date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-03-17 14:25:00,18.73,18.73,18.71,18.71,1800.0,14.12,14.12,14.105,14.105,1800.0
2005-03-17 14:30:00,18.71,18.78,18.71,18.75,3400.0,14.105,14.1577,14.105,14.1351,3400.0
2005-03-17 14:35:00,18.75,18.78,18.75,18.77,3600.0,14.1351,14.1577,14.1351,14.1502,3600.0
2005-03-17 14:40:00,18.78,18.79,18.78,18.79,3400.0,14.1577,14.1653,14.1577,14.1653,3400.0
2005-03-17 14:45:00,18.79,18.8,18.78,18.8,9800.0,14.1653,14.1728,14.1577,14.1728,9800.0
2005-03-17 14:50:00,18.79,18.82,18.78,18.82,10400.0,14.1653,14.1879,14.1577,14.1879,10400.0
2005-03-17 14:55:00,18.82,18.86,18.82,18.86,2000.0,14.1879,14.218,14.1879,14.218,2000.0
2005-03-17 15:00:00,18.86,18.9,18.86,18.9,4200.0,14.218,14.2482,14.218,14.2482,4200.0
2005-03-17 15:05:00,18.9,18.9,18.89,18.89,2400.0,14.2482,14.2482,14.2407,14.2407,2400.0
2005-03-17 15:10:00,18.89,18.9,18.89,18.9,6200.0,14.2407,14.2482,14.2407,14.2482,6200.0
2005-03-17 15:15:00,18.9,18.9,18.9,18.9,6200.0,14.2482,14.2482,14.2482,14.2482,6200.0
2005-03-17 15:20:00,18.9,18.9,18.9,18.9,17000.0,14.2482,14.2482,14.2482,14.2482,17000.0
2005-03-17 15:25:00,18.9,18.9,18.9,18.9,2400.0,14.2482,14.2482,14.2482,14.2482,2400.0
2005-03-17 15:30:00,18.9,18.9,18.86,18.9,23200.0,14.2482,14.2482,14.218,14.2482,23200.0
2005-03-17 15:35:00,18.9,18.97,18.9,18.96,42200.0,14.2482,14.301,14.2482,14.2934,42200.0
2005-03-17 15:40:00,18.97,18.97,18.9,18.9,51600.0,14.301,14.301,14.2482,14.2482,51600.0
2005-03-17 15:45:00,18.9,18.91,18.9,18.91,8800.0,14.2482,14.2557,14.2482,14.2557,8800.0
2005-03-17 15:50:00,18.91,18.91,18.81,18.81,43000.0,14.2557,14.2557,14.1804,14.1804,43000.0
2005-03-17 15:55:00,18.81,18.81,18.8,18.81,18000.0,14.1804,14.1804,14.1728,14.1804,18000.0
2005-03-18 09:30:00,18.88,18.93,18.88,18.93,6200.0,14.2331,14.2708,14.2331,14.2708,6200.0
2005-03-18 09:35:00,18.9,18.9,18.85,18.88,9800.0,14.2482,14.2482,14.2105,14.2331,9800.0
2005-03-18 09:40:00,18.86,18.9,18.83,18.9,11200.0,14.218,14.2482,14.1954,14.2482,11200.0
2005-03-18 09:45:00,18.85,18.9,18.85,18.89,3000.0,14.2105,14.2482,14.2105,14.2407,3000.0
2005-03-18 09:50:00,18.89,18.89,18.86,18.89,50400.0,14.2407,14.2407,14.218,14.2407,50400.0
2005-03-18 09:55:00,18.89,18.91,18.87,18.89,135200.0,14.2407,14.2557,14.2256,14.2407,135200.0
2005-03-18 10:00:00,18.93,18.94,18.93,18.94,5600.0,14.2708,14.2784,14.2708,14.2784,5600.0
2005-03-18 10:05:00,18.93,18.95,18.91,18.95,44600.0,14.2708,14.2859,14.2557,14.2859,44600.0
2005-03-18 10:10:00,18.94,18.95,18.94,18.94,4000.0,14.2784,14.2859,14.2784,14.2784,4000.0
2005-03-18 10:15:00,18.94,18.94,18.94,18.94,4000.0,14.2784,14.2784,14.2784,14.2784,4000.0
2005-03-18 10:20:00,18.94,18.94,18.93,18.93,4800.0,14.2784,14.2784,14.2708,14.2708,4800.0
2005-03-18 10:25:00,18.95,18.95,18.94,18.94,3600.0,14.2859,14.2859,14.2784,14.2784,3600.0
2005-03-18 10:30:00,18.93,18.93,18.93,18.93,3400.0,14.2708,14.2708,14.2708,14.2708,3400.0
2005-03-18 10:35:00,18.93,18.93,18.91,18.91,6400.0,14.2708,14.2708,14.2557,14.2557,6400.0
2005-03-18 10:40:00,18.91,18.91,18.9,18.9,16400.0,14.2557,14.2557,14.2482,14.2482,16400.0
2005-03-18 10:45:00,18.9,18.9,18.88,18.88,10600.0,14.2482,14.2482,14.2331,14.2331,10600.0
2005-03-18 10:50:00,18.89,18.89,18.86,18.87,7200.0,14.2407,14.2407,14.218,14.2256,7200.0
2005-03-18 10:55:00,18.88,18.88,18.87,18.88,9000.0,14.2331,14.2331,14.2256,14.2331,9000.0
2005-03-18 11:00:00,18.88,18.89,18.88,18.89,3000.0,14.2331,14.2407,14.2331,14.2407,3000.0
2005-03-18 11:05:00,18.89,18.89,18.89,18.89,0.0,14.2407,14.2407,14.2407,14.2407,0.0
2005-03-18 11:10:00,18.87,18.89,18.85,18.88,5800.0,14.2256,14.2407,14.2105,14.2331,5800.0
2005-03-18 11:15:00,18.86,18.86,18.86,18.86,3600.0,14.218,14.218,14.218,14.218,3600.0
2005-03-18 11:20:00,18.84,18.84,18.82,18.84,6600.0,14.203,14.203,14.1879,14.203,6600.0
2005-03-18 11:25:00,18.84,18.84,18.82,18.82,1400.0,14.203,14.203,14.1879,14.1879,1400.0
2005-03-18 11:30:00,18.81,18.83,18.79,18.79,10600.0,14.1804,14.1954,14.1653,14.1653,10600.0
2005-03-18 11:35:00,18.79,18.84,18.79,18.81,9800.0,14.1653,14.203,14.1653,14.1804,9800.0
2005-03-18 11:40:00,18.8,18.83,18.8,18.83,600.0,14.1728,14.1954,14.1728,14.1954,600.0
2005-03-18 11:45:00,18.83,18.83,18.83,18.83,5600.0,14.1954,14.1954,14.1954,14.1954,5600.0
2005-03-18 11:50:00,18.84,18.85,18.81,18.81,4200.0,14.203,14.2105,14.1804,14.1804,4200.0
2005-03-18 11:55:00,18.8,18.8,18.79,18.79,3800.0,14.1728,14.1728,14.1653,14.1653,3800.0
2005-03-18 12:00:00,18.8,18.8,18.8,18.8,2800.0,14.1728,14.1728,14.1728,14.1728,2800.0
2005-03-18 12:05:00,18.79,18.79,18.78,18.78,11000.0,14.1653,14.1653,14.1577,14.1577,11000.0
2005-03-18 12:10:00,18.78,18.79,18.75,18.78,5200.0,14.1577,14.1653,14.1351,14.1577,5200.0
2005-03-18 12:15:00,18.78,18.79,18.75,18.75,3600.0,14.1577,14.1653,14.1351,14.1351,3600.0
2005-03-18 12:20:00,18.79,18.83,18.78,18.83,7400.0,14.1653,14.1954,14.1577,14.1954,7400.0
2005-03-18 12:25:00,18.8,18.8,18.78,18.78,25000.0,14.1728,14.1728,14.1577,14.1577,25000.0
2005-03-18 12:30:00,18.8,18.85,18.8,18.85,5400.0,14.1728,14.2105,14.1728,14.2105,5400.0
2005-03-18 12:35:00,18.85,18.85,18.84,18.84,2200.0,14.2105,14.2105,14.203,14.203,2200.0
2005-03-18 12:40:00,18.84,18.88,18.84,18.88,2000.0,14.203,14.2331,14.203,14.2331,2000.0
2005-03-18 12:45:00,18.9,18.9,18.9,18.9,2000.0,14.2482,14.2482,14.2482,14.2482,2000.0
2005-03-18 12:50:00,18.9,18.9,18.9,18.9,1200.0,14.2482,14.2482,14.2482,14.2482,1200.0
2005-03-18 12:55:00,18.86,18.89,18.86,18.86,6000.0,14.218,14.2407,14.218,14.218,6000.0
2005-03-18 13:00:00,18.86,18.86,18.86,18.86,0.0,14.218,14.218,14.218,14.218,0.0
2005-03-18 13:05:00,18.84,18.88,18.84,18.84,7200.0,14.203,14.2331,14.203,14.203,7200.0
2005-03-18 13:10:00,18.85,18.9,18.85,18.89,5000.0,14.2105,14.2482,14.2105,14.2407,5000.0
2005-03-18 13:15:00,18.87,18.88,18.86,18.86,33600.0,14.2256,14.2331,14.218,14.218,33600.0
2005-03-18 13:20:00,18.86,18.86,18.84,18.84,1400.0,14.218,14.218,14.203,14.203,1400.0
2005-03-18 13:25:00,18.85,18.85,18.85,18.85,1200.0,14.2105,14.2105,14.2105,14.2105,1200.0
2005-03-18 13:30:00,18.85,18.85,18.85,18.85,2800.0,14.2105,14.2105,14.2105,14.2105,2800.0
2005-03-18 13:35:00,18.82,18.84,18.81,18.81,4000.0,14.1879,14.203,14.1804,14.1804,4000.0
2005-03-18 13:40:00,18.8,18.83,18.79,18.81,3200.0,14.1728,14.1954,14.1653,14.1804,3200.0
2005-03-18 13:45:00,18.81,18.81,18.8,18.8,8000.0,14.1804,14.1804,14.1728,14.1728,8000.0
2005-03-18 13:50:00,18.77,18.78,18.75,18.75,54000.0,14.1502,14.1577,14.1351,14.1351,54000.0
2005-03-18 13:55:00,18.75,18.75,18.75,18.75,47000.0,14.1351,14.1351,14.1351,14.1351,47000.0
2005-03-18 14:00:00,18.76,18.77,18.76,18.77,8600.0,14.1427,14.1502,14.1427,14.1502,8600.0
2005-03-18 14:05:00,18.77,18.77,18.73,18.75,4200.0,14.1502,14.1502,14.12,14.1351,4200.0
2005-03-18 14:10:00,18.76,18.76,18.72,18.72,9600.0,14.1427,14.1427,14.1125,14.1125,9600.0
2005-03-18 14:15:00,18.75,18.75,18.75,18.75,3200.0,14.1351,14.1351,14.1351,14.1351,3200.0
2005-03-18 14:20:00,18.75,18.77,18.75,18.76,8000.0,14.1351,14.1502,14.1351,14.1427,8000.0
2005-03-18 14:25:00,18.76,18.76,18.76,18.76,0.0,14.1427,14.1427,14.1427,14.1427,0.0
2005-03-18 14:30:00,18.75,18.75,18.75,18.75,8200.0,14.1351,14.1351,14.1351,14.1351,8200.0
2005-03-18 14:35:00,18.75,18.75,18.75,18.75,7000.0,14.1351,14.1351,14.1351,14.1351,7000.0
2005-03-18 14:40:00,18.73,18.75,18.71,18.75,2400.0,14.12,14.1351,14.105,14.1351,2400.0
2005-03-18 14:45:00,18.75,18.75,18.73,18.75,9400.0,14.1351,14.1351,14.12,14.1351,9400.0
2005-03-18 14:50:00,18.73,18.75,18.73,18.73,12600.0,14.12,14.1351,14.12,14.12,12600.0
2005-03-18 14:55:00,18.73,18.75,18.73,18.75,600.0,14.12,14.1351,14.12,14.1351,600.0
2005-03-18 15:00:00,18.75,18.75,18.74,18.74,3000.0,14.1351,14.1351,14.1276,14.1276,3000.0
2005-03-18 15:05:00,18.73,18.74,18.73,18.73,2600.0,14.12,14.1276,14.12,14.12,2600.0
2005-03-18 15:10:00,18.73,18.75,18.73,18.75,2600.0,14.12,14.1351,14.12,14.1351,2600.0
2005-03-18 15:15:00,18.75,18.75,18.73,18.73,6000.0,14.1351,14.1351,14.12,14.12,6000.0
2005-03-18 15:20:00,18.73,18.74,18.73,18.73,1200.0,14.12,14.1276,14.12,14.12,1200.0
2005-03-18 15:25:00,18.73,18.73,18.73,18.73,1000.0,14.12,14.12,14.12,14.12,1000.0
2005-03-18 15:30:00,18.73,18.74,18.73,18.74,9800.0,14.12,14.1276,14.12,14.1276,9800.0
2005-03-18 15:35:00,18.74,18.74,18.74,18.74,6000.0,14.1276,14.1276,14.1276,14.1276,6000.0
2005-03-18 15:40:00,18.74,18.74,18.74,18.74,0.0,14.1276,14.1276,14.1276,14.1276,0.0
2005-03-18 15:45:00,18.73,18.78,18.73,18.75,20400.0,14.12,14.1577,14.12,14.1351,20400.0
2005-03-18 15:50:00,18.75,18.77,18.75,18.77,207200.0,14.1351,14.1502,14.1351,14.1502,207200.0
2005-03-18 15:55:00,18.77,18.77,18.72,18.72,15400.0,14.1502,14.1502,14.1125,14.1125,15400.0
2005-03-21 09:30:00,18.8,18.8,18.79,18.79,14600.0,14.1728,14.1728,14.1653,14.1653,14600.0
2005-03-21 09:35:00,18.79,18.79,18.79,18.79,0.0,14.1653,14.1653,14.1653,14.1653,0.0
2005-03-21 09:40:00,18.79,18.79,18.79,18.79,400.0,14.1653,14.1653,14.1653,14.1653,400.0
2005-03-21 09:45:00,18.75,18.75,18.72,18.72,4400.0,14.1351,14.1351,14.1125,14.1125,4400.0
2005-03-21 09:50:00,18.7,18.7,18.7,18.7,200.0,14.0974,14.0974,14.0974,14.0974,200.0
2005-03-21 09:55:00,18.68,18.68,18.67,18.67,800.0,14.0823,14.0823,14.0748,14.0748,800.0
2005-03-21 10:00:00,18.66,18.67,18.65,18.65,1800.0,14.0673,14.0748,14.0597,14.0597,1800.0
2005-03-21 10:05:00,18.65,18.67,18.65,18.67,1600.0,14.0597,14.0748,14.0597,14.0748,1600.0
2005-03-21 10:10:00,18.67,18.68,18.67,18.68,400.0,14.0748,14.0823,14.0748,14.0823,400.0
2005-03-21 10:15:00,18.68,18.68,18.68,18.68,0.0,14.0823,14.0823,14.0823,14.0823,0.0
2005-03-21 10:20:00,18.68,18.68,18.68,18.68,0.0,14.0823,14.0823,14.0823,14.0823,0.0
2005-03-21 10:25:00,18.67,18.67,18.66,18.67,2600.0,14.0748,14.0748,14.0673,14.0748,2600.0
2005-03-21 10:30:00,18.66,18.67,18.66,18.67,25200.0,14.0673,14.0748,14.0673,14.0748,25200.0
2005-03-21 10:35:00,18.68,18.7,18.67,18.68,5400.0,14.0823,14.0974,14.0748,14.0823,5400.0
2005-03-21 10:40:00,18.67,18.67,18.67,18.67,8400.0,14.0748,14.0748,14.0748,14.0748,8400.0
2005-03-21 10:45:00,18.67,18.67,18.66,18.67,19000.0,14.0748,14.0748,14.0673,14.0748,19000.0
2005-03-21 10:50:00,18.67,18.67,18.67,18.67,7600.0,14.0748,14.0748,14.0748,14.0748,7600.0
2005-03-21 10:55:00,18.66,18.67,18.64,18.64,139600.0,14.0673,14.0748,14.0522,14.0522,139600.0
2005-03-21 11:00:00,18.65,18.65,18.64,18.64,6800.0,14.0597,14.0597,14.0522,14.0522,6800.0
2005-03-21 11:05:00,18.65,18.68,18.65,18.65,15800.0,14.0597,14.0823,14.0597,14.0597,15800.0
2005-03-21 11:10:00,18.64,18.65,18.63,18.64,10200.0,14.0522,14.0597,14.0447,14.0522,10200.0
2005-03-21 11:15:00,18.63,18.67,18.63,18.65,17600.0,14.0447,14.0748,14.0447,14.0597,17600.0
2005-03-21 11:20:00,18.64,18.65,18.64,18.65,7400.0,14.0522,14.0597,14.0522,14.0597,7400.0
2005-03-21 11:25:00,18.65,18.65,18.63,18.63,7000.0,14.0597,14.0597,14.0447,14.0447,7000.0
2005-03-21 11:30:00,18.63,18.63,18.63,18.63,8000.0,14.0447,14.0447,14.0447,14.0447,8000.0
2005-03-21 11:35:00,18.63,18.65,18.63,18.65,9800.0,14.0447,14.0597,14.0447,14.0597,9800.0
2005-03-21 11:40:00,18.65,18.68,18.64,18.68,21200.0,14.0597,14.0823,14.0522,14.0823,21200.0
2005-03-21 11:45:00,18.68,18.68,18.68,18.68,0.0,14.0823,14.0823,14.0823,14.0823,0.0
2005-03-21 11:50:00,18.69,18.71,18.69,18.71,600.0,14.0899,14.105,14.0899,14.105,600.0
2005-03-21 11:55:00,18.71,18.71,18.71,18.71,0.0,14.105,14.105,14.105,14.105,0.0
2005-03-21 12:00:00,18.72,18.72,18.72,18.72,400.0,14.1125,14.1125,14.1125,14.1125,400.0
2005-03-21 12:05:00,18.73,18.73,18.73,18.73,400.0,14.12,14.12,14.12,14.12,400.0
2005-03-21 12:10:00,18.73,18.73,18.73,18.73,400.0,14.12,14.12,14.12,14.12,400.0
2005-03-21 12:15:00,18.73,18.73,18.73,18.73,800.0,14.12,14.12,14.12,14.12,800.0
2005-03-21 12:20:00,18.74,18.74,18.74,18.74,200.0,14.1276,14.1276,14.1276,14.1276,200.0
2005-03-21 12:25:00,18.73,18.73,18.73,18.73,1600.0,14.12,14.12,14.12,14.12,1600.0
2005-03-21 12:30:00,18.73,18.73,18.73,18.73,0.0,14.12,14.12,14.12,14.12,0.0
2005-03-21 12:35:00,18.75,18.75,18.75,18.75,1400.0,14.1351,14.1351,14.1351,14.1351,1400.0
2005-03-21 12:40:00,18.75,18.75,18.75,18.75,0.0,14.1351,14.1351,14.1351,14.1351,0.0
2005-03-21 12:45:00,18.75,18.75,18.75,18.75,0.0,14.1351,14.1351,14.1351,14.1351,0.0
2005-03-21 12:50:00,18.75,18.75,18.75,18.75,100000.0,14.1351,14.1351,14.1351,14.1351,100000.0
2005-03-21 12:55:00,18.75,18.75,18.75,18.75,0.0,14.1351,14.1351,14.1351,14.1351,0.0
2005-03-21 13:00:00,18.75,18.75,18.75,18.75,0.0,14.1351,14.1351,14.1351,14.1351,0.0
2005-03-21 13:05:00,18.75,18.75,18.73,18.73,600.0,14.1351,14.1351,14.12,14.12,600.0
2005-03-21 13:10:00,18.73,18.73,18.73,18.73,0.0,14.12,14.12,14.12,14.12,0.0
2005-03-21 13:15:00,18.73,18.73,18.73,18.73,800.0,14.12,14.12,14.12,14.12,800.0
2005-03-21 13:20:00,18.72,18.72,18.72,18.72,800.0,14.1125,14.1125,14.1125,14.1125,800.0
2005-03-21 13:25:00,18.71,18.72,18.71,18.72,1800.0,14.105,14.1125,14.105,14.1125,1800.0
2005-03-21 13:30:00,18.7,18.72,18.7,18.71,8400.0,14.0974,14.1125,14.0974,14.105,8400.0
2005-03-21 13:35:00,18.71,18.73,18.7,18.73,49400.0,14.105,14.12,14.0974,14.12,49400.0
2005-03-21 13:40:00,18.73,18.73,18.73,18.73,400.0,14.12,14.12,14.12,14.12,400.0
2005-03-21 13:45:00,18.73,18.73,18.73,18.73,400.0,14.12,14.12,14.12,14.12,400.0
2005-03-21 13:50:00,18.73,18.73,18.73,18.73,0.0,14.12,14.12,14.12,14.12,0.0
2005-03-21 13:55:00,18.73,18.73,18.73,18.73,0.0,14.12,14.12,14.12,14.12,0.0
2005-03-21 14:00:00,18.73,18.73,18.73,18.73,400.0,14.12,14.12,14.12,14.12,400.0
2005-03-21 14:05:00,18.72,18.72,18.72,18.72,200.0,14.1125,14.1125,14.1125,14.1125,200.0
2005-03-21 14:10:00,18.72,18.72,18.72,18.72,400.0,14.1125,14.1125,14.1125,14.1125,400.0
2005-03-21 14:15:00,18.72,18.72,18.71,18.71,1200.0,14.1125,14.1125,14.105,14.105,1200.0
2005-03-21 14:20:00,18.71,18.71,18.68,18.68,1800.0,14.105,14.105,14.0823,14.0823,1800.0
2005-03-21 14:25:00,18.68,18.68,18.68,18.68,1600.0,14.0823,14.0823,14.0823,14.0823,1600.0
2005-03-21 14:30:00,18.68,18.68,18.68,18.68,2600.0,14.0823,14.0823,14.0823,14.0823,2600.0
2005-03-21 14:35:00,18.68,18.68,18.68,18.68,600.0,14.0823,14.0823,14.0823,14.0823,600.0
2005-03-21 14:40:00,18.68,18.68,18.67,18.68,6000.0,14.0823,14.0823,14.0748,14.0823,6000.0
2005-03-21 14:45:00,18.67,18.68,18.67,18.68,13400.0,14.0748,14.0823,14.0748,14.0823,13400.0
2005-03-21 14:50:00,18.68,18.7,18.68,18.7,1400.0,14.0823,14.0974,14.0823,14.0974,1400.0
2005-03-21 14:55:00,18.7,18.7,18.7,18.7,1200.0,14.0974,14.0974,14.0974,14.0974,1200.0
2005-03-21 15:00:00,18.7,18.71,18.7,18.71,1200.0,14.0974,14.105,14.0974,14.105,1200.0
2005-03-21 15:05:00,18.71,18.71,18.71,18.71,0.0,14.105,14.105,14.105,14.105,0.0
2005-03-21 15:10:00,18.71,18.71,18.69,18.69,2000.0,14.105,14.105,14.0899,14.0899,2000.0
2005-03-21 15:15:00,18.68,18.68,18.68,18.68,1000.0,14.0823,14.0823,14.0823,14.0823,1000.0
2005-03-21 15:20:00,18.69,18.7,18.68,18.7,11800.0,14.0899,14.0974,14.0823,14.0974,11800.0
2005-03-21 15:25:00,18.71,18.72,18.71,18.72,1400.0,14.105,14.1125,14.105,14.1125,1400.0
2005-03-21 15:30:00,18.71,18.71,18.68,18.68,16400.0,14.105,14.105,14.0823,14.0823,16400.0
2005-03-21 15:35:00,18.61,18.7,18.61,18.7,18200.0,14.0296,14.0974,14.0296,14.0974,18200.0
2005-03-21 15:40:00,18.68,18.7,18.68,18.7,7400.0,14.0823,14.0974,14.0823,14.0974,7400.0
2005-03-21 15:45:00,18.7,18.7,18.68,18.68,2600.0,14.0974,14.0974,14.0823,14.0823,2600.0
2005-03-21 15:50:00,18.68,18.71,18.68,18.71,13400.0,14.0823,14.105,14.0823,14.105,13400.0
2005-03-21 15:55:00,18.71,18.71,18.67,18.68,16600.0,14.105,14.105,14.0748,14.0823,16600.0
2005-03-22 09:30:00,18.33,18.33,18.31,18.31,60800.0,13.8185,13.8185,13.8034,13.8034,60800.0
2005-03-22 09:35:00,18.31,18.38,18.31,18.36,396000.0,13.8034,13.8562,13.8034,13.8411,396000.0
2005-03-22 09:40:00,18.35,18.4,18.35,18.35,147800.0,13.8336,13.8713,13.8336,13.8336,147800.0
2005-03-22 09:45:00,18.35,18.37,18.34,18.35,113200.0,13.8336,13.8486,13.826,13.8336,113200.0
2005-03-22 09:50:00,18.35,18.35,18.31,18.32,88600.0,13.8336,13.8336,13.8034,13.811,88600.0
2005-03-22 09:55:00,18.31,18.35,18.28,18.29,188200.0,13.8034,13.8336,13.7808,13.7883,188200.0
2005-03-22 10:00:00,18.3,18.35,18.27,18.33,231200.0,13.7959,13.8336,13.7733,13.8185,231200.0
2005-03-22 10:05:00,18.33,18.4,18.33,18.38,274400.0,13.8185,13.8713,13.8185,13.8562,274400.0
2005-03-22 10:10:00,18.38,18.39,18.34,18.39,90400.0,13.8562,13.8637,13.826,13.8637,90400.0
2005-03-22 10:15:00,18.38,18.38,18.36,18.37,172800.0,13.8562,13.8562,13.8411,13.8486,172800.0
2005-03-22 10:20:00,18.36,18.4,18.33,18.39,223800.0,13.8411,13.8713,13.8185,13.8637,223800.0
2005-03-22 10:25:00,18.4,18.4,18.39,18.39,63000.0,13.8713,13.8713,13.8637,13.8637,63000.0
2005-03-22 10:30:00,18.4,18.43,18.39,18.43,53200.0,13.8713,13.8939,13.8637,13.8939,53200.0
2005-03-22 10:35:00,18.43,18.44,18.43,18.43,31800.0,13.8939,13.9014,13.8939,13.8939,31800.0
2005-03-22 10:40:00,18.43,18.44,18.38,18.41,20600.0,13.8939,13.9014,13.8562,13.8788,20600.0
2005-03-22 10:45:00,18.38,18.38,18.35,18.35,13600.0,13.8562,13.8562,13.8336,13.8336,13600.0
2005-03-22 10:50:00,18.35,18.38,18.35,18.36,5200.0,13.8336,13.8562,13.8336,13.8411,5200.0
2005-03-22 10:55:00,18.36,18.37,18.36,18.36,9200.0,13.8411,13.8486,13.8411,13.8411,9200.0
2005-03-22 11:00:00,18.36,18.36,18.35,18.35,5800.0,13.8411,13.8411,13.8336,13.8336,5800.0
2005-03-22 11:05:00,18.35,18.36,18.34,18.36,5400.0,13.8336,13.8411,13.826,13.8411,5400.0
2005-03-22 11:10:00,18.35,18.35,18.3,18.35,53400.0,13.8336,13.8336,13.7959,13.8336,53400.0
2005-03-22 11:15:00,18.37,18.37,18.35,18.36,29200.0,13.8486,13.8486,13.8336,13.8411,29200.0
2005-03-22 11:20:00,18.36,18.36,18.35,18.36,97600.0,13.8411,13.8411,13.8336,13.8411,97600.0
2005-03-22 11:25:00,18.36,18.36,18.35,18.35,86600.0,13.8411,13.8411,13.8336,13.8336,86600.0
2005-03-22 11:30:00,18.35,18.35,18.35,18.35,137000.0,13.8336,13.8336,13.8336,13.8336,137000.0
2005-03-22 11:35:00,18.35,18.35,18.33,18.33,22400.0,13.8336,13.8336,13.8185,13.8185,22400.0
2005-03-22 11:40:00,18.34,18.34,18.33,18.33,35600.0,13.826,13.826,13.8185,13.8185,35600.0
2005-03-22 11:45:00,18.33,18.33,18.31,18.33,10000.0,13.8185,13.8185,13.8034,13.8185,10000.0
2005-03-22 11:50:00,18.33,18.34,18.33,18.34,52800.0,13.8185,13.826,13.8185,13.826,52800.0
2005-03-22 11:55:00,18.33,18.36,18.33,18.35,45200.0,13.8185,13.8411,13.8185,13.8336,45200.0
2005-03-22 12:00:00,18.35,18.38,18.35,18.36,7800.0,13.8336,13.8562,13.8336,13.8411,7800.0
2005-03-22 12:05:00,18.38,18.38,18.34,18.34,14600.0,13.8562,13.8562,13.826,13.826,14600.0
2005-03-22 12:10:00,18.34,18.37,18.34,18.36,5800.0,13.826,13.8486,13.826,13.8411,5800.0
2005-03-22 12:15:00,18.35,18.35,18.35,18.35,3200.0,13.8336,13.8336,13.8336,13.8336,3200.0
2005-03-22 12:20:00,18.35,18.35,18.35,18.35,6600.0,13.8336,13.8336,13.8336,13.8336,6600.0
2005-03-22 12:25:00,18.35,18.35,18.35,18.35,2400.0,13.8336,13.8336,13.8336,13.8336,2400.0
2005-03-22 12:30:00,18.36,18.38,18.36,18.36,28800.0,13.8411,13.8562,13.8411,13.8411,28800.0
2005-03-22 12:35:00,18.36,18.36,18.36,18.36,14000.0,13.8411,13.8411,13.8411,13.8411,14000.0
2005-03-22 12:40:00,18.36,18.36,18.36,18.36,4200.0,13.8411,13.8411,13.8411,13.8411,4200.0
2005-03-22 12:45:00,18.36,18.36,18.36,18.36,1000.0,13.8411,13.8411,13.8411,13.8411,1000.0
2005-03-22 12:50:00,18.36,18.38,18.36,18.38,829200.0,13.8411,13.8562,13.8411,13.8562,829200.0
2005-03-22 12:55:00,18.38,18.38,18.37,18.38,12600.0,13.8562,13.8562,13.8486,13.8562,12600.0
2005-03-22 13:00:00,18.37,18.38,18.37,18.38,3200.0,13.8486,13.8562,13.8486,13.8562,3200.0
2005-03-22 13:05:00,18.38,18.4,18.38,18.4,18000.0,13.8562,13.8713,13.8562,13.8713,18000.0
2005-03-22 13:10:00,18.4,18.4,18.39,18.39,13800.0,13.8713,13.8713,13.8637,13.8637,13800.0
2005-03-22 13:15:00,18.39,18.39,18.39,18.39,21000.0,13.8637,13.8637,13.8637,13.8637,21000.0
2005-03-22 13:20:00,18.39,18.39,18.39,18.39,10200.0,13.8637,13.8637,13.8637,13.8637,10200.0
2005-03-22 13:25:00,18.38,18.39,18.38,18.39,208600.0,13.8562,13.8637,13.8562,13.8637,208600.0
2005-03-22 13:30:00,18.39,18.39,18.39,18.39,24600.0,13.8637,13.8637,13.8637,13.8637,24600.0
2005-03-22 13:35:00,18.39,18.4,18.39,18.4,28000.0,13.8637,13.8713,13.8637,13.8713,28000.0
2005-03-22 13:40:00,18.4,18.41,18.4,18.41,21600.0,13.8713,13.8788,13.8713,13.8788,21600.0
2005-03-22 13:45:00,18.41,18.45,18.41,18.45,65000.0,13.8788,13.909,13.8788,13.909,65000.0
2005-03-22 13:50:00,18.45,18.45,18.43,18.45,99800.0,13.909,13.909,13.8939,13.909,99800.0
2005-03-22 13:55:00,18.45,18.46,18.42,18.43,77000.0,13.909,13.9165,13.8863,13.8939,77000.0
2005-03-22 14:00:00,18.43,18.45,18.43,18.43,11400.0,13.8939,13.909,13.8939,13.8939,11400.0
2005-03-22 14:05:00,18.43,18.43,18.43,18.43,10800.0,13.8939,13.8939,13.8939,13.8939,10800.0
2005-03-22 14:10:00,18.43,18.43,18.38,18.4,56600.0,13.8939,13.8939,13.8562,13.8713,56600.0
2005-03-22 14:15:00,18.39,18.42,18.39,18.41,3800.0,13.8637,13.8863,13.8637,13.8788,3800.0
2005-03-22 14:20:00,18.41,18.41,18.31,18.31,54200.0,13.8788,13.8788,13.8034,13.8034,54200.0
2005-03-22 14:25:00,18.33,18.34,18.31,18.31,27000.0,13.8185,13.826,13.8034,13.8034,27000.0
2005-03-22 14:30:00,18.31,18.33,18.31,18.33,13400.0,13.8034,13.8185,13.8034,13.8185,13400.0
2005-03-22 14:35:00,18.32,18.35,18.3,18.31,25600.0,13.811,13.8336,13.7959,13.8034,25600.0
2005-03-22 14:40:00,18.3,18.31,18.25,18.25,78400.0,13.7959,13.8034,13.7582,13.7582,78400.0
2005-03-22 14:45:00,18.26,18.26,18.21,18.25,402200.0,13.7657,13.7657,13.728,13.7582,402200.0
2005-03-22 14:50:00,18.27,18.27,18.25,18.25,91600.0,13.7733,13.7733,13.7582,13.7582,91600.0
2005-03-22 14:55:00,18.25,18.28,18.25,18.28,37400.0,13.7582,13.7808,13.7582,13.7808,37400.0
2005-03-22 15:00:00,18.28,18.28,18.25,18.27,8000.0,13.7808,13.7808,13.7582,13.7733,8000.0
2005-03-22 15:05:00,18.26,18.27,18.25,18.25,89000.0,13.7657,13.7733,13.7582,13.7582,89000.0
2005-03-22 15:10:00,18.25,18.27,18.25,18.25,50200.0,13.7582,13.7733,13.7582,13.7582,50200.0
2005-03-22 15:15:00,18.25,18.26,18.25,18.25,250000.0,13.7582,13.7657,13.7582,13.7582,250000.0
2005-03-22 15:20:00,18.24,18.24,18.16,18.16,12000.0,13.7506,13.7506,13.6903,13.6903,12000.0
2005-03-22 15:25:00,18.16,18.16,18.1,18.11,237000.0,13.6903,13.6903,13.6451,13.6526,237000.0
2005-03-22 15:30:00,18.11,18.11,18.1,18.1,135200.0,13.6526,13.6526,13.6451,13.6451,135200.0
2005-03-22 15:35:00,18.1,18.1,18.0,18.0,140000.0,13.6451,13.6451,13.5697,13.5697,140000.0
2005-03-22 15:40:00,18.0,18.0,17.8,17.86,151200.0,13.5697,13.5697,13.4189,13.4642,151200.0
2005-03-22 15:45:00,17.86,17.98,17.86,17.98,81600.0,13.4642,13.5546,13.4642,13.5546,81600.0
2005-03-22 15:50:00,17.98,18.05,17.98,18.05,153200.0,13.5546,13.6074,13.5546,13.6074,153200.0
2005-03-22 15:55:00,18.05,18.1,18.02,18.04,119400.0,13.6074,13.6451,13.5848,13.5999,119400.0
2005-03-23 09:30:00,18.01,18.01,18.01,18.01,35600.0,13.5773,13.5773,13.5773,13.5773,35600.0
2005-03-23 09:35:00,17.95,17.95,17.8,17.8,69000.0,13.532,13.532,13.4189,13.4189,69000.0
2005-03-23 09:40:00,17.77,17.85,17.48,17.53,254000.0,13.3963,13.4566,13.1777,13.2154,254000.0
2005-03-23 09:45:00,17.53,17.59,17.52,17.52,125000.0,13.2154,13.2606,13.2079,13.2079,125000.0
2005-03-23 09:50:00,17.52,17.52,17.37,17.43,150200.0,13.2079,13.2079,13.0948,13.14,150200.0
2005-03-23 09:55:00,17.43,17.43,17.1,17.2,184000.0,13.14,13.14,12.8912,12.9666,184000.0
2005-03-23 10:00:00,17.18,17.38,17.18,17.3,302800.0,12.9515,13.1023,12.9515,13.042,302800.0
2005-03-23 10:05:00,17.27,17.35,17.25,17.35,84800.0,13.0194,13.0797,13.0043,13.0797,84800.0
2005-03-23 10:10:00,17.35,17.55,17.35,17.53,62400.0,13.0797,13.2305,13.0797,13.2154,62400.0
2005-03-23 10:15:00,17.48,17.53,17.48,17.5,54800.0,13.1777,13.2154,13.1777,13.1928,54800.0
2005-03-23 10:20:00,17.5,17.65,17.5,17.6,66600.0,13.1928,13.3059,13.1928,13.2682,66600.0
2005-03-23 10:25:00,17.6,17.63,17.59,17.63,77800.0,13.2682,13.2908,13.2606,13.2908,77800.0
2005-03-23 10:30:00,17.63,17.66,17.63,17.65,123000.0,13.2908,13.3134,13.2908,13.3059,123000.0
2005-03-23 10:35:00,17.66,17.8,17.66,17.8,34800.0,13.3134,13.4189,13.3134,13.4189,34800.0
2005-03-23 10:40:00,17.8,17.82,17.78,17.81,258000.0,13.4189,13.434,13.4039,13.4265,258000.0
2005-03-23 10:45:00,17.82,17.82,17.81,17.81,11400.0,13.434,13.434,13.4265,13.4265,11400.0
2005-03-23 10:50:00,17.85,17.88,17.85,17.86,10000.0,13.4566,13.4793,13.4566,13.4642,10000.0
2005-03-23 10:55:00,17.88,17.88,17.85,17.85,100200.0,13.4793,13.4793,13.4566,13.4566,100200.0
2005-03-23 11:00:00,17.85,17.89,17.85,17.86,44800.0,13.4566,13.4868,13.4566,13.4642,44800.0
2005-03-23 11:05:00,17.87,17.89,17.84,17.84,2400.0,13.4717,13.4868,13.4491,13.4491,2400.0
2005-03-23 11:10:00,17.83,17.83,17.82,17.83,3400.0,13.4416,13.4416,13.434,13.4416,3400.0
2005-03-23 11:15:00,17.83,17.87,17.83,17.83,45000.0,13.4416,13.4717,13.4416,13.4416,45000.0
2005-03-23 11:20:00,17.85,17.85,17.84,17.85,55400.0,13.4566,13.4566,13.4491,13.4566,55400.0
2005-03-23 11:25:00,17.85,17.85,17.8,17.8,52000.0,13.4566,13.4566,13.4189,13.4189,52000.0
2005-03-23 11:30:00,17.8,17.81,17.78,17.8,169200.0,13.4189,13.4265,13.4039,13.4189,169200.0
2005-03-23 11:35:00,17.78,17.78,17.75,17.75,108200.0,13.4039,13.4039,13.3812,13.3812,108200.0
2005-03-23 11:40:00,17.75,17.75,17.75,17.75,27400.0,13.3812,13.3812,13.3812,13.3812,27400.0
2005-03-23 11:45:00,17.75,17.75,17.7,17.7,20000.0,13.3812,13.3812,13.3436,13.3436,20000.0
2005-03-23 11:50:00,17.7,17.74,17.67,17.67,167200.0,13.3436,13.3737,13.3209,13.3209,167200.0
2005-03-23 11:55:00,17.67,17.7,17.65,17.7,52000.0,13.3209,13.3436,13.3059,13.3436,52000.0
2005-03-23 12:00:00,17.7,17.7,17.66,17.7,86200.0,13.3436,13.3436,13.3134,13.3436,86200.0
2005-03-23 12:05:00,17.69,17.69,17.64,17.64,28000.0,13.336,13.336,13.2983,13.2983,28000.0
2005-03-23 12:10:00,17.64,17.65,17.64,17.65,66200.0,13.2983,13.3059,13.2983,13.3059,66200.0
2005-03-23 12:15:00,17.65,17.7,17.65,17.7,61600.0,13.3059,13.3436,13.3059,13.3436,61600.0
2005-03-23 12:20:00,17.68,17.7,17.68,17.68,22400.0,13.3285,13.3436,13.3285,13.3285,22400.0
2005-03-23 12:25:00,17.68,17.7,17.68,17.69,10600.0,13.3285,13.3436,13.3285,13.336,10600.0
2005-03-23 12:30:00,17.69,17.69,17.68,17.69,19000.0,13.336,13.336,13.3285,13.336,19000.0
2005-03-23 12:35:00,17.68,17.7,17.68,17.7,7200.0,13.3285,13.3436,13.3285,13.3436,7200.0
2005-03-23 12:40:00,17.7,17.71,17.68,17.68,3000.0,13.3436,13.3511,13.3285,13.3285,3000.0
2005-03-23 12:45:00,17.68,17.7,17.68,17.7,3600.0,13.3285,13.3436,13.3285,13.3436,3600.0
2005-03-23 12:50:00,17.69,17.69,17.67,17.68,6600.0,13.336,13.336,13.3209,13.3285,6600.0
2005-03-23 12:55:00,17.68,17.68,17.67,17.68,6800.0,13.3285,13.3285,13.3209,13.3285,6800.0
2005-03-23 13:00:00,17.68,17.68,17.68,17.68,800.0,13.3285,13.3285,13.3285,13.3285,800.0
2005-03-23 13:05:00,17.68,17.68,17.68,17.68,600.0,13.3285,13.3285,13.3285,13.3285,600.0
2005-03-23 13:10:00,17.68,17.68,17.67,17.68,17800.0,13.3285,13.3285,13.3209,13.3285,17800.0
2005-03-23 13:15:00,17.68,17.68,17.67,17.68,80800.0,13.3285,13.3285,13.3209,13.3285,80800.0
2005-03-23 13:20:00,17.67,17.67,17.65,17.65,11200.0,13.3209,13.3209,13.3059,13.3059,11200.0
2005-03-23 13:25:00,17.65,17.65,17.65,17.65,200.0,13.3059,13.3059,13.3059,13.3059,200.0
2005-03-23 13:30:00,17.64,17.64,17.61,17.61,6200.0,13.2983,13.2983,13.2757,13.2757,6200.0
2005-03-23 13:35:00,17.61,17.64,17.6,17.6,11800.0,13.2757,13.2983,13.2682,13.2682,11800.0
2005-03-23 13:40:00,17.6,17.6,17.6,17.6,2400.0,13.2682,13.2682,13.2682,13.2682,2400.0
2005-03-23 13:45:00,17.6,17.6,17.6,17.6,1400.0,13.2682,13.2682,13.2682,13.2682,1400.0
2005-03-23 13:50:00,17.6,17.6,17.58,17.58,4600.0,13.2682,13.2682,13.2531,13.2531,4600.0
2005-03-23 13:55:00,17.56,17.56,17.5,17.52,40800.0,13.238,13.238,13.1928,13.2079,40800.0
2005-03-23 14:00:00,17.52,17.54,17.52,17.54,8800.0,13.2079,13.2229,13.2079,13.2229,8800.0
2005-03-23 14:05:00,17.56,17.56,17.55,17.55,4200.0,13.238,13.238,13.2305,13.2305,4200.0
2005-03-23 14:10:00,17.56,17.56,17.55,17.56,8600.0,13.238,13.238,13.2305,13.238,8600.0
2005-03-23 14:15:00,17.56,17.56,17.53,17.53,10400.0,13.238,13.238,13.2154,13.2154,10400.0
2005-03-23 14:20:00,17.53,17.53,17.5,17.5,98800.0,13.2154,13.2154,13.1928,13.1928,98800.0
2005-03-23 14:25:00,17.5,17.5,17.45,17.47,90600.0,13.1928,13.1928,13.1551,13.1702,90600.0
2005-03-23 14:30:00,17.48,17.53,17.47,17.5,131400.0,13.1777,13.2154,13.1702,13.1928,131400.0
2005-03-23 14:35:00,17.5,17.5,17.4,17.4,12000.0,13.1928,13.1928,13.1174,13.1174,12000.0
2005-03-23 14:40:00,17.4,17.4,17.34,17.39,177200.0,13.1174,13.1174,13.0722,13.1099,177200.0
2005-03-23 14:45:00,17.39,17.41,17.39,17.39,17200.0,13.1099,13.1249,13.1099,13.1099,17200.0
2005-03-23 14:50:00,17.39,17.43,17.36,17.37,17600.0,13.1099,13.14,13.0872,13.0948,17600.0
2005-03-23 14:55:00,17.37,17.45,17.37,17.4,79400.0,13.0948,13.1551,13.0948,13.1174,79400.0
2005-03-23 15:00:00,17.41,17.45,17.38,17.45,46600.0,13.1249,13.1551,13.1023,13.1551,46600.0
2005-03-23 15:05:00,17.49,17.52,17.47,17.52,8600.0,13.1852,13.2079,13.1702,13.2079,8600.0
2005-03-23 15:10:00,17.53,17.64,17.53,17.63,15400.0,13.2154,13.2983,13.2154,13.2908,15400.0
2005-03-23 15:15:00,17.63,17.65,17.63,17.63,7800.0,13.2908,13.3059,13.2908,13.2908,7800.0
2005-03-23 15:20:00,17.63,17.63,17.56,17.61,77400.0,13.2908,13.2908,13.238,13.2757,77400.0
2005-03-23 15:25:00,17.62,17.62,17.61,17.61,4600.0,13.2832,13.2832,13.2757,13.2757,4600.0
2005-03-23 15:30:00,17.61,17.61,17.57,17.57,6200.0,13.2757,13.2757,13.2456,13.2456,6200.0
2005-03-23 15:35:00,17.56,17.56,17.5,17.5,7000.0,13.238,13.238,13.1928,13.1928,7000.0
2005-03-23 15:40:00,17.5,17.52,17.46,17.5,59600.0,13.1928,13.2079,13.1626,13.1928,59600.0
2005-03-23 15:45:00,17.5,17.51,17.5,17.5,56400.0,13.1928,13.2003,13.1928,13.1928,56400.0
2005-03-23 15:50:00,17.49,17.5,17.45,17.5,84600.0,13.1852,13.1928,13.1551,13.1928,84600.0
2005-03-23 15:55:00,17.5,17.5,17.47,17.5,113400.0,13.1928,13.1928,13.1702,13.1928,113400.0
2005-03-24 09:30:00,17.53,17.58,17.49,17.55,31800.0,13.2154,13.2531,13.1852,13.2305,31800.0
2005-03-24 09:35:00,17.57,17.6,17.57,17.6,2400.0,13.2456,13.2682,13.2456,13.2682,2400.0
2005-03-24 09:40:00,17.6,17.6,17.6,17.6,4600.0,13.2682,13.2682,13.2682,13.2682,4600.0
2005-03-24 09:45:00,17.6,17.63,17.59,17.63,1800.0,13.2682,13.2908,13.2606,13.2908,1800.0
2005-03-24 09:50:00,17.65,17.7,17.65,17.7,46000.0,13.3059,13.3436,13.3059,13.3436,46000.0
2005-03-24 09:55:00,17.7,17.74,17.7,17.74,6200.0,13.3436,13.3737,13.3436,13.3737,6200.0
2005-03-24 10:00:00,17.75,17.75,17.71,17.71,15000.0,13.3812,13.3812,13.3511,13.3511,15000.0
2005-03-24 10:05:00,17.71,17.73,17.65,17.65,37200.0,13.3511,13.3662,13.3059,13.3059,37200.0
2005-03-24 10:10:00,17.65,17.66,17.62,17.62,43000.0,13.3059,13.3134,13.2832,13.2832,43000.0
2005-03-24 10:15:00,17.64,17.73,17.64,17.73,5000.0,13.2983,13.3662,13.2983,13.3662,5000.0
2005-03-24 10:20:00,17.74,17.74,17.72,17.72,2000.0,13.3737,13.3737,13.3586,13.3586,2000.0
2005-03-24 10:25:00,17.7,17.73,17.7,17.73,11200.0,13.3436,13.3662,13.3436,13.3662,11200.0
2005-03-24 10:30:00,17.73,17.73,17.65,17.66,5400.0,13.3662,13.3662,13.3059,13.3134,5400.0
2005-03-24 10:35:00,17.65,17.67,17.63,17.64,8600.0,13.3059,13.3209,13.2908,13.2983,8600.0
2005-03-24 10:40:00,17.63,17.63,17.5,17.54,18400.0,13.2908,13.2908,13.1928,13.2229,18400.0
2005-03-24 10:45:00,17.54,17.55,17.5,17.51,48000.0,13.2229,13.2305,13.1928,13.2003,48000.0
2005-03-24 10:50:00,17.49,17.5,17.48,17.48,75800.0,13.1852,13.1928,13.1777,13.1777,75800.0
2005-03-24 10:55:00,17.5,17.51,17.5,17.5,5800.0,13.1928,13.2003,13.1928,13.1928,5800.0
2005-03-24 11:00:00,17.5,17.5,17.48,17.49,7200.0,13.1928,13.1928,13.1777,13.1852,7200.0
2005-03-24 11:05:00,17.49,17.49,17.45,17.46,13400.0,13.1852,13.1852,13.1551,13.1626,13400.0
2005-03-24 11:10:00,17.45,17.58,17.45,17.5,24200.0,13.1551,13.2531,13.1551,13.1928,24200.0
2005-03-24 11:15:00,17.51,17.54,17.5,17.5,23400.0,13.2003,13.2229,13.1928,13.1928,23400.0
2005-03-24 11:20:00,17.5,17.5,17.5,17.5,8800.0,13.1928,13.1928,13.1928,13.1928,8800.0
2005-03-24 11:25:00,17.5,17.5,17.44,17.44,7600.0,13.1928,13.1928,13.1475,13.1475,7600.0
2005-03-24 11:30:00,17.48,17.48,17.45,17.45,19200.0,13.1777,13.1777,13.1551,13.1551,19200.0
2005-03-24 11:35:00,17.46,17.5,17.45,17.47,104200.0,13.1626,13.1928,13.1551,13.1702,104200.0
2005-03-24 11:40:00,17.47,17.48,17.45,17.45,7000.0,13.1702,13.1777,13.1551,13.1551,7000.0
2005-03-24 11:45:00,17.45,17.48,17.45,17.47,5200.0,13.1551,13.1777,13.1551,13.1702,5200.0
2005-03-24 11:50:00,17.46,17.46,17.3,17.4,20000.0,13.1626,13.1626,13.042,13.1174,20000.0
2005-03-24 11:55:00,17.4,17.49,17.4,17.49,7800.0,13.1174,13.1852,13.1174,13.1852,7800.0
2005-03-24 12:00:00,17.49,17.5,17.49,17.5,39400.0,13.1852,13.1928,13.1852,13.1928,39400.0
2005-03-24 12:05:00,17.5,17.5,17.5,17.5,3800.0,13.1928,13.1928,13.1928,13.1928,3800.0
2005-03-24 12:10:00,17.5,17.5,17.46,17.46,5600.0,13.1928,13.1928,13.1626,13.1626,5600.0
2005-03-24 12:15:00,17.48,17.48,17.46,17.48,800.0,13.1777,13.1777,13.1626,13.1777,800.0
2005-03-24 12:20:00,17.49,17.52,17.48,17.52,6200.0,13.1852,13.2079,13.1777,13.2079,6200.0
2005-03-24 12:25:00,17.49,17.49,17.48,17.49,3400.0,13.1852,13.1852,13.1777,13.1852,3400.0
2005-03-24 12:30:00,17.48,17.49,17.47,17.47,132800.0,13.1777,13.1852,13.1702,13.1702,132800.0
2005-03-24 12:35:00,17.48,17.48,17.45,17.46,13000.0,13.1777,13.1777,13.1551,13.1626,13000.0
2005-03-24 12:40:00,17.48,17.48,17.45,17.46,28600.0,13.1777,13.1777,13.1551,13.1626,28600.0
2005-03-24 12:45:00,17.45,17.45,17.45,17.45,800.0,13.1551,13.1551,13.1551,13.1551,800.0
2005-03-24 12:50:00,17.42,17.42,17.41,17.41,5000.0,13.1325,13.1325,13.1249,13.1249,5000.0
2005-03-24 12:55:00,17.43,17.45,17.42,17.45,29600.0,13.14,13.1551,13.1325,13.1551,29600.0
2005-03-24 13:00:00,17.45,17.47,17.45,17.47,6600.0,13.1551,13.1702,13.1551,13.1702,6600.0
2005-03-24 13:05:00,17.47,17.47,17.45,17.45,15600.0,13.1702,13.1702,13.1551,13.1551,15600.0
2005-03-24 13:10:00,17.45,17.45,17.43,17.43,17000.0,13.1551,13.1551,13.14,13.14,17000.0
2005-03-24 13:15:00,17.43,17.43,17.41,17.41,130000.0,13.14,13.14,13.1249,13.1249,130000.0
2005-03-24 13:20:00,17.41,17.43,17.41,17.43,177200.0,13.1249,13.14,13.1249,13.14,177200.0
2005-03-24 13:25:00,17.43,17.45,17.43,17.45,133000.0,13.14,13.1551,13.14,13.1551,133000.0
2005-03-24 13:30:00,17.45,17.5,17.45,17.5,19200.0,13.1551,13.1928,13.1551,13.1928,19200.0
2005-03-24 13:35:00,17.5,17.5,17.49,17.5,8200.0,13.1928,13.1928,13.1852,13.1928,8200.0
2005-03-24 13:40:00,17.5,17.5,17.48,17.48,8800.0,13.1928,13.1928,13.1777,13.1777,8800.0
2005-03-24 13:45:00,17.48,17.5,17.48,17.48,2800.0,13.1777,13.1928,13.1777,13.1777,2800.0
2005-03-24 13:50:00,17.49,17.5,17.49,17.5,8600.0,13.1852,13.1928,13.1852,13.1928,8600.0
2005-03-24 13:55:00,17.5,17.5,17.5,17.5,14600.0,13.1928,13.1928,13.1928,13.1928,14600.0
2005-03-24 14:00:00,17.5,17.5,17.49,17.49,3800.0,13.1928,13.1928,13.1852,13.1852,3800.0
2005-03-24 14:05:00,17.5,17.5,17.5,17.5,27000.0,13.1928,13.1928,13.1928,13.1928,27000.0
2005-03-24 14:10:00,17.5,17.5,17.5,17.5,11800.0,13.1928,13.1928,13.1928,13.1928,11800.0
2005-03-24 14:15:00,17.5,17.5,17.46,17.46,4400.0,13.1928,13.1928,13.1626,13.1626,4400.0
2005-03-24 14:20:00,17.46,17.49,17.46,17.49,1600.0,13.1626,13.1852,13.1626,13.1852,1600.0
2005-03-24 14:25:00,17.49,17.49,17.45,17.45,8200.0,13.1852,13.1852,13.1551,13.1551,8200.0
2005-03-24 14:30:00,17.45,17.47,17.45,17.46,7200.0,13.1551,13.1702,13.1551,13.1626,7200.0
2005-03-24 14:35:00,17.46,17.46,17.43,17.46,5800.0,13.1626,13.1626,13.14,13.1626,5800.0
2005-03-24 14:40:00,17.46,17.46,17.42,17.43,12200.0,13.1626,13.1626,13.1325,13.14,12200.0
2005-03-24 14:45:00,17.43,17.44,17.43,17.43,5000.0,13.14,13.1475,13.14,13.14,5000.0
2005-03-24 14:50:00,17.43,17.45,17.41,17.45,7600.0,13.14,13.1551,13.1249,13.1551,7600.0
2005-03-24 14:55:00,17.43,17.45,17.43,17.45,10600.0,13.14,13.1551,13.14,13.1551,10600.0
2005-03-24 15:00:00,17.44,17.45,17.44,17.44,17000.0,13.1475,13.1551,13.1475,13.1475,17000.0
2005-03-24 15:05:00,17.44,17.46,17.44,17.45,24400.0,13.1475,13.1626,13.1475,13.1551,24400.0
2005-03-24 15:10:00,17.45,17.45,17.45,17.45,48000.0,13.1551,13.1551,13.1551,13.1551,48000.0
2005-03-24 15:15:00,17.43,17.5,17.43,17.5,44200.0,13.14,13.1928,13.14,13.1928,44200.0
2005-03-24 15:20:00,17.5,17.5,17.48,17.49,24400.0,13.1928,13.1928,13.1777,13.1852,24400.0
2005-03-24 15:25:00,17.49,17.49,17.47,17.47,15600.0,13.1852,13.1852,13.1702,13.1702,15600.0
2005-03-24 15:30:00,17.46,17.57,17.45,17.48,73600.0,13.1626,13.2456,13.1551,13.1777,73600.0
2005-03-24 15:35:00,17.46,17.47,17.45,17.47,11400.0,13.1626,13.1702,13.1551,13.1702,11400.0
2005-03-24 15:40:00,17.45,17.45,17.43,17.45,18400.0,13.1551,13.1551,13.14,13.1551,18400.0
2005-03-24 15:45:00,17.47,17.48,17.45,17.47,17000.0,13.1702,13.1777,13.1551,13.1702,17000.0
2005-03-24 15:50:00,17.47,17.47,17.43,17.43,21400.0,13.1702,13.1702,13.14,13.14,21400.0
2005-03-24 15:55:00,17.43,17.47,17.43,17.47,39200.0,13.14,13.1702,13.14,13.1702,39200.0
2005-03-28 09:30:00,17.55,17.58,17.55,17.58,4800.0,13.2305,13.2531,13.2305,13.2531,4800.0
2005-03-28 09:35:00,17.56,17.56,17.56,17.56,1600.0,13.238,13.238,13.238,13.238,1600.0
2005-03-28 09:40:00,17.5,17.53,17.48,17.48,8200.0,13.1928,13.2154,13.1777,13.1777,8200.0
2005-03-28 09:45:00,17.48,17.48,17.38,17.45,13600.0,13.1777,13.1777,13.1023,13.1551,13600.0
2005-03-28 09:50:00,17.43,17.43,17.38,17.38,3600.0,13.14,13.14,13.1023,13.1023,3600.0
2005-03-28 09:55:00,17.38,17.4,17.36,17.38,5000.0,13.1023,13.1174,13.0872,13.1023,5000.0
2005-03-28 10:00:00,17.38,17.41,17.36,17.41,4400.0,13.1023,13.1249,13.0872,13.1249,4400.0
2005-03-28 10:05:00,17.39,17.39,17.36,17.36,3000.0,13.1099,13.1099,13.0872,13.0872,3000.0
2005-03-28 10:10:00,17.36,17.39,17.36,17.36,9000.0,13.0872,13.1099,13.0872,13.0872,9000.0
2005-03-28 10:15:00,17.36,17.39,17.35,17.39,5000.0,13.0872,13.1099,13.0797,13.1099,5000.0
2005-03-28 10:20:00,17.35,17.39,17.35,17.36,8600.0,13.0797,13.1099,13.0797,13.0872,8600.0
2005-03-28 10:25:00,17.37,17.39,17.33,17.34,8000.0,13.0948,13.1099,13.0646,13.0722,8000.0
2005-03-28 10:30:00,17.36,17.36,17.35,17.36,9000.0,13.0872,13.0872,13.0797,13.0872,9000.0
2005-03-28 10:35:00,17.36,17.36,17.3,17.31,10200.0,13.0872,13.0872,13.042,13.0495,10200.0
2005-03-28 10:40:00,17.3,17.31,17.29,17.29,6400.0,13.042,13.0495,13.0345,13.0345,6400.0
2005-03-28 10:45:00,17.29,17.36,17.28,17.33,8400.0,13.0345,13.0872,13.0269,13.0646,8400.0
2005-03-28 10:50:00,17.3,17.34,17.3,17.34,3400.0,13.042,13.0722,13.042,13.0722,3400.0
2005-03-28 10:55:00,17.35,17.35,17.32,17.33,9400.0,13.0797,13.0797,13.0571,13.0646,9400.0
2005-03-28 11:00:00,17.31,17.31,17.28,17.28,8000.0,13.0495,13.0495,13.0269,13.0269,8000.0
2005-03-28 11:05:00,17.28,17.33,17.28,17.28,11200.0,13.0269,13.0646,13.0269,13.0269,11200.0
2005-03-28 11:10:00,17.32,17.32,17.28,17.28,6200.0,13.0571,13.0571,13.0269,13.0269,6200.0
2005-03-28 11:15:00,17.28,17.28,17.25,17.27,12200.0,13.0269,13.0269,13.0043,13.0194,12200.0
2005-03-28 11:20:00,17.25,17.25,17.23,17.24,11600.0,13.0043,13.0043,12.9892,12.9968,11600.0
2005-03-28 11:25:00,17.27,17.35,17.25,17.35,37200.0,13.0194,13.0797,13.0043,13.0797,37200.0
2005-03-28 11:30:00,17.36,17.36,17.33,17.35,28600.0,13.0872,13.0872,13.0646,13.0797,28600.0
2005-03-28 11:35:00,17.36,17.37,17.35,17.37,26200.0,13.0872,13.0948,13.0797,13.0948,26200.0
2005-03-28 11:40:00,17.36,17.38,17.31,17.31,27200.0,13.0872,13.1023,13.0495,13.0495,27200.0
2005-03-28 11:45:00,17.35,17.35,17.33,17.35,21400.0,13.0797,13.0797,13.0646,13.0797,21400.0
2005-03-28 11:50:00,17.34,17.34,17.33,17.33,2800.0,13.0722,13.0722,13.0646,13.0646,2800.0
2005-03-28 11:55:00,17.32,17.34,17.32,17.34,10200.0,13.0571,13.0722,13.0571,13.0722,10200.0
2005-03-28 12:00:00,17.35,17.35,17.35,17.35,2200.0,13.0797,13.0797,13.0797,13.0797,2200.0
2005-03-28 12:05:00,17.35,17.36,17.35,17.36,7000.0,13.0797,13.0872,13.0797,13.0872,7000.0
2005-03-28 12:10:00,17.36,17.36,17.3,17.3,10000.0,13.0872,13.0872,13.042,13.042,10000.0
2005-03-28 12:15:00,17.3,17.33,17.3,17.33,2200.0,13.042,13.0646,13.042,13.0646,2200.0
2005-03-28 12:20:00,17.31,17.32,17.3,17.32,7200.0,13.0495,13.0571,13.042,13.0571,7200.0
2005-03-28 12:25:00,17.33,17.33,17.3,17.3,6400.0,13.0646,13.0646,13.042,13.042,6400.0
2005-03-28 12:30:00,17.31,17.31,17.31,17.31,4400.0,13.0495,13.0495,13.0495,13.0495,4400.0
2005-03-28 12:35:00,17.3,17.3,17.3,17.3,4800.0,13.042,13.042,13.042,13.042,4800.0
2005-03-28 12:40:00,17.29,17.29,17.28,17.28,2000.0,13.0345,13.0345,13.0269,13.0269,2000.0
2005-03-28 12:45:00,17.29,17.29,17.28,17.28,12600.0,13.0345,13.0345,13.0269,13.0269,12600.0
2005-03-28 12:50:00,17.27,17.28,17.25,17.26,6200.0,13.0194,13.0269,13.0043,13.0118,6200.0
2005-03-28 12:55:00,17.26,17.28,17.26,17.28,7000.0,13.0118,13.0269,13.0118,13.0269,7000.0
2005-03-28 13:00:00,17.27,17.28,17.27,17.28,36000.0,13.0194,13.0269,13.0194,13.0269,36000.0
2005-03-28 13:05:00,17.28,17.3,17.28,17.28,30400.0,13.0269,13.042,13.0269,13.0269,30400.0
2005-03-28 13:10:00,17.3,17.31,17.25,17.25,28800.0,13.042,13.0495,13.0043,13.0043,28800.0
2005-03-28 13:15:00,17.25,17.28,17.24,17.28,15200.0,13.0043,13.0269,12.9968,13.0269,15200.0
2005-03-28 13:20:00,17.28,17.29,17.24,17.28,16000.0,13.0269,13.0345,12.9968,13.0269,16000.0
2005-03-28 13:25:00,17.29,17.3,17.26,17.26,14600.0,13.0345,13.042,13.0118,13.0118,14600.0
2005-03-28 13:30:00,17.26,17.29,17.25,17.29,9200.0,13.0118,13.0345,13.0043,13.0345,9200.0
2005-03-28 13:35:00,17.3,17.3,17.24,17.24,17400.0,13.042,13.042,12.9968,12.9968,17400.0
2005-03-28 13:40:00,17.25,17.28,17.25,17.26,8000.0,13.0043,13.0269,13.0043,13.0118,8000.0
2005-03-28 13:45:00,17.26,17.27,17.25,17.27,11400.0,13.0118,13.0194,13.0043,13.0194,11400.0
2005-03-28 13:50:00,17.28,17.28,17.27,17.28,14800.0,13.0269,13.0269,13.0194,13.0269,14800.0
2005-03-28 13:55:00,17.28,17.28,17.25,17.25,11400.0,13.0269,13.0269,13.0043,13.0043,11400.0
2005-03-28 14:00:00,17.22,17.26,17.21,17.23,26400.0,12.9817,13.0118,12.9742,12.9892,26400.0
2005-03-28 14:05:00,17.23,17.23,17.21,17.21,16800.0,12.9892,12.9892,12.9742,12.9742,16800.0
2005-03-28 14:10:00,17.21,17.27,17.2,17.26,36000.0,12.9742,13.0194,12.9666,13.0118,36000.0
2005-03-28 14:15:00,17.24,17.28,17.24,17.28,14000.0,12.9968,13.0269,12.9968,13.0269,14000.0
2005-03-28 14:20:00,17.29,17.29,17.28,17.28,25600.0,13.0345,13.0345,13.0269,13.0269,25600.0
2005-03-28 14:25:00,17.29,17.3,17.28,17.29,10200.0,13.0345,13.042,13.0269,13.0345,10200.0
2005-03-28 14:30:00,17.28,17.32,17.27,17.3,66000.0,13.0269,13.0571,13.0194,13.042,66000.0
2005-03-28 14:35:00,17.3,17.31,17.29,17.31,27400.0,13.042,13.0495,13.0345,13.0495,27400.0
2005-03-28 14:40:00,17.31,17.31,17.3,17.3,11200.0,13.0495,13.0495,13.042,13.042,11200.0
2005-03-28 14:45:00,17.3,17.3,17.29,17.29,16000.0,13.042,13.042,13.0345,13.0345,16000.0
2005-03-28 14:50:00,17.28,17.3,17.28,17.29,18800.0,13.0269,13.042,13.0269,13.0345,18800.0
2005-03-28 14:55:00,17.28,17.28,17.27,17.27,6200.0,13.0269,13.0269,13.0194,13.0194,6200.0
2005-03-28 15:00:00,17.27,17.28,17.27,17.27,10000.0,13.0194,13.0269,13.0194,13.0194,10000.0
2005-03-28 15:05:00,17.27,17.27,17.27,17.27,5200.0,13.0194,13.0194,13.0194,13.0194,5200.0
2005-03-28 15:10:00,17.27,17.27,17.25,17.25,9400.0,13.0194,13.0194,13.0043,13.0043,9400.0
2005-03-28 15:15:00,17.25,17.26,17.16,17.26,23200.0,13.0043,13.0118,12.9365,13.0118,23200.0
2005-03-28 15:20:00,17.27,17.28,17.26,17.26,6200.0,13.0194,13.0269,13.0118,13.0118,6200.0
2005-03-28 15:25:00,17.25,17.25,17.23,17.23,89800.0,13.0043,13.0043,12.9892,12.9892,89800.0
2005-03-28 15:30:00,17.23,17.23,17.21,17.21,13200.0,12.9892,12.9892,12.9742,12.9742,13200.0
2005-03-28 15:35:00,17.23,17.25,17.23,17.24,12400.0,12.9892,13.0043,12.9892,12.9968,12400.0
2005-03-28 15:40:00,17.24,17.24,17.23,17.23,20000.0,12.9968,12.9968,12.9892,12.9892,20000.0
2005-03-28 15:45:00,17.23,17.24,17.23,17.24,39800.0,12.9892,12.9968,12.9892,12.9968,39800.0
2005-03-28 15:50:00,17.24,17.28,17.24,17.28,39000.0,12.9968,13.0269,12.9968,13.0269,39000.0
2005-03-28 15:55:00,17.28,17.29,17.27,17.28,136400.0,13.0269,13.0345,13.0194,13.0269,136400.0
2005-03-29 09:30:00,17.32,17.32,17.25,17.25,13200.0,13.0571,13.0571,13.0043,13.0043,13200.0
2005-03-29 09:35:00,17.23,17.23,17.11,17.13,19600.0,12.9892,12.9892,12.8988,12.9138,19600.0
2005-03-29 09:40:00,17.14,17.27,17.14,17.25,28600.0,12.9214,13.0194,12.9214,13.0043,28600.0
2005-03-29 09:45:00,17.25,17.26,17.23,17.26,69200.0,13.0043,13.0118,12.9892,13.0118,69200.0
2005-03-29 09:50:00,17.25,17.28,17.25,17.25,61200.0,13.0043,13.0269,13.0043,13.0043,61200.0
2005-03-29 09:55:00,17.25,17.25,17.24,17.25,20400.0,13.0043,13.0043,12.9968,13.0043,20400.0
2005-03-29 10:00:00,17.24,17.24,17.15,17.17,19800.0,12.9968,12.9968,12.9289,12.944,19800.0
2005-03-29 10:05:00,17.15,17.19,17.15,17.17,13800.0,12.9289,12.9591,12.9289,12.944,13800.0
2005-03-29 10:10:00,17.18,17.24,17.17,17.2,52400.0,12.9515,12.9968,12.944,12.9666,52400.0
2005-03-29 10:15:00,17.19,17.24,17.19,17.23,16200.0,12.9591,12.9968,12.9591,12.9892,16200.0
2005-03-29 10:20:00,17.23,17.25,17.23,17.25,116400.0,12.9892,13.0043,12.9892,13.0043,116400.0
2005-03-29 10:25:00,17.28,17.29,17.28,17.29,21200.0,13.0269,13.0345,13.0269,13.0345,21200.0
2005-03-29 10:30:00,17.32,17.36,17.29,17.35,20800.0,13.0571,13.0872,13.0345,13.0797,20800.0
2005-03-29 10:35:00,17.35,17.35,17.3,17.32,93800.0,13.0797,13.0797,13.042,13.0571,93800.0
2005-03-29 10:40:00,17.31,17.32,17.3,17.31,47800.0,13.0495,13.0571,13.042,13.0495,47800.0
2005-03-29 10:45:00,17.31,17.31,17.29,17.29,28200.0,13.0495,13.0495,13.0345,13.0345,28200.0
2005-03-29 10:50:00,17.3,17.32,17.3,17.32,2000.0,13.042,13.0571,13.042,13.0571,2000.0
2005-03-29 10:55:00,17.32,17.32,17.3,17.3,3400.0,13.0571,13.0571,13.042,13.042,3400.0
2005-03-29 11:00:00,17.3,17.33,17.29,17.32,13800.0,13.042,13.0646,13.0345,13.0571,13800.0
2005-03-29 11:05:00,17.32,17.32,17.31,17.31,800.0,13.0571,13.0571,13.0495,13.0495,800.0
2005-03-29 11:10:00,17.3,17.3,17.3,17.3,19200.0,13.042,13.042,13.042,13.042,19200.0
2005-03-29 11:15:00,17.3,17.3,17.21,17.24,17400.0,13.042,13.042,12.9742,12.9968,17400.0
2005-03-29 11:20:00,17.24,17.3,17.24,17.3,70000.0,12.9968,13.042,12.9968,13.042,70000.0
2005-03-29 11:25:00,17.28,17.28,17.16,17.16,29200.0,13.0269,13.0269,12.9365,12.9365,29200.0
2005-03-29 11:30:00,17.15,17.22,17.15,17.22,15000.0,12.9289,12.9817,12.9289,12.9817,15000.0
2005-03-29 11:35:00,17.25,17.29,17.25,17.27,14200.0,13.0043,13.0345,13.0043,13.0194,14200.0
2005-03-29 11:40:00,17.25,17.25,17.24,17.24,1200.0,13.0043,13.0043,12.9968,12.9968,1200.0
2005-03-29 11:45:00,17.24,17.26,17.13,17.25,16200.0,12.9968,13.0118,12.9138,13.0043,16200.0
2005-03-29 11:50:00,17.25,17.25,17.15,17.16,27600.0,13.0043,13.0043,12.9289,12.9365,27600.0
2005-03-29 11:55:00,17.16,17.17,17.15,17.17,5600.0,12.9365,12.944,12.9289,12.944,5600.0
2005-03-29 12:00:00,17.17,17.17,17.13,17.15,13800.0,12.944,12.944,12.9138,12.9289,13800.0
2005-03-29 12:05:00,17.15,17.15,17.13,17.15,141400.0,12.9289,12.9289,12.9138,12.9289,141400.0
2005-03-29 12:10:00,17.13,17.14,17.13,17.13,39000.0,12.9138,12.9214,12.9138,12.9138,39000.0
2005-03-29 12:15:00,17.13,17.13,17.08,17.08,17400.0,12.9138,12.9138,12.8762,12.8762,17400.0
2005-03-29 12:20:00,17.09,17.09,17.08,17.08,22400.0,12.8837,12.8837,12.8762,12.8762,22400.0
2005-03-29 12:25:00,17.08,17.08,17.05,17.07,16400.0,12.8762,12.8762,12.8535,12.8686,16400.0
2005-03-29 12:30:00,17.08,17.08,17.05,17.08,11200.0,12.8762,12.8762,12.8535,12.8762,11200.0
2005-03-29 12:35:00,17.07,17.08,17.05,17.05,7600.0,12.8686,12.8762,12.8535,12.8535,7600.0
2005-03-29 12:40:00,17.05,17.07,17.05,17.07,19200.0,12.8535,12.8686,12.8535,12.8686,19200.0
2005-03-29 12:45:00,17.06,17.07,17.06,17.07,16000.0,12.8611,12.8686,12.8611,12.8686,16000.0
2005-03-29 12:50:00,17.08,17.08,17.08,17.08,10400.0,12.8762,12.8762,12.8762,12.8762,10400.0
2005-03-29 12:55:00,17.09,17.18,17.09,17.18,53200.0,12.8837,12.9515,12.8837,12.9515,53200.0
2005-03-29 13:00:00,17.2,17.22,17.2,17.22,57400.0,12.9666,12.9817,12.9666,12.9817,57400.0
2005-03-29 13:05:00,17.23,17.24,17.23,17.23,81000.0,12.9892,12.9968,12.9892,12.9892,81000.0
2005-03-29 13:10:00,17.23,17.23,17.2,17.2,45000.0,12.9892,12.9892,12.9666,12.9666,45000.0
2005-03-29 13:15:00,17.2,17.28,17.2,17.25,80200.0,12.9666,13.0269,12.9666,13.0043,80200.0
2005-03-29 13:20:00,17.25,17.25,17.2,17.2,62400.0,13.0043,13.0043,12.9666,12.9666,62400.0
2005-03-29 13:25:00,17.18,17.21,17.15,17.19,12600.0,12.9515,12.9742,12.9289,12.9591,12600.0
2005-03-29 13:30:00,17.2,17.2,17.2,17.2,132400.0,12.9666,12.9666,12.9666,12.9666,132400.0
2005-03-29 13:35:00,17.2,17.2,17.19,17.19,19000.0,12.9666,12.9666,12.9591,12.9591,19000.0
2005-03-29 13:40:00,17.19,17.19,17.19,17.19,2200.0,12.9591,12.9591,12.9591,12.9591,2200.0
2005-03-29 13:45:00,17.19,17.19,17.17,17.17,7000.0,12.9591,12.9591,12.944,12.944,7000.0
2005-03-29 13:50:00,17.16,17.16,17.14,17.14,4000.0,12.9365,12.9365,12.9214,12.9214,4000.0
2005-03-29 13:55:00,17.14,17.14,17.11,17.11,17000.0,12.9214,12.9214,12.8988,12.8988,17000.0
2005-03-29 14:00:00,17.11,17.13,17.1,17.11,24200.0,12.8988,12.9138,12.8912,12.8988,24200.0
2005-03-29 14:05:00,17.11,17.11,17.08,17.1,20200.0,12.8988,12.8988,12.8762,12.8912,20200.0
2005-03-29 14:10:00,17.1,17.11,17.1,17.1,5800.0,12.8912,12.8988,12.8912,12.8912,5800.0
2005-03-29 14:15:00,17.1,17.1,17.08,17.09,6000.0,12.8912,12.8912,12.8762,12.8837,6000.0
2005-03-29 14:20:00,17.09,17.09,17.05,17.05,114200.0,12.8837,12.8837,12.8535,12.8535,114200.0
2005-03-29 14:25:00,17.05,17.05,17.03,17.03,61800.0,12.8535,12.8535,12.8385,12.8385,61800.0
2005-03-29 14:30:00,17.03,17.03,17.01,17.03,56400.0,12.8385,12.8385,12.8234,12.8385,56400.0
2005-03-29 14:35:00,17.02,17.02,16.99,17.0,165400.0,12.8309,12.8309,12.8083,12.8158,165400.0
2005-03-29 14:40:00,16.99,17.0,16.92,16.92,145000.0,12.8083,12.8158,12.7555,12.7555,145000.0
2005-03-29 14:45:00,16.91,16.98,16.89,16.9,183400.0,12.748,12.8008,12.7329,12.7405,183400.0
2005-03-29 14:50:00,16.91,16.93,16.9,16.92,35400.0,12.748,12.7631,12.7405,12.7555,35400.0
2005-03-29 14:55:00,16.93,16.93,16.92,16.93,34400.0,12.7631,12.7631,12.7555,12.7631,34400.0
2005-03-29 15:00:00,16.93,16.93,16.92,16.92,7400.0,12.7631,12.7631,12.7555,12.7555,7400.0
2005-03-29 15:05:00,16.93,16.93,16.89,16.89,48600.0,12.7631,12.7631,12.7329,12.7329,48600.0
2005-03-29 15:10:00,16.9,16.91,16.89,16.89,16600.0,12.7405,12.748,12.7329,12.7329,16600.0
2005-03-29 15:15:00,16.88,16.9,16.86,16.9,54200.0,12.7254,12.7405,12.7103,12.7405,54200.0
2005-03-29 15:20:00,16.88,16.89,16.85,16.85,37600.0,12.7254,12.7329,12.7028,12.7028,37600.0
2005-03-29 15:25:00,16.86,16.86,16.84,16.85,22000.0,12.7103,12.7103,12.6952,12.7028,22000.0
2005-03-29 15:30:00,16.85,16.85,16.81,16.85,121600.0,12.7028,12.7028,12.6726,12.7028,121600.0
2005-03-29 15:35:00,16.86,16.88,16.85,16.86,24600.0,12.7103,12.7254,12.7028,12.7103,24600.0
2005-03-29 15:40:00,16.86,16.86,16.83,16.85,22000.0,12.7103,12.7103,12.6877,12.7028,22000.0
2005-03-29 15:45:00,16.85,17.05,16.85,17.05,74200.0,12.7028,12.8535,12.7028,12.8535,74200.0
2005-03-29 15:50:00,17.05,17.08,17.0,17.05,150800.0,12.8535,12.8762,12.8158,12.8535,150800.0
2005-03-29 15:55:00,17.05,17.07,17.03,17.05,80200.0,12.8535,12.8686,12.8385,12.8535,80200.0
2005-03-30 09:30:00,17.25,17.25,17.25,17.25,0.0,13.0043,13.0043,13.0043,13.0043,0.0
2005-03-30 09:35:00,16.5,16.55,16.5,16.55,91600.0,12.4389,12.4766,12.4389,12.4766,91600.0
2005-03-30 09:40:00,16.53,16.58,16.4,16.48,237000.0,12.4615,12.4992,12.3635,12.4238,237000.0
2005-03-30 09:45:00,16.48,16.55,16.4,16.55,423200.0,12.4238,12.4766,12.3635,12.4766,423200.0
2005-03-30 09:50:00,16.55,16.55,16.5,16.5,293200.0,12.4766,12.4766,12.4389,12.4389,293200.0
2005-03-30 09:55:00,16.5,16.58,16.5,16.57,216400.0,12.4389,12.4992,12.4389,12.4917,216400.0
2005-03-30 10:00:00,16.58,16.6,16.52,16.52,187400.0,12.4992,12.5143,12.454,12.454,187400.0
2005-03-30 10:05:00,16.51,16.57,16.5,16.57,79400.0,12.4464,12.4917,12.4389,12.4917,79400.0
2005-03-30 10:10:00,16.58,16.61,16.58,16.61,84400.0,12.4992,12.5218,12.4992,12.5218,84400.0
2005-03-30 10:15:00,16.6,16.65,16.6,16.65,67400.0,12.5143,12.552,12.5143,12.552,67400.0
2005-03-30 10:20:00,16.65,16.75,16.65,16.75,93200.0,12.552,12.6274,12.552,12.6274,93200.0
2005-03-30 10:25:00,16.8,16.84,16.78,16.84,138200.0,12.6651,12.6952,12.65,12.6952,138200.0
2005-03-30 10:30:00,16.83,16.93,16.8,16.93,170800.0,12.6877,12.7631,12.6651,12.7631,170800.0
2005-03-30 10:35:00,16.93,16.93,16.86,16.86,214600.0,12.7631,12.7631,12.7103,12.7103,214600.0
2005-03-30 10:40:00,16.86,16.88,16.86,16.88,115200.0,12.7103,12.7254,12.7103,12.7254,115200.0
2005-03-30 10:45:00,16.88,16.9,16.88,16.89,80800.0,12.7254,12.7405,12.7254,12.7329,80800.0
2005-03-30 10:50:00,16.89,16.89,16.86,16.86,51000.0,12.7329,12.7329,12.7103,12.7103,51000.0
2005-03-30 10:55:00,16.86,16.86,16.83,16.85,24800.0,12.7103,12.7103,12.6877,12.7028,24800.0
2005-03-30 11:00:00,16.86,17.01,16.86,17.0,277200.0,12.7103,12.8234,12.7103,12.8158,277200.0
2005-03-30 11:05:00,17.0,17.05,16.99,17.0,196800.0,12.8158,12.8535,12.8083,12.8158,196800.0
2005-03-30 11:10:00,17.0,17.0,17.0,17.0,70200.0,12.8158,12.8158,12.8158,12.8158,70200.0
2005-03-30 11:15:00,17.0,17.01,17.0,17.01,155400.0,12.8158,12.8234,12.8158,12.8234,155400.0
2005-03-30 11:20:00,17.02,17.07,17.02,17.07,80200.0,12.8309,12.8686,12.8309,12.8686,80200.0
2005-03-30 11:25:00,17.07,17.08,17.05,17.05,20000.0,12.8686,12.8762,12.8535,12.8535,20000.0
2005-03-30 11:30:00,17.05,17.05,17.03,17.04,83200.0,12.8535,12.8535,12.8385,12.846,83200.0
2005-03-30 11:35:00,17.02,17.05,17.02,17.04,22000.0,12.8309,12.8535,12.8309,12.846,22000.0
2005-03-30 11:40:00,17.04,17.04,16.98,16.99,25000.0,12.846,12.846,12.8008,12.8083,25000.0
2005-03-30 11:45:00,16.99,17.0,16.99,16.99,10600.0,12.8083,12.8158,12.8083,12.8083,10600.0
2005-03-30 11:50:00,16.99,16.99,16.99,16.99,95600.0,12.8083,12.8083,12.8083,12.8083,95600.0
2005-03-30 11:55:00,16.99,16.99,16.94,16.94,93800.0,12.8083,12.8083,12.7706,12.7706,93800.0
2005-03-30 12:00:00,16.94,16.94,16.89,16.89,57600.0,12.7706,12.7706,12.7329,12.7329,57600.0
2005-03-30 12:05:00,16.89,16.89,16.81,16.85,764400.0,12.7329,12.7329,12.6726,12.7028,764400.0
2005-03-30 12:10:00,16.81,16.82,16.8,16.8,44400.0,12.6726,12.6801,12.6651,12.6651,44400.0
2005-03-30 12:15:00,16.81,16.88,16.81,16.88,12000.0,12.6726,12.7254,12.6726,12.7254,12000.0
2005-03-30 12:20:00,16.89,16.89,16.84,16.86,32200.0,12.7329,12.7329,12.6952,12.7103,32200.0
2005-03-30 12:25:00,16.86,16.86,16.83,16.84,45200.0,12.7103,12.7103,12.6877,12.6952,45200.0
2005-03-30 12:30:00,16.85,16.86,16.84,16.85,9600.0,12.7028,12.7103,12.6952,12.7028,9600.0
2005-03-30 12:35:00,16.85,16.88,16.84,16.87,17000.0,12.7028,12.7254,12.6952,12.7178,17000.0
2005-03-30 12:40:00,16.86,16.87,16.86,16.86,2400.0,12.7103,12.7178,12.7103,12.7103,2400.0
2005-03-30 12:45:00,16.86,16.86,16.85,16.86,48600.0,12.7103,12.7103,12.7028,12.7103,48600.0
2005-03-30 12:50:00,16.85,16.86,16.85,16.86,54400.0,12.7028,12.7103,12.7028,12.7103,54400.0
2005-03-30 12:55:00,16.86,16.86,16.84,16.85,247600.0,12.7103,12.7103,12.6952,12.7028,247600.0
2005-03-30 13:00:00,16.84,16.88,16.84,16.86,175000.0,12.6952,12.7254,12.6952,12.7103,175000.0
2005-03-30 13:05:00,16.87,16.87,16.85,16.86,172200.0,12.7178,12.7178,12.7028,12.7103,172200.0
2005-03-30 13:10:00,16.86,16.88,16.86,16.88,109200.0,12.7103,12.7254,12.7103,12.7254,109200.0
2005-03-30 13:15:00,16.88,16.88,16.86,16.86,94600.0,12.7254,12.7254,12.7103,12.7103,94600.0
2005-03-30 13:20:00,16.86,16.86,16.86,16.86,8200.0,12.7103,12.7103,12.7103,12.7103,8200.0
2005-03-30 13:25:00,16.86,16.86,16.86,16.86,2200.0,12.7103,12.7103,12.7103,12.7103,2200.0
2005-03-30 13:30:00,16.86,16.86,16.85,16.86,76600.0,12.7103,12.7103,12.7028,12.7103,76600.0
2005-03-30 13:35:00,16.86,16.86,16.86,16.86,43400.0,12.7103,12.7103,12.7103,12.7103,43400.0
2005-03-30 13:40:00,16.86,16.86,16.84,16.85,40800.0,12.7103,12.7103,12.6952,12.7028,40800.0
2005-03-30 13:45:00,16.84,16.85,16.75,16.75,25800.0,12.6952,12.7028,12.6274,12.6274,25800.0
2005-03-30 13:50:00,16.73,16.74,16.73,16.74,102400.0,12.6123,12.6198,12.6123,12.6198,102400.0
2005-03-30 13:55:00,16.73,16.75,16.73,16.75,83600.0,12.6123,12.6274,12.6123,12.6274,83600.0
2005-03-30 14:00:00,16.75,16.75,16.75,16.75,15000.0,12.6274,12.6274,12.6274,12.6274,15000.0
2005-03-30 14:05:00,16.75,16.75,16.72,16.72,75000.0,12.6274,12.6274,12.6048,12.6048,75000.0
2005-03-30 14:10:00,16.72,16.73,16.67,16.67,253000.0,12.6048,12.6123,12.5671,12.5671,253000.0
2005-03-30 14:15:00,16.66,16.67,16.66,16.66,8200.0,12.5595,12.5671,12.5595,12.5595,8200.0
2005-03-30 14:20:00,16.66,16.66,16.62,16.62,16800.0,12.5595,12.5595,12.5294,12.5294,16800.0
2005-03-30 14:25:00,16.59,16.59,16.58,16.58,8000.0,12.5068,12.5068,12.4992,12.4992,8000.0
2005-03-30 14:30:00,16.58,16.58,16.46,16.48,65400.0,12.4992,12.4992,12.4088,12.4238,65400.0
2005-03-30 14:35:00,16.45,16.53,16.43,16.43,61200.0,12.4012,12.4615,12.3861,12.3861,61200.0
2005-03-30 14:40:00,16.43,16.55,16.43,16.52,30600.0,12.3861,12.4766,12.3861,12.454,30600.0
2005-03-30 14:45:00,16.52,16.53,16.5,16.5,238000.0,12.454,12.4615,12.4389,12.4389,238000.0
2005-03-30 14:50:00,16.5,16.51,16.41,16.44,242800.0,12.4389,12.4464,12.3711,12.3937,242800.0
2005-03-30 14:55:00,16.44,16.45,16.43,16.43,27600.0,12.3937,12.4012,12.3861,12.3861,27600.0
2005-03-30 15:00:00,16.43,16.43,16.41,16.41,53200.0,12.3861,12.3861,12.3711,12.3711,53200.0
2005-03-30 15:05:00,16.41,16.49,16.41,16.46,43400.0,12.3711,12.4314,12.3711,12.4088,43400.0
2005-03-30 15:10:00,16.46,16.5,16.46,16.5,21400.0,12.4088,12.4389,12.4088,12.4389,21400.0
2005-03-30 15:15:00,16.5,16.52,16.49,16.49,30800.0,12.4389,12.454,12.4314,12.4314,30800.0
2005-03-30 15:20:00,16.49,16.49,16.47,16.48,35200.0,12.4314,12.4314,12.4163,12.4238,35200.0
2005-03-30 15:25:00,16.47,16.47,16.45,16.46,46000.0,12.4163,12.4163,12.4012,12.4088,46000.0
2005-03-30 15:30:00,16.46,16.5,16.46,16.5,37800.0,12.4088,12.4389,12.4088,12.4389,37800.0
2005-03-30 15:35:00,16.5,16.52,16.5,16.5,40400.0,12.4389,12.454,12.4389,12.4389,40400.0
2005-03-30 15:40:00,16.5,16.55,16.5,16.55,68600.0,12.4389,12.4766,12.4389,12.4766,68600.0
2005-03-30 15:45:00,16.55,16.56,16.54,16.54,60400.0,12.4766,12.4841,12.4691,12.4691,60400.0
2005-03-30 15:50:00,16.54,16.65,16.54,16.58,82600.0,12.4691,12.552,12.4691,12.4992,82600.0
2005-03-30 15:55:00,16.59,16.6,16.57,16.59,154400.0,12.5068,12.5143,12.4917,12.5068,154400.0
2005-03-31 09:30:00,16.59,16.65,16.59,16.63,12400.0,12.5068,12.552,12.5068,12.5369,12400.0
2005-03-31 09:35:00,16.63,16.65,16.63,16.64,5400.0,12.5369,12.552,12.5369,12.5444,5400.0
2005-03-31 09:40:00,16.63,16.68,16.63,16.68,4400.0,12.5369,12.5746,12.5369,12.5746,4400.0
2005-03-31 09:45:00,16.65,16.81,16.65,16.81,17600.0,12.552,12.6726,12.552,12.6726,17600.0
2005-03-31 09:50:00,16.83,16.83,16.74,16.74,6800.0,12.6877,12.6877,12.6198,12.6198,6800.0
2005-03-31 09:55:00,16.75,16.82,16.74,16.74,74200.0,12.6274,12.6801,12.6198,12.6198,74200.0
2005-03-31 10:00:00,16.74,16.8,16.74,16.75,98800.0,12.6198,12.6651,12.6198,12.6274,98800.0
2005-03-31 10:05:00,16.76,16.85,16.75,16.83,107000.0,12.6349,12.7028,12.6274,12.6877,107000.0
2005-03-31 10:10:00,16.83,16.85,16.8,16.83,116000.0,12.6877,12.7028,12.6651,12.6877,116000.0
2005-03-31 10:15:00,16.83,16.83,16.81,16.83,31200.0,12.6877,12.6877,12.6726,12.6877,31200.0
2005-03-31 10:20:00,16.82,16.83,16.82,16.82,34200.0,12.6801,12.6877,12.6801,12.6801,34200.0
2005-03-31 10:25:00,16.83,16.88,16.8,16.86,47000.0,12.6877,12.7254,12.6651,12.7103,47000.0
2005-03-31 10:30:00,16.88,16.89,16.87,16.88,160800.0,12.7254,12.7329,12.7178,12.7254,160800.0
2005-03-31 10:35:00,16.86,16.88,16.83,16.83,319600.0,12.7103,12.7254,12.6877,12.6877,319600.0
2005-03-31 10:40:00,16.83,16.85,16.83,16.83,122000.0,12.6877,12.7028,12.6877,12.6877,122000.0
2005-03-31 10:45:00,16.83,16.83,16.82,16.83,173800.0,12.6877,12.6877,12.6801,12.6877,173800.0
2005-03-31 10:50:00,16.83,16.83,16.82,16.82,32000.0,12.6877,12.6877,12.6801,12.6801,32000.0
2005-03-31 10:55:00,16.82,16.83,16.82,16.83,38000.0,12.6801,12.6877,12.6801,12.6877,38000.0
2005-03-31 11:00:00,16.83,16.83,16.81,16.81,67000.0,12.6877,12.6877,12.6726,12.6726,67000.0
2005-03-31 11:05:00,16.82,16.82,16.8,16.8,29800.0,12.6801,12.6801,12.6651,12.6651,29800.0
2005-03-31 11:10:00,16.8,16.8,16.78,16.78,77200.0,12.6651,12.6651,12.65,12.65,77200.0
2005-03-31 11:15:00,16.78,16.81,16.78,16.79,20800.0,12.65,12.6726,12.65,12.6575,20800.0
2005-03-31 11:20:00,16.79,16.79,16.77,16.78,58200.0,12.6575,12.6575,12.6425,12.65,58200.0
2005-03-31 11:25:00,16.77,16.78,16.76,16.77,48200.0,12.6425,12.65,12.6349,12.6425,48200.0
2005-03-31 11:30:00,16.78,16.8,16.78,16.79,70400.0,12.65,12.6651,12.65,12.6575,70400.0
2005-03-31 11:35:00,16.8,16.88,16.8,16.88,43200.0,12.6651,12.7254,12.6651,12.7254,43200.0
2005-03-31 11:40:00,16.87,16.87,16.81,16.81,14800.0,12.7178,12.7178,12.6726,12.6726,14800.0
2005-03-31 11:45:00,16.82,16.82,16.81,16.81,2800.0,12.6801,12.6801,12.6726,12.6726,2800.0
2005-03-31 11:50:00,16.82,16.82,16.81,16.82,3800.0,12.6801,12.6801,12.6726,12.6801,3800.0
2005-03-31 11:55:00,16.81,16.82,16.81,16.82,32800.0,12.6726,12.6801,12.6726,12.6801,32800.0
2005-03-31 12:00:00,16.82,16.83,16.82,16.83,27000.0,12.6801,12.6877,12.6801,12.6877,27000.0
2005-03-31 12:05:00,16.83,16.83,16.82,16.82,16400.0,12.6877,12.6877,12.6801,12.6801,16400.0
2005-03-31 12:10:00,16.82,16.82,16.82,16.82,16600.0,12.6801,12.6801,12.6801,12.6801,16600.0
2005-03-31 12:15:00,16.82,16.82,16.82,16.82,2000.0,12.6801,12.6801,12.6801,12.6801,2000.0
2005-03-31 12:20:00,16.82,16.82,16.8,16.8,17200.0,12.6801,12.6801,12.6651,12.6651,17200.0
2005-03-31 12:25:00,16.8,16.8,16.8,16.8,3000.0,12.6651,12.6651,12.6651,12.6651,3000.0
2005-03-31 12:30:00,16.8,16.8,16.8,16.8,5400.0,12.6651,12.6651,12.6651,12.6651,5400.0
2005-03-31 12:35:00,16.8,16.8,16.79,16.79,21600.0,12.6651,12.6651,12.6575,12.6575,21600.0
2005-03-31 12:40:00,16.8,16.81,16.8,16.81,117000.0,12.6651,12.6726,12.6651,12.6726,117000.0
2005-03-31 12:45:00,16.81,16.81,16.8,16.8,13800.0,12.6726,12.6726,12.6651,12.6651,13800.0
2005-03-31 12:50:00,16.8,16.8,16.78,16.78,107600.0,12.6651,12.6651,12.65,12.65,107600.0
2005-03-31 12:55:00,16.79,16.8,16.79,16.8,28600.0,12.6575,12.6651,12.6575,12.6651,28600.0
2005-03-31 13:00:00,16.8,16.82,16.8,16.82,113200.0,12.6651,12.6801,12.6651,12.6801,113200.0
2005-03-31 13:05:00,16.82,16.82,16.81,16.81,5600.0,12.6801,12.6801,12.6726,12.6726,5600.0
2005-03-31 13:10:00,16.83,16.83,16.82,16.83,129800.0,12.6877,12.6877,12.6801,12.6877,129800.0
2005-03-31 13:15:00,16.84,16.84,16.84,16.84,2000.0,12.6952,12.6952,12.6952,12.6952,2000.0
2005-03-31 13:20:00,16.84,16.85,16.83,16.84,38400.0,12.6952,12.7028,12.6877,12.6952,38400.0
2005-03-31 13:25:00,16.84,16.85,16.84,16.85,3600.0,12.6952,12.7028,12.6952,12.7028,3600.0
2005-03-31 13:30:00,16.85,16.86,16.85,16.86,151400.0,12.7028,12.7103,12.7028,12.7103,151400.0
2005-03-31 13:35:00,16.85,16.86,16.85,16.85,100200.0,12.7028,12.7103,12.7028,12.7028,100200.0
2005-03-31 13:40:00,16.85,16.85,16.84,16.84,3800.0,12.7028,12.7028,12.6952,12.6952,3800.0
2005-03-31 13:45:00,16.85,16.85,16.84,16.85,3000.0,12.7028,12.7028,12.6952,12.7028,3000.0
2005-03-31 13:50:00,16.84,16.85,16.83,16.85,5800.0,12.6952,12.7028,12.6877,12.7028,5800.0
2005-03-31 13:55:00,16.85,16.85,16.84,16.85,6400.0,12.7028,12.7028,12.6952,12.7028,6400.0
2005-03-31 14:00:00,16.85,16.85,16.84,16.85,8400.0,12.7028,12.7028,12.6952,12.7028,8400.0
2005-03-31 14:05:00,16.85,16.85,16.82,16.83,30600.0,12.7028,12.7028,12.6801,12.6877,30600.0
2005-03-31 14:10:00,16.83,16.83,16.83,16.83,5400.0,12.6877,12.6877,12.6877,12.6877,5400.0
2005-03-31 14:15:00,16.82,16.83,16.82,16.82,4600.0,12.6801,12.6877,12.6801,12.6801,4600.0
2005-03-31 14:20:00,16.82,16.83,16.82,16.82,19000.0,12.6801,12.6877,12.6801,12.6801,19000.0
2005-03-31 14:25:00,16.82,16.83,16.8,16.8,75600.0,12.6801,12.6877,12.6651,12.6651,75600.0
2005-03-31 14:30:00,16.8,16.81,16.8,16.81,4600.0,12.6651,12.6726,12.6651,12.6726,4600.0
2005-03-31 14:35:00,16.81,16.81,16.8,16.8,4200.0,12.6726,12.6726,12.6651,12.6651,4200.0
2005-03-31 14:40:00,16.8,16.83,16.8,16.82,11000.0,12.6651,12.6877,12.6651,12.6801,11000.0
2005-03-31 14:45:00,16.82,16.83,16.82,16.82,7800.0,12.6801,12.6877,12.6801,12.6801,7800.0
2005-03-31 14:50:00,16.82,16.85,16.82,16.84,44400.0,12.6801,12.7028,12.6801,12.6952,44400.0
2005-03-31 14:55:00,16.84,16.85,16.84,16.84,51600.0,12.6952,12.7028,12.6952,12.6952,51600.0
2005-03-31 15:00:00,16.84,16.85,16.84,16.85,125400.0,12.6952,12.7028,12.6952,12.7028,125400.0
2005-03-31 15:05:00,16.85,16.86,16.85,16.86,104200.0,12.7028,12.7103,12.7028,12.7103,104200.0
2005-03-31 15:10:00,16.86,16.88,16.86,16.88,42800.0,12.7103,12.7254,12.7103,12.7254,42800.0
2005-03-31 15:15:00,16.88,16.97,16.88,16.96,41200.0,12.7254,12.7932,12.7254,12.7857,41200.0
2005-03-31 15:20:00,16.94,17.01,16.94,17.0,39600.0,12.7706,12.8234,12.7706,12.8158,39600.0
2005-03-31 15:25:00,17.0,17.01,17.0,17.0,48400.0,12.8158,12.8234,12.8158,12.8158,48400.0
2005-03-31 15:30:00,17.01,17.03,17.0,17.01,35000.0,12.8234,12.8385,12.8158,12.8234,35000.0
2005-03-31 15:35:00,17.0,17.08,17.0,17.07,53200.0,12.8158,12.8762,12.8158,12.8686,53200.0
2005-03-31 15:40:00,17.07,17.1,17.07,17.1,82600.0,12.8686,12.8912,12.8686,12.8912,82600.0
2005-03-31 15:45:00,17.1,17.25,17.1,17.17,56800.0,12.8912,13.0043,12.8912,12.944,56800.0
2005-03-31 15:50:00,17.17,17.18,17.1,17.1,73800.0,12.944,12.9515,12.8912,12.8912,73800.0
2005-03-31 15:55:00,17.1,17.11,17.0,17.08,366200.0,12.8912,12.8988,12.8158,12.8762,366200.0
2005-04-01 09:30:00,17.17,17.17,17.17,17.17,4400.0,12.944,12.944,12.944,12.944,4400.0
2005-04-01 09:35:00,17.16,17.35,17.16,17.34,29600.0,12.9365,13.0797,12.9365,13.0722,29600.0
2005-04-01 09:40:00,17.33,17.33,17.3,17.3,19800.0,13.0646,13.0646,13.042,13.042,19800.0
2005-04-01 09:45:00,17.31,17.32,17.28,17.32,8000.0,13.0495,13.0571,13.0269,13.0571,8000.0
2005-04-01 09:50:00,17.32,17.32,17.29,17.31,11000.0,13.0571,13.0571,13.0345,13.0495,11000.0
2005-04-01 09:55:00,17.33,17.36,17.31,17.36,124400.0,13.0646,13.0872,13.0495,13.0872,124400.0
2005-04-01 10:00:00,17.36,17.45,17.36,17.43,15800.0,13.0872,13.1551,13.0872,13.14,15800.0
2005-04-01 10:05:00,17.45,17.46,17.41,17.42,85200.0,13.1551,13.1626,13.1249,13.1325,85200.0
2005-04-01 10:10:00,17.42,17.43,17.42,17.43,7800.0,13.1325,13.14,13.1325,13.14,7800.0
2005-04-01 10:15:00,17.43,17.43,17.41,17.42,6400.0,13.14,13.14,13.1249,13.1325,6400.0
2005-04-01 10:20:00,17.42,17.42,17.42,17.42,8000.0,13.1325,13.1325,13.1325,13.1325,8000.0
2005-04-01 10:25:00,17.4,17.41,17.34,17.35,95200.0,13.1174,13.1249,13.0722,13.0797,95200.0
2005-04-01 10:30:00,17.35,17.36,17.35,17.36,196000.0,13.0797,13.0872,13.0797,13.0872,196000.0
2005-04-01 10:35:00,17.35,17.36,17.33,17.36,53600.0,13.0797,13.0872,13.0646,13.0872,53600.0
2005-04-01 10:40:00,17.36,17.36,17.35,17.36,6200.0,13.0872,13.0872,13.0797,13.0872,6200.0
2005-04-01 10:45:00,17.36,17.39,17.36,17.39,33000.0,13.0872,13.1099,13.0872,13.1099,33000.0
2005-04-01 10:50:00,17.39,17.41,17.39,17.41,49600.0,13.1099,13.1249,13.1099,13.1249,49600.0
2005-04-01 10:55:00,17.41,17.41,17.4,17.4,144600.0,13.1249,13.1249,13.1174,13.1174,144600.0
2005-04-01 11:00:00,17.4,17.41,17.4,17.4,6600.0,13.1174,13.1249,13.1174,13.1174,6600.0
2005-04-01 11:05:00,17.4,17.4,17.38,17.38,7600.0,13.1174,13.1174,13.1023,13.1023,7600.0
2005-04-01 11:10:00,17.38,17.38,17.31,17.31,285000.0,13.1023,13.1023,13.0495,13.0495,285000.0
2005-04-01 11:15:00,17.3,17.31,17.28,17.31,7800.0,13.042,13.0495,13.0269,13.0495,7800.0
2005-04-01 11:20:00,17.31,17.36,17.3,17.36,121800.0,13.0495,13.0872,13.042,13.0872,121800.0
2005-04-01 11:25:00,17.36,17.36,17.34,17.34,10200.0,13.0872,13.0872,13.0722,13.0722,10200.0
2005-04-01 11:30:00,17.35,17.39,17.35,17.38,19200.0,13.0797,13.1099,13.0797,13.1023,19200.0
2005-04-01 11:35:00,17.38,17.39,17.38,17.38,11400.0,13.1023,13.1099,13.1023,13.1023,11400.0
2005-04-01 11:40:00,17.38,17.4,17.35,17.35,87800.0,13.1023,13.1174,13.0797,13.0797,87800.0
2005-04-01 11:45:00,17.35,17.35,17.33,17.34,3200.0,13.0797,13.0797,13.0646,13.0722,3200.0
2005-04-01 11:50:00,17.34,17.34,17.33,17.33,3400.0,13.0722,13.0722,13.0646,13.0646,3400.0
2005-04-01 11:55:00,17.33,17.34,17.32,17.32,48800.0,13.0646,13.0722,13.0571,13.0571,48800.0
2005-04-01 12:00:00,17.32,17.36,17.32,17.35,33600.0,13.0571,13.0872,13.0571,13.0797,33600.0
2005-04-01 12:05:00,17.35,17.36,17.35,17.36,4200.0,13.0797,13.0872,13.0797,13.0872,4200.0
2005-04-01 12:10:00,17.36,17.36,17.33,17.33,5400.0,13.0872,13.0872,13.0646,13.0646,5400.0
2005-04-01 12:15:00,17.33,17.33,17.31,17.31,7600.0,13.0646,13.0646,13.0495,13.0495,7600.0
2005-04-01 12:20:00,17.3,17.3,17.3,17.3,8400.0,13.042,13.042,13.042,13.042,8400.0
2005-04-01 12:25:00,17.3,17.31,17.25,17.25,10400.0,13.042,13.0495,13.0043,13.0043,10400.0
2005-04-01 12:30:00,17.25,17.25,17.23,17.23,10400.0,13.0043,13.0043,12.9892,12.9892,10400.0
2005-04-01 12:35:00,17.19,17.19,17.18,17.18,4400.0,12.9591,12.9591,12.9515,12.9515,4400.0
2005-04-01 12:40:00,17.15,17.15,17.15,17.15,63800.0,12.9289,12.9289,12.9289,12.9289,63800.0
2005-04-01 12:45:00,17.15,17.17,17.15,17.15,85800.0,12.9289,12.944,12.9289,12.9289,85800.0
2005-04-01 12:50:00,17.16,17.17,17.15,17.16,31600.0,12.9365,12.944,12.9289,12.9365,31600.0
2005-04-01 12:55:00,17.13,17.13,17.11,17.13,87600.0,12.9138,12.9138,12.8988,12.9138,87600.0
2005-04-01 13:00:00,17.13,17.15,17.13,17.15,21800.0,12.9138,12.9289,12.9138,12.9289,21800.0
2005-04-01 13:05:00,17.16,17.17,17.16,17.17,3800.0,12.9365,12.944,12.9365,12.944,3800.0
2005-04-01 13:10:00,17.18,17.18,17.17,17.18,5800.0,12.9515,12.9515,12.944,12.9515,5800.0
2005-04-01 13:15:00,17.18,17.2,17.17,17.2,11400.0,12.9515,12.9666,12.944,12.9666,11400.0
2005-04-01 13:20:00,17.2,17.23,17.18,17.18,35000.0,12.9666,12.9892,12.9515,12.9515,35000.0
2005-04-01 13:25:00,17.17,17.18,17.17,17.17,18600.0,12.944,12.9515,12.944,12.944,18600.0
2005-04-01 13:30:00,17.16,17.17,17.15,17.15,15000.0,12.9365,12.944,12.9289,12.9289,15000.0
2005-04-01 13:35:00,17.15,17.15,17.13,17.13,59400.0,12.9289,12.9289,12.9138,12.9138,59400.0
2005-04-01 13:40:00,17.13,17.13,17.13,17.13,34200.0,12.9138,12.9138,12.9138,12.9138,34200.0
2005-04-01 13:45:00,17.13,17.16,17.13,17.16,6000.0,12.9138,12.9365,12.9138,12.9365,6000.0
2005-04-01 13:50:00,17.14,17.15,17.13,17.13,93600.0,12.9214,12.9289,12.9138,12.9138,93600.0
2005-04-01 13:55:00,17.13,17.13,17.13,17.13,1400.0,12.9138,12.9138,12.9138,12.9138,1400.0
2005-04-01 14:00:00,17.13,17.17,17.13,17.17,7400.0,12.9138,12.944,12.9138,12.944,7400.0
2005-04-01 14:05:00,17.14,17.14,17.12,17.14,126600.0,12.9214,12.9214,12.9063,12.9214,126600.0
2005-04-01 14:10:00,17.14,17.14,17.13,17.13,5400.0,12.9214,12.9214,12.9138,12.9138,5400.0
2005-04-01 14:15:00,17.13,17.13,17.11,17.11,4400.0,12.9138,12.9138,12.8988,12.8988,4400.0
2005-04-01 14:20:00,17.11,17.11,17.11,17.11,3200.0,12.8988,12.8988,12.8988,12.8988,3200.0
2005-04-01 14:25:00,17.11,17.11,17.05,17.06,8800.0,12.8988,12.8988,12.8535,12.8611,8800.0
2005-04-01 14:30:00,17.05,17.07,17.05,17.07,6800.0,12.8535,12.8686,12.8535,12.8686,6800.0
2005-04-01 14:35:00,17.07,17.1,17.05,17.1,12800.0,12.8686,12.8912,12.8535,12.8912,12800.0
2005-04-01 14:40:00,17.1,17.13,17.1,17.1,35800.0,12.8912,12.9138,12.8912,12.8912,35800.0
2005-04-01 14:45:00,17.08,17.1,17.08,17.1,1800.0,12.8762,12.8912,12.8762,12.8912,1800.0
2005-04-01 14:50:00,17.1,17.1,17.09,17.09,1800.0,12.8912,12.8912,12.8837,12.8837,1800.0
2005-04-01 14:55:00,17.09,17.1,17.09,17.1,5000.0,12.8837,12.8912,12.8837,12.8912,5000.0
2005-04-01 15:00:00,17.07,17.09,17.07,17.09,5800.0,12.8686,12.8837,12.8686,12.8837,5800.0
2005-04-01 15:05:00,17.09,17.13,17.09,17.13,8200.0,12.8837,12.9138,12.8837,12.9138,8200.0
2005-04-01 15:10:00,17.13,17.15,17.13,17.13,13000.0,12.9138,12.9289,12.9138,12.9138,13000.0
2005-04-01 15:15:00,17.13,17.23,17.13,17.21,66200.0,12.9138,12.9892,12.9138,12.9742,66200.0
2005-04-01 15:20:00,17.21,17.22,17.2,17.21,23800.0,12.9742,12.9817,12.9666,12.9742,23800.0
2005-04-01 15:25:00,17.22,17.22,17.2,17.2,6600.0,12.9817,12.9817,12.9666,12.9666,6600.0
2005-04-01 15:30:00,17.2,17.21,17.2,17.21,5800.0,12.9666,12.9742,12.9666,12.9742,5800.0
2005-04-01 15:35:00,17.21,17.24,17.2,17.24,67600.0,12.9742,12.9968,12.9666,12.9968,67600.0
2005-04-01 15:40:00,17.24,17.27,17.24,17.25,59200.0,12.9968,13.0194,12.9968,13.0043,59200.0
2005-04-01 15:45:00,17.23,17.25,17.23,17.25,102600.0,12.9892,13.0043,12.9892,13.0043,102600.0
2005-04-01 15:50:00,17.25,17.29,17.25,17.28,12800.0,13.0043,13.0345,13.0043,13.0269,12800.0
2005-04-01 15:55:00,17.29,17.34,17.29,17.34,207200.0,13.0345,13.0722,13.0345,13.0722,207200.0
2005-04-04 09:30:00,17.38,17.38,17.38,17.38,6200.0,13.1023,13.1023,13.1023,13.1023,6200.0
2005-04-04 09:35:00,17.34,17.34,17.2,17.21,3600.0,13.0722,13.0722,12.9666,12.9742,3600.0
2005-04-04 09:40:00,17.21,17.21,17.17,17.17,10200.0,12.9742,12.9742,12.944,12.944,10200.0
2005-04-04 09:45:00,17.16,17.18,17.15,17.16,12200.0,12.9365,12.9515,12.9289,12.9365,12200.0
2005-04-04 09:50:00,17.15,17.17,17.15,17.16,6200.0,12.9289,12.944,12.9289,12.9365,6200.0
2005-04-04 09:55:00,17.16,17.16,17.16,17.16,6000.0,12.9365,12.9365,12.9365,12.9365,6000.0
2005-04-04 10:00:00,17.18,17.25,17.18,17.25,50000.0,12.9515,13.0043,12.9515,13.0043,50000.0
2005-04-04 10:05:00,17.23,17.25,17.22,17.23,50800.0,12.9892,13.0043,12.9817,12.9892,50800.0
2005-04-04 10:10:00,17.23,17.23,17.22,17.23,4600.0,12.9892,12.9892,12.9817,12.9892,4600.0
2005-04-04 10:15:00,17.23,17.23,17.23,17.23,1600.0,12.9892,12.9892,12.9892,12.9892,1600.0
2005-04-04 10:20:00,17.22,17.23,17.22,17.23,3000.0,12.9817,12.9892,12.9817,12.9892,3000.0
2005-04-04 10:25:00,17.22,17.23,17.22,17.23,6800.0,12.9817,12.9892,12.9817,12.9892,6800.0
2005-04-04 10:30:00,17.23,17.25,17.22,17.23,51800.0,12.9892,13.0043,12.9817,12.9892,51800.0
2005-04-04 10:35:00,17.23,17.25,17.23,17.24,43200.0,12.9892,13.0043,12.9892,12.9968,43200.0
2005-04-04 10:40:00,17.23,17.24,17.23,17.23,3600.0,12.9892,12.9968,12.9892,12.9892,3600.0
2005-04-04 10:45:00,17.24,17.24,17.23,17.24,6000.0,12.9968,12.9968,12.9892,12.9968,6000.0
2005-04-04 10:50:00,17.24,17.25,17.23,17.24,10800.0,12.9968,13.0043,12.9892,12.9968,10800.0
2005-04-04 10:55:00,17.25,17.26,17.24,17.26,6800.0,13.0043,13.0118,12.9968,13.0118,6800.0
2005-04-04 11:00:00,17.25,17.29,17.25,17.28,11200.0,13.0043,13.0345,13.0043,13.0269,11200.0
2005-04-04 11:05:00,17.29,17.32,17.29,17.32,11800.0,13.0345,13.0571,13.0345,13.0571,11800.0
2005-04-04 11:10:00,17.34,17.34,17.33,17.34,2400.0,13.0722,13.0722,13.0646,13.0722,2400.0
2005-04-04 11:15:00,17.34,17.35,17.31,17.32,61400.0,13.0722,13.0797,13.0495,13.0571,61400.0
2005-04-04 11:20:00,17.32,17.33,17.32,17.33,42200.0,13.0571,13.0646,13.0571,13.0646,42200.0
2005-04-04 11:25:00,17.32,17.33,17.31,17.33,20600.0,13.0571,13.0646,13.0495,13.0646,20600.0
2005-04-04 11:30:00,17.32,17.33,17.32,17.33,36200.0,13.0571,13.0646,13.0571,13.0646,36200.0
2005-04-04 11:35:00,17.32,17.33,17.31,17.32,11000.0,13.0571,13.0646,13.0495,13.0571,11000.0
2005-04-04 11:40:00,17.33,17.35,17.33,17.35,4000.0,13.0646,13.0797,13.0646,13.0797,4000.0
2005-04-04 11:45:00,17.34,17.34,17.31,17.33,119000.0,13.0722,13.0722,13.0495,13.0646,119000.0
2005-04-04 11:50:00,17.33,17.33,17.33,17.33,0.0,13.0646,13.0646,13.0646,13.0646,0.0
2005-04-04 11:55:00,17.33,17.33,17.33,17.33,0.0,13.0646,13.0646,13.0646,13.0646,0.0
2005-04-04 12:00:00,17.35,17.36,17.35,17.36,13800.0,13.0797,13.0872,13.0797,13.0872,13800.0
2005-04-04 12:05:00,17.36,17.41,17.36,17.38,17800.0,13.0872,13.1249,13.0872,13.1023,17800.0
2005-04-04 12:10:00,17.38,17.4,17.37,17.37,2600.0,13.1023,13.1174,13.0948,13.0948,2600.0
2005-04-04 12:15:00,17.37,17.37,17.36,17.36,5000.0,13.0948,13.0948,13.0872,13.0872,5000.0
2005-04-04 12:20:00,17.36,17.37,17.36,17.37,3800.0,13.0872,13.0948,13.0872,13.0948,3800.0
2005-04-04 12:25:00,17.37,17.37,17.37,17.37,1400.0,13.0948,13.0948,13.0948,13.0948,1400.0
2005-04-04 12:30:00,17.36,17.43,17.36,17.43,17800.0,13.0872,13.14,13.0872,13.14,17800.0
2005-04-04 12:35:00,17.43,17.43,17.43,17.43,14600.0,13.14,13.14,13.14,13.14,14600.0
2005-04-04 12:40:00,17.45,17.47,17.45,17.46,14800.0,13.1551,13.1702,13.1551,13.1626,14800.0
2005-04-04 12:45:00,17.46,17.5,17.46,17.5,11600.0,13.1626,13.1928,13.1626,13.1928,11600.0
2005-04-04 12:50:00,17.5,17.5,17.5,17.5,1600.0,13.1928,13.1928,13.1928,13.1928,1600.0
2005-04-04 12:55:00,17.48,17.48,17.45,17.47,1400.0,13.1777,13.1777,13.1551,13.1702,1400.0
2005-04-04 13:00:00,17.46,17.46,17.43,17.43,800.0,13.1626,13.1626,13.14,13.14,800.0
2005-04-04 13:05:00,17.42,17.42,17.28,17.28,23400.0,13.1325,13.1325,13.0269,13.0269,23400.0
2005-04-04 13:10:00,17.28,17.28,17.28,17.28,10800.0,13.0269,13.0269,13.0269,13.0269,10800.0
2005-04-04 13:15:00,17.28,17.3,17.25,17.25,19200.0,13.0269,13.042,13.0043,13.0043,19200.0
2005-04-04 13:20:00,17.25,17.29,17.24,17.29,20400.0,13.0043,13.0345,12.9968,13.0345,20400.0
2005-04-04 13:25:00,17.29,17.29,17.27,17.28,5800.0,13.0345,13.0345,13.0194,13.0269,5800.0
2005-04-04 13:30:00,17.28,17.28,17.25,17.27,44800.0,13.0269,13.0269,13.0043,13.0194,44800.0
2005-04-04 13:35:00,17.29,17.29,17.29,17.29,1000.0,13.0345,13.0345,13.0345,13.0345,1000.0
2005-04-04 13:40:00,17.29,17.31,17.29,17.3,12600.0,13.0345,13.0495,13.0345,13.042,12600.0
2005-04-04 13:45:00,17.3,17.31,17.3,17.31,1600.0,13.042,13.0495,13.042,13.0495,1600.0
2005-04-04 13:50:00,17.32,17.36,17.32,17.36,5200.0,13.0571,13.0872,13.0571,13.0872,5200.0
2005-04-04 13:55:00,17.36,17.38,17.36,17.36,3200.0,13.0872,13.1023,13.0872,13.0872,3200.0
2005-04-04 14:00:00,17.36,17.37,17.34,17.34,19600.0,13.0872,13.0948,13.0722,13.0722,19600.0
2005-04-04 14:05:00,17.34,17.34,17.33,17.33,7800.0,13.0722,13.0722,13.0646,13.0646,7800.0
2005-04-04 14:10:00,17.33,17.36,17.33,17.36,6400.0,13.0646,13.0872,13.0646,13.0872,6400.0
2005-04-04 14:15:00,17.36,17.41,17.36,17.4,8800.0,13.0872,13.1249,13.0872,13.1174,8800.0
2005-04-04 14:20:00,17.4,17.42,17.39,17.42,4400.0,13.1174,13.1325,13.1099,13.1325,4400.0
2005-04-04 14:25:00,17.42,17.45,17.42,17.45,10600.0,13.1325,13.1551,13.1325,13.1551,10600.0
2005-04-04 14:30:00,17.46,17.46,17.44,17.45,31800.0,13.1626,13.1626,13.1475,13.1551,31800.0
2005-04-04 14:35:00,17.45,17.53,17.45,17.5,20400.0,13.1551,13.2154,13.1551,13.1928,20400.0
2005-04-04 14:40:00,17.5,17.54,17.5,17.52,8200.0,13.1928,13.2229,13.1928,13.2079,8200.0
2005-04-04 14:45:00,17.53,17.55,17.53,17.54,9400.0,13.2154,13.2305,13.2154,13.2229,9400.0
2005-04-04 14:50:00,17.54,17.55,17.53,17.54,17800.0,13.2229,13.2305,13.2154,13.2229,17800.0
2005-04-04 14:55:00,17.54,17.54,17.43,17.45,51600.0,13.2229,13.2229,13.14,13.1551,51600.0
2005-04-04 15:00:00,17.43,17.43,17.33,17.36,12200.0,13.14,13.14,13.0646,13.0872,12200.0
2005-04-04 15:05:00,17.36,17.4,17.3,17.38,17400.0,13.0872,13.1174,13.042,13.1023,17400.0
2005-04-04 15:10:00,17.4,17.4,17.35,17.36,14000.0,13.1174,13.1174,13.0797,13.0872,14000.0
2005-04-04 15:15:00,17.38,17.4,17.36,17.38,7200.0,13.1023,13.1174,13.0872,13.1023,7200.0
2005-04-04 15:20:00,17.39,17.43,17.39,17.42,3400.0,13.1099,13.14,13.1099,13.1325,3400.0
2005-04-04 15:25:00,17.43,17.47,17.43,17.46,6200.0,13.14,13.1702,13.14,13.1626,6200.0
2005-04-04 15:30:00,17.46,17.48,17.4,17.42,200800.0,13.1626,13.1777,13.1174,13.1325,200800.0
2005-04-04 15:35:00,17.43,17.51,17.43,17.49,24400.0,13.14,13.2003,13.14,13.1852,24400.0
2005-04-04 15:40:00,17.5,17.58,17.5,17.56,16600.0,13.1928,13.2531,13.1928,13.238,16600.0
2005-04-04 15:45:00,17.56,17.56,17.55,17.55,72800.0,13.238,13.238,13.2305,13.2305,72800.0
2005-04-04 15:50:00,17.53,17.53,17.45,17.48,197600.0,13.2154,13.2154,13.1551,13.1777,197600.0
2005-04-04 15:55:00,17.5,17.55,17.48,17.54,150800.0,13.1928,13.2305,13.1777,13.2229,150800.0
2005-04-05 09:30:00,17.5,17.5,17.5,17.5,12000.0,13.1928,13.1928,13.1928,13.1928,12000.0
2005-04-05 09:35:00,17.5,17.57,17.5,17.57,9200.0,13.1928,13.2456,13.1928,13.2456,9200.0
2005-04-05 09:40:00,17.6,17.6,17.6,17.6,8000.0,13.2682,13.2682,13.2682,13.2682,8000.0
2005-04-05 09:45:00,17.6,17.61,17.6,17.61,7000.0,13.2682,13.2757,13.2682,13.2757,7000.0
2005-04-05 09:50:00,17.61,17.61,17.56,17.56,16000.0,13.2757,13.2757,13.238,13.238,16000.0
2005-04-05 09:55:00,17.54,17.54,17.53,17.54,2800.0,13.2229,13.2229,13.2154,13.2229,2800.0
2005-04-05 10:00:00,17.53,17.53,17.53,17.53,2400.0,13.2154,13.2154,13.2154,13.2154,2400.0
2005-04-05 10:05:00,17.53,17.58,17.53,17.58,9000.0,13.2154,13.2531,13.2154,13.2531,9000.0
2005-04-05 10:10:00,17.58,17.59,17.58,17.59,24200.0,13.2531,13.2606,13.2531,13.2606,24200.0
2005-04-05 10:15:00,17.56,17.56,17.55,17.56,13200.0,13.238,13.238,13.2305,13.238,13200.0
2005-04-05 10:20:00,17.61,17.61,17.58,17.59,3200.0,13.2757,13.2757,13.2531,13.2606,3200.0
2005-04-05 10:25:00,17.59,17.68,17.59,17.68,10000.0,13.2606,13.3285,13.2606,13.3285,10000.0
2005-04-05 10:30:00,17.66,17.68,17.66,17.67,3200.0,13.3134,13.3285,13.3134,13.3209,3200.0
2005-04-05 10:35:00,17.67,17.67,17.61,17.61,73000.0,13.3209,13.3209,13.2757,13.2757,73000.0
2005-04-05 10:40:00,17.61,17.61,17.52,17.52,34800.0,13.2757,13.2757,13.2079,13.2079,34800.0
2005-04-05 10:45:00,17.52,17.52,17.49,17.5,6200.0,13.2079,13.2079,13.1852,13.1928,6200.0
2005-04-05 10:50:00,17.49,17.49,17.49,17.49,9000.0,13.1852,13.1852,13.1852,13.1852,9000.0
2005-04-05 10:55:00,17.49,17.5,17.49,17.5,7400.0,13.1852,13.1928,13.1852,13.1928,7400.0
2005-04-05 11:00:00,17.51,17.59,17.51,17.57,18600.0,13.2003,13.2606,13.2003,13.2456,18600.0
2005-04-05 11:05:00,17.57,17.59,17.57,17.58,2200.0,13.2456,13.2606,13.2456,13.2531,2200.0
2005-04-05 11:10:00,17.58,17.58,17.57,17.58,5800.0,13.2531,13.2531,13.2456,13.2531,5800.0
2005-04-05 11:15:00,17.58,17.58,17.58,17.58,3000.0,13.2531,13.2531,13.2531,13.2531,3000.0
2005-04-05 11:20:00,17.58,17.59,17.58,17.59,4200.0,13.2531,13.2606,13.2531,13.2606,4200.0
2005-04-05 11:25:00,17.6,17.64,17.6,17.64,12000.0,13.2682,13.2983,13.2682,13.2983,12000.0
2005-04-05 11:30:00,17.63,17.64,17.63,17.63,7200.0,13.2908,13.2983,13.2908,13.2908,7200.0
2005-04-05 11:35:00,17.61,17.63,17.61,17.63,8200.0,13.2757,13.2908,13.2757,13.2908,8200.0
2005-04-05 11:40:00,17.63,17.63,17.61,17.61,15000.0,13.2908,13.2908,13.2757,13.2757,15000.0
2005-04-05 11:45:00,17.61,17.61,17.61,17.61,7200.0,13.2757,13.2757,13.2757,13.2757,7200.0
2005-04-05 11:50:00,17.62,17.62,17.62,17.62,2200.0,13.2832,13.2832,13.2832,13.2832,2200.0
2005-04-05 11:55:00,17.62,17.64,17.62,17.64,8800.0,13.2832,13.2983,13.2832,13.2983,8800.0
2005-04-05 12:00:00,17.63,17.63,17.62,17.62,21600.0,13.2908,13.2908,13.2832,13.2832,21600.0
2005-04-05 12:05:00,17.62,17.62,17.62,17.62,1200.0,13.2832,13.2832,13.2832,13.2832,1200.0
2005-04-05 12:10:00,17.62,17.64,17.62,17.63,20800.0,13.2832,13.2983,13.2832,13.2908,20800.0
2005-04-05 12:15:00,17.63,17.63,17.6,17.6,4600.0,13.2908,13.2908,13.2682,13.2682,4600.0
2005-04-05 12:20:00,17.6,17.6,17.59,17.59,1600.0,13.2682,13.2682,13.2606,13.2606,1600.0
2005-04-05 12:25:00,17.59,17.59,17.59,17.59,5200.0,13.2606,13.2606,13.2606,13.2606,5200.0
2005-04-05 12:30:00,17.58,17.58,17.55,17.56,9800.0,13.2531,13.2531,13.2305,13.238,9800.0
2005-04-05 12:35:00,17.56,17.56,17.55,17.56,3800.0,13.238,13.238,13.2305,13.238,3800.0
2005-04-05 12:40:00,17.56,17.56,17.56,17.56,6200.0,13.238,13.238,13.238,13.238,6200.0
2005-04-05 12:45:00,17.56,17.58,17.56,17.57,200600.0,13.238,13.2531,13.238,13.2456,200600.0
2005-04-05 12:50:00,17.57,17.57,17.56,17.56,6000.0,13.2456,13.2456,13.238,13.238,6000.0
2005-04-05 12:55:00,17.56,17.56,17.55,17.55,6000.0,13.238,13.238,13.2305,13.2305,6000.0
2005-04-05 13:00:00,17.55,17.55,17.54,17.55,6000.0,13.2305,13.2305,13.2229,13.2305,6000.0
2005-04-05 13:05:00,17.55,17.55,17.54,17.54,5600.0,13.2305,13.2305,13.2229,13.2229,5600.0
2005-04-05 13:10:00,17.54,17.54,17.53,17.54,1800.0,13.2229,13.2229,13.2154,13.2229,1800.0
2005-04-05 13:15:00,17.54,17.56,17.54,17.56,1600.0,13.2229,13.238,13.2229,13.238,1600.0
2005-04-05 13:20:00,17.56,17.56,17.55,17.55,12000.0,13.238,13.238,13.2305,13.2305,12000.0
2005-04-05 13:25:00,17.55,17.55,17.55,17.55,800.0,13.2305,13.2305,13.2305,13.2305,800.0
2005-04-05 13:30:00,17.55,17.55,17.55,17.55,4000.0,13.2305,13.2305,13.2305,13.2305,4000.0
2005-04-05 13:35:00,17.55,17.55,17.55,17.55,5000.0,13.2305,13.2305,13.2305,13.2305,5000.0
2005-04-05 13:40:00,17.55,17.56,17.55,17.55,24600.0,13.2305,13.238,13.2305,13.2305,24600.0
2005-04-05 13:45:00,17.55,17.55,17.54,17.55,25600.0,13.2305,13.2305,13.2229,13.2305,25600.0
2005-04-05 13:50:00,17.55,17.55,17.54,17.54,5800.0,13.2305,13.2305,13.2229,13.2229,5800.0
2005-04-05 13:55:00,17.54,17.55,17.54,17.55,2200.0,13.2229,13.2305,13.2229,13.2305,2200.0
2005-04-05 14:00:00,17.56,17.57,17.56,17.57,2000.0,13.238,13.2456,13.238,13.2456,2000.0
2005-04-05 14:05:00,17.57,17.59,17.57,17.59,2400.0,13.2456,13.2606,13.2456,13.2606,2400.0
2005-04-05 14:10:00,17.6,17.6,17.6,17.6,1600.0,13.2682,13.2682,13.2682,13.2682,1600.0
2005-04-05 14:15:00,17.62,17.62,17.61,17.61,17600.0,13.2832,13.2832,13.2757,13.2757,17600.0
2005-04-05 14:20:00,17.61,17.61,17.61,17.61,9600.0,13.2757,13.2757,13.2757,13.2757,9600.0
2005-04-05 14:25:00,17.6,17.61,17.6,17.61,8400.0,13.2682,13.2757,13.2682,13.2757,8400.0
2005-04-05 14:30:00,17.6,17.61,17.6,17.6,4800.0,13.2682,13.2757,13.2682,13.2682,4800.0
2005-04-05 14:35:00,17.6,17.61,17.6,17.61,18800.0,13.2682,13.2757,13.2682,13.2757,18800.0
2005-04-05 14:40:00,17.6,17.6,17.59,17.59,6000.0,13.2682,13.2682,13.2606,13.2606,6000.0
2005-04-05 14:45:00,17.59,17.59,17.57,17.57,12600.0,13.2606,13.2606,13.2456,13.2456,12600.0
2005-04-05 14:50:00,17.58,17.58,17.56,17.56,8200.0,13.2531,13.2531,13.238,13.238,8200.0
2005-04-05 14:55:00,17.57,17.58,17.57,17.57,14400.0,13.2456,13.2531,13.2456,13.2456,14400.0
2005-04-05 15:00:00,17.57,17.58,17.53,17.53,14200.0,13.2456,13.2531,13.2154,13.2154,14200.0
2005-04-05 15:05:00,17.53,17.54,17.53,17.53,7800.0,13.2154,13.2229,13.2154,13.2154,7800.0
2005-04-05 15:10:00,17.53,17.53,17.52,17.53,4200.0,13.2154,13.2154,13.2079,13.2154,4200.0
2005-04-05 15:15:00,17.53,17.53,17.52,17.53,23400.0,13.2154,13.2154,13.2079,13.2154,23400.0
2005-04-05 15:20:00,17.53,17.53,17.52,17.52,12400.0,13.2154,13.2154,13.2079,13.2079,12400.0
2005-04-05 15:25:00,17.52,17.52,17.52,17.52,8400.0,13.2079,13.2079,13.2079,13.2079,8400.0
2005-04-05 15:30:00,17.53,17.53,17.51,17.51,13400.0,13.2154,13.2154,13.2003,13.2003,13400.0
2005-04-05 15:35:00,17.51,17.52,17.5,17.51,21800.0,13.2003,13.2079,13.1928,13.2003,21800.0
2005-04-05 15:40:00,17.5,17.5,17.5,17.5,16400.0,13.1928,13.1928,13.1928,13.1928,16400.0
2005-04-05 15:45:00,17.5,17.5,17.5,17.5,13200.0,13.1928,13.1928,13.1928,13.1928,13200.0
2005-04-05 15:50:00,17.5,17.51,17.5,17.5,29000.0,13.1928,13.2003,13.1928,13.1928,29000.0
2005-04-05 15:55:00,17.5,17.51,17.48,17.51,44800.0,13.1928,13.2003,13.1777,13.2003,44800.0
2005-04-06 09:30:00,17.53,17.53,17.5,17.5,10200.0,13.2154,13.2154,13.1928,13.1928,10200.0
2005-04-06 09:35:00,17.5,17.52,17.5,17.52,10600.0,13.1928,13.2079,13.1928,13.2079,10600.0
2005-04-06 09:40:00,17.5,17.51,17.5,17.5,13000.0,13.1928,13.2003,13.1928,13.1928,13000.0
2005-04-06 09:45:00,17.5,17.5,17.48,17.5,9000.0,13.1928,13.1928,13.1777,13.1928,9000.0
2005-04-06 09:50:00,17.5,17.5,17.5,17.5,7600.0,13.1928,13.1928,13.1928,13.1928,7600.0
2005-04-06 09:55:00,17.5,17.5,17.5,17.5,14400.0,13.1928,13.1928,13.1928,13.1928,14400.0
2005-04-06 10:00:00,17.49,17.5,17.49,17.5,22200.0,13.1852,13.1928,13.1852,13.1928,22200.0
2005-04-06 10:05:00,17.49,17.55,17.49,17.54,25400.0,13.1852,13.2305,13.1852,13.2229,25400.0
2005-04-06 10:10:00,17.54,17.54,17.53,17.53,2800.0,13.2229,13.2229,13.2154,13.2154,2800.0
2005-04-06 10:15:00,17.53,17.55,17.53,17.54,5200.0,13.2154,13.2305,13.2154,13.2229,5200.0
2005-04-06 10:20:00,17.55,17.57,17.55,17.57,2200.0,13.2305,13.2456,13.2305,13.2456,2200.0
2005-04-06 10:25:00,17.56,17.56,17.55,17.56,17800.0,13.238,13.238,13.2305,13.238,17800.0
2005-04-06 10:30:00,17.56,17.57,17.53,17.53,20000.0,13.238,13.2456,13.2154,13.2154,20000.0
2005-04-06 10:35:00,17.54,17.54,17.48,17.48,54200.0,13.2229,13.2229,13.1777,13.1777,54200.0
2005-04-06 10:40:00,17.48,17.49,17.48,17.48,8600.0,13.1777,13.1852,13.1777,13.1777,8600.0
2005-04-06 10:45:00,17.48,17.49,17.45,17.45,26200.0,13.1777,13.1852,13.1551,13.1551,26200.0
2005-04-06 10:50:00,17.43,17.48,17.36,17.48,58000.0,13.14,13.1777,13.0872,13.1777,58000.0
2005-04-06 10:55:00,17.36,17.38,17.36,17.38,12000.0,13.0872,13.1023,13.0872,13.1023,12000.0
2005-04-06 11:00:00,17.38,17.4,17.38,17.4,13200.0,13.1023,13.1174,13.1023,13.1174,13200.0
2005-04-06 11:05:00,17.41,17.46,17.39,17.46,6400.0,13.1249,13.1626,13.1099,13.1626,6400.0
2005-04-06 11:10:00,17.46,17.49,17.46,17.49,4000.0,13.1626,13.1852,13.1626,13.1852,4000.0
2005-04-06 11:15:00,17.5,17.5,17.49,17.5,2600.0,13.1928,13.1928,13.1852,13.1928,2600.0
2005-04-06 11:20:00,17.49,17.5,17.49,17.5,5800.0,13.1852,13.1928,13.1852,13.1928,5800.0
2005-04-06 11:25:00,17.49,17.5,17.48,17.48,12800.0,13.1852,13.1928,13.1777,13.1777,12800.0
2005-04-06 11:30:00,17.48,17.48,17.48,17.48,5600.0,13.1777,13.1777,13.1777,13.1777,5600.0
2005-04-06 11:35:00,17.48,17.48,17.48,17.48,8000.0,13.1777,13.1777,13.1777,13.1777,8000.0
2005-04-06 11:40:00,17.48,17.49,17.48,17.49,9400.0,13.1777,13.1852,13.1777,13.1852,9400.0
2005-04-06 11:45:00,17.49,17.49,17.48,17.49,7200.0,13.1852,13.1852,13.1777,13.1852,7200.0
2005-04-06 11:50:00,17.49,17.49,17.48,17.48,2400.0,13.1852,13.1852,13.1777,13.1777,2400.0
2005-04-06 11:55:00,17.49,17.49,17.48,17.48,600.0,13.1852,13.1852,13.1777,13.1777,600.0
2005-04-06 12:00:00,17.49,17.49,17.47,17.47,21400.0,13.1852,13.1852,13.1702,13.1702,21400.0
2005-04-06 12:05:00,17.47,17.47,17.47,17.47,1800.0,13.1702,13.1702,13.1702,13.1702,1800.0
2005-04-06 12:10:00,17.46,17.46,17.46,17.46,200.0,13.1626,13.1626,13.1626,13.1626,200.0
2005-04-06 12:15:00,17.46,17.46,17.44,17.44,6600.0,13.1626,13.1626,13.1475,13.1475,6600.0
2005-04-06 12:20:00,17.44,17.44,17.43,17.43,3800.0,13.1475,13.1475,13.14,13.14,3800.0
2005-04-06 12:25:00,17.43,17.43,17.42,17.42,3000.0,13.14,13.14,13.1325,13.1325,3000.0
2005-04-06 12:30:00,17.42,17.42,17.41,17.41,1400.0,13.1325,13.1325,13.1249,13.1249,1400.0
2005-04-06 12:35:00,17.41,17.41,17.41,17.41,10200.0,13.1249,13.1249,13.1249,13.1249,10200.0
2005-04-06 12:40:00,17.41,17.41,17.4,17.41,3600.0,13.1249,13.1249,13.1174,13.1249,3600.0
2005-04-06 12:45:00,17.42,17.46,17.41,17.46,2000.0,13.1325,13.1626,13.1249,13.1626,2000.0
2005-04-06 12:50:00,17.46,17.49,17.46,17.49,3000.0,13.1626,13.1852,13.1626,13.1852,3000.0
2005-04-06 12:55:00,17.49,17.49,17.49,17.49,200.0,13.1852,13.1852,13.1852,13.1852,200.0
2005-04-06 13:00:00,17.49,17.5,17.49,17.5,3200.0,13.1852,13.1928,13.1852,13.1928,3200.0
2005-04-06 13:05:00,17.5,17.5,17.5,17.5,19400.0,13.1928,13.1928,13.1928,13.1928,19400.0
2005-04-06 13:10:00,17.5,17.5,17.5,17.5,400.0,13.1928,13.1928,13.1928,13.1928,400.0
2005-04-06 13:15:00,17.5,17.51,17.5,17.51,5400.0,13.1928,13.2003,13.1928,13.2003,5400.0
2005-04-06 13:20:00,17.51,17.52,17.51,17.52,3200.0,13.2003,13.2079,13.2003,13.2079,3200.0
2005-04-06 13:25:00,17.52,17.53,17.52,17.52,61000.0,13.2079,13.2154,13.2079,13.2079,61000.0
2005-04-06 13:30:00,17.51,17.52,17.5,17.5,11800.0,13.2003,13.2079,13.1928,13.1928,11800.0
2005-04-06 13:35:00,17.5,17.5,17.5,17.5,3600.0,13.1928,13.1928,13.1928,13.1928,3600.0
2005-04-06 13:40:00,17.5,17.5,17.49,17.49,6400.0,13.1928,13.1928,13.1852,13.1852,6400.0
2005-04-06 13:45:00,17.48,17.48,17.48,17.48,2400.0,13.1777,13.1777,13.1777,13.1777,2400.0
2005-04-06 13:50:00,17.47,17.47,17.47,17.47,3000.0,13.1702,13.1702,13.1702,13.1702,3000.0
2005-04-06 13:55:00,17.47,17.47,17.47,17.47,0.0,13.1702,13.1702,13.1702,13.1702,0.0
2005-04-06 14:00:00,17.47,17.47,17.46,17.47,4600.0,13.1702,13.1702,13.1626,13.1702,4600.0
2005-04-06 14:05:00,17.47,17.47,17.47,17.47,2600.0,13.1702,13.1702,13.1702,13.1702,2600.0
2005-04-06 14:10:00,17.47,17.47,17.46,17.46,2400.0,13.1702,13.1702,13.1626,13.1626,2400.0
2005-04-06 14:15:00,17.46,17.47,17.46,17.47,3200.0,13.1626,13.1702,13.1626,13.1702,3200.0
2005-04-06 14:20:00,17.47,17.47,17.46,17.47,5200.0,13.1702,13.1702,13.1626,13.1702,5200.0
2005-04-06 14:25:00,17.48,17.48,17.47,17.47,12000.0,13.1777,13.1777,13.1702,13.1702,12000.0
2005-04-06 14:30:00,17.47,17.47,17.47,17.47,5200.0,13.1702,13.1702,13.1702,13.1702,5200.0
2005-04-06 14:35:00,17.47,17.47,17.47,17.47,3800.0,13.1702,13.1702,13.1702,13.1702,3800.0
2005-04-06 14:40:00,17.47,17.48,17.47,17.48,5200.0,13.1702,13.1777,13.1702,13.1777,5200.0
2005-04-06 14:45:00,17.48,17.5,17.48,17.5,3400.0,13.1777,13.1928,13.1777,13.1928,3400.0
2005-04-06 14:50:00,17.5,17.5,17.5,17.5,59600.0,13.1928,13.1928,13.1928,13.1928,59600.0
2005-04-06 14:55:00,17.5,17.5,17.5,17.5,10000.0,13.1928,13.1928,13.1928,13.1928,10000.0
2005-04-06 15:00:00,17.49,17.49,17.48,17.48,11600.0,13.1852,13.1852,13.1777,13.1777,11600.0
2005-04-06 15:05:00,17.49,17.49,17.47,17.48,7400.0,13.1852,13.1852,13.1702,13.1777,7400.0
2005-04-06 15:10:00,17.48,17.49,17.47,17.49,18800.0,13.1777,13.1852,13.1702,13.1852,18800.0
2005-04-06 15:15:00,17.49,17.49,17.48,17.48,19600.0,13.1852,13.1852,13.1777,13.1777,19600.0
2005-04-06 15:20:00,17.48,17.48,17.46,17.47,13000.0,13.1777,13.1777,13.1626,13.1702,13000.0
2005-04-06 15:25:00,17.47,17.48,17.47,17.48,19400.0,13.1702,13.1777,13.1702,13.1777,19400.0
2005-04-06 15:30:00,17.5,17.5,17.47,17.48,48000.0,13.1928,13.1928,13.1702,13.1777,48000.0
2005-04-06 15:35:00,17.48,17.48,17.45,17.45,20000.0,13.1777,13.1777,13.1551,13.1551,20000.0
2005-04-06 15:40:00,17.43,17.43,17.43,17.43,27400.0,13.14,13.14,13.14,13.14,27400.0
2005-04-06 15:45:00,17.42,17.42,17.42,17.42,9800.0,13.1325,13.1325,13.1325,13.1325,9800.0
2005-04-06 15:50:00,17.42,17.42,17.35,17.35,58600.0,13.1325,13.1325,13.0797,13.0797,58600.0
2005-04-06 15:55:00,17.36,17.4,17.36,17.39,39600.0,13.0872,13.1174,13.0872,13.1099,39600.0
2005-04-07 09:30:00,17.43,17.43,17.43,17.43,3000.0,13.14,13.14,13.14,13.14,3000.0
2005-04-07 09:35:00,17.45,17.46,17.38,17.38,6000.0,13.1551,13.1626,13.1023,13.1023,6000.0
2005-04-07 09:40:00,17.4,17.41,17.4,17.41,800.0,13.1174,13.1249,13.1174,13.1249,800.0
2005-04-07 09:45:00,17.4,17.43,17.4,17.43,2200.0,13.1174,13.14,13.1174,13.14,2200.0
2005-04-07 09:50:00,17.42,17.44,17.42,17.42,1800.0,13.1325,13.1475,13.1325,13.1325,1800.0
2005-04-07 09:55:00,17.44,17.44,17.42,17.43,24400.0,13.1475,13.1475,13.1325,13.14,24400.0
2005-04-07 10:00:00,17.43,17.43,17.43,17.43,1200.0,13.14,13.14,13.14,13.14,1200.0
2005-04-07 10:05:00,17.43,17.43,17.4,17.4,84200.0,13.14,13.14,13.1174,13.1174,84200.0
2005-04-07 10:10:00,17.4,17.4,17.4,17.4,1600.0,13.1174,13.1174,13.1174,13.1174,1600.0
2005-04-07 10:15:00,17.4,17.4,17.4,17.4,1200.0,13.1174,13.1174,13.1174,13.1174,1200.0
2005-04-07 10:20:00,17.4,17.44,17.4,17.44,2800.0,13.1174,13.1475,13.1174,13.1475,2800.0
2005-04-07 10:25:00,17.42,17.43,17.42,17.43,11600.0,13.1325,13.14,13.1325,13.14,11600.0
2005-04-07 10:30:00,17.43,17.44,17.42,17.43,27400.0,13.14,13.1475,13.1325,13.14,27400.0
2005-04-07 10:35:00,17.43,17.45,17.43,17.44,9200.0,13.14,13.1551,13.14,13.1475,9200.0
2005-04-07 10:40:00,17.44,17.45,17.44,17.45,1000.0,13.1475,13.1551,13.1475,13.1551,1000.0
2005-04-07 10:45:00,17.43,17.45,17.43,17.45,2600.0,13.14,13.1551,13.14,13.1551,2600.0
2005-04-07 10:50:00,17.44,17.45,17.44,17.44,3000.0,13.1475,13.1551,13.1475,13.1475,3000.0
2005-04-07 10:55:00,17.43,17.43,17.4,17.4,35400.0,13.14,13.14,13.1174,13.1174,35400.0
2005-04-07 11:00:00,17.41,17.43,17.41,17.43,2600.0,13.1249,13.14,13.1249,13.14,2600.0
2005-04-07 11:05:00,17.43,17.44,17.43,17.44,800.0,13.14,13.1475,13.14,13.1475,800.0
2005-04-07 11:10:00,17.43,17.45,17.43,17.45,3000.0,13.14,13.1551,13.14,13.1551,3000.0
2005-04-07 11:15:00,17.47,17.47,17.46,17.46,1800.0,13.1702,13.1702,13.1626,13.1626,1800.0
2005-04-07 11:20:00,17.46,17.46,17.46,17.46,1200.0,13.1626,13.1626,13.1626,13.1626,1200.0
2005-04-07 11:25:00,17.46,17.47,17.46,17.47,1400.0,13.1626,13.1702,13.1626,13.1702,1400.0
2005-04-07 11:30:00,17.49,17.5,17.49,17.5,4600.0,13.1852,13.1928,13.1852,13.1928,4600.0
2005-04-07 11:35:00,17.5,17.5,17.5,17.5,1000.0,13.1928,13.1928,13.1928,13.1928,1000.0
2005-04-07 11:40:00,17.5,17.5,17.48,17.49,23200.0,13.1928,13.1928,13.1777,13.1852,23200.0
2005-04-07 11:45:00,17.48,17.49,17.48,17.48,6400.0,13.1777,13.1852,13.1777,13.1777,6400.0
2005-04-07 11:50:00,17.48,17.48,17.47,17.47,11000.0,13.1777,13.1777,13.1702,13.1702,11000.0
2005-04-07 11:55:00,17.45,17.45,17.45,17.45,800.0,13.1551,13.1551,13.1551,13.1551,800.0
2005-04-07 12:00:00,17.45,17.45,17.45,17.45,600.0,13.1551,13.1551,13.1551,13.1551,600.0
2005-04-07 12:05:00,17.45,17.45,17.45,17.45,0.0,13.1551,13.1551,13.1551,13.1551,0.0
2005-04-07 12:10:00,17.45,17.45,17.44,17.44,1000.0,13.1551,13.1551,13.1475,13.1475,1000.0
2005-04-07 12:15:00,17.44,17.44,17.44,17.44,0.0,13.1475,13.1475,13.1475,13.1475,0.0
2005-04-07 12:20:00,17.45,17.45,17.45,17.45,800.0,13.1551,13.1551,13.1551,13.1551,800.0
2005-04-07 12:25:00,17.44,17.45,17.44,17.45,600.0,13.1475,13.1551,13.1475,13.1551,600.0
2005-04-07 12:30:00,17.45,17.45,17.43,17.43,29200.0,13.1551,13.1551,13.14,13.14,29200.0
2005-04-07 12:35:00,17.43,17.44,17.43,17.44,10200.0,13.14,13.1475,13.14,13.1475,10200.0
2005-04-07 12:40:00,17.44,17.44,17.44,17.44,1000.0,13.1475,13.1475,13.1475,13.1475,1000.0
2005-04-07 12:45:00,17.43,17.44,17.43,17.44,1200.0,13.14,13.1475,13.14,13.1475,1200.0
2005-04-07 12:50:00,17.44,17.45,17.44,17.44,53600.0,13.1475,13.1551,13.1475,13.1475,53600.0
2005-04-07 12:55:00,17.43,17.43,17.43,17.43,2000.0,13.14,13.14,13.14,13.14,2000.0
2005-04-07 13:00:00,17.44,17.44,17.44,17.44,1200.0,13.1475,13.1475,13.1475,13.1475,1200.0
2005-04-07 13:05:00,17.43,17.43,17.43,17.43,7000.0,13.14,13.14,13.14,13.14,7000.0
2005-04-07 13:10:00,17.43,17.43,17.43,17.43,0.0,13.14,13.14,13.14,13.14,0.0
2005-04-07 13:15:00,17.43,17.45,17.43,17.45,6000.0,13.14,13.1551,13.14,13.1551,6000.0
2005-04-07 13:20:00,17.45,17.45,17.45,17.45,8000.0,13.1551,13.1551,13.1551,13.1551,8000.0
2005-04-07 13:25:00,17.45,17.45,17.44,17.44,2400.0,13.1551,13.1551,13.1475,13.1475,2400.0
2005-04-07 13:30:00,17.43,17.44,17.43,17.44,5000.0,13.14,13.1475,13.14,13.1475,5000.0
2005-04-07 13:35:00,17.43,17.43,17.43,17.43,1200.0,13.14,13.14,13.14,13.14,1200.0
2005-04-07 13:40:00,17.43,17.43,17.42,17.43,2800.0,13.14,13.14,13.1325,13.14,2800.0
2005-04-07 13:45:00,17.43,17.43,17.42,17.42,5000.0,13.14,13.14,13.1325,13.1325,5000.0
2005-04-07 13:50:00,17.42,17.42,17.41,17.42,12800.0,13.1325,13.1325,13.1249,13.1325,12800.0
2005-04-07 13:55:00,17.42,17.42,17.42,17.42,3200.0,13.1325,13.1325,13.1325,13.1325,3200.0
2005-04-07 14:00:00,17.42,17.42,17.42,17.42,3600.0,13.1325,13.1325,13.1325,13.1325,3600.0
2005-04-07 14:05:00,17.42,17.43,17.42,17.43,5600.0,13.1325,13.14,13.1325,13.14,5600.0
2005-04-07 14:10:00,17.43,17.44,17.43,17.43,29600.0,13.14,13.1475,13.14,13.14,29600.0
2005-04-07 14:15:00,17.43,17.43,17.43,17.43,800.0,13.14,13.14,13.14,13.14,800.0
2005-04-07 14:20:00,17.43,17.43,17.43,17.43,2800.0,13.14,13.14,13.14,13.14,2800.0
2005-04-07 14:25:00,17.43,17.43,17.43,17.43,85400.0,13.14,13.14,13.14,13.14,85400.0
2005-04-07 14:30:00,17.43,17.43,17.43,17.43,63800.0,13.14,13.14,13.14,13.14,63800.0
2005-04-07 14:35:00,17.43,17.43,17.43,17.43,44200.0,13.14,13.14,13.14,13.14,44200.0
2005-04-07 14:40:00,17.43,17.43,17.43,17.43,4800.0,13.14,13.14,13.14,13.14,4800.0
2005-04-07 14:45:00,17.43,17.44,17.43,17.43,1200.0,13.14,13.1475,13.14,13.14,1200.0
2005-04-07 14:50:00,17.45,17.45,17.43,17.43,8200.0,13.1551,13.1551,13.14,13.14,8200.0
2005-04-07 14:55:00,17.43,17.45,17.43,17.44,48600.0,13.14,13.1551,13.14,13.1475,48600.0
2005-04-07 15:00:00,17.45,17.45,17.44,17.44,4600.0,13.1551,13.1551,13.1475,13.1475,4600.0
2005-04-07 15:05:00,17.44,17.45,17.44,17.45,23800.0,13.1475,13.1551,13.1475,13.1551,23800.0
2005-04-07 15:10:00,17.45,17.46,17.44,17.46,19000.0,13.1551,13.1626,13.1475,13.1626,19000.0
2005-04-07 15:15:00,17.45,17.48,17.45,17.48,1600.0,13.1551,13.1777,13.1551,13.1777,1600.0
2005-04-07 15:20:00,17.49,17.5,17.48,17.48,4000.0,13.1852,13.1928,13.1777,13.1777,4000.0
2005-04-07 15:25:00,17.48,17.53,17.47,17.52,21800.0,13.1777,13.2154,13.1702,13.2079,21800.0
2005-04-07 15:30:00,17.54,17.55,17.52,17.54,11000.0,13.2229,13.2305,13.2079,13.2229,11000.0
2005-04-07 15:35:00,17.54,17.54,17.52,17.52,4400.0,13.2229,13.2229,13.2079,13.2079,4400.0
2005-04-07 15:40:00,17.52,17.52,17.5,17.5,5600.0,13.2079,13.2079,13.1928,13.1928,5600.0
2005-04-07 15:45:00,17.5,17.55,17.5,17.52,131600.0,13.1928,13.2305,13.1928,13.2079,131600.0
2005-04-07 15:50:00,17.52,17.55,17.5,17.55,13400.0,13.2079,13.2305,13.1928,13.2305,13400.0
2005-04-07 15:55:00,17.52,17.55,17.5,17.5,12000.0,13.2079,13.2305,13.1928,13.1928,12000.0
2005-04-08 09:30:00,17.54,17.54,17.54,17.54,3800.0,13.2229,13.2229,13.2229,13.2229,3800.0
2005-04-08 09:35:00,17.56,17.56,17.56,17.56,1400.0,13.238,13.238,13.238,13.238,1400.0
2005-04-08 09:40:00,17.56,17.59,17.56,17.58,1800.0,13.238,13.2606,13.238,13.2531,1800.0
2005-04-08 09:45:00,17.58,17.58,17.54,17.54,1400.0,13.2531,13.2531,13.2229,13.2229,1400.0
2005-04-08 09:50:00,17.54,17.54,17.51,17.52,56400.0,13.2229,13.2229,13.2003,13.2079,56400.0
2005-04-08 09:55:00,17.5,17.5,17.5,17.5,7000.0,13.1928,13.1928,13.1928,13.1928,7000.0
2005-04-08 10:00:00,17.5,17.5,17.5,17.5,400.0,13.1928,13.1928,13.1928,13.1928,400.0
2005-04-08 10:05:00,17.5,17.5,17.5,17.5,2200.0,13.1928,13.1928,13.1928,13.1928,2200.0
2005-04-08 10:10:00,17.5,17.5,17.5,17.5,2800.0,13.1928,13.1928,13.1928,13.1928,2800.0
2005-04-08 10:15:00,17.5,17.5,17.5,17.5,800.0,13.1928,13.1928,13.1928,13.1928,800.0
2005-04-08 10:20:00,17.5,17.5,17.5,17.5,2400.0,13.1928,13.1928,13.1928,13.1928,2400.0
2005-04-08 10:25:00,17.5,17.5,17.45,17.45,2000.0,13.1928,13.1928,13.1551,13.1551,2000.0
2005-04-08 10:30:00,17.43,17.43,17.43,17.43,2800.0,13.14,13.14,13.14,13.14,2800.0
2005-04-08 10:35:00,17.43,17.43,17.42,17.42,1200.0,13.14,13.14,13.1325,13.1325,1200.0
2005-04-08 10:40:00,17.41,17.43,17.41,17.43,4600.0,13.1249,13.14,13.1249,13.14,4600.0
2005-04-08 10:45:00,17.43,17.43,17.43,17.43,400.0,13.14,13.14,13.14,13.14,400.0
2005-04-08 10:50:00,17.43,17.43,17.43,17.43,0.0,13.14,13.14,13.14,13.14,0.0
2005-04-08 10:55:00,17.43,17.43,17.42,17.42,2400.0,13.14,13.14,13.1325,13.1325,2400.0
2005-04-08 11:00:00,17.42,17.44,17.42,17.44,2000.0,13.1325,13.1475,13.1325,13.1475,2000.0
2005-04-08 11:05:00,17.45,17.47,17.45,17.47,1200.0,13.1551,13.1702,13.1551,13.1702,1200.0
2005-04-08 11:10:00,17.47,17.48,17.47,17.48,2400.0,13.1702,13.1777,13.1702,13.1777,2400.0
2005-04-08 11:15:00,17.47,17.47,17.45,17.45,1600.0,13.1702,13.1702,13.1551,13.1551,1600.0
2005-04-08 11:20:00,17.47,17.48,17.47,17.48,1600.0,13.1702,13.1777,13.1702,13.1777,1600.0
2005-04-08 11:25:00,17.48,17.48,17.48,17.48,0.0,13.1777,13.1777,13.1777,13.1777,0.0
2005-04-08 11:30:00,17.5,17.5,17.49,17.49,27000.0,13.1928,13.1928,13.1852,13.1852,27000.0
2005-04-08 11:35:00,17.48,17.48,17.46,17.46,2400.0,13.1777,13.1777,13.1626,13.1626,2400.0
2005-04-08 11:40:00,17.45,17.45,17.45,17.45,1400.0,13.1551,13.1551,13.1551,13.1551,1400.0
2005-04-08 11:45:00,17.44,17.45,17.43,17.43,7400.0,13.1475,13.1551,13.14,13.14,7400.0
2005-04-08 11:50:00,17.43,17.44,17.43,17.44,3400.0,13.14,13.1475,13.14,13.1475,3400.0
2005-04-08 11:55:00,17.43,17.43,17.43,17.43,4400.0,13.14,13.14,13.14,13.14,4400.0
2005-04-08 12:00:00,17.43,17.49,17.43,17.48,20400.0,13.14,13.1852,13.14,13.1777,20400.0
2005-04-08 12:05:00,17.45,17.45,17.43,17.43,2800.0,13.1551,13.1551,13.14,13.14,2800.0
2005-04-08 12:10:00,17.43,17.43,17.43,17.43,2600.0,13.14,13.14,13.14,13.14,2600.0
2005-04-08 12:15:00,17.43,17.43,17.43,17.43,800.0,13.14,13.14,13.14,13.14,800.0
2005-04-08 12:20:00,17.42,17.43,17.42,17.42,4400.0,13.1325,13.14,13.1325,13.1325,4400.0
2005-04-08 12:25:00,17.45,17.45,17.43,17.43,3400.0,13.1551,13.1551,13.14,13.14,3400.0
2005-04-08 12:30:00,17.43,17.43,17.43,17.43,0.0,13.14,13.14,13.14,13.14,0.0
2005-04-08 12:35:00,17.46,17.46,17.45,17.45,1000.0,13.1626,13.1626,13.1551,13.1551,1000.0
2005-04-08 12:40:00,17.44,17.45,17.44,17.45,1800.0,13.1475,13.1551,13.1475,13.1551,1800.0
2005-04-08 12:45:00,17.45,17.45,17.45,17.45,0.0,13.1551,13.1551,13.1551,13.1551,0.0
2005-04-08 12:50:00,17.45,17.46,17.45,17.45,2800.0,13.1551,13.1626,13.1551,13.1551,2800.0
2005-04-08 12:55:00,17.45,17.45,17.45,17.45,3200.0,13.1551,13.1551,13.1551,13.1551,3200.0
2005-04-08 13:00:00,17.45,17.45,17.45,17.45,400.0,13.1551,13.1551,13.1551,13.1551,400.0
2005-04-08 13:05:00,17.45,17.46,17.45,17.46,2800.0,13.1551,13.1626,13.1551,13.1626,2800.0
2005-04-08 13:10:00,17.46,17.46,17.45,17.45,3000.0,13.1626,13.1626,13.1551,13.1551,3000.0
2005-04-08 13:15:00,17.45,17.45,17.45,17.45,2000.0,13.1551,13.1551,13.1551,13.1551,2000.0
2005-04-08 13:20:00,17.45,17.45,17.45,17.45,400.0,13.1551,13.1551,13.1551,13.1551,400.0
2005-04-08 13:25:00,17.46,17.47,17.46,17.47,7200.0,13.1626,13.1702,13.1626,13.1702,7200.0
2005-04-08 13:30:00,17.47,17.47,17.46,17.46,6400.0,13.1702,13.1702,13.1626,13.1626,6400.0
2005-04-08 13:35:00,17.47,17.47,17.46,17.46,206800.0,13.1702,13.1702,13.1626,13.1626,206800.0
2005-04-08 13:40:00,17.46,17.47,17.46,17.46,11600.0,13.1626,13.1702,13.1626,13.1626,11600.0
2005-04-08 13:45:00,17.46,17.46,17.45,17.45,6400.0,13.1626,13.1626,13.1551,13.1551,6400.0
2005-04-08 13:50:00,17.45,17.45,17.42,17.42,2800.0,13.1551,13.1551,13.1325,13.1325,2800.0
2005-04-08 13:55:00,17.42,17.43,17.42,17.43,3200.0,13.1325,13.14,13.1325,13.14,3200.0
2005-04-08 14:00:00,17.43,17.43,17.43,17.43,800.0,13.14,13.14,13.14,13.14,800.0
2005-04-08 14:05:00,17.44,17.44,17.38,17.38,5600.0,13.1475,13.1475,13.1023,13.1023,5600.0
2005-04-08 14:10:00,17.38,17.4,17.38,17.39,5200.0,13.1023,13.1174,13.1023,13.1099,5200.0
2005-04-08 14:15:00,17.39,17.43,17.39,17.43,2800.0,13.1099,13.14,13.1099,13.14,2800.0
2005-04-08 14:20:00,17.42,17.42,17.42,17.42,400.0,13.1325,13.1325,13.1325,13.1325,400.0
2005-04-08 14:25:00,17.43,17.43,17.43,17.43,2400.0,13.14,13.14,13.14,13.14,2400.0
2005-04-08 14:30:00,17.42,17.43,17.42,17.43,1800.0,13.1325,13.14,13.1325,13.14,1800.0
2005-04-08 14:35:00,17.43,17.45,17.43,17.45,3000.0,13.14,13.1551,13.14,13.1551,3000.0
2005-04-08 14:40:00,17.43,17.43,17.43,17.43,1000.0,13.14,13.14,13.14,13.14,1000.0
2005-04-08 14:45:00,17.43,17.43,17.42,17.42,3200.0,13.14,13.14,13.1325,13.1325,3200.0
2005-04-08 14:50:00,17.43,17.43,17.43,17.43,1000.0,13.14,13.14,13.14,13.14,1000.0
2005-04-08 14:55:00,17.42,17.43,17.42,17.43,1000.0,13.1325,13.14,13.1325,13.14,1000.0
2005-04-08 15:00:00,17.43,17.43,17.42,17.43,3200.0,13.14,13.14,13.1325,13.14,3200.0
2005-04-08 15:05:00,17.43,17.45,17.43,17.45,2800.0,13.14,13.1551,13.14,13.1551,2800.0
2005-04-08 15:10:00,17.43,17.43,17.43,17.43,2600.0,13.14,13.14,13.14,13.14,2600.0
2005-04-08 15:15:00,17.43,17.43,17.42,17.42,3800.0,13.14,13.14,13.1325,13.1325,3800.0
2005-04-08 15:20:00,17.42,17.43,17.36,17.38,14800.0,13.1325,13.14,13.0872,13.1023,14800.0
2005-04-08 15:25:00,17.38,17.38,17.38,17.38,600.0,13.1023,13.1023,13.1023,13.1023,600.0
2005-04-08 15:30:00,17.38,17.39,17.38,17.38,15400.0,13.1023,13.1099,13.1023,13.1023,15400.0
2005-04-08 15:35:00,17.38,17.38,17.38,17.38,400.0,13.1023,13.1023,13.1023,13.1023,400.0
2005-04-08 15:40:00,17.38,17.38,17.38,17.38,4400.0,13.1023,13.1023,13.1023,13.1023,4400.0
2005-04-08 15:45:00,17.38,17.38,17.38,17.38,9000.0,13.1023,13.1023,13.1023,13.1023,9000.0
2005-04-08 15:50:00,17.38,17.38,17.38,17.38,7200.0,13.1023,13.1023,13.1023,13.1023,7200.0
2005-04-08 15:55:00,17.36,17.37,17.35,17.35,9200.0,13.0872,13.0948,13.0797,13.0797,9200.0
2005-04-11 09:30:00,17.31,17.31,17.31,17.31,3200.0,13.0495,13.0495,13.0495,13.0495,3200.0
2005-04-11 09:35:00,17.33,17.33,17.33,17.33,400.0,13.0646,13.0646,13.0646,13.0646,400.0
2005-04-11 09:40:00,17.33,17.42,17.33,17.42,8800.0,13.0646,13.1325,13.0646,13.1325,8800.0
2005-04-11 09:45:00,17.45,17.51,17.45,17.51,13400.0,13.1551,13.2003,13.1551,13.2003,13400.0
2005-04-11 09:50:00,17.53,17.54,17.5,17.5,15200.0,13.2154,13.2229,13.1928,13.1928,15200.0
2005-04-11 09:55:00,17.49,17.5,17.49,17.49,8800.0,13.1852,13.1928,13.1852,13.1852,8800.0
2005-04-11 10:00:00,17.49,17.53,17.49,17.53,16800.0,13.1852,13.2154,13.1852,13.2154,16800.0
2005-04-11 10:05:00,17.52,17.55,17.52,17.55,7600.0,13.2079,13.2305,13.2079,13.2305,7600.0
2005-04-11 10:10:00,17.55,17.58,17.49,17.49,11000.0,13.2305,13.2531,13.1852,13.1852,11000.0
2005-04-11 10:15:00,17.49,17.5,17.49,17.5,21600.0,13.1852,13.1928,13.1852,13.1928,21600.0
2005-04-11 10:20:00,17.5,17.5,17.49,17.5,34000.0,13.1928,13.1928,13.1852,13.1928,34000.0
2005-04-11 10:25:00,17.5,17.5,17.49,17.5,16600.0,13.1928,13.1928,13.1852,13.1928,16600.0
2005-04-11 10:30:00,17.5,17.5,17.47,17.5,36800.0,13.1928,13.1928,13.1702,13.1928,36800.0
2005-04-11 10:35:00,17.5,17.5,17.48,17.5,59600.0,13.1928,13.1928,13.1777,13.1928,59600.0
2005-04-11 10:40:00,17.48,17.5,17.47,17.5,7400.0,13.1777,13.1928,13.1702,13.1928,7400.0
2005-04-11 10:45:00,17.5,17.5,17.43,17.48,5400.0,13.1928,13.1928,13.14,13.1777,5400.0
2005-04-11 10:50:00,17.48,17.48,17.45,17.45,2600.0,13.1777,13.1777,13.1551,13.1551,2600.0
2005-04-11 10:55:00,17.45,17.5,17.45,17.5,4200.0,13.1551,13.1928,13.1551,13.1928,4200.0
2005-04-11 11:00:00,17.5,17.53,17.5,17.52,5000.0,13.1928,13.2154,13.1928,13.2079,5000.0
2005-04-11 11:05:00,17.54,17.58,17.54,17.57,6400.0,13.2229,13.2531,13.2229,13.2456,6400.0
2005-04-11 11:10:00,17.55,17.59,17.55,17.56,13000.0,13.2305,13.2606,13.2305,13.238,13000.0
2005-04-11 11:15:00,17.55,17.56,17.55,17.56,28600.0,13.2305,13.238,13.2305,13.238,28600.0
2005-04-11 11:20:00,17.51,17.51,17.5,17.5,2400.0,13.2003,13.2003,13.1928,13.1928,2400.0
2005-04-11 11:25:00,17.47,17.47,17.47,17.47,200.0,13.1702,13.1702,13.1702,13.1702,200.0
2005-04-11 11:30:00,17.47,17.51,17.47,17.51,4000.0,13.1702,13.2003,13.1702,13.2003,4000.0
2005-04-11 11:35:00,17.5,17.52,17.5,17.5,1000.0,13.1928,13.2079,13.1928,13.1928,1000.0
2005-04-11 11:40:00,17.51,17.51,17.48,17.5,7000.0,13.2003,13.2003,13.1777,13.1928,7000.0
2005-04-11 11:45:00,17.5,17.5,17.5,17.5,4400.0,13.1928,13.1928,13.1928,13.1928,4400.0
2005-04-11 11:50:00,17.48,17.5,17.47,17.48,57400.0,13.1777,13.1928,13.1702,13.1777,57400.0
2005-04-11 11:55:00,17.47,17.48,17.47,17.48,5000.0,13.1702,13.1777,13.1702,13.1777,5000.0
2005-04-11 12:00:00,17.48,17.48,17.47,17.48,6000.0,13.1777,13.1777,13.1702,13.1777,6000.0
2005-04-11 12:05:00,17.48,17.48,17.47,17.47,7000.0,13.1777,13.1777,13.1702,13.1702,7000.0
2005-04-11 12:10:00,17.48,17.48,17.48,17.48,4400.0,13.1777,13.1777,13.1777,13.1777,4400.0
2005-04-11 12:15:00,17.47,17.48,17.47,17.48,9600.0,13.1702,13.1777,13.1702,13.1777,9600.0
2005-04-11 12:20:00,17.48,17.49,17.47,17.47,13000.0,13.1777,13.1852,13.1702,13.1702,13000.0
2005-04-11 12:25:00,17.49,17.49,17.47,17.47,1400.0,13.1852,13.1852,13.1702,13.1702,1400.0
2005-04-11 12:30:00,17.48,17.5,17.48,17.49,6600.0,13.1777,13.1928,13.1777,13.1852,6600.0
2005-04-11 12:35:00,17.49,17.5,17.49,17.5,6200.0,13.1852,13.1928,13.1852,13.1928,6200.0
2005-04-11 12:40:00,17.5,17.5,17.5,17.5,5400.0,13.1928,13.1928,13.1928,13.1928,5400.0
2005-04-11 12:45:00,17.5,17.5,17.5,17.5,16800.0,13.1928,13.1928,13.1928,13.1928,16800.0
2005-04-11 12:50:00,17.5,17.5,17.49,17.49,2800.0,13.1928,13.1928,13.1852,13.1852,2800.0
2005-04-11 12:55:00,17.49,17.49,17.49,17.49,4200.0,13.1852,13.1852,13.1852,13.1852,4200.0
2005-04-11 13:00:00,17.48,17.48,17.48,17.48,7800.0,13.1777,13.1777,13.1777,13.1777,7800.0
2005-04-11 13:05:00,17.48,17.48,17.47,17.47,7600.0,13.1777,13.1777,13.1702,13.1702,7600.0
2005-04-11 13:10:00,17.47,17.47,17.46,17.46,17200.0,13.1702,13.1702,13.1626,13.1626,17200.0
2005-04-11 13:15:00,17.46,17.46,17.45,17.45,5400.0,13.1626,13.1626,13.1551,13.1551,5400.0
2005-04-11 13:20:00,17.45,17.46,17.45,17.45,14400.0,13.1551,13.1626,13.1551,13.1551,14400.0
2005-04-11 13:25:00,17.45,17.45,17.44,17.44,4600.0,13.1551,13.1551,13.1475,13.1475,4600.0
2005-04-11 13:30:00,17.45,17.45,17.45,17.45,6800.0,13.1551,13.1551,13.1551,13.1551,6800.0
2005-04-11 13:35:00,17.45,17.45,17.45,17.45,5200.0,13.1551,13.1551,13.1551,13.1551,5200.0
2005-04-11 13:40:00,17.45,17.45,17.45,17.45,14800.0,13.1551,13.1551,13.1551,13.1551,14800.0
2005-04-11 13:45:00,17.45,17.45,17.45,17.45,15400.0,13.1551,13.1551,13.1551,13.1551,15400.0
2005-04-11 13:50:00,17.45,17.45,17.43,17.43,16400.0,13.1551,13.1551,13.14,13.14,16400.0
2005-04-11 13:55:00,17.43,17.44,17.43,17.44,4600.0,13.14,13.1475,13.14,13.1475,4600.0
2005-04-11 14:00:00,17.44,17.45,17.44,17.45,6800.0,13.1475,13.1551,13.1475,13.1551,6800.0
2005-04-11 14:05:00,17.44,17.45,17.43,17.43,10800.0,13.1475,13.1551,13.14,13.14,10800.0
2005-04-11 14:10:00,17.44,17.45,17.41,17.42,18000.0,13.1475,13.1551,13.1249,13.1325,18000.0
2005-04-11 14:15:00,17.42,17.43,17.42,17.43,9200.0,13.1325,13.14,13.1325,13.14,9200.0
2005-04-11 14:20:00,17.43,17.45,17.43,17.43,29600.0,13.14,13.1551,13.14,13.14,29600.0
2005-04-11 14:25:00,17.43,17.43,17.42,17.42,1400.0,13.14,13.14,13.1325,13.1325,1400.0
2005-04-11 14:30:00,17.42,17.48,17.42,17.46,20600.0,13.1325,13.1777,13.1325,13.1626,20600.0
2005-04-11 14:35:00,17.46,17.46,17.45,17.45,2400.0,13.1626,13.1626,13.1551,13.1551,2400.0
2005-04-11 14:40:00,17.41,17.46,17.41,17.46,9600.0,13.1249,13.1626,13.1249,13.1626,9600.0
2005-04-11 14:45:00,17.46,17.48,17.46,17.48,10000.0,13.1626,13.1777,13.1626,13.1777,10000.0
2005-04-11 14:50:00,17.48,17.48,17.47,17.47,13600.0,13.1777,13.1777,13.1702,13.1702,13600.0
2005-04-11 14:55:00,17.47,17.47,17.47,17.47,3600.0,13.1702,13.1702,13.1702,13.1702,3600.0
2005-04-11 15:00:00,17.47,17.49,17.47,17.47,26000.0,13.1702,13.1852,13.1702,13.1702,26000.0
2005-04-11 15:05:00,17.48,17.48,17.47,17.48,7000.0,13.1777,13.1777,13.1702,13.1777,7000.0
2005-04-11 15:10:00,17.48,17.48,17.47,17.48,15800.0,13.1777,13.1777,13.1702,13.1777,15800.0
2005-04-11 15:15:00,17.48,17.48,17.47,17.47,26200.0,13.1777,13.1777,13.1702,13.1702,26200.0
2005-04-11 15:20:00,17.48,17.49,17.48,17.49,15600.0,13.1777,13.1852,13.1777,13.1852,15600.0
2005-04-11 15:25:00,17.49,17.5,17.49,17.5,17800.0,13.1852,13.1928,13.1852,13.1928,17800.0
2005-04-11 15:30:00,17.5,17.5,17.49,17.49,19000.0,13.1928,13.1928,13.1852,13.1852,19000.0
2005-04-11 15:35:00,17.5,17.5,17.48,17.48,29200.0,13.1928,13.1928,13.1777,13.1777,29200.0
2005-04-11 15:40:00,17.48,17.5,17.48,17.49,24400.0,13.1777,13.1928,13.1777,13.1852,24400.0
2005-04-11 15:45:00,17.49,17.5,17.49,17.5,17000.0,13.1852,13.1928,13.1852,13.1928,17000.0
2005-04-11 15:50:00,17.5,17.5,17.5,17.5,14800.0,13.1928,13.1928,13.1928,13.1928,14800.0
2005-04-11 15:55:00,17.5,17.5,17.49,17.5,38200.0,13.1928,13.1928,13.1852,13.1928,38200.0
2005-04-12 09:30:00,17.45,17.45,17.45,17.45,600.0,13.1551,13.1551,13.1551,13.1551,600.0
2005-04-12 09:35:00,17.45,17.45,17.45,17.45,0.0,13.1551,13.1551,13.1551,13.1551,0.0
2005-04-12 09:40:00,17.46,17.46,17.46,17.46,400.0,13.1626,13.1626,13.1626,13.1626,400.0
2005-04-12 09:45:00,17.43,17.58,17.43,17.48,28400.0,13.14,13.2531,13.14,13.1777,28400.0
2005-04-12 09:50:00,17.45,17.45,17.4,17.43,10000.0,13.1551,13.1551,13.1174,13.14,10000.0
2005-04-12 09:55:00,17.43,17.43,17.41,17.41,3000.0,13.14,13.14,13.1249,13.1249,3000.0
2005-04-12 10:00:00,17.41,17.43,17.41,17.43,1800.0,13.1249,13.14,13.1249,13.14,1800.0
2005-04-12 10:05:00,17.43,17.44,17.42,17.43,29200.0,13.14,13.1475,13.1325,13.14,29200.0
2005-04-12 10:10:00,17.43,17.45,17.43,17.44,12800.0,13.14,13.1551,13.14,13.1475,12800.0
2005-04-12 10:15:00,17.43,17.44,17.43,17.44,2200.0,13.14,13.1475,13.14,13.1475,2200.0
2005-04-12 10:20:00,17.43,17.44,17.43,17.44,1800.0,13.14,13.1475,13.14,13.1475,1800.0
2005-04-12 10:25:00,17.43,17.43,17.43,17.43,2200.0,13.14,13.14,13.14,13.14,2200.0
2005-04-12 10:30:00,17.43,17.44,17.42,17.43,3200.0,13.14,13.1475,13.1325,13.14,3200.0
2005-04-12 10:35:00,17.43,17.43,17.41,17.42,2400.0,13.14,13.14,13.1249,13.1325,2400.0
2005-04-12 10:40:00,17.41,17.41,17.38,17.38,13600.0,13.1249,13.1249,13.1023,13.1023,13600.0
2005-04-12 10:45:00,17.34,17.35,17.31,17.35,190600.0,13.0722,13.0797,13.0495,13.0797,190600.0
2005-04-12 10:50:00,17.29,17.29,17.25,17.25,16200.0,13.0345,13.0345,13.0043,13.0043,16200.0
2005-04-12 10:55:00,17.25,17.28,17.25,17.27,5400.0,13.0043,13.0269,13.0043,13.0194,5400.0
2005-04-12 11:00:00,17.24,17.24,17.22,17.23,7200.0,12.9968,12.9968,12.9817,12.9892,7200.0
2005-04-12 11:05:00,17.21,17.23,17.21,17.23,3400.0,12.9742,12.9892,12.9742,12.9892,3400.0
2005-04-12 11:10:00,17.22,17.23,17.16,17.21,13600.0,12.9817,12.9892,12.9365,12.9742,13600.0
2005-04-12 11:15:00,17.21,17.35,17.2,17.35,8000.0,12.9742,13.0797,12.9666,13.0797,8000.0
2005-04-12 11:20:00,17.34,17.37,17.33,17.37,8600.0,13.0722,13.0948,13.0646,13.0948,8600.0
2005-04-12 11:25:00,17.35,17.35,17.33,17.33,62000.0,13.0797,13.0797,13.0646,13.0646,62000.0
2005-04-12 11:30:00,17.33,17.4,17.33,17.38,7600.0,13.0646,13.1174,13.0646,13.1023,7600.0
2005-04-12 11:35:00,17.39,17.43,17.39,17.43,114800.0,13.1099,13.14,13.1099,13.14,114800.0
2005-04-12 11:40:00,17.43,17.43,17.39,17.39,5200.0,13.14,13.14,13.1099,13.1099,5200.0
2005-04-12 11:45:00,17.38,17.39,17.38,17.39,1200.0,13.1023,13.1099,13.1023,13.1099,1200.0
2005-04-12 11:50:00,17.39,17.39,17.36,17.36,62200.0,13.1099,13.1099,13.0872,13.0872,62200.0
2005-04-12 11:55:00,17.36,17.38,17.36,17.38,5000.0,13.0872,13.1023,13.0872,13.1023,5000.0
2005-04-12 12:00:00,17.35,17.35,17.35,17.35,16800.0,13.0797,13.0797,13.0797,13.0797,16800.0
2005-04-12 12:05:00,17.34,17.35,17.33,17.33,1800.0,13.0722,13.0797,13.0646,13.0646,1800.0
2005-04-12 12:10:00,17.34,17.35,17.34,17.35,14000.0,13.0722,13.0797,13.0722,13.0797,14000.0
2005-04-12 12:15:00,17.32,17.34,17.32,17.32,2600.0,13.0571,13.0722,13.0571,13.0571,2600.0
2005-04-12 12:20:00,17.32,17.34,17.32,17.34,3000.0,13.0571,13.0722,13.0571,13.0722,3000.0
2005-04-12 12:25:00,17.35,17.35,17.32,17.32,3200.0,13.0797,13.0797,13.0571,13.0571,3200.0
2005-04-12 12:30:00,17.35,17.35,17.34,17.35,9000.0,13.0797,13.0797,13.0722,13.0797,9000.0
2005-04-12 12:35:00,17.34,17.35,17.32,17.32,10000.0,13.0722,13.0797,13.0571,13.0571,10000.0
2005-04-12 12:40:00,17.3,17.33,17.3,17.33,2200.0,13.042,13.0646,13.042,13.0646,2200.0
2005-04-12 12:45:00,17.31,17.31,17.31,17.31,200.0,13.0495,13.0495,13.0495,13.0495,200.0
2005-04-12 12:50:00,17.3,17.3,17.29,17.29,1600.0,13.042,13.042,13.0345,13.0345,1600.0
2005-04-12 12:55:00,17.33,17.33,17.31,17.31,5000.0,13.0646,13.0646,13.0495,13.0495,5000.0
2005-04-12 13:00:00,17.33,17.33,17.33,17.33,600.0,13.0646,13.0646,13.0646,13.0646,600.0
2005-04-12 13:05:00,17.32,17.32,17.28,17.28,4000.0,13.0571,13.0571,13.0269,13.0269,4000.0
2005-04-12 13:10:00,17.29,17.29,17.25,17.25,3000.0,13.0345,13.0345,13.0043,13.0043,3000.0
2005-04-12 13:15:00,17.25,17.25,17.2,17.22,7400.0,13.0043,13.0043,12.9666,12.9817,7400.0
2005-04-12 13:20:00,17.23,17.3,17.2,17.3,10400.0,12.9892,13.042,12.9666,13.042,10400.0
2005-04-12 13:25:00,17.27,17.29,17.26,17.29,4000.0,13.0194,13.0345,13.0118,13.0345,4000.0
2005-04-12 13:30:00,17.25,17.25,17.25,17.25,7800.0,13.0043,13.0043,13.0043,13.0043,7800.0
2005-04-12 13:35:00,17.25,17.27,17.25,17.27,2800.0,13.0043,13.0194,13.0043,13.0194,2800.0
2005-04-12 13:40:00,17.27,17.27,17.27,17.27,400.0,13.0194,13.0194,13.0194,13.0194,400.0
2005-04-12 13:45:00,17.25,17.25,17.19,17.19,3000.0,13.0043,13.0043,12.9591,12.9591,3000.0
2005-04-12 13:50:00,17.18,17.24,17.15,17.24,6400.0,12.9515,12.9968,12.9289,12.9968,6400.0
2005-04-12 13:55:00,17.24,17.28,17.23,17.28,7800.0,12.9968,13.0269,12.9892,13.0269,7800.0
2005-04-12 14:00:00,17.28,17.3,17.28,17.28,1400.0,13.0269,13.042,13.0269,13.0269,1400.0
2005-04-12 14:05:00,17.27,17.27,17.2,17.24,3400.0,13.0194,13.0194,12.9666,12.9968,3400.0
2005-04-12 14:10:00,17.2,17.25,17.2,17.25,4400.0,12.9666,13.0043,12.9666,13.0043,4400.0
2005-04-12 14:15:00,17.25,17.26,17.25,17.26,800.0,13.0043,13.0118,13.0043,13.0118,800.0
2005-04-12 14:20:00,17.3,17.3,17.29,17.29,1000.0,13.042,13.042,13.0345,13.0345,1000.0
2005-04-12 14:25:00,17.3,17.35,17.3,17.34,1600.0,13.042,13.0797,13.042,13.0722,1600.0
2005-04-12 14:30:00,17.34,17.38,17.34,17.36,29000.0,13.0722,13.1023,13.0722,13.0872,29000.0
2005-04-12 14:35:00,17.36,17.36,17.25,17.27,43600.0,13.0872,13.0872,13.0043,13.0194,43600.0
2005-04-12 14:40:00,17.27,17.31,17.27,17.3,28800.0,13.0194,13.0495,13.0194,13.042,28800.0
2005-04-12 14:45:00,17.28,17.36,17.28,17.36,9800.0,13.0269,13.0872,13.0269,13.0872,9800.0
2005-04-12 14:50:00,17.37,17.37,17.3,17.35,40400.0,13.0948,13.0948,13.042,13.0797,40400.0
2005-04-12 14:55:00,17.35,17.42,17.35,17.38,26800.0,13.0797,13.1325,13.0797,13.1023,26800.0
2005-04-12 15:00:00,17.41,17.41,17.35,17.39,63200.0,13.1249,13.1249,13.0797,13.1099,63200.0
2005-04-12 15:05:00,17.38,17.38,17.35,17.35,24400.0,13.1023,13.1023,13.0797,13.0797,24400.0
2005-04-12 15:10:00,17.36,17.38,17.3,17.35,46000.0,13.0872,13.1023,13.042,13.0797,46000.0
2005-04-12 15:15:00,17.36,17.36,17.36,17.36,27200.0,13.0872,13.0872,13.0872,13.0872,27200.0
2005-04-12 15:20:00,17.36,17.36,17.34,17.34,14800.0,13.0872,13.0872,13.0722,13.0722,14800.0
2005-04-12 15:25:00,17.34,17.35,17.31,17.32,19400.0,13.0722,13.0797,13.0495,13.0571,19400.0
2005-04-12 15:30:00,17.32,17.36,17.32,17.36,15000.0,13.0571,13.0872,13.0571,13.0872,15000.0
2005-04-12 15:35:00,17.36,17.36,17.34,17.35,22600.0,13.0872,13.0872,13.0722,13.0797,22600.0
2005-04-12 15:40:00,17.35,17.35,17.31,17.31,10200.0,13.0797,13.0797,13.0495,13.0495,10200.0
2005-04-12 15:45:00,17.3,17.3,17.25,17.25,14200.0,13.042,13.042,13.0043,13.0043,14200.0
2005-04-12 15:50:00,17.25,17.27,17.25,17.27,17000.0,13.0043,13.0194,13.0043,13.0194,17000.0
2005-04-12 15:55:00,17.27,17.35,17.27,17.32,18600.0,13.0194,13.0797,13.0194,13.0571,18600.0
2005-04-13 09:30:00,17.31,17.31,17.31,17.31,4600.0,13.0495,13.0495,13.0495,13.0495,4600.0
2005-04-13 09:35:00,17.35,17.35,17.31,17.33,8400.0,13.0797,13.0797,13.0495,13.0646,8400.0
2005-04-13 09:40:00,17.33,17.33,17.27,17.28,10000.0,13.0646,13.0646,13.0194,13.0269,10000.0
2005-04-13 09:45:00,17.28,17.29,17.28,17.28,1800.0,13.0269,13.0345,13.0269,13.0269,1800.0
2005-04-13 09:50:00,17.28,17.28,17.23,17.23,4600.0,13.0269,13.0269,12.9892,12.9892,4600.0
2005-04-13 09:55:00,17.23,17.23,17.18,17.18,3200.0,12.9892,12.9892,12.9515,12.9515,3200.0
2005-04-13 10:00:00,17.18,17.18,17.18,17.18,4800.0,12.9515,12.9515,12.9515,12.9515,4800.0
2005-04-13 10:05:00,17.18,17.19,17.18,17.19,5600.0,12.9515,12.9591,12.9515,12.9591,5600.0
2005-04-13 10:10:00,17.19,17.19,17.18,17.18,2000.0,12.9591,12.9591,12.9515,12.9515,2000.0
2005-04-13 10:15:00,17.18,17.18,17.18,17.18,2000.0,12.9515,12.9515,12.9515,12.9515,2000.0
2005-04-13 10:20:00,17.18,17.19,17.18,17.18,4200.0,12.9515,12.9591,12.9515,12.9515,4200.0
2005-04-13 10:25:00,17.18,17.18,17.18,17.18,4200.0,12.9515,12.9515,12.9515,12.9515,4200.0
2005-04-13 10:30:00,17.18,17.33,17.18,17.3,12000.0,12.9515,13.0646,12.9515,13.042,12000.0
2005-04-13 10:35:00,17.3,17.31,17.28,17.28,5600.0,13.042,13.0495,13.0269,13.0269,5600.0
2005-04-13 10:40:00,17.28,17.29,17.25,17.25,6600.0,13.0269,13.0345,13.0043,13.0043,6600.0
2005-04-13 10:45:00,17.23,17.25,17.23,17.24,13600.0,12.9892,13.0043,12.9892,12.9968,13600.0
2005-04-13 10:50:00,17.23,17.23,17.2,17.2,3000.0,12.9892,12.9892,12.9666,12.9666,3000.0
2005-04-13 10:55:00,17.2,17.2,17.19,17.2,2200.0,12.9666,12.9666,12.9591,12.9666,2200.0
2005-04-13 11:00:00,17.19,17.2,17.19,17.2,1400.0,12.9591,12.9666,12.9591,12.9666,1400.0
2005-04-13 11:05:00,17.2,17.2,17.18,17.18,5000.0,12.9666,12.9666,12.9515,12.9515,5000.0
2005-04-13 11:10:00,17.18,17.18,17.18,17.18,4400.0,12.9515,12.9515,12.9515,12.9515,4400.0
2005-04-13 11:15:00,17.18,17.18,17.18,17.18,3000.0,12.9515,12.9515,12.9515,12.9515,3000.0
2005-04-13 11:20:00,17.18,17.18,17.18,17.18,5600.0,12.9515,12.9515,12.9515,12.9515,5600.0
2005-04-13 11:25:00,17.18,17.18,17.17,17.18,9400.0,12.9515,12.9515,12.944,12.9515,9400.0
2005-04-13 11:30:00,17.18,17.18,17.17,17.18,8400.0,12.9515,12.9515,12.944,12.9515,8400.0
2005-04-13 11:35:00,17.18,17.18,17.17,17.17,2800.0,12.9515,12.9515,12.944,12.944,2800.0
2005-04-13 11:40:00,17.17,17.18,17.17,17.17,11800.0,12.944,12.9515,12.944,12.944,11800.0
2005-04-13 11:45:00,17.17,17.17,17.16,17.16,1600.0,12.944,12.944,12.9365,12.9365,1600.0
2005-04-13 11:50:00,17.16,17.17,17.16,17.17,400.0,12.9365,12.944,12.9365,12.944,400.0
2005-04-13 11:55:00,17.16,17.16,17.16,17.16,6400.0,12.9365,12.9365,12.9365,12.9365,6400.0
2005-04-13 12:00:00,17.16,17.16,17.16,17.16,800.0,12.9365,12.9365,12.9365,12.9365,800.0
2005-04-13 12:05:00,17.16,17.16,17.16,17.16,3200.0,12.9365,12.9365,12.9365,12.9365,3200.0
2005-04-13 12:10:00,17.16,17.16,17.16,17.16,2000.0,12.9365,12.9365,12.9365,12.9365,2000.0
2005-04-13 12:15:00,17.16,17.16,17.16,17.16,5600.0,12.9365,12.9365,12.9365,12.9365,5600.0
2005-04-13 12:20:00,17.16,17.25,17.16,17.25,4200.0,12.9365,13.0043,12.9365,13.0043,4200.0
2005-04-13 12:25:00,17.25,17.31,17.25,17.29,20400.0,13.0043,13.0495,13.0043,13.0345,20400.0
2005-04-13 12:30:00,17.28,17.29,17.25,17.25,6200.0,13.0269,13.0345,13.0043,13.0043,6200.0
2005-04-13 12:35:00,17.25,17.25,17.24,17.24,3400.0,13.0043,13.0043,12.9968,12.9968,3400.0
2005-04-13 12:40:00,17.24,17.24,17.23,17.23,2400.0,12.9968,12.9968,12.9892,12.9892,2400.0
2005-04-13 12:45:00,17.23,17.23,17.23,17.23,200.0,12.9892,12.9892,12.9892,12.9892,200.0
2005-04-13 12:50:00,17.22,17.22,17.22,17.22,2600.0,12.9817,12.9817,12.9817,12.9817,2600.0
2005-04-13 12:55:00,17.22,17.22,17.22,17.22,400.0,12.9817,12.9817,12.9817,12.9817,400.0
2005-04-13 13:00:00,17.22,17.22,17.22,17.22,1600.0,12.9817,12.9817,12.9817,12.9817,1600.0
2005-04-13 13:05:00,17.22,17.22,17.21,17.22,12000.0,12.9817,12.9817,12.9742,12.9817,12000.0
2005-04-13 13:10:00,17.22,17.22,17.21,17.22,7400.0,12.9817,12.9817,12.9742,12.9817,7400.0
2005-04-13 13:15:00,17.22,17.22,17.21,17.21,10400.0,12.9817,12.9817,12.9742,12.9742,10400.0
2005-04-13 13:20:00,17.21,17.21,17.15,17.15,13400.0,12.9742,12.9742,12.9289,12.9289,13400.0
2005-04-13 13:25:00,17.11,17.12,17.08,17.12,13200.0,12.8988,12.9063,12.8762,12.9063,13200.0
2005-04-13 13:30:00,17.11,17.18,17.11,17.18,4400.0,12.8988,12.9515,12.8988,12.9515,4400.0
2005-04-13 13:35:00,17.18,17.18,17.15,17.15,9000.0,12.9515,12.9515,12.9289,12.9289,9000.0
2005-04-13 13:40:00,17.15,17.15,17.15,17.15,3600.0,12.9289,12.9289,12.9289,12.9289,3600.0
2005-04-13 13:45:00,17.15,17.15,17.14,17.14,8200.0,12.9289,12.9289,12.9214,12.9214,8200.0
2005-04-13 13:50:00,17.14,17.14,17.13,17.13,6600.0,12.9214,12.9214,12.9138,12.9138,6600.0
2005-04-13 13:55:00,17.13,17.13,17.12,17.13,2000.0,12.9138,12.9138,12.9063,12.9138,2000.0
2005-04-13 14:00:00,17.12,17.13,17.12,17.12,4600.0,12.9063,12.9138,12.9063,12.9063,4600.0
2005-04-13 14:05:00,17.12,17.12,17.11,17.11,15200.0,12.9063,12.9063,12.8988,12.8988,15200.0
2005-04-13 14:10:00,17.11,17.12,17.11,17.11,4800.0,12.8988,12.9063,12.8988,12.8988,4800.0
2005-04-13 14:15:00,17.11,17.11,17.1,17.11,4600.0,12.8988,12.8988,12.8912,12.8988,4600.0
2005-04-13 14:20:00,17.11,17.15,17.11,17.15,7600.0,12.8988,12.9289,12.8988,12.9289,7600.0
2005-04-13 14:25:00,17.15,17.17,17.15,17.17,5800.0,12.9289,12.944,12.9289,12.944,5800.0
2005-04-13 14:30:00,17.16,17.16,17.11,17.11,12600.0,12.9365,12.9365,12.8988,12.8988,12600.0
2005-04-13 14:35:00,17.1,17.1,17.08,17.09,5800.0,12.8912,12.8912,12.8762,12.8837,5800.0
2005-04-13 14:40:00,17.08,17.08,17.06,17.06,17800.0,12.8762,12.8762,12.8611,12.8611,17800.0
2005-04-13 14:45:00,17.05,17.07,17.05,17.07,12200.0,12.8535,12.8686,12.8535,12.8686,12200.0
2005-04-13 14:50:00,17.07,17.09,17.07,17.08,8000.0,12.8686,12.8837,12.8686,12.8762,8000.0
2005-04-13 14:55:00,17.07,17.14,17.07,17.08,11600.0,12.8686,12.9214,12.8686,12.8762,11600.0
2005-04-13 15:00:00,17.08,17.09,16.96,16.96,55400.0,12.8762,12.8837,12.7857,12.7857,55400.0
2005-04-13 15:05:00,16.96,17.07,16.96,17.06,17800.0,12.7857,12.8686,12.7857,12.8611,17800.0
2005-04-13 15:10:00,17.06,17.08,17.06,17.08,8000.0,12.8611,12.8762,12.8611,12.8762,8000.0
2005-04-13 15:15:00,17.08,17.08,17.04,17.04,19200.0,12.8762,12.8762,12.846,12.846,19200.0
2005-04-13 15:20:00,17.01,17.01,16.93,16.96,12400.0,12.8234,12.8234,12.7631,12.7857,12400.0
2005-04-13 15:25:00,16.97,16.98,16.9,16.93,13200.0,12.7932,12.8008,12.7405,12.7631,13200.0
2005-04-13 15:30:00,16.93,16.95,16.93,16.95,2400.0,12.7631,12.7781,12.7631,12.7781,2400.0
2005-04-13 15:35:00,16.96,17.06,16.96,17.06,5000.0,12.7857,12.8611,12.7857,12.8611,5000.0
2005-04-13 15:40:00,17.06,17.06,17.04,17.04,7600.0,12.8611,12.8611,12.846,12.846,7600.0
2005-04-13 15:45:00,17.03,17.03,16.98,16.99,13800.0,12.8385,12.8385,12.8008,12.8083,13800.0
2005-04-13 15:50:00,16.99,17.02,16.95,16.98,42600.0,12.8083,12.8309,12.7781,12.8008,42600.0
2005-04-13 15:55:00,16.97,17.02,16.97,17.02,26800.0,12.7932,12.8309,12.7932,12.8309,26800.0
2005-04-14 09:30:00,17.0,17.0,17.0,17.0,2400.0,12.8158,12.8158,12.8158,12.8158,2400.0
2005-04-14 09:35:00,17.0,17.0,17.0,17.0,800.0,12.8158,12.8158,12.8158,12.8158,800.0
2005-04-14 09:40:00,17.0,17.05,17.0,17.0,1800.0,12.8158,12.8535,12.8158,12.8158,1800.0
2005-04-14 09:45:00,17.04,17.04,17.01,17.01,1000.0,12.846,12.846,12.8234,12.8234,1000.0
2005-04-14 09:50:00,17.01,17.03,16.96,16.96,4800.0,12.8234,12.8385,12.7857,12.7857,4800.0
2005-04-14 09:55:00,16.95,16.95,16.9,16.9,3800.0,12.7781,12.7781,12.7405,12.7405,3800.0
2005-04-14 10:00:00,16.9,16.96,16.9,16.96,4800.0,12.7405,12.7857,12.7405,12.7857,4800.0
2005-04-14 10:05:00,16.96,16.96,16.94,16.95,2400.0,12.7857,12.7857,12.7706,12.7781,2400.0
2005-04-14 10:10:00,16.94,16.96,16.94,16.94,3000.0,12.7706,12.7857,12.7706,12.7706,3000.0
2005-04-14 10:15:00,16.93,16.93,16.93,16.93,2000.0,12.7631,12.7631,12.7631,12.7631,2000.0
2005-04-14 10:20:00,16.93,16.93,16.91,16.91,4200.0,12.7631,12.7631,12.748,12.748,4200.0
2005-04-14 10:25:00,16.91,16.91,16.91,16.91,1600.0,12.748,12.748,12.748,12.748,1600.0
2005-04-14 10:30:00,16.91,16.91,16.9,16.9,13600.0,12.748,12.748,12.7405,12.7405,13600.0
2005-04-14 10:35:00,16.9,16.91,16.9,16.9,9400.0,12.7405,12.748,12.7405,12.7405,9400.0
2005-04-14 10:40:00,16.9,16.91,16.85,16.85,19400.0,12.7405,12.748,12.7028,12.7028,19400.0
2005-04-14 10:45:00,16.85,16.85,16.85,16.85,23200.0,12.7028,12.7028,12.7028,12.7028,23200.0
2005-04-14 10:50:00,16.85,16.87,16.85,16.87,38800.0,12.7028,12.7178,12.7028,12.7178,38800.0
2005-04-14 10:55:00,16.87,16.87,16.87,16.87,800.0,12.7178,12.7178,12.7178,12.7178,800.0
2005-04-14 11:00:00,16.86,16.86,16.85,16.85,7800.0,12.7103,12.7103,12.7028,12.7028,7800.0
2005-04-14 11:05:00,16.84,16.85,16.84,16.85,1800.0,12.6952,12.7028,12.6952,12.7028,1800.0
2005-04-14 11:10:00,16.85,16.85,16.84,16.84,4600.0,12.7028,12.7028,12.6952,12.6952,4600.0
2005-04-14 11:15:00,16.84,16.84,16.84,16.84,13600.0,12.6952,12.6952,12.6952,12.6952,13600.0
2005-04-14 11:20:00,16.84,16.84,16.84,16.84,2400.0,12.6952,12.6952,12.6952,12.6952,2400.0
2005-04-14 11:25:00,16.84,16.84,16.84,16.84,1200.0,12.6952,12.6952,12.6952,12.6952,1200.0
2005-04-14 11:30:00,16.84,16.86,16.84,16.86,2400.0,12.6952,12.7103,12.6952,12.7103,2400.0
2005-04-14 11:35:00,16.85,16.86,16.85,16.85,15000.0,12.7028,12.7103,12.7028,12.7028,15000.0
2005-04-14 11:40:00,16.84,16.84,16.84,16.84,1600.0,12.6952,12.6952,12.6952,12.6952,1600.0
2005-04-14 11:45:00,16.85,16.85,16.85,16.85,2800.0,12.7028,12.7028,12.7028,12.7028,2800.0
2005-04-14 11:50:00,16.85,16.85,16.84,16.84,3400.0,12.7028,12.7028,12.6952,12.6952,3400.0
2005-04-14 11:55:00,16.84,16.84,16.83,16.83,4800.0,12.6952,12.6952,12.6877,12.6877,4800.0
2005-04-14 12:00:00,16.83,16.84,16.83,16.84,6600.0,12.6877,12.6952,12.6877,12.6952,6600.0
2005-04-14 12:05:00,16.84,16.84,16.83,16.83,6200.0,12.6952,12.6952,12.6877,12.6877,6200.0
2005-04-14 12:10:00,16.83,16.83,16.83,16.83,0.0,12.6877,12.6877,12.6877,12.6877,0.0
2005-04-14 12:15:00,16.83,16.84,16.83,16.83,98000.0,12.6877,12.6952,12.6877,12.6877,98000.0
2005-04-14 12:20:00,16.83,16.83,16.83,16.83,3200.0,12.6877,12.6877,12.6877,12.6877,3200.0
2005-04-14 12:25:00,16.84,16.84,16.84,16.84,50000.0,12.6952,12.6952,12.6952,12.6952,50000.0
2005-04-14 12:30:00,16.83,16.83,16.83,16.83,5000.0,12.6877,12.6877,12.6877,12.6877,5000.0
2005-04-14 12:35:00,16.84,16.84,16.83,16.84,4600.0,12.6952,12.6952,12.6877,12.6952,4600.0
2005-04-14 12:40:00,16.83,16.83,16.83,16.83,400.0,12.6877,12.6877,12.6877,12.6877,400.0
2005-04-14 12:45:00,16.83,16.84,16.83,16.84,3600.0,12.6877,12.6952,12.6877,12.6952,3600.0
2005-04-14 12:50:00,16.84,16.84,16.84,16.84,2600.0,12.6952,12.6952,12.6952,12.6952,2600.0
2005-04-14 12:55:00,16.84,16.84,16.84,16.84,1800.0,12.6952,12.6952,12.6952,12.6952,1800.0
2005-04-14 13:00:00,16.83,16.83,16.83,16.83,800.0,12.6877,12.6877,12.6877,12.6877,800.0
2005-04-14 13:05:00,16.83,16.85,16.83,16.85,5800.0,12.6877,12.7028,12.6877,12.7028,5800.0
2005-04-14 13:10:00,16.86,16.87,16.86,16.87,10800.0,12.7103,12.7178,12.7103,12.7178,10800.0
2005-04-14 13:15:00,16.87,16.88,16.86,16.86,10000.0,12.7178,12.7254,12.7103,12.7103,10000.0
2005-04-14 13:20:00,16.86,16.87,16.86,16.87,11600.0,12.7103,12.7178,12.7103,12.7178,11600.0
2005-04-14 13:25:00,16.87,16.87,16.86,16.86,5200.0,12.7178,12.7178,12.7103,12.7103,5200.0
2005-04-14 13:30:00,16.84,16.84,16.83,16.83,2000.0,12.6952,12.6952,12.6877,12.6877,2000.0
2005-04-14 13:35:00,16.83,16.83,16.82,16.82,600.0,12.6877,12.6877,12.6801,12.6801,600.0
2005-04-14 13:40:00,16.82,16.82,16.81,16.81,1000.0,12.6801,12.6801,12.6726,12.6726,1000.0
2005-04-14 13:45:00,16.81,16.83,16.81,16.83,9000.0,12.6726,12.6877,12.6726,12.6877,9000.0
2005-04-14 13:50:00,16.82,16.82,16.8,16.8,800.0,12.6801,12.6801,12.6651,12.6651,800.0
2005-04-14 13:55:00,16.8,16.8,16.79,16.79,1800.0,12.6651,12.6651,12.6575,12.6575,1800.0
2005-04-14 14:00:00,16.79,16.79,16.78,16.79,2600.0,12.6575,12.6575,12.65,12.6575,2600.0
2005-04-14 14:05:00,16.79,16.81,16.79,16.8,25400.0,12.6575,12.6726,12.6575,12.6651,25400.0
2005-04-14 14:10:00,16.78,16.79,16.78,16.79,3400.0,12.65,12.6575,12.65,12.6575,3400.0
2005-04-14 14:15:00,16.78,16.8,16.78,16.8,6400.0,12.65,12.6651,12.65,12.6651,6400.0
2005-04-14 14:20:00,16.8,16.82,16.8,16.82,47200.0,12.6651,12.6801,12.6651,12.6801,47200.0
2005-04-14 14:25:00,16.82,16.83,16.82,16.83,6600.0,12.6801,12.6877,12.6801,12.6877,6600.0
2005-04-14 14:30:00,16.83,16.84,16.83,16.84,4400.0,12.6877,12.6952,12.6877,12.6952,4400.0
2005-04-14 14:35:00,16.83,16.83,16.81,16.81,18200.0,12.6877,12.6877,12.6726,12.6726,18200.0
2005-04-14 14:40:00,16.81,16.81,16.77,16.77,5200.0,12.6726,12.6726,12.6425,12.6425,5200.0
2005-04-14 14:45:00,16.76,16.76,16.75,16.75,1000.0,12.6349,12.6349,12.6274,12.6274,1000.0
2005-04-14 14:50:00,16.75,16.75,16.73,16.74,8000.0,12.6274,12.6274,12.6123,12.6198,8000.0
2005-04-14 14:55:00,16.73,16.78,16.73,16.78,13800.0,12.6123,12.65,12.6123,12.65,13800.0
2005-04-14 15:00:00,16.78,16.8,16.76,16.76,15600.0,12.65,12.6651,12.6349,12.6349,15600.0
2005-04-14 15:05:00,16.76,16.77,16.75,16.76,19000.0,12.6349,12.6425,12.6274,12.6349,19000.0
2005-04-14 15:10:00,16.76,16.78,16.74,16.78,7000.0,12.6349,12.65,12.6198,12.65,7000.0
2005-04-14 15:15:00,16.77,16.8,16.77,16.8,5400.0,12.6425,12.6651,12.6425,12.6651,5400.0
2005-04-14 15:20:00,16.8,16.83,16.8,16.83,9800.0,12.6651,12.6877,12.6651,12.6877,9800.0
2005-04-14 15:25:00,16.83,16.83,16.82,16.82,11400.0,12.6877,12.6877,12.6801,12.6801,11400.0
2005-04-14 15:30:00,16.83,16.83,16.73,16.73,4600.0,12.6877,12.6877,12.6123,12.6123,4600.0
2005-04-14 15:35:00,16.73,16.73,16.72,16.73,10000.0,12.6123,12.6123,12.6048,12.6123,10000.0
2005-04-14 15:40:00,16.73,16.79,16.73,16.79,37000.0,12.6123,12.6575,12.6123,12.6575,37000.0
2005-04-14 15:45:00,16.79,16.8,16.79,16.8,13400.0,12.6575,12.6651,12.6575,12.6651,13400.0
2005-04-14 15:50:00,16.8,16.8,16.77,16.79,34800.0,12.6651,12.6651,12.6425,12.6575,34800.0
2005-04-14 15:55:00,16.79,16.82,16.76,16.78,30200.0,12.6575,12.6801,12.6349,12.65,30200.0
2005-04-15 09:30:00,16.75,16.76,16.75,16.75,3400.0,12.6274,12.6349,12.6274,12.6274,3400.0
2005-04-15 09:35:00,16.75,16.77,16.75,16.75,1400.0,12.6274,12.6425,12.6274,12.6274,1400.0
2005-04-15 09:40:00,16.72,16.73,16.72,16.73,1200.0,12.6048,12.6123,12.6048,12.6123,1200.0
2005-04-15 09:45:00,16.73,16.76,16.73,16.76,21600.0,12.6123,12.6349,12.6123,12.6349,21600.0
2005-04-15 09:50:00,16.8,16.81,16.8,16.8,1400.0,12.6651,12.6726,12.6651,12.6651,1400.0
2005-04-15 09:55:00,16.81,16.82,16.75,16.76,4600.0,12.6726,12.6801,12.6274,12.6349,4600.0
2005-04-15 10:00:00,16.75,16.78,16.68,16.78,10800.0,12.6274,12.65,12.5746,12.65,10800.0
2005-04-15 10:05:00,16.78,16.8,16.78,16.8,1600.0,12.65,12.6651,12.65,12.6651,1600.0
2005-04-15 10:10:00,16.8,16.83,16.8,16.82,4400.0,12.6651,12.6877,12.6651,12.6801,4400.0
2005-04-15 10:15:00,16.82,16.83,16.82,16.83,6400.0,12.6801,12.6877,12.6801,12.6877,6400.0
2005-04-15 10:20:00,16.83,16.83,16.79,16.81,3800.0,12.6877,12.6877,12.6575,12.6726,3800.0
2005-04-15 10:25:00,16.82,16.82,16.73,16.73,5200.0,12.6801,12.6801,12.6123,12.6123,5200.0
2005-04-15 10:30:00,16.73,16.79,16.73,16.76,3000.0,12.6123,12.6575,12.6123,12.6349,3000.0
2005-04-15 10:35:00,16.76,16.76,16.72,16.72,6000.0,12.6349,12.6349,12.6048,12.6048,6000.0
2005-04-15 10:40:00,16.72,16.72,16.72,16.72,67600.0,12.6048,12.6048,12.6048,12.6048,67600.0
2005-04-15 10:45:00,16.73,16.82,16.73,16.75,10800.0,12.6123,12.6801,12.6123,12.6274,10800.0
2005-04-15 10:50:00,16.74,16.75,16.74,16.74,2000.0,12.6198,12.6274,12.6198,12.6198,2000.0
2005-04-15 10:55:00,16.74,16.74,16.74,16.74,1600.0,12.6198,12.6198,12.6198,12.6198,1600.0
2005-04-15 11:00:00,16.73,16.73,16.72,16.72,600.0,12.6123,12.6123,12.6048,12.6048,600.0
2005-04-15 11:05:00,16.72,16.72,16.72,16.72,5600.0,12.6048,12.6048,12.6048,12.6048,5600.0
2005-04-15 11:10:00,16.72,16.72,16.72,16.72,8200.0,12.6048,12.6048,12.6048,12.6048,8200.0
2005-04-15 11:15:00,16.72,16.72,16.67,16.67,2200.0,12.6048,12.6048,12.5671,12.5671,2200.0
2005-04-15 11:20:00,16.67,16.68,16.66,16.66,4600.0,12.5671,12.5746,12.5595,12.5595,4600.0
2005-04-15 11:25:00,16.65,16.65,16.65,16.65,2400.0,12.552,12.552,12.552,12.552,2400.0
2005-04-15 11:30:00,16.66,16.66,16.64,16.64,6800.0,12.5595,12.5595,12.5444,12.5444,6800.0
2005-04-15 11:35:00,16.64,16.64,16.64,16.64,2400.0,12.5444,12.5444,12.5444,12.5444,2400.0
2005-04-15 11:40:00,16.61,16.61,16.6,16.6,600.0,12.5218,12.5218,12.5143,12.5143,600.0
2005-04-15 11:45:00,16.58,16.63,16.58,16.63,62800.0,12.4992,12.5369,12.4992,12.5369,62800.0
2005-04-15 11:50:00,16.55,16.56,16.55,16.55,11200.0,12.4766,12.4841,12.4766,12.4766,11200.0
2005-04-15 11:55:00,16.54,16.54,16.45,16.45,108400.0,12.4691,12.4691,12.4012,12.4012,108400.0
2005-04-15 12:00:00,16.45,16.45,16.4,16.44,78200.0,12.4012,12.4012,12.3635,12.3937,78200.0
2005-04-15 12:05:00,16.44,16.45,16.43,16.43,9600.0,12.3937,12.4012,12.3861,12.3861,9600.0
2005-04-15 12:10:00,16.44,16.44,16.43,16.43,19400.0,12.3937,12.3937,12.3861,12.3861,19400.0
2005-04-15 12:15:00,16.43,16.43,16.42,16.43,12200.0,12.3861,12.3861,12.3786,12.3861,12200.0
2005-04-15 12:20:00,16.42,16.42,16.35,16.36,7000.0,12.3786,12.3786,12.3258,12.3334,7000.0
2005-04-15 12:25:00,16.36,16.36,16.35,16.35,6000.0,12.3334,12.3334,12.3258,12.3258,6000.0
2005-04-15 12:30:00,16.34,16.34,16.34,16.34,10600.0,12.3183,12.3183,12.3183,12.3183,10600.0
2005-04-15 12:35:00,16.34,16.38,16.34,16.36,16000.0,12.3183,12.3484,12.3183,12.3334,16000.0
2005-04-15 12:40:00,16.36,16.39,16.36,16.39,4800.0,12.3334,12.356,12.3334,12.356,4800.0
2005-04-15 12:45:00,16.36,16.36,16.36,16.36,11600.0,12.3334,12.3334,12.3334,12.3334,11600.0
2005-04-15 12:50:00,16.36,16.38,16.36,16.38,16600.0,12.3334,12.3484,12.3334,12.3484,16600.0
2005-04-15 12:55:00,16.36,16.36,16.33,16.34,84800.0,12.3334,12.3334,12.3107,12.3183,84800.0
2005-04-15 13:00:00,16.31,16.32,16.31,16.32,30400.0,12.2957,12.3032,12.2957,12.3032,30400.0
2005-04-15 13:05:00,16.32,16.32,16.31,16.32,62000.0,12.3032,12.3032,12.2957,12.3032,62000.0
2005-04-15 13:10:00,16.32,16.33,16.32,16.32,14800.0,12.3032,12.3107,12.3032,12.3032,14800.0
2005-04-15 13:15:00,16.32,16.35,16.32,16.35,39600.0,12.3032,12.3258,12.3032,12.3258,39600.0
2005-04-15 13:20:00,16.35,16.4,16.35,16.4,30400.0,12.3258,12.3635,12.3258,12.3635,30400.0
2005-04-15 13:25:00,16.43,16.43,16.41,16.42,4600.0,12.3861,12.3861,12.3711,12.3786,4600.0
2005-04-15 13:30:00,16.42,16.42,16.4,16.4,11400.0,12.3786,12.3786,12.3635,12.3635,11400.0
2005-04-15 13:35:00,16.4,16.4,16.35,16.35,6600.0,12.3635,12.3635,12.3258,12.3258,6600.0
2005-04-15 13:40:00,16.34,16.36,16.33,16.36,38200.0,12.3183,12.3334,12.3107,12.3334,38200.0
2005-04-15 13:45:00,16.36,16.38,16.31,16.35,50000.0,12.3334,12.3484,12.2957,12.3258,50000.0
2005-04-15 13:50:00,16.36,16.36,16.32,16.34,46800.0,12.3334,12.3334,12.3032,12.3183,46800.0
2005-04-15 13:55:00,16.32,16.32,16.28,16.31,35400.0,12.3032,12.3032,12.2731,12.2957,35400.0
2005-04-15 14:00:00,16.31,16.31,16.29,16.29,12200.0,12.2957,12.2957,12.2806,12.2806,12200.0
2005-04-15 14:05:00,16.29,16.3,16.23,16.23,54600.0,12.2806,12.2881,12.2354,12.2354,54600.0
2005-04-15 14:10:00,16.23,16.23,16.18,16.18,1600.0,12.2354,12.2354,12.1977,12.1977,1600.0
2005-04-15 14:15:00,16.2,16.22,16.18,16.2,40800.0,12.2127,12.2278,12.1977,12.2127,40800.0
2005-04-15 14:20:00,16.21,16.22,16.2,16.2,134000.0,12.2203,12.2278,12.2127,12.2127,134000.0
2005-04-15 14:25:00,16.2,16.25,16.2,16.25,55200.0,12.2127,12.2504,12.2127,12.2504,55200.0
2005-04-15 14:30:00,16.22,16.25,16.22,16.24,108600.0,12.2278,12.2504,12.2278,12.2429,108600.0
2005-04-15 14:35:00,16.24,16.25,16.23,16.25,41200.0,12.2429,12.2504,12.2354,12.2504,41200.0
2005-04-15 14:40:00,16.23,16.24,16.22,16.22,103600.0,12.2354,12.2429,12.2278,12.2278,103600.0
2005-04-15 14:45:00,16.22,16.31,16.22,16.31,63800.0,12.2278,12.2957,12.2278,12.2957,63800.0
2005-04-15 14:50:00,16.31,16.35,16.25,16.25,212000.0,12.2957,12.3258,12.2504,12.2504,212000.0
2005-04-15 14:55:00,16.25,16.27,16.25,16.27,50200.0,12.2504,12.2655,12.2504,12.2655,50200.0
2005-04-15 15:00:00,16.31,16.35,16.3,16.3,49600.0,12.2957,12.3258,12.2881,12.2881,49600.0
2005-04-15 15:05:00,16.3,16.31,16.29,16.31,29400.0,12.2881,12.2957,12.2806,12.2957,29400.0
2005-04-15 15:10:00,16.31,16.31,16.29,16.3,28600.0,12.2957,12.2957,12.2806,12.2881,28600.0
2005-04-15 15:15:00,16.3,16.3,16.28,16.28,31000.0,12.2881,12.2881,12.2731,12.2731,31000.0
2005-04-15 15:20:00,16.28,16.28,16.17,16.17,41400.0,12.2731,12.2731,12.1901,12.1901,41400.0
2005-04-15 15:25:00,16.17,16.2,16.15,16.16,199800.0,12.1901,12.2127,12.1751,12.1826,199800.0
2005-04-15 15:30:00,16.16,16.16,16.12,16.14,216200.0,12.1826,12.1826,12.1524,12.1675,216200.0
2005-04-15 15:35:00,16.13,16.15,16.13,16.14,36800.0,12.16,12.1751,12.16,12.1675,36800.0
2005-04-15 15:40:00,16.11,16.13,16.1,16.11,48000.0,12.1449,12.16,12.1374,12.1449,48000.0
2005-04-15 15:45:00,16.11,16.21,16.1,16.13,96800.0,12.1449,12.2203,12.1374,12.16,96800.0
2005-04-15 15:50:00,16.13,16.18,16.12,16.15,69600.0,12.16,12.1977,12.1524,12.1751,69600.0
2005-04-15 15:55:00,16.15,16.16,16.15,16.15,33400.0,12.1751,12.1826,12.1751,12.1751,33400.0
2005-04-18 09:30:00,16.15,16.18,16.15,16.15,32000.0,12.1751,12.1977,12.1751,12.1751,32000.0
2005-04-18 09:35:00,16.14,16.15,16.13,16.13,41800.0,12.1675,12.1751,12.16,12.16,41800.0
2005-04-18 09:40:00,16.08,16.08,16.0,16.0,15000.0,12.1223,12.1223,12.062,12.062,15000.0
2005-04-18 09:45:00,16.0,16.0,15.74,15.75,65200.0,12.062,12.062,11.866,11.8735,65200.0
2005-04-18 09:50:00,15.76,15.78,15.73,15.74,179800.0,11.881,11.8961,11.8584,11.866,179800.0
2005-04-18 09:55:00,15.74,15.74,15.69,15.7,65800.0,11.866,11.866,11.8283,11.8358,65800.0
2005-04-18 10:00:00,15.66,15.67,15.65,15.67,221800.0,11.8057,11.8132,11.7981,11.8132,221800.0
2005-04-18 10:05:00,15.68,15.74,15.68,15.69,74600.0,11.8207,11.866,11.8207,11.8283,74600.0
2005-04-18 10:10:00,15.69,15.76,15.68,15.76,112600.0,11.8283,11.881,11.8207,11.881,112600.0
2005-04-18 10:15:00,15.74,15.77,15.74,15.77,194400.0,11.866,11.8886,11.866,11.8886,194400.0
2005-04-18 10:20:00,15.77,15.92,15.77,15.92,45800.0,11.8886,12.0017,11.8886,12.0017,45800.0
2005-04-18 10:25:00,15.92,15.92,15.83,15.88,32200.0,12.0017,12.0017,11.9338,11.9715,32200.0
2005-04-18 10:30:00,15.88,15.95,15.87,15.94,68200.0,11.9715,12.0243,11.964,12.0167,68200.0
2005-04-18 10:35:00,15.93,15.98,15.93,15.98,68200.0,12.0092,12.0469,12.0092,12.0469,68200.0
2005-04-18 10:40:00,15.99,16.0,15.9,15.91,66400.0,12.0544,12.062,11.9866,11.9941,66400.0
2005-04-18 10:45:00,15.91,15.93,15.86,15.91,40800.0,11.9941,12.0092,11.9564,11.9941,40800.0
2005-04-18 10:50:00,15.91,15.93,15.91,15.93,48200.0,11.9941,12.0092,11.9941,12.0092,48200.0
2005-04-18 10:55:00,15.93,15.95,15.93,15.95,31400.0,12.0092,12.0243,12.0092,12.0243,31400.0
2005-04-18 11:00:00,15.95,16.0,15.94,15.96,29800.0,12.0243,12.062,12.0167,12.0318,29800.0
2005-04-18 11:05:00,15.96,15.99,15.94,15.95,57600.0,12.0318,12.0544,12.0167,12.0243,57600.0
2005-04-18 11:10:00,15.95,16.0,15.95,15.99,62200.0,12.0243,12.062,12.0243,12.0544,62200.0
2005-04-18 11:15:00,15.97,15.97,15.92,15.93,28600.0,12.0394,12.0394,12.0017,12.0092,28600.0
2005-04-18 11:20:00,15.94,15.97,15.94,15.97,23800.0,12.0167,12.0394,12.0167,12.0394,23800.0
2005-04-18 11:25:00,15.96,15.97,15.96,15.96,20200.0,12.0318,12.0394,12.0318,12.0318,20200.0
2005-04-18 11:30:00,15.96,15.99,15.96,15.96,43400.0,12.0318,12.0544,12.0318,12.0318,43400.0
2005-04-18 11:35:00,15.96,15.96,15.94,15.94,7600.0,12.0318,12.0318,12.0167,12.0167,7600.0
2005-04-18 11:40:00,15.94,15.94,15.94,15.94,30800.0,12.0167,12.0167,12.0167,12.0167,30800.0
2005-04-18 11:45:00,15.94,15.94,15.92,15.93,41400.0,12.0167,12.0167,12.0017,12.0092,41400.0
2005-04-18 11:50:00,15.93,15.94,15.92,15.92,21000.0,12.0092,12.0167,12.0017,12.0017,21000.0
2005-04-18 11:55:00,15.92,15.95,15.92,15.95,7200.0,12.0017,12.0243,12.0017,12.0243,7200.0
2005-04-18 12:00:00,15.95,15.95,15.93,15.95,43200.0,12.0243,12.0243,12.0092,12.0243,43200.0
2005-04-18 12:05:00,15.94,15.97,15.94,15.97,5200.0,12.0167,12.0394,12.0167,12.0394,5200.0
2005-04-18 12:10:00,15.97,15.99,15.97,15.98,4600.0,12.0394,12.0544,12.0394,12.0469,4600.0
2005-04-18 12:15:00,15.99,15.99,15.97,15.98,25600.0,12.0544,12.0544,12.0394,12.0469,25600.0
2005-04-18 12:20:00,15.98,16.0,15.97,16.0,9200.0,12.0469,12.062,12.0394,12.062,9200.0
2005-04-18 12:25:00,16.0,16.02,15.99,16.02,34000.0,12.062,12.077,12.0544,12.077,34000.0
2005-04-18 12:30:00,16.0,16.02,16.0,16.02,60000.0,12.062,12.077,12.062,12.077,60000.0
2005-04-18 12:35:00,16.02,16.07,16.01,16.06,13000.0,12.077,12.1147,12.0695,12.1072,13000.0
2005-04-18 12:40:00,16.06,16.08,16.03,16.03,14800.0,12.1072,12.1223,12.0846,12.0846,14800.0
2005-04-18 12:45:00,16.03,16.05,16.01,16.03,22000.0,12.0846,12.0997,12.0695,12.0846,22000.0
2005-04-18 12:50:00,16.03,16.06,16.03,16.06,25000.0,12.0846,12.1072,12.0846,12.1072,25000.0
2005-04-18 12:55:00,16.06,16.09,16.06,16.09,13200.0,12.1072,12.1298,12.1072,12.1298,13200.0
2005-04-18 13:00:00,16.1,16.13,16.1,16.13,22800.0,12.1374,12.16,12.1374,12.16,22800.0
2005-04-18 13:05:00,16.13,16.17,16.11,16.17,58000.0,12.16,12.1901,12.1449,12.1901,58000.0
2005-04-18 13:10:00,16.18,16.18,16.13,16.15,33400.0,12.1977,12.1977,12.16,12.1751,33400.0
2005-04-18 13:15:00,16.15,16.15,16.11,16.11,52200.0,12.1751,12.1751,12.1449,12.1449,52200.0
2005-04-18 13:20:00,16.11,16.17,16.1,16.14,30400.0,12.1449,12.1901,12.1374,12.1675,30400.0
2005-04-18 13:25:00,16.17,16.2,16.14,16.15,15600.0,12.1901,12.2127,12.1675,12.1751,15600.0
2005-04-18 13:30:00,16.15,16.15,16.05,16.09,33000.0,12.1751,12.1751,12.0997,12.1298,33000.0
2005-04-18 13:35:00,16.09,16.1,16.07,16.07,12600.0,12.1298,12.1374,12.1147,12.1147,12600.0
2005-04-18 13:40:00,16.05,16.05,15.99,16.05,25800.0,12.0997,12.0997,12.0544,12.0997,25800.0
2005-04-18 13:45:00,16.04,16.08,16.04,16.08,15200.0,12.0921,12.1223,12.0921,12.1223,15200.0
2005-04-18 13:50:00,16.08,16.13,16.08,16.13,33200.0,12.1223,12.16,12.1223,12.16,33200.0
2005-04-18 13:55:00,16.12,16.13,16.1,16.13,4800.0,12.1524,12.16,12.1374,12.16,4800.0
2005-04-18 14:00:00,16.13,16.15,16.12,16.14,59200.0,12.16,12.1751,12.1524,12.1675,59200.0
2005-04-18 14:05:00,16.15,16.16,16.15,16.15,29000.0,12.1751,12.1826,12.1751,12.1751,29000.0
2005-04-18 14:10:00,16.15,16.15,16.14,16.14,4000.0,12.1751,12.1751,12.1675,12.1675,4000.0
2005-04-18 14:15:00,16.16,16.16,16.15,16.15,56800.0,12.1826,12.1826,12.1751,12.1751,56800.0
2005-04-18 14:20:00,16.15,16.16,16.14,16.15,82400.0,12.1751,12.1826,12.1675,12.1751,82400.0
2005-04-18 14:25:00,16.15,16.16,16.15,16.15,85200.0,12.1751,12.1826,12.1751,12.1751,85200.0
2005-04-18 14:30:00,16.15,16.17,16.14,16.14,13000.0,12.1751,12.1901,12.1675,12.1675,13000.0
2005-04-18 14:35:00,16.15,16.16,16.14,16.14,13800.0,12.1751,12.1826,12.1675,12.1675,13800.0
2005-04-18 14:40:00,16.15,16.15,16.14,16.14,13400.0,12.1751,12.1751,12.1675,12.1675,13400.0
2005-04-18 14:45:00,16.14,16.14,16.14,16.14,10400.0,12.1675,12.1675,12.1675,12.1675,10400.0
2005-04-18 14:50:00,16.14,16.15,16.11,16.11,16200.0,12.1675,12.1751,12.1449,12.1449,16200.0
2005-04-18 14:55:00,16.09,16.13,16.09,16.13,4200.0,12.1298,12.16,12.1298,12.16,4200.0
2005-04-18 15:00:00,16.12,16.13,16.12,16.12,16200.0,12.1524,12.16,12.1524,12.1524,16200.0
2005-04-18 15:05:00,16.11,16.11,16.08,16.08,19400.0,12.1449,12.1449,12.1223,12.1223,19400.0
2005-04-18 15:10:00,16.09,16.09,16.04,16.06,18800.0,12.1298,12.1298,12.0921,12.1072,18800.0
2005-04-18 15:15:00,16.06,16.07,16.0,16.0,27400.0,12.1072,12.1147,12.062,12.062,27400.0
2005-04-18 15:20:00,16.0,16.0,15.97,15.97,34600.0,12.062,12.062,12.0394,12.0394,34600.0
2005-04-18 15:25:00,15.97,16.02,15.96,16.02,100000.0,12.0394,12.077,12.0318,12.077,100000.0
2005-04-18 15:30:00,16.03,16.05,15.99,16.05,6200.0,12.0846,12.0997,12.0544,12.0997,6200.0
2005-04-18 15:35:00,16.08,16.14,16.07,16.13,14000.0,12.1223,12.1675,12.1147,12.16,14000.0
2005-04-18 15:40:00,16.13,16.13,16.12,16.13,231000.0,12.16,12.16,12.1524,12.16,231000.0
2005-04-18 15:45:00,16.13,16.13,16.02,16.02,43600.0,12.16,12.16,12.077,12.077,43600.0
2005-04-18 15:50:00,16.03,16.08,16.03,16.07,40400.0,12.0846,12.1223,12.0846,12.1147,40400.0
2005-04-18 15:55:00,16.07,16.13,16.05,16.06,151600.0,12.1147,12.16,12.0997,12.1072,151600.0
2005-04-19 09:30:00,16.38,16.45,16.38,16.41,39200.0,12.3484,12.4012,12.3484,12.3711,39200.0
2005-04-19 09:35:00,16.4,16.5,16.38,16.47,24400.0,12.3635,12.4389,12.3484,12.4163,24400.0
2005-04-19 09:40:00,16.47,16.49,16.46,16.49,7200.0,12.4163,12.4314,12.4088,12.4314,7200.0
2005-04-19 09:45:00,16.5,16.86,16.5,16.84,52400.0,12.4389,12.7103,12.4389,12.6952,52400.0
2005-04-19 09:50:00,16.84,16.85,16.66,16.73,87000.0,12.6952,12.7028,12.5595,12.6123,87000.0
2005-04-19 09:55:00,16.67,16.68,16.67,16.68,19400.0,12.5671,12.5746,12.5671,12.5746,19400.0
2005-04-19 10:00:00,16.68,16.71,16.67,16.67,19000.0,12.5746,12.5972,12.5671,12.5671,19000.0
2005-04-19 10:05:00,16.67,16.71,16.63,16.68,18600.0,12.5671,12.5972,12.5369,12.5746,18600.0
2005-04-19 10:10:00,16.68,16.68,16.64,16.64,30000.0,12.5746,12.5746,12.5444,12.5444,30000.0
2005-04-19 10:15:00,16.64,16.64,16.6,16.62,15400.0,12.5444,12.5444,12.5143,12.5294,15400.0
2005-04-19 10:20:00,16.6,16.6,16.52,16.54,20600.0,12.5143,12.5143,12.454,12.4691,20600.0
2005-04-19 10:25:00,16.54,16.55,16.52,16.55,9800.0,12.4691,12.4766,12.454,12.4766,9800.0
2005-04-19 10:30:00,16.55,16.56,16.54,16.56,26400.0,12.4766,12.4841,12.4691,12.4841,26400.0
2005-04-19 10:35:00,16.55,16.55,16.55,16.55,2000.0,12.4766,12.4766,12.4766,12.4766,2000.0
2005-04-19 10:40:00,16.56,16.58,16.56,16.58,17800.0,12.4841,12.4992,12.4841,12.4992,17800.0
2005-04-19 10:45:00,16.58,16.61,16.58,16.61,37400.0,12.4992,12.5218,12.4992,12.5218,37400.0
2005-04-19 10:50:00,16.61,16.63,16.6,16.63,48200.0,12.5218,12.5369,12.5143,12.5369,48200.0
2005-04-19 10:55:00,16.61,16.62,16.61,16.61,16000.0,12.5218,12.5294,12.5218,12.5218,16000.0
2005-04-19 11:00:00,16.61,16.61,16.59,16.61,25200.0,12.5218,12.5218,12.5068,12.5218,25200.0
2005-04-19 11:05:00,16.62,16.63,16.57,16.6,19800.0,12.5294,12.5369,12.4917,12.5143,19800.0
2005-04-19 11:10:00,16.59,16.59,16.59,16.59,5200.0,12.5068,12.5068,12.5068,12.5068,5200.0
2005-04-19 11:15:00,16.59,16.61,16.59,16.61,10600.0,12.5068,12.5218,12.5068,12.5218,10600.0
2005-04-19 11:20:00,16.61,16.62,16.61,16.62,4200.0,12.5218,12.5294,12.5218,12.5294,4200.0
2005-04-19 11:25:00,16.62,16.63,16.62,16.63,12200.0,12.5294,12.5369,12.5294,12.5369,12200.0
2005-04-19 11:30:00,16.63,16.63,16.61,16.62,17400.0,12.5369,12.5369,12.5218,12.5294,17400.0
2005-04-19 11:35:00,16.61,16.61,16.61,16.61,3400.0,12.5218,12.5218,12.5218,12.5218,3400.0
2005-04-19 11:40:00,16.61,16.63,16.61,16.62,9800.0,12.5218,12.5369,12.5218,12.5294,9800.0
2005-04-19 11:45:00,16.61,16.61,16.61,16.61,5800.0,12.5218,12.5218,12.5218,12.5218,5800.0
2005-04-19 11:50:00,16.61,16.61,16.61,16.61,12000.0,12.5218,12.5218,12.5218,12.5218,12000.0
2005-04-19 11:55:00,16.6,16.61,16.6,16.61,6200.0,12.5143,12.5218,12.5143,12.5218,6200.0
2005-04-19 12:00:00,16.61,16.61,16.61,16.61,6400.0,12.5218,12.5218,12.5218,12.5218,6400.0
2005-04-19 12:05:00,16.61,16.61,16.61,16.61,6400.0,12.5218,12.5218,12.5218,12.5218,6400.0
2005-04-19 12:10:00,16.61,16.63,16.61,16.63,22000.0,12.5218,12.5369,12.5218,12.5369,22000.0
2005-04-19 12:15:00,16.64,16.65,16.64,16.64,6400.0,12.5444,12.552,12.5444,12.5444,6400.0
2005-04-19 12:20:00,16.64,16.64,16.63,16.63,10800.0,12.5444,12.5444,12.5369,12.5369,10800.0
2005-04-19 12:25:00,16.63,16.63,16.62,16.62,4800.0,12.5369,12.5369,12.5294,12.5294,4800.0
2005-04-19 12:30:00,16.63,16.63,16.61,16.61,15800.0,12.5369,12.5369,12.5218,12.5218,15800.0
2005-04-19 12:35:00,16.61,16.63,16.61,16.61,41000.0,12.5218,12.5369,12.5218,12.5218,41000.0
2005-04-19 12:40:00,16.61,16.63,16.61,16.62,11400.0,12.5218,12.5369,12.5218,12.5294,11400.0
2005-04-19 12:45:00,16.63,16.63,16.62,16.63,7000.0,12.5369,12.5369,12.5294,12.5369,7000.0
2005-04-19 12:50:00,16.62,16.63,16.62,16.62,8400.0,12.5294,12.5369,12.5294,12.5294,8400.0
2005-04-19 12:55:00,16.62,16.63,16.62,16.63,1200.0,12.5294,12.5369,12.5294,12.5369,1200.0
2005-04-19 13:00:00,16.63,16.64,16.63,16.64,44800.0,12.5369,12.5444,12.5369,12.5444,44800.0
2005-04-19 13:05:00,16.63,16.63,16.61,16.61,17000.0,12.5369,12.5369,12.5218,12.5218,17000.0
2005-04-19 13:10:00,16.61,16.61,16.6,16.6,8800.0,12.5218,12.5218,12.5143,12.5143,8800.0
2005-04-19 13:15:00,16.6,16.6,16.6,16.6,1600.0,12.5143,12.5143,12.5143,12.5143,1600.0
2005-04-19 13:20:00,16.6,16.6,16.6,16.6,22200.0,12.5143,12.5143,12.5143,12.5143,22200.0
2005-04-19 13:25:00,16.6,16.61,16.6,16.6,13200.0,12.5143,12.5218,12.5143,12.5143,13200.0
2005-04-19 13:30:00,16.6,16.6,16.59,16.59,95600.0,12.5143,12.5143,12.5068,12.5068,95600.0
2005-04-19 13:35:00,16.59,16.6,16.58,16.58,53600.0,12.5068,12.5143,12.4992,12.4992,53600.0
2005-04-19 13:40:00,16.58,16.6,16.58,16.58,11800.0,12.4992,12.5143,12.4992,12.4992,11800.0
2005-04-19 13:45:00,16.58,16.59,16.58,16.58,112200.0,12.4992,12.5068,12.4992,12.4992,112200.0
2005-04-19 13:50:00,16.58,16.6,16.58,16.6,60400.0,12.4992,12.5143,12.4992,12.5143,60400.0
2005-04-19 13:55:00,16.59,16.6,16.59,16.6,30200.0,12.5068,12.5143,12.5068,12.5143,30200.0
2005-04-19 14:00:00,16.6,16.6,16.59,16.59,97600.0,12.5143,12.5143,12.5068,12.5068,97600.0
2005-04-19 14:05:00,16.59,16.61,16.58,16.6,33200.0,12.5068,12.5218,12.4992,12.5143,33200.0
2005-04-19 14:10:00,16.61,16.61,16.59,16.59,12200.0,12.5218,12.5218,12.5068,12.5068,12200.0
2005-04-19 14:15:00,16.6,16.6,16.55,16.57,44600.0,12.5143,12.5143,12.4766,12.4917,44600.0
2005-04-19 14:20:00,16.58,16.6,16.57,16.59,21200.0,12.4992,12.5143,12.4917,12.5068,21200.0
2005-04-19 14:25:00,16.59,16.59,16.54,16.54,11400.0,12.5068,12.5068,12.4691,12.4691,11400.0
2005-04-19 14:30:00,16.56,16.56,16.55,16.55,22800.0,12.4841,12.4841,12.4766,12.4766,22800.0
2005-04-19 14:35:00,16.55,16.55,16.53,16.53,8000.0,12.4766,12.4766,12.4615,12.4615,8000.0
2005-04-19 14:40:00,16.53,16.54,16.52,16.52,21800.0,12.4615,12.4691,12.454,12.454,21800.0
2005-04-19 14:45:00,16.52,16.52,16.5,16.51,8400.0,12.454,12.454,12.4389,12.4464,8400.0
2005-04-19 14:50:00,16.51,16.54,16.51,16.54,8200.0,12.4464,12.4691,12.4464,12.4691,8200.0
2005-04-19 14:55:00,16.54,16.54,16.52,16.52,19400.0,12.4691,12.4691,12.454,12.454,19400.0
2005-04-19 15:00:00,16.52,16.54,16.52,16.53,29000.0,12.454,12.4691,12.454,12.4615,29000.0
2005-04-19 15:05:00,16.53,16.54,16.5,16.51,16400.0,12.4615,12.4691,12.4389,12.4464,16400.0
2005-04-19 15:10:00,16.51,16.54,16.5,16.52,20600.0,12.4464,12.4691,12.4389,12.454,20600.0
2005-04-19 15:15:00,16.52,16.54,16.51,16.52,26800.0,12.454,12.4691,12.4464,12.454,26800.0
2005-04-19 15:20:00,16.52,16.55,16.5,16.5,36600.0,12.454,12.4766,12.4389,12.4389,36600.0
2005-04-19 15:25:00,16.5,16.51,16.5,16.5,22800.0,12.4389,12.4464,12.4389,12.4389,22800.0
2005-04-19 15:30:00,16.5,16.5,16.48,16.49,21600.0,12.4389,12.4389,12.4238,12.4314,21600.0
2005-04-19 15:35:00,16.48,16.51,16.48,16.5,36800.0,12.4238,12.4464,12.4238,12.4389,36800.0
2005-04-19 15:40:00,16.5,16.51,16.49,16.49,27600.0,12.4389,12.4464,12.4314,12.4314,27600.0
2005-04-19 15:45:00,16.49,16.51,16.46,16.47,40200.0,12.4314,12.4464,12.4088,12.4163,40200.0
2005-04-19 15:50:00,16.47,16.51,16.46,16.5,143400.0,12.4163,12.4464,12.4088,12.4389,143400.0
2005-04-19 15:55:00,16.5,16.53,16.5,16.52,34200.0,12.4389,12.4615,12.4389,12.454,34200.0
2005-04-20 09:30:00,16.57,16.75,16.57,16.65,13400.0,12.4917,12.6274,12.4917,12.552,13400.0
2005-04-20 09:35:00,16.68,16.68,16.58,16.6,110200.0,12.5746,12.5746,12.4992,12.5143,110200.0
2005-04-20 09:40:00,16.57,16.65,16.57,16.59,13600.0,12.4917,12.552,12.4917,12.5068,13600.0
2005-04-20 09:45:00,16.57,16.71,16.57,16.71,85000.0,12.4917,12.5972,12.4917,12.5972,85000.0
2005-04-20 09:50:00,16.7,16.71,16.69,16.7,42800.0,12.5897,12.5972,12.5821,12.5897,42800.0
2005-04-20 09:55:00,16.65,16.65,16.6,16.61,5400.0,12.552,12.552,12.5143,12.5218,5400.0
2005-04-20 10:00:00,16.6,16.63,16.59,16.6,94800.0,12.5143,12.5369,12.5068,12.5143,94800.0
2005-04-20 10:05:00,16.6,16.6,16.59,16.6,12600.0,12.5143,12.5143,12.5068,12.5143,12600.0
2005-04-20 10:10:00,16.6,16.6,16.59,16.59,33600.0,12.5143,12.5143,12.5068,12.5068,33600.0
2005-04-20 10:15:00,16.59,16.59,16.55,16.55,36600.0,12.5068,12.5068,12.4766,12.4766,36600.0
2005-04-20 10:20:00,16.55,16.55,16.52,16.52,43800.0,12.4766,12.4766,12.454,12.454,43800.0
2005-04-20 10:25:00,16.5,16.5,16.43,16.45,68000.0,12.4389,12.4389,12.3861,12.4012,68000.0
2005-04-20 10:30:00,16.45,16.48,16.41,16.46,27400.0,12.4012,12.4238,12.3711,12.4088,27400.0
2005-04-20 10:35:00,16.48,16.5,16.46,16.49,33000.0,12.4238,12.4389,12.4088,12.4314,33000.0
2005-04-20 10:40:00,16.5,16.51,16.5,16.5,20000.0,12.4389,12.4464,12.4389,12.4389,20000.0
2005-04-20 10:45:00,16.5,16.51,16.45,16.45,45400.0,12.4389,12.4464,12.4012,12.4012,45400.0
2005-04-20 10:50:00,16.45,16.45,16.45,16.45,6800.0,12.4012,12.4012,12.4012,12.4012,6800.0
2005-04-20 10:55:00,16.44,16.49,16.44,16.48,43400.0,12.3937,12.4314,12.3937,12.4238,43400.0
2005-04-20 11:00:00,16.48,16.48,16.46,16.46,14800.0,12.4238,12.4238,12.4088,12.4088,14800.0
2005-04-20 11:05:00,16.47,16.47,16.45,16.45,4800.0,12.4163,12.4163,12.4012,12.4012,4800.0
2005-04-20 11:10:00,16.45,16.45,16.41,16.41,53200.0,12.4012,12.4012,12.3711,12.3711,53200.0
2005-04-20 11:15:00,16.4,16.4,16.35,16.36,3400.0,12.3635,12.3635,12.3258,12.3334,3400.0
2005-04-20 11:20:00,16.37,16.4,16.36,16.4,3400.0,12.3409,12.3635,12.3334,12.3635,3400.0
2005-04-20 11:25:00,16.4,16.42,16.38,16.42,7000.0,12.3635,12.3786,12.3484,12.3786,7000.0
2005-04-20 11:30:00,16.42,16.43,16.4,16.43,14200.0,12.3786,12.3861,12.3635,12.3861,14200.0
2005-04-20 11:35:00,16.42,16.45,16.41,16.45,4600.0,12.3786,12.4012,12.3711,12.4012,4600.0
2005-04-20 11:40:00,16.43,16.43,16.42,16.43,22200.0,12.3861,12.3861,12.3786,12.3861,22200.0
2005-04-20 11:45:00,16.43,16.43,16.42,16.42,11000.0,12.3861,12.3861,12.3786,12.3786,11000.0
2005-04-20 11:50:00,16.42,16.42,16.42,16.42,1000.0,12.3786,12.3786,12.3786,12.3786,1000.0
2005-04-20 11:55:00,16.42,16.42,16.42,16.42,1400.0,12.3786,12.3786,12.3786,12.3786,1400.0
2005-04-20 12:00:00,16.43,16.43,16.43,16.43,1800.0,12.3861,12.3861,12.3861,12.3861,1800.0
2005-04-20 12:05:00,16.43,16.43,16.42,16.43,2000.0,12.3861,12.3861,12.3786,12.3861,2000.0
2005-04-20 12:10:00,16.43,16.43,16.43,16.43,4000.0,12.3861,12.3861,12.3861,12.3861,4000.0
2005-04-20 12:15:00,16.43,16.43,16.43,16.43,400.0,12.3861,12.3861,12.3861,12.3861,400.0
2005-04-20 12:20:00,16.43,16.45,16.43,16.44,5200.0,12.3861,12.4012,12.3861,12.3937,5200.0
2005-04-20 12:25:00,16.44,16.45,16.44,16.45,800.0,12.3937,12.4012,12.3937,12.4012,800.0
2005-04-20 12:30:00,16.45,16.47,16.41,16.41,9000.0,12.4012,12.4163,12.3711,12.3711,9000.0
2005-04-20 12:35:00,16.43,16.43,16.42,16.42,2400.0,12.3861,12.3861,12.3786,12.3786,2400.0
2005-04-20 12:40:00,16.42,16.42,16.41,16.42,5200.0,12.3786,12.3786,12.3711,12.3786,5200.0
2005-04-20 12:45:00,16.42,16.42,16.41,16.42,4200.0,12.3786,12.3786,12.3711,12.3786,4200.0
2005-04-20 12:50:00,16.42,16.42,16.4,16.4,2000.0,12.3786,12.3786,12.3635,12.3635,2000.0
2005-04-20 12:55:00,16.4,16.41,16.4,16.41,6000.0,12.3635,12.3711,12.3635,12.3711,6000.0
2005-04-20 13:00:00,16.41,16.42,16.4,16.42,3800.0,12.3711,12.3786,12.3635,12.3786,3800.0
2005-04-20 13:05:00,16.41,16.41,16.41,16.41,11000.0,12.3711,12.3711,12.3711,12.3711,11000.0
2005-04-20 13:10:00,16.4,16.4,16.38,16.38,40400.0,12.3635,12.3635,12.3484,12.3484,40400.0
2005-04-20 13:15:00,16.38,16.38,16.35,16.38,17400.0,12.3484,12.3484,12.3258,12.3484,17400.0
2005-04-20 13:20:00,16.36,16.36,16.33,16.34,6400.0,12.3334,12.3334,12.3107,12.3183,6400.0
2005-04-20 13:25:00,16.33,16.48,16.33,16.34,15400.0,12.3107,12.4238,12.3107,12.3183,15400.0
2005-04-20 13:30:00,16.32,16.32,16.3,16.31,10200.0,12.3032,12.3032,12.2881,12.2957,10200.0
2005-04-20 13:35:00,16.3,16.31,16.3,16.31,10600.0,12.2881,12.2957,12.2881,12.2957,10600.0
2005-04-20 13:40:00,16.31,16.31,16.3,16.3,1000.0,12.2957,12.2957,12.2881,12.2881,1000.0
2005-04-20 13:45:00,16.31,16.32,16.31,16.32,600.0,12.2957,12.3032,12.2957,12.3032,600.0
2005-04-20 13:50:00,16.32,16.4,16.32,16.38,10200.0,12.3032,12.3635,12.3032,12.3484,10200.0
2005-04-20 13:55:00,16.38,16.41,16.38,16.41,9800.0,12.3484,12.3711,12.3484,12.3711,9800.0
2005-04-20 14:00:00,16.41,16.41,16.41,16.41,1200.0,12.3711,12.3711,12.3711,12.3711,1200.0
2005-04-20 14:05:00,16.38,16.38,16.32,16.33,6400.0,12.3484,12.3484,12.3032,12.3107,6400.0
2005-04-20 14:10:00,16.36,16.38,16.33,16.38,14800.0,12.3334,12.3484,12.3107,12.3484,14800.0
2005-04-20 14:15:00,16.38,16.42,16.38,16.42,11600.0,12.3484,12.3786,12.3484,12.3786,11600.0
2005-04-20 14:20:00,16.39,16.41,16.39,16.41,4600.0,12.356,12.3711,12.356,12.3711,4600.0
2005-04-20 14:25:00,16.42,16.42,16.39,16.39,6800.0,12.3786,12.3786,12.356,12.356,6800.0
2005-04-20 14:30:00,16.38,16.4,16.38,16.38,12600.0,12.3484,12.3635,12.3484,12.3484,12600.0
2005-04-20 14:35:00,16.38,16.38,16.38,16.38,4200.0,12.3484,12.3484,12.3484,12.3484,4200.0
2005-04-20 14:40:00,16.35,16.43,16.35,16.42,19600.0,12.3258,12.3861,12.3258,12.3786,19600.0
2005-04-20 14:45:00,16.42,16.42,16.36,16.37,35000.0,12.3786,12.3786,12.3334,12.3409,35000.0
2005-04-20 14:50:00,16.37,16.38,16.34,16.34,8600.0,12.3409,12.3484,12.3183,12.3183,8600.0
2005-04-20 14:55:00,16.32,16.33,16.3,16.3,81200.0,12.3032,12.3107,12.2881,12.2881,81200.0
2005-04-20 15:00:00,16.3,16.36,16.3,16.36,13600.0,12.2881,12.3334,12.2881,12.3334,13600.0
2005-04-20 15:05:00,16.36,16.36,16.28,16.28,46600.0,12.3334,12.3334,12.2731,12.2731,46600.0
2005-04-20 15:10:00,16.25,16.29,16.25,16.29,27400.0,12.2504,12.2806,12.2504,12.2806,27400.0
2005-04-20 15:15:00,16.29,16.29,16.28,16.29,6800.0,12.2806,12.2806,12.2731,12.2806,6800.0
2005-04-20 15:20:00,16.3,16.3,16.25,16.28,100000.0,12.2881,12.2881,12.2504,12.2731,100000.0
2005-04-20 15:25:00,16.28,16.3,16.27,16.29,28200.0,12.2731,12.2881,12.2655,12.2806,28200.0
2005-04-20 15:30:00,16.29,16.29,16.27,16.27,14600.0,12.2806,12.2806,12.2655,12.2655,14600.0
2005-04-20 15:35:00,16.27,16.27,16.25,16.25,23000.0,12.2655,12.2655,12.2504,12.2504,23000.0
2005-04-20 15:40:00,16.25,16.25,16.25,16.25,30200.0,12.2504,12.2504,12.2504,12.2504,30200.0
2005-04-20 15:45:00,16.25,16.25,16.23,16.23,18800.0,12.2504,12.2504,12.2354,12.2354,18800.0
2005-04-20 15:50:00,16.23,16.23,16.15,16.17,85200.0,12.2354,12.2354,12.1751,12.1901,85200.0
2005-04-20 15:55:00,16.15,16.24,16.13,16.22,85000.0,12.1751,12.2429,12.16,12.2278,85000.0
2005-04-21 09:30:00,16.31,16.31,16.31,16.31,2600.0,12.2957,12.2957,12.2957,12.2957,2600.0
2005-04-21 09:35:00,16.35,16.35,16.35,16.35,1400.0,12.3258,12.3258,12.3258,12.3258,1400.0
2005-04-21 09:40:00,16.4,16.43,16.4,16.4,8800.0,12.3635,12.3861,12.3635,12.3635,8800.0
2005-04-21 09:45:00,16.41,16.45,16.41,16.45,1000.0,12.3711,12.4012,12.3711,12.4012,1000.0
2005-04-21 09:50:00,16.41,16.43,16.41,16.43,800.0,12.3711,12.3861,12.3711,12.3861,800.0
2005-04-21 09:55:00,16.41,16.48,16.35,16.41,30400.0,12.3711,12.4238,12.3258,12.3711,30400.0
2005-04-21 10:00:00,16.4,16.41,16.38,16.41,57600.0,12.3635,12.3711,12.3484,12.3711,57600.0
2005-04-21 10:05:00,16.39,16.39,16.2,16.24,26600.0,12.356,12.356,12.2127,12.2429,26600.0
2005-04-21 10:10:00,16.23,16.24,16.2,16.2,26200.0,12.2354,12.2429,12.2127,12.2127,26200.0
2005-04-21 10:15:00,16.21,16.24,16.21,16.24,2000.0,12.2203,12.2429,12.2203,12.2429,2000.0
2005-04-21 10:20:00,16.26,16.29,16.25,16.29,63200.0,12.258,12.2806,12.2504,12.2806,63200.0
2005-04-21 10:25:00,16.29,16.3,16.28,16.28,3600.0,12.2806,12.2881,12.2731,12.2731,3600.0
2005-04-21 10:30:00,16.3,16.35,16.27,16.35,16600.0,12.2881,12.3258,12.2655,12.3258,16600.0
2005-04-21 10:35:00,16.35,16.35,16.26,16.26,10000.0,12.3258,12.3258,12.258,12.258,10000.0
2005-04-21 10:40:00,16.33,16.33,16.25,16.25,28200.0,12.3107,12.3107,12.2504,12.2504,28200.0
2005-04-21 10:45:00,16.25,16.31,16.25,16.31,3800.0,12.2504,12.2957,12.2504,12.2957,3800.0
2005-04-21 10:50:00,16.31,16.35,16.31,16.34,7400.0,12.2957,12.3258,12.2957,12.3183,7400.0
2005-04-21 10:55:00,16.35,16.35,16.28,16.29,37600.0,12.3258,12.3258,12.2731,12.2806,37600.0
2005-04-21 11:00:00,16.33,16.35,16.31,16.33,6200.0,12.3107,12.3258,12.2957,12.3107,6200.0
2005-04-21 11:05:00,16.33,16.33,16.29,16.31,35000.0,12.3107,12.3107,12.2806,12.2957,35000.0
2005-04-21 11:10:00,16.31,16.33,16.3,16.33,35400.0,12.2957,12.3107,12.2881,12.3107,35400.0
2005-04-21 11:15:00,16.33,16.33,16.31,16.31,4400.0,12.3107,12.3107,12.2957,12.2957,4400.0
2005-04-21 11:20:00,16.33,16.33,16.31,16.32,30000.0,12.3107,12.3107,12.2957,12.3032,30000.0
2005-04-21 11:25:00,16.31,16.33,16.31,16.32,34600.0,12.2957,12.3107,12.2957,12.3032,34600.0
2005-04-21 11:30:00,16.31,16.34,16.31,16.34,9400.0,12.2957,12.3183,12.2957,12.3183,9400.0
2005-04-21 11:35:00,16.33,16.34,16.33,16.34,4600.0,12.3107,12.3183,12.3107,12.3183,4600.0
2005-04-21 11:40:00,16.35,16.36,16.33,16.36,11600.0,12.3258,12.3334,12.3107,12.3334,11600.0
2005-04-21 11:45:00,16.36,16.38,16.35,16.36,5800.0,12.3334,12.3484,12.3258,12.3334,5800.0
2005-04-21 11:50:00,16.36,16.36,16.36,16.36,800.0,12.3334,12.3334,12.3334,12.3334,800.0
2005-04-21 11:55:00,16.36,16.36,16.35,16.35,17800.0,12.3334,12.3334,12.3258,12.3258,17800.0
2005-04-21 12:00:00,16.35,16.36,16.35,16.36,25200.0,12.3258,12.3334,12.3258,12.3334,25200.0
2005-04-21 12:05:00,16.36,16.38,16.33,16.33,13800.0,12.3334,12.3484,12.3107,12.3107,13800.0
2005-04-21 12:10:00,16.35,16.36,16.29,16.31,40200.0,12.3258,12.3334,12.2806,12.2957,40200.0
2005-04-21 12:15:00,16.31,16.33,16.31,16.33,1000.0,12.2957,12.3107,12.2957,12.3107,1000.0
2005-04-21 12:20:00,16.33,16.33,16.33,16.33,1200.0,12.3107,12.3107,12.3107,12.3107,1200.0
2005-04-21 12:25:00,16.35,16.37,16.34,16.34,4600.0,12.3258,12.3409,12.3183,12.3183,4600.0
2005-04-21 12:30:00,16.35,16.35,16.34,16.34,16200.0,12.3258,12.3258,12.3183,12.3183,16200.0
2005-04-21 12:35:00,16.34,16.34,16.32,16.33,6200.0,12.3183,12.3183,12.3032,12.3107,6200.0
2005-04-21 12:40:00,16.33,16.33,16.33,16.33,1000.0,12.3107,12.3107,12.3107,12.3107,1000.0
2005-04-21 12:45:00,16.33,16.33,16.33,16.33,1000.0,12.3107,12.3107,12.3107,12.3107,1000.0
2005-04-21 12:50:00,16.33,16.34,16.32,16.33,10800.0,12.3107,12.3183,12.3032,12.3107,10800.0
2005-04-21 12:55:00,16.33,16.33,16.3,16.3,12200.0,12.3107,12.3107,12.2881,12.2881,12200.0
2005-04-21 13:00:00,16.31,16.34,16.31,16.32,23600.0,12.2957,12.3183,12.2957,12.3032,23600.0
2005-04-21 13:05:00,16.33,16.34,16.33,16.34,49600.0,12.3107,12.3183,12.3107,12.3183,49600.0
2005-04-21 13:10:00,16.34,16.34,16.32,16.32,10000.0,12.3183,12.3183,12.3032,12.3032,10000.0
2005-04-21 13:15:00,16.3,16.32,16.3,16.31,5000.0,12.2881,12.3032,12.2881,12.2957,5000.0
2005-04-21 13:20:00,16.32,16.33,16.31,16.33,3800.0,12.3032,12.3107,12.2957,12.3107,3800.0
2005-04-21 13:25:00,16.33,16.34,16.31,16.31,30800.0,12.3107,12.3183,12.2957,12.2957,30800.0
2005-04-21 13:30:00,16.33,16.33,16.31,16.32,4400.0,12.3107,12.3107,12.2957,12.3032,4400.0
2005-04-21 13:35:00,16.33,16.33,16.32,16.33,4200.0,12.3107,12.3107,12.3032,12.3107,4200.0
2005-04-21 13:40:00,16.33,16.34,16.32,16.32,2600.0,12.3107,12.3183,12.3032,12.3032,2600.0
2005-04-21 13:45:00,16.33,16.35,16.33,16.34,1800.0,12.3107,12.3258,12.3107,12.3183,1800.0
2005-04-21 13:50:00,16.35,16.35,16.29,16.29,9400.0,12.3258,12.3258,12.2806,12.2806,9400.0
2005-04-21 13:55:00,16.3,16.31,16.28,16.28,3400.0,12.2881,12.2957,12.2731,12.2731,3400.0
2005-04-21 14:00:00,16.29,16.29,16.28,16.28,2800.0,12.2806,12.2806,12.2731,12.2731,2800.0
2005-04-21 14:05:00,16.27,16.28,16.27,16.28,2200.0,12.2655,12.2731,12.2655,12.2731,2200.0
2005-04-21 14:10:00,16.27,16.28,16.23,16.28,28200.0,12.2655,12.2731,12.2354,12.2731,28200.0
2005-04-21 14:15:00,16.29,16.33,16.28,16.32,11600.0,12.2806,12.3107,12.2731,12.3032,11600.0
2005-04-21 14:20:00,16.33,16.38,16.32,16.38,6200.0,12.3107,12.3484,12.3032,12.3484,6200.0
2005-04-21 14:25:00,16.38,16.38,16.33,16.33,5600.0,12.3484,12.3484,12.3107,12.3107,5600.0
2005-04-21 14:30:00,16.35,16.41,16.35,16.41,8400.0,12.3258,12.3711,12.3258,12.3711,8400.0
2005-04-21 14:35:00,16.42,16.45,16.42,16.45,5800.0,12.3786,12.4012,12.3786,12.4012,5800.0
2005-04-21 14:40:00,16.45,16.45,16.4,16.4,46000.0,12.4012,12.4012,12.3635,12.3635,46000.0
2005-04-21 14:45:00,16.43,16.45,16.41,16.45,22000.0,12.3861,12.4012,12.3711,12.4012,22000.0
2005-04-21 14:50:00,16.45,16.45,16.4,16.45,14400.0,12.4012,12.4012,12.3635,12.4012,14400.0
2005-04-21 14:55:00,16.44,16.45,16.4,16.45,121600.0,12.3937,12.4012,12.3635,12.4012,121600.0
2005-04-21 15:00:00,16.45,16.46,16.42,16.44,27600.0,12.4012,12.4088,12.3786,12.3937,27600.0
2005-04-21 15:05:00,16.44,16.46,16.43,16.45,12800.0,12.3937,12.4088,12.3861,12.4012,12800.0
2005-04-21 15:10:00,16.45,16.46,16.45,16.45,3800.0,12.4012,12.4088,12.4012,12.4012,3800.0
2005-04-21 15:15:00,16.47,16.47,16.46,16.46,6000.0,12.4163,12.4163,12.4088,12.4088,6000.0
2005-04-21 15:20:00,16.46,16.46,16.42,16.44,3600.0,12.4088,12.4088,12.3786,12.3937,3600.0
2005-04-21 15:25:00,16.44,16.45,16.43,16.43,4400.0,12.3937,12.4012,12.3861,12.3861,4400.0
2005-04-21 15:30:00,16.45,16.49,16.45,16.46,7800.0,12.4012,12.4314,12.4012,12.4088,7800.0
2005-04-21 15:35:00,16.46,16.47,16.46,16.47,4600.0,12.4088,12.4163,12.4088,12.4163,4600.0
2005-04-21 15:40:00,16.47,16.49,16.47,16.47,15800.0,12.4163,12.4314,12.4163,12.4163,15800.0
2005-04-21 15:45:00,16.47,16.47,16.42,16.46,7600.0,12.4163,12.4163,12.3786,12.4088,7600.0
2005-04-21 15:50:00,16.47,16.48,16.45,16.48,49400.0,12.4163,12.4238,12.4012,12.4238,49400.0
2005-04-21 15:55:00,16.49,16.49,16.48,16.49,23200.0,12.4314,12.4314,12.4238,12.4314,23200.0
2005-04-22 09:30:00,16.55,16.58,16.55,16.58,7600.0,12.4766,12.4992,12.4766,12.4992,7600.0
2005-04-22 09:35:00,16.6,16.62,16.58,16.62,3000.0,12.5143,12.5294,12.4992,12.5294,3000.0
2005-04-22 09:40:00,16.64,16.65,16.6,16.63,8800.0,12.5444,12.552,12.5143,12.5369,8800.0
2005-04-22 09:45:00,16.63,16.65,16.61,16.62,30200.0,12.5369,12.552,12.5218,12.5294,30200.0
2005-04-22 09:50:00,16.61,16.63,16.6,16.61,24600.0,12.5218,12.5369,12.5143,12.5218,24600.0
2005-04-22 09:55:00,16.61,16.62,16.6,16.6,64400.0,12.5218,12.5294,12.5143,12.5143,64400.0
2005-04-22 10:00:00,16.61,16.64,16.6,16.62,26800.0,12.5218,12.5444,12.5143,12.5294,26800.0
2005-04-22 10:05:00,16.62,16.67,16.62,16.67,21200.0,12.5294,12.5671,12.5294,12.5671,21200.0
2005-04-22 10:10:00,16.67,16.7,16.67,16.69,8000.0,12.5671,12.5897,12.5671,12.5821,8000.0
2005-04-22 10:15:00,16.69,16.72,16.68,16.72,5200.0,12.5821,12.6048,12.5746,12.6048,5200.0
2005-04-22 10:20:00,16.72,16.72,16.68,16.68,12200.0,12.6048,12.6048,12.5746,12.5746,12200.0
2005-04-22 10:25:00,16.68,16.68,16.68,16.68,3600.0,12.5746,12.5746,12.5746,12.5746,3600.0
2005-04-22 10:30:00,16.68,16.69,16.67,16.68,18800.0,12.5746,12.5821,12.5671,12.5746,18800.0
2005-04-22 10:35:00,16.68,16.74,16.68,16.72,64400.0,12.5746,12.6198,12.5746,12.6048,64400.0
2005-04-22 10:40:00,16.72,16.73,16.7,16.71,29200.0,12.6048,12.6123,12.5897,12.5972,29200.0
2005-04-22 10:45:00,16.71,16.71,16.7,16.7,4400.0,12.5972,12.5972,12.5897,12.5897,4400.0
2005-04-22 10:50:00,16.71,16.75,16.71,16.75,7800.0,12.5972,12.6274,12.5972,12.6274,7800.0
2005-04-22 10:55:00,16.74,16.75,16.74,16.75,2600.0,12.6198,12.6274,12.6198,12.6274,2600.0
2005-04-22 11:00:00,16.75,16.75,16.75,16.75,2800.0,12.6274,12.6274,12.6274,12.6274,2800.0
2005-04-22 11:05:00,16.75,16.77,16.75,16.75,6800.0,12.6274,12.6425,12.6274,12.6274,6800.0
2005-04-22 11:10:00,16.76,16.76,16.75,16.75,6400.0,12.6349,12.6349,12.6274,12.6274,6400.0
2005-04-22 11:15:00,16.75,16.76,16.75,16.75,1000.0,12.6274,12.6349,12.6274,12.6274,1000.0
2005-04-22 11:20:00,16.75,16.75,16.75,16.75,3400.0,12.6274,12.6274,12.6274,12.6274,3400.0
2005-04-22 11:25:00,16.75,16.75,16.75,16.75,8600.0,12.6274,12.6274,12.6274,12.6274,8600.0
2005-04-22 11:30:00,16.75,16.75,16.75,16.75,5800.0,12.6274,12.6274,12.6274,12.6274,5800.0
2005-04-22 11:35:00,16.75,16.75,16.75,16.75,21000.0,12.6274,12.6274,12.6274,12.6274,21000.0
2005-04-22 11:40:00,16.75,16.77,16.75,16.77,28200.0,12.6274,12.6425,12.6274,12.6425,28200.0
2005-04-22 11:45:00,16.76,16.78,16.76,16.77,15200.0,12.6349,12.65,12.6349,12.6425,15200.0
2005-04-22 11:50:00,16.77,16.77,16.77,16.77,1000.0,12.6425,12.6425,12.6425,12.6425,1000.0
2005-04-22 11:55:00,16.77,16.77,16.77,16.77,3600.0,12.6425,12.6425,12.6425,12.6425,3600.0
2005-04-22 12:00:00,16.77,16.77,16.77,16.77,3800.0,12.6425,12.6425,12.6425,12.6425,3800.0
2005-04-22 12:05:00,16.77,16.77,16.75,16.75,63000.0,12.6425,12.6425,12.6274,12.6274,63000.0
2005-04-22 12:10:00,16.75,16.75,16.72,16.72,24800.0,12.6274,12.6274,12.6048,12.6048,24800.0
2005-04-22 12:15:00,16.72,16.72,16.72,16.72,2600.0,12.6048,12.6048,12.6048,12.6048,2600.0
2005-04-22 12:20:00,16.72,16.72,16.72,16.72,600.0,12.6048,12.6048,12.6048,12.6048,600.0
2005-04-22 12:25:00,16.72,16.72,16.72,16.72,1400.0,12.6048,12.6048,12.6048,12.6048,1400.0
2005-04-22 12:30:00,16.72,16.72,16.72,16.72,5400.0,12.6048,12.6048,12.6048,12.6048,5400.0
2005-04-22 12:35:00,16.71,16.72,16.71,16.72,600.0,12.5972,12.6048,12.5972,12.6048,600.0
2005-04-22 12:40:00,16.72,16.74,16.72,16.74,4400.0,12.6048,12.6198,12.6048,12.6198,4400.0
2005-04-22 12:45:00,16.75,16.78,16.75,16.78,18000.0,12.6274,12.65,12.6274,12.65,18000.0
2005-04-22 12:50:00,16.78,16.83,16.78,16.79,33800.0,12.65,12.6877,12.65,12.6575,33800.0
2005-04-22 12:55:00,16.79,16.79,16.79,16.79,28200.0,12.6575,12.6575,12.6575,12.6575,28200.0
2005-04-22 13:00:00,16.79,16.8,16.76,16.77,36800.0,12.6575,12.6651,12.6349,12.6425,36800.0
2005-04-22 13:05:00,16.77,16.77,16.75,16.75,16400.0,12.6425,12.6425,12.6274,12.6274,16400.0
2005-04-22 13:10:00,16.75,16.75,16.73,16.73,17000.0,12.6274,12.6274,12.6123,12.6123,17000.0
2005-04-22 13:15:00,16.73,16.73,16.72,16.72,10200.0,12.6123,12.6123,12.6048,12.6048,10200.0
2005-04-22 13:20:00,16.72,16.73,16.71,16.73,20800.0,12.6048,12.6123,12.5972,12.6123,20800.0
2005-04-22 13:25:00,16.73,16.73,16.73,16.73,6000.0,12.6123,12.6123,12.6123,12.6123,6000.0
2005-04-22 13:30:00,16.74,16.74,16.72,16.72,66200.0,12.6198,12.6198,12.6048,12.6048,66200.0
2005-04-22 13:35:00,16.72,16.73,16.71,16.72,36800.0,12.6048,12.6123,12.5972,12.6048,36800.0
2005-04-22 13:40:00,16.73,16.73,16.73,16.73,1800.0,12.6123,12.6123,12.6123,12.6123,1800.0
2005-04-22 13:45:00,16.74,16.75,16.74,16.75,13600.0,12.6198,12.6274,12.6198,12.6274,13600.0
2005-04-22 13:50:00,16.75,16.75,16.74,16.75,54400.0,12.6274,12.6274,12.6198,12.6274,54400.0
2005-04-22 13:55:00,16.73,16.75,16.73,16.75,52400.0,12.6123,12.6274,12.6123,12.6274,52400.0
2005-04-22 14:00:00,16.75,16.83,16.75,16.75,67200.0,12.6274,12.6877,12.6274,12.6274,67200.0
2005-04-22 14:05:00,16.75,16.75,16.73,16.73,12400.0,12.6274,12.6274,12.6123,12.6123,12400.0
2005-04-22 14:10:00,16.73,16.73,16.72,16.72,8800.0,12.6123,12.6123,12.6048,12.6048,8800.0
2005-04-22 14:15:00,16.72,16.72,16.71,16.72,3600.0,12.6048,12.6048,12.5972,12.6048,3600.0
2005-04-22 14:20:00,16.71,16.77,16.71,16.77,13000.0,12.5972,12.6425,12.5972,12.6425,13000.0
2005-04-22 14:25:00,16.78,16.8,16.75,16.75,50200.0,12.65,12.6651,12.6274,12.6274,50200.0
2005-04-22 14:30:00,16.75,16.77,16.75,16.77,14600.0,12.6274,12.6425,12.6274,12.6425,14600.0
2005-04-22 14:35:00,16.77,16.78,16.76,16.78,54600.0,12.6425,12.65,12.6349,12.65,54600.0
2005-04-22 14:40:00,16.78,16.78,16.77,16.77,6400.0,12.65,12.65,12.6425,12.6425,6400.0
2005-04-22 14:45:00,16.77,16.77,16.75,16.75,19800.0,12.6425,12.6425,12.6274,12.6274,19800.0
2005-04-22 14:50:00,16.75,16.8,16.75,16.79,41800.0,12.6274,12.6651,12.6274,12.6575,41800.0
2005-04-22 14:55:00,16.8,16.8,16.8,16.8,5800.0,12.6651,12.6651,12.6651,12.6651,5800.0
2005-04-22 15:00:00,16.8,16.8,16.8,16.8,6800.0,12.6651,12.6651,12.6651,12.6651,6800.0
2005-04-22 15:05:00,16.8,16.85,16.8,16.84,91800.0,12.6651,12.7028,12.6651,12.6952,91800.0
2005-04-22 15:10:00,16.85,16.85,16.83,16.83,45000.0,12.7028,12.7028,12.6877,12.6877,45000.0
2005-04-22 15:15:00,16.83,16.86,16.83,16.86,53200.0,12.6877,12.7103,12.6877,12.7103,53200.0
2005-04-22 15:20:00,16.84,16.85,16.8,16.8,82000.0,12.6952,12.7028,12.6651,12.6651,82000.0
2005-04-22 15:25:00,16.8,16.8,16.77,16.77,59200.0,12.6651,12.6651,12.6425,12.6425,59200.0
2005-04-22 15:30:00,16.76,16.76,16.72,16.72,22600.0,12.6349,12.6349,12.6048,12.6048,22600.0
2005-04-22 15:35:00,16.72,16.75,16.71,16.75,31800.0,12.6048,12.6274,12.5972,12.6274,31800.0
2005-04-22 15:40:00,16.75,16.75,16.69,16.71,21200.0,12.6274,12.6274,12.5821,12.5972,21200.0
2005-04-22 15:45:00,16.71,16.73,16.7,16.72,54800.0,12.5972,12.6123,12.5897,12.6048,54800.0
2005-04-22 15:50:00,16.72,16.74,16.7,16.73,40800.0,12.6048,12.6198,12.5897,12.6123,40800.0
2005-04-22 15:55:00,16.73,16.78,16.73,16.75,76800.0,12.6123,12.65,12.6123,12.6274,76800.0
2005-04-25 09:30:00,16.78,16.78,16.78,16.78,6200.0,12.65,12.65,12.65,12.65,6200.0
2005-04-25 09:35:00,16.8,16.85,16.79,16.85,10000.0,12.6651,12.7028,12.6575,12.7028,10000.0
2005-04-25 09:40:00,16.81,16.85,16.79,16.85,9200.0,12.6726,12.7028,12.6575,12.7028,9200.0
2005-04-25 09:45:00,16.85,16.87,16.85,16.87,10600.0,12.7028,12.7178,12.7028,12.7178,10600.0
2005-04-25 09:50:00,16.87,16.93,16.82,16.93,14600.0,12.7178,12.7631,12.6801,12.7631,14600.0
2005-04-25 09:55:00,16.93,16.95,16.93,16.95,13400.0,12.7631,12.7781,12.7631,12.7781,13400.0
2005-04-25 10:00:00,16.96,17.09,16.96,17.07,23200.0,12.7857,12.8837,12.7857,12.8686,23200.0
2005-04-25 10:05:00,17.07,17.1,17.03,17.1,130000.0,12.8686,12.8912,12.8385,12.8912,130000.0
2005-04-25 10:10:00,17.1,17.11,17.08,17.1,15400.0,12.8912,12.8988,12.8762,12.8912,15400.0
2005-04-25 10:15:00,17.1,17.13,17.09,17.09,70000.0,12.8912,12.9138,12.8837,12.8837,70000.0
2005-04-25 10:20:00,17.1,17.12,17.05,17.05,6800.0,12.8912,12.9063,12.8535,12.8535,6800.0
2005-04-25 10:25:00,17.03,17.05,17.0,17.0,12600.0,12.8385,12.8535,12.8158,12.8158,12600.0
2005-04-25 10:30:00,17.0,17.02,17.0,17.0,10000.0,12.8158,12.8309,12.8158,12.8158,10000.0
2005-04-25 10:35:00,17.0,17.0,16.99,17.0,124800.0,12.8158,12.8158,12.8083,12.8158,124800.0
2005-04-25 10:40:00,17.0,17.0,16.96,16.96,7800.0,12.8158,12.8158,12.7857,12.7857,7800.0
2005-04-25 10:45:00,16.96,17.01,16.96,17.0,83400.0,12.7857,12.8234,12.7857,12.8158,83400.0
2005-04-25 10:50:00,17.0,17.0,17.0,17.0,18600.0,12.8158,12.8158,12.8158,12.8158,18600.0
2005-04-25 10:55:00,17.0,17.0,17.0,17.0,4600.0,12.8158,12.8158,12.8158,12.8158,4600.0
2005-04-25 11:00:00,17.0,17.0,17.0,17.0,28400.0,12.8158,12.8158,12.8158,12.8158,28400.0
2005-04-25 11:05:00,17.0,17.0,17.0,17.0,40800.0,12.8158,12.8158,12.8158,12.8158,40800.0
2005-04-25 11:10:00,17.0,17.0,16.99,16.99,94400.0,12.8158,12.8158,12.8083,12.8083,94400.0
2005-04-25 11:15:00,16.99,16.99,16.95,16.95,3000.0,12.8083,12.8083,12.7781,12.7781,3000.0
2005-04-25 11:20:00,16.95,16.95,16.93,16.93,4400.0,12.7781,12.7781,12.7631,12.7631,4400.0
2005-04-25 11:25:00,16.92,16.92,16.88,16.89,3800.0,12.7555,12.7555,12.7254,12.7329,3800.0
2005-04-25 11:30:00,16.89,16.89,16.88,16.89,4600.0,12.7329,12.7329,12.7254,12.7329,4600.0
2005-04-25 11:35:00,16.89,16.89,16.88,16.88,8200.0,12.7329,12.7329,12.7254,12.7254,8200.0
2005-04-25 11:40:00,16.88,16.9,16.88,16.89,3800.0,12.7254,12.7405,12.7254,12.7329,3800.0
2005-04-25 11:45:00,16.9,16.9,16.86,16.86,19000.0,12.7405,12.7405,12.7103,12.7103,19000.0
2005-04-25 11:50:00,16.86,16.86,16.84,16.85,8800.0,12.7103,12.7103,12.6952,12.7028,8800.0
2005-04-25 11:55:00,16.85,16.86,16.84,16.85,15400.0,12.7028,12.7103,12.6952,12.7028,15400.0
2005-04-25 12:00:00,16.85,16.85,16.85,16.85,2000.0,12.7028,12.7028,12.7028,12.7028,2000.0
2005-04-25 12:05:00,16.86,16.86,16.85,16.86,11800.0,12.7103,12.7103,12.7028,12.7103,11800.0
2005-04-25 12:10:00,16.86,16.91,16.85,16.91,22800.0,12.7103,12.748,12.7028,12.748,22800.0
2005-04-25 12:15:00,16.91,16.91,16.88,16.88,7000.0,12.748,12.748,12.7254,12.7254,7000.0
2005-04-25 12:20:00,16.88,16.88,16.86,16.86,22800.0,12.7254,12.7254,12.7103,12.7103,22800.0
2005-04-25 12:25:00,16.86,16.86,16.86,16.86,8400.0,12.7103,12.7103,12.7103,12.7103,8400.0
2005-04-25 12:30:00,16.86,16.86,16.86,16.86,1400.0,12.7103,12.7103,12.7103,12.7103,1400.0
2005-04-25 12:35:00,16.86,16.86,16.85,16.85,26400.0,12.7103,12.7103,12.7028,12.7028,26400.0
2005-04-25 12:40:00,16.84,16.84,16.84,16.84,3000.0,12.6952,12.6952,12.6952,12.6952,3000.0
2005-04-25 12:45:00,16.84,16.85,16.84,16.84,3000.0,12.6952,12.7028,12.6952,12.6952,3000.0
2005-04-25 12:50:00,16.85,16.86,16.85,16.86,9000.0,12.7028,12.7103,12.7028,12.7103,9000.0
2005-04-25 12:55:00,16.86,16.86,16.86,16.86,36000.0,12.7103,12.7103,12.7103,12.7103,36000.0
2005-04-25 13:00:00,16.86,16.86,16.86,16.86,1400.0,12.7103,12.7103,12.7103,12.7103,1400.0
2005-04-25 13:05:00,16.86,16.86,16.85,16.85,8200.0,12.7103,12.7103,12.7028,12.7028,8200.0
2005-04-25 13:10:00,16.84,16.84,16.83,16.83,14200.0,12.6952,12.6952,12.6877,12.6877,14200.0
2005-04-25 13:15:00,16.84,16.84,16.83,16.83,7800.0,12.6952,12.6952,12.6877,12.6877,7800.0
2005-04-25 13:20:00,16.83,16.84,16.83,16.84,1800.0,12.6877,12.6952,12.6877,12.6952,1800.0
2005-04-25 13:25:00,16.84,16.85,16.84,16.85,16000.0,12.6952,12.7028,12.6952,12.7028,16000.0
2005-04-25 13:30:00,16.85,16.85,16.85,16.85,11000.0,12.7028,12.7028,12.7028,12.7028,11000.0
2005-04-25 13:35:00,16.86,16.86,16.86,16.86,1000.0,12.7103,12.7103,12.7103,12.7103,1000.0
2005-04-25 13:40:00,16.86,16.86,16.85,16.86,4800.0,12.7103,12.7103,12.7028,12.7103,4800.0
2005-04-25 13:45:00,16.86,16.86,16.85,16.85,14600.0,12.7103,12.7103,12.7028,12.7028,14600.0
2005-04-25 13:50:00,16.86,16.86,16.85,16.86,4400.0,12.7103,12.7103,12.7028,12.7103,4400.0
2005-04-25 13:55:00,16.86,16.86,16.85,16.85,3000.0,12.7103,12.7103,12.7028,12.7028,3000.0
2005-04-25 14:00:00,16.85,16.85,16.85,16.85,5200.0,12.7028,12.7028,12.7028,12.7028,5200.0
2005-04-25 14:05:00,16.84,16.85,16.83,16.84,6800.0,12.6952,12.7028,12.6877,12.6952,6800.0
2005-04-25 14:10:00,16.84,16.85,16.84,16.84,18200.0,12.6952,12.7028,12.6952,12.6952,18200.0
2005-04-25 14:15:00,16.84,16.84,16.84,16.84,7600.0,12.6952,12.6952,12.6952,12.6952,7600.0
2005-04-25 14:20:00,16.84,16.84,16.83,16.83,4600.0,12.6952,12.6952,12.6877,12.6877,4600.0
2005-04-25 14:25:00,16.83,16.83,16.82,16.82,2000.0,12.6877,12.6877,12.6801,12.6801,2000.0
2005-04-25 14:30:00,16.82,16.82,16.81,16.81,4000.0,12.6801,12.6801,12.6726,12.6726,4000.0
2005-04-25 14:35:00,16.81,16.82,16.81,16.81,5600.0,12.6726,12.6801,12.6726,12.6726,5600.0
2005-04-25 14:40:00,16.81,16.81,16.79,16.79,28400.0,12.6726,12.6726,12.6575,12.6575,28400.0
2005-04-25 14:45:00,16.8,16.8,16.78,16.8,41800.0,12.6651,12.6651,12.65,12.6651,41800.0
2005-04-25 14:50:00,16.8,16.8,16.78,16.8,8200.0,12.6651,12.6651,12.65,12.6651,8200.0
2005-04-25 14:55:00,16.79,16.85,16.79,16.84,13200.0,12.6575,12.7028,12.6575,12.6952,13200.0
2005-04-25 15:00:00,16.83,16.83,16.78,16.78,8800.0,12.6877,12.6877,12.65,12.65,8800.0
2005-04-25 15:05:00,16.78,16.8,16.77,16.77,15800.0,12.65,12.6651,12.6425,12.6425,15800.0
2005-04-25 15:10:00,16.78,16.8,16.75,16.8,11400.0,12.65,12.6651,12.6274,12.6651,11400.0
2005-04-25 15:15:00,16.8,16.81,16.77,16.77,12600.0,12.6651,12.6726,12.6425,12.6425,12600.0
2005-04-25 15:20:00,16.77,16.86,16.77,16.86,12200.0,12.6425,12.7103,12.6425,12.7103,12200.0
2005-04-25 15:25:00,16.86,16.86,16.82,16.82,16800.0,12.7103,12.7103,12.6801,12.6801,16800.0
2005-04-25 15:30:00,16.82,16.82,16.79,16.79,9800.0,12.6801,12.6801,12.6575,12.6575,9800.0
2005-04-25 15:35:00,16.78,16.81,16.78,16.8,7400.0,12.65,12.6726,12.65,12.6651,7400.0
2005-04-25 15:40:00,16.79,16.8,16.79,16.8,12400.0,12.6575,12.6651,12.6575,12.6651,12400.0
2005-04-25 15:45:00,16.8,16.83,16.8,16.83,36000.0,12.6651,12.6877,12.6651,12.6877,36000.0
2005-04-25 15:50:00,16.83,16.91,16.82,16.91,49400.0,12.6877,12.748,12.6801,12.748,49400.0
2005-04-25 15:55:00,16.91,16.91,16.86,16.88,14600.0,12.748,12.748,12.7103,12.7254,14600.0
2005-04-26 09:30:00,16.88,16.88,16.88,16.88,600.0,12.7254,12.7254,12.7254,12.7254,600.0
2005-04-26 09:35:00,16.83,16.85,16.83,16.85,2200.0,12.6877,12.7028,12.6877,12.7028,2200.0
2005-04-26 09:40:00,16.85,16.88,16.85,16.86,2000.0,12.7028,12.7254,12.7028,12.7103,2000.0
2005-04-26 09:45:00,16.86,16.86,16.78,16.78,7200.0,12.7103,12.7103,12.65,12.65,7200.0
2005-04-26 09:50:00,16.82,16.82,16.82,16.82,200.0,12.6801,12.6801,12.6801,12.6801,200.0
2005-04-26 09:55:00,16.82,16.82,16.81,16.82,1800.0,12.6801,12.6801,12.6726,12.6801,1800.0
2005-04-26 10:00:00,16.85,16.86,16.85,16.85,3600.0,12.7028,12.7103,12.7028,12.7028,3600.0
2005-04-26 10:05:00,16.85,16.85,16.85,16.85,5400.0,12.7028,12.7028,12.7028,12.7028,5400.0
2005-04-26 10:10:00,16.85,16.86,16.85,16.86,1000.0,12.7028,12.7103,12.7028,12.7103,1000.0
2005-04-26 10:15:00,16.86,16.92,16.85,16.9,8200.0,12.7103,12.7555,12.7028,12.7405,8200.0
2005-04-26 10:20:00,16.9,16.91,16.88,16.89,4000.0,12.7405,12.748,12.7254,12.7329,4000.0
2005-04-26 10:25:00,16.89,16.89,16.85,16.85,8800.0,12.7329,12.7329,12.7028,12.7028,8800.0
2005-04-26 10:30:00,16.85,16.9,16.85,16.86,5400.0,12.7028,12.7405,12.7028,12.7103,5400.0
2005-04-26 10:35:00,16.86,16.86,16.85,16.85,6200.0,12.7103,12.7103,12.7028,12.7028,6200.0
2005-04-26 10:40:00,16.85,16.86,16.85,16.86,1400.0,12.7028,12.7103,12.7028,12.7103,1400.0
2005-04-26 10:45:00,16.86,16.86,16.85,16.86,5800.0,12.7103,12.7103,12.7028,12.7103,5800.0
2005-04-26 10:50:00,16.88,16.93,16.88,16.93,3200.0,12.7254,12.7631,12.7254,12.7631,3200.0
2005-04-26 10:55:00,16.94,16.94,16.91,16.91,2400.0,12.7706,12.7706,12.748,12.748,2400.0
2005-04-26 11:00:00,16.9,16.9,16.86,16.86,4200.0,12.7405,12.7405,12.7103,12.7103,4200.0
2005-04-26 11:05:00,16.86,16.88,16.86,16.87,3000.0,12.7103,12.7254,12.7103,12.7178,3000.0
2005-04-26 11:10:00,16.89,16.93,16.89,16.92,1600.0,12.7329,12.7631,12.7329,12.7555,1600.0
2005-04-26 11:15:00,16.92,16.92,16.91,16.91,2600.0,12.7555,12.7555,12.748,12.748,2600.0
2005-04-26 11:20:00,16.89,16.89,16.88,16.89,4400.0,12.7329,12.7329,12.7254,12.7329,4400.0
2005-04-26 11:25:00,16.9,16.91,16.9,16.91,1400.0,12.7405,12.748,12.7405,12.748,1400.0
2005-04-26 11:30:00,16.92,16.93,16.89,16.89,7600.0,12.7555,12.7631,12.7329,12.7329,7600.0
2005-04-26 11:35:00,16.89,16.92,16.86,16.88,8600.0,12.7329,12.7555,12.7103,12.7254,8600.0
2005-04-26 11:40:00,16.86,16.86,16.86,16.86,6400.0,12.7103,12.7103,12.7103,12.7103,6400.0
2005-04-26 11:45:00,16.86,16.9,16.86,16.9,2600.0,12.7103,12.7405,12.7103,12.7405,2600.0
2005-04-26 11:50:00,16.88,16.88,16.84,16.84,2800.0,12.7254,12.7254,12.6952,12.6952,2800.0
2005-04-26 11:55:00,16.83,16.83,16.79,16.79,3000.0,12.6877,12.6877,12.6575,12.6575,3000.0
2005-04-26 12:00:00,16.79,16.79,16.79,16.79,7800.0,12.6575,12.6575,12.6575,12.6575,7800.0
2005-04-26 12:05:00,16.8,16.8,16.8,16.8,600.0,12.6651,12.6651,12.6651,12.6651,600.0
2005-04-26 12:10:00,16.81,16.81,16.81,16.81,1600.0,12.6726,12.6726,12.6726,12.6726,1600.0
2005-04-26 12:15:00,16.81,16.82,16.81,16.82,800.0,12.6726,12.6801,12.6726,12.6801,800.0
2005-04-26 12:20:00,16.82,16.83,16.82,16.83,1200.0,12.6801,12.6877,12.6801,12.6877,1200.0
2005-04-26 12:25:00,16.84,16.84,16.8,16.8,5600.0,12.6952,12.6952,12.6651,12.6651,5600.0
2005-04-26 12:30:00,16.79,16.79,16.79,16.79,400.0,12.6575,12.6575,12.6575,12.6575,400.0
2005-04-26 12:35:00,16.79,16.81,16.79,16.81,4000.0,12.6575,12.6726,12.6575,12.6726,4000.0
2005-04-26 12:40:00,16.82,16.82,16.81,16.81,1200.0,12.6801,12.6801,12.6726,12.6726,1200.0
2005-04-26 12:45:00,16.81,16.81,16.81,16.81,0.0,12.6726,12.6726,12.6726,12.6726,0.0
2005-04-26 12:50:00,16.85,16.85,16.85,16.85,3400.0,12.7028,12.7028,12.7028,12.7028,3400.0
2005-04-26 12:55:00,16.85,16.85,16.85,16.85,600.0,12.7028,12.7028,12.7028,12.7028,600.0
2005-04-26 13:00:00,16.85,16.85,16.82,16.82,6200.0,12.7028,12.7028,12.6801,12.6801,6200.0
2005-04-26 13:05:00,16.8,16.82,16.8,16.8,6800.0,12.6651,12.6801,12.6651,12.6651,6800.0
2005-04-26 13:10:00,16.79,16.79,16.78,16.79,6200.0,12.6575,12.6575,12.65,12.6575,6200.0
2005-04-26 13:15:00,16.79,16.79,16.77,16.79,3000.0,12.6575,12.6575,12.6425,12.6575,3000.0
2005-04-26 13:20:00,16.78,16.78,16.76,16.76,2000.0,12.65,12.65,12.6349,12.6349,2000.0
2005-04-26 13:25:00,16.76,16.76,16.72,16.72,8800.0,12.6349,12.6349,12.6048,12.6048,8800.0
2005-04-26 13:30:00,16.72,16.72,16.7,16.72,5600.0,12.6048,12.6048,12.5897,12.6048,5600.0
2005-04-26 13:35:00,16.72,16.72,16.71,16.71,4400.0,12.6048,12.6048,12.5972,12.5972,4400.0
2005-04-26 13:40:00,16.72,16.72,16.68,16.68,17600.0,12.6048,12.6048,12.5746,12.5746,17600.0
2005-04-26 13:45:00,16.68,16.68,16.65,16.65,4800.0,12.5746,12.5746,12.552,12.552,4800.0
2005-04-26 13:50:00,16.65,16.67,16.65,16.66,1600.0,12.552,12.5671,12.552,12.5595,1600.0
2005-04-26 13:55:00,16.65,16.66,16.65,16.66,1200.0,12.552,12.5595,12.552,12.5595,1200.0
2005-04-26 14:00:00,16.66,16.68,16.66,16.66,117000.0,12.5595,12.5746,12.5595,12.5595,117000.0
2005-04-26 14:05:00,16.65,16.65,16.64,16.64,2200.0,12.552,12.552,12.5444,12.5444,2200.0
2005-04-26 14:10:00,16.65,16.72,16.65,16.72,29400.0,12.552,12.6048,12.552,12.6048,29400.0
2005-04-26 14:15:00,16.73,16.75,16.73,16.75,3200.0,12.6123,12.6274,12.6123,12.6274,3200.0
2005-04-26 14:20:00,16.79,16.8,16.78,16.78,7400.0,12.6575,12.6651,12.65,12.65,7400.0
2005-04-26 14:25:00,16.78,16.78,16.74,16.75,67800.0,12.65,12.65,12.6198,12.6274,67800.0
2005-04-26 14:30:00,16.75,16.75,16.71,16.71,9200.0,12.6274,12.6274,12.5972,12.5972,9200.0
2005-04-26 14:35:00,16.73,16.73,16.72,16.72,14800.0,12.6123,12.6123,12.6048,12.6048,14800.0
2005-04-26 14:40:00,16.72,16.72,16.7,16.7,10600.0,12.6048,12.6048,12.5897,12.5897,10600.0
2005-04-26 14:45:00,16.7,16.7,16.7,16.7,0.0,12.5897,12.5897,12.5897,12.5897,0.0
2005-04-26 14:50:00,16.68,16.72,16.68,16.68,54400.0,12.5746,12.6048,12.5746,12.5746,54400.0
2005-04-26 14:55:00,16.71,16.71,16.7,16.71,3200.0,12.5972,12.5972,12.5897,12.5972,3200.0
2005-04-26 15:00:00,16.71,16.71,16.71,16.71,4600.0,12.5972,12.5972,12.5972,12.5972,4600.0
2005-04-26 15:05:00,16.71,16.71,16.67,16.67,6200.0,12.5972,12.5972,12.5671,12.5671,6200.0
2005-04-26 15:10:00,16.67,16.78,16.67,16.75,24000.0,12.5671,12.65,12.5671,12.6274,24000.0
2005-04-26 15:15:00,16.77,16.77,16.77,16.77,1800.0,12.6425,12.6425,12.6425,12.6425,1800.0
2005-04-26 15:20:00,16.75,16.76,16.75,16.75,5000.0,12.6274,12.6349,12.6274,12.6274,5000.0
2005-04-26 15:25:00,16.74,16.75,16.74,16.74,4000.0,12.6198,12.6274,12.6198,12.6198,4000.0
2005-04-26 15:30:00,16.74,16.74,16.73,16.73,3400.0,12.6198,12.6198,12.6123,12.6123,3400.0
2005-04-26 15:35:00,16.73,16.73,16.72,16.73,4200.0,12.6123,12.6123,12.6048,12.6123,4200.0
2005-04-26 15:40:00,16.74,16.74,16.71,16.71,2400.0,12.6198,12.6198,12.5972,12.5972,2400.0
2005-04-26 15:45:00,16.7,16.7,16.7,16.7,12000.0,12.5897,12.5897,12.5897,12.5897,12000.0
2005-04-26 15:50:00,16.7,16.71,16.69,16.7,23800.0,12.5897,12.5972,12.5821,12.5897,23800.0
2005-04-26 15:55:00,16.7,16.71,16.7,16.7,13800.0,12.5897,12.5972,12.5897,12.5897,13800.0
2005-04-27 09:30:00,16.63,16.67,16.63,16.67,5200.0,12.5369,12.5671,12.5369,12.5671,5200.0
2005-04-27 09:35:00,16.65,16.65,16.64,16.64,2600.0,12.552,12.552,12.5444,12.5444,2600.0
2005-04-27 09:40:00,16.64,16.64,16.58,16.58,8800.0,12.5444,12.5444,12.4992,12.4992,8800.0
2005-04-27 09:45:00,16.56,16.56,16.53,16.53,68800.0,12.4841,12.4841,12.4615,12.4615,68800.0
2005-04-27 09:50:00,16.53,16.57,16.5,16.51,47000.0,12.4615,12.4917,12.4389,12.4464,47000.0
2005-04-27 09:55:00,16.52,16.52,16.51,16.51,5200.0,12.454,12.454,12.4464,12.4464,5200.0
2005-04-27 10:00:00,16.52,16.52,16.5,16.5,34800.0,12.454,12.454,12.4389,12.4389,34800.0
2005-04-27 10:05:00,16.5,16.52,16.46,16.46,116200.0,12.4389,12.454,12.4088,12.4088,116200.0
2005-04-27 10:10:00,16.45,16.45,16.45,16.45,1200.0,12.4012,12.4012,12.4012,12.4012,1200.0
2005-04-27 10:15:00,16.46,16.46,16.46,16.46,20800.0,12.4088,12.4088,12.4088,12.4088,20800.0
2005-04-27 10:20:00,16.46,16.46,16.45,16.45,10400.0,12.4088,12.4088,12.4012,12.4012,10400.0
2005-04-27 10:25:00,16.45,16.46,16.44,16.44,26600.0,12.4012,12.4088,12.3937,12.3937,26600.0
2005-04-27 10:30:00,16.45,16.49,16.45,16.46,20200.0,12.4012,12.4314,12.4012,12.4088,20200.0
2005-04-27 10:35:00,16.46,16.46,16.43,16.43,27200.0,12.4088,12.4088,12.3861,12.3861,27200.0
2005-04-27 10:40:00,16.43,16.44,16.43,16.43,34000.0,12.3861,12.3937,12.3861,12.3861,34000.0
2005-04-27 10:45:00,16.43,16.5,16.43,16.48,96400.0,12.3861,12.4389,12.3861,12.4238,96400.0
2005-04-27 10:50:00,16.48,16.5,16.48,16.48,32400.0,12.4238,12.4389,12.4238,12.4238,32400.0
2005-04-27 10:55:00,16.49,16.55,16.49,16.52,4800.0,12.4314,12.4766,12.4314,12.454,4800.0
2005-04-27 11:00:00,16.52,16.52,16.5,16.5,2200.0,12.454,12.454,12.4389,12.4389,2200.0
2005-04-27 11:05:00,16.5,16.5,16.5,16.5,4600.0,12.4389,12.4389,12.4389,12.4389,4600.0
2005-04-27 11:10:00,16.5,16.5,16.5,16.5,6000.0,12.4389,12.4389,12.4389,12.4389,6000.0
2005-04-27 11:15:00,16.5,16.5,16.48,16.48,93600.0,12.4389,12.4389,12.4238,12.4238,93600.0
2005-04-27 11:20:00,16.49,16.5,16.48,16.5,4000.0,12.4314,12.4389,12.4238,12.4389,4000.0
2005-04-27 11:25:00,16.5,16.5,16.5,16.5,12800.0,12.4389,12.4389,12.4389,12.4389,12800.0
2005-04-27 11:30:00,16.5,16.5,16.49,16.5,4600.0,12.4389,12.4389,12.4314,12.4389,4600.0
2005-04-27 11:35:00,16.5,16.5,16.48,16.49,2600.0,12.4389,12.4389,12.4238,12.4314,2600.0
2005-04-27 11:40:00,16.48,16.48,16.43,16.43,2800.0,12.4238,12.4238,12.3861,12.3861,2800.0
2005-04-27 11:45:00,16.44,16.46,16.44,16.46,3000.0,12.3937,12.4088,12.3937,12.4088,3000.0
2005-04-27 11:50:00,16.47,16.47,16.46,16.47,2200.0,12.4163,12.4163,12.4088,12.4163,2200.0
2005-04-27 11:55:00,16.46,16.47,16.46,16.47,1200.0,12.4088,12.4163,12.4088,12.4163,1200.0
2005-04-27 12:00:00,16.5,16.5,16.5,16.5,127400.0,12.4389,12.4389,12.4389,12.4389,127400.0
2005-04-27 12:05:00,16.52,16.55,16.52,16.55,7200.0,12.454,12.4766,12.454,12.4766,7200.0
2005-04-27 12:10:00,16.55,16.55,16.52,16.54,5200.0,12.4766,12.4766,12.454,12.4691,5200.0
2005-04-27 12:15:00,16.54,16.54,16.5,16.5,219800.0,12.4691,12.4691,12.4389,12.4389,219800.0
2005-04-27 12:20:00,16.52,16.53,16.52,16.53,1200.0,12.454,12.4615,12.454,12.4615,1200.0
2005-04-27 12:25:00,16.5,16.54,16.5,16.54,4000.0,12.4389,12.4691,12.4389,12.4691,4000.0
2005-04-27 12:30:00,16.53,16.53,16.52,16.52,800.0,12.4615,12.4615,12.454,12.454,800.0
2005-04-27 12:35:00,16.54,16.54,16.53,16.53,2000.0,12.4691,12.4691,12.4615,12.4615,2000.0
2005-04-27 12:40:00,16.55,16.55,16.54,16.54,4600.0,12.4766,12.4766,12.4691,12.4691,4600.0
2005-04-27 12:45:00,16.54,16.54,16.52,16.52,2800.0,12.4691,12.4691,12.454,12.454,2800.0
2005-04-27 12:50:00,16.54,16.55,16.53,16.55,1800.0,12.4691,12.4766,12.4615,12.4766,1800.0
2005-04-27 12:55:00,16.56,16.57,16.55,16.57,18600.0,12.4841,12.4917,12.4766,12.4917,18600.0
2005-04-27 13:00:00,16.54,16.55,16.52,16.52,10600.0,12.4691,12.4766,12.454,12.454,10600.0
2005-04-27 13:05:00,16.52,16.53,16.52,16.53,9800.0,12.454,12.4615,12.454,12.4615,9800.0
2005-04-27 13:10:00,16.53,16.55,16.53,16.55,13600.0,12.4615,12.4766,12.4615,12.4766,13600.0
2005-04-27 13:15:00,16.57,16.58,16.57,16.58,20200.0,12.4917,12.4992,12.4917,12.4992,20200.0
2005-04-27 13:20:00,16.58,16.58,16.57,16.57,10400.0,12.4992,12.4992,12.4917,12.4917,10400.0
2005-04-27 13:25:00,16.57,16.58,16.57,16.58,9000.0,12.4917,12.4992,12.4917,12.4992,9000.0
2005-04-27 13:30:00,16.58,16.59,16.58,16.59,19000.0,12.4992,12.5068,12.4992,12.5068,19000.0
2005-04-27 13:35:00,16.6,16.62,16.6,16.62,74800.0,12.5143,12.5294,12.5143,12.5294,74800.0
2005-04-27 13:40:00,16.61,16.61,16.6,16.61,56800.0,12.5218,12.5218,12.5143,12.5218,56800.0
2005-04-27 13:45:00,16.61,16.61,16.61,16.61,1000.0,12.5218,12.5218,12.5218,12.5218,1000.0
2005-04-27 13:50:00,16.61,16.63,16.61,16.63,29000.0,12.5218,12.5369,12.5218,12.5369,29000.0
2005-04-27 13:55:00,16.65,16.66,16.65,16.65,15800.0,12.552,12.5595,12.552,12.552,15800.0
2005-04-27 14:00:00,16.66,16.68,16.65,16.68,13200.0,12.5595,12.5746,12.552,12.5746,13200.0
2005-04-27 14:05:00,16.69,16.73,16.68,16.73,16000.0,12.5821,12.6123,12.5746,12.6123,16000.0
2005-04-27 14:10:00,16.72,16.72,16.63,16.63,4600.0,12.6048,12.6048,12.5369,12.5369,4600.0
2005-04-27 14:15:00,16.64,16.65,16.61,16.61,8800.0,12.5444,12.552,12.5218,12.5218,8800.0
2005-04-27 14:20:00,16.62,16.63,16.6,16.6,21200.0,12.5294,12.5369,12.5143,12.5143,21200.0
2005-04-27 14:25:00,16.61,16.64,16.6,16.61,25600.0,12.5218,12.5444,12.5143,12.5218,25600.0
2005-04-27 14:30:00,16.61,16.64,16.61,16.61,29400.0,12.5218,12.5444,12.5218,12.5218,29400.0
2005-04-27 14:35:00,16.61,16.61,16.59,16.59,17200.0,12.5218,12.5218,12.5068,12.5068,17200.0
2005-04-27 14:40:00,16.6,16.6,16.54,16.56,27000.0,12.5143,12.5143,12.4691,12.4841,27000.0
2005-04-27 14:45:00,16.56,16.64,16.55,16.6,27800.0,12.4841,12.5444,12.4766,12.5143,27800.0
2005-04-27 14:50:00,16.6,16.61,16.57,16.58,23200.0,12.5143,12.5218,12.4917,12.4992,23200.0
2005-04-27 14:55:00,16.6,16.61,16.57,16.58,20200.0,12.5143,12.5218,12.4917,12.4992,20200.0
2005-04-27 15:00:00,16.58,16.59,16.55,16.55,44800.0,12.4992,12.5068,12.4766,12.4766,44800.0
2005-04-27 15:05:00,16.55,16.57,16.53,16.53,18400.0,12.4766,12.4917,12.4615,12.4615,18400.0
2005-04-27 15:10:00,16.52,16.57,16.5,16.5,25000.0,12.454,12.4917,12.4389,12.4389,25000.0
2005-04-27 15:15:00,16.5,16.55,16.45,16.45,22200.0,12.4389,12.4766,12.4012,12.4012,22200.0
2005-04-27 15:20:00,16.47,16.49,16.46,16.49,12800.0,12.4163,12.4314,12.4088,12.4314,12800.0
2005-04-27 15:25:00,16.49,16.52,16.39,16.39,38800.0,12.4314,12.454,12.356,12.356,38800.0
2005-04-27 15:30:00,16.35,16.5,16.35,16.49,15200.0,12.3258,12.4389,12.3258,12.4314,15200.0
2005-04-27 15:35:00,16.5,16.51,16.5,16.5,7000.0,12.4389,12.4464,12.4389,12.4389,7000.0
2005-04-27 15:40:00,16.5,16.54,16.46,16.46,18200.0,12.4389,12.4691,12.4088,12.4088,18200.0
2005-04-27 15:45:00,16.46,16.46,16.31,16.33,18600.0,12.4088,12.4088,12.2957,12.3107,18600.0
2005-04-27 15:50:00,16.36,16.47,16.36,16.45,7400.0,12.3334,12.4163,12.3334,12.4012,7400.0
2005-04-27 15:55:00,16.45,16.46,16.4,16.46,21200.0,12.4012,12.4088,12.3635,12.4088,21200.0
2005-04-28 09:30:00,16.45,16.45,16.45,16.45,3400.0,12.4012,12.4012,12.4012,12.4012,3400.0
2005-04-28 09:35:00,16.46,16.46,16.45,16.45,1000.0,12.4088,12.4088,12.4012,12.4012,1000.0
2005-04-28 09:40:00,16.43,16.43,16.36,16.4,2600.0,12.3861,12.3861,12.3334,12.3635,2600.0
2005-04-28 09:45:00,16.4,16.4,16.35,16.35,5200.0,12.3635,12.3635,12.3258,12.3258,5200.0
2005-04-28 09:50:00,16.35,16.35,16.3,16.3,8200.0,12.3258,12.3258,12.2881,12.2881,8200.0
2005-04-28 09:55:00,16.3,16.31,16.3,16.3,4800.0,12.2881,12.2957,12.2881,12.2881,4800.0
2005-04-28 10:00:00,16.3,16.31,16.3,16.31,2200.0,12.2881,12.2957,12.2881,12.2957,2200.0
2005-04-28 10:05:00,16.31,16.31,16.29,16.3,9200.0,12.2957,12.2957,12.2806,12.2881,9200.0
2005-04-28 10:10:00,16.29,16.3,16.28,16.29,6800.0,12.2806,12.2881,12.2731,12.2806,6800.0
2005-04-28 10:15:00,16.28,16.28,16.21,16.21,24400.0,12.2731,12.2731,12.2203,12.2203,24400.0
2005-04-28 10:20:00,16.21,16.25,16.21,16.25,4800.0,12.2203,12.2504,12.2203,12.2504,4800.0
2005-04-28 10:25:00,16.25,16.32,16.25,16.32,7600.0,12.2504,12.3032,12.2504,12.3032,7600.0
2005-04-28 10:30:00,16.32,16.33,16.32,16.33,16000.0,12.3032,12.3107,12.3032,12.3107,16000.0
2005-04-28 10:35:00,16.33,16.34,16.32,16.33,93400.0,12.3107,12.3183,12.3032,12.3107,93400.0
2005-04-28 10:40:00,16.33,16.34,16.27,16.29,7200.0,12.3107,12.3183,12.2655,12.2806,7200.0
2005-04-28 10:45:00,16.29,16.3,16.29,16.3,5200.0,12.2806,12.2881,12.2806,12.2881,5200.0
2005-04-28 10:50:00,16.3,16.33,16.3,16.32,4200.0,12.2881,12.3107,12.2881,12.3032,4200.0
2005-04-28 10:55:00,16.3,16.31,16.3,16.3,26000.0,12.2881,12.2957,12.2881,12.2881,26000.0
2005-04-28 11:00:00,16.3,16.31,16.3,16.31,11800.0,12.2881,12.2957,12.2881,12.2957,11800.0
2005-04-28 11:05:00,16.31,16.32,16.31,16.31,3800.0,12.2957,12.3032,12.2957,12.2957,3800.0
2005-04-28 11:10:00,16.3,16.31,16.3,16.3,5200.0,12.2881,12.2957,12.2881,12.2881,5200.0
2005-04-28 11:15:00,16.31,16.31,16.3,16.3,7400.0,12.2957,12.2957,12.2881,12.2881,7400.0
2005-04-28 11:20:00,16.3,16.3,16.3,16.3,4400.0,12.2881,12.2881,12.2881,12.2881,4400.0
2005-04-28 11:25:00,16.3,16.3,16.29,16.29,15600.0,12.2881,12.2881,12.2806,12.2806,15600.0
2005-04-28 11:30:00,16.29,16.3,16.27,16.27,14400.0,12.2806,12.2881,12.2655,12.2655,14400.0
2005-04-28 11:35:00,16.27,16.27,16.25,16.25,9200.0,12.2655,12.2655,12.2504,12.2504,9200.0
2005-04-28 11:40:00,16.25,16.29,16.25,16.29,7600.0,12.2504,12.2806,12.2504,12.2806,7600.0
2005-04-28 11:45:00,16.29,16.29,16.25,16.25,2600.0,12.2806,12.2806,12.2504,12.2504,2600.0
2005-04-28 11:50:00,16.27,16.27,16.2,16.25,25000.0,12.2655,12.2655,12.2127,12.2504,25000.0
2005-04-28 11:55:00,16.22,16.26,16.22,16.25,12200.0,12.2278,12.258,12.2278,12.2504,12200.0
2005-04-28 12:00:00,16.25,16.28,16.25,16.28,5600.0,12.2504,12.2731,12.2504,12.2731,5600.0
2005-04-28 12:05:00,16.27,16.27,16.26,16.26,800.0,12.2655,12.2655,12.258,12.258,800.0
2005-04-28 12:10:00,16.26,16.27,16.2,16.2,3200.0,12.258,12.2655,12.2127,12.2127,3200.0
2005-04-28 12:15:00,16.17,16.18,16.14,16.18,11200.0,12.1901,12.1977,12.1675,12.1977,11200.0
2005-04-28 12:20:00,16.18,16.18,16.18,16.18,200.0,12.1977,12.1977,12.1977,12.1977,200.0
2005-04-28 12:25:00,16.18,16.2,16.17,16.2,6000.0,12.1977,12.2127,12.1901,12.2127,6000.0
2005-04-28 12:30:00,16.2,16.21,16.2,16.21,3000.0,12.2127,12.2203,12.2127,12.2203,3000.0
2005-04-28 12:35:00,16.2,16.21,16.18,16.18,5800.0,12.2127,12.2203,12.1977,12.1977,5800.0
2005-04-28 12:40:00,16.21,16.21,16.18,16.21,4000.0,12.2203,12.2203,12.1977,12.2203,4000.0
2005-04-28 12:45:00,16.21,16.21,16.2,16.21,11400.0,12.2203,12.2203,12.2127,12.2203,11400.0
2005-04-28 12:50:00,16.18,16.19,16.18,16.19,3200.0,12.1977,12.2052,12.1977,12.2052,3200.0
2005-04-28 12:55:00,16.19,16.2,16.19,16.2,56200.0,12.2052,12.2127,12.2052,12.2127,56200.0
2005-04-28 13:00:00,16.21,16.21,16.15,16.18,26600.0,12.2203,12.2203,12.1751,12.1977,26600.0
2005-04-28 13:05:00,16.18,16.18,16.14,16.15,12800.0,12.1977,12.1977,12.1675,12.1751,12800.0
2005-04-28 13:10:00,16.14,16.14,16.13,16.13,20400.0,12.1675,12.1675,12.16,12.16,20400.0
2005-04-28 13:15:00,16.15,16.18,16.15,16.18,5600.0,12.1751,12.1977,12.1751,12.1977,5600.0
2005-04-28 13:20:00,16.18,16.21,16.18,16.21,13200.0,12.1977,12.2203,12.1977,12.2203,13200.0
2005-04-28 13:25:00,16.21,16.22,16.21,16.22,12800.0,12.2203,12.2278,12.2203,12.2278,12800.0
2005-04-28 13:30:00,16.22,16.23,16.22,16.22,11000.0,12.2278,12.2354,12.2278,12.2278,11000.0
2005-04-28 13:35:00,16.23,16.24,16.22,16.24,14000.0,12.2354,12.2429,12.2278,12.2429,14000.0
2005-04-28 13:40:00,16.23,16.24,16.22,16.24,5600.0,12.2354,12.2429,12.2278,12.2429,5600.0
2005-04-28 13:45:00,16.24,16.3,16.24,16.3,19000.0,12.2429,12.2881,12.2429,12.2881,19000.0
2005-04-28 13:50:00,16.3,16.3,16.3,16.3,6200.0,12.2881,12.2881,12.2881,12.2881,6200.0
2005-04-28 13:55:00,16.3,16.3,16.25,16.25,15400.0,12.2881,12.2881,12.2504,12.2504,15400.0
2005-04-28 14:00:00,16.25,16.28,16.19,16.19,4400.0,12.2504,12.2731,12.2052,12.2052,4400.0
2005-04-28 14:05:00,16.2,16.21,16.2,16.2,14600.0,12.2127,12.2203,12.2127,12.2127,14600.0
2005-04-28 14:10:00,16.2,16.21,16.07,16.07,24800.0,12.2127,12.2203,12.1147,12.1147,24800.0
2005-04-28 14:15:00,16.1,16.17,16.1,16.17,15800.0,12.1374,12.1901,12.1374,12.1901,15800.0
2005-04-28 14:20:00,16.18,16.25,16.18,16.22,9000.0,12.1977,12.2504,12.1977,12.2278,9000.0
2005-04-28 14:25:00,16.18,16.18,16.05,16.15,12800.0,12.1977,12.1977,12.0997,12.1751,12800.0
2005-04-28 14:30:00,16.14,16.15,16.05,16.05,10600.0,12.1675,12.1751,12.0997,12.0997,10600.0
2005-04-28 14:35:00,16.06,16.06,16.05,16.05,7600.0,12.1072,12.1072,12.0997,12.0997,7600.0
2005-04-28 14:40:00,16.06,16.07,16.05,16.07,64200.0,12.1072,12.1147,12.0997,12.1147,64200.0
2005-04-28 14:45:00,16.07,16.07,16.05,16.05,44600.0,12.1147,12.1147,12.0997,12.0997,44600.0
2005-04-28 14:50:00,16.05,16.05,16.05,16.05,7600.0,12.0997,12.0997,12.0997,12.0997,7600.0
2005-04-28 14:55:00,16.05,16.05,16.04,16.04,10600.0,12.0997,12.0997,12.0921,12.0921,10600.0
2005-04-28 15:00:00,16.04,16.04,16.04,16.04,10000.0,12.0921,12.0921,12.0921,12.0921,10000.0
2005-04-28 15:05:00,16.04,16.04,16.0,16.0,55000.0,12.0921,12.0921,12.062,12.062,55000.0
2005-04-28 15:10:00,16.0,16.0,15.99,15.99,25200.0,12.062,12.062,12.0544,12.0544,25200.0
2005-04-28 15:15:00,15.99,15.99,15.97,15.97,10000.0,12.0544,12.0544,12.0394,12.0394,10000.0
2005-04-28 15:20:00,15.97,15.97,15.97,15.97,77000.0,12.0394,12.0394,12.0394,12.0394,77000.0
2005-04-28 15:25:00,15.97,15.97,15.95,15.95,24600.0,12.0394,12.0394,12.0243,12.0243,24600.0
2005-04-28 15:30:00,15.95,15.95,15.95,15.95,55200.0,12.0243,12.0243,12.0243,12.0243,55200.0
2005-04-28 15:35:00,15.95,15.97,15.95,15.96,49200.0,12.0243,12.0394,12.0243,12.0318,49200.0
2005-04-28 15:40:00,15.96,15.97,15.95,15.96,60400.0,12.0318,12.0394,12.0243,12.0318,60400.0
2005-04-28 15:45:00,15.96,15.97,15.95,15.95,59800.0,12.0318,12.0394,12.0243,12.0243,59800.0
2005-04-28 15:50:00,15.95,15.95,15.92,15.92,45200.0,12.0243,12.0243,12.0017,12.0017,45200.0
2005-04-28 15:55:00,15.92,15.93,15.91,15.93,54000.0,12.0017,12.0092,11.9941,12.0092,54000.0
2005-04-29 09:30:00,16.0,16.0,15.96,15.97,7600.0,12.062,12.062,12.0318,12.0394,7600.0
2005-04-29 09:35:00,15.97,16.05,15.97,16.03,10000.0,12.0394,12.0997,12.0394,12.0846,10000.0
2005-04-29 09:40:00,16.04,16.12,16.04,16.09,1800.0,12.0921,12.1524,12.0921,12.1298,1800.0
2005-04-29 09:45:00,16.13,16.26,16.13,16.26,21800.0,12.16,12.258,12.16,12.258,21800.0
2005-04-29 09:50:00,16.26,16.26,16.15,16.15,286600.0,12.258,12.258,12.1751,12.1751,286600.0
2005-04-29 09:55:00,16.1,16.11,16.1,16.1,76600.0,12.1374,12.1449,12.1374,12.1374,76600.0
2005-04-29 10:00:00,16.1,16.1,16.08,16.08,34000.0,12.1374,12.1374,12.1223,12.1223,34000.0
2005-04-29 10:05:00,16.03,16.03,15.97,15.97,32600.0,12.0846,12.0846,12.0394,12.0394,32600.0
2005-04-29 10:10:00,15.97,15.97,15.97,15.97,13000.0,12.0394,12.0394,12.0394,12.0394,13000.0
2005-04-29 10:15:00,15.97,15.97,15.94,15.94,51800.0,12.0394,12.0394,12.0167,12.0167,51800.0
2005-04-29 10:20:00,15.94,15.98,15.89,15.9,44600.0,12.0167,12.0469,11.979,11.9866,44600.0
2005-04-29 10:25:00,15.91,15.91,15.78,15.78,38600.0,11.9941,11.9941,11.8961,11.8961,38600.0
2005-04-29 10:30:00,15.78,15.85,15.77,15.83,35800.0,11.8961,11.9489,11.8886,11.9338,35800.0
2005-04-29 10:35:00,15.83,15.83,15.76,15.76,27400.0,11.9338,11.9338,11.881,11.881,27400.0
2005-04-29 10:40:00,15.76,15.76,15.56,15.6,22600.0,11.881,11.881,11.7303,11.7604,22600.0
2005-04-29 10:45:00,15.6,15.61,15.56,15.58,263200.0,11.7604,11.768,11.7303,11.7453,263200.0
2005-04-29 10:50:00,15.58,15.59,15.54,15.59,37000.0,11.7453,11.7529,11.7152,11.7529,37000.0
2005-04-29 10:55:00,15.6,15.67,15.6,15.62,29400.0,11.7604,11.8132,11.7604,11.7755,29400.0
2005-04-29 11:00:00,15.64,15.72,15.64,15.7,12200.0,11.7906,11.8509,11.7906,11.8358,12200.0
2005-04-29 11:05:00,15.71,15.71,15.65,15.7,18800.0,11.8433,11.8433,11.7981,11.8358,18800.0
2005-04-29 11:10:00,15.7,15.75,15.7,15.75,22000.0,11.8358,11.8735,11.8358,11.8735,22000.0
2005-04-29 11:15:00,15.75,15.76,15.72,15.76,35600.0,11.8735,11.881,11.8509,11.881,35600.0
2005-04-29 11:20:00,15.78,15.8,15.77,15.77,73200.0,11.8961,11.9112,11.8886,11.8886,73200.0
2005-04-29 11:25:00,15.75,15.76,15.72,15.72,18400.0,11.8735,11.881,11.8509,11.8509,18400.0
2005-04-29 11:30:00,15.7,15.74,15.7,15.74,34200.0,11.8358,11.866,11.8358,11.866,34200.0
2005-04-29 11:35:00,15.72,15.72,15.71,15.72,7000.0,11.8509,11.8509,11.8433,11.8509,7000.0
2005-04-29 11:40:00,15.72,15.75,15.72,15.75,8200.0,11.8509,11.8735,11.8509,11.8735,8200.0
2005-04-29 11:45:00,15.74,15.74,15.71,15.74,23000.0,11.866,11.866,11.8433,11.866,23000.0
2005-04-29 11:50:00,15.74,15.75,15.74,15.75,7000.0,11.866,11.8735,11.866,11.8735,7000.0
2005-04-29 11:55:00,15.77,15.79,15.73,15.73,13800.0,11.8886,11.9037,11.8584,11.8584,13800.0
2005-04-29 12:00:00,15.74,15.76,15.74,15.76,5400.0,11.866,11.881,11.866,11.881,5400.0
2005-04-29 12:05:00,15.77,15.77,15.73,15.77,21000.0,11.8886,11.8886,11.8584,11.8886,21000.0
2005-04-29 12:10:00,15.74,15.77,15.74,15.75,17800.0,11.866,11.8886,11.866,11.8735,17800.0
2005-04-29 12:15:00,15.74,15.75,15.72,15.74,10400.0,11.866,11.8735,11.8509,11.866,10400.0
2005-04-29 12:20:00,15.74,15.74,15.73,15.73,600.0,11.866,11.866,11.8584,11.8584,600.0
2005-04-29 12:25:00,15.74,15.74,15.72,15.72,4000.0,11.866,11.866,11.8509,11.8509,4000.0
2005-04-29 12:30:00,15.72,15.72,15.72,15.72,6200.0,11.8509,11.8509,11.8509,11.8509,6200.0
2005-04-29 12:35:00,15.72,15.72,15.72,15.72,4000.0,11.8509,11.8509,11.8509,11.8509,4000.0
2005-04-29 12:40:00,15.72,15.72,15.72,15.72,15000.0,11.8509,11.8509,11.8509,11.8509,15000.0
2005-04-29 12:45:00,15.72,15.72,15.67,15.67,89800.0,11.8509,11.8509,11.8132,11.8132,89800.0
2005-04-29 12:50:00,15.67,15.69,15.67,15.69,35000.0,11.8132,11.8283,11.8132,11.8283,35000.0
2005-04-29 12:55:00,15.69,15.7,15.69,15.69,26800.0,11.8283,11.8358,11.8283,11.8283,26800.0
2005-04-29 13:00:00,15.69,15.69,15.65,15.65,26200.0,11.8283,11.8283,11.7981,11.7981,26200.0
2005-04-29 13:05:00,15.65,15.65,15.65,15.65,32200.0,11.7981,11.7981,11.7981,11.7981,32200.0
2005-04-29 13:10:00,15.65,15.66,15.65,15.66,106400.0,11.7981,11.8057,11.7981,11.8057,106400.0
2005-04-29 13:15:00,15.66,15.68,15.66,15.68,16400.0,11.8057,11.8207,11.8057,11.8207,16400.0
2005-04-29 13:20:00,15.69,15.7,15.68,15.69,29200.0,11.8283,11.8358,11.8207,11.8283,29200.0
2005-04-29 13:25:00,15.68,15.69,15.68,15.69,16400.0,11.8207,11.8283,11.8207,11.8283,16400.0
2005-04-29 13:30:00,15.69,15.69,15.68,15.68,16000.0,11.8283,11.8283,11.8207,11.8207,16000.0
2005-04-29 13:35:00,15.68,15.68,15.68,15.68,4200.0,11.8207,11.8207,11.8207,11.8207,4200.0
2005-04-29 13:40:00,15.68,15.69,15.68,15.68,7600.0,11.8207,11.8283,11.8207,11.8207,7600.0
2005-04-29 13:45:00,15.68,15.68,15.68,15.68,19000.0,11.8207,11.8207,11.8207,11.8207,19000.0
2005-04-29 13:50:00,15.68,15.68,15.65,15.65,12600.0,11.8207,11.8207,11.7981,11.7981,12600.0
2005-04-29 13:55:00,15.65,15.65,15.65,15.65,1600.0,11.7981,11.7981,11.7981,11.7981,1600.0
2005-04-29 14:00:00,15.65,15.7,15.65,15.7,38400.0,11.7981,11.8358,11.7981,11.8358,38400.0
2005-04-29 14:05:00,15.7,15.7,15.68,15.68,55000.0,11.8358,11.8358,11.8207,11.8207,55000.0
2005-04-29 14:10:00,15.63,15.63,15.56,15.56,108200.0,11.783,11.783,11.7303,11.7303,108200.0
2005-04-29 14:15:00,15.56,15.58,15.26,15.33,164000.0,11.7303,11.7453,11.5041,11.5569,164000.0
2005-04-29 14:20:00,15.33,15.35,15.15,15.35,139800.0,11.5569,11.572,11.4212,11.572,139800.0
2005-04-29 14:25:00,15.34,15.4,15.33,15.38,122400.0,11.5644,11.6096,11.5569,11.5946,122400.0
2005-04-29 14:30:00,15.38,15.4,15.35,15.35,110200.0,11.5946,11.6096,11.572,11.572,110200.0
2005-04-29 14:35:00,15.35,15.47,15.35,15.47,18400.0,11.572,11.6624,11.572,11.6624,18400.0
2005-04-29 14:40:00,15.47,15.47,15.46,15.46,31000.0,11.6624,11.6624,11.6549,11.6549,31000.0
2005-04-29 14:45:00,15.47,15.52,15.47,15.52,58000.0,11.6624,11.7001,11.6624,11.7001,58000.0
2005-04-29 14:50:00,15.5,15.54,15.49,15.53,59200.0,11.685,11.7152,11.6775,11.7076,59200.0
2005-04-29 14:55:00,15.54,15.54,15.51,15.51,72600.0,11.7152,11.7152,11.6926,11.6926,72600.0
2005-04-29 15:00:00,15.51,15.51,15.49,15.5,25200.0,11.6926,11.6926,11.6775,11.685,25200.0
2005-04-29 15:05:00,15.5,15.5,15.49,15.5,48000.0,11.685,11.685,11.6775,11.685,48000.0
2005-04-29 15:10:00,15.5,15.52,15.49,15.5,69000.0,11.685,11.7001,11.6775,11.685,69000.0
2005-04-29 15:15:00,15.5,15.5,15.43,15.48,40200.0,11.685,11.685,11.6323,11.67,40200.0
2005-04-29 15:20:00,15.47,15.49,15.47,15.49,34400.0,11.6624,11.6775,11.6624,11.6775,34400.0
2005-04-29 15:25:00,15.5,15.5,15.48,15.48,45800.0,11.685,11.685,11.67,11.67,45800.0
2005-04-29 15:30:00,15.48,15.49,15.48,15.49,33600.0,11.67,11.6775,11.67,11.6775,33600.0
2005-04-29 15:35:00,15.49,15.49,15.49,15.49,69400.0,11.6775,11.6775,11.6775,11.6775,69400.0
2005-04-29 15:40:00,15.49,15.49,15.47,15.49,63600.0,11.6775,11.6775,11.6624,11.6775,63600.0
2005-04-29 15:45:00,15.49,15.5,15.49,15.5,106200.0,11.6775,11.685,11.6775,11.685,106200.0
2005-04-29 15:50:00,15.5,15.5,15.49,15.5,114200.0,11.685,11.685,11.6775,11.685,114200.0
2005-04-29 15:55:00,15.5,15.52,15.49,15.52,74200.0,11.685,11.7001,11.6775,11.7001,74200.0
2005-05-02 09:30:00,15.59,15.59,15.56,15.56,4800.0,11.7529,11.7529,11.7303,11.7303,4800.0
2005-05-02 09:35:00,15.62,15.68,15.61,15.63,12400.0,11.7755,11.8207,11.768,11.783,12400.0
2005-05-02 09:40:00,15.65,15.69,15.65,15.69,7600.0,11.7981,11.8283,11.7981,11.8283,7600.0
2005-05-02 09:45:00,15.69,15.69,15.47,15.47,35600.0,11.8283,11.8283,11.6624,11.6624,35600.0
2005-05-02 09:50:00,15.48,15.48,15.45,15.46,27200.0,11.67,11.67,11.6473,11.6549,27200.0
2005-05-02 09:55:00,15.46,15.5,15.46,15.5,66000.0,11.6549,11.685,11.6549,11.685,66000.0
2005-05-02 10:00:00,15.5,15.55,15.5,15.53,7800.0,11.685,11.7227,11.685,11.7076,7800.0
2005-05-02 10:05:00,15.53,15.53,15.5,15.51,11600.0,11.7076,11.7076,11.685,11.6926,11600.0
2005-05-02 10:10:00,15.51,15.51,15.45,15.45,14200.0,11.6926,11.6926,11.6473,11.6473,14200.0
2005-05-02 10:15:00,15.44,15.47,15.44,15.47,12600.0,11.6398,11.6624,11.6398,11.6624,12600.0
2005-05-02 10:20:00,15.47,15.49,15.45,15.45,14800.0,11.6624,11.6775,11.6473,11.6473,14800.0
2005-05-02 10:25:00,15.45,15.47,15.45,15.47,29400.0,11.6473,11.6624,11.6473,11.6624,29400.0
2005-05-02 10:30:00,15.46,15.5,15.46,15.5,34400.0,11.6549,11.685,11.6549,11.685,34400.0
2005-05-02 10:35:00,15.5,15.5,15.49,15.49,9800.0,11.685,11.685,11.6775,11.6775,9800.0
2005-05-02 10:40:00,15.49,15.49,15.47,15.47,27200.0,11.6775,11.6775,11.6624,11.6624,27200.0
2005-05-02 10:45:00,15.48,15.5,15.48,15.5,39400.0,11.67,11.685,11.67,11.685,39400.0
2005-05-02 10:50:00,15.5,15.5,15.49,15.49,40200.0,11.685,11.685,11.6775,11.6775,40200.0
2005-05-02 10:55:00,15.49,15.5,15.49,15.5,20000.0,11.6775,11.685,11.6775,11.685,20000.0
2005-05-02 11:00:00,15.5,15.5,15.47,15.49,38400.0,11.685,11.685,11.6624,11.6775,38400.0
2005-05-02 11:05:00,15.49,15.54,15.48,15.54,15000.0,11.6775,11.7152,11.67,11.7152,15000.0
2005-05-02 11:10:00,15.55,15.58,15.55,15.58,12600.0,11.7227,11.7453,11.7227,11.7453,12600.0
2005-05-02 11:15:00,15.58,15.58,15.56,15.56,8400.0,11.7453,11.7453,11.7303,11.7303,8400.0
2005-05-02 11:20:00,15.56,15.57,15.56,15.56,5200.0,11.7303,11.7378,11.7303,11.7303,5200.0
2005-05-02 11:25:00,15.56,15.58,15.56,15.58,5000.0,11.7303,11.7453,11.7303,11.7453,5000.0
2005-05-02 11:30:00,15.57,15.58,15.55,15.55,9800.0,11.7378,11.7453,11.7227,11.7227,9800.0
2005-05-02 11:35:00,15.54,15.54,15.47,15.48,73800.0,11.7152,11.7152,11.6624,11.67,73800.0
2005-05-02 11:40:00,15.48,15.5,15.48,15.5,40200.0,11.67,11.685,11.67,11.685,40200.0
2005-05-02 11:45:00,15.5,15.53,15.5,15.53,48400.0,11.685,11.7076,11.685,11.7076,48400.0
2005-05-02 11:50:00,15.53,15.53,15.53,15.53,2400.0,11.7076,11.7076,11.7076,11.7076,2400.0
2005-05-02 11:55:00,15.52,15.52,15.51,15.51,5600.0,11.7001,11.7001,11.6926,11.6926,5600.0
2005-05-02 12:00:00,15.52,15.52,15.49,15.5,33000.0,11.7001,11.7001,11.6775,11.685,33000.0
2005-05-02 12:05:00,15.5,15.5,15.48,15.48,6000.0,11.685,11.685,11.67,11.67,6000.0
2005-05-02 12:10:00,15.48,15.48,15.47,15.47,11600.0,11.67,11.67,11.6624,11.6624,11600.0
2005-05-02 12:15:00,15.47,15.47,15.47,15.47,4400.0,11.6624,11.6624,11.6624,11.6624,4400.0
2005-05-02 12:20:00,15.46,15.47,15.46,15.47,30400.0,11.6549,11.6624,11.6549,11.6624,30400.0
2005-05-02 12:25:00,15.47,15.47,15.44,15.44,19000.0,11.6624,11.6624,11.6398,11.6398,19000.0
2005-05-02 12:30:00,15.44,15.45,15.44,15.45,28200.0,11.6398,11.6473,11.6398,11.6473,28200.0
2005-05-02 12:35:00,15.45,15.45,15.43,15.43,22400.0,11.6473,11.6473,11.6323,11.6323,22400.0
2005-05-02 12:40:00,15.44,15.44,15.44,15.44,47800.0,11.6398,11.6398,11.6398,11.6398,47800.0
2005-05-02 12:45:00,15.44,15.46,15.44,15.45,65800.0,11.6398,11.6549,11.6398,11.6473,65800.0
2005-05-02 12:50:00,15.45,15.46,15.45,15.46,8600.0,11.6473,11.6549,11.6473,11.6549,8600.0
2005-05-02 12:55:00,15.46,15.47,15.46,15.46,16600.0,11.6549,11.6624,11.6549,11.6549,16600.0
2005-05-02 13:00:00,15.46,15.47,15.46,15.47,9400.0,11.6549,11.6624,11.6549,11.6624,9400.0
2005-05-02 13:05:00,15.47,15.47,15.46,15.46,10400.0,11.6624,11.6624,11.6549,11.6549,10400.0
2005-05-02 13:10:00,15.47,15.47,15.47,15.47,9200.0,11.6624,11.6624,11.6624,11.6624,9200.0
2005-05-02 13:15:00,15.47,15.47,15.46,15.46,10000.0,11.6624,11.6624,11.6549,11.6549,10000.0
2005-05-02 13:20:00,15.46,15.47,15.46,15.47,24600.0,11.6549,11.6624,11.6549,11.6624,24600.0
2005-05-02 13:25:00,15.47,15.47,15.46,15.46,35000.0,11.6624,11.6624,11.6549,11.6549,35000.0
2005-05-02 13:30:00,15.46,15.46,15.45,15.46,48400.0,11.6549,11.6549,11.6473,11.6549,48400.0
2005-05-02 13:35:00,15.46,15.46,15.46,15.46,28800.0,11.6549,11.6549,11.6549,11.6549,28800.0
2005-05-02 13:40:00,15.46,15.46,15.46,15.46,10600.0,11.6549,11.6549,11.6549,11.6549,10600.0
2005-05-02 13:45:00,15.45,15.46,15.45,15.46,69200.0,11.6473,11.6549,11.6473,11.6549,69200.0
2005-05-02 13:50:00,15.46,15.47,15.46,15.47,7200.0,11.6549,11.6624,11.6549,11.6624,7200.0
2005-05-02 13:55:00,15.47,15.47,15.46,15.47,10200.0,11.6624,11.6624,11.6549,11.6624,10200.0
2005-05-02 14:00:00,15.47,15.47,15.44,15.44,84400.0,11.6624,11.6624,11.6398,11.6398,84400.0
2005-05-02 14:05:00,15.44,15.47,15.44,15.47,37400.0,11.6398,11.6624,11.6398,11.6624,37400.0
2005-05-02 14:10:00,15.47,15.47,15.47,15.47,11800.0,11.6624,11.6624,11.6624,11.6624,11800.0
2005-05-02 14:15:00,15.47,15.47,15.46,15.46,23600.0,11.6624,11.6624,11.6549,11.6549,23600.0
2005-05-02 14:20:00,15.46,15.47,15.46,15.47,19800.0,11.6549,11.6624,11.6549,11.6624,19800.0
2005-05-02 14:25:00,15.47,15.47,15.45,15.45,24200.0,11.6624,11.6624,11.6473,11.6473,24200.0
2005-05-02 14:30:00,15.45,15.47,15.45,15.47,31000.0,11.6473,11.6624,11.6473,11.6624,31000.0
2005-05-02 14:35:00,15.47,15.47,15.47,15.47,29200.0,11.6624,11.6624,11.6624,11.6624,29200.0
2005-05-02 14:40:00,15.48,15.48,15.47,15.47,12200.0,11.67,11.67,11.6624,11.6624,12200.0
2005-05-02 14:45:00,15.46,15.47,15.46,15.47,8800.0,11.6549,11.6624,11.6549,11.6624,8800.0
2005-05-02 14:50:00,15.47,15.47,15.45,15.45,18800.0,11.6624,11.6624,11.6473,11.6473,18800.0
2005-05-02 14:55:00,15.45,15.45,15.44,15.45,34000.0,11.6473,11.6473,11.6398,11.6473,34000.0
2005-05-02 15:00:00,15.45,15.45,15.44,15.45,21800.0,11.6473,11.6473,11.6398,11.6473,21800.0
2005-05-02 15:05:00,15.45,15.45,15.45,15.45,16800.0,11.6473,11.6473,11.6473,11.6473,16800.0
2005-05-02 15:10:00,15.45,15.45,15.44,15.45,106200.0,11.6473,11.6473,11.6398,11.6473,106200.0
2005-05-02 15:15:00,15.45,15.45,15.45,15.45,25000.0,11.6473,11.6473,11.6473,11.6473,25000.0
2005-05-02 15:20:00,15.45,15.45,15.44,15.45,26000.0,11.6473,11.6473,11.6398,11.6473,26000.0
2005-05-02 15:25:00,15.44,15.45,15.44,15.45,39600.0,11.6398,11.6473,11.6398,11.6473,39600.0
2005-05-02 15:30:00,15.45,15.45,15.44,15.44,14400.0,11.6473,11.6473,11.6398,11.6398,14400.0
2005-05-02 15:35:00,15.44,15.46,15.44,15.45,31400.0,11.6398,11.6549,11.6398,11.6473,31400.0
2005-05-02 15:40:00,15.45,15.45,15.44,15.44,30200.0,11.6473,11.6473,11.6398,11.6398,30200.0
2005-05-02 15:45:00,15.44,15.45,15.44,15.45,35600.0,11.6398,11.6473,11.6398,11.6473,35600.0
2005-05-02 15:50:00,15.45,15.45,15.44,15.44,46400.0,11.6473,11.6473,11.6398,11.6398,46400.0
2005-05-02 15:55:00,15.44,15.44,15.43,15.43,68200.0,11.6398,11.6398,11.6323,11.6323,68200.0
2005-05-03 09:30:00,15.43,15.45,15.43,15.44,64800.0,11.6323,11.6473,11.6323,11.6398,64800.0
2005-05-03 09:35:00,15.45,15.45,15.37,15.38,78600.0,11.6473,11.6473,11.587,11.5946,78600.0
2005-05-03 09:40:00,15.39,15.4,15.38,15.4,34000.0,11.6021,11.6096,11.5946,11.6096,34000.0
2005-05-03 09:45:00,15.4,15.41,15.4,15.4,32200.0,11.6096,11.6172,11.6096,11.6096,32200.0
2005-05-03 09:50:00,15.4,15.42,15.4,15.42,28000.0,11.6096,11.6247,11.6096,11.6247,28000.0
2005-05-03 09:55:00,15.42,15.44,15.42,15.44,50800.0,11.6247,11.6398,11.6247,11.6398,50800.0
2005-05-03 10:00:00,15.43,15.43,15.38,15.39,194000.0,11.6323,11.6323,11.5946,11.6021,194000.0
2005-05-03 10:05:00,15.38,15.4,15.38,15.4,38600.0,11.5946,11.6096,11.5946,11.6096,38600.0
2005-05-03 10:10:00,15.4,15.44,15.4,15.44,51200.0,11.6096,11.6398,11.6096,11.6398,51200.0
2005-05-03 10:15:00,15.44,15.47,15.44,15.47,57600.0,11.6398,11.6624,11.6398,11.6624,57600.0
2005-05-03 10:20:00,15.45,15.46,15.45,15.46,36400.0,11.6473,11.6549,11.6473,11.6549,36400.0
2005-05-03 10:25:00,15.47,15.47,15.46,15.47,39200.0,11.6624,11.6624,11.6549,11.6624,39200.0
2005-05-03 10:30:00,15.47,15.47,15.45,15.46,43600.0,11.6624,11.6624,11.6473,11.6549,43600.0
2005-05-03 10:35:00,15.46,15.46,15.45,15.45,11800.0,11.6549,11.6549,11.6473,11.6473,11800.0
2005-05-03 10:40:00,15.45,15.45,15.42,15.42,93000.0,11.6473,11.6473,11.6247,11.6247,93000.0
2005-05-03 10:45:00,15.43,15.43,15.42,15.42,18000.0,11.6323,11.6323,11.6247,11.6247,18000.0
2005-05-03 10:50:00,15.41,15.42,15.41,15.41,10800.0,11.6172,11.6247,11.6172,11.6172,10800.0
2005-05-03 10:55:00,15.41,15.41,15.4,15.41,22400.0,11.6172,11.6172,11.6096,11.6172,22400.0
2005-05-03 11:00:00,15.41,15.41,15.4,15.4,45600.0,11.6172,11.6172,11.6096,11.6096,45600.0
2005-05-03 11:05:00,15.4,15.41,15.4,15.4,13400.0,11.6096,11.6172,11.6096,11.6096,13400.0
2005-05-03 11:10:00,15.41,15.41,15.4,15.41,9200.0,11.6172,11.6172,11.6096,11.6172,9200.0
2005-05-03 11:15:00,15.42,15.42,15.41,15.42,8000.0,11.6247,11.6247,11.6172,11.6247,8000.0
2005-05-03 11:20:00,15.42,15.43,15.42,15.43,24200.0,11.6247,11.6323,11.6247,11.6323,24200.0
2005-05-03 11:25:00,15.43,15.43,15.41,15.41,68200.0,11.6323,11.6323,11.6172,11.6172,68200.0
2005-05-03 11:30:00,15.4,15.41,15.39,15.39,34400.0,11.6096,11.6172,11.6021,11.6021,34400.0
2005-05-03 11:35:00,15.39,15.41,15.39,15.4,76000.0,11.6021,11.6172,11.6021,11.6096,76000.0
2005-05-03 11:40:00,15.41,15.42,15.4,15.42,53000.0,11.6172,11.6247,11.6096,11.6247,53000.0
2005-05-03 11:45:00,15.42,15.42,15.42,15.42,6000.0,11.6247,11.6247,11.6247,11.6247,6000.0
2005-05-03 11:50:00,15.42,15.42,15.42,15.42,4400.0,11.6247,11.6247,11.6247,11.6247,4400.0
2005-05-03 11:55:00,15.42,15.42,15.38,15.38,50200.0,11.6247,11.6247,11.5946,11.5946,50200.0
2005-05-03 12:00:00,15.38,15.41,15.38,15.41,87000.0,11.5946,11.6172,11.5946,11.6172,87000.0
2005-05-03 12:05:00,15.41,15.42,15.41,15.42,7000.0,11.6172,11.6247,11.6172,11.6247,7000.0
2005-05-03 12:10:00,15.42,15.42,15.41,15.41,9000.0,11.6247,11.6247,11.6172,11.6172,9000.0
2005-05-03 12:15:00,15.42,15.42,15.42,15.42,25200.0,11.6247,11.6247,11.6247,11.6247,25200.0
2005-05-03 12:20:00,15.43,15.43,15.42,15.42,12800.0,11.6323,11.6323,11.6247,11.6247,12800.0
2005-05-03 12:25:00,15.42,15.42,15.42,15.42,18400.0,11.6247,11.6247,11.6247,11.6247,18400.0
2005-05-03 12:30:00,15.42,15.43,15.42,15.42,26400.0,11.6247,11.6323,11.6247,11.6247,26400.0
2005-05-03 12:35:00,15.41,15.42,15.41,15.41,2600.0,11.6172,11.6247,11.6172,11.6172,2600.0
2005-05-03 12:40:00,15.42,15.42,15.42,15.42,6600.0,11.6247,11.6247,11.6247,11.6247,6600.0
2005-05-03 12:45:00,15.42,15.43,15.42,15.42,6200.0,11.6247,11.6323,11.6247,11.6247,6200.0
2005-05-03 12:50:00,15.42,15.43,15.42,15.42,15200.0,11.6247,11.6323,11.6247,11.6247,15200.0
2005-05-03 12:55:00,15.43,15.44,15.43,15.43,58200.0,11.6323,11.6398,11.6323,11.6323,58200.0
2005-05-03 13:00:00,15.43,15.43,15.43,15.43,26000.0,11.6323,11.6323,11.6323,11.6323,26000.0
2005-05-03 13:05:00,15.43,15.43,15.4,15.4,26000.0,11.6323,11.6323,11.6096,11.6096,26000.0
2005-05-03 13:10:00,15.4,15.4,15.4,15.4,4800.0,11.6096,11.6096,11.6096,11.6096,4800.0
2005-05-03 13:15:00,15.36,15.37,15.34,15.34,47000.0,11.5795,11.587,11.5644,11.5644,47000.0
2005-05-03 13:20:00,15.34,15.35,15.33,15.33,5200.0,11.5644,11.572,11.5569,11.5569,5200.0
2005-05-03 13:25:00,15.33,15.35,15.33,15.35,41800.0,11.5569,11.572,11.5569,11.572,41800.0
2005-05-03 13:30:00,15.35,15.35,15.35,15.35,29800.0,11.572,11.572,11.572,11.572,29800.0
2005-05-03 13:35:00,15.35,15.35,15.35,15.35,25000.0,11.572,11.572,11.572,11.572,25000.0
2005-05-03 13:40:00,15.34,15.34,15.31,15.31,62600.0,11.5644,11.5644,11.5418,11.5418,62600.0
2005-05-03 13:45:00,15.33,15.35,15.33,15.35,40800.0,11.5569,11.572,11.5569,11.572,40800.0
2005-05-03 13:50:00,15.34,15.35,15.34,15.35,21800.0,11.5644,11.572,11.5644,11.572,21800.0
2005-05-03 13:55:00,15.36,15.39,15.36,15.39,7000.0,11.5795,11.6021,11.5795,11.6021,7000.0
2005-05-03 14:00:00,15.4,15.4,15.4,15.4,16400.0,11.6096,11.6096,11.6096,11.6096,16400.0
2005-05-03 14:05:00,15.4,15.41,15.4,15.4,7600.0,11.6096,11.6172,11.6096,11.6096,7600.0
2005-05-03 14:10:00,15.4,15.4,15.4,15.4,5600.0,11.6096,11.6096,11.6096,11.6096,5600.0
2005-05-03 14:15:00,15.4,15.42,15.4,15.4,6600.0,11.6096,11.6247,11.6096,11.6096,6600.0
2005-05-03 14:20:00,15.4,15.43,15.4,15.43,17800.0,11.6096,11.6323,11.6096,11.6323,17800.0
2005-05-03 14:25:00,15.4,15.4,15.4,15.4,49400.0,11.6096,11.6096,11.6096,11.6096,49400.0
2005-05-03 14:30:00,15.4,15.4,15.4,15.4,68600.0,11.6096,11.6096,11.6096,11.6096,68600.0
2005-05-03 14:35:00,15.4,15.4,15.4,15.4,20000.0,11.6096,11.6096,11.6096,11.6096,20000.0
2005-05-03 14:40:00,15.4,15.4,15.4,15.4,33000.0,11.6096,11.6096,11.6096,11.6096,33000.0
2005-05-03 14:45:00,15.4,15.4,15.4,15.4,25800.0,11.6096,11.6096,11.6096,11.6096,25800.0
2005-05-03 14:50:00,15.4,15.41,15.4,15.41,106200.0,11.6096,11.6172,11.6096,11.6172,106200.0
2005-05-03 14:55:00,15.41,15.42,15.41,15.42,25200.0,11.6172,11.6247,11.6172,11.6247,25200.0
2005-05-03 15:00:00,15.43,15.43,15.4,15.4,14400.0,11.6323,11.6323,11.6096,11.6096,14400.0
2005-05-03 15:05:00,15.41,15.41,15.38,15.38,7800.0,11.6172,11.6172,11.5946,11.5946,7800.0
2005-05-03 15:10:00,15.38,15.38,15.38,15.38,32200.0,11.5946,11.5946,11.5946,11.5946,32200.0
2005-05-03 15:15:00,15.38,15.38,15.36,15.38,8800.0,11.5946,11.5946,11.5795,11.5946,8800.0
2005-05-03 15:20:00,15.38,15.39,15.37,15.37,8200.0,11.5946,11.6021,11.587,11.587,8200.0
2005-05-03 15:25:00,15.37,15.37,15.37,15.37,3600.0,11.587,11.587,11.587,11.587,3600.0
2005-05-03 15:30:00,15.37,15.37,15.37,15.37,10800.0,11.587,11.587,11.587,11.587,10800.0
2005-05-03 15:35:00,15.37,15.37,15.37,15.37,21200.0,11.587,11.587,11.587,11.587,21200.0
2005-05-03 15:40:00,15.37,15.37,15.34,15.34,91800.0,11.587,11.587,11.5644,11.5644,91800.0
2005-05-03 15:45:00,15.34,15.35,15.33,15.34,19600.0,11.5644,11.572,11.5569,11.5644,19600.0
2005-05-03 15:50:00,15.35,15.36,15.33,15.33,30600.0,11.572,11.5795,11.5569,11.5569,30600.0
2005-05-03 15:55:00,15.33,15.33,15.32,15.33,23400.0,11.5569,11.5569,11.5493,11.5569,23400.0
2005-05-04 09:30:00,15.38,15.42,15.38,15.42,25800.0,11.5946,11.6247,11.5946,11.6247,25800.0
2005-05-04 09:35:00,15.44,15.5,15.42,15.42,11800.0,11.6398,11.685,11.6247,11.6247,11800.0
2005-05-04 09:40:00,15.42,15.42,15.4,15.4,27000.0,11.6247,11.6247,11.6096,11.6096,27000.0
2005-05-04 09:45:00,15.4,15.4,15.38,15.38,5200.0,11.6096,11.6096,11.5946,11.5946,5200.0
2005-05-04 09:50:00,15.37,15.37,15.33,15.35,47000.0,11.587,11.587,11.5569,11.572,47000.0
2005-05-04 09:55:00,15.34,15.38,15.34,15.34,13400.0,11.5644,11.5946,11.5644,11.5644,13400.0
2005-05-04 10:00:00,15.33,15.34,15.33,15.34,68800.0,11.5569,11.5644,11.5569,11.5644,68800.0
2005-05-04 10:05:00,15.34,15.35,15.34,15.35,23000.0,11.5644,11.572,11.5644,11.572,23000.0
2005-05-04 10:10:00,15.35,15.35,15.34,15.35,17600.0,11.572,11.572,11.5644,11.572,17600.0
2005-05-04 10:15:00,15.35,15.35,15.35,15.35,25200.0,11.572,11.572,11.572,11.572,25200.0
2005-05-04 10:20:00,15.35,15.37,15.35,15.37,12200.0,11.572,11.587,11.572,11.587,12200.0
2005-05-04 10:25:00,15.37,15.38,15.37,15.37,19400.0,11.587,11.5946,11.587,11.587,19400.0
2005-05-04 10:30:00,15.37,15.38,15.35,15.36,10600.0,11.587,11.5946,11.572,11.5795,10600.0
2005-05-04 10:35:00,15.36,15.38,15.36,15.37,7200.0,11.5795,11.5946,11.5795,11.587,7200.0
2005-05-04 10:40:00,15.37,15.37,15.35,15.35,8400.0,11.587,11.587,11.572,11.572,8400.0
2005-05-04 10:45:00,15.35,15.35,15.33,15.33,30600.0,11.572,11.572,11.5569,11.5569,30600.0
2005-05-04 10:50:00,15.35,15.35,15.35,15.35,200.0,11.572,11.572,11.572,11.572,200.0
2005-05-04 10:55:00,15.34,15.34,15.31,15.31,2800.0,11.5644,11.5644,11.5418,11.5418,2800.0
2005-05-04 11:00:00,15.31,15.31,15.31,15.31,1200.0,11.5418,11.5418,11.5418,11.5418,1200.0
2005-05-04 11:05:00,15.32,15.32,15.31,15.32,3000.0,11.5493,11.5493,11.5418,11.5493,3000.0
2005-05-04 11:10:00,15.33,15.33,15.31,15.31,6200.0,11.5569,11.5569,11.5418,11.5418,6200.0
2005-05-04 11:15:00,15.31,15.31,15.3,15.31,7000.0,11.5418,11.5418,11.5343,11.5418,7000.0
2005-05-04 11:20:00,15.31,15.31,15.29,15.29,2200.0,11.5418,11.5418,11.5267,11.5267,2200.0
2005-05-04 11:25:00,15.29,15.3,15.28,15.29,67000.0,11.5267,11.5343,11.5192,11.5267,67000.0
2005-05-04 11:30:00,15.3,15.3,15.28,15.28,81600.0,11.5343,11.5343,11.5192,11.5192,81600.0
2005-05-04 11:35:00,15.28,15.28,15.28,15.28,18000.0,11.5192,11.5192,11.5192,11.5192,18000.0
2005-05-04 11:40:00,15.28,15.28,15.28,15.28,39400.0,11.5192,11.5192,11.5192,11.5192,39400.0
2005-05-04 11:45:00,15.28,15.28,15.28,15.28,9200.0,11.5192,11.5192,11.5192,11.5192,9200.0
2005-05-04 11:50:00,15.28,15.28,15.27,15.27,32000.0,11.5192,11.5192,11.5116,11.5116,32000.0
2005-05-04 11:55:00,15.26,15.27,15.23,15.24,24800.0,11.5041,11.5116,11.4815,11.489,24800.0
2005-05-04 12:00:00,15.25,15.25,15.24,15.24,9400.0,11.4966,11.4966,11.489,11.489,9400.0
2005-05-04 12:05:00,15.25,15.25,15.24,15.25,53600.0,11.4966,11.4966,11.489,11.4966,53600.0
2005-05-04 12:10:00,15.25,15.25,15.25,15.25,10600.0,11.4966,11.4966,11.4966,11.4966,10600.0
2005-05-04 12:15:00,15.24,15.25,15.24,15.25,10600.0,11.489,11.4966,11.489,11.4966,10600.0
2005-05-04 12:20:00,15.25,15.25,15.24,15.25,10000.0,11.4966,11.4966,11.489,11.4966,10000.0
2005-05-04 12:25:00,15.25,15.25,15.25,15.25,70000.0,11.4966,11.4966,11.4966,11.4966,70000.0
2005-05-04 12:30:00,15.25,15.26,15.24,15.25,37800.0,11.4966,11.5041,11.489,11.4966,37800.0
2005-05-04 12:35:00,15.25,15.25,15.25,15.25,8800.0,11.4966,11.4966,11.4966,11.4966,8800.0
2005-05-04 12:40:00,15.24,15.24,15.24,15.24,23800.0,11.489,11.489,11.489,11.489,23800.0
2005-05-04 12:45:00,15.24,15.25,15.24,15.25,11600.0,11.489,11.4966,11.489,11.4966,11600.0
2005-05-04 12:50:00,15.25,15.25,15.25,15.25,2800.0,11.4966,11.4966,11.4966,11.4966,2800.0
2005-05-04 12:55:00,15.25,15.25,15.24,15.24,53200.0,11.4966,11.4966,11.489,11.489,53200.0
2005-05-04 13:00:00,15.24,15.25,15.24,15.24,4000.0,11.489,11.4966,11.489,11.489,4000.0
2005-05-04 13:05:00,15.25,15.25,15.24,15.25,6000.0,11.4966,11.4966,11.489,11.4966,6000.0
2005-05-04 13:10:00,15.25,15.26,15.25,15.26,23600.0,11.4966,11.5041,11.4966,11.5041,23600.0
2005-05-04 13:15:00,15.27,15.28,15.27,15.28,5600.0,11.5116,11.5192,11.5116,11.5192,5600.0
2005-05-04 13:20:00,15.27,15.27,15.26,15.26,7400.0,11.5116,11.5116,11.5041,11.5041,7400.0
2005-05-04 13:25:00,15.26,15.26,15.25,15.26,64400.0,11.5041,11.5041,11.4966,11.5041,64400.0
2005-05-04 13:30:00,15.26,15.26,15.25,15.25,11400.0,11.5041,11.5041,11.4966,11.4966,11400.0
2005-05-04 13:35:00,15.25,15.26,15.24,15.24,5800.0,11.4966,11.5041,11.489,11.489,5800.0
2005-05-04 13:40:00,15.24,15.24,15.24,15.24,9600.0,11.489,11.489,11.489,11.489,9600.0
2005-05-04 13:45:00,15.24,15.24,15.23,15.24,22600.0,11.489,11.489,11.4815,11.489,22600.0
2005-05-04 13:50:00,15.24,15.24,15.23,15.23,44000.0,11.489,11.489,11.4815,11.4815,44000.0
2005-05-04 13:55:00,15.24,15.31,15.24,15.31,123800.0,11.489,11.5418,11.489,11.5418,123800.0
2005-05-04 14:00:00,15.32,15.32,15.3,15.32,10000.0,11.5493,11.5493,11.5343,11.5493,10000.0
2005-05-04 14:05:00,15.32,15.4,15.32,15.4,15000.0,11.5493,11.6096,11.5493,11.6096,15000.0
2005-05-04 14:10:00,15.4,15.4,15.33,15.33,101200.0,11.6096,11.6096,11.5569,11.5569,101200.0
2005-05-04 14:15:00,15.32,15.43,15.32,15.4,61000.0,11.5493,11.6323,11.5493,11.6096,61000.0
2005-05-04 14:20:00,15.42,15.43,15.38,15.38,57600.0,11.6247,11.6323,11.5946,11.5946,57600.0
2005-05-04 14:25:00,15.38,15.4,15.38,15.4,7800.0,11.5946,11.6096,11.5946,11.6096,7800.0
2005-05-04 14:30:00,15.39,15.42,15.39,15.42,88000.0,11.6021,11.6247,11.6021,11.6247,88000.0
2005-05-04 14:35:00,15.42,15.42,15.34,15.35,161200.0,11.6247,11.6247,11.5644,11.572,161200.0
2005-05-04 14:40:00,15.35,15.37,15.35,15.37,7400.0,11.572,11.587,11.572,11.587,7400.0
2005-05-04 14:45:00,15.37,15.47,15.37,15.43,101800.0,11.587,11.6624,11.587,11.6323,101800.0
2005-05-04 14:50:00,15.43,15.47,15.43,15.44,42200.0,11.6323,11.6624,11.6323,11.6398,42200.0
2005-05-04 14:55:00,15.44,15.46,15.44,15.45,22800.0,11.6398,11.6549,11.6398,11.6473,22800.0
2005-05-04 15:00:00,15.45,15.45,15.43,15.44,15000.0,11.6473,11.6473,11.6323,11.6398,15000.0
2005-05-04 15:05:00,15.44,15.44,15.4,15.41,187200.0,11.6398,11.6398,11.6096,11.6172,187200.0
2005-05-04 15:10:00,15.41,15.44,15.41,15.44,24400.0,11.6172,11.6398,11.6172,11.6398,24400.0
2005-05-04 15:15:00,15.44,15.5,15.43,15.5,97600.0,11.6398,11.685,11.6323,11.685,97600.0
2005-05-04 15:20:00,15.5,15.5,15.46,15.46,16000.0,11.685,11.685,11.6549,11.6549,16000.0
2005-05-04 15:25:00,15.45,15.46,15.43,15.45,10000.0,11.6473,11.6549,11.6323,11.6473,10000.0
2005-05-04 15:30:00,15.45,15.46,15.44,15.46,92000.0,11.6473,11.6549,11.6398,11.6549,92000.0
2005-05-04 15:35:00,15.45,15.46,15.45,15.45,13000.0,11.6473,11.6549,11.6473,11.6473,13000.0
2005-05-04 15:40:00,15.45,15.45,15.43,15.43,29600.0,11.6473,11.6473,11.6323,11.6323,29600.0
2005-05-04 15:45:00,15.43,15.43,15.43,15.43,116400.0,11.6323,11.6323,11.6323,11.6323,116400.0
2005-05-04 15:50:00,15.43,15.46,15.43,15.46,19600.0,11.6323,11.6549,11.6323,11.6549,19600.0
2005-05-04 15:55:00,15.47,15.47,15.45,15.45,89600.0,11.6624,11.6624,11.6473,11.6473,89600.0
2005-05-05 09:30:00,15.53,15.53,15.53,15.53,41600.0,11.7076,11.7076,11.7076,11.7076,41600.0
2005-05-05 09:35:00,15.53,15.53,15.53,15.53,200.0,11.7076,11.7076,11.7076,11.7076,200.0
2005-05-05 09:40:00,15.53,15.54,15.53,15.53,25400.0,11.7076,11.7152,11.7076,11.7076,25400.0
2005-05-05 09:45:00,15.53,15.53,15.52,15.53,31800.0,11.7076,11.7076,11.7001,11.7076,31800.0
2005-05-05 09:50:00,15.55,15.56,15.55,15.55,23200.0,11.7227,11.7303,11.7227,11.7227,23200.0
2005-05-05 09:55:00,15.55,15.56,15.55,15.56,69000.0,11.7227,11.7303,11.7227,11.7303,69000.0
2005-05-05 10:00:00,15.56,15.58,15.56,15.58,34600.0,11.7303,11.7453,11.7303,11.7453,34600.0
2005-05-05 10:05:00,15.58,15.59,15.58,15.58,53000.0,11.7453,11.7529,11.7453,11.7453,53000.0
2005-05-05 10:10:00,15.58,15.62,15.54,15.6,182000.0,11.7453,11.7755,11.7152,11.7604,182000.0
2005-05-05 10:15:00,15.6,15.61,15.59,15.61,75800.0,11.7604,11.768,11.7529,11.768,75800.0
2005-05-05 10:20:00,15.6,15.6,15.55,15.58,29400.0,11.7604,11.7604,11.7227,11.7453,29400.0
2005-05-05 10:25:00,15.58,15.58,15.57,15.57,3200.0,11.7453,11.7453,11.7378,11.7378,3200.0
2005-05-05 10:30:00,15.57,15.58,15.57,15.57,14800.0,11.7378,11.7453,11.7378,11.7378,14800.0
2005-05-05 10:35:00,15.58,15.69,15.58,15.65,47800.0,11.7453,11.8283,11.7453,11.7981,47800.0
2005-05-05 10:40:00,15.65,15.67,15.65,15.67,18800.0,11.7981,11.8132,11.7981,11.8132,18800.0
2005-05-05 10:45:00,15.67,15.67,15.65,15.65,31800.0,11.8132,11.8132,11.7981,11.7981,31800.0
2005-05-05 10:50:00,15.65,15.67,15.65,15.65,14400.0,11.7981,11.8132,11.7981,11.7981,14400.0
2005-05-05 10:55:00,15.65,15.67,15.65,15.65,13200.0,11.7981,11.8132,11.7981,11.7981,13200.0
2005-05-05 11:00:00,15.65,15.65,15.65,15.65,18000.0,11.7981,11.7981,11.7981,11.7981,18000.0
2005-05-05 11:05:00,15.65,15.65,15.63,15.63,171800.0,11.7981,11.7981,11.783,11.783,171800.0
2005-05-05 11:10:00,15.65,15.65,15.63,15.63,12000.0,11.7981,11.7981,11.783,11.783,12000.0
2005-05-05 11:15:00,15.63,15.63,15.63,15.63,2000.0,11.783,11.783,11.783,11.783,2000.0
2005-05-05 11:20:00,15.63,15.64,15.63,15.64,37600.0,11.783,11.7906,11.783,11.7906,37600.0
2005-05-05 11:25:00,15.63,15.65,15.63,15.64,9400.0,11.783,11.7981,11.783,11.7906,9400.0
2005-05-05 11:30:00,15.65,15.78,15.64,15.72,168000.0,11.7981,11.8961,11.7906,11.8509,168000.0
2005-05-05 11:35:00,15.71,15.77,15.69,15.77,38200.0,11.8433,11.8886,11.8283,11.8886,38200.0
2005-05-05 11:40:00,15.78,15.78,15.77,15.78,28400.0,11.8961,11.8961,11.8886,11.8961,28400.0
2005-05-05 11:45:00,15.78,15.81,15.76,15.76,20200.0,11.8961,11.9187,11.881,11.881,20200.0
2005-05-05 11:50:00,15.76,15.76,15.75,15.75,100000.0,11.881,11.881,11.8735,11.8735,100000.0
2005-05-05 11:55:00,15.75,15.76,15.7,15.7,49600.0,11.8735,11.881,11.8358,11.8358,49600.0
2005-05-05 12:00:00,15.7,15.71,15.68,15.68,22200.0,11.8358,11.8433,11.8207,11.8207,22200.0
2005-05-05 12:05:00,15.68,15.7,15.68,15.7,9800.0,11.8207,11.8358,11.8207,11.8358,9800.0
2005-05-05 12:10:00,15.69,15.69,15.66,15.68,9400.0,11.8283,11.8283,11.8057,11.8207,9400.0
2005-05-05 12:15:00,15.68,15.68,15.66,15.66,9800.0,11.8207,11.8207,11.8057,11.8057,9800.0
2005-05-05 12:20:00,15.65,15.65,15.62,15.63,31800.0,11.7981,11.7981,11.7755,11.783,31800.0
2005-05-05 12:25:00,15.62,15.63,15.62,15.62,9200.0,11.7755,11.783,11.7755,11.7755,9200.0
2005-05-05 12:30:00,15.62,15.63,15.62,15.63,9400.0,11.7755,11.783,11.7755,11.783,9400.0
2005-05-05 12:35:00,15.63,15.63,15.61,15.61,9800.0,11.783,11.783,11.768,11.768,9800.0
2005-05-05 12:40:00,15.62,15.64,15.6,15.63,17400.0,11.7755,11.7906,11.7604,11.783,17400.0
2005-05-05 12:45:00,15.63,15.65,15.63,15.63,12800.0,11.783,11.7981,11.783,11.783,12800.0
2005-05-05 12:50:00,15.63,15.63,15.63,15.63,52800.0,11.783,11.783,11.783,11.783,52800.0
2005-05-05 12:55:00,15.63,15.63,15.55,15.55,54400.0,11.783,11.783,11.7227,11.7227,54400.0
2005-05-05 13:00:00,15.55,15.61,15.55,15.61,63200.0,11.7227,11.768,11.7227,11.768,63200.0
2005-05-05 13:05:00,15.6,15.61,15.6,15.61,20200.0,11.7604,11.768,11.7604,11.768,20200.0
2005-05-05 13:10:00,15.6,15.61,15.6,15.61,46600.0,11.7604,11.768,11.7604,11.768,46600.0
2005-05-05 13:15:00,15.6,15.61,15.56,15.58,14600.0,11.7604,11.768,11.7303,11.7453,14600.0
2005-05-05 13:20:00,15.55,15.58,15.53,15.53,96800.0,11.7227,11.7453,11.7076,11.7076,96800.0
2005-05-05 13:25:00,15.53,15.54,15.53,15.53,17000.0,11.7076,11.7152,11.7076,11.7076,17000.0
2005-05-05 13:30:00,15.53,15.55,15.53,15.53,34800.0,11.7076,11.7227,11.7076,11.7076,34800.0
2005-05-05 13:35:00,15.54,15.59,15.54,15.56,13000.0,11.7152,11.7529,11.7152,11.7303,13000.0
2005-05-05 13:40:00,15.56,15.56,15.55,15.55,7200.0,11.7303,11.7303,11.7227,11.7227,7200.0
2005-05-05 13:45:00,15.56,15.59,15.56,15.59,11000.0,11.7303,11.7529,11.7303,11.7529,11000.0
2005-05-05 13:50:00,15.56,15.56,15.56,15.56,3000.0,11.7303,11.7303,11.7303,11.7303,3000.0
2005-05-05 13:55:00,15.56,15.56,15.56,15.56,4400.0,11.7303,11.7303,11.7303,11.7303,4400.0
2005-05-05 14:00:00,15.56,15.56,15.56,15.56,5600.0,11.7303,11.7303,11.7303,11.7303,5600.0
2005-05-05 14:05:00,15.56,15.59,15.56,15.58,27800.0,11.7303,11.7529,11.7303,11.7453,27800.0
2005-05-05 14:10:00,15.58,15.59,15.58,15.59,2400.0,11.7453,11.7529,11.7453,11.7529,2400.0
2005-05-05 14:15:00,15.59,15.59,15.59,15.59,2000.0,11.7529,11.7529,11.7529,11.7529,2000.0
2005-05-05 14:20:00,15.59,15.59,15.57,15.57,14800.0,11.7529,11.7529,11.7378,11.7378,14800.0
2005-05-05 14:25:00,15.58,15.58,15.56,15.57,16000.0,11.7453,11.7453,11.7303,11.7378,16000.0
2005-05-05 14:30:00,15.54,15.54,15.54,15.54,400.0,11.7152,11.7152,11.7152,11.7152,400.0
2005-05-05 14:35:00,15.56,15.56,15.54,15.54,3600.0,11.7303,11.7303,11.7152,11.7152,3600.0
2005-05-05 14:40:00,15.54,15.54,15.53,15.53,6000.0,11.7152,11.7152,11.7076,11.7076,6000.0
2005-05-05 14:45:00,15.52,15.52,15.51,15.52,2800.0,11.7001,11.7001,11.6926,11.7001,2800.0
2005-05-05 14:50:00,15.52,15.52,15.52,15.52,9600.0,11.7001,11.7001,11.7001,11.7001,9600.0
2005-05-05 14:55:00,15.52,15.52,15.5,15.51,7200.0,11.7001,11.7001,11.685,11.6926,7200.0
2005-05-05 15:00:00,15.51,15.51,15.5,15.51,13200.0,11.6926,11.6926,11.685,11.6926,13200.0
2005-05-05 15:05:00,15.49,15.51,15.49,15.51,56600.0,11.6775,11.6926,11.6775,11.6926,56600.0
2005-05-05 15:10:00,15.51,15.53,15.5,15.53,10400.0,11.6926,11.7076,11.685,11.7076,10400.0
2005-05-05 15:15:00,15.52,15.52,15.52,15.52,3400.0,11.7001,11.7001,11.7001,11.7001,3400.0
2005-05-05 15:20:00,15.52,15.53,15.52,15.53,6200.0,11.7001,11.7076,11.7001,11.7076,6200.0
2005-05-05 15:25:00,15.53,15.53,15.53,15.53,17800.0,11.7076,11.7076,11.7076,11.7076,17800.0
2005-05-05 15:30:00,15.53,15.56,15.53,15.56,50800.0,11.7076,11.7303,11.7076,11.7303,50800.0
2005-05-05 15:35:00,15.58,15.6,15.58,15.6,37200.0,11.7453,11.7604,11.7453,11.7604,37200.0
2005-05-05 15:40:00,15.6,15.6,15.59,15.59,34000.0,11.7604,11.7604,11.7529,11.7529,34000.0
2005-05-05 15:45:00,15.59,15.6,15.58,15.6,38200.0,11.7529,11.7604,11.7453,11.7604,38200.0
2005-05-05 15:50:00,15.6,15.6,15.6,15.6,23800.0,11.7604,11.7604,11.7604,11.7604,23800.0
2005-05-05 15:55:00,15.6,15.6,15.58,15.58,120600.0,11.7604,11.7604,11.7453,11.7453,120600.0
2005-05-06 09:30:00,15.68,15.68,15.62,15.62,12800.0,11.8207,11.8207,11.7755,11.7755,12800.0
2005-05-06 09:35:00,15.64,15.65,15.64,15.65,2400.0,11.7906,11.7981,11.7906,11.7981,2400.0
2005-05-06 09:40:00,15.65,15.66,15.65,15.65,7000.0,11.7981,11.8057,11.7981,11.7981,7000.0
2005-05-06 09:45:00,15.66,15.7,15.66,15.67,4000.0,11.8057,11.8358,11.8057,11.8132,4000.0
2005-05-06 09:50:00,15.68,15.68,15.67,15.67,3800.0,11.8207,11.8207,11.8132,11.8132,3800.0
2005-05-06 09:55:00,15.65,15.67,15.65,15.67,5600.0,11.7981,11.8132,11.7981,11.8132,5600.0
2005-05-06 10:00:00,15.67,15.67,15.66,15.66,1400.0,11.8132,11.8132,11.8057,11.8057,1400.0
2005-05-06 10:05:00,15.66,15.68,15.66,15.68,1400.0,11.8057,11.8207,11.8057,11.8207,1400.0
2005-05-06 10:10:00,15.66,15.66,15.63,15.63,1400.0,11.8057,11.8057,11.783,11.783,1400.0
2005-05-06 10:15:00,15.65,15.68,15.65,15.68,7000.0,11.7981,11.8207,11.7981,11.8207,7000.0
2005-05-06 10:20:00,15.68,15.68,15.67,15.68,210800.0,11.8207,11.8207,11.8132,11.8207,210800.0
2005-05-06 10:25:00,15.67,15.68,15.67,15.68,5000.0,11.8132,11.8207,11.8132,11.8207,5000.0
2005-05-06 10:30:00,15.67,15.68,15.67,15.68,8400.0,11.8132,11.8207,11.8132,11.8207,8400.0
2005-05-06 10:35:00,15.68,15.68,15.68,15.68,800.0,11.8207,11.8207,11.8207,11.8207,800.0
2005-05-06 10:40:00,15.68,15.68,15.68,15.68,600.0,11.8207,11.8207,11.8207,11.8207,600.0
2005-05-06 10:45:00,15.68,15.68,15.68,15.68,1000.0,11.8207,11.8207,11.8207,11.8207,1000.0
2005-05-06 10:50:00,15.68,15.68,15.68,15.68,2200.0,11.8207,11.8207,11.8207,11.8207,2200.0
2005-05-06 10:55:00,15.68,15.68,15.68,15.68,4600.0,11.8207,11.8207,11.8207,11.8207,4600.0
2005-05-06 11:00:00,15.68,15.71,15.68,15.71,37800.0,11.8207,11.8433,11.8207,11.8433,37800.0
2005-05-06 11:05:00,15.71,15.73,15.7,15.71,10200.0,11.8433,11.8584,11.8358,11.8433,10200.0
2005-05-06 11:10:00,15.7,15.76,15.7,15.75,23000.0,11.8358,11.881,11.8358,11.8735,23000.0
2005-05-06 11:15:00,15.75,15.76,15.74,15.74,6000.0,11.8735,11.881,11.866,11.866,6000.0
2005-05-06 11:20:00,15.74,15.75,15.73,15.74,2600.0,11.866,11.8735,11.8584,11.866,2600.0
2005-05-06 11:25:00,15.72,15.73,15.72,15.72,3400.0,11.8509,11.8584,11.8509,11.8509,3400.0
2005-05-06 11:30:00,15.72,15.72,15.69,15.69,2800.0,11.8509,11.8509,11.8283,11.8283,2800.0
2005-05-06 11:35:00,15.7,15.7,15.69,15.69,2200.0,11.8358,11.8358,11.8283,11.8283,2200.0
2005-05-06 11:40:00,15.69,15.72,15.69,15.71,5600.0,11.8283,11.8509,11.8283,11.8433,5600.0
2005-05-06 11:45:00,15.74,15.79,15.74,15.79,11400.0,11.866,11.9037,11.866,11.9037,11400.0
2005-05-06 11:50:00,15.78,15.8,15.74,15.76,46200.0,11.8961,11.9112,11.866,11.881,46200.0
2005-05-06 11:55:00,15.76,15.77,15.71,15.77,6600.0,11.881,11.8886,11.8433,11.8886,6600.0
2005-05-06 12:00:00,15.77,15.8,15.73,15.76,10200.0,11.8886,11.9112,11.8584,11.881,10200.0
2005-05-06 12:05:00,15.77,15.8,15.77,15.77,7400.0,11.8886,11.9112,11.8886,11.8886,7400.0
2005-05-06 12:10:00,15.76,15.76,15.7,15.7,3200.0,11.881,11.881,11.8358,11.8358,3200.0
2005-05-06 12:15:00,15.68,15.68,15.68,15.68,2200.0,11.8207,11.8207,11.8207,11.8207,2200.0
2005-05-06 12:20:00,15.69,15.72,15.69,15.72,8200.0,11.8283,11.8509,11.8283,11.8509,8200.0
2005-05-06 12:25:00,15.71,15.72,15.71,15.72,1000.0,11.8433,11.8509,11.8433,11.8509,1000.0
2005-05-06 12:30:00,15.72,15.72,15.72,15.72,1600.0,11.8509,11.8509,11.8509,11.8509,1600.0
2005-05-06 12:35:00,15.72,15.73,15.72,15.72,21200.0,11.8509,11.8584,11.8509,11.8509,21200.0
2005-05-06 12:40:00,15.72,15.73,15.72,15.72,8600.0,11.8509,11.8584,11.8509,11.8509,8600.0
2005-05-06 12:45:00,15.72,15.73,15.72,15.73,3200.0,11.8509,11.8584,11.8509,11.8584,3200.0
2005-05-06 12:50:00,15.72,15.73,15.72,15.72,2000.0,11.8509,11.8584,11.8509,11.8509,2000.0
2005-05-06 12:55:00,15.73,15.73,15.72,15.72,3200.0,11.8584,11.8584,11.8509,11.8509,3200.0
2005-05-06 13:00:00,15.73,15.74,15.72,15.74,6800.0,11.8584,11.866,11.8509,11.866,6800.0
2005-05-06 13:05:00,15.75,15.75,15.72,15.72,12400.0,11.8735,11.8735,11.8509,11.8509,12400.0
2005-05-06 13:10:00,15.72,15.77,15.72,15.72,9000.0,11.8509,11.8886,11.8509,11.8509,9000.0
2005-05-06 13:15:00,15.72,15.74,15.72,15.72,24600.0,11.8509,11.866,11.8509,11.8509,24600.0
2005-05-06 13:20:00,15.73,15.73,15.71,15.71,10800.0,11.8584,11.8584,11.8433,11.8433,10800.0
2005-05-06 13:25:00,15.71,15.71,15.7,15.7,6800.0,11.8433,11.8433,11.8358,11.8358,6800.0
2005-05-06 13:30:00,15.71,15.75,15.71,15.74,15600.0,11.8433,11.8735,11.8433,11.866,15600.0
2005-05-06 13:35:00,15.74,15.75,15.72,15.75,82400.0,11.866,11.8735,11.8509,11.8735,82400.0
2005-05-06 13:40:00,15.74,15.74,15.74,15.74,400.0,11.866,11.866,11.866,11.866,400.0
2005-05-06 13:45:00,15.7,15.72,15.7,15.72,1800.0,11.8358,11.8509,11.8358,11.8509,1800.0
2005-05-06 13:50:00,15.71,15.72,15.69,15.69,6800.0,11.8433,11.8509,11.8283,11.8283,6800.0
2005-05-06 13:55:00,15.71,15.71,15.7,15.71,2400.0,11.8433,11.8433,11.8358,11.8433,2400.0
2005-05-06 14:00:00,15.71,15.72,15.71,15.72,2800.0,11.8433,11.8509,11.8433,11.8509,2800.0
2005-05-06 14:05:00,15.71,15.72,15.71,15.72,3800.0,11.8433,11.8509,11.8433,11.8509,3800.0
2005-05-06 14:10:00,15.75,15.75,15.71,15.71,388600.0,11.8735,11.8735,11.8433,11.8433,388600.0
2005-05-06 14:15:00,15.71,15.72,15.7,15.72,87400.0,11.8433,11.8509,11.8358,11.8509,87400.0
2005-05-06 14:20:00,15.78,15.78,15.77,15.77,61000.0,11.8961,11.8961,11.8886,11.8886,61000.0
2005-05-06 14:25:00,15.77,15.77,15.77,15.77,5000.0,11.8886,11.8886,11.8886,11.8886,5000.0
2005-05-06 14:30:00,15.77,15.8,15.76,15.8,68600.0,11.8886,11.9112,11.881,11.9112,68600.0
2005-05-06 14:35:00,15.8,15.81,15.8,15.81,2800.0,11.9112,11.9187,11.9112,11.9187,2800.0
2005-05-06 14:40:00,15.85,15.9,15.85,15.88,24400.0,11.9489,11.9866,11.9489,11.9715,24400.0
2005-05-06 14:45:00,15.9,15.9,15.82,15.83,26400.0,11.9866,11.9866,11.9263,11.9338,26400.0
2005-05-06 14:50:00,15.83,15.85,15.8,15.8,22200.0,11.9338,11.9489,11.9112,11.9112,22200.0
2005-05-06 14:55:00,15.85,15.85,15.78,15.8,8000.0,11.9489,11.9489,11.8961,11.9112,8000.0
2005-05-06 15:00:00,15.8,15.87,15.8,15.84,10400.0,11.9112,11.964,11.9112,11.9413,10400.0
2005-05-06 15:05:00,15.84,15.84,15.82,15.83,5400.0,11.9413,11.9413,11.9263,11.9338,5400.0
2005-05-06 15:10:00,15.82,15.82,15.8,15.8,25200.0,11.9263,11.9263,11.9112,11.9112,25200.0
2005-05-06 15:15:00,15.81,15.83,15.81,15.81,7600.0,11.9187,11.9338,11.9187,11.9187,7600.0
2005-05-06 15:20:00,15.8,15.82,15.8,15.82,263400.0,11.9112,11.9263,11.9112,11.9263,263400.0
2005-05-06 15:25:00,15.83,15.85,15.83,15.85,14000.0,11.9338,11.9489,11.9338,11.9489,14000.0
2005-05-06 15:30:00,15.85,15.85,15.81,15.81,12000.0,11.9489,11.9489,11.9187,11.9187,12000.0
2005-05-06 15:35:00,15.82,15.82,15.8,15.8,13800.0,11.9263,11.9263,11.9112,11.9112,13800.0
2005-05-06 15:40:00,15.8,15.8,15.79,15.79,15800.0,11.9112,11.9112,11.9037,11.9037,15800.0
2005-05-06 15:45:00,15.8,15.83,15.8,15.83,18400.0,11.9112,11.9338,11.9112,11.9338,18400.0
2005-05-06 15:50:00,15.83,15.83,15.75,15.75,14600.0,11.9338,11.9338,11.8735,11.8735,14600.0
2005-05-06 15:55:00,15.76,15.81,15.76,15.8,43800.0,11.881,11.9187,11.881,11.9112,43800.0
2005-05-09 09:30:00,15.81,15.81,15.75,15.78,3600.0,11.9187,11.9187,11.8735,11.8961,3600.0
2005-05-09 09:35:00,15.78,15.8,15.78,15.8,2000.0,11.8961,11.9112,11.8961,11.9112,2000.0
2005-05-09 09:40:00,15.74,15.75,15.7,15.72,165600.0,11.866,11.8735,11.8358,11.8509,165600.0
2005-05-09 09:45:00,15.76,15.77,15.7,15.77,73600.0,11.881,11.8886,11.8358,11.8886,73600.0
2005-05-09 09:50:00,15.74,15.76,15.69,15.71,220000.0,11.866,11.881,11.8283,11.8433,220000.0
2005-05-09 09:55:00,15.71,15.71,15.71,15.71,1400.0,11.8433,11.8433,11.8433,11.8433,1400.0
2005-05-09 10:00:00,15.7,15.7,15.69,15.7,14400.0,11.8358,11.8358,11.8283,11.8358,14400.0
2005-05-09 10:05:00,15.7,15.71,15.7,15.7,45800.0,11.8358,11.8433,11.8358,11.8358,45800.0
2005-05-09 10:10:00,15.71,15.72,15.71,15.72,5000.0,11.8433,11.8509,11.8433,11.8509,5000.0
2005-05-09 10:15:00,15.72,15.75,15.72,15.75,97800.0,11.8509,11.8735,11.8509,11.8735,97800.0
2005-05-09 10:20:00,15.75,15.88,15.75,15.88,32600.0,11.8735,11.9715,11.8735,11.9715,32600.0
2005-05-09 10:25:00,15.9,15.94,15.85,15.85,15400.0,11.9866,12.0167,11.9489,11.9489,15400.0
2005-05-09 10:30:00,15.87,15.9,15.86,15.9,4600.0,11.964,11.9866,11.9564,11.9866,4600.0
2005-05-09 10:35:00,15.89,15.89,15.86,15.86,4400.0,11.979,11.979,11.9564,11.9564,4400.0
2005-05-09 10:40:00,15.88,15.88,15.88,15.88,3600.0,11.9715,11.9715,11.9715,11.9715,3600.0
2005-05-09 10:45:00,15.86,15.86,15.86,15.86,600.0,11.9564,11.9564,11.9564,11.9564,600.0
2005-05-09 10:50:00,15.86,15.86,15.84,15.85,3400.0,11.9564,11.9564,11.9413,11.9489,3400.0
2005-05-09 10:55:00,15.85,15.85,15.76,15.83,8600.0,11.9489,11.9489,11.881,11.9338,8600.0
2005-05-09 11:00:00,15.83,15.83,15.8,15.8,8800.0,11.9338,11.9338,11.9112,11.9112,8800.0
2005-05-09 11:05:00,15.81,15.81,15.8,15.81,19600.0,11.9187,11.9187,11.9112,11.9187,19600.0
2005-05-09 11:10:00,15.82,15.83,15.81,15.83,609600.0,11.9263,11.9338,11.9187,11.9338,609600.0
2005-05-09 11:15:00,15.83,15.83,15.83,15.83,47800.0,11.9338,11.9338,11.9338,11.9338,47800.0
2005-05-09 11:20:00,15.83,15.83,15.83,15.83,113200.0,11.9338,11.9338,11.9338,11.9338,113200.0
2005-05-09 11:25:00,15.81,16.0,15.81,15.98,12000.0,11.9187,12.062,11.9187,12.0469,12000.0
2005-05-09 11:30:00,16.0,16.01,15.99,16.01,65600.0,12.062,12.0695,12.0544,12.0695,65600.0
2005-05-09 11:35:00,16.03,16.05,16.0,16.0,51000.0,12.0846,12.0997,12.062,12.062,51000.0
2005-05-09 11:40:00,16.0,16.01,16.0,16.0,3600.0,12.062,12.0695,12.062,12.062,3600.0
2005-05-09 11:45:00,16.01,16.02,16.0,16.0,8800.0,12.0695,12.077,12.062,12.062,8800.0
2005-05-09 11:50:00,16.01,16.01,16.0,16.0,115600.0,12.0695,12.0695,12.062,12.062,115600.0
2005-05-09 11:55:00,15.99,16.0,15.99,16.0,77200.0,12.0544,12.062,12.0544,12.062,77200.0
2005-05-09 12:00:00,16.0,16.02,16.0,16.0,213000.0,12.062,12.077,12.062,12.062,213000.0
2005-05-09 12:05:00,16.0,16.05,16.0,16.04,44600.0,12.062,12.0997,12.062,12.0921,44600.0
2005-05-09 12:10:00,16.05,16.05,15.96,15.96,500000.0,12.0997,12.0997,12.0318,12.0318,500000.0
2005-05-09 12:15:00,16.0,16.0,15.99,16.0,42400.0,12.062,12.062,12.0544,12.062,42400.0
2005-05-09 12:20:00,15.97,15.97,15.9,15.9,151400.0,12.0394,12.0394,11.9866,11.9866,151400.0
2005-05-09 12:25:00,15.93,15.93,15.92,15.93,141200.0,12.0092,12.0092,12.0017,12.0092,141200.0
2005-05-09 12:30:00,15.93,15.99,15.92,15.97,18600.0,12.0092,12.0544,12.0017,12.0394,18600.0
2005-05-09 12:35:00,15.96,15.96,15.93,15.94,1000.0,12.0318,12.0318,12.0092,12.0167,1000.0
2005-05-09 12:40:00,15.95,15.95,15.92,15.93,7600.0,12.0243,12.0243,12.0017,12.0092,7600.0
2005-05-09 12:45:00,15.93,15.96,15.93,15.96,35800.0,12.0092,12.0318,12.0092,12.0318,35800.0
2005-05-09 12:50:00,15.96,15.96,15.95,15.96,14400.0,12.0318,12.0318,12.0243,12.0318,14400.0
2005-05-09 12:55:00,15.97,15.97,15.97,15.97,2800.0,12.0394,12.0394,12.0394,12.0394,2800.0
2005-05-09 13:00:00,15.97,15.97,15.95,15.96,12600.0,12.0394,12.0394,12.0243,12.0318,12600.0
2005-05-09 13:05:00,15.96,15.96,15.93,15.93,12000.0,12.0318,12.0318,12.0092,12.0092,12000.0
2005-05-09 13:10:00,15.93,16.0,15.93,15.99,130400.0,12.0092,12.062,12.0092,12.0544,130400.0
2005-05-09 13:15:00,15.99,15.99,15.97,15.97,12000.0,12.0544,12.0544,12.0394,12.0394,12000.0
2005-05-09 13:20:00,15.97,15.97,15.96,15.96,12200.0,12.0394,12.0394,12.0318,12.0318,12200.0
2005-05-09 13:25:00,15.96,15.97,15.93,15.93,30600.0,12.0318,12.0394,12.0092,12.0092,30600.0
2005-05-09 13:30:00,15.93,15.95,15.91,15.91,93200.0,12.0092,12.0243,11.9941,11.9941,93200.0
2005-05-09 13:35:00,15.91,15.91,15.9,15.9,24800.0,11.9941,11.9941,11.9866,11.9866,24800.0
2005-05-09 13:40:00,15.9,15.9,15.89,15.89,8000.0,11.9866,11.9866,11.979,11.979,8000.0
2005-05-09 13:45:00,15.89,15.9,15.89,15.89,9400.0,11.979,11.9866,11.979,11.979,9400.0
2005-05-09 13:50:00,15.88,15.89,15.88,15.88,23600.0,11.9715,11.979,11.9715,11.9715,23600.0
2005-05-09 13:55:00,15.88,15.93,15.88,15.93,21600.0,11.9715,12.0092,11.9715,12.0092,21600.0
2005-05-09 14:00:00,15.93,15.94,15.92,15.94,4800.0,12.0092,12.0167,12.0017,12.0167,4800.0
2005-05-09 14:05:00,15.94,15.98,15.94,15.98,9600.0,12.0167,12.0469,12.0167,12.0469,9600.0
2005-05-09 14:10:00,15.99,16.0,15.95,15.95,14200.0,12.0544,12.062,12.0243,12.0243,14200.0
2005-05-09 14:15:00,15.96,15.99,15.95,15.98,18000.0,12.0318,12.0544,12.0243,12.0469,18000.0
2005-05-09 14:20:00,15.99,15.99,15.94,15.94,226800.0,12.0544,12.0544,12.0167,12.0167,226800.0
2005-05-09 14:25:00,15.93,15.93,15.91,15.91,3800.0,12.0092,12.0092,11.9941,11.9941,3800.0
2005-05-09 14:30:00,15.92,15.93,15.91,15.93,11000.0,12.0017,12.0092,11.9941,12.0092,11000.0
2005-05-09 14:35:00,15.91,15.95,15.9,15.93,209000.0,11.9941,12.0243,11.9866,12.0092,209000.0
2005-05-09 14:40:00,15.93,15.95,15.91,15.95,24600.0,12.0092,12.0243,11.9941,12.0243,24600.0
2005-05-09 14:45:00,15.96,15.97,15.95,15.97,15600.0,12.0318,12.0394,12.0243,12.0394,15600.0
2005-05-09 14:50:00,15.99,15.99,15.97,15.97,97600.0,12.0544,12.0544,12.0394,12.0394,97600.0
2005-05-09 14:55:00,15.97,15.97,15.96,15.96,11200.0,12.0394,12.0394,12.0318,12.0318,11200.0
2005-05-09 15:00:00,15.96,15.99,15.96,15.99,21800.0,12.0318,12.0544,12.0318,12.0544,21800.0
2005-05-09 15:05:00,15.99,16.0,15.99,15.99,263400.0,12.0544,12.062,12.0544,12.0544,263400.0
2005-05-09 15:10:00,15.99,16.0,15.99,16.0,42400.0,12.0544,12.062,12.0544,12.062,42400.0
2005-05-09 15:15:00,16.0,16.01,15.99,16.0,18000.0,12.062,12.0695,12.0544,12.062,18000.0
2005-05-09 15:20:00,16.0,16.05,16.0,16.04,44800.0,12.062,12.0997,12.062,12.0921,44800.0
2005-05-09 15:25:00,16.04,16.06,16.03,16.05,14400.0,12.0921,12.1072,12.0846,12.0997,14400.0
2005-05-09 15:30:00,16.05,16.05,16.03,16.04,134000.0,12.0997,12.0997,12.0846,12.0921,134000.0
2005-05-09 15:35:00,16.05,16.08,16.04,16.07,167800.0,12.0997,12.1223,12.0921,12.1147,167800.0
2005-05-09 15:40:00,16.07,16.09,16.06,16.08,45200.0,12.1147,12.1298,12.1072,12.1223,45200.0
2005-05-09 15:45:00,16.08,16.18,16.07,16.17,70000.0,12.1223,12.1977,12.1147,12.1901,70000.0
2005-05-09 15:50:00,16.2,16.21,16.18,16.18,79800.0,12.2127,12.2203,12.1977,12.1977,79800.0
2005-05-09 15:55:00,16.18,16.27,16.18,16.26,153000.0,12.1977,12.2655,12.1977,12.258,153000.0
2005-05-10 09:30:00,16.8,16.8,16.8,16.8,0.0,12.6651,12.6651,12.6651,12.6651,0.0
2005-05-10 09:35:00,16.8,16.9,16.75,16.89,166400.0,12.6651,12.7405,12.6274,12.7329,166400.0
2005-05-10 09:40:00,16.9,16.93,16.79,16.85,198600.0,12.7405,12.7631,12.6575,12.7028,198600.0
2005-05-10 09:45:00,16.88,16.89,16.84,16.89,415000.0,12.7254,12.7329,12.6952,12.7329,415000.0
2005-05-10 09:50:00,16.88,16.88,16.78,16.8,300400.0,12.7254,12.7254,12.65,12.6651,300400.0
2005-05-10 09:55:00,16.8,16.8,16.74,16.74,297800.0,12.6651,12.6651,12.6198,12.6198,297800.0
2005-05-10 10:00:00,16.75,16.75,16.7,16.71,69800.0,12.6274,12.6274,12.5897,12.5972,69800.0
2005-05-10 10:05:00,16.71,16.75,16.71,16.75,139800.0,12.5972,12.6274,12.5972,12.6274,139800.0
2005-05-10 10:10:00,16.75,16.75,16.75,16.75,246000.0,12.6274,12.6274,12.6274,12.6274,246000.0
2005-05-10 10:15:00,16.75,16.78,16.75,16.76,41400.0,12.6274,12.65,12.6274,12.6349,41400.0
2005-05-10 10:20:00,16.76,16.92,16.76,16.83,165800.0,12.6349,12.7555,12.6349,12.6877,165800.0
2005-05-10 10:25:00,16.83,16.83,16.78,16.82,25600.0,12.6877,12.6877,12.65,12.6801,25600.0
2005-05-10 10:30:00,16.82,16.85,16.78,16.81,96400.0,12.6801,12.7028,12.65,12.6726,96400.0
2005-05-10 10:35:00,16.82,16.83,16.75,16.78,139600.0,12.6801,12.6877,12.6274,12.65,139600.0
2005-05-10 10:40:00,16.8,16.8,16.77,16.78,163400.0,12.6651,12.6651,12.6425,12.65,163400.0
2005-05-10 10:45:00,16.78,16.78,16.77,16.78,89800.0,12.65,12.65,12.6425,12.65,89800.0
2005-05-10 10:50:00,16.78,16.78,16.78,16.78,7800.0,12.65,12.65,12.65,12.65,7800.0
2005-05-10 10:55:00,16.77,16.78,16.75,16.75,145600.0,12.6425,12.65,12.6274,12.6274,145600.0
2005-05-10 11:00:00,16.75,16.75,16.73,16.75,104200.0,12.6274,12.6274,12.6123,12.6274,104200.0
2005-05-10 11:05:00,16.75,16.79,16.74,16.76,58400.0,12.6274,12.6575,12.6198,12.6349,58400.0
2005-05-10 11:10:00,16.76,16.76,16.74,16.74,26000.0,12.6349,12.6349,12.6198,12.6198,26000.0
2005-05-10 11:15:00,16.75,16.75,16.74,16.74,41800.0,12.6274,12.6274,12.6198,12.6198,41800.0
2005-05-10 11:20:00,16.74,16.74,16.72,16.72,73000.0,12.6198,12.6198,12.6048,12.6048,73000.0
2005-05-10 11:25:00,16.72,16.75,16.72,16.75,13200.0,12.6048,12.6274,12.6048,12.6274,13200.0
2005-05-10 11:30:00,16.74,16.75,16.73,16.73,66000.0,12.6198,12.6274,12.6123,12.6123,66000.0
2005-05-10 11:35:00,16.73,16.73,16.72,16.72,16800.0,12.6123,12.6123,12.6048,12.6048,16800.0
2005-05-10 11:40:00,16.72,16.73,16.72,16.73,178200.0,12.6048,12.6123,12.6048,12.6123,178200.0
2005-05-10 11:45:00,16.73,16.77,16.73,16.77,32600.0,12.6123,12.6425,12.6123,12.6425,32600.0
2005-05-10 11:50:00,16.75,16.77,16.75,16.77,7400.0,12.6274,12.6425,12.6274,12.6425,7400.0
2005-05-10 11:55:00,16.77,16.77,16.77,16.77,136800.0,12.6425,12.6425,12.6425,12.6425,136800.0
2005-05-10 12:00:00,16.77,16.77,16.75,16.76,14800.0,12.6425,12.6425,12.6274,12.6349,14800.0
2005-05-10 12:05:00,16.76,16.76,16.75,16.75,13000.0,12.6349,12.6349,12.6274,12.6274,13000.0
2005-05-10 12:10:00,16.75,16.77,16.75,16.75,31400.0,12.6274,12.6425,12.6274,12.6274,31400.0
2005-05-10 12:15:00,16.75,16.77,16.75,16.77,8600.0,12.6274,12.6425,12.6274,12.6425,8600.0
2005-05-10 12:20:00,16.77,16.77,16.75,16.75,13200.0,12.6425,12.6425,12.6274,12.6274,13200.0
2005-05-10 12:25:00,16.75,16.76,16.75,16.76,13800.0,12.6274,12.6349,12.6274,12.6349,13800.0
2005-05-10 12:30:00,16.75,16.75,16.75,16.75,4200.0,12.6274,12.6274,12.6274,12.6274,4200.0
2005-05-10 12:35:00,16.75,16.75,16.75,16.75,3800.0,12.6274,12.6274,12.6274,12.6274,3800.0
2005-05-10 12:40:00,16.75,16.78,16.75,16.78,71000.0,12.6274,12.65,12.6274,12.65,71000.0
2005-05-10 12:45:00,16.78,16.78,16.78,16.78,4400.0,12.65,12.65,12.65,12.65,4400.0
2005-05-10 12:50:00,16.77,16.77,16.76,16.77,8200.0,12.6425,12.6425,12.6349,12.6425,8200.0
2005-05-10 12:55:00,16.77,16.77,16.76,16.76,5400.0,12.6425,12.6425,12.6349,12.6349,5400.0
2005-05-10 13:00:00,16.76,16.77,16.76,16.77,47600.0,12.6349,12.6425,12.6349,12.6425,47600.0
2005-05-10 13:05:00,16.77,16.77,16.75,16.75,20200.0,12.6425,12.6425,12.6274,12.6274,20200.0
2005-05-10 13:10:00,16.75,16.75,16.75,16.75,25200.0,12.6274,12.6274,12.6274,12.6274,25200.0
2005-05-10 13:15:00,16.76,16.76,16.75,16.75,8000.0,12.6349,12.6349,12.6274,12.6274,8000.0
2005-05-10 13:20:00,16.75,16.77,16.75,16.75,16400.0,12.6274,12.6425,12.6274,12.6274,16400.0
2005-05-10 13:25:00,16.75,16.78,16.75,16.78,11800.0,12.6274,12.65,12.6274,12.65,11800.0
2005-05-10 13:30:00,16.78,16.79,16.78,16.79,4200.0,12.65,12.6575,12.65,12.6575,4200.0
2005-05-10 13:35:00,16.79,16.83,16.79,16.82,8800.0,12.6575,12.6877,12.6575,12.6801,8800.0
2005-05-10 13:40:00,16.81,16.82,16.81,16.81,1600.0,12.6726,12.6801,12.6726,12.6726,1600.0
2005-05-10 13:45:00,16.79,16.8,16.75,16.77,37800.0,12.6575,12.6651,12.6274,12.6425,37800.0
2005-05-10 13:50:00,16.77,16.77,16.75,16.75,27400.0,12.6425,12.6425,12.6274,12.6274,27400.0
2005-05-10 13:55:00,16.75,16.75,16.75,16.75,10400.0,12.6274,12.6274,12.6274,12.6274,10400.0
2005-05-10 14:00:00,16.75,16.76,16.75,16.75,25000.0,12.6274,12.6349,12.6274,12.6274,25000.0
2005-05-10 14:05:00,16.78,16.8,16.77,16.77,72600.0,12.65,12.6651,12.6425,12.6425,72600.0
2005-05-10 14:10:00,16.75,16.76,16.75,16.76,10800.0,12.6274,12.6349,12.6274,12.6349,10800.0
2005-05-10 14:15:00,16.76,16.76,16.75,16.75,4800.0,12.6349,12.6349,12.6274,12.6274,4800.0
2005-05-10 14:20:00,16.75,16.84,16.75,16.83,14600.0,12.6274,12.6952,12.6274,12.6877,14600.0
2005-05-10 14:25:00,16.83,16.84,16.81,16.81,9400.0,12.6877,12.6952,12.6726,12.6726,9400.0
2005-05-10 14:30:00,16.8,16.81,16.78,16.8,18000.0,12.6651,12.6726,12.65,12.6651,18000.0
2005-05-10 14:35:00,16.8,16.8,16.78,16.79,26000.0,12.6651,12.6651,12.65,12.6575,26000.0
2005-05-10 14:40:00,16.79,16.79,16.75,16.79,29200.0,12.6575,12.6575,12.6274,12.6575,29200.0
2005-05-10 14:45:00,16.78,16.8,16.78,16.8,26200.0,12.65,12.6651,12.65,12.6651,26200.0
2005-05-10 14:50:00,16.8,16.8,16.77,16.78,32600.0,12.6651,12.6651,12.6425,12.65,32600.0
2005-05-10 14:55:00,16.78,16.78,16.78,16.78,29000.0,12.65,12.65,12.65,12.65,29000.0
2005-05-10 15:00:00,16.78,16.78,16.73,16.76,38200.0,12.65,12.65,12.6123,12.6349,38200.0
2005-05-10 15:05:00,16.76,16.85,16.75,16.75,88200.0,12.6349,12.7028,12.6274,12.6274,88200.0
2005-05-10 15:10:00,16.75,16.76,16.73,16.73,48600.0,12.6274,12.6349,12.6123,12.6123,48600.0
2005-05-10 15:15:00,16.73,16.75,16.73,16.75,15600.0,12.6123,12.6274,12.6123,12.6274,15600.0
2005-05-10 15:20:00,16.77,16.77,16.75,16.75,12800.0,12.6425,12.6425,12.6274,12.6274,12800.0
2005-05-10 15:25:00,16.76,16.76,16.7,16.7,41200.0,12.6349,12.6349,12.5897,12.5897,41200.0
2005-05-10 15:30:00,16.7,16.73,16.7,16.72,38400.0,12.5897,12.6123,12.5897,12.6048,38400.0
2005-05-10 15:35:00,16.72,16.72,16.71,16.72,28800.0,12.6048,12.6048,12.5972,12.6048,28800.0
2005-05-10 15:40:00,16.72,16.72,16.71,16.72,37800.0,12.6048,12.6048,12.5972,12.6048,37800.0
2005-05-10 15:45:00,16.72,16.8,16.72,16.8,182000.0,12.6048,12.6651,12.6048,12.6651,182000.0
2005-05-10 15:50:00,16.79,16.8,16.77,16.78,142400.0,12.6575,12.6651,12.6425,12.65,142400.0
2005-05-10 15:55:00,16.78,16.81,16.77,16.81,193800.0,12.65,12.6726,12.6425,12.6726,193800.0
2005-05-11 09:30:00,16.86,16.86,16.85,16.85,10200.0,12.7103,12.7103,12.7028,12.7028,10200.0
2005-05-11 09:35:00,16.86,16.87,16.86,16.86,34200.0,12.7103,12.7178,12.7103,12.7103,34200.0
2005-05-11 09:40:00,16.86,16.86,16.84,16.84,32600.0,12.7103,12.7103,12.6952,12.6952,32600.0
2005-05-11 09:45:00,16.85,16.85,16.82,16.83,8400.0,12.7028,12.7028,12.6801,12.6877,8400.0
2005-05-11 09:50:00,16.83,16.84,16.8,16.8,25000.0,12.6877,12.6952,12.6651,12.6651,25000.0
2005-05-11 09:55:00,16.8,16.85,16.79,16.8,15800.0,12.6651,12.7028,12.6575,12.6651,15800.0
2005-05-11 10:00:00,16.8,16.81,16.75,16.75,90400.0,12.6651,12.6726,12.6274,12.6274,90400.0
2005-05-11 10:05:00,16.75,16.75,16.71,16.74,31600.0,12.6274,12.6274,12.5972,12.6198,31600.0
2005-05-11 10:10:00,16.74,16.78,16.73,16.74,20000.0,12.6198,12.65,12.6123,12.6198,20000.0
2005-05-11 10:15:00,16.72,16.8,16.7,16.7,157800.0,12.6048,12.6651,12.5897,12.5897,157800.0
2005-05-11 10:20:00,16.7,16.73,16.7,16.73,8600.0,12.5897,12.6123,12.5897,12.6123,8600.0
2005-05-11 10:25:00,16.73,16.75,16.72,16.75,30600.0,12.6123,12.6274,12.6048,12.6274,30600.0
2005-05-11 10:30:00,16.75,16.75,16.74,16.74,13600.0,12.6274,12.6274,12.6198,12.6198,13600.0
2005-05-11 10:35:00,16.74,16.74,16.73,16.74,9200.0,12.6198,12.6198,12.6123,12.6198,9200.0
2005-05-11 10:40:00,16.73,16.74,16.7,16.73,37600.0,12.6123,12.6198,12.5897,12.6123,37600.0
2005-05-11 10:45:00,16.72,16.73,16.72,16.73,5000.0,12.6048,12.6123,12.6048,12.6123,5000.0
2005-05-11 10:50:00,16.73,16.74,16.73,16.73,6000.0,12.6123,12.6198,12.6123,12.6123,6000.0
2005-05-11 10:55:00,16.7,16.71,16.7,16.71,16800.0,12.5897,12.5972,12.5897,12.5972,16800.0
2005-05-11 11:00:00,16.71,16.71,16.7,16.7,3800.0,12.5972,12.5972,12.5897,12.5897,3800.0
2005-05-11 11:05:00,16.68,16.71,16.66,16.7,61800.0,12.5746,12.5972,12.5595,12.5897,61800.0
2005-05-11 11:10:00,16.7,16.7,16.67,16.67,55600.0,12.5897,12.5897,12.5671,12.5671,55600.0
2005-05-11 11:15:00,16.65,16.65,16.6,16.61,89200.0,12.552,12.552,12.5143,12.5218,89200.0
2005-05-11 11:20:00,16.61,16.62,16.6,16.62,19400.0,12.5218,12.5294,12.5143,12.5294,19400.0
2005-05-11 11:25:00,16.63,16.63,16.61,16.61,8400.0,12.5369,12.5369,12.5218,12.5218,8400.0
2005-05-11 11:30:00,16.61,16.62,16.61,16.61,11000.0,12.5218,12.5294,12.5218,12.5218,11000.0
2005-05-11 11:35:00,16.6,16.6,16.56,16.58,21000.0,12.5143,12.5143,12.4841,12.4992,21000.0
2005-05-11 11:40:00,16.58,16.58,16.57,16.57,18400.0,12.4992,12.4992,12.4917,12.4917,18400.0
2005-05-11 11:45:00,16.57,16.58,16.56,16.56,8000.0,12.4917,12.4992,12.4841,12.4841,8000.0
2005-05-11 11:50:00,16.56,16.58,16.55,16.55,80400.0,12.4841,12.4992,12.4766,12.4766,80400.0
2005-05-11 11:55:00,16.55,16.56,16.55,16.55,14000.0,12.4766,12.4841,12.4766,12.4766,14000.0
2005-05-11 12:00:00,16.55,16.58,16.55,16.57,23200.0,12.4766,12.4992,12.4766,12.4917,23200.0
2005-05-11 12:05:00,16.57,16.57,16.55,16.56,5400.0,12.4917,12.4917,12.4766,12.4841,5400.0
2005-05-11 12:10:00,16.55,16.56,16.55,16.56,72600.0,12.4766,12.4841,12.4766,12.4841,72600.0
2005-05-11 12:15:00,16.56,16.57,16.56,16.57,2200.0,12.4841,12.4917,12.4841,12.4917,2200.0
2005-05-11 12:20:00,16.56,16.57,16.56,16.56,3800.0,12.4841,12.4917,12.4841,12.4841,3800.0
2005-05-11 12:25:00,16.55,16.56,16.55,16.56,42200.0,12.4766,12.4841,12.4766,12.4841,42200.0
2005-05-11 12:30:00,16.56,16.56,16.55,16.55,4600.0,12.4841,12.4841,12.4766,12.4766,4600.0
2005-05-11 12:35:00,16.55,16.55,16.55,16.55,7000.0,12.4766,12.4766,12.4766,12.4766,7000.0
2005-05-11 12:40:00,16.54,16.54,16.52,16.52,3800.0,12.4691,12.4691,12.454,12.454,3800.0
2005-05-11 12:45:00,16.51,16.61,16.51,16.6,61800.0,12.4464,12.5218,12.4464,12.5143,61800.0
2005-05-11 12:50:00,16.6,16.6,16.58,16.59,4400.0,12.5143,12.5143,12.4992,12.5068,4400.0
2005-05-11 12:55:00,16.59,16.6,16.59,16.6,1200.0,12.5068,12.5143,12.5068,12.5143,1200.0
2005-05-11 13:00:00,16.6,16.6,16.58,16.59,6200.0,12.5143,12.5143,12.4992,12.5068,6200.0
2005-05-11 13:05:00,16.59,16.59,16.58,16.58,2600.0,12.5068,12.5068,12.4992,12.4992,2600.0
2005-05-11 13:10:00,16.59,16.61,16.59,16.61,6000.0,12.5068,12.5218,12.5068,12.5218,6000.0
2005-05-11 13:15:00,16.61,16.63,16.59,16.61,16200.0,12.5218,12.5369,12.5068,12.5218,16200.0
2005-05-11 13:20:00,16.63,16.63,16.6,16.6,5000.0,12.5369,12.5369,12.5143,12.5143,5000.0
2005-05-11 13:25:00,16.6,16.63,16.6,16.61,11600.0,12.5143,12.5369,12.5143,12.5218,11600.0
2005-05-11 13:30:00,16.61,16.63,16.61,16.63,13000.0,12.5218,12.5369,12.5218,12.5369,13000.0
2005-05-11 13:35:00,16.64,16.64,16.63,16.64,3200.0,12.5444,12.5444,12.5369,12.5444,3200.0
2005-05-11 13:40:00,16.64,16.64,16.64,16.64,4800.0,12.5444,12.5444,12.5444,12.5444,4800.0
2005-05-11 13:45:00,16.63,16.63,16.61,16.61,2000.0,12.5369,12.5369,12.5218,12.5218,2000.0
2005-05-11 13:50:00,16.61,16.61,16.6,16.6,6000.0,12.5218,12.5218,12.5143,12.5143,6000.0
2005-05-11 13:55:00,16.6,16.61,16.6,16.61,3000.0,12.5143,12.5218,12.5143,12.5218,3000.0
2005-05-11 14:00:00,16.61,16.64,16.61,16.64,4800.0,12.5218,12.5444,12.5218,12.5444,4800.0
2005-05-11 14:05:00,16.64,16.71,16.64,16.71,107800.0,12.5444,12.5972,12.5444,12.5972,107800.0
2005-05-11 14:10:00,16.71,16.71,16.7,16.71,22800.0,12.5972,12.5972,12.5897,12.5972,22800.0
2005-05-11 14:15:00,16.71,16.71,16.7,16.7,60800.0,12.5972,12.5972,12.5897,12.5897,60800.0
2005-05-11 14:20:00,16.73,16.76,16.73,16.75,4000.0,12.6123,12.6349,12.6123,12.6274,4000.0
2005-05-11 14:25:00,16.75,16.75,16.73,16.73,27600.0,12.6274,12.6274,12.6123,12.6123,27600.0
2005-05-11 14:30:00,16.74,16.75,16.73,16.74,83800.0,12.6198,12.6274,12.6123,12.6198,83800.0
2005-05-11 14:35:00,16.73,16.74,16.72,16.73,12800.0,12.6123,12.6198,12.6048,12.6123,12800.0
2005-05-11 14:40:00,16.73,16.75,16.73,16.74,7800.0,12.6123,12.6274,12.6123,12.6198,7800.0
2005-05-11 14:45:00,16.73,16.79,16.72,16.78,23800.0,12.6123,12.6575,12.6048,12.65,23800.0
2005-05-11 14:50:00,16.77,16.78,16.75,16.77,77400.0,12.6425,12.65,12.6274,12.6425,77400.0
2005-05-11 14:55:00,16.77,16.85,16.77,16.85,66000.0,12.6425,12.7028,12.6425,12.7028,66000.0
2005-05-11 15:00:00,16.85,16.85,16.78,16.78,11600.0,12.7028,12.7028,12.65,12.65,11600.0
2005-05-11 15:05:00,16.78,16.78,16.77,16.77,6000.0,12.65,12.65,12.6425,12.6425,6000.0
2005-05-11 15:10:00,16.76,16.77,16.76,16.76,5400.0,12.6349,12.6425,12.6349,12.6349,5400.0
2005-05-11 15:15:00,16.76,16.76,16.74,16.75,18400.0,12.6349,12.6349,12.6198,12.6274,18400.0
2005-05-11 15:20:00,16.78,16.8,16.78,16.8,6000.0,12.65,12.6651,12.65,12.6651,6000.0
2005-05-11 15:25:00,16.79,16.85,16.79,16.84,4800.0,12.6575,12.7028,12.6575,12.6952,4800.0
2005-05-11 15:30:00,16.84,16.86,16.84,16.86,38200.0,12.6952,12.7103,12.6952,12.7103,38200.0
2005-05-11 15:35:00,16.85,16.86,16.85,16.86,31800.0,12.7028,12.7103,12.7028,12.7103,31800.0
2005-05-11 15:40:00,16.86,16.87,16.86,16.86,116000.0,12.7103,12.7178,12.7103,12.7103,116000.0
2005-05-11 15:45:00,16.86,16.92,16.85,16.92,36000.0,12.7103,12.7555,12.7028,12.7555,36000.0
2005-05-11 15:50:00,16.92,16.92,16.86,16.88,52000.0,12.7555,12.7555,12.7103,12.7254,52000.0
2005-05-11 15:55:00,16.88,16.95,16.88,16.9,35600.0,12.7254,12.7781,12.7254,12.7405,35600.0
2005-05-12 09:30:00,16.98,16.98,16.97,16.98,7400.0,12.8008,12.8008,12.7932,12.8008,7400.0
2005-05-12 09:35:00,16.98,16.98,16.92,16.93,10800.0,12.8008,12.8008,12.7555,12.7631,10800.0
2005-05-12 09:40:00,16.93,16.93,16.85,16.89,22200.0,12.7631,12.7631,12.7028,12.7329,22200.0
2005-05-12 09:45:00,16.89,16.98,16.89,16.95,22000.0,12.7329,12.8008,12.7329,12.7781,22000.0
2005-05-12 09:50:00,16.96,16.96,16.91,16.92,25600.0,12.7857,12.7857,12.748,12.7555,25600.0
2005-05-12 09:55:00,16.93,16.93,16.85,16.86,49000.0,12.7631,12.7631,12.7028,12.7103,49000.0
2005-05-12 10:00:00,16.86,16.86,16.8,16.83,23000.0,12.7103,12.7103,12.6651,12.6877,23000.0
2005-05-12 10:05:00,16.85,16.85,16.79,16.84,20600.0,12.7028,12.7028,12.6575,12.6952,20600.0
2005-05-12 10:10:00,16.84,16.86,16.84,16.86,15000.0,12.6952,12.7103,12.6952,12.7103,15000.0
2005-05-12 10:15:00,16.86,16.86,16.83,16.84,7800.0,12.7103,12.7103,12.6877,12.6952,7800.0
2005-05-12 10:20:00,16.85,16.85,16.84,16.84,1800.0,12.7028,12.7028,12.6952,12.6952,1800.0
2005-05-12 10:25:00,16.84,16.85,16.84,16.84,3600.0,12.6952,12.7028,12.6952,12.6952,3600.0
2005-05-12 10:30:00,16.84,16.84,16.8,16.83,2600.0,12.6952,12.6952,12.6651,12.6877,2600.0
2005-05-12 10:35:00,16.83,16.84,16.77,16.79,46600.0,12.6877,12.6952,12.6425,12.6575,46600.0
2005-05-12 10:40:00,16.79,16.8,16.78,16.79,17800.0,12.6575,12.6651,12.65,12.6575,17800.0
2005-05-12 10:45:00,16.79,16.84,16.79,16.83,10400.0,12.6575,12.6952,12.6575,12.6877,10400.0
2005-05-12 10:50:00,16.83,16.86,16.83,16.86,14600.0,12.6877,12.7103,12.6877,12.7103,14600.0
2005-05-12 10:55:00,16.85,16.86,16.85,16.86,27400.0,12.7028,12.7103,12.7028,12.7103,27400.0
2005-05-12 11:00:00,16.86,16.86,16.8,16.81,20400.0,12.7103,12.7103,12.6651,12.6726,20400.0
2005-05-12 11:05:00,16.82,16.82,16.79,16.79,13400.0,12.6801,12.6801,12.6575,12.6575,13400.0
2005-05-12 11:10:00,16.79,16.79,16.77,16.77,6000.0,12.6575,12.6575,12.6425,12.6425,6000.0
2005-05-12 11:15:00,16.77,16.78,16.77,16.77,5600.0,12.6425,12.65,12.6425,12.6425,5600.0
2005-05-12 11:20:00,16.77,16.79,16.77,16.79,16200.0,12.6425,12.6575,12.6425,12.6575,16200.0
2005-05-12 11:25:00,16.79,16.82,16.79,16.82,6200.0,12.6575,12.6801,12.6575,12.6801,6200.0
2005-05-12 11:30:00,16.82,16.82,16.81,16.81,9200.0,12.6801,12.6801,12.6726,12.6726,9200.0
2005-05-12 11:35:00,16.82,16.83,16.82,16.82,5800.0,12.6801,12.6877,12.6801,12.6801,5800.0
2005-05-12 11:40:00,16.82,16.82,16.81,16.81,3000.0,12.6801,12.6801,12.6726,12.6726,3000.0
2005-05-12 11:45:00,16.81,16.81,16.8,16.81,5600.0,12.6726,12.6726,12.6651,12.6726,5600.0
2005-05-12 11:50:00,16.81,16.83,16.81,16.82,4600.0,12.6726,12.6877,12.6726,12.6801,4600.0
2005-05-12 11:55:00,16.82,16.82,16.8,16.81,11200.0,12.6801,12.6801,12.6651,12.6726,11200.0
2005-05-12 12:00:00,16.81,16.84,16.81,16.84,10600.0,12.6726,12.6952,12.6726,12.6952,10600.0
2005-05-12 12:05:00,16.83,16.84,16.8,16.8,4600.0,12.6877,12.6952,12.6651,12.6651,4600.0
2005-05-12 12:10:00,16.8,16.8,16.8,16.8,2000.0,12.6651,12.6651,12.6651,12.6651,2000.0
2005-05-12 12:15:00,16.8,16.8,16.77,16.79,2600.0,12.6651,12.6651,12.6425,12.6575,2600.0
2005-05-12 12:20:00,16.8,16.8,16.79,16.8,2600.0,12.6651,12.6651,12.6575,12.6651,2600.0
2005-05-12 12:25:00,16.8,16.82,16.8,16.82,6800.0,12.6651,12.6801,12.6651,12.6801,6800.0
2005-05-12 12:30:00,16.82,16.82,16.8,16.8,4600.0,12.6801,12.6801,12.6651,12.6651,4600.0
2005-05-12 12:35:00,16.8,16.8,16.8,16.8,1400.0,12.6651,12.6651,12.6651,12.6651,1400.0
2005-05-12 12:40:00,16.8,16.81,16.79,16.8,9200.0,12.6651,12.6726,12.6575,12.6651,9200.0
2005-05-12 12:45:00,16.8,16.8,16.79,16.79,3400.0,12.6651,12.6651,12.6575,12.6575,3400.0
2005-05-12 12:50:00,16.79,16.82,16.79,16.81,4600.0,12.6575,12.6801,12.6575,12.6726,4600.0
2005-05-12 12:55:00,16.81,16.83,16.8,16.8,6800.0,12.6726,12.6877,12.6651,12.6651,6800.0
2005-05-12 13:00:00,16.78,16.83,16.78,16.81,6400.0,12.65,12.6877,12.65,12.6726,6400.0
2005-05-12 13:05:00,16.81,16.81,16.77,16.8,4800.0,12.6726,12.6726,12.6425,12.6651,4800.0
2005-05-12 13:10:00,16.81,16.83,16.81,16.83,4800.0,12.6726,12.6877,12.6726,12.6877,4800.0
2005-05-12 13:15:00,16.83,16.83,16.8,16.8,3600.0,12.6877,12.6877,12.6651,12.6651,3600.0
2005-05-12 13:20:00,16.8,16.81,16.8,16.8,6200.0,12.6651,12.6726,12.6651,12.6651,6200.0
2005-05-12 13:25:00,16.8,16.8,16.78,16.79,5000.0,12.6651,12.6651,12.65,12.6575,5000.0
2005-05-12 13:30:00,16.79,16.83,16.79,16.82,6400.0,12.6575,12.6877,12.6575,12.6801,6400.0
2005-05-12 13:35:00,16.81,16.81,16.79,16.79,11400.0,12.6726,12.6726,12.6575,12.6575,11400.0
2005-05-12 13:40:00,16.79,16.79,16.74,16.74,4000.0,12.6575,12.6575,12.6198,12.6198,4000.0
2005-05-12 13:45:00,16.73,16.73,16.68,16.71,5800.0,12.6123,12.6123,12.5746,12.5972,5800.0
2005-05-12 13:50:00,16.71,16.77,16.71,16.75,14000.0,12.5972,12.6425,12.5972,12.6274,14000.0
2005-05-12 13:55:00,16.77,16.79,16.75,16.77,5800.0,12.6425,12.6575,12.6274,12.6425,5800.0
2005-05-12 14:00:00,16.77,16.77,16.72,16.72,12600.0,12.6425,12.6425,12.6048,12.6048,12600.0
2005-05-12 14:05:00,16.72,16.72,16.67,16.67,11800.0,12.6048,12.6048,12.5671,12.5671,11800.0
2005-05-12 14:10:00,16.67,16.67,16.67,16.67,2400.0,12.5671,12.5671,12.5671,12.5671,2400.0
2005-05-12 14:15:00,16.67,16.68,16.66,16.66,17400.0,12.5671,12.5746,12.5595,12.5595,17400.0
2005-05-12 14:20:00,16.66,16.66,16.59,16.59,6600.0,12.5595,12.5595,12.5068,12.5068,6600.0
2005-05-12 14:25:00,16.61,16.61,16.44,16.44,14600.0,12.5218,12.5218,12.3937,12.3937,14600.0
2005-05-12 14:30:00,16.46,16.5,16.46,16.5,25000.0,12.4088,12.4389,12.4088,12.4389,25000.0
2005-05-12 14:35:00,16.5,16.51,16.5,16.5,56800.0,12.4389,12.4464,12.4389,12.4389,56800.0
2005-05-12 14:40:00,16.5,16.5,16.46,16.47,41200.0,12.4389,12.4389,12.4088,12.4163,41200.0
2005-05-12 14:45:00,16.47,16.49,16.47,16.49,10000.0,12.4163,12.4314,12.4163,12.4314,10000.0
2005-05-12 14:50:00,16.49,16.5,16.49,16.5,6000.0,12.4314,12.4389,12.4314,12.4389,6000.0
2005-05-12 14:55:00,16.5,16.5,16.5,16.5,15600.0,12.4389,12.4389,12.4389,12.4389,15600.0
2005-05-12 15:00:00,16.5,16.5,16.5,16.5,3600.0,12.4389,12.4389,12.4389,12.4389,3600.0
2005-05-12 15:05:00,16.49,16.49,16.48,16.48,8000.0,12.4314,12.4314,12.4238,12.4238,8000.0
2005-05-12 15:10:00,16.48,16.48,16.46,16.46,4800.0,12.4238,12.4238,12.4088,12.4088,4800.0
2005-05-12 15:15:00,16.46,16.46,16.46,16.46,8800.0,12.4088,12.4088,12.4088,12.4088,8800.0
2005-05-12 15:20:00,16.46,16.46,16.38,16.4,39400.0,12.4088,12.4088,12.3484,12.3635,39400.0
2005-05-12 15:25:00,16.41,16.43,16.38,16.38,23400.0,12.3711,12.3861,12.3484,12.3484,23400.0
2005-05-12 15:30:00,16.38,16.38,16.35,16.36,51000.0,12.3484,12.3484,12.3258,12.3334,51000.0
2005-05-12 15:35:00,16.36,16.37,16.29,16.29,64000.0,12.3334,12.3409,12.2806,12.2806,64000.0
2005-05-12 15:40:00,16.3,16.38,16.3,16.38,115200.0,12.2881,12.3484,12.2881,12.3484,115200.0
2005-05-12 15:45:00,16.39,16.45,16.39,16.43,126800.0,12.356,12.4012,12.356,12.3861,126800.0
2005-05-12 15:50:00,16.43,16.43,16.41,16.43,65000.0,12.3861,12.3861,12.3711,12.3861,65000.0
2005-05-12 15:55:00,16.43,16.43,16.42,16.42,26000.0,12.3861,12.3861,12.3786,12.3786,26000.0
2005-05-13 09:30:00,16.54,16.56,16.53,16.53,22200.0,12.4691,12.4841,12.4615,12.4615,22200.0
2005-05-13 09:35:00,16.53,16.53,16.5,16.5,5400.0,12.4615,12.4615,12.4389,12.4389,5400.0
2005-05-13 09:40:00,16.5,16.5,16.49,16.5,8000.0,12.4389,12.4389,12.4314,12.4389,8000.0
2005-05-13 09:45:00,16.49,16.5,16.48,16.48,10600.0,12.4314,12.4389,12.4238,12.4238,10600.0
2005-05-13 09:50:00,16.43,16.43,16.4,16.4,1400.0,12.3861,12.3861,12.3635,12.3635,1400.0
2005-05-13 09:55:00,16.4,16.44,16.4,16.42,8400.0,12.3635,12.3937,12.3635,12.3786,8400.0
2005-05-13 10:00:00,16.43,16.43,16.27,16.27,24200.0,12.3861,12.3861,12.2655,12.2655,24200.0
2005-05-13 10:05:00,16.25,16.27,16.25,16.25,25400.0,12.2504,12.2655,12.2504,12.2504,25400.0
2005-05-13 10:10:00,16.25,16.25,16.14,16.14,22400.0,12.2504,12.2504,12.1675,12.1675,22400.0
2005-05-13 10:15:00,16.14,16.15,16.14,16.14,5200.0,12.1675,12.1751,12.1675,12.1675,5200.0
2005-05-13 10:20:00,16.14,16.22,16.14,16.18,47600.0,12.1675,12.2278,12.1675,12.1977,47600.0
2005-05-13 10:25:00,16.18,16.18,16.18,16.18,12400.0,12.1977,12.1977,12.1977,12.1977,12400.0
2005-05-13 10:30:00,16.18,16.24,16.18,16.24,9400.0,12.1977,12.2429,12.1977,12.2429,9400.0
2005-05-13 10:35:00,16.24,16.29,16.22,16.29,165800.0,12.2429,12.2806,12.2278,12.2806,165800.0
2005-05-13 10:40:00,16.28,16.28,16.23,16.23,15400.0,12.2731,12.2731,12.2354,12.2354,15400.0
2005-05-13 10:45:00,16.23,16.25,16.2,16.2,13400.0,12.2354,12.2504,12.2127,12.2127,13400.0
2005-05-13 10:50:00,16.21,16.21,16.18,16.19,29200.0,12.2203,12.2203,12.1977,12.2052,29200.0
2005-05-13 10:55:00,16.19,16.19,16.18,16.18,83000.0,12.2052,12.2052,12.1977,12.1977,83000.0
2005-05-13 11:00:00,16.18,16.18,16.17,16.17,8600.0,12.1977,12.1977,12.1901,12.1901,8600.0
2005-05-13 11:05:00,16.18,16.18,16.17,16.18,8800.0,12.1977,12.1977,12.1901,12.1977,8800.0
2005-05-13 11:10:00,16.18,16.18,16.18,16.18,5000.0,12.1977,12.1977,12.1977,12.1977,5000.0
2005-05-13 11:15:00,16.18,16.18,16.15,16.15,9000.0,12.1977,12.1977,12.1751,12.1751,9000.0
2005-05-13 11:20:00,16.16,16.16,16.14,16.14,7800.0,12.1826,12.1826,12.1675,12.1675,7800.0
2005-05-13 11:25:00,16.13,16.13,16.09,16.11,11000.0,12.16,12.16,12.1298,12.1449,11000.0
2005-05-13 11:30:00,16.11,16.13,16.11,16.13,11600.0,12.1449,12.16,12.1449,12.16,11600.0
2005-05-13 11:35:00,16.11,16.13,16.11,16.13,1800.0,12.1449,12.16,12.1449,12.16,1800.0
2005-05-13 11:40:00,16.13,16.13,16.11,16.13,14000.0,12.16,12.16,12.1449,12.16,14000.0
2005-05-13 11:45:00,16.13,16.13,16.12,16.12,11400.0,12.16,12.16,12.1524,12.1524,11400.0
2005-05-13 11:50:00,16.13,16.13,16.12,16.12,16000.0,12.16,12.16,12.1524,12.1524,16000.0
2005-05-13 11:55:00,16.11,16.12,16.11,16.12,1600.0,12.1449,12.1524,12.1449,12.1524,1600.0
2005-05-13 12:00:00,16.11,16.12,16.11,16.12,7000.0,12.1449,12.1524,12.1449,12.1524,7000.0
2005-05-13 12:05:00,16.11,16.11,16.06,16.09,48200.0,12.1449,12.1449,12.1072,12.1298,48200.0
2005-05-13 12:10:00,16.1,16.11,16.1,16.11,2400.0,12.1374,12.1449,12.1374,12.1449,2400.0
2005-05-13 12:15:00,16.11,16.11,16.09,16.09,6200.0,12.1449,12.1449,12.1298,12.1298,6200.0
2005-05-13 12:20:00,16.1,16.11,16.1,16.1,4200.0,12.1374,12.1449,12.1374,12.1374,4200.0
2005-05-13 12:25:00,16.1,16.11,16.1,16.11,22000.0,12.1374,12.1449,12.1374,12.1449,22000.0
2005-05-13 12:30:00,16.11,16.11,16.1,16.1,73000.0,12.1449,12.1449,12.1374,12.1374,73000.0
2005-05-13 12:35:00,16.1,16.1,16.09,16.09,2800.0,12.1374,12.1374,12.1298,12.1298,2800.0
2005-05-13 12:40:00,16.09,16.09,16.09,16.09,3200.0,12.1298,12.1298,12.1298,12.1298,3200.0
2005-05-13 12:45:00,16.09,16.09,16.07,16.07,9800.0,12.1298,12.1298,12.1147,12.1147,9800.0
2005-05-13 12:50:00,16.06,16.06,16.06,16.06,101000.0,12.1072,12.1072,12.1072,12.1072,101000.0
2005-05-13 12:55:00,16.05,16.05,16.03,16.03,4800.0,12.0997,12.0997,12.0846,12.0846,4800.0
2005-05-13 13:00:00,16.03,16.04,16.02,16.03,49000.0,12.0846,12.0921,12.077,12.0846,49000.0
2005-05-13 13:05:00,16.03,16.03,16.0,16.0,7400.0,12.0846,12.0846,12.062,12.062,7400.0
2005-05-13 13:10:00,16.0,16.0,16.0,16.0,1200.0,12.062,12.062,12.062,12.062,1200.0
2005-05-13 13:15:00,16.0,16.02,16.0,16.0,3800.0,12.062,12.077,12.062,12.062,3800.0
2005-05-13 13:20:00,16.0,16.01,15.97,15.97,43400.0,12.062,12.0695,12.0394,12.0394,43400.0
2005-05-13 13:25:00,15.96,15.96,15.89,15.89,35800.0,12.0318,12.0318,11.979,11.979,35800.0
2005-05-13 13:30:00,15.88,15.88,15.84,15.84,7600.0,11.9715,11.9715,11.9413,11.9413,7600.0
2005-05-13 13:35:00,15.84,15.84,15.8,15.84,27800.0,11.9413,11.9413,11.9112,11.9413,27800.0
2005-05-13 13:40:00,15.84,15.84,15.83,15.83,4600.0,11.9413,11.9413,11.9338,11.9338,4600.0
2005-05-13 13:45:00,15.83,15.83,15.78,15.78,9000.0,11.9338,11.9338,11.8961,11.8961,9000.0
2005-05-13 13:50:00,15.75,15.76,15.53,15.53,73400.0,11.8735,11.881,11.7076,11.7076,73400.0
2005-05-13 13:55:00,15.54,15.62,15.53,15.62,27200.0,11.7152,11.7755,11.7076,11.7755,27200.0
2005-05-13 14:00:00,15.62,15.67,15.62,15.65,17200.0,11.7755,11.8132,11.7755,11.7981,17200.0
2005-05-13 14:05:00,15.65,15.65,15.64,15.65,13800.0,11.7981,11.7981,11.7906,11.7981,13800.0
2005-05-13 14:10:00,15.7,15.7,15.67,15.67,4800.0,11.8358,11.8358,11.8132,11.8132,4800.0
2005-05-13 14:15:00,15.67,15.71,15.67,15.68,45000.0,11.8132,11.8433,11.8132,11.8207,45000.0
2005-05-13 14:20:00,15.67,15.67,15.62,15.63,48000.0,11.8132,11.8132,11.7755,11.783,48000.0
2005-05-13 14:25:00,15.63,15.63,15.6,15.63,46800.0,11.783,11.783,11.7604,11.783,46800.0
2005-05-13 14:30:00,15.63,15.64,15.62,15.63,17600.0,11.783,11.7906,11.7755,11.783,17600.0
2005-05-13 14:35:00,15.61,15.61,15.6,15.6,6000.0,11.768,11.768,11.7604,11.7604,6000.0
2005-05-13 14:40:00,15.56,15.56,15.5,15.51,19200.0,11.7303,11.7303,11.685,11.6926,19200.0
2005-05-13 14:45:00,15.51,15.53,15.45,15.45,41600.0,11.6926,11.7076,11.6473,11.6473,41600.0
2005-05-13 14:50:00,15.45,15.46,15.36,15.37,40200.0,11.6473,11.6549,11.5795,11.587,40200.0
2005-05-13 14:55:00,15.37,15.54,15.37,15.46,28400.0,11.587,11.7152,11.587,11.6549,28400.0
2005-05-13 15:00:00,15.47,15.58,15.46,15.57,39600.0,11.6624,11.7453,11.6549,11.7378,39600.0
2005-05-13 15:05:00,15.58,15.67,15.58,15.65,29400.0,11.7453,11.8132,11.7453,11.7981,29400.0
2005-05-13 15:10:00,15.67,15.8,15.67,15.79,79600.0,11.8132,11.9112,11.8132,11.9037,79600.0
2005-05-13 15:15:00,15.79,15.83,15.78,15.81,96000.0,11.9037,11.9338,11.8961,11.9187,96000.0
2005-05-13 15:20:00,15.81,15.88,15.81,15.88,21000.0,11.9187,11.9715,11.9187,11.9715,21000.0
2005-05-13 15:25:00,15.9,15.9,15.86,15.86,30600.0,11.9866,11.9866,11.9564,11.9564,30600.0
2005-05-13 15:30:00,15.86,15.9,15.82,15.82,56400.0,11.9564,11.9866,11.9263,11.9263,56400.0
2005-05-13 15:35:00,15.81,15.82,15.79,15.82,87400.0,11.9187,11.9263,11.9037,11.9263,87400.0
2005-05-13 15:40:00,15.83,15.86,15.82,15.85,36400.0,11.9338,11.9564,11.9263,11.9489,36400.0
2005-05-13 15:45:00,15.84,15.88,15.84,15.88,30600.0,11.9413,11.9715,11.9413,11.9715,30600.0
2005-05-13 15:50:00,15.87,15.92,15.87,15.9,44000.0,11.964,12.0017,11.964,11.9866,44000.0
2005-05-13 15:55:00,15.9,15.9,15.89,15.9,510600.0,11.9866,11.9866,11.979,11.9866,510600.0
2005-05-16 09:30:00,15.88,15.88,15.85,15.85,5600.0,11.9715,11.9715,11.9489,11.9489,5600.0
2005-05-16 09:35:00,15.85,15.97,15.85,15.97,149200.0,11.9489,12.0394,11.9489,12.0394,149200.0
2005-05-16 09:40:00,15.96,15.98,15.96,15.97,84600.0,12.0318,12.0469,12.0318,12.0394,84600.0
2005-05-16 09:45:00,15.97,15.97,15.94,15.94,14000.0,12.0394,12.0394,12.0167,12.0167,14000.0
2005-05-16 09:50:00,15.95,15.97,15.9,15.9,25200.0,12.0243,12.0394,11.9866,11.9866,25200.0
2005-05-16 09:55:00,15.9,15.92,15.88,15.88,35000.0,11.9866,12.0017,11.9715,11.9715,35000.0
2005-05-16 10:00:00,15.85,15.86,15.84,15.84,212200.0,11.9489,11.9564,11.9413,11.9413,212200.0
2005-05-16 10:05:00,15.84,15.84,15.81,15.81,32000.0,11.9413,11.9413,11.9187,11.9187,32000.0
2005-05-16 10:10:00,15.81,15.83,15.8,15.81,28000.0,11.9187,11.9338,11.9112,11.9187,28000.0
2005-05-16 10:15:00,15.81,15.82,15.81,15.81,7400.0,11.9187,11.9263,11.9187,11.9187,7400.0
2005-05-16 10:20:00,15.81,15.81,15.78,15.81,41600.0,11.9187,11.9187,11.8961,11.9187,41600.0
2005-05-16 10:25:00,15.81,15.81,15.79,15.79,93200.0,11.9187,11.9187,11.9037,11.9037,93200.0
2005-05-16 10:30:00,15.79,15.83,15.79,15.81,22800.0,11.9037,11.9338,11.9037,11.9187,22800.0
2005-05-16 10:35:00,15.81,15.81,15.81,15.81,6400.0,11.9187,11.9187,11.9187,11.9187,6400.0
2005-05-16 10:40:00,15.8,15.81,15.8,15.81,124400.0,11.9112,11.9187,11.9112,11.9187,124400.0
2005-05-16 10:45:00,15.81,15.83,15.81,15.83,6000.0,11.9187,11.9338,11.9187,11.9338,6000.0
2005-05-16 10:50:00,15.83,15.83,15.81,15.83,9000.0,11.9338,11.9338,11.9187,11.9338,9000.0
2005-05-16 10:55:00,15.81,15.83,15.81,15.82,19200.0,11.9187,11.9338,11.9187,11.9263,19200.0
2005-05-16 11:00:00,15.82,15.84,15.82,15.84,7400.0,11.9263,11.9413,11.9263,11.9413,7400.0
2005-05-16 11:05:00,15.84,15.93,15.84,15.93,40800.0,11.9413,12.0092,11.9413,12.0092,40800.0
2005-05-16 11:10:00,15.93,15.94,15.92,15.92,4000.0,12.0092,12.0167,12.0017,12.0017,4000.0
2005-05-16 11:15:00,15.93,15.93,15.9,15.9,10200.0,12.0092,12.0092,11.9866,11.9866,10200.0
2005-05-16 11:20:00,15.9,15.9,15.88,15.88,6600.0,11.9866,11.9866,11.9715,11.9715,6600.0
2005-05-16 11:25:00,15.88,15.88,15.88,15.88,5200.0,11.9715,11.9715,11.9715,11.9715,5200.0
2005-05-16 11:30:00,15.88,15.9,15.88,15.88,8000.0,11.9715,11.9866,11.9715,11.9715,8000.0
2005-05-16 11:35:00,15.88,15.88,15.88,15.88,5800.0,11.9715,11.9715,11.9715,11.9715,5800.0
2005-05-16 11:40:00,15.88,15.88,15.88,15.88,221800.0,11.9715,11.9715,11.9715,11.9715,221800.0
2005-05-16 11:45:00,15.88,15.9,15.88,15.88,3600.0,11.9715,11.9866,11.9715,11.9715,3600.0
2005-05-16 11:50:00,15.9,15.9,15.9,15.9,5200.0,11.9866,11.9866,11.9866,11.9866,5200.0
2005-05-16 11:55:00,15.91,15.92,15.89,15.89,3000.0,11.9941,12.0017,11.979,11.979,3000.0
2005-05-16 12:00:00,15.9,15.93,15.9,15.93,8200.0,11.9866,12.0092,11.9866,12.0092,8200.0
2005-05-16 12:05:00,15.96,15.96,15.93,15.93,2800.0,12.0318,12.0318,12.0092,12.0092,2800.0
2005-05-16 12:10:00,15.95,15.97,15.95,15.96,5800.0,12.0243,12.0394,12.0243,12.0318,5800.0
2005-05-16 12:15:00,15.96,15.96,15.96,15.96,5600.0,12.0318,12.0318,12.0318,12.0318,5600.0
2005-05-16 12:20:00,15.94,15.95,15.94,15.94,1000.0,12.0167,12.0243,12.0167,12.0167,1000.0
2005-05-16 12:25:00,15.9,15.91,15.9,15.91,7200.0,11.9866,11.9941,11.9866,11.9941,7200.0
2005-05-16 12:30:00,15.92,15.93,15.88,15.88,5000.0,12.0017,12.0092,11.9715,11.9715,5000.0
2005-05-16 12:35:00,15.88,15.9,15.88,15.9,5400.0,11.9715,11.9866,11.9715,11.9866,5400.0
2005-05-16 12:40:00,15.95,15.95,15.94,15.94,1600.0,12.0243,12.0243,12.0167,12.0167,1600.0
2005-05-16 12:45:00,15.9,15.94,15.9,15.94,3400.0,11.9866,12.0167,11.9866,12.0167,3400.0
2005-05-16 12:50:00,15.94,15.94,15.93,15.94,2800.0,12.0167,12.0167,12.0092,12.0167,2800.0
2005-05-16 12:55:00,15.94,15.94,15.93,15.93,1600.0,12.0167,12.0167,12.0092,12.0092,1600.0
2005-05-16 13:00:00,15.92,15.93,15.92,15.92,2200.0,12.0017,12.0092,12.0017,12.0017,2200.0
2005-05-16 13:05:00,15.94,15.96,15.94,15.96,4400.0,12.0167,12.0318,12.0167,12.0318,4400.0
2005-05-16 13:10:00,15.96,15.96,15.92,15.92,2600.0,12.0318,12.0318,12.0017,12.0017,2600.0
2005-05-16 13:15:00,15.93,15.95,15.93,15.94,9400.0,12.0092,12.0243,12.0092,12.0167,9400.0
2005-05-16 13:20:00,15.94,15.96,15.94,15.96,2200.0,12.0167,12.0318,12.0167,12.0318,2200.0
2005-05-16 13:25:00,15.96,15.96,15.95,15.95,96200.0,12.0318,12.0318,12.0243,12.0243,96200.0
2005-05-16 13:30:00,15.97,15.97,15.97,15.97,2000.0,12.0394,12.0394,12.0394,12.0394,2000.0
2005-05-16 13:35:00,15.97,15.97,15.97,15.97,2000.0,12.0394,12.0394,12.0394,12.0394,2000.0
2005-05-16 13:40:00,15.97,15.98,15.97,15.98,26600.0,12.0394,12.0469,12.0394,12.0469,26600.0
2005-05-16 13:45:00,15.98,16.05,15.98,16.05,30200.0,12.0469,12.0997,12.0469,12.0997,30200.0
2005-05-16 13:50:00,16.05,16.05,15.94,15.95,14200.0,12.0997,12.0997,12.0167,12.0243,14200.0
2005-05-16 13:55:00,15.94,15.97,15.94,15.96,14800.0,12.0167,12.0394,12.0167,12.0318,14800.0
2005-05-16 14:00:00,15.97,15.97,15.9,15.91,104600.0,12.0394,12.0394,11.9866,11.9941,104600.0
2005-05-16 14:05:00,15.91,15.95,15.91,15.95,30000.0,11.9941,12.0243,11.9941,12.0243,30000.0
2005-05-16 14:10:00,15.95,15.95,15.92,15.93,100600.0,12.0243,12.0243,12.0017,12.0092,100600.0
2005-05-16 14:15:00,15.93,15.94,15.88,15.88,289400.0,12.0092,12.0167,11.9715,11.9715,289400.0
2005-05-16 14:20:00,15.89,15.9,15.88,15.88,8800.0,11.979,11.9866,11.9715,11.9715,8800.0
2005-05-16 14:25:00,15.88,15.89,15.88,15.88,28800.0,11.9715,11.979,11.9715,11.9715,28800.0
2005-05-16 14:30:00,15.88,15.9,15.88,15.9,137200.0,11.9715,11.9866,11.9715,11.9866,137200.0
2005-05-16 14:35:00,15.9,15.9,15.89,15.89,14600.0,11.9866,11.9866,11.979,11.979,14600.0
2005-05-16 14:40:00,15.9,15.9,15.9,15.9,12600.0,11.9866,11.9866,11.9866,11.9866,12600.0
2005-05-16 14:45:00,15.9,15.9,15.9,15.9,15800.0,11.9866,11.9866,11.9866,11.9866,15800.0
2005-05-16 14:50:00,15.9,15.9,15.9,15.9,16200.0,11.9866,11.9866,11.9866,11.9866,16200.0
2005-05-16 14:55:00,15.9,15.9,15.9,15.9,13000.0,11.9866,11.9866,11.9866,11.9866,13000.0
2005-05-16 15:00:00,15.9,15.92,15.9,15.92,29000.0,11.9866,12.0017,11.9866,12.0017,29000.0
2005-05-16 15:05:00,15.92,15.92,15.9,15.9,9000.0,12.0017,12.0017,11.9866,11.9866,9000.0
2005-05-16 15:10:00,15.9,15.92,15.9,15.92,16400.0,11.9866,12.0017,11.9866,12.0017,16400.0
2005-05-16 15:15:00,15.92,15.94,15.92,15.93,31400.0,12.0017,12.0167,12.0017,12.0092,31400.0
2005-05-16 15:20:00,15.94,15.94,15.9,15.93,76000.0,12.0167,12.0167,11.9866,12.0092,76000.0
2005-05-16 15:25:00,15.94,15.95,15.93,15.94,9800.0,12.0167,12.0243,12.0092,12.0167,9800.0
2005-05-16 15:30:00,15.93,15.94,15.93,15.93,17600.0,12.0092,12.0167,12.0092,12.0092,17600.0
2005-05-16 15:35:00,15.94,15.95,15.93,15.95,19800.0,12.0167,12.0243,12.0092,12.0243,19800.0
2005-05-16 15:40:00,15.95,15.95,15.94,15.94,29400.0,12.0243,12.0243,12.0167,12.0167,29400.0
2005-05-16 15:45:00,15.94,15.95,15.92,15.92,36400.0,12.0167,12.0243,12.0017,12.0017,36400.0
2005-05-16 15:50:00,15.92,15.94,15.91,15.94,40000.0,12.0017,12.0167,11.9941,12.0167,40000.0
2005-05-16 15:55:00,15.95,15.95,15.93,15.93,26400.0,12.0243,12.0243,12.0092,12.0092,26400.0
2005-05-17 09:30:00,15.87,15.87,15.83,15.85,2400.0,11.964,11.964,11.9338,11.9489,2400.0
2005-05-17 09:35:00,15.83,15.84,15.8,15.81,5600.0,11.9338,11.9413,11.9112,11.9187,5600.0
2005-05-17 09:40:00,15.81,15.88,15.81,15.86,13200.0,11.9187,11.9715,11.9187,11.9564,13200.0
2005-05-17 09:45:00,15.86,15.9,15.85,15.9,15800.0,11.9564,11.9866,11.9489,11.9866,15800.0
2005-05-17 09:50:00,15.9,16.02,15.9,16.0,13600.0,11.9866,12.077,11.9866,12.062,13600.0
2005-05-17 09:55:00,16.02,16.05,16.02,16.05,7800.0,12.077,12.0997,12.077,12.0997,7800.0
2005-05-17 10:00:00,16.06,16.08,16.06,16.06,13600.0,12.1072,12.1223,12.1072,12.1072,13600.0
2005-05-17 10:05:00,16.07,16.23,16.07,16.09,30400.0,12.1147,12.2354,12.1147,12.1298,30400.0
2005-05-17 10:10:00,16.1,16.12,16.02,16.03,15400.0,12.1374,12.1524,12.077,12.0846,15400.0
2005-05-17 10:15:00,16.07,16.08,15.99,15.99,17000.0,12.1147,12.1223,12.0544,12.0544,17000.0
2005-05-17 10:20:00,16.0,16.04,15.99,16.04,91400.0,12.062,12.0921,12.0544,12.0921,91400.0
2005-05-17 10:25:00,16.0,16.03,15.98,16.02,33400.0,12.062,12.0846,12.0469,12.077,33400.0
2005-05-17 10:30:00,16.02,16.02,15.98,15.98,25200.0,12.077,12.077,12.0469,12.0469,25200.0
2005-05-17 10:35:00,15.99,16.02,15.99,15.99,14200.0,12.0544,12.077,12.0544,12.0544,14200.0
2005-05-17 10:40:00,15.99,16.03,15.99,16.02,19400.0,12.0544,12.0846,12.0544,12.077,19400.0
2005-05-17 10:45:00,16.02,16.02,16.0,16.0,13800.0,12.077,12.077,12.062,12.062,13800.0
2005-05-17 10:50:00,16.0,16.0,16.0,16.0,25600.0,12.062,12.062,12.062,12.062,25600.0
2005-05-17 10:55:00,16.0,16.0,15.99,16.0,60800.0,12.062,12.062,12.0544,12.062,60800.0
2005-05-17 11:00:00,16.0,16.05,16.0,16.05,35200.0,12.062,12.0997,12.062,12.0997,35200.0
2005-05-17 11:05:00,16.05,16.05,16.02,16.02,27200.0,12.0997,12.0997,12.077,12.077,27200.0
2005-05-17 11:10:00,16.03,16.03,16.02,16.02,10000.0,12.0846,12.0846,12.077,12.077,10000.0
2005-05-17 11:15:00,16.01,16.01,15.95,15.95,10600.0,12.0695,12.0695,12.0243,12.0243,10600.0
2005-05-17 11:20:00,15.95,15.96,15.93,15.95,6000.0,12.0243,12.0318,12.0092,12.0243,6000.0
2005-05-17 11:25:00,15.93,15.95,15.93,15.94,11000.0,12.0092,12.0243,12.0092,12.0167,11000.0
2005-05-17 11:30:00,15.94,15.96,15.94,15.96,11200.0,12.0167,12.0318,12.0167,12.0318,11200.0
2005-05-17 11:35:00,15.96,15.99,15.96,15.97,11400.0,12.0318,12.0544,12.0318,12.0394,11400.0
2005-05-17 11:40:00,15.96,15.97,15.95,15.96,6800.0,12.0318,12.0394,12.0243,12.0318,6800.0
2005-05-17 11:45:00,15.96,15.97,15.96,15.96,6800.0,12.0318,12.0394,12.0318,12.0318,6800.0
2005-05-17 11:50:00,15.96,15.99,15.96,15.97,40200.0,12.0318,12.0544,12.0318,12.0394,40200.0
2005-05-17 11:55:00,15.97,16.0,15.97,15.97,21600.0,12.0394,12.062,12.0394,12.0394,21600.0
2005-05-17 12:00:00,15.97,15.97,15.94,15.95,152800.0,12.0394,12.0394,12.0167,12.0243,152800.0
2005-05-17 12:05:00,15.95,15.97,15.95,15.95,89200.0,12.0243,12.0394,12.0243,12.0243,89200.0
2005-05-17 12:10:00,15.95,15.97,15.95,15.96,7600.0,12.0243,12.0394,12.0243,12.0318,7600.0
2005-05-17 12:15:00,15.96,15.97,15.96,15.97,6400.0,12.0318,12.0394,12.0318,12.0394,6400.0
2005-05-17 12:20:00,15.97,15.98,15.97,15.97,26200.0,12.0394,12.0469,12.0394,12.0394,26200.0
2005-05-17 12:25:00,15.97,15.98,15.97,15.98,14400.0,12.0394,12.0469,12.0394,12.0469,14400.0
2005-05-17 12:30:00,15.98,15.99,15.98,15.99,3600.0,12.0469,12.0544,12.0469,12.0544,3600.0
2005-05-17 12:35:00,15.99,15.99,15.98,15.98,2200.0,12.0544,12.0544,12.0469,12.0469,2200.0
2005-05-17 12:40:00,15.99,15.99,15.97,15.98,7400.0,12.0544,12.0544,12.0394,12.0469,7400.0
2005-05-17 12:45:00,15.98,15.99,15.97,15.97,11400.0,12.0469,12.0544,12.0394,12.0394,11400.0
2005-05-17 12:50:00,15.97,15.97,15.97,15.97,4000.0,12.0394,12.0394,12.0394,12.0394,4000.0
2005-05-17 12:55:00,15.97,15.99,15.97,15.97,12800.0,12.0394,12.0544,12.0394,12.0394,12800.0
2005-05-17 13:00:00,15.97,15.98,15.97,15.97,14600.0,12.0394,12.0469,12.0394,12.0394,14600.0
2005-05-17 13:05:00,15.97,15.97,15.97,15.97,4200.0,12.0394,12.0394,12.0394,12.0394,4200.0
2005-05-17 13:10:00,15.97,15.99,15.97,15.98,8800.0,12.0394,12.0544,12.0394,12.0469,8800.0
2005-05-17 13:15:00,15.98,15.98,15.97,15.97,5800.0,12.0469,12.0469,12.0394,12.0394,5800.0
2005-05-17 13:20:00,15.97,15.97,15.96,15.96,6600.0,12.0394,12.0394,12.0318,12.0318,6600.0
2005-05-17 13:25:00,15.97,15.97,15.95,15.95,5600.0,12.0394,12.0394,12.0243,12.0243,5600.0
2005-05-17 13:30:00,15.95,15.97,15.95,15.97,11600.0,12.0243,12.0394,12.0243,12.0394,11600.0
2005-05-17 13:35:00,15.97,15.97,15.95,15.95,11000.0,12.0394,12.0394,12.0243,12.0243,11000.0
2005-05-17 13:40:00,15.96,15.96,15.95,15.96,19800.0,12.0318,12.0318,12.0243,12.0318,19800.0
2005-05-17 13:45:00,15.96,15.96,15.95,15.95,55400.0,12.0318,12.0318,12.0243,12.0243,55400.0
2005-05-17 13:50:00,15.96,15.97,15.96,15.97,8600.0,12.0318,12.0394,12.0318,12.0394,8600.0
2005-05-17 13:55:00,15.97,15.97,15.97,15.97,8400.0,12.0394,12.0394,12.0394,12.0394,8400.0
2005-05-17 14:00:00,15.97,15.97,15.97,15.97,3600.0,12.0394,12.0394,12.0394,12.0394,3600.0
2005-05-17 14:05:00,15.97,15.97,15.97,15.97,40600.0,12.0394,12.0394,12.0394,12.0394,40600.0
2005-05-17 14:10:00,15.97,15.97,15.97,15.97,10400.0,12.0394,12.0394,12.0394,12.0394,10400.0
2005-05-17 14:15:00,15.97,15.97,15.97,15.97,21600.0,12.0394,12.0394,12.0394,12.0394,21600.0
2005-05-17 14:20:00,15.97,15.99,15.97,15.97,37600.0,12.0394,12.0544,12.0394,12.0394,37600.0
2005-05-17 14:25:00,15.97,15.99,15.96,15.99,18200.0,12.0394,12.0544,12.0318,12.0544,18200.0
2005-05-17 14:30:00,15.99,16.04,15.99,16.04,10000.0,12.0544,12.0921,12.0544,12.0921,10000.0
2005-05-17 14:35:00,16.03,16.04,16.01,16.04,17000.0,12.0846,12.0921,12.0695,12.0921,17000.0
2005-05-17 14:40:00,16.04,16.07,16.04,16.07,18200.0,12.0921,12.1147,12.0921,12.1147,18200.0
2005-05-17 14:45:00,16.07,16.08,16.07,16.07,9800.0,12.1147,12.1223,12.1147,12.1147,9800.0
2005-05-17 14:50:00,16.09,16.09,16.02,16.02,14200.0,12.1298,12.1298,12.077,12.077,14200.0
2005-05-17 14:55:00,16.01,16.04,16.01,16.02,26600.0,12.0695,12.0921,12.0695,12.077,26600.0
2005-05-17 15:00:00,16.02,16.03,16.02,16.02,27000.0,12.077,12.0846,12.077,12.077,27000.0
2005-05-17 15:05:00,16.02,16.07,16.02,16.07,17400.0,12.077,12.1147,12.077,12.1147,17400.0
2005-05-17 15:10:00,16.07,16.07,16.04,16.04,27600.0,12.1147,12.1147,12.0921,12.0921,27600.0
2005-05-17 15:15:00,16.04,16.04,16.03,16.03,17600.0,12.0921,12.0921,12.0846,12.0846,17600.0
2005-05-17 15:20:00,16.03,16.08,15.98,15.98,37600.0,12.0846,12.1223,12.0469,12.0469,37600.0
2005-05-17 15:25:00,15.99,16.0,15.97,15.99,31800.0,12.0544,12.062,12.0394,12.0544,31800.0
2005-05-17 15:30:00,16.0,16.03,15.99,16.0,24200.0,12.062,12.0846,12.0544,12.062,24200.0
2005-05-17 15:35:00,16.0,16.1,16.0,16.1,67800.0,12.062,12.1374,12.062,12.1374,67800.0
2005-05-17 15:40:00,16.1,16.15,16.1,16.11,31200.0,12.1374,12.1751,12.1374,12.1449,31200.0
2005-05-17 15:45:00,16.11,16.11,16.07,16.08,40000.0,12.1449,12.1449,12.1147,12.1223,40000.0
2005-05-17 15:50:00,16.07,16.09,16.06,16.09,48000.0,12.1147,12.1298,12.1072,12.1298,48000.0
2005-05-17 15:55:00,16.09,16.1,16.0,16.05,116600.0,12.1298,12.1374,12.062,12.0997,116600.0
2005-05-18 09:30:00,16.25,16.25,16.21,16.21,59400.0,12.2504,12.2504,12.2203,12.2203,59400.0
2005-05-18 09:35:00,16.21,16.27,16.21,16.25,3800.0,12.2203,12.2655,12.2203,12.2504,3800.0
2005-05-18 09:40:00,16.25,16.27,16.25,16.27,3000.0,12.2504,12.2655,12.2504,12.2655,3000.0
2005-05-18 09:45:00,16.28,16.32,16.28,16.3,37800.0,12.2731,12.3032,12.2731,12.2881,37800.0
2005-05-18 09:50:00,16.3,16.3,16.21,16.26,38600.0,12.2881,12.2881,12.2203,12.258,38600.0
2005-05-18 09:55:00,16.26,16.28,16.22,16.28,20000.0,12.258,12.2731,12.2278,12.2731,20000.0
2005-05-18 10:00:00,16.28,16.31,16.28,16.3,35000.0,12.2731,12.2957,12.2731,12.2881,35000.0
2005-05-18 10:05:00,16.25,16.34,16.25,16.34,37600.0,12.2504,12.3183,12.2504,12.3183,37600.0
2005-05-18 10:10:00,16.33,16.38,16.33,16.38,26600.0,12.3107,12.3484,12.3107,12.3484,26600.0
2005-05-18 10:15:00,16.38,16.43,16.38,16.42,29000.0,12.3484,12.3861,12.3484,12.3786,29000.0
2005-05-18 10:20:00,16.42,16.44,16.41,16.43,23200.0,12.3786,12.3937,12.3711,12.3861,23200.0
2005-05-18 10:25:00,16.43,16.45,16.36,16.45,37200.0,12.3861,12.4012,12.3334,12.4012,37200.0
2005-05-18 10:30:00,16.45,16.46,16.43,16.46,35400.0,12.4012,12.4088,12.3861,12.4088,35400.0
2005-05-18 10:35:00,16.45,16.46,16.45,16.46,44400.0,12.4012,12.4088,12.4012,12.4088,44400.0
2005-05-18 10:40:00,16.46,16.5,16.45,16.45,74000.0,12.4088,12.4389,12.4012,12.4012,74000.0
2005-05-18 10:45:00,16.45,16.48,16.45,16.47,18400.0,12.4012,12.4238,12.4012,12.4163,18400.0
2005-05-18 10:50:00,16.46,16.46,16.43,16.46,21400.0,12.4088,12.4088,12.3861,12.4088,21400.0
2005-05-18 10:55:00,16.46,16.49,16.46,16.49,13200.0,12.4088,12.4314,12.4088,12.4314,13200.0
2005-05-18 11:00:00,16.49,16.5,16.42,16.46,46200.0,12.4314,12.4389,12.3786,12.4088,46200.0
2005-05-18 11:05:00,16.46,16.46,16.45,16.45,39200.0,12.4088,12.4088,12.4012,12.4012,39200.0
2005-05-18 11:10:00,16.45,16.45,16.44,16.45,19200.0,12.4012,12.4012,12.3937,12.4012,19200.0
2005-05-18 11:15:00,16.45,16.46,16.45,16.45,29400.0,12.4012,12.4088,12.4012,12.4012,29400.0
2005-05-18 11:20:00,16.45,16.45,16.45,16.45,49400.0,12.4012,12.4012,12.4012,12.4012,49400.0
2005-05-18 11:25:00,16.45,16.49,16.45,16.45,251000.0,12.4012,12.4314,12.4012,12.4012,251000.0
2005-05-18 11:30:00,16.45,16.48,16.45,16.48,40000.0,12.4012,12.4238,12.4012,12.4238,40000.0
2005-05-18 11:35:00,16.49,16.5,16.48,16.48,16400.0,12.4314,12.4389,12.4238,12.4238,16400.0
2005-05-18 11:40:00,16.48,16.5,16.48,16.48,7600.0,12.4238,12.4389,12.4238,12.4238,7600.0
2005-05-18 11:45:00,16.49,16.53,16.49,16.52,27000.0,12.4314,12.4615,12.4314,12.454,27000.0
2005-05-18 11:50:00,16.52,16.55,16.51,16.53,17000.0,12.454,12.4766,12.4464,12.4615,17000.0
2005-05-18 11:55:00,16.53,16.53,16.5,16.51,3200.0,12.4615,12.4615,12.4389,12.4464,3200.0
2005-05-18 12:00:00,16.5,16.5,16.48,16.48,7400.0,12.4389,12.4389,12.4238,12.4238,7400.0
2005-05-18 12:05:00,16.47,16.47,16.47,16.47,4600.0,12.4163,12.4163,12.4163,12.4163,4600.0
2005-05-18 12:10:00,16.47,16.48,16.46,16.46,15000.0,12.4163,12.4238,12.4088,12.4088,15000.0
2005-05-18 12:15:00,16.46,16.49,16.45,16.49,12400.0,12.4088,12.4314,12.4012,12.4314,12400.0
2005-05-18 12:20:00,16.48,16.49,16.45,16.45,6400.0,12.4238,12.4314,12.4012,12.4012,6400.0
2005-05-18 12:25:00,16.46,16.46,16.44,16.45,10000.0,12.4088,12.4088,12.3937,12.4012,10000.0
2005-05-18 12:30:00,16.45,16.46,16.43,16.45,15400.0,12.4012,12.4088,12.3861,12.4012,15400.0
2005-05-18 12:35:00,16.45,16.46,16.43,16.45,29600.0,12.4012,12.4088,12.3861,12.4012,29600.0
2005-05-18 12:40:00,16.46,16.47,16.45,16.47,4600.0,12.4088,12.4163,12.4012,12.4163,4600.0
2005-05-18 12:45:00,16.47,16.47,16.45,16.45,23800.0,12.4163,12.4163,12.4012,12.4012,23800.0
2005-05-18 12:50:00,16.44,16.46,16.44,16.45,2000.0,12.3937,12.4088,12.3937,12.4012,2000.0
2005-05-18 12:55:00,16.44,16.45,16.43,16.43,3200.0,12.3937,12.4012,12.3861,12.3861,3200.0
2005-05-18 13:00:00,16.43,16.46,16.43,16.46,7400.0,12.3861,12.4088,12.3861,12.4088,7400.0
2005-05-18 13:05:00,16.46,16.47,16.46,16.46,12000.0,12.4088,12.4163,12.4088,12.4088,12000.0
2005-05-18 13:10:00,16.46,16.46,16.45,16.46,6000.0,12.4088,12.4088,12.4012,12.4088,6000.0
2005-05-18 13:15:00,16.46,16.46,16.46,16.46,4400.0,12.4088,12.4088,12.4088,12.4088,4400.0
2005-05-18 13:20:00,16.46,16.46,16.46,16.46,4200.0,12.4088,12.4088,12.4088,12.4088,4200.0
2005-05-18 13:25:00,16.47,16.47,16.45,16.47,68400.0,12.4163,12.4163,12.4012,12.4163,68400.0
2005-05-18 13:30:00,16.48,16.48,16.46,16.48,3200.0,12.4238,12.4238,12.4088,12.4238,3200.0
2005-05-18 13:35:00,16.49,16.49,16.46,16.47,4400.0,12.4314,12.4314,12.4088,12.4163,4400.0
2005-05-18 13:40:00,16.47,16.47,16.45,16.46,12800.0,12.4163,12.4163,12.4012,12.4088,12800.0
2005-05-18 13:45:00,16.46,16.46,16.45,16.46,3200.0,12.4088,12.4088,12.4012,12.4088,3200.0
2005-05-18 13:50:00,16.46,16.46,16.45,16.45,4400.0,12.4088,12.4088,12.4012,12.4012,4400.0
2005-05-18 13:55:00,16.46,16.46,16.43,16.45,10200.0,12.4088,12.4088,12.3861,12.4012,10200.0
2005-05-18 14:00:00,16.45,16.47,16.45,16.46,31000.0,12.4012,12.4163,12.4012,12.4088,31000.0
2005-05-18 14:05:00,16.45,16.47,16.43,16.43,68600.0,12.4012,12.4163,12.3861,12.3861,68600.0
2005-05-18 14:10:00,16.44,16.44,16.42,16.42,29200.0,12.3937,12.3937,12.3786,12.3786,29200.0
2005-05-18 14:15:00,16.42,16.43,16.4,16.42,27600.0,12.3786,12.3861,12.3635,12.3786,27600.0
2005-05-18 14:20:00,16.42,16.42,16.41,16.41,39800.0,12.3786,12.3786,12.3711,12.3711,39800.0
2005-05-18 14:25:00,16.41,16.41,16.37,16.38,199200.0,12.3711,12.3711,12.3409,12.3484,199200.0
2005-05-18 14:30:00,16.4,16.41,16.39,16.39,35600.0,12.3635,12.3711,12.356,12.356,35600.0
2005-05-18 14:35:00,16.39,16.42,16.38,16.4,68200.0,12.356,12.3786,12.3484,12.3635,68200.0
2005-05-18 14:40:00,16.4,16.43,16.38,16.41,42600.0,12.3635,12.3861,12.3484,12.3711,42600.0
2005-05-18 14:45:00,16.43,16.43,16.39,16.41,83200.0,12.3861,12.3861,12.356,12.3711,83200.0
2005-05-18 14:50:00,16.41,16.5,16.41,16.45,14800.0,12.3711,12.4389,12.3711,12.4012,14800.0
2005-05-18 14:55:00,16.45,16.45,16.43,16.44,15000.0,12.4012,12.4012,12.3861,12.3937,15000.0
2005-05-18 15:00:00,16.44,16.45,16.41,16.45,26400.0,12.3937,12.4012,12.3711,12.4012,26400.0
2005-05-18 15:05:00,16.45,16.46,16.43,16.45,26600.0,12.4012,12.4088,12.3861,12.4012,26600.0
2005-05-18 15:10:00,16.45,16.48,16.43,16.48,19600.0,12.4012,12.4238,12.3861,12.4238,19600.0
2005-05-18 15:15:00,16.48,16.48,16.43,16.47,30600.0,12.4238,12.4238,12.3861,12.4163,30600.0
2005-05-18 15:20:00,16.47,16.49,16.47,16.49,34000.0,12.4163,12.4314,12.4163,12.4314,34000.0
2005-05-18 15:25:00,16.49,16.5,16.49,16.49,23600.0,12.4314,12.4389,12.4314,12.4314,23600.0
2005-05-18 15:30:00,16.49,16.5,16.46,16.47,24600.0,12.4314,12.4389,12.4088,12.4163,24600.0
2005-05-18 15:35:00,16.48,16.48,16.42,16.43,18200.0,12.4238,12.4238,12.3786,12.3861,18200.0
2005-05-18 15:40:00,16.45,16.49,16.45,16.47,28000.0,12.4012,12.4314,12.4012,12.4163,28000.0
2005-05-18 15:45:00,16.45,16.48,16.43,16.46,64200.0,12.4012,12.4238,12.3861,12.4088,64200.0
2005-05-18 15:50:00,16.47,16.47,16.41,16.43,28800.0,12.4163,12.4163,12.3711,12.3861,28800.0
2005-05-18 15:55:00,16.45,16.48,16.45,16.47,34400.0,12.4012,12.4238,12.4012,12.4163,34400.0
2005-05-19 09:30:00,16.49,16.5,16.49,16.5,3400.0,12.4314,12.4389,12.4314,12.4389,3400.0
2005-05-19 09:35:00,16.48,16.5,16.48,16.5,400.0,12.4238,12.4389,12.4238,12.4389,400.0
2005-05-19 09:40:00,16.48,16.48,16.36,16.42,5200.0,12.4238,12.4238,12.3334,12.3786,5200.0
2005-05-19 09:45:00,16.44,16.44,16.43,16.43,800.0,12.3937,12.3937,12.3861,12.3861,800.0
2005-05-19 09:50:00,16.4,16.4,16.4,16.4,800.0,12.3635,12.3635,12.3635,12.3635,800.0
2005-05-19 09:55:00,16.4,16.4,16.4,16.4,2800.0,12.3635,12.3635,12.3635,12.3635,2800.0
2005-05-19 10:00:00,16.4,16.43,16.4,16.43,2000.0,12.3635,12.3861,12.3635,12.3861,2000.0
2005-05-19 10:05:00,16.42,16.43,16.42,16.43,2600.0,12.3786,12.3861,12.3786,12.3861,2600.0
2005-05-19 10:10:00,16.43,16.43,16.43,16.43,1000.0,12.3861,12.3861,12.3861,12.3861,1000.0
2005-05-19 10:15:00,16.43,16.43,16.42,16.42,14800.0,12.3861,12.3861,12.3786,12.3786,14800.0
2005-05-19 10:20:00,16.41,16.43,16.41,16.42,10000.0,12.3711,12.3861,12.3711,12.3786,10000.0
2005-05-19 10:25:00,16.42,16.44,16.42,16.43,6800.0,12.3786,12.3937,12.3786,12.3861,6800.0
2005-05-19 10:30:00,16.46,16.46,16.45,16.45,5000.0,12.4088,12.4088,12.4012,12.4012,5000.0
2005-05-19 10:35:00,16.45,16.45,16.43,16.43,3400.0,12.4012,12.4012,12.3861,12.3861,3400.0
2005-05-19 10:40:00,16.43,16.43,16.43,16.43,15200.0,12.3861,12.3861,12.3861,12.3861,15200.0
2005-05-19 10:45:00,16.43,16.43,16.41,16.43,9600.0,12.3861,12.3861,12.3711,12.3861,9600.0
2005-05-19 10:50:00,16.43,16.43,16.43,16.43,10200.0,12.3861,12.3861,12.3861,12.3861,10200.0
2005-05-19 10:55:00,16.43,16.46,16.43,16.46,17600.0,12.3861,12.4088,12.3861,12.4088,17600.0
2005-05-19 11:00:00,16.45,16.45,16.45,16.45,600.0,12.4012,12.4012,12.4012,12.4012,600.0
2005-05-19 11:05:00,16.45,16.46,16.45,16.46,3600.0,12.4012,12.4088,12.4012,12.4088,3600.0
2005-05-19 11:10:00,16.46,16.46,16.46,16.46,600.0,12.4088,12.4088,12.4088,12.4088,600.0
2005-05-19 11:15:00,16.48,16.48,16.46,16.46,2000.0,12.4238,12.4238,12.4088,12.4088,2000.0
2005-05-19 11:20:00,16.45,16.45,16.41,16.42,6800.0,12.4012,12.4012,12.3711,12.3786,6800.0
2005-05-19 11:25:00,16.41,16.42,16.41,16.42,5600.0,12.3711,12.3786,12.3711,12.3786,5600.0
2005-05-19 11:30:00,16.42,16.42,16.41,16.42,3800.0,12.3786,12.3786,12.3711,12.3786,3800.0
2005-05-19 11:35:00,16.42,16.44,16.42,16.44,2600.0,12.3786,12.3937,12.3786,12.3937,2600.0
2005-05-19 11:40:00,16.44,16.44,16.43,16.43,600.0,12.3937,12.3937,12.3861,12.3861,600.0
2005-05-19 11:45:00,16.43,16.43,16.42,16.42,2600.0,12.3861,12.3861,12.3786,12.3786,2600.0
2005-05-19 11:50:00,16.4,16.41,16.4,16.41,7200.0,12.3635,12.3711,12.3635,12.3711,7200.0
2005-05-19 11:55:00,16.41,16.42,16.41,16.41,2800.0,12.3711,12.3786,12.3711,12.3711,2800.0
2005-05-19 12:00:00,16.39,16.41,16.39,16.41,4200.0,12.356,12.3711,12.356,12.3711,4200.0
2005-05-19 12:05:00,16.4,16.41,16.38,16.38,1800.0,12.3635,12.3711,12.3484,12.3484,1800.0
2005-05-19 12:10:00,16.38,16.38,16.37,16.38,8800.0,12.3484,12.3484,12.3409,12.3484,8800.0
2005-05-19 12:15:00,16.37,16.41,16.37,16.39,11200.0,12.3409,12.3711,12.3409,12.356,11200.0
2005-05-19 12:20:00,16.37,16.37,16.34,16.36,5800.0,12.3409,12.3409,12.3183,12.3334,5800.0
2005-05-19 12:25:00,16.37,16.38,16.37,16.38,6200.0,12.3409,12.3484,12.3409,12.3484,6200.0
2005-05-19 12:30:00,16.38,16.39,16.38,16.39,1800.0,12.3484,12.356,12.3484,12.356,1800.0
2005-05-19 12:35:00,16.39,16.39,16.39,16.39,400.0,12.356,12.356,12.356,12.356,400.0
2005-05-19 12:40:00,16.39,16.4,16.39,16.4,2000.0,12.356,12.3635,12.356,12.3635,2000.0
2005-05-19 12:45:00,16.4,16.4,16.4,16.4,1200.0,12.3635,12.3635,12.3635,12.3635,1200.0
2005-05-19 12:50:00,16.41,16.41,16.4,16.4,800.0,12.3711,12.3711,12.3635,12.3635,800.0
2005-05-19 12:55:00,16.41,16.43,16.41,16.42,77800.0,12.3711,12.3861,12.3711,12.3786,77800.0
2005-05-19 13:00:00,16.42,16.42,16.42,16.42,0.0,12.3786,12.3786,12.3786,12.3786,0.0
2005-05-19 13:05:00,16.43,16.43,16.41,16.43,47400.0,12.3861,12.3861,12.3711,12.3861,47400.0
2005-05-19 13:10:00,16.43,16.43,16.43,16.43,5000.0,12.3861,12.3861,12.3861,12.3861,5000.0
2005-05-19 13:15:00,16.43,16.45,16.43,16.45,10200.0,12.3861,12.4012,12.3861,12.4012,10200.0
2005-05-19 13:20:00,16.45,16.45,16.45,16.45,600.0,12.4012,12.4012,12.4012,12.4012,600.0
2005-05-19 13:25:00,16.45,16.45,16.45,16.45,1400.0,12.4012,12.4012,12.4012,12.4012,1400.0
2005-05-19 13:30:00,16.46,16.46,16.46,16.46,1400.0,12.4088,12.4088,12.4088,12.4088,1400.0
2005-05-19 13:35:00,16.46,16.47,16.45,16.46,11600.0,12.4088,12.4163,12.4012,12.4088,11600.0
2005-05-19 13:40:00,16.47,16.47,16.47,16.47,800.0,12.4163,12.4163,12.4163,12.4163,800.0
2005-05-19 13:45:00,16.47,16.47,16.47,16.47,1000.0,12.4163,12.4163,12.4163,12.4163,1000.0
2005-05-19 13:50:00,16.47,16.47,16.46,16.47,41000.0,12.4163,12.4163,12.4088,12.4163,41000.0
2005-05-19 13:55:00,16.47,16.48,16.47,16.48,40200.0,12.4163,12.4238,12.4163,12.4238,40200.0
2005-05-19 14:00:00,16.48,16.48,16.46,16.46,3000.0,12.4238,12.4238,12.4088,12.4088,3000.0
2005-05-19 14:05:00,16.46,16.46,16.46,16.46,4800.0,12.4088,12.4088,12.4088,12.4088,4800.0
2005-05-19 14:10:00,16.46,16.47,16.46,16.47,5000.0,12.4088,12.4163,12.4088,12.4163,5000.0
2005-05-19 14:15:00,16.47,16.47,16.45,16.45,2000.0,12.4163,12.4163,12.4012,12.4012,2000.0
2005-05-19 14:20:00,16.45,16.46,16.45,16.45,600.0,12.4012,12.4088,12.4012,12.4012,600.0
2005-05-19 14:25:00,16.45,16.45,16.45,16.45,3600.0,12.4012,12.4012,12.4012,12.4012,3600.0
2005-05-19 14:30:00,16.45,16.45,16.45,16.45,11600.0,12.4012,12.4012,12.4012,12.4012,11600.0
2005-05-19 14:35:00,16.45,16.47,16.45,16.46,37200.0,12.4012,12.4163,12.4012,12.4088,37200.0
2005-05-19 14:40:00,16.47,16.47,16.47,16.47,7400.0,12.4163,12.4163,12.4163,12.4163,7400.0
2005-05-19 14:45:00,16.47,16.48,16.46,16.48,21600.0,12.4163,12.4238,12.4088,12.4238,21600.0
2005-05-19 14:50:00,16.47,16.48,16.47,16.48,7800.0,12.4163,12.4238,12.4163,12.4238,7800.0
2005-05-19 14:55:00,16.48,16.48,16.48,16.48,400.0,12.4238,12.4238,12.4238,12.4238,400.0
2005-05-19 15:00:00,16.48,16.48,16.48,16.48,4000.0,12.4238,12.4238,12.4238,12.4238,4000.0
2005-05-19 15:05:00,16.48,16.48,16.48,16.48,6400.0,12.4238,12.4238,12.4238,12.4238,6400.0
2005-05-19 15:10:00,16.48,16.48,16.48,16.48,12000.0,12.4238,12.4238,12.4238,12.4238,12000.0
2005-05-19 15:15:00,16.48,16.49,16.48,16.48,22600.0,12.4238,12.4314,12.4238,12.4238,22600.0
2005-05-19 15:20:00,16.49,16.5,16.48,16.5,27600.0,12.4314,12.4389,12.4238,12.4389,27600.0
2005-05-19 15:25:00,16.5,16.5,16.5,16.5,9800.0,12.4389,12.4389,12.4389,12.4389,9800.0
2005-05-19 15:30:00,16.5,16.51,16.5,16.51,43200.0,12.4389,12.4464,12.4389,12.4464,43200.0
2005-05-19 15:35:00,16.52,16.55,16.52,16.53,27600.0,12.454,12.4766,12.454,12.4615,27600.0
2005-05-19 15:40:00,16.5,16.5,16.47,16.49,26200.0,12.4389,12.4389,12.4163,12.4314,26200.0
2005-05-19 15:45:00,16.49,16.54,16.47,16.54,71400.0,12.4314,12.4691,12.4163,12.4691,71400.0
2005-05-19 15:50:00,16.54,16.54,16.53,16.54,47400.0,12.4691,12.4691,12.4615,12.4691,47400.0
2005-05-19 15:55:00,16.52,16.56,16.5,16.5,54400.0,12.454,12.4841,12.4389,12.4389,54400.0
2005-05-20 09:30:00,16.56,16.56,16.49,16.49,4000.0,12.4841,12.4841,12.4314,12.4314,4000.0
2005-05-20 09:35:00,16.44,16.44,16.39,16.39,4000.0,12.3937,12.3937,12.356,12.356,4000.0
2005-05-20 09:40:00,16.38,16.38,16.35,16.36,20400.0,12.3484,12.3484,12.3258,12.3334,20400.0
2005-05-20 09:45:00,16.36,16.47,16.36,16.46,22200.0,12.3334,12.4163,12.3334,12.4088,22200.0
2005-05-20 09:50:00,16.45,16.45,16.42,16.42,3600.0,12.4012,12.4012,12.3786,12.3786,3600.0
2005-05-20 09:55:00,16.42,16.42,16.39,16.39,11400.0,12.3786,12.3786,12.356,12.356,11400.0
2005-05-20 10:00:00,16.4,16.42,16.4,16.42,12600.0,12.3635,12.3786,12.3635,12.3786,12600.0
2005-05-20 10:05:00,16.42,16.43,16.41,16.41,6000.0,12.3786,12.3861,12.3711,12.3711,6000.0
2005-05-20 10:10:00,16.4,16.4,16.39,16.39,4600.0,12.3635,12.3635,12.356,12.356,4600.0
2005-05-20 10:15:00,16.39,16.4,16.39,16.4,7200.0,12.356,12.3635,12.356,12.3635,7200.0
2005-05-20 10:20:00,16.4,16.45,16.4,16.43,25800.0,12.3635,12.4012,12.3635,12.3861,25800.0
2005-05-20 10:25:00,16.43,16.45,16.43,16.45,10600.0,12.3861,12.4012,12.3861,12.4012,10600.0
2005-05-20 10:30:00,16.45,16.49,16.45,16.49,27200.0,12.4012,12.4314,12.4012,12.4314,27200.0
2005-05-20 10:35:00,16.5,16.5,16.47,16.47,4000.0,12.4389,12.4389,12.4163,12.4163,4000.0
2005-05-20 10:40:00,16.47,16.47,16.45,16.47,5000.0,12.4163,12.4163,12.4012,12.4163,5000.0
2005-05-20 10:45:00,16.47,16.48,16.47,16.47,5800.0,12.4163,12.4238,12.4163,12.4163,5800.0
2005-05-20 10:50:00,16.47,16.49,16.47,16.49,21000.0,12.4163,12.4314,12.4163,12.4314,21000.0
2005-05-20 10:55:00,16.49,16.5,16.49,16.5,23400.0,12.4314,12.4389,12.4314,12.4389,23400.0
2005-05-20 11:00:00,16.52,16.56,16.52,16.55,6000.0,12.454,12.4841,12.454,12.4766,6000.0
2005-05-20 11:05:00,16.54,16.54,16.53,16.54,4600.0,12.4691,12.4691,12.4615,12.4691,4600.0
2005-05-20 11:10:00,16.54,16.57,16.52,16.57,28600.0,12.4691,12.4917,12.454,12.4917,28600.0
2005-05-20 11:15:00,16.57,16.61,16.53,16.53,17800.0,12.4917,12.5218,12.4615,12.4615,17800.0
2005-05-20 11:20:00,16.53,16.54,16.53,16.53,1600.0,12.4615,12.4691,12.4615,12.4615,1600.0
2005-05-20 11:25:00,16.53,16.54,16.52,16.52,8200.0,12.4615,12.4691,12.454,12.454,8200.0
2005-05-20 11:30:00,16.5,16.5,16.48,16.5,7400.0,12.4389,12.4389,12.4238,12.4389,7400.0
2005-05-20 11:35:00,16.49,16.5,16.46,16.49,28600.0,12.4314,12.4389,12.4088,12.4314,28600.0
2005-05-20 11:40:00,16.5,16.55,16.5,16.55,21000.0,12.4389,12.4766,12.4389,12.4766,21000.0
2005-05-20 11:45:00,16.55,16.55,16.51,16.51,7400.0,12.4766,12.4766,12.4464,12.4464,7400.0
2005-05-20 11:50:00,16.52,16.53,16.52,16.52,3000.0,12.454,12.4615,12.454,12.454,3000.0
2005-05-20 11:55:00,16.52,16.52,16.49,16.49,4600.0,12.454,12.454,12.4314,12.4314,4600.0
2005-05-20 12:00:00,16.5,16.5,16.49,16.49,11200.0,12.4389,12.4389,12.4314,12.4314,11200.0
2005-05-20 12:05:00,16.49,16.49,16.47,16.47,6000.0,12.4314,12.4314,12.4163,12.4163,6000.0
2005-05-20 12:10:00,16.48,16.48,16.48,16.48,3200.0,12.4238,12.4238,12.4238,12.4238,3200.0
2005-05-20 12:15:00,16.48,16.48,16.47,16.48,4200.0,12.4238,12.4238,12.4163,12.4238,4200.0
2005-05-20 12:20:00,16.47,16.48,16.46,16.48,21800.0,12.4163,12.4238,12.4088,12.4238,21800.0
2005-05-20 12:25:00,16.48,16.5,16.48,16.49,10800.0,12.4238,12.4389,12.4238,12.4314,10800.0
2005-05-20 12:30:00,16.49,16.49,16.49,16.49,3600.0,12.4314,12.4314,12.4314,12.4314,3600.0
2005-05-20 12:35:00,16.48,16.5,16.48,16.48,8400.0,12.4238,12.4389,12.4238,12.4238,8400.0
2005-05-20 12:40:00,16.48,16.48,16.48,16.48,2600.0,12.4238,12.4238,12.4238,12.4238,2600.0
2005-05-20 12:45:00,16.49,16.49,16.48,16.48,5800.0,12.4314,12.4314,12.4238,12.4238,5800.0
2005-05-20 12:50:00,16.46,16.47,16.46,16.47,5800.0,12.4088,12.4163,12.4088,12.4163,5800.0
2005-05-20 12:55:00,16.48,16.5,16.48,16.5,6000.0,12.4238,12.4389,12.4238,12.4389,6000.0
2005-05-20 13:00:00,16.48,16.48,16.46,16.47,9200.0,12.4238,12.4238,12.4088,12.4163,9200.0
2005-05-20 13:05:00,16.48,16.5,16.47,16.49,11400.0,12.4238,12.4389,12.4163,12.4314,11400.0
2005-05-20 13:10:00,16.48,16.49,16.47,16.48,20200.0,12.4238,12.4314,12.4163,12.4238,20200.0
2005-05-20 13:15:00,16.48,16.48,16.48,16.48,3600.0,12.4238,12.4238,12.4238,12.4238,3600.0
2005-05-20 13:20:00,16.49,16.49,16.45,16.45,3600.0,12.4314,12.4314,12.4012,12.4012,3600.0
2005-05-20 13:25:00,16.47,16.5,16.47,16.5,28600.0,12.4163,12.4389,12.4163,12.4389,28600.0
2005-05-20 13:30:00,16.49,16.49,16.48,16.48,1800.0,12.4314,12.4314,12.4238,12.4238,1800.0
2005-05-20 13:35:00,16.48,16.48,16.48,16.48,3000.0,12.4238,12.4238,12.4238,12.4238,3000.0
2005-05-20 13:40:00,16.48,16.5,16.48,16.5,13000.0,12.4238,12.4389,12.4238,12.4389,13000.0
2005-05-20 13:45:00,16.5,16.5,16.44,16.46,11800.0,12.4389,12.4389,12.3937,12.4088,11800.0
2005-05-20 13:50:00,16.46,16.48,16.46,16.48,18200.0,12.4088,12.4238,12.4088,12.4238,18200.0
2005-05-20 13:55:00,16.48,16.48,16.47,16.47,4000.0,12.4238,12.4238,12.4163,12.4163,4000.0
2005-05-20 14:00:00,16.47,16.47,16.47,16.47,3400.0,12.4163,12.4163,12.4163,12.4163,3400.0
2005-05-20 14:05:00,16.47,16.47,16.46,16.47,10000.0,12.4163,12.4163,12.4088,12.4163,10000.0
2005-05-20 14:10:00,16.46,16.5,16.46,16.5,14000.0,12.4088,12.4389,12.4088,12.4389,14000.0
2005-05-20 14:15:00,16.48,16.49,16.47,16.48,2800.0,12.4238,12.4314,12.4163,12.4238,2800.0
2005-05-20 14:20:00,16.48,16.48,16.48,16.48,2600.0,12.4238,12.4238,12.4238,12.4238,2600.0
2005-05-20 14:25:00,16.48,16.48,16.46,16.46,8400.0,12.4238,12.4238,12.4088,12.4088,8400.0
2005-05-20 14:30:00,16.47,16.5,16.46,16.5,34200.0,12.4163,12.4389,12.4088,12.4389,34200.0
2005-05-20 14:35:00,16.5,16.5,16.48,16.48,2000.0,12.4389,12.4389,12.4238,12.4238,2000.0
2005-05-20 14:40:00,16.48,16.48,16.48,16.48,9600.0,12.4238,12.4238,12.4238,12.4238,9600.0
2005-05-20 14:45:00,16.48,16.48,16.48,16.48,8000.0,12.4238,12.4238,12.4238,12.4238,8000.0
2005-05-20 14:50:00,16.48,16.5,16.48,16.49,29800.0,12.4238,12.4389,12.4238,12.4314,29800.0
2005-05-20 14:55:00,16.48,16.49,16.47,16.48,24200.0,12.4238,12.4314,12.4163,12.4238,24200.0
2005-05-20 15:00:00,16.48,16.49,16.46,16.46,16800.0,12.4238,12.4314,12.4088,12.4088,16800.0
2005-05-20 15:05:00,16.43,16.46,16.43,16.45,18000.0,12.3861,12.4088,12.3861,12.4012,18000.0
2005-05-20 15:10:00,16.47,16.47,16.43,16.43,12200.0,12.4163,12.4163,12.3861,12.3861,12200.0
2005-05-20 15:15:00,16.43,16.44,16.43,16.44,13600.0,12.3861,12.3937,12.3861,12.3937,13600.0
2005-05-20 15:20:00,16.45,16.48,16.44,16.47,34600.0,12.4012,12.4238,12.3937,12.4163,34600.0
2005-05-20 15:25:00,16.47,16.5,16.46,16.5,32400.0,12.4163,12.4389,12.4088,12.4389,32400.0
2005-05-20 15:30:00,16.5,16.54,16.5,16.53,20000.0,12.4389,12.4691,12.4389,12.4615,20000.0
2005-05-20 15:35:00,16.53,16.53,16.46,16.46,17000.0,12.4615,12.4615,12.4088,12.4088,17000.0
2005-05-20 15:40:00,16.46,16.47,16.43,16.46,26800.0,12.4088,12.4163,12.3861,12.4088,26800.0
2005-05-20 15:45:00,16.46,16.48,16.46,16.47,26400.0,12.4088,12.4238,12.4088,12.4163,26400.0
2005-05-20 15:50:00,16.47,16.5,16.47,16.5,26400.0,12.4163,12.4389,12.4163,12.4389,26400.0
2005-05-20 15:55:00,16.5,16.55,16.5,16.54,18600.0,12.4389,12.4766,12.4389,12.4691,18600.0
2005-05-23 09:30:00,16.55,16.55,16.5,16.5,2400.0,12.4766,12.4766,12.4389,12.4389,2400.0
2005-05-23 09:35:00,16.5,16.5,16.48,16.48,1600.0,12.4389,12.4389,12.4238,12.4238,1600.0
2005-05-23 09:40:00,16.45,16.45,16.43,16.45,8600.0,12.4012,12.4012,12.3861,12.4012,8600.0
2005-05-23 09:45:00,16.45,16.54,16.45,16.54,6400.0,12.4012,12.4691,12.4012,12.4691,6400.0
2005-05-23 09:50:00,16.53,16.55,16.53,16.55,5600.0,12.4615,12.4766,12.4615,12.4766,5600.0
2005-05-23 09:55:00,16.55,16.59,16.55,16.57,13000.0,12.4766,12.5068,12.4766,12.4917,13000.0
2005-05-23 10:00:00,16.58,16.58,16.55,16.57,9000.0,12.4992,12.4992,12.4766,12.4917,9000.0
2005-05-23 10:05:00,16.55,16.57,16.55,16.56,6000.0,12.4766,12.4917,12.4766,12.4841,6000.0
2005-05-23 10:10:00,16.57,16.59,16.55,16.59,65400.0,12.4917,12.5068,12.4766,12.5068,65400.0
2005-05-23 10:15:00,16.59,16.6,16.59,16.59,4800.0,12.5068,12.5143,12.5068,12.5068,4800.0
2005-05-23 10:20:00,16.6,16.63,16.6,16.61,49000.0,12.5143,12.5369,12.5143,12.5218,49000.0
2005-05-23 10:25:00,16.61,16.65,16.61,16.65,8400.0,12.5218,12.552,12.5218,12.552,8400.0
2005-05-23 10:30:00,16.65,16.73,16.65,16.73,53400.0,12.552,12.6123,12.552,12.6123,53400.0
2005-05-23 10:35:00,16.75,16.75,16.73,16.73,8600.0,12.6274,12.6274,12.6123,12.6123,8600.0
2005-05-23 10:40:00,16.73,16.73,16.7,16.7,5400.0,12.6123,12.6123,12.5897,12.5897,5400.0
2005-05-23 10:45:00,16.7,16.71,16.68,16.68,139200.0,12.5897,12.5972,12.5746,12.5746,139200.0
2005-05-23 10:50:00,16.67,16.69,16.67,16.69,1400.0,12.5671,12.5821,12.5671,12.5821,1400.0
2005-05-23 10:55:00,16.7,16.7,16.7,16.7,4000.0,12.5897,12.5897,12.5897,12.5897,4000.0
2005-05-23 11:00:00,16.7,16.7,16.66,16.67,48800.0,12.5897,12.5897,12.5595,12.5671,48800.0
2005-05-23 11:05:00,16.67,16.7,16.67,16.7,11800.0,12.5671,12.5897,12.5671,12.5897,11800.0
2005-05-23 11:10:00,16.7,16.7,16.7,16.7,3400.0,12.5897,12.5897,12.5897,12.5897,3400.0
2005-05-23 11:15:00,16.7,16.7,16.68,16.68,3200.0,12.5897,12.5897,12.5746,12.5746,3200.0
2005-05-23 11:20:00,16.68,16.69,16.68,16.68,4200.0,12.5746,12.5821,12.5746,12.5746,4200.0
2005-05-23 11:25:00,16.66,16.7,16.66,16.68,13200.0,12.5595,12.5897,12.5595,12.5746,13200.0
2005-05-23 11:30:00,16.7,16.7,16.68,16.7,5000.0,12.5897,12.5897,12.5746,12.5897,5000.0
2005-05-23 11:35:00,16.7,16.7,16.7,16.7,2400.0,12.5897,12.5897,12.5897,12.5897,2400.0
2005-05-23 11:40:00,16.7,16.7,16.7,16.7,6600.0,12.5897,12.5897,12.5897,12.5897,6600.0
2005-05-23 11:45:00,16.7,16.7,16.68,16.68,10800.0,12.5897,12.5897,12.5746,12.5746,10800.0
2005-05-23 11:50:00,16.68,16.68,16.67,16.68,10000.0,12.5746,12.5746,12.5671,12.5746,10000.0
2005-05-23 11:55:00,16.67,16.68,16.67,16.68,25000.0,12.5671,12.5746,12.5671,12.5746,25000.0
2005-05-23 12:00:00,16.68,16.68,16.68,16.68,6600.0,12.5746,12.5746,12.5746,12.5746,6600.0
2005-05-23 12:05:00,16.68,16.7,16.68,16.7,173400.0,12.5746,12.5897,12.5746,12.5897,173400.0
2005-05-23 12:10:00,16.7,16.7,16.69,16.7,92000.0,12.5897,12.5897,12.5821,12.5897,92000.0
2005-05-23 12:15:00,16.71,16.71,16.7,16.7,12000.0,12.5972,12.5972,12.5897,12.5897,12000.0
2005-05-23 12:20:00,16.7,16.71,16.7,16.71,10400.0,12.5897,12.5972,12.5897,12.5972,10400.0
2005-05-23 12:25:00,16.71,16.73,16.71,16.73,84800.0,12.5972,12.6123,12.5972,12.6123,84800.0
2005-05-23 12:30:00,16.74,16.74,16.72,16.73,11600.0,12.6198,12.6198,12.6048,12.6123,11600.0
2005-05-23 12:35:00,16.73,16.74,16.73,16.73,26800.0,12.6123,12.6198,12.6123,12.6123,26800.0
2005-05-23 12:40:00,16.73,16.74,16.73,16.74,4200.0,12.6123,12.6198,12.6123,12.6198,4200.0
2005-05-23 12:45:00,16.74,16.75,16.74,16.75,5200.0,12.6198,12.6274,12.6198,12.6274,5200.0
2005-05-23 12:50:00,16.75,16.75,16.74,16.74,4200.0,12.6274,12.6274,12.6198,12.6198,4200.0
2005-05-23 12:55:00,16.75,16.75,16.74,16.75,3600.0,12.6274,12.6274,12.6198,12.6274,3600.0
2005-05-23 13:00:00,16.74,16.75,16.74,16.74,2600.0,12.6198,12.6274,12.6198,12.6198,2600.0
2005-05-23 13:05:00,16.74,16.74,16.72,16.72,5200.0,12.6198,12.6198,12.6048,12.6048,5200.0
2005-05-23 13:10:00,16.72,16.72,16.71,16.72,3000.0,12.6048,12.6048,12.5972,12.6048,3000.0
2005-05-23 13:15:00,16.72,16.73,16.72,16.73,6600.0,12.6048,12.6123,12.6048,12.6123,6600.0
2005-05-23 13:20:00,16.73,16.75,16.73,16.75,8400.0,12.6123,12.6274,12.6123,12.6274,8400.0
2005-05-23 13:25:00,16.75,16.75,16.74,16.74,9600.0,12.6274,12.6274,12.6198,12.6198,9600.0
2005-05-23 13:30:00,16.75,16.75,16.75,16.75,3000.0,12.6274,12.6274,12.6274,12.6274,3000.0
2005-05-23 13:35:00,16.73,16.73,16.72,16.72,6200.0,12.6123,12.6123,12.6048,12.6048,6200.0
2005-05-23 13:40:00,16.73,16.73,16.72,16.72,10400.0,12.6123,12.6123,12.6048,12.6048,10400.0
2005-05-23 13:45:00,16.72,16.74,16.72,16.72,8600.0,12.6048,12.6198,12.6048,12.6048,8600.0
2005-05-23 13:50:00,16.72,16.74,16.72,16.74,3800.0,12.6048,12.6198,12.6048,12.6198,3800.0
2005-05-23 13:55:00,16.75,16.75,16.75,16.75,6800.0,12.6274,12.6274,12.6274,12.6274,6800.0
2005-05-23 14:00:00,16.75,16.75,16.73,16.73,9200.0,12.6274,12.6274,12.6123,12.6123,9200.0
2005-05-23 14:05:00,16.73,16.75,16.73,16.75,14200.0,12.6123,12.6274,12.6123,12.6274,14200.0
2005-05-23 14:10:00,16.75,16.77,16.75,16.77,39000.0,12.6274,12.6425,12.6274,12.6425,39000.0
2005-05-23 14:15:00,16.76,16.77,16.76,16.77,9600.0,12.6349,12.6425,12.6349,12.6425,9600.0
2005-05-23 14:20:00,16.77,16.79,16.77,16.79,16000.0,12.6425,12.6575,12.6425,12.6575,16000.0
2005-05-23 14:25:00,16.78,16.79,16.76,16.76,62800.0,12.65,12.6575,12.6349,12.6349,62800.0
2005-05-23 14:30:00,16.77,16.77,16.75,16.77,17000.0,12.6425,12.6425,12.6274,12.6425,17000.0
2005-05-23 14:35:00,16.77,16.77,16.75,16.75,16200.0,12.6425,12.6425,12.6274,12.6274,16200.0
2005-05-23 14:40:00,16.75,16.77,16.75,16.75,34000.0,12.6274,12.6425,12.6274,12.6274,34000.0
2005-05-23 14:45:00,16.76,16.76,16.75,16.75,15000.0,12.6349,12.6349,12.6274,12.6274,15000.0
2005-05-23 14:50:00,16.75,16.77,16.75,16.77,8800.0,12.6274,12.6425,12.6274,12.6425,8800.0
2005-05-23 14:55:00,16.77,16.78,16.77,16.77,11000.0,12.6425,12.65,12.6425,12.6425,11000.0
2005-05-23 15:00:00,16.77,16.78,16.75,16.77,17800.0,12.6425,12.65,12.6274,12.6425,17800.0
2005-05-23 15:05:00,16.77,16.78,16.77,16.78,19600.0,12.6425,12.65,12.6425,12.65,19600.0
2005-05-23 15:10:00,16.78,16.78,16.77,16.77,20400.0,12.65,12.65,12.6425,12.6425,20400.0
2005-05-23 15:15:00,16.78,16.79,16.78,16.79,19400.0,12.65,12.6575,12.65,12.6575,19400.0
2005-05-23 15:20:00,16.79,16.8,16.79,16.79,30400.0,12.6575,12.6651,12.6575,12.6575,30400.0
2005-05-23 15:25:00,16.79,16.8,16.79,16.8,22000.0,12.6575,12.6651,12.6575,12.6651,22000.0
2005-05-23 15:30:00,16.82,16.85,16.82,16.85,19400.0,12.6801,12.7028,12.6801,12.7028,19400.0
2005-05-23 15:35:00,16.85,16.85,16.8,16.8,25200.0,12.7028,12.7028,12.6651,12.6651,25200.0
2005-05-23 15:40:00,16.81,16.84,16.81,16.81,50600.0,12.6726,12.6952,12.6726,12.6726,50600.0
2005-05-23 15:45:00,16.8,16.86,16.8,16.85,25600.0,12.6651,12.7103,12.6651,12.7028,25600.0
2005-05-23 15:50:00,16.85,16.85,16.84,16.84,31600.0,12.7028,12.7028,12.6952,12.6952,31600.0
2005-05-23 15:55:00,16.85,16.85,16.83,16.83,27800.0,12.7028,12.7028,12.6877,12.6877,27800.0
2005-05-24 09:30:00,16.9,16.9,16.9,16.9,23000.0,12.7405,12.7405,12.7405,12.7405,23000.0
2005-05-24 09:35:00,16.9,16.9,16.85,16.85,81800.0,12.7405,12.7405,12.7028,12.7028,81800.0
2005-05-24 09:40:00,16.82,16.89,16.82,16.89,13400.0,12.6801,12.7329,12.6801,12.7329,13400.0
2005-05-24 09:45:00,16.89,16.93,16.89,16.92,27600.0,12.7329,12.7631,12.7329,12.7555,27600.0
2005-05-24 09:50:00,16.9,16.93,16.9,16.92,3600.0,12.7405,12.7631,12.7405,12.7555,3600.0
2005-05-24 09:55:00,16.93,16.97,16.92,16.92,9200.0,12.7631,12.7932,12.7555,12.7555,9200.0
2005-05-24 10:00:00,16.95,16.96,16.95,16.96,5200.0,12.7781,12.7857,12.7781,12.7857,5200.0
2005-05-24 10:05:00,16.96,16.96,16.96,16.96,7200.0,12.7857,12.7857,12.7857,12.7857,7200.0
2005-05-24 10:10:00,17.05,17.1,17.0,17.1,105000.0,12.8535,12.8912,12.8158,12.8912,105000.0
2005-05-24 10:15:00,17.1,17.1,16.99,17.03,23800.0,12.8912,12.8912,12.8083,12.8385,23800.0
2005-05-24 10:20:00,17.05,17.05,17.05,17.05,7600.0,12.8535,12.8535,12.8535,12.8535,7600.0
2005-05-24 10:25:00,17.05,17.05,17.02,17.02,7000.0,12.8535,12.8535,12.8309,12.8309,7000.0
2005-05-24 10:30:00,17.03,17.05,16.97,16.98,34400.0,12.8385,12.8535,12.7932,12.8008,34400.0
2005-05-24 10:35:00,16.97,17.0,16.93,16.93,54600.0,12.7932,12.8158,12.7631,12.7631,54600.0
2005-05-24 10:40:00,16.93,16.98,16.93,16.95,516800.0,12.7631,12.8008,12.7631,12.7781,516800.0
2005-05-24 10:45:00,16.95,16.96,16.95,16.96,82600.0,12.7781,12.7857,12.7781,12.7857,82600.0
2005-05-24 10:50:00,16.96,16.96,16.94,16.96,32400.0,12.7857,12.7857,12.7706,12.7857,32400.0
2005-05-24 10:55:00,16.96,16.98,16.95,16.98,77200.0,12.7857,12.8008,12.7781,12.8008,77200.0
2005-05-24 11:00:00,16.97,16.97,16.96,16.96,8800.0,12.7932,12.7932,12.7857,12.7857,8800.0
2005-05-24 11:05:00,16.97,17.01,16.97,17.0,103400.0,12.7932,12.8234,12.7932,12.8158,103400.0
2005-05-24 11:10:00,17.0,17.01,16.99,17.01,35600.0,12.8158,12.8234,12.8083,12.8234,35600.0
2005-05-24 11:15:00,17.0,17.0,17.0,17.0,11800.0,12.8158,12.8158,12.8158,12.8158,11800.0
2005-05-24 11:20:00,17.0,17.0,16.99,17.0,12600.0,12.8158,12.8158,12.8083,12.8158,12600.0
2005-05-24 11:25:00,17.0,17.0,16.98,17.0,14000.0,12.8158,12.8158,12.8008,12.8158,14000.0
2005-05-24 11:30:00,17.0,17.02,17.0,17.02,23600.0,12.8158,12.8309,12.8158,12.8309,23600.0
2005-05-24 11:35:00,17.01,17.04,17.01,17.04,14400.0,12.8234,12.846,12.8234,12.846,14400.0
2005-05-24 11:40:00,17.04,17.05,17.03,17.04,74200.0,12.846,12.8535,12.8385,12.846,74200.0
2005-05-24 11:45:00,17.04,17.08,17.03,17.05,97400.0,12.846,12.8762,12.8385,12.8535,97400.0
2005-05-24 11:50:00,17.05,17.07,17.05,17.05,40200.0,12.8535,12.8686,12.8535,12.8535,40200.0
2005-05-24 11:55:00,17.05,17.06,17.05,17.05,12800.0,12.8535,12.8611,12.8535,12.8535,12800.0
2005-05-24 12:00:00,17.06,17.06,17.05,17.06,136800.0,12.8611,12.8611,12.8535,12.8611,136800.0
2005-05-24 12:05:00,17.06,17.06,17.02,17.04,14000.0,12.8611,12.8611,12.8309,12.846,14000.0
2005-05-24 12:10:00,17.05,17.05,17.04,17.05,6200.0,12.8535,12.8535,12.846,12.8535,6200.0
2005-05-24 12:15:00,17.05,17.05,17.04,17.04,14600.0,12.8535,12.8535,12.846,12.846,14600.0
2005-05-24 12:20:00,17.04,17.05,17.04,17.05,25000.0,12.846,12.8535,12.846,12.8535,25000.0
2005-05-24 12:25:00,17.05,17.05,17.04,17.05,13600.0,12.8535,12.8535,12.846,12.8535,13600.0
2005-05-24 12:30:00,17.04,17.04,17.03,17.03,8400.0,12.846,12.846,12.8385,12.8385,8400.0
2005-05-24 12:35:00,17.03,17.06,17.03,17.05,65600.0,12.8385,12.8611,12.8385,12.8535,65600.0
2005-05-24 12:40:00,17.04,17.04,17.04,17.04,3000.0,12.846,12.846,12.846,12.846,3000.0
2005-05-24 12:45:00,17.03,17.06,17.03,17.06,75600.0,12.8385,12.8611,12.8385,12.8611,75600.0
2005-05-24 12:50:00,17.06,17.06,17.05,17.05,16000.0,12.8611,12.8611,12.8535,12.8535,16000.0
2005-05-24 12:55:00,17.06,17.06,17.05,17.05,92000.0,12.8611,12.8611,12.8535,12.8535,92000.0
2005-05-24 13:00:00,17.05,17.06,17.05,17.05,4000.0,12.8535,12.8611,12.8535,12.8535,4000.0
2005-05-24 13:05:00,17.05,17.06,17.05,17.05,13600.0,12.8535,12.8611,12.8535,12.8535,13600.0
2005-05-24 13:10:00,17.05,17.05,17.04,17.05,17600.0,12.8535,12.8535,12.846,12.8535,17600.0
2005-05-24 13:15:00,17.04,17.05,17.04,17.04,12800.0,12.846,12.8535,12.846,12.846,12800.0
2005-05-24 13:20:00,17.04,17.04,17.03,17.04,24200.0,12.846,12.846,12.8385,12.846,24200.0
2005-05-24 13:25:00,17.04,17.05,17.04,17.04,17800.0,12.846,12.8535,12.846,12.846,17800.0
2005-05-24 13:30:00,17.04,17.05,17.03,17.04,31400.0,12.846,12.8535,12.8385,12.846,31400.0
2005-05-24 13:35:00,17.04,17.04,17.03,17.04,28200.0,12.846,12.846,12.8385,12.846,28200.0
2005-05-24 13:40:00,17.04,17.05,17.04,17.05,4000.0,12.846,12.8535,12.846,12.8535,4000.0
2005-05-24 13:45:00,17.05,17.05,17.05,17.05,6400.0,12.8535,12.8535,12.8535,12.8535,6400.0
2005-05-24 13:50:00,17.05,17.05,17.04,17.05,8200.0,12.8535,12.8535,12.846,12.8535,8200.0
2005-05-24 13:55:00,17.05,17.05,17.04,17.04,1200.0,12.8535,12.8535,12.846,12.846,1200.0
2005-05-24 14:00:00,17.04,17.05,16.99,17.0,18400.0,12.846,12.8535,12.8083,12.8158,18400.0
2005-05-24 14:05:00,16.99,17.0,16.97,16.99,17800.0,12.8083,12.8158,12.7932,12.8083,17800.0
2005-05-24 14:10:00,16.98,16.99,16.97,16.99,10800.0,12.8008,12.8083,12.7932,12.8083,10800.0
2005-05-24 14:15:00,17.0,17.0,16.99,16.99,11400.0,12.8158,12.8158,12.8083,12.8083,11400.0
2005-05-24 14:20:00,16.99,17.0,16.99,17.0,4800.0,12.8083,12.8158,12.8083,12.8158,4800.0
2005-05-24 14:25:00,17.0,17.03,16.99,16.99,65200.0,12.8158,12.8385,12.8083,12.8083,65200.0
2005-05-24 14:30:00,17.0,17.0,16.99,17.0,23400.0,12.8158,12.8158,12.8083,12.8158,23400.0
2005-05-24 14:35:00,16.99,17.0,16.99,17.0,10200.0,12.8083,12.8158,12.8083,12.8158,10200.0
2005-05-24 14:40:00,17.0,17.0,17.0,17.0,30200.0,12.8158,12.8158,12.8158,12.8158,30200.0
2005-05-24 14:45:00,17.0,17.02,17.0,17.02,27800.0,12.8158,12.8309,12.8158,12.8309,27800.0
2005-05-24 14:50:00,17.02,17.04,17.01,17.04,71800.0,12.8309,12.846,12.8234,12.846,71800.0
2005-05-24 14:55:00,17.03,17.05,17.03,17.05,15200.0,12.8385,12.8535,12.8385,12.8535,15200.0
2005-05-24 15:00:00,17.05,17.05,17.02,17.03,41600.0,12.8535,12.8535,12.8309,12.8385,41600.0
2005-05-24 15:05:00,17.04,17.05,17.04,17.05,14400.0,12.846,12.8535,12.846,12.8535,14400.0
2005-05-24 15:10:00,17.05,17.05,17.05,17.05,38800.0,12.8535,12.8535,12.8535,12.8535,38800.0
2005-05-24 15:15:00,17.04,17.05,17.04,17.04,13800.0,12.846,12.8535,12.846,12.846,13800.0
2005-05-24 15:20:00,17.04,17.04,17.02,17.03,27800.0,12.846,12.846,12.8309,12.8385,27800.0
2005-05-24 15:25:00,17.03,17.05,17.02,17.03,92400.0,12.8385,12.8535,12.8309,12.8385,92400.0
2005-05-24 15:30:00,17.03,17.04,17.03,17.04,26000.0,12.8385,12.846,12.8385,12.846,26000.0
2005-05-24 15:35:00,17.04,17.04,17.02,17.03,14600.0,12.846,12.846,12.8309,12.8385,14600.0
2005-05-24 15:40:00,17.03,17.04,17.03,17.03,30000.0,12.8385,12.846,12.8385,12.8385,30000.0
2005-05-24 15:45:00,17.03,17.04,17.0,17.0,76000.0,12.8385,12.846,12.8158,12.8158,76000.0
2005-05-24 15:50:00,17.0,17.04,17.0,17.02,46800.0,12.8158,12.846,12.8158,12.8309,46800.0
2005-05-24 15:55:00,17.02,17.06,17.0,17.06,53400.0,12.8309,12.8611,12.8158,12.8611,53400.0
2005-05-25 09:30:00,17.05,17.06,17.05,17.06,3000.0,12.8535,12.8611,12.8535,12.8611,3000.0
2005-05-25 09:35:00,17.06,17.15,17.06,17.15,8000.0,12.8611,12.9289,12.8611,12.9289,8000.0
2005-05-25 09:40:00,17.15,17.15,17.13,17.13,34600.0,12.9289,12.9289,12.9138,12.9138,34600.0
2005-05-25 09:45:00,17.13,17.14,17.13,17.13,26600.0,12.9138,12.9214,12.9138,12.9138,26600.0
2005-05-25 09:50:00,17.13,17.17,17.04,17.07,55600.0,12.9138,12.944,12.846,12.8686,55600.0
2005-05-25 09:55:00,17.1,17.1,17.04,17.07,41400.0,12.8912,12.8912,12.846,12.8686,41400.0
2005-05-25 10:00:00,17.07,17.07,17.04,17.04,25200.0,12.8686,12.8686,12.846,12.846,25200.0
2005-05-25 10:05:00,17.04,17.06,17.03,17.04,39200.0,12.846,12.8611,12.8385,12.846,39200.0
2005-05-25 10:10:00,17.04,17.06,17.04,17.04,104400.0,12.846,12.8611,12.846,12.846,104400.0
2005-05-25 10:15:00,17.04,17.06,17.03,17.06,74400.0,12.846,12.8611,12.8385,12.8611,74400.0
2005-05-25 10:20:00,17.06,17.1,17.06,17.1,21400.0,12.8611,12.8912,12.8611,12.8912,21400.0
2005-05-25 10:25:00,17.11,17.11,17.1,17.1,23600.0,12.8988,12.8988,12.8912,12.8912,23600.0
2005-05-25 10:30:00,17.08,17.1,17.08,17.09,10000.0,12.8762,12.8912,12.8762,12.8837,10000.0
2005-05-25 10:35:00,17.09,17.1,17.08,17.09,128000.0,12.8837,12.8912,12.8762,12.8837,128000.0
2005-05-25 10:40:00,17.09,17.11,17.09,17.1,144200.0,12.8837,12.8988,12.8837,12.8912,144200.0
2005-05-25 10:45:00,17.1,17.1,17.09,17.09,19800.0,12.8912,12.8912,12.8837,12.8837,19800.0
2005-05-25 10:50:00,17.1,17.1,17.09,17.1,18200.0,12.8912,12.8912,12.8837,12.8912,18200.0
2005-05-25 10:55:00,17.1,17.11,17.07,17.11,900800.0,12.8912,12.8988,12.8686,12.8988,900800.0
2005-05-25 11:00:00,17.1,17.11,17.1,17.1,22400.0,12.8912,12.8988,12.8912,12.8912,22400.0
2005-05-25 11:05:00,17.1,17.11,17.1,17.1,18200.0,12.8912,12.8988,12.8912,12.8912,18200.0
2005-05-25 11:10:00,17.1,17.1,17.1,17.1,15800.0,12.8912,12.8912,12.8912,12.8912,15800.0
2005-05-25 11:15:00,17.1,17.1,17.08,17.1,28600.0,12.8912,12.8912,12.8762,12.8912,28600.0
2005-05-25 11:20:00,17.1,17.1,17.08,17.09,11200.0,12.8912,12.8912,12.8762,12.8837,11200.0
2005-05-25 11:25:00,17.09,17.1,17.08,17.1,28800.0,12.8837,12.8912,12.8762,12.8912,28800.0
2005-05-25 11:30:00,17.1,17.11,17.1,17.11,14000.0,12.8912,12.8988,12.8912,12.8988,14000.0
2005-05-25 11:35:00,17.11,17.13,17.11,17.13,10000.0,12.8988,12.9138,12.8988,12.9138,10000.0
2005-05-25 11:40:00,17.14,17.2,17.14,17.18,12000.0,12.9214,12.9666,12.9214,12.9515,12000.0
2005-05-25 11:45:00,17.19,17.19,17.18,17.18,6200.0,12.9591,12.9591,12.9515,12.9515,6200.0
2005-05-25 11:50:00,17.18,17.2,17.18,17.19,6400.0,12.9515,12.9666,12.9515,12.9591,6400.0
2005-05-25 11:55:00,17.18,17.2,17.17,17.19,13600.0,12.9515,12.9666,12.944,12.9591,13600.0
2005-05-25 12:00:00,17.18,17.18,17.18,17.18,5600.0,12.9515,12.9515,12.9515,12.9515,5600.0
2005-05-25 12:05:00,17.18,17.2,17.18,17.2,17800.0,12.9515,12.9666,12.9515,12.9666,17800.0
2005-05-25 12:10:00,17.22,17.25,17.22,17.25,12000.0,12.9817,13.0043,12.9817,13.0043,12000.0
2005-05-25 12:15:00,17.25,17.34,17.25,17.25,48200.0,13.0043,13.0722,13.0043,13.0043,48200.0
2005-05-25 12:20:00,17.26,17.31,17.23,17.28,52000.0,13.0118,13.0495,12.9892,13.0269,52000.0
2005-05-25 12:25:00,17.29,17.32,17.28,17.3,37200.0,13.0345,13.0571,13.0269,13.042,37200.0
2005-05-25 12:30:00,17.25,17.28,17.25,17.26,27000.0,13.0043,13.0269,13.0043,13.0118,27000.0
2005-05-25 12:35:00,17.26,17.26,17.22,17.22,14000.0,13.0118,13.0118,12.9817,12.9817,14000.0
2005-05-25 12:40:00,17.22,17.22,17.2,17.2,17200.0,12.9817,12.9817,12.9666,12.9666,17200.0
2005-05-25 12:45:00,17.18,17.22,17.18,17.22,3000.0,12.9515,12.9817,12.9515,12.9817,3000.0
2005-05-25 12:50:00,17.22,17.23,17.22,17.23,6000.0,12.9817,12.9892,12.9817,12.9892,6000.0
2005-05-25 12:55:00,17.23,17.25,17.23,17.25,7800.0,12.9892,13.0043,12.9892,13.0043,7800.0
2005-05-25 13:00:00,17.27,17.27,17.25,17.27,1800.0,13.0194,13.0194,13.0043,13.0194,1800.0
2005-05-25 13:05:00,17.27,17.27,17.24,17.24,14200.0,13.0194,13.0194,12.9968,12.9968,14200.0
2005-05-25 13:10:00,17.23,17.25,17.23,17.25,15800.0,12.9892,13.0043,12.9892,13.0043,15800.0
2005-05-25 13:15:00,17.25,17.25,17.25,17.25,3600.0,13.0043,13.0043,13.0043,13.0043,3600.0
2005-05-25 13:20:00,17.25,17.25,17.25,17.25,33200.0,13.0043,13.0043,13.0043,13.0043,33200.0
2005-05-25 13:25:00,17.25,17.25,17.24,17.24,51400.0,13.0043,13.0043,12.9968,12.9968,51400.0
2005-05-25 13:30:00,17.24,17.25,17.24,17.25,25600.0,12.9968,13.0043,12.9968,13.0043,25600.0
2005-05-25 13:35:00,17.25,17.25,17.25,17.25,8400.0,13.0043,13.0043,13.0043,13.0043,8400.0
2005-05-25 13:40:00,17.26,17.26,17.25,17.25,7800.0,13.0118,13.0118,13.0043,13.0043,7800.0
2005-05-25 13:45:00,17.25,17.26,17.24,17.24,19800.0,13.0043,13.0118,12.9968,12.9968,19800.0
2005-05-25 13:50:00,17.25,17.25,17.24,17.25,13200.0,13.0043,13.0043,12.9968,13.0043,13200.0
2005-05-25 13:55:00,17.24,17.24,17.24,17.24,4600.0,12.9968,12.9968,12.9968,12.9968,4600.0
2005-05-25 14:00:00,17.25,17.25,17.24,17.25,5600.0,13.0043,13.0043,12.9968,13.0043,5600.0
2005-05-25 14:05:00,17.25,17.25,17.24,17.25,12600.0,13.0043,13.0043,12.9968,13.0043,12600.0
2005-05-25 14:10:00,17.25,17.25,17.25,17.25,7800.0,13.0043,13.0043,13.0043,13.0043,7800.0
2005-05-25 14:15:00,17.25,17.25,17.25,17.25,45000.0,13.0043,13.0043,13.0043,13.0043,45000.0
2005-05-25 14:20:00,17.24,17.25,17.24,17.25,10800.0,12.9968,13.0043,12.9968,13.0043,10800.0
2005-05-25 14:25:00,17.25,17.25,17.25,17.25,20800.0,13.0043,13.0043,13.0043,13.0043,20800.0
2005-05-25 14:30:00,17.26,17.27,17.25,17.25,25400.0,13.0118,13.0194,13.0043,13.0043,25400.0
2005-05-25 14:35:00,17.25,17.25,17.25,17.25,185400.0,13.0043,13.0043,13.0043,13.0043,185400.0
2005-05-25 14:40:00,17.25,17.27,17.25,17.25,20000.0,13.0043,13.0194,13.0043,13.0043,20000.0
2005-05-25 14:45:00,17.26,17.28,17.25,17.28,21200.0,13.0118,13.0269,13.0043,13.0269,21200.0
2005-05-25 14:50:00,17.29,17.34,17.29,17.32,26200.0,13.0345,13.0722,13.0345,13.0571,26200.0
2005-05-25 14:55:00,17.32,17.32,17.3,17.32,18000.0,13.0571,13.0571,13.042,13.0571,18000.0
2005-05-25 15:00:00,17.32,17.4,17.32,17.36,37200.0,13.0571,13.1174,13.0571,13.0872,37200.0
2005-05-25 15:05:00,17.35,17.36,17.34,17.36,68200.0,13.0797,13.0872,13.0722,13.0872,68200.0
2005-05-25 15:10:00,17.36,17.38,17.36,17.38,61200.0,13.0872,13.1023,13.0872,13.1023,61200.0
2005-05-25 15:15:00,17.38,17.41,17.34,17.35,76200.0,13.1023,13.1249,13.0722,13.0797,76200.0
2005-05-25 15:20:00,17.35,17.41,17.35,17.39,145000.0,13.0797,13.1249,13.0797,13.1099,145000.0
2005-05-25 15:25:00,17.4,17.41,17.36,17.36,21400.0,13.1174,13.1249,13.0872,13.0872,21400.0
2005-05-25 15:30:00,17.36,17.36,17.35,17.36,56200.0,13.0872,13.0872,13.0797,13.0872,56200.0
2005-05-25 15:35:00,17.36,17.37,17.36,17.36,33800.0,13.0872,13.0948,13.0872,13.0872,33800.0
2005-05-25 15:40:00,17.36,17.36,17.35,17.36,36200.0,13.0872,13.0872,13.0797,13.0872,36200.0
2005-05-25 15:45:00,17.36,17.36,17.36,17.36,31000.0,13.0872,13.0872,13.0872,13.0872,31000.0
2005-05-25 15:50:00,17.36,17.37,17.32,17.32,151000.0,13.0872,13.0948,13.0571,13.0571,151000.0
2005-05-25 15:55:00,17.33,17.38,17.33,17.38,72400.0,13.0646,13.1023,13.0646,13.1023,72400.0
2005-05-26 09:30:00,17.46,17.48,17.44,17.44,32800.0,13.1626,13.1777,13.1475,13.1475,32800.0
2005-05-26 09:35:00,17.45,17.6,17.45,17.59,11600.0,13.1551,13.2682,13.1551,13.2606,11600.0
2005-05-26 09:40:00,17.59,17.6,17.57,17.59,42800.0,13.2606,13.2682,13.2456,13.2606,42800.0
2005-05-26 09:45:00,17.59,17.63,17.58,17.61,45000.0,13.2606,13.2908,13.2531,13.2757,45000.0
2005-05-26 09:50:00,17.61,17.65,17.58,17.6,51800.0,13.2757,13.3059,13.2531,13.2682,51800.0
2005-05-26 09:55:00,17.6,17.63,17.59,17.6,31400.0,13.2682,13.2908,13.2606,13.2682,31400.0
2005-05-26 10:00:00,17.6,17.6,17.57,17.58,11000.0,13.2682,13.2682,13.2456,13.2531,11000.0
2005-05-26 10:05:00,17.58,17.59,17.58,17.59,11000.0,13.2531,13.2606,13.2531,13.2606,11000.0
2005-05-26 10:10:00,17.59,17.6,17.59,17.59,6600.0,13.2606,13.2682,13.2606,13.2606,6600.0
2005-05-26 10:15:00,17.59,17.63,17.59,17.63,32200.0,13.2606,13.2908,13.2606,13.2908,32200.0
2005-05-26 10:20:00,17.63,17.66,17.63,17.66,34800.0,13.2908,13.3134,13.2908,13.3134,34800.0
2005-05-26 10:25:00,17.66,17.66,17.62,17.62,6200.0,13.3134,13.3134,13.2832,13.2832,6200.0
2005-05-26 10:30:00,17.6,17.65,17.6,17.62,124400.0,13.2682,13.3059,13.2682,13.2832,124400.0
2005-05-26 10:35:00,17.62,17.62,17.59,17.61,16800.0,13.2832,13.2832,13.2606,13.2757,16800.0
2005-05-26 10:40:00,17.61,17.63,17.6,17.63,26400.0,13.2757,13.2908,13.2682,13.2908,26400.0
2005-05-26 10:45:00,17.63,17.63,17.62,17.62,14800.0,13.2908,13.2908,13.2832,13.2832,14800.0
2005-05-26 10:50:00,17.63,17.63,17.6,17.6,10600.0,13.2908,13.2908,13.2682,13.2682,10600.0
2005-05-26 10:55:00,17.6,17.61,17.59,17.61,5400.0,13.2682,13.2757,13.2606,13.2757,5400.0
2005-05-26 11:00:00,17.61,17.61,17.6,17.6,4000.0,13.2757,13.2757,13.2682,13.2682,4000.0
2005-05-26 11:05:00,17.6,17.61,17.6,17.6,5800.0,13.2682,13.2757,13.2682,13.2682,5800.0
2005-05-26 11:10:00,17.6,17.61,17.6,17.61,2400.0,13.2682,13.2757,13.2682,13.2757,2400.0
2005-05-26 11:15:00,17.6,17.63,17.6,17.61,20400.0,13.2682,13.2908,13.2682,13.2757,20400.0
2005-05-26 11:20:00,17.61,17.61,17.58,17.6,24200.0,13.2757,13.2757,13.2531,13.2682,24200.0
2005-05-26 11:25:00,17.61,17.61,17.6,17.6,120600.0,13.2757,13.2757,13.2682,13.2682,120600.0
2005-05-26 11:30:00,17.6,17.6,17.6,17.6,8800.0,13.2682,13.2682,13.2682,13.2682,8800.0
2005-05-26 11:35:00,17.6,17.6,17.6,17.6,3400.0,13.2682,13.2682,13.2682,13.2682,3400.0
2005-05-26 11:40:00,17.6,17.61,17.6,17.6,3600.0,13.2682,13.2757,13.2682,13.2682,3600.0
2005-05-26 11:45:00,17.61,17.62,17.6,17.62,7400.0,13.2757,13.2832,13.2682,13.2832,7400.0
2005-05-26 11:50:00,17.62,17.65,17.62,17.65,29200.0,13.2832,13.3059,13.2832,13.3059,29200.0
2005-05-26 11:55:00,17.65,17.65,17.65,17.65,77800.0,13.3059,13.3059,13.3059,13.3059,77800.0
2005-05-26 12:00:00,17.65,17.65,17.63,17.65,45400.0,13.3059,13.3059,13.2908,13.3059,45400.0
2005-05-26 12:05:00,17.63,17.65,17.63,17.65,57200.0,13.2908,13.3059,13.2908,13.3059,57200.0
2005-05-26 12:10:00,17.65,17.65,17.64,17.65,3400.0,13.3059,13.3059,13.2983,13.3059,3400.0
2005-05-26 12:15:00,17.65,17.65,17.65,17.65,1000.0,13.3059,13.3059,13.3059,13.3059,1000.0
2005-05-26 12:20:00,17.65,17.65,17.63,17.64,1600.0,13.3059,13.3059,13.2908,13.2983,1600.0
2005-05-26 12:25:00,17.65,17.65,17.65,17.65,1400.0,13.3059,13.3059,13.3059,13.3059,1400.0
2005-05-26 12:30:00,17.65,17.67,17.65,17.66,11200.0,13.3059,13.3209,13.3059,13.3134,11200.0
2005-05-26 12:35:00,17.66,17.68,17.66,17.66,5600.0,13.3134,13.3285,13.3134,13.3134,5600.0
2005-05-26 12:40:00,17.66,17.66,17.63,17.63,2000.0,13.3134,13.3134,13.2908,13.2908,2000.0
2005-05-26 12:45:00,17.63,17.66,17.62,17.66,3000.0,13.2908,13.3134,13.2832,13.3134,3000.0
2005-05-26 12:50:00,17.66,17.67,17.66,17.67,600.0,13.3134,13.3209,13.3134,13.3209,600.0
2005-05-26 12:55:00,17.67,17.67,17.67,17.67,1200.0,13.3209,13.3209,13.3209,13.3209,1200.0
2005-05-26 13:00:00,17.68,17.68,17.68,17.68,1200.0,13.3285,13.3285,13.3285,13.3285,1200.0
2005-05-26 13:05:00,17.67,17.67,17.63,17.64,3000.0,13.3209,13.3209,13.2908,13.2983,3000.0
2005-05-26 13:10:00,17.64,17.68,17.64,17.65,13200.0,13.2983,13.3285,13.2983,13.3059,13200.0
2005-05-26 13:15:00,17.65,17.65,17.65,17.65,5000.0,13.3059,13.3059,13.3059,13.3059,5000.0
2005-05-26 13:20:00,17.65,17.66,17.65,17.66,210600.0,13.3059,13.3134,13.3059,13.3134,210600.0
2005-05-26 13:25:00,17.66,17.66,17.65,17.65,206800.0,13.3134,13.3134,13.3059,13.3059,206800.0
2005-05-26 13:30:00,17.65,17.65,17.65,17.65,25800.0,13.3059,13.3059,13.3059,13.3059,25800.0
2005-05-26 13:35:00,17.65,17.65,17.64,17.65,855200.0,13.3059,13.3059,13.2983,13.3059,855200.0
2005-05-26 13:40:00,17.64,17.65,17.63,17.65,6200.0,13.2983,13.3059,13.2908,13.3059,6200.0
2005-05-26 13:45:00,17.65,17.65,17.65,17.65,132000.0,13.3059,13.3059,13.3059,13.3059,132000.0
2005-05-26 13:50:00,17.65,17.65,17.65,17.65,148400.0,13.3059,13.3059,13.3059,13.3059,148400.0
2005-05-26 13:55:00,17.65,17.65,17.65,17.65,80200.0,13.3059,13.3059,13.3059,13.3059,80200.0
2005-05-26 14:00:00,17.65,17.65,17.64,17.64,2200.0,13.3059,13.3059,13.2983,13.2983,2200.0
2005-05-26 14:05:00,17.64,17.64,17.63,17.63,4000.0,13.2983,13.2983,13.2908,13.2908,4000.0
2005-05-26 14:10:00,17.63,17.64,17.63,17.63,13600.0,13.2908,13.2983,13.2908,13.2908,13600.0
2005-05-26 14:15:00,17.64,17.64,17.63,17.63,14000.0,13.2983,13.2983,13.2908,13.2908,14000.0
2005-05-26 14:20:00,17.63,17.63,17.63,17.63,6000.0,13.2908,13.2908,13.2908,13.2908,6000.0
2005-05-26 14:25:00,17.63,17.66,17.63,17.66,20600.0,13.2908,13.3134,13.2908,13.3134,20600.0
2005-05-26 14:30:00,17.65,17.65,17.63,17.63,8800.0,13.3059,13.3059,13.2908,13.2908,8800.0
2005-05-26 14:35:00,17.63,17.63,17.63,17.63,34000.0,13.2908,13.2908,13.2908,13.2908,34000.0
2005-05-26 14:40:00,17.63,17.63,17.63,17.63,40200.0,13.2908,13.2908,13.2908,13.2908,40200.0
2005-05-26 14:45:00,17.63,17.63,17.63,17.63,9200.0,13.2908,13.2908,13.2908,13.2908,9200.0
2005-05-26 14:50:00,17.63,17.63,17.63,17.63,7400.0,13.2908,13.2908,13.2908,13.2908,7400.0
2005-05-26 14:55:00,17.63,17.63,17.61,17.61,120200.0,13.2908,13.2908,13.2757,13.2757,120200.0
2005-05-26 15:00:00,17.61,17.61,17.61,17.61,5200.0,13.2757,13.2757,13.2757,13.2757,5200.0
2005-05-26 15:05:00,17.61,17.61,17.6,17.6,108000.0,13.2757,13.2757,13.2682,13.2682,108000.0
2005-05-26 15:10:00,17.6,17.61,17.6,17.61,92800.0,13.2682,13.2757,13.2682,13.2757,92800.0
2005-05-26 15:15:00,17.6,17.6,17.59,17.59,5000.0,13.2682,13.2682,13.2606,13.2606,5000.0
2005-05-26 15:20:00,17.59,17.6,17.59,17.6,34400.0,13.2606,13.2682,13.2606,13.2682,34400.0
2005-05-26 15:25:00,17.6,17.6,17.59,17.59,5800.0,13.2682,13.2682,13.2606,13.2606,5800.0
2005-05-26 15:30:00,17.59,17.6,17.59,17.6,60200.0,13.2606,13.2682,13.2606,13.2682,60200.0
2005-05-26 15:35:00,17.6,17.61,17.6,17.61,77800.0,13.2682,13.2757,13.2682,13.2757,77800.0
2005-05-26 15:40:00,17.61,17.63,17.61,17.61,29200.0,13.2757,13.2908,13.2757,13.2757,29200.0
2005-05-26 15:45:00,17.59,17.61,17.59,17.61,13400.0,13.2606,13.2757,13.2606,13.2757,13400.0
2005-05-26 15:50:00,17.61,17.62,17.6,17.6,21000.0,13.2757,13.2832,13.2682,13.2682,21000.0
2005-05-26 15:55:00,17.6,17.6,17.58,17.6,46600.0,13.2682,13.2682,13.2531,13.2682,46600.0
2005-05-27 09:30:00,17.58,17.58,17.57,17.57,1000.0,13.2531,13.2531,13.2456,13.2456,1000.0
2005-05-27 09:35:00,17.57,17.58,17.57,17.58,800.0,13.2456,13.2531,13.2456,13.2531,800.0
2005-05-27 09:40:00,17.58,17.61,17.56,17.6,1200.0,13.2531,13.2757,13.238,13.2682,1200.0
2005-05-27 09:45:00,17.59,17.61,17.57,17.61,5600.0,13.2606,13.2757,13.2456,13.2757,5600.0
2005-05-27 09:50:00,17.62,17.62,17.59,17.59,8200.0,13.2832,13.2832,13.2606,13.2606,8200.0
2005-05-27 09:55:00,17.55,17.58,17.5,17.58,7400.0,13.2305,13.2531,13.1928,13.2531,7400.0
2005-05-27 10:00:00,17.57,17.58,17.57,17.57,11400.0,13.2456,13.2531,13.2456,13.2456,11400.0
2005-05-27 10:05:00,17.57,17.57,17.5,17.54,20200.0,13.2456,13.2456,13.1928,13.2229,20200.0
2005-05-27 10:10:00,17.58,17.58,17.56,17.56,3400.0,13.2531,13.2531,13.238,13.238,3400.0
2005-05-27 10:15:00,17.57,17.59,17.57,17.59,4200.0,13.2456,13.2606,13.2456,13.2606,4200.0
2005-05-27 10:20:00,17.58,17.6,17.5,17.5,2600.0,13.2531,13.2682,13.1928,13.1928,2600.0
2005-05-27 10:25:00,17.53,17.56,17.52,17.55,10400.0,13.2154,13.238,13.2079,13.2305,10400.0
2005-05-27 10:30:00,17.57,17.58,17.55,17.55,58400.0,13.2456,13.2531,13.2305,13.2305,58400.0
2005-05-27 10:35:00,17.54,17.56,17.54,17.56,3400.0,13.2229,13.238,13.2229,13.238,3400.0
2005-05-27 10:40:00,17.56,17.58,17.55,17.56,2200.0,13.238,13.2531,13.2305,13.238,2200.0
2005-05-27 10:45:00,17.56,17.58,17.56,17.56,12800.0,13.238,13.2531,13.238,13.238,12800.0
2005-05-27 10:50:00,17.56,17.59,17.56,17.59,4600.0,13.238,13.2606,13.238,13.2606,4600.0
2005-05-27 10:55:00,17.59,17.6,17.58,17.58,4600.0,13.2606,13.2682,13.2531,13.2531,4600.0
2005-05-27 11:00:00,17.59,17.59,17.56,17.56,3400.0,13.2606,13.2606,13.238,13.238,3400.0
2005-05-27 11:05:00,17.56,17.56,17.55,17.56,4600.0,13.238,13.238,13.2305,13.238,4600.0
2005-05-27 11:10:00,17.56,17.59,17.56,17.58,6000.0,13.238,13.2606,13.238,13.2531,6000.0
2005-05-27 11:15:00,17.58,17.58,17.57,17.57,5400.0,13.2531,13.2531,13.2456,13.2456,5400.0
2005-05-27 11:20:00,17.57,17.58,17.57,17.57,47000.0,13.2456,13.2531,13.2456,13.2456,47000.0
2005-05-27 11:25:00,17.57,17.58,17.56,17.57,9400.0,13.2456,13.2531,13.238,13.2456,9400.0
2005-05-27 11:30:00,17.56,17.57,17.55,17.56,6600.0,13.238,13.2456,13.2305,13.238,6600.0
2005-05-27 11:35:00,17.57,17.61,17.57,17.57,10200.0,13.2456,13.2757,13.2456,13.2456,10200.0
2005-05-27 11:40:00,17.57,17.58,17.55,17.58,54400.0,13.2456,13.2531,13.2305,13.2531,54400.0
2005-05-27 11:45:00,17.57,17.57,17.54,17.54,2800.0,13.2456,13.2456,13.2229,13.2229,2800.0
2005-05-27 11:50:00,17.55,17.55,17.55,17.55,45400.0,13.2305,13.2305,13.2305,13.2305,45400.0
2005-05-27 11:55:00,17.55,17.55,17.55,17.55,67800.0,13.2305,13.2305,13.2305,13.2305,67800.0
2005-05-27 12:00:00,17.55,17.55,17.55,17.55,41800.0,13.2305,13.2305,13.2305,13.2305,41800.0
2005-05-27 12:05:00,17.55,17.56,17.55,17.56,1600.0,13.2305,13.238,13.2305,13.238,1600.0
2005-05-27 12:10:00,17.56,17.56,17.55,17.55,29200.0,13.238,13.238,13.2305,13.2305,29200.0
2005-05-27 12:15:00,17.57,17.57,17.57,17.57,3400.0,13.2456,13.2456,13.2456,13.2456,3400.0
2005-05-27 12:20:00,17.57,17.57,17.56,17.57,13200.0,13.2456,13.2456,13.238,13.2456,13200.0
2005-05-27 12:25:00,17.57,17.57,17.57,17.57,2800.0,13.2456,13.2456,13.2456,13.2456,2800.0
2005-05-27 12:30:00,17.58,17.58,17.58,17.58,2000.0,13.2531,13.2531,13.2531,13.2531,2000.0
2005-05-27 12:35:00,17.58,17.58,17.58,17.58,10200.0,13.2531,13.2531,13.2531,13.2531,10200.0
2005-05-27 12:40:00,17.58,17.58,17.57,17.58,1800.0,13.2531,13.2531,13.2456,13.2531,1800.0
2005-05-27 12:45:00,17.58,17.58,17.57,17.58,5600.0,13.2531,13.2531,13.2456,13.2531,5600.0
2005-05-27 12:50:00,17.58,17.58,17.58,17.58,19000.0,13.2531,13.2531,13.2531,13.2531,19000.0
2005-05-27 12:55:00,17.58,17.58,17.58,17.58,8800.0,13.2531,13.2531,13.2531,13.2531,8800.0
2005-05-27 13:00:00,17.58,17.59,17.58,17.59,9200.0,13.2531,13.2606,13.2531,13.2606,9200.0
2005-05-27 13:05:00,17.59,17.61,17.59,17.61,1400.0,13.2606,13.2757,13.2606,13.2757,1400.0
2005-05-27 13:10:00,17.6,17.61,17.6,17.6,1400.0,13.2682,13.2757,13.2682,13.2682,1400.0
2005-05-27 13:15:00,17.6,17.6,17.6,17.6,400.0,13.2682,13.2682,13.2682,13.2682,400.0
2005-05-27 13:20:00,17.6,17.6,17.59,17.6,8400.0,13.2682,13.2682,13.2606,13.2682,8400.0
2005-05-27 13:25:00,17.58,17.6,17.58,17.59,18000.0,13.2531,13.2682,13.2531,13.2606,18000.0
2005-05-27 13:30:00,17.6,17.6,17.59,17.59,1400.0,13.2682,13.2682,13.2606,13.2606,1400.0
2005-05-27 13:35:00,17.59,17.59,17.59,17.59,200.0,13.2606,13.2606,13.2606,13.2606,200.0
2005-05-27 13:40:00,17.58,17.58,17.58,17.58,5800.0,13.2531,13.2531,13.2531,13.2531,5800.0
2005-05-27 13:45:00,17.59,17.6,17.58,17.59,2200.0,13.2606,13.2682,13.2531,13.2606,2200.0
2005-05-27 13:50:00,17.58,17.58,17.58,17.58,400.0,13.2531,13.2531,13.2531,13.2531,400.0
2005-05-27 13:55:00,17.58,17.58,17.58,17.58,5600.0,13.2531,13.2531,13.2531,13.2531,5600.0
2005-05-27 14:00:00,17.58,17.58,17.58,17.58,7600.0,13.2531,13.2531,13.2531,13.2531,7600.0
2005-05-27 14:05:00,17.58,17.61,17.58,17.61,7400.0,13.2531,13.2757,13.2531,13.2757,7400.0
2005-05-27 14:10:00,17.61,17.61,17.6,17.61,1600.0,13.2757,13.2757,13.2682,13.2757,1600.0
2005-05-27 14:15:00,17.6,17.6,17.6,17.6,2200.0,13.2682,13.2682,13.2682,13.2682,2200.0
2005-05-27 14:20:00,17.6,17.61,17.6,17.61,5000.0,13.2682,13.2757,13.2682,13.2757,5000.0
2005-05-27 14:25:00,17.62,17.62,17.62,17.62,400.0,13.2832,13.2832,13.2832,13.2832,400.0
2005-05-27 14:30:00,17.62,17.63,17.62,17.63,7800.0,13.2832,13.2908,13.2832,13.2908,7800.0
2005-05-27 14:35:00,17.63,17.63,17.61,17.61,10400.0,13.2908,13.2908,13.2757,13.2757,10400.0
2005-05-27 14:40:00,17.63,17.64,17.63,17.64,17000.0,13.2908,13.2983,13.2908,13.2983,17000.0
2005-05-27 14:45:00,17.64,17.68,17.64,17.68,3800.0,13.2983,13.3285,13.2983,13.3285,3800.0
2005-05-27 14:50:00,17.66,17.66,17.66,17.66,6800.0,13.3134,13.3134,13.3134,13.3134,6800.0
2005-05-27 14:55:00,17.66,17.66,17.65,17.65,7400.0,13.3134,13.3134,13.3059,13.3059,7400.0
2005-05-27 15:00:00,17.64,17.65,17.63,17.63,3800.0,13.2983,13.3059,13.2908,13.2908,3800.0
2005-05-27 15:05:00,17.63,17.63,17.63,17.63,18200.0,13.2908,13.2908,13.2908,13.2908,18200.0
2005-05-27 15:10:00,17.63,17.65,17.63,17.64,13200.0,13.2908,13.3059,13.2908,13.2983,13200.0
2005-05-27 15:15:00,17.64,17.64,17.64,17.64,1200.0,13.2983,13.2983,13.2983,13.2983,1200.0
2005-05-27 15:20:00,17.64,17.64,17.64,17.64,5400.0,13.2983,13.2983,13.2983,13.2983,5400.0
2005-05-27 15:25:00,17.63,17.65,17.63,17.65,11400.0,13.2908,13.3059,13.2908,13.3059,11400.0
2005-05-27 15:30:00,17.63,17.65,17.63,17.64,3600.0,13.2908,13.3059,13.2908,13.2983,3600.0
2005-05-27 15:35:00,17.64,17.65,17.64,17.65,10000.0,13.2983,13.3059,13.2983,13.3059,10000.0
2005-05-27 15:40:00,17.64,17.65,17.61,17.62,34600.0,13.2983,13.3059,13.2757,13.2832,34600.0
2005-05-27 15:45:00,17.63,17.63,17.58,17.61,35200.0,13.2908,13.2908,13.2531,13.2757,35200.0
2005-05-27 15:50:00,17.61,17.61,17.6,17.6,17200.0,13.2757,13.2757,13.2682,13.2682,17200.0
2005-05-27 15:55:00,17.6,17.65,17.6,17.63,53600.0,13.2682,13.3059,13.2682,13.2908,53600.0
2005-05-31 09:30:00,17.61,17.66,17.61,17.66,8400.0,13.2757,13.3134,13.2757,13.3134,8400.0
2005-05-31 09:35:00,17.67,17.73,17.67,17.73,5400.0,13.3209,13.3662,13.3209,13.3662,5400.0
2005-05-31 09:40:00,17.74,17.78,17.74,17.76,12200.0,13.3737,13.4039,13.3737,13.3888,12200.0
2005-05-31 09:45:00,17.8,17.8,17.76,17.76,19600.0,13.4189,13.4189,13.3888,13.3888,19600.0
2005-05-31 09:50:00,17.77,17.77,17.76,17.76,12200.0,13.3963,13.3963,13.3888,13.3888,12200.0
2005-05-31 09:55:00,17.76,17.77,17.75,17.75,12200.0,13.3888,13.3963,13.3812,13.3812,12200.0
2005-05-31 10:00:00,17.75,17.79,17.75,17.75,20000.0,13.3812,13.4114,13.3812,13.3812,20000.0
2005-05-31 10:05:00,17.75,17.75,17.72,17.73,9400.0,13.3812,13.3812,13.3586,13.3662,9400.0
2005-05-31 10:10:00,17.73,17.73,17.72,17.73,29400.0,13.3662,13.3662,13.3586,13.3662,29400.0
2005-05-31 10:15:00,17.73,17.73,17.71,17.71,9200.0,13.3662,13.3662,13.3511,13.3511,9200.0
2005-05-31 10:20:00,17.71,17.71,17.71,17.71,12000.0,13.3511,13.3511,13.3511,13.3511,12000.0
2005-05-31 10:25:00,17.71,17.8,17.71,17.76,249400.0,13.3511,13.4189,13.3511,13.3888,249400.0
2005-05-31 10:30:00,17.76,17.77,17.73,17.73,95200.0,13.3888,13.3963,13.3662,13.3662,95200.0
2005-05-31 10:35:00,17.75,17.88,17.75,17.88,54600.0,13.3812,13.4793,13.3812,13.4793,54600.0
2005-05-31 10:40:00,17.86,17.88,17.85,17.87,5600.0,13.4642,13.4793,13.4566,13.4717,5600.0
2005-05-31 10:45:00,17.88,17.88,17.88,17.88,200.0,13.4793,13.4793,13.4793,13.4793,200.0
2005-05-31 10:50:00,17.87,17.87,17.86,17.86,5200.0,13.4717,13.4717,13.4642,13.4642,5200.0
2005-05-31 10:55:00,17.86,17.86,17.85,17.85,2600.0,13.4642,13.4642,13.4566,13.4566,2600.0
2005-05-31 11:00:00,17.85,17.85,17.85,17.85,1400.0,13.4566,13.4566,13.4566,13.4566,1400.0
2005-05-31 11:05:00,17.85,17.85,17.85,17.85,3000.0,13.4566,13.4566,13.4566,13.4566,3000.0
2005-05-31 11:10:00,17.85,17.85,17.84,17.84,5000.0,13.4566,13.4566,13.4491,13.4491,5000.0
2005-05-31 11:15:00,17.83,17.84,17.8,17.8,21400.0,13.4416,13.4491,13.4189,13.4189,21400.0
2005-05-31 11:20:00,17.8,17.8,17.76,17.76,21800.0,13.4189,13.4189,13.3888,13.3888,21800.0
2005-05-31 11:25:00,17.75,17.77,17.75,17.75,212200.0,13.3812,13.3963,13.3812,13.3812,212200.0
2005-05-31 11:30:00,17.75,17.75,17.75,17.75,14200.0,13.3812,13.3812,13.3812,13.3812,14200.0
2005-05-31 11:35:00,17.75,17.75,17.75,17.75,4000.0,13.3812,13.3812,13.3812,13.3812,4000.0
2005-05-31 11:40:00,17.7,17.74,17.7,17.74,115200.0,13.3436,13.3737,13.3436,13.3737,115200.0
2005-05-31 11:45:00,17.74,17.75,17.74,17.75,84200.0,13.3737,13.3812,13.3737,13.3812,84200.0
2005-05-31 11:50:00,17.75,17.77,17.75,17.77,82800.0,13.3812,13.3963,13.3812,13.3963,82800.0
2005-05-31 11:55:00,17.78,17.78,17.77,17.77,1800.0,13.4039,13.4039,13.3963,13.3963,1800.0
2005-05-31 12:00:00,17.77,17.77,17.75,17.75,121400.0,13.3963,13.3963,13.3812,13.3812,121400.0
2005-05-31 12:05:00,17.75,17.75,17.75,17.75,141800.0,13.3812,13.3812,13.3812,13.3812,141800.0
2005-05-31 12:10:00,17.75,17.78,17.75,17.78,1400.0,13.3812,13.4039,13.3812,13.4039,1400.0
2005-05-31 12:15:00,17.78,17.79,17.78,17.79,3400.0,13.4039,13.4114,13.4039,13.4114,3400.0
2005-05-31 12:20:00,17.79,17.79,17.78,17.78,8600.0,13.4114,13.4114,13.4039,13.4039,8600.0
2005-05-31 12:25:00,17.78,17.78,17.77,17.77,1000.0,13.4039,13.4039,13.3963,13.3963,1000.0
2005-05-31 12:30:00,17.78,17.78,17.78,17.78,21600.0,13.4039,13.4039,13.4039,13.4039,21600.0
2005-05-31 12:35:00,17.79,17.79,17.78,17.78,4000.0,13.4114,13.4114,13.4039,13.4039,4000.0
2005-05-31 12:40:00,17.78,17.78,17.78,17.78,6400.0,13.4039,13.4039,13.4039,13.4039,6400.0
2005-05-31 12:45:00,17.78,17.78,17.78,17.78,1800.0,13.4039,13.4039,13.4039,13.4039,1800.0
2005-05-31 12:50:00,17.78,17.8,17.78,17.8,6000.0,13.4039,13.4189,13.4039,13.4189,6000.0
2005-05-31 12:55:00,17.8,17.8,17.79,17.79,14400.0,13.4189,13.4189,13.4114,13.4114,14400.0
2005-05-31 13:00:00,17.79,17.79,17.79,17.79,800.0,13.4114,13.4114,13.4114,13.4114,800.0
2005-05-31 13:05:00,17.79,17.79,17.79,17.79,600.0,13.4114,13.4114,13.4114,13.4114,600.0
2005-05-31 13:10:00,17.79,17.8,17.79,17.79,31000.0,13.4114,13.4189,13.4114,13.4114,31000.0
2005-05-31 13:15:00,17.8,17.8,17.78,17.79,31400.0,13.4189,13.4189,13.4039,13.4114,31400.0
2005-05-31 13:20:00,17.79,17.8,17.79,17.79,13400.0,13.4114,13.4189,13.4114,13.4114,13400.0
2005-05-31 13:25:00,17.79,17.81,17.79,17.81,16400.0,13.4114,13.4265,13.4114,13.4265,16400.0
2005-05-31 13:30:00,17.81,17.81,17.81,17.81,0.0,13.4265,13.4265,13.4265,13.4265,0.0
2005-05-31 13:35:00,17.8,17.8,17.8,17.8,4800.0,13.4189,13.4189,13.4189,13.4189,4800.0
2005-05-31 13:40:00,17.8,17.81,17.8,17.81,42400.0,13.4189,13.4265,13.4189,13.4265,42400.0
2005-05-31 13:45:00,17.8,17.81,17.8,17.8,46600.0,13.4189,13.4265,13.4189,13.4189,46600.0
2005-05-31 13:50:00,17.81,17.81,17.8,17.8,7400.0,13.4265,13.4265,13.4189,13.4189,7400.0
2005-05-31 13:55:00,17.8,17.82,17.8,17.82,18400.0,13.4189,13.434,13.4189,13.434,18400.0
2005-05-31 14:00:00,17.82,17.83,17.82,17.83,5200.0,13.434,13.4416,13.434,13.4416,5200.0
2005-05-31 14:05:00,17.83,17.83,17.82,17.82,18400.0,13.4416,13.4416,13.434,13.434,18400.0
2005-05-31 14:10:00,17.82,17.85,17.82,17.85,23400.0,13.434,13.4566,13.434,13.4566,23400.0
2005-05-31 14:15:00,17.85,17.86,17.85,17.86,7600.0,13.4566,13.4642,13.4566,13.4642,7600.0
2005-05-31 14:20:00,17.86,17.86,17.86,17.86,3800.0,13.4642,13.4642,13.4642,13.4642,3800.0
2005-05-31 14:25:00,17.86,17.88,17.86,17.87,4800.0,13.4642,13.4793,13.4642,13.4717,4800.0
2005-05-31 14:30:00,17.88,17.9,17.88,17.9,241200.0,13.4793,13.4943,13.4793,13.4943,241200.0
2005-05-31 14:35:00,17.9,17.92,17.9,17.91,2600.0,13.4943,13.5094,13.4943,13.5019,2600.0
2005-05-31 14:40:00,17.91,17.91,17.9,17.9,10200.0,13.5019,13.5019,13.4943,13.4943,10200.0
2005-05-31 14:45:00,17.9,17.9,17.9,17.9,4000.0,13.4943,13.4943,13.4943,13.4943,4000.0
2005-05-31 14:50:00,17.9,17.92,17.9,17.92,16800.0,13.4943,13.5094,13.4943,13.5094,16800.0
2005-05-31 14:55:00,17.92,17.93,17.88,17.88,19800.0,13.5094,13.5169,13.4793,13.4793,19800.0
2005-05-31 15:00:00,17.88,17.88,17.88,17.88,7400.0,13.4793,13.4793,13.4793,13.4793,7400.0
2005-05-31 15:05:00,17.88,17.89,17.88,17.89,15400.0,13.4793,13.4868,13.4793,13.4868,15400.0
2005-05-31 15:10:00,17.89,17.91,17.89,17.9,12000.0,13.4868,13.5019,13.4868,13.4943,12000.0
2005-05-31 15:15:00,17.9,17.91,17.89,17.9,18200.0,13.4943,13.5019,13.4868,13.4943,18200.0
2005-05-31 15:20:00,17.9,17.9,17.9,17.9,12600.0,13.4943,13.4943,13.4943,13.4943,12600.0
2005-05-31 15:25:00,17.9,17.9,17.89,17.89,17600.0,13.4943,13.4943,13.4868,13.4868,17600.0
2005-05-31 15:30:00,17.89,17.89,17.88,17.88,8600.0,13.4868,13.4868,13.4793,13.4793,8600.0
2005-05-31 15:35:00,17.88,17.89,17.87,17.88,58800.0,13.4793,13.4868,13.4717,13.4793,58800.0
2005-05-31 15:40:00,17.88,17.88,17.87,17.88,192400.0,13.4793,13.4793,13.4717,13.4793,192400.0
2005-05-31 15:45:00,17.88,17.9,17.87,17.9,26200.0,13.4793,13.4943,13.4717,13.4943,26200.0
2005-05-31 15:50:00,17.88,17.9,17.88,17.88,28400.0,13.4793,13.4943,13.4793,13.4793,28400.0
2005-05-31 15:55:00,17.88,17.91,17.88,17.91,34200.0,13.4793,13.5019,13.4793,13.5019,34200.0
2005-06-01 09:30:00,17.9,17.9,17.86,17.88,5000.0,13.4943,13.4943,13.4642,13.4793,5000.0
2005-06-01 09:35:00,17.87,17.87,17.78,17.8,15400.0,13.4717,13.4717,13.4039,13.4189,15400.0
2005-06-01 09:40:00,17.83,17.89,17.83,17.89,1000.0,13.4416,13.4868,13.4416,13.4868,1000.0
2005-06-01 09:45:00,17.88,17.88,17.85,17.85,6600.0,13.4793,13.4793,13.4566,13.4566,6600.0
2005-06-01 09:50:00,17.86,17.86,17.8,17.8,5800.0,13.4642,13.4642,13.4189,13.4189,5800.0
2005-06-01 09:55:00,17.81,17.82,17.8,17.81,13000.0,13.4265,13.434,13.4189,13.4265,13000.0
2005-06-01 10:00:00,17.81,17.86,17.81,17.85,21800.0,13.4265,13.4642,13.4265,13.4566,21800.0
2005-06-01 10:05:00,17.84,17.88,17.84,17.88,47800.0,13.4491,13.4793,13.4491,13.4793,47800.0
2005-06-01 10:10:00,17.88,17.88,17.87,17.87,11600.0,13.4793,13.4793,13.4717,13.4717,11600.0
2005-06-01 10:15:00,17.88,17.88,17.86,17.87,63600.0,13.4793,13.4793,13.4642,13.4717,63600.0
2005-06-01 10:20:00,17.87,17.88,17.85,17.88,22800.0,13.4717,13.4793,13.4566,13.4793,22800.0
2005-06-01 10:25:00,17.88,17.88,17.86,17.87,48400.0,13.4793,13.4793,13.4642,13.4717,48400.0
2005-06-01 10:30:00,17.86,17.89,17.86,17.88,42000.0,13.4642,13.4868,13.4642,13.4793,42000.0
2005-06-01 10:35:00,17.88,17.9,17.87,17.9,9400.0,13.4793,13.4943,13.4717,13.4943,9400.0
2005-06-01 10:40:00,17.9,17.9,17.89,17.9,1000.0,13.4943,13.4943,13.4868,13.4943,1000.0
2005-06-01 10:45:00,17.91,17.91,17.91,17.91,1200.0,13.5019,13.5019,13.5019,13.5019,1200.0
2005-06-01 10:50:00,17.92,17.93,17.92,17.93,6600.0,13.5094,13.5169,13.5094,13.5169,6600.0
2005-06-01 10:55:00,17.93,17.94,17.93,17.93,2600.0,13.5169,13.5245,13.5169,13.5169,2600.0
2005-06-01 11:00:00,17.93,17.95,17.93,17.95,5800.0,13.5169,13.532,13.5169,13.532,5800.0
2005-06-01 11:05:00,17.95,17.97,17.95,17.95,13400.0,13.532,13.5471,13.532,13.532,13400.0
2005-06-01 11:10:00,17.96,17.96,17.95,17.95,7200.0,13.5396,13.5396,13.532,13.532,7200.0
2005-06-01 11:15:00,17.95,17.97,17.95,17.96,10800.0,13.532,13.5471,13.532,13.5396,10800.0
2005-06-01 11:20:00,17.93,17.95,17.93,17.95,6400.0,13.5169,13.532,13.5169,13.532,6400.0
2005-06-01 11:25:00,17.95,17.96,17.94,17.95,19000.0,13.532,13.5396,13.5245,13.532,19000.0
2005-06-01 11:30:00,17.94,17.95,17.94,17.95,1400.0,13.5245,13.532,13.5245,13.532,1400.0
2005-06-01 11:35:00,17.94,17.95,17.93,17.95,12800.0,13.5245,13.532,13.5169,13.532,12800.0
2005-06-01 11:40:00,17.95,17.95,17.93,17.93,8200.0,13.532,13.532,13.5169,13.5169,8200.0
2005-06-01 11:45:00,17.93,17.95,17.93,17.93,25400.0,13.5169,13.532,13.5169,13.5169,25400.0
2005-06-01 11:50:00,17.93,17.95,17.93,17.95,7800.0,13.5169,13.532,13.5169,13.532,7800.0
2005-06-01 11:55:00,17.96,17.98,17.96,17.98,17200.0,13.5396,13.5546,13.5396,13.5546,17200.0
2005-06-01 12:00:00,17.98,17.98,17.94,17.94,2400.0,13.5546,13.5546,13.5245,13.5245,2400.0
2005-06-01 12:05:00,17.94,17.95,17.93,17.93,13200.0,13.5245,13.532,13.5169,13.5169,13200.0
2005-06-01 12:10:00,17.94,17.94,17.93,17.94,2000.0,13.5245,13.5245,13.5169,13.5245,2000.0
2005-06-01 12:15:00,17.93,17.94,17.93,17.93,2400.0,13.5169,13.5245,13.5169,13.5169,2400.0
2005-06-01 12:20:00,17.93,17.93,17.93,17.93,3400.0,13.5169,13.5169,13.5169,13.5169,3400.0
2005-06-01 12:25:00,17.94,17.95,17.94,17.95,6800.0,13.5245,13.532,13.5245,13.532,6800.0
2005-06-01 12:30:00,17.95,17.97,17.95,17.97,2200.0,13.532,13.5471,13.532,13.5471,2200.0
2005-06-01 12:35:00,17.98,17.98,17.98,17.98,2800.0,13.5546,13.5546,13.5546,13.5546,2800.0
2005-06-01 12:40:00,17.98,17.98,17.98,17.98,1000.0,13.5546,13.5546,13.5546,13.5546,1000.0
2005-06-01 12:45:00,17.98,17.98,17.98,17.98,1000.0,13.5546,13.5546,13.5546,13.5546,1000.0
2005-06-01 12:50:00,17.98,17.98,17.98,17.98,1800.0,13.5546,13.5546,13.5546,13.5546,1800.0
2005-06-01 12:55:00,17.99,17.99,17.98,17.98,1800.0,13.5622,13.5622,13.5546,13.5546,1800.0
2005-06-01 13:00:00,17.99,17.99,17.98,17.98,1200.0,13.5622,13.5622,13.5546,13.5546,1200.0
2005-06-01 13:05:00,17.98,17.99,17.98,17.99,5000.0,13.5546,13.5622,13.5546,13.5622,5000.0
2005-06-01 13:10:00,17.99,17.99,17.98,17.99,5800.0,13.5622,13.5622,13.5546,13.5622,5800.0
2005-06-01 13:15:00,17.99,17.99,17.99,17.99,17400.0,13.5622,13.5622,13.5622,13.5622,17400.0
2005-06-01 13:20:00,17.99,17.99,17.99,17.99,12000.0,13.5622,13.5622,13.5622,13.5622,12000.0
2005-06-01 13:25:00,17.99,18.0,17.95,17.98,16200.0,13.5622,13.5697,13.532,13.5546,16200.0
2005-06-01 13:30:00,17.98,18.0,17.98,18.0,20000.0,13.5546,13.5697,13.5546,13.5697,20000.0
2005-06-01 13:35:00,18.0,18.02,18.0,18.01,79000.0,13.5697,13.5848,13.5697,13.5773,79000.0
2005-06-01 13:40:00,18.0,18.0,17.99,18.0,20200.0,13.5697,13.5697,13.5622,13.5697,20200.0
2005-06-01 13:45:00,18.0,18.0,18.0,18.0,25800.0,13.5697,13.5697,13.5697,13.5697,25800.0
2005-06-01 13:50:00,18.0,18.03,18.0,18.01,30200.0,13.5697,13.5923,13.5697,13.5773,30200.0
2005-06-01 13:55:00,18.01,18.02,18.0,18.02,9800.0,13.5773,13.5848,13.5697,13.5848,9800.0
2005-06-01 14:00:00,18.02,18.02,18.02,18.02,2000.0,13.5848,13.5848,13.5848,13.5848,2000.0
2005-06-01 14:05:00,18.02,18.02,18.02,18.02,1200.0,13.5848,13.5848,13.5848,13.5848,1200.0
2005-06-01 14:10:00,18.02,18.02,18.0,18.02,76400.0,13.5848,13.5848,13.5697,13.5848,76400.0
2005-06-01 14:15:00,18.01,18.01,18.0,18.0,9200.0,13.5773,13.5773,13.5697,13.5697,9200.0
2005-06-01 14:20:00,18.0,18.02,18.0,18.02,2600.0,13.5697,13.5848,13.5697,13.5848,2600.0
2005-06-01 14:25:00,18.01,18.01,18.01,18.01,600.0,13.5773,13.5773,13.5773,13.5773,600.0
2005-06-01 14:30:00,18.02,18.02,18.0,18.0,4200.0,13.5848,13.5848,13.5697,13.5697,4200.0
2005-06-01 14:35:00,18.02,18.03,18.02,18.02,14800.0,13.5848,13.5923,13.5848,13.5848,14800.0
2005-06-01 14:40:00,18.03,18.03,18.0,18.0,8200.0,13.5923,13.5923,13.5697,13.5697,8200.0
2005-06-01 14:45:00,18.0,18.0,17.98,17.98,16800.0,13.5697,13.5697,13.5546,13.5546,16800.0
2005-06-01 14:50:00,17.98,17.98,17.98,17.98,9800.0,13.5546,13.5546,13.5546,13.5546,9800.0
2005-06-01 14:55:00,17.98,17.98,17.98,17.98,14800.0,13.5546,13.5546,13.5546,13.5546,14800.0
2005-06-01 15:00:00,17.99,18.0,17.99,18.0,7200.0,13.5622,13.5697,13.5622,13.5697,7200.0
2005-06-01 15:05:00,18.0,18.0,17.99,17.99,4600.0,13.5697,13.5697,13.5622,13.5622,4600.0
2005-06-01 15:10:00,18.0,18.0,17.99,17.99,18200.0,13.5697,13.5697,13.5622,13.5622,18200.0
2005-06-01 15:15:00,17.99,18.0,17.95,17.96,14200.0,13.5622,13.5697,13.532,13.5396,14200.0
2005-06-01 15:20:00,17.96,17.98,17.96,17.97,9600.0,13.5396,13.5546,13.5396,13.5471,9600.0
2005-06-01 15:25:00,17.98,17.98,17.96,17.97,40800.0,13.5546,13.5546,13.5396,13.5471,40800.0
2005-06-01 15:30:00,17.97,17.97,17.96,17.97,20000.0,13.5471,13.5471,13.5396,13.5471,20000.0
2005-06-01 15:35:00,17.97,17.99,17.97,17.98,14800.0,13.5471,13.5622,13.5471,13.5546,14800.0
2005-06-01 15:40:00,17.98,17.98,17.91,17.93,27400.0,13.5546,13.5546,13.5019,13.5169,27400.0
2005-06-01 15:45:00,17.93,17.95,17.93,17.95,11200.0,13.5169,13.532,13.5169,13.532,11200.0
2005-06-01 15:50:00,17.95,17.95,17.95,17.95,0.0,13.532,13.532,13.532,13.532,0.0
2005-06-01 15:55:00,17.95,17.95,17.95,17.95,0.0,13.532,13.532,13.532,13.532,0.0
2005-06-02 09:30:00,17.98,17.98,17.93,17.93,13000.0,13.5546,13.5546,13.5169,13.5169,13000.0
2005-06-02 09:35:00,17.91,17.94,17.85,17.94,11400.0,13.5019,13.5245,13.4566,13.5245,11400.0
2005-06-02 09:40:00,17.94,17.97,17.94,17.97,4000.0,13.5245,13.5471,13.5245,13.5471,4000.0
2005-06-02 09:45:00,17.95,17.97,17.92,17.97,7200.0,13.532,13.5471,13.5094,13.5471,7200.0
2005-06-02 09:50:00,17.98,17.99,17.98,17.99,16400.0,13.5546,13.5622,13.5546,13.5622,16400.0
2005-06-02 09:55:00,17.98,17.98,17.95,17.96,32400.0,13.5546,13.5546,13.532,13.5396,32400.0
2005-06-02 10:00:00,17.96,18.0,17.96,17.98,48800.0,13.5396,13.5697,13.5396,13.5546,48800.0
2005-06-02 10:05:00,17.98,18.0,17.98,17.99,12000.0,13.5546,13.5697,13.5546,13.5622,12000.0
2005-06-02 10:10:00,17.99,18.0,17.99,18.0,27200.0,13.5622,13.5697,13.5622,13.5697,27200.0
2005-06-02 10:15:00,18.0,18.01,18.0,18.01,87400.0,13.5697,13.5773,13.5697,13.5773,87400.0
2005-06-02 10:20:00,18.0,18.04,18.0,18.04,51800.0,13.5697,13.5999,13.5697,13.5999,51800.0
2005-06-02 10:25:00,18.04,18.04,18.03,18.04,9800.0,13.5999,13.5999,13.5923,13.5999,9800.0
2005-06-02 10:30:00,18.04,18.1,18.04,18.08,5000.0,13.5999,13.6451,13.5999,13.63,5000.0
2005-06-02 10:35:00,18.08,18.09,18.06,18.09,9200.0,13.63,13.6376,13.6149,13.6376,9200.0
2005-06-02 10:40:00,18.09,18.15,18.09,18.15,28800.0,13.6376,13.6828,13.6376,13.6828,28800.0
2005-06-02 10:45:00,18.17,18.19,18.17,18.19,23400.0,13.6979,13.713,13.6979,13.713,23400.0
2005-06-02 10:50:00,18.18,18.25,18.18,18.25,41200.0,13.7054,13.7582,13.7054,13.7582,41200.0
2005-06-02 10:55:00,18.25,18.25,18.24,18.25,12600.0,13.7582,13.7582,13.7506,13.7582,12600.0
2005-06-02 11:00:00,18.25,18.25,18.24,18.24,34600.0,13.7582,13.7582,13.7506,13.7506,34600.0
2005-06-02 11:05:00,18.24,18.25,18.22,18.22,22200.0,13.7506,13.7582,13.7356,13.7356,22200.0
2005-06-02 11:10:00,18.21,18.22,18.18,18.18,66800.0,13.728,13.7356,13.7054,13.7054,66800.0
2005-06-02 11:15:00,18.17,18.18,18.17,18.18,10200.0,13.6979,13.7054,13.6979,13.7054,10200.0
2005-06-02 11:20:00,18.2,18.2,18.18,18.2,24800.0,13.7205,13.7205,13.7054,13.7205,24800.0
2005-06-02 11:25:00,18.2,18.21,18.2,18.2,33200.0,13.7205,13.728,13.7205,13.7205,33200.0
2005-06-02 11:30:00,18.2,18.2,18.18,18.18,31200.0,13.7205,13.7205,13.7054,13.7054,31200.0
2005-06-02 11:35:00,18.16,18.16,18.16,18.16,800.0,13.6903,13.6903,13.6903,13.6903,800.0
2005-06-02 11:40:00,18.16,18.18,18.16,18.18,5600.0,13.6903,13.7054,13.6903,13.7054,5600.0
2005-06-02 11:45:00,18.18,18.18,18.16,18.17,49200.0,13.7054,13.7054,13.6903,13.6979,49200.0
2005-06-02 11:50:00,18.17,18.18,18.17,18.17,52800.0,13.6979,13.7054,13.6979,13.6979,52800.0
2005-06-02 11:55:00,18.17,18.19,18.17,18.19,16000.0,13.6979,13.713,13.6979,13.713,16000.0
2005-06-02 12:00:00,18.22,18.24,18.22,18.24,13400.0,13.7356,13.7506,13.7356,13.7506,13400.0
2005-06-02 12:05:00,18.24,18.25,18.23,18.25,38200.0,13.7506,13.7582,13.7431,13.7582,38200.0
2005-06-02 12:10:00,18.25,18.25,18.25,18.25,36200.0,13.7582,13.7582,13.7582,13.7582,36200.0
2005-06-02 12:15:00,18.25,18.25,18.21,18.22,49400.0,13.7582,13.7582,13.728,13.7356,49400.0
2005-06-02 12:20:00,18.22,18.24,18.22,18.24,23000.0,13.7356,13.7506,13.7356,13.7506,23000.0
2005-06-02 12:25:00,18.24,18.24,18.2,18.22,50000.0,13.7506,13.7506,13.7205,13.7356,50000.0
2005-06-02 12:30:00,18.22,18.22,18.21,18.22,18000.0,13.7356,13.7356,13.728,13.7356,18000.0
2005-06-02 12:35:00,18.21,18.22,18.21,18.22,13200.0,13.728,13.7356,13.728,13.7356,13200.0
2005-06-02 12:40:00,18.21,18.21,18.2,18.21,6600.0,13.728,13.728,13.7205,13.728,6600.0
2005-06-02 12:45:00,18.21,18.22,18.2,18.2,23800.0,13.728,13.7356,13.7205,13.7205,23800.0
2005-06-02 12:50:00,18.2,18.21,18.2,18.21,23800.0,13.7205,13.728,13.7205,13.728,23800.0
2005-06-02 12:55:00,18.21,18.22,18.2,18.22,39000.0,13.728,13.7356,13.7205,13.7356,39000.0
2005-06-02 13:00:00,18.21,18.21,18.2,18.21,15800.0,13.728,13.728,13.7205,13.728,15800.0
2005-06-02 13:05:00,18.22,18.22,18.21,18.22,26000.0,13.7356,13.7356,13.728,13.7356,26000.0
2005-06-02 13:10:00,18.21,18.23,18.21,18.21,27600.0,13.728,13.7431,13.728,13.728,27600.0
2005-06-02 13:15:00,18.21,18.23,18.21,18.23,5200.0,13.728,13.7431,13.728,13.7431,5200.0
2005-06-02 13:20:00,18.22,18.24,18.19,18.2,42200.0,13.7356,13.7506,13.713,13.7205,42200.0
2005-06-02 13:25:00,18.2,18.21,18.19,18.2,7600.0,13.7205,13.728,13.713,13.7205,7600.0
2005-06-02 13:30:00,18.21,18.21,18.2,18.2,3800.0,13.728,13.728,13.7205,13.7205,3800.0
2005-06-02 13:35:00,18.2,18.2,18.2,18.2,6000.0,13.7205,13.7205,13.7205,13.7205,6000.0
2005-06-02 13:40:00,18.2,18.2,18.2,18.2,3000.0,13.7205,13.7205,13.7205,13.7205,3000.0
2005-06-02 13:45:00,18.2,18.2,18.2,18.2,600.0,13.7205,13.7205,13.7205,13.7205,600.0
2005-06-02 13:50:00,18.2,18.2,18.2,18.2,200.0,13.7205,13.7205,13.7205,13.7205,200.0
2005-06-02 13:55:00,18.2,18.21,18.2,18.2,15000.0,13.7205,13.728,13.7205,13.7205,15000.0
2005-06-02 14:00:00,18.2,18.2,18.2,18.2,1800.0,13.7205,13.7205,13.7205,13.7205,1800.0
2005-06-02 14:05:00,18.2,18.21,18.2,18.21,18000.0,13.7205,13.728,13.7205,13.728,18000.0
2005-06-02 14:10:00,18.22,18.22,18.2,18.2,8800.0,13.7356,13.7356,13.7205,13.7205,8800.0
2005-06-02 14:15:00,18.2,18.2,18.2,18.2,600.0,13.7205,13.7205,13.7205,13.7205,600.0
2005-06-02 14:20:00,18.2,18.23,18.2,18.23,13200.0,13.7205,13.7431,13.7205,13.7431,13200.0
2005-06-02 14:25:00,18.23,18.23,18.2,18.2,15600.0,13.7431,13.7431,13.7205,13.7205,15600.0
2005-06-02 14:30:00,18.2,18.21,18.2,18.2,1800.0,13.7205,13.728,13.7205,13.7205,1800.0
2005-06-02 14:35:00,18.19,18.2,18.19,18.2,11400.0,13.713,13.7205,13.713,13.7205,11400.0
2005-06-02 14:40:00,18.2,18.2,18.2,18.2,5800.0,13.7205,13.7205,13.7205,13.7205,5800.0
2005-06-02 14:45:00,18.2,18.2,18.19,18.2,71800.0,13.7205,13.7205,13.713,13.7205,71800.0
2005-06-02 14:50:00,18.19,18.21,18.18,18.21,73600.0,13.713,13.728,13.7054,13.728,73600.0
2005-06-02 14:55:00,18.22,18.23,18.21,18.21,56400.0,13.7356,13.7431,13.728,13.728,56400.0
2005-06-02 15:00:00,18.21,18.21,18.15,18.16,25800.0,13.728,13.728,13.6828,13.6903,25800.0
2005-06-02 15:05:00,18.19,18.2,18.18,18.2,2600.0,13.713,13.7205,13.7054,13.7205,2600.0
2005-06-02 15:10:00,18.2,18.2,18.18,18.18,11800.0,13.7205,13.7205,13.7054,13.7054,11800.0
2005-06-02 15:15:00,18.18,18.18,18.17,18.17,5400.0,13.7054,13.7054,13.6979,13.6979,5400.0
2005-06-02 15:20:00,18.17,18.17,18.17,18.17,5800.0,13.6979,13.6979,13.6979,13.6979,5800.0
2005-06-02 15:25:00,18.16,18.17,18.15,18.15,54400.0,13.6903,13.6979,13.6828,13.6828,54400.0
2005-06-02 15:30:00,18.15,18.16,18.14,18.14,25000.0,13.6828,13.6903,13.6753,13.6753,25000.0
2005-06-02 15:35:00,18.14,18.15,18.14,18.15,58200.0,13.6753,13.6828,13.6753,13.6828,58200.0
2005-06-02 15:40:00,18.15,18.15,18.13,18.13,14800.0,13.6828,13.6828,13.6677,13.6677,14800.0
2005-06-02 15:45:00,18.13,18.14,18.12,18.13,32000.0,13.6677,13.6753,13.6602,13.6677,32000.0
2005-06-02 15:50:00,18.13,18.13,18.11,18.12,100000.0,13.6677,13.6677,13.6526,13.6602,100000.0
2005-06-02 15:55:00,18.12,18.15,18.12,18.14,80600.0,13.6602,13.6828,13.6602,13.6753,80600.0
2005-06-03 09:30:00,18.15,18.16,18.13,18.16,4600.0,13.6828,13.6903,13.6677,13.6903,4600.0
2005-06-03 09:35:00,18.16,18.19,18.16,18.19,4000.0,13.6903,13.713,13.6903,13.713,4000.0
2005-06-03 09:40:00,18.19,18.2,18.15,18.2,20000.0,13.713,13.7205,13.6828,13.7205,20000.0
2005-06-03 09:45:00,18.2,18.25,18.2,18.25,59200.0,13.7205,13.7582,13.7205,13.7582,59200.0
2005-06-03 09:50:00,18.25,18.25,18.25,18.25,6800.0,13.7582,13.7582,13.7582,13.7582,6800.0
2005-06-03 09:55:00,18.25,18.27,18.24,18.27,33000.0,13.7582,13.7733,13.7506,13.7733,33000.0
2005-06-03 10:00:00,18.27,18.27,18.26,18.27,16400.0,13.7733,13.7733,13.7657,13.7733,16400.0
2005-06-03 10:05:00,18.27,18.27,18.25,18.25,7000.0,13.7733,13.7733,13.7582,13.7582,7000.0
2005-06-03 10:10:00,18.25,18.25,18.21,18.23,22600.0,13.7582,13.7582,13.728,13.7431,22600.0
2005-06-03 10:15:00,18.21,18.23,18.21,18.22,7000.0,13.728,13.7431,13.728,13.7356,7000.0
2005-06-03 10:20:00,18.22,18.24,18.22,18.23,13000.0,13.7356,13.7506,13.7356,13.7431,13000.0
2005-06-03 10:25:00,18.23,18.23,18.2,18.21,29200.0,13.7431,13.7431,13.7205,13.728,29200.0
2005-06-03 10:30:00,18.21,18.22,18.21,18.22,7800.0,13.728,13.7356,13.728,13.7356,7800.0
2005-06-03 10:35:00,18.21,18.22,18.21,18.22,7600.0,13.728,13.7356,13.728,13.7356,7600.0
2005-06-03 10:40:00,18.22,18.23,18.22,18.23,13400.0,13.7356,13.7431,13.7356,13.7431,13400.0
2005-06-03 10:45:00,18.23,18.25,18.23,18.24,7800.0,13.7431,13.7582,13.7431,13.7506,7800.0
2005-06-03 10:50:00,18.23,18.23,18.23,18.23,3400.0,13.7431,13.7431,13.7431,13.7431,3400.0
2005-06-03 10:55:00,18.23,18.23,18.22,18.23,3200.0,13.7431,13.7431,13.7356,13.7431,3200.0
2005-06-03 11:00:00,18.22,18.23,18.22,18.22,3600.0,13.7356,13.7431,13.7356,13.7356,3600.0
2005-06-03 11:05:00,18.22,18.22,18.22,18.22,30200.0,13.7356,13.7356,13.7356,13.7356,30200.0
2005-06-03 11:10:00,18.23,18.23,18.2,18.22,28800.0,13.7431,13.7431,13.7205,13.7356,28800.0
2005-06-03 11:15:00,18.21,18.21,18.2,18.2,33200.0,13.728,13.728,13.7205,13.7205,33200.0
2005-06-03 11:20:00,18.2,18.2,18.18,18.2,20800.0,13.7205,13.7205,13.7054,13.7205,20800.0
2005-06-03 11:25:00,18.19,18.19,18.19,18.19,400.0,13.713,13.713,13.713,13.713,400.0
2005-06-03 11:30:00,18.18,18.19,18.18,18.19,3400.0,13.7054,13.713,13.7054,13.713,3400.0
2005-06-03 11:35:00,18.2,18.2,18.2,18.2,12600.0,13.7205,13.7205,13.7205,13.7205,12600.0
2005-06-03 11:40:00,18.2,18.2,18.2,18.2,43400.0,13.7205,13.7205,13.7205,13.7205,43400.0
2005-06-03 11:45:00,18.2,18.2,18.18,18.18,25200.0,13.7205,13.7205,13.7054,13.7054,25200.0
2005-06-03 11:50:00,18.18,18.18,18.16,18.16,38800.0,13.7054,13.7054,13.6903,13.6903,38800.0
2005-06-03 11:55:00,18.15,18.17,18.15,18.17,21200.0,13.6828,13.6979,13.6828,13.6979,21200.0
2005-06-03 12:00:00,18.17,18.18,18.16,18.17,39000.0,13.6979,13.7054,13.6903,13.6979,39000.0
2005-06-03 12:05:00,18.18,18.18,18.14,18.15,110600.0,13.7054,13.7054,13.6753,13.6828,110600.0
2005-06-03 12:10:00,18.15,18.15,18.14,18.14,4200.0,13.6828,13.6828,13.6753,13.6753,4200.0
2005-06-03 12:15:00,18.14,18.15,18.12,18.12,85600.0,13.6753,13.6828,13.6602,13.6602,85600.0
2005-06-03 12:20:00,18.11,18.11,18.09,18.1,11600.0,13.6526,13.6526,13.6376,13.6451,11600.0
2005-06-03 12:25:00,18.1,18.11,18.1,18.1,1800.0,13.6451,13.6526,13.6451,13.6451,1800.0
2005-06-03 12:30:00,18.1,18.1,18.1,18.1,137000.0,13.6451,13.6451,13.6451,13.6451,137000.0
2005-06-03 12:35:00,18.1,18.1,18.08,18.09,72200.0,13.6451,13.6451,13.63,13.6376,72200.0
2005-06-03 12:40:00,18.09,18.1,18.09,18.09,13800.0,13.6376,13.6451,13.6376,13.6376,13800.0
2005-06-03 12:45:00,18.09,18.09,18.08,18.08,82600.0,13.6376,13.6376,13.63,13.63,82600.0
2005-06-03 12:50:00,18.08,18.08,18.05,18.06,44200.0,13.63,13.63,13.6074,13.6149,44200.0
2005-06-03 12:55:00,18.07,18.08,18.04,18.04,241600.0,13.6225,13.63,13.5999,13.5999,241600.0
2005-06-03 13:00:00,18.03,18.03,18.0,18.02,42400.0,13.5923,13.5923,13.5697,13.5848,42400.0
2005-06-03 13:05:00,18.02,18.04,18.02,18.03,49000.0,13.5848,13.5999,13.5848,13.5923,49000.0
2005-06-03 13:10:00,18.04,18.05,18.04,18.04,4800.0,13.5999,13.6074,13.5999,13.5999,4800.0
2005-06-03 13:15:00,18.05,18.06,18.05,18.06,35600.0,13.6074,13.6149,13.6074,13.6149,35600.0
2005-06-03 13:20:00,18.06,18.07,18.06,18.07,29400.0,13.6149,13.6225,13.6149,13.6225,29400.0
2005-06-03 13:25:00,18.07,18.07,17.99,18.0,74800.0,13.6225,13.6225,13.5622,13.5697,74800.0
2005-06-03 13:30:00,18.01,18.01,18.0,18.0,50800.0,13.5773,13.5773,13.5697,13.5697,50800.0
2005-06-03 13:35:00,18.01,18.03,18.0,18.02,29200.0,13.5773,13.5923,13.5697,13.5848,29200.0
2005-06-03 13:40:00,18.02,18.03,18.02,18.03,9800.0,13.5848,13.5923,13.5848,13.5923,9800.0
2005-06-03 13:45:00,18.03,18.06,18.02,18.05,20400.0,13.5923,13.6149,13.5848,13.6074,20400.0
2005-06-03 13:50:00,18.05,18.06,18.05,18.06,29600.0,13.6074,13.6149,13.6074,13.6149,29600.0
2005-06-03 13:55:00,18.05,18.08,18.05,18.08,24800.0,13.6074,13.63,13.6074,13.63,24800.0
2005-06-03 14:00:00,18.08,18.08,18.03,18.06,41400.0,13.63,13.63,13.5923,13.6149,41400.0
2005-06-03 14:05:00,18.05,18.06,18.01,18.03,18200.0,13.6074,13.6149,13.5773,13.5923,18200.0
2005-06-03 14:10:00,18.04,18.04,18.02,18.04,17600.0,13.5999,13.5999,13.5848,13.5999,17600.0
2005-06-03 14:15:00,18.03,18.03,18.01,18.02,19000.0,13.5923,13.5923,13.5773,13.5848,19000.0
2005-06-03 14:20:00,18.02,18.04,18.02,18.04,8800.0,13.5848,13.5999,13.5848,13.5999,8800.0
2005-06-03 14:25:00,18.04,18.04,18.02,18.02,5200.0,13.5999,13.5999,13.5848,13.5848,5200.0
2005-06-03 14:30:00,18.02,18.03,18.02,18.03,6200.0,13.5848,13.5923,13.5848,13.5923,6200.0
2005-06-03 14:35:00,18.03,18.06,18.0,18.0,13400.0,13.5923,13.6149,13.5697,13.5697,13400.0
2005-06-03 14:40:00,18.0,18.02,18.0,18.02,10000.0,13.5697,13.5848,13.5697,13.5848,10000.0
2005-06-03 14:45:00,18.02,18.03,18.0,18.01,13800.0,13.5848,13.5923,13.5697,13.5773,13800.0
2005-06-03 14:50:00,18.01,18.01,17.99,18.0,18400.0,13.5773,13.5773,13.5622,13.5697,18400.0
2005-06-03 14:55:00,18.0,18.01,18.0,18.0,107600.0,13.5697,13.5773,13.5697,13.5697,107600.0
2005-06-03 15:00:00,18.0,18.01,18.0,18.01,32800.0,13.5697,13.5773,13.5697,13.5773,32800.0
2005-06-03 15:05:00,18.01,18.01,18.0,18.01,11200.0,13.5773,13.5773,13.5697,13.5773,11200.0
2005-06-03 15:10:00,18.01,18.01,18.0,18.0,14600.0,13.5773,13.5773,13.5697,13.5697,14600.0
2005-06-03 15:15:00,18.0,18.0,17.98,18.0,19200.0,13.5697,13.5697,13.5546,13.5697,19200.0
2005-06-03 15:20:00,17.99,18.0,17.99,18.0,13000.0,13.5622,13.5697,13.5622,13.5697,13000.0
2005-06-03 15:25:00,17.99,18.0,17.98,18.0,89400.0,13.5622,13.5697,13.5546,13.5697,89400.0
2005-06-03 15:30:00,17.99,18.0,17.97,17.97,80600.0,13.5622,13.5697,13.5471,13.5471,80600.0
2005-06-03 15:35:00,17.97,18.0,17.97,18.0,15400.0,13.5471,13.5697,13.5471,13.5697,15400.0
2005-06-03 15:40:00,18.0,18.0,17.98,17.98,29800.0,13.5697,13.5697,13.5546,13.5546,29800.0
2005-06-03 15:45:00,17.99,17.99,17.98,17.98,57000.0,13.5622,13.5622,13.5546,13.5546,57000.0
2005-06-03 15:50:00,17.98,18.0,17.98,18.0,90000.0,13.5546,13.5697,13.5546,13.5697,90000.0
2005-06-03 15:55:00,18.0,18.0,17.99,17.99,20200.0,13.5697,13.5697,13.5622,13.5622,20200.0
2005-06-06 09:30:00,17.98,18.0,17.84,17.96,25000.0,13.5546,13.5697,13.4491,13.5396,25000.0
2005-06-06 09:35:00,17.97,17.99,17.95,17.95,42400.0,13.5471,13.5622,13.532,13.532,42400.0
2005-06-06 09:40:00,17.95,17.96,17.92,17.93,22200.0,13.532,13.5396,13.5094,13.5169,22200.0
2005-06-06 09:45:00,17.93,17.93,17.93,17.93,8600.0,13.5169,13.5169,13.5169,13.5169,8600.0
2005-06-06 09:50:00,17.93,17.93,17.9,17.93,208800.0,13.5169,13.5169,13.4943,13.5169,208800.0
2005-06-06 09:55:00,17.93,17.93,17.93,17.93,49200.0,13.5169,13.5169,13.5169,13.5169,49200.0
2005-06-06 10:00:00,17.93,17.94,17.92,17.93,30800.0,13.5169,13.5245,13.5094,13.5169,30800.0
2005-06-06 10:05:00,17.93,17.94,17.93,17.93,141800.0,13.5169,13.5245,13.5169,13.5169,141800.0
2005-06-06 10:10:00,17.93,17.94,17.93,17.93,48200.0,13.5169,13.5245,13.5169,13.5169,48200.0
2005-06-06 10:15:00,17.92,17.93,17.92,17.93,8400.0,13.5094,13.5169,13.5094,13.5169,8400.0
2005-06-06 10:20:00,17.93,17.93,17.92,17.93,42600.0,13.5169,13.5169,13.5094,13.5169,42600.0
2005-06-06 10:25:00,17.92,17.93,17.92,17.93,5800.0,13.5094,13.5169,13.5094,13.5169,5800.0
2005-06-06 10:30:00,17.93,17.93,17.9,17.91,26800.0,13.5169,13.5169,13.4943,13.5019,26800.0
2005-06-06 10:35:00,17.9,17.93,17.89,17.9,31400.0,13.4943,13.5169,13.4868,13.4943,31400.0
2005-06-06 10:40:00,17.9,17.9,17.9,17.9,22000.0,13.4943,13.4943,13.4943,13.4943,22000.0
2005-06-06 10:45:00,17.9,17.9,17.89,17.9,6000.0,13.4943,13.4943,13.4868,13.4943,6000.0
2005-06-06 10:50:00,17.9,17.92,17.9,17.92,18400.0,13.4943,13.5094,13.4943,13.5094,18400.0
2005-06-06 10:55:00,17.92,17.93,17.92,17.92,15600.0,13.5094,13.5169,13.5094,13.5094,15600.0
2005-06-06 11:00:00,17.92,17.93,17.88,17.88,39600.0,13.5094,13.5169,13.4793,13.4793,39600.0
2005-06-06 11:05:00,17.89,17.93,17.88,17.89,26600.0,13.4868,13.5169,13.4793,13.4868,26600.0
2005-06-06 11:10:00,17.9,17.93,17.89,17.93,8400.0,13.4943,13.5169,13.4868,13.5169,8400.0
2005-06-06 11:15:00,17.93,17.93,17.92,17.93,18200.0,13.5169,13.5169,13.5094,13.5169,18200.0
2005-06-06 11:20:00,17.93,17.93,17.93,17.93,600.0,13.5169,13.5169,13.5169,13.5169,600.0
2005-06-06 11:25:00,17.92,17.92,17.88,17.88,23200.0,13.5094,13.5094,13.4793,13.4793,23200.0
2005-06-06 11:30:00,17.88,17.88,17.88,17.88,7000.0,13.4793,13.4793,13.4793,13.4793,7000.0
2005-06-06 11:35:00,17.88,17.89,17.88,17.89,1400.0,13.4793,13.4868,13.4793,13.4868,1400.0
2005-06-06 11:40:00,17.89,17.89,17.88,17.88,7600.0,13.4868,13.4868,13.4793,13.4793,7600.0
2005-06-06 11:45:00,17.89,17.89,17.87,17.87,69200.0,13.4868,13.4868,13.4717,13.4717,69200.0
2005-06-06 11:50:00,17.87,17.88,17.87,17.88,13800.0,13.4717,13.4793,13.4717,13.4793,13800.0
2005-06-06 11:55:00,17.88,17.88,17.87,17.88,9200.0,13.4793,13.4793,13.4717,13.4793,9200.0
2005-06-06 12:00:00,17.88,17.88,17.87,17.88,13000.0,13.4793,13.4793,13.4717,13.4793,13000.0
2005-06-06 12:05:00,17.88,17.88,17.88,17.88,13400.0,13.4793,13.4793,13.4793,13.4793,13400.0
2005-06-06 12:10:00,17.88,17.88,17.88,17.88,5800.0,13.4793,13.4793,13.4793,13.4793,5800.0
2005-06-06 12:15:00,17.88,17.88,17.88,17.88,6800.0,13.4793,13.4793,13.4793,13.4793,6800.0
2005-06-06 12:20:00,17.88,17.88,17.87,17.88,8000.0,13.4793,13.4793,13.4717,13.4793,8000.0
2005-06-06 12:25:00,17.88,17.88,17.88,17.88,9600.0,13.4793,13.4793,13.4793,13.4793,9600.0
2005-06-06 12:30:00,17.88,17.88,17.85,17.85,34800.0,13.4793,13.4793,13.4566,13.4566,34800.0
2005-06-06 12:35:00,17.86,17.86,17.85,17.85,7600.0,13.4642,13.4642,13.4566,13.4566,7600.0
2005-06-06 12:40:00,17.85,17.85,17.85,17.85,5600.0,13.4566,13.4566,13.4566,13.4566,5600.0
2005-06-06 12:45:00,17.85,17.85,17.85,17.85,2600.0,13.4566,13.4566,13.4566,13.4566,2600.0
2005-06-06 12:50:00,17.85,17.85,17.84,17.84,19200.0,13.4566,13.4566,13.4491,13.4491,19200.0
2005-06-06 12:55:00,17.84,17.85,17.8,17.84,16000.0,13.4491,13.4566,13.4189,13.4491,16000.0
2005-06-06 13:00:00,17.84,17.85,17.84,17.85,9800.0,13.4491,13.4566,13.4491,13.4566,9800.0
2005-06-06 13:05:00,17.85,17.85,17.84,17.84,15000.0,13.4566,13.4566,13.4491,13.4491,15000.0
2005-06-06 13:10:00,17.85,17.85,17.85,17.85,27000.0,13.4566,13.4566,13.4566,13.4566,27000.0
2005-06-06 13:15:00,17.85,17.85,17.84,17.85,4800.0,13.4566,13.4566,13.4491,13.4566,4800.0
2005-06-06 13:20:00,17.84,17.85,17.82,17.83,19600.0,13.4491,13.4566,13.434,13.4416,19600.0
2005-06-06 13:25:00,17.84,17.84,17.8,17.8,18400.0,13.4491,13.4491,13.4189,13.4189,18400.0
2005-06-06 13:30:00,17.82,17.82,17.8,17.81,18000.0,13.434,13.434,13.4189,13.4265,18000.0
2005-06-06 13:35:00,17.81,17.85,17.81,17.85,10000.0,13.4265,13.4566,13.4265,13.4566,10000.0
2005-06-06 13:40:00,17.85,17.85,17.75,17.81,65800.0,13.4566,13.4566,13.3812,13.4265,65800.0
2005-06-06 13:45:00,17.81,17.81,17.8,17.8,9800.0,13.4265,13.4265,13.4189,13.4189,9800.0
2005-06-06 13:50:00,17.8,17.82,17.8,17.81,10000.0,13.4189,13.434,13.4189,13.4265,10000.0
2005-06-06 13:55:00,17.81,17.81,17.81,17.81,1600.0,13.4265,13.4265,13.4265,13.4265,1600.0
2005-06-06 14:00:00,17.82,17.82,17.81,17.82,18400.0,13.434,13.434,13.4265,13.434,18400.0
2005-06-06 14:05:00,17.82,17.84,17.82,17.82,27800.0,13.434,13.4491,13.434,13.434,27800.0
2005-06-06 14:10:00,17.83,17.83,17.82,17.82,53800.0,13.4416,13.4416,13.434,13.434,53800.0
2005-06-06 14:15:00,17.82,17.83,17.82,17.83,9200.0,13.434,13.4416,13.434,13.4416,9200.0
2005-06-06 14:20:00,17.83,17.83,17.82,17.82,6800.0,13.4416,13.4416,13.434,13.434,6800.0
2005-06-06 14:25:00,17.82,17.82,17.81,17.81,23600.0,13.434,13.434,13.4265,13.4265,23600.0
2005-06-06 14:30:00,17.81,17.81,17.81,17.81,3000.0,13.4265,13.4265,13.4265,13.4265,3000.0
2005-06-06 14:35:00,17.81,17.82,17.81,17.82,18800.0,13.4265,13.434,13.4265,13.434,18800.0
2005-06-06 14:40:00,17.82,17.82,17.81,17.81,7600.0,13.434,13.434,13.4265,13.4265,7600.0
2005-06-06 14:45:00,17.81,17.81,17.79,17.79,16200.0,13.4265,13.4265,13.4114,13.4114,16200.0
2005-06-06 14:50:00,17.8,17.82,17.79,17.82,10000.0,13.4189,13.434,13.4114,13.434,10000.0
2005-06-06 14:55:00,17.81,17.82,17.8,17.81,24600.0,13.4265,13.434,13.4189,13.4265,24600.0
2005-06-06 15:00:00,17.81,17.81,17.73,17.73,37400.0,13.4265,13.4265,13.3662,13.3662,37400.0
2005-06-06 15:05:00,17.74,17.77,17.74,17.76,97400.0,13.3737,13.3963,13.3737,13.3888,97400.0
2005-06-06 15:10:00,17.77,17.77,17.7,17.71,48000.0,13.3963,13.3963,13.3436,13.3511,48000.0
2005-06-06 15:15:00,17.72,17.75,17.72,17.74,26400.0,13.3586,13.3812,13.3586,13.3737,26400.0
2005-06-06 15:20:00,17.74,17.74,17.73,17.73,31000.0,13.3737,13.3737,13.3662,13.3662,31000.0
2005-06-06 15:25:00,17.73,17.73,17.7,17.7,41600.0,13.3662,13.3662,13.3436,13.3436,41600.0
2005-06-06 15:30:00,17.7,17.7,17.68,17.68,30400.0,13.3436,13.3436,13.3285,13.3285,30400.0
2005-06-06 15:35:00,17.68,17.7,17.68,17.7,37600.0,13.3285,13.3436,13.3285,13.3436,37600.0
2005-06-06 15:40:00,17.7,17.7,17.65,17.66,134200.0,13.3436,13.3436,13.3059,13.3134,134200.0
2005-06-06 15:45:00,17.65,17.7,17.65,17.67,104000.0,13.3059,13.3436,13.3059,13.3209,104000.0
2005-06-06 15:50:00,17.67,17.68,17.61,17.61,88400.0,13.3209,13.3285,13.2757,13.2757,88400.0
2005-06-06 15:55:00,17.61,17.65,17.6,17.61,134000.0,13.2757,13.3059,13.2682,13.2757,134000.0
2005-06-07 09:30:00,17.6,17.65,17.59,17.6,50400.0,13.2682,13.3059,13.2606,13.2682,50400.0
2005-06-07 09:35:00,17.6,17.61,17.52,17.61,13000.0,13.2682,13.2757,13.2079,13.2757,13000.0
2005-06-07 09:40:00,17.61,17.61,17.58,17.59,630400.0,13.2757,13.2757,13.2531,13.2606,630400.0
2005-06-07 09:45:00,17.59,17.65,17.59,17.64,385400.0,13.2606,13.3059,13.2606,13.2983,385400.0
2005-06-07 09:50:00,17.64,17.64,17.6,17.61,58000.0,13.2983,13.2983,13.2682,13.2757,58000.0
2005-06-07 09:55:00,17.61,17.62,17.6,17.6,448200.0,13.2757,13.2832,13.2682,13.2682,448200.0
2005-06-07 10:00:00,17.6,17.6,17.6,17.6,29400.0,13.2682,13.2682,13.2682,13.2682,29400.0
2005-06-07 10:05:00,17.6,17.6,17.57,17.58,61200.0,13.2682,13.2682,13.2456,13.2531,61200.0
2005-06-07 10:10:00,17.58,17.58,17.57,17.58,547800.0,13.2531,13.2531,13.2456,13.2531,547800.0
2005-06-07 10:15:00,17.57,17.57,17.55,17.56,13600.0,13.2456,13.2456,13.2305,13.238,13600.0
2005-06-07 10:20:00,17.56,17.56,17.55,17.56,9400.0,13.238,13.238,13.2305,13.238,9400.0
2005-06-07 10:25:00,17.56,17.57,17.56,17.57,8600.0,13.238,13.2456,13.238,13.2456,8600.0
2005-06-07 10:30:00,17.58,17.58,17.49,17.49,76200.0,13.2531,13.2531,13.1852,13.1852,76200.0
2005-06-07 10:35:00,17.51,17.53,17.5,17.5,37000.0,13.2003,13.2154,13.1928,13.1928,37000.0
2005-06-07 10:40:00,17.5,17.53,17.49,17.5,74000.0,13.1928,13.2154,13.1852,13.1928,74000.0
2005-06-07 10:45:00,17.5,17.5,17.45,17.45,34400.0,13.1928,13.1928,13.1551,13.1551,34400.0
2005-06-07 10:50:00,17.45,17.46,17.45,17.46,11200.0,13.1551,13.1626,13.1551,13.1626,11200.0
2005-06-07 10:55:00,17.46,17.47,17.45,17.46,90400.0,13.1626,13.1702,13.1551,13.1626,90400.0
2005-06-07 11:00:00,17.46,17.49,17.46,17.49,44000.0,13.1626,13.1852,13.1626,13.1852,44000.0
2005-06-07 11:05:00,17.49,17.5,17.48,17.49,54200.0,13.1852,13.1928,13.1777,13.1852,54200.0
2005-06-07 11:10:00,17.5,17.52,17.49,17.52,19800.0,13.1928,13.2079,13.1852,13.2079,19800.0
2005-06-07 11:15:00,17.52,17.52,17.52,17.52,20200.0,13.2079,13.2079,13.2079,13.2079,20200.0
2005-06-07 11:20:00,17.52,17.55,17.52,17.55,26400.0,13.2079,13.2305,13.2079,13.2305,26400.0
2005-06-07 11:25:00,17.55,17.55,17.54,17.55,24800.0,13.2305,13.2305,13.2229,13.2305,24800.0
2005-06-07 11:30:00,17.55,17.55,17.54,17.55,39400.0,13.2305,13.2305,13.2229,13.2305,39400.0
2005-06-07 11:35:00,17.55,17.55,17.52,17.53,17800.0,13.2305,13.2305,13.2079,13.2154,17800.0
2005-06-07 11:40:00,17.53,17.53,17.52,17.53,20400.0,13.2154,13.2154,13.2079,13.2154,20400.0
2005-06-07 11:45:00,17.53,17.53,17.5,17.51,16800.0,13.2154,13.2154,13.1928,13.2003,16800.0
2005-06-07 11:50:00,17.52,17.52,17.51,17.52,3600.0,13.2079,13.2079,13.2003,13.2079,3600.0
2005-06-07 11:55:00,17.52,17.52,17.52,17.52,3400.0,13.2079,13.2079,13.2079,13.2079,3400.0
2005-06-07 12:00:00,17.52,17.53,17.52,17.53,11200.0,13.2079,13.2154,13.2079,13.2154,11200.0
2005-06-07 12:05:00,17.53,17.53,17.51,17.53,87200.0,13.2154,13.2154,13.2003,13.2154,87200.0
2005-06-07 12:10:00,17.53,17.53,17.53,17.53,114000.0,13.2154,13.2154,13.2154,13.2154,114000.0
2005-06-07 12:15:00,17.53,17.54,17.53,17.53,220400.0,13.2154,13.2229,13.2154,13.2154,220400.0
2005-06-07 12:20:00,17.53,17.54,17.52,17.54,55600.0,13.2154,13.2229,13.2079,13.2229,55600.0
2005-06-07 12:25:00,17.54,17.54,17.54,17.54,13400.0,13.2229,13.2229,13.2229,13.2229,13400.0
2005-06-07 12:30:00,17.54,17.55,17.54,17.55,19800.0,13.2229,13.2305,13.2229,13.2305,19800.0
2005-06-07 12:35:00,17.55,17.55,17.55,17.55,20000.0,13.2305,13.2305,13.2305,13.2305,20000.0
2005-06-07 12:40:00,17.55,17.55,17.55,17.55,10200.0,13.2305,13.2305,13.2305,13.2305,10200.0
2005-06-07 12:45:00,17.55,17.55,17.54,17.55,24600.0,13.2305,13.2305,13.2229,13.2305,24600.0
2005-06-07 12:50:00,17.55,17.55,17.55,17.55,11400.0,13.2305,13.2305,13.2305,13.2305,11400.0
2005-06-07 12:55:00,17.55,17.55,17.55,17.55,10800.0,13.2305,13.2305,13.2305,13.2305,10800.0
2005-06-07 13:00:00,17.55,17.55,17.55,17.55,26600.0,13.2305,13.2305,13.2305,13.2305,26600.0
2005-06-07 13:05:00,17.55,17.55,17.55,17.55,13200.0,13.2305,13.2305,13.2305,13.2305,13200.0
2005-06-07 13:10:00,17.55,17.55,17.54,17.55,32000.0,13.2305,13.2305,13.2229,13.2305,32000.0
2005-06-07 13:15:00,17.54,17.55,17.54,17.55,6800.0,13.2229,13.2305,13.2229,13.2305,6800.0
2005-06-07 13:20:00,17.55,17.55,17.55,17.55,1000.0,13.2305,13.2305,13.2305,13.2305,1000.0
2005-06-07 13:25:00,17.55,17.55,17.55,17.55,4800.0,13.2305,13.2305,13.2305,13.2305,4800.0
2005-06-07 13:30:00,17.55,17.55,17.55,17.55,5000.0,13.2305,13.2305,13.2305,13.2305,5000.0
2005-06-07 13:35:00,17.55,17.55,17.54,17.55,10200.0,13.2305,13.2305,13.2229,13.2305,10200.0
2005-06-07 13:40:00,17.55,17.55,17.55,17.55,9800.0,13.2305,13.2305,13.2305,13.2305,9800.0
2005-06-07 13:45:00,17.55,17.55,17.55,17.55,20800.0,13.2305,13.2305,13.2305,13.2305,20800.0
2005-06-07 13:50:00,17.55,17.55,17.55,17.55,3600.0,13.2305,13.2305,13.2305,13.2305,3600.0
2005-06-07 13:55:00,17.55,17.55,17.54,17.55,8800.0,13.2305,13.2305,13.2229,13.2305,8800.0
2005-06-07 14:00:00,17.55,17.55,17.55,17.55,23600.0,13.2305,13.2305,13.2305,13.2305,23600.0
2005-06-07 14:05:00,17.54,17.55,17.54,17.55,18400.0,13.2229,13.2305,13.2229,13.2305,18400.0
2005-06-07 14:10:00,17.55,17.55,17.54,17.54,13200.0,13.2305,13.2305,13.2229,13.2229,13200.0
2005-06-07 14:15:00,17.54,17.55,17.54,17.55,10400.0,13.2229,13.2305,13.2229,13.2305,10400.0
2005-06-07 14:20:00,17.55,17.55,17.55,17.55,12400.0,13.2305,13.2305,13.2305,13.2305,12400.0
2005-06-07 14:25:00,17.55,17.55,17.54,17.54,11600.0,13.2305,13.2305,13.2229,13.2229,11600.0
2005-06-07 14:30:00,17.54,17.54,17.54,17.54,3800.0,13.2229,13.2229,13.2229,13.2229,3800.0
2005-06-07 14:35:00,17.54,17.55,17.54,17.55,9000.0,13.2229,13.2305,13.2229,13.2305,9000.0
2005-06-07 14:40:00,17.55,17.55,17.55,17.55,4200.0,13.2305,13.2305,13.2305,13.2305,4200.0
2005-06-07 14:45:00,17.55,17.55,17.54,17.54,7000.0,13.2305,13.2305,13.2229,13.2229,7000.0
2005-06-07 14:50:00,17.54,17.54,17.52,17.52,7800.0,13.2229,13.2229,13.2079,13.2079,7800.0
2005-06-07 14:55:00,17.5,17.51,17.49,17.49,10000.0,13.1928,13.2003,13.1852,13.1852,10000.0
2005-06-07 15:00:00,17.49,17.49,17.48,17.48,2800.0,13.1852,13.1852,13.1777,13.1777,2800.0
2005-06-07 15:05:00,17.49,17.49,17.44,17.45,15000.0,13.1852,13.1852,13.1475,13.1551,15000.0
2005-06-07 15:10:00,17.44,17.45,17.43,17.43,7000.0,13.1475,13.1551,13.14,13.14,7000.0
2005-06-07 15:15:00,17.44,17.53,17.42,17.43,87200.0,13.1475,13.2154,13.1325,13.14,87200.0
2005-06-07 15:20:00,17.43,17.43,17.39,17.41,26800.0,13.14,13.14,13.1099,13.1249,26800.0
2005-06-07 15:25:00,17.41,17.41,17.4,17.4,24000.0,13.1249,13.1249,13.1174,13.1174,24000.0
2005-06-07 15:30:00,17.4,17.4,17.38,17.39,25000.0,13.1174,13.1174,13.1023,13.1099,25000.0
2005-06-07 15:35:00,17.39,17.39,17.35,17.35,54800.0,13.1099,13.1099,13.0797,13.0797,54800.0
2005-06-07 15:40:00,17.34,17.35,17.32,17.35,28600.0,13.0722,13.0797,13.0571,13.0797,28600.0
2005-06-07 15:45:00,17.35,17.41,17.34,17.4,29600.0,13.0797,13.1249,13.0722,13.1174,29600.0
2005-06-07 15:50:00,17.4,17.42,17.39,17.4,26000.0,13.1174,13.1325,13.1099,13.1174,26000.0
2005-06-07 15:55:00,17.4,17.41,17.39,17.39,38400.0,13.1174,13.1249,13.1099,13.1099,38400.0
2005-06-08 09:30:00,17.4,17.47,17.4,17.47,6600.0,13.1174,13.1702,13.1174,13.1702,6600.0
2005-06-08 09:35:00,17.49,17.51,17.49,17.51,1600.0,13.1852,13.2003,13.1852,13.2003,1600.0
2005-06-08 09:40:00,17.51,17.55,17.5,17.53,10000.0,13.2003,13.2305,13.1928,13.2154,10000.0
2005-06-08 09:45:00,17.55,17.63,17.55,17.63,10000.0,13.2305,13.2908,13.2305,13.2908,10000.0
2005-06-08 09:50:00,17.67,17.7,17.67,17.7,15400.0,13.3209,13.3436,13.3209,13.3436,15400.0
2005-06-08 09:55:00,17.71,17.72,17.7,17.72,5200.0,13.3511,13.3586,13.3436,13.3586,5200.0
2005-06-08 10:00:00,17.72,17.72,17.69,17.7,34400.0,13.3586,13.3586,13.336,13.3436,34400.0
2005-06-08 10:05:00,17.7,17.7,17.61,17.61,138400.0,13.3436,13.3436,13.2757,13.2757,138400.0
2005-06-08 10:10:00,17.61,17.7,17.61,17.7,3400.0,13.2757,13.3436,13.2757,13.3436,3400.0
2005-06-08 10:15:00,17.71,17.73,17.67,17.68,22400.0,13.3511,13.3662,13.3209,13.3285,22400.0
2005-06-08 10:20:00,17.67,17.68,17.66,17.66,28000.0,13.3209,13.3285,13.3134,13.3134,28000.0
2005-06-08 10:25:00,17.67,17.68,17.63,17.63,26000.0,13.3209,13.3285,13.2908,13.2908,26000.0
2005-06-08 10:30:00,17.61,17.65,17.61,17.62,9000.0,13.2757,13.3059,13.2757,13.2832,9000.0
2005-06-08 10:35:00,17.63,17.66,17.63,17.66,20800.0,13.2908,13.3134,13.2908,13.3134,20800.0
2005-06-08 10:40:00,17.66,17.67,17.62,17.62,38800.0,13.3134,13.3209,13.2832,13.2832,38800.0
2005-06-08 10:45:00,17.63,17.66,17.63,17.66,10400.0,13.2908,13.3134,13.2908,13.3134,10400.0
2005-06-08 10:50:00,17.66,17.67,17.65,17.65,72800.0,13.3134,13.3209,13.3059,13.3059,72800.0
2005-06-08 10:55:00,17.65,17.71,17.65,17.68,19000.0,13.3059,13.3511,13.3059,13.3285,19000.0
2005-06-08 11:00:00,17.68,17.68,17.68,17.68,12600.0,13.3285,13.3285,13.3285,13.3285,12600.0
2005-06-08 11:05:00,17.67,17.7,17.67,17.7,17200.0,13.3209,13.3436,13.3209,13.3436,17200.0
2005-06-08 11:10:00,17.7,17.7,17.68,17.7,19400.0,13.3436,13.3436,13.3285,13.3436,19400.0
2005-06-08 11:15:00,17.7,17.7,17.65,17.66,21400.0,13.3436,13.3436,13.3059,13.3134,21400.0
2005-06-08 11:20:00,17.66,17.71,17.66,17.71,11400.0,13.3134,13.3511,13.3134,13.3511,11400.0
2005-06-08 11:25:00,17.71,17.71,17.66,17.68,9600.0,13.3511,13.3511,13.3134,13.3285,9600.0
2005-06-08 11:30:00,17.67,17.68,17.67,17.68,12800.0,13.3209,13.3285,13.3209,13.3285,12800.0
2005-06-08 11:35:00,17.68,17.72,17.67,17.72,12600.0,13.3285,13.3586,13.3209,13.3586,12600.0
2005-06-08 11:40:00,17.72,17.74,17.72,17.74,7800.0,13.3586,13.3737,13.3586,13.3737,7800.0
2005-06-08 11:45:00,17.74,17.75,17.7,17.7,40200.0,13.3737,13.3812,13.3436,13.3436,40200.0
2005-06-08 11:50:00,17.68,17.7,17.68,17.68,10800.0,13.3285,13.3436,13.3285,13.3285,10800.0
2005-06-08 11:55:00,17.68,17.74,17.68,17.73,2200.0,13.3285,13.3737,13.3285,13.3662,2200.0
2005-06-08 12:00:00,17.69,17.7,17.66,17.68,6000.0,13.336,13.3436,13.3134,13.3285,6000.0
2005-06-08 12:05:00,17.68,17.68,17.66,17.66,5600.0,13.3285,13.3285,13.3134,13.3134,5600.0
2005-06-08 12:10:00,17.67,17.68,17.67,17.67,3800.0,13.3209,13.3285,13.3209,13.3209,3800.0
2005-06-08 12:15:00,17.67,17.68,17.67,17.67,2800.0,13.3209,13.3285,13.3209,13.3209,2800.0
2005-06-08 12:20:00,17.68,17.7,17.67,17.67,10400.0,13.3285,13.3436,13.3209,13.3209,10400.0
2005-06-08 12:25:00,17.67,17.68,17.67,17.68,8200.0,13.3209,13.3285,13.3209,13.3285,8200.0
2005-06-08 12:30:00,17.67,17.67,17.65,17.65,7600.0,13.3209,13.3209,13.3059,13.3059,7600.0
2005-06-08 12:35:00,17.65,17.66,17.65,17.66,3600.0,13.3059,13.3134,13.3059,13.3134,3600.0
2005-06-08 12:40:00,17.66,17.66,17.65,17.65,22000.0,13.3134,13.3134,13.3059,13.3059,22000.0
2005-06-08 12:45:00,17.65,17.65,17.65,17.65,10200.0,13.3059,13.3059,13.3059,13.3059,10200.0
2005-06-08 12:50:00,17.65,17.66,17.65,17.65,8800.0,13.3059,13.3134,13.3059,13.3059,8800.0
2005-06-08 12:55:00,17.65,17.66,17.65,17.66,6200.0,13.3059,13.3134,13.3059,13.3134,6200.0
2005-06-08 13:00:00,17.66,17.68,17.66,17.67,18600.0,13.3134,13.3285,13.3134,13.3209,18600.0
2005-06-08 13:05:00,17.67,17.67,17.65,17.66,19600.0,13.3209,13.3209,13.3059,13.3134,19600.0
2005-06-08 13:10:00,17.66,17.66,17.63,17.65,4200.0,13.3134,13.3134,13.2908,13.3059,4200.0
2005-06-08 13:15:00,17.65,17.67,17.64,17.67,16200.0,13.3059,13.3209,13.2983,13.3209,16200.0
2005-06-08 13:20:00,17.67,17.67,17.65,17.65,1000.0,13.3209,13.3209,13.3059,13.3059,1000.0
2005-06-08 13:25:00,17.65,17.67,17.65,17.67,8600.0,13.3059,13.3209,13.3059,13.3209,8600.0
2005-06-08 13:30:00,17.67,17.67,17.64,17.64,3000.0,13.3209,13.3209,13.2983,13.2983,3000.0
2005-06-08 13:35:00,17.64,17.65,17.62,17.64,4600.0,13.2983,13.3059,13.2832,13.2983,4600.0
2005-06-08 13:40:00,17.65,17.67,17.64,17.64,34200.0,13.3059,13.3209,13.2983,13.2983,34200.0
2005-06-08 13:45:00,17.65,17.65,17.63,17.63,6200.0,13.3059,13.3059,13.2908,13.2908,6200.0
2005-06-08 13:50:00,17.63,17.63,17.58,17.58,3400.0,13.2908,13.2908,13.2531,13.2531,3400.0
2005-06-08 13:55:00,17.62,17.63,17.58,17.63,41400.0,13.2832,13.2908,13.2531,13.2908,41400.0
2005-06-08 14:00:00,17.61,17.61,17.57,17.57,30400.0,13.2757,13.2757,13.2456,13.2456,30400.0
2005-06-08 14:05:00,17.55,17.56,17.53,17.56,12200.0,13.2305,13.238,13.2154,13.238,12200.0
2005-06-08 14:10:00,17.56,17.56,17.5,17.5,17600.0,13.238,13.238,13.1928,13.1928,17600.0
2005-06-08 14:15:00,17.52,17.52,17.46,17.48,28000.0,13.2079,13.2079,13.1626,13.1777,28000.0
2005-06-08 14:20:00,17.48,17.5,17.48,17.5,24400.0,13.1777,13.1928,13.1777,13.1928,24400.0
2005-06-08 14:25:00,17.5,17.5,17.49,17.49,12000.0,13.1928,13.1928,13.1852,13.1852,12000.0
2005-06-08 14:30:00,17.48,17.48,17.43,17.47,7400.0,13.1777,13.1777,13.14,13.1702,7400.0
2005-06-08 14:35:00,17.47,17.49,17.47,17.49,7000.0,13.1702,13.1852,13.1702,13.1852,7000.0
2005-06-08 14:40:00,17.49,17.49,17.49,17.49,10000.0,13.1852,13.1852,13.1852,13.1852,10000.0
2005-06-08 14:45:00,17.49,17.49,17.48,17.48,3200.0,13.1852,13.1852,13.1777,13.1777,3200.0
2005-06-08 14:50:00,17.49,17.49,17.47,17.48,4400.0,13.1852,13.1852,13.1702,13.1777,4400.0
2005-06-08 14:55:00,17.48,17.48,17.47,17.48,3200.0,13.1777,13.1777,13.1702,13.1777,3200.0
2005-06-08 15:00:00,17.48,17.49,17.45,17.47,10200.0,13.1777,13.1852,13.1551,13.1702,10200.0
2005-06-08 15:05:00,17.48,17.48,17.47,17.48,10200.0,13.1777,13.1777,13.1702,13.1777,10200.0
2005-06-08 15:10:00,17.48,17.48,17.47,17.47,6600.0,13.1777,13.1777,13.1702,13.1702,6600.0
2005-06-08 15:15:00,17.47,17.48,17.47,17.47,17600.0,13.1702,13.1777,13.1702,13.1702,17600.0
2005-06-08 15:20:00,17.47,17.48,17.43,17.46,14200.0,13.1702,13.1777,13.14,13.1626,14200.0
2005-06-08 15:25:00,17.46,17.48,17.46,17.46,16800.0,13.1626,13.1777,13.1626,13.1626,16800.0
2005-06-08 15:30:00,17.47,17.48,17.43,17.43,19600.0,13.1702,13.1777,13.14,13.14,19600.0
2005-06-08 15:35:00,17.43,17.45,17.43,17.45,13200.0,13.14,13.1551,13.14,13.1551,13200.0
2005-06-08 15:40:00,17.45,17.46,17.44,17.44,14400.0,13.1551,13.1626,13.1475,13.1475,14400.0
2005-06-08 15:45:00,17.42,17.43,17.42,17.43,12400.0,13.1325,13.14,13.1325,13.14,12400.0
2005-06-08 15:50:00,17.43,17.44,17.42,17.44,17200.0,13.14,13.1475,13.1325,13.1475,17200.0
2005-06-08 15:55:00,17.44,17.45,17.42,17.42,55600.0,13.1475,13.1551,13.1325,13.1325,55600.0
2005-06-09 09:30:00,17.38,17.46,17.38,17.46,4600.0,13.1023,13.1626,13.1023,13.1626,4600.0
2005-06-09 09:35:00,17.46,17.47,17.41,17.41,28000.0,13.1626,13.1702,13.1249,13.1249,28000.0
2005-06-09 09:40:00,17.41,17.41,17.23,17.25,12000.0,13.1249,13.1249,12.9892,13.0043,12000.0
2005-06-09 09:45:00,17.25,17.41,17.25,17.41,8800.0,13.0043,13.1249,13.0043,13.1249,8800.0
2005-06-09 09:50:00,17.28,17.36,17.28,17.36,90800.0,13.0269,13.0872,13.0269,13.0872,90800.0
2005-06-09 09:55:00,17.36,17.38,17.34,17.38,16800.0,13.0872,13.1023,13.0722,13.1023,16800.0
2005-06-09 10:00:00,17.38,17.38,17.36,17.36,7600.0,13.1023,13.1023,13.0872,13.0872,7600.0
2005-06-09 10:05:00,17.36,17.39,17.36,17.39,8600.0,13.0872,13.1099,13.0872,13.1099,8600.0
2005-06-09 10:10:00,17.38,17.4,17.38,17.4,15200.0,13.1023,13.1174,13.1023,13.1174,15200.0
2005-06-09 10:15:00,17.39,17.39,17.39,17.39,7800.0,13.1099,13.1099,13.1099,13.1099,7800.0
2005-06-09 10:20:00,17.39,17.39,17.36,17.38,22000.0,13.1099,13.1099,13.0872,13.1023,22000.0
2005-06-09 10:25:00,17.38,17.41,17.38,17.38,8400.0,13.1023,13.1249,13.1023,13.1023,8400.0
2005-06-09 10:30:00,17.38,17.4,17.38,17.4,11200.0,13.1023,13.1174,13.1023,13.1174,11200.0
2005-06-09 10:35:00,17.39,17.4,17.39,17.4,7000.0,13.1099,13.1174,13.1099,13.1174,7000.0
2005-06-09 10:40:00,17.39,17.39,17.37,17.38,8000.0,13.1099,13.1099,13.0948,13.1023,8000.0
2005-06-09 10:45:00,17.38,17.38,17.37,17.37,5600.0,13.1023,13.1023,13.0948,13.0948,5600.0
2005-06-09 10:50:00,17.38,17.4,17.38,17.4,12800.0,13.1023,13.1174,13.1023,13.1174,12800.0
2005-06-09 10:55:00,17.4,17.42,17.39,17.42,7800.0,13.1174,13.1325,13.1099,13.1325,7800.0
2005-06-09 11:00:00,17.38,17.45,17.38,17.45,11000.0,13.1023,13.1551,13.1023,13.1551,11000.0
2005-06-09 11:05:00,17.43,17.46,17.43,17.43,11000.0,13.14,13.1626,13.14,13.14,11000.0
2005-06-09 11:10:00,17.43,17.43,17.4,17.4,3000.0,13.14,13.14,13.1174,13.1174,3000.0
2005-06-09 11:15:00,17.4,17.41,17.4,17.4,5200.0,13.1174,13.1249,13.1174,13.1174,5200.0
2005-06-09 11:20:00,17.4,17.4,17.4,17.4,8200.0,13.1174,13.1174,13.1174,13.1174,8200.0
2005-06-09 11:25:00,17.4,17.41,17.4,17.4,3400.0,13.1174,13.1249,13.1174,13.1174,3400.0
2005-06-09 11:30:00,17.4,17.41,17.4,17.41,8600.0,13.1174,13.1249,13.1174,13.1249,8600.0
2005-06-09 11:35:00,17.41,17.43,17.41,17.43,9200.0,13.1249,13.14,13.1249,13.14,9200.0
2005-06-09 11:40:00,17.43,17.44,17.42,17.44,7600.0,13.14,13.1475,13.1325,13.1475,7600.0
2005-06-09 11:45:00,17.44,17.48,17.44,17.48,9600.0,13.1475,13.1777,13.1475,13.1777,9600.0
2005-06-09 11:50:00,17.48,17.49,17.47,17.48,8200.0,13.1777,13.1852,13.1702,13.1777,8200.0
2005-06-09 11:55:00,17.48,17.48,17.43,17.46,4600.0,13.1777,13.1777,13.14,13.1626,4600.0
2005-06-09 12:00:00,17.42,17.48,17.42,17.48,9600.0,13.1325,13.1777,13.1325,13.1777,9600.0
2005-06-09 12:05:00,17.5,17.5,17.48,17.48,4600.0,13.1928,13.1928,13.1777,13.1777,4600.0
2005-06-09 12:10:00,17.48,17.48,17.43,17.43,3000.0,13.1777,13.1777,13.14,13.14,3000.0
2005-06-09 12:15:00,17.42,17.42,17.41,17.42,7600.0,13.1325,13.1325,13.1249,13.1325,7600.0
2005-06-09 12:20:00,17.38,17.41,17.38,17.39,8400.0,13.1023,13.1249,13.1023,13.1099,8400.0
2005-06-09 12:25:00,17.4,17.43,17.4,17.43,4000.0,13.1174,13.14,13.1174,13.14,4000.0
2005-06-09 12:30:00,17.42,17.43,17.42,17.43,3600.0,13.1325,13.14,13.1325,13.14,3600.0
2005-06-09 12:35:00,17.43,17.44,17.43,17.44,4600.0,13.14,13.1475,13.14,13.1475,4600.0
2005-06-09 12:40:00,17.45,17.46,17.45,17.45,8000.0,13.1551,13.1626,13.1551,13.1551,8000.0
2005-06-09 12:45:00,17.45,17.47,17.45,17.47,6200.0,13.1551,13.1702,13.1551,13.1702,6200.0
2005-06-09 12:50:00,17.46,17.48,17.46,17.48,5200.0,13.1626,13.1777,13.1626,13.1777,5200.0
2005-06-09 12:55:00,17.49,17.49,17.48,17.49,6000.0,13.1852,13.1852,13.1777,13.1852,6000.0
2005-06-09 13:00:00,17.47,17.48,17.47,17.48,6400.0,13.1702,13.1777,13.1702,13.1777,6400.0
2005-06-09 13:05:00,17.49,17.5,17.48,17.5,3600.0,13.1852,13.1928,13.1777,13.1928,3600.0
2005-06-09 13:10:00,17.5,17.51,17.5,17.51,8200.0,13.1928,13.2003,13.1928,13.2003,8200.0
2005-06-09 13:15:00,17.51,17.52,17.51,17.51,6400.0,13.2003,13.2079,13.2003,13.2003,6400.0
2005-06-09 13:20:00,17.51,17.52,17.46,17.46,10800.0,13.2003,13.2079,13.1626,13.1626,10800.0
2005-06-09 13:25:00,17.43,17.46,17.43,17.46,7000.0,13.14,13.1626,13.14,13.1626,7000.0
2005-06-09 13:30:00,17.47,17.48,17.47,17.48,7000.0,13.1702,13.1777,13.1702,13.1777,7000.0
2005-06-09 13:35:00,17.48,17.49,17.48,17.48,4800.0,13.1777,13.1852,13.1777,13.1777,4800.0
2005-06-09 13:40:00,17.48,17.5,17.48,17.5,105400.0,13.1777,13.1928,13.1777,13.1928,105400.0
2005-06-09 13:45:00,17.51,17.51,17.5,17.5,4800.0,13.2003,13.2003,13.1928,13.1928,4800.0
2005-06-09 13:50:00,17.49,17.51,17.49,17.5,3200.0,13.1852,13.2003,13.1852,13.1928,3200.0
2005-06-09 13:55:00,17.49,17.51,17.48,17.5,6800.0,13.1852,13.2003,13.1777,13.1928,6800.0
2005-06-09 14:00:00,17.5,17.5,17.5,17.5,1800.0,13.1928,13.1928,13.1928,13.1928,1800.0
2005-06-09 14:05:00,17.5,17.52,17.49,17.52,3600.0,13.1928,13.2079,13.1852,13.2079,3600.0
2005-06-09 14:10:00,17.52,17.52,17.5,17.51,4000.0,13.2079,13.2079,13.1928,13.2003,4000.0
2005-06-09 14:15:00,17.51,17.51,17.47,17.5,6000.0,13.2003,13.2003,13.1702,13.1928,6000.0
2005-06-09 14:20:00,17.49,17.5,17.47,17.47,8000.0,13.1852,13.1928,13.1702,13.1702,8000.0
2005-06-09 14:25:00,17.47,17.5,17.47,17.5,6600.0,13.1702,13.1928,13.1702,13.1928,6600.0
2005-06-09 14:30:00,17.49,17.55,17.49,17.55,10800.0,13.1852,13.2305,13.1852,13.2305,10800.0
2005-06-09 14:35:00,17.55,17.6,17.55,17.59,11200.0,13.2305,13.2682,13.2305,13.2606,11200.0
2005-06-09 14:40:00,17.59,17.63,17.58,17.61,14600.0,13.2606,13.2908,13.2531,13.2757,14600.0
2005-06-09 14:45:00,17.59,17.61,17.59,17.61,5400.0,13.2606,13.2757,13.2606,13.2757,5400.0
2005-06-09 14:50:00,17.61,17.64,17.61,17.61,7600.0,13.2757,13.2983,13.2757,13.2757,7600.0
2005-06-09 14:55:00,17.61,17.63,17.6,17.63,8200.0,13.2757,13.2908,13.2682,13.2908,8200.0
2005-06-09 15:00:00,17.6,17.62,17.59,17.62,12800.0,13.2682,13.2832,13.2606,13.2832,12800.0
2005-06-09 15:05:00,17.62,17.63,17.61,17.61,9000.0,13.2832,13.2908,13.2757,13.2757,9000.0
2005-06-09 15:10:00,17.6,17.6,17.59,17.59,12200.0,13.2682,13.2682,13.2606,13.2606,12200.0
2005-06-09 15:15:00,17.59,17.6,17.58,17.6,13600.0,13.2606,13.2682,13.2531,13.2682,13600.0
2005-06-09 15:20:00,17.59,17.61,17.59,17.6,9200.0,13.2606,13.2757,13.2606,13.2682,9200.0
2005-06-09 15:25:00,17.58,17.61,17.58,17.6,55600.0,13.2531,13.2757,13.2531,13.2682,55600.0
2005-06-09 15:30:00,17.6,17.61,17.6,17.61,8200.0,13.2682,13.2757,13.2682,13.2757,8200.0
2005-06-09 15:35:00,17.6,17.61,17.59,17.61,29000.0,13.2682,13.2757,13.2606,13.2757,29000.0
2005-06-09 15:40:00,17.61,17.61,17.6,17.6,22200.0,13.2757,13.2757,13.2682,13.2682,22200.0
2005-06-09 15:45:00,17.6,17.62,17.6,17.62,17400.0,13.2682,13.2832,13.2682,13.2832,17400.0
2005-06-09 15:50:00,17.62,17.63,17.6,17.63,23000.0,13.2832,13.2908,13.2682,13.2908,23000.0
2005-06-09 15:55:00,17.63,17.68,17.63,17.68,100600.0,13.2908,13.3285,13.2908,13.3285,100600.0
2005-06-10 09:30:00,17.82,17.96,17.82,17.96,35000.0,13.434,13.5396,13.434,13.5396,35000.0
2005-06-10 09:35:00,17.96,17.96,17.85,17.88,21200.0,13.5396,13.5396,13.4566,13.4793,21200.0
2005-06-10 09:40:00,17.88,17.89,17.86,17.88,4200.0,13.4793,13.4868,13.4642,13.4793,4200.0
2005-06-10 09:45:00,17.86,17.86,17.8,17.83,9200.0,13.4642,13.4642,13.4189,13.4416,9200.0
2005-06-10 09:50:00,17.83,17.85,17.83,17.83,16600.0,13.4416,13.4566,13.4416,13.4416,16600.0
2005-06-10 09:55:00,17.83,17.83,17.82,17.83,7600.0,13.4416,13.4416,13.434,13.4416,7600.0
2005-06-10 10:00:00,17.82,17.85,17.82,17.84,9000.0,13.434,13.4566,13.434,13.4491,9000.0
2005-06-10 10:05:00,17.84,17.84,17.83,17.84,5600.0,13.4491,13.4491,13.4416,13.4491,5600.0
2005-06-10 10:10:00,17.83,17.84,17.83,17.83,5600.0,13.4416,13.4491,13.4416,13.4416,5600.0
2005-06-10 10:15:00,17.83,17.85,17.83,17.85,4400.0,13.4416,13.4566,13.4416,13.4566,4400.0
2005-06-10 10:20:00,17.85,17.89,17.85,17.89,18800.0,13.4566,13.4868,13.4566,13.4868,18800.0
2005-06-10 10:25:00,17.89,17.89,17.87,17.87,7800.0,13.4868,13.4868,13.4717,13.4717,7800.0
2005-06-10 10:30:00,17.88,17.88,17.85,17.86,19000.0,13.4793,13.4793,13.4566,13.4642,19000.0
2005-06-10 10:35:00,17.88,17.89,17.88,17.89,2000.0,13.4793,13.4868,13.4793,13.4868,2000.0
2005-06-10 10:40:00,17.89,17.93,17.89,17.93,3800.0,13.4868,13.5169,13.4868,13.5169,3800.0
2005-06-10 10:45:00,17.93,17.96,17.93,17.94,6200.0,13.5169,13.5396,13.5169,13.5245,6200.0
2005-06-10 10:50:00,17.94,17.94,17.93,17.93,2000.0,13.5245,13.5245,13.5169,13.5169,2000.0
2005-06-10 10:55:00,17.93,17.93,17.93,17.93,2400.0,13.5169,13.5169,13.5169,13.5169,2400.0
2005-06-10 11:00:00,17.93,17.96,17.93,17.96,2000.0,13.5169,13.5396,13.5169,13.5396,2000.0
2005-06-10 11:05:00,17.96,17.96,17.94,17.95,6200.0,13.5396,13.5396,13.5245,13.532,6200.0
2005-06-10 11:10:00,17.94,17.94,17.94,17.94,400.0,13.5245,13.5245,13.5245,13.5245,400.0
2005-06-10 11:15:00,17.94,17.95,17.94,17.95,2600.0,13.5245,13.532,13.5245,13.532,2600.0
2005-06-10 11:20:00,17.95,17.95,17.94,17.95,2600.0,13.532,13.532,13.5245,13.532,2600.0
2005-06-10 11:25:00,17.95,17.96,17.95,17.96,2200.0,13.532,13.5396,13.532,13.5396,2200.0
2005-06-10 11:30:00,17.96,17.96,17.95,17.96,2000.0,13.5396,13.5396,13.532,13.5396,2000.0
2005-06-10 11:35:00,17.96,17.97,17.95,17.97,22000.0,13.5396,13.5471,13.532,13.5471,22000.0
2005-06-10 11:40:00,17.97,17.99,17.97,17.99,2600.0,13.5471,13.5622,13.5471,13.5622,2600.0
2005-06-10 11:45:00,17.98,17.98,17.97,17.98,2600.0,13.5546,13.5546,13.5471,13.5546,2600.0
2005-06-10 11:50:00,17.97,18.0,17.97,18.0,3600.0,13.5471,13.5697,13.5471,13.5697,3600.0
2005-06-10 11:55:00,17.98,17.98,17.97,17.97,1600.0,13.5546,13.5546,13.5471,13.5471,1600.0
2005-06-10 12:00:00,17.97,17.98,17.97,17.97,10200.0,13.5471,13.5546,13.5471,13.5471,10200.0
2005-06-10 12:05:00,17.97,17.98,17.97,17.97,2800.0,13.5471,13.5546,13.5471,13.5471,2800.0
2005-06-10 12:10:00,17.97,17.97,17.96,17.96,7000.0,13.5471,13.5471,13.5396,13.5396,7000.0
2005-06-10 12:15:00,17.96,17.97,17.93,17.94,8600.0,13.5396,13.5471,13.5169,13.5245,8600.0
2005-06-10 12:20:00,17.94,17.94,17.93,17.94,1800.0,13.5245,13.5245,13.5169,13.5245,1800.0
2005-06-10 12:25:00,17.94,17.94,17.93,17.93,3000.0,13.5245,13.5245,13.5169,13.5169,3000.0
2005-06-10 12:30:00,17.93,17.93,17.93,17.93,7200.0,13.5169,13.5169,13.5169,13.5169,7200.0
2005-06-10 12:35:00,17.93,17.94,17.92,17.92,22800.0,13.5169,13.5245,13.5094,13.5094,22800.0
2005-06-10 12:40:00,17.92,17.93,17.91,17.93,10200.0,13.5094,13.5169,13.5019,13.5169,10200.0
2005-06-10 12:45:00,17.92,17.93,17.92,17.93,8400.0,13.5094,13.5169,13.5094,13.5169,8400.0
2005-06-10 12:50:00,17.93,17.93,17.92,17.92,5600.0,13.5169,13.5169,13.5094,13.5094,5600.0
2005-06-10 12:55:00,17.92,17.93,17.91,17.92,7400.0,13.5094,13.5169,13.5019,13.5094,7400.0
2005-06-10 13:00:00,17.92,17.92,17.91,17.92,88000.0,13.5094,13.5094,13.5019,13.5094,88000.0
2005-06-10 13:05:00,17.91,17.92,17.91,17.92,1600.0,13.5019,13.5094,13.5019,13.5094,1600.0
2005-06-10 13:10:00,17.91,17.92,17.91,17.92,5000.0,13.5019,13.5094,13.5019,13.5094,5000.0
2005-06-10 13:15:00,17.91,17.91,17.91,17.91,3000.0,13.5019,13.5019,13.5019,13.5019,3000.0
2005-06-10 13:20:00,17.91,17.91,17.91,17.91,52200.0,13.5019,13.5019,13.5019,13.5019,52200.0
2005-06-10 13:25:00,17.91,17.91,17.91,17.91,4400.0,13.5019,13.5019,13.5019,13.5019,4400.0
2005-06-10 13:30:00,17.91,17.91,17.91,17.91,6600.0,13.5019,13.5019,13.5019,13.5019,6600.0
2005-06-10 13:35:00,17.91,17.91,17.91,17.91,51800.0,13.5019,13.5019,13.5019,13.5019,51800.0
2005-06-10 13:40:00,17.91,17.91,17.9,17.9,28800.0,13.5019,13.5019,13.4943,13.4943,28800.0
2005-06-10 13:45:00,17.9,17.9,17.9,17.9,247600.0,13.4943,13.4943,13.4943,13.4943,247600.0
2005-06-10 13:50:00,17.9,17.91,17.9,17.91,2800.0,13.4943,13.5019,13.4943,13.5019,2800.0
2005-06-10 13:55:00,17.91,17.92,17.91,17.91,10200.0,13.5019,13.5094,13.5019,13.5019,10200.0
2005-06-10 14:00:00,17.91,17.92,17.9,17.92,8800.0,13.5019,13.5094,13.4943,13.5094,8800.0
2005-06-10 14:05:00,17.92,17.93,17.92,17.92,4800.0,13.5094,13.5169,13.5094,13.5094,4800.0
2005-06-10 14:10:00,17.92,17.92,17.9,17.9,16800.0,13.5094,13.5094,13.4943,13.4943,16800.0
2005-06-10 14:15:00,17.9,17.93,17.9,17.92,95800.0,13.4943,13.5169,13.4943,13.5094,95800.0
2005-06-10 14:20:00,17.93,17.95,17.89,17.95,608600.0,13.5169,13.532,13.4868,13.532,608600.0
2005-06-10 14:25:00,17.96,17.96,17.95,17.95,4800.0,13.5396,13.5396,13.532,13.532,4800.0
2005-06-10 14:30:00,17.94,17.94,17.93,17.94,10600.0,13.5245,13.5245,13.5169,13.5245,10600.0
2005-06-10 14:35:00,17.93,17.94,17.93,17.93,31400.0,13.5169,13.5245,13.5169,13.5169,31400.0
2005-06-10 14:40:00,17.93,17.93,17.92,17.92,7400.0,13.5169,13.5169,13.5094,13.5094,7400.0
2005-06-10 14:45:00,17.92,17.92,17.91,17.92,15800.0,13.5094,13.5094,13.5019,13.5094,15800.0
2005-06-10 14:50:00,17.93,17.93,17.91,17.92,99600.0,13.5169,13.5169,13.5019,13.5094,99600.0
2005-06-10 14:55:00,17.92,17.92,17.9,17.9,16800.0,13.5094,13.5094,13.4943,13.4943,16800.0
2005-06-10 15:00:00,17.9,17.91,17.9,17.91,39000.0,13.4943,13.5019,13.4943,13.5019,39000.0
2005-06-10 15:05:00,17.91,17.92,17.9,17.92,19000.0,13.5019,13.5094,13.4943,13.5094,19000.0
2005-06-10 15:10:00,17.93,17.93,17.93,17.93,3800.0,13.5169,13.5169,13.5169,13.5169,3800.0
2005-06-10 15:15:00,17.93,17.93,17.92,17.92,6400.0,13.5169,13.5169,13.5094,13.5094,6400.0
2005-06-10 15:20:00,17.92,17.93,17.91,17.93,23200.0,13.5094,13.5169,13.5019,13.5169,23200.0
2005-06-10 15:25:00,17.93,17.93,17.91,17.91,10600.0,13.5169,13.5169,13.5019,13.5019,10600.0
2005-06-10 15:30:00,17.91,17.91,17.89,17.91,13200.0,13.5019,13.5019,13.4868,13.5019,13200.0
2005-06-10 15:35:00,17.91,17.91,17.91,17.91,19400.0,13.5019,13.5019,13.5019,13.5019,19400.0
2005-06-10 15:40:00,17.92,17.93,17.91,17.93,22000.0,13.5094,13.5169,13.5019,13.5169,22000.0
2005-06-10 15:45:00,17.93,17.93,17.92,17.92,24200.0,13.5169,13.5169,13.5094,13.5094,24200.0
2005-06-10 15:50:00,17.92,17.94,17.92,17.94,30600.0,13.5094,13.5245,13.5094,13.5245,30600.0
2005-06-10 15:55:00,17.93,17.96,17.93,17.96,82600.0,13.5169,13.5396,13.5169,13.5396,82600.0
2005-06-13 09:30:00,18.0,18.01,17.99,18.01,22000.0,13.5697,13.5773,13.5622,13.5773,22000.0
2005-06-13 09:35:00,18.01,18.01,17.92,17.92,45200.0,13.5773,13.5773,13.5094,13.5094,45200.0
2005-06-13 09:40:00,17.94,17.94,17.92,17.94,13400.0,13.5245,13.5245,13.5094,13.5245,13400.0
2005-06-13 09:45:00,17.92,17.93,17.91,17.91,11600.0,13.5094,13.5169,13.5019,13.5019,11600.0
2005-06-13 09:50:00,17.91,17.95,17.91,17.95,20000.0,13.5019,13.532,13.5019,13.532,20000.0
2005-06-13 09:55:00,17.93,17.95,17.93,17.95,5800.0,13.5169,13.532,13.5169,13.532,5800.0
2005-06-13 10:00:00,17.97,17.99,17.95,17.98,45400.0,13.5471,13.5622,13.532,13.5546,45400.0
2005-06-13 10:05:00,17.98,17.99,17.94,17.94,8000.0,13.5546,13.5622,13.5245,13.5245,8000.0
2005-06-13 10:10:00,17.95,17.96,17.95,17.96,12800.0,13.532,13.5396,13.532,13.5396,12800.0
2005-06-13 10:15:00,17.96,17.96,17.96,17.96,6600.0,13.5396,13.5396,13.5396,13.5396,6600.0
2005-06-13 10:20:00,17.96,17.99,17.96,17.99,2600.0,13.5396,13.5622,13.5396,13.5622,2600.0
2005-06-13 10:25:00,17.98,17.98,17.97,17.98,5000.0,13.5546,13.5546,13.5471,13.5546,5000.0
2005-06-13 10:30:00,17.98,18.03,17.98,18.0,11800.0,13.5546,13.5923,13.5546,13.5697,11800.0
2005-06-13 10:35:00,18.0,18.07,18.0,18.07,12400.0,13.5697,13.6225,13.5697,13.6225,12400.0
2005-06-13 10:40:00,18.07,18.07,18.02,18.03,10200.0,13.6225,13.6225,13.5848,13.5923,10200.0
2005-06-13 10:45:00,18.03,18.07,18.03,18.05,8400.0,13.5923,13.6225,13.5923,13.6074,8400.0
2005-06-13 10:50:00,18.07,18.07,18.05,18.06,7200.0,13.6225,13.6225,13.6074,13.6149,7200.0
2005-06-13 10:55:00,18.06,18.11,18.06,18.11,6800.0,13.6149,13.6526,13.6149,13.6526,6800.0
2005-06-13 11:00:00,18.11,18.11,18.06,18.07,13400.0,13.6526,13.6526,13.6149,13.6225,13400.0
2005-06-13 11:05:00,18.07,18.11,18.07,18.1,4800.0,13.6225,13.6526,13.6225,13.6451,4800.0
2005-06-13 11:10:00,18.11,18.11,18.09,18.09,8800.0,13.6526,13.6526,13.6376,13.6376,8800.0
2005-06-13 11:15:00,18.09,18.09,18.07,18.07,13200.0,13.6376,13.6376,13.6225,13.6225,13200.0
2005-06-13 11:20:00,18.07,18.07,18.05,18.06,3000.0,13.6225,13.6225,13.6074,13.6149,3000.0
2005-06-13 11:25:00,18.06,18.06,18.0,18.0,20200.0,13.6149,13.6149,13.5697,13.5697,20200.0
2005-06-13 11:30:00,18.0,18.02,18.0,18.02,7200.0,13.5697,13.5848,13.5697,13.5848,7200.0
2005-06-13 11:35:00,18.02,18.03,18.0,18.03,6600.0,13.5848,13.5923,13.5697,13.5923,6600.0
2005-06-13 11:40:00,18.03,18.03,18.03,18.03,4800.0,13.5923,13.5923,13.5923,13.5923,4800.0
2005-06-13 11:45:00,18.02,18.03,18.0,18.02,69600.0,13.5848,13.5923,13.5697,13.5848,69600.0
2005-06-13 11:50:00,18.0,18.02,18.0,18.01,1600.0,13.5697,13.5848,13.5697,13.5773,1600.0
2005-06-13 11:55:00,18.01,18.02,18.0,18.02,2400.0,13.5773,13.5848,13.5697,13.5848,2400.0
2005-06-13 12:00:00,18.02,18.03,18.01,18.02,8600.0,13.5848,13.5923,13.5773,13.5848,8600.0
2005-06-13 12:05:00,18.02,18.02,18.01,18.02,1800.0,13.5848,13.5848,13.5773,13.5848,1800.0
2005-06-13 12:10:00,18.02,18.02,18.02,18.02,4200.0,13.5848,13.5848,13.5848,13.5848,4200.0
2005-06-13 12:15:00,18.02,18.02,18.02,18.02,1000.0,13.5848,13.5848,13.5848,13.5848,1000.0
2005-06-13 12:20:00,18.02,18.02,18.0,18.02,18200.0,13.5848,13.5848,13.5697,13.5848,18200.0
2005-06-13 12:25:00,18.02,18.02,18.0,18.02,6000.0,13.5848,13.5848,13.5697,13.5848,6000.0
2005-06-13 12:30:00,18.0,18.0,18.0,18.0,8400.0,13.5697,13.5697,13.5697,13.5697,8400.0
2005-06-13 12:35:00,18.0,18.0,18.0,18.0,1200.0,13.5697,13.5697,13.5697,13.5697,1200.0
2005-06-13 12:40:00,18.0,18.0,18.0,18.0,2400.0,13.5697,13.5697,13.5697,13.5697,2400.0
2005-06-13 12:45:00,18.0,18.02,18.0,18.02,3000.0,13.5697,13.5848,13.5697,13.5848,3000.0
2005-06-13 12:50:00,18.0,18.0,17.99,18.0,2600.0,13.5697,13.5697,13.5622,13.5697,2600.0
2005-06-13 12:55:00,18.0,18.0,18.0,18.0,4000.0,13.5697,13.5697,13.5697,13.5697,4000.0
2005-06-13 13:00:00,18.0,18.0,18.0,18.0,1200.0,13.5697,13.5697,13.5697,13.5697,1200.0
2005-06-13 13:05:00,18.0,18.0,18.0,18.0,14200.0,13.5697,13.5697,13.5697,13.5697,14200.0
2005-06-13 13:10:00,18.0,18.0,18.0,18.0,5400.0,13.5697,13.5697,13.5697,13.5697,5400.0
2005-06-13 13:15:00,18.0,18.03,18.0,18.0,56000.0,13.5697,13.5923,13.5697,13.5697,56000.0
2005-06-13 13:20:00,18.0,18.01,18.0,18.0,65600.0,13.5697,13.5773,13.5697,13.5697,65600.0
2005-06-13 13:25:00,18.02,18.02,18.0,18.01,51000.0,13.5848,13.5848,13.5697,13.5773,51000.0
2005-06-13 13:30:00,18.01,18.02,18.0,18.0,3200.0,13.5773,13.5848,13.5697,13.5697,3200.0
2005-06-13 13:35:00,18.0,18.0,18.0,18.0,5200.0,13.5697,13.5697,13.5697,13.5697,5200.0
2005-06-13 13:40:00,18.0,18.0,18.0,18.0,5400.0,13.5697,13.5697,13.5697,13.5697,5400.0
2005-06-13 13:45:00,18.0,18.0,18.0,18.0,13000.0,13.5697,13.5697,13.5697,13.5697,13000.0
2005-06-13 13:50:00,18.0,18.0,18.0,18.0,3800.0,13.5697,13.5697,13.5697,13.5697,3800.0
2005-06-13 13:55:00,18.0,18.0,18.0,18.0,4000.0,13.5697,13.5697,13.5697,13.5697,4000.0
2005-06-13 14:00:00,18.0,18.0,18.0,18.0,4400.0,13.5697,13.5697,13.5697,13.5697,4400.0
2005-06-13 14:05:00,18.0,18.0,18.0,18.0,63600.0,13.5697,13.5697,13.5697,13.5697,63600.0
2005-06-13 14:10:00,18.0,18.03,18.0,18.02,5600.0,13.5697,13.5923,13.5697,13.5848,5600.0
2005-06-13 14:15:00,18.02,18.05,18.02,18.03,10200.0,13.5848,13.6074,13.5848,13.5923,10200.0
2005-06-13 14:20:00,18.03,18.05,18.03,18.05,8000.0,13.5923,13.6074,13.5923,13.6074,8000.0
2005-06-13 14:25:00,18.05,18.06,18.05,18.06,3200.0,13.6074,13.6149,13.6074,13.6149,3200.0
2005-06-13 14:30:00,18.06,18.06,18.05,18.05,15000.0,13.6149,13.6149,13.6074,13.6074,15000.0
2005-06-13 14:35:00,18.05,18.05,18.04,18.04,5200.0,13.6074,13.6074,13.5999,13.5999,5200.0
2005-06-13 14:40:00,18.05,18.05,18.04,18.04,5400.0,13.6074,13.6074,13.5999,13.5999,5400.0
2005-06-13 14:45:00,18.04,18.05,18.04,18.05,17400.0,13.5999,13.6074,13.5999,13.6074,17400.0
2005-06-13 14:50:00,18.04,18.05,18.04,18.05,72000.0,13.5999,13.6074,13.5999,13.6074,72000.0
2005-06-13 14:55:00,18.05,18.06,18.05,18.06,106800.0,13.6074,13.6149,13.6074,13.6149,106800.0
2005-06-13 15:00:00,18.06,18.06,18.02,18.02,16400.0,13.6149,13.6149,13.5848,13.5848,16400.0
2005-06-13 15:05:00,18.0,18.03,18.0,18.03,3000.0,13.5697,13.5923,13.5697,13.5923,3000.0
2005-06-13 15:10:00,18.04,18.05,18.04,18.05,7800.0,13.5999,13.6074,13.5999,13.6074,7800.0
2005-06-13 15:15:00,18.05,18.05,18.0,18.02,14200.0,13.6074,13.6074,13.5697,13.5848,14200.0
2005-06-13 15:20:00,18.02,18.02,18.0,18.02,64400.0,13.5848,13.5848,13.5697,13.5848,64400.0
2005-06-13 15:25:00,18.03,18.03,18.01,18.02,8800.0,13.5923,13.5923,13.5773,13.5848,8800.0
2005-06-13 15:30:00,18.0,18.03,18.0,18.01,46400.0,13.5697,13.5923,13.5697,13.5773,46400.0
2005-06-13 15:35:00,18.02,18.05,18.02,18.05,29200.0,13.5848,13.6074,13.5848,13.6074,29200.0
2005-06-13 15:40:00,18.05,18.05,18.02,18.02,43800.0,13.6074,13.6074,13.5848,13.5848,43800.0
2005-06-13 15:45:00,18.03,18.08,18.03,18.08,23800.0,13.5923,13.63,13.5923,13.63,23800.0
2005-06-13 15:50:00,18.08,18.14,18.08,18.13,31400.0,13.63,13.6753,13.63,13.6677,31400.0
2005-06-13 15:55:00,18.13,18.18,18.13,18.15,45600.0,13.6677,13.7054,13.6677,13.6828,45600.0
2005-06-14 09:30:00,18.21,18.21,18.17,18.17,13400.0,13.728,13.728,13.6979,13.6979,13400.0
2005-06-14 09:35:00,18.18,18.35,18.18,18.35,5000.0,13.7054,13.8336,13.7054,13.8336,5000.0
2005-06-14 09:40:00,18.35,18.35,18.21,18.27,21200.0,13.8336,13.8336,13.728,13.7733,21200.0
2005-06-14 09:45:00,18.27,18.27,18.27,18.27,7000.0,13.7733,13.7733,13.7733,13.7733,7000.0
2005-06-14 09:50:00,18.27,18.27,18.23,18.23,53600.0,13.7733,13.7733,13.7431,13.7431,53600.0
2005-06-14 09:55:00,18.23,18.25,18.23,18.25,34000.0,13.7431,13.7582,13.7431,13.7582,34000.0
2005-06-14 10:00:00,18.25,18.25,18.23,18.23,6000.0,13.7582,13.7582,13.7431,13.7431,6000.0
2005-06-14 10:05:00,18.22,18.22,18.21,18.21,8600.0,13.7356,13.7356,13.728,13.728,8600.0
2005-06-14 10:10:00,18.22,18.22,18.2,18.21,7600.0,13.7356,13.7356,13.7205,13.728,7600.0
2005-06-14 10:15:00,18.2,18.21,18.2,18.2,5600.0,13.7205,13.728,13.7205,13.7205,5600.0
2005-06-14 10:20:00,18.2,18.2,18.17,18.17,43800.0,13.7205,13.7205,13.6979,13.6979,43800.0
2005-06-14 10:25:00,18.16,18.16,18.16,18.16,9000.0,13.6903,13.6903,13.6903,13.6903,9000.0
2005-06-14 10:30:00,18.16,18.16,18.15,18.16,13200.0,13.6903,13.6903,13.6828,13.6903,13200.0
2005-06-14 10:35:00,18.16,18.17,18.16,18.16,1000.0,13.6903,13.6979,13.6903,13.6903,1000.0
2005-06-14 10:40:00,18.16,18.17,18.16,18.16,2800.0,13.6903,13.6979,13.6903,13.6903,2800.0
2005-06-14 10:45:00,18.16,18.16,18.16,18.16,2800.0,13.6903,13.6903,13.6903,13.6903,2800.0
2005-06-14 10:50:00,18.16,18.17,18.16,18.16,5400.0,13.6903,13.6979,13.6903,13.6903,5400.0
2005-06-14 10:55:00,18.16,18.16,18.16,18.16,1600.0,13.6903,13.6903,13.6903,13.6903,1600.0
2005-06-14 11:00:00,18.17,18.18,18.17,18.18,5000.0,13.6979,13.7054,13.6979,13.7054,5000.0
2005-06-14 11:05:00,18.18,18.19,18.18,18.19,3000.0,13.7054,13.713,13.7054,13.713,3000.0
2005-06-14 11:10:00,18.2,18.21,18.2,18.21,2400.0,13.7205,13.728,13.7205,13.728,2400.0
2005-06-14 11:15:00,18.22,18.25,18.22,18.25,99600.0,13.7356,13.7582,13.7356,13.7582,99600.0
2005-06-14 11:20:00,18.25,18.25,18.25,18.25,2600.0,13.7582,13.7582,13.7582,13.7582,2600.0
2005-06-14 11:25:00,18.25,18.25,18.25,18.25,200.0,13.7582,13.7582,13.7582,13.7582,200.0
2005-06-14 11:30:00,18.24,18.24,18.24,18.24,1600.0,13.7506,13.7506,13.7506,13.7506,1600.0
2005-06-14 11:35:00,18.24,18.24,18.24,18.24,2000.0,13.7506,13.7506,13.7506,13.7506,2000.0
2005-06-14 11:40:00,18.23,18.25,18.23,18.24,132200.0,13.7431,13.7582,13.7431,13.7506,132200.0
2005-06-14 11:45:00,18.24,18.24,18.23,18.24,11600.0,13.7506,13.7506,13.7431,13.7506,11600.0
2005-06-14 11:50:00,18.25,18.25,18.25,18.25,16600.0,13.7582,13.7582,13.7582,13.7582,16600.0
2005-06-14 11:55:00,18.25,18.27,18.25,18.25,1400.0,13.7582,13.7733,13.7582,13.7582,1400.0
2005-06-14 12:00:00,18.25,18.25,18.25,18.25,800.0,13.7582,13.7582,13.7582,13.7582,800.0
2005-06-14 12:05:00,18.25,18.25,18.25,18.25,2200.0,13.7582,13.7582,13.7582,13.7582,2200.0
2005-06-14 12:10:00,18.24,18.25,18.23,18.23,26200.0,13.7506,13.7582,13.7431,13.7431,26200.0
2005-06-14 12:15:00,18.22,18.22,18.22,18.22,2400.0,13.7356,13.7356,13.7356,13.7356,2400.0
2005-06-14 12:20:00,18.22,18.22,18.22,18.22,13400.0,13.7356,13.7356,13.7356,13.7356,13400.0
2005-06-14 12:25:00,18.22,18.22,18.22,18.22,0.0,13.7356,13.7356,13.7356,13.7356,0.0
2005-06-14 12:30:00,18.22,18.22,18.22,18.22,0.0,13.7356,13.7356,13.7356,13.7356,0.0
2005-06-14 12:35:00,18.22,18.22,18.22,18.22,200.0,13.7356,13.7356,13.7356,13.7356,200.0
2005-06-14 12:40:00,18.21,18.21,18.18,18.21,4200.0,13.728,13.728,13.7054,13.728,4200.0
2005-06-14 12:45:00,18.2,18.2,18.18,18.18,3600.0,13.7205,13.7205,13.7054,13.7054,3600.0
2005-06-14 12:50:00,18.2,18.2,18.2,18.2,400.0,13.7205,13.7205,13.7205,13.7205,400.0
2005-06-14 12:55:00,18.2,18.21,18.2,18.21,600.0,13.7205,13.728,13.7205,13.728,600.0
2005-06-14 13:00:00,18.21,18.21,18.21,18.21,0.0,13.728,13.728,13.728,13.728,0.0
2005-06-14 13:05:00,18.2,18.21,18.2,18.2,1600.0,13.7205,13.728,13.7205,13.7205,1600.0
2005-06-14 13:10:00,18.2,18.2,18.18,18.19,1200.0,13.7205,13.7205,13.7054,13.713,1200.0
2005-06-14 13:15:00,18.19,18.19,18.19,18.19,600.0,13.713,13.713,13.713,13.713,600.0
2005-06-14 13:20:00,18.2,18.2,18.19,18.2,1000.0,13.7205,13.7205,13.713,13.7205,1000.0
2005-06-14 13:25:00,18.19,18.2,18.19,18.2,600.0,13.713,13.7205,13.713,13.7205,600.0
2005-06-14 13:30:00,18.18,18.18,18.18,18.18,1000.0,13.7054,13.7054,13.7054,13.7054,1000.0
2005-06-14 13:35:00,18.18,18.18,18.18,18.18,400.0,13.7054,13.7054,13.7054,13.7054,400.0
2005-06-14 13:40:00,18.18,18.18,18.18,18.18,2200.0,13.7054,13.7054,13.7054,13.7054,2200.0
2005-06-14 13:45:00,18.2,18.2,18.2,18.2,200.0,13.7205,13.7205,13.7205,13.7205,200.0
2005-06-14 13:50:00,18.2,18.2,18.2,18.2,800.0,13.7205,13.7205,13.7205,13.7205,800.0
2005-06-14 13:55:00,18.2,18.21,18.2,18.21,1200.0,13.7205,13.728,13.7205,13.728,1200.0
2005-06-14 14:00:00,18.21,18.23,18.21,18.23,2400.0,13.728,13.7431,13.728,13.7431,2400.0
2005-06-14 14:05:00,18.23,18.28,18.23,18.25,83200.0,13.7431,13.7808,13.7431,13.7582,83200.0
2005-06-14 14:10:00,18.25,18.25,18.25,18.25,600.0,13.7582,13.7582,13.7582,13.7582,600.0
2005-06-14 14:15:00,18.25,18.26,18.25,18.25,4800.0,13.7582,13.7657,13.7582,13.7582,4800.0
2005-06-14 14:20:00,18.25,18.25,18.25,18.25,4800.0,13.7582,13.7582,13.7582,13.7582,4800.0
2005-06-14 14:25:00,18.25,18.25,18.24,18.25,2200.0,13.7582,13.7582,13.7506,13.7582,2200.0
2005-06-14 14:30:00,18.25,18.25,18.24,18.25,4200.0,13.7582,13.7582,13.7506,13.7582,4200.0
2005-06-14 14:35:00,18.25,18.26,18.25,18.25,7400.0,13.7582,13.7657,13.7582,13.7582,7400.0
2005-06-14 14:40:00,18.25,18.26,18.25,18.26,5200.0,13.7582,13.7657,13.7582,13.7657,5200.0
2005-06-14 14:45:00,18.25,18.25,18.25,18.25,2200.0,13.7582,13.7582,13.7582,13.7582,2200.0
2005-06-14 14:50:00,18.25,18.26,18.25,18.26,4600.0,13.7582,13.7657,13.7582,13.7657,4600.0
2005-06-14 14:55:00,18.26,18.26,18.24,18.24,5400.0,13.7657,13.7657,13.7506,13.7506,5400.0
2005-06-14 15:00:00,18.25,18.25,18.25,18.25,200.0,13.7582,13.7582,13.7582,13.7582,200.0
2005-06-14 15:05:00,18.24,18.25,18.24,18.25,12000.0,13.7506,13.7582,13.7506,13.7582,12000.0
2005-06-14 15:10:00,18.25,18.25,18.25,18.25,105000.0,13.7582,13.7582,13.7582,13.7582,105000.0
2005-06-14 15:15:00,18.25,18.25,18.25,18.25,9800.0,13.7582,13.7582,13.7582,13.7582,9800.0
2005-06-14 15:20:00,18.25,18.27,18.25,18.26,9000.0,13.7582,13.7733,13.7582,13.7657,9000.0
2005-06-14 15:25:00,18.25,18.26,18.25,18.26,12400.0,13.7582,13.7657,13.7582,13.7657,12400.0
2005-06-14 15:30:00,18.27,18.27,18.27,18.27,8200.0,13.7733,13.7733,13.7733,13.7733,8200.0
2005-06-14 15:35:00,18.27,18.27,18.27,18.27,6200.0,13.7733,13.7733,13.7733,13.7733,6200.0
2005-06-14 15:40:00,18.27,18.27,18.27,18.27,16600.0,13.7733,13.7733,13.7733,13.7733,16600.0
2005-06-14 15:45:00,18.27,18.27,18.27,18.27,7000.0,13.7733,13.7733,13.7733,13.7733,7000.0
2005-06-14 15:50:00,18.27,18.27,18.27,18.27,20600.0,13.7733,13.7733,13.7733,13.7733,20600.0
2005-06-14 15:55:00,18.27,18.27,18.25,18.27,18400.0,13.7733,13.7733,13.7582,13.7733,18400.0
2005-06-15 09:30:00,18.29,18.29,18.29,18.29,16800.0,13.7883,13.7883,13.7883,13.7883,16800.0
2005-06-15 09:35:00,18.29,18.31,18.27,18.28,12000.0,13.7883,13.8034,13.7733,13.7808,12000.0
2005-06-15 09:40:00,18.29,18.29,18.28,18.28,4000.0,13.7883,13.7883,13.7808,13.7808,4000.0
2005-06-15 09:45:00,18.29,18.33,18.29,18.33,56600.0,13.7883,13.8185,13.7883,13.8185,56600.0
2005-06-15 09:50:00,18.33,18.33,18.31,18.32,24000.0,13.8185,13.8185,13.8034,13.811,24000.0
2005-06-15 09:55:00,18.31,18.32,18.3,18.31,7600.0,13.8034,13.811,13.7959,13.8034,7600.0
2005-06-15 10:00:00,18.31,18.31,18.31,18.31,5200.0,13.8034,13.8034,13.8034,13.8034,5200.0
2005-06-15 10:05:00,18.32,18.32,18.31,18.32,20000.0,13.811,13.811,13.8034,13.811,20000.0
2005-06-15 10:10:00,18.32,18.32,18.32,18.32,11200.0,13.811,13.811,13.811,13.811,11200.0
2005-06-15 10:15:00,18.32,18.32,18.3,18.3,7400.0,13.811,13.811,13.7959,13.7959,7400.0
2005-06-15 10:20:00,18.3,18.3,18.3,18.3,13600.0,13.7959,13.7959,13.7959,13.7959,13600.0
2005-06-15 10:25:00,18.3,18.31,18.3,18.31,10600.0,13.7959,13.8034,13.7959,13.8034,10600.0
2005-06-15 10:30:00,18.3,18.31,18.28,18.28,32400.0,13.7959,13.8034,13.7808,13.7808,32400.0
2005-06-15 10:35:00,18.29,18.29,18.21,18.22,13000.0,13.7883,13.7883,13.728,13.7356,13000.0
2005-06-15 10:40:00,18.22,18.22,18.2,18.2,8000.0,13.7356,13.7356,13.7205,13.7205,8000.0
2005-06-15 10:45:00,18.21,18.21,18.2,18.2,6200.0,13.728,13.728,13.7205,13.7205,6200.0
2005-06-15 10:50:00,18.2,18.23,18.2,18.23,11000.0,13.7205,13.7431,13.7205,13.7431,11000.0
2005-06-15 10:55:00,18.23,18.23,18.2,18.21,13400.0,13.7431,13.7431,13.7205,13.728,13400.0
2005-06-15 11:00:00,18.21,18.21,18.16,18.17,10000.0,13.728,13.728,13.6903,13.6979,10000.0
2005-06-15 11:05:00,18.17,18.18,18.16,18.18,70800.0,13.6979,13.7054,13.6903,13.7054,70800.0
2005-06-15 11:10:00,18.18,18.18,18.16,18.17,19400.0,13.7054,13.7054,13.6903,13.6979,19400.0
2005-06-15 11:15:00,18.18,18.2,18.18,18.19,14400.0,13.7054,13.7205,13.7054,13.713,14400.0
2005-06-15 11:20:00,18.19,18.22,18.19,18.22,5800.0,13.713,13.7356,13.713,13.7356,5800.0
2005-06-15 11:25:00,18.22,18.22,18.2,18.2,5600.0,13.7356,13.7356,13.7205,13.7205,5600.0
2005-06-15 11:30:00,18.21,18.21,18.2,18.21,2600.0,13.728,13.728,13.7205,13.728,2600.0
2005-06-15 11:35:00,18.21,18.21,18.21,18.21,4800.0,13.728,13.728,13.728,13.728,4800.0
2005-06-15 11:40:00,18.21,18.23,18.21,18.22,45800.0,13.728,13.7431,13.728,13.7356,45800.0
2005-06-15 11:45:00,18.21,18.21,18.21,18.21,17600.0,13.728,13.728,13.728,13.728,17600.0
2005-06-15 11:50:00,18.21,18.21,18.21,18.21,7000.0,13.728,13.728,13.728,13.728,7000.0
2005-06-15 11:55:00,18.21,18.21,18.2,18.2,16200.0,13.728,13.728,13.7205,13.7205,16200.0
2005-06-15 12:00:00,18.2,18.21,18.2,18.21,9200.0,13.7205,13.728,13.7205,13.728,9200.0
2005-06-15 12:05:00,18.21,18.21,18.21,18.21,3200.0,13.728,13.728,13.728,13.728,3200.0
2005-06-15 12:10:00,18.21,18.21,18.21,18.21,3200.0,13.728,13.728,13.728,13.728,3200.0
2005-06-15 12:15:00,18.21,18.21,18.21,18.21,1200.0,13.728,13.728,13.728,13.728,1200.0
2005-06-15 12:20:00,18.2,18.21,18.2,18.21,7600.0,13.7205,13.728,13.7205,13.728,7600.0
2005-06-15 12:25:00,18.21,18.21,18.2,18.21,3800.0,13.728,13.728,13.7205,13.728,3800.0
2005-06-15 12:30:00,18.21,18.21,18.21,18.21,4400.0,13.728,13.728,13.728,13.728,4400.0
2005-06-15 12:35:00,18.21,18.21,18.21,18.21,3600.0,13.728,13.728,13.728,13.728,3600.0
2005-06-15 12:40:00,18.21,18.21,18.21,18.21,1600.0,13.728,13.728,13.728,13.728,1600.0
2005-06-15 12:45:00,18.21,18.21,18.2,18.2,1200.0,13.728,13.728,13.7205,13.7205,1200.0
2005-06-15 12:50:00,18.21,18.21,18.21,18.21,6400.0,13.728,13.728,13.728,13.728,6400.0
2005-06-15 12:55:00,18.2,18.2,18.2,18.2,800.0,13.7205,13.7205,13.7205,13.7205,800.0
2005-06-15 13:00:00,18.21,18.21,18.21,18.21,5400.0,13.728,13.728,13.728,13.728,5400.0
2005-06-15 13:05:00,18.21,18.22,18.21,18.21,9200.0,13.728,13.7356,13.728,13.728,9200.0
2005-06-15 13:10:00,18.21,18.21,18.18,18.19,8400.0,13.728,13.728,13.7054,13.713,8400.0
2005-06-15 13:15:00,18.19,18.2,18.19,18.2,9000.0,13.713,13.7205,13.713,13.7205,9000.0
2005-06-15 13:20:00,18.2,18.2,18.2,18.2,1800.0,13.7205,13.7205,13.7205,13.7205,1800.0
2005-06-15 13:25:00,18.2,18.2,18.2,18.2,4400.0,13.7205,13.7205,13.7205,13.7205,4400.0
2005-06-15 13:30:00,18.21,18.21,18.2,18.2,6800.0,13.728,13.728,13.7205,13.7205,6800.0
2005-06-15 13:35:00,18.2,18.21,18.19,18.2,22600.0,13.7205,13.728,13.713,13.7205,22600.0
2005-06-15 13:40:00,18.2,18.21,18.2,18.21,2800.0,13.7205,13.728,13.7205,13.728,2800.0
2005-06-15 13:45:00,18.21,18.22,18.21,18.22,1200.0,13.728,13.7356,13.728,13.7356,1200.0
2005-06-15 13:50:00,18.22,18.22,18.22,18.22,3000.0,13.7356,13.7356,13.7356,13.7356,3000.0
2005-06-15 13:55:00,18.23,18.23,18.22,18.22,9200.0,13.7431,13.7431,13.7356,13.7356,9200.0
2005-06-15 14:00:00,18.22,18.22,18.21,18.21,5600.0,13.7356,13.7356,13.728,13.728,5600.0
2005-06-15 14:05:00,18.21,18.21,18.21,18.21,6200.0,13.728,13.728,13.728,13.728,6200.0
2005-06-15 14:10:00,18.21,18.21,18.2,18.2,7400.0,13.728,13.728,13.7205,13.7205,7400.0
2005-06-15 14:15:00,18.2,18.21,18.2,18.21,8600.0,13.7205,13.728,13.7205,13.728,8600.0
2005-06-15 14:20:00,18.21,18.21,18.2,18.2,9200.0,13.728,13.728,13.7205,13.7205,9200.0
2005-06-15 14:25:00,18.2,18.21,18.2,18.21,7400.0,13.7205,13.728,13.7205,13.728,7400.0
2005-06-15 14:30:00,18.21,18.21,18.2,18.21,9000.0,13.728,13.728,13.7205,13.728,9000.0
2005-06-15 14:35:00,18.21,18.21,18.2,18.2,8800.0,13.728,13.728,13.7205,13.7205,8800.0
2005-06-15 14:40:00,18.2,18.21,18.2,18.2,7400.0,13.7205,13.728,13.7205,13.7205,7400.0
2005-06-15 14:45:00,18.2,18.21,18.2,18.2,18600.0,13.7205,13.728,13.7205,13.7205,18600.0
2005-06-15 14:50:00,18.2,18.23,18.2,18.2,48400.0,13.7205,13.7431,13.7205,13.7205,48400.0
2005-06-15 14:55:00,18.2,18.21,18.2,18.21,23800.0,13.7205,13.728,13.7205,13.728,23800.0
2005-06-15 15:00:00,18.21,18.22,18.21,18.22,14000.0,13.728,13.7356,13.728,13.7356,14000.0
2005-06-15 15:05:00,18.21,18.21,18.16,18.16,21600.0,13.728,13.728,13.6903,13.6903,21600.0
2005-06-15 15:10:00,18.16,18.17,18.15,18.15,14600.0,13.6903,13.6979,13.6828,13.6828,14600.0
2005-06-15 15:15:00,18.15,18.15,18.08,18.12,16400.0,13.6828,13.6828,13.63,13.6602,16400.0
2005-06-15 15:20:00,18.13,18.15,18.11,18.15,9600.0,13.6677,13.6828,13.6526,13.6828,9600.0
2005-06-15 15:25:00,18.15,18.2,18.15,18.2,9000.0,13.6828,13.7205,13.6828,13.7205,9000.0
2005-06-15 15:30:00,18.2,18.21,18.18,18.2,10400.0,13.7205,13.728,13.7054,13.7205,10400.0
2005-06-15 15:35:00,18.2,18.2,18.08,18.08,15200.0,13.7205,13.7205,13.63,13.63,15200.0
2005-06-15 15:40:00,18.08,18.1,18.08,18.09,20000.0,13.63,13.6451,13.63,13.6376,20000.0
2005-06-15 15:45:00,18.08,18.1,18.05,18.06,56000.0,13.63,13.6451,13.6074,13.6149,56000.0
2005-06-15 15:50:00,18.06,18.14,18.05,18.1,63400.0,13.6149,13.6753,13.6074,13.6451,63400.0
2005-06-15 15:55:00,18.09,18.12,18.08,18.12,39800.0,13.6376,13.6602,13.63,13.6602,39800.0
2005-06-16 09:30:00,18.15,18.15,18.15,18.15,800.0,13.6828,13.6828,13.6828,13.6828,800.0
2005-06-16 09:35:00,18.12,18.12,18.05,18.08,3200.0,13.6602,13.6602,13.6074,13.63,3200.0
2005-06-16 09:40:00,18.08,18.15,18.08,18.15,30600.0,13.63,13.6828,13.63,13.6828,30600.0
2005-06-16 09:45:00,18.11,18.11,18.1,18.1,4000.0,13.6526,13.6526,13.6451,13.6451,4000.0
2005-06-16 09:50:00,18.1,18.11,18.1,18.1,3400.0,13.6451,13.6526,13.6451,13.6451,3400.0
2005-06-16 09:55:00,18.1,18.11,18.1,18.1,14600.0,13.6451,13.6526,13.6451,13.6451,14600.0
2005-06-16 10:00:00,18.1,18.11,18.1,18.11,17000.0,13.6451,13.6526,13.6451,13.6526,17000.0
2005-06-16 10:05:00,18.12,18.13,18.12,18.13,8600.0,13.6602,13.6677,13.6602,13.6677,8600.0
2005-06-16 10:10:00,18.13,18.14,18.13,18.13,3400.0,13.6677,13.6753,13.6677,13.6677,3400.0
2005-06-16 10:15:00,18.13,18.13,18.13,18.13,2800.0,13.6677,13.6677,13.6677,13.6677,2800.0
2005-06-16 10:20:00,18.13,18.14,18.13,18.14,8200.0,13.6677,13.6753,13.6677,13.6753,8200.0
2005-06-16 10:25:00,18.14,18.15,18.13,18.15,6800.0,13.6753,13.6828,13.6677,13.6828,6800.0
2005-06-16 10:30:00,18.15,18.16,18.15,18.16,10600.0,13.6828,13.6903,13.6828,13.6903,10600.0
2005-06-16 10:35:00,18.15,18.16,18.15,18.16,8200.0,13.6828,13.6903,13.6828,13.6903,8200.0
2005-06-16 10:40:00,18.16,18.16,18.15,18.16,22800.0,13.6903,13.6903,13.6828,13.6903,22800.0
2005-06-16 10:45:00,18.16,18.17,18.16,18.16,33400.0,13.6903,13.6979,13.6903,13.6903,33400.0
2005-06-16 10:50:00,18.16,18.17,18.16,18.17,19600.0,13.6903,13.6979,13.6903,13.6979,19600.0
2005-06-16 10:55:00,18.17,18.17,18.17,18.17,5200.0,13.6979,13.6979,13.6979,13.6979,5200.0
2005-06-16 11:00:00,18.17,18.17,18.16,18.17,28200.0,13.6979,13.6979,13.6903,13.6979,28200.0
2005-06-16 11:05:00,18.17,18.17,18.16,18.16,7400.0,13.6979,13.6979,13.6903,13.6903,7400.0
2005-06-16 11:10:00,18.16,18.16,18.16,18.16,9200.0,13.6903,13.6903,13.6903,13.6903,9200.0
2005-06-16 11:15:00,18.16,18.17,18.15,18.15,9600.0,13.6903,13.6979,13.6828,13.6828,9600.0
2005-06-16 11:20:00,18.15,18.15,18.15,18.15,14800.0,13.6828,13.6828,13.6828,13.6828,14800.0
2005-06-16 11:25:00,18.15,18.16,18.15,18.15,17200.0,13.6828,13.6903,13.6828,13.6828,17200.0
2005-06-16 11:30:00,18.15,18.16,18.15,18.16,11200.0,13.6828,13.6903,13.6828,13.6903,11200.0
2005-06-16 11:35:00,18.15,18.16,18.15,18.15,3200.0,13.6828,13.6903,13.6828,13.6828,3200.0
2005-06-16 11:40:00,18.15,18.15,18.15,18.15,2800.0,13.6828,13.6828,13.6828,13.6828,2800.0
2005-06-16 11:45:00,18.15,18.16,18.15,18.15,14800.0,13.6828,13.6903,13.6828,13.6828,14800.0
2005-06-16 11:50:00,18.15,18.15,18.15,18.15,17400.0,13.6828,13.6828,13.6828,13.6828,17400.0
2005-06-16 11:55:00,18.15,18.15,18.15,18.15,1600.0,13.6828,13.6828,13.6828,13.6828,1600.0
2005-06-16 12:00:00,18.15,18.15,18.14,18.14,32400.0,13.6828,13.6828,13.6753,13.6753,32400.0
2005-06-16 12:05:00,18.14,18.14,18.14,18.14,7200.0,13.6753,13.6753,13.6753,13.6753,7200.0
2005-06-16 12:10:00,18.14,18.14,18.13,18.14,20200.0,13.6753,13.6753,13.6677,13.6753,20200.0
2005-06-16 12:15:00,18.15,18.15,18.14,18.14,51800.0,13.6828,13.6828,13.6753,13.6753,51800.0
2005-06-16 12:20:00,18.14,18.14,18.14,18.14,2800.0,13.6753,13.6753,13.6753,13.6753,2800.0
2005-06-16 12:25:00,18.13,18.13,18.13,18.13,5800.0,13.6677,13.6677,13.6677,13.6677,5800.0
2005-06-16 12:30:00,18.13,18.13,18.13,18.13,4400.0,13.6677,13.6677,13.6677,13.6677,4400.0
2005-06-16 12:35:00,18.13,18.13,18.13,18.13,3000.0,13.6677,13.6677,13.6677,13.6677,3000.0
2005-06-16 12:40:00,18.13,18.13,18.13,18.13,2600.0,13.6677,13.6677,13.6677,13.6677,2600.0
2005-06-16 12:45:00,18.13,18.13,18.13,18.13,8600.0,13.6677,13.6677,13.6677,13.6677,8600.0
2005-06-16 12:50:00,18.13,18.16,18.13,18.16,30000.0,13.6677,13.6903,13.6677,13.6903,30000.0
2005-06-16 12:55:00,18.16,18.16,18.16,18.16,600.0,13.6903,13.6903,13.6903,13.6903,600.0
2005-06-16 13:00:00,18.16,18.16,18.16,18.16,1800.0,13.6903,13.6903,13.6903,13.6903,1800.0
2005-06-16 13:05:00,18.16,18.19,18.16,18.18,7000.0,13.6903,13.713,13.6903,13.7054,7000.0
2005-06-16 13:10:00,18.18,18.18,18.18,18.18,3000.0,13.7054,13.7054,13.7054,13.7054,3000.0
2005-06-16 13:15:00,18.18,18.18,18.18,18.18,10000.0,13.7054,13.7054,13.7054,13.7054,10000.0
2005-06-16 13:20:00,18.17,18.17,18.14,18.14,14400.0,13.6979,13.6979,13.6753,13.6753,14400.0
2005-06-16 13:25:00,18.14,18.14,18.14,18.14,0.0,13.6753,13.6753,13.6753,13.6753,0.0
2005-06-16 13:30:00,18.14,18.14,18.14,18.14,1600.0,13.6753,13.6753,13.6753,13.6753,1600.0
2005-06-16 13:35:00,18.14,18.14,18.14,18.14,6000.0,13.6753,13.6753,13.6753,13.6753,6000.0
2005-06-16 13:40:00,18.15,18.15,18.14,18.14,3200.0,13.6828,13.6828,13.6753,13.6753,3200.0
2005-06-16 13:45:00,18.15,18.15,18.14,18.14,13600.0,13.6828,13.6828,13.6753,13.6753,13600.0
2005-06-16 13:50:00,18.14,18.15,18.14,18.14,4400.0,13.6753,13.6828,13.6753,13.6753,4400.0
2005-06-16 13:55:00,18.14,18.14,18.14,18.14,6600.0,13.6753,13.6753,13.6753,13.6753,6600.0
2005-06-16 14:00:00,18.14,18.15,18.14,18.15,18800.0,13.6753,13.6828,13.6753,13.6828,18800.0
2005-06-16 14:05:00,18.15,18.15,18.14,18.14,3000.0,13.6828,13.6828,13.6753,13.6753,3000.0
2005-06-16 14:10:00,18.14,18.15,18.14,18.14,3600.0,13.6753,13.6828,13.6753,13.6753,3600.0
2005-06-16 14:15:00,18.14,18.14,18.14,18.14,2600.0,13.6753,13.6753,13.6753,13.6753,2600.0
2005-06-16 14:20:00,18.14,18.15,18.14,18.14,7600.0,13.6753,13.6828,13.6753,13.6753,7600.0
2005-06-16 14:25:00,18.14,18.14,18.14,18.14,107800.0,13.6753,13.6753,13.6753,13.6753,107800.0
2005-06-16 14:30:00,18.14,18.19,18.14,18.17,25800.0,13.6753,13.713,13.6753,13.6979,25800.0
2005-06-16 14:35:00,18.17,18.17,18.17,18.17,400.0,13.6979,13.6979,13.6979,13.6979,400.0
2005-06-16 14:40:00,18.17,18.22,18.15,18.22,27600.0,13.6979,13.7356,13.6828,13.7356,27600.0
2005-06-16 14:45:00,18.21,18.22,18.21,18.22,2400.0,13.728,13.7356,13.728,13.7356,2400.0
2005-06-16 14:50:00,18.22,18.22,18.21,18.21,2200.0,13.7356,13.7356,13.728,13.728,2200.0
2005-06-16 14:55:00,18.22,18.22,18.2,18.2,5600.0,13.7356,13.7356,13.7205,13.7205,5600.0
2005-06-16 15:00:00,18.2,18.2,18.19,18.19,4800.0,13.7205,13.7205,13.713,13.713,4800.0
2005-06-16 15:05:00,18.19,18.19,18.19,18.19,2000.0,13.713,13.713,13.713,13.713,2000.0
2005-06-16 15:10:00,18.19,18.21,18.19,18.21,10200.0,13.713,13.728,13.713,13.728,10200.0
2005-06-16 15:15:00,18.21,18.21,18.21,18.21,1800.0,13.728,13.728,13.728,13.728,1800.0
2005-06-16 15:20:00,18.21,18.21,18.2,18.2,10400.0,13.728,13.728,13.7205,13.7205,10400.0
2005-06-16 15:25:00,18.2,18.2,18.19,18.2,11400.0,13.7205,13.7205,13.713,13.7205,11400.0
2005-06-16 15:30:00,18.2,18.24,18.2,18.23,28200.0,13.7205,13.7506,13.7205,13.7431,28200.0
2005-06-16 15:35:00,18.22,18.22,18.21,18.21,7800.0,13.7356,13.7356,13.728,13.728,7800.0
2005-06-16 15:40:00,18.21,18.22,18.21,18.22,22600.0,13.728,13.7356,13.728,13.7356,22600.0
2005-06-16 15:45:00,18.22,18.27,18.22,18.25,64400.0,13.7356,13.7733,13.7356,13.7582,64400.0
2005-06-16 15:50:00,18.25,18.3,18.25,18.3,57400.0,13.7582,13.7959,13.7582,13.7959,57400.0
2005-06-16 15:55:00,18.29,18.3,18.26,18.29,61000.0,13.7883,13.7959,13.7657,13.7883,61000.0
2005-06-17 09:30:00,18.25,18.32,18.25,18.26,49800.0,13.7582,13.811,13.7582,13.7657,49800.0
2005-06-17 09:35:00,18.25,18.25,18.25,18.25,200.0,13.7582,13.7582,13.7582,13.7582,200.0
2005-06-17 09:40:00,18.28,18.28,18.28,18.28,1000.0,13.7808,13.7808,13.7808,13.7808,1000.0
2005-06-17 09:45:00,18.27,18.32,18.27,18.32,2000.0,13.7733,13.811,13.7733,13.811,2000.0
2005-06-17 09:50:00,18.32,18.38,18.32,18.34,9200.0,13.811,13.8562,13.811,13.826,9200.0
2005-06-17 09:55:00,18.34,18.34,18.34,18.34,0.0,13.826,13.826,13.826,13.826,0.0
2005-06-17 10:00:00,18.34,18.35,18.34,18.35,10200.0,13.826,13.8336,13.826,13.8336,10200.0
2005-06-17 10:05:00,18.37,18.38,18.33,18.34,16600.0,13.8486,13.8562,13.8185,13.826,16600.0
2005-06-17 10:10:00,18.34,18.34,18.34,18.34,12800.0,13.826,13.826,13.826,13.826,12800.0
2005-06-17 10:15:00,18.34,18.35,18.34,18.35,7400.0,13.826,13.8336,13.826,13.8336,7400.0
2005-06-17 10:20:00,18.35,18.35,18.34,18.34,22000.0,13.8336,13.8336,13.826,13.826,22000.0
2005-06-17 10:25:00,18.35,18.38,18.34,18.34,25600.0,13.8336,13.8562,13.826,13.826,25600.0
2005-06-17 10:30:00,18.35,18.35,18.35,18.35,16200.0,13.8336,13.8336,13.8336,13.8336,16200.0
2005-06-17 10:35:00,18.35,18.36,18.35,18.36,3000.0,13.8336,13.8411,13.8336,13.8411,3000.0
2005-06-17 10:40:00,18.35,18.35,18.35,18.35,6000.0,13.8336,13.8336,13.8336,13.8336,6000.0
2005-06-17 10:45:00,18.35,18.36,18.35,18.36,15600.0,13.8336,13.8411,13.8336,13.8411,15600.0
2005-06-17 10:50:00,18.36,18.36,18.34,18.34,3200.0,13.8411,13.8411,13.826,13.826,3200.0
2005-06-17 10:55:00,18.34,18.34,18.33,18.33,9800.0,13.826,13.826,13.8185,13.8185,9800.0
2005-06-17 11:00:00,18.33,18.37,18.33,18.35,36000.0,13.8185,13.8486,13.8185,13.8336,36000.0
2005-06-17 11:05:00,18.35,18.35,18.33,18.34,13600.0,13.8336,13.8336,13.8185,13.826,13600.0
2005-06-17 11:10:00,18.34,18.34,18.33,18.33,6800.0,13.826,13.826,13.8185,13.8185,6800.0
2005-06-17 11:15:00,18.33,18.33,18.33,18.33,11800.0,13.8185,13.8185,13.8185,13.8185,11800.0
2005-06-17 11:20:00,18.34,18.34,18.33,18.33,4800.0,13.826,13.826,13.8185,13.8185,4800.0
2005-06-17 11:25:00,18.33,18.33,18.33,18.33,5000.0,13.8185,13.8185,13.8185,13.8185,5000.0
2005-06-17 11:30:00,18.32,18.32,18.32,18.32,6000.0,13.811,13.811,13.811,13.811,6000.0
2005-06-17 11:35:00,18.32,18.33,18.32,18.33,18400.0,13.811,13.8185,13.811,13.8185,18400.0
2005-06-17 11:40:00,18.34,18.34,18.34,18.34,2200.0,13.826,13.826,13.826,13.826,2200.0
2005-06-17 11:45:00,18.33,18.33,18.33,18.33,1800.0,13.8185,13.8185,13.8185,13.8185,1800.0
2005-06-17 11:50:00,18.33,18.34,18.33,18.33,8600.0,13.8185,13.826,13.8185,13.8185,8600.0
2005-06-17 11:55:00,18.33,18.34,18.33,18.33,6800.0,13.8185,13.826,13.8185,13.8185,6800.0
2005-06-17 12:00:00,18.33,18.33,18.33,18.33,4800.0,13.8185,13.8185,13.8185,13.8185,4800.0
2005-06-17 12:05:00,18.33,18.33,18.33,18.33,6800.0,13.8185,13.8185,13.8185,13.8185,6800.0
2005-06-17 12:10:00,18.33,18.33,18.33,18.33,7200.0,13.8185,13.8185,13.8185,13.8185,7200.0
2005-06-17 12:15:00,18.33,18.33,18.32,18.32,3000.0,13.8185,13.8185,13.811,13.811,3000.0
2005-06-17 12:20:00,18.32,18.33,18.32,18.32,12200.0,13.811,13.8185,13.811,13.811,12200.0
2005-06-17 12:25:00,18.32,18.32,18.31,18.31,1400.0,13.811,13.811,13.8034,13.8034,1400.0
2005-06-17 12:30:00,18.31,18.31,18.3,18.3,5000.0,13.8034,13.8034,13.7959,13.7959,5000.0
2005-06-17 12:35:00,18.28,18.29,18.27,18.29,2400.0,13.7808,13.7883,13.7733,13.7883,2400.0
2005-06-17 12:40:00,18.28,18.28,18.28,18.28,1400.0,13.7808,13.7808,13.7808,13.7808,1400.0
2005-06-17 12:45:00,18.28,18.28,18.28,18.28,600.0,13.7808,13.7808,13.7808,13.7808,600.0
2005-06-17 12:50:00,18.28,18.28,18.28,18.28,0.0,13.7808,13.7808,13.7808,13.7808,0.0
2005-06-17 12:55:00,18.28,18.28,18.28,18.28,200.0,13.7808,13.7808,13.7808,13.7808,200.0
2005-06-17 13:00:00,18.28,18.28,18.28,18.28,400.0,13.7808,13.7808,13.7808,13.7808,400.0
2005-06-17 13:05:00,18.28,18.3,18.28,18.28,21000.0,13.7808,13.7959,13.7808,13.7808,21000.0
2005-06-17 13:10:00,18.28,18.3,18.28,18.3,11600.0,13.7808,13.7959,13.7808,13.7959,11600.0
2005-06-17 13:15:00,18.31,18.32,18.31,18.32,4400.0,13.8034,13.811,13.8034,13.811,4400.0
2005-06-17 13:20:00,18.32,18.33,18.32,18.33,3000.0,13.811,13.8185,13.811,13.8185,3000.0
2005-06-17 13:25:00,18.33,18.33,18.33,18.33,2000.0,13.8185,13.8185,13.8185,13.8185,2000.0
2005-06-17 13:30:00,18.33,18.33,18.33,18.33,0.0,13.8185,13.8185,13.8185,13.8185,0.0
2005-06-17 13:35:00,18.33,18.34,18.33,18.34,8600.0,13.8185,13.826,13.8185,13.826,8600.0
2005-06-17 13:40:00,18.33,18.33,18.33,18.33,1000.0,13.8185,13.8185,13.8185,13.8185,1000.0
2005-06-17 13:45:00,18.33,18.33,18.33,18.33,5400.0,13.8185,13.8185,13.8185,13.8185,5400.0
2005-06-17 13:50:00,18.33,18.33,18.33,18.33,2600.0,13.8185,13.8185,13.8185,13.8185,2600.0
2005-06-17 13:55:00,18.33,18.33,18.33,18.33,8800.0,13.8185,13.8185,13.8185,13.8185,8800.0
2005-06-17 14:00:00,18.33,18.33,18.33,18.33,1000.0,13.8185,13.8185,13.8185,13.8185,1000.0
2005-06-17 14:05:00,18.33,18.33,18.33,18.33,15800.0,13.8185,13.8185,13.8185,13.8185,15800.0
2005-06-17 14:10:00,18.33,18.33,18.33,18.33,3600.0,13.8185,13.8185,13.8185,13.8185,3600.0
2005-06-17 14:15:00,18.33,18.33,18.32,18.32,33400.0,13.8185,13.8185,13.811,13.811,33400.0
2005-06-17 14:20:00,18.32,18.33,18.32,18.33,20800.0,13.811,13.8185,13.811,13.8185,20800.0
2005-06-17 14:25:00,18.33,18.33,18.33,18.33,165400.0,13.8185,13.8185,13.8185,13.8185,165400.0
2005-06-17 14:30:00,18.33,18.34,18.33,18.34,3200.0,13.8185,13.826,13.8185,13.826,3200.0
2005-06-17 14:35:00,18.34,18.34,18.34,18.34,26600.0,13.826,13.826,13.826,13.826,26600.0
2005-06-17 14:40:00,18.34,18.34,18.33,18.33,8200.0,13.826,13.826,13.8185,13.8185,8200.0
2005-06-17 14:45:00,18.33,18.34,18.33,18.34,8600.0,13.8185,13.826,13.8185,13.826,8600.0
2005-06-17 14:50:00,18.33,18.34,18.33,18.34,17600.0,13.8185,13.826,13.8185,13.826,17600.0
2005-06-17 14:55:00,18.34,18.34,18.33,18.34,1600.0,13.826,13.826,13.8185,13.826,1600.0
2005-06-17 15:00:00,18.34,18.34,18.34,18.34,29600.0,13.826,13.826,13.826,13.826,29600.0
2005-06-17 15:05:00,18.34,18.35,18.34,18.34,37000.0,13.826,13.8336,13.826,13.826,37000.0
2005-06-17 15:10:00,18.34,18.34,18.34,18.34,12200.0,13.826,13.826,13.826,13.826,12200.0
2005-06-17 15:15:00,18.34,18.34,18.34,18.34,12800.0,13.826,13.826,13.826,13.826,12800.0
2005-06-17 15:20:00,18.34,18.35,18.34,18.35,15400.0,13.826,13.8336,13.826,13.8336,15400.0
2005-06-17 15:25:00,18.35,18.37,18.34,18.37,21000.0,13.8336,13.8486,13.826,13.8486,21000.0
2005-06-17 15:30:00,18.37,18.38,18.37,18.38,12800.0,13.8486,13.8562,13.8486,13.8562,12800.0
2005-06-17 15:35:00,18.38,18.39,18.38,18.39,16800.0,13.8562,13.8637,13.8562,13.8637,16800.0
2005-06-17 15:40:00,18.39,18.4,18.39,18.39,18000.0,13.8637,13.8713,13.8637,13.8637,18000.0
2005-06-17 15:45:00,18.39,18.45,18.39,18.4,47800.0,13.8637,13.909,13.8637,13.8713,47800.0
2005-06-17 15:50:00,18.4,18.4,18.39,18.4,113600.0,13.8713,13.8713,13.8637,13.8713,113600.0
2005-06-17 15:55:00,18.39,18.41,18.39,18.41,35800.0,13.8637,13.8788,13.8637,13.8788,35800.0
2005-06-20 09:30:00,18.4,18.4,18.4,18.4,800.0,13.8713,13.8713,13.8713,13.8713,800.0
2005-06-20 09:35:00,18.38,18.4,18.33,18.38,64000.0,13.8562,13.8713,13.8185,13.8562,64000.0
2005-06-20 09:40:00,18.38,18.38,18.33,18.33,24800.0,13.8562,13.8562,13.8185,13.8185,24800.0
2005-06-20 09:45:00,18.33,18.36,18.32,18.33,67400.0,13.8185,13.8411,13.811,13.8185,67400.0
2005-06-20 09:50:00,18.35,18.37,18.35,18.37,169400.0,13.8336,13.8486,13.8336,13.8486,169400.0
2005-06-20 09:55:00,18.37,18.4,18.37,18.4,31800.0,13.8486,13.8713,13.8486,13.8713,31800.0
2005-06-20 10:00:00,18.39,18.55,18.39,18.55,49400.0,13.8637,13.9843,13.8637,13.9843,49400.0
2005-06-20 10:05:00,18.53,18.53,18.5,18.5,13000.0,13.9693,13.9693,13.9467,13.9467,13000.0
2005-06-20 10:10:00,18.5,18.5,18.5,18.5,107000.0,13.9467,13.9467,13.9467,13.9467,107000.0
2005-06-20 10:15:00,18.5,18.5,18.5,18.5,8200.0,13.9467,13.9467,13.9467,13.9467,8200.0
2005-06-20 10:20:00,18.5,18.52,18.5,18.52,10600.0,13.9467,13.9617,13.9467,13.9617,10600.0
2005-06-20 10:25:00,18.51,18.52,18.5,18.51,5400.0,13.9542,13.9617,13.9467,13.9542,5400.0
2005-06-20 10:30:00,18.5,18.51,18.46,18.48,49400.0,13.9467,13.9542,13.9165,13.9316,49400.0
2005-06-20 10:35:00,18.51,18.51,18.48,18.48,81800.0,13.9542,13.9542,13.9316,13.9316,81800.0
2005-06-20 10:40:00,18.46,18.47,18.44,18.45,9800.0,13.9165,13.924,13.9014,13.909,9800.0
2005-06-20 10:45:00,18.45,18.46,18.45,18.45,2800.0,13.909,13.9165,13.909,13.909,2800.0
2005-06-20 10:50:00,18.46,18.46,18.44,18.44,13000.0,13.9165,13.9165,13.9014,13.9014,13000.0
2005-06-20 10:55:00,18.44,18.46,18.44,18.46,42000.0,13.9014,13.9165,13.9014,13.9165,42000.0
2005-06-20 11:00:00,18.46,18.46,18.44,18.45,44000.0,13.9165,13.9165,13.9014,13.909,44000.0
2005-06-20 11:05:00,18.45,18.45,18.44,18.45,8000.0,13.909,13.909,13.9014,13.909,8000.0
2005-06-20 11:10:00,18.46,18.46,18.43,18.43,4400.0,13.9165,13.9165,13.8939,13.8939,4400.0
2005-06-20 11:15:00,18.44,18.44,18.43,18.43,1800.0,13.9014,13.9014,13.8939,13.8939,1800.0
2005-06-20 11:20:00,18.43,18.43,18.43,18.43,1000.0,13.8939,13.8939,13.8939,13.8939,1000.0
2005-06-20 11:25:00,18.43,18.43,18.43,18.43,10000.0,13.8939,13.8939,13.8939,13.8939,10000.0
2005-06-20 11:30:00,18.43,18.43,18.39,18.39,8200.0,13.8939,13.8939,13.8637,13.8637,8200.0
2005-06-20 11:35:00,18.39,18.39,18.38,18.38,10400.0,13.8637,13.8637,13.8562,13.8562,10400.0
2005-06-20 11:40:00,18.38,18.38,18.37,18.37,21800.0,13.8562,13.8562,13.8486,13.8486,21800.0
2005-06-20 11:45:00,18.39,18.43,18.39,18.43,6400.0,13.8637,13.8939,13.8637,13.8939,6400.0
2005-06-20 11:50:00,18.45,18.48,18.45,18.48,1000.0,13.909,13.9316,13.909,13.9316,1000.0
2005-06-20 11:55:00,18.47,18.47,18.45,18.47,5400.0,13.924,13.924,13.909,13.924,5400.0
2005-06-20 12:00:00,18.47,18.47,18.43,18.45,10000.0,13.924,13.924,13.8939,13.909,10000.0
2005-06-20 12:05:00,18.48,18.49,18.45,18.49,2600.0,13.9316,13.9391,13.909,13.9391,2600.0
2005-06-20 12:10:00,18.46,18.46,18.43,18.43,6600.0,13.9165,13.9165,13.8939,13.8939,6600.0
2005-06-20 12:15:00,18.45,18.49,18.43,18.45,5200.0,13.909,13.9391,13.8939,13.909,5200.0
2005-06-20 12:20:00,18.47,18.48,18.44,18.48,5600.0,13.924,13.9316,13.9014,13.9316,5600.0
2005-06-20 12:25:00,18.46,18.46,18.45,18.45,2800.0,13.9165,13.9165,13.909,13.909,2800.0
2005-06-20 12:30:00,18.45,18.46,18.45,18.46,14400.0,13.909,13.9165,13.909,13.9165,14400.0
2005-06-20 12:35:00,18.46,18.46,18.46,18.46,5200.0,13.9165,13.9165,13.9165,13.9165,5200.0
2005-06-20 12:40:00,18.46,18.46,18.45,18.46,5600.0,13.9165,13.9165,13.909,13.9165,5600.0
2005-06-20 12:45:00,18.48,18.48,18.48,18.48,400.0,13.9316,13.9316,13.9316,13.9316,400.0
2005-06-20 12:50:00,18.48,18.48,18.48,18.48,3400.0,13.9316,13.9316,13.9316,13.9316,3400.0
2005-06-20 12:55:00,18.48,18.48,18.48,18.48,101000.0,13.9316,13.9316,13.9316,13.9316,101000.0
2005-06-20 13:00:00,18.48,18.5,18.48,18.48,3200.0,13.9316,13.9467,13.9316,13.9316,3200.0
2005-06-20 13:05:00,18.48,18.49,18.48,18.49,51800.0,13.9316,13.9391,13.9316,13.9391,51800.0
2005-06-20 13:10:00,18.48,18.5,18.48,18.49,37200.0,13.9316,13.9467,13.9316,13.9391,37200.0
2005-06-20 13:15:00,18.49,18.5,18.49,18.5,1200.0,13.9391,13.9467,13.9391,13.9467,1200.0
2005-06-20 13:20:00,18.48,18.48,18.47,18.47,2400.0,13.9316,13.9316,13.924,13.924,2400.0
2005-06-20 13:25:00,18.48,18.49,18.48,18.49,400.0,13.9316,13.9391,13.9316,13.9391,400.0
2005-06-20 13:30:00,18.46,18.48,18.46,18.48,2200.0,13.9165,13.9316,13.9165,13.9316,2200.0
2005-06-20 13:35:00,18.49,18.49,18.48,18.48,600.0,13.9391,13.9391,13.9316,13.9316,600.0
2005-06-20 13:40:00,18.49,18.49,18.48,18.49,1600.0,13.9391,13.9391,13.9316,13.9391,1600.0
2005-06-20 13:45:00,18.49,18.5,18.49,18.5,5600.0,13.9391,13.9467,13.9391,13.9467,5600.0
2005-06-20 13:50:00,18.49,18.5,18.48,18.5,10800.0,13.9391,13.9467,13.9316,13.9467,10800.0
2005-06-20 13:55:00,18.5,18.5,18.5,18.5,1800.0,13.9467,13.9467,13.9467,13.9467,1800.0
2005-06-20 14:00:00,18.5,18.5,18.5,18.5,12200.0,13.9467,13.9467,13.9467,13.9467,12200.0
2005-06-20 14:05:00,18.5,18.51,18.5,18.51,6400.0,13.9467,13.9542,13.9467,13.9542,6400.0
2005-06-20 14:10:00,18.51,18.53,18.51,18.53,7800.0,13.9542,13.9693,13.9542,13.9693,7800.0
2005-06-20 14:15:00,18.53,18.53,18.53,18.53,4000.0,13.9693,13.9693,13.9693,13.9693,4000.0
2005-06-20 14:20:00,18.53,18.56,18.53,18.56,14000.0,13.9693,13.9919,13.9693,13.9919,14000.0
2005-06-20 14:25:00,18.56,18.61,18.53,18.61,457600.0,13.9919,14.0296,13.9693,14.0296,457600.0
2005-06-20 14:30:00,18.61,18.61,18.6,18.6,142200.0,14.0296,14.0296,14.022,14.022,142200.0
2005-06-20 14:35:00,18.59,18.6,18.53,18.59,88800.0,14.0145,14.022,13.9693,14.0145,88800.0
2005-06-20 14:40:00,18.59,18.6,18.59,18.6,4400.0,14.0145,14.022,14.0145,14.022,4400.0
2005-06-20 14:45:00,18.6,18.6,18.57,18.57,37400.0,14.022,14.022,13.9994,13.9994,37400.0
2005-06-20 14:50:00,18.57,18.58,18.54,18.55,12600.0,13.9994,14.007,13.9768,13.9843,12600.0
2005-06-20 14:55:00,18.55,18.55,18.52,18.54,16000.0,13.9843,13.9843,13.9617,13.9768,16000.0
2005-06-20 15:00:00,18.54,18.54,18.52,18.54,9200.0,13.9768,13.9768,13.9617,13.9768,9200.0
2005-06-20 15:05:00,18.55,18.55,18.52,18.53,9600.0,13.9843,13.9843,13.9617,13.9693,9600.0
2005-06-20 15:10:00,18.53,18.55,18.53,18.54,10200.0,13.9693,13.9843,13.9693,13.9768,10200.0
2005-06-20 15:15:00,18.54,18.56,18.54,18.55,22400.0,13.9768,13.9919,13.9768,13.9843,22400.0
2005-06-20 15:20:00,18.55,18.55,18.5,18.53,12000.0,13.9843,13.9843,13.9467,13.9693,12000.0
2005-06-20 15:25:00,18.53,18.55,18.52,18.55,9600.0,13.9693,13.9843,13.9617,13.9843,9600.0
2005-06-20 15:30:00,18.54,18.54,18.5,18.53,9000.0,13.9768,13.9768,13.9467,13.9693,9000.0
2005-06-20 15:35:00,18.53,18.53,18.5,18.52,17800.0,13.9693,13.9693,13.9467,13.9617,17800.0
2005-06-20 15:40:00,18.5,18.52,18.49,18.5,10400.0,13.9467,13.9617,13.9391,13.9467,10400.0
2005-06-20 15:45:00,18.5,18.5,18.46,18.47,109000.0,13.9467,13.9467,13.9165,13.924,109000.0
2005-06-20 15:50:00,18.47,18.48,18.45,18.46,27600.0,13.924,13.9316,13.909,13.9165,27600.0
2005-06-20 15:55:00,18.46,18.5,18.44,18.49,41000.0,13.9165,13.9467,13.9014,13.9391,41000.0
2005-06-21 09:30:00,18.48,18.55,18.48,18.55,20200.0,13.9316,13.9843,13.9316,13.9843,20200.0
2005-06-21 09:35:00,18.59,18.6,18.55,18.6,10000.0,14.0145,14.022,13.9843,14.022,10000.0
2005-06-21 09:40:00,18.57,18.63,18.57,18.59,17800.0,13.9994,14.0447,13.9994,14.0145,17800.0
2005-06-21 09:45:00,18.59,18.63,18.59,18.61,69800.0,14.0145,14.0447,14.0145,14.0296,69800.0
2005-06-21 09:50:00,18.61,18.65,18.6,18.65,16600.0,14.0296,14.0597,14.022,14.0597,16600.0
2005-06-21 09:55:00,18.62,18.66,18.62,18.63,7000.0,14.0371,14.0673,14.0371,14.0447,7000.0
2005-06-21 10:00:00,18.63,18.63,18.6,18.6,27800.0,14.0447,14.0447,14.022,14.022,27800.0
2005-06-21 10:05:00,18.6,18.6,18.57,18.58,34400.0,14.022,14.022,13.9994,14.007,34400.0
2005-06-21 10:10:00,18.58,18.58,18.57,18.57,5800.0,14.007,14.007,13.9994,13.9994,5800.0
2005-06-21 10:15:00,18.58,18.6,18.58,18.58,21800.0,14.007,14.022,14.007,14.007,21800.0
2005-06-21 10:20:00,18.58,18.59,18.57,18.57,18600.0,14.007,14.0145,13.9994,13.9994,18600.0
2005-06-21 10:25:00,18.57,18.58,18.57,18.58,42800.0,13.9994,14.007,13.9994,14.007,42800.0
2005-06-21 10:30:00,18.58,18.58,18.56,18.57,13600.0,14.007,14.007,13.9919,13.9994,13600.0
2005-06-21 10:35:00,18.57,18.58,18.57,18.57,15800.0,13.9994,14.007,13.9994,13.9994,15800.0
2005-06-21 10:40:00,18.57,18.58,18.55,18.55,21400.0,13.9994,14.007,13.9843,13.9843,21400.0
2005-06-21 10:45:00,18.53,18.56,18.53,18.56,9600.0,13.9693,13.9919,13.9693,13.9919,9600.0
2005-06-21 10:50:00,18.53,18.53,18.49,18.49,4600.0,13.9693,13.9693,13.9391,13.9391,4600.0
2005-06-21 10:55:00,18.5,18.51,18.49,18.5,11000.0,13.9467,13.9542,13.9391,13.9467,11000.0
2005-06-21 11:00:00,18.5,18.55,18.5,18.52,14200.0,13.9467,13.9843,13.9467,13.9617,14200.0
2005-06-21 11:05:00,18.5,18.5,18.49,18.5,7600.0,13.9467,13.9467,13.9391,13.9467,7600.0
2005-06-21 11:10:00,18.49,18.51,18.48,18.5,44200.0,13.9391,13.9542,13.9316,13.9467,44200.0
2005-06-21 11:15:00,18.5,18.53,18.5,18.53,5400.0,13.9467,13.9693,13.9467,13.9693,5400.0
2005-06-21 11:20:00,18.53,18.53,18.52,18.52,18200.0,13.9693,13.9693,13.9617,13.9617,18200.0
2005-06-21 11:25:00,18.52,18.55,18.51,18.55,16400.0,13.9617,13.9843,13.9542,13.9843,16400.0
2005-06-21 11:30:00,18.55,18.55,18.55,18.55,800.0,13.9843,13.9843,13.9843,13.9843,800.0
2005-06-21 11:35:00,18.52,18.52,18.5,18.52,23000.0,13.9617,13.9617,13.9467,13.9617,23000.0
2005-06-21 11:40:00,18.52,18.55,18.52,18.52,3400.0,13.9617,13.9843,13.9617,13.9617,3400.0
2005-06-21 11:45:00,18.53,18.53,18.49,18.49,9000.0,13.9693,13.9693,13.9391,13.9391,9000.0
2005-06-21 11:50:00,18.49,18.5,18.49,18.5,5000.0,13.9391,13.9467,13.9391,13.9467,5000.0
2005-06-21 11:55:00,18.5,18.52,18.5,18.5,2600.0,13.9467,13.9617,13.9467,13.9467,2600.0
2005-06-21 12:00:00,18.51,18.52,18.5,18.5,49000.0,13.9542,13.9617,13.9467,13.9467,49000.0
2005-06-21 12:05:00,18.52,18.52,18.5,18.5,13800.0,13.9617,13.9617,13.9467,13.9467,13800.0
2005-06-21 12:10:00,18.5,18.52,18.5,18.5,2800.0,13.9467,13.9617,13.9467,13.9467,2800.0
2005-06-21 12:15:00,18.5,18.5,18.5,18.5,2200.0,13.9467,13.9467,13.9467,13.9467,2200.0
2005-06-21 12:20:00,18.5,18.5,18.5,18.5,4200.0,13.9467,13.9467,13.9467,13.9467,4200.0
2005-06-21 12:25:00,18.5,18.52,18.5,18.5,7200.0,13.9467,13.9617,13.9467,13.9467,7200.0
2005-06-21 12:30:00,18.5,18.52,18.5,18.52,12200.0,13.9467,13.9617,13.9467,13.9617,12200.0
2005-06-21 12:35:00,18.52,18.52,18.51,18.52,2000.0,13.9617,13.9617,13.9542,13.9617,2000.0
2005-06-21 12:40:00,18.52,18.52,18.52,18.52,2600.0,13.9617,13.9617,13.9617,13.9617,2600.0
2005-06-21 12:45:00,18.53,18.53,18.53,18.53,600.0,13.9693,13.9693,13.9693,13.9693,600.0
2005-06-21 12:50:00,18.53,18.54,18.53,18.54,1600.0,13.9693,13.9768,13.9693,13.9768,1600.0
2005-06-21 12:55:00,18.54,18.55,18.54,18.54,2000.0,13.9768,13.9843,13.9768,13.9768,2000.0
2005-06-21 13:00:00,18.54,18.54,18.53,18.53,1000.0,13.9768,13.9768,13.9693,13.9693,1000.0
2005-06-21 13:05:00,18.53,18.53,18.51,18.51,1600.0,13.9693,13.9693,13.9542,13.9542,1600.0
2005-06-21 13:10:00,18.52,18.52,18.5,18.52,6800.0,13.9617,13.9617,13.9467,13.9617,6800.0
2005-06-21 13:15:00,18.53,18.53,18.51,18.51,3000.0,13.9693,13.9693,13.9542,13.9542,3000.0
2005-06-21 13:20:00,18.52,18.52,18.52,18.52,600.0,13.9617,13.9617,13.9617,13.9617,600.0
2005-06-21 13:25:00,18.52,18.55,18.52,18.55,27800.0,13.9617,13.9843,13.9617,13.9843,27800.0
2005-06-21 13:30:00,18.55,18.55,18.54,18.54,35200.0,13.9843,13.9843,13.9768,13.9768,35200.0
2005-06-21 13:35:00,18.54,18.54,18.53,18.53,8400.0,13.9768,13.9768,13.9693,13.9693,8400.0
2005-06-21 13:40:00,18.52,18.54,18.51,18.54,3600.0,13.9617,13.9768,13.9542,13.9768,3600.0
2005-06-21 13:45:00,18.53,18.53,18.51,18.53,5800.0,13.9693,13.9693,13.9542,13.9693,5800.0
2005-06-21 13:50:00,18.53,18.53,18.51,18.52,4600.0,13.9693,13.9693,13.9542,13.9617,4600.0
2005-06-21 13:55:00,18.52,18.52,18.51,18.51,3800.0,13.9617,13.9617,13.9542,13.9542,3800.0
2005-06-21 14:00:00,18.51,18.53,18.5,18.53,7200.0,13.9542,13.9693,13.9467,13.9693,7200.0
2005-06-21 14:05:00,18.52,18.52,18.5,18.52,3000.0,13.9617,13.9617,13.9467,13.9617,3000.0
2005-06-21 14:10:00,18.52,18.53,18.5,18.5,6400.0,13.9617,13.9693,13.9467,13.9467,6400.0
2005-06-21 14:15:00,18.52,18.52,18.52,18.52,2200.0,13.9617,13.9617,13.9617,13.9617,2200.0
2005-06-21 14:20:00,18.52,18.52,18.5,18.52,5400.0,13.9617,13.9617,13.9467,13.9617,5400.0
2005-06-21 14:25:00,18.5,18.52,18.5,18.52,11600.0,13.9467,13.9617,13.9467,13.9617,11600.0
2005-06-21 14:30:00,18.52,18.54,18.52,18.52,6200.0,13.9617,13.9768,13.9617,13.9617,6200.0
2005-06-21 14:35:00,18.52,18.52,18.52,18.52,2800.0,13.9617,13.9617,13.9617,13.9617,2800.0
2005-06-21 14:40:00,18.52,18.53,18.5,18.5,17600.0,13.9617,13.9693,13.9467,13.9467,17600.0
2005-06-21 14:45:00,18.51,18.51,18.5,18.5,6000.0,13.9542,13.9542,13.9467,13.9467,6000.0
2005-06-21 14:50:00,18.5,18.5,18.5,18.5,14600.0,13.9467,13.9467,13.9467,13.9467,14600.0
2005-06-21 14:55:00,18.5,18.5,18.5,18.5,11400.0,13.9467,13.9467,13.9467,13.9467,11400.0
2005-06-21 15:00:00,18.5,18.51,18.5,18.51,10200.0,13.9467,13.9542,13.9467,13.9542,10200.0
2005-06-21 15:05:00,18.52,18.52,18.5,18.5,6800.0,13.9617,13.9617,13.9467,13.9467,6800.0
2005-06-21 15:10:00,18.5,18.5,18.5,18.5,12800.0,13.9467,13.9467,13.9467,13.9467,12800.0
2005-06-21 15:15:00,18.5,18.5,18.5,18.5,18600.0,13.9467,13.9467,13.9467,13.9467,18600.0
2005-06-21 15:20:00,18.5,18.5,18.5,18.5,7200.0,13.9467,13.9467,13.9467,13.9467,7200.0
2005-06-21 15:25:00,18.5,18.5,18.5,18.5,4600.0,13.9467,13.9467,13.9467,13.9467,4600.0
2005-06-21 15:30:00,18.5,18.5,18.5,18.5,600.0,13.9467,13.9467,13.9467,13.9467,600.0
2005-06-21 15:35:00,18.5,18.5,18.49,18.49,2600.0,13.9467,13.9467,13.9391,13.9391,2600.0
2005-06-21 15:40:00,18.49,18.49,18.49,18.49,6400.0,13.9391,13.9391,13.9391,13.9391,6400.0
2005-06-21 15:45:00,18.49,18.5,18.49,18.5,35400.0,13.9391,13.9467,13.9391,13.9467,35400.0
2005-06-21 15:50:00,18.49,18.5,18.49,18.49,25200.0,13.9391,13.9467,13.9391,13.9391,25200.0
2005-06-21 15:55:00,18.49,18.49,18.47,18.49,26800.0,13.9391,13.9391,13.924,13.9391,26800.0
2005-06-22 09:30:00,18.54,18.57,18.5,18.5,14200.0,13.9768,13.9994,13.9467,13.9467,14200.0
2005-06-22 09:35:00,18.57,18.58,18.53,18.53,23800.0,13.9994,14.007,13.9693,13.9693,23800.0
2005-06-22 09:40:00,18.5,18.52,18.5,18.52,42800.0,13.9467,13.9617,13.9467,13.9617,42800.0
2005-06-22 09:45:00,18.53,18.53,18.5,18.5,13400.0,13.9693,13.9693,13.9467,13.9467,13400.0
2005-06-22 09:50:00,18.5,18.5,18.5,18.5,16000.0,13.9467,13.9467,13.9467,13.9467,16000.0
2005-06-22 09:55:00,18.5,18.51,18.5,18.51,65800.0,13.9467,13.9542,13.9467,13.9542,65800.0
2005-06-22 10:00:00,18.5,18.51,18.5,18.51,22000.0,13.9467,13.9542,13.9467,13.9542,22000.0
2005-06-22 10:05:00,18.51,18.52,18.48,18.49,57800.0,13.9542,13.9617,13.9316,13.9391,57800.0
2005-06-22 10:10:00,18.49,18.49,18.49,18.49,0.0,13.9391,13.9391,13.9391,13.9391,0.0
2005-06-22 10:15:00,18.48,18.48,18.45,18.45,4400.0,13.9316,13.9316,13.909,13.909,4400.0
2005-06-22 10:20:00,18.45,18.47,18.45,18.47,6600.0,13.909,13.924,13.909,13.924,6600.0
2005-06-22 10:25:00,18.47,18.5,18.46,18.5,70200.0,13.924,13.9467,13.9165,13.9467,70200.0
2005-06-22 10:30:00,18.5,18.5,18.5,18.5,8800.0,13.9467,13.9467,13.9467,13.9467,8800.0
2005-06-22 10:35:00,18.5,18.5,18.47,18.49,8800.0,13.9467,13.9467,13.924,13.9391,8800.0
2005-06-22 10:40:00,18.5,18.5,18.5,18.5,210800.0,13.9467,13.9467,13.9467,13.9467,210800.0
2005-06-22 10:45:00,18.5,18.51,18.5,18.5,22400.0,13.9467,13.9542,13.9467,13.9467,22400.0
2005-06-22 10:50:00,18.5,18.5,18.49,18.49,5200.0,13.9467,13.9467,13.9391,13.9391,5200.0
2005-06-22 10:55:00,18.49,18.49,18.49,18.49,0.0,13.9391,13.9391,13.9391,13.9391,0.0
2005-06-22 11:00:00,18.49,18.49,18.49,18.49,3400.0,13.9391,13.9391,13.9391,13.9391,3400.0
2005-06-22 11:05:00,18.47,18.47,18.46,18.47,3200.0,13.924,13.924,13.9165,13.924,3200.0
2005-06-22 11:10:00,18.47,18.48,18.47,18.48,2200.0,13.924,13.9316,13.924,13.9316,2200.0
2005-06-22 11:15:00,18.49,18.49,18.48,18.48,2000.0,13.9391,13.9391,13.9316,13.9316,2000.0
2005-06-22 11:20:00,18.48,18.49,18.48,18.49,1800.0,13.9316,13.9391,13.9316,13.9391,1800.0
2005-06-22 11:25:00,18.49,18.5,18.49,18.5,3600.0,13.9391,13.9467,13.9391,13.9467,3600.0
2005-06-22 11:30:00,18.5,18.5,18.5,18.5,3400.0,13.9467,13.9467,13.9467,13.9467,3400.0
2005-06-22 11:35:00,18.5,18.5,18.5,18.5,46600.0,13.9467,13.9467,13.9467,13.9467,46600.0
2005-06-22 11:40:00,18.5,18.5,18.49,18.49,11400.0,13.9467,13.9467,13.9391,13.9391,11400.0
2005-06-22 11:45:00,18.5,18.5,18.49,18.49,3200.0,13.9467,13.9467,13.9391,13.9391,3200.0
2005-06-22 11:50:00,18.49,18.49,18.48,18.48,20200.0,13.9391,13.9391,13.9316,13.9316,20200.0
2005-06-22 11:55:00,18.49,18.49,18.49,18.49,2400.0,13.9391,13.9391,13.9391,13.9391,2400.0
2005-06-22 12:00:00,18.49,18.49,18.48,18.49,1800.0,13.9391,13.9391,13.9316,13.9391,1800.0
2005-06-22 12:05:00,18.49,18.49,18.45,18.45,4200.0,13.9391,13.9391,13.909,13.909,4200.0
2005-06-22 12:10:00,18.45,18.46,18.45,18.45,3200.0,13.909,13.9165,13.909,13.909,3200.0
2005-06-22 12:15:00,18.46,18.46,18.46,18.46,1400.0,13.9165,13.9165,13.9165,13.9165,1400.0
2005-06-22 12:20:00,18.46,18.46,18.45,18.46,10400.0,13.9165,13.9165,13.909,13.9165,10400.0
2005-06-22 12:25:00,18.43,18.45,18.43,18.43,8200.0,13.8939,13.909,13.8939,13.8939,8200.0
2005-06-22 12:30:00,18.43,18.43,18.43,18.43,2200.0,13.8939,13.8939,13.8939,13.8939,2200.0
2005-06-22 12:35:00,18.43,18.44,18.43,18.43,5400.0,13.8939,13.9014,13.8939,13.8939,5400.0
2005-06-22 12:40:00,18.47,18.47,18.44,18.44,400.0,13.924,13.924,13.9014,13.9014,400.0
2005-06-22 12:45:00,18.46,18.46,18.43,18.43,15800.0,13.9165,13.9165,13.8939,13.8939,15800.0
2005-06-22 12:50:00,18.44,18.45,18.44,18.45,1000.0,13.9014,13.909,13.9014,13.909,1000.0
2005-06-22 12:55:00,18.45,18.45,18.45,18.45,200.0,13.909,13.909,13.909,13.909,200.0
2005-06-22 13:00:00,18.45,18.48,18.45,18.48,1000.0,13.909,13.9316,13.909,13.9316,1000.0
2005-06-22 13:05:00,18.48,18.48,18.47,18.48,1800.0,13.9316,13.9316,13.924,13.9316,1800.0
2005-06-22 13:10:00,18.46,18.46,18.45,18.45,600.0,13.9165,13.9165,13.909,13.909,600.0
2005-06-22 13:15:00,18.46,18.46,18.46,18.46,1200.0,13.9165,13.9165,13.9165,13.9165,1200.0
2005-06-22 13:20:00,18.46,18.46,18.45,18.45,2200.0,13.9165,13.9165,13.909,13.909,2200.0
2005-06-22 13:25:00,18.43,18.44,18.43,18.44,400.0,13.8939,13.9014,13.8939,13.9014,400.0
2005-06-22 13:30:00,18.44,18.44,18.44,18.44,1000.0,13.9014,13.9014,13.9014,13.9014,1000.0
2005-06-22 13:35:00,18.44,18.46,18.44,18.46,17800.0,13.9014,13.9165,13.9014,13.9165,17800.0
2005-06-22 13:40:00,18.46,18.46,18.46,18.46,200.0,13.9165,13.9165,13.9165,13.9165,200.0
2005-06-22 13:45:00,18.45,18.45,18.45,18.45,20200.0,13.909,13.909,13.909,13.909,20200.0
2005-06-22 13:50:00,18.45,18.46,18.45,18.46,40800.0,13.909,13.9165,13.909,13.9165,40800.0
2005-06-22 13:55:00,18.46,18.46,18.46,18.46,400.0,13.9165,13.9165,13.9165,13.9165,400.0
2005-06-22 14:00:00,18.46,18.46,18.45,18.45,2000.0,13.9165,13.9165,13.909,13.909,2000.0
2005-06-22 14:05:00,18.45,18.45,18.45,18.45,7400.0,13.909,13.909,13.909,13.909,7400.0
2005-06-22 14:10:00,18.46,18.46,18.46,18.46,29000.0,13.9165,13.9165,13.9165,13.9165,29000.0
2005-06-22 14:15:00,18.47,18.47,18.47,18.47,1400.0,13.924,13.924,13.924,13.924,1400.0
2005-06-22 14:20:00,18.48,18.48,18.47,18.47,5400.0,13.9316,13.9316,13.924,13.924,5400.0
2005-06-22 14:25:00,18.47,18.47,18.47,18.47,0.0,13.924,13.924,13.924,13.924,0.0
2005-06-22 14:30:00,18.47,18.47,18.47,18.47,1400.0,13.924,13.924,13.924,13.924,1400.0
2005-06-22 14:35:00,18.48,18.5,18.47,18.5,12400.0,13.9316,13.9467,13.924,13.9467,12400.0
2005-06-22 14:40:00,18.45,18.45,18.45,18.45,800.0,13.909,13.909,13.909,13.909,800.0
2005-06-22 14:45:00,18.45,18.46,18.45,18.46,14200.0,13.909,13.9165,13.909,13.9165,14200.0
2005-06-22 14:50:00,18.47,18.48,18.47,18.47,6400.0,13.924,13.9316,13.924,13.924,6400.0
2005-06-22 14:55:00,18.47,18.47,18.46,18.47,1400.0,13.924,13.924,13.9165,13.924,1400.0
2005-06-22 15:00:00,18.46,18.46,18.46,18.46,1600.0,13.9165,13.9165,13.9165,13.9165,1600.0
2005-06-22 15:05:00,18.47,18.48,18.47,18.48,3000.0,13.924,13.9316,13.924,13.9316,3000.0
2005-06-22 15:10:00,18.48,18.48,18.46,18.46,17800.0,13.9316,13.9316,13.9165,13.9165,17800.0
2005-06-22 15:15:00,18.45,18.45,18.45,18.45,6800.0,13.909,13.909,13.909,13.909,6800.0
2005-06-22 15:20:00,18.45,18.48,18.45,18.48,39600.0,13.909,13.9316,13.909,13.9316,39600.0
2005-06-22 15:25:00,18.47,18.47,18.47,18.47,10200.0,13.924,13.924,13.924,13.924,10200.0
2005-06-22 15:30:00,18.47,18.47,18.44,18.45,59000.0,13.924,13.924,13.9014,13.909,59000.0
2005-06-22 15:35:00,18.45,18.47,18.45,18.47,15200.0,13.909,13.924,13.909,13.924,15200.0
2005-06-22 15:40:00,18.47,18.49,18.46,18.49,11800.0,13.924,13.9391,13.9165,13.9391,11800.0
2005-06-22 15:45:00,18.49,18.5,18.49,18.5,3400.0,13.9391,13.9467,13.9391,13.9467,3400.0
2005-06-22 15:50:00,18.5,18.5,18.5,18.5,3200.0,13.9467,13.9467,13.9467,13.9467,3200.0
2005-06-22 15:55:00,18.5,18.51,18.47,18.48,22000.0,13.9467,13.9542,13.924,13.9316,22000.0
2005-06-23 09:30:00,18.49,18.49,18.49,18.49,2000.0,13.9391,13.9391,13.9391,13.9391,2000.0
2005-06-23 09:35:00,18.49,18.57,18.49,18.57,1400.0,13.9391,13.9994,13.9391,13.9994,1400.0
2005-06-23 09:40:00,18.57,18.57,18.5,18.5,800.0,13.9994,13.9994,13.9467,13.9467,800.0
2005-06-23 09:45:00,18.5,18.5,18.49,18.49,10800.0,13.9467,13.9467,13.9391,13.9391,10800.0
2005-06-23 09:50:00,18.5,18.52,18.5,18.52,3800.0,13.9467,13.9617,13.9467,13.9617,3800.0
2005-06-23 09:55:00,18.5,18.5,18.5,18.5,8000.0,13.9467,13.9467,13.9467,13.9467,8000.0
2005-06-23 10:00:00,18.5,18.5,18.48,18.48,5400.0,13.9467,13.9467,13.9316,13.9316,5400.0
2005-06-23 10:05:00,18.48,18.49,18.47,18.48,4000.0,13.9316,13.9391,13.924,13.9316,4000.0
2005-06-23 10:10:00,18.48,18.49,18.48,18.49,4800.0,13.9316,13.9391,13.9316,13.9391,4800.0
2005-06-23 10:15:00,18.5,18.5,18.48,18.49,6400.0,13.9467,13.9467,13.9316,13.9391,6400.0
2005-06-23 10:20:00,18.49,18.49,18.48,18.49,22600.0,13.9391,13.9391,13.9316,13.9391,22600.0
2005-06-23 10:25:00,18.5,18.5,18.5,18.5,112600.0,13.9467,13.9467,13.9467,13.9467,112600.0
2005-06-23 10:30:00,18.5,18.5,18.5,18.5,62600.0,13.9467,13.9467,13.9467,13.9467,62600.0
2005-06-23 10:35:00,18.5,18.5,18.49,18.49,56600.0,13.9467,13.9467,13.9391,13.9391,56600.0
2005-06-23 10:40:00,18.49,18.54,18.49,18.52,52600.0,13.9391,13.9768,13.9391,13.9617,52600.0
2005-06-23 10:45:00,18.52,18.52,18.5,18.51,6400.0,13.9617,13.9617,13.9467,13.9542,6400.0
2005-06-23 10:50:00,18.51,18.52,18.5,18.52,9200.0,13.9542,13.9617,13.9467,13.9617,9200.0
2005-06-23 10:55:00,18.56,18.57,18.55,18.56,21000.0,13.9919,13.9994,13.9843,13.9919,21000.0
2005-06-23 11:00:00,18.56,18.57,18.56,18.56,8000.0,13.9919,13.9994,13.9919,13.9919,8000.0
2005-06-23 11:05:00,18.57,18.57,18.55,18.56,20200.0,13.9994,13.9994,13.9843,13.9919,20200.0
2005-06-23 11:10:00,18.56,18.56,18.54,18.54,32200.0,13.9919,13.9919,13.9768,13.9768,32200.0
2005-06-23 11:15:00,18.52,18.55,18.52,18.54,20000.0,13.9617,13.9843,13.9617,13.9768,20000.0
2005-06-23 11:20:00,18.54,18.54,18.54,18.54,4400.0,13.9768,13.9768,13.9768,13.9768,4400.0
2005-06-23 11:25:00,18.54,18.54,18.53,18.53,6800.0,13.9768,13.9768,13.9693,13.9693,6800.0
2005-06-23 11:30:00,18.53,18.54,18.53,18.53,6600.0,13.9693,13.9768,13.9693,13.9693,6600.0
2005-06-23 11:35:00,18.52,18.52,18.52,18.52,6600.0,13.9617,13.9617,13.9617,13.9617,6600.0
2005-06-23 11:40:00,18.51,18.51,18.5,18.5,10200.0,13.9542,13.9542,13.9467,13.9467,10200.0
2005-06-23 11:45:00,18.5,18.5,18.5,18.5,28400.0,13.9467,13.9467,13.9467,13.9467,28400.0
2005-06-23 11:50:00,18.5,18.52,18.5,18.51,46000.0,13.9467,13.9617,13.9467,13.9542,46000.0
2005-06-23 11:55:00,18.5,18.5,18.5,18.5,1600.0,13.9467,13.9467,13.9467,13.9467,1600.0
2005-06-23 12:00:00,18.5,18.51,18.5,18.5,7000.0,13.9467,13.9542,13.9467,13.9467,7000.0
2005-06-23 12:05:00,18.51,18.51,18.5,18.51,7800.0,13.9542,13.9542,13.9467,13.9542,7800.0
2005-06-23 12:10:00,18.51,18.53,18.51,18.52,5200.0,13.9542,13.9693,13.9542,13.9617,5200.0
2005-06-23 12:15:00,18.53,18.53,18.52,18.52,7600.0,13.9693,13.9693,13.9617,13.9617,7600.0
2005-06-23 12:20:00,18.52,18.55,18.52,18.53,7000.0,13.9617,13.9843,13.9617,13.9693,7000.0
2005-06-23 12:25:00,18.53,18.55,18.53,18.55,3800.0,13.9693,13.9843,13.9693,13.9843,3800.0
2005-06-23 12:30:00,18.54,18.59,18.53,18.59,8800.0,13.9768,14.0145,13.9693,14.0145,8800.0
2005-06-23 12:35:00,18.59,18.6,18.59,18.6,62800.0,14.0145,14.022,14.0145,14.022,62800.0
2005-06-23 12:40:00,18.6,18.61,18.59,18.6,70200.0,14.022,14.0296,14.0145,14.022,70200.0
2005-06-23 12:45:00,18.6,18.61,18.58,18.59,32800.0,14.022,14.0296,14.007,14.0145,32800.0
2005-06-23 12:50:00,18.59,18.61,18.59,18.6,21600.0,14.0145,14.0296,14.0145,14.022,21600.0
2005-06-23 12:55:00,18.6,18.6,18.59,18.59,7600.0,14.022,14.022,14.0145,14.0145,7600.0
2005-06-23 13:00:00,18.59,18.59,18.59,18.59,8800.0,14.0145,14.0145,14.0145,14.0145,8800.0
2005-06-23 13:05:00,18.59,18.59,18.58,18.58,7400.0,14.0145,14.0145,14.007,14.007,7400.0
2005-06-23 13:10:00,18.58,18.58,18.56,18.57,8200.0,14.007,14.007,13.9919,13.9994,8200.0
2005-06-23 13:15:00,18.56,18.56,18.56,18.56,7200.0,13.9919,13.9919,13.9919,13.9919,7200.0
2005-06-23 13:20:00,18.55,18.58,18.55,18.56,12800.0,13.9843,14.007,13.9843,13.9919,12800.0
2005-06-23 13:25:00,18.55,18.56,18.53,18.53,5000.0,13.9843,13.9919,13.9693,13.9693,5000.0
2005-06-23 13:30:00,18.53,18.55,18.53,18.54,28000.0,13.9693,13.9843,13.9693,13.9768,28000.0
2005-06-23 13:35:00,18.54,18.57,18.54,18.54,10200.0,13.9768,13.9994,13.9768,13.9768,10200.0
2005-06-23 13:40:00,18.54,18.54,18.54,18.54,0.0,13.9768,13.9768,13.9768,13.9768,0.0
2005-06-23 13:45:00,18.54,18.55,18.53,18.53,14600.0,13.9768,13.9843,13.9693,13.9693,14600.0
2005-06-23 13:50:00,18.53,18.53,18.51,18.51,10400.0,13.9693,13.9693,13.9542,13.9542,10400.0
2005-06-23 13:55:00,18.52,18.52,18.52,18.52,8000.0,13.9617,13.9617,13.9617,13.9617,8000.0
2005-06-23 14:00:00,18.52,18.52,18.51,18.52,14000.0,13.9617,13.9617,13.9542,13.9617,14000.0
2005-06-23 14:05:00,18.52,18.52,18.51,18.51,68600.0,13.9617,13.9617,13.9542,13.9542,68600.0
2005-06-23 14:10:00,18.51,18.52,18.5,18.52,11400.0,13.9542,13.9617,13.9467,13.9617,11400.0
2005-06-23 14:15:00,18.52,18.56,18.52,18.55,23800.0,13.9617,13.9919,13.9617,13.9843,23800.0
2005-06-23 14:20:00,18.5,18.51,18.5,18.51,287000.0,13.9467,13.9542,13.9467,13.9542,287000.0
2005-06-23 14:25:00,18.52,18.53,18.5,18.51,107000.0,13.9617,13.9693,13.9467,13.9542,107000.0
2005-06-23 14:30:00,18.51,18.59,18.51,18.55,23400.0,13.9542,14.0145,13.9542,13.9843,23400.0
2005-06-23 14:35:00,18.52,18.52,18.52,18.52,6400.0,13.9617,13.9617,13.9617,13.9617,6400.0
2005-06-23 14:40:00,18.52,18.52,18.52,18.52,8200.0,13.9617,13.9617,13.9617,13.9617,8200.0
2005-06-23 14:45:00,18.52,18.54,18.52,18.54,2600.0,13.9617,13.9768,13.9617,13.9768,2600.0
2005-06-23 14:50:00,18.53,18.54,18.5,18.52,7600.0,13.9693,13.9768,13.9467,13.9617,7600.0
2005-06-23 14:55:00,18.53,18.53,18.52,18.52,3800.0,13.9693,13.9693,13.9617,13.9617,3800.0
2005-06-23 15:00:00,18.53,18.53,18.52,18.52,4000.0,13.9693,13.9693,13.9617,13.9617,4000.0
2005-06-23 15:05:00,18.52,18.52,18.5,18.5,8400.0,13.9617,13.9617,13.9467,13.9467,8400.0
2005-06-23 15:10:00,18.5,18.5,18.5,18.5,8800.0,13.9467,13.9467,13.9467,13.9467,8800.0
2005-06-23 15:15:00,18.5,18.5,18.49,18.49,10600.0,13.9467,13.9467,13.9391,13.9391,10600.0
2005-06-23 15:20:00,18.49,18.49,18.46,18.46,14400.0,13.9391,13.9391,13.9165,13.9165,14400.0
2005-06-23 15:25:00,18.46,18.47,18.46,18.46,24200.0,13.9165,13.924,13.9165,13.9165,24200.0
2005-06-23 15:30:00,18.45,18.46,18.43,18.45,19800.0,13.909,13.9165,13.8939,13.909,19800.0
2005-06-23 15:35:00,18.45,18.49,18.43,18.43,31800.0,13.909,13.9391,13.8939,13.8939,31800.0
2005-06-23 15:40:00,18.43,18.43,18.43,18.43,13000.0,13.8939,13.8939,13.8939,13.8939,13000.0
2005-06-23 15:45:00,18.43,18.45,18.43,18.45,51000.0,13.8939,13.909,13.8939,13.909,51000.0
2005-06-23 15:50:00,18.45,18.45,18.43,18.43,34800.0,13.909,13.909,13.8939,13.8939,34800.0
2005-06-23 15:55:00,18.43,18.43,18.43,18.43,21400.0,13.8939,13.8939,13.8939,13.8939,21400.0
2005-06-24 09:30:00,18.4,18.4,18.4,18.4,3200.0,13.8713,13.8713,13.8713,13.8713,3200.0
2005-06-24 09:35:00,18.4,18.48,18.38,18.48,3200.0,13.8713,13.9316,13.8562,13.9316,3200.0
2005-06-24 09:40:00,18.48,18.55,18.48,18.5,3400.0,13.9316,13.9843,13.9316,13.9467,3400.0
2005-06-24 09:45:00,18.52,18.52,18.41,18.5,4800.0,13.9617,13.9617,13.8788,13.9467,4800.0
2005-06-24 09:50:00,18.5,18.5,18.43,18.48,20800.0,13.9467,13.9467,13.8939,13.9316,20800.0
2005-06-24 09:55:00,18.47,18.47,18.47,18.47,2600.0,13.924,13.924,13.924,13.924,2600.0
2005-06-24 10:00:00,18.49,18.49,18.45,18.46,8200.0,13.9391,13.9391,13.909,13.9165,8200.0
2005-06-24 10:05:00,18.48,18.48,18.47,18.48,5000.0,13.9316,13.9316,13.924,13.9316,5000.0
2005-06-24 10:10:00,18.49,18.49,18.49,18.49,5200.0,13.9391,13.9391,13.9391,13.9391,5200.0
2005-06-24 10:15:00,18.49,18.5,18.49,18.49,19200.0,13.9391,13.9467,13.9391,13.9391,19200.0
2005-06-24 10:20:00,18.49,18.5,18.49,18.5,11200.0,13.9391,13.9467,13.9391,13.9467,11200.0
2005-06-24 10:25:00,18.5,18.5,18.5,18.5,9200.0,13.9467,13.9467,13.9467,13.9467,9200.0
2005-06-24 10:30:00,18.5,18.5,18.49,18.5,19200.0,13.9467,13.9467,13.9391,13.9467,19200.0
2005-06-24 10:35:00,18.49,18.5,18.49,18.5,9400.0,13.9391,13.9467,13.9391,13.9467,9400.0
2005-06-24 10:40:00,18.5,18.55,18.5,18.55,3800.0,13.9467,13.9843,13.9467,13.9843,3800.0
2005-06-24 10:45:00,18.55,18.55,18.52,18.52,4000.0,13.9843,13.9843,13.9617,13.9617,4000.0
2005-06-24 10:50:00,18.52,18.55,18.52,18.55,7400.0,13.9617,13.9843,13.9617,13.9843,7400.0
2005-06-24 10:55:00,18.55,18.55,18.55,18.55,200.0,13.9843,13.9843,13.9843,13.9843,200.0
2005-06-24 11:00:00,18.55,18.55,18.55,18.55,5400.0,13.9843,13.9843,13.9843,13.9843,5400.0
2005-06-24 11:05:00,18.55,18.55,18.54,18.55,5400.0,13.9843,13.9843,13.9768,13.9843,5400.0
2005-06-24 11:10:00,18.54,18.54,18.52,18.53,12400.0,13.9768,13.9768,13.9617,13.9693,12400.0
2005-06-24 11:15:00,18.53,18.53,18.53,18.53,3200.0,13.9693,13.9693,13.9693,13.9693,3200.0
2005-06-24 11:20:00,18.53,18.54,18.52,18.52,4200.0,13.9693,13.9768,13.9617,13.9617,4200.0
2005-06-24 11:25:00,18.51,18.52,18.49,18.5,32600.0,13.9542,13.9617,13.9391,13.9467,32600.0
2005-06-24 11:30:00,18.5,18.5,18.49,18.49,7200.0,13.9467,13.9467,13.9391,13.9391,7200.0
2005-06-24 11:35:00,18.49,18.5,18.49,18.5,17600.0,13.9391,13.9467,13.9391,13.9467,17600.0
2005-06-24 11:40:00,18.5,18.5,18.5,18.5,6600.0,13.9467,13.9467,13.9467,13.9467,6600.0
2005-06-24 11:45:00,18.5,18.5,18.5,18.5,9600.0,13.9467,13.9467,13.9467,13.9467,9600.0
2005-06-24 11:50:00,18.5,18.51,18.49,18.49,14400.0,13.9467,13.9542,13.9391,13.9391,14400.0
2005-06-24 11:55:00,18.49,18.5,18.49,18.5,13000.0,13.9391,13.9467,13.9391,13.9467,13000.0
2005-06-24 12:00:00,18.5,18.5,18.49,18.5,19600.0,13.9467,13.9467,13.9391,13.9467,19600.0
2005-06-24 12:05:00,18.5,18.5,18.49,18.5,7800.0,13.9467,13.9467,13.9391,13.9467,7800.0
2005-06-24 12:10:00,18.5,18.52,18.5,18.52,3400.0,13.9467,13.9617,13.9467,13.9617,3400.0
2005-06-24 12:15:00,18.52,18.52,18.52,18.52,1000.0,13.9617,13.9617,13.9617,13.9617,1000.0
2005-06-24 12:20:00,18.52,18.52,18.51,18.52,6000.0,13.9617,13.9617,13.9542,13.9617,6000.0
2005-06-24 12:25:00,18.51,18.52,18.51,18.52,2200.0,13.9542,13.9617,13.9542,13.9617,2200.0
2005-06-24 12:30:00,18.52,18.52,18.52,18.52,800.0,13.9617,13.9617,13.9617,13.9617,800.0
2005-06-24 12:35:00,18.52,18.52,18.52,18.52,0.0,13.9617,13.9617,13.9617,13.9617,0.0
2005-06-24 12:40:00,18.52,18.52,18.52,18.52,800.0,13.9617,13.9617,13.9617,13.9617,800.0
2005-06-24 12:45:00,18.52,18.52,18.5,18.51,3800.0,13.9617,13.9617,13.9467,13.9542,3800.0
2005-06-24 12:50:00,18.51,18.53,18.51,18.53,1800.0,13.9542,13.9693,13.9542,13.9693,1800.0
2005-06-24 12:55:00,18.53,18.53,18.52,18.52,1600.0,13.9693,13.9693,13.9617,13.9617,1600.0
2005-06-24 13:00:00,18.52,18.52,18.48,18.52,3000.0,13.9617,13.9617,13.9316,13.9617,3000.0
2005-06-24 13:05:00,18.52,18.52,18.5,18.5,1400.0,13.9617,13.9617,13.9467,13.9467,1400.0
2005-06-24 13:10:00,18.5,18.51,18.5,18.51,4600.0,13.9467,13.9542,13.9467,13.9542,4600.0
2005-06-24 13:15:00,18.51,18.51,18.5,18.5,5800.0,13.9542,13.9542,13.9467,13.9467,5800.0
2005-06-24 13:20:00,18.5,18.51,18.5,18.5,8000.0,13.9467,13.9542,13.9467,13.9467,8000.0
2005-06-24 13:25:00,18.5,18.5,18.5,18.5,4200.0,13.9467,13.9467,13.9467,13.9467,4200.0
2005-06-24 13:30:00,18.5,18.5,18.5,18.5,1200.0,13.9467,13.9467,13.9467,13.9467,1200.0
2005-06-24 13:35:00,18.5,18.5,18.49,18.49,8000.0,13.9467,13.9467,13.9391,13.9391,8000.0
2005-06-24 13:40:00,18.49,18.49,18.49,18.49,3600.0,13.9391,13.9391,13.9391,13.9391,3600.0
2005-06-24 13:45:00,18.49,18.5,18.49,18.49,9000.0,13.9391,13.9467,13.9391,13.9391,9000.0
2005-06-24 13:50:00,18.5,18.5,18.48,18.48,9600.0,13.9467,13.9467,13.9316,13.9316,9600.0
2005-06-24 13:55:00,18.5,18.5,18.48,18.5,7000.0,13.9467,13.9467,13.9316,13.9467,7000.0
2005-06-24 14:00:00,18.5,18.5,18.48,18.49,6800.0,13.9467,13.9467,13.9316,13.9391,6800.0
2005-06-24 14:05:00,18.49,18.49,18.49,18.49,2400.0,13.9391,13.9391,13.9391,13.9391,2400.0
2005-06-24 14:10:00,18.5,18.5,18.48,18.49,4000.0,13.9467,13.9467,13.9316,13.9391,4000.0
2005-06-24 14:15:00,18.49,18.49,18.49,18.49,2400.0,13.9391,13.9391,13.9391,13.9391,2400.0
2005-06-24 14:20:00,18.49,18.49,18.44,18.47,7000.0,13.9391,13.9391,13.9014,13.924,7000.0
2005-06-24 14:25:00,18.47,18.47,18.46,18.46,8000.0,13.924,13.924,13.9165,13.9165,8000.0
2005-06-24 14:30:00,18.46,18.46,18.46,18.46,10200.0,13.9165,13.9165,13.9165,13.9165,10200.0
2005-06-24 14:35:00,18.46,18.46,18.39,18.4,21400.0,13.9165,13.9165,13.8637,13.8713,21400.0
2005-06-24 14:40:00,18.4,18.4,18.4,18.4,21000.0,13.8713,13.8713,13.8713,13.8713,21000.0
2005-06-24 14:45:00,18.4,18.42,18.4,18.42,12400.0,13.8713,13.8863,13.8713,13.8863,12400.0
2005-06-24 14:50:00,18.42,18.42,18.42,18.42,2000.0,13.8863,13.8863,13.8863,13.8863,2000.0
2005-06-24 14:55:00,18.39,18.39,18.36,18.36,17200.0,13.8637,13.8637,13.8411,13.8411,17200.0
2005-06-24 15:00:00,18.36,18.36,18.36,18.36,68000.0,13.8411,13.8411,13.8411,13.8411,68000.0
2005-06-24 15:05:00,18.38,18.38,18.38,18.38,1200.0,13.8562,13.8562,13.8562,13.8562,1200.0
2005-06-24 15:10:00,18.38,18.39,18.36,18.38,8400.0,13.8562,13.8637,13.8411,13.8562,8400.0
2005-06-24 15:15:00,18.39,18.42,18.39,18.42,62000.0,13.8637,13.8863,13.8637,13.8863,62000.0
2005-06-24 15:20:00,18.43,18.43,18.39,18.4,54600.0,13.8939,13.8939,13.8637,13.8713,54600.0
2005-06-24 15:25:00,18.45,18.45,18.41,18.41,10600.0,13.909,13.909,13.8788,13.8788,10600.0
2005-06-24 15:30:00,18.42,18.46,18.42,18.44,2000.0,13.8863,13.9165,13.8863,13.9014,2000.0
2005-06-24 15:35:00,18.43,18.44,18.42,18.44,3600.0,13.8939,13.9014,13.8863,13.9014,3600.0
2005-06-24 15:40:00,18.46,18.5,18.46,18.48,5200.0,13.9165,13.9467,13.9165,13.9316,5200.0
2005-06-24 15:45:00,18.48,18.49,18.47,18.48,4200.0,13.9316,13.9391,13.924,13.9316,4200.0
2005-06-24 15:50:00,18.47,18.5,18.47,18.5,51000.0,13.924,13.9467,13.924,13.9467,51000.0
2005-06-24 15:55:00,18.46,18.5,18.43,18.47,52200.0,13.9165,13.9467,13.8939,13.924,52200.0
2005-06-27 09:30:00,18.48,18.48,18.48,18.48,3800.0,13.9316,13.9316,13.9316,13.9316,3800.0
2005-06-27 09:35:00,18.43,18.43,18.38,18.38,15000.0,13.8939,13.8939,13.8562,13.8562,15000.0
2005-06-27 09:40:00,18.41,18.45,18.38,18.45,2400.0,13.8788,13.909,13.8562,13.909,2400.0
2005-06-27 09:45:00,18.41,18.41,18.4,18.4,1200.0,13.8788,13.8788,13.8713,13.8713,1200.0
2005-06-27 09:50:00,18.38,18.38,18.36,18.36,1400.0,13.8562,13.8562,13.8411,13.8411,1400.0
2005-06-27 09:55:00,18.36,18.36,18.31,18.32,8800.0,13.8411,13.8411,13.8034,13.811,8800.0
2005-06-27 10:00:00,18.32,18.32,18.3,18.32,4400.0,13.811,13.811,13.7959,13.811,4400.0
2005-06-27 10:05:00,18.34,18.34,18.33,18.33,6000.0,13.826,13.826,13.8185,13.8185,6000.0
2005-06-27 10:10:00,18.33,18.34,18.33,18.33,47200.0,13.8185,13.826,13.8185,13.8185,47200.0
2005-06-27 10:15:00,18.33,18.34,18.33,18.34,3200.0,13.8185,13.826,13.8185,13.826,3200.0
2005-06-27 10:20:00,18.33,18.35,18.33,18.34,1200.0,13.8185,13.8336,13.8185,13.826,1200.0
2005-06-27 10:25:00,18.33,18.33,18.33,18.33,3600.0,13.8185,13.8185,13.8185,13.8185,3600.0
2005-06-27 10:30:00,18.33,18.33,18.32,18.33,59000.0,13.8185,13.8185,13.811,13.8185,59000.0
2005-06-27 10:35:00,18.33,18.33,18.33,18.33,1400.0,13.8185,13.8185,13.8185,13.8185,1400.0
2005-06-27 10:40:00,18.33,18.35,18.33,18.35,7800.0,13.8185,13.8336,13.8185,13.8336,7800.0
2005-06-27 10:45:00,18.36,18.36,18.36,18.36,3400.0,13.8411,13.8411,13.8411,13.8411,3400.0
2005-06-27 10:50:00,18.36,18.4,18.36,18.4,800.0,13.8411,13.8713,13.8411,13.8713,800.0
2005-06-27 10:55:00,18.39,18.39,18.38,18.38,3400.0,13.8637,13.8637,13.8562,13.8562,3400.0
2005-06-27 11:00:00,18.39,18.39,18.38,18.39,1200.0,13.8637,13.8637,13.8562,13.8637,1200.0
2005-06-27 11:05:00,18.38,18.38,18.37,18.37,2200.0,13.8562,13.8562,13.8486,13.8486,2200.0
2005-06-27 11:10:00,18.38,18.38,18.35,18.36,2600.0,13.8562,13.8562,13.8336,13.8411,2600.0
2005-06-27 11:15:00,18.36,18.37,18.36,18.37,1800.0,13.8411,13.8486,13.8411,13.8486,1800.0
2005-06-27 11:20:00,18.38,18.4,18.38,18.4,2400.0,13.8562,13.8713,13.8562,13.8713,2400.0
2005-06-27 11:25:00,18.4,18.46,18.39,18.45,6200.0,13.8713,13.9165,13.8637,13.909,6200.0
2005-06-27 11:30:00,18.46,18.46,18.46,18.46,4600.0,13.9165,13.9165,13.9165,13.9165,4600.0
2005-06-27 11:35:00,18.44,18.45,18.44,18.45,1000.0,13.9014,13.909,13.9014,13.909,1000.0
2005-06-27 11:40:00,18.45,18.47,18.45,18.47,2400.0,13.909,13.924,13.909,13.924,2400.0
2005-06-27 11:45:00,18.47,18.47,18.46,18.47,3000.0,13.924,13.924,13.9165,13.924,3000.0
2005-06-27 11:50:00,18.47,18.5,18.47,18.5,9200.0,13.924,13.9467,13.924,13.9467,9200.0
2005-06-27 11:55:00,18.5,18.5,18.5,18.5,5400.0,13.9467,13.9467,13.9467,13.9467,5400.0
2005-06-27 12:00:00,18.5,18.5,18.49,18.5,8000.0,13.9467,13.9467,13.9391,13.9467,8000.0
2005-06-27 12:05:00,18.52,18.52,18.52,18.52,200.0,13.9617,13.9617,13.9617,13.9617,200.0
2005-06-27 12:10:00,18.52,18.54,18.52,18.54,600.0,13.9617,13.9768,13.9617,13.9768,600.0
2005-06-27 12:15:00,18.54,18.56,18.54,18.56,2800.0,13.9768,13.9919,13.9768,13.9919,2800.0
2005-06-27 12:20:00,18.56,18.56,18.56,18.56,1800.0,13.9919,13.9919,13.9919,13.9919,1800.0
2005-06-27 12:25:00,18.56,18.56,18.56,18.56,400.0,13.9919,13.9919,13.9919,13.9919,400.0
2005-06-27 12:30:00,18.56,18.6,18.56,18.6,6200.0,13.9919,14.022,13.9919,14.022,6200.0
2005-06-27 12:35:00,18.58,18.6,18.56,18.6,3200.0,14.007,14.022,13.9919,14.022,3200.0
2005-06-27 12:40:00,18.6,18.6,18.6,18.6,0.0,14.022,14.022,14.022,14.022,0.0
2005-06-27 12:45:00,18.59,18.59,18.58,18.58,1600.0,14.0145,14.0145,14.007,14.007,1600.0
2005-06-27 12:50:00,18.57,18.57,18.56,18.57,3800.0,13.9994,13.9994,13.9919,13.9994,3800.0
2005-06-27 12:55:00,18.57,18.57,18.52,18.52,12000.0,13.9994,13.9994,13.9617,13.9617,12000.0
2005-06-27 13:00:00,18.54,18.55,18.5,18.52,12600.0,13.9768,13.9843,13.9467,13.9617,12600.0
2005-06-27 13:05:00,18.51,18.52,18.51,18.52,600.0,13.9542,13.9617,13.9542,13.9617,600.0
2005-06-27 13:10:00,18.52,18.53,18.52,18.53,1000.0,13.9617,13.9693,13.9617,13.9693,1000.0
2005-06-27 13:15:00,18.54,18.54,18.53,18.54,7200.0,13.9768,13.9768,13.9693,13.9768,7200.0
2005-06-27 13:20:00,18.55,18.55,18.54,18.54,600.0,13.9843,13.9843,13.9768,13.9768,600.0
2005-06-27 13:25:00,18.55,18.55,18.55,18.55,18600.0,13.9843,13.9843,13.9843,13.9843,18600.0
2005-06-27 13:30:00,18.55,18.55,18.55,18.55,2400.0,13.9843,13.9843,13.9843,13.9843,2400.0
2005-06-27 13:35:00,18.55,18.55,18.54,18.54,1200.0,13.9843,13.9843,13.9768,13.9768,1200.0
2005-06-27 13:40:00,18.53,18.54,18.53,18.54,600.0,13.9693,13.9768,13.9693,13.9768,600.0
2005-06-27 13:45:00,18.54,18.54,18.52,18.52,3800.0,13.9768,13.9768,13.9617,13.9617,3800.0
2005-06-27 13:50:00,18.52,18.52,18.52,18.52,400.0,13.9617,13.9617,13.9617,13.9617,400.0
2005-06-27 13:55:00,18.52,18.52,18.52,18.52,0.0,13.9617,13.9617,13.9617,13.9617,0.0
2005-06-27 14:00:00,18.52,18.52,18.52,18.52,800.0,13.9617,13.9617,13.9617,13.9617,800.0
2005-06-27 14:05:00,18.52,18.52,18.52,18.52,200.0,13.9617,13.9617,13.9617,13.9617,200.0
2005-06-27 14:10:00,18.52,18.52,18.52,18.52,1000.0,13.9617,13.9617,13.9617,13.9617,1000.0
2005-06-27 14:15:00,18.52,18.52,18.52,18.52,7000.0,13.9617,13.9617,13.9617,13.9617,7000.0
2005-06-27 14:20:00,18.52,18.54,18.52,18.53,2800.0,13.9617,13.9768,13.9617,13.9693,2800.0
2005-06-27 14:25:00,18.54,18.56,18.54,18.55,165600.0,13.9768,13.9919,13.9768,13.9843,165600.0
2005-06-27 14:30:00,18.55,18.55,18.55,18.55,4000.0,13.9843,13.9843,13.9843,13.9843,4000.0
2005-06-27 14:35:00,18.55,18.55,18.55,18.55,5200.0,13.9843,13.9843,13.9843,13.9843,5200.0
2005-06-27 14:40:00,18.55,18.55,18.55,18.55,17000.0,13.9843,13.9843,13.9843,13.9843,17000.0
2005-06-27 14:45:00,18.55,18.55,18.54,18.55,14400.0,13.9843,13.9843,13.9768,13.9843,14400.0
2005-06-27 14:50:00,18.55,18.56,18.55,18.55,20400.0,13.9843,13.9919,13.9843,13.9843,20400.0
2005-06-27 14:55:00,18.56,18.56,18.55,18.56,10600.0,13.9919,13.9919,13.9843,13.9919,10600.0
2005-06-27 15:00:00,18.56,18.56,18.56,18.56,6000.0,13.9919,13.9919,13.9919,13.9919,6000.0
2005-06-27 15:05:00,18.56,18.57,18.56,18.57,1800.0,13.9919,13.9994,13.9919,13.9994,1800.0
2005-06-27 15:10:00,18.57,18.58,18.54,18.56,11800.0,13.9994,14.007,13.9768,13.9919,11800.0
2005-06-27 15:15:00,18.56,18.57,18.56,18.57,10200.0,13.9919,13.9994,13.9919,13.9994,10200.0
2005-06-27 15:20:00,18.57,18.61,18.57,18.58,4800.0,13.9994,14.0296,13.9994,14.007,4800.0
2005-06-27 15:25:00,18.58,18.59,18.58,18.59,2800.0,14.007,14.0145,14.007,14.0145,2800.0
2005-06-27 15:30:00,18.59,18.6,18.59,18.6,5600.0,14.0145,14.022,14.0145,14.022,5600.0
2005-06-27 15:35:00,18.6,18.62,18.6,18.61,7400.0,14.022,14.0371,14.022,14.0296,7400.0
2005-06-27 15:40:00,18.61,18.65,18.61,18.63,13200.0,14.0296,14.0597,14.0296,14.0447,13200.0
2005-06-27 15:45:00,18.63,18.63,18.59,18.61,7400.0,14.0447,14.0447,14.0145,14.0296,7400.0
2005-06-27 15:50:00,18.62,18.64,18.61,18.64,29600.0,14.0371,14.0522,14.0296,14.0522,29600.0
2005-06-27 15:55:00,18.64,18.67,18.61,18.61,40600.0,14.0522,14.0748,14.0296,14.0296,40600.0
2005-06-28 09:30:00,18.61,18.62,18.61,18.62,3600.0,14.0296,14.0371,14.0296,14.0371,3600.0
2005-06-28 09:35:00,18.62,18.66,18.62,18.62,1800.0,14.0371,14.0673,14.0371,14.0371,1800.0
2005-06-28 09:40:00,18.62,18.68,18.62,18.67,2400.0,14.0371,14.0823,14.0371,14.0748,2400.0
2005-06-28 09:45:00,18.67,18.68,18.61,18.63,115600.0,14.0748,14.0823,14.0296,14.0447,115600.0
2005-06-28 09:50:00,18.62,18.63,18.61,18.61,10800.0,14.0371,14.0447,14.0296,14.0296,10800.0
2005-06-28 09:55:00,18.61,18.61,18.59,18.59,9200.0,14.0296,14.0296,14.0145,14.0145,9200.0
2005-06-28 10:00:00,18.59,18.59,18.57,18.57,9800.0,14.0145,14.0145,13.9994,13.9994,9800.0
2005-06-28 10:05:00,18.57,18.57,18.55,18.55,10400.0,13.9994,13.9994,13.9843,13.9843,10400.0
2005-06-28 10:10:00,18.55,18.56,18.54,18.56,12800.0,13.9843,13.9919,13.9768,13.9919,12800.0
2005-06-28 10:15:00,18.56,18.57,18.56,18.57,8400.0,13.9919,13.9994,13.9919,13.9994,8400.0
2005-06-28 10:20:00,18.57,18.59,18.57,18.59,10600.0,13.9994,14.0145,13.9994,14.0145,10600.0
2005-06-28 10:25:00,18.59,18.59,18.58,18.58,16400.0,14.0145,14.0145,14.007,14.007,16400.0
2005-06-28 10:30:00,18.59,18.59,18.58,18.58,2200.0,14.0145,14.0145,14.007,14.007,2200.0
2005-06-28 10:35:00,18.58,18.59,18.58,18.59,3000.0,14.007,14.0145,14.007,14.0145,3000.0
2005-06-28 10:40:00,18.59,18.59,18.58,18.58,4000.0,14.0145,14.0145,14.007,14.007,4000.0
2005-06-28 10:45:00,18.58,18.58,18.58,18.58,6000.0,14.007,14.007,14.007,14.007,6000.0
2005-06-28 10:50:00,18.58,18.58,18.56,18.57,13200.0,14.007,14.007,13.9919,13.9994,13200.0
2005-06-28 10:55:00,18.57,18.57,18.56,18.56,4400.0,13.9994,13.9994,13.9919,13.9919,4400.0
2005-06-28 11:00:00,18.56,18.56,18.55,18.55,17000.0,13.9919,13.9919,13.9843,13.9843,17000.0
2005-06-28 11:05:00,18.55,18.55,18.55,18.55,6800.0,13.9843,13.9843,13.9843,13.9843,6800.0
2005-06-28 11:10:00,18.55,18.55,18.55,18.55,5800.0,13.9843,13.9843,13.9843,13.9843,5800.0
2005-06-28 11:15:00,18.55,18.56,18.55,18.56,10000.0,13.9843,13.9919,13.9843,13.9919,10000.0
2005-06-28 11:20:00,18.56,18.56,18.56,18.56,600.0,13.9919,13.9919,13.9919,13.9919,600.0
2005-06-28 11:25:00,18.56,18.56,18.56,18.56,4800.0,13.9919,13.9919,13.9919,13.9919,4800.0
2005-06-28 11:30:00,18.56,18.56,18.56,18.56,7600.0,13.9919,13.9919,13.9919,13.9919,7600.0
2005-06-28 11:35:00,18.56,18.56,18.56,18.56,600.0,13.9919,13.9919,13.9919,13.9919,600.0
2005-06-28 11:40:00,18.56,18.57,18.56,18.56,5200.0,13.9919,13.9994,13.9919,13.9919,5200.0
2005-06-28 11:45:00,18.56,18.57,18.56,18.57,11600.0,13.9919,13.9994,13.9919,13.9994,11600.0
2005-06-28 11:50:00,18.57,18.58,18.57,18.58,2800.0,13.9994,14.007,13.9994,14.007,2800.0
2005-06-28 11:55:00,18.58,18.59,18.58,18.58,2400.0,14.007,14.0145,14.007,14.007,2400.0
2005-06-28 12:00:00,18.59,18.59,18.59,18.59,2800.0,14.0145,14.0145,14.0145,14.0145,2800.0
2005-06-28 12:05:00,18.59,18.59,18.59,18.59,4400.0,14.0145,14.0145,14.0145,14.0145,4400.0
2005-06-28 12:10:00,18.59,18.6,18.59,18.6,6600.0,14.0145,14.022,14.0145,14.022,6600.0
2005-06-28 12:15:00,18.6,18.6,18.6,18.6,2800.0,14.022,14.022,14.022,14.022,2800.0
2005-06-28 12:20:00,18.6,18.6,18.6,18.6,2400.0,14.022,14.022,14.022,14.022,2400.0
2005-06-28 12:25:00,18.6,18.61,18.6,18.61,2200.0,14.022,14.0296,14.022,14.0296,2200.0
2005-06-28 12:30:00,18.61,18.61,18.61,18.61,3400.0,14.0296,14.0296,14.0296,14.0296,3400.0
2005-06-28 12:35:00,18.61,18.62,18.61,18.61,3800.0,14.0296,14.0371,14.0296,14.0296,3800.0
2005-06-28 12:40:00,18.62,18.62,18.61,18.61,28200.0,14.0371,14.0371,14.0296,14.0296,28200.0
2005-06-28 12:45:00,18.61,18.63,18.61,18.63,1000.0,14.0296,14.0447,14.0296,14.0447,1000.0
2005-06-28 12:50:00,18.63,18.63,18.63,18.63,5400.0,14.0447,14.0447,14.0447,14.0447,5400.0
2005-06-28 12:55:00,18.64,18.64,18.63,18.63,4400.0,14.0522,14.0522,14.0447,14.0447,4400.0
2005-06-28 13:00:00,18.63,18.63,18.63,18.63,2000.0,14.0447,14.0447,14.0447,14.0447,2000.0
2005-06-28 13:05:00,18.63,18.63,18.63,18.63,1400.0,14.0447,14.0447,14.0447,14.0447,1400.0
2005-06-28 13:10:00,18.63,18.65,18.63,18.64,6200.0,14.0447,14.0597,14.0447,14.0522,6200.0
2005-06-28 13:15:00,18.64,18.64,18.64,18.64,8600.0,14.0522,14.0522,14.0522,14.0522,8600.0
2005-06-28 13:20:00,18.64,18.64,18.64,18.64,1600.0,14.0522,14.0522,14.0522,14.0522,1600.0
2005-06-28 13:25:00,18.64,18.65,18.64,18.65,4200.0,14.0522,14.0597,14.0522,14.0597,4200.0
2005-06-28 13:30:00,18.65,18.68,18.65,18.67,18000.0,14.0597,14.0823,14.0597,14.0748,18000.0
2005-06-28 13:35:00,18.66,18.66,18.64,18.65,10400.0,14.0673,14.0673,14.0522,14.0597,10400.0
2005-06-28 13:40:00,18.65,18.65,18.64,18.64,3400.0,14.0597,14.0597,14.0522,14.0522,3400.0
2005-06-28 13:45:00,18.64,18.64,18.64,18.64,7400.0,14.0522,14.0522,14.0522,14.0522,7400.0
2005-06-28 13:50:00,18.64,18.65,18.64,18.65,9400.0,14.0522,14.0597,14.0522,14.0597,9400.0
2005-06-28 13:55:00,18.65,18.65,18.65,18.65,10000.0,14.0597,14.0597,14.0597,14.0597,10000.0
2005-06-28 14:00:00,18.65,18.65,18.65,18.65,800.0,14.0597,14.0597,14.0597,14.0597,800.0
2005-06-28 14:05:00,18.65,18.67,18.65,18.67,12800.0,14.0597,14.0748,14.0597,14.0748,12800.0
2005-06-28 14:10:00,18.67,18.67,18.65,18.65,7600.0,14.0748,14.0748,14.0597,14.0597,7600.0
2005-06-28 14:15:00,18.65,18.65,18.65,18.65,12400.0,14.0597,14.0597,14.0597,14.0597,12400.0
2005-06-28 14:20:00,18.65,18.65,18.65,18.65,6800.0,14.0597,14.0597,14.0597,14.0597,6800.0
2005-06-28 14:25:00,18.65,18.65,18.65,18.65,200.0,14.0597,14.0597,14.0597,14.0597,200.0
2005-06-28 14:30:00,18.65,18.66,18.65,18.66,11600.0,14.0597,14.0673,14.0597,14.0673,11600.0
2005-06-28 14:35:00,18.66,18.67,18.66,18.66,7400.0,14.0673,14.0748,14.0673,14.0673,7400.0
2005-06-28 14:40:00,18.67,18.67,18.66,18.66,19200.0,14.0748,14.0748,14.0673,14.0673,19200.0
2005-06-28 14:45:00,18.66,18.66,18.66,18.66,1800.0,14.0673,14.0673,14.0673,14.0673,1800.0
2005-06-28 14:50:00,18.66,18.68,18.66,18.67,16200.0,14.0673,14.0823,14.0673,14.0748,16200.0
2005-06-28 14:55:00,18.68,18.68,18.68,18.68,9400.0,14.0823,14.0823,14.0823,14.0823,9400.0
2005-06-28 15:00:00,18.68,18.68,18.67,18.67,8000.0,14.0823,14.0823,14.0748,14.0748,8000.0
2005-06-28 15:05:00,18.68,18.68,18.67,18.67,15800.0,14.0823,14.0823,14.0748,14.0748,15800.0
2005-06-28 15:10:00,18.67,18.68,18.67,18.68,14200.0,14.0748,14.0823,14.0748,14.0823,14200.0
2005-06-28 15:15:00,18.68,18.68,18.68,18.68,9200.0,14.0823,14.0823,14.0823,14.0823,9200.0
2005-06-28 15:20:00,18.68,18.69,18.67,18.67,35400.0,14.0823,14.0899,14.0748,14.0748,35400.0
2005-06-28 15:25:00,18.66,18.66,18.65,18.66,4600.0,14.0673,14.0673,14.0597,14.0673,4600.0
2005-06-28 15:30:00,18.65,18.66,18.65,18.66,23800.0,14.0597,14.0673,14.0597,14.0673,23800.0
2005-06-28 15:35:00,18.66,18.68,18.66,18.68,22800.0,14.0673,14.0823,14.0673,14.0823,22800.0
2005-06-28 15:40:00,18.68,18.68,18.66,18.66,20200.0,14.0823,14.0823,14.0673,14.0673,20200.0
2005-06-28 15:45:00,18.65,18.68,18.65,18.67,27000.0,14.0597,14.0823,14.0597,14.0748,27000.0
2005-06-28 15:50:00,18.67,18.68,18.67,18.68,26800.0,14.0748,14.0823,14.0748,14.0823,26800.0
2005-06-28 15:55:00,18.7,18.73,18.68,18.68,24400.0,14.0974,14.12,14.0823,14.0823,24400.0
2005-06-29 09:30:00,18.75,18.77,18.75,18.77,7000.0,14.1351,14.1502,14.1351,14.1502,7000.0
2005-06-29 09:35:00,18.75,18.75,18.69,18.69,8400.0,14.1351,14.1351,14.0899,14.0899,8400.0
2005-06-29 09:40:00,18.69,18.73,18.61,18.73,24400.0,14.0899,14.12,14.0296,14.12,24400.0
2005-06-29 09:45:00,18.72,18.72,18.68,18.68,7200.0,14.1125,14.1125,14.0823,14.0823,7200.0
2005-06-29 09:50:00,18.68,18.69,18.68,18.68,7600.0,14.0823,14.0899,14.0823,14.0823,7600.0
2005-06-29 09:55:00,18.68,18.68,18.52,18.53,13400.0,14.0823,14.0823,13.9617,13.9693,13400.0
2005-06-29 10:00:00,18.53,18.61,18.53,18.6,14200.0,13.9693,14.0296,13.9693,14.022,14200.0
2005-06-29 10:05:00,18.6,18.6,18.59,18.6,7600.0,14.022,14.022,14.0145,14.022,7600.0
2005-06-29 10:10:00,18.6,18.6,18.54,18.54,18400.0,14.022,14.022,13.9768,13.9768,18400.0
2005-06-29 10:15:00,18.54,18.54,18.54,18.54,9400.0,13.9768,13.9768,13.9768,13.9768,9400.0
2005-06-29 10:20:00,18.54,18.58,18.54,18.58,19800.0,13.9768,14.007,13.9768,14.007,19800.0
2005-06-29 10:25:00,18.58,18.59,18.58,18.59,7600.0,14.007,14.0145,14.007,14.0145,7600.0
2005-06-29 10:30:00,18.59,18.59,18.58,18.59,2200.0,14.0145,14.0145,14.007,14.0145,2200.0
2005-06-29 10:35:00,18.59,18.6,18.56,18.56,9400.0,14.0145,14.022,13.9919,13.9919,9400.0
2005-06-29 10:40:00,18.54,18.57,18.54,18.56,48200.0,13.9768,13.9994,13.9768,13.9919,48200.0
2005-06-29 10:45:00,18.56,18.56,18.55,18.55,2000.0,13.9919,13.9919,13.9843,13.9843,2000.0
2005-06-29 10:50:00,18.55,18.56,18.55,18.55,32400.0,13.9843,13.9919,13.9843,13.9843,32400.0
2005-06-29 10:55:00,18.55,18.56,18.55,18.56,1400.0,13.9843,13.9919,13.9843,13.9919,1400.0
2005-06-29 11:00:00,18.55,18.55,18.55,18.55,3200.0,13.9843,13.9843,13.9843,13.9843,3200.0
2005-06-29 11:05:00,18.56,18.57,18.56,18.57,9800.0,13.9919,13.9994,13.9919,13.9994,9800.0
2005-06-29 11:10:00,18.58,18.59,18.58,18.59,7800.0,14.007,14.0145,14.007,14.0145,7800.0
2005-06-29 11:15:00,18.59,18.59,18.57,18.57,8800.0,14.0145,14.0145,13.9994,13.9994,8800.0
2005-06-29 11:20:00,18.57,18.57,18.53,18.54,21800.0,13.9994,13.9994,13.9693,13.9768,21800.0
2005-06-29 11:25:00,18.54,18.59,18.54,18.58,9000.0,13.9768,14.0145,13.9768,14.007,9000.0
2005-06-29 11:30:00,18.59,18.59,18.59,18.59,3400.0,14.0145,14.0145,14.0145,14.0145,3400.0
2005-06-29 11:35:00,18.59,18.6,18.59,18.59,4400.0,14.0145,14.022,14.0145,14.0145,4400.0
2005-06-29 11:40:00,18.59,18.59,18.58,18.58,4800.0,14.0145,14.0145,14.007,14.007,4800.0
2005-06-29 11:45:00,18.59,18.59,18.59,18.59,400.0,14.0145,14.0145,14.0145,14.0145,400.0
2005-06-29 11:50:00,18.59,18.59,18.59,18.59,5000.0,14.0145,14.0145,14.0145,14.0145,5000.0
2005-06-29 11:55:00,18.59,18.6,18.59,18.6,2800.0,14.0145,14.022,14.0145,14.022,2800.0
2005-06-29 12:00:00,18.6,18.6,18.6,18.6,0.0,14.022,14.022,14.022,14.022,0.0
2005-06-29 12:05:00,18.6,18.6,18.59,18.59,4600.0,14.022,14.022,14.0145,14.0145,4600.0
2005-06-29 12:10:00,18.58,18.59,18.57,18.57,4600.0,14.007,14.0145,13.9994,13.9994,4600.0
2005-06-29 12:15:00,18.56,18.56,18.55,18.55,2000.0,13.9919,13.9919,13.9843,13.9843,2000.0
2005-06-29 12:20:00,18.55,18.56,18.55,18.55,1200.0,13.9843,13.9919,13.9843,13.9843,1200.0
2005-06-29 12:25:00,18.55,18.56,18.55,18.56,2400.0,13.9843,13.9919,13.9843,13.9919,2400.0
2005-06-29 12:30:00,18.55,18.56,18.55,18.56,11200.0,13.9843,13.9919,13.9843,13.9919,11200.0
2005-06-29 12:35:00,18.56,18.56,18.56,18.56,2600.0,13.9919,13.9919,13.9919,13.9919,2600.0
2005-06-29 12:40:00,18.56,18.56,18.55,18.55,3600.0,13.9919,13.9919,13.9843,13.9843,3600.0
2005-06-29 12:45:00,18.55,18.56,18.55,18.56,1800.0,13.9843,13.9919,13.9843,13.9919,1800.0
2005-06-29 12:50:00,18.55,18.56,18.55,18.55,1800.0,13.9843,13.9919,13.9843,13.9843,1800.0
2005-06-29 12:55:00,18.56,18.56,18.55,18.55,1400.0,13.9919,13.9919,13.9843,13.9843,1400.0
2005-06-29 13:00:00,18.55,18.55,18.55,18.55,2600.0,13.9843,13.9843,13.9843,13.9843,2600.0
2005-06-29 13:05:00,18.55,18.55,18.55,18.55,400.0,13.9843,13.9843,13.9843,13.9843,400.0
2005-06-29 13:10:00,18.55,18.56,18.55,18.56,3800.0,13.9843,13.9919,13.9843,13.9919,3800.0
2005-06-29 13:15:00,18.55,18.56,18.55,18.55,2600.0,13.9843,13.9919,13.9843,13.9843,2600.0
2005-06-29 13:20:00,18.55,18.56,18.55,18.55,11200.0,13.9843,13.9919,13.9843,13.9843,11200.0
2005-06-29 13:25:00,18.55,18.55,18.55,18.55,2800.0,13.9843,13.9843,13.9843,13.9843,2800.0
2005-06-29 13:30:00,18.55,18.55,18.55,18.55,1000.0,13.9843,13.9843,13.9843,13.9843,1000.0
2005-06-29 13:35:00,18.54,18.54,18.54,18.54,800.0,13.9768,13.9768,13.9768,13.9768,800.0
2005-06-29 13:40:00,18.55,18.55,18.53,18.54,1400.0,13.9843,13.9843,13.9693,13.9768,1400.0
2005-06-29 13:45:00,18.53,18.53,18.52,18.52,5600.0,13.9693,13.9693,13.9617,13.9617,5600.0
2005-06-29 13:50:00,18.52,18.52,18.51,18.52,3000.0,13.9617,13.9617,13.9542,13.9617,3000.0
2005-06-29 13:55:00,18.5,18.51,18.49,18.49,8800.0,13.9467,13.9542,13.9391,13.9391,8800.0
2005-06-29 14:00:00,18.49,18.49,18.48,18.49,4000.0,13.9391,13.9391,13.9316,13.9391,4000.0
2005-06-29 14:05:00,18.49,18.49,18.48,18.48,4200.0,13.9391,13.9391,13.9316,13.9316,4200.0
2005-06-29 14:10:00,18.48,18.48,18.48,18.48,1400.0,13.9316,13.9316,13.9316,13.9316,1400.0
2005-06-29 14:15:00,18.48,18.48,18.46,18.46,7000.0,13.9316,13.9316,13.9165,13.9165,7000.0
2005-06-29 14:20:00,18.46,18.47,18.45,18.47,13400.0,13.9165,13.924,13.909,13.924,13400.0
2005-06-29 14:25:00,18.47,18.47,18.46,18.46,13600.0,13.924,13.924,13.9165,13.9165,13600.0
2005-06-29 14:30:00,18.46,18.48,18.46,18.48,12800.0,13.9165,13.9316,13.9165,13.9316,12800.0
2005-06-29 14:35:00,18.48,18.48,18.43,18.43,12200.0,13.9316,13.9316,13.8939,13.8939,12200.0
2005-06-29 14:40:00,18.43,18.47,18.36,18.47,42600.0,13.8939,13.924,13.8411,13.924,42600.0
2005-06-29 14:45:00,18.47,18.5,18.47,18.5,27800.0,13.924,13.9467,13.924,13.9467,27800.0
2005-06-29 14:50:00,18.5,18.52,18.5,18.52,5000.0,13.9467,13.9617,13.9467,13.9617,5000.0
2005-06-29 14:55:00,18.51,18.51,18.45,18.47,19600.0,13.9542,13.9542,13.909,13.924,19600.0
2005-06-29 15:00:00,18.47,18.47,18.46,18.46,8000.0,13.924,13.924,13.9165,13.9165,8000.0
2005-06-29 15:05:00,18.46,18.53,18.46,18.52,59600.0,13.9165,13.9693,13.9165,13.9617,59600.0
2005-06-29 15:10:00,18.52,18.52,18.48,18.48,9000.0,13.9617,13.9617,13.9316,13.9316,9000.0
2005-06-29 15:15:00,18.48,18.49,18.47,18.49,20000.0,13.9316,13.9391,13.924,13.9391,20000.0
2005-06-29 15:20:00,18.49,18.54,18.49,18.53,21400.0,13.9391,13.9768,13.9391,13.9693,21400.0
2005-06-29 15:25:00,18.53,18.53,18.5,18.5,9000.0,13.9693,13.9693,13.9467,13.9467,9000.0
2005-06-29 15:30:00,18.5,18.5,18.5,18.5,13000.0,13.9467,13.9467,13.9467,13.9467,13000.0
2005-06-29 15:35:00,18.5,18.5,18.49,18.5,14000.0,13.9467,13.9467,13.9391,13.9467,14000.0
2005-06-29 15:40:00,18.5,18.51,18.5,18.51,3000.0,13.9467,13.9542,13.9467,13.9542,3000.0
2005-06-29 15:45:00,18.51,18.53,18.51,18.53,7600.0,13.9542,13.9693,13.9542,13.9693,7600.0
2005-06-29 15:50:00,18.54,18.65,18.54,18.65,59400.0,13.9768,14.0597,13.9768,14.0597,59400.0
2005-06-29 15:55:00,18.65,18.65,18.61,18.61,18400.0,14.0597,14.0597,14.0296,14.0296,18400.0
2005-06-30 09:30:00,18.57,18.59,18.57,18.59,11000.0,13.9994,14.0145,13.9994,14.0145,11000.0
2005-06-30 09:35:00,18.59,18.59,18.59,18.59,3400.0,14.0145,14.0145,14.0145,14.0145,3400.0
2005-06-30 09:40:00,18.57,18.59,18.57,18.58,4600.0,13.9994,14.0145,13.9994,14.007,4600.0
2005-06-30 09:45:00,18.59,18.6,18.59,18.59,2800.0,14.0145,14.022,14.0145,14.0145,2800.0
2005-06-30 09:50:00,18.6,18.6,18.59,18.59,1800.0,14.022,14.022,14.0145,14.0145,1800.0
2005-06-30 09:55:00,18.59,18.6,18.55,18.55,16000.0,14.0145,14.022,13.9843,13.9843,16000.0
2005-06-30 10:00:00,18.58,18.58,18.55,18.57,5800.0,14.007,14.007,13.9843,13.9994,5800.0
2005-06-30 10:05:00,18.57,18.58,18.55,18.55,8800.0,13.9994,14.007,13.9843,13.9843,8800.0
2005-06-30 10:10:00,18.56,18.56,18.56,18.56,1400.0,13.9919,13.9919,13.9919,13.9919,1400.0
2005-06-30 10:15:00,18.59,18.6,18.58,18.58,6000.0,14.0145,14.022,14.007,14.007,6000.0
2005-06-30 10:20:00,18.58,18.58,18.58,18.58,1000.0,14.007,14.007,14.007,14.007,1000.0
2005-06-30 10:25:00,18.58,18.6,18.58,18.58,6800.0,14.007,14.022,14.007,14.007,6800.0
2005-06-30 10:30:00,18.59,18.61,18.59,18.6,5200.0,14.0145,14.0296,14.0145,14.022,5200.0
2005-06-30 10:35:00,18.61,18.61,18.61,18.61,5200.0,14.0296,14.0296,14.0296,14.0296,5200.0
2005-06-30 10:40:00,18.63,18.63,18.62,18.62,2000.0,14.0447,14.0447,14.0371,14.0371,2000.0
2005-06-30 10:45:00,18.63,18.63,18.63,18.63,1200.0,14.0447,14.0447,14.0447,14.0447,1200.0
2005-06-30 10:50:00,18.63,18.63,18.6,18.6,2400.0,14.0447,14.0447,14.022,14.022,2400.0
2005-06-30 10:55:00,18.6,18.6,18.6,18.6,400.0,14.022,14.022,14.022,14.022,400.0
2005-06-30 11:00:00,18.58,18.58,18.57,18.57,2600.0,14.007,14.007,13.9994,13.9994,2600.0
2005-06-30 11:05:00,18.56,18.58,18.56,18.58,2600.0,13.9919,14.007,13.9919,14.007,2600.0
2005-06-30 11:10:00,18.58,18.6,18.58,18.6,2400.0,14.007,14.022,14.007,14.022,2400.0
2005-06-30 11:15:00,18.59,18.6,18.59,18.6,2600.0,14.0145,14.022,14.0145,14.022,2600.0
2005-06-30 11:20:00,18.6,18.6,18.6,18.6,2200.0,14.022,14.022,14.022,14.022,2200.0
2005-06-30 11:25:00,18.58,18.58,18.58,18.58,1000.0,14.007,14.007,14.007,14.007,1000.0
2005-06-30 11:30:00,18.58,18.6,18.58,18.6,14000.0,14.007,14.022,14.007,14.022,14000.0
2005-06-30 11:35:00,18.61,18.61,18.61,18.61,1400.0,14.0296,14.0296,14.0296,14.0296,1400.0
2005-06-30 11:40:00,18.61,18.61,18.61,18.61,2600.0,14.0296,14.0296,14.0296,14.0296,2600.0
2005-06-30 11:45:00,18.63,18.63,18.63,18.63,1000.0,14.0447,14.0447,14.0447,14.0447,1000.0
2005-06-30 11:50:00,18.62,18.62,18.62,18.62,600.0,14.0371,14.0371,14.0371,14.0371,600.0
2005-06-30 11:55:00,18.63,18.63,18.63,18.63,1600.0,14.0447,14.0447,14.0447,14.0447,1600.0
2005-06-30 12:00:00,18.63,18.63,18.63,18.63,200.0,14.0447,14.0447,14.0447,14.0447,200.0
2005-06-30 12:05:00,18.63,18.63,18.63,18.63,400.0,14.0447,14.0447,14.0447,14.0447,400.0
2005-06-30 12:10:00,18.63,18.64,18.63,18.64,5800.0,14.0447,14.0522,14.0447,14.0522,5800.0
2005-06-30 12:15:00,18.64,18.65,18.64,18.65,1600.0,14.0522,14.0597,14.0522,14.0597,1600.0
2005-06-30 12:20:00,18.65,18.65,18.65,18.65,0.0,14.0597,14.0597,14.0597,14.0597,0.0
2005-06-30 12:25:00,18.65,18.65,18.65,18.65,0.0,14.0597,14.0597,14.0597,14.0597,0.0
2005-06-30 12:30:00,18.66,18.67,18.66,18.67,2000.0,14.0673,14.0748,14.0673,14.0748,2000.0
2005-06-30 12:35:00,18.67,18.67,18.67,18.67,800.0,14.0748,14.0748,14.0748,14.0748,800.0
2005-06-30 12:40:00,18.67,18.67,18.67,18.67,0.0,14.0748,14.0748,14.0748,14.0748,0.0
2005-06-30 12:45:00,18.7,18.71,18.7,18.71,1600.0,14.0974,14.105,14.0974,14.105,1600.0
2005-06-30 12:50:00,18.73,18.77,18.73,18.77,1400.0,14.12,14.1502,14.12,14.1502,1400.0
2005-06-30 12:55:00,18.77,18.77,18.76,18.77,2200.0,14.1502,14.1502,14.1427,14.1502,2200.0
2005-06-30 13:00:00,18.77,18.77,18.77,18.77,1600.0,14.1502,14.1502,14.1502,14.1502,1600.0
2005-06-30 13:05:00,18.77,18.77,18.77,18.77,2800.0,14.1502,14.1502,14.1502,14.1502,2800.0
2005-06-30 13:10:00,18.77,18.77,18.76,18.76,2800.0,14.1502,14.1502,14.1427,14.1427,2800.0
2005-06-30 13:15:00,18.77,18.77,18.75,18.75,1200.0,14.1502,14.1502,14.1351,14.1351,1200.0
2005-06-30 13:20:00,18.75,18.77,18.75,18.76,2200.0,14.1351,14.1502,14.1351,14.1427,2200.0
2005-06-30 13:25:00,18.75,18.75,18.75,18.75,400.0,14.1351,14.1351,14.1351,14.1351,400.0
2005-06-30 13:30:00,18.75,18.75,18.74,18.75,2400.0,14.1351,14.1351,14.1276,14.1351,2400.0
2005-06-30 13:35:00,18.75,18.75,18.75,18.75,0.0,14.1351,14.1351,14.1351,14.1351,0.0
2005-06-30 13:40:00,18.74,18.75,18.74,18.75,3000.0,14.1276,14.1351,14.1276,14.1351,3000.0
2005-06-30 13:45:00,18.74,18.74,18.74,18.74,200.0,14.1276,14.1276,14.1276,14.1276,200.0
2005-06-30 13:50:00,18.74,18.74,18.73,18.74,7200.0,14.1276,14.1276,14.12,14.1276,7200.0
2005-06-30 13:55:00,18.74,18.74,18.73,18.73,1400.0,14.1276,14.1276,14.12,14.12,1400.0
2005-06-30 14:00:00,18.72,18.72,18.71,18.71,4000.0,14.1125,14.1125,14.105,14.105,4000.0
2005-06-30 14:05:00,18.7,18.71,18.7,18.7,1000.0,14.0974,14.105,14.0974,14.0974,1000.0
2005-06-30 14:10:00,18.7,18.7,18.68,18.68,1400.0,14.0974,14.0974,14.0823,14.0823,1400.0
2005-06-30 14:15:00,18.67,18.67,18.66,18.67,2000.0,14.0748,14.0748,14.0673,14.0748,2000.0
2005-06-30 14:20:00,18.66,18.67,18.66,18.67,6400.0,14.0673,14.0748,14.0673,14.0748,6400.0
2005-06-30 14:25:00,18.67,18.67,18.67,18.67,7200.0,14.0748,14.0748,14.0748,14.0748,7200.0
2005-06-30 14:30:00,18.67,18.67,18.66,18.66,6000.0,14.0748,14.0748,14.0673,14.0673,6000.0
2005-06-30 14:35:00,18.65,18.66,18.65,18.65,71800.0,14.0597,14.0673,14.0597,14.0597,71800.0
2005-06-30 14:40:00,18.65,18.65,18.64,18.64,5200.0,14.0597,14.0597,14.0522,14.0522,5200.0
2005-06-30 14:45:00,18.65,18.66,18.64,18.66,5400.0,14.0597,14.0673,14.0522,14.0673,5400.0
2005-06-30 14:50:00,18.68,18.68,18.66,18.66,7400.0,14.0823,14.0823,14.0673,14.0673,7400.0
2005-06-30 14:55:00,18.67,18.73,18.67,18.73,7000.0,14.0748,14.12,14.0748,14.12,7000.0
2005-06-30 15:00:00,18.73,18.73,18.7,18.7,7200.0,14.12,14.12,14.0974,14.0974,7200.0
2005-06-30 15:05:00,18.7,18.71,18.69,18.7,25400.0,14.0974,14.105,14.0899,14.0974,25400.0
2005-06-30 15:10:00,18.7,18.72,18.68,18.72,9400.0,14.0974,14.1125,14.0823,14.1125,9400.0
2005-06-30 15:15:00,18.72,18.77,18.7,18.77,7800.0,14.1125,14.1502,14.0974,14.1502,7800.0
2005-06-30 15:20:00,18.76,18.77,18.75,18.75,10800.0,14.1427,14.1502,14.1351,14.1351,10800.0
2005-06-30 15:25:00,18.77,18.77,18.75,18.77,214800.0,14.1502,14.1502,14.1351,14.1502,214800.0
2005-06-30 15:30:00,18.77,18.77,18.73,18.73,10200.0,14.1502,14.1502,14.12,14.12,10200.0
2005-06-30 15:35:00,18.76,18.79,18.73,18.77,25000.0,14.1427,14.1653,14.12,14.1502,25000.0
2005-06-30 15:40:00,18.77,18.78,18.75,18.75,13000.0,14.1502,14.1577,14.1351,14.1351,13000.0
2005-06-30 15:45:00,18.75,18.78,18.73,18.78,20200.0,14.1351,14.1577,14.12,14.1577,20200.0
2005-06-30 15:50:00,18.78,18.8,18.78,18.8,43600.0,14.1577,14.1728,14.1577,14.1728,43600.0
2005-06-30 15:55:00,18.8,18.8,18.79,18.79,45000.0,14.1728,14.1728,14.1653,14.1653,45000.0
2005-07-01 09:30:00,18.8,18.8,18.8,18.8,4800.0,14.1728,14.1728,14.1728,14.1728,4800.0
2005-07-01 09:35:00,18.8,18.83,18.8,18.83,17600.0,14.1728,14.1954,14.1728,14.1954,17600.0
2005-07-01 09:40:00,18.83,18.86,18.83,18.85,7600.0,14.1954,14.218,14.1954,14.2105,7600.0
2005-07-01 09:45:00,18.85,18.88,18.85,18.88,7600.0,14.2105,14.2331,14.2105,14.2331,7600.0
2005-07-01 09:50:00,18.87,18.87,18.83,18.87,3400.0,14.2256,14.2256,14.1954,14.2256,3400.0
2005-07-01 09:55:00,18.88,18.88,18.86,18.86,236000.0,14.2331,14.2331,14.218,14.218,236000.0
2005-07-01 10:00:00,18.86,18.88,18.86,18.86,9000.0,14.218,14.2331,14.218,14.218,9000.0
2005-07-01 10:05:00,18.89,18.92,18.88,18.92,15800.0,14.2407,14.2633,14.2331,14.2633,15800.0
2005-07-01 10:10:00,18.92,18.93,18.92,18.93,14200.0,14.2633,14.2708,14.2633,14.2708,14200.0
2005-07-01 10:15:00,18.95,18.95,18.94,18.94,11400.0,14.2859,14.2859,14.2784,14.2784,11400.0
2005-07-01 10:20:00,18.93,18.95,18.93,18.93,9600.0,14.2708,14.2859,14.2708,14.2708,9600.0
2005-07-01 10:25:00,18.94,19.0,18.93,18.99,16800.0,14.2784,14.3236,14.2708,14.316,16800.0
2005-07-01 10:30:00,18.99,19.0,18.99,19.0,14200.0,14.316,14.3236,14.316,14.3236,14200.0
2005-07-01 10:35:00,19.0,19.0,18.97,18.98,8600.0,14.3236,14.3236,14.301,14.3085,8600.0
2005-07-01 10:40:00,18.97,18.97,18.96,18.96,4400.0,14.301,14.301,14.2934,14.2934,4400.0
2005-07-01 10:45:00,18.96,18.96,18.96,18.96,13000.0,14.2934,14.2934,14.2934,14.2934,13000.0
2005-07-01 10:50:00,18.97,18.99,18.97,18.99,6000.0,14.301,14.316,14.301,14.316,6000.0
2005-07-01 10:55:00,19.0,19.0,18.98,18.98,28800.0,14.3236,14.3236,14.3085,14.3085,28800.0
2005-07-01 11:00:00,18.97,18.98,18.97,18.98,13800.0,14.301,14.3085,14.301,14.3085,13800.0
2005-07-01 11:05:00,18.98,18.98,18.95,18.95,2800.0,14.3085,14.3085,14.2859,14.2859,2800.0
2005-07-01 11:10:00,18.95,18.95,18.95,18.95,3400.0,14.2859,14.2859,14.2859,14.2859,3400.0
2005-07-01 11:15:00,18.95,18.95,18.95,18.95,1600.0,14.2859,14.2859,14.2859,14.2859,1600.0
2005-07-01 11:20:00,18.95,18.95,18.95,18.95,1400.0,14.2859,14.2859,14.2859,14.2859,1400.0
2005-07-01 11:25:00,18.95,18.95,18.9,18.9,5400.0,14.2859,14.2859,14.2482,14.2482,5400.0
2005-07-01 11:30:00,18.9,18.9,18.89,18.89,9000.0,14.2482,14.2482,14.2407,14.2407,9000.0
2005-07-01 11:35:00,18.88,18.9,18.86,18.9,25000.0,14.2331,14.2482,14.218,14.2482,25000.0
2005-07-01 11:40:00,18.89,18.96,18.89,18.96,13000.0,14.2407,14.2934,14.2407,14.2934,13000.0
2005-07-01 11:45:00,18.96,18.96,18.95,18.96,7400.0,14.2934,14.2934,14.2859,14.2934,7400.0
2005-07-01 11:50:00,18.96,18.96,18.95,18.95,1000.0,14.2934,14.2934,14.2859,14.2859,1000.0
2005-07-01 11:55:00,18.93,18.93,18.88,18.88,2000.0,14.2708,14.2708,14.2331,14.2331,2000.0
2005-07-01 12:00:00,18.88,18.93,18.86,18.93,13000.0,14.2331,14.2708,14.218,14.2708,13000.0
2005-07-01 12:05:00,18.92,18.92,18.92,18.92,1000.0,14.2633,14.2633,14.2633,14.2633,1000.0
2005-07-01 12:10:00,18.91,18.91,18.9,18.9,1000.0,14.2557,14.2557,14.2482,14.2482,1000.0
2005-07-01 12:15:00,18.88,18.89,18.88,18.89,800.0,14.2331,14.2407,14.2331,14.2407,800.0
2005-07-01 12:20:00,18.88,18.88,18.85,18.85,23000.0,14.2331,14.2331,14.2105,14.2105,23000.0
2005-07-01 12:25:00,18.85,18.86,18.82,18.86,26800.0,14.2105,14.218,14.1879,14.218,26800.0
2005-07-01 12:30:00,18.89,18.9,18.87,18.87,16000.0,14.2407,14.2482,14.2256,14.2256,16000.0
2005-07-01 12:35:00,18.86,18.86,18.86,18.86,800.0,14.218,14.218,14.218,14.218,800.0
2005-07-01 12:40:00,18.87,18.87,18.86,18.86,2800.0,14.2256,14.2256,14.218,14.218,2800.0
2005-07-01 12:45:00,18.86,18.86,18.85,18.85,2000.0,14.218,14.218,14.2105,14.2105,2000.0
2005-07-01 12:50:00,18.85,18.86,18.85,18.86,24200.0,14.2105,14.218,14.2105,14.218,24200.0
2005-07-01 12:55:00,18.86,18.89,18.86,18.89,4400.0,14.218,14.2407,14.218,14.2407,4400.0
2005-07-01 13:00:00,18.89,18.97,18.88,18.92,10000.0,14.2407,14.301,14.2331,14.2633,10000.0
2005-07-01 13:05:00,18.93,18.93,18.9,18.91,5200.0,14.2708,14.2708,14.2482,14.2557,5200.0
2005-07-01 13:10:00,18.91,18.97,18.91,18.95,6800.0,14.2557,14.301,14.2557,14.2859,6800.0
2005-07-01 13:15:00,18.95,18.97,18.93,18.97,9200.0,14.2859,14.301,14.2708,14.301,9200.0
2005-07-01 13:20:00,18.97,18.97,18.93,18.94,5200.0,14.301,14.301,14.2708,14.2784,5200.0
2005-07-01 13:25:00,18.95,18.96,18.95,18.96,3000.0,14.2859,14.2934,14.2859,14.2934,3000.0
2005-07-01 13:30:00,18.96,18.96,18.91,18.93,7200.0,14.2934,14.2934,14.2557,14.2708,7200.0
2005-07-01 13:35:00,18.93,18.96,18.93,18.93,9800.0,14.2708,14.2934,14.2708,14.2708,9800.0
2005-07-01 13:40:00,18.93,18.93,18.89,18.93,9800.0,14.2708,14.2708,14.2407,14.2708,9800.0
2005-07-01 13:45:00,18.91,18.92,18.9,18.92,5600.0,14.2557,14.2633,14.2482,14.2633,5600.0
2005-07-01 13:50:00,18.92,18.97,18.92,18.96,5200.0,14.2633,14.301,14.2633,14.2934,5200.0
2005-07-01 13:55:00,18.96,18.96,18.93,18.93,9800.0,14.2934,14.2934,14.2708,14.2708,9800.0
2005-07-01 14:00:00,18.92,18.92,18.9,18.9,6600.0,14.2633,14.2633,14.2482,14.2482,6600.0
2005-07-01 14:05:00,18.9,18.92,18.9,18.92,5600.0,14.2482,14.2633,14.2482,14.2633,5600.0
2005-07-01 14:10:00,18.92,18.92,18.9,18.91,5200.0,14.2633,14.2633,14.2482,14.2557,5200.0
2005-07-01 14:15:00,18.93,18.94,18.92,18.92,2400.0,14.2708,14.2784,14.2633,14.2633,2400.0
2005-07-01 14:20:00,18.92,18.93,18.92,18.93,2200.0,14.2633,14.2708,14.2633,14.2708,2200.0
2005-07-01 14:25:00,18.93,18.94,18.93,18.94,9800.0,14.2708,14.2784,14.2708,14.2784,9800.0
2005-07-01 14:30:00,18.96,18.97,18.96,18.97,10800.0,14.2934,14.301,14.2934,14.301,10800.0
2005-07-01 14:35:00,18.97,18.97,18.96,18.96,10600.0,14.301,14.301,14.2934,14.2934,10600.0
2005-07-01 14:40:00,18.96,18.97,18.96,18.96,41000.0,14.2934,14.301,14.2934,14.2934,41000.0
2005-07-01 14:45:00,18.96,18.98,18.93,18.98,56400.0,14.2934,14.3085,14.2708,14.3085,56400.0
2005-07-01 14:50:00,18.98,19.0,18.98,19.0,9000.0,14.3085,14.3236,14.3085,14.3236,9000.0
2005-07-01 14:55:00,19.0,19.0,18.99,19.0,16200.0,14.3236,14.3236,14.316,14.3236,16200.0
2005-07-01 15:00:00,19.0,19.0,18.99,18.99,10400.0,14.3236,14.3236,14.316,14.316,10400.0
2005-07-01 15:05:00,18.99,18.99,18.95,18.97,38200.0,14.316,14.316,14.2859,14.301,38200.0
2005-07-01 15:10:00,18.98,18.99,18.97,18.97,40600.0,14.3085,14.316,14.301,14.301,40600.0
2005-07-01 15:15:00,18.97,18.97,18.96,18.97,15400.0,14.301,14.301,14.2934,14.301,15400.0
2005-07-01 15:20:00,18.97,18.98,18.96,18.98,12800.0,14.301,14.3085,14.2934,14.3085,12800.0
2005-07-01 15:25:00,18.97,18.98,18.97,18.97,12600.0,14.301,14.3085,14.301,14.301,12600.0
2005-07-01 15:30:00,18.97,19.0,18.96,19.0,38600.0,14.301,14.3236,14.2934,14.3236,38600.0
2005-07-01 15:35:00,19.0,19.0,18.99,19.0,9800.0,14.3236,14.3236,14.316,14.3236,9800.0
2005-07-01 15:40:00,19.0,19.0,18.93,18.96,58800.0,14.3236,14.3236,14.2708,14.2934,58800.0
2005-07-01 15:45:00,18.97,18.98,18.95,18.97,41400.0,14.301,14.3085,14.2859,14.301,41400.0
2005-07-01 15:50:00,18.97,18.97,18.97,18.97,19600.0,14.301,14.301,14.301,14.301,19600.0
2005-07-01 15:55:00,18.97,19.0,18.97,19.0,184600.0,14.301,14.3236,14.301,14.3236,184600.0
2005-07-05 09:30:00,18.98,19.0,18.97,18.97,189400.0,14.3085,14.3236,14.301,14.301,189400.0
2005-07-05 09:35:00,19.0,19.0,18.85,18.85,4000.0,14.3236,14.3236,14.2105,14.2105,4000.0
2005-07-05 09:40:00,18.84,18.88,18.84,18.88,5200.0,14.203,14.2331,14.203,14.2331,5200.0
2005-07-05 09:45:00,18.88,18.9,18.86,18.9,2200.0,14.2331,14.2482,14.218,14.2482,2200.0
2005-07-05 09:50:00,18.91,19.0,18.91,18.98,3200.0,14.2557,14.3236,14.2557,14.3085,3200.0
2005-07-05 09:55:00,18.99,19.0,18.91,18.93,4400.0,14.316,14.3236,14.2557,14.2708,4400.0
2005-07-05 10:00:00,18.92,18.92,18.91,18.92,600.0,14.2633,14.2633,14.2557,14.2633,600.0
2005-07-05 10:05:00,18.92,19.0,18.92,19.0,1600.0,14.2633,14.3236,14.2633,14.3236,1600.0
2005-07-05 10:10:00,18.99,18.99,18.99,18.99,800.0,14.316,14.316,14.316,14.316,800.0
2005-07-05 10:15:00,18.99,19.0,18.98,19.0,4600.0,14.316,14.3236,14.3085,14.3236,4600.0
2005-07-05 10:20:00,19.0,19.0,18.99,19.0,23000.0,14.3236,14.3236,14.316,14.3236,23000.0
2005-07-05 10:25:00,19.0,19.0,19.0,19.0,13400.0,14.3236,14.3236,14.3236,14.3236,13400.0
2005-07-05 10:30:00,19.01,19.02,19.0,19.02,22000.0,14.3311,14.3387,14.3236,14.3387,22000.0
2005-07-05 10:35:00,19.02,19.03,19.0,19.0,34800.0,14.3387,14.3462,14.3236,14.3236,34800.0
2005-07-05 10:40:00,19.0,19.04,19.0,19.03,5000.0,14.3236,14.3537,14.3236,14.3462,5000.0
2005-07-05 10:45:00,19.02,19.05,19.02,19.05,4200.0,14.3387,14.3613,14.3387,14.3613,4200.0
2005-07-05 10:50:00,19.05,19.05,19.01,19.03,11400.0,14.3613,14.3613,14.3311,14.3462,11400.0
2005-07-05 10:55:00,19.02,19.03,19.0,19.02,5400.0,14.3387,14.3462,14.3236,14.3387,5400.0
2005-07-05 11:00:00,19.02,19.02,19.0,19.0,9200.0,14.3387,14.3387,14.3236,14.3236,9200.0
2005-07-05 11:05:00,19.0,19.0,19.0,19.0,18400.0,14.3236,14.3236,14.3236,14.3236,18400.0
2005-07-05 11:10:00,19.0,19.0,18.96,18.98,24600.0,14.3236,14.3236,14.2934,14.3085,24600.0
2005-07-05 11:15:00,18.95,18.99,18.95,18.99,24000.0,14.2859,14.316,14.2859,14.316,24000.0
2005-07-05 11:20:00,18.99,19.0,18.99,19.0,16800.0,14.316,14.3236,14.316,14.3236,16800.0
2005-07-05 11:25:00,19.0,19.0,19.0,19.0,8400.0,14.3236,14.3236,14.3236,14.3236,8400.0
2005-07-05 11:30:00,19.0,19.0,19.0,19.0,24200.0,14.3236,14.3236,14.3236,14.3236,24200.0
2005-07-05 11:35:00,18.96,19.0,18.96,18.99,6400.0,14.2934,14.3236,14.2934,14.316,6400.0
2005-07-05 11:40:00,18.99,19.0,18.99,19.0,81800.0,14.316,14.3236,14.316,14.3236,81800.0
2005-07-05 11:45:00,19.0,19.0,18.99,19.0,3800.0,14.3236,14.3236,14.316,14.3236,3800.0
2005-07-05 11:50:00,19.0,19.0,19.0,19.0,104400.0,14.3236,14.3236,14.3236,14.3236,104400.0
2005-07-05 11:55:00,19.0,19.0,19.0,19.0,1400.0,14.3236,14.3236,14.3236,14.3236,1400.0
2005-07-05 12:00:00,18.99,18.99,18.99,18.99,800.0,14.316,14.316,14.316,14.316,800.0
2005-07-05 12:05:00,18.99,19.0,18.98,19.0,4000.0,14.316,14.3236,14.3085,14.3236,4000.0
2005-07-05 12:10:00,19.0,19.0,19.0,19.0,0.0,14.3236,14.3236,14.3236,14.3236,0.0
2005-07-05 12:15:00,19.0,19.0,19.0,19.0,24600.0,14.3236,14.3236,14.3236,14.3236,24600.0
2005-07-05 12:20:00,19.0,19.0,19.0,19.0,0.0,14.3236,14.3236,14.3236,14.3236,0.0
2005-07-05 12:25:00,18.98,18.99,18.98,18.99,3200.0,14.3085,14.316,14.3085,14.316,3200.0
2005-07-05 12:30:00,18.98,18.99,18.98,18.98,1600.0,14.3085,14.316,14.3085,14.3085,1600.0
2005-07-05 12:35:00,18.98,18.98,18.97,18.98,2800.0,14.3085,14.3085,14.301,14.3085,2800.0
2005-07-05 12:40:00,19.0,19.0,19.0,19.0,600.0,14.3236,14.3236,14.3236,14.3236,600.0
2005-07-05 12:45:00,19.0,19.0,19.0,19.0,5200.0,14.3236,14.3236,14.3236,14.3236,5200.0
2005-07-05 12:50:00,19.0,19.0,19.0,19.0,800.0,14.3236,14.3236,14.3236,14.3236,800.0
2005-07-05 12:55:00,19.0,19.0,19.0,19.0,30400.0,14.3236,14.3236,14.3236,14.3236,30400.0
2005-07-05 13:00:00,19.0,19.02,19.0,19.01,2400.0,14.3236,14.3387,14.3236,14.3311,2400.0
2005-07-05 13:05:00,19.01,19.02,19.01,19.02,800.0,14.3311,14.3387,14.3311,14.3387,800.0
2005-07-05 13:10:00,19.02,19.02,19.02,19.02,2200.0,14.3387,14.3387,14.3387,14.3387,2200.0
2005-07-05 13:15:00,19.02,19.02,19.02,19.02,400.0,14.3387,14.3387,14.3387,14.3387,400.0
2005-07-05 13:20:00,19.02,19.02,19.02,19.02,3600.0,14.3387,14.3387,14.3387,14.3387,3600.0
2005-07-05 13:25:00,19.02,19.02,19.02,19.02,400.0,14.3387,14.3387,14.3387,14.3387,400.0
2005-07-05 13:30:00,19.02,19.03,19.02,19.02,4000.0,14.3387,14.3462,14.3387,14.3387,4000.0
2005-07-05 13:35:00,19.02,19.02,19.02,19.02,1200.0,14.3387,14.3387,14.3387,14.3387,1200.0
2005-07-05 13:40:00,19.02,19.02,19.02,19.02,800.0,14.3387,14.3387,14.3387,14.3387,800.0
2005-07-05 13:45:00,19.01,19.02,19.01,19.02,2600.0,14.3311,14.3387,14.3311,14.3387,2600.0
2005-07-05 13:50:00,19.02,19.02,19.02,19.02,2600.0,14.3387,14.3387,14.3387,14.3387,2600.0
2005-07-05 13:55:00,19.02,19.03,19.02,19.02,5200.0,14.3387,14.3462,14.3387,14.3387,5200.0
2005-07-05 14:00:00,19.01,19.01,19.0,19.01,3200.0,14.3311,14.3311,14.3236,14.3311,3200.0
2005-07-05 14:05:00,19.0,19.0,18.99,19.0,7800.0,14.3236,14.3236,14.316,14.3236,7800.0
2005-07-05 14:10:00,19.0,19.0,19.0,19.0,1400.0,14.3236,14.3236,14.3236,14.3236,1400.0
2005-07-05 14:15:00,19.0,19.03,19.0,19.03,3200.0,14.3236,14.3462,14.3236,14.3462,3200.0
2005-07-05 14:20:00,19.03,19.03,19.02,19.02,1600.0,14.3462,14.3462,14.3387,14.3387,1600.0
2005-07-05 14:25:00,19.0,19.03,19.0,19.03,79800.0,14.3236,14.3462,14.3236,14.3462,79800.0
2005-07-05 14:30:00,19.03,19.03,19.0,19.03,50400.0,14.3462,14.3462,14.3236,14.3462,50400.0
2005-07-05 14:35:00,19.02,19.02,19.0,19.0,5200.0,14.3387,14.3387,14.3236,14.3236,5200.0
2005-07-05 14:40:00,19.0,19.0,19.0,19.0,4800.0,14.3236,14.3236,14.3236,14.3236,4800.0
2005-07-05 14:45:00,19.0,19.02,19.0,19.02,4600.0,14.3236,14.3387,14.3236,14.3387,4600.0
2005-07-05 14:50:00,19.02,19.02,19.02,19.02,2600.0,14.3387,14.3387,14.3387,14.3387,2600.0
2005-07-05 14:55:00,19.02,19.03,19.02,19.03,10000.0,14.3387,14.3462,14.3387,14.3462,10000.0
2005-07-05 15:00:00,19.03,19.03,19.03,19.03,4000.0,14.3462,14.3462,14.3462,14.3462,4000.0
2005-07-05 15:05:00,19.03,19.03,19.02,19.02,11200.0,14.3462,14.3462,14.3387,14.3387,11200.0
2005-07-05 15:10:00,19.02,19.02,19.0,19.0,5600.0,14.3387,14.3387,14.3236,14.3236,5600.0
2005-07-05 15:15:00,19.0,19.0,19.0,19.0,35800.0,14.3236,14.3236,14.3236,14.3236,35800.0
2005-07-05 15:20:00,19.0,19.03,19.0,19.03,49200.0,14.3236,14.3462,14.3236,14.3462,49200.0
2005-07-05 15:25:00,19.03,19.04,19.02,19.03,19800.0,14.3462,14.3537,14.3387,14.3462,19800.0
2005-07-05 15:30:00,19.03,19.03,19.0,19.0,45800.0,14.3462,14.3462,14.3236,14.3236,45800.0
2005-07-05 15:35:00,19.0,19.02,19.0,19.02,4000.0,14.3236,14.3387,14.3236,14.3387,4000.0
2005-07-05 15:40:00,19.02,19.04,19.02,19.04,4800.0,14.3387,14.3537,14.3387,14.3537,4800.0
2005-07-05 15:45:00,19.04,19.05,19.03,19.03,18200.0,14.3537,14.3613,14.3462,14.3462,18200.0
2005-07-05 15:50:00,19.03,19.07,19.03,19.07,13000.0,14.3462,14.3764,14.3462,14.3764,13000.0
2005-07-05 15:55:00,19.07,19.07,19.03,19.06,40400.0,14.3764,14.3764,14.3462,14.3688,40400.0
2005-07-06 09:30:00,19.01,19.01,18.96,18.98,2800.0,14.3311,14.3311,14.2934,14.3085,2800.0
2005-07-06 09:35:00,18.98,19.05,18.98,19.05,4400.0,14.3085,14.3613,14.3085,14.3613,4400.0
2005-07-06 09:40:00,19.05,19.05,18.98,18.99,14800.0,14.3613,14.3613,14.3085,14.316,14800.0
2005-07-06 09:45:00,18.98,19.05,18.98,19.05,7200.0,14.3085,14.3613,14.3085,14.3613,7200.0
2005-07-06 09:50:00,19.05,19.05,19.05,19.05,200.0,14.3613,14.3613,14.3613,14.3613,200.0
2005-07-06 09:55:00,19.06,19.06,19.06,19.06,2600.0,14.3688,14.3688,14.3688,14.3688,2600.0
2005-07-06 10:00:00,19.06,19.07,19.04,19.04,2400.0,14.3688,14.3764,14.3537,14.3537,2400.0
2005-07-06 10:05:00,19.03,19.03,18.99,19.0,5000.0,14.3462,14.3462,14.316,14.3236,5000.0
2005-07-06 10:10:00,19.0,19.0,19.0,19.0,2800.0,14.3236,14.3236,14.3236,14.3236,2800.0
2005-07-06 10:15:00,19.0,19.02,19.0,19.02,4400.0,14.3236,14.3387,14.3236,14.3387,4400.0
2005-07-06 10:20:00,19.03,19.03,18.99,18.99,4600.0,14.3462,14.3462,14.316,14.316,4600.0
2005-07-06 10:25:00,19.0,19.0,19.0,19.0,1400.0,14.3236,14.3236,14.3236,14.3236,1400.0
2005-07-06 10:30:00,19.0,19.02,19.0,19.0,4800.0,14.3236,14.3387,14.3236,14.3236,4800.0
2005-07-06 10:35:00,19.01,19.01,19.0,19.01,2200.0,14.3311,14.3311,14.3236,14.3311,2200.0
2005-07-06 10:40:00,19.01,19.03,19.01,19.02,35200.0,14.3311,14.3462,14.3311,14.3387,35200.0
2005-07-06 10:45:00,19.02,19.02,19.0,19.0,2000.0,14.3387,14.3387,14.3236,14.3236,2000.0
2005-07-06 10:50:00,19.0,19.0,18.99,18.99,2600.0,14.3236,14.3236,14.316,14.316,2600.0
2005-07-06 10:55:00,18.99,19.02,18.99,19.02,5800.0,14.316,14.3387,14.316,14.3387,5800.0
2005-07-06 11:00:00,19.0,19.02,19.0,19.02,7400.0,14.3236,14.3387,14.3236,14.3387,7400.0
2005-07-06 11:05:00,19.02,19.02,19.02,19.02,6000.0,14.3387,14.3387,14.3387,14.3387,6000.0
2005-07-06 11:10:00,19.02,19.02,19.01,19.02,1400.0,14.3387,14.3387,14.3311,14.3387,1400.0
2005-07-06 11:15:00,19.02,19.03,19.02,19.02,2200.0,14.3387,14.3462,14.3387,14.3387,2200.0
2005-07-06 11:20:00,19.02,19.02,19.02,19.02,1600.0,14.3387,14.3387,14.3387,14.3387,1600.0
2005-07-06 11:25:00,19.02,19.03,19.02,19.03,1200.0,14.3387,14.3462,14.3387,14.3462,1200.0
2005-07-06 11:30:00,19.03,19.04,19.0,19.03,15800.0,14.3462,14.3537,14.3236,14.3462,15800.0
2005-07-06 11:35:00,19.02,19.03,19.02,19.02,1000.0,14.3387,14.3462,14.3387,14.3387,1000.0
2005-07-06 11:40:00,19.02,19.03,19.02,19.02,2400.0,14.3387,14.3462,14.3387,14.3387,2400.0
2005-07-06 11:45:00,19.02,19.02,19.01,19.01,2200.0,14.3387,14.3387,14.3311,14.3311,2200.0
2005-07-06 11:50:00,19.02,19.02,19.01,19.02,4200.0,14.3387,14.3387,14.3311,14.3387,4200.0
2005-07-06 11:55:00,19.02,19.03,19.02,19.03,1800.0,14.3387,14.3462,14.3387,14.3462,1800.0
2005-07-06 12:00:00,19.03,19.03,19.03,19.03,2400.0,14.3462,14.3462,14.3462,14.3462,2400.0
2005-07-06 12:05:00,19.02,19.02,19.0,19.0,4400.0,14.3387,14.3387,14.3236,14.3236,4400.0
2005-07-06 12:10:00,19.0,19.0,18.99,19.0,1400.0,14.3236,14.3236,14.316,14.3236,1400.0
2005-07-06 12:15:00,19.0,19.01,19.0,19.01,2200.0,14.3236,14.3311,14.3236,14.3311,2200.0
2005-07-06 12:20:00,19.01,19.01,19.0,19.0,2200.0,14.3311,14.3311,14.3236,14.3236,2200.0
2005-07-06 12:25:00,19.0,19.0,19.0,19.0,3200.0,14.3236,14.3236,14.3236,14.3236,3200.0
2005-07-06 12:30:00,18.99,19.0,18.99,18.99,1600.0,14.316,14.3236,14.316,14.316,1600.0
2005-07-06 12:35:00,18.99,18.99,18.98,18.98,3200.0,14.316,14.316,14.3085,14.3085,3200.0
2005-07-06 12:40:00,18.99,18.99,18.98,18.98,1800.0,14.316,14.316,14.3085,14.3085,1800.0
2005-07-06 12:45:00,18.99,19.0,18.99,19.0,8000.0,14.316,14.3236,14.316,14.3236,8000.0
2005-07-06 12:50:00,19.0,19.0,19.0,19.0,11600.0,14.3236,14.3236,14.3236,14.3236,11600.0
2005-07-06 12:55:00,19.0,19.0,19.0,19.0,3200.0,14.3236,14.3236,14.3236,14.3236,3200.0
2005-07-06 13:00:00,19.0,19.0,19.0,19.0,6400.0,14.3236,14.3236,14.3236,14.3236,6400.0
2005-07-06 13:05:00,19.0,19.0,19.0,19.0,4000.0,14.3236,14.3236,14.3236,14.3236,4000.0
2005-07-06 13:10:00,19.0,19.01,19.0,19.0,7600.0,14.3236,14.3311,14.3236,14.3236,7600.0
2005-07-06 13:15:00,19.01,19.03,19.0,19.03,9000.0,14.3311,14.3462,14.3236,14.3462,9000.0
2005-07-06 13:20:00,19.02,19.03,19.0,19.0,5800.0,14.3387,14.3462,14.3236,14.3236,5800.0
2005-07-06 13:25:00,19.02,19.02,19.0,19.02,3400.0,14.3387,14.3387,14.3236,14.3387,3400.0
2005-07-06 13:30:00,19.03,19.03,19.02,19.03,4800.0,14.3462,14.3462,14.3387,14.3462,4800.0
2005-07-06 13:35:00,19.03,19.03,19.0,19.01,3400.0,14.3462,14.3462,14.3236,14.3311,3400.0
2005-07-06 13:40:00,19.02,19.02,19.0,19.0,72000.0,14.3387,14.3387,14.3236,14.3236,72000.0
2005-07-06 13:45:00,19.0,19.02,19.0,19.01,9600.0,14.3236,14.3387,14.3236,14.3311,9600.0
2005-07-06 13:50:00,19.01,19.01,19.0,19.0,10600.0,14.3311,14.3311,14.3236,14.3236,10600.0
2005-07-06 13:55:00,19.0,19.0,18.99,18.99,13000.0,14.3236,14.3236,14.316,14.316,13000.0
2005-07-06 14:00:00,19.0,19.0,18.99,18.99,2400.0,14.3236,14.3236,14.316,14.316,2400.0
2005-07-06 14:05:00,18.99,18.99,18.99,18.99,7400.0,14.316,14.316,14.316,14.316,7400.0
2005-07-06 14:10:00,18.99,18.99,18.98,18.99,8200.0,14.316,14.316,14.3085,14.316,8200.0
2005-07-06 14:15:00,18.99,19.0,18.99,18.99,7600.0,14.316,14.3236,14.316,14.316,7600.0
2005-07-06 14:20:00,18.99,18.99,18.98,18.98,5200.0,14.316,14.316,14.3085,14.3085,5200.0
2005-07-06 14:25:00,18.98,18.99,18.98,18.98,6600.0,14.3085,14.316,14.3085,14.3085,6600.0
2005-07-06 14:30:00,18.98,19.0,18.97,18.97,27400.0,14.3085,14.3236,14.301,14.301,27400.0
2005-07-06 14:35:00,18.98,18.98,18.96,18.97,12000.0,14.3085,14.3085,14.2934,14.301,12000.0
2005-07-06 14:40:00,18.98,18.99,18.97,18.98,4000.0,14.3085,14.316,14.301,14.3085,4000.0
2005-07-06 14:45:00,18.98,18.99,18.98,18.98,74800.0,14.3085,14.316,14.3085,14.3085,74800.0
2005-07-06 14:50:00,18.99,18.99,18.9,18.91,22400.0,14.316,14.316,14.2482,14.2557,22400.0
2005-07-06 14:55:00,18.92,18.92,18.9,18.9,27400.0,14.2633,14.2633,14.2482,14.2482,27400.0
2005-07-06 15:00:00,18.9,18.9,18.89,18.89,2800.0,14.2482,14.2482,14.2407,14.2407,2800.0
2005-07-06 15:05:00,18.9,18.9,18.89,18.89,13600.0,14.2482,14.2482,14.2407,14.2407,13600.0
2005-07-06 15:10:00,18.9,18.92,18.9,18.9,2800.0,14.2482,14.2633,14.2482,14.2482,2800.0
2005-07-06 15:15:00,18.89,18.9,18.89,18.9,1000.0,14.2407,14.2482,14.2407,14.2482,1000.0
2005-07-06 15:20:00,18.9,18.9,18.88,18.88,7200.0,14.2482,14.2482,14.2331,14.2331,7200.0
2005-07-06 15:25:00,18.89,18.89,18.86,18.86,3200.0,14.2407,14.2407,14.218,14.218,3200.0
2005-07-06 15:30:00,18.86,18.86,18.82,18.83,7800.0,14.218,14.218,14.1879,14.1954,7800.0
2005-07-06 15:35:00,18.83,18.83,18.81,18.81,16400.0,14.1954,14.1954,14.1804,14.1804,16400.0
2005-07-06 15:40:00,18.81,18.81,18.78,18.78,6600.0,14.1804,14.1804,14.1577,14.1577,6600.0
2005-07-06 15:45:00,18.78,18.8,18.76,18.79,86400.0,14.1577,14.1728,14.1427,14.1653,86400.0
2005-07-06 15:50:00,18.79,18.81,18.74,18.75,67800.0,14.1653,14.1804,14.1276,14.1351,67800.0
2005-07-06 15:55:00,18.71,18.73,18.68,18.73,85200.0,14.105,14.12,14.0823,14.12,85200.0
2005-07-07 09:30:00,18.68,18.68,18.5,18.52,9200.0,14.0823,14.0823,13.9467,13.9617,9200.0
2005-07-07 09:35:00,18.49,18.54,18.49,18.54,5400.0,13.9391,13.9768,13.9391,13.9768,5400.0
2005-07-07 09:40:00,18.55,18.55,18.5,18.5,1600.0,13.9843,13.9843,13.9467,13.9467,1600.0
2005-07-07 09:45:00,18.51,18.53,18.51,18.53,400.0,13.9542,13.9693,13.9542,13.9693,400.0
2005-07-07 09:50:00,18.54,18.55,18.54,18.55,1600.0,13.9768,13.9843,13.9768,13.9843,1600.0
2005-07-07 09:55:00,18.6,18.61,18.55,18.56,7200.0,14.022,14.0296,13.9843,13.9919,7200.0
2005-07-07 10:00:00,18.58,18.59,18.56,18.59,11000.0,14.007,14.0145,13.9919,14.0145,11000.0
2005-07-07 10:05:00,18.6,18.6,18.59,18.59,3200.0,14.022,14.022,14.0145,14.0145,3200.0
2005-07-07 10:10:00,18.6,18.61,18.59,18.61,4200.0,14.022,14.0296,14.0145,14.0296,4200.0
2005-07-07 10:15:00,18.61,18.65,18.61,18.65,5200.0,14.0296,14.0597,14.0296,14.0597,5200.0
2005-07-07 10:20:00,18.65,18.74,18.65,18.74,5000.0,14.0597,14.1276,14.0597,14.1276,5000.0
2005-07-07 10:25:00,18.73,18.75,18.7,18.71,4200.0,14.12,14.1351,14.0974,14.105,4200.0
2005-07-07 10:30:00,18.7,18.7,18.69,18.69,2400.0,14.0974,14.0974,14.0899,14.0899,2400.0
2005-07-07 10:35:00,18.68,18.69,18.68,18.69,4200.0,14.0823,14.0899,14.0823,14.0899,4200.0
2005-07-07 10:40:00,18.68,18.68,18.68,18.68,35400.0,14.0823,14.0823,14.0823,14.0823,35400.0
2005-07-07 10:45:00,18.67,18.68,18.67,18.67,1600.0,14.0748,14.0823,14.0748,14.0748,1600.0
2005-07-07 10:50:00,18.68,18.68,18.68,18.68,24000.0,14.0823,14.0823,14.0823,14.0823,24000.0
2005-07-07 10:55:00,18.68,18.68,18.67,18.67,45200.0,14.0823,14.0823,14.0748,14.0748,45200.0
2005-07-07 11:00:00,18.67,18.68,18.67,18.68,16200.0,14.0748,14.0823,14.0748,14.0823,16200.0
2005-07-07 11:05:00,18.68,18.71,18.68,18.71,8200.0,14.0823,14.105,14.0823,14.105,8200.0
2005-07-07 11:10:00,18.71,18.78,18.71,18.78,9000.0,14.105,14.1577,14.105,14.1577,9000.0
2005-07-07 11:15:00,18.78,18.82,18.78,18.82,6600.0,14.1577,14.1879,14.1577,14.1879,6600.0
2005-07-07 11:20:00,18.82,18.85,18.78,18.78,124800.0,14.1879,14.2105,14.1577,14.1577,124800.0
2005-07-07 11:25:00,18.82,18.82,18.68,18.68,44600.0,14.1879,14.1879,14.0823,14.0823,44600.0
2005-07-07 11:30:00,18.68,18.68,18.65,18.66,7400.0,14.0823,14.0823,14.0597,14.0673,7400.0
2005-07-07 11:35:00,18.67,18.67,18.65,18.65,5600.0,14.0748,14.0748,14.0597,14.0597,5600.0
2005-07-07 11:40:00,18.66,18.66,18.66,18.66,9200.0,14.0673,14.0673,14.0673,14.0673,9200.0
2005-07-07 11:45:00,18.65,18.65,18.65,18.65,6800.0,14.0597,14.0597,14.0597,14.0597,6800.0
2005-07-07 11:50:00,18.66,18.66,18.63,18.63,5600.0,14.0673,14.0673,14.0447,14.0447,5600.0
2005-07-07 11:55:00,18.63,18.63,18.61,18.63,7400.0,14.0447,14.0447,14.0296,14.0447,7400.0
2005-07-07 12:00:00,18.66,18.69,18.66,18.69,2200.0,14.0673,14.0899,14.0673,14.0899,2200.0
2005-07-07 12:05:00,18.66,18.67,18.6,18.6,9200.0,14.0673,14.0748,14.022,14.022,9200.0
2005-07-07 12:10:00,18.6,18.64,18.6,18.62,9800.0,14.022,14.0522,14.022,14.0371,9800.0
2005-07-07 12:15:00,18.63,18.63,18.55,18.58,5000.0,14.0447,14.0447,13.9843,14.007,5000.0
2005-07-07 12:20:00,18.57,18.57,18.53,18.55,7400.0,13.9994,13.9994,13.9693,13.9843,7400.0
2005-07-07 12:25:00,18.56,18.58,18.56,18.58,1600.0,13.9919,14.007,13.9919,14.007,1600.0
2005-07-07 12:30:00,18.57,18.58,18.57,18.58,9200.0,13.9994,14.007,13.9994,14.007,9200.0
2005-07-07 12:35:00,18.58,18.58,18.58,18.58,11200.0,14.007,14.007,14.007,14.007,11200.0
2005-07-07 12:40:00,18.6,18.6,18.59,18.6,25000.0,14.022,14.022,14.0145,14.022,25000.0
2005-07-07 12:45:00,18.6,18.62,18.6,18.61,2600.0,14.022,14.0371,14.022,14.0296,2600.0
2005-07-07 12:50:00,18.61,18.61,18.61,18.61,1800.0,14.0296,14.0296,14.0296,14.0296,1800.0
2005-07-07 12:55:00,18.6,18.6,18.6,18.6,400.0,14.022,14.022,14.022,14.022,400.0
2005-07-07 13:00:00,18.6,18.61,18.6,18.61,14200.0,14.022,14.0296,14.022,14.0296,14200.0
2005-07-07 13:05:00,18.63,18.63,18.63,18.63,1200.0,14.0447,14.0447,14.0447,14.0447,1200.0
2005-07-07 13:10:00,18.63,18.64,18.63,18.64,2000.0,14.0447,14.0522,14.0447,14.0522,2000.0
2005-07-07 13:15:00,18.64,18.65,18.64,18.65,1200.0,14.0522,14.0597,14.0522,14.0597,1200.0
2005-07-07 13:20:00,18.65,18.65,18.65,18.65,800.0,14.0597,14.0597,14.0597,14.0597,800.0
2005-07-07 13:25:00,18.65,18.65,18.65,18.65,400.0,14.0597,14.0597,14.0597,14.0597,400.0
2005-07-07 13:30:00,18.65,18.65,18.62,18.62,4600.0,14.0597,14.0597,14.0371,14.0371,4600.0
2005-07-07 13:35:00,18.62,18.63,18.62,18.63,600.0,14.0371,14.0447,14.0371,14.0447,600.0
2005-07-07 13:40:00,18.62,18.63,18.62,18.63,9600.0,14.0371,14.0447,14.0371,14.0447,9600.0
2005-07-07 13:45:00,18.65,18.65,18.65,18.65,200.0,14.0597,14.0597,14.0597,14.0597,200.0
2005-07-07 13:50:00,18.64,18.64,18.64,18.64,600.0,14.0522,14.0522,14.0522,14.0522,600.0
2005-07-07 13:55:00,18.63,18.64,18.63,18.64,8600.0,14.0447,14.0522,14.0447,14.0522,8600.0
2005-07-07 14:00:00,18.65,18.65,18.65,18.65,1800.0,14.0597,14.0597,14.0597,14.0597,1800.0
2005-07-07 14:05:00,18.65,18.65,18.63,18.64,11200.0,14.0597,14.0597,14.0447,14.0522,11200.0
2005-07-07 14:10:00,18.63,18.64,18.63,18.64,6800.0,14.0447,14.0522,14.0447,14.0522,6800.0
2005-07-07 14:15:00,18.63,18.64,18.63,18.64,2000.0,14.0447,14.0522,14.0447,14.0522,2000.0
2005-07-07 14:20:00,18.64,18.64,18.64,18.64,1400.0,14.0522,14.0522,14.0522,14.0522,1400.0
2005-07-07 14:25:00,18.64,18.64,18.64,18.64,2800.0,14.0522,14.0522,14.0522,14.0522,2800.0
2005-07-07 14:30:00,18.64,18.64,18.63,18.63,11800.0,14.0522,14.0522,14.0447,14.0447,11800.0
2005-07-07 14:35:00,18.64,18.64,18.62,18.62,9200.0,14.0522,14.0522,14.0371,14.0371,9200.0
2005-07-07 14:40:00,18.61,18.63,18.61,18.63,10800.0,14.0296,14.0447,14.0296,14.0447,10800.0
2005-07-07 14:45:00,18.64,18.64,18.64,18.64,3400.0,14.0522,14.0522,14.0522,14.0522,3400.0
2005-07-07 14:50:00,18.64,18.64,18.64,18.64,4200.0,14.0522,14.0522,14.0522,14.0522,4200.0
2005-07-07 14:55:00,18.64,18.64,18.64,18.64,6400.0,14.0522,14.0522,14.0522,14.0522,6400.0
2005-07-07 15:00:00,18.65,18.65,18.65,18.65,5400.0,14.0597,14.0597,14.0597,14.0597,5400.0
2005-07-07 15:05:00,18.65,18.65,18.65,18.65,4600.0,14.0597,14.0597,14.0597,14.0597,4600.0
2005-07-07 15:10:00,18.65,18.65,18.65,18.65,7400.0,14.0597,14.0597,14.0597,14.0597,7400.0
2005-07-07 15:15:00,18.65,18.65,18.65,18.65,19000.0,14.0597,14.0597,14.0597,14.0597,19000.0
2005-07-07 15:20:00,18.65,18.66,18.65,18.66,4600.0,14.0597,14.0673,14.0597,14.0673,4600.0
2005-07-07 15:25:00,18.66,18.68,18.65,18.67,18200.0,14.0673,14.0823,14.0597,14.0748,18200.0
2005-07-07 15:30:00,18.68,18.72,18.67,18.72,7400.0,14.0823,14.1125,14.0748,14.1125,7400.0
2005-07-07 15:35:00,18.72,18.75,18.72,18.75,5800.0,14.1125,14.1351,14.1125,14.1351,5800.0
2005-07-07 15:40:00,18.74,18.74,18.73,18.74,12000.0,14.1276,14.1276,14.12,14.1276,12000.0
2005-07-07 15:45:00,18.74,18.74,18.74,18.74,13200.0,14.1276,14.1276,14.1276,14.1276,13200.0
2005-07-07 15:50:00,18.75,18.84,18.75,18.83,17400.0,14.1351,14.203,14.1351,14.1954,17400.0
2005-07-07 15:55:00,18.83,18.83,18.8,18.82,11800.0,14.1954,14.1954,14.1728,14.1879,11800.0
2005-07-08 09:30:00,18.82,18.85,18.82,18.85,13800.0,14.1879,14.2105,14.1879,14.2105,13800.0
2005-07-08 09:35:00,18.84,18.85,18.8,18.83,10400.0,14.203,14.2105,14.1728,14.1954,10400.0
2005-07-08 09:40:00,18.83,18.84,18.78,18.83,9400.0,14.1954,14.203,14.1577,14.1954,9400.0
2005-07-08 09:45:00,18.83,18.85,18.83,18.83,9400.0,14.1954,14.2105,14.1954,14.1954,9400.0
2005-07-08 09:50:00,18.84,18.97,18.83,18.93,22200.0,14.203,14.301,14.1954,14.2708,22200.0
2005-07-08 09:55:00,18.93,18.93,18.9,18.9,31200.0,14.2708,14.2708,14.2482,14.2482,31200.0
2005-07-08 10:00:00,18.9,18.91,18.9,18.91,19400.0,14.2482,14.2557,14.2482,14.2557,19400.0
2005-07-08 10:05:00,18.87,18.9,18.85,18.9,23200.0,14.2256,14.2482,14.2105,14.2482,23200.0
2005-07-08 10:10:00,18.9,18.9,18.9,18.9,15600.0,14.2482,14.2482,14.2482,14.2482,15600.0
2005-07-08 10:15:00,18.95,18.96,18.92,18.96,22400.0,14.2859,14.2934,14.2633,14.2934,22400.0
2005-07-08 10:20:00,18.95,18.96,18.95,18.95,6600.0,14.2859,14.2934,14.2859,14.2859,6600.0
2005-07-08 10:25:00,18.96,18.96,18.88,18.88,16400.0,14.2934,14.2934,14.2331,14.2331,16400.0
2005-07-08 10:30:00,18.88,18.88,18.87,18.88,39600.0,14.2331,14.2331,14.2256,14.2331,39600.0
2005-07-08 10:35:00,18.88,18.88,18.79,18.8,12600.0,14.2331,14.2331,14.1653,14.1728,12600.0
2005-07-08 10:40:00,18.79,18.81,18.72,18.75,46800.0,14.1653,14.1804,14.1125,14.1351,46800.0
2005-07-08 10:45:00,18.75,18.78,18.75,18.78,400.0,14.1351,14.1577,14.1351,14.1577,400.0
2005-07-08 10:50:00,18.77,18.77,18.77,18.77,3000.0,14.1502,14.1502,14.1502,14.1502,3000.0
2005-07-08 10:55:00,18.8,18.81,18.78,18.81,1600.0,14.1728,14.1804,14.1577,14.1804,1600.0
2005-07-08 11:00:00,18.81,18.82,18.81,18.82,1400.0,14.1804,14.1879,14.1804,14.1879,1400.0
2005-07-08 11:05:00,18.82,18.85,18.82,18.85,3800.0,14.1879,14.2105,14.1879,14.2105,3800.0
2005-07-08 11:10:00,18.86,18.86,18.86,18.86,600.0,14.218,14.218,14.218,14.218,600.0
2005-07-08 11:15:00,18.91,18.91,18.88,18.91,3200.0,14.2557,14.2557,14.2331,14.2557,3200.0
2005-07-08 11:20:00,18.89,18.93,18.89,18.93,3600.0,14.2407,14.2708,14.2407,14.2708,3600.0
2005-07-08 11:25:00,18.93,18.96,18.92,18.92,6400.0,14.2708,14.2934,14.2633,14.2633,6400.0
2005-07-08 11:30:00,18.95,18.96,18.93,18.96,5000.0,14.2859,14.2934,14.2708,14.2934,5000.0
2005-07-08 11:35:00,18.96,18.96,18.95,18.95,6600.0,14.2934,14.2934,14.2859,14.2859,6600.0
2005-07-08 11:40:00,18.97,18.98,18.97,18.98,9600.0,14.301,14.3085,14.301,14.3085,9600.0
2005-07-08 11:45:00,18.98,18.98,18.98,18.98,33200.0,14.3085,14.3085,14.3085,14.3085,33200.0
2005-07-08 11:50:00,18.98,18.98,18.98,18.98,1000.0,14.3085,14.3085,14.3085,14.3085,1000.0
2005-07-08 11:55:00,18.98,18.98,18.97,18.97,3800.0,14.3085,14.3085,14.301,14.301,3800.0
2005-07-08 12:00:00,18.96,18.96,18.95,18.95,15200.0,14.2934,14.2934,14.2859,14.2859,15200.0
2005-07-08 12:05:00,18.95,18.95,18.95,18.95,2400.0,14.2859,14.2859,14.2859,14.2859,2400.0
2005-07-08 12:10:00,18.95,18.95,18.95,18.95,800.0,14.2859,14.2859,14.2859,14.2859,800.0
2005-07-08 12:15:00,18.95,18.96,18.93,18.96,600.0,14.2859,14.2934,14.2708,14.2934,600.0
2005-07-08 12:20:00,18.93,18.93,18.89,18.91,13400.0,14.2708,14.2708,14.2407,14.2557,13400.0
2005-07-08 12:25:00,18.91,18.91,18.91,18.91,1800.0,14.2557,14.2557,14.2557,14.2557,1800.0
2005-07-08 12:30:00,18.91,18.92,18.9,18.9,11200.0,14.2557,14.2633,14.2482,14.2482,11200.0
2005-07-08 12:35:00,18.9,18.91,18.83,18.85,28400.0,14.2482,14.2557,14.1954,14.2105,28400.0
2005-07-08 12:40:00,18.85,18.86,18.85,18.86,15400.0,14.2105,14.218,14.2105,14.218,15400.0
2005-07-08 12:45:00,18.86,18.86,18.86,18.86,6000.0,14.218,14.218,14.218,14.218,6000.0
2005-07-08 12:50:00,18.86,18.86,18.84,18.85,4800.0,14.218,14.218,14.203,14.2105,4800.0
2005-07-08 12:55:00,18.85,18.86,18.84,18.86,23400.0,14.2105,14.218,14.203,14.218,23400.0
2005-07-08 13:00:00,18.85,18.86,18.84,18.86,43400.0,14.2105,14.218,14.203,14.218,43400.0
2005-07-08 13:05:00,18.86,18.86,18.86,18.86,8800.0,14.218,14.218,14.218,14.218,8800.0
2005-07-08 13:10:00,18.86,18.86,18.83,18.84,14800.0,14.218,14.218,14.1954,14.203,14800.0
2005-07-08 13:15:00,18.83,18.83,18.82,18.82,5200.0,14.1954,14.1954,14.1879,14.1879,5200.0
2005-07-08 13:20:00,18.8,18.81,18.8,18.81,2800.0,14.1728,14.1804,14.1728,14.1804,2800.0
2005-07-08 13:25:00,18.81,18.81,18.81,18.81,6000.0,14.1804,14.1804,14.1804,14.1804,6000.0
2005-07-08 13:30:00,18.8,18.81,18.79,18.79,9400.0,14.1728,14.1804,14.1653,14.1653,9400.0
2005-07-08 13:35:00,18.79,18.81,18.79,18.81,2400.0,14.1653,14.1804,14.1653,14.1804,2400.0
2005-07-08 13:40:00,18.81,18.81,18.81,18.81,0.0,14.1804,14.1804,14.1804,14.1804,0.0
2005-07-08 13:45:00,18.81,18.81,18.81,18.81,0.0,14.1804,14.1804,14.1804,14.1804,0.0
2005-07-08 13:50:00,18.81,18.81,18.81,18.81,6400.0,14.1804,14.1804,14.1804,14.1804,6400.0
2005-07-08 13:55:00,18.81,18.84,18.81,18.84,16400.0,14.1804,14.203,14.1804,14.203,16400.0
2005-07-08 14:00:00,18.84,18.84,18.84,18.84,0.0,14.203,14.203,14.203,14.203,0.0
2005-07-08 14:05:00,18.84,18.85,18.84,18.85,2600.0,14.203,14.2105,14.203,14.2105,2600.0
2005-07-08 14:10:00,18.85,18.85,18.85,18.85,2000.0,14.2105,14.2105,14.2105,14.2105,2000.0
2005-07-08 14:15:00,18.85,18.85,18.85,18.85,5800.0,14.2105,14.2105,14.2105,14.2105,5800.0
2005-07-08 14:20:00,18.85,18.86,18.85,18.86,15600.0,14.2105,14.218,14.2105,14.218,15600.0
2005-07-08 14:25:00,18.86,18.9,18.86,18.9,4200.0,14.218,14.2482,14.218,14.2482,4200.0
2005-07-08 14:30:00,18.9,18.9,18.9,18.9,1600.0,14.2482,14.2482,14.2482,14.2482,1600.0
2005-07-08 14:35:00,18.9,18.9,18.9,18.9,3600.0,14.2482,14.2482,14.2482,14.2482,3600.0
2005-07-08 14:40:00,18.9,18.9,18.9,18.9,1000.0,14.2482,14.2482,14.2482,14.2482,1000.0
2005-07-08 14:45:00,18.9,18.9,18.9,18.9,3000.0,14.2482,14.2482,14.2482,14.2482,3000.0
2005-07-08 14:50:00,18.9,18.9,18.9,18.9,1400.0,14.2482,14.2482,14.2482,14.2482,1400.0
2005-07-08 14:55:00,18.9,18.9,18.86,18.86,6000.0,14.2482,14.2482,14.218,14.218,6000.0
2005-07-08 15:00:00,18.86,18.86,18.84,18.85,5000.0,14.218,14.218,14.203,14.2105,5000.0
2005-07-08 15:05:00,18.85,18.85,18.85,18.85,8000.0,14.2105,14.2105,14.2105,14.2105,8000.0
2005-07-08 15:10:00,18.85,18.85,18.84,18.84,16400.0,14.2105,14.2105,14.203,14.203,16400.0
2005-07-08 15:15:00,18.81,18.81,18.78,18.78,7600.0,14.1804,14.1804,14.1577,14.1577,7600.0
2005-07-08 15:20:00,18.78,18.79,18.78,18.78,3400.0,14.1577,14.1653,14.1577,14.1577,3400.0
2005-07-08 15:25:00,18.78,18.84,18.78,18.83,19400.0,14.1577,14.203,14.1577,14.1954,19400.0
2005-07-08 15:30:00,18.85,18.86,18.85,18.86,4800.0,14.2105,14.218,14.2105,14.218,4800.0
2005-07-08 15:35:00,18.86,18.86,18.84,18.84,5400.0,14.218,14.218,14.203,14.203,5400.0
2005-07-08 15:40:00,18.82,18.82,18.81,18.82,10200.0,14.1879,14.1879,14.1804,14.1879,10200.0
2005-07-08 15:45:00,18.82,18.82,18.77,18.77,17600.0,14.1879,14.1879,14.1502,14.1502,17600.0
2005-07-08 15:50:00,18.78,18.8,18.77,18.8,47200.0,14.1577,14.1728,14.1502,14.1728,47200.0
2005-07-08 15:55:00,18.8,18.85,18.8,18.83,46200.0,14.1728,14.2105,14.1728,14.1954,46200.0
2005-07-11 09:30:00,18.8,18.8,18.8,18.8,2600.0,14.1728,14.1728,14.1728,14.1728,2600.0
2005-07-11 09:35:00,18.72,18.8,18.72,18.8,13200.0,14.1125,14.1728,14.1125,14.1728,13200.0
2005-07-11 09:40:00,18.78,18.8,18.77,18.8,7800.0,14.1577,14.1728,14.1502,14.1728,7800.0
2005-07-11 09:45:00,18.8,18.84,18.8,18.84,2400.0,14.1728,14.203,14.1728,14.203,2400.0
2005-07-11 09:50:00,18.87,18.88,18.87,18.88,14400.0,14.2256,14.2331,14.2256,14.2331,14400.0
2005-07-11 09:55:00,18.88,18.88,18.85,18.86,7600.0,14.2331,14.2331,14.2105,14.218,7600.0
2005-07-11 10:00:00,18.86,18.89,18.85,18.86,4800.0,14.218,14.2407,14.2105,14.218,4800.0
2005-07-11 10:05:00,18.91,18.91,18.83,18.88,6200.0,14.2557,14.2557,14.1954,14.2331,6200.0
2005-07-11 10:10:00,18.88,18.9,18.88,18.9,3000.0,14.2331,14.2482,14.2331,14.2482,3000.0
2005-07-11 10:15:00,18.92,18.93,18.84,18.84,14600.0,14.2633,14.2708,14.203,14.203,14600.0
2005-07-11 10:20:00,18.85,18.86,18.85,18.86,15400.0,14.2105,14.218,14.2105,14.218,15400.0
2005-07-11 10:25:00,18.86,18.86,18.86,18.86,4600.0,14.218,14.218,14.218,14.218,4600.0
2005-07-11 10:30:00,18.86,18.86,18.84,18.86,25600.0,14.218,14.218,14.203,14.218,25600.0
2005-07-11 10:35:00,18.86,18.86,18.85,18.86,4200.0,14.218,14.218,14.2105,14.218,4200.0
2005-07-11 10:40:00,18.86,18.86,18.86,18.86,7000.0,14.218,14.218,14.218,14.218,7000.0
2005-07-11 10:45:00,18.85,18.86,18.85,18.86,9800.0,14.2105,14.218,14.2105,14.218,9800.0
2005-07-11 10:50:00,18.86,18.9,18.85,18.9,43200.0,14.218,14.2482,14.2105,14.2482,43200.0
2005-07-11 10:55:00,18.9,18.9,18.88,18.88,7000.0,14.2482,14.2482,14.2331,14.2331,7000.0
2005-07-11 11:00:00,18.88,18.93,18.88,18.93,67600.0,14.2331,14.2708,14.2331,14.2708,67600.0
2005-07-11 11:05:00,18.92,18.95,18.92,18.95,13600.0,14.2633,14.2859,14.2633,14.2859,13600.0
2005-07-11 11:10:00,18.94,18.95,18.93,18.94,12200.0,14.2784,14.2859,14.2708,14.2784,12200.0
2005-07-11 11:15:00,18.93,18.95,18.93,18.94,10000.0,14.2708,14.2859,14.2708,14.2784,10000.0
2005-07-11 11:20:00,18.93,18.93,18.93,18.93,1200.0,14.2708,14.2708,14.2708,14.2708,1200.0
2005-07-11 11:25:00,18.93,18.95,18.92,18.95,2600.0,14.2708,14.2859,14.2633,14.2859,2600.0
2005-07-11 11:30:00,18.93,18.96,18.93,18.96,5600.0,14.2708,14.2934,14.2708,14.2934,5600.0
2005-07-11 11:35:00,18.97,18.97,18.96,18.96,800.0,14.301,14.301,14.2934,14.2934,800.0
2005-07-11 11:40:00,18.97,19.0,18.97,19.0,6800.0,14.301,14.3236,14.301,14.3236,6800.0
2005-07-11 11:45:00,18.96,18.96,18.95,18.96,26200.0,14.2934,14.2934,14.2859,14.2934,26200.0
2005-07-11 11:50:00,18.98,18.98,18.98,18.98,2200.0,14.3085,14.3085,14.3085,14.3085,2200.0
2005-07-11 11:55:00,18.99,18.99,18.98,18.98,11200.0,14.316,14.316,14.3085,14.3085,11200.0
2005-07-11 12:00:00,18.98,19.0,18.98,19.0,6000.0,14.3085,14.3236,14.3085,14.3236,6000.0
2005-07-11 12:05:00,19.0,19.0,18.99,18.99,6200.0,14.3236,14.3236,14.316,14.316,6200.0
2005-07-11 12:10:00,18.99,19.0,18.99,18.99,14800.0,14.316,14.3236,14.316,14.316,14800.0
2005-07-11 12:15:00,19.0,19.0,19.0,19.0,1800.0,14.3236,14.3236,14.3236,14.3236,1800.0
2005-07-11 12:20:00,18.99,19.0,18.99,18.99,7600.0,14.316,14.3236,14.316,14.316,7600.0
2005-07-11 12:25:00,18.98,18.98,18.98,18.98,12600.0,14.3085,14.3085,14.3085,14.3085,12600.0
2005-07-11 12:30:00,18.98,18.98,18.98,18.98,7800.0,14.3085,14.3085,14.3085,14.3085,7800.0
2005-07-11 12:35:00,18.97,18.97,18.96,18.96,19800.0,14.301,14.301,14.2934,14.2934,19800.0
2005-07-11 12:40:00,18.96,18.97,18.95,18.97,68400.0,14.2934,14.301,14.2859,14.301,68400.0
2005-07-11 12:45:00,18.96,18.98,18.96,18.97,11600.0,14.2934,14.3085,14.2934,14.301,11600.0
2005-07-11 12:50:00,18.97,18.97,18.96,18.97,10800.0,14.301,14.301,14.2934,14.301,10800.0
2005-07-11 12:55:00,18.97,18.97,18.96,18.96,3400.0,14.301,14.301,14.2934,14.2934,3400.0
2005-07-11 13:00:00,18.95,18.95,18.93,18.93,13800.0,14.2859,14.2859,14.2708,14.2708,13800.0
2005-07-11 13:05:00,18.94,18.96,18.94,18.96,3400.0,14.2784,14.2934,14.2784,14.2934,3400.0
2005-07-11 13:10:00,18.96,18.96,18.95,18.96,7000.0,14.2934,14.2934,14.2859,14.2934,7000.0
2005-07-11 13:15:00,18.96,18.97,18.96,18.97,6000.0,14.2934,14.301,14.2934,14.301,6000.0
2005-07-11 13:20:00,18.96,19.0,18.96,18.96,24200.0,14.2934,14.3236,14.2934,14.2934,24200.0
2005-07-11 13:25:00,18.95,18.96,18.95,18.95,11600.0,14.2859,14.2934,14.2859,14.2859,11600.0
2005-07-11 13:30:00,18.96,18.96,18.94,18.95,73600.0,14.2934,14.2934,14.2784,14.2859,73600.0
2005-07-11 13:35:00,18.96,18.96,18.95,18.95,3000.0,14.2934,14.2934,14.2859,14.2859,3000.0
2005-07-11 13:40:00,18.96,18.98,18.96,18.98,2200.0,14.2934,14.3085,14.2934,14.3085,2200.0
2005-07-11 13:45:00,18.98,18.98,18.98,18.98,200.0,14.3085,14.3085,14.3085,14.3085,200.0
2005-07-11 13:50:00,18.98,19.0,18.98,19.0,5000.0,14.3085,14.3236,14.3085,14.3236,5000.0
2005-07-11 13:55:00,19.0,19.0,18.99,18.99,5800.0,14.3236,14.3236,14.316,14.316,5800.0
2005-07-11 14:00:00,19.0,19.0,18.98,18.99,7400.0,14.3236,14.3236,14.3085,14.316,7400.0
2005-07-11 14:05:00,18.99,19.0,18.99,19.0,6000.0,14.316,14.3236,14.316,14.3236,6000.0
2005-07-11 14:10:00,19.0,19.0,19.0,19.0,7400.0,14.3236,14.3236,14.3236,14.3236,7400.0
2005-07-11 14:15:00,19.0,19.03,19.0,19.02,4800.0,14.3236,14.3462,14.3236,14.3387,4800.0
2005-07-11 14:20:00,19.02,19.05,19.02,19.05,13000.0,14.3387,14.3613,14.3387,14.3613,13000.0
2005-07-11 14:25:00,19.03,19.04,19.03,19.04,4400.0,14.3462,14.3537,14.3462,14.3537,4400.0
2005-07-11 14:30:00,19.05,19.05,19.04,19.05,11400.0,14.3613,14.3613,14.3537,14.3613,11400.0
2005-07-11 14:35:00,19.05,19.05,19.03,19.03,7400.0,14.3613,14.3613,14.3462,14.3462,7400.0
2005-07-11 14:40:00,19.03,19.03,19.02,19.02,3800.0,14.3462,14.3462,14.3387,14.3387,3800.0
2005-07-11 14:45:00,19.02,19.02,19.02,19.02,3600.0,14.3387,14.3387,14.3387,14.3387,3600.0
2005-07-11 14:50:00,19.02,19.03,19.02,19.03,7400.0,14.3387,14.3462,14.3387,14.3462,7400.0
2005-07-11 14:55:00,19.04,19.05,19.02,19.03,9200.0,14.3537,14.3613,14.3387,14.3462,9200.0
2005-07-11 15:00:00,19.02,19.04,19.0,19.0,4400.0,14.3387,14.3537,14.3236,14.3236,4400.0
2005-07-11 15:05:00,19.0,19.02,19.0,19.01,3000.0,14.3236,14.3387,14.3236,14.3311,3000.0
2005-07-11 15:10:00,19.01,19.02,19.01,19.02,3400.0,14.3311,14.3387,14.3311,14.3387,3400.0
2005-07-11 15:15:00,19.02,19.02,19.01,19.02,2800.0,14.3387,14.3387,14.3311,14.3387,2800.0
2005-07-11 15:20:00,19.02,19.03,19.02,19.03,2600.0,14.3387,14.3462,14.3387,14.3462,2600.0
2005-07-11 15:25:00,19.02,19.02,19.0,19.0,12000.0,14.3387,14.3387,14.3236,14.3236,12000.0
2005-07-11 15:30:00,19.0,19.03,19.0,19.03,8000.0,14.3236,14.3462,14.3236,14.3462,8000.0
2005-07-11 15:35:00,19.03,19.04,19.02,19.02,7000.0,14.3462,14.3537,14.3387,14.3387,7000.0
2005-07-11 15:40:00,19.03,19.03,19.02,19.02,10600.0,14.3462,14.3462,14.3387,14.3387,10600.0
2005-07-11 15:45:00,19.02,19.03,19.0,19.0,45000.0,14.3387,14.3462,14.3236,14.3236,45000.0
2005-07-11 15:50:00,19.0,19.03,19.0,19.02,31800.0,14.3236,14.3462,14.3236,14.3387,31800.0
2005-07-11 15:55:00,19.02,19.03,19.01,19.02,36000.0,14.3387,14.3462,14.3311,14.3387,36000.0
2005-07-12 09:30:00,19.02,19.02,18.96,18.99,1200.0,14.3387,14.3387,14.2934,14.316,1200.0
2005-07-12 09:35:00,18.99,19.0,18.97,18.97,5600.0,14.316,14.3236,14.301,14.301,5600.0
2005-07-12 09:40:00,18.98,19.0,18.98,19.0,4200.0,14.3085,14.3236,14.3085,14.3236,4200.0
2005-07-12 09:45:00,19.0,19.0,18.96,18.96,5000.0,14.3236,14.3236,14.2934,14.2934,5000.0
2005-07-12 09:50:00,18.91,18.92,18.91,18.92,4600.0,14.2557,14.2633,14.2557,14.2633,4600.0
2005-07-12 09:55:00,18.92,18.92,18.91,18.91,10000.0,14.2633,14.2633,14.2557,14.2557,10000.0
2005-07-12 10:00:00,18.92,18.92,18.92,18.92,1800.0,14.2633,14.2633,14.2633,14.2633,1800.0
2005-07-12 10:05:00,18.92,18.92,18.91,18.92,4800.0,14.2633,14.2633,14.2557,14.2633,4800.0
2005-07-12 10:10:00,18.92,18.92,18.92,18.92,15000.0,14.2633,14.2633,14.2633,14.2633,15000.0
2005-07-12 10:15:00,18.91,18.91,18.86,18.88,9400.0,14.2557,14.2557,14.218,14.2331,9400.0
2005-07-12 10:20:00,18.88,18.9,18.85,18.85,39400.0,14.2331,14.2482,14.2105,14.2105,39400.0
2005-07-12 10:25:00,18.85,18.86,18.85,18.86,7000.0,14.2105,14.218,14.2105,14.218,7000.0
2005-07-12 10:30:00,18.85,18.86,18.85,18.86,3800.0,14.2105,14.218,14.2105,14.218,3800.0
2005-07-12 10:35:00,18.86,18.86,18.86,18.86,3800.0,14.218,14.218,14.218,14.218,3800.0
2005-07-12 10:40:00,18.86,18.86,18.86,18.86,7000.0,14.218,14.218,14.218,14.218,7000.0
2005-07-12 10:45:00,18.86,18.88,18.86,18.88,6600.0,14.218,14.2331,14.218,14.2331,6600.0
2005-07-12 10:50:00,18.88,18.93,18.88,18.91,53600.0,14.2331,14.2708,14.2331,14.2557,53600.0
2005-07-12 10:55:00,18.91,18.91,18.9,18.9,17800.0,14.2557,14.2557,14.2482,14.2482,17800.0
2005-07-12 11:00:00,18.9,18.9,18.89,18.89,4000.0,14.2482,14.2482,14.2407,14.2407,4000.0
2005-07-12 11:05:00,18.88,18.89,18.88,18.89,8800.0,14.2331,14.2407,14.2331,14.2407,8800.0
2005-07-12 11:10:00,18.88,18.88,18.85,18.86,12200.0,14.2331,14.2331,14.2105,14.218,12200.0
2005-07-12 11:15:00,18.86,18.89,18.86,18.89,14400.0,14.218,14.2407,14.218,14.2407,14400.0
2005-07-12 11:20:00,18.89,18.89,18.88,18.88,1400.0,14.2407,14.2407,14.2331,14.2331,1400.0
2005-07-12 11:25:00,18.89,18.89,18.86,18.86,2400.0,14.2407,14.2407,14.218,14.218,2400.0
2005-07-12 11:30:00,18.86,18.86,18.86,18.86,7400.0,14.218,14.218,14.218,14.218,7400.0
2005-07-12 11:35:00,18.86,18.86,18.86,18.86,2800.0,14.218,14.218,14.218,14.218,2800.0
2005-07-12 11:40:00,18.86,18.86,18.83,18.84,31600.0,14.218,14.218,14.1954,14.203,31600.0
2005-07-12 11:45:00,18.84,18.84,18.82,18.82,4400.0,14.203,14.203,14.1879,14.1879,4400.0
2005-07-12 11:50:00,18.83,18.83,18.82,18.83,5400.0,14.1954,14.1954,14.1879,14.1954,5400.0
2005-07-12 11:55:00,18.83,18.83,18.81,18.81,7600.0,14.1954,14.1954,14.1804,14.1804,7600.0
2005-07-12 12:00:00,18.81,18.82,18.81,18.82,7800.0,14.1804,14.1879,14.1804,14.1879,7800.0
2005-07-12 12:05:00,18.82,18.82,18.81,18.82,5400.0,14.1879,14.1879,14.1804,14.1879,5400.0
2005-07-12 12:10:00,18.82,18.82,18.78,18.78,29000.0,14.1879,14.1879,14.1577,14.1577,29000.0
2005-07-12 12:15:00,18.78,18.78,18.75,18.75,5200.0,14.1577,14.1577,14.1351,14.1351,5200.0
2005-07-12 12:20:00,18.75,18.75,18.75,18.75,5000.0,14.1351,14.1351,14.1351,14.1351,5000.0
2005-07-12 12:25:00,18.75,18.75,18.75,18.75,7200.0,14.1351,14.1351,14.1351,14.1351,7200.0
2005-07-12 12:30:00,18.75,18.75,18.74,18.75,16600.0,14.1351,14.1351,14.1276,14.1351,16600.0
2005-07-12 12:35:00,18.75,18.77,18.75,18.77,4400.0,14.1351,14.1502,14.1351,14.1502,4400.0
2005-07-12 12:40:00,18.79,18.8,18.79,18.8,5200.0,14.1653,14.1728,14.1653,14.1728,5200.0
2005-07-12 12:45:00,18.8,18.8,18.79,18.79,6400.0,14.1728,14.1728,14.1653,14.1653,6400.0
2005-07-12 12:50:00,18.8,18.81,18.8,18.8,10600.0,14.1728,14.1804,14.1728,14.1728,10600.0
2005-07-12 12:55:00,18.8,18.81,18.79,18.81,9000.0,14.1728,14.1804,14.1653,14.1804,9000.0
2005-07-12 13:00:00,18.81,18.83,18.81,18.83,3600.0,14.1804,14.1954,14.1804,14.1954,3600.0
2005-07-12 13:05:00,18.83,18.84,18.83,18.84,5800.0,14.1954,14.203,14.1954,14.203,5800.0
2005-07-12 13:10:00,18.84,18.84,18.8,18.8,15000.0,14.203,14.203,14.1728,14.1728,15000.0
2005-07-12 13:15:00,18.8,18.8,18.79,18.79,5000.0,14.1728,14.1728,14.1653,14.1653,5000.0
2005-07-12 13:20:00,18.8,18.8,18.8,18.8,24200.0,14.1728,14.1728,14.1728,14.1728,24200.0
2005-07-12 13:25:00,18.8,18.8,18.8,18.8,4800.0,14.1728,14.1728,14.1728,14.1728,4800.0
2005-07-12 13:30:00,18.8,18.81,18.8,18.81,6000.0,14.1728,14.1804,14.1728,14.1804,6000.0
2005-07-12 13:35:00,18.81,18.82,18.81,18.82,10200.0,14.1804,14.1879,14.1804,14.1879,10200.0
2005-07-12 13:40:00,18.82,18.82,18.81,18.82,13000.0,14.1879,14.1879,14.1804,14.1879,13000.0
2005-07-12 13:45:00,18.82,18.82,18.82,18.82,400.0,14.1879,14.1879,14.1879,14.1879,400.0
2005-07-12 13:50:00,18.82,18.83,18.82,18.83,10800.0,14.1879,14.1954,14.1879,14.1954,10800.0
2005-07-12 13:55:00,18.83,18.85,18.83,18.85,8200.0,14.1954,14.2105,14.1954,14.2105,8200.0
2005-07-12 14:00:00,18.85,18.85,18.85,18.85,6200.0,14.2105,14.2105,14.2105,14.2105,6200.0
2005-07-12 14:05:00,18.85,18.86,18.85,18.86,8600.0,14.2105,14.218,14.2105,14.218,8600.0
2005-07-12 14:10:00,18.85,18.86,18.85,18.85,15000.0,14.2105,14.218,14.2105,14.2105,15000.0
2005-07-12 14:15:00,18.86,18.86,18.85,18.86,11400.0,14.218,14.218,14.2105,14.218,11400.0
2005-07-12 14:20:00,18.86,18.86,18.86,18.86,22400.0,14.218,14.218,14.218,14.218,22400.0
2005-07-12 14:25:00,18.86,18.9,18.86,18.9,10400.0,14.218,14.2482,14.218,14.2482,10400.0
2005-07-12 14:30:00,18.9,18.9,18.9,18.9,14000.0,14.2482,14.2482,14.2482,14.2482,14000.0
2005-07-12 14:35:00,18.9,18.91,18.9,18.91,10800.0,14.2482,14.2557,14.2482,14.2557,10800.0
2005-07-12 14:40:00,18.91,18.95,18.91,18.95,7400.0,14.2557,14.2859,14.2557,14.2859,7400.0
2005-07-12 14:45:00,18.96,19.0,18.96,18.99,9200.0,14.2934,14.3236,14.2934,14.316,9200.0
2005-07-12 14:50:00,18.99,18.99,18.96,18.96,18400.0,14.316,14.316,14.2934,14.2934,18400.0
2005-07-12 14:55:00,18.96,18.96,18.96,18.96,8600.0,14.2934,14.2934,14.2934,14.2934,8600.0
2005-07-12 15:00:00,18.95,18.96,18.95,18.95,7600.0,14.2859,14.2934,14.2859,14.2859,7600.0
2005-07-12 15:05:00,18.95,18.95,18.95,18.95,9600.0,14.2859,14.2859,14.2859,14.2859,9600.0
2005-07-12 15:10:00,18.95,18.95,18.95,18.95,11000.0,14.2859,14.2859,14.2859,14.2859,11000.0
2005-07-12 15:15:00,18.95,18.95,18.91,18.93,53600.0,14.2859,14.2859,14.2557,14.2708,53600.0
2005-07-12 15:20:00,18.93,18.94,18.92,18.94,70600.0,14.2708,14.2784,14.2633,14.2784,70600.0
2005-07-12 15:25:00,18.94,18.94,18.93,18.94,52400.0,14.2784,14.2784,14.2708,14.2784,52400.0
2005-07-12 15:30:00,18.94,18.95,18.94,18.95,2800.0,14.2784,14.2859,14.2784,14.2859,2800.0
2005-07-12 15:35:00,18.95,18.96,18.95,18.96,4600.0,14.2859,14.2934,14.2859,14.2934,4600.0
2005-07-12 15:40:00,18.96,18.97,18.96,18.96,17400.0,14.2934,14.301,14.2934,14.2934,17400.0
2005-07-12 15:45:00,18.96,18.96,18.95,18.95,26400.0,14.2934,14.2934,14.2859,14.2859,26400.0
2005-07-12 15:50:00,18.95,18.96,18.94,18.95,43000.0,14.2859,14.2934,14.2784,14.2859,43000.0
2005-07-12 15:55:00,18.95,18.99,18.95,18.98,75400.0,14.2859,14.316,14.2859,14.3085,75400.0
2005-07-13 09:30:00,18.93,19.08,18.93,19.08,8800.0,14.2708,14.3839,14.2708,14.3839,8800.0
2005-07-13 09:35:00,19.08,19.08,19.03,19.03,6200.0,14.3839,14.3839,14.3462,14.3462,6200.0
2005-07-13 09:40:00,19.07,19.07,19.03,19.03,3400.0,14.3764,14.3764,14.3462,14.3462,3400.0
2005-07-13 09:45:00,19.07,19.07,19.05,19.05,4600.0,14.3764,14.3764,14.3613,14.3613,4600.0
2005-07-13 09:50:00,19.07,19.07,19.04,19.04,4200.0,14.3764,14.3764,14.3537,14.3537,4200.0
2005-07-13 09:55:00,19.07,19.14,19.07,19.14,15400.0,14.3764,14.4291,14.3764,14.4291,15400.0
2005-07-13 10:00:00,19.14,19.14,19.1,19.13,6000.0,14.4291,14.4291,14.399,14.4216,6000.0
2005-07-13 10:05:00,19.14,19.14,19.08,19.08,7600.0,14.4291,14.4291,14.3839,14.3839,7600.0
2005-07-13 10:10:00,19.11,19.13,19.11,19.13,3000.0,14.4065,14.4216,14.4065,14.4216,3000.0
2005-07-13 10:15:00,19.13,19.13,19.12,19.13,7000.0,14.4216,14.4216,14.4141,14.4216,7000.0
2005-07-13 10:20:00,19.13,19.13,19.07,19.07,3400.0,14.4216,14.4216,14.3764,14.3764,3400.0
2005-07-13 10:25:00,19.09,19.09,19.09,19.09,800.0,14.3914,14.3914,14.3914,14.3914,800.0
2005-07-13 10:30:00,19.1,19.11,19.1,19.11,7400.0,14.399,14.4065,14.399,14.4065,7400.0
2005-07-13 10:35:00,19.1,19.11,19.1,19.11,8200.0,14.399,14.4065,14.399,14.4065,8200.0
2005-07-13 10:40:00,19.12,19.13,19.11,19.13,15200.0,14.4141,14.4216,14.4065,14.4216,15200.0
2005-07-13 10:45:00,19.13,19.13,19.09,19.09,4400.0,14.4216,14.4216,14.3914,14.3914,4400.0
2005-07-13 10:50:00,19.1,19.11,19.1,19.11,3600.0,14.399,14.4065,14.399,14.4065,3600.0
2005-07-13 10:55:00,19.11,19.14,19.11,19.12,4600.0,14.4065,14.4291,14.4065,14.4141,4600.0
2005-07-13 11:00:00,19.11,19.13,19.11,19.13,4000.0,14.4065,14.4216,14.4065,14.4216,4000.0
2005-07-13 11:05:00,19.13,19.17,19.13,19.17,6000.0,14.4216,14.4517,14.4216,14.4517,6000.0
2005-07-13 11:10:00,19.15,19.15,19.14,19.14,4000.0,14.4367,14.4367,14.4291,14.4291,4000.0
2005-07-13 11:15:00,19.14,19.14,19.14,19.14,1400.0,14.4291,14.4291,14.4291,14.4291,1400.0
2005-07-13 11:20:00,19.14,19.14,19.14,19.14,4200.0,14.4291,14.4291,14.4291,14.4291,4200.0
2005-07-13 11:25:00,19.14,19.14,19.13,19.13,15400.0,14.4291,14.4291,14.4216,14.4216,15400.0
2005-07-13 11:30:00,19.13,19.13,19.11,19.11,4000.0,14.4216,14.4216,14.4065,14.4065,4000.0
2005-07-13 11:35:00,19.11,19.11,19.1,19.1,2400.0,14.4065,14.4065,14.399,14.399,2400.0
2005-07-13 11:40:00,19.11,19.12,19.11,19.11,6600.0,14.4065,14.4141,14.4065,14.4065,6600.0
2005-07-13 11:45:00,19.11,19.12,19.1,19.12,4200.0,14.4065,14.4141,14.399,14.4141,4200.0
2005-07-13 11:50:00,19.13,19.13,19.12,19.13,2600.0,14.4216,14.4216,14.4141,14.4216,2600.0
2005-07-13 11:55:00,19.13,19.13,19.11,19.11,6400.0,14.4216,14.4216,14.4065,14.4065,6400.0
2005-07-13 12:00:00,19.11,19.13,19.11,19.13,33000.0,14.4065,14.4216,14.4065,14.4216,33000.0
2005-07-13 12:05:00,19.13,19.13,19.13,19.13,4600.0,14.4216,14.4216,14.4216,14.4216,4600.0
2005-07-13 12:10:00,19.13,19.13,19.13,19.13,5000.0,14.4216,14.4216,14.4216,14.4216,5000.0
2005-07-13 12:15:00,19.15,19.15,19.14,19.14,1400.0,14.4367,14.4367,14.4291,14.4291,1400.0
2005-07-13 12:20:00,19.15,19.15,19.11,19.14,24200.0,14.4367,14.4367,14.4065,14.4291,24200.0
2005-07-13 12:25:00,19.13,19.15,19.13,19.15,8600.0,14.4216,14.4367,14.4216,14.4367,8600.0
2005-07-13 12:30:00,19.15,19.19,19.15,19.19,2000.0,14.4367,14.4668,14.4367,14.4668,2000.0
2005-07-13 12:35:00,19.19,19.21,19.11,19.15,11800.0,14.4668,14.4819,14.4065,14.4367,11800.0
2005-07-13 12:40:00,19.16,19.2,19.16,19.17,14600.0,14.4442,14.4744,14.4442,14.4517,14600.0
2005-07-13 12:45:00,19.17,19.17,19.16,19.16,4600.0,14.4517,14.4517,14.4442,14.4442,4600.0
2005-07-13 12:50:00,19.17,19.17,19.15,19.16,20600.0,14.4517,14.4517,14.4367,14.4442,20600.0
2005-07-13 12:55:00,19.16,19.16,19.14,19.14,9200.0,14.4442,14.4442,14.4291,14.4291,9200.0
2005-07-13 13:00:00,19.14,19.14,19.11,19.13,30800.0,14.4291,14.4291,14.4065,14.4216,30800.0
2005-07-13 13:05:00,19.11,19.13,19.11,19.13,2400.0,14.4065,14.4216,14.4065,14.4216,2400.0
2005-07-13 13:10:00,19.13,19.13,19.12,19.13,8800.0,14.4216,14.4216,14.4141,14.4216,8800.0
2005-07-13 13:15:00,19.12,19.13,19.11,19.12,6000.0,14.4141,14.4216,14.4065,14.4141,6000.0
2005-07-13 13:20:00,19.12,19.13,19.12,19.12,4000.0,14.4141,14.4216,14.4141,14.4141,4000.0
2005-07-13 13:25:00,19.12,19.12,19.11,19.11,19600.0,14.4141,14.4141,14.4065,14.4065,19600.0
2005-07-13 13:30:00,19.11,19.12,19.11,19.11,14400.0,14.4065,14.4141,14.4065,14.4065,14400.0
2005-07-13 13:35:00,19.12,19.12,19.11,19.11,3600.0,14.4141,14.4141,14.4065,14.4065,3600.0
2005-07-13 13:40:00,19.11,19.11,19.09,19.09,2400.0,14.4065,14.4065,14.3914,14.3914,2400.0
2005-07-13 13:45:00,19.1,19.1,19.08,19.08,800.0,14.399,14.399,14.3839,14.3839,800.0
2005-07-13 13:50:00,19.1,19.1,19.08,19.08,1200.0,14.399,14.399,14.3839,14.3839,1200.0
2005-07-13 13:55:00,19.08,19.08,19.06,19.06,2400.0,14.3839,14.3839,14.3688,14.3688,2400.0
2005-07-13 14:00:00,19.07,19.08,19.05,19.06,39600.0,14.3764,14.3839,14.3613,14.3688,39600.0
2005-07-13 14:05:00,19.06,19.06,19.02,19.04,12800.0,14.3688,14.3688,14.3387,14.3537,12800.0
2005-07-13 14:10:00,19.04,19.06,19.04,19.05,3400.0,14.3537,14.3688,14.3537,14.3613,3400.0
2005-07-13 14:15:00,19.05,19.05,19.05,19.05,2200.0,14.3613,14.3613,14.3613,14.3613,2200.0
2005-07-13 14:20:00,19.05,19.05,19.02,19.05,2400.0,14.3613,14.3613,14.3387,14.3613,2400.0
2005-07-13 14:25:00,19.02,19.02,19.02,19.02,400.0,14.3387,14.3387,14.3387,14.3387,400.0
2005-07-13 14:30:00,19.0,19.07,19.0,19.07,39200.0,14.3236,14.3764,14.3236,14.3764,39200.0
2005-07-13 14:35:00,19.07,19.07,19.02,19.04,23600.0,14.3764,14.3764,14.3387,14.3537,23600.0
2005-07-13 14:40:00,19.02,19.05,19.0,19.0,6800.0,14.3387,14.3613,14.3236,14.3236,6800.0
2005-07-13 14:45:00,19.03,19.03,19.0,19.0,4400.0,14.3462,14.3462,14.3236,14.3236,4400.0
2005-07-13 14:50:00,18.99,19.0,18.99,18.99,4000.0,14.316,14.3236,14.316,14.316,4000.0
2005-07-13 14:55:00,18.99,19.0,18.99,18.99,12400.0,14.316,14.3236,14.316,14.316,12400.0
2005-07-13 15:00:00,19.0,19.0,18.99,18.99,15200.0,14.3236,14.3236,14.316,14.316,15200.0
2005-07-13 15:05:00,18.99,19.0,18.99,18.99,11200.0,14.316,14.3236,14.316,14.316,11200.0
2005-07-13 15:10:00,19.0,19.0,18.97,18.99,21000.0,14.3236,14.3236,14.301,14.316,21000.0
2005-07-13 15:15:00,18.99,19.0,18.98,18.99,24400.0,14.316,14.3236,14.3085,14.316,24400.0
2005-07-13 15:20:00,18.99,18.99,18.98,18.99,12200.0,14.316,14.316,14.3085,14.316,12200.0
2005-07-13 15:25:00,18.99,18.99,18.93,18.93,4000.0,14.316,14.316,14.2708,14.2708,4000.0
2005-07-13 15:30:00,18.93,18.95,18.93,18.95,24600.0,14.2708,14.2859,14.2708,14.2859,24600.0
2005-07-13 15:35:00,18.95,18.95,18.93,18.95,28800.0,14.2859,14.2859,14.2708,14.2859,28800.0
2005-07-13 15:40:00,18.95,18.96,18.95,18.95,32600.0,14.2859,14.2934,14.2859,14.2859,32600.0
2005-07-13 15:45:00,18.95,18.98,18.95,18.98,20000.0,14.2859,14.3085,14.2859,14.3085,20000.0
2005-07-13 15:50:00,18.98,18.98,18.95,18.96,18200.0,14.3085,14.3085,14.2859,14.2934,18200.0
2005-07-13 15:55:00,18.97,18.99,18.95,18.95,23000.0,14.301,14.316,14.2859,14.2859,23000.0
2005-07-14 09:30:00,18.86,18.86,18.8,18.8,24000.0,14.218,14.218,14.1728,14.1728,24000.0
2005-07-14 09:35:00,18.8,18.95,18.79,18.9,11000.0,14.1728,14.2859,14.1653,14.2482,11000.0
2005-07-14 09:40:00,18.86,18.93,18.86,18.89,5200.0,14.218,14.2708,14.218,14.2407,5200.0
2005-07-14 09:45:00,18.91,18.91,18.87,18.89,12000.0,14.2557,14.2557,14.2256,14.2407,12000.0
2005-07-14 09:50:00,18.89,18.93,18.89,18.93,24000.0,14.2407,14.2708,14.2407,14.2708,24000.0
2005-07-14 09:55:00,18.93,18.93,18.93,18.93,2200.0,14.2708,14.2708,14.2708,14.2708,2200.0
2005-07-14 10:00:00,18.93,18.93,18.93,18.93,200.0,14.2708,14.2708,14.2708,14.2708,200.0
2005-07-14 10:05:00,18.91,18.91,18.91,18.91,1600.0,14.2557,14.2557,14.2557,14.2557,1600.0
2005-07-14 10:10:00,18.91,18.92,18.9,18.9,33600.0,14.2557,14.2633,14.2482,14.2482,33600.0
2005-07-14 10:15:00,18.9,18.91,18.9,18.91,24200.0,14.2482,14.2557,14.2482,14.2557,24200.0
2005-07-14 10:20:00,18.9,18.9,18.87,18.87,18200.0,14.2482,14.2482,14.2256,14.2256,18200.0
2005-07-14 10:25:00,18.87,18.87,18.86,18.86,7200.0,14.2256,14.2256,14.218,14.218,7200.0
2005-07-14 10:30:00,18.86,18.86,18.83,18.83,121600.0,14.218,14.218,14.1954,14.1954,121600.0
2005-07-14 10:35:00,18.82,18.82,18.75,18.75,49200.0,14.1879,14.1879,14.1351,14.1351,49200.0
2005-07-14 10:40:00,18.76,18.77,18.75,18.75,6200.0,14.1427,14.1502,14.1351,14.1351,6200.0
2005-07-14 10:45:00,18.75,18.77,18.75,18.77,4000.0,14.1351,14.1502,14.1351,14.1502,4000.0
2005-07-14 10:50:00,18.76,18.8,18.75,18.8,7800.0,14.1427,14.1728,14.1351,14.1728,7800.0
2005-07-14 10:55:00,18.8,18.8,18.78,18.79,19400.0,14.1728,14.1728,14.1577,14.1653,19400.0
2005-07-14 11:00:00,18.79,18.8,18.79,18.8,1000.0,14.1653,14.1728,14.1653,14.1728,1000.0
2005-07-14 11:05:00,18.8,18.8,18.79,18.79,10400.0,14.1728,14.1728,14.1653,14.1653,10400.0
2005-07-14 11:10:00,18.78,18.79,18.77,18.79,4400.0,14.1577,14.1653,14.1502,14.1653,4400.0
2005-07-14 11:15:00,18.79,18.8,18.79,18.79,33400.0,14.1653,14.1728,14.1653,14.1653,33400.0
2005-07-14 11:20:00,18.79,18.79,18.78,18.79,3800.0,14.1653,14.1653,14.1577,14.1653,3800.0
2005-07-14 11:25:00,18.78,18.79,18.78,18.79,4200.0,14.1577,14.1653,14.1577,14.1653,4200.0
2005-07-14 11:30:00,18.8,18.81,18.8,18.81,4600.0,14.1728,14.1804,14.1728,14.1804,4600.0
2005-07-14 11:35:00,18.83,18.83,18.82,18.82,26800.0,14.1954,14.1954,14.1879,14.1879,26800.0
2005-07-14 11:40:00,18.84,18.84,18.82,18.82,2200.0,14.203,14.203,14.1879,14.1879,2200.0
2005-07-14 11:45:00,18.82,18.82,18.8,18.8,5200.0,14.1879,14.1879,14.1728,14.1728,5200.0
2005-07-14 11:50:00,18.81,18.81,18.8,18.81,5200.0,14.1804,14.1804,14.1728,14.1804,5200.0
2005-07-14 11:55:00,18.8,18.8,18.79,18.79,1400.0,14.1728,14.1728,14.1653,14.1653,1400.0
2005-07-14 12:00:00,18.79,18.8,18.79,18.8,3800.0,14.1653,14.1728,14.1653,14.1728,3800.0
2005-07-14 12:05:00,18.79,18.79,18.78,18.79,2400.0,14.1653,14.1653,14.1577,14.1653,2400.0
2005-07-14 12:10:00,18.79,18.79,18.78,18.78,2600.0,14.1653,14.1653,14.1577,14.1577,2600.0
2005-07-14 12:15:00,18.79,18.8,18.79,18.79,4600.0,14.1653,14.1728,14.1653,14.1653,4600.0
2005-07-14 12:20:00,18.79,18.8,18.78,18.78,58600.0,14.1653,14.1728,14.1577,14.1577,58600.0
2005-07-14 12:25:00,18.78,18.78,18.75,18.75,11400.0,14.1577,14.1577,14.1351,14.1351,11400.0
2005-07-14 12:30:00,18.77,18.79,18.76,18.79,1400.0,14.1502,14.1653,14.1427,14.1653,1400.0
2005-07-14 12:35:00,18.79,18.79,18.77,18.78,3600.0,14.1653,14.1653,14.1502,14.1577,3600.0
2005-07-14 12:40:00,18.79,18.79,18.76,18.78,2600.0,14.1653,14.1653,14.1427,14.1577,2600.0
2005-07-14 12:45:00,18.78,18.8,18.78,18.8,24600.0,14.1577,14.1728,14.1577,14.1728,24600.0
2005-07-14 12:50:00,18.79,18.81,18.75,18.8,45600.0,14.1653,14.1804,14.1351,14.1728,45600.0
2005-07-14 12:55:00,18.8,18.8,18.8,18.8,103000.0,14.1728,14.1728,14.1728,14.1728,103000.0
2005-07-14 13:00:00,18.79,18.8,18.78,18.78,1800.0,14.1653,14.1728,14.1577,14.1577,1800.0
2005-07-14 13:05:00,18.78,18.78,18.77,18.77,3000.0,14.1577,14.1577,14.1502,14.1502,3000.0
2005-07-14 13:10:00,18.77,18.78,18.77,18.78,8600.0,14.1502,14.1577,14.1502,14.1577,8600.0
2005-07-14 13:15:00,18.78,18.8,18.78,18.8,14600.0,14.1577,14.1728,14.1577,14.1728,14600.0
2005-07-14 13:20:00,18.78,18.78,18.75,18.77,9400.0,14.1577,14.1577,14.1351,14.1502,9400.0
2005-07-14 13:25:00,18.77,18.78,18.77,18.78,1800.0,14.1502,14.1577,14.1502,14.1577,1800.0
2005-07-14 13:30:00,18.77,18.79,18.77,18.79,2800.0,14.1502,14.1653,14.1502,14.1653,2800.0
2005-07-14 13:35:00,18.8,18.81,18.79,18.81,13000.0,14.1728,14.1804,14.1653,14.1804,13000.0
2005-07-14 13:40:00,18.81,18.81,18.79,18.79,4000.0,14.1804,14.1804,14.1653,14.1653,4000.0
2005-07-14 13:45:00,18.79,18.79,18.7,18.7,82000.0,14.1653,14.1653,14.0974,14.0974,82000.0
2005-07-14 13:50:00,18.71,18.71,18.6,18.6,4600.0,14.105,14.105,14.022,14.022,4600.0
2005-07-14 13:55:00,18.6,18.6,18.6,18.6,2200.0,14.022,14.022,14.022,14.022,2200.0
2005-07-14 14:00:00,18.6,18.77,18.6,18.77,17000.0,14.022,14.1502,14.022,14.1502,17000.0
2005-07-14 14:05:00,18.77,18.77,18.67,18.7,20600.0,14.1502,14.1502,14.0748,14.0974,20600.0
2005-07-14 14:10:00,18.7,18.75,18.7,18.75,9600.0,14.0974,14.1351,14.0974,14.1351,9600.0
2005-07-14 14:15:00,18.75,18.77,18.73,18.77,3000.0,14.1351,14.1502,14.12,14.1502,3000.0
2005-07-14 14:20:00,18.78,18.79,18.75,18.79,800.0,14.1577,14.1653,14.1351,14.1653,800.0
2005-07-14 14:25:00,18.77,18.78,18.75,18.78,600.0,14.1502,14.1577,14.1351,14.1577,600.0
2005-07-14 14:30:00,18.75,18.78,18.75,18.78,4600.0,14.1351,14.1577,14.1351,14.1577,4600.0
2005-07-14 14:35:00,18.78,18.79,18.78,18.79,82200.0,14.1577,14.1653,14.1577,14.1653,82200.0
2005-07-14 14:40:00,18.79,18.79,18.79,18.79,1200.0,14.1653,14.1653,14.1653,14.1653,1200.0
2005-07-14 14:45:00,18.79,18.79,18.79,18.79,200.0,14.1653,14.1653,14.1653,14.1653,200.0
2005-07-14 14:50:00,18.78,18.78,18.74,18.75,105200.0,14.1577,14.1577,14.1276,14.1351,105200.0
2005-07-14 14:55:00,18.75,18.75,18.72,18.73,9800.0,14.1351,14.1351,14.1125,14.12,9800.0
2005-07-14 15:00:00,18.73,18.75,18.73,18.75,17800.0,14.12,14.1351,14.12,14.1351,17800.0
2005-07-14 15:05:00,18.75,18.75,18.72,18.72,6600.0,14.1351,14.1351,14.1125,14.1125,6600.0
2005-07-14 15:10:00,18.75,18.75,18.75,18.75,57000.0,14.1351,14.1351,14.1351,14.1351,57000.0
2005-07-14 15:15:00,18.75,18.75,18.74,18.74,4200.0,14.1351,14.1351,14.1276,14.1276,4200.0
2005-07-14 15:20:00,18.74,18.75,18.74,18.74,5000.0,14.1276,14.1351,14.1276,14.1276,5000.0
2005-07-14 15:25:00,18.74,18.74,18.74,18.74,4600.0,14.1276,14.1276,14.1276,14.1276,4600.0
2005-07-14 15:30:00,18.75,18.75,18.73,18.74,10800.0,14.1351,14.1351,14.12,14.1276,10800.0
2005-07-14 15:35:00,18.74,18.74,18.72,18.72,6600.0,14.1276,14.1276,14.1125,14.1125,6600.0
2005-07-14 15:40:00,18.72,18.72,18.65,18.69,56400.0,14.1125,14.1125,14.0597,14.0899,56400.0
2005-07-14 15:45:00,18.68,18.7,18.65,18.66,3600.0,14.0823,14.0974,14.0597,14.0673,3600.0
2005-07-14 15:50:00,18.67,18.67,18.64,18.65,8000.0,14.0748,14.0748,14.0522,14.0597,8000.0
2005-07-14 15:55:00,18.65,18.66,18.61,18.63,54600.0,14.0597,14.0673,14.0296,14.0447,54600.0
2005-07-15 09:30:00,18.61,18.63,18.61,18.61,3000.0,14.0296,14.0447,14.0296,14.0296,3000.0
2005-07-15 09:35:00,18.6,18.61,18.52,18.54,7000.0,14.022,14.0296,13.9617,13.9768,7000.0
2005-07-15 09:40:00,18.54,18.59,18.54,18.54,5200.0,13.9768,14.0145,13.9768,13.9768,5200.0
2005-07-15 09:45:00,18.52,18.58,18.52,18.56,4200.0,13.9617,14.007,13.9617,13.9919,4200.0
2005-07-15 09:50:00,18.54,18.56,18.51,18.52,7200.0,13.9768,13.9919,13.9542,13.9617,7200.0
2005-07-15 09:55:00,18.52,18.52,18.29,18.4,72000.0,13.9617,13.9617,13.7883,13.8713,72000.0
2005-07-15 10:00:00,18.42,18.5,18.42,18.49,4400.0,13.8863,13.9467,13.8863,13.9391,4400.0
2005-07-15 10:05:00,18.49,18.5,18.49,18.5,1600.0,13.9391,13.9467,13.9391,13.9467,1600.0
2005-07-15 10:10:00,18.5,18.5,18.46,18.46,8800.0,13.9467,13.9467,13.9165,13.9165,8800.0
2005-07-15 10:15:00,18.46,18.47,18.46,18.47,14400.0,13.9165,13.924,13.9165,13.924,14400.0
2005-07-15 10:20:00,18.47,18.48,18.47,18.48,6600.0,13.924,13.9316,13.924,13.9316,6600.0
2005-07-15 10:25:00,18.48,18.48,18.47,18.47,13800.0,13.9316,13.9316,13.924,13.924,13800.0
2005-07-15 10:30:00,18.47,18.5,18.47,18.5,26400.0,13.924,13.9467,13.924,13.9467,26400.0
2005-07-15 10:35:00,18.5,18.5,18.5,18.5,3600.0,13.9467,13.9467,13.9467,13.9467,3600.0
2005-07-15 10:40:00,18.5,18.5,18.5,18.5,2600.0,13.9467,13.9467,13.9467,13.9467,2600.0
2005-07-15 10:45:00,18.5,18.52,18.5,18.52,1400.0,13.9467,13.9617,13.9467,13.9617,1400.0
2005-07-15 10:50:00,18.52,18.52,18.48,18.5,17200.0,13.9617,13.9617,13.9316,13.9467,17200.0
2005-07-15 10:55:00,18.5,18.5,18.49,18.5,17600.0,13.9467,13.9467,13.9391,13.9467,17600.0
2005-07-15 11:00:00,18.51,18.52,18.51,18.52,5600.0,13.9542,13.9617,13.9542,13.9617,5600.0
2005-07-15 11:05:00,18.53,18.53,18.52,18.52,10000.0,13.9693,13.9693,13.9617,13.9617,10000.0
2005-07-15 11:10:00,18.52,18.54,18.52,18.54,2800.0,13.9617,13.9768,13.9617,13.9768,2800.0
2005-07-15 11:15:00,18.54,18.55,18.54,18.55,12000.0,13.9768,13.9843,13.9768,13.9843,12000.0
2005-07-15 11:20:00,18.55,18.55,18.55,18.55,800.0,13.9843,13.9843,13.9843,13.9843,800.0
2005-07-15 11:25:00,18.55,18.56,18.54,18.55,85400.0,13.9843,13.9919,13.9768,13.9843,85400.0
2005-07-15 11:30:00,18.54,18.55,18.54,18.55,25200.0,13.9768,13.9843,13.9768,13.9843,25200.0
2005-07-15 11:35:00,18.55,18.56,18.55,18.55,31600.0,13.9843,13.9919,13.9843,13.9843,31600.0
2005-07-15 11:40:00,18.55,18.55,18.55,18.55,0.0,13.9843,13.9843,13.9843,13.9843,0.0
2005-07-15 11:45:00,18.55,18.55,18.55,18.55,20400.0,13.9843,13.9843,13.9843,13.9843,20400.0
2005-07-15 11:50:00,18.54,18.55,18.54,18.55,3000.0,13.9768,13.9843,13.9768,13.9843,3000.0
2005-07-15 11:55:00,18.55,18.55,18.55,18.55,200.0,13.9843,13.9843,13.9843,13.9843,200.0
2005-07-15 12:00:00,18.54,18.54,18.5,18.5,11400.0,13.9768,13.9768,13.9467,13.9467,11400.0
2005-07-15 12:05:00,18.5,18.5,18.46,18.48,210600.0,13.9467,13.9467,13.9165,13.9316,210600.0
2005-07-15 12:10:00,18.47,18.48,18.47,18.48,4400.0,13.924,13.9316,13.924,13.9316,4400.0
2005-07-15 12:15:00,18.49,18.5,18.49,18.5,2000.0,13.9391,13.9467,13.9391,13.9467,2000.0
2005-07-15 12:20:00,18.49,18.49,18.49,18.49,200.0,13.9391,13.9391,13.9391,13.9391,200.0
2005-07-15 12:25:00,18.49,18.5,18.49,18.5,100600.0,13.9391,13.9467,13.9391,13.9467,100600.0
2005-07-15 12:30:00,18.5,18.5,18.5,18.5,400.0,13.9467,13.9467,13.9467,13.9467,400.0
2005-07-15 12:35:00,18.5,18.5,18.47,18.47,4600.0,13.9467,13.9467,13.924,13.924,4600.0
2005-07-15 12:40:00,18.47,18.5,18.47,18.5,11000.0,13.924,13.9467,13.924,13.9467,11000.0
2005-07-15 12:45:00,18.5,18.5,18.5,18.5,400.0,13.9467,13.9467,13.9467,13.9467,400.0
2005-07-15 12:50:00,18.5,18.5,18.48,18.48,1200.0,13.9467,13.9467,13.9316,13.9316,1200.0
2005-07-15 12:55:00,18.48,18.49,18.48,18.48,4000.0,13.9316,13.9391,13.9316,13.9316,4000.0
2005-07-15 13:00:00,18.48,18.51,18.48,18.51,1600.0,13.9316,13.9542,13.9316,13.9542,1600.0
2005-07-15 13:05:00,18.51,18.51,18.51,18.51,600.0,13.9542,13.9542,13.9542,13.9542,600.0
2005-07-15 13:10:00,18.51,18.51,18.5,18.5,8400.0,13.9542,13.9542,13.9467,13.9467,8400.0
2005-07-15 13:15:00,18.49,18.49,18.46,18.49,1400.0,13.9391,13.9391,13.9165,13.9391,1400.0
2005-07-15 13:20:00,18.49,18.49,18.48,18.49,600.0,13.9391,13.9391,13.9316,13.9391,600.0
2005-07-15 13:25:00,18.48,18.5,18.47,18.47,220600.0,13.9316,13.9467,13.924,13.924,220600.0
2005-07-15 13:30:00,18.48,18.5,18.47,18.49,118800.0,13.9316,13.9467,13.924,13.9391,118800.0
2005-07-15 13:35:00,18.5,18.54,18.5,18.54,10600.0,13.9467,13.9768,13.9467,13.9768,10600.0
2005-07-15 13:40:00,18.54,18.54,18.54,18.54,600.0,13.9768,13.9768,13.9768,13.9768,600.0
2005-07-15 13:45:00,18.55,18.55,18.54,18.54,4200.0,13.9843,13.9843,13.9768,13.9768,4200.0
2005-07-15 13:50:00,18.54,18.55,18.54,18.55,2200.0,13.9768,13.9843,13.9768,13.9843,2200.0
2005-07-15 13:55:00,18.55,18.55,18.54,18.55,2800.0,13.9843,13.9843,13.9768,13.9843,2800.0
2005-07-15 14:00:00,18.55,18.55,18.55,18.55,2600.0,13.9843,13.9843,13.9843,13.9843,2600.0
2005-07-15 14:05:00,18.55,18.55,18.52,18.53,1600.0,13.9843,13.9843,13.9617,13.9693,1600.0
2005-07-15 14:10:00,18.54,18.54,18.49,18.49,2800.0,13.9768,13.9768,13.9391,13.9391,2800.0
2005-07-15 14:15:00,18.5,18.5,18.5,18.5,1400.0,13.9467,13.9467,13.9467,13.9467,1400.0
2005-07-15 14:20:00,18.5,18.5,18.49,18.49,3200.0,13.9467,13.9467,13.9391,13.9391,3200.0
2005-07-15 14:25:00,18.48,18.48,18.45,18.48,9200.0,13.9316,13.9316,13.909,13.9316,9200.0
2005-07-15 14:30:00,18.48,18.51,18.48,18.51,89200.0,13.9316,13.9542,13.9316,13.9542,89200.0
2005-07-15 14:35:00,18.51,18.51,18.48,18.48,10000.0,13.9542,13.9542,13.9316,13.9316,10000.0
2005-07-15 14:40:00,18.48,18.48,18.46,18.47,2600.0,13.9316,13.9316,13.9165,13.924,2600.0
2005-07-15 14:45:00,18.47,18.49,18.47,18.49,7000.0,13.924,13.9391,13.924,13.9391,7000.0
2005-07-15 14:50:00,18.49,18.5,18.49,18.5,4400.0,13.9391,13.9467,13.9391,13.9467,4400.0
2005-07-15 14:55:00,18.5,18.5,18.49,18.5,3400.0,13.9467,13.9467,13.9391,13.9467,3400.0
2005-07-15 15:00:00,18.49,18.5,18.48,18.5,8200.0,13.9391,13.9467,13.9316,13.9467,8200.0
2005-07-15 15:05:00,18.52,18.55,18.52,18.55,3000.0,13.9617,13.9843,13.9617,13.9843,3000.0
2005-07-15 15:10:00,18.54,18.55,18.48,18.48,13600.0,13.9768,13.9843,13.9316,13.9316,13600.0
2005-07-15 15:15:00,18.48,18.49,18.48,18.48,8000.0,13.9316,13.9391,13.9316,13.9316,8000.0
2005-07-15 15:20:00,18.48,18.48,18.45,18.48,2000.0,13.9316,13.9316,13.909,13.9316,2000.0
2005-07-15 15:25:00,18.48,18.49,18.48,18.48,4000.0,13.9316,13.9391,13.9316,13.9316,4000.0
2005-07-15 15:30:00,18.48,18.48,18.47,18.47,4400.0,13.9316,13.9316,13.924,13.924,4400.0
2005-07-15 15:35:00,18.47,18.47,18.42,18.47,13800.0,13.924,13.924,13.8863,13.924,13800.0
2005-07-15 15:40:00,18.46,18.48,18.46,18.47,10400.0,13.9165,13.9316,13.9165,13.924,10400.0
2005-07-15 15:45:00,18.45,18.45,18.42,18.43,19800.0,13.909,13.909,13.8863,13.8939,19800.0
2005-07-15 15:50:00,18.43,18.43,18.39,18.39,27600.0,13.8939,13.8939,13.8637,13.8637,27600.0
2005-07-15 15:55:00,18.39,18.45,18.36,18.45,27400.0,13.8637,13.909,13.8411,13.909,27400.0
2005-07-18 09:30:00,18.39,18.48,18.39,18.48,5800.0,13.8637,13.9316,13.8637,13.9316,5800.0
2005-07-18 09:35:00,18.48,18.52,18.48,18.52,1400.0,13.9316,13.9617,13.9316,13.9617,1400.0
2005-07-18 09:40:00,18.52,18.55,18.52,18.55,1800.0,13.9617,13.9843,13.9617,13.9843,1800.0
2005-07-18 09:45:00,18.55,18.6,18.55,18.6,3000.0,13.9843,14.022,13.9843,14.022,3000.0
2005-07-18 09:50:00,18.6,18.6,18.58,18.59,800.0,14.022,14.022,14.007,14.0145,800.0
2005-07-18 09:55:00,18.59,18.67,18.59,18.65,13800.0,14.0145,14.0748,14.0145,14.0597,13800.0
2005-07-18 10:00:00,18.65,18.65,18.63,18.63,1800.0,14.0597,14.0597,14.0447,14.0447,1800.0
2005-07-18 10:05:00,18.64,18.64,18.61,18.61,1800.0,14.0522,14.0522,14.0296,14.0296,1800.0
2005-07-18 10:10:00,18.61,18.61,18.51,18.51,7000.0,14.0296,14.0296,13.9542,13.9542,7000.0
2005-07-18 10:15:00,18.55,18.55,18.54,18.55,6200.0,13.9843,13.9843,13.9768,13.9843,6200.0
2005-07-18 10:20:00,18.54,18.54,18.53,18.53,5200.0,13.9768,13.9768,13.9693,13.9693,5200.0
2005-07-18 10:25:00,18.53,18.55,18.53,18.53,57000.0,13.9693,13.9843,13.9693,13.9693,57000.0
2005-07-18 10:30:00,18.53,18.53,18.5,18.5,2200.0,13.9693,13.9693,13.9467,13.9467,2200.0
2005-07-18 10:35:00,18.5,18.5,18.5,18.5,8400.0,13.9467,13.9467,13.9467,13.9467,8400.0
2005-07-18 10:40:00,18.5,18.5,18.5,18.5,400.0,13.9467,13.9467,13.9467,13.9467,400.0
2005-07-18 10:45:00,18.5,18.5,18.49,18.5,7600.0,13.9467,13.9467,13.9391,13.9467,7600.0
2005-07-18 10:50:00,18.5,18.5,18.5,18.5,5800.0,13.9467,13.9467,13.9467,13.9467,5800.0
2005-07-18 10:55:00,18.5,18.54,18.5,18.54,5200.0,13.9467,13.9768,13.9467,13.9768,5200.0
2005-07-18 11:00:00,18.55,18.56,18.55,18.55,16000.0,13.9843,13.9919,13.9843,13.9843,16000.0
2005-07-18 11:05:00,18.55,18.56,18.51,18.52,19400.0,13.9843,13.9919,13.9542,13.9617,19400.0
2005-07-18 11:10:00,18.51,18.52,18.5,18.5,4400.0,13.9542,13.9617,13.9467,13.9467,4400.0
2005-07-18 11:15:00,18.5,18.52,18.5,18.5,4800.0,13.9467,13.9617,13.9467,13.9467,4800.0
2005-07-18 11:20:00,18.5,18.5,18.5,18.5,1600.0,13.9467,13.9467,13.9467,13.9467,1600.0
2005-07-18 11:25:00,18.5,18.5,18.5,18.5,400.0,13.9467,13.9467,13.9467,13.9467,400.0
2005-07-18 11:30:00,18.5,18.5,18.5,18.5,6000.0,13.9467,13.9467,13.9467,13.9467,6000.0
2005-07-18 11:35:00,18.49,18.5,18.49,18.5,47800.0,13.9391,13.9467,13.9391,13.9467,47800.0
2005-07-18 11:40:00,18.5,18.5,18.5,18.5,1000.0,13.9467,13.9467,13.9467,13.9467,1000.0
2005-07-18 11:45:00,18.5,18.5,18.49,18.49,2200.0,13.9467,13.9467,13.9391,13.9391,2200.0
2005-07-18 11:50:00,18.49,18.49,18.47,18.47,24400.0,13.9391,13.9391,13.924,13.924,24400.0
2005-07-18 11:55:00,18.44,18.45,18.43,18.45,3600.0,13.9014,13.909,13.8939,13.909,3600.0
2005-07-18 12:00:00,18.45,18.45,18.45,18.45,60000.0,13.909,13.909,13.909,13.909,60000.0
2005-07-18 12:05:00,18.45,18.45,18.45,18.45,2200.0,13.909,13.909,13.909,13.909,2200.0
2005-07-18 12:10:00,18.45,18.45,18.45,18.45,1400.0,13.909,13.909,13.909,13.909,1400.0
2005-07-18 12:15:00,18.46,18.46,18.46,18.46,200.0,13.9165,13.9165,13.9165,13.9165,200.0
2005-07-18 12:20:00,18.45,18.46,18.45,18.46,3400.0,13.909,13.9165,13.909,13.9165,3400.0
2005-07-18 12:25:00,18.46,18.47,18.46,18.47,1200.0,13.9165,13.924,13.9165,13.924,1200.0
2005-07-18 12:30:00,18.47,18.48,18.47,18.48,2000.0,13.924,13.9316,13.924,13.9316,2000.0
2005-07-18 12:35:00,18.49,18.5,18.49,18.5,5800.0,13.9391,13.9467,13.9391,13.9467,5800.0
2005-07-18 12:40:00,18.5,18.5,18.49,18.49,8000.0,13.9467,13.9467,13.9391,13.9391,8000.0
2005-07-18 12:45:00,18.49,18.49,18.46,18.48,16600.0,13.9391,13.9391,13.9165,13.9316,16600.0
2005-07-18 12:50:00,18.47,18.47,18.47,18.47,400.0,13.924,13.924,13.924,13.924,400.0
2005-07-18 12:55:00,18.47,18.47,18.47,18.47,200.0,13.924,13.924,13.924,13.924,200.0
2005-07-18 13:00:00,18.46,18.46,18.45,18.45,4400.0,13.9165,13.9165,13.909,13.909,4400.0
2005-07-18 13:05:00,18.45,18.47,18.45,18.46,5800.0,13.909,13.924,13.909,13.9165,5800.0
2005-07-18 13:10:00,18.46,18.46,18.46,18.46,50200.0,13.9165,13.9165,13.9165,13.9165,50200.0
2005-07-18 13:15:00,18.46,18.46,18.46,18.46,800.0,13.9165,13.9165,13.9165,13.9165,800.0
2005-07-18 13:20:00,18.46,18.46,18.46,18.46,1200.0,13.9165,13.9165,13.9165,13.9165,1200.0
2005-07-18 13:25:00,18.46,18.46,18.43,18.43,15200.0,13.9165,13.9165,13.8939,13.8939,15200.0
2005-07-18 13:30:00,18.43,18.43,18.4,18.41,59000.0,13.8939,13.8939,13.8713,13.8788,59000.0
2005-07-18 13:35:00,18.41,18.43,18.41,18.43,4600.0,13.8788,13.8939,13.8788,13.8939,4600.0
2005-07-18 13:40:00,18.43,18.43,18.43,18.43,4600.0,13.8939,13.8939,13.8939,13.8939,4600.0
2005-07-18 13:45:00,18.43,18.43,18.43,18.43,8000.0,13.8939,13.8939,13.8939,13.8939,8000.0
2005-07-18 13:50:00,18.43,18.44,18.39,18.42,39800.0,13.8939,13.9014,13.8637,13.8863,39800.0
2005-07-18 13:55:00,18.42,18.42,18.42,18.42,2000.0,13.8863,13.8863,13.8863,13.8863,2000.0
2005-07-18 14:00:00,18.42,18.43,18.42,18.43,5200.0,13.8863,13.8939,13.8863,13.8939,5200.0
2005-07-18 14:05:00,18.43,18.43,18.43,18.43,1400.0,13.8939,13.8939,13.8939,13.8939,1400.0
2005-07-18 14:10:00,18.44,18.44,18.43,18.43,400.0,13.9014,13.9014,13.8939,13.8939,400.0
2005-07-18 14:15:00,18.43,18.44,18.43,18.44,4400.0,13.8939,13.9014,13.8939,13.9014,4400.0
2005-07-18 14:20:00,18.44,18.44,18.43,18.43,17600.0,13.9014,13.9014,13.8939,13.8939,17600.0
2005-07-18 14:25:00,18.41,18.43,18.37,18.43,5000.0,13.8788,13.8939,13.8486,13.8939,5000.0
2005-07-18 14:30:00,18.43,18.43,18.43,18.43,400.0,13.8939,13.8939,13.8939,13.8939,400.0
2005-07-18 14:35:00,18.43,18.44,18.43,18.44,3800.0,13.8939,13.9014,13.8939,13.9014,3800.0
2005-07-18 14:40:00,18.44,18.44,18.44,18.44,2800.0,13.9014,13.9014,13.9014,13.9014,2800.0
2005-07-18 14:45:00,18.44,18.49,18.44,18.49,23800.0,13.9014,13.9391,13.9014,13.9391,23800.0
2005-07-18 14:50:00,18.49,18.49,18.47,18.48,5800.0,13.9391,13.9391,13.924,13.9316,5800.0
2005-07-18 14:55:00,18.47,18.48,18.47,18.48,2800.0,13.924,13.9316,13.924,13.9316,2800.0
2005-07-18 15:00:00,18.49,18.49,18.48,18.48,3600.0,13.9391,13.9391,13.9316,13.9316,3600.0
2005-07-18 15:05:00,18.48,18.52,18.48,18.52,27400.0,13.9316,13.9617,13.9316,13.9617,27400.0
2005-07-18 15:10:00,18.55,18.55,18.5,18.5,7600.0,13.9843,13.9843,13.9467,13.9467,7600.0
2005-07-18 15:15:00,18.52,18.55,18.52,18.52,1400.0,13.9617,13.9843,13.9617,13.9617,1400.0
2005-07-18 15:20:00,18.53,18.53,18.53,18.53,3000.0,13.9693,13.9693,13.9693,13.9693,3000.0
2005-07-18 15:25:00,18.53,18.53,18.52,18.52,81000.0,13.9693,13.9693,13.9617,13.9617,81000.0
2005-07-18 15:30:00,18.52,18.52,18.52,18.52,44200.0,13.9617,13.9617,13.9617,13.9617,44200.0
2005-07-18 15:35:00,18.51,18.51,18.5,18.5,2400.0,13.9542,13.9542,13.9467,13.9467,2400.0
2005-07-18 15:40:00,18.5,18.5,18.48,18.48,2400.0,13.9467,13.9467,13.9316,13.9316,2400.0
2005-07-18 15:45:00,18.48,18.49,18.48,18.49,4200.0,13.9316,13.9391,13.9316,13.9391,4200.0
2005-07-18 15:50:00,18.49,18.49,18.49,18.49,4200.0,13.9391,13.9391,13.9391,13.9391,4200.0
2005-07-18 15:55:00,18.49,18.49,18.43,18.45,36200.0,13.9391,13.9391,13.8939,13.909,36200.0
2005-07-19 09:30:00,18.47,18.5,18.47,18.48,9800.0,13.924,13.9467,13.924,13.9316,9800.0
2005-07-19 09:35:00,18.5,18.53,18.49,18.52,8400.0,13.9467,13.9693,13.9391,13.9617,8400.0
2005-07-19 09:40:00,18.51,18.51,18.46,18.46,5600.0,13.9542,13.9542,13.9165,13.9165,5600.0
2005-07-19 09:45:00,18.47,18.47,18.43,18.44,8600.0,13.924,13.924,13.8939,13.9014,8600.0
2005-07-19 09:50:00,18.45,18.49,18.45,18.47,7000.0,13.909,13.9391,13.909,13.924,7000.0
2005-07-19 09:55:00,18.47,18.49,18.47,18.49,6600.0,13.924,13.9391,13.924,13.9391,6600.0
2005-07-19 10:00:00,18.49,18.5,18.43,18.44,28400.0,13.9391,13.9467,13.8939,13.9014,28400.0
2005-07-19 10:05:00,18.45,18.45,18.45,18.45,2200.0,13.909,13.909,13.909,13.909,2200.0
2005-07-19 10:10:00,18.46,18.46,18.46,18.46,600.0,13.9165,13.9165,13.9165,13.9165,600.0
2005-07-19 10:15:00,18.47,18.5,18.45,18.45,46000.0,13.924,13.9467,13.909,13.909,46000.0
2005-07-19 10:20:00,18.47,18.47,18.47,18.47,5000.0,13.924,13.924,13.924,13.924,5000.0
2005-07-19 10:25:00,18.46,18.48,18.46,18.47,3800.0,13.9165,13.9316,13.9165,13.924,3800.0
2005-07-19 10:30:00,18.47,18.48,18.47,18.48,2000.0,13.924,13.9316,13.924,13.9316,2000.0
2005-07-19 10:35:00,18.49,18.54,18.49,18.54,10600.0,13.9391,13.9768,13.9391,13.9768,10600.0
2005-07-19 10:40:00,18.54,18.54,18.54,18.54,600.0,13.9768,13.9768,13.9768,13.9768,600.0
2005-07-19 10:45:00,18.54,18.54,18.54,18.54,0.0,13.9768,13.9768,13.9768,13.9768,0.0
2005-07-19 10:50:00,18.54,18.55,18.53,18.55,1800.0,13.9768,13.9843,13.9693,13.9843,1800.0
2005-07-19 10:55:00,18.56,18.56,18.54,18.54,9600.0,13.9919,13.9919,13.9768,13.9768,9600.0
2005-07-19 11:00:00,18.54,18.55,18.5,18.5,6000.0,13.9768,13.9843,13.9467,13.9467,6000.0
2005-07-19 11:05:00,18.52,18.53,18.52,18.53,2600.0,13.9617,13.9693,13.9617,13.9693,2600.0
2005-07-19 11:10:00,18.52,18.52,18.5,18.5,4400.0,13.9617,13.9617,13.9467,13.9467,4400.0
2005-07-19 11:15:00,18.5,18.5,18.5,18.5,17400.0,13.9467,13.9467,13.9467,13.9467,17400.0
2005-07-19 11:20:00,18.5,18.5,18.48,18.48,5400.0,13.9467,13.9467,13.9316,13.9316,5400.0
2005-07-19 11:25:00,18.49,18.5,18.49,18.5,10400.0,13.9391,13.9467,13.9391,13.9467,10400.0
2005-07-19 11:30:00,18.49,18.49,18.49,18.49,2000.0,13.9391,13.9391,13.9391,13.9391,2000.0
2005-07-19 11:35:00,18.49,18.49,18.47,18.47,2400.0,13.9391,13.9391,13.924,13.924,2400.0
2005-07-19 11:40:00,18.47,18.47,18.47,18.47,400.0,13.924,13.924,13.924,13.924,400.0
2005-07-19 11:45:00,18.48,18.51,18.48,18.51,4400.0,13.9316,13.9542,13.9316,13.9542,4400.0
2005-07-19 11:50:00,18.51,18.52,18.5,18.5,7000.0,13.9542,13.9617,13.9467,13.9467,7000.0
2005-07-19 11:55:00,18.5,18.52,18.5,18.52,6000.0,13.9467,13.9617,13.9467,13.9617,6000.0
2005-07-19 12:00:00,18.52,18.52,18.51,18.51,4800.0,13.9617,13.9617,13.9542,13.9542,4800.0
2005-07-19 12:05:00,18.51,18.52,18.5,18.52,4000.0,13.9542,13.9617,13.9467,13.9617,4000.0
2005-07-19 12:10:00,18.5,18.5,18.5,18.5,6600.0,13.9467,13.9467,13.9467,13.9467,6600.0
2005-07-19 12:15:00,18.5,18.5,18.5,18.5,18800.0,13.9467,13.9467,13.9467,13.9467,18800.0
2005-07-19 12:20:00,18.5,18.5,18.5,18.5,20000.0,13.9467,13.9467,13.9467,13.9467,20000.0
2005-07-19 12:25:00,18.49,18.5,18.49,18.5,12800.0,13.9391,13.9467,13.9391,13.9467,12800.0
2005-07-19 12:30:00,18.49,18.52,18.49,18.5,22400.0,13.9391,13.9617,13.9391,13.9467,22400.0
2005-07-19 12:35:00,18.5,18.5,18.5,18.5,5200.0,13.9467,13.9467,13.9467,13.9467,5200.0
2005-07-19 12:40:00,18.5,18.5,18.49,18.49,4800.0,13.9467,13.9467,13.9391,13.9391,4800.0
2005-07-19 12:45:00,18.48,18.5,18.48,18.5,13600.0,13.9316,13.9467,13.9316,13.9467,13600.0
2005-07-19 12:50:00,18.49,18.49,18.48,18.48,2200.0,13.9391,13.9391,13.9316,13.9316,2200.0
2005-07-19 12:55:00,18.48,18.5,18.48,18.49,6200.0,13.9316,13.9467,13.9316,13.9391,6200.0
2005-07-19 13:00:00,18.48,18.49,18.48,18.48,2000.0,13.9316,13.9391,13.9316,13.9316,2000.0
2005-07-19 13:05:00,18.48,18.48,18.48,18.48,3000.0,13.9316,13.9316,13.9316,13.9316,3000.0
2005-07-19 13:10:00,18.48,18.48,18.48,18.48,200.0,13.9316,13.9316,13.9316,13.9316,200.0
2005-07-19 13:15:00,18.48,18.48,18.48,18.48,6400.0,13.9316,13.9316,13.9316,13.9316,6400.0
2005-07-19 13:20:00,18.48,18.48,18.48,18.48,4400.0,13.9316,13.9316,13.9316,13.9316,4400.0
2005-07-19 13:25:00,18.48,18.49,18.48,18.49,4800.0,13.9316,13.9391,13.9316,13.9391,4800.0
2005-07-19 13:30:00,18.48,18.49,18.48,18.49,2200.0,13.9316,13.9391,13.9316,13.9391,2200.0
2005-07-19 13:35:00,18.49,18.5,18.49,18.5,800.0,13.9391,13.9467,13.9391,13.9467,800.0
2005-07-19 13:40:00,18.5,18.52,18.5,18.52,19800.0,13.9467,13.9617,13.9467,13.9617,19800.0
2005-07-19 13:45:00,18.5,18.53,18.5,18.53,1000.0,13.9467,13.9693,13.9467,13.9693,1000.0
2005-07-19 13:50:00,18.52,18.53,18.52,18.53,600.0,13.9617,13.9693,13.9617,13.9693,600.0
2005-07-19 13:55:00,18.52,18.53,18.52,18.52,1800.0,13.9617,13.9693,13.9617,13.9617,1800.0
2005-07-19 14:00:00,18.5,18.52,18.5,18.52,400.0,13.9467,13.9617,13.9467,13.9617,400.0
2005-07-19 14:05:00,18.52,18.52,18.5,18.5,800.0,13.9617,13.9617,13.9467,13.9467,800.0
2005-07-19 14:10:00,18.5,18.52,18.5,18.51,1400.0,13.9467,13.9617,13.9467,13.9542,1400.0
2005-07-19 14:15:00,18.52,18.52,18.5,18.5,11800.0,13.9617,13.9617,13.9467,13.9467,11800.0
2005-07-19 14:20:00,18.5,18.5,18.5,18.5,400.0,13.9467,13.9467,13.9467,13.9467,400.0
2005-07-19 14:25:00,18.5,18.51,18.5,18.51,2200.0,13.9467,13.9542,13.9467,13.9542,2200.0
2005-07-19 14:30:00,18.53,18.53,18.53,18.53,2200.0,13.9693,13.9693,13.9693,13.9693,2200.0
2005-07-19 14:35:00,18.53,18.53,18.53,18.53,4400.0,13.9693,13.9693,13.9693,13.9693,4400.0
2005-07-19 14:40:00,18.53,18.55,18.53,18.55,4600.0,13.9693,13.9843,13.9693,13.9843,4600.0
2005-07-19 14:45:00,18.54,18.54,18.48,18.48,4400.0,13.9768,13.9768,13.9316,13.9316,4400.0
2005-07-19 14:50:00,18.5,18.5,18.49,18.5,5600.0,13.9467,13.9467,13.9391,13.9467,5600.0
2005-07-19 14:55:00,18.5,18.5,18.49,18.5,6800.0,13.9467,13.9467,13.9391,13.9467,6800.0
2005-07-19 15:00:00,18.49,18.49,18.49,18.49,7200.0,13.9391,13.9391,13.9391,13.9391,7200.0
2005-07-19 15:05:00,18.49,18.49,18.46,18.47,3400.0,13.9391,13.9391,13.9165,13.924,3400.0
2005-07-19 15:10:00,18.46,18.51,18.46,18.5,4000.0,13.9165,13.9542,13.9165,13.9467,4000.0
2005-07-19 15:15:00,18.5,18.52,18.5,18.5,2400.0,13.9467,13.9617,13.9467,13.9467,2400.0
2005-07-19 15:20:00,18.5,18.5,18.48,18.49,3400.0,13.9467,13.9467,13.9316,13.9391,3400.0
2005-07-19 15:25:00,18.48,18.48,18.46,18.46,4200.0,13.9316,13.9316,13.9165,13.9165,4200.0
2005-07-19 15:30:00,18.46,18.47,18.46,18.46,2600.0,13.9165,13.924,13.9165,13.9165,2600.0
2005-07-19 15:35:00,18.46,18.52,18.46,18.52,4600.0,13.9165,13.9617,13.9165,13.9617,4600.0
2005-07-19 15:40:00,18.52,18.52,18.47,18.48,4200.0,13.9617,13.9617,13.924,13.9316,4200.0
2005-07-19 15:45:00,18.47,18.48,18.47,18.48,3600.0,13.924,13.9316,13.924,13.9316,3600.0
2005-07-19 15:50:00,18.48,18.5,18.48,18.48,7600.0,13.9316,13.9467,13.9316,13.9316,7600.0
2005-07-19 15:55:00,18.48,18.48,18.48,18.48,7800.0,13.9316,13.9316,13.9316,13.9316,7800.0
2005-07-20 09:30:00,18.43,18.43,18.43,18.43,1400.0,13.8939,13.8939,13.8939,13.8939,1400.0
2005-07-20 09:35:00,18.43,18.46,18.43,18.43,2400.0,13.8939,13.9165,13.8939,13.8939,2400.0
2005-07-20 09:40:00,18.46,18.46,18.39,18.4,3800.0,13.9165,13.9165,13.8637,13.8713,3800.0
2005-07-20 09:45:00,18.37,18.37,18.33,18.34,6600.0,13.8486,13.8486,13.8185,13.826,6600.0
2005-07-20 09:50:00,18.33,18.39,18.33,18.36,6600.0,13.8185,13.8637,13.8185,13.8411,6600.0
2005-07-20 09:55:00,18.36,18.39,18.36,18.39,6200.0,13.8411,13.8637,13.8411,13.8637,6200.0
2005-07-20 10:00:00,18.39,18.39,18.34,18.35,4600.0,13.8637,13.8637,13.826,13.8336,4600.0
2005-07-20 10:05:00,18.35,18.36,18.35,18.36,5000.0,13.8336,13.8411,13.8336,13.8411,5000.0
2005-07-20 10:10:00,18.35,18.35,18.33,18.33,7600.0,13.8336,13.8336,13.8185,13.8185,7600.0
2005-07-20 10:15:00,18.34,18.34,18.29,18.31,5200.0,13.826,13.826,13.7883,13.8034,5200.0
2005-07-20 10:20:00,18.31,18.31,18.3,18.31,3400.0,13.8034,13.8034,13.7959,13.8034,3400.0
2005-07-20 10:25:00,18.31,18.33,18.31,18.33,5000.0,13.8034,13.8185,13.8034,13.8185,5000.0
2005-07-20 10:30:00,18.33,18.34,18.33,18.34,12400.0,13.8185,13.826,13.8185,13.826,12400.0
2005-07-20 10:35:00,18.33,18.34,18.32,18.32,6000.0,13.8185,13.826,13.811,13.811,6000.0
2005-07-20 10:40:00,18.32,18.32,18.31,18.31,3400.0,13.811,13.811,13.8034,13.8034,3400.0
2005-07-20 10:45:00,18.31,18.31,18.31,18.31,1200.0,13.8034,13.8034,13.8034,13.8034,1200.0
2005-07-20 10:50:00,18.31,18.32,18.31,18.32,2400.0,13.8034,13.811,13.8034,13.811,2400.0
2005-07-20 10:55:00,18.32,18.33,18.32,18.33,3000.0,13.811,13.8185,13.811,13.8185,3000.0
2005-07-20 11:00:00,18.33,18.33,18.32,18.32,5400.0,13.8185,13.8185,13.811,13.811,5400.0
2005-07-20 11:05:00,18.32,18.33,18.32,18.33,8000.0,13.811,13.8185,13.811,13.8185,8000.0
2005-07-20 11:10:00,18.33,18.33,18.32,18.33,3200.0,13.8185,13.8185,13.811,13.8185,3200.0
2005-07-20 11:15:00,18.33,18.33,18.32,18.33,19600.0,13.8185,13.8185,13.811,13.8185,19600.0
2005-07-20 11:20:00,18.34,18.34,18.33,18.34,4000.0,13.826,13.826,13.8185,13.826,4000.0
2005-07-20 11:25:00,18.33,18.33,18.33,18.33,1400.0,13.8185,13.8185,13.8185,13.8185,1400.0
2005-07-20 11:30:00,18.33,18.33,18.33,18.33,11200.0,13.8185,13.8185,13.8185,13.8185,11200.0
2005-07-20 11:35:00,18.33,18.33,18.33,18.33,200.0,13.8185,13.8185,13.8185,13.8185,200.0
2005-07-20 11:40:00,18.33,18.33,18.31,18.31,3000.0,13.8185,13.8185,13.8034,13.8034,3000.0
2005-07-20 11:45:00,18.31,18.31,18.31,18.31,800.0,13.8034,13.8034,13.8034,13.8034,800.0
2005-07-20 11:50:00,18.31,18.31,18.31,18.31,1600.0,13.8034,13.8034,13.8034,13.8034,1600.0
2005-07-20 11:55:00,18.32,18.35,18.32,18.35,5000.0,13.811,13.8336,13.811,13.8336,5000.0
2005-07-20 12:00:00,18.35,18.35,18.35,18.35,1800.0,13.8336,13.8336,13.8336,13.8336,1800.0
2005-07-20 12:05:00,18.35,18.35,18.34,18.34,4200.0,13.8336,13.8336,13.826,13.826,4200.0
2005-07-20 12:10:00,18.35,18.35,18.35,18.35,1000.0,13.8336,13.8336,13.8336,13.8336,1000.0
2005-07-20 12:15:00,18.35,18.35,18.34,18.34,3800.0,13.8336,13.8336,13.826,13.826,3800.0
2005-07-20 12:20:00,18.33,18.34,18.33,18.34,1400.0,13.8185,13.826,13.8185,13.826,1400.0
2005-07-20 12:25:00,18.34,18.34,18.33,18.33,1400.0,13.826,13.826,13.8185,13.8185,1400.0
2005-07-20 12:30:00,18.33,18.34,18.33,18.34,2400.0,13.8185,13.826,13.8185,13.826,2400.0
2005-07-20 12:35:00,18.34,18.34,18.33,18.33,9600.0,13.826,13.826,13.8185,13.8185,9600.0
2005-07-20 12:40:00,18.33,18.33,18.32,18.32,2600.0,13.8185,13.8185,13.811,13.811,2600.0
2005-07-20 12:45:00,18.32,18.33,18.32,18.33,3200.0,13.811,13.8185,13.811,13.8185,3200.0
2005-07-20 12:50:00,18.33,18.33,18.32,18.32,800.0,13.8185,13.8185,13.811,13.811,800.0
2005-07-20 12:55:00,18.32,18.35,18.32,18.33,5800.0,13.811,13.8336,13.811,13.8185,5800.0
2005-07-20 13:00:00,18.32,18.32,18.32,18.32,2400.0,13.811,13.811,13.811,13.811,2400.0
2005-07-20 13:05:00,18.32,18.32,18.31,18.31,7400.0,13.811,13.811,13.8034,13.8034,7400.0
2005-07-20 13:10:00,18.31,18.33,18.3,18.33,4200.0,13.8034,13.8185,13.7959,13.8185,4200.0
2005-07-20 13:15:00,18.33,18.33,18.31,18.32,6600.0,13.8185,13.8185,13.8034,13.811,6600.0
2005-07-20 13:20:00,18.33,18.34,18.31,18.34,12600.0,13.8185,13.826,13.8034,13.826,12600.0
2005-07-20 13:25:00,18.33,18.34,18.33,18.34,7600.0,13.8185,13.826,13.8185,13.826,7600.0
2005-07-20 13:30:00,18.34,18.35,18.34,18.35,15800.0,13.826,13.8336,13.826,13.8336,15800.0
2005-07-20 13:35:00,18.35,18.35,18.34,18.35,7800.0,13.8336,13.8336,13.826,13.8336,7800.0
2005-07-20 13:40:00,18.35,18.35,18.35,18.35,5000.0,13.8336,13.8336,13.8336,13.8336,5000.0
2005-07-20 13:45:00,18.35,18.35,18.33,18.34,50800.0,13.8336,13.8336,13.8185,13.826,50800.0
2005-07-20 13:50:00,18.35,18.36,18.35,18.36,3000.0,13.8336,13.8411,13.8336,13.8411,3000.0
2005-07-20 13:55:00,18.36,18.36,18.36,18.36,3200.0,13.8411,13.8411,13.8411,13.8411,3200.0
2005-07-20 14:00:00,18.36,18.39,18.36,18.39,4400.0,13.8411,13.8637,13.8411,13.8637,4400.0
2005-07-20 14:05:00,18.4,18.43,18.4,18.43,5000.0,13.8713,13.8939,13.8713,13.8939,5000.0
2005-07-20 14:10:00,18.43,18.47,18.43,18.47,4400.0,13.8939,13.924,13.8939,13.924,4400.0
2005-07-20 14:15:00,18.48,18.48,18.47,18.48,6800.0,13.9316,13.9316,13.924,13.9316,6800.0
2005-07-20 14:20:00,18.49,18.51,18.49,18.5,11000.0,13.9391,13.9542,13.9391,13.9467,11000.0
2005-07-20 14:25:00,18.52,18.54,18.52,18.54,2800.0,13.9617,13.9768,13.9617,13.9768,2800.0
2005-07-20 14:30:00,18.54,18.74,18.54,18.69,94200.0,13.9768,14.1276,13.9768,14.0899,94200.0
2005-07-20 14:35:00,18.68,18.68,18.59,18.59,17200.0,14.0823,14.0823,14.0145,14.0145,17200.0
2005-07-20 14:40:00,18.6,18.65,18.6,18.6,46200.0,14.022,14.0597,14.022,14.022,46200.0
2005-07-20 14:45:00,18.6,18.6,18.59,18.6,9600.0,14.022,14.022,14.0145,14.022,9600.0
2005-07-20 14:50:00,18.61,18.62,18.61,18.62,4600.0,14.0296,14.0371,14.0296,14.0371,4600.0
2005-07-20 14:55:00,18.63,18.64,18.63,18.64,6200.0,14.0447,14.0522,14.0447,14.0522,6200.0
2005-07-20 15:00:00,18.64,18.64,18.63,18.64,2800.0,14.0522,14.0522,14.0447,14.0522,2800.0
2005-07-20 15:05:00,18.64,18.67,18.64,18.67,8800.0,14.0522,14.0748,14.0522,14.0748,8800.0
2005-07-20 15:10:00,18.67,18.67,18.67,18.67,10800.0,14.0748,14.0748,14.0748,14.0748,10800.0
2005-07-20 15:15:00,18.67,18.67,18.66,18.67,4600.0,14.0748,14.0748,14.0673,14.0748,4600.0
2005-07-20 15:20:00,18.67,18.67,18.66,18.66,11400.0,14.0748,14.0748,14.0673,14.0673,11400.0
2005-07-20 15:25:00,18.66,18.66,18.65,18.65,9000.0,14.0673,14.0673,14.0597,14.0597,9000.0
2005-07-20 15:30:00,18.65,18.66,18.65,18.65,6800.0,14.0597,14.0673,14.0597,14.0597,6800.0
2005-07-20 15:35:00,18.65,18.65,18.64,18.64,4200.0,14.0597,14.0597,14.0522,14.0522,4200.0
2005-07-20 15:40:00,18.65,18.67,18.65,18.67,26800.0,14.0597,14.0748,14.0597,14.0748,26800.0
2005-07-20 15:45:00,18.67,18.67,18.65,18.65,9000.0,14.0748,14.0748,14.0597,14.0597,9000.0
2005-07-20 15:50:00,18.66,18.66,18.65,18.66,17000.0,14.0673,14.0673,14.0597,14.0673,17000.0
2005-07-20 15:55:00,18.66,18.66,18.65,18.66,186800.0,14.0673,14.0673,14.0597,14.0673,186800.0
2005-07-21 09:30:00,18.66,18.66,18.62,18.62,800.0,14.0673,14.0673,14.0371,14.0371,800.0
2005-07-21 09:35:00,18.61,18.66,18.61,18.66,1200.0,14.0296,14.0673,14.0296,14.0673,1200.0
2005-07-21 09:40:00,18.66,18.66,18.66,18.66,0.0,14.0673,14.0673,14.0673,14.0673,0.0
2005-07-21 09:45:00,18.65,18.65,18.64,18.64,800.0,14.0597,14.0597,14.0522,14.0522,800.0
2005-07-21 09:50:00,18.64,18.64,18.64,18.64,400.0,14.0522,14.0522,14.0522,14.0522,400.0
2005-07-21 09:55:00,18.64,18.64,18.64,18.64,1800.0,14.0522,14.0522,14.0522,14.0522,1800.0
2005-07-21 10:00:00,18.65,18.65,18.64,18.64,6000.0,14.0597,14.0597,14.0522,14.0522,6000.0
2005-07-21 10:05:00,18.62,18.63,18.62,18.63,8000.0,14.0371,14.0447,14.0371,14.0447,8000.0
2005-07-21 10:10:00,18.63,18.63,18.63,18.63,3200.0,14.0447,14.0447,14.0447,14.0447,3200.0
2005-07-21 10:15:00,18.63,18.63,18.62,18.62,2400.0,14.0447,14.0447,14.0371,14.0371,2400.0
2005-07-21 10:20:00,18.62,18.63,18.58,18.58,54400.0,14.0371,14.0447,14.007,14.007,54400.0
2005-07-21 10:25:00,18.58,18.59,18.58,18.59,18000.0,14.007,14.0145,14.007,14.0145,18000.0
2005-07-21 10:30:00,18.59,18.59,18.59,18.59,12200.0,14.0145,14.0145,14.0145,14.0145,12200.0
2005-07-21 10:35:00,18.6,18.6,18.57,18.57,218800.0,14.022,14.022,13.9994,13.9994,218800.0
2005-07-21 10:40:00,18.53,18.53,18.42,18.42,8200.0,13.9693,13.9693,13.8863,13.8863,8200.0
2005-07-21 10:45:00,18.4,18.41,18.38,18.38,4800.0,13.8713,13.8788,13.8562,13.8562,4800.0
2005-07-21 10:50:00,18.36,18.36,18.31,18.32,10800.0,13.8411,13.8411,13.8034,13.811,10800.0
2005-07-21 10:55:00,18.31,18.32,18.29,18.3,28200.0,13.8034,13.811,13.7883,13.7959,28200.0
2005-07-21 11:00:00,18.31,18.32,18.31,18.31,4400.0,13.8034,13.811,13.8034,13.8034,4400.0
2005-07-21 11:05:00,18.31,18.33,18.31,18.33,23400.0,13.8034,13.8185,13.8034,13.8185,23400.0
2005-07-21 11:10:00,18.34,18.4,18.34,18.36,8200.0,13.826,13.8713,13.826,13.8411,8200.0
2005-07-21 11:15:00,18.36,18.37,18.36,18.36,7000.0,13.8411,13.8486,13.8411,13.8411,7000.0
2005-07-21 11:20:00,18.36,18.36,18.34,18.35,7400.0,13.8411,13.8411,13.826,13.8336,7400.0
2005-07-21 11:25:00,18.36,18.36,18.36,18.36,1600.0,13.8411,13.8411,13.8411,13.8411,1600.0
2005-07-21 11:30:00,18.36,18.36,18.34,18.35,11800.0,13.8411,13.8411,13.826,13.8336,11800.0
2005-07-21 11:35:00,18.32,18.34,18.3,18.3,2200.0,13.811,13.826,13.7959,13.7959,2200.0
2005-07-21 11:40:00,18.3,18.3,18.21,18.24,18400.0,13.7959,13.7959,13.728,13.7506,18400.0
2005-07-21 11:45:00,18.24,18.24,18.24,18.24,3800.0,13.7506,13.7506,13.7506,13.7506,3800.0
2005-07-21 11:50:00,18.25,18.3,18.25,18.3,8400.0,13.7582,13.7959,13.7582,13.7959,8400.0
2005-07-21 11:55:00,18.31,18.31,18.28,18.28,1800.0,13.8034,13.8034,13.7808,13.7808,1800.0
2005-07-21 12:00:00,18.28,18.28,18.25,18.25,1400.0,13.7808,13.7808,13.7582,13.7582,1400.0
2005-07-21 12:05:00,18.27,18.27,18.25,18.25,5600.0,13.7733,13.7733,13.7582,13.7582,5600.0
2005-07-21 12:10:00,18.25,18.25,18.25,18.25,2200.0,13.7582,13.7582,13.7582,13.7582,2200.0
2005-07-21 12:15:00,18.28,18.28,18.25,18.25,1800.0,13.7808,13.7808,13.7582,13.7582,1800.0
2005-07-21 12:20:00,18.27,18.27,18.25,18.25,5200.0,13.7733,13.7733,13.7582,13.7582,5200.0
2005-07-21 12:25:00,18.25,18.25,18.25,18.25,2800.0,13.7582,13.7582,13.7582,13.7582,2800.0
2005-07-21 12:30:00,18.25,18.33,18.25,18.3,6200.0,13.7582,13.8185,13.7582,13.7959,6200.0
2005-07-21 12:35:00,18.33,18.34,18.3,18.31,7600.0,13.8185,13.826,13.7959,13.8034,7600.0
2005-07-21 12:40:00,18.3,18.3,18.28,18.28,1000.0,13.7959,13.7959,13.7808,13.7808,1000.0
2005-07-21 12:45:00,18.28,18.33,18.28,18.3,7200.0,13.7808,13.8185,13.7808,13.7959,7200.0
2005-07-21 12:50:00,18.32,18.35,18.3,18.35,13200.0,13.811,13.8336,13.7959,13.8336,13200.0
2005-07-21 12:55:00,18.35,18.35,18.29,18.31,2600.0,13.8336,13.8336,13.7883,13.8034,2600.0
2005-07-21 13:00:00,18.31,18.35,18.31,18.35,1200.0,13.8034,13.8336,13.8034,13.8336,1200.0
2005-07-21 13:05:00,18.36,18.36,18.35,18.35,1600.0,13.8411,13.8411,13.8336,13.8336,1600.0
2005-07-21 13:10:00,18.35,18.36,18.33,18.36,2000.0,13.8336,13.8411,13.8185,13.8411,2000.0
2005-07-21 13:15:00,18.36,18.36,18.36,18.36,400.0,13.8411,13.8411,13.8411,13.8411,400.0
2005-07-21 13:20:00,18.36,18.36,18.36,18.36,0.0,13.8411,13.8411,13.8411,13.8411,0.0
2005-07-21 13:25:00,18.36,18.36,18.35,18.35,800.0,13.8411,13.8411,13.8336,13.8336,800.0
2005-07-21 13:30:00,18.36,18.36,18.35,18.36,2400.0,13.8411,13.8411,13.8336,13.8411,2400.0
2005-07-21 13:35:00,18.36,18.36,18.36,18.36,1200.0,13.8411,13.8411,13.8411,13.8411,1200.0
2005-07-21 13:40:00,18.36,18.36,18.36,18.36,200.0,13.8411,13.8411,13.8411,13.8411,200.0
2005-07-21 13:45:00,18.36,18.42,18.35,18.42,13400.0,13.8411,13.8863,13.8336,13.8863,13400.0
2005-07-21 13:50:00,18.42,18.43,18.4,18.4,5000.0,13.8863,13.8939,13.8713,13.8713,5000.0
2005-07-21 13:55:00,18.41,18.41,18.41,18.41,200.0,13.8788,13.8788,13.8788,13.8788,200.0
2005-07-21 14:00:00,18.4,18.41,18.4,18.41,600.0,13.8713,13.8788,13.8713,13.8788,600.0
2005-07-21 14:05:00,18.41,18.41,18.41,18.41,400.0,13.8788,13.8788,13.8788,13.8788,400.0
2005-07-21 14:10:00,18.42,18.42,18.42,18.42,200.0,13.8863,13.8863,13.8863,13.8863,200.0
2005-07-21 14:15:00,18.41,18.41,18.41,18.41,5200.0,13.8788,13.8788,13.8788,13.8788,5200.0
2005-07-21 14:20:00,18.41,18.41,18.41,18.41,800.0,13.8788,13.8788,13.8788,13.8788,800.0
2005-07-21 14:25:00,18.41,18.41,18.4,18.4,1600.0,13.8788,13.8788,13.8713,13.8713,1600.0
2005-07-21 14:30:00,18.4,18.4,18.38,18.38,13600.0,13.8713,13.8713,13.8562,13.8562,13600.0
2005-07-21 14:35:00,18.39,18.39,18.38,18.39,5200.0,13.8637,13.8637,13.8562,13.8637,5200.0
2005-07-21 14:40:00,18.38,18.39,18.38,18.39,2200.0,13.8562,13.8637,13.8562,13.8637,2200.0
2005-07-21 14:45:00,18.41,18.42,18.41,18.42,3400.0,13.8788,13.8863,13.8788,13.8863,3400.0
2005-07-21 14:50:00,18.4,18.4,18.37,18.37,5000.0,13.8713,13.8713,13.8486,13.8486,5000.0
2005-07-21 14:55:00,18.36,18.37,18.36,18.36,8600.0,13.8411,13.8486,13.8411,13.8411,8600.0
2005-07-21 15:00:00,18.36,18.36,18.36,18.36,11600.0,13.8411,13.8411,13.8411,13.8411,11600.0
2005-07-21 15:05:00,18.36,18.38,18.36,18.38,5200.0,13.8411,13.8562,13.8411,13.8562,5200.0
2005-07-21 15:10:00,18.38,18.38,18.37,18.38,5200.0,13.8562,13.8562,13.8486,13.8562,5200.0
2005-07-21 15:15:00,18.4,18.41,18.39,18.39,10800.0,13.8713,13.8788,13.8637,13.8637,10800.0
2005-07-21 15:20:00,18.39,18.4,18.37,18.39,3400.0,13.8637,13.8713,13.8486,13.8637,3400.0
2005-07-21 15:25:00,18.39,18.39,18.33,18.33,5000.0,13.8637,13.8637,13.8185,13.8185,5000.0
2005-07-21 15:30:00,18.33,18.33,18.3,18.3,8000.0,13.8185,13.8185,13.7959,13.7959,8000.0
2005-07-21 15:35:00,18.3,18.3,18.27,18.27,4400.0,13.7959,13.7959,13.7733,13.7733,4400.0
2005-07-21 15:40:00,18.27,18.28,18.2,18.27,45200.0,13.7733,13.7808,13.7205,13.7733,45200.0
2005-07-21 15:45:00,18.25,18.27,18.23,18.27,13800.0,13.7582,13.7733,13.7431,13.7733,13800.0
2005-07-21 15:50:00,18.26,18.3,18.25,18.28,19400.0,13.7657,13.7959,13.7582,13.7808,19400.0
2005-07-21 15:55:00,18.28,18.28,18.28,18.28,31600.0,13.7808,13.7808,13.7808,13.7808,31600.0
2005-07-22 09:30:00,18.38,18.55,18.38,18.55,13000.0,13.8562,13.9843,13.8562,13.9843,13000.0
2005-07-22 09:35:00,18.54,18.55,18.5,18.5,3600.0,13.9768,13.9843,13.9467,13.9467,3600.0
2005-07-22 09:40:00,18.51,18.63,18.5,18.63,16200.0,13.9542,14.0447,13.9467,14.0447,16200.0
2005-07-22 09:45:00,18.58,18.62,18.58,18.6,1600.0,14.007,14.0371,14.007,14.022,1600.0
2005-07-22 09:50:00,18.6,18.6,18.55,18.55,4600.0,14.022,14.022,13.9843,13.9843,4600.0
2005-07-22 09:55:00,18.53,18.58,18.48,18.57,17000.0,13.9693,14.007,13.9316,13.9994,17000.0
2005-07-22 10:00:00,18.57,18.6,18.55,18.6,11200.0,13.9994,14.022,13.9843,14.022,11200.0
2005-07-22 10:05:00,18.6,18.61,18.55,18.59,28400.0,14.022,14.0296,13.9843,14.0145,28400.0
2005-07-22 10:10:00,18.59,18.68,18.59,18.68,41400.0,14.0145,14.0823,14.0145,14.0823,41400.0
2005-07-22 10:15:00,18.66,18.66,18.61,18.64,2800.0,14.0673,14.0673,14.0296,14.0522,2800.0
2005-07-22 10:20:00,18.64,18.66,18.61,18.66,2800.0,14.0522,14.0673,14.0296,14.0673,2800.0
2005-07-22 10:25:00,18.66,18.66,18.65,18.65,4200.0,14.0673,14.0673,14.0597,14.0597,4200.0
2005-07-22 10:30:00,18.63,18.63,18.62,18.62,10800.0,14.0447,14.0447,14.0371,14.0371,10800.0
2005-07-22 10:35:00,18.61,18.61,18.59,18.61,14000.0,14.0296,14.0296,14.0145,14.0296,14000.0
2005-07-22 10:40:00,18.61,18.61,18.59,18.59,9200.0,14.0296,14.0296,14.0145,14.0145,9200.0
2005-07-22 10:45:00,18.59,18.59,18.56,18.56,13800.0,14.0145,14.0145,13.9919,13.9919,13800.0
2005-07-22 10:50:00,18.55,18.58,18.55,18.58,5400.0,13.9843,14.007,13.9843,14.007,5400.0
2005-07-22 10:55:00,18.58,18.6,18.58,18.6,5400.0,14.007,14.022,14.007,14.022,5400.0
2005-07-22 11:00:00,18.6,18.6,18.59,18.59,3600.0,14.022,14.022,14.0145,14.0145,3600.0
2005-07-22 11:05:00,18.59,18.59,18.58,18.58,2000.0,14.0145,14.0145,14.007,14.007,2000.0
2005-07-22 11:10:00,18.57,18.57,18.54,18.54,9400.0,13.9994,13.9994,13.9768,13.9768,9400.0
2005-07-22 11:15:00,18.53,18.53,18.48,18.48,7000.0,13.9693,13.9693,13.9316,13.9316,7000.0
2005-07-22 11:20:00,18.46,18.47,18.43,18.45,4600.0,13.9165,13.924,13.8939,13.909,4600.0
2005-07-22 11:25:00,18.43,18.45,18.43,18.43,3600.0,13.8939,13.909,13.8939,13.8939,3600.0
2005-07-22 11:30:00,18.43,18.44,18.43,18.43,3800.0,13.8939,13.9014,13.8939,13.8939,3800.0
2005-07-22 11:35:00,18.44,18.47,18.44,18.47,8200.0,13.9014,13.924,13.9014,13.924,8200.0
2005-07-22 11:40:00,18.47,18.48,18.47,18.47,4000.0,13.924,13.9316,13.924,13.924,4000.0
2005-07-22 11:45:00,18.47,18.48,18.46,18.48,9000.0,13.924,13.9316,13.9165,13.9316,9000.0
2005-07-22 11:50:00,18.48,18.5,18.48,18.49,3000.0,13.9316,13.9467,13.9316,13.9391,3000.0
2005-07-22 11:55:00,18.5,18.5,18.47,18.5,6400.0,13.9467,13.9467,13.924,13.9467,6400.0
2005-07-22 12:00:00,18.5,18.5,18.48,18.5,40200.0,13.9467,13.9467,13.9316,13.9467,40200.0
2005-07-22 12:05:00,18.52,18.56,18.52,18.56,4600.0,13.9617,13.9919,13.9617,13.9919,4600.0
2005-07-22 12:10:00,18.56,18.56,18.54,18.54,3800.0,13.9919,13.9919,13.9768,13.9768,3800.0
2005-07-22 12:15:00,18.53,18.53,18.48,18.48,52000.0,13.9693,13.9693,13.9316,13.9316,52000.0
2005-07-22 12:20:00,18.49,18.53,18.49,18.53,7000.0,13.9391,13.9693,13.9391,13.9693,7000.0
2005-07-22 12:25:00,18.53,18.53,18.5,18.5,5000.0,13.9693,13.9693,13.9467,13.9467,5000.0
2005-07-22 12:30:00,18.52,18.54,18.52,18.52,5400.0,13.9617,13.9768,13.9617,13.9617,5400.0
2005-07-22 12:35:00,18.51,18.52,18.5,18.52,10000.0,13.9542,13.9617,13.9467,13.9617,10000.0
2005-07-22 12:40:00,18.54,18.57,18.54,18.57,4200.0,13.9768,13.9994,13.9768,13.9994,4200.0
2005-07-22 12:45:00,18.58,18.75,18.53,18.7,51400.0,14.007,14.1351,13.9693,14.0974,51400.0
2005-07-22 12:50:00,18.67,18.85,18.64,18.8,145600.0,14.0748,14.2105,14.0522,14.1728,145600.0
2005-07-22 12:55:00,18.8,18.81,18.68,18.68,13000.0,14.1728,14.1804,14.0823,14.0823,13000.0
2005-07-22 13:00:00,18.68,18.68,18.65,18.65,7800.0,14.0823,14.0823,14.0597,14.0597,7800.0
2005-07-22 13:05:00,18.65,18.66,18.65,18.66,2800.0,14.0597,14.0673,14.0597,14.0673,2800.0
2005-07-22 13:10:00,18.69,18.69,18.67,18.67,1800.0,14.0899,14.0899,14.0748,14.0748,1800.0
2005-07-22 13:15:00,18.68,18.69,18.68,18.69,2600.0,14.0823,14.0899,14.0823,14.0899,2600.0
2005-07-22 13:20:00,18.7,18.74,18.7,18.74,2600.0,14.0974,14.1276,14.0974,14.1276,2600.0
2005-07-22 13:25:00,18.75,18.75,18.75,18.75,1200.0,14.1351,14.1351,14.1351,14.1351,1200.0
2005-07-22 13:30:00,18.75,18.78,18.75,18.77,3800.0,14.1351,14.1577,14.1351,14.1502,3800.0
2005-07-22 13:35:00,18.75,18.77,18.74,18.77,12000.0,14.1351,14.1502,14.1276,14.1502,12000.0
2005-07-22 13:40:00,18.77,18.78,18.77,18.78,2400.0,14.1502,14.1577,14.1502,14.1577,2400.0
2005-07-22 13:45:00,18.79,18.8,18.79,18.8,4200.0,14.1653,14.1728,14.1653,14.1728,4200.0
2005-07-22 13:50:00,18.8,18.85,18.8,18.85,2600.0,14.1728,14.2105,14.1728,14.2105,2600.0
2005-07-22 13:55:00,18.86,18.89,18.86,18.88,11600.0,14.218,14.2407,14.218,14.2331,11600.0
2005-07-22 14:00:00,18.88,18.89,18.88,18.88,5000.0,14.2331,14.2407,14.2331,14.2331,5000.0
2005-07-22 14:05:00,18.88,18.93,18.86,18.91,10600.0,14.2331,14.2708,14.218,14.2557,10600.0
2005-07-22 14:10:00,18.9,18.9,18.87,18.9,29200.0,14.2482,14.2482,14.2256,14.2482,29200.0
2005-07-22 14:15:00,18.9,18.98,18.9,18.98,30000.0,14.2482,14.3085,14.2482,14.3085,30000.0
2005-07-22 14:20:00,18.99,19.04,18.99,19.0,7400.0,14.316,14.3537,14.316,14.3236,7400.0
2005-07-22 14:25:00,19.0,19.02,18.98,18.99,12200.0,14.3236,14.3387,14.3085,14.316,12200.0
2005-07-22 14:30:00,18.99,18.99,18.99,18.99,7800.0,14.316,14.316,14.316,14.316,7800.0
2005-07-22 14:35:00,18.99,18.99,18.98,18.98,21200.0,14.316,14.316,14.3085,14.3085,21200.0
2005-07-22 14:40:00,18.98,19.0,18.98,18.98,21200.0,14.3085,14.3236,14.3085,14.3085,21200.0
2005-07-22 14:45:00,18.98,19.0,18.98,19.0,25000.0,14.3085,14.3236,14.3085,14.3236,25000.0
2005-07-22 14:50:00,19.0,19.0,18.95,18.96,37600.0,14.3236,14.3236,14.2859,14.2934,37600.0
2005-07-22 14:55:00,18.97,19.0,18.97,18.99,15000.0,14.301,14.3236,14.301,14.316,15000.0
2005-07-22 15:00:00,18.99,19.0,18.98,19.0,21000.0,14.316,14.3236,14.3085,14.3236,21000.0
2005-07-22 15:05:00,19.0,19.0,18.99,19.0,15800.0,14.3236,14.3236,14.316,14.3236,15800.0
2005-07-22 15:10:00,19.0,19.04,19.0,19.02,40600.0,14.3236,14.3537,14.3236,14.3387,40600.0
2005-07-22 15:15:00,19.01,19.01,19.0,19.0,31200.0,14.3311,14.3311,14.3236,14.3236,31200.0
2005-07-22 15:20:00,19.01,19.03,19.0,19.0,51000.0,14.3311,14.3462,14.3236,14.3236,51000.0
2005-07-22 15:25:00,19.0,19.02,19.0,19.01,10600.0,14.3236,14.3387,14.3236,14.3311,10600.0
2005-07-22 15:30:00,19.02,19.02,19.0,19.0,26600.0,14.3387,14.3387,14.3236,14.3236,26600.0
2005-07-22 15:35:00,19.02,19.1,19.02,19.05,39400.0,14.3387,14.399,14.3387,14.3613,39400.0
2005-07-22 15:40:00,19.04,19.05,19.03,19.03,16000.0,14.3537,14.3613,14.3462,14.3462,16000.0
2005-07-22 15:45:00,19.03,19.09,19.03,19.06,27600.0,14.3462,14.3914,14.3462,14.3688,27600.0
2005-07-22 15:50:00,19.06,19.17,19.04,19.11,64600.0,14.3688,14.4517,14.3537,14.4065,64600.0
2005-07-22 15:55:00,19.12,19.12,19.0,19.04,54200.0,14.4141,14.4141,14.3236,14.3537,54200.0
2005-07-25 09:30:00,19.15,19.18,19.1,19.12,12000.0,14.4367,14.4593,14.399,14.4141,12000.0
2005-07-25 09:35:00,19.14,19.14,19.1,19.11,13800.0,14.4291,14.4291,14.399,14.4065,13800.0
2005-07-25 09:40:00,19.1,19.1,18.93,18.98,6000.0,14.399,14.399,14.2708,14.3085,6000.0
2005-07-25 09:45:00,18.98,18.98,18.91,18.91,1400.0,14.3085,14.3085,14.2557,14.2557,1400.0
2005-07-25 09:50:00,18.93,18.93,18.91,18.91,5200.0,14.2708,14.2708,14.2557,14.2557,5200.0
2005-07-25 09:55:00,18.9,18.92,18.89,18.92,3800.0,14.2482,14.2633,14.2407,14.2633,3800.0
2005-07-25 10:00:00,18.91,18.91,18.89,18.89,3000.0,14.2557,14.2557,14.2407,14.2407,3000.0
2005-07-25 10:05:00,18.89,18.91,18.88,18.91,10200.0,14.2407,14.2557,14.2331,14.2557,10200.0
2005-07-25 10:10:00,18.91,18.91,18.9,18.9,1800.0,14.2557,14.2557,14.2482,14.2482,1800.0
2005-07-25 10:15:00,18.9,18.91,18.9,18.91,1600.0,14.2482,14.2557,14.2482,14.2557,1600.0
2005-07-25 10:20:00,18.91,18.91,18.88,18.89,4200.0,14.2557,14.2557,14.2331,14.2407,4200.0
2005-07-25 10:25:00,18.89,18.89,18.86,18.86,3200.0,14.2407,14.2407,14.218,14.218,3200.0
2005-07-25 10:30:00,18.86,18.87,18.86,18.86,13400.0,14.218,14.2256,14.218,14.218,13400.0
2005-07-25 10:35:00,18.86,18.89,18.86,18.88,46200.0,14.218,14.2407,14.218,14.2331,46200.0
2005-07-25 10:40:00,18.89,18.89,18.88,18.88,2400.0,14.2407,14.2407,14.2331,14.2331,2400.0
2005-07-25 10:45:00,18.88,18.89,18.88,18.88,4000.0,14.2331,14.2407,14.2331,14.2331,4000.0
2005-07-25 10:50:00,18.88,18.93,18.88,18.93,6200.0,14.2331,14.2708,14.2331,14.2708,6200.0
2005-07-25 10:55:00,18.94,18.94,18.92,18.92,1600.0,14.2784,14.2784,14.2633,14.2633,1600.0
2005-07-25 11:00:00,18.91,18.94,18.91,18.94,2600.0,14.2557,14.2784,14.2557,14.2784,2600.0
2005-07-25 11:05:00,18.93,18.97,18.93,18.96,4000.0,14.2708,14.301,14.2708,14.2934,4000.0
2005-07-25 11:10:00,18.97,19.0,18.97,19.0,10400.0,14.301,14.3236,14.301,14.3236,10400.0
2005-07-25 11:15:00,18.98,19.0,18.98,18.98,4000.0,14.3085,14.3236,14.3085,14.3085,4000.0
2005-07-25 11:20:00,19.0,19.0,18.99,19.0,3200.0,14.3236,14.3236,14.316,14.3236,3200.0
2005-07-25 11:25:00,19.0,19.0,19.0,19.0,5400.0,14.3236,14.3236,14.3236,14.3236,5400.0
2005-07-25 11:30:00,19.0,19.02,19.0,19.02,11400.0,14.3236,14.3387,14.3236,14.3387,11400.0
2005-07-25 11:35:00,19.03,19.03,19.0,19.0,6200.0,14.3462,14.3462,14.3236,14.3236,6200.0
2005-07-25 11:40:00,19.0,19.0,19.0,19.0,6000.0,14.3236,14.3236,14.3236,14.3236,6000.0
2005-07-25 11:45:00,19.0,19.0,19.0,19.0,2200.0,14.3236,14.3236,14.3236,14.3236,2200.0
2005-07-25 11:50:00,19.0,19.0,18.95,18.96,14200.0,14.3236,14.3236,14.2859,14.2934,14200.0
2005-07-25 11:55:00,18.96,19.0,18.96,19.0,11800.0,14.2934,14.3236,14.2934,14.3236,11800.0
2005-07-25 12:00:00,19.0,19.0,18.98,18.98,7800.0,14.3236,14.3236,14.3085,14.3085,7800.0
2005-07-25 12:05:00,18.99,19.0,18.99,19.0,7400.0,14.316,14.3236,14.316,14.3236,7400.0
2005-07-25 12:10:00,19.0,19.0,18.99,18.99,3400.0,14.3236,14.3236,14.316,14.316,3400.0
2005-07-25 12:15:00,18.99,19.0,18.98,18.99,14200.0,14.316,14.3236,14.3085,14.316,14200.0
2005-07-25 12:20:00,19.0,19.0,19.0,19.0,3400.0,14.3236,14.3236,14.3236,14.3236,3400.0
2005-07-25 12:25:00,18.99,18.99,18.95,18.97,3000.0,14.316,14.316,14.2859,14.301,3000.0
2005-07-25 12:30:00,18.96,18.96,18.91,18.91,3200.0,14.2934,14.2934,14.2557,14.2557,3200.0
2005-07-25 12:35:00,19.0,19.0,18.92,18.96,8800.0,14.3236,14.3236,14.2633,14.2934,8800.0
2005-07-25 12:40:00,18.96,18.97,18.96,18.97,7600.0,14.2934,14.301,14.2934,14.301,7600.0
2005-07-25 12:45:00,18.96,18.97,18.96,18.96,3800.0,14.2934,14.301,14.2934,14.2934,3800.0
2005-07-25 12:50:00,18.96,18.96,18.95,18.95,11600.0,14.2934,14.2934,14.2859,14.2859,11600.0
2005-07-25 12:55:00,18.95,18.95,18.92,18.94,6000.0,14.2859,14.2859,14.2633,14.2784,6000.0
2005-07-25 13:00:00,18.96,18.96,18.95,18.95,2400.0,14.2934,14.2934,14.2859,14.2859,2400.0
2005-07-25 13:05:00,18.95,18.97,18.95,18.97,2400.0,14.2859,14.301,14.2859,14.301,2400.0
2005-07-25 13:10:00,18.98,18.99,18.98,18.99,2600.0,14.3085,14.316,14.3085,14.316,2600.0
2005-07-25 13:15:00,18.98,18.98,18.97,18.97,1400.0,14.3085,14.3085,14.301,14.301,1400.0
2005-07-25 13:20:00,18.96,18.96,18.93,18.94,4400.0,14.2934,14.2934,14.2708,14.2784,4400.0
2005-07-25 13:25:00,18.94,18.96,18.94,18.96,2000.0,14.2784,14.2934,14.2784,14.2934,2000.0
2005-07-25 13:30:00,18.95,18.96,18.95,18.96,8000.0,14.2859,14.2934,14.2859,14.2934,8000.0
2005-07-25 13:35:00,18.96,18.96,18.95,18.96,2000.0,14.2934,14.2934,14.2859,14.2934,2000.0
2005-07-25 13:40:00,18.96,18.98,18.95,18.95,17000.0,14.2934,14.3085,14.2859,14.2859,17000.0
2005-07-25 13:45:00,18.97,19.0,18.96,19.0,11400.0,14.301,14.3236,14.2934,14.3236,11400.0
2005-07-25 13:50:00,19.01,19.02,19.01,19.02,4200.0,14.3311,14.3387,14.3311,14.3387,4200.0
2005-07-25 13:55:00,19.02,19.02,19.01,19.01,3600.0,14.3387,14.3387,14.3311,14.3311,3600.0
2005-07-25 14:00:00,19.02,19.02,19.0,19.0,4800.0,14.3387,14.3387,14.3236,14.3236,4800.0
2005-07-25 14:05:00,19.0,19.01,19.0,19.0,2800.0,14.3236,14.3311,14.3236,14.3236,2800.0
2005-07-25 14:10:00,19.01,19.03,19.0,19.03,19800.0,14.3311,14.3462,14.3236,14.3462,19800.0
2005-07-25 14:15:00,19.04,19.05,19.04,19.04,7000.0,14.3537,14.3613,14.3537,14.3537,7000.0
2005-07-25 14:20:00,19.04,19.05,19.03,19.04,3800.0,14.3537,14.3613,14.3462,14.3537,3800.0
2005-07-25 14:25:00,19.05,19.05,19.03,19.03,6400.0,14.3613,14.3613,14.3462,14.3462,6400.0
2005-07-25 14:30:00,19.0,19.0,18.99,18.99,7200.0,14.3236,14.3236,14.316,14.316,7200.0
2005-07-25 14:35:00,19.0,19.0,18.97,18.97,5600.0,14.3236,14.3236,14.301,14.301,5600.0
2005-07-25 14:40:00,18.97,18.97,18.97,18.97,7000.0,14.301,14.301,14.301,14.301,7000.0
2005-07-25 14:45:00,18.98,18.98,18.97,18.97,5000.0,14.3085,14.3085,14.301,14.301,5000.0
2005-07-25 14:50:00,18.98,18.98,18.97,18.97,2800.0,14.3085,14.3085,14.301,14.301,2800.0
2005-07-25 14:55:00,18.97,18.99,18.96,18.96,18000.0,14.301,14.316,14.2934,14.2934,18000.0
2005-07-25 15:00:00,18.93,18.93,18.86,18.91,32600.0,14.2708,14.2708,14.218,14.2557,32600.0
2005-07-25 15:05:00,18.92,18.93,18.88,18.93,6200.0,14.2633,14.2708,14.2331,14.2708,6200.0
2005-07-25 15:10:00,18.93,18.97,18.89,18.96,17000.0,14.2708,14.301,14.2407,14.2934,17000.0
2005-07-25 15:15:00,18.96,18.99,18.95,18.97,9400.0,14.2934,14.316,14.2859,14.301,9400.0
2005-07-25 15:20:00,18.97,18.97,18.93,18.93,14400.0,14.301,14.301,14.2708,14.2708,14400.0
2005-07-25 15:25:00,18.91,18.92,18.9,18.91,9800.0,14.2557,14.2633,14.2482,14.2557,9800.0
2005-07-25 15:30:00,18.91,18.92,18.9,18.91,10200.0,14.2557,14.2633,14.2482,14.2557,10200.0
2005-07-25 15:35:00,18.91,18.93,18.91,18.93,16800.0,14.2557,14.2708,14.2557,14.2708,16800.0
2005-07-25 15:40:00,18.93,18.95,18.93,18.95,10800.0,14.2708,14.2859,14.2708,14.2859,10800.0
2005-07-25 15:45:00,18.95,18.95,18.93,18.93,11600.0,14.2859,14.2859,14.2708,14.2708,11600.0
2005-07-25 15:50:00,18.93,18.96,18.93,18.94,28200.0,14.2708,14.2934,14.2708,14.2784,28200.0
2005-07-25 15:55:00,18.93,18.93,18.86,18.89,33800.0,14.2708,14.2708,14.218,14.2407,33800.0
2005-07-26 09:30:00,18.9,18.9,18.8,18.81,14600.0,14.2482,14.2482,14.1728,14.1804,14600.0
2005-07-26 09:35:00,18.86,18.87,18.82,18.84,11200.0,14.218,14.2256,14.1879,14.203,11200.0
2005-07-26 09:40:00,18.84,18.85,18.83,18.83,14000.0,14.203,14.2105,14.1954,14.1954,14000.0
2005-07-26 09:45:00,18.83,18.84,18.81,18.81,4800.0,14.1954,14.203,14.1804,14.1804,4800.0
2005-07-26 09:50:00,18.81,18.82,18.8,18.8,3800.0,14.1804,14.1879,14.1728,14.1728,3800.0
2005-07-26 09:55:00,18.8,18.8,18.79,18.8,6400.0,14.1728,14.1728,14.1653,14.1728,6400.0
2005-07-26 10:00:00,18.8,18.8,18.79,18.8,4200.0,14.1728,14.1728,14.1653,14.1728,4200.0
2005-07-26 10:05:00,18.8,18.8,18.8,18.8,800.0,14.1728,14.1728,14.1728,14.1728,800.0
2005-07-26 10:10:00,18.8,18.8,18.79,18.79,8800.0,14.1728,14.1728,14.1653,14.1653,8800.0
2005-07-26 10:15:00,18.79,18.79,18.79,18.79,3000.0,14.1653,14.1653,14.1653,14.1653,3000.0
2005-07-26 10:20:00,18.79,18.79,18.75,18.75,6600.0,14.1653,14.1653,14.1351,14.1351,6600.0
2005-07-26 10:25:00,18.75,18.75,18.75,18.75,6000.0,14.1351,14.1351,14.1351,14.1351,6000.0
2005-07-26 10:30:00,18.75,18.75,18.74,18.74,13400.0,14.1351,14.1351,14.1276,14.1276,13400.0
2005-07-26 10:35:00,18.75,18.75,18.75,18.75,4400.0,14.1351,14.1351,14.1351,14.1351,4400.0
2005-07-26 10:40:00,18.75,18.75,18.75,18.75,6800.0,14.1351,14.1351,14.1351,14.1351,6800.0
2005-07-26 10:45:00,18.73,18.74,18.73,18.73,5200.0,14.12,14.1276,14.12,14.12,5200.0
2005-07-26 10:50:00,18.73,18.75,18.73,18.75,12600.0,14.12,14.1351,14.12,14.1351,12600.0
2005-07-26 10:55:00,18.75,18.75,18.74,18.75,1000.0,14.1351,14.1351,14.1276,14.1351,1000.0
2005-07-26 11:00:00,18.75,18.75,18.75,18.75,19200.0,14.1351,14.1351,14.1351,14.1351,19200.0
2005-07-26 11:05:00,18.75,18.75,18.75,18.75,16000.0,14.1351,14.1351,14.1351,14.1351,16000.0
2005-07-26 11:10:00,18.74,18.75,18.74,18.75,2600.0,14.1276,14.1351,14.1276,14.1351,2600.0
2005-07-26 11:15:00,18.75,18.75,18.74,18.74,55200.0,14.1351,14.1351,14.1276,14.1276,55200.0
2005-07-26 11:20:00,18.74,18.75,18.74,18.75,15800.0,14.1276,14.1351,14.1276,14.1351,15800.0
2005-07-26 11:25:00,18.74,18.78,18.74,18.78,9200.0,14.1276,14.1577,14.1276,14.1577,9200.0
2005-07-26 11:30:00,18.79,18.79,18.75,18.75,8000.0,14.1653,14.1653,14.1351,14.1351,8000.0
2005-07-26 11:35:00,18.74,18.74,18.72,18.72,6200.0,14.1276,14.1276,14.1125,14.1125,6200.0
2005-07-26 11:40:00,18.72,18.72,18.72,18.72,800.0,14.1125,14.1125,14.1125,14.1125,800.0
2005-07-26 11:45:00,18.72,18.73,18.71,18.73,9000.0,14.1125,14.12,14.105,14.12,9000.0
2005-07-26 11:50:00,18.73,18.73,18.72,18.72,7400.0,14.12,14.12,14.1125,14.1125,7400.0
2005-07-26 11:55:00,18.72,18.72,18.72,18.72,1600.0,14.1125,14.1125,14.1125,14.1125,1600.0
2005-07-26 12:00:00,18.72,18.72,18.71,18.71,5400.0,14.1125,14.1125,14.105,14.105,5400.0
2005-07-26 12:05:00,18.7,18.71,18.65,18.66,3600.0,14.0974,14.105,14.0597,14.0673,3600.0
2005-07-26 12:10:00,18.66,18.66,18.65,18.66,8800.0,14.0673,14.0673,14.0597,14.0673,8800.0
2005-07-26 12:15:00,18.66,18.67,18.64,18.64,6000.0,14.0673,14.0748,14.0522,14.0522,6000.0
2005-07-26 12:20:00,18.64,18.65,18.64,18.64,4200.0,14.0522,14.0597,14.0522,14.0522,4200.0
2005-07-26 12:25:00,18.64,18.66,18.64,18.65,8800.0,14.0522,14.0673,14.0522,14.0597,8800.0
2005-07-26 12:30:00,18.66,18.68,18.66,18.67,9200.0,14.0673,14.0823,14.0673,14.0748,9200.0
2005-07-26 12:35:00,18.67,18.67,18.67,18.67,200.0,14.0748,14.0748,14.0748,14.0748,200.0
2005-07-26 12:40:00,18.67,18.67,18.66,18.66,4400.0,14.0748,14.0748,14.0673,14.0673,4400.0
2005-07-26 12:45:00,18.66,18.67,18.65,18.67,10000.0,14.0673,14.0748,14.0597,14.0748,10000.0
2005-07-26 12:50:00,18.67,18.68,18.66,18.67,3400.0,14.0748,14.0823,14.0673,14.0748,3400.0
2005-07-26 12:55:00,18.67,18.75,18.67,18.73,14800.0,14.0748,14.1351,14.0748,14.12,14800.0
2005-07-26 13:00:00,18.73,18.74,18.73,18.74,2600.0,14.12,14.1276,14.12,14.1276,2600.0
2005-07-26 13:05:00,18.74,18.75,18.73,18.73,5800.0,14.1276,14.1351,14.12,14.12,5800.0
2005-07-26 13:10:00,18.73,18.75,18.73,18.75,4400.0,14.12,14.1351,14.12,14.1351,4400.0
2005-07-26 13:15:00,18.75,18.75,18.75,18.75,1000.0,14.1351,14.1351,14.1351,14.1351,1000.0
2005-07-26 13:20:00,18.75,18.75,18.73,18.73,4400.0,14.1351,14.1351,14.12,14.12,4400.0
2005-07-26 13:25:00,18.72,18.73,18.72,18.73,4400.0,14.1125,14.12,14.1125,14.12,4400.0
2005-07-26 13:30:00,18.73,18.73,18.7,18.7,10200.0,14.12,14.12,14.0974,14.0974,10200.0
2005-07-26 13:35:00,18.71,18.72,18.7,18.71,7400.0,14.105,14.1125,14.0974,14.105,7400.0
2005-07-26 13:40:00,18.72,18.74,18.72,18.74,25600.0,14.1125,14.1276,14.1125,14.1276,25600.0
2005-07-26 13:45:00,18.75,18.75,18.74,18.75,3600.0,14.1351,14.1351,14.1276,14.1351,3600.0
2005-07-26 13:50:00,18.75,18.77,18.75,18.76,10800.0,14.1351,14.1502,14.1351,14.1427,10800.0
2005-07-26 13:55:00,18.76,18.77,18.75,18.77,7000.0,14.1427,14.1502,14.1351,14.1502,7000.0
2005-07-26 14:00:00,18.77,18.78,18.73,18.73,6600.0,14.1502,14.1577,14.12,14.12,6600.0
2005-07-26 14:05:00,18.73,18.75,18.73,18.75,10000.0,14.12,14.1351,14.12,14.1351,10000.0
2005-07-26 14:10:00,18.75,18.77,18.75,18.77,18400.0,14.1351,14.1502,14.1351,14.1502,18400.0
2005-07-26 14:15:00,18.76,18.77,18.75,18.75,6400.0,14.1427,14.1502,14.1351,14.1351,6400.0
2005-07-26 14:20:00,18.75,18.75,18.75,18.75,7800.0,14.1351,14.1351,14.1351,14.1351,7800.0
2005-07-26 14:25:00,18.75,18.75,18.72,18.75,41200.0,14.1351,14.1351,14.1125,14.1351,41200.0
2005-07-26 14:30:00,18.75,18.8,18.75,18.8,62600.0,14.1351,14.1728,14.1351,14.1728,62600.0
2005-07-26 14:35:00,18.8,18.8,18.79,18.8,58800.0,14.1728,14.1728,14.1653,14.1728,58800.0
2005-07-26 14:40:00,18.79,18.79,18.75,18.75,8400.0,14.1653,14.1653,14.1351,14.1351,8400.0
2005-07-26 14:45:00,18.73,18.75,18.73,18.75,4600.0,14.12,14.1351,14.12,14.1351,4600.0
2005-07-26 14:50:00,18.75,18.75,18.72,18.72,225400.0,14.1351,14.1351,14.1125,14.1125,225400.0
2005-07-26 14:55:00,18.72,18.74,18.72,18.74,3800.0,14.1125,14.1276,14.1125,14.1276,3800.0
2005-07-26 15:00:00,18.73,18.73,18.73,18.73,3600.0,14.12,14.12,14.12,14.12,3600.0
2005-07-26 15:05:00,18.72,18.72,18.72,18.72,2400.0,14.1125,14.1125,14.1125,14.1125,2400.0
2005-07-26 15:10:00,18.72,18.73,18.71,18.71,24800.0,14.1125,14.12,14.105,14.105,24800.0
2005-07-26 15:15:00,18.7,18.75,18.7,18.71,27800.0,14.0974,14.1351,14.0974,14.105,27800.0
2005-07-26 15:20:00,18.72,18.77,18.72,18.72,15000.0,14.1125,14.1502,14.1125,14.1125,15000.0
2005-07-26 15:25:00,18.72,18.72,18.71,18.71,1800.0,14.1125,14.1125,14.105,14.105,1800.0
2005-07-26 15:30:00,18.68,18.7,18.68,18.68,14600.0,14.0823,14.0974,14.0823,14.0823,14600.0
2005-07-26 15:35:00,18.67,18.69,18.67,18.69,4800.0,14.0748,14.0899,14.0748,14.0899,4800.0
2005-07-26 15:40:00,18.68,18.68,18.66,18.66,2400.0,14.0823,14.0823,14.0673,14.0673,2400.0
2005-07-26 15:45:00,18.67,18.68,18.66,18.66,9000.0,14.0748,14.0823,14.0673,14.0673,9000.0
2005-07-26 15:50:00,18.66,18.66,18.65,18.66,31800.0,14.0673,14.0673,14.0597,14.0673,31800.0
2005-07-26 15:55:00,18.66,18.69,18.66,18.68,15600.0,14.0673,14.0899,14.0673,14.0823,15600.0
2005-07-27 09:30:00,18.75,18.75,18.72,18.73,4600.0,14.1351,14.1351,14.1125,14.12,4600.0
2005-07-27 09:35:00,18.73,18.79,18.72,18.75,10800.0,14.12,14.1653,14.1125,14.1351,10800.0
2005-07-27 09:40:00,18.75,18.78,18.75,18.76,98000.0,14.1351,14.1577,14.1351,14.1427,98000.0
2005-07-27 09:45:00,18.76,18.77,18.75,18.76,58600.0,14.1427,14.1502,14.1351,14.1427,58600.0
2005-07-27 09:50:00,18.79,18.81,18.77,18.78,71200.0,14.1653,14.1804,14.1502,14.1577,71200.0
2005-07-27 09:55:00,18.78,18.81,18.75,18.81,43600.0,14.1577,14.1804,14.1351,14.1804,43600.0
2005-07-27 10:00:00,18.83,18.85,18.81,18.81,84600.0,14.1954,14.2105,14.1804,14.1804,84600.0
2005-07-27 10:05:00,18.85,18.85,18.8,18.8,8600.0,14.2105,14.2105,14.1728,14.1728,8600.0
2005-07-27 10:10:00,18.79,18.79,18.77,18.77,6800.0,14.1653,14.1653,14.1502,14.1502,6800.0
2005-07-27 10:15:00,18.78,18.78,18.75,18.75,9000.0,14.1577,14.1577,14.1351,14.1351,9000.0
2005-07-27 10:20:00,18.75,18.77,18.73,18.74,484600.0,14.1351,14.1502,14.12,14.1276,484600.0
2005-07-27 10:25:00,18.74,18.75,18.71,18.74,33800.0,14.1276,14.1351,14.105,14.1276,33800.0
2005-07-27 10:30:00,18.74,18.75,18.74,18.74,16200.0,14.1276,14.1351,14.1276,14.1276,16200.0
2005-07-27 10:35:00,18.74,18.75,18.74,18.75,34800.0,14.1276,14.1351,14.1276,14.1351,34800.0
2005-07-27 10:40:00,18.75,18.76,18.74,18.75,26400.0,14.1351,14.1427,14.1276,14.1351,26400.0
2005-07-27 10:45:00,18.75,18.75,18.71,18.73,44000.0,14.1351,14.1351,14.105,14.12,44000.0
2005-07-27 10:50:00,18.74,18.75,18.72,18.75,9600.0,14.1276,14.1351,14.1125,14.1351,9600.0
2005-07-27 10:55:00,18.75,18.75,18.73,18.75,27600.0,14.1351,14.1351,14.12,14.1351,27600.0
2005-07-27 11:00:00,18.75,18.75,18.7,18.72,29400.0,14.1351,14.1351,14.0974,14.1125,29400.0
2005-07-27 11:05:00,18.72,18.72,18.7,18.71,25200.0,14.1125,14.1125,14.0974,14.105,25200.0
2005-07-27 11:10:00,18.71,18.72,18.68,18.7,42400.0,14.105,14.1125,14.0823,14.0974,42400.0
2005-07-27 11:15:00,18.71,18.72,18.7,18.72,19200.0,14.105,14.1125,14.0974,14.1125,19200.0
2005-07-27 11:20:00,18.72,18.72,18.71,18.71,10200.0,14.1125,14.1125,14.105,14.105,10200.0
2005-07-27 11:25:00,18.71,18.71,18.7,18.7,11600.0,14.105,14.105,14.0974,14.0974,11600.0
2005-07-27 11:30:00,18.7,18.7,18.67,18.68,6400.0,14.0974,14.0974,14.0748,14.0823,6400.0
2005-07-27 11:35:00,18.68,18.68,18.67,18.68,12400.0,14.0823,14.0823,14.0748,14.0823,12400.0
2005-07-27 11:40:00,18.67,18.67,18.65,18.65,11400.0,14.0748,14.0748,14.0597,14.0597,11400.0
2005-07-27 11:45:00,18.65,18.65,18.62,18.63,158000.0,14.0597,14.0597,14.0371,14.0447,158000.0
2005-07-27 11:50:00,18.64,18.64,18.59,18.6,27600.0,14.0522,14.0522,14.0145,14.022,27600.0
2005-07-27 11:55:00,18.6,18.61,18.6,18.6,13600.0,14.022,14.0296,14.022,14.022,13600.0
2005-07-27 12:00:00,18.59,18.61,18.58,18.61,16800.0,14.0145,14.0296,14.007,14.0296,16800.0
2005-07-27 12:05:00,18.58,18.58,18.57,18.57,2800.0,14.007,14.007,13.9994,13.9994,2800.0
2005-07-27 12:10:00,18.55,18.57,18.53,18.53,30800.0,13.9843,13.9994,13.9693,13.9693,30800.0
2005-07-27 12:15:00,18.52,18.55,18.52,18.55,23800.0,13.9617,13.9843,13.9617,13.9843,23800.0
2005-07-27 12:20:00,18.53,18.54,18.52,18.52,11200.0,13.9693,13.9768,13.9617,13.9617,11200.0
2005-07-27 12:25:00,18.52,18.57,18.49,18.53,73800.0,13.9617,13.9994,13.9391,13.9693,73800.0
2005-07-27 12:30:00,18.52,18.56,18.52,18.54,52800.0,13.9617,13.9919,13.9617,13.9768,52800.0
2005-07-27 12:35:00,18.54,18.58,18.54,18.58,12400.0,13.9768,14.007,13.9768,14.007,12400.0
2005-07-27 12:40:00,18.58,18.62,18.58,18.61,3200.0,14.007,14.0371,14.007,14.0296,3200.0
2005-07-27 12:45:00,18.64,18.68,18.62,18.67,4000.0,14.0522,14.0823,14.0371,14.0748,4000.0
2005-07-27 12:50:00,18.68,18.75,18.68,18.75,5200.0,14.0823,14.1351,14.0823,14.1351,5200.0
2005-07-27 12:55:00,18.72,18.73,18.7,18.73,2600.0,14.1125,14.12,14.0974,14.12,2600.0
2005-07-27 13:00:00,18.7,18.74,18.68,18.71,60200.0,14.0974,14.1276,14.0823,14.105,60200.0
2005-07-27 13:05:00,18.71,18.75,18.69,18.75,15400.0,14.105,14.1351,14.0899,14.1351,15400.0
2005-07-27 13:10:00,18.74,18.75,18.73,18.74,95000.0,14.1276,14.1351,14.12,14.1276,95000.0
2005-07-27 13:15:00,18.74,18.8,18.74,18.8,7600.0,14.1276,14.1728,14.1276,14.1728,7600.0
2005-07-27 13:20:00,18.8,18.8,18.8,18.8,5000.0,14.1728,14.1728,14.1728,14.1728,5000.0
2005-07-27 13:25:00,18.78,18.78,18.71,18.75,42800.0,14.1577,14.1577,14.105,14.1351,42800.0
2005-07-27 13:30:00,18.75,18.75,18.74,18.74,1600.0,14.1351,14.1351,14.1276,14.1276,1600.0
2005-07-27 13:35:00,18.75,18.75,18.73,18.73,2800.0,14.1351,14.1351,14.12,14.12,2800.0
2005-07-27 13:40:00,18.75,18.75,18.74,18.74,1000.0,14.1351,14.1351,14.1276,14.1276,1000.0
2005-07-27 13:45:00,18.74,18.74,18.73,18.73,2400.0,14.1276,14.1276,14.12,14.12,2400.0
2005-07-27 13:50:00,18.73,18.75,18.73,18.73,5400.0,14.12,14.1351,14.12,14.12,5400.0
2005-07-27 13:55:00,18.73,18.73,18.71,18.72,3800.0,14.12,14.12,14.105,14.1125,3800.0
2005-07-27 14:00:00,18.71,18.75,18.71,18.73,4600.0,14.105,14.1351,14.105,14.12,4600.0
2005-07-27 14:05:00,18.73,18.73,18.71,18.73,5200.0,14.12,14.12,14.105,14.12,5200.0
2005-07-27 14:10:00,18.74,18.74,18.73,18.74,3800.0,14.1276,14.1276,14.12,14.1276,3800.0
2005-07-27 14:15:00,18.75,18.76,18.74,18.76,26200.0,14.1351,14.1427,14.1276,14.1427,26200.0
2005-07-27 14:20:00,18.77,18.77,18.75,18.75,13800.0,14.1502,14.1502,14.1351,14.1351,13800.0
2005-07-27 14:25:00,18.75,18.76,18.75,18.75,8000.0,14.1351,14.1427,14.1351,14.1351,8000.0
2005-07-27 14:30:00,18.75,18.77,18.75,18.75,69000.0,14.1351,14.1502,14.1351,14.1351,69000.0
2005-07-27 14:35:00,18.75,18.79,18.75,18.79,12600.0,14.1351,14.1653,14.1351,14.1653,12600.0
2005-07-27 14:40:00,18.79,18.8,18.79,18.8,7800.0,14.1653,14.1728,14.1653,14.1728,7800.0
2005-07-27 14:45:00,18.83,18.88,18.83,18.86,10800.0,14.1954,14.2331,14.1954,14.218,10800.0
2005-07-27 14:50:00,18.86,18.9,18.86,18.9,10000.0,14.218,14.2482,14.218,14.2482,10000.0
2005-07-27 14:55:00,18.92,18.92,18.88,18.88,4400.0,14.2633,14.2633,14.2331,14.2331,4400.0
2005-07-27 15:00:00,18.88,18.89,18.85,18.86,10000.0,14.2331,14.2407,14.2105,14.218,10000.0
2005-07-27 15:05:00,18.86,18.96,18.86,18.92,16000.0,14.218,14.2934,14.218,14.2633,16000.0
2005-07-27 15:10:00,18.92,18.98,18.92,18.93,8600.0,14.2633,14.3085,14.2633,14.2708,8600.0
2005-07-27 15:15:00,18.94,18.94,18.89,18.91,10800.0,14.2784,14.2784,14.2407,14.2557,10800.0
2005-07-27 15:20:00,18.92,18.95,18.9,18.95,18000.0,14.2633,14.2859,14.2482,14.2859,18000.0
2005-07-27 15:25:00,18.95,18.96,18.94,18.96,13600.0,14.2859,14.2934,14.2784,14.2934,13600.0
2005-07-27 15:30:00,18.96,18.96,18.91,18.91,16800.0,14.2934,14.2934,14.2557,14.2557,16800.0
2005-07-27 15:35:00,18.92,18.93,18.91,18.92,10200.0,14.2633,14.2708,14.2557,14.2633,10200.0
2005-07-27 15:40:00,18.92,18.93,18.92,18.93,8600.0,14.2633,14.2708,14.2633,14.2708,8600.0
2005-07-27 15:45:00,18.92,18.93,18.91,18.92,36600.0,14.2633,14.2708,14.2557,14.2633,36600.0
2005-07-27 15:50:00,18.92,18.94,18.92,18.93,17400.0,14.2633,14.2784,14.2633,14.2708,17400.0
2005-07-27 15:55:00,18.92,18.93,18.92,18.93,120800.0,14.2633,14.2708,14.2633,14.2708,120800.0
2005-07-28 09:30:00,18.91,18.92,18.91,18.92,30000.0,14.2557,14.2633,14.2557,14.2633,30000.0
2005-07-28 09:35:00,18.92,18.96,18.91,18.96,800.0,14.2633,14.2934,14.2557,14.2934,800.0
2005-07-28 09:40:00,18.95,18.95,18.86,18.89,4400.0,14.2859,14.2859,14.218,14.2407,4400.0
2005-07-28 09:45:00,18.86,18.89,18.82,18.83,13600.0,14.218,14.2407,14.1879,14.1954,13600.0
2005-07-28 09:50:00,18.83,18.84,18.83,18.84,9800.0,14.1954,14.203,14.1954,14.203,9800.0
2005-07-28 09:55:00,18.83,18.84,18.82,18.84,15000.0,14.1954,14.203,14.1879,14.203,15000.0
2005-07-28 10:00:00,18.84,18.92,18.83,18.88,37000.0,14.203,14.2633,14.1954,14.2331,37000.0
2005-07-28 10:05:00,18.87,18.87,18.85,18.86,4200.0,14.2256,14.2256,14.2105,14.218,4200.0
2005-07-28 10:10:00,18.85,18.85,18.83,18.83,4600.0,14.2105,14.2105,14.1954,14.1954,4600.0
2005-07-28 10:15:00,18.83,18.83,18.8,18.8,11000.0,14.1954,14.1954,14.1728,14.1728,11000.0
2005-07-28 10:20:00,18.8,18.81,18.8,18.8,6400.0,14.1728,14.1804,14.1728,14.1728,6400.0
2005-07-28 10:25:00,18.8,18.81,18.8,18.8,8400.0,14.1728,14.1804,14.1728,14.1728,8400.0
2005-07-28 10:30:00,18.8,18.8,18.79,18.79,64600.0,14.1728,14.1728,14.1653,14.1653,64600.0
2005-07-28 10:35:00,18.78,18.78,18.73,18.75,33600.0,14.1577,14.1577,14.12,14.1351,33600.0
2005-07-28 10:40:00,18.75,18.78,18.75,18.78,1400.0,14.1351,14.1577,14.1351,14.1577,1400.0
2005-07-28 10:45:00,18.8,18.8,18.8,18.8,6800.0,14.1728,14.1728,14.1728,14.1728,6800.0
2005-07-28 10:50:00,18.8,18.81,18.79,18.8,32200.0,14.1728,14.1804,14.1653,14.1728,32200.0
2005-07-28 10:55:00,18.79,18.82,18.79,18.79,19800.0,14.1653,14.1879,14.1653,14.1653,19800.0
2005-07-28 11:00:00,18.8,18.81,18.79,18.79,6200.0,14.1728,14.1804,14.1653,14.1653,6200.0
2005-07-28 11:05:00,18.78,18.78,18.77,18.77,8000.0,14.1577,14.1577,14.1502,14.1502,8000.0
2005-07-28 11:10:00,18.75,18.75,18.75,18.75,1400.0,14.1351,14.1351,14.1351,14.1351,1400.0
2005-07-28 11:15:00,18.75,18.76,18.75,18.75,27200.0,14.1351,14.1427,14.1351,14.1351,27200.0
2005-07-28 11:20:00,18.75,18.77,18.75,18.76,8600.0,14.1351,14.1502,14.1351,14.1427,8600.0
2005-07-28 11:25:00,18.76,18.77,18.73,18.74,9800.0,14.1427,14.1502,14.12,14.1276,9800.0
2005-07-28 11:30:00,18.74,18.74,18.74,18.74,3800.0,14.1276,14.1276,14.1276,14.1276,3800.0
2005-07-28 11:35:00,18.74,18.74,18.73,18.73,5400.0,14.1276,14.1276,14.12,14.12,5400.0
2005-07-28 11:40:00,18.74,18.75,18.74,18.74,9800.0,14.1276,14.1351,14.1276,14.1276,9800.0
2005-07-28 11:45:00,18.77,18.78,18.75,18.75,4000.0,14.1502,14.1577,14.1351,14.1351,4000.0
2005-07-28 11:50:00,18.76,18.76,18.73,18.74,5000.0,14.1427,14.1427,14.12,14.1276,5000.0
2005-07-28 11:55:00,18.74,18.75,18.74,18.75,5200.0,14.1276,14.1351,14.1276,14.1351,5200.0
2005-07-28 12:00:00,18.75,18.75,18.75,18.75,5200.0,14.1351,14.1351,14.1351,14.1351,5200.0
2005-07-28 12:05:00,18.76,18.77,18.76,18.77,3000.0,14.1427,14.1502,14.1427,14.1502,3000.0
2005-07-28 12:10:00,18.78,18.78,18.77,18.78,4800.0,14.1577,14.1577,14.1502,14.1577,4800.0
2005-07-28 12:15:00,18.77,18.79,18.77,18.79,6600.0,14.1502,14.1653,14.1502,14.1653,6600.0
2005-07-28 12:20:00,18.79,18.8,18.79,18.8,7400.0,14.1653,14.1728,14.1653,14.1728,7400.0
2005-07-28 12:25:00,18.79,18.79,18.78,18.78,3000.0,14.1653,14.1653,14.1577,14.1577,3000.0
2005-07-28 12:30:00,18.78,18.8,18.78,18.79,6000.0,14.1577,14.1728,14.1577,14.1653,6000.0
2005-07-28 12:35:00,18.79,18.79,18.76,18.76,7800.0,14.1653,14.1653,14.1427,14.1427,7800.0
2005-07-28 12:40:00,18.76,18.78,18.75,18.78,13400.0,14.1427,14.1577,14.1351,14.1577,13400.0
2005-07-28 12:45:00,18.82,18.82,18.82,18.82,7200.0,14.1879,14.1879,14.1879,14.1879,7200.0
2005-07-28 12:50:00,18.82,18.82,18.82,18.82,4800.0,14.1879,14.1879,14.1879,14.1879,4800.0
2005-07-28 12:55:00,18.82,18.82,18.81,18.81,8400.0,14.1879,14.1879,14.1804,14.1804,8400.0
2005-07-28 13:00:00,18.81,18.81,18.8,18.81,3600.0,14.1804,14.1804,14.1728,14.1804,3600.0
2005-07-28 13:05:00,18.81,18.88,18.81,18.88,6600.0,14.1804,14.2331,14.1804,14.2331,6600.0
2005-07-28 13:10:00,18.88,18.88,18.86,18.86,2400.0,14.2331,14.2331,14.218,14.218,2400.0
2005-07-28 13:15:00,18.86,18.87,18.86,18.87,800.0,14.218,14.2256,14.218,14.2256,800.0
2005-07-28 13:20:00,18.87,18.87,18.86,18.86,1600.0,14.2256,14.2256,14.218,14.218,1600.0
2005-07-28 13:25:00,18.85,18.86,18.85,18.86,1200.0,14.2105,14.218,14.2105,14.218,1200.0
2005-07-28 13:30:00,18.86,18.86,18.85,18.85,96600.0,14.218,14.218,14.2105,14.2105,96600.0
2005-07-28 13:35:00,18.86,18.86,18.85,18.85,5400.0,14.218,14.218,14.2105,14.2105,5400.0
2005-07-28 13:40:00,18.85,18.85,18.85,18.85,3200.0,14.2105,14.2105,14.2105,14.2105,3200.0
2005-07-28 13:45:00,18.85,18.86,18.85,18.86,16200.0,14.2105,14.218,14.2105,14.218,16200.0
2005-07-28 13:50:00,18.86,18.88,18.86,18.88,7600.0,14.218,14.2331,14.218,14.2331,7600.0
2005-07-28 13:55:00,18.88,18.88,18.88,18.88,3800.0,14.2331,14.2331,14.2331,14.2331,3800.0
2005-07-28 14:00:00,18.87,18.87,18.87,18.87,800.0,14.2256,14.2256,14.2256,14.2256,800.0
2005-07-28 14:05:00,18.86,18.86,18.86,18.86,5000.0,14.218,14.218,14.218,14.218,5000.0
2005-07-28 14:10:00,18.86,18.87,18.86,18.87,11800.0,14.218,14.2256,14.218,14.2256,11800.0
2005-07-28 14:15:00,18.87,18.87,18.87,18.87,8200.0,14.2256,14.2256,14.2256,14.2256,8200.0
2005-07-28 14:20:00,18.87,18.87,18.87,18.87,2200.0,14.2256,14.2256,14.2256,14.2256,2200.0
2005-07-28 14:25:00,18.87,18.87,18.86,18.87,15800.0,14.2256,14.2256,14.218,14.2256,15800.0
2005-07-28 14:30:00,18.87,18.87,18.86,18.87,7400.0,14.2256,14.2256,14.218,14.2256,7400.0
2005-07-28 14:35:00,18.87,18.87,18.86,18.87,26400.0,14.2256,14.2256,14.218,14.2256,26400.0
2005-07-28 14:40:00,18.86,18.87,18.86,18.86,22400.0,14.218,14.2256,14.218,14.218,22400.0
2005-07-28 14:45:00,18.86,18.88,18.86,18.88,13000.0,14.218,14.2331,14.218,14.2331,13000.0
2005-07-28 14:50:00,18.88,18.88,18.87,18.87,4800.0,14.2331,14.2331,14.2256,14.2256,4800.0
2005-07-28 14:55:00,18.87,18.88,18.87,18.88,12800.0,14.2256,14.2331,14.2256,14.2331,12800.0
2005-07-28 15:00:00,18.88,18.88,18.88,18.88,13200.0,14.2331,14.2331,14.2331,14.2331,13200.0
2005-07-28 15:05:00,18.88,18.88,18.88,18.88,16200.0,14.2331,14.2331,14.2331,14.2331,16200.0
2005-07-28 15:10:00,18.88,18.88,18.88,18.88,57800.0,14.2331,14.2331,14.2331,14.2331,57800.0
2005-07-28 15:15:00,18.88,18.88,18.88,18.88,31000.0,14.2331,14.2331,14.2331,14.2331,31000.0
2005-07-28 15:20:00,18.88,18.88,18.85,18.86,46000.0,14.2331,14.2331,14.2105,14.218,46000.0
2005-07-28 15:25:00,18.85,18.87,18.85,18.87,126400.0,14.2105,14.2256,14.2105,14.2256,126400.0
2005-07-28 15:30:00,18.88,18.88,18.88,18.88,5400.0,14.2331,14.2331,14.2331,14.2331,5400.0
2005-07-28 15:35:00,18.88,18.88,18.87,18.88,15000.0,14.2331,14.2331,14.2256,14.2331,15000.0
2005-07-28 15:40:00,18.88,18.88,18.87,18.87,8800.0,14.2331,14.2331,14.2256,14.2256,8800.0
2005-07-28 15:45:00,18.87,18.87,18.86,18.87,8400.0,14.2256,14.2256,14.218,14.2256,8400.0
2005-07-28 15:50:00,18.87,18.88,18.86,18.88,149200.0,14.2256,14.2331,14.218,14.2331,149200.0
2005-07-28 15:55:00,18.87,18.89,18.86,18.87,6000.0,14.2256,14.2407,14.218,14.2256,6000.0
2005-07-29 09:30:00,18.91,18.93,18.91,18.93,1400.0,14.2557,14.2708,14.2557,14.2708,1400.0
2005-07-29 09:35:00,18.98,18.98,18.98,18.98,800.0,14.3085,14.3085,14.3085,14.3085,800.0
2005-07-29 09:40:00,19.02,19.04,19.02,19.03,4400.0,14.3387,14.3537,14.3387,14.3462,4400.0
2005-07-29 09:45:00,19.02,19.02,18.98,18.98,3000.0,14.3387,14.3387,14.3085,14.3085,3000.0
2005-07-29 09:50:00,18.96,19.0,18.96,19.0,63600.0,14.2934,14.3236,14.2934,14.3236,63600.0
2005-07-29 09:55:00,18.99,19.0,18.99,19.0,3400.0,14.316,14.3236,14.316,14.3236,3400.0
2005-07-29 10:00:00,19.01,19.03,19.0,19.0,19800.0,14.3311,14.3462,14.3236,14.3236,19800.0
2005-07-29 10:05:00,19.0,19.08,19.0,19.06,5200.0,14.3236,14.3839,14.3236,14.3688,5200.0
2005-07-29 10:10:00,19.06,19.06,19.06,19.06,0.0,14.3688,14.3688,14.3688,14.3688,0.0
2005-07-29 10:15:00,19.05,19.05,19.04,19.04,2200.0,14.3613,14.3613,14.3537,14.3537,2200.0
2005-07-29 10:20:00,19.03,19.03,19.03,19.03,400.0,14.3462,14.3462,14.3462,14.3462,400.0
2005-07-29 10:25:00,19.03,19.03,19.03,19.03,400.0,14.3462,14.3462,14.3462,14.3462,400.0
2005-07-29 10:30:00,19.02,19.02,19.02,19.02,5400.0,14.3387,14.3387,14.3387,14.3387,5400.0
2005-07-29 10:35:00,19.02,19.03,19.0,19.01,103600.0,14.3387,14.3462,14.3236,14.3311,103600.0
2005-07-29 10:40:00,19.01,19.01,19.0,19.0,4200.0,14.3311,14.3311,14.3236,14.3236,4200.0
2005-07-29 10:45:00,19.01,19.01,19.0,19.0,2400.0,14.3311,14.3311,14.3236,14.3236,2400.0
2005-07-29 10:50:00,19.0,19.0,19.0,19.0,3800.0,14.3236,14.3236,14.3236,14.3236,3800.0
2005-07-29 10:55:00,19.0,19.0,19.0,19.0,20200.0,14.3236,14.3236,14.3236,14.3236,20200.0
2005-07-29 11:00:00,19.0,19.0,19.0,19.0,9400.0,14.3236,14.3236,14.3236,14.3236,9400.0
2005-07-29 11:05:00,19.0,19.0,19.0,19.0,600.0,14.3236,14.3236,14.3236,14.3236,600.0
2005-07-29 11:10:00,19.0,19.0,19.0,19.0,20200.0,14.3236,14.3236,14.3236,14.3236,20200.0
2005-07-29 11:15:00,19.0,19.0,19.0,19.0,3800.0,14.3236,14.3236,14.3236,14.3236,3800.0
2005-07-29 11:20:00,19.0,19.0,19.0,19.0,14800.0,14.3236,14.3236,14.3236,14.3236,14800.0
2005-07-29 11:25:00,19.0,19.02,19.0,19.02,28400.0,14.3236,14.3387,14.3236,14.3387,28400.0
2005-07-29 11:30:00,19.02,19.03,19.02,19.03,38400.0,14.3387,14.3462,14.3387,14.3462,38400.0
2005-07-29 11:35:00,19.03,19.03,19.02,19.02,5600.0,14.3462,14.3462,14.3387,14.3387,5600.0
2005-07-29 11:40:00,19.03,19.03,19.02,19.02,4000.0,14.3462,14.3462,14.3387,14.3387,4000.0
2005-07-29 11:45:00,19.02,19.03,19.02,19.02,6400.0,14.3387,14.3462,14.3387,14.3387,6400.0
2005-07-29 11:50:00,19.03,19.03,19.02,19.03,4000.0,14.3462,14.3462,14.3387,14.3462,4000.0
2005-07-29 11:55:00,19.03,19.03,19.02,19.02,9000.0,14.3462,14.3462,14.3387,14.3387,9000.0
2005-07-29 12:00:00,19.03,19.03,19.03,19.03,4400.0,14.3462,14.3462,14.3462,14.3462,4400.0
2005-07-29 12:05:00,19.03,19.04,19.03,19.04,6200.0,14.3462,14.3537,14.3462,14.3537,6200.0
2005-07-29 12:10:00,19.04,19.04,19.04,19.04,1800.0,14.3537,14.3537,14.3537,14.3537,1800.0
2005-07-29 12:15:00,19.04,19.04,19.04,19.04,3200.0,14.3537,14.3537,14.3537,14.3537,3200.0
2005-07-29 12:20:00,19.04,19.04,19.04,19.04,8400.0,14.3537,14.3537,14.3537,14.3537,8400.0
2005-07-29 12:25:00,19.04,19.05,19.04,19.05,1600.0,14.3537,14.3613,14.3537,14.3613,1600.0
2005-07-29 12:30:00,19.05,19.05,19.05,19.05,2200.0,14.3613,14.3613,14.3613,14.3613,2200.0
2005-07-29 12:35:00,19.05,19.05,19.05,19.05,7400.0,14.3613,14.3613,14.3613,14.3613,7400.0
2005-07-29 12:40:00,19.05,19.05,19.05,19.05,3200.0,14.3613,14.3613,14.3613,14.3613,3200.0
2005-07-29 12:45:00,19.05,19.06,19.05,19.05,3400.0,14.3613,14.3688,14.3613,14.3613,3400.0
2005-07-29 12:50:00,19.06,19.06,19.05,19.06,2200.0,14.3688,14.3688,14.3613,14.3688,2200.0
2005-07-29 12:55:00,19.06,19.06,19.05,19.05,1000.0,14.3688,14.3688,14.3613,14.3613,1000.0
2005-07-29 13:00:00,19.06,19.06,19.06,19.06,2000.0,14.3688,14.3688,14.3688,14.3688,2000.0
2005-07-29 13:05:00,19.06,19.08,19.06,19.08,189600.0,14.3688,14.3839,14.3688,14.3839,189600.0
2005-07-29 13:10:00,19.08,19.13,19.07,19.13,7200.0,14.3839,14.4216,14.3764,14.4216,7200.0
2005-07-29 13:15:00,19.13,19.16,19.12,19.12,6800.0,14.4216,14.4442,14.4141,14.4141,6800.0
2005-07-29 13:20:00,19.11,19.13,19.1,19.13,9000.0,14.4065,14.4216,14.399,14.4216,9000.0
2005-07-29 13:25:00,19.13,19.13,19.11,19.12,6400.0,14.4216,14.4216,14.4065,14.4141,6400.0
2005-07-29 13:30:00,19.11,19.11,19.08,19.08,2400.0,14.4065,14.4065,14.3839,14.3839,2400.0
2005-07-29 13:35:00,19.07,19.08,19.06,19.06,257400.0,14.3764,14.3839,14.3688,14.3688,257400.0
2005-07-29 13:40:00,19.06,19.06,19.05,19.05,63000.0,14.3688,14.3688,14.3613,14.3613,63000.0
2005-07-29 13:45:00,19.06,19.06,19.05,19.05,13200.0,14.3688,14.3688,14.3613,14.3613,13200.0
2005-07-29 13:50:00,19.05,19.05,19.05,19.05,4600.0,14.3613,14.3613,14.3613,14.3613,4600.0
2005-07-29 13:55:00,19.05,19.05,19.05,19.05,41400.0,14.3613,14.3613,14.3613,14.3613,41400.0
2005-07-29 14:00:00,19.05,19.05,19.05,19.05,9600.0,14.3613,14.3613,14.3613,14.3613,9600.0
2005-07-29 14:05:00,19.05,19.05,19.05,19.05,4800.0,14.3613,14.3613,14.3613,14.3613,4800.0
2005-07-29 14:10:00,19.05,19.05,19.05,19.05,14200.0,14.3613,14.3613,14.3613,14.3613,14200.0
2005-07-29 14:15:00,19.04,19.06,19.04,19.05,7200.0,14.3537,14.3688,14.3537,14.3613,7200.0
2005-07-29 14:20:00,19.05,19.05,19.05,19.05,2800.0,14.3613,14.3613,14.3613,14.3613,2800.0
2005-07-29 14:25:00,19.06,19.06,19.06,19.06,2600.0,14.3688,14.3688,14.3688,14.3688,2600.0
2005-07-29 14:30:00,19.06,19.06,19.06,19.06,2000.0,14.3688,14.3688,14.3688,14.3688,2000.0
2005-07-29 14:35:00,19.06,19.07,19.06,19.07,103800.0,14.3688,14.3764,14.3688,14.3764,103800.0
2005-07-29 14:40:00,19.07,19.09,19.07,19.08,9600.0,14.3764,14.3914,14.3764,14.3839,9600.0
2005-07-29 14:45:00,19.07,19.09,19.07,19.09,13800.0,14.3764,14.3914,14.3764,14.3914,13800.0
2005-07-29 14:50:00,19.1,19.1,19.09,19.09,15200.0,14.399,14.399,14.3914,14.3914,15200.0
2005-07-29 14:55:00,19.09,19.1,19.09,19.1,11000.0,14.3914,14.399,14.3914,14.399,11000.0
2005-07-29 15:00:00,19.1,19.12,19.1,19.1,16000.0,14.399,14.4141,14.399,14.399,16000.0
2005-07-29 15:05:00,19.1,19.1,19.09,19.09,13600.0,14.399,14.399,14.3914,14.3914,13600.0
2005-07-29 15:10:00,19.09,19.09,19.08,19.08,8000.0,14.3914,14.3914,14.3839,14.3839,8000.0
2005-07-29 15:15:00,19.09,19.09,19.08,19.08,28400.0,14.3914,14.3914,14.3839,14.3839,28400.0
2005-07-29 15:20:00,19.07,19.08,19.07,19.08,9200.0,14.3764,14.3839,14.3764,14.3839,9200.0
2005-07-29 15:25:00,19.05,19.06,19.05,19.06,22400.0,14.3613,14.3688,14.3613,14.3688,22400.0
2005-07-29 15:30:00,19.05,19.08,19.05,19.08,25000.0,14.3613,14.3839,14.3613,14.3839,25000.0
2005-07-29 15:35:00,19.07,19.08,19.07,19.08,5800.0,14.3764,14.3839,14.3764,14.3839,5800.0
2005-07-29 15:40:00,19.11,19.14,19.1,19.13,13600.0,14.4065,14.4291,14.399,14.4216,13600.0
2005-07-29 15:45:00,19.13,19.16,19.11,19.16,24000.0,14.4216,14.4442,14.4065,14.4442,24000.0
2005-07-29 15:50:00,19.16,19.18,19.15,19.18,30600.0,14.4442,14.4593,14.4367,14.4593,30600.0
2005-07-29 15:55:00,19.17,19.18,19.14,19.17,14800.0,14.4517,14.4593,14.4291,14.4517,14800.0
2005-08-01 09:30:00,19.17,19.21,19.11,19.21,7000.0,14.4517,14.4819,14.4065,14.4819,7000.0
2005-08-01 09:35:00,19.18,19.2,19.15,19.18,4400.0,14.4593,14.4744,14.4367,14.4593,4400.0
2005-08-01 09:40:00,19.18,19.18,19.15,19.16,1200.0,14.4593,14.4593,14.4367,14.4442,1200.0
2005-08-01 09:45:00,19.16,19.18,19.15,19.16,7400.0,14.4442,14.4593,14.4367,14.4442,7400.0
2005-08-01 09:50:00,19.16,19.21,19.16,19.21,4200.0,14.4442,14.4819,14.4442,14.4819,4200.0
2005-08-01 09:55:00,19.21,19.23,19.21,19.23,26200.0,14.4819,14.497,14.4819,14.497,26200.0
2005-08-01 10:00:00,19.23,19.24,19.22,19.24,16800.0,14.497,14.5045,14.4894,14.5045,16800.0
2005-08-01 10:05:00,19.23,19.24,19.23,19.24,69000.0,14.497,14.5045,14.497,14.5045,69000.0
2005-08-01 10:10:00,19.23,19.25,19.23,19.25,52000.0,14.497,14.5121,14.497,14.5121,52000.0
2005-08-01 10:15:00,19.26,19.28,19.24,19.24,8000.0,14.5196,14.5347,14.5045,14.5045,8000.0
2005-08-01 10:20:00,19.25,19.25,19.21,19.22,103800.0,14.5121,14.5121,14.4819,14.4894,103800.0
2005-08-01 10:25:00,19.21,19.21,19.18,19.18,50000.0,14.4819,14.4819,14.4593,14.4593,50000.0
2005-08-01 10:30:00,19.18,19.18,19.18,19.18,4600.0,14.4593,14.4593,14.4593,14.4593,4600.0
2005-08-01 10:35:00,19.18,19.18,19.17,19.18,13200.0,14.4593,14.4593,14.4517,14.4593,13200.0
2005-08-01 10:40:00,19.17,19.17,19.17,19.17,400.0,14.4517,14.4517,14.4517,14.4517,400.0
2005-08-01 10:45:00,19.17,19.18,19.17,19.18,21000.0,14.4517,14.4593,14.4517,14.4593,21000.0
2005-08-01 10:50:00,19.18,19.2,19.15,19.15,5200.0,14.4593,14.4744,14.4367,14.4367,5200.0
2005-08-01 10:55:00,19.14,19.17,19.13,19.17,9400.0,14.4291,14.4517,14.4216,14.4517,9400.0
2005-08-01 11:00:00,19.17,19.17,19.16,19.16,3600.0,14.4517,14.4517,14.4442,14.4442,3600.0
2005-08-01 11:05:00,19.16,19.16,19.15,19.15,7000.0,14.4442,14.4442,14.4367,14.4367,7000.0
2005-08-01 11:10:00,19.15,19.16,19.15,19.16,14400.0,14.4367,14.4442,14.4367,14.4442,14400.0
2005-08-01 11:15:00,19.16,19.16,19.16,19.16,9200.0,14.4442,14.4442,14.4442,14.4442,9200.0
2005-08-01 11:20:00,19.17,19.17,19.16,19.16,9400.0,14.4517,14.4517,14.4442,14.4442,9400.0
2005-08-01 11:25:00,19.17,19.17,19.16,19.16,5000.0,14.4517,14.4517,14.4442,14.4442,5000.0
2005-08-01 11:30:00,19.16,19.17,19.16,19.17,5600.0,14.4442,14.4517,14.4442,14.4517,5600.0
2005-08-01 11:35:00,19.18,19.21,19.18,19.21,6000.0,14.4593,14.4819,14.4593,14.4819,6000.0
2005-08-01 11:40:00,19.21,19.21,19.2,19.21,1400.0,14.4819,14.4819,14.4744,14.4819,1400.0
2005-08-01 11:45:00,19.22,19.22,19.18,19.18,7200.0,14.4894,14.4894,14.4593,14.4593,7200.0
2005-08-01 11:50:00,19.18,19.2,19.18,19.2,6200.0,14.4593,14.4744,14.4593,14.4744,6200.0
2005-08-01 11:55:00,19.23,19.23,19.22,19.23,17600.0,14.497,14.497,14.4894,14.497,17600.0
2005-08-01 12:00:00,19.23,19.25,19.23,19.25,20200.0,14.497,14.5121,14.497,14.5121,20200.0
2005-08-01 12:05:00,19.24,19.27,19.24,19.25,9800.0,14.5045,14.5271,14.5045,14.5121,9800.0
2005-08-01 12:10:00,19.25,19.25,19.25,19.25,11200.0,14.5121,14.5121,14.5121,14.5121,11200.0
2005-08-01 12:15:00,19.25,19.25,19.25,19.25,6200.0,14.5121,14.5121,14.5121,14.5121,6200.0
2005-08-01 12:20:00,19.25,19.25,19.25,19.25,2400.0,14.5121,14.5121,14.5121,14.5121,2400.0
2005-08-01 12:25:00,19.25,19.25,19.25,19.25,2800.0,14.5121,14.5121,14.5121,14.5121,2800.0
2005-08-01 12:30:00,19.25,19.25,19.23,19.23,3000.0,14.5121,14.5121,14.497,14.497,3000.0
2005-08-01 12:35:00,19.23,19.23,19.23,19.23,0.0,14.497,14.497,14.497,14.497,0.0
2005-08-01 12:40:00,19.22,19.22,19.22,19.22,1000.0,14.4894,14.4894,14.4894,14.4894,1000.0
2005-08-01 12:45:00,19.22,19.22,19.21,19.21,3000.0,14.4894,14.4894,14.4819,14.4819,3000.0
2005-08-01 12:50:00,19.21,19.21,19.2,19.2,2600.0,14.4819,14.4819,14.4744,14.4744,2600.0
2005-08-01 12:55:00,19.21,19.21,19.2,19.2,7000.0,14.4819,14.4819,14.4744,14.4744,7000.0
2005-08-01 13:00:00,19.18,19.18,19.18,19.18,3200.0,14.4593,14.4593,14.4593,14.4593,3200.0
2005-08-01 13:05:00,19.18,19.18,19.16,19.18,12600.0,14.4593,14.4593,14.4442,14.4593,12600.0
2005-08-01 13:10:00,19.18,19.19,19.18,19.18,5800.0,14.4593,14.4668,14.4593,14.4593,5800.0
2005-08-01 13:15:00,19.18,19.18,19.18,19.18,270800.0,14.4593,14.4593,14.4593,14.4593,270800.0
2005-08-01 13:20:00,19.18,19.22,19.18,19.22,62200.0,14.4593,14.4894,14.4593,14.4894,62200.0
2005-08-01 13:25:00,19.21,19.21,19.2,19.2,52000.0,14.4819,14.4819,14.4744,14.4744,52000.0
2005-08-01 13:30:00,19.21,19.21,19.2,19.2,1400.0,14.4819,14.4819,14.4744,14.4744,1400.0
2005-08-01 13:35:00,19.2,19.2,19.2,19.2,3200.0,14.4744,14.4744,14.4744,14.4744,3200.0
2005-08-01 13:40:00,19.21,19.21,19.2,19.2,3600.0,14.4819,14.4819,14.4744,14.4744,3600.0
2005-08-01 13:45:00,19.2,19.2,19.19,19.19,2800.0,14.4744,14.4744,14.4668,14.4668,2800.0
2005-08-01 13:50:00,19.2,19.2,19.2,19.2,4400.0,14.4744,14.4744,14.4744,14.4744,4400.0
2005-08-01 13:55:00,19.2,19.22,19.2,19.21,4200.0,14.4744,14.4894,14.4744,14.4819,4200.0
2005-08-01 14:00:00,19.22,19.27,19.22,19.27,4400.0,14.4894,14.5271,14.4894,14.5271,4400.0
2005-08-01 14:05:00,19.27,19.28,19.27,19.28,15400.0,14.5271,14.5347,14.5271,14.5347,15400.0
2005-08-01 14:10:00,19.29,19.29,19.28,19.28,8800.0,14.5422,14.5422,14.5347,14.5347,8800.0
2005-08-01 14:15:00,19.28,19.29,19.27,19.28,55000.0,14.5347,14.5422,14.5271,14.5347,55000.0
2005-08-01 14:20:00,19.29,19.3,19.29,19.3,6400.0,14.5422,14.5498,14.5422,14.5498,6400.0
2005-08-01 14:25:00,19.3,19.32,19.29,19.32,5000.0,14.5498,14.5648,14.5422,14.5648,5000.0
2005-08-01 14:30:00,19.31,19.33,19.28,19.31,82800.0,14.5573,14.5724,14.5347,14.5573,82800.0
2005-08-01 14:35:00,19.31,19.33,19.31,19.33,19000.0,14.5573,14.5724,14.5573,14.5724,19000.0
2005-08-01 14:40:00,19.33,19.34,19.33,19.33,14200.0,14.5724,14.5799,14.5724,14.5724,14200.0
2005-08-01 14:45:00,19.33,19.33,19.33,19.33,10200.0,14.5724,14.5724,14.5724,14.5724,10200.0
2005-08-01 14:50:00,19.33,19.33,19.33,19.33,8600.0,14.5724,14.5724,14.5724,14.5724,8600.0
2005-08-01 14:55:00,19.33,19.33,19.33,19.33,2400.0,14.5724,14.5724,14.5724,14.5724,2400.0
2005-08-01 15:00:00,19.33,19.33,19.33,19.33,3000.0,14.5724,14.5724,14.5724,14.5724,3000.0
2005-08-01 15:05:00,19.33,19.33,19.32,19.33,37000.0,14.5724,14.5724,14.5648,14.5724,37000.0
2005-08-01 15:10:00,19.33,19.34,19.32,19.32,12200.0,14.5724,14.5799,14.5648,14.5648,12200.0
2005-08-01 15:15:00,19.31,19.33,19.31,19.33,28600.0,14.5573,14.5724,14.5573,14.5724,28600.0
2005-08-01 15:20:00,19.33,19.34,19.32,19.33,6200.0,14.5724,14.5799,14.5648,14.5724,6200.0
2005-08-01 15:25:00,19.33,19.34,19.33,19.33,11200.0,14.5724,14.5799,14.5724,14.5724,11200.0
2005-08-01 15:30:00,19.32,19.34,19.32,19.34,8800.0,14.5648,14.5799,14.5648,14.5799,8800.0
2005-08-01 15:35:00,19.34,19.34,19.32,19.32,6200.0,14.5799,14.5799,14.5648,14.5648,6200.0
2005-08-01 15:40:00,19.32,19.35,19.32,19.35,17000.0,14.5648,14.5874,14.5648,14.5874,17000.0
2005-08-01 15:45:00,19.34,19.34,19.33,19.34,9400.0,14.5799,14.5799,14.5724,14.5799,9400.0
2005-08-01 15:50:00,19.34,19.34,19.33,19.34,22800.0,14.5799,14.5799,14.5724,14.5799,22800.0
2005-08-01 15:55:00,19.34,19.4,19.33,19.4,166800.0,14.5799,14.6251,14.5724,14.6251,166800.0
2005-08-02 09:30:00,19.48,19.53,19.45,19.5,53200.0,14.6854,14.7231,14.6628,14.7005,53200.0
2005-08-02 09:35:00,19.48,19.56,19.47,19.55,32800.0,14.6854,14.7458,14.6779,14.7382,32800.0
2005-08-02 09:40:00,19.56,19.69,19.55,19.62,42600.0,14.7458,14.8438,14.7382,14.791,42600.0
2005-08-02 09:45:00,19.66,19.78,19.58,19.78,16000.0,14.8211,14.9116,14.7608,14.9116,16000.0
2005-08-02 09:50:00,19.78,19.78,19.68,19.68,14200.0,14.9116,14.9116,14.8362,14.8362,14200.0
2005-08-02 09:55:00,19.68,19.8,19.68,19.78,33800.0,14.8362,14.9267,14.8362,14.9116,33800.0
2005-08-02 10:00:00,19.78,19.83,19.77,19.83,23800.0,14.9116,14.9493,14.9041,14.9493,23800.0
2005-08-02 10:05:00,19.82,19.95,19.82,19.94,31800.0,14.9418,15.0398,14.9418,15.0322,31800.0
2005-08-02 10:10:00,19.94,19.94,19.89,19.9,9400.0,15.0322,15.0322,14.9945,15.0021,9400.0
2005-08-02 10:15:00,19.9,19.96,19.9,19.92,57400.0,15.0021,15.0473,15.0021,15.0172,57400.0
2005-08-02 10:20:00,19.92,19.92,19.84,19.86,43200.0,15.0172,15.0172,14.9568,14.9719,43200.0
2005-08-02 10:25:00,19.85,19.88,19.75,19.88,157400.0,14.9644,14.987,14.889,14.987,157400.0
2005-08-02 10:30:00,19.88,19.89,19.86,19.86,72400.0,14.987,14.9945,14.9719,14.9719,72400.0
2005-08-02 10:35:00,19.86,19.88,19.85,19.85,117000.0,14.9719,14.987,14.9644,14.9644,117000.0
2005-08-02 10:40:00,19.85,19.85,19.76,19.78,43400.0,14.9644,14.9644,14.8965,14.9116,43400.0
2005-08-02 10:45:00,19.78,19.8,19.77,19.8,55600.0,14.9116,14.9267,14.9041,14.9267,55600.0
2005-08-02 10:50:00,19.83,19.84,19.82,19.83,14200.0,14.9493,14.9568,14.9418,14.9493,14200.0
2005-08-02 10:55:00,19.83,19.86,19.82,19.86,115600.0,14.9493,14.9719,14.9418,14.9719,115600.0
2005-08-02 11:00:00,19.86,19.93,19.86,19.93,72800.0,14.9719,15.0247,14.9719,15.0247,72800.0
2005-08-02 11:05:00,19.92,19.93,19.91,19.93,24400.0,15.0172,15.0247,15.0096,15.0247,24400.0
2005-08-02 11:10:00,19.92,19.93,19.9,19.9,34600.0,15.0172,15.0247,15.0021,15.0021,34600.0
2005-08-02 11:15:00,19.9,19.9,19.87,19.89,61200.0,15.0021,15.0021,14.9795,14.9945,61200.0
2005-08-02 11:20:00,19.89,19.91,19.89,19.91,10000.0,14.9945,15.0096,14.9945,15.0096,10000.0
2005-08-02 11:25:00,19.91,19.91,19.91,19.91,11000.0,15.0096,15.0096,15.0096,15.0096,11000.0
2005-08-02 11:30:00,19.91,19.91,19.9,19.91,30800.0,15.0096,15.0096,15.0021,15.0096,30800.0
2005-08-02 11:35:00,19.92,19.95,19.91,19.95,48000.0,15.0172,15.0398,15.0096,15.0398,48000.0
2005-08-02 11:40:00,19.95,19.97,19.95,19.96,8400.0,15.0398,15.0548,15.0398,15.0473,8400.0
2005-08-02 11:45:00,19.96,19.96,19.93,19.94,12200.0,15.0473,15.0473,15.0247,15.0322,12200.0
2005-08-02 11:50:00,19.95,19.97,19.95,19.97,10000.0,15.0398,15.0548,15.0398,15.0548,10000.0
2005-08-02 11:55:00,19.98,20.0,19.98,19.99,32600.0,15.0624,15.0775,15.0624,15.0699,32600.0
2005-08-02 12:00:00,20.0,20.0,19.99,19.99,12200.0,15.0775,15.0775,15.0699,15.0699,12200.0
2005-08-02 12:05:00,19.99,19.99,19.96,19.96,12000.0,15.0699,15.0699,15.0473,15.0473,12000.0
2005-08-02 12:10:00,19.96,19.98,19.96,19.98,22600.0,15.0473,15.0624,15.0473,15.0624,22600.0
2005-08-02 12:15:00,19.97,19.97,19.93,19.94,11600.0,15.0548,15.0548,15.0247,15.0322,11600.0
2005-08-02 12:20:00,19.95,19.95,19.92,19.92,3800.0,15.0398,15.0398,15.0172,15.0172,3800.0
2005-08-02 12:25:00,19.94,19.95,19.93,19.93,10800.0,15.0322,15.0398,15.0247,15.0247,10800.0
2005-08-02 12:30:00,19.95,19.95,19.9,19.9,54400.0,15.0398,15.0398,15.0021,15.0021,54400.0
2005-08-02 12:35:00,19.9,19.91,19.9,19.91,9800.0,15.0021,15.0096,15.0021,15.0096,9800.0
2005-08-02 12:40:00,19.91,19.91,19.86,19.88,30000.0,15.0096,15.0096,14.9719,14.987,30000.0
2005-08-02 12:45:00,19.89,19.91,19.89,19.91,21800.0,14.9945,15.0096,14.9945,15.0096,21800.0
2005-08-02 12:50:00,19.91,19.91,19.9,19.9,13600.0,15.0096,15.0096,15.0021,15.0021,13600.0
2005-08-02 12:55:00,19.9,19.91,19.89,19.91,25800.0,15.0021,15.0096,14.9945,15.0096,25800.0
2005-08-02 13:00:00,19.91,19.91,19.9,19.91,41400.0,15.0096,15.0096,15.0021,15.0096,41400.0
2005-08-02 13:05:00,19.91,19.92,19.91,19.92,24200.0,15.0096,15.0172,15.0096,15.0172,24200.0
2005-08-02 13:10:00,19.92,19.93,19.92,19.93,5400.0,15.0172,15.0247,15.0172,15.0247,5400.0
2005-08-02 13:15:00,19.93,19.94,19.93,19.94,9000.0,15.0247,15.0322,15.0247,15.0322,9000.0
2005-08-02 13:20:00,19.94,19.94,19.93,19.93,6000.0,15.0322,15.0322,15.0247,15.0247,6000.0
2005-08-02 13:25:00,19.93,19.93,19.92,19.92,35400.0,15.0247,15.0247,15.0172,15.0172,35400.0
2005-08-02 13:30:00,19.92,19.94,19.92,19.93,37400.0,15.0172,15.0322,15.0172,15.0247,37400.0
2005-08-02 13:35:00,19.93,19.93,19.93,19.93,5200.0,15.0247,15.0247,15.0247,15.0247,5200.0
2005-08-02 13:40:00,19.93,19.93,19.92,19.93,10200.0,15.0247,15.0247,15.0172,15.0247,10200.0
2005-08-02 13:45:00,19.93,19.93,19.92,19.92,29400.0,15.0247,15.0247,15.0172,15.0172,29400.0
2005-08-02 13:50:00,19.92,19.93,19.92,19.92,22800.0,15.0172,15.0247,15.0172,15.0172,22800.0
2005-08-02 13:55:00,19.92,19.93,19.92,19.92,3000.0,15.0172,15.0247,15.0172,15.0172,3000.0
2005-08-02 14:00:00,19.92,19.92,19.91,19.92,41600.0,15.0172,15.0172,15.0096,15.0172,41600.0
2005-08-02 14:05:00,19.92,19.92,19.91,19.92,8800.0,15.0172,15.0172,15.0096,15.0172,8800.0
2005-08-02 14:10:00,19.92,19.93,19.92,19.93,18000.0,15.0172,15.0247,15.0172,15.0247,18000.0
2005-08-02 14:15:00,19.93,20.0,19.93,19.99,103800.0,15.0247,15.0775,15.0247,15.0699,103800.0
2005-08-02 14:20:00,19.99,20.03,19.98,20.0,83800.0,15.0699,15.1001,15.0624,15.0775,83800.0
2005-08-02 14:25:00,20.01,20.01,19.95,19.96,75200.0,15.085,15.085,15.0398,15.0473,75200.0
2005-08-02 14:30:00,19.98,20.0,19.98,19.99,13800.0,15.0624,15.0775,15.0624,15.0699,13800.0
2005-08-02 14:35:00,19.99,20.0,19.99,20.0,7000.0,15.0699,15.0775,15.0699,15.0775,7000.0
2005-08-02 14:40:00,20.0,20.0,20.0,20.0,21600.0,15.0775,15.0775,15.0775,15.0775,21600.0
2005-08-02 14:45:00,20.0,20.0,20.0,20.0,20600.0,15.0775,15.0775,15.0775,15.0775,20600.0
2005-08-02 14:50:00,20.0,20.02,19.99,19.99,37800.0,15.0775,15.0925,15.0699,15.0699,37800.0
2005-08-02 14:55:00,20.0,20.0,19.99,20.0,10600.0,15.0775,15.0775,15.0699,15.0775,10600.0
2005-08-02 15:00:00,20.0,20.0,20.0,20.0,20400.0,15.0775,15.0775,15.0775,15.0775,20400.0
2005-08-02 15:05:00,20.0,20.0,20.0,20.0,19400.0,15.0775,15.0775,15.0775,15.0775,19400.0
2005-08-02 15:10:00,20.0,20.0,20.0,20.0,46400.0,15.0775,15.0775,15.0775,15.0775,46400.0
2005-08-02 15:15:00,20.0,20.0,20.0,20.0,29400.0,15.0775,15.0775,15.0775,15.0775,29400.0
2005-08-02 15:20:00,20.0,20.0,20.0,20.0,20400.0,15.0775,15.0775,15.0775,15.0775,20400.0
2005-08-02 15:25:00,20.0,20.0,19.98,19.98,19000.0,15.0775,15.0775,15.0624,15.0624,19000.0
2005-08-02 15:30:00,19.99,19.99,19.98,19.98,19600.0,15.0699,15.0699,15.0624,15.0624,19600.0
2005-08-02 15:35:00,19.98,19.98,19.94,19.94,26800.0,15.0624,15.0624,15.0322,15.0322,26800.0
2005-08-02 15:40:00,19.94,19.95,19.9,19.91,57600.0,15.0322,15.0398,15.0021,15.0096,57600.0
2005-08-02 15:45:00,19.91,19.95,19.91,19.95,24000.0,15.0096,15.0398,15.0096,15.0398,24000.0
2005-08-02 15:50:00,19.95,20.0,19.95,20.0,51000.0,15.0398,15.0775,15.0398,15.0775,51000.0
2005-08-02 15:55:00,20.0,20.0,19.99,20.0,192600.0,15.0775,15.0775,15.0699,15.0775,192600.0
2005-08-03 09:30:00,19.97,19.97,19.86,19.93,12400.0,15.0548,15.0548,14.9719,15.0247,12400.0
2005-08-03 09:35:00,19.93,19.93,19.81,19.82,13400.0,15.0247,15.0247,14.9342,14.9418,13400.0
2005-08-03 09:40:00,19.84,19.84,19.78,19.81,14400.0,14.9568,14.9568,14.9116,14.9342,14400.0
2005-08-03 09:45:00,19.81,19.84,19.8,19.83,36000.0,14.9342,14.9568,14.9267,14.9493,36000.0
2005-08-03 09:50:00,19.84,19.93,19.83,19.89,30000.0,14.9568,15.0247,14.9493,14.9945,30000.0
2005-08-03 09:55:00,19.89,19.89,19.8,19.85,13400.0,14.9945,14.9945,14.9267,14.9644,13400.0
2005-08-03 10:00:00,19.85,19.89,19.84,19.89,6000.0,14.9644,14.9945,14.9568,14.9945,6000.0
2005-08-03 10:05:00,19.88,19.92,19.84,19.92,11600.0,14.987,15.0172,14.9568,15.0172,11600.0
2005-08-03 10:10:00,19.93,19.95,19.92,19.93,10600.0,15.0247,15.0398,15.0172,15.0247,10600.0
2005-08-03 10:15:00,19.92,19.96,19.91,19.93,40600.0,15.0172,15.0473,15.0096,15.0247,40600.0
2005-08-03 10:20:00,19.93,19.97,19.92,19.92,36400.0,15.0247,15.0548,15.0172,15.0172,36400.0
2005-08-03 10:25:00,19.92,19.97,19.92,19.97,11800.0,15.0172,15.0548,15.0172,15.0548,11800.0
2005-08-03 10:30:00,19.97,20.0,19.96,19.98,11200.0,15.0548,15.0775,15.0473,15.0624,11200.0
2005-08-03 10:35:00,19.98,20.05,19.97,20.05,75000.0,15.0624,15.1152,15.0548,15.1152,75000.0
2005-08-03 10:40:00,20.03,20.04,20.0,20.04,41600.0,15.1001,15.1076,15.0775,15.1076,41600.0
2005-08-03 10:45:00,20.02,20.04,20.02,20.04,16600.0,15.0925,15.1076,15.0925,15.1076,16600.0
2005-08-03 10:50:00,20.04,20.04,20.0,20.0,14200.0,15.1076,15.1076,15.0775,15.0775,14200.0
2005-08-03 10:55:00,20.0,20.03,19.98,20.03,24800.0,15.0775,15.1001,15.0624,15.1001,24800.0
2005-08-03 11:00:00,20.02,20.02,20.01,20.01,10800.0,15.0925,15.0925,15.085,15.085,10800.0
2005-08-03 11:05:00,20.02,20.02,19.97,19.98,4400.0,15.0925,15.0925,15.0548,15.0624,4400.0
2005-08-03 11:10:00,19.97,19.98,19.96,19.96,1400.0,15.0548,15.0624,15.0473,15.0473,1400.0
2005-08-03 11:15:00,19.97,19.97,19.91,19.91,18800.0,15.0548,15.0548,15.0096,15.0096,18800.0
2005-08-03 11:20:00,19.95,19.97,19.95,19.96,13600.0,15.0398,15.0548,15.0398,15.0473,13600.0
2005-08-03 11:25:00,19.96,19.97,19.96,19.97,1600.0,15.0473,15.0548,15.0473,15.0548,1600.0
2005-08-03 11:30:00,19.96,19.96,19.95,19.95,34800.0,15.0473,15.0473,15.0398,15.0398,34800.0
2005-08-03 11:35:00,19.95,19.96,19.95,19.95,17400.0,15.0398,15.0473,15.0398,15.0398,17400.0
2005-08-03 11:40:00,19.95,19.95,19.94,19.94,14600.0,15.0398,15.0398,15.0322,15.0322,14600.0
2005-08-03 11:45:00,19.94,19.95,19.94,19.95,15200.0,15.0322,15.0398,15.0322,15.0398,15200.0
2005-08-03 11:50:00,19.95,19.97,19.95,19.97,6000.0,15.0398,15.0548,15.0398,15.0548,6000.0
2005-08-03 11:55:00,19.97,19.98,19.93,19.96,2200.0,15.0548,15.0624,15.0247,15.0473,2200.0
2005-08-03 12:00:00,19.96,19.96,19.94,19.94,2000.0,15.0473,15.0473,15.0322,15.0322,2000.0
2005-08-03 12:05:00,19.94,19.99,19.94,19.98,3800.0,15.0322,15.0699,15.0322,15.0624,3800.0
2005-08-03 12:10:00,19.98,19.98,19.97,19.98,5800.0,15.0624,15.0624,15.0548,15.0624,5800.0
2005-08-03 12:15:00,19.97,19.97,19.97,19.97,1400.0,15.0548,15.0548,15.0548,15.0548,1400.0
2005-08-03 12:20:00,19.97,19.99,19.97,19.99,16600.0,15.0548,15.0699,15.0548,15.0699,16600.0
2005-08-03 12:25:00,19.99,20.0,19.99,20.0,7000.0,15.0699,15.0775,15.0699,15.0775,7000.0
2005-08-03 12:30:00,20.0,20.0,20.0,20.0,20000.0,15.0775,15.0775,15.0775,15.0775,20000.0
2005-08-03 12:35:00,20.0,20.0,20.0,20.0,7800.0,15.0775,15.0775,15.0775,15.0775,7800.0
2005-08-03 12:40:00,19.98,19.99,19.98,19.98,1000.0,15.0624,15.0699,15.0624,15.0624,1000.0
2005-08-03 12:45:00,19.98,19.98,19.98,19.98,1600.0,15.0624,15.0624,15.0624,15.0624,1600.0
2005-08-03 12:50:00,19.97,19.97,19.96,19.96,3600.0,15.0548,15.0548,15.0473,15.0473,3600.0
2005-08-03 12:55:00,19.96,19.98,19.96,19.97,6200.0,15.0473,15.0624,15.0473,15.0548,6200.0
2005-08-03 13:00:00,19.98,19.98,19.97,19.97,1800.0,15.0624,15.0624,15.0548,15.0548,1800.0
2005-08-03 13:05:00,19.96,19.97,19.96,19.97,2000.0,15.0473,15.0548,15.0473,15.0548,2000.0
2005-08-03 13:10:00,19.97,19.97,19.97,19.97,1200.0,15.0548,15.0548,15.0548,15.0548,1200.0
2005-08-03 13:15:00,19.97,19.98,19.97,19.97,4400.0,15.0548,15.0624,15.0548,15.0548,4400.0
2005-08-03 13:20:00,19.98,19.99,19.98,19.99,1000.0,15.0624,15.0699,15.0624,15.0699,1000.0
2005-08-03 13:25:00,19.99,19.99,19.99,19.99,1400.0,15.0699,15.0699,15.0699,15.0699,1400.0
2005-08-03 13:30:00,19.98,19.99,19.98,19.99,27600.0,15.0624,15.0699,15.0624,15.0699,27600.0
2005-08-03 13:35:00,19.98,19.99,19.98,19.99,12200.0,15.0624,15.0699,15.0624,15.0699,12200.0
2005-08-03 13:40:00,19.99,19.99,19.99,19.99,3000.0,15.0699,15.0699,15.0699,15.0699,3000.0
2005-08-03 13:45:00,19.99,19.99,19.99,19.99,600.0,15.0699,15.0699,15.0699,15.0699,600.0
2005-08-03 13:50:00,19.98,19.98,19.98,19.98,2400.0,15.0624,15.0624,15.0624,15.0624,2400.0
2005-08-03 13:55:00,19.98,19.98,19.98,19.98,8200.0,15.0624,15.0624,15.0624,15.0624,8200.0
2005-08-03 14:00:00,19.98,19.99,19.98,19.99,6600.0,15.0624,15.0699,15.0624,15.0699,6600.0
2005-08-03 14:05:00,19.98,19.99,19.98,19.99,12400.0,15.0624,15.0699,15.0624,15.0699,12400.0
2005-08-03 14:10:00,19.98,19.99,19.98,19.99,3400.0,15.0624,15.0699,15.0624,15.0699,3400.0
2005-08-03 14:15:00,19.98,19.98,19.98,19.98,7200.0,15.0624,15.0624,15.0624,15.0624,7200.0
2005-08-03 14:20:00,19.98,19.98,19.98,19.98,15600.0,15.0624,15.0624,15.0624,15.0624,15600.0
2005-08-03 14:25:00,19.98,19.98,19.98,19.98,8000.0,15.0624,15.0624,15.0624,15.0624,8000.0
2005-08-03 14:30:00,19.98,19.98,19.98,19.98,5400.0,15.0624,15.0624,15.0624,15.0624,5400.0
2005-08-03 14:35:00,19.98,19.98,19.98,19.98,64400.0,15.0624,15.0624,15.0624,15.0624,64400.0
2005-08-03 14:40:00,19.98,19.98,19.96,19.96,13400.0,15.0624,15.0624,15.0473,15.0473,13400.0
2005-08-03 14:45:00,19.96,19.96,19.92,19.93,51600.0,15.0473,15.0473,15.0172,15.0247,51600.0
2005-08-03 14:50:00,19.92,19.93,19.92,19.92,47200.0,15.0172,15.0247,15.0172,15.0172,47200.0
2005-08-03 14:55:00,19.91,19.91,19.88,19.88,5200.0,15.0096,15.0096,14.987,14.987,5200.0
2005-08-03 15:00:00,19.88,19.88,19.88,19.88,10400.0,14.987,14.987,14.987,14.987,10400.0
2005-08-03 15:05:00,19.88,19.88,19.86,19.86,16200.0,14.987,14.987,14.9719,14.9719,16200.0
2005-08-03 15:10:00,19.86,19.89,19.86,19.89,5600.0,14.9719,14.9945,14.9719,14.9945,5600.0
2005-08-03 15:15:00,19.89,19.89,19.88,19.88,5000.0,14.9945,14.9945,14.987,14.987,5000.0
2005-08-03 15:20:00,19.88,19.89,19.88,19.89,4400.0,14.987,14.9945,14.987,14.9945,4400.0
2005-08-03 15:25:00,19.88,19.88,19.88,19.88,2400.0,14.987,14.987,14.987,14.987,2400.0
2005-08-03 15:30:00,19.88,19.88,19.88,19.88,4600.0,14.987,14.987,14.987,14.987,4600.0
2005-08-03 15:35:00,19.88,19.88,19.88,19.88,1800.0,14.987,14.987,14.987,14.987,1800.0
2005-08-03 15:40:00,19.88,19.88,19.88,19.88,2800.0,14.987,14.987,14.987,14.987,2800.0
2005-08-03 15:45:00,19.88,19.88,19.87,19.88,33000.0,14.987,14.987,14.9795,14.987,33000.0
2005-08-03 15:50:00,19.88,19.93,19.88,19.93,9800.0,14.987,15.0247,14.987,15.0247,9800.0
2005-08-03 15:55:00,19.93,19.93,19.92,19.93,15200.0,15.0247,15.0247,15.0172,15.0247,15200.0
2005-08-04 09:30:00,19.99,20.0,19.99,20.0,9200.0,15.0699,15.0775,15.0699,15.0775,9200.0
2005-08-04 09:35:00,20.0,20.0,20.0,20.0,0.0,15.0775,15.0775,15.0775,15.0775,0.0
2005-08-04 09:40:00,20.0,20.0,19.99,20.0,44800.0,15.0775,15.0775,15.0699,15.0775,44800.0
2005-08-04 09:45:00,20.0,20.0,20.0,20.0,29600.0,15.0775,15.0775,15.0775,15.0775,29600.0
2005-08-04 09:50:00,20.0,20.0,20.0,20.0,4200.0,15.0775,15.0775,15.0775,15.0775,4200.0
2005-08-04 09:55:00,20.0,20.0,20.0,20.0,121400.0,15.0775,15.0775,15.0775,15.0775,121400.0
2005-08-04 10:00:00,20.02,20.13,20.0,20.13,25400.0,15.0925,15.1755,15.0775,15.1755,25400.0
2005-08-04 10:05:00,20.15,20.15,20.07,20.14,18800.0,15.1905,15.1905,15.1302,15.183,18800.0
2005-08-04 10:10:00,20.14,20.14,20.14,20.14,2600.0,15.183,15.183,15.183,15.183,2600.0
2005-08-04 10:15:00,20.14,20.16,20.13,20.15,8000.0,15.183,15.1981,15.1755,15.1905,8000.0
2005-08-04 10:20:00,20.15,20.15,20.15,20.15,7400.0,15.1905,15.1905,15.1905,15.1905,7400.0
2005-08-04 10:25:00,20.15,20.18,20.14,20.15,13800.0,15.1905,15.2132,15.183,15.1905,13800.0
2005-08-04 10:30:00,20.15,20.15,20.15,20.15,7400.0,15.1905,15.1905,15.1905,15.1905,7400.0
2005-08-04 10:35:00,20.18,20.2,20.18,20.2,31400.0,15.2132,15.2282,15.2132,15.2282,31400.0
2005-08-04 10:40:00,20.2,20.2,20.18,20.18,23800.0,15.2282,15.2282,15.2132,15.2132,23800.0
2005-08-04 10:45:00,20.18,20.18,20.18,20.18,19200.0,15.2132,15.2132,15.2132,15.2132,19200.0
2005-08-04 10:50:00,20.18,20.2,20.18,20.2,3000.0,15.2132,15.2282,15.2132,15.2282,3000.0
2005-08-04 10:55:00,20.2,20.2,20.17,20.18,19800.0,15.2282,15.2282,15.2056,15.2132,19800.0
2005-08-04 11:00:00,20.18,20.2,20.18,20.2,6800.0,15.2132,15.2282,15.2132,15.2282,6800.0
2005-08-04 11:05:00,20.2,20.22,20.2,20.22,6600.0,15.2282,15.2433,15.2282,15.2433,6600.0
2005-08-04 11:10:00,20.22,20.22,20.21,20.21,4600.0,15.2433,15.2433,15.2358,15.2358,4600.0
2005-08-04 11:15:00,20.21,20.23,20.21,20.23,10600.0,15.2358,15.2509,15.2358,15.2509,10600.0
2005-08-04 11:20:00,20.23,20.25,20.23,20.24,7200.0,15.2509,15.2659,15.2509,15.2584,7200.0
2005-08-04 11:25:00,20.25,20.27,20.25,20.27,7000.0,15.2659,15.281,15.2659,15.281,7000.0
2005-08-04 11:30:00,20.27,20.28,20.27,20.28,2800.0,15.281,15.2885,15.281,15.2885,2800.0
2005-08-04 11:35:00,20.28,20.28,20.28,20.28,7400.0,15.2885,15.2885,15.2885,15.2885,7400.0
2005-08-04 11:40:00,20.28,20.3,20.28,20.3,7600.0,15.2885,15.3036,15.2885,15.3036,7600.0
2005-08-04 11:45:00,20.3,20.34,20.3,20.34,30600.0,15.3036,15.3338,15.3036,15.3338,30600.0
2005-08-04 11:50:00,20.32,20.38,20.31,20.36,19000.0,15.3187,15.3639,15.3112,15.3489,19000.0
2005-08-04 11:55:00,20.37,20.39,20.3,20.35,31200.0,15.3564,15.3715,15.3036,15.3413,31200.0
2005-08-04 12:00:00,20.35,20.4,20.35,20.4,22000.0,15.3413,15.379,15.3413,15.379,22000.0
2005-08-04 12:05:00,20.4,20.4,20.36,20.36,34800.0,15.379,15.379,15.3489,15.3489,34800.0
2005-08-04 12:10:00,20.35,20.38,20.35,20.36,20000.0,15.3413,15.3639,15.3413,15.3489,20000.0
2005-08-04 12:15:00,20.36,20.36,20.36,20.36,3000.0,15.3489,15.3489,15.3489,15.3489,3000.0
2005-08-04 12:20:00,20.36,20.4,20.36,20.36,101200.0,15.3489,15.379,15.3489,15.3489,101200.0
2005-08-04 12:25:00,20.37,20.38,20.35,20.35,46400.0,15.3564,15.3639,15.3413,15.3413,46400.0
2005-08-04 12:30:00,20.36,20.36,20.35,20.35,1800.0,15.3489,15.3489,15.3413,15.3413,1800.0
2005-08-04 12:35:00,20.34,20.38,20.34,20.38,9400.0,15.3338,15.3639,15.3338,15.3639,9400.0
2005-08-04 12:40:00,20.38,20.38,20.36,20.38,2800.0,15.3639,15.3639,15.3489,15.3639,2800.0
2005-08-04 12:45:00,20.38,20.38,20.36,20.37,5000.0,15.3639,15.3639,15.3489,15.3564,5000.0
2005-08-04 12:50:00,20.37,20.38,20.36,20.38,6200.0,15.3564,15.3639,15.3489,15.3639,6200.0
2005-08-04 12:55:00,20.41,20.47,20.41,20.44,22400.0,15.3865,15.4318,15.3865,15.4092,22400.0
2005-08-04 13:00:00,20.44,20.5,20.43,20.49,29200.0,15.4092,15.4544,15.4016,15.4469,29200.0
2005-08-04 13:05:00,20.49,20.49,20.47,20.49,61600.0,15.4469,15.4469,15.4318,15.4469,61600.0
2005-08-04 13:10:00,20.49,20.52,20.49,20.52,7600.0,15.4469,15.4695,15.4469,15.4695,7600.0
2005-08-04 13:15:00,20.55,20.68,20.55,20.65,58000.0,15.4921,15.5901,15.4921,15.5675,58000.0
2005-08-04 13:20:00,20.64,20.67,20.62,20.65,57000.0,15.5599,15.5826,15.5449,15.5675,57000.0
2005-08-04 13:25:00,20.66,20.82,20.65,20.82,98200.0,15.575,15.6956,15.5675,15.6956,98200.0
2005-08-04 13:30:00,20.83,20.83,20.75,20.75,37600.0,15.7032,15.7032,15.6429,15.6429,37600.0
2005-08-04 13:35:00,20.75,20.75,20.75,20.75,9800.0,15.6429,15.6429,15.6429,15.6429,9800.0
2005-08-04 13:40:00,20.75,20.78,20.75,20.78,33000.0,15.6429,15.6655,15.6429,15.6655,33000.0
2005-08-04 13:45:00,20.78,20.8,20.75,20.75,48600.0,15.6655,15.6806,15.6429,15.6429,48600.0
2005-08-04 13:50:00,20.75,20.76,20.71,20.75,67200.0,15.6429,15.6504,15.6127,15.6429,67200.0
2005-08-04 13:55:00,20.72,20.74,20.71,20.72,7200.0,15.6203,15.6353,15.6127,15.6203,7200.0
2005-08-04 14:00:00,20.72,20.72,20.69,20.7,11600.0,15.6203,15.6203,15.5976,15.6052,11600.0
2005-08-04 14:05:00,20.7,20.72,20.7,20.71,21400.0,15.6052,15.6203,15.6052,15.6127,21400.0
2005-08-04 14:10:00,20.71,20.72,20.71,20.72,35400.0,15.6127,15.6203,15.6127,15.6203,35400.0
2005-08-04 14:15:00,20.72,20.74,20.7,20.7,94200.0,15.6203,15.6353,15.6052,15.6052,94200.0
2005-08-04 14:20:00,20.71,20.75,20.7,20.72,23400.0,15.6127,15.6429,15.6052,15.6203,23400.0
2005-08-04 14:25:00,20.72,20.78,20.71,20.75,23400.0,15.6203,15.6655,15.6127,15.6429,23400.0
2005-08-04 14:30:00,20.75,20.75,20.73,20.73,30600.0,15.6429,15.6429,15.6278,15.6278,30600.0
2005-08-04 14:35:00,20.74,20.74,20.74,20.74,9600.0,15.6353,15.6353,15.6353,15.6353,9600.0
2005-08-04 14:40:00,20.74,20.76,20.71,20.75,49200.0,15.6353,15.6504,15.6127,15.6429,49200.0
2005-08-04 14:45:00,20.75,20.75,20.75,20.75,11400.0,15.6429,15.6429,15.6429,15.6429,11400.0
2005-08-04 14:50:00,20.75,20.78,20.75,20.77,17200.0,15.6429,15.6655,15.6429,15.6579,17200.0
2005-08-04 14:55:00,20.77,20.8,20.77,20.78,22200.0,15.6579,15.6806,15.6579,15.6655,22200.0
2005-08-04 15:00:00,20.78,20.78,20.77,20.77,45000.0,15.6655,15.6655,15.6579,15.6579,45000.0
2005-08-04 15:05:00,20.77,20.8,20.76,20.78,108800.0,15.6579,15.6806,15.6504,15.6655,108800.0
2005-08-04 15:10:00,20.78,20.78,20.78,20.78,8200.0,15.6655,15.6655,15.6655,15.6655,8200.0
2005-08-04 15:15:00,20.78,20.79,20.78,20.79,12200.0,15.6655,15.673,15.6655,15.673,12200.0
2005-08-04 15:20:00,20.79,20.85,20.78,20.85,36000.0,15.673,15.7183,15.6655,15.7183,36000.0
2005-08-04 15:25:00,20.85,20.91,20.85,20.89,65000.0,15.7183,15.7635,15.7183,15.7484,65000.0
2005-08-04 15:30:00,20.89,20.95,20.88,20.91,162000.0,15.7484,15.7936,15.7409,15.7635,162000.0
2005-08-04 15:35:00,20.91,20.93,20.89,20.91,139800.0,15.7635,15.7786,15.7484,15.7635,139800.0
2005-08-04 15:40:00,20.91,20.91,20.88,20.91,74400.0,15.7635,15.7635,15.7409,15.7635,74400.0
2005-08-04 15:45:00,20.91,20.92,20.9,20.9,86200.0,15.7635,15.771,15.7559,15.7559,86200.0
2005-08-04 15:50:00,20.9,20.9,20.85,20.85,40800.0,15.7559,15.7559,15.7183,15.7183,40800.0
2005-08-04 15:55:00,20.85,20.85,20.77,20.77,43800.0,15.7183,15.7183,15.6579,15.6579,43800.0
2005-08-05 09:30:00,20.79,20.82,20.78,20.78,20000.0,15.673,15.6956,15.6655,15.6655,20000.0
2005-08-05 09:35:00,20.78,20.78,20.56,20.57,24000.0,15.6655,15.6655,15.4996,15.5072,24000.0
2005-08-05 09:40:00,20.57,20.57,20.55,20.56,6200.0,15.5072,15.5072,15.4921,15.4996,6200.0
2005-08-05 09:45:00,20.56,20.56,20.5,20.5,13000.0,15.4996,15.4996,15.4544,15.4544,13000.0
2005-08-05 09:50:00,20.5,20.5,20.37,20.41,30400.0,15.4544,15.4544,15.3564,15.3865,30400.0
2005-08-05 09:55:00,20.41,20.42,20.4,20.42,10400.0,15.3865,15.3941,15.379,15.3941,10400.0
2005-08-05 10:00:00,20.42,20.49,20.42,20.49,14200.0,15.3941,15.4469,15.3941,15.4469,14200.0
2005-08-05 10:05:00,20.49,20.49,20.48,20.49,12000.0,15.4469,15.4469,15.4393,15.4469,12000.0
2005-08-05 10:10:00,20.49,20.5,20.48,20.5,22000.0,15.4469,15.4544,15.4393,15.4544,22000.0
2005-08-05 10:15:00,20.5,20.55,20.36,20.4,69400.0,15.4544,15.4921,15.3489,15.379,69400.0
2005-08-05 10:20:00,20.37,20.53,20.28,20.28,40400.0,15.3564,15.477,15.2885,15.2885,40400.0
2005-08-05 10:25:00,20.28,20.28,20.25,20.25,6200.0,15.2885,15.2885,15.2659,15.2659,6200.0
2005-08-05 10:30:00,20.25,20.25,20.18,20.18,19600.0,15.2659,15.2659,15.2132,15.2132,19600.0
2005-08-05 10:35:00,20.18,20.19,20.16,20.16,11000.0,15.2132,15.2207,15.1981,15.1981,11000.0
2005-08-05 10:40:00,20.15,20.16,20.12,20.13,34200.0,15.1905,15.1981,15.1679,15.1755,34200.0
2005-08-05 10:45:00,20.13,20.14,20.11,20.11,7400.0,15.1755,15.183,15.1604,15.1604,7400.0
2005-08-05 10:50:00,20.11,20.14,20.1,20.14,36800.0,15.1604,15.183,15.1528,15.183,36800.0
2005-08-05 10:55:00,20.12,20.13,20.0,20.03,63400.0,15.1679,15.1755,15.0775,15.1001,63400.0
2005-08-05 11:00:00,20.02,20.07,20.02,20.07,10200.0,15.0925,15.1302,15.0925,15.1302,10200.0
2005-08-05 11:05:00,20.08,20.12,20.08,20.11,7800.0,15.1378,15.1679,15.1378,15.1604,7800.0
2005-08-05 11:10:00,20.12,20.12,20.09,20.11,2600.0,15.1679,15.1679,15.1453,15.1604,2600.0
2005-08-05 11:15:00,20.11,20.14,20.11,20.14,6200.0,15.1604,15.183,15.1604,15.183,6200.0
2005-08-05 11:20:00,20.14,20.14,20.13,20.14,1400.0,15.183,15.183,15.1755,15.183,1400.0
2005-08-05 11:25:00,20.13,20.13,20.05,20.05,6000.0,15.1755,15.1755,15.1152,15.1152,6000.0
2005-08-05 11:30:00,20.02,20.02,19.92,19.93,17200.0,15.0925,15.0925,15.0172,15.0247,17200.0
2005-08-05 11:35:00,19.93,19.95,19.85,19.85,34400.0,15.0247,15.0398,14.9644,14.9644,34400.0
2005-08-05 11:40:00,19.86,19.86,19.83,19.84,26800.0,14.9719,14.9719,14.9493,14.9568,26800.0
2005-08-05 11:45:00,19.84,19.85,19.83,19.85,7800.0,14.9568,14.9644,14.9493,14.9644,7800.0
2005-08-05 11:50:00,19.85,19.86,19.83,19.86,40400.0,14.9644,14.9719,14.9493,14.9719,40400.0
2005-08-05 11:55:00,19.86,19.91,19.86,19.89,32200.0,14.9719,15.0096,14.9719,14.9945,32200.0
2005-08-05 12:00:00,19.89,19.92,19.89,19.91,34200.0,14.9945,15.0172,14.9945,15.0096,34200.0
2005-08-05 12:05:00,19.88,19.9,19.88,19.88,86000.0,14.987,15.0021,14.987,14.987,86000.0
2005-08-05 12:10:00,19.88,19.89,19.87,19.89,30800.0,14.987,14.9945,14.9795,14.9945,30800.0
2005-08-05 12:15:00,19.9,19.9,19.83,19.83,113600.0,15.0021,15.0021,14.9493,14.9493,113600.0
2005-08-05 12:20:00,19.82,19.82,19.8,19.81,15400.0,14.9418,14.9418,14.9267,14.9342,15400.0
2005-08-05 12:25:00,19.82,19.82,19.79,19.8,29800.0,14.9418,14.9418,14.9191,14.9267,29800.0
2005-08-05 12:30:00,19.8,19.8,19.8,19.8,10400.0,14.9267,14.9267,14.9267,14.9267,10400.0
2005-08-05 12:35:00,19.8,19.8,19.71,19.72,30600.0,14.9267,14.9267,14.8588,14.8664,30600.0
2005-08-05 12:40:00,19.71,19.78,19.71,19.78,36400.0,14.8588,14.9116,14.8588,14.9116,36400.0
2005-08-05 12:45:00,19.78,19.8,19.78,19.8,58400.0,14.9116,14.9267,14.9116,14.9267,58400.0
2005-08-05 12:50:00,19.8,19.81,19.8,19.8,112800.0,14.9267,14.9342,14.9267,14.9267,112800.0
2005-08-05 12:55:00,19.8,19.82,19.8,19.82,12800.0,14.9267,14.9418,14.9267,14.9418,12800.0
2005-08-05 13:00:00,19.82,19.82,19.81,19.81,11200.0,14.9418,14.9418,14.9342,14.9342,11200.0
2005-08-05 13:05:00,19.81,19.83,19.81,19.83,18200.0,14.9342,14.9493,14.9342,14.9493,18200.0
2005-08-05 13:10:00,19.83,19.85,19.83,19.85,22400.0,14.9493,14.9644,14.9493,14.9644,22400.0
2005-08-05 13:15:00,19.85,19.86,19.85,19.86,7600.0,14.9644,14.9719,14.9644,14.9719,7600.0
2005-08-05 13:20:00,19.86,19.86,19.86,19.86,4400.0,14.9719,14.9719,14.9719,14.9719,4400.0
2005-08-05 13:25:00,19.86,19.86,19.86,19.86,5400.0,14.9719,14.9719,14.9719,14.9719,5400.0
2005-08-05 13:30:00,19.86,19.86,19.85,19.85,8200.0,14.9719,14.9719,14.9644,14.9644,8200.0
2005-08-05 13:35:00,19.85,19.85,19.84,19.85,12400.0,14.9644,14.9644,14.9568,14.9644,12400.0
2005-08-05 13:40:00,19.85,19.85,19.85,19.85,7800.0,14.9644,14.9644,14.9644,14.9644,7800.0
2005-08-05 13:45:00,19.85,19.86,19.85,19.86,6000.0,14.9644,14.9719,14.9644,14.9719,6000.0
2005-08-05 13:50:00,19.86,19.87,19.86,19.87,3600.0,14.9719,14.9795,14.9719,14.9795,3600.0
2005-08-05 13:55:00,19.88,19.93,19.88,19.93,9400.0,14.987,15.0247,14.987,15.0247,9400.0
2005-08-05 14:00:00,19.93,19.93,19.91,19.92,124800.0,15.0247,15.0247,15.0096,15.0172,124800.0
2005-08-05 14:05:00,19.91,19.91,19.89,19.89,15000.0,15.0096,15.0096,14.9945,14.9945,15000.0
2005-08-05 14:10:00,19.88,19.9,19.88,19.9,12600.0,14.987,15.0021,14.987,15.0021,12600.0
2005-08-05 14:15:00,19.91,19.91,19.91,19.91,17800.0,15.0096,15.0096,15.0096,15.0096,17800.0
2005-08-05 14:20:00,19.92,19.92,19.92,19.92,2800.0,15.0172,15.0172,15.0172,15.0172,2800.0
2005-08-05 14:25:00,19.92,19.92,19.91,19.91,5200.0,15.0172,15.0172,15.0096,15.0096,5200.0
2005-08-05 14:30:00,19.91,19.92,19.91,19.91,9600.0,15.0096,15.0172,15.0096,15.0096,9600.0
2005-08-05 14:35:00,19.91,19.93,19.91,19.93,9000.0,15.0096,15.0247,15.0096,15.0247,9000.0
2005-08-05 14:40:00,19.93,19.93,19.92,19.92,8000.0,15.0247,15.0247,15.0172,15.0172,8000.0
2005-08-05 14:45:00,19.92,19.93,19.91,19.93,15200.0,15.0172,15.0247,15.0096,15.0247,15200.0
2005-08-05 14:50:00,19.93,19.94,19.93,19.94,11600.0,15.0247,15.0322,15.0247,15.0322,11600.0
2005-08-05 14:55:00,19.94,19.94,19.93,19.93,7600.0,15.0322,15.0322,15.0247,15.0247,7600.0
2005-08-05 15:00:00,19.93,19.95,19.93,19.94,12400.0,15.0247,15.0398,15.0247,15.0322,12400.0
2005-08-05 15:05:00,19.94,19.96,19.93,19.96,17800.0,15.0322,15.0473,15.0247,15.0473,17800.0
2005-08-05 15:10:00,19.95,19.95,19.95,19.95,7600.0,15.0398,15.0398,15.0398,15.0398,7600.0
2005-08-05 15:15:00,19.95,19.98,19.95,19.98,20600.0,15.0398,15.0624,15.0398,15.0624,20600.0
2005-08-05 15:20:00,19.98,19.99,19.98,19.99,16000.0,15.0624,15.0699,15.0624,15.0699,16000.0
2005-08-05 15:25:00,19.98,20.05,19.98,20.04,27800.0,15.0624,15.1152,15.0624,15.1076,27800.0
2005-08-05 15:30:00,20.04,20.09,20.02,20.06,54000.0,15.1076,15.1453,15.0925,15.1227,54000.0
2005-08-05 15:35:00,20.06,20.12,20.06,20.12,29800.0,15.1227,15.1679,15.1227,15.1679,29800.0
2005-08-05 15:40:00,20.14,20.14,20.1,20.1,14000.0,15.183,15.183,15.1528,15.1528,14000.0
2005-08-05 15:45:00,20.1,20.1,20.03,20.04,33200.0,15.1528,15.1528,15.1001,15.1076,33200.0
2005-08-05 15:50:00,20.04,20.04,20.0,20.03,27800.0,15.1076,15.1076,15.0775,15.1001,27800.0
2005-08-05 15:55:00,20.04,20.05,20.02,20.04,62400.0,15.1076,15.1152,15.0925,15.1076,62400.0
2005-08-08 09:30:00,20.18,20.18,20.16,20.17,17200.0,15.2132,15.2132,15.1981,15.2056,17200.0
2005-08-08 09:35:00,20.16,20.18,20.13,20.15,15600.0,15.1981,15.2132,15.1755,15.1905,15600.0
2005-08-08 09:40:00,20.13,20.14,20.1,20.11,14000.0,15.1755,15.183,15.1528,15.1604,14000.0
2005-08-08 09:45:00,20.11,20.11,20.08,20.08,20200.0,15.1604,15.1604,15.1378,15.1378,20200.0
2005-08-08 09:50:00,20.08,20.08,19.97,20.0,15000.0,15.1378,15.1378,15.0548,15.0775,15000.0
2005-08-08 09:55:00,20.0,20.07,19.98,20.0,37400.0,15.0775,15.1302,15.0624,15.0775,37400.0
2005-08-08 10:00:00,19.99,20.03,19.98,20.0,11200.0,15.0699,15.1001,15.0624,15.0775,11200.0
2005-08-08 10:05:00,19.99,19.99,19.96,19.96,13200.0,15.0699,15.0699,15.0473,15.0473,13200.0
2005-08-08 10:10:00,19.96,20.02,19.96,20.02,5600.0,15.0473,15.0925,15.0473,15.0925,5600.0
2005-08-08 10:15:00,20.0,20.0,20.0,20.0,9600.0,15.0775,15.0775,15.0775,15.0775,9600.0
2005-08-08 10:20:00,20.0,20.0,20.0,20.0,23000.0,15.0775,15.0775,15.0775,15.0775,23000.0
2005-08-08 10:25:00,19.99,19.99,19.94,19.95,20200.0,15.0699,15.0699,15.0322,15.0398,20200.0
2005-08-08 10:30:00,19.95,19.95,19.93,19.93,6000.0,15.0398,15.0398,15.0247,15.0247,6000.0
2005-08-08 10:35:00,19.93,19.93,19.89,19.93,10000.0,15.0247,15.0247,14.9945,15.0247,10000.0
2005-08-08 10:40:00,19.91,19.93,19.9,19.93,19600.0,15.0096,15.0247,15.0021,15.0247,19600.0
2005-08-08 10:45:00,19.93,19.94,19.88,19.92,21600.0,15.0247,15.0322,14.987,15.0172,21600.0
2005-08-08 10:50:00,19.9,19.9,19.88,19.88,15000.0,15.0021,15.0021,14.987,14.987,15000.0
2005-08-08 10:55:00,19.88,19.88,19.85,19.85,57400.0,14.987,14.987,14.9644,14.9644,57400.0
2005-08-08 11:00:00,19.85,19.93,19.85,19.93,25000.0,14.9644,15.0247,14.9644,15.0247,25000.0
2005-08-08 11:05:00,19.93,19.93,19.85,19.85,37800.0,15.0247,15.0247,14.9644,14.9644,37800.0
2005-08-08 11:10:00,19.85,19.91,19.85,19.91,21800.0,14.9644,15.0096,14.9644,15.0096,21800.0
2005-08-08 11:15:00,19.93,19.93,19.88,19.89,25000.0,15.0247,15.0247,14.987,14.9945,25000.0
2005-08-08 11:20:00,19.87,19.88,19.83,19.88,41800.0,14.9795,14.987,14.9493,14.987,41800.0
2005-08-08 11:25:00,19.88,19.88,19.83,19.86,48200.0,14.987,14.987,14.9493,14.9719,48200.0
2005-08-08 11:30:00,19.86,19.86,19.86,19.86,4600.0,14.9719,14.9719,14.9719,14.9719,4600.0
2005-08-08 11:35:00,19.85,19.87,19.85,19.86,101800.0,14.9644,14.9795,14.9644,14.9719,101800.0
2005-08-08 11:40:00,19.85,19.87,19.85,19.85,9200.0,14.9644,14.9795,14.9644,14.9644,9200.0
2005-08-08 11:45:00,19.85,19.86,19.85,19.86,143800.0,14.9644,14.9719,14.9644,14.9719,143800.0
2005-08-08 11:50:00,19.86,19.86,19.82,19.82,2600.0,14.9719,14.9719,14.9418,14.9418,2600.0
2005-08-08 11:55:00,19.82,19.84,19.81,19.84,7600.0,14.9418,14.9568,14.9342,14.9568,7600.0
2005-08-08 12:00:00,19.84,19.85,19.83,19.84,10400.0,14.9568,14.9644,14.9493,14.9568,10400.0
2005-08-08 12:05:00,19.84,19.84,19.82,19.82,10800.0,14.9568,14.9568,14.9418,14.9418,10800.0
2005-08-08 12:10:00,19.8,19.82,19.8,19.82,5600.0,14.9267,14.9418,14.9267,14.9418,5600.0
2005-08-08 12:15:00,19.82,19.83,19.82,19.83,28800.0,14.9418,14.9493,14.9418,14.9493,28800.0
2005-08-08 12:20:00,19.83,19.83,19.8,19.82,20800.0,14.9493,14.9493,14.9267,14.9418,20800.0
2005-08-08 12:25:00,19.8,19.8,19.8,19.8,21000.0,14.9267,14.9267,14.9267,14.9267,21000.0
2005-08-08 12:30:00,19.8,19.8,19.79,19.79,10400.0,14.9267,14.9267,14.9191,14.9191,10400.0
2005-08-08 12:35:00,19.8,19.8,19.79,19.79,21000.0,14.9267,14.9267,14.9191,14.9191,21000.0
2005-08-08 12:40:00,19.79,19.8,19.79,19.79,6200.0,14.9191,14.9267,14.9191,14.9191,6200.0
2005-08-08 12:45:00,19.79,19.8,19.79,19.8,9600.0,14.9191,14.9267,14.9191,14.9267,9600.0
2005-08-08 12:50:00,19.8,19.83,19.78,19.79,160000.0,14.9267,14.9493,14.9116,14.9191,160000.0
2005-08-08 12:55:00,19.78,19.78,19.78,19.78,5600.0,14.9116,14.9116,14.9116,14.9116,5600.0
2005-08-08 13:00:00,19.78,19.78,19.77,19.77,8400.0,14.9116,14.9116,14.9041,14.9041,8400.0
2005-08-08 13:05:00,19.75,19.77,19.75,19.75,12800.0,14.889,14.9041,14.889,14.889,12800.0
2005-08-08 13:10:00,19.75,19.78,19.74,19.74,49600.0,14.889,14.9116,14.8815,14.8815,49600.0
2005-08-08 13:15:00,19.73,19.73,19.73,19.73,9200.0,14.8739,14.8739,14.8739,14.8739,9200.0
2005-08-08 13:20:00,19.73,19.73,19.7,19.71,44400.0,14.8739,14.8739,14.8513,14.8588,44400.0
2005-08-08 13:25:00,19.7,19.7,19.7,19.7,28800.0,14.8513,14.8513,14.8513,14.8513,28800.0
2005-08-08 13:30:00,19.7,19.7,19.68,19.7,7800.0,14.8513,14.8513,14.8362,14.8513,7800.0
2005-08-08 13:35:00,19.69,19.73,19.68,19.73,43200.0,14.8438,14.8739,14.8362,14.8739,43200.0
2005-08-08 13:40:00,19.72,19.78,19.72,19.75,135800.0,14.8664,14.9116,14.8664,14.889,135800.0
2005-08-08 13:45:00,19.76,19.8,19.76,19.79,60000.0,14.8965,14.9267,14.8965,14.9191,60000.0
2005-08-08 13:50:00,19.79,19.8,19.69,19.69,93200.0,14.9191,14.9267,14.8438,14.8438,93200.0
2005-08-08 13:55:00,19.66,19.67,19.66,19.66,4000.0,14.8211,14.8287,14.8211,14.8211,4000.0
2005-08-08 14:00:00,19.6,19.6,19.5,19.5,33600.0,14.7759,14.7759,14.7005,14.7005,33600.0
2005-08-08 14:05:00,19.5,19.5,19.25,19.36,26600.0,14.7005,14.7005,14.5121,14.595,26600.0
2005-08-08 14:10:00,19.35,19.4,19.28,19.4,36200.0,14.5874,14.6251,14.5347,14.6251,36200.0
2005-08-08 14:15:00,19.4,19.4,19.32,19.39,45000.0,14.6251,14.6251,14.5648,14.6176,45000.0
2005-08-08 14:20:00,19.39,19.45,19.39,19.44,17200.0,14.6176,14.6628,14.6176,14.6553,17200.0
2005-08-08 14:25:00,19.44,19.48,19.43,19.48,15400.0,14.6553,14.6854,14.6478,14.6854,15400.0
2005-08-08 14:30:00,19.48,19.52,19.47,19.52,41200.0,14.6854,14.7156,14.6779,14.7156,41200.0
2005-08-08 14:35:00,19.54,19.54,19.49,19.49,26000.0,14.7307,14.7307,14.693,14.693,26000.0
2005-08-08 14:40:00,19.48,19.5,19.43,19.5,30400.0,14.6854,14.7005,14.6478,14.7005,30400.0
2005-08-08 14:45:00,19.5,19.6,19.5,19.6,110200.0,14.7005,14.7759,14.7005,14.7759,110200.0
2005-08-08 14:50:00,19.61,19.61,19.54,19.54,19000.0,14.7835,14.7835,14.7307,14.7307,19000.0
2005-08-08 14:55:00,19.54,19.54,19.45,19.46,10400.0,14.7307,14.7307,14.6628,14.6704,10400.0
2005-08-08 15:00:00,19.46,19.55,19.46,19.53,44200.0,14.6704,14.7382,14.6704,14.7231,44200.0
2005-08-08 15:05:00,19.52,19.53,19.5,19.53,34600.0,14.7156,14.7231,14.7005,14.7231,34600.0
2005-08-08 15:10:00,19.53,19.53,19.48,19.5,27200.0,14.7231,14.7231,14.6854,14.7005,27200.0
2005-08-08 15:15:00,19.5,19.51,19.5,19.5,39200.0,14.7005,14.7081,14.7005,14.7005,39200.0
2005-08-08 15:20:00,19.5,19.5,19.35,19.45,61000.0,14.7005,14.7005,14.5874,14.6628,61000.0
2005-08-08 15:25:00,19.45,19.46,19.43,19.45,49600.0,14.6628,14.6704,14.6478,14.6628,49600.0
2005-08-08 15:30:00,19.45,19.5,19.37,19.43,204800.0,14.6628,14.7005,14.6025,14.6478,204800.0
2005-08-08 15:35:00,19.45,19.49,19.45,19.49,32800.0,14.6628,14.693,14.6628,14.693,32800.0
2005-08-08 15:40:00,19.47,19.5,19.47,19.5,94000.0,14.6779,14.7005,14.6779,14.7005,94000.0
2005-08-08 15:45:00,19.5,19.52,19.49,19.49,315200.0,14.7005,14.7156,14.693,14.693,315200.0
2005-08-08 15:50:00,19.5,19.5,19.48,19.5,107000.0,14.7005,14.7005,14.6854,14.7005,107000.0
2005-08-08 15:55:00,19.5,19.52,19.49,19.52,61000.0,14.7005,14.7156,14.693,14.7156,61000.0
2005-08-09 09:30:00,19.33,19.33,19.2,19.21,21800.0,14.5724,14.5724,14.4744,14.4819,21800.0
2005-08-09 09:35:00,19.21,19.6,19.21,19.6,65200.0,14.4819,14.7759,14.4819,14.7759,65200.0
2005-08-09 09:40:00,19.65,19.65,19.56,19.6,69200.0,14.8136,14.8136,14.7458,14.7759,69200.0
2005-08-09 09:45:00,19.6,19.6,19.55,19.55,14400.0,14.7759,14.7759,14.7382,14.7382,14400.0
2005-08-09 09:50:00,19.53,19.53,19.36,19.36,32800.0,14.7231,14.7231,14.595,14.595,32800.0
2005-08-09 09:55:00,19.27,19.35,19.18,19.26,35400.0,14.5271,14.5874,14.4593,14.5196,35400.0
2005-08-09 10:00:00,19.27,19.36,19.27,19.33,45000.0,14.5271,14.595,14.5271,14.5724,45000.0
2005-08-09 10:05:00,19.31,19.31,19.28,19.3,16400.0,14.5573,14.5573,14.5347,14.5498,16400.0
2005-08-09 10:10:00,19.3,19.39,19.29,19.38,33400.0,14.5498,14.6176,14.5422,14.6101,33400.0
2005-08-09 10:15:00,19.38,19.38,19.35,19.35,34400.0,14.6101,14.6101,14.5874,14.5874,34400.0
2005-08-09 10:20:00,19.35,19.37,19.32,19.37,31600.0,14.5874,14.6025,14.5648,14.6025,31600.0
2005-08-09 10:25:00,19.33,19.33,19.33,19.33,13400.0,14.5724,14.5724,14.5724,14.5724,13400.0
2005-08-09 10:30:00,19.33,19.34,19.33,19.34,15400.0,14.5724,14.5799,14.5724,14.5799,15400.0
2005-08-09 10:35:00,19.37,19.37,19.35,19.36,15600.0,14.6025,14.6025,14.5874,14.595,15600.0
2005-08-09 10:40:00,19.36,19.45,19.36,19.42,68200.0,14.595,14.6628,14.595,14.6402,68200.0
2005-08-09 10:45:00,19.43,19.45,19.4,19.4,24200.0,14.6478,14.6628,14.6251,14.6251,24200.0
2005-08-09 10:50:00,19.4,19.4,19.4,19.4,6200.0,14.6251,14.6251,14.6251,14.6251,6200.0
2005-08-09 10:55:00,19.4,19.4,19.37,19.37,4800.0,14.6251,14.6251,14.6025,14.6025,4800.0
2005-08-09 11:00:00,19.37,19.39,19.37,19.38,36000.0,14.6025,14.6176,14.6025,14.6101,36000.0
2005-08-09 11:05:00,19.38,19.38,19.38,19.38,2400.0,14.6101,14.6101,14.6101,14.6101,2400.0
2005-08-09 11:10:00,19.38,19.38,19.36,19.36,8800.0,14.6101,14.6101,14.595,14.595,8800.0
2005-08-09 11:15:00,19.35,19.36,19.3,19.3,57600.0,14.5874,14.595,14.5498,14.5498,57600.0
2005-08-09 11:20:00,19.27,19.3,19.27,19.29,5600.0,14.5271,14.5498,14.5271,14.5422,5600.0
2005-08-09 11:25:00,19.29,19.31,19.29,19.31,17000.0,14.5422,14.5573,14.5422,14.5573,17000.0
2005-08-09 11:30:00,19.31,19.33,19.31,19.33,5000.0,14.5573,14.5724,14.5573,14.5724,5000.0
2005-08-09 11:35:00,19.32,19.35,19.32,19.33,17200.0,14.5648,14.5874,14.5648,14.5724,17200.0
2005-08-09 11:40:00,19.33,19.33,19.33,19.33,1800.0,14.5724,14.5724,14.5724,14.5724,1800.0
2005-08-09 11:45:00,19.33,19.34,19.32,19.33,11400.0,14.5724,14.5799,14.5648,14.5724,11400.0
2005-08-09 11:50:00,19.33,19.33,19.33,19.33,5000.0,14.5724,14.5724,14.5724,14.5724,5000.0
2005-08-09 11:55:00,19.33,19.35,19.33,19.35,18200.0,14.5724,14.5874,14.5724,14.5874,18200.0
2005-08-09 12:00:00,19.35,19.35,19.35,19.35,1200.0,14.5874,14.5874,14.5874,14.5874,1200.0
2005-08-09 12:05:00,19.35,19.35,19.33,19.33,12600.0,14.5874,14.5874,14.5724,14.5724,12600.0
2005-08-09 12:10:00,19.33,19.33,19.32,19.33,5800.0,14.5724,14.5724,14.5648,14.5724,5800.0
2005-08-09 12:15:00,19.33,19.33,19.33,19.33,9000.0,14.5724,14.5724,14.5724,14.5724,9000.0
2005-08-09 12:20:00,19.33,19.33,19.33,19.33,200.0,14.5724,14.5724,14.5724,14.5724,200.0
2005-08-09 12:25:00,19.33,19.33,19.32,19.33,12600.0,14.5724,14.5724,14.5648,14.5724,12600.0
2005-08-09 12:30:00,19.33,19.33,19.33,19.33,16800.0,14.5724,14.5724,14.5724,14.5724,16800.0
2005-08-09 12:35:00,19.33,19.33,19.33,19.33,22200.0,14.5724,14.5724,14.5724,14.5724,22200.0
2005-08-09 12:40:00,19.33,19.33,19.33,19.33,20400.0,14.5724,14.5724,14.5724,14.5724,20400.0
2005-08-09 12:45:00,19.33,19.33,19.33,19.33,2800.0,14.5724,14.5724,14.5724,14.5724,2800.0
2005-08-09 12:50:00,19.35,19.35,19.34,19.34,2000.0,14.5874,14.5874,14.5799,14.5799,2000.0
2005-08-09 12:55:00,19.34,19.35,19.34,19.35,138000.0,14.5799,14.5874,14.5799,14.5874,138000.0
2005-08-09 13:00:00,19.35,19.35,19.34,19.35,126200.0,14.5874,14.5874,14.5799,14.5874,126200.0
2005-08-09 13:05:00,19.35,19.35,19.34,19.35,39200.0,14.5874,14.5874,14.5799,14.5874,39200.0
2005-08-09 13:10:00,19.35,19.35,19.34,19.34,10000.0,14.5874,14.5874,14.5799,14.5799,10000.0
2005-08-09 13:15:00,19.34,19.35,19.34,19.35,7800.0,14.5799,14.5874,14.5799,14.5874,7800.0
2005-08-09 13:20:00,19.35,19.4,19.35,19.35,105000.0,14.5874,14.6251,14.5874,14.5874,105000.0
2005-08-09 13:25:00,19.35,19.35,19.34,19.35,11400.0,14.5874,14.5874,14.5799,14.5874,11400.0
2005-08-09 13:30:00,19.35,19.35,19.34,19.35,3400.0,14.5874,14.5874,14.5799,14.5874,3400.0
2005-08-09 13:35:00,19.35,19.35,19.34,19.34,6800.0,14.5874,14.5874,14.5799,14.5799,6800.0
2005-08-09 13:40:00,19.33,19.35,19.28,19.32,17400.0,14.5724,14.5874,14.5347,14.5648,17400.0
2005-08-09 13:45:00,19.31,19.33,19.31,19.33,11400.0,14.5573,14.5724,14.5573,14.5724,11400.0
2005-08-09 13:50:00,19.33,19.38,19.33,19.38,44400.0,14.5724,14.6101,14.5724,14.6101,44400.0
2005-08-09 13:55:00,19.38,19.38,19.36,19.36,8000.0,14.6101,14.6101,14.595,14.595,8000.0
2005-08-09 14:00:00,19.36,19.36,19.32,19.35,34400.0,14.595,14.595,14.5648,14.5874,34400.0
2005-08-09 14:05:00,19.35,19.35,19.33,19.35,111800.0,14.5874,14.5874,14.5724,14.5874,111800.0
2005-08-09 14:10:00,19.35,19.35,19.34,19.35,10000.0,14.5874,14.5874,14.5799,14.5874,10000.0
2005-08-09 14:15:00,19.36,19.36,19.34,19.34,21400.0,14.595,14.595,14.5799,14.5799,21400.0
2005-08-09 14:20:00,19.35,19.43,19.35,19.35,47600.0,14.5874,14.6478,14.5874,14.5874,47600.0
2005-08-09 14:25:00,19.35,19.36,19.35,19.36,58200.0,14.5874,14.595,14.5874,14.595,58200.0
2005-08-09 14:30:00,19.36,19.38,19.36,19.38,7400.0,14.595,14.6101,14.595,14.6101,7400.0
2005-08-09 14:35:00,19.38,19.45,19.37,19.43,14000.0,14.6101,14.6628,14.6025,14.6478,14000.0
2005-08-09 14:40:00,19.45,19.45,19.38,19.38,8400.0,14.6628,14.6628,14.6101,14.6101,8400.0
2005-08-09 14:45:00,19.38,19.38,19.35,19.36,71400.0,14.6101,14.6101,14.5874,14.595,71400.0
2005-08-09 14:50:00,19.36,19.36,19.35,19.36,11800.0,14.595,14.595,14.5874,14.595,11800.0
2005-08-09 14:55:00,19.36,19.36,19.35,19.35,19200.0,14.595,14.595,14.5874,14.5874,19200.0
2005-08-09 15:00:00,19.35,19.36,19.35,19.35,14000.0,14.5874,14.595,14.5874,14.5874,14000.0
2005-08-09 15:05:00,19.36,19.36,19.35,19.35,12200.0,14.595,14.595,14.5874,14.5874,12200.0
2005-08-09 15:10:00,19.35,19.38,19.34,19.34,60600.0,14.5874,14.6101,14.5799,14.5799,60600.0
2005-08-09 15:15:00,19.34,19.39,19.34,19.36,8800.0,14.5799,14.6176,14.5799,14.595,8800.0
2005-08-09 15:20:00,19.36,19.36,19.33,19.34,12400.0,14.595,14.595,14.5724,14.5799,12400.0
2005-08-09 15:25:00,19.34,19.35,19.32,19.32,29400.0,14.5799,14.5874,14.5648,14.5648,29400.0
2005-08-09 15:30:00,19.27,19.28,19.27,19.28,16000.0,14.5271,14.5347,14.5271,14.5347,16000.0
2005-08-09 15:35:00,19.29,19.3,19.28,19.3,97800.0,14.5422,14.5498,14.5347,14.5498,97800.0
2005-08-09 15:40:00,19.3,19.3,19.25,19.27,78800.0,14.5498,14.5498,14.5121,14.5271,78800.0
2005-08-09 15:45:00,19.27,19.28,19.25,19.28,13000.0,14.5271,14.5347,14.5121,14.5347,13000.0
2005-08-09 15:50:00,19.29,19.37,19.29,19.36,18800.0,14.5422,14.6025,14.5422,14.595,18800.0
2005-08-09 15:55:00,19.36,19.36,19.35,19.36,32200.0,14.595,14.595,14.5874,14.595,32200.0
2005-08-10 09:30:00,19.69,19.69,19.69,19.69,6400.0,14.8438,14.8438,14.8438,14.8438,6400.0
2005-08-10 09:35:00,19.68,19.78,19.68,19.72,27200.0,14.8362,14.9116,14.8362,14.8664,27200.0
2005-08-10 09:40:00,19.72,19.72,19.56,19.61,9800.0,14.8664,14.8664,14.7458,14.7835,9800.0
2005-08-10 09:45:00,19.61,19.63,19.61,19.63,8400.0,14.7835,14.7985,14.7835,14.7985,8400.0
2005-08-10 09:50:00,19.63,19.63,19.58,19.58,10400.0,14.7985,14.7985,14.7608,14.7608,10400.0
2005-08-10 09:55:00,19.55,19.62,19.55,19.62,12800.0,14.7382,14.791,14.7382,14.791,12800.0
2005-08-10 10:00:00,19.64,19.79,19.64,19.75,29200.0,14.8061,14.9191,14.8061,14.889,29200.0
2005-08-10 10:05:00,19.74,19.85,19.73,19.79,27600.0,14.8815,14.9644,14.8739,14.9191,27600.0
2005-08-10 10:10:00,19.81,19.86,19.8,19.81,35400.0,14.9342,14.9719,14.9267,14.9342,35400.0
2005-08-10 10:15:00,19.81,20.13,19.81,19.99,67000.0,14.9342,15.1755,14.9342,15.0699,67000.0
2005-08-10 10:20:00,20.0,20.15,19.98,20.11,254000.0,15.0775,15.1905,15.0624,15.1604,254000.0
2005-08-10 10:25:00,20.1,20.11,19.93,19.95,44800.0,15.1528,15.1604,15.0247,15.0398,44800.0
2005-08-10 10:30:00,19.96,20.0,19.95,20.0,226000.0,15.0473,15.0775,15.0398,15.0775,226000.0
2005-08-10 10:35:00,19.95,19.95,19.88,19.93,35400.0,15.0398,15.0398,14.987,15.0247,35400.0
2005-08-10 10:40:00,19.95,19.95,19.9,19.93,47200.0,15.0398,15.0398,15.0021,15.0247,47200.0
2005-08-10 10:45:00,19.93,19.95,19.93,19.95,10200.0,15.0247,15.0398,15.0247,15.0398,10200.0
2005-08-10 10:50:00,19.95,19.95,19.95,19.95,6200.0,15.0398,15.0398,15.0398,15.0398,6200.0
2005-08-10 10:55:00,19.95,19.95,19.92,19.93,22200.0,15.0398,15.0398,15.0172,15.0247,22200.0
2005-08-10 11:00:00,19.93,19.96,19.93,19.96,14800.0,15.0247,15.0473,15.0247,15.0473,14800.0
2005-08-10 11:05:00,19.95,19.97,19.95,19.97,18800.0,15.0398,15.0548,15.0398,15.0548,18800.0
2005-08-10 11:10:00,19.97,20.0,19.97,19.99,21800.0,15.0548,15.0775,15.0548,15.0699,21800.0
2005-08-10 11:15:00,19.99,20.0,19.99,19.99,4000.0,15.0699,15.0775,15.0699,15.0699,4000.0
2005-08-10 11:20:00,19.99,19.99,19.95,19.95,14800.0,15.0699,15.0699,15.0398,15.0398,14800.0
2005-08-10 11:25:00,19.94,19.96,19.94,19.96,6200.0,15.0322,15.0473,15.0322,15.0473,6200.0
2005-08-10 11:30:00,19.96,20.0,19.96,19.98,34600.0,15.0473,15.0775,15.0473,15.0624,34600.0
2005-08-10 11:35:00,19.98,19.99,19.97,19.97,51200.0,15.0624,15.0699,15.0548,15.0548,51200.0
2005-08-10 11:40:00,19.97,19.97,19.93,19.93,18200.0,15.0548,15.0548,15.0247,15.0247,18200.0
2005-08-10 11:45:00,19.93,19.93,19.92,19.92,12800.0,15.0247,15.0247,15.0172,15.0172,12800.0
2005-08-10 11:50:00,19.92,19.94,19.91,19.94,6000.0,15.0172,15.0322,15.0096,15.0322,6000.0
2005-08-10 11:55:00,19.93,19.93,19.93,19.93,6000.0,15.0247,15.0247,15.0247,15.0247,6000.0
2005-08-10 12:00:00,19.92,19.93,19.92,19.93,20200.0,15.0172,15.0247,15.0172,15.0247,20200.0
2005-08-10 12:05:00,19.93,19.93,19.91,19.91,12200.0,15.0247,15.0247,15.0096,15.0096,12200.0
2005-08-10 12:10:00,19.92,19.92,19.91,19.92,16000.0,15.0172,15.0172,15.0096,15.0172,16000.0
2005-08-10 12:15:00,19.92,19.92,19.92,19.92,26200.0,15.0172,15.0172,15.0172,15.0172,26200.0
2005-08-10 12:20:00,19.92,19.92,19.92,19.92,11800.0,15.0172,15.0172,15.0172,15.0172,11800.0
2005-08-10 12:25:00,19.92,19.92,19.92,19.92,1000.0,15.0172,15.0172,15.0172,15.0172,1000.0
2005-08-10 12:30:00,19.92,19.92,19.88,19.9,25600.0,15.0172,15.0172,14.987,15.0021,25600.0
2005-08-10 12:35:00,19.9,19.9,19.89,19.9,12000.0,15.0021,15.0021,14.9945,15.0021,12000.0
2005-08-10 12:40:00,19.9,19.9,19.88,19.88,11600.0,15.0021,15.0021,14.987,14.987,11600.0
2005-08-10 12:45:00,19.88,19.89,19.86,19.86,35600.0,14.987,14.9945,14.9719,14.9719,35600.0
2005-08-10 12:50:00,19.86,19.86,19.83,19.84,25200.0,14.9719,14.9719,14.9493,14.9568,25200.0
2005-08-10 12:55:00,19.85,19.86,19.85,19.85,10200.0,14.9644,14.9719,14.9644,14.9644,10200.0
2005-08-10 13:00:00,19.85,19.86,19.82,19.83,3000.0,14.9644,14.9719,14.9418,14.9493,3000.0
2005-08-10 13:05:00,19.83,19.86,19.83,19.86,12800.0,14.9493,14.9719,14.9493,14.9719,12800.0
2005-08-10 13:10:00,19.86,19.87,19.86,19.87,2800.0,14.9719,14.9795,14.9719,14.9795,2800.0
2005-08-10 13:15:00,19.86,19.87,19.85,19.87,4400.0,14.9719,14.9795,14.9644,14.9795,4400.0
2005-08-10 13:20:00,19.87,19.88,19.87,19.88,7600.0,14.9795,14.987,14.9795,14.987,7600.0
2005-08-10 13:25:00,19.89,19.89,19.86,19.88,10400.0,14.9945,14.9945,14.9719,14.987,10400.0
2005-08-10 13:30:00,19.88,19.89,19.86,19.89,8600.0,14.987,14.9945,14.9719,14.9945,8600.0
2005-08-10 13:35:00,19.9,19.92,19.9,19.92,15400.0,15.0021,15.0172,15.0021,15.0172,15400.0
2005-08-10 13:40:00,19.91,19.92,19.9,19.92,13400.0,15.0096,15.0172,15.0021,15.0172,13400.0
2005-08-10 13:45:00,19.92,19.92,19.9,19.9,3200.0,15.0172,15.0172,15.0021,15.0021,3200.0
2005-08-10 13:50:00,19.89,19.89,19.88,19.89,6800.0,14.9945,14.9945,14.987,14.9945,6800.0
2005-08-10 13:55:00,19.89,19.89,19.87,19.88,14000.0,14.9945,14.9945,14.9795,14.987,14000.0
2005-08-10 14:00:00,19.87,19.9,19.87,19.9,7000.0,14.9795,15.0021,14.9795,15.0021,7000.0
2005-08-10 14:05:00,19.89,19.89,19.87,19.87,8400.0,14.9945,14.9945,14.9795,14.9795,8400.0
2005-08-10 14:10:00,19.87,19.87,19.83,19.84,17200.0,14.9795,14.9795,14.9493,14.9568,17200.0
2005-08-10 14:15:00,19.84,19.84,19.74,19.74,27800.0,14.9568,14.9568,14.8815,14.8815,27800.0
2005-08-10 14:20:00,19.75,19.75,19.73,19.74,13800.0,14.889,14.889,14.8739,14.8815,13800.0
2005-08-10 14:25:00,19.74,19.74,19.69,19.7,13000.0,14.8815,14.8815,14.8438,14.8513,13000.0
2005-08-10 14:30:00,19.7,19.7,19.7,19.7,6600.0,14.8513,14.8513,14.8513,14.8513,6600.0
2005-08-10 14:35:00,19.7,19.7,19.7,19.7,34000.0,14.8513,14.8513,14.8513,14.8513,34000.0
2005-08-10 14:40:00,19.7,19.73,19.7,19.73,30600.0,14.8513,14.8739,14.8513,14.8739,30600.0
2005-08-10 14:45:00,19.73,19.75,19.72,19.75,19200.0,14.8739,14.889,14.8664,14.889,19200.0
2005-08-10 14:50:00,19.77,19.83,19.77,19.81,25600.0,14.9041,14.9493,14.9041,14.9342,25600.0
2005-08-10 14:55:00,19.81,19.81,19.77,19.77,30800.0,14.9342,14.9342,14.9041,14.9041,30800.0
2005-08-10 15:00:00,19.7,19.7,19.66,19.66,6400.0,14.8513,14.8513,14.8211,14.8211,6400.0
2005-08-10 15:05:00,19.66,19.67,19.66,19.67,7600.0,14.8211,14.8287,14.8211,14.8287,7600.0
2005-08-10 15:10:00,19.67,19.67,19.65,19.66,14400.0,14.8287,14.8287,14.8136,14.8211,14400.0
2005-08-10 15:15:00,19.66,19.66,19.62,19.63,29800.0,14.8211,14.8211,14.791,14.7985,29800.0
2005-08-10 15:20:00,19.63,19.66,19.63,19.65,19200.0,14.7985,14.8211,14.7985,14.8136,19200.0
2005-08-10 15:25:00,19.67,19.75,19.63,19.63,23800.0,14.8287,14.889,14.7985,14.7985,23800.0
2005-08-10 15:30:00,19.63,19.68,19.62,19.68,12400.0,14.7985,14.8362,14.791,14.8362,12400.0
2005-08-10 15:35:00,19.68,19.68,19.61,19.61,22800.0,14.8362,14.8362,14.7835,14.7835,22800.0
2005-08-10 15:40:00,19.62,19.66,19.61,19.63,50800.0,14.791,14.8211,14.7835,14.7985,50800.0
2005-08-10 15:45:00,19.63,19.75,19.61,19.74,46800.0,14.7985,14.889,14.7835,14.8815,46800.0
2005-08-10 15:50:00,19.74,19.75,19.61,19.64,65200.0,14.8815,14.889,14.7835,14.8061,65200.0
2005-08-10 15:55:00,19.68,19.71,19.64,19.7,164600.0,14.8362,14.8588,14.8061,14.8513,164600.0
2005-08-11 09:30:00,19.65,19.65,19.6,19.6,3000.0,14.8136,14.8136,14.7759,14.7759,3000.0
2005-08-11 09:35:00,19.63,19.63,19.63,19.63,40600.0,14.7985,14.7985,14.7985,14.7985,40600.0
2005-08-11 09:40:00,19.64,19.65,19.63,19.64,4600.0,14.8061,14.8136,14.7985,14.8061,4600.0
2005-08-11 09:45:00,19.64,19.64,19.52,19.56,6200.0,14.8061,14.8061,14.7156,14.7458,6200.0
2005-08-11 09:50:00,19.55,19.59,19.55,19.58,11400.0,14.7382,14.7684,14.7382,14.7608,11400.0
2005-08-11 09:55:00,19.58,19.58,19.55,19.57,11400.0,14.7608,14.7608,14.7382,14.7533,11400.0
2005-08-11 10:00:00,19.58,19.6,19.56,19.57,10600.0,14.7608,14.7759,14.7458,14.7533,10600.0
2005-08-11 10:05:00,19.56,19.57,19.53,19.55,23200.0,14.7458,14.7533,14.7231,14.7382,23200.0
2005-08-11 10:10:00,19.55,19.58,19.55,19.56,23600.0,14.7382,14.7608,14.7382,14.7458,23600.0
2005-08-11 10:15:00,19.56,19.57,19.53,19.53,57400.0,14.7458,14.7533,14.7231,14.7231,57400.0
2005-08-11 10:20:00,19.53,19.55,19.49,19.5,18200.0,14.7231,14.7382,14.693,14.7005,18200.0
2005-08-11 10:25:00,19.47,19.5,19.45,19.47,27800.0,14.6779,14.7005,14.6628,14.6779,27800.0
2005-08-11 10:30:00,19.47,19.47,19.41,19.46,27800.0,14.6779,14.6779,14.6327,14.6704,27800.0
2005-08-11 10:35:00,19.46,19.47,19.45,19.46,22000.0,14.6704,14.6779,14.6628,14.6704,22000.0
2005-08-11 10:40:00,19.45,19.45,19.41,19.41,19400.0,14.6628,14.6628,14.6327,14.6327,19400.0
2005-08-11 10:45:00,19.43,19.46,19.42,19.46,25400.0,14.6478,14.6704,14.6402,14.6704,25400.0
2005-08-11 10:50:00,19.46,19.47,19.43,19.45,25600.0,14.6704,14.6779,14.6478,14.6628,25600.0
2005-08-11 10:55:00,19.43,19.45,19.42,19.43,39600.0,14.6478,14.6628,14.6402,14.6478,39600.0
2005-08-11 11:00:00,19.43,19.45,19.42,19.44,16600.0,14.6478,14.6628,14.6402,14.6553,16600.0
2005-08-11 11:05:00,19.44,19.44,19.42,19.42,26800.0,14.6553,14.6553,14.6402,14.6402,26800.0
2005-08-11 11:10:00,19.42,19.42,19.36,19.36,33800.0,14.6402,14.6402,14.595,14.595,33800.0
2005-08-11 11:15:00,19.37,19.39,19.37,19.38,28400.0,14.6025,14.6176,14.6025,14.6101,28400.0
2005-08-11 11:20:00,19.39,19.39,19.28,19.28,33800.0,14.6176,14.6176,14.5347,14.5347,33800.0
2005-08-11 11:25:00,19.3,19.31,19.27,19.3,7800.0,14.5498,14.5573,14.5271,14.5498,7800.0
2005-08-11 11:30:00,19.3,19.36,19.3,19.36,4200.0,14.5498,14.595,14.5498,14.595,4200.0
2005-08-11 11:35:00,19.36,19.42,19.36,19.42,288200.0,14.595,14.6402,14.595,14.6402,288200.0
2005-08-11 11:40:00,19.41,19.45,19.38,19.4,18000.0,14.6327,14.6628,14.6101,14.6251,18000.0
2005-08-11 11:45:00,19.38,19.38,19.35,19.37,223800.0,14.6101,14.6101,14.5874,14.6025,223800.0
2005-08-11 11:50:00,19.36,19.42,19.35,19.38,79000.0,14.595,14.6402,14.5874,14.6101,79000.0
2005-08-11 11:55:00,19.36,19.38,19.36,19.38,49400.0,14.595,14.6101,14.595,14.6101,49400.0
2005-08-11 12:00:00,19.38,19.4,19.36,19.4,18000.0,14.6101,14.6251,14.595,14.6251,18000.0
2005-08-11 12:05:00,19.4,19.47,19.4,19.45,6400.0,14.6251,14.6779,14.6251,14.6628,6400.0
2005-08-11 12:10:00,19.45,19.46,19.43,19.43,9400.0,14.6628,14.6704,14.6478,14.6478,9400.0
2005-08-11 12:15:00,19.43,19.43,19.42,19.42,12400.0,14.6478,14.6478,14.6402,14.6402,12400.0
2005-08-11 12:20:00,19.42,19.45,19.4,19.44,49200.0,14.6402,14.6628,14.6251,14.6553,49200.0
2005-08-11 12:25:00,19.44,19.44,19.41,19.43,7800.0,14.6553,14.6553,14.6327,14.6478,7800.0
2005-08-11 12:30:00,19.43,19.43,19.4,19.41,6600.0,14.6478,14.6478,14.6251,14.6327,6600.0
2005-08-11 12:35:00,19.41,19.41,19.39,19.39,4400.0,14.6327,14.6327,14.6176,14.6176,4400.0
2005-08-11 12:40:00,19.38,19.38,19.38,19.38,4800.0,14.6101,14.6101,14.6101,14.6101,4800.0
2005-08-11 12:45:00,19.37,19.38,19.34,19.36,29400.0,14.6025,14.6101,14.5799,14.595,29400.0
2005-08-11 12:50:00,19.35,19.35,19.33,19.33,2000.0,14.5874,14.5874,14.5724,14.5724,2000.0
2005-08-11 12:55:00,19.33,19.34,19.33,19.34,4600.0,14.5724,14.5799,14.5724,14.5799,4600.0
2005-08-11 13:00:00,19.34,19.37,19.32,19.36,6200.0,14.5799,14.6025,14.5648,14.595,6200.0
2005-08-11 13:05:00,19.39,19.4,19.38,19.4,4800.0,14.6176,14.6251,14.6101,14.6251,4800.0
2005-08-11 13:10:00,19.39,19.43,19.39,19.43,5600.0,14.6176,14.6478,14.6176,14.6478,5600.0
2005-08-11 13:15:00,19.39,19.45,19.39,19.45,5000.0,14.6176,14.6628,14.6176,14.6628,5000.0
2005-08-11 13:20:00,19.44,19.44,19.36,19.38,14000.0,14.6553,14.6553,14.595,14.6101,14000.0
2005-08-11 13:25:00,19.37,19.38,19.36,19.38,5400.0,14.6025,14.6101,14.595,14.6101,5400.0
2005-08-11 13:30:00,19.38,19.38,19.35,19.36,12600.0,14.6101,14.6101,14.5874,14.595,12600.0
2005-08-11 13:35:00,19.35,19.36,19.33,19.35,17400.0,14.5874,14.595,14.5724,14.5874,17400.0
2005-08-11 13:40:00,19.34,19.35,19.33,19.35,28400.0,14.5799,14.5874,14.5724,14.5874,28400.0
2005-08-11 13:45:00,19.35,19.36,19.33,19.33,13600.0,14.5874,14.595,14.5724,14.5724,13600.0
2005-08-11 13:50:00,19.33,19.36,19.33,19.35,7400.0,14.5724,14.595,14.5724,14.5874,7400.0
2005-08-11 13:55:00,19.35,19.35,19.32,19.34,20400.0,14.5874,14.5874,14.5648,14.5799,20400.0
2005-08-11 14:00:00,19.33,19.34,19.27,19.31,28600.0,14.5724,14.5799,14.5271,14.5573,28600.0
2005-08-11 14:05:00,19.31,19.31,19.29,19.3,9000.0,14.5573,14.5573,14.5422,14.5498,9000.0
2005-08-11 14:10:00,19.3,19.31,19.29,19.3,15000.0,14.5498,14.5573,14.5422,14.5498,15000.0
2005-08-11 14:15:00,19.3,19.3,19.22,19.25,21000.0,14.5498,14.5498,14.4894,14.5121,21000.0
2005-08-11 14:20:00,19.25,19.25,19.25,19.25,17000.0,14.5121,14.5121,14.5121,14.5121,17000.0
2005-08-11 14:25:00,19.25,19.25,19.2,19.22,20800.0,14.5121,14.5121,14.4744,14.4894,20800.0
2005-08-11 14:30:00,19.22,19.3,19.22,19.23,35800.0,14.4894,14.5498,14.4894,14.497,35800.0
2005-08-11 14:35:00,19.25,19.25,19.2,19.2,17400.0,14.5121,14.5121,14.4744,14.4744,17400.0
2005-08-11 14:40:00,19.2,19.23,19.2,19.21,24800.0,14.4744,14.497,14.4744,14.4819,24800.0
2005-08-11 14:45:00,19.21,19.21,19.2,19.2,13000.0,14.4819,14.4819,14.4744,14.4744,13000.0
2005-08-11 14:50:00,19.2,19.21,19.2,19.2,14400.0,14.4744,14.4819,14.4744,14.4744,14400.0
2005-08-11 14:55:00,19.2,19.21,19.2,19.21,25000.0,14.4744,14.4819,14.4744,14.4819,25000.0
2005-08-11 15:00:00,19.21,19.21,19.18,19.19,11600.0,14.4819,14.4819,14.4593,14.4668,11600.0
2005-08-11 15:05:00,19.19,19.2,19.1,19.1,57800.0,14.4668,14.4744,14.399,14.399,57800.0
2005-08-11 15:10:00,19.11,19.11,19.04,19.06,25200.0,14.4065,14.4065,14.3537,14.3688,25200.0
2005-08-11 15:15:00,19.07,19.11,19.06,19.11,17400.0,14.3764,14.4065,14.3688,14.4065,17400.0
2005-08-11 15:20:00,19.11,19.13,19.11,19.11,23800.0,14.4065,14.4216,14.4065,14.4065,23800.0
2005-08-11 15:25:00,19.11,19.13,19.1,19.1,81200.0,14.4065,14.4216,14.399,14.399,81200.0
2005-08-11 15:30:00,19.1,19.13,19.03,19.04,54800.0,14.399,14.4216,14.3462,14.3537,54800.0
2005-08-11 15:35:00,19.0,19.0,18.94,19.0,246800.0,14.3236,14.3236,14.2784,14.3236,246800.0
2005-08-11 15:40:00,19.0,19.08,19.0,19.08,116400.0,14.3236,14.3839,14.3236,14.3839,116400.0
2005-08-11 15:45:00,19.08,19.11,19.07,19.11,145000.0,14.3839,14.4065,14.3764,14.4065,145000.0
2005-08-11 15:50:00,19.11,19.16,19.11,19.16,157400.0,14.4065,14.4442,14.4065,14.4442,157400.0
2005-08-11 15:55:00,19.18,19.18,19.12,19.16,62200.0,14.4593,14.4593,14.4141,14.4442,62200.0
2005-08-12 09:30:00,19.25,19.52,19.23,19.48,22000.0,14.5121,14.7156,14.497,14.6854,22000.0
2005-08-12 09:35:00,19.48,19.49,19.35,19.43,66200.0,14.6854,14.693,14.5874,14.6478,66200.0
2005-08-12 09:40:00,19.43,19.43,19.31,19.33,20800.0,14.6478,14.6478,14.5573,14.5724,20800.0
2005-08-12 09:45:00,19.32,19.34,19.32,19.33,25000.0,14.5648,14.5799,14.5648,14.5724,25000.0
2005-08-12 09:50:00,19.33,19.33,19.28,19.29,22400.0,14.5724,14.5724,14.5347,14.5422,22400.0
2005-08-12 09:55:00,19.29,19.3,19.22,19.22,15600.0,14.5422,14.5498,14.4894,14.4894,15600.0
2005-08-12 10:00:00,19.23,19.23,19.17,19.18,11200.0,14.497,14.497,14.4517,14.4593,11200.0
2005-08-12 10:05:00,19.22,19.22,19.18,19.18,10000.0,14.4894,14.4894,14.4593,14.4593,10000.0
2005-08-12 10:10:00,19.17,19.18,19.15,19.17,9600.0,14.4517,14.4593,14.4367,14.4517,9600.0
2005-08-12 10:15:00,19.17,19.23,19.17,19.2,29200.0,14.4517,14.497,14.4517,14.4744,29200.0
2005-08-12 10:20:00,19.2,19.23,19.18,19.21,91400.0,14.4744,14.497,14.4593,14.4819,91400.0
2005-08-12 10:25:00,19.22,19.24,19.2,19.21,36400.0,14.4894,14.5045,14.4744,14.4819,36400.0
2005-08-12 10:30:00,19.21,19.23,19.21,19.23,12200.0,14.4819,14.497,14.4819,14.497,12200.0
2005-08-12 10:35:00,19.23,19.24,19.21,19.21,11200.0,14.497,14.5045,14.4819,14.4819,11200.0
2005-08-12 10:40:00,19.21,19.23,19.21,19.23,15000.0,14.4819,14.497,14.4819,14.497,15000.0
2005-08-12 10:45:00,19.23,19.25,19.22,19.25,101400.0,14.497,14.5121,14.4894,14.5121,101400.0
2005-08-12 10:50:00,19.24,19.25,19.23,19.23,28400.0,14.5045,14.5121,14.497,14.497,28400.0
2005-08-12 10:55:00,19.24,19.24,19.23,19.24,38200.0,14.5045,14.5045,14.497,14.5045,38200.0
2005-08-12 11:00:00,19.23,19.25,19.23,19.24,24800.0,14.497,14.5121,14.497,14.5045,24800.0
2005-08-12 11:05:00,19.24,19.24,19.24,19.24,11600.0,14.5045,14.5045,14.5045,14.5045,11600.0
2005-08-12 11:10:00,19.24,19.26,19.24,19.26,16400.0,14.5045,14.5196,14.5045,14.5196,16400.0
2005-08-12 11:15:00,19.26,19.27,19.26,19.27,10000.0,14.5196,14.5271,14.5196,14.5271,10000.0
2005-08-12 11:20:00,19.27,19.28,19.23,19.25,20200.0,14.5271,14.5347,14.497,14.5121,20200.0
2005-08-12 11:25:00,19.24,19.24,19.21,19.21,36400.0,14.5045,14.5045,14.4819,14.4819,36400.0
2005-08-12 11:30:00,19.21,19.23,19.21,19.22,17000.0,14.4819,14.497,14.4819,14.4894,17000.0
2005-08-12 11:35:00,19.22,19.24,19.22,19.22,36400.0,14.4894,14.5045,14.4894,14.4894,36400.0
2005-08-12 11:40:00,19.22,19.24,19.22,19.23,26800.0,14.4894,14.5045,14.4894,14.497,26800.0
2005-08-12 11:45:00,19.23,19.24,19.23,19.24,18400.0,14.497,14.5045,14.497,14.5045,18400.0
2005-08-12 11:50:00,19.24,19.25,19.24,19.24,16600.0,14.5045,14.5121,14.5045,14.5045,16600.0
2005-08-12 11:55:00,19.24,19.24,19.22,19.22,10200.0,14.5045,14.5045,14.4894,14.4894,10200.0
2005-08-12 12:00:00,19.23,19.26,19.23,19.25,12200.0,14.497,14.5196,14.497,14.5121,12200.0
2005-08-12 12:05:00,19.25,19.27,19.25,19.27,10600.0,14.5121,14.5271,14.5121,14.5271,10600.0
2005-08-12 12:10:00,19.26,19.27,19.25,19.25,6400.0,14.5196,14.5271,14.5121,14.5121,6400.0
2005-08-12 12:15:00,19.26,19.26,19.25,19.25,10800.0,14.5196,14.5196,14.5121,14.5121,10800.0
2005-08-12 12:20:00,19.25,19.25,19.25,19.25,11200.0,14.5121,14.5121,14.5121,14.5121,11200.0
2005-08-12 12:25:00,19.25,19.26,19.25,19.25,10400.0,14.5121,14.5196,14.5121,14.5121,10400.0
2005-08-12 12:30:00,19.25,19.27,19.25,19.25,42000.0,14.5121,14.5271,14.5121,14.5121,42000.0
2005-08-12 12:35:00,19.25,19.26,19.25,19.25,8800.0,14.5121,14.5196,14.5121,14.5121,8800.0
2005-08-12 12:40:00,19.24,19.25,19.24,19.25,16400.0,14.5045,14.5121,14.5045,14.5121,16400.0
2005-08-12 12:45:00,19.25,19.25,19.25,19.25,12000.0,14.5121,14.5121,14.5121,14.5121,12000.0
2005-08-12 12:50:00,19.26,19.26,19.25,19.25,6200.0,14.5196,14.5196,14.5121,14.5121,6200.0
2005-08-12 12:55:00,19.25,19.25,19.24,19.25,16600.0,14.5121,14.5121,14.5045,14.5121,16600.0
2005-08-12 13:00:00,19.25,19.25,19.25,19.25,6800.0,14.5121,14.5121,14.5121,14.5121,6800.0
2005-08-12 13:05:00,19.25,19.25,19.23,19.23,13000.0,14.5121,14.5121,14.497,14.497,13000.0
2005-08-12 13:10:00,19.23,19.25,19.23,19.24,23000.0,14.497,14.5121,14.497,14.5045,23000.0
2005-08-12 13:15:00,19.24,19.24,19.24,19.24,8200.0,14.5045,14.5045,14.5045,14.5045,8200.0
2005-08-12 13:20:00,19.24,19.25,19.24,19.25,16400.0,14.5045,14.5121,14.5045,14.5121,16400.0
2005-08-12 13:25:00,19.25,19.25,19.24,19.25,24400.0,14.5121,14.5121,14.5045,14.5121,24400.0
2005-08-12 13:30:00,19.24,19.25,19.24,19.24,6200.0,14.5045,14.5121,14.5045,14.5045,6200.0
2005-08-12 13:35:00,19.23,19.25,19.23,19.25,15800.0,14.497,14.5121,14.497,14.5121,15800.0
2005-08-12 13:40:00,19.25,19.26,19.24,19.24,19400.0,14.5121,14.5196,14.5045,14.5045,19400.0
2005-08-12 13:45:00,19.24,19.25,19.23,19.23,124200.0,14.5045,14.5121,14.497,14.497,124200.0
2005-08-12 13:50:00,19.23,19.23,19.22,19.22,27000.0,14.497,14.497,14.4894,14.4894,27000.0
2005-08-12 13:55:00,19.22,19.22,19.2,19.2,16000.0,14.4894,14.4894,14.4744,14.4744,16000.0
2005-08-12 14:00:00,19.23,19.23,19.21,19.22,214600.0,14.497,14.497,14.4819,14.4894,214600.0
2005-08-12 14:05:00,19.22,19.22,19.2,19.21,42000.0,14.4894,14.4894,14.4744,14.4819,42000.0
2005-08-12 14:10:00,19.2,19.21,19.2,19.2,36200.0,14.4744,14.4819,14.4744,14.4744,36200.0
2005-08-12 14:15:00,19.2,19.21,19.19,19.19,20400.0,14.4744,14.4819,14.4668,14.4668,20400.0
2005-08-12 14:20:00,19.19,19.24,19.19,19.23,76800.0,14.4668,14.5045,14.4668,14.497,76800.0
2005-08-12 14:25:00,19.23,19.25,19.23,19.24,19400.0,14.497,14.5121,14.497,14.5045,19400.0
2005-08-12 14:30:00,19.24,19.27,19.24,19.25,74000.0,14.5045,14.5271,14.5045,14.5121,74000.0
2005-08-12 14:35:00,19.26,19.29,19.26,19.28,12400.0,14.5196,14.5422,14.5196,14.5347,12400.0
2005-08-12 14:40:00,19.29,19.35,19.29,19.34,14400.0,14.5422,14.5874,14.5422,14.5799,14400.0
2005-08-12 14:45:00,19.34,19.36,19.34,19.36,20400.0,14.5799,14.595,14.5799,14.595,20400.0
2005-08-12 14:50:00,19.36,19.4,19.36,19.4,18000.0,14.595,14.6251,14.595,14.6251,18000.0
2005-08-12 14:55:00,19.4,19.43,19.4,19.42,22000.0,14.6251,14.6478,14.6251,14.6402,22000.0
2005-08-12 15:00:00,19.42,19.43,19.38,19.39,62800.0,14.6402,14.6478,14.6101,14.6176,62800.0
2005-08-12 15:05:00,19.4,19.4,19.38,19.39,9400.0,14.6251,14.6251,14.6101,14.6176,9400.0
2005-08-12 15:10:00,19.4,19.43,19.4,19.41,42800.0,14.6251,14.6478,14.6251,14.6327,42800.0
2005-08-12 15:15:00,19.42,19.43,19.41,19.43,82000.0,14.6402,14.6478,14.6327,14.6478,82000.0
2005-08-12 15:20:00,19.44,19.46,19.44,19.45,30600.0,14.6553,14.6704,14.6553,14.6628,30600.0
2005-08-12 15:25:00,19.45,19.46,19.43,19.43,36800.0,14.6628,14.6704,14.6478,14.6478,36800.0
2005-08-12 15:30:00,19.43,19.44,19.4,19.4,33800.0,14.6478,14.6553,14.6251,14.6251,33800.0
2005-08-12 15:35:00,19.4,19.45,19.4,19.43,68000.0,14.6251,14.6628,14.6251,14.6478,68000.0
2005-08-12 15:40:00,19.42,19.43,19.42,19.42,17000.0,14.6402,14.6478,14.6402,14.6402,17000.0
2005-08-12 15:45:00,19.42,19.48,19.42,19.47,23200.0,14.6402,14.6854,14.6402,14.6779,23200.0
2005-08-12 15:50:00,19.47,19.5,19.45,19.45,45400.0,14.6779,14.7005,14.6628,14.6628,45400.0
2005-08-12 15:55:00,19.45,19.47,19.45,19.46,65800.0,14.6628,14.6779,14.6628,14.6704,65800.0
2005-08-15 09:30:00,19.53,19.58,19.52,19.58,13200.0,14.7231,14.7608,14.7156,14.7608,13200.0
2005-08-15 09:35:00,19.55,19.65,19.55,19.58,32800.0,14.7382,14.8136,14.7382,14.7608,32800.0
2005-08-15 09:40:00,19.56,19.59,19.56,19.59,5000.0,14.7458,14.7684,14.7458,14.7684,5000.0
2005-08-15 09:45:00,19.59,19.59,19.56,19.57,7400.0,14.7684,14.7684,14.7458,14.7533,7400.0
2005-08-15 09:50:00,19.57,19.57,19.54,19.54,7600.0,14.7533,14.7533,14.7307,14.7307,7600.0
2005-08-15 09:55:00,19.54,19.54,19.54,19.54,7000.0,14.7307,14.7307,14.7307,14.7307,7000.0
2005-08-15 10:00:00,19.54,19.54,19.53,19.54,11000.0,14.7307,14.7307,14.7231,14.7307,11000.0
2005-08-15 10:05:00,19.53,19.53,19.48,19.49,10400.0,14.7231,14.7231,14.6854,14.693,10400.0
2005-08-15 10:10:00,19.49,19.49,19.48,19.49,5200.0,14.693,14.693,14.6854,14.693,5200.0
2005-08-15 10:15:00,19.49,19.49,19.48,19.48,8600.0,14.693,14.693,14.6854,14.6854,8600.0
2005-08-15 10:20:00,19.49,19.49,19.46,19.46,9600.0,14.693,14.693,14.6704,14.6704,9600.0
2005-08-15 10:25:00,19.46,19.46,19.43,19.43,6800.0,14.6704,14.6704,14.6478,14.6478,6800.0
2005-08-15 10:30:00,19.43,19.43,19.4,19.4,13800.0,14.6478,14.6478,14.6251,14.6251,13800.0
2005-08-15 10:35:00,19.4,19.4,19.36,19.37,2400.0,14.6251,14.6251,14.595,14.6025,2400.0
2005-08-15 10:40:00,19.37,19.37,19.36,19.36,2200.0,14.6025,14.6025,14.595,14.595,2200.0
2005-08-15 10:45:00,19.36,19.36,19.36,19.36,6600.0,14.595,14.595,14.595,14.595,6600.0
2005-08-15 10:50:00,19.36,19.36,19.35,19.35,3800.0,14.595,14.595,14.5874,14.5874,3800.0
2005-08-15 10:55:00,19.34,19.35,19.33,19.33,3200.0,14.5799,14.5874,14.5724,14.5724,3200.0
2005-08-15 11:00:00,19.32,19.33,19.31,19.31,11000.0,14.5648,14.5724,14.5573,14.5573,11000.0
2005-08-15 11:05:00,19.31,19.32,19.31,19.32,11200.0,14.5573,14.5648,14.5573,14.5648,11200.0
2005-08-15 11:10:00,19.31,19.31,19.28,19.28,8400.0,14.5573,14.5573,14.5347,14.5347,8400.0
2005-08-15 11:15:00,19.28,19.28,19.28,19.28,1200.0,14.5347,14.5347,14.5347,14.5347,1200.0
2005-08-15 11:20:00,19.28,19.28,19.28,19.28,2000.0,14.5347,14.5347,14.5347,14.5347,2000.0
2005-08-15 11:25:00,19.28,19.28,19.27,19.28,5200.0,14.5347,14.5347,14.5271,14.5347,5200.0
2005-08-15 11:30:00,19.27,19.28,19.27,19.27,3000.0,14.5271,14.5347,14.5271,14.5271,3000.0
2005-08-15 11:35:00,19.27,19.28,19.27,19.27,4000.0,14.5271,14.5347,14.5271,14.5271,4000.0
2005-08-15 11:40:00,19.27,19.28,19.25,19.25,6000.0,14.5271,14.5347,14.5121,14.5121,6000.0
2005-08-15 11:45:00,19.25,19.26,19.25,19.25,7200.0,14.5121,14.5196,14.5121,14.5121,7200.0
2005-08-15 11:50:00,19.25,19.27,19.25,19.26,11000.0,14.5121,14.5271,14.5121,14.5196,11000.0
2005-08-15 11:55:00,19.26,19.27,19.25,19.25,5600.0,14.5196,14.5271,14.5121,14.5121,5600.0
2005-08-15 12:00:00,19.26,19.29,19.26,19.28,7000.0,14.5196,14.5422,14.5196,14.5347,7000.0
2005-08-15 12:05:00,19.28,19.32,19.28,19.3,6400.0,14.5347,14.5648,14.5347,14.5498,6400.0
2005-08-15 12:10:00,19.3,19.32,19.3,19.32,8800.0,14.5498,14.5648,14.5498,14.5648,8800.0
2005-08-15 12:15:00,19.31,19.31,19.3,19.3,4000.0,14.5573,14.5573,14.5498,14.5498,4000.0
2005-08-15 12:20:00,19.31,19.31,19.3,19.31,10600.0,14.5573,14.5573,14.5498,14.5573,10600.0
2005-08-15 12:25:00,19.31,19.33,19.31,19.32,59400.0,14.5573,14.5724,14.5573,14.5648,59400.0
2005-08-15 12:30:00,19.32,19.32,19.32,19.32,7600.0,14.5648,14.5648,14.5648,14.5648,7600.0
2005-08-15 12:35:00,19.32,19.32,19.32,19.32,4000.0,14.5648,14.5648,14.5648,14.5648,4000.0
2005-08-15 12:40:00,19.32,19.32,19.32,19.32,2600.0,14.5648,14.5648,14.5648,14.5648,2600.0
2005-08-15 12:45:00,19.32,19.32,19.32,19.32,3800.0,14.5648,14.5648,14.5648,14.5648,3800.0
2005-08-15 12:50:00,19.32,19.39,19.31,19.35,10800.0,14.5648,14.6176,14.5573,14.5874,10800.0
2005-08-15 12:55:00,19.35,19.35,19.35,19.35,4800.0,14.5874,14.5874,14.5874,14.5874,4800.0
2005-08-15 13:00:00,19.35,19.35,19.35,19.35,1000.0,14.5874,14.5874,14.5874,14.5874,1000.0
2005-08-15 13:05:00,19.35,19.35,19.33,19.33,6800.0,14.5874,14.5874,14.5724,14.5724,6800.0
2005-08-15 13:10:00,19.33,19.33,19.33,19.33,3600.0,14.5724,14.5724,14.5724,14.5724,3600.0
2005-08-15 13:15:00,19.33,19.33,19.33,19.33,7800.0,14.5724,14.5724,14.5724,14.5724,7800.0
2005-08-15 13:20:00,19.33,19.36,19.33,19.36,8600.0,14.5724,14.595,14.5724,14.595,8600.0
2005-08-15 13:25:00,19.35,19.36,19.35,19.36,10200.0,14.5874,14.595,14.5874,14.595,10200.0
2005-08-15 13:30:00,19.36,19.36,19.34,19.35,6600.0,14.595,14.595,14.5799,14.5874,6600.0
2005-08-15 13:35:00,19.35,19.36,19.35,19.35,12800.0,14.5874,14.595,14.5874,14.5874,12800.0
2005-08-15 13:40:00,19.35,19.35,19.35,19.35,3800.0,14.5874,14.5874,14.5874,14.5874,3800.0
2005-08-15 13:45:00,19.35,19.35,19.35,19.35,2400.0,14.5874,14.5874,14.5874,14.5874,2400.0
2005-08-15 13:50:00,19.35,19.36,19.35,19.35,18200.0,14.5874,14.595,14.5874,14.5874,18200.0
2005-08-15 13:55:00,19.36,19.36,19.35,19.36,3600.0,14.595,14.595,14.5874,14.595,3600.0
2005-08-15 14:00:00,19.35,19.36,19.35,19.35,12800.0,14.5874,14.595,14.5874,14.5874,12800.0
2005-08-15 14:05:00,19.35,19.36,19.35,19.36,14600.0,14.5874,14.595,14.5874,14.595,14600.0
2005-08-15 14:10:00,19.36,19.36,19.35,19.36,16400.0,14.595,14.595,14.5874,14.595,16400.0
2005-08-15 14:15:00,19.36,19.36,19.35,19.35,7200.0,14.595,14.595,14.5874,14.5874,7200.0
2005-08-15 14:20:00,19.35,19.35,19.33,19.33,12400.0,14.5874,14.5874,14.5724,14.5724,12400.0
2005-08-15 14:25:00,19.33,19.36,19.33,19.36,22600.0,14.5724,14.595,14.5724,14.595,22600.0
2005-08-15 14:30:00,19.36,19.36,19.35,19.36,5600.0,14.595,14.595,14.5874,14.595,5600.0
2005-08-15 14:35:00,19.36,19.38,19.36,19.38,14600.0,14.595,14.6101,14.595,14.6101,14600.0
2005-08-15 14:40:00,19.38,19.38,19.36,19.36,11400.0,14.6101,14.6101,14.595,14.595,11400.0
2005-08-15 14:45:00,19.36,19.36,19.34,19.36,21200.0,14.595,14.595,14.5799,14.595,21200.0
2005-08-15 14:50:00,19.36,19.38,19.35,19.35,9000.0,14.595,14.6101,14.5874,14.5874,9000.0
2005-08-15 14:55:00,19.35,19.35,19.35,19.35,18600.0,14.5874,14.5874,14.5874,14.5874,18600.0
2005-08-15 15:00:00,19.35,19.35,19.33,19.33,6600.0,14.5874,14.5874,14.5724,14.5724,6600.0
2005-08-15 15:05:00,19.33,19.33,19.32,19.32,10000.0,14.5724,14.5724,14.5648,14.5648,10000.0
2005-08-15 15:10:00,19.32,19.32,19.3,19.3,4600.0,14.5648,14.5648,14.5498,14.5498,4600.0
2005-08-15 15:15:00,19.3,19.3,19.3,19.3,6600.0,14.5498,14.5498,14.5498,14.5498,6600.0
2005-08-15 15:20:00,19.3,19.3,19.3,19.3,17400.0,14.5498,14.5498,14.5498,14.5498,17400.0
2005-08-15 15:25:00,19.3,19.3,19.29,19.29,14400.0,14.5498,14.5498,14.5422,14.5422,14400.0
2005-08-15 15:30:00,19.29,19.29,19.27,19.27,8800.0,14.5422,14.5422,14.5271,14.5271,8800.0
2005-08-15 15:35:00,19.27,19.27,19.26,19.27,25400.0,14.5271,14.5271,14.5196,14.5271,25400.0
2005-08-15 15:40:00,19.26,19.27,19.25,19.25,25200.0,14.5196,14.5271,14.5121,14.5121,25200.0
2005-08-15 15:45:00,19.25,19.26,19.25,19.25,48000.0,14.5121,14.5196,14.5121,14.5121,48000.0
2005-08-15 15:50:00,19.25,19.25,19.25,19.25,39800.0,14.5121,14.5121,14.5121,14.5121,39800.0
2005-08-15 15:55:00,19.25,19.27,19.18,19.22,112400.0,14.5121,14.5271,14.4593,14.4894,112400.0
2005-08-16 09:30:00,19.28,19.32,19.28,19.32,3200.0,14.5347,14.5648,14.5347,14.5648,3200.0
2005-08-16 09:35:00,19.32,19.33,19.3,19.3,6600.0,14.5648,14.5724,14.5498,14.5498,6600.0
2005-08-16 09:40:00,19.3,19.3,19.1,19.1,5400.0,14.5498,14.5498,14.399,14.399,5400.0
2005-08-16 09:45:00,19.11,19.13,19.11,19.13,3600.0,14.4065,14.4216,14.4065,14.4216,3600.0
2005-08-16 09:50:00,19.14,19.18,19.14,19.18,6200.0,14.4291,14.4593,14.4291,14.4593,6200.0
2005-08-16 09:55:00,19.2,19.24,19.2,19.24,2400.0,14.4744,14.5045,14.4744,14.5045,2400.0
2005-08-16 10:00:00,19.25,19.28,19.25,19.28,3000.0,14.5121,14.5347,14.5121,14.5347,3000.0
2005-08-16 10:05:00,19.27,19.38,19.27,19.38,8200.0,14.5271,14.6101,14.5271,14.6101,8200.0
2005-08-16 10:10:00,19.39,19.39,19.33,19.34,7400.0,14.6176,14.6176,14.5724,14.5799,7400.0
2005-08-16 10:15:00,19.35,19.41,19.35,19.41,5800.0,14.5874,14.6327,14.5874,14.6327,5800.0
2005-08-16 10:20:00,19.41,19.42,19.4,19.4,6000.0,14.6327,14.6402,14.6251,14.6251,6000.0
2005-08-16 10:25:00,19.41,19.48,19.41,19.47,18800.0,14.6327,14.6854,14.6327,14.6779,18800.0
2005-08-16 10:30:00,19.46,19.48,19.46,19.48,6000.0,14.6704,14.6854,14.6704,14.6854,6000.0
2005-08-16 10:35:00,19.49,19.51,19.48,19.48,22000.0,14.693,14.7081,14.6854,14.6854,22000.0
2005-08-16 10:40:00,19.46,19.46,19.43,19.43,10000.0,14.6704,14.6704,14.6478,14.6478,10000.0
2005-08-16 10:45:00,19.42,19.45,19.42,19.45,12400.0,14.6402,14.6628,14.6402,14.6628,12400.0
2005-08-16 10:50:00,19.45,19.45,19.4,19.41,11600.0,14.6628,14.6628,14.6251,14.6327,11600.0
2005-08-16 10:55:00,19.41,19.43,19.36,19.36,5000.0,14.6327,14.6478,14.595,14.595,5000.0
2005-08-16 11:00:00,19.38,19.4,19.38,19.4,2600.0,14.6101,14.6251,14.6101,14.6251,2600.0
2005-08-16 11:05:00,19.39,19.4,19.39,19.4,3000.0,14.6176,14.6251,14.6176,14.6251,3000.0
2005-08-16 11:10:00,19.39,19.39,19.36,19.37,6600.0,14.6176,14.6176,14.595,14.6025,6600.0
2005-08-16 11:15:00,19.37,19.38,19.37,19.38,3400.0,14.6025,14.6101,14.6025,14.6101,3400.0
2005-08-16 11:20:00,19.38,19.38,19.33,19.33,9200.0,14.6101,14.6101,14.5724,14.5724,9200.0
2005-08-16 11:25:00,19.34,19.35,19.33,19.35,12800.0,14.5799,14.5874,14.5724,14.5874,12800.0
2005-08-16 11:30:00,19.35,19.36,19.35,19.35,7800.0,14.5874,14.595,14.5874,14.5874,7800.0
2005-08-16 11:35:00,19.35,19.36,19.35,19.36,4000.0,14.5874,14.595,14.5874,14.595,4000.0
2005-08-16 11:40:00,19.35,19.36,19.34,19.34,13200.0,14.5874,14.595,14.5799,14.5799,13200.0
2005-08-16 11:45:00,19.35,19.35,19.32,19.32,26000.0,14.5874,14.5874,14.5648,14.5648,26000.0
2005-08-16 11:50:00,19.31,19.31,19.28,19.29,27600.0,14.5573,14.5573,14.5347,14.5422,27600.0
2005-08-16 11:55:00,19.29,19.29,19.23,19.24,11600.0,14.5422,14.5422,14.497,14.5045,11600.0
2005-08-16 12:00:00,19.25,19.27,19.25,19.27,3800.0,14.5121,14.5271,14.5121,14.5271,3800.0
2005-08-16 12:05:00,19.27,19.28,19.25,19.26,15600.0,14.5271,14.5347,14.5121,14.5196,15600.0
2005-08-16 12:10:00,19.27,19.29,19.27,19.27,2400.0,14.5271,14.5422,14.5271,14.5271,2400.0
2005-08-16 12:15:00,19.27,19.27,19.18,19.19,35800.0,14.5271,14.5271,14.4593,14.4668,35800.0
2005-08-16 12:20:00,19.19,19.2,19.17,19.17,11400.0,14.4668,14.4744,14.4517,14.4517,11400.0
2005-08-16 12:25:00,19.16,19.16,19.16,19.16,8600.0,14.4442,14.4442,14.4442,14.4442,8600.0
2005-08-16 12:30:00,19.16,19.21,19.16,19.21,6200.0,14.4442,14.4819,14.4442,14.4819,6200.0
2005-08-16 12:35:00,19.2,19.22,19.2,19.21,11000.0,14.4744,14.4894,14.4744,14.4819,11000.0
2005-08-16 12:40:00,19.21,19.21,19.2,19.2,6200.0,14.4819,14.4819,14.4744,14.4744,6200.0
2005-08-16 12:45:00,19.2,19.21,19.2,19.21,3000.0,14.4744,14.4819,14.4744,14.4819,3000.0
2005-08-16 12:50:00,19.22,19.22,19.21,19.22,6400.0,14.4894,14.4894,14.4819,14.4894,6400.0
2005-08-16 12:55:00,19.22,19.23,19.22,19.23,2800.0,14.4894,14.497,14.4894,14.497,2800.0
2005-08-16 13:00:00,19.24,19.24,19.21,19.23,8600.0,14.5045,14.5045,14.4819,14.497,8600.0
2005-08-16 13:05:00,19.22,19.23,19.18,19.18,14400.0,14.4894,14.497,14.4593,14.4593,14400.0
2005-08-16 13:10:00,19.18,19.25,19.18,19.25,24400.0,14.4593,14.5121,14.4593,14.5121,24400.0
2005-08-16 13:15:00,19.25,19.25,19.22,19.25,4400.0,14.5121,14.5121,14.4894,14.5121,4400.0
2005-08-16 13:20:00,19.25,19.25,19.2,19.2,6000.0,14.5121,14.5121,14.4744,14.4744,6000.0
2005-08-16 13:25:00,19.2,19.2,19.16,19.18,67200.0,14.4744,14.4744,14.4442,14.4593,67200.0
2005-08-16 13:30:00,19.18,19.18,19.15,19.16,41200.0,14.4593,14.4593,14.4367,14.4442,41200.0
2005-08-16 13:35:00,19.16,19.2,19.16,19.2,7200.0,14.4442,14.4744,14.4442,14.4744,7200.0
2005-08-16 13:40:00,19.2,19.25,19.2,19.24,8000.0,14.4744,14.5121,14.4744,14.5045,8000.0
2005-08-16 13:45:00,19.24,19.25,19.23,19.24,14600.0,14.5045,14.5121,14.497,14.5045,14600.0
2005-08-16 13:50:00,19.24,19.25,19.16,19.16,8200.0,14.5045,14.5121,14.4442,14.4442,8200.0
2005-08-16 13:55:00,19.16,19.17,19.11,19.11,50400.0,14.4442,14.4517,14.4065,14.4065,50400.0
2005-08-16 14:00:00,19.15,19.18,19.15,19.18,4800.0,14.4367,14.4593,14.4367,14.4593,4800.0
2005-08-16 14:05:00,19.17,19.17,19.14,19.14,4400.0,14.4517,14.4517,14.4291,14.4291,4400.0
2005-08-16 14:10:00,19.14,19.14,19.12,19.12,23800.0,14.4291,14.4291,14.4141,14.4141,23800.0
2005-08-16 14:15:00,19.11,19.13,19.07,19.07,14200.0,14.4065,14.4216,14.3764,14.3764,14200.0
2005-08-16 14:20:00,19.07,19.16,19.07,19.1,38200.0,14.3764,14.4442,14.3764,14.399,38200.0
2005-08-16 14:25:00,19.11,19.12,19.08,19.1,16600.0,14.4065,14.4141,14.3839,14.399,16600.0
2005-08-16 14:30:00,19.1,19.11,19.08,19.09,16800.0,14.399,14.4065,14.3839,14.3914,16800.0
2005-08-16 14:35:00,19.1,19.1,19.07,19.09,19200.0,14.399,14.399,14.3764,14.3914,19200.0
2005-08-16 14:40:00,19.09,19.11,19.08,19.09,118400.0,14.3914,14.4065,14.3839,14.3914,118400.0
2005-08-16 14:45:00,19.11,19.12,19.1,19.12,10400.0,14.4065,14.4141,14.399,14.4141,10400.0
2005-08-16 14:50:00,19.12,19.13,19.08,19.1,10000.0,14.4141,14.4216,14.3839,14.399,10000.0
2005-08-16 14:55:00,19.11,19.11,19.1,19.1,42600.0,14.4065,14.4065,14.399,14.399,42600.0
2005-08-16 15:00:00,19.11,19.14,19.1,19.1,20000.0,14.4065,14.4291,14.399,14.399,20000.0
2005-08-16 15:05:00,19.1,19.11,19.1,19.1,15800.0,14.399,14.4065,14.399,14.399,15800.0
2005-08-16 15:10:00,19.1,19.11,19.0,19.02,113200.0,14.399,14.4065,14.3236,14.3387,113200.0
2005-08-16 15:15:00,19.03,19.07,19.03,19.06,55200.0,14.3462,14.3764,14.3462,14.3688,55200.0
2005-08-16 15:20:00,19.07,19.08,19.04,19.04,35400.0,14.3764,14.3839,14.3537,14.3537,35400.0
2005-08-16 15:25:00,19.05,19.05,18.99,19.04,60200.0,14.3613,14.3613,14.316,14.3537,60200.0
2005-08-16 15:30:00,19.04,19.05,19.01,19.03,23800.0,14.3537,14.3613,14.3311,14.3462,23800.0
2005-08-16 15:35:00,19.03,19.03,18.93,18.97,54800.0,14.3462,14.3462,14.2708,14.301,54800.0
2005-08-16 15:40:00,18.96,18.98,18.92,18.92,59600.0,14.2934,14.3085,14.2633,14.2633,59600.0
2005-08-16 15:45:00,18.95,18.99,18.95,18.96,57000.0,14.2859,14.316,14.2859,14.2934,57000.0
2005-08-16 15:50:00,18.96,18.96,18.85,18.9,98600.0,14.2934,14.2934,14.2105,14.2482,98600.0
2005-08-16 15:55:00,18.9,18.93,18.63,18.9,159200.0,14.2482,14.2708,14.0447,14.2482,159200.0
2005-08-17 09:30:00,19.04,19.04,18.95,18.95,12200.0,14.3537,14.3537,14.2859,14.2859,12200.0
2005-08-17 09:35:00,18.92,18.96,18.9,18.95,9800.0,14.2633,14.2934,14.2482,14.2859,9800.0
2005-08-17 09:40:00,18.96,18.96,18.95,18.96,16600.0,14.2934,14.2934,14.2859,14.2934,16600.0
2005-08-17 09:45:00,18.96,18.99,18.96,18.99,4400.0,14.2934,14.316,14.2934,14.316,4400.0
2005-08-17 09:50:00,18.99,19.0,18.96,18.96,5800.0,14.316,14.3236,14.2934,14.2934,5800.0
2005-08-17 09:55:00,19.0,19.0,18.96,18.97,2600.0,14.3236,14.3236,14.2934,14.301,2600.0
2005-08-17 10:00:00,18.97,18.98,18.96,18.98,3200.0,14.301,14.3085,14.2934,14.3085,3200.0
2005-08-17 10:05:00,18.97,18.97,18.9,18.93,25600.0,14.301,14.301,14.2482,14.2708,25600.0
2005-08-17 10:10:00,18.93,18.93,18.83,18.87,12400.0,14.2708,14.2708,14.1954,14.2256,12400.0
2005-08-17 10:15:00,18.87,18.9,18.84,18.84,14000.0,14.2256,14.2482,14.203,14.203,14000.0
2005-08-17 10:20:00,18.83,18.86,18.81,18.83,20000.0,14.1954,14.218,14.1804,14.1954,20000.0
2005-08-17 10:25:00,18.83,18.83,18.77,18.78,11600.0,14.1954,14.1954,14.1502,14.1577,11600.0
2005-08-17 10:30:00,18.77,18.77,18.66,18.66,12600.0,14.1502,14.1502,14.0673,14.0673,12600.0
2005-08-17 10:35:00,18.66,18.85,18.66,18.85,17600.0,14.0673,14.2105,14.0673,14.2105,17600.0
2005-08-17 10:40:00,18.82,18.86,18.73,18.86,21000.0,14.1879,14.218,14.12,14.218,21000.0
2005-08-17 10:45:00,18.87,18.97,18.87,18.91,11200.0,14.2256,14.301,14.2256,14.2557,11200.0
2005-08-17 10:50:00,18.91,18.91,18.85,18.86,9000.0,14.2557,14.2557,14.2105,14.218,9000.0
2005-08-17 10:55:00,18.86,18.91,18.86,18.87,9200.0,14.218,14.2557,14.218,14.2256,9200.0
2005-08-17 11:00:00,18.86,18.88,18.86,18.88,5000.0,14.218,14.2331,14.218,14.2331,5000.0
2005-08-17 11:05:00,18.88,18.93,18.87,18.91,11200.0,14.2331,14.2708,14.2256,14.2557,11200.0
2005-08-17 11:10:00,18.91,18.97,18.91,18.96,56800.0,14.2557,14.301,14.2557,14.2934,56800.0
2005-08-17 11:15:00,18.93,19.0,18.93,18.95,17000.0,14.2708,14.3236,14.2708,14.2859,17000.0
2005-08-17 11:20:00,18.95,18.97,18.95,18.96,16800.0,14.2859,14.301,14.2859,14.2934,16800.0
2005-08-17 11:25:00,18.96,18.96,18.93,18.93,19800.0,14.2934,14.2934,14.2708,14.2708,19800.0
2005-08-17 11:30:00,18.93,18.97,18.91,18.93,10600.0,14.2708,14.301,14.2557,14.2708,10600.0
2005-08-17 11:35:00,18.91,18.94,18.88,18.91,16200.0,14.2557,14.2784,14.2331,14.2557,16200.0
2005-08-17 11:40:00,18.95,18.95,18.89,18.93,17200.0,14.2859,14.2859,14.2407,14.2708,17200.0
2005-08-17 11:45:00,18.91,18.91,18.88,18.91,30000.0,14.2557,14.2557,14.2331,14.2557,30000.0
2005-08-17 11:50:00,18.93,18.93,18.88,18.88,17800.0,14.2708,14.2708,14.2331,14.2331,17800.0
2005-08-17 11:55:00,18.87,18.9,18.86,18.88,13200.0,14.2256,14.2482,14.218,14.2331,13200.0
2005-08-17 12:00:00,18.87,18.88,18.86,18.87,7200.0,14.2256,14.2331,14.218,14.2256,7200.0
2005-08-17 12:05:00,18.86,18.86,18.86,18.86,6800.0,14.218,14.218,14.218,14.218,6800.0
2005-08-17 12:10:00,18.86,18.88,18.86,18.86,6600.0,14.218,14.2331,14.218,14.218,6600.0
2005-08-17 12:15:00,18.86,18.95,18.86,18.95,5000.0,14.218,14.2859,14.218,14.2859,5000.0
2005-08-17 12:20:00,18.93,18.93,18.91,18.91,5000.0,14.2708,14.2708,14.2557,14.2557,5000.0
2005-08-17 12:25:00,18.9,18.9,18.88,18.88,1000.0,14.2482,14.2482,14.2331,14.2331,1000.0
2005-08-17 12:30:00,18.88,18.93,18.87,18.93,6200.0,14.2331,14.2708,14.2256,14.2708,6200.0
2005-08-17 12:35:00,18.95,18.95,18.93,18.93,5200.0,14.2859,14.2859,14.2708,14.2708,5200.0
2005-08-17 12:40:00,18.96,18.96,18.93,18.95,10200.0,14.2934,14.2934,14.2708,14.2859,10200.0
2005-08-17 12:45:00,18.93,18.96,18.93,18.93,6200.0,14.2708,14.2934,14.2708,14.2708,6200.0
2005-08-17 12:50:00,18.94,18.94,18.92,18.92,4000.0,14.2784,14.2784,14.2633,14.2633,4000.0
2005-08-17 12:55:00,18.92,18.94,18.9,18.91,17400.0,14.2633,14.2784,14.2482,14.2557,17400.0
2005-08-17 13:00:00,18.89,18.92,18.89,18.92,3600.0,14.2407,14.2633,14.2407,14.2633,3600.0
2005-08-17 13:05:00,18.91,18.92,18.91,18.92,3800.0,14.2557,14.2633,14.2557,14.2633,3800.0
2005-08-17 13:10:00,18.93,18.95,18.93,18.95,9800.0,14.2708,14.2859,14.2708,14.2859,9800.0
2005-08-17 13:15:00,18.96,18.96,18.95,18.96,3400.0,14.2934,14.2934,14.2859,14.2934,3400.0
2005-08-17 13:20:00,18.96,18.99,18.96,18.98,3200.0,14.2934,14.316,14.2934,14.3085,3200.0
2005-08-17 13:25:00,18.97,18.98,18.96,18.96,22400.0,14.301,14.3085,14.2934,14.2934,22400.0
2005-08-17 13:30:00,18.97,18.98,18.96,18.98,7400.0,14.301,14.3085,14.2934,14.3085,7400.0
2005-08-17 13:35:00,18.97,18.98,18.95,18.98,35800.0,14.301,14.3085,14.2859,14.3085,35800.0
2005-08-17 13:40:00,18.95,18.96,18.91,18.93,33600.0,14.2859,14.2934,14.2557,14.2708,33600.0
2005-08-17 13:45:00,18.94,18.95,18.93,18.93,3200.0,14.2784,14.2859,14.2708,14.2708,3200.0
2005-08-17 13:50:00,18.94,18.96,18.94,18.96,1600.0,14.2784,14.2934,14.2784,14.2934,1600.0
2005-08-17 13:55:00,18.95,18.96,18.95,18.95,5200.0,14.2859,14.2934,14.2859,14.2859,5200.0
2005-08-17 14:00:00,18.96,18.96,18.93,18.94,4000.0,14.2934,14.2934,14.2708,14.2784,4000.0
2005-08-17 14:05:00,18.95,18.95,18.92,18.92,18400.0,14.2859,14.2859,14.2633,14.2633,18400.0
2005-08-17 14:10:00,18.93,18.97,18.93,18.97,1800.0,14.2708,14.301,14.2708,14.301,1800.0
2005-08-17 14:15:00,18.95,18.95,18.95,18.95,3400.0,14.2859,14.2859,14.2859,14.2859,3400.0
2005-08-17 14:20:00,18.95,18.95,18.92,18.93,12200.0,14.2859,14.2859,14.2633,14.2708,12200.0
2005-08-17 14:25:00,18.93,18.93,18.9,18.91,18200.0,14.2708,14.2708,14.2482,14.2557,18200.0
2005-08-17 14:30:00,18.9,18.91,18.9,18.91,5200.0,14.2482,14.2557,14.2482,14.2557,5200.0
2005-08-17 14:35:00,18.91,18.91,18.9,18.9,4200.0,14.2557,14.2557,14.2482,14.2482,4200.0
2005-08-17 14:40:00,18.9,18.9,18.89,18.89,4000.0,14.2482,14.2482,14.2407,14.2407,4000.0
2005-08-17 14:45:00,18.89,18.94,18.89,18.91,7200.0,14.2407,14.2784,14.2407,14.2557,7200.0
2005-08-17 14:50:00,18.9,18.9,18.86,18.88,7400.0,14.2482,14.2482,14.218,14.2331,7400.0
2005-08-17 14:55:00,18.88,18.88,18.86,18.87,8200.0,14.2331,14.2331,14.218,14.2256,8200.0
2005-08-17 15:00:00,18.86,18.88,18.85,18.87,18000.0,14.218,14.2331,14.2105,14.2256,18000.0
2005-08-17 15:05:00,18.87,18.92,18.87,18.92,6800.0,14.2256,14.2633,14.2256,14.2633,6800.0
2005-08-17 15:10:00,18.92,18.92,18.87,18.88,16600.0,14.2633,14.2633,14.2256,14.2331,16600.0
2005-08-17 15:15:00,18.88,18.88,18.87,18.88,30400.0,14.2331,14.2331,14.2256,14.2331,30400.0
2005-08-17 15:20:00,18.88,18.88,18.87,18.88,20400.0,14.2331,14.2331,14.2256,14.2331,20400.0
2005-08-17 15:25:00,18.88,18.88,18.86,18.86,8400.0,14.2331,14.2331,14.218,14.218,8400.0
2005-08-17 15:30:00,18.87,18.87,18.86,18.86,3600.0,14.2256,14.2256,14.218,14.218,3600.0
2005-08-17 15:35:00,18.87,18.88,18.86,18.86,18800.0,14.2256,14.2331,14.218,14.218,18800.0
2005-08-17 15:40:00,18.87,18.88,18.86,18.86,20400.0,14.2256,14.2331,14.218,14.218,20400.0
2005-08-17 15:45:00,18.86,18.86,18.86,18.86,11800.0,14.218,14.218,14.218,14.218,11800.0
2005-08-17 15:50:00,18.86,18.86,18.83,18.84,31800.0,14.218,14.218,14.1954,14.203,31800.0
2005-08-17 15:55:00,18.84,18.88,18.78,18.78,119600.0,14.203,14.2331,14.1577,14.1577,119600.0
2005-08-18 09:30:00,18.79,18.79,18.73,18.73,18200.0,14.1653,14.1653,14.12,14.12,18200.0
2005-08-18 09:35:00,18.73,18.75,18.73,18.74,47400.0,14.12,14.1351,14.12,14.1276,47400.0
2005-08-18 09:40:00,18.74,18.85,18.73,18.75,9600.0,14.1276,14.2105,14.12,14.1351,9600.0
2005-08-18 09:45:00,18.75,18.76,18.73,18.73,11400.0,14.1351,14.1427,14.12,14.12,11400.0
2005-08-18 09:50:00,18.73,18.75,18.68,18.71,23600.0,14.12,14.1351,14.0823,14.105,23600.0
2005-08-18 09:55:00,18.71,18.73,18.68,18.73,10600.0,14.105,14.12,14.0823,14.12,10600.0
2005-08-18 10:00:00,18.72,18.72,18.7,18.7,3200.0,14.1125,14.1125,14.0974,14.0974,3200.0
2005-08-18 10:05:00,18.65,18.71,18.65,18.71,5800.0,14.0597,14.105,14.0597,14.105,5800.0
2005-08-18 10:10:00,18.71,18.72,18.67,18.7,14000.0,14.105,14.1125,14.0748,14.0974,14000.0
2005-08-18 10:15:00,18.7,18.73,18.7,18.73,13200.0,14.0974,14.12,14.0974,14.12,13200.0
2005-08-18 10:20:00,18.73,18.84,18.73,18.84,7000.0,14.12,14.203,14.12,14.203,7000.0
2005-08-18 10:25:00,18.84,18.86,18.8,18.8,7600.0,14.203,14.218,14.1728,14.1728,7600.0
2005-08-18 10:30:00,18.79,18.79,18.76,18.78,6000.0,14.1653,14.1653,14.1427,14.1577,6000.0
2005-08-18 10:35:00,18.77,18.85,18.77,18.85,14000.0,14.1502,14.2105,14.1502,14.2105,14000.0
2005-08-18 10:40:00,18.83,18.85,18.81,18.82,8200.0,14.1954,14.2105,14.1804,14.1879,8200.0
2005-08-18 10:45:00,18.83,18.83,18.8,18.8,4800.0,14.1954,14.1954,14.1728,14.1728,4800.0
2005-08-18 10:50:00,18.79,18.81,18.79,18.81,4600.0,14.1653,14.1804,14.1653,14.1804,4600.0
2005-08-18 10:55:00,18.82,18.83,18.82,18.82,3600.0,14.1879,14.1954,14.1879,14.1879,3600.0
2005-08-18 11:00:00,18.82,18.82,18.76,18.76,4800.0,14.1879,14.1879,14.1427,14.1427,4800.0
2005-08-18 11:05:00,18.78,18.78,18.75,18.77,10800.0,14.1577,14.1577,14.1351,14.1502,10800.0
2005-08-18 11:10:00,18.75,18.77,18.75,18.77,5200.0,14.1351,14.1502,14.1351,14.1502,5200.0
2005-08-18 11:15:00,18.75,18.79,18.75,18.79,3800.0,14.1351,14.1653,14.1351,14.1653,3800.0
2005-08-18 11:20:00,18.8,18.8,18.75,18.75,9200.0,14.1728,14.1728,14.1351,14.1351,9200.0
2005-08-18 11:25:00,18.75,18.77,18.75,18.77,1800.0,14.1351,14.1502,14.1351,14.1502,1800.0
2005-08-18 11:30:00,18.77,18.79,18.77,18.79,10600.0,14.1502,14.1653,14.1502,14.1653,10600.0
2005-08-18 11:35:00,18.79,18.8,18.79,18.79,3200.0,14.1653,14.1728,14.1653,14.1653,3200.0
2005-08-18 11:40:00,18.78,18.78,18.75,18.75,4200.0,14.1577,14.1577,14.1351,14.1351,4200.0
2005-08-18 11:45:00,18.75,18.76,18.75,18.76,5000.0,14.1351,14.1427,14.1351,14.1427,5000.0
2005-08-18 11:50:00,18.75,18.78,18.75,18.78,3200.0,14.1351,14.1577,14.1351,14.1577,3200.0
2005-08-18 11:55:00,18.78,18.78,18.75,18.75,2800.0,14.1577,14.1577,14.1351,14.1351,2800.0
2005-08-18 12:00:00,18.75,18.75,18.7,18.71,10600.0,14.1351,14.1351,14.0974,14.105,10600.0
2005-08-18 12:05:00,18.72,18.75,18.71,18.75,8600.0,14.1125,14.1351,14.105,14.1351,8600.0
2005-08-18 12:10:00,18.75,18.76,18.75,18.75,10800.0,14.1351,14.1427,14.1351,14.1351,10800.0
2005-08-18 12:15:00,18.74,18.76,18.73,18.75,4600.0,14.1276,14.1427,14.12,14.1351,4600.0
2005-08-18 12:20:00,18.75,18.76,18.75,18.76,7800.0,14.1351,14.1427,14.1351,14.1427,7800.0
2005-08-18 12:25:00,18.76,18.76,18.75,18.75,2800.0,14.1427,14.1427,14.1351,14.1351,2800.0
2005-08-18 12:30:00,18.76,18.77,18.76,18.76,3200.0,14.1427,14.1502,14.1427,14.1427,3200.0
2005-08-18 12:35:00,18.77,18.77,18.76,18.76,1000.0,14.1502,14.1502,14.1427,14.1427,1000.0
2005-08-18 12:40:00,18.76,18.76,18.75,18.75,4800.0,14.1427,14.1427,14.1351,14.1351,4800.0
2005-08-18 12:45:00,18.75,18.75,18.73,18.74,12200.0,14.1351,14.1351,14.12,14.1276,12200.0
2005-08-18 12:50:00,18.74,18.75,18.73,18.75,9600.0,14.1276,14.1351,14.12,14.1351,9600.0
2005-08-18 12:55:00,18.75,18.78,18.75,18.77,2800.0,14.1351,14.1577,14.1351,14.1502,2800.0
2005-08-18 13:00:00,18.78,18.8,18.78,18.8,2800.0,14.1577,14.1728,14.1577,14.1728,2800.0
2005-08-18 13:05:00,18.79,18.8,18.76,18.76,2200.0,14.1653,14.1728,14.1427,14.1427,2200.0
2005-08-18 13:10:00,18.78,18.79,18.77,18.79,1400.0,14.1577,14.1653,14.1502,14.1653,1400.0
2005-08-18 13:15:00,18.79,18.79,18.75,18.75,25600.0,14.1653,14.1653,14.1351,14.1351,25600.0
2005-08-18 13:20:00,18.77,18.81,18.77,18.81,6600.0,14.1502,14.1804,14.1502,14.1804,6600.0
2005-08-18 13:25:00,18.81,18.81,18.79,18.79,3200.0,14.1804,14.1804,14.1653,14.1653,3200.0
2005-08-18 13:30:00,18.8,18.82,18.79,18.79,8200.0,14.1728,14.1879,14.1653,14.1653,8200.0
2005-08-18 13:35:00,18.79,18.81,18.79,18.81,5400.0,14.1653,14.1804,14.1653,14.1804,5400.0
2005-08-18 13:40:00,18.83,18.87,18.81,18.82,5600.0,14.1954,14.2256,14.1804,14.1879,5600.0
2005-08-18 13:45:00,18.82,18.84,18.81,18.81,3000.0,14.1879,14.203,14.1804,14.1804,3000.0
2005-08-18 13:50:00,18.82,18.82,18.82,18.82,400.0,14.1879,14.1879,14.1879,14.1879,400.0
2005-08-18 13:55:00,18.82,18.82,18.81,18.82,3000.0,14.1879,14.1879,14.1804,14.1879,3000.0
2005-08-18 14:00:00,18.83,18.84,18.83,18.84,4000.0,14.1954,14.203,14.1954,14.203,4000.0
2005-08-18 14:05:00,18.83,18.83,18.82,18.83,2600.0,14.1954,14.1954,14.1879,14.1954,2600.0
2005-08-18 14:10:00,18.83,18.84,18.82,18.82,3800.0,14.1954,14.203,14.1879,14.1879,3800.0
2005-08-18 14:15:00,18.82,18.82,18.81,18.82,2600.0,14.1879,14.1879,14.1804,14.1879,2600.0
2005-08-18 14:20:00,18.82,18.83,18.82,18.82,4400.0,14.1879,14.1954,14.1879,14.1879,4400.0
2005-08-18 14:25:00,18.82,18.82,18.82,18.82,8200.0,14.1879,14.1879,14.1879,14.1879,8200.0
2005-08-18 14:30:00,18.82,18.82,18.79,18.8,9400.0,14.1879,14.1879,14.1653,14.1728,9400.0
2005-08-18 14:35:00,18.8,18.83,18.8,18.83,5400.0,14.1728,14.1954,14.1728,14.1954,5400.0
2005-08-18 14:40:00,18.83,18.83,18.8,18.8,6200.0,14.1954,14.1954,14.1728,14.1728,6200.0
2005-08-18 14:45:00,18.77,18.82,18.77,18.78,33600.0,14.1502,14.1879,14.1502,14.1577,33600.0
2005-08-18 14:50:00,18.78,18.79,18.75,18.75,24000.0,14.1577,14.1653,14.1351,14.1351,24000.0
2005-08-18 14:55:00,18.76,18.8,18.76,18.79,8800.0,14.1427,14.1728,14.1427,14.1653,8800.0
2005-08-18 15:00:00,18.79,18.79,18.73,18.74,57000.0,14.1653,14.1653,14.12,14.1276,57000.0
2005-08-18 15:05:00,18.72,18.72,18.68,18.69,33000.0,14.1125,14.1125,14.0823,14.0899,33000.0
2005-08-18 15:10:00,18.7,18.74,18.7,18.74,21200.0,14.0974,14.1276,14.0974,14.1276,21200.0
2005-08-18 15:15:00,18.74,18.75,18.73,18.74,14000.0,14.1276,14.1351,14.12,14.1276,14000.0
2005-08-18 15:20:00,18.74,18.78,18.74,18.74,19000.0,14.1276,14.1577,14.1276,14.1276,19000.0
2005-08-18 15:25:00,18.74,18.77,18.74,18.77,7200.0,14.1276,14.1502,14.1276,14.1502,7200.0
2005-08-18 15:30:00,18.77,18.79,18.75,18.75,20800.0,14.1502,14.1653,14.1351,14.1351,20800.0
2005-08-18 15:35:00,18.75,18.84,18.75,18.84,16400.0,14.1351,14.203,14.1351,14.203,16400.0
2005-08-18 15:40:00,18.84,18.84,18.75,18.76,32000.0,14.203,14.203,14.1351,14.1427,32000.0
2005-08-18 15:45:00,18.76,18.81,18.76,18.77,23800.0,14.1427,14.1804,14.1427,14.1502,23800.0
2005-08-18 15:50:00,18.77,18.81,18.77,18.8,20400.0,14.1502,14.1804,14.1502,14.1728,20400.0
2005-08-18 15:55:00,18.8,18.8,18.75,18.77,67600.0,14.1728,14.1728,14.1351,14.1502,67600.0
2005-08-19 09:30:00,18.77,18.77,18.73,18.73,5400.0,14.1502,14.1502,14.12,14.12,5400.0
2005-08-19 09:35:00,18.71,18.71,18.71,18.71,800.0,14.105,14.105,14.105,14.105,800.0
2005-08-19 09:40:00,18.73,18.73,18.73,18.73,600.0,14.12,14.12,14.12,14.12,600.0
2005-08-19 09:45:00,18.74,18.8,18.74,18.8,14000.0,14.1276,14.1728,14.1276,14.1728,14000.0
2005-08-19 09:50:00,18.78,18.81,18.78,18.81,8400.0,14.1577,14.1804,14.1577,14.1804,8400.0
2005-08-19 09:55:00,18.82,18.85,18.82,18.85,2000.0,14.1879,14.2105,14.1879,14.2105,2000.0
2005-08-19 10:00:00,18.85,18.87,18.83,18.86,14600.0,14.2105,14.2256,14.1954,14.218,14600.0
2005-08-19 10:05:00,18.83,18.86,18.8,18.86,31000.0,14.1954,14.218,14.1728,14.218,31000.0
2005-08-19 10:10:00,18.85,18.85,18.74,18.75,3600.0,14.2105,14.2105,14.1276,14.1351,3600.0
2005-08-19 10:15:00,18.77,18.83,18.77,18.79,7600.0,14.1502,14.1954,14.1502,14.1653,7600.0
2005-08-19 10:20:00,18.79,18.8,18.79,18.8,6000.0,14.1653,14.1728,14.1653,14.1728,6000.0
2005-08-19 10:25:00,18.79,18.8,18.79,18.8,3000.0,14.1653,14.1728,14.1653,14.1728,3000.0
2005-08-19 10:30:00,18.81,18.85,18.81,18.82,2000.0,14.1804,14.2105,14.1804,14.1879,2000.0
2005-08-19 10:35:00,18.84,18.84,18.82,18.83,2600.0,14.203,14.203,14.1879,14.1954,2600.0
2005-08-19 10:40:00,18.81,18.84,18.81,18.84,2000.0,14.1804,14.203,14.1804,14.203,2000.0
2005-08-19 10:45:00,18.84,18.85,18.84,18.85,7000.0,14.203,14.2105,14.203,14.2105,7000.0
2005-08-19 10:50:00,18.85,18.85,18.83,18.83,2600.0,14.2105,14.2105,14.1954,14.1954,2600.0
2005-08-19 10:55:00,18.85,18.85,18.84,18.84,3200.0,14.2105,14.2105,14.203,14.203,3200.0
2005-08-19 11:00:00,18.84,18.85,18.83,18.84,2200.0,14.203,14.2105,14.1954,14.203,2200.0
2005-08-19 11:05:00,18.84,18.86,18.84,18.84,5000.0,14.203,14.218,14.203,14.203,5000.0
2005-08-19 11:10:00,18.85,18.86,18.85,18.86,21600.0,14.2105,14.218,14.2105,14.218,21600.0
2005-08-19 11:15:00,18.86,18.86,18.86,18.86,2400.0,14.218,14.218,14.218,14.218,2400.0
2005-08-19 11:20:00,18.86,18.87,18.85,18.87,1800.0,14.218,14.2256,14.2105,14.2256,1800.0
2005-08-19 11:25:00,18.86,18.86,18.84,18.84,2200.0,14.218,14.218,14.203,14.203,2200.0
2005-08-19 11:30:00,18.86,18.86,18.86,18.86,1400.0,14.218,14.218,14.218,14.218,1400.0
2005-08-19 11:35:00,18.86,18.86,18.86,18.86,600.0,14.218,14.218,14.218,14.218,600.0
2005-08-19 11:40:00,18.86,18.87,18.86,18.87,2600.0,14.218,14.2256,14.218,14.2256,2600.0
2005-08-19 11:45:00,18.87,18.9,18.87,18.9,10800.0,14.2256,14.2482,14.2256,14.2482,10800.0
2005-08-19 11:50:00,18.9,18.91,18.9,18.91,800.0,14.2482,14.2557,14.2482,14.2557,800.0
2005-08-19 11:55:00,18.9,18.9,18.9,18.9,400.0,14.2482,14.2482,14.2482,14.2482,400.0
2005-08-19 12:00:00,18.91,18.95,18.91,18.95,9200.0,14.2557,14.2859,14.2557,14.2859,9200.0
2005-08-19 12:05:00,18.95,18.95,18.93,18.93,4200.0,14.2859,14.2859,14.2708,14.2708,4200.0
2005-08-19 12:10:00,18.94,19.05,18.94,19.05,20200.0,14.2784,14.3613,14.2784,14.3613,20200.0
2005-08-19 12:15:00,19.05,19.08,19.05,19.07,8400.0,14.3613,14.3839,14.3613,14.3764,8400.0
2005-08-19 12:20:00,19.09,19.1,19.08,19.08,4400.0,14.3914,14.399,14.3839,14.3839,4400.0
2005-08-19 12:25:00,19.1,19.3,19.1,19.3,52000.0,14.399,14.5498,14.399,14.5498,52000.0
2005-08-19 12:30:00,19.3,19.33,19.26,19.26,20400.0,14.5498,14.5724,14.5196,14.5196,20400.0
2005-08-19 12:35:00,19.26,19.28,19.25,19.28,12400.0,14.5196,14.5347,14.5121,14.5347,12400.0
2005-08-19 12:40:00,19.28,19.28,19.25,19.25,5400.0,14.5347,14.5347,14.5121,14.5121,5400.0
2005-08-19 12:45:00,19.27,19.27,19.25,19.25,3600.0,14.5271,14.5271,14.5121,14.5121,3600.0
2005-08-19 12:50:00,19.27,19.27,19.25,19.25,6600.0,14.5271,14.5271,14.5121,14.5121,6600.0
2005-08-19 12:55:00,19.24,19.25,19.24,19.24,5200.0,14.5045,14.5121,14.5045,14.5045,5200.0
2005-08-19 13:00:00,19.25,19.25,19.18,19.18,14400.0,14.5121,14.5121,14.4593,14.4593,14400.0
2005-08-19 13:05:00,19.18,19.18,19.17,19.17,3800.0,14.4593,14.4593,14.4517,14.4517,3800.0
2005-08-19 13:10:00,19.16,19.18,19.15,19.16,23000.0,14.4442,14.4593,14.4367,14.4442,23000.0
2005-08-19 13:15:00,19.16,19.16,19.14,19.14,1600.0,14.4442,14.4442,14.4291,14.4291,1600.0
2005-08-19 13:20:00,19.13,19.14,19.11,19.11,4000.0,14.4216,14.4291,14.4065,14.4065,4000.0
2005-08-19 13:25:00,19.11,19.11,19.09,19.09,1000.0,14.4065,14.4065,14.3914,14.3914,1000.0
2005-08-19 13:30:00,19.1,19.11,19.1,19.11,5000.0,14.399,14.4065,14.399,14.4065,5000.0
2005-08-19 13:35:00,19.11,19.11,19.11,19.11,2200.0,14.4065,14.4065,14.4065,14.4065,2200.0
2005-08-19 13:40:00,19.11,19.12,19.11,19.12,4800.0,14.4065,14.4141,14.4065,14.4141,4800.0
2005-08-19 13:45:00,19.12,19.13,19.12,19.13,1600.0,14.4141,14.4216,14.4141,14.4216,1600.0
2005-08-19 13:50:00,19.13,19.14,19.13,19.13,7400.0,14.4216,14.4291,14.4216,14.4216,7400.0
2005-08-19 13:55:00,19.12,19.14,19.11,19.14,2000.0,14.4141,14.4291,14.4065,14.4291,2000.0
2005-08-19 14:00:00,19.14,19.14,19.13,19.13,2000.0,14.4291,14.4291,14.4216,14.4216,2000.0
2005-08-19 14:05:00,19.14,19.15,19.11,19.12,9200.0,14.4291,14.4367,14.4065,14.4141,9200.0
2005-08-19 14:10:00,19.12,19.15,19.12,19.15,52400.0,14.4141,14.4367,14.4141,14.4367,52400.0
2005-08-19 14:15:00,19.17,19.2,19.14,19.2,11200.0,14.4517,14.4744,14.4291,14.4744,11200.0
2005-08-19 14:20:00,19.17,19.23,19.17,19.21,7600.0,14.4517,14.497,14.4517,14.4819,7600.0
2005-08-19 14:25:00,19.22,19.27,19.22,19.26,3400.0,14.4894,14.5271,14.4894,14.5196,3400.0
2005-08-19 14:30:00,19.26,19.28,19.25,19.25,8600.0,14.5196,14.5347,14.5121,14.5121,8600.0
2005-08-19 14:35:00,19.25,19.25,19.24,19.25,18000.0,14.5121,14.5121,14.5045,14.5121,18000.0
2005-08-19 14:40:00,19.24,19.25,19.23,19.24,12200.0,14.5045,14.5121,14.497,14.5045,12200.0
2005-08-19 14:45:00,19.25,19.26,19.25,19.25,11200.0,14.5121,14.5196,14.5121,14.5121,11200.0
2005-08-19 14:50:00,19.26,19.26,19.25,19.25,8800.0,14.5196,14.5196,14.5121,14.5121,8800.0
2005-08-19 14:55:00,19.25,19.25,19.24,19.24,11400.0,14.5121,14.5121,14.5045,14.5045,11400.0
2005-08-19 15:00:00,19.24,19.25,19.24,19.25,12000.0,14.5045,14.5121,14.5045,14.5121,12000.0
2005-08-19 15:05:00,19.25,19.25,19.23,19.25,4400.0,14.5121,14.5121,14.497,14.5121,4400.0
2005-08-19 15:10:00,19.25,19.3,19.25,19.27,17000.0,14.5121,14.5498,14.5121,14.5271,17000.0
2005-08-19 15:15:00,19.27,19.27,19.25,19.26,23000.0,14.5271,14.5271,14.5121,14.5196,23000.0
2005-08-19 15:20:00,19.25,19.25,19.25,19.25,10000.0,14.5121,14.5121,14.5121,14.5121,10000.0
2005-08-19 15:25:00,19.25,19.27,19.25,19.25,23400.0,14.5121,14.5271,14.5121,14.5121,23400.0
2005-08-19 15:30:00,19.25,19.3,19.25,19.3,11600.0,14.5121,14.5498,14.5121,14.5498,11600.0
2005-08-19 15:35:00,19.28,19.3,19.28,19.29,16800.0,14.5347,14.5498,14.5347,14.5422,16800.0
2005-08-19 15:40:00,19.29,19.31,19.28,19.31,8000.0,14.5422,14.5573,14.5347,14.5573,8000.0
2005-08-19 15:45:00,19.33,19.33,19.25,19.25,15200.0,14.5724,14.5724,14.5121,14.5121,15200.0
2005-08-19 15:50:00,19.27,19.3,19.25,19.28,24000.0,14.5271,14.5498,14.5121,14.5347,24000.0
2005-08-19 15:55:00,19.28,19.3,19.25,19.29,24600.0,14.5347,14.5498,14.5121,14.5422,24600.0
2005-08-22 09:30:00,19.28,19.28,19.21,19.23,7000.0,14.5347,14.5347,14.4819,14.497,7000.0
2005-08-22 09:35:00,19.21,19.28,19.21,19.27,10400.0,14.4819,14.5347,14.4819,14.5271,10400.0
2005-08-22 09:40:00,19.27,19.28,19.22,19.23,6600.0,14.5271,14.5347,14.4894,14.497,6600.0
2005-08-22 09:45:00,19.23,19.3,19.23,19.3,7600.0,14.497,14.5498,14.497,14.5498,7600.0
2005-08-22 09:50:00,19.33,19.37,19.33,19.35,4000.0,14.5724,14.6025,14.5724,14.5874,4000.0
2005-08-22 09:55:00,19.36,19.36,19.33,19.36,4800.0,14.595,14.595,14.5724,14.595,4800.0
2005-08-22 10:00:00,19.35,19.36,19.35,19.35,3600.0,14.5874,14.595,14.5874,14.5874,3600.0
2005-08-22 10:05:00,19.35,19.36,19.33,19.33,10800.0,14.5874,14.595,14.5724,14.5724,10800.0
2005-08-22 10:10:00,19.35,19.35,19.34,19.34,5800.0,14.5874,14.5874,14.5799,14.5799,5800.0
2005-08-22 10:15:00,19.34,19.35,19.34,19.35,27200.0,14.5799,14.5874,14.5799,14.5874,27200.0
2005-08-22 10:20:00,19.35,19.35,19.25,19.25,11200.0,14.5874,14.5874,14.5121,14.5121,11200.0
2005-08-22 10:25:00,19.26,19.27,19.25,19.26,19600.0,14.5196,14.5271,14.5121,14.5196,19600.0
2005-08-22 10:30:00,19.26,19.28,19.26,19.27,3600.0,14.5196,14.5347,14.5196,14.5271,3600.0
2005-08-22 10:35:00,19.26,19.27,19.26,19.27,2400.0,14.5196,14.5271,14.5196,14.5271,2400.0
2005-08-22 10:40:00,19.26,19.26,19.25,19.25,15200.0,14.5196,14.5196,14.5121,14.5121,15200.0
2005-08-22 10:45:00,19.27,19.27,19.26,19.27,14200.0,14.5271,14.5271,14.5196,14.5271,14200.0
2005-08-22 10:50:00,19.25,19.29,19.25,19.27,12400.0,14.5121,14.5422,14.5121,14.5271,12400.0
2005-08-22 10:55:00,19.27,19.28,19.27,19.27,3200.0,14.5271,14.5347,14.5271,14.5271,3200.0
2005-08-22 11:00:00,19.27,19.27,19.26,19.27,13200.0,14.5271,14.5271,14.5196,14.5271,13200.0
2005-08-22 11:05:00,19.27,19.27,19.26,19.26,16000.0,14.5271,14.5271,14.5196,14.5196,16000.0
2005-08-22 11:10:00,19.26,19.27,19.26,19.27,15600.0,14.5196,14.5271,14.5196,14.5271,15600.0
2005-08-22 11:15:00,19.27,19.27,19.27,19.27,10800.0,14.5271,14.5271,14.5271,14.5271,10800.0
2005-08-22 11:20:00,19.27,19.29,19.25,19.28,22800.0,14.5271,14.5422,14.5121,14.5347,22800.0
2005-08-22 11:25:00,19.27,19.28,19.27,19.27,5200.0,14.5271,14.5347,14.5271,14.5271,5200.0
2005-08-22 11:30:00,19.26,19.27,19.25,19.27,25000.0,14.5196,14.5271,14.5121,14.5271,25000.0
2005-08-22 11:35:00,19.27,19.28,19.26,19.27,8000.0,14.5271,14.5347,14.5196,14.5271,8000.0
2005-08-22 11:40:00,19.27,19.29,19.25,19.25,8000.0,14.5271,14.5422,14.5121,14.5121,8000.0
2005-08-22 11:45:00,19.25,19.27,19.25,19.25,8200.0,14.5121,14.5271,14.5121,14.5121,8200.0
2005-08-22 11:50:00,19.26,19.27,19.22,19.23,68400.0,14.5196,14.5271,14.4894,14.497,68400.0
2005-08-22 11:55:00,19.23,19.24,19.21,19.21,12000.0,14.497,14.5045,14.4819,14.4819,12000.0
2005-08-22 12:00:00,19.22,19.22,19.21,19.21,6200.0,14.4894,14.4894,14.4819,14.4819,6200.0
2005-08-22 12:05:00,19.22,19.22,19.21,19.21,6200.0,14.4894,14.4894,14.4819,14.4819,6200.0
2005-08-22 12:10:00,19.22,19.28,19.22,19.27,8400.0,14.4894,14.5347,14.4894,14.5271,8400.0
2005-08-22 12:15:00,19.25,19.3,19.25,19.3,3600.0,14.5121,14.5498,14.5121,14.5498,3600.0
2005-08-22 12:20:00,19.29,19.3,19.29,19.29,4400.0,14.5422,14.5498,14.5422,14.5422,4400.0
2005-08-22 12:25:00,19.29,19.29,19.25,19.25,7600.0,14.5422,14.5422,14.5121,14.5121,7600.0
2005-08-22 12:30:00,19.25,19.25,19.25,19.25,3000.0,14.5121,14.5121,14.5121,14.5121,3000.0
2005-08-22 12:35:00,19.25,19.26,19.21,19.21,8800.0,14.5121,14.5196,14.4819,14.4819,8800.0
2005-08-22 12:40:00,19.23,19.25,19.23,19.24,6400.0,14.497,14.5121,14.497,14.5045,6400.0
2005-08-22 12:45:00,19.24,19.24,19.23,19.23,6000.0,14.5045,14.5045,14.497,14.497,6000.0
2005-08-22 12:50:00,19.23,19.26,19.23,19.26,3200.0,14.497,14.5196,14.497,14.5196,3200.0
2005-08-22 12:55:00,19.25,19.27,19.25,19.27,3600.0,14.5121,14.5271,14.5121,14.5271,3600.0
2005-08-22 13:00:00,19.27,19.27,19.26,19.26,4400.0,14.5271,14.5271,14.5196,14.5196,4400.0
2005-08-22 13:05:00,19.26,19.28,19.26,19.27,6800.0,14.5196,14.5347,14.5196,14.5271,6800.0
2005-08-22 13:10:00,19.25,19.25,19.23,19.25,16000.0,14.5121,14.5121,14.497,14.5121,16000.0
2005-08-22 13:15:00,19.25,19.27,19.23,19.27,8000.0,14.5121,14.5271,14.497,14.5271,8000.0
2005-08-22 13:20:00,19.28,19.32,19.28,19.3,3400.0,14.5347,14.5648,14.5347,14.5498,3400.0
2005-08-22 13:25:00,19.33,19.35,19.33,19.35,7200.0,14.5724,14.5874,14.5724,14.5874,7200.0
2005-08-22 13:30:00,19.35,19.36,19.25,19.25,9800.0,14.5874,14.595,14.5121,14.5121,9800.0
2005-08-22 13:35:00,19.25,19.26,19.24,19.24,11800.0,14.5121,14.5196,14.5045,14.5045,11800.0
2005-08-22 13:40:00,19.24,19.25,19.24,19.25,7000.0,14.5045,14.5121,14.5045,14.5121,7000.0
2005-08-22 13:45:00,19.25,19.25,19.24,19.24,4600.0,14.5121,14.5121,14.5045,14.5045,4600.0
2005-08-22 13:50:00,19.24,19.25,19.24,19.25,7000.0,14.5045,14.5121,14.5045,14.5121,7000.0
2005-08-22 13:55:00,19.25,19.25,19.24,19.24,6800.0,14.5121,14.5121,14.5045,14.5045,6800.0
2005-08-22 14:00:00,19.25,19.25,19.25,19.25,5800.0,14.5121,14.5121,14.5121,14.5121,5800.0
2005-08-22 14:05:00,19.25,19.25,19.25,19.25,6600.0,14.5121,14.5121,14.5121,14.5121,6600.0
2005-08-22 14:10:00,19.25,19.27,19.25,19.25,17800.0,14.5121,14.5271,14.5121,14.5121,17800.0
2005-08-22 14:15:00,19.25,19.31,19.25,19.31,6000.0,14.5121,14.5573,14.5121,14.5573,6000.0
2005-08-22 14:20:00,19.31,19.37,19.3,19.3,6000.0,14.5573,14.6025,14.5498,14.5498,6000.0
2005-08-22 14:25:00,19.3,19.33,19.3,19.3,4800.0,14.5498,14.5724,14.5498,14.5498,4800.0
2005-08-22 14:30:00,19.31,19.32,19.26,19.26,10200.0,14.5573,14.5648,14.5196,14.5196,10200.0
2005-08-22 14:35:00,19.25,19.29,19.25,19.25,14200.0,14.5121,14.5422,14.5121,14.5121,14200.0
2005-08-22 14:40:00,19.25,19.26,19.24,19.24,195400.0,14.5121,14.5196,14.5045,14.5045,195400.0
2005-08-22 14:45:00,19.24,19.24,19.23,19.24,5200.0,14.5045,14.5045,14.497,14.5045,5200.0
2005-08-22 14:50:00,19.23,19.24,19.22,19.22,8800.0,14.497,14.5045,14.4894,14.4894,8800.0
2005-08-22 14:55:00,19.22,19.25,19.22,19.25,10400.0,14.4894,14.5121,14.4894,14.5121,10400.0
2005-08-22 15:00:00,19.24,19.25,19.24,19.24,9400.0,14.5045,14.5121,14.5045,14.5045,9400.0
2005-08-22 15:05:00,19.24,19.25,19.23,19.23,117200.0,14.5045,14.5121,14.497,14.497,117200.0
2005-08-22 15:10:00,19.23,19.25,19.23,19.23,15400.0,14.497,14.5121,14.497,14.497,15400.0
2005-08-22 15:15:00,19.23,19.25,19.23,19.24,15400.0,14.497,14.5121,14.497,14.5045,15400.0
2005-08-22 15:20:00,19.24,19.24,19.23,19.24,17400.0,14.5045,14.5045,14.497,14.5045,17400.0
2005-08-22 15:25:00,19.24,19.25,19.24,19.25,9400.0,14.5045,14.5121,14.5045,14.5121,9400.0
2005-08-22 15:30:00,19.25,19.26,19.25,19.26,20200.0,14.5121,14.5196,14.5121,14.5196,20200.0
2005-08-22 15:35:00,19.25,19.27,19.25,19.26,16600.0,14.5121,14.5271,14.5121,14.5196,16600.0
2005-08-22 15:40:00,19.25,19.26,19.25,19.25,17000.0,14.5121,14.5196,14.5121,14.5121,17000.0
2005-08-22 15:45:00,19.25,19.29,19.25,19.29,19600.0,14.5121,14.5422,14.5121,14.5422,19600.0
2005-08-22 15:50:00,19.29,19.32,19.26,19.26,33600.0,14.5422,14.5648,14.5196,14.5196,33600.0
2005-08-22 15:55:00,19.26,19.35,19.26,19.3,30800.0,14.5196,14.5874,14.5196,14.5498,30800.0
2005-08-23 09:30:00,19.38,19.38,19.38,19.38,4600.0,14.6101,14.6101,14.6101,14.6101,4600.0
2005-08-23 09:35:00,19.39,19.43,19.39,19.4,3600.0,14.6176,14.6478,14.6176,14.6251,3600.0
2005-08-23 09:40:00,19.41,19.41,19.41,19.41,5000.0,14.6327,14.6327,14.6327,14.6327,5000.0
2005-08-23 09:45:00,19.38,19.49,19.38,19.43,9800.0,14.6101,14.693,14.6101,14.6478,9800.0
2005-08-23 09:50:00,19.46,19.46,19.45,19.45,6600.0,14.6704,14.6704,14.6628,14.6628,6600.0
2005-08-23 09:55:00,19.46,19.48,19.43,19.45,2800.0,14.6704,14.6854,14.6478,14.6628,2800.0
2005-08-23 10:00:00,19.45,19.46,19.4,19.4,4000.0,14.6628,14.6704,14.6251,14.6251,4000.0
2005-08-23 10:05:00,19.41,19.42,19.41,19.41,1200.0,14.6327,14.6402,14.6327,14.6327,1200.0
2005-08-23 10:10:00,19.4,19.4,19.36,19.39,16400.0,14.6251,14.6251,14.595,14.6176,16400.0
2005-08-23 10:15:00,19.39,19.39,19.39,19.39,5400.0,14.6176,14.6176,14.6176,14.6176,5400.0
2005-08-23 10:20:00,19.39,19.39,19.36,19.38,10000.0,14.6176,14.6176,14.595,14.6101,10000.0
2005-08-23 10:25:00,19.36,19.38,19.36,19.38,3600.0,14.595,14.6101,14.595,14.6101,3600.0
2005-08-23 10:30:00,19.38,19.38,19.36,19.38,2600.0,14.6101,14.6101,14.595,14.6101,2600.0
2005-08-23 10:35:00,19.37,19.38,19.37,19.37,3200.0,14.6025,14.6101,14.6025,14.6025,3200.0
2005-08-23 10:40:00,19.37,19.38,19.37,19.37,2600.0,14.6025,14.6101,14.6025,14.6025,2600.0
2005-08-23 10:45:00,19.37,19.38,19.37,19.37,8200.0,14.6025,14.6101,14.6025,14.6025,8200.0
2005-08-23 10:50:00,19.37,19.38,19.35,19.36,9600.0,14.6025,14.6101,14.5874,14.595,9600.0
2005-08-23 10:55:00,19.36,19.36,19.35,19.36,4600.0,14.595,14.595,14.5874,14.595,4600.0
2005-08-23 11:00:00,19.36,19.36,19.36,19.36,7000.0,14.595,14.595,14.595,14.595,7000.0
2005-08-23 11:05:00,19.36,19.36,19.35,19.35,3400.0,14.595,14.595,14.5874,14.5874,3400.0
2005-08-23 11:10:00,19.36,19.36,19.3,19.32,17000.0,14.595,14.595,14.5498,14.5648,17000.0
2005-08-23 11:15:00,19.32,19.33,19.3,19.32,2600.0,14.5648,14.5724,14.5498,14.5648,2600.0
2005-08-23 11:20:00,19.32,19.32,19.28,19.29,6600.0,14.5648,14.5648,14.5347,14.5422,6600.0
2005-08-23 11:25:00,19.27,19.29,19.27,19.29,2400.0,14.5271,14.5422,14.5271,14.5422,2400.0
2005-08-23 11:30:00,19.28,19.28,19.28,19.28,2800.0,14.5347,14.5347,14.5347,14.5347,2800.0
2005-08-23 11:35:00,19.28,19.29,19.28,19.29,1800.0,14.5347,14.5422,14.5347,14.5422,1800.0
2005-08-23 11:40:00,19.29,19.31,19.28,19.31,8800.0,14.5422,14.5573,14.5347,14.5573,8800.0
2005-08-23 11:45:00,19.31,19.31,19.3,19.3,7400.0,14.5573,14.5573,14.5498,14.5498,7400.0
2005-08-23 11:50:00,19.3,19.3,19.27,19.27,4200.0,14.5498,14.5498,14.5271,14.5271,4200.0
2005-08-23 11:55:00,19.28,19.28,19.27,19.27,1200.0,14.5347,14.5347,14.5271,14.5271,1200.0
2005-08-23 12:00:00,19.28,19.28,19.26,19.27,14600.0,14.5347,14.5347,14.5196,14.5271,14600.0
2005-08-23 12:05:00,19.27,19.27,19.25,19.25,50000.0,14.5271,14.5271,14.5121,14.5121,50000.0
2005-08-23 12:10:00,19.25,19.26,19.25,19.26,22000.0,14.5121,14.5196,14.5121,14.5196,22000.0
2005-08-23 12:15:00,19.26,19.26,19.25,19.25,2200.0,14.5196,14.5196,14.5121,14.5121,2200.0
2005-08-23 12:20:00,19.26,19.27,19.26,19.27,1600.0,14.5196,14.5271,14.5196,14.5271,1600.0
2005-08-23 12:25:00,19.27,19.27,19.26,19.26,5400.0,14.5271,14.5271,14.5196,14.5196,5400.0
2005-08-23 12:30:00,19.25,19.26,19.25,19.25,4800.0,14.5121,14.5196,14.5121,14.5121,4800.0
2005-08-23 12:35:00,19.25,19.26,19.25,19.25,2600.0,14.5121,14.5196,14.5121,14.5121,2600.0
2005-08-23 12:40:00,19.25,19.26,19.25,19.26,124000.0,14.5121,14.5196,14.5121,14.5196,124000.0
2005-08-23 12:45:00,19.26,19.26,19.25,19.25,18000.0,14.5196,14.5196,14.5121,14.5121,18000.0
2005-08-23 12:50:00,19.25,19.25,19.24,19.25,33000.0,14.5121,14.5121,14.5045,14.5121,33000.0
2005-08-23 12:55:00,19.25,19.26,19.24,19.25,14800.0,14.5121,14.5196,14.5045,14.5121,14800.0
2005-08-23 13:00:00,19.25,19.25,19.25,19.25,10400.0,14.5121,14.5121,14.5121,14.5121,10400.0
2005-08-23 13:05:00,19.25,19.26,19.25,19.25,9400.0,14.5121,14.5196,14.5121,14.5121,9400.0
2005-08-23 13:10:00,19.25,19.27,19.25,19.25,130400.0,14.5121,14.5271,14.5121,14.5121,130400.0
2005-08-23 13:15:00,19.24,19.25,19.24,19.25,3800.0,14.5045,14.5121,14.5045,14.5121,3800.0
2005-08-23 13:20:00,19.25,19.27,19.25,19.27,6600.0,14.5121,14.5271,14.5121,14.5271,6600.0
2005-08-23 13:25:00,19.27,19.27,19.26,19.27,2400.0,14.5271,14.5271,14.5196,14.5271,2400.0
2005-08-23 13:30:00,19.27,19.28,19.27,19.28,6200.0,14.5271,14.5347,14.5271,14.5347,6200.0
2005-08-23 13:35:00,19.28,19.28,19.25,19.25,2600.0,14.5347,14.5347,14.5121,14.5121,2600.0
2005-08-23 13:40:00,19.25,19.26,19.25,19.26,5600.0,14.5121,14.5196,14.5121,14.5196,5600.0
2005-08-23 13:45:00,19.26,19.28,19.26,19.27,3200.0,14.5196,14.5347,14.5196,14.5271,3200.0
2005-08-23 13:50:00,19.27,19.28,19.27,19.28,3800.0,14.5271,14.5347,14.5271,14.5347,3800.0
2005-08-23 13:55:00,19.27,19.27,19.25,19.27,5200.0,14.5271,14.5271,14.5121,14.5271,5200.0
2005-08-23 14:00:00,19.27,19.28,19.27,19.27,8600.0,14.5271,14.5347,14.5271,14.5271,8600.0
2005-08-23 14:05:00,19.27,19.28,19.26,19.26,6400.0,14.5271,14.5347,14.5196,14.5196,6400.0
2005-08-23 14:10:00,19.25,19.26,19.25,19.26,1600.0,14.5121,14.5196,14.5121,14.5196,1600.0
2005-08-23 14:15:00,19.27,19.27,19.27,19.27,3200.0,14.5271,14.5271,14.5271,14.5271,3200.0
2005-08-23 14:20:00,19.27,19.27,19.25,19.25,11600.0,14.5271,14.5271,14.5121,14.5121,11600.0
2005-08-23 14:25:00,19.25,19.25,19.25,19.25,200.0,14.5121,14.5121,14.5121,14.5121,200.0
2005-08-23 14:30:00,19.25,19.28,19.25,19.27,5800.0,14.5121,14.5347,14.5121,14.5271,5800.0
2005-08-23 14:35:00,19.27,19.28,19.25,19.26,14000.0,14.5271,14.5347,14.5121,14.5196,14000.0
2005-08-23 14:40:00,19.27,19.28,19.27,19.28,3000.0,14.5271,14.5347,14.5271,14.5347,3000.0
2005-08-23 14:45:00,19.29,19.29,19.28,19.28,7800.0,14.5422,14.5422,14.5347,14.5347,7800.0
2005-08-23 14:50:00,19.27,19.27,19.25,19.25,5800.0,14.5271,14.5271,14.5121,14.5121,5800.0
2005-08-23 14:55:00,19.27,19.27,19.27,19.27,400.0,14.5271,14.5271,14.5271,14.5271,400.0
2005-08-23 15:00:00,19.26,19.27,19.25,19.27,12600.0,14.5196,14.5271,14.5121,14.5271,12600.0
2005-08-23 15:05:00,19.27,19.28,19.27,19.28,5800.0,14.5271,14.5347,14.5271,14.5347,5800.0
2005-08-23 15:10:00,19.28,19.29,19.27,19.28,7400.0,14.5347,14.5422,14.5271,14.5347,7400.0
2005-08-23 15:15:00,19.28,19.28,19.28,19.28,4600.0,14.5347,14.5347,14.5347,14.5347,4600.0
2005-08-23 15:20:00,19.28,19.28,19.26,19.28,11400.0,14.5347,14.5347,14.5196,14.5347,11400.0
2005-08-23 15:25:00,19.28,19.28,19.28,19.28,5200.0,14.5347,14.5347,14.5347,14.5347,5200.0
2005-08-23 15:30:00,19.28,19.28,19.27,19.27,4200.0,14.5347,14.5347,14.5271,14.5271,4200.0
2005-08-23 15:35:00,19.27,19.27,19.26,19.26,5000.0,14.5271,14.5271,14.5196,14.5196,5000.0
2005-08-23 15:40:00,19.26,19.27,19.25,19.27,7400.0,14.5196,14.5271,14.5121,14.5271,7400.0
2005-08-23 15:45:00,19.25,19.26,19.25,19.25,10600.0,14.5121,14.5196,14.5121,14.5121,10600.0
2005-08-23 15:50:00,19.25,19.27,19.25,19.25,9600.0,14.5121,14.5271,14.5121,14.5121,9600.0
2005-08-23 15:55:00,19.25,19.29,19.25,19.29,26400.0,14.5121,14.5422,14.5121,14.5422,26400.0
2005-08-24 09:30:00,19.29,19.29,19.26,19.26,5600.0,14.5422,14.5422,14.5196,14.5196,5600.0
2005-08-24 09:35:00,19.25,19.29,19.25,19.27,2800.0,14.5121,14.5422,14.5121,14.5271,2800.0
2005-08-24 09:40:00,19.29,19.3,19.29,19.3,4800.0,14.5422,14.5498,14.5422,14.5498,4800.0
2005-08-24 09:45:00,19.32,19.35,19.28,19.34,22800.0,14.5648,14.5874,14.5347,14.5799,22800.0
2005-08-24 09:50:00,19.31,19.36,19.31,19.36,5800.0,14.5573,14.595,14.5573,14.595,5800.0
2005-08-24 09:55:00,19.4,19.45,19.4,19.45,2600.0,14.6251,14.6628,14.6251,14.6628,2600.0
2005-08-24 10:00:00,19.42,19.43,19.38,19.43,3600.0,14.6402,14.6478,14.6101,14.6478,3600.0
2005-08-24 10:05:00,19.4,19.42,19.4,19.4,1000.0,14.6251,14.6402,14.6251,14.6251,1000.0
2005-08-24 10:10:00,19.41,19.41,19.41,19.41,4000.0,14.6327,14.6327,14.6327,14.6327,4000.0
2005-08-24 10:15:00,19.41,19.42,19.41,19.42,1600.0,14.6327,14.6402,14.6327,14.6402,1600.0
2005-08-24 10:20:00,19.41,19.42,19.41,19.41,2400.0,14.6327,14.6402,14.6327,14.6327,2400.0
2005-08-24 10:25:00,19.41,19.42,19.41,19.42,3200.0,14.6327,14.6402,14.6327,14.6402,3200.0
2005-08-24 10:30:00,19.45,19.45,19.44,19.44,10000.0,14.6628,14.6628,14.6553,14.6553,10000.0
2005-08-24 10:35:00,19.45,19.5,19.45,19.5,16400.0,14.6628,14.7005,14.6628,14.7005,16400.0
2005-08-24 10:40:00,19.5,19.51,19.49,19.49,9600.0,14.7005,14.7081,14.693,14.693,9600.0
2005-08-24 10:45:00,19.49,19.57,19.49,19.54,7400.0,14.693,14.7533,14.693,14.7307,7400.0
2005-08-24 10:50:00,19.54,19.55,19.54,19.54,2000.0,14.7307,14.7382,14.7307,14.7307,2000.0
2005-08-24 10:55:00,19.54,19.54,19.52,19.52,4200.0,14.7307,14.7307,14.7156,14.7156,4200.0
2005-08-24 11:00:00,19.52,19.52,19.43,19.43,185200.0,14.7156,14.7156,14.6478,14.6478,185200.0
2005-08-24 11:05:00,19.42,19.45,19.42,19.45,39200.0,14.6402,14.6628,14.6402,14.6628,39200.0
2005-08-24 11:10:00,19.45,19.45,19.41,19.43,5000.0,14.6628,14.6628,14.6327,14.6478,5000.0
2005-08-24 11:15:00,19.43,19.44,19.43,19.44,2800.0,14.6478,14.6553,14.6478,14.6553,2800.0
2005-08-24 11:20:00,19.44,19.45,19.44,19.45,4200.0,14.6553,14.6628,14.6553,14.6628,4200.0
2005-08-24 11:25:00,19.45,19.45,19.43,19.43,2200.0,14.6628,14.6628,14.6478,14.6478,2200.0
2005-08-24 11:30:00,19.43,19.43,19.43,19.43,3000.0,14.6478,14.6478,14.6478,14.6478,3000.0
2005-08-24 11:35:00,19.43,19.43,19.43,19.43,7400.0,14.6478,14.6478,14.6478,14.6478,7400.0
2005-08-24 11:40:00,19.43,19.43,19.43,19.43,17800.0,14.6478,14.6478,14.6478,14.6478,17800.0
2005-08-24 11:45:00,19.43,19.46,19.43,19.45,81800.0,14.6478,14.6704,14.6478,14.6628,81800.0
2005-08-24 11:50:00,19.45,19.46,19.42,19.43,187200.0,14.6628,14.6704,14.6402,14.6478,187200.0
2005-08-24 11:55:00,19.43,19.45,19.43,19.45,16200.0,14.6478,14.6628,14.6478,14.6628,16200.0
2005-08-24 12:00:00,19.44,19.45,19.43,19.43,8600.0,14.6553,14.6628,14.6478,14.6478,8600.0
2005-08-24 12:05:00,19.43,19.43,19.43,19.43,1600.0,14.6478,14.6478,14.6478,14.6478,1600.0
2005-08-24 12:10:00,19.43,19.45,19.43,19.43,76400.0,14.6478,14.6628,14.6478,14.6478,76400.0
2005-08-24 12:15:00,19.43,19.43,19.43,19.43,10800.0,14.6478,14.6478,14.6478,14.6478,10800.0
2005-08-24 12:20:00,19.43,19.45,19.43,19.43,54000.0,14.6478,14.6628,14.6478,14.6478,54000.0
2005-08-24 12:25:00,19.43,19.47,19.43,19.47,7800.0,14.6478,14.6779,14.6478,14.6779,7800.0
2005-08-24 12:30:00,19.48,19.48,19.48,19.48,1200.0,14.6854,14.6854,14.6854,14.6854,1200.0
2005-08-24 12:35:00,19.48,19.48,19.47,19.47,6200.0,14.6854,14.6854,14.6779,14.6779,6200.0
2005-08-24 12:40:00,19.46,19.46,19.46,19.46,4800.0,14.6704,14.6704,14.6704,14.6704,4800.0
2005-08-24 12:45:00,19.46,19.46,19.46,19.46,1000.0,14.6704,14.6704,14.6704,14.6704,1000.0
2005-08-24 12:50:00,19.47,19.47,19.47,19.47,2400.0,14.6779,14.6779,14.6779,14.6779,2400.0
2005-08-24 12:55:00,19.47,19.48,19.47,19.47,3400.0,14.6779,14.6854,14.6779,14.6779,3400.0
2005-08-24 13:00:00,19.47,19.48,19.47,19.48,8400.0,14.6779,14.6854,14.6779,14.6854,8400.0
2005-08-24 13:05:00,19.48,19.5,19.48,19.5,49600.0,14.6854,14.7005,14.6854,14.7005,49600.0
2005-08-24 13:10:00,19.5,19.5,19.48,19.49,5600.0,14.7005,14.7005,14.6854,14.693,5600.0
2005-08-24 13:15:00,19.5,19.5,19.5,19.5,1000.0,14.7005,14.7005,14.7005,14.7005,1000.0
2005-08-24 13:20:00,19.5,19.5,19.5,19.5,2200.0,14.7005,14.7005,14.7005,14.7005,2200.0
2005-08-24 13:25:00,19.5,19.54,19.5,19.53,5000.0,14.7005,14.7307,14.7005,14.7231,5000.0
2005-08-24 13:30:00,19.53,19.53,19.5,19.51,21200.0,14.7231,14.7231,14.7005,14.7081,21200.0
2005-08-24 13:35:00,19.51,19.51,19.5,19.5,2200.0,14.7081,14.7081,14.7005,14.7005,2200.0
2005-08-24 13:40:00,19.51,19.51,19.5,19.5,4800.0,14.7081,14.7081,14.7005,14.7005,4800.0
2005-08-24 13:45:00,19.5,19.5,19.5,19.5,600.0,14.7005,14.7005,14.7005,14.7005,600.0
2005-08-24 13:50:00,19.5,19.53,19.5,19.52,4200.0,14.7005,14.7231,14.7005,14.7156,4200.0
2005-08-24 13:55:00,19.52,19.52,19.51,19.52,3000.0,14.7156,14.7156,14.7081,14.7156,3000.0
2005-08-24 14:00:00,19.51,19.52,19.51,19.51,4400.0,14.7081,14.7156,14.7081,14.7081,4400.0
2005-08-24 14:05:00,19.52,19.52,19.5,19.5,16400.0,14.7156,14.7156,14.7005,14.7005,16400.0
2005-08-24 14:10:00,19.5,19.53,19.5,19.53,6000.0,14.7005,14.7231,14.7005,14.7231,6000.0
2005-08-24 14:15:00,19.53,19.53,19.52,19.52,1600.0,14.7231,14.7231,14.7156,14.7156,1600.0
2005-08-24 14:20:00,19.52,19.53,19.5,19.5,3000.0,14.7156,14.7231,14.7005,14.7005,3000.0
2005-08-24 14:25:00,19.5,19.5,19.5,19.5,3600.0,14.7005,14.7005,14.7005,14.7005,3600.0
2005-08-24 14:30:00,19.5,19.51,19.5,19.5,8000.0,14.7005,14.7081,14.7005,14.7005,8000.0
2005-08-24 14:35:00,19.51,19.51,19.5,19.5,2600.0,14.7081,14.7081,14.7005,14.7005,2600.0
2005-08-24 14:40:00,19.5,19.51,19.5,19.5,12400.0,14.7005,14.7081,14.7005,14.7005,12400.0
2005-08-24 14:45:00,19.5,19.5,19.47,19.47,6400.0,14.7005,14.7005,14.6779,14.6779,6400.0
2005-08-24 14:50:00,19.47,19.5,19.47,19.5,9200.0,14.6779,14.7005,14.6779,14.7005,9200.0
2005-08-24 14:55:00,19.51,19.52,19.48,19.48,7200.0,14.7081,14.7156,14.6854,14.6854,7200.0
2005-08-24 15:00:00,19.48,19.48,19.45,19.45,15600.0,14.6854,14.6854,14.6628,14.6628,15600.0
2005-08-24 15:05:00,19.45,19.45,19.43,19.43,17400.0,14.6628,14.6628,14.6478,14.6478,17400.0
2005-08-24 15:10:00,19.43,19.47,19.43,19.47,32000.0,14.6478,14.6779,14.6478,14.6779,32000.0
2005-08-24 15:15:00,19.46,19.48,19.46,19.47,29800.0,14.6704,14.6854,14.6704,14.6779,29800.0
2005-08-24 15:20:00,19.47,19.5,19.47,19.5,17000.0,14.6779,14.7005,14.6779,14.7005,17000.0
2005-08-24 15:25:00,19.5,19.5,19.48,19.49,29800.0,14.7005,14.7005,14.6854,14.693,29800.0
2005-08-24 15:30:00,19.49,19.51,19.49,19.51,30800.0,14.693,14.7081,14.693,14.7081,30800.0
2005-08-24 15:35:00,19.51,19.52,19.5,19.5,11000.0,14.7081,14.7156,14.7005,14.7005,11000.0
2005-08-24 15:40:00,19.5,19.52,19.5,19.5,21600.0,14.7005,14.7156,14.7005,14.7005,21600.0
2005-08-24 15:45:00,19.5,19.5,19.5,19.5,15000.0,14.7005,14.7005,14.7005,14.7005,15000.0
2005-08-24 15:50:00,19.49,19.5,19.47,19.47,24000.0,14.693,14.7005,14.6779,14.6779,24000.0
2005-08-24 15:55:00,19.47,19.47,19.43,19.47,42000.0,14.6779,14.6779,14.6478,14.6779,42000.0
2005-08-25 09:30:00,19.55,19.55,19.53,19.53,6200.0,14.7382,14.7382,14.7231,14.7231,6200.0
2005-08-25 09:35:00,19.5,19.57,19.5,19.57,5400.0,14.7005,14.7533,14.7005,14.7533,5400.0
2005-08-25 09:40:00,19.54,19.54,19.52,19.52,1200.0,14.7307,14.7307,14.7156,14.7156,1200.0
2005-08-25 09:45:00,19.52,19.52,19.52,19.52,1600.0,14.7156,14.7156,14.7156,14.7156,1600.0
2005-08-25 09:50:00,19.52,19.52,19.45,19.46,4600.0,14.7156,14.7156,14.6628,14.6704,4600.0
2005-08-25 09:55:00,19.47,19.5,19.43,19.47,120800.0,14.6779,14.7005,14.6478,14.6779,120800.0
2005-08-25 10:00:00,19.45,19.45,19.43,19.43,10800.0,14.6628,14.6628,14.6478,14.6478,10800.0
2005-08-25 10:05:00,19.43,19.46,19.43,19.44,3200.0,14.6478,14.6704,14.6478,14.6553,3200.0
2005-08-25 10:10:00,19.45,19.45,19.42,19.43,6200.0,14.6628,14.6628,14.6402,14.6478,6200.0
2005-08-25 10:15:00,19.44,19.46,19.43,19.43,8000.0,14.6553,14.6704,14.6478,14.6478,8000.0
2005-08-25 10:20:00,19.43,19.44,19.43,19.43,5200.0,14.6478,14.6553,14.6478,14.6478,5200.0
2005-08-25 10:25:00,19.43,19.43,19.42,19.43,7000.0,14.6478,14.6478,14.6402,14.6478,7000.0
2005-08-25 10:30:00,19.43,19.43,19.43,19.43,3800.0,14.6478,14.6478,14.6478,14.6478,3800.0
2005-08-25 10:35:00,19.43,19.43,19.41,19.41,210600.0,14.6478,14.6478,14.6327,14.6327,210600.0
2005-08-25 10:40:00,19.41,19.41,19.35,19.37,13000.0,14.6327,14.6327,14.5874,14.6025,13000.0
2005-08-25 10:45:00,19.38,19.39,19.37,19.37,16200.0,14.6101,14.6176,14.6025,14.6025,16200.0
2005-08-25 10:50:00,19.38,19.4,19.38,19.4,8800.0,14.6101,14.6251,14.6101,14.6251,8800.0
2005-08-25 10:55:00,19.41,19.43,19.41,19.42,13800.0,14.6327,14.6478,14.6327,14.6402,13800.0
2005-08-25 11:00:00,19.42,19.43,19.41,19.43,16000.0,14.6402,14.6478,14.6327,14.6478,16000.0
2005-08-25 11:05:00,19.43,19.43,19.43,19.43,4000.0,14.6478,14.6478,14.6478,14.6478,4000.0
2005-08-25 11:10:00,19.43,19.43,19.39,19.39,6800.0,14.6478,14.6478,14.6176,14.6176,6800.0
2005-08-25 11:15:00,19.43,19.43,19.39,19.39,1800.0,14.6478,14.6478,14.6176,14.6176,1800.0
2005-08-25 11:20:00,19.39,19.4,19.38,19.39,7200.0,14.6176,14.6251,14.6101,14.6176,7200.0
2005-08-25 11:25:00,19.39,19.43,19.39,19.43,1400.0,14.6176,14.6478,14.6176,14.6478,1400.0
2005-08-25 11:30:00,19.45,19.48,19.45,19.48,1600.0,14.6628,14.6854,14.6628,14.6854,1600.0
2005-08-25 11:35:00,19.5,19.5,19.42,19.42,5800.0,14.7005,14.7005,14.6402,14.6402,5800.0
2005-08-25 11:40:00,19.47,19.48,19.46,19.48,4000.0,14.6779,14.6854,14.6704,14.6854,4000.0
2005-08-25 11:45:00,19.48,19.48,19.46,19.46,1000.0,14.6854,14.6854,14.6704,14.6704,1000.0
2005-08-25 11:50:00,19.46,19.46,19.44,19.44,3800.0,14.6704,14.6704,14.6553,14.6553,3800.0
2005-08-25 11:55:00,19.46,19.49,19.44,19.49,207000.0,14.6704,14.693,14.6553,14.693,207000.0
2005-08-25 12:00:00,19.5,19.5,19.49,19.49,2200.0,14.7005,14.7005,14.693,14.693,2200.0
2005-08-25 12:05:00,19.5,19.51,19.5,19.5,3800.0,14.7005,14.7081,14.7005,14.7005,3800.0
2005-08-25 12:10:00,19.48,19.48,19.42,19.44,210800.0,14.6854,14.6854,14.6402,14.6553,210800.0
2005-08-25 12:15:00,19.47,19.47,19.46,19.46,400.0,14.6779,14.6779,14.6704,14.6704,400.0
2005-08-25 12:20:00,19.47,19.48,19.46,19.48,4000.0,14.6779,14.6854,14.6704,14.6854,4000.0
2005-08-25 12:25:00,19.48,19.48,19.46,19.46,3400.0,14.6854,14.6854,14.6704,14.6704,3400.0
2005-08-25 12:30:00,19.46,19.46,19.46,19.46,2200.0,14.6704,14.6704,14.6704,14.6704,2200.0
2005-08-25 12:35:00,19.46,19.46,19.45,19.46,4800.0,14.6704,14.6704,14.6628,14.6704,4800.0
2005-08-25 12:40:00,19.46,19.46,19.46,19.46,1400.0,14.6704,14.6704,14.6704,14.6704,1400.0
2005-08-25 12:45:00,19.46,19.5,19.46,19.46,5200.0,14.6704,14.7005,14.6704,14.6704,5200.0
2005-08-25 12:50:00,19.46,19.5,19.46,19.49,2000.0,14.6704,14.7005,14.6704,14.693,2000.0
2005-08-25 12:55:00,19.48,19.48,19.45,19.46,5400.0,14.6854,14.6854,14.6628,14.6704,5400.0
2005-08-25 13:00:00,19.46,19.46,19.46,19.46,600.0,14.6704,14.6704,14.6704,14.6704,600.0
2005-08-25 13:05:00,19.47,19.48,19.46,19.48,800.0,14.6779,14.6854,14.6704,14.6854,800.0
2005-08-25 13:10:00,19.48,19.48,19.45,19.48,2000.0,14.6854,14.6854,14.6628,14.6854,2000.0
2005-08-25 13:15:00,19.48,19.48,19.45,19.47,3200.0,14.6854,14.6854,14.6628,14.6779,3200.0
2005-08-25 13:20:00,19.47,19.47,19.43,19.45,5800.0,14.6779,14.6779,14.6478,14.6628,5800.0
2005-08-25 13:25:00,19.45,19.49,19.45,19.49,2800.0,14.6628,14.693,14.6628,14.693,2800.0
2005-08-25 13:30:00,19.49,19.49,19.49,19.49,0.0,14.693,14.693,14.693,14.693,0.0
2005-08-25 13:35:00,19.5,19.5,19.46,19.46,2400.0,14.7005,14.7005,14.6704,14.6704,2400.0
2005-08-25 13:40:00,19.48,19.5,19.46,19.47,1800.0,14.6854,14.7005,14.6704,14.6779,1800.0
2005-08-25 13:45:00,19.49,19.5,19.49,19.5,3800.0,14.693,14.7005,14.693,14.7005,3800.0
2005-08-25 13:50:00,19.49,19.5,19.48,19.49,3000.0,14.693,14.7005,14.6854,14.693,3000.0
2005-08-25 13:55:00,19.49,19.49,19.49,19.49,0.0,14.693,14.693,14.693,14.693,0.0
2005-08-25 14:00:00,19.49,19.49,19.46,19.47,4000.0,14.693,14.693,14.6704,14.6779,4000.0
2005-08-25 14:05:00,19.47,19.48,19.47,19.47,1600.0,14.6779,14.6854,14.6779,14.6779,1600.0
2005-08-25 14:10:00,19.47,19.5,19.47,19.48,14400.0,14.6779,14.7005,14.6779,14.6854,14400.0
2005-08-25 14:15:00,19.48,19.48,19.46,19.46,1800.0,14.6854,14.6854,14.6704,14.6704,1800.0
2005-08-25 14:20:00,19.46,19.46,19.46,19.46,800.0,14.6704,14.6704,14.6704,14.6704,800.0
2005-08-25 14:25:00,19.46,19.52,19.46,19.51,5400.0,14.6704,14.7156,14.6704,14.7081,5400.0
2005-08-25 14:30:00,19.54,19.55,19.52,19.53,10400.0,14.7307,14.7382,14.7156,14.7231,10400.0
2005-08-25 14:35:00,19.55,19.55,19.54,19.54,4200.0,14.7382,14.7382,14.7307,14.7307,4200.0
2005-08-25 14:40:00,19.54,19.57,19.54,19.55,2600.0,14.7307,14.7533,14.7307,14.7382,2600.0
2005-08-25 14:45:00,19.55,19.55,19.55,19.55,1800.0,14.7382,14.7382,14.7382,14.7382,1800.0
2005-08-25 14:50:00,19.55,19.56,19.55,19.55,14800.0,14.7382,14.7458,14.7382,14.7382,14800.0
2005-08-25 14:55:00,19.55,19.58,19.54,19.55,141800.0,14.7382,14.7608,14.7307,14.7382,141800.0
2005-08-25 15:00:00,19.55,19.55,19.54,19.54,18000.0,14.7382,14.7382,14.7307,14.7307,18000.0
2005-08-25 15:05:00,19.54,19.57,19.54,19.57,1000.0,14.7307,14.7533,14.7307,14.7533,1000.0
2005-08-25 15:10:00,19.59,19.59,19.54,19.55,10200.0,14.7684,14.7684,14.7307,14.7382,10200.0
2005-08-25 15:15:00,19.54,19.56,19.51,19.51,6400.0,14.7307,14.7458,14.7081,14.7081,6400.0
2005-08-25 15:20:00,19.51,19.55,19.51,19.54,6200.0,14.7081,14.7382,14.7081,14.7307,6200.0
2005-08-25 15:25:00,19.54,19.56,19.54,19.54,6000.0,14.7307,14.7458,14.7307,14.7307,6000.0
2005-08-25 15:30:00,19.54,19.58,19.52,19.58,5200.0,14.7307,14.7608,14.7156,14.7608,5200.0
2005-08-25 15:35:00,19.57,19.58,19.56,19.56,6800.0,14.7533,14.7608,14.7458,14.7458,6800.0
2005-08-25 15:40:00,19.56,19.58,19.56,19.56,9800.0,14.7458,14.7608,14.7458,14.7458,9800.0
2005-08-25 15:45:00,19.54,19.54,19.52,19.52,81800.0,14.7307,14.7307,14.7156,14.7156,81800.0
2005-08-25 15:50:00,19.52,19.54,19.52,19.54,16200.0,14.7156,14.7307,14.7156,14.7307,16200.0
2005-08-25 15:55:00,19.54,19.57,19.53,19.57,19600.0,14.7307,14.7533,14.7231,14.7533,19600.0
2005-08-26 09:30:00,19.53,19.53,19.41,19.41,4800.0,14.7231,14.7231,14.6327,14.6327,4800.0
2005-08-26 09:35:00,19.47,19.48,19.47,19.48,8200.0,14.6779,14.6854,14.6779,14.6854,8200.0
2005-08-26 09:40:00,19.46,19.55,19.46,19.55,6200.0,14.6704,14.7382,14.6704,14.7382,6200.0
2005-08-26 09:45:00,19.57,19.57,19.5,19.5,7800.0,14.7533,14.7533,14.7005,14.7005,7800.0
2005-08-26 09:50:00,19.52,19.52,19.45,19.45,9400.0,14.7156,14.7156,14.6628,14.6628,9400.0
2005-08-26 09:55:00,19.43,19.51,19.43,19.51,7800.0,14.6478,14.7081,14.6478,14.7081,7800.0
2005-08-26 10:00:00,19.51,19.51,19.43,19.43,9400.0,14.7081,14.7081,14.6478,14.6478,9400.0
2005-08-26 10:05:00,19.43,19.45,19.42,19.42,11200.0,14.6478,14.6628,14.6402,14.6402,11200.0
2005-08-26 10:10:00,19.42,19.43,19.41,19.41,7800.0,14.6402,14.6478,14.6327,14.6327,7800.0
2005-08-26 10:15:00,19.41,19.42,19.4,19.41,6800.0,14.6327,14.6402,14.6251,14.6327,6800.0
2005-08-26 10:20:00,19.41,19.43,19.41,19.43,29400.0,14.6327,14.6478,14.6327,14.6478,29400.0
2005-08-26 10:25:00,19.42,19.46,19.41,19.42,14800.0,14.6402,14.6704,14.6327,14.6402,14800.0
2005-08-26 10:30:00,19.41,19.48,19.41,19.48,4400.0,14.6327,14.6854,14.6327,14.6854,4400.0
2005-08-26 10:35:00,19.48,19.48,19.45,19.45,5200.0,14.6854,14.6854,14.6628,14.6628,5200.0
2005-08-26 10:40:00,19.45,19.45,19.43,19.43,3200.0,14.6628,14.6628,14.6478,14.6478,3200.0
2005-08-26 10:45:00,19.43,19.43,19.41,19.41,11400.0,14.6478,14.6478,14.6327,14.6327,11400.0
2005-08-26 10:50:00,19.41,19.43,19.41,19.42,13800.0,14.6327,14.6478,14.6327,14.6402,13800.0
2005-08-26 10:55:00,19.42,19.48,19.42,19.48,2800.0,14.6402,14.6854,14.6402,14.6854,2800.0
2005-08-26 11:00:00,19.49,19.5,19.49,19.49,6000.0,14.693,14.7005,14.693,14.693,6000.0
2005-08-26 11:05:00,19.49,19.54,19.49,19.52,9200.0,14.693,14.7307,14.693,14.7156,9200.0
2005-08-26 11:10:00,19.52,19.52,19.47,19.49,17600.0,14.7156,14.7156,14.6779,14.693,17600.0
2005-08-26 11:15:00,19.49,19.49,19.47,19.47,7800.0,14.693,14.693,14.6779,14.6779,7800.0
2005-08-26 11:20:00,19.47,19.47,19.43,19.43,7000.0,14.6779,14.6779,14.6478,14.6478,7000.0
2005-08-26 11:25:00,19.43,19.44,19.43,19.44,5200.0,14.6478,14.6553,14.6478,14.6553,5200.0
2005-08-26 11:30:00,19.43,19.45,19.43,19.43,12400.0,14.6478,14.6628,14.6478,14.6478,12400.0
2005-08-26 11:35:00,19.43,19.44,19.43,19.43,6800.0,14.6478,14.6553,14.6478,14.6478,6800.0
2005-08-26 11:40:00,19.44,19.46,19.44,19.46,7000.0,14.6553,14.6704,14.6553,14.6704,7000.0
2005-08-26 11:45:00,19.46,19.46,19.45,19.46,8000.0,14.6704,14.6704,14.6628,14.6704,8000.0
2005-08-26 11:50:00,19.47,19.48,19.45,19.45,17000.0,14.6779,14.6854,14.6628,14.6628,17000.0
2005-08-26 11:55:00,19.44,19.48,19.43,19.45,9200.0,14.6553,14.6854,14.6478,14.6628,9200.0
2005-08-26 12:00:00,19.45,19.45,19.43,19.44,13000.0,14.6628,14.6628,14.6478,14.6553,13000.0
2005-08-26 12:05:00,19.44,19.45,19.42,19.44,4600.0,14.6553,14.6628,14.6402,14.6553,4600.0
2005-08-26 12:10:00,19.44,19.45,19.41,19.43,6400.0,14.6553,14.6628,14.6327,14.6478,6400.0
2005-08-26 12:15:00,19.44,19.44,19.43,19.43,2000.0,14.6553,14.6553,14.6478,14.6478,2000.0
2005-08-26 12:20:00,19.43,19.46,19.43,19.46,7400.0,14.6478,14.6704,14.6478,14.6704,7400.0
2005-08-26 12:25:00,19.46,19.46,19.43,19.43,3600.0,14.6704,14.6704,14.6478,14.6478,3600.0
2005-08-26 12:30:00,19.43,19.43,19.42,19.42,10800.0,14.6478,14.6478,14.6402,14.6402,10800.0
2005-08-26 12:35:00,19.4,19.42,19.35,19.38,13800.0,14.6251,14.6402,14.5874,14.6101,13800.0
2005-08-26 12:40:00,19.38,19.44,19.38,19.41,6200.0,14.6101,14.6553,14.6101,14.6327,6200.0
2005-08-26 12:45:00,19.41,19.43,19.41,19.42,2400.0,14.6327,14.6478,14.6327,14.6402,2400.0
2005-08-26 12:50:00,19.42,19.42,19.4,19.4,4000.0,14.6402,14.6402,14.6251,14.6251,4000.0
2005-08-26 12:55:00,19.4,19.41,19.4,19.4,8600.0,14.6251,14.6327,14.6251,14.6251,8600.0
2005-08-26 13:00:00,19.4,19.47,19.4,19.45,4800.0,14.6251,14.6779,14.6251,14.6628,4800.0
2005-08-26 13:05:00,19.45,19.45,19.42,19.45,9200.0,14.6628,14.6628,14.6402,14.6628,9200.0
2005-08-26 13:10:00,19.46,19.49,19.46,19.46,1600.0,14.6704,14.693,14.6704,14.6704,1600.0
2005-08-26 13:15:00,19.45,19.45,19.45,19.45,1600.0,14.6628,14.6628,14.6628,14.6628,1600.0
2005-08-26 13:20:00,19.45,19.45,19.45,19.45,8200.0,14.6628,14.6628,14.6628,14.6628,8200.0
2005-08-26 13:25:00,19.42,19.47,19.42,19.44,9600.0,14.6402,14.6779,14.6402,14.6553,9600.0
2005-08-26 13:30:00,19.43,19.43,19.43,19.43,3200.0,14.6478,14.6478,14.6478,14.6478,3200.0
2005-08-26 13:35:00,19.43,19.44,19.42,19.43,10600.0,14.6478,14.6553,14.6402,14.6478,10600.0
2005-08-26 13:40:00,19.43,19.43,19.43,19.43,7400.0,14.6478,14.6478,14.6478,14.6478,7400.0
2005-08-26 13:45:00,19.43,19.43,19.43,19.43,7200.0,14.6478,14.6478,14.6478,14.6478,7200.0
2005-08-26 13:50:00,19.43,19.43,19.42,19.43,5800.0,14.6478,14.6478,14.6402,14.6478,5800.0
2005-08-26 13:55:00,19.44,19.44,19.43,19.43,3400.0,14.6553,14.6553,14.6478,14.6478,3400.0
2005-08-26 14:00:00,19.43,19.45,19.43,19.43,5800.0,14.6478,14.6628,14.6478,14.6478,5800.0
2005-08-26 14:05:00,19.43,19.46,19.43,19.46,3000.0,14.6478,14.6704,14.6478,14.6704,3000.0
2005-08-26 14:10:00,19.44,19.45,19.43,19.43,5000.0,14.6553,14.6628,14.6478,14.6478,5000.0
2005-08-26 14:15:00,19.43,19.47,19.43,19.43,7600.0,14.6478,14.6779,14.6478,14.6478,7600.0
2005-08-26 14:20:00,19.43,19.44,19.43,19.43,3000.0,14.6478,14.6553,14.6478,14.6478,3000.0
2005-08-26 14:25:00,19.43,19.5,19.43,19.5,7400.0,14.6478,14.7005,14.6478,14.7005,7400.0
2005-08-26 14:30:00,19.47,19.48,19.45,19.45,7800.0,14.6779,14.6854,14.6628,14.6628,7800.0
2005-08-26 14:35:00,19.45,19.54,19.45,19.54,6200.0,14.6628,14.7307,14.6628,14.7307,6200.0
2005-08-26 14:40:00,19.5,19.5,19.46,19.46,8000.0,14.7005,14.7005,14.6704,14.6704,8000.0
2005-08-26 14:45:00,19.47,19.5,19.43,19.5,13400.0,14.6779,14.7005,14.6478,14.7005,13400.0
2005-08-26 14:50:00,19.5,19.5,19.48,19.48,4200.0,14.7005,14.7005,14.6854,14.6854,4200.0
2005-08-26 14:55:00,19.43,19.48,19.43,19.45,8000.0,14.6478,14.6854,14.6478,14.6628,8000.0
2005-08-26 15:00:00,19.46,19.48,19.46,19.46,5600.0,14.6704,14.6854,14.6704,14.6704,5600.0
2005-08-26 15:05:00,19.44,19.46,19.43,19.43,10400.0,14.6553,14.6704,14.6478,14.6478,10400.0
2005-08-26 15:10:00,19.43,19.43,19.42,19.43,9400.0,14.6478,14.6478,14.6402,14.6478,9400.0
2005-08-26 15:15:00,19.43,19.43,19.42,19.43,13200.0,14.6478,14.6478,14.6402,14.6478,13200.0
2005-08-26 15:20:00,19.43,19.45,19.43,19.44,8200.0,14.6478,14.6628,14.6478,14.6553,8200.0
2005-08-26 15:25:00,19.44,19.45,19.43,19.43,4600.0,14.6553,14.6628,14.6478,14.6478,4600.0
2005-08-26 15:30:00,19.43,19.48,19.43,19.46,18000.0,14.6478,14.6854,14.6478,14.6704,18000.0
2005-08-26 15:35:00,19.45,19.45,19.45,19.45,3000.0,14.6628,14.6628,14.6628,14.6628,3000.0
2005-08-26 15:40:00,19.44,19.44,19.43,19.43,18000.0,14.6553,14.6553,14.6478,14.6478,18000.0
2005-08-26 15:45:00,19.43,19.44,19.43,19.43,12400.0,14.6478,14.6553,14.6478,14.6478,12400.0
2005-08-26 15:50:00,19.43,19.48,19.43,19.44,16000.0,14.6478,14.6854,14.6478,14.6553,16000.0
2005-08-26 15:55:00,19.45,19.45,19.43,19.43,31000.0,14.6628,14.6628,14.6478,14.6478,31000.0
2005-08-29 09:30:00,19.4,19.4,19.4,19.4,13600.0,14.6251,14.6251,14.6251,14.6251,13600.0
2005-08-29 09:35:00,19.41,19.42,19.4,19.4,28400.0,14.6327,14.6402,14.6251,14.6251,28400.0
2005-08-29 09:40:00,19.4,19.43,19.39,19.39,17600.0,14.6251,14.6478,14.6176,14.6176,17600.0
2005-08-29 09:45:00,19.4,19.4,19.35,19.36,67400.0,14.6251,14.6251,14.5874,14.595,67400.0
2005-08-29 09:50:00,19.34,19.36,19.22,19.22,7600.0,14.5799,14.595,14.4894,14.4894,7600.0
2005-08-29 09:55:00,19.24,19.24,19.21,19.24,2400.0,14.5045,14.5045,14.4819,14.5045,2400.0
2005-08-29 10:00:00,19.23,19.3,19.23,19.3,8400.0,14.497,14.5498,14.497,14.5498,8400.0
2005-08-29 10:05:00,19.3,19.33,19.29,19.33,2000.0,14.5498,14.5724,14.5422,14.5724,2000.0
2005-08-29 10:10:00,19.33,19.35,19.33,19.35,3600.0,14.5724,14.5874,14.5724,14.5874,3600.0
2005-08-29 10:15:00,19.37,19.39,19.37,19.39,2400.0,14.6025,14.6176,14.6025,14.6176,2400.0
2005-08-29 10:20:00,19.38,19.38,19.36,19.36,3200.0,14.6101,14.6101,14.595,14.595,3200.0
2005-08-29 10:25:00,19.38,19.4,19.38,19.4,2400.0,14.6101,14.6251,14.6101,14.6251,2400.0
2005-08-29 10:30:00,19.38,19.38,19.35,19.36,1400.0,14.6101,14.6101,14.5874,14.595,1400.0
2005-08-29 10:35:00,19.33,19.33,19.29,19.29,2600.0,14.5724,14.5724,14.5422,14.5422,2600.0
2005-08-29 10:40:00,19.28,19.29,19.28,19.28,2600.0,14.5347,14.5422,14.5347,14.5347,2600.0
2005-08-29 10:45:00,19.23,19.23,19.18,19.19,4200.0,14.497,14.497,14.4593,14.4668,4200.0
2005-08-29 10:50:00,19.2,19.31,19.2,19.26,10000.0,14.4744,14.5573,14.4744,14.5196,10000.0
2005-08-29 10:55:00,19.26,19.3,19.22,19.3,5000.0,14.5196,14.5498,14.4894,14.5498,5000.0
2005-08-29 11:00:00,19.25,19.25,19.18,19.18,3800.0,14.5121,14.5121,14.4593,14.4593,3800.0
2005-08-29 11:05:00,19.21,19.26,19.21,19.26,3600.0,14.4819,14.5196,14.4819,14.5196,3600.0
2005-08-29 11:10:00,19.25,19.25,19.25,19.25,600.0,14.5121,14.5121,14.5121,14.5121,600.0
2005-08-29 11:15:00,19.25,19.3,19.25,19.3,5200.0,14.5121,14.5498,14.5121,14.5498,5200.0
2005-08-29 11:20:00,19.28,19.3,19.27,19.27,1200.0,14.5347,14.5498,14.5271,14.5271,1200.0
2005-08-29 11:25:00,19.27,19.33,19.27,19.3,20400.0,14.5271,14.5724,14.5271,14.5498,20400.0
2005-08-29 11:30:00,19.3,19.32,19.27,19.29,8400.0,14.5498,14.5648,14.5271,14.5422,8400.0
2005-08-29 11:35:00,19.28,19.29,19.27,19.27,2800.0,14.5347,14.5422,14.5271,14.5271,2800.0
2005-08-29 11:40:00,19.27,19.3,19.27,19.3,17000.0,14.5271,14.5498,14.5271,14.5498,17000.0
2005-08-29 11:45:00,19.28,19.31,19.27,19.31,14600.0,14.5347,14.5573,14.5271,14.5573,14600.0
2005-08-29 11:50:00,19.3,19.32,19.29,19.29,6200.0,14.5498,14.5648,14.5422,14.5422,6200.0
2005-08-29 11:55:00,19.29,19.31,19.29,19.3,1800.0,14.5422,14.5573,14.5422,14.5498,1800.0
2005-08-29 12:00:00,19.3,19.31,19.3,19.31,4000.0,14.5498,14.5573,14.5498,14.5573,4000.0
2005-08-29 12:05:00,19.3,19.34,19.3,19.34,4600.0,14.5498,14.5799,14.5498,14.5799,4600.0
2005-08-29 12:10:00,19.34,19.38,19.34,19.38,109200.0,14.5799,14.6101,14.5799,14.6101,109200.0
2005-08-29 12:15:00,19.39,19.4,19.38,19.38,3800.0,14.6176,14.6251,14.6101,14.6101,3800.0
2005-08-29 12:20:00,19.38,19.38,19.38,19.38,200.0,14.6101,14.6101,14.6101,14.6101,200.0
2005-08-29 12:25:00,19.36,19.38,19.36,19.37,1000.0,14.595,14.6101,14.595,14.6025,1000.0
2005-08-29 12:30:00,19.37,19.41,19.37,19.41,8800.0,14.6025,14.6327,14.6025,14.6327,8800.0
2005-08-29 12:35:00,19.41,19.41,19.39,19.41,9400.0,14.6327,14.6327,14.6176,14.6327,9400.0
2005-08-29 12:40:00,19.41,19.42,19.41,19.42,3000.0,14.6327,14.6402,14.6327,14.6402,3000.0
2005-08-29 12:45:00,19.42,19.42,19.42,19.42,1000.0,14.6402,14.6402,14.6402,14.6402,1000.0
2005-08-29 12:50:00,19.42,19.43,19.4,19.42,5800.0,14.6402,14.6478,14.6251,14.6402,5800.0
2005-08-29 12:55:00,19.43,19.43,19.42,19.42,2600.0,14.6478,14.6478,14.6402,14.6402,2600.0
2005-08-29 13:00:00,19.44,19.48,19.44,19.48,7600.0,14.6553,14.6854,14.6553,14.6854,7600.0
2005-08-29 13:05:00,19.48,19.48,19.43,19.45,5000.0,14.6854,14.6854,14.6478,14.6628,5000.0
2005-08-29 13:10:00,19.45,19.45,19.43,19.43,800.0,14.6628,14.6628,14.6478,14.6478,800.0
2005-08-29 13:15:00,19.46,19.48,19.45,19.48,8000.0,14.6704,14.6854,14.6628,14.6854,8000.0
2005-08-29 13:20:00,19.5,19.5,19.5,19.5,200.0,14.7005,14.7005,14.7005,14.7005,200.0
2005-08-29 13:25:00,19.5,19.51,19.5,19.5,7400.0,14.7005,14.7081,14.7005,14.7005,7400.0
2005-08-29 13:30:00,19.5,19.5,19.49,19.5,4600.0,14.7005,14.7005,14.693,14.7005,4600.0
2005-08-29 13:35:00,19.49,19.49,19.47,19.47,1000.0,14.693,14.693,14.6779,14.6779,1000.0
2005-08-29 13:40:00,19.47,19.47,19.47,19.47,200.0,14.6779,14.6779,14.6779,14.6779,200.0
2005-08-29 13:45:00,19.46,19.46,19.46,19.46,600.0,14.6704,14.6704,14.6704,14.6704,600.0
2005-08-29 13:50:00,19.43,19.43,19.42,19.42,600.0,14.6478,14.6478,14.6402,14.6402,600.0
2005-08-29 13:55:00,19.43,19.43,19.41,19.43,2600.0,14.6478,14.6478,14.6327,14.6478,2600.0
2005-08-29 14:00:00,19.43,19.43,19.43,19.43,2200.0,14.6478,14.6478,14.6478,14.6478,2200.0
2005-08-29 14:05:00,19.43,19.43,19.42,19.42,1000.0,14.6478,14.6478,14.6402,14.6402,1000.0
2005-08-29 14:10:00,19.43,19.43,19.4,19.4,1400.0,14.6478,14.6478,14.6251,14.6251,1400.0
2005-08-29 14:15:00,19.42,19.42,19.42,19.42,1400.0,14.6402,14.6402,14.6402,14.6402,1400.0
2005-08-29 14:20:00,19.42,19.42,19.42,19.42,1400.0,14.6402,14.6402,14.6402,14.6402,1400.0
2005-08-29 14:25:00,19.43,19.43,19.43,19.43,200.0,14.6478,14.6478,14.6478,14.6478,200.0
2005-08-29 14:30:00,19.43,19.44,19.41,19.43,4800.0,14.6478,14.6553,14.6327,14.6478,4800.0
2005-08-29 14:35:00,19.43,19.43,19.43,19.43,4800.0,14.6478,14.6478,14.6478,14.6478,4800.0
2005-08-29 14:40:00,19.43,19.45,19.43,19.45,4000.0,14.6478,14.6628,14.6478,14.6628,4000.0
2005-08-29 14:45:00,19.45,19.49,19.45,19.49,1400.0,14.6628,14.693,14.6628,14.693,1400.0
2005-08-29 14:50:00,19.48,19.48,19.46,19.46,400.0,14.6854,14.6854,14.6704,14.6704,400.0
2005-08-29 14:55:00,19.46,19.47,19.45,19.47,600.0,14.6704,14.6779,14.6628,14.6779,600.0
2005-08-29 15:00:00,19.48,19.49,19.48,19.48,2000.0,14.6854,14.693,14.6854,14.6854,2000.0
2005-08-29 15:05:00,19.49,19.57,19.49,19.53,9000.0,14.693,14.7533,14.693,14.7231,9000.0
2005-08-29 15:10:00,19.52,19.54,19.49,19.49,9400.0,14.7156,14.7307,14.693,14.693,9400.0
2005-08-29 15:15:00,19.5,19.5,19.47,19.5,4600.0,14.7005,14.7005,14.6779,14.7005,4600.0
2005-08-29 15:20:00,19.5,19.55,19.5,19.55,12000.0,14.7005,14.7382,14.7005,14.7382,12000.0
2005-08-29 15:25:00,19.55,19.58,19.54,19.57,17000.0,14.7382,14.7608,14.7307,14.7533,17000.0
2005-08-29 15:30:00,19.57,19.61,19.57,19.59,69600.0,14.7533,14.7835,14.7533,14.7684,69600.0
2005-08-29 15:35:00,19.59,19.59,19.57,19.57,8600.0,14.7684,14.7684,14.7533,14.7533,8600.0
2005-08-29 15:40:00,19.58,19.59,19.58,19.59,26000.0,14.7608,14.7684,14.7608,14.7684,26000.0
2005-08-29 15:45:00,19.59,19.59,19.57,19.57,8200.0,14.7684,14.7684,14.7533,14.7533,8200.0
2005-08-29 15:50:00,19.57,19.57,19.54,19.56,40000.0,14.7533,14.7533,14.7307,14.7458,40000.0
2005-08-29 15:55:00,19.57,19.59,19.57,19.59,13600.0,14.7533,14.7684,14.7533,14.7684,13600.0
2005-08-30 09:30:00,19.57,19.57,19.55,19.55,4400.0,14.7533,14.7533,14.7382,14.7382,4400.0
2005-08-30 09:35:00,19.55,19.55,19.54,19.55,1400.0,14.7382,14.7382,14.7307,14.7382,1400.0
2005-08-30 09:40:00,19.55,19.57,19.54,19.54,4000.0,14.7382,14.7533,14.7307,14.7307,4000.0
2005-08-30 09:45:00,19.54,19.54,19.48,19.48,3600.0,14.7307,14.7307,14.6854,14.6854,3600.0
2005-08-30 09:50:00,19.46,19.47,19.46,19.46,2400.0,14.6704,14.6779,14.6704,14.6704,2400.0
2005-08-30 09:55:00,19.46,19.5,19.46,19.49,6800.0,14.6704,14.7005,14.6704,14.693,6800.0
2005-08-30 10:00:00,19.48,19.52,19.48,19.52,3600.0,14.6854,14.7156,14.6854,14.7156,3600.0
2005-08-30 10:05:00,19.52,19.52,19.5,19.5,4400.0,14.7156,14.7156,14.7005,14.7005,4400.0
2005-08-30 10:10:00,19.5,19.54,19.5,19.54,1800.0,14.7005,14.7307,14.7005,14.7307,1800.0
2005-08-30 10:15:00,19.54,19.6,19.54,19.6,4200.0,14.7307,14.7759,14.7307,14.7759,4200.0
2005-08-30 10:20:00,19.6,19.61,19.6,19.61,600.0,14.7759,14.7835,14.7759,14.7835,600.0
2005-08-30 10:25:00,19.61,19.63,19.61,19.63,4200.0,14.7835,14.7985,14.7835,14.7985,4200.0
2005-08-30 10:30:00,19.65,19.71,19.65,19.71,9800.0,14.8136,14.8588,14.8136,14.8588,9800.0
2005-08-30 10:35:00,19.68,19.7,19.67,19.67,6800.0,14.8362,14.8513,14.8287,14.8287,6800.0
2005-08-30 10:40:00,19.66,19.74,19.65,19.74,11400.0,14.8211,14.8815,14.8136,14.8815,11400.0
2005-08-30 10:45:00,19.74,19.84,19.73,19.83,53400.0,14.8815,14.9568,14.8739,14.9493,53400.0
2005-08-30 10:50:00,19.82,19.83,19.78,19.8,9000.0,14.9418,14.9493,14.9116,14.9267,9000.0
2005-08-30 10:55:00,19.81,19.81,19.81,19.81,2000.0,14.9342,14.9342,14.9342,14.9342,2000.0
2005-08-30 11:00:00,19.82,19.85,19.82,19.85,11400.0,14.9418,14.9644,14.9418,14.9644,11400.0
2005-08-30 11:05:00,19.85,19.85,19.78,19.8,9800.0,14.9644,14.9644,14.9116,14.9267,9800.0
2005-08-30 11:10:00,19.81,19.83,19.81,19.82,9400.0,14.9342,14.9493,14.9342,14.9418,9400.0
2005-08-30 11:15:00,19.82,19.83,19.8,19.82,9600.0,14.9418,14.9493,14.9267,14.9418,9600.0
2005-08-30 11:20:00,19.8,19.82,19.78,19.78,4000.0,14.9267,14.9418,14.9116,14.9116,4000.0
2005-08-30 11:25:00,19.75,19.78,19.75,19.78,7400.0,14.889,14.9116,14.889,14.9116,7400.0
2005-08-30 11:30:00,19.78,19.78,19.73,19.74,2600.0,14.9116,14.9116,14.8739,14.8815,2600.0
2005-08-30 11:35:00,19.71,19.78,19.71,19.75,9200.0,14.8588,14.9116,14.8588,14.889,9200.0
2005-08-30 11:40:00,19.74,19.75,19.73,19.73,3800.0,14.8815,14.889,14.8739,14.8739,3800.0
2005-08-30 11:45:00,19.73,19.73,19.71,19.72,2800.0,14.8739,14.8739,14.8588,14.8664,2800.0
2005-08-30 11:50:00,19.71,19.72,19.71,19.71,1400.0,14.8588,14.8664,14.8588,14.8588,1400.0
2005-08-30 11:55:00,19.67,19.68,19.63,19.65,17800.0,14.8287,14.8362,14.7985,14.8136,17800.0
2005-08-30 12:00:00,19.65,19.65,19.62,19.63,6400.0,14.8136,14.8136,14.791,14.7985,6400.0
2005-08-30 12:05:00,19.64,19.72,19.63,19.63,7600.0,14.8061,14.8664,14.7985,14.7985,7600.0
2005-08-30 12:10:00,19.64,19.64,19.63,19.63,800.0,14.8061,14.8061,14.7985,14.7985,800.0
2005-08-30 12:15:00,19.63,19.67,19.61,19.67,10800.0,14.7985,14.8287,14.7835,14.8287,10800.0
2005-08-30 12:20:00,19.68,19.72,19.68,19.72,1600.0,14.8362,14.8664,14.8362,14.8664,1600.0
2005-08-30 12:25:00,19.72,19.77,19.72,19.74,8000.0,14.8664,14.9041,14.8664,14.8815,8000.0
2005-08-30 12:30:00,19.73,19.74,19.72,19.73,2600.0,14.8739,14.8815,14.8664,14.8739,2600.0
2005-08-30 12:35:00,19.71,19.74,19.71,19.74,12800.0,14.8588,14.8815,14.8588,14.8815,12800.0
2005-08-30 12:40:00,19.74,19.74,19.71,19.72,4400.0,14.8815,14.8815,14.8588,14.8664,4400.0
2005-08-30 12:45:00,19.73,19.74,19.73,19.74,3200.0,14.8739,14.8815,14.8739,14.8815,3200.0
2005-08-30 12:50:00,19.74,19.74,19.74,19.74,600.0,14.8815,14.8815,14.8815,14.8815,600.0
2005-08-30 12:55:00,19.73,19.75,19.73,19.75,6600.0,14.8739,14.889,14.8739,14.889,6600.0
2005-08-30 13:00:00,19.74,19.74,19.72,19.72,4000.0,14.8815,14.8815,14.8664,14.8664,4000.0
2005-08-30 13:05:00,19.73,19.74,19.73,19.73,3400.0,14.8739,14.8815,14.8739,14.8739,3400.0
2005-08-30 13:10:00,19.73,19.74,19.73,19.74,9400.0,14.8739,14.8815,14.8739,14.8815,9400.0
2005-08-30 13:15:00,19.74,19.74,19.74,19.74,1000.0,14.8815,14.8815,14.8815,14.8815,1000.0
2005-08-30 13:20:00,19.73,19.78,19.72,19.78,25200.0,14.8739,14.9116,14.8664,14.9116,25200.0
2005-08-30 13:25:00,19.78,19.79,19.77,19.78,8600.0,14.9116,14.9191,14.9041,14.9116,8600.0
2005-08-30 13:30:00,19.78,19.78,19.78,19.78,3200.0,14.9116,14.9116,14.9116,14.9116,3200.0
2005-08-30 13:35:00,19.78,19.78,19.77,19.77,6400.0,14.9116,14.9116,14.9041,14.9041,6400.0
2005-08-30 13:40:00,19.77,19.77,19.77,19.77,600.0,14.9041,14.9041,14.9041,14.9041,600.0
2005-08-30 13:45:00,19.77,19.77,19.77,19.77,5200.0,14.9041,14.9041,14.9041,14.9041,5200.0
2005-08-30 13:50:00,19.77,19.78,19.75,19.77,15200.0,14.9041,14.9116,14.889,14.9041,15200.0
2005-08-30 13:55:00,19.77,19.77,19.77,19.77,200.0,14.9041,14.9041,14.9041,14.9041,200.0
2005-08-30 14:00:00,19.77,19.77,19.75,19.75,3400.0,14.9041,14.9041,14.889,14.889,3400.0
2005-08-30 14:05:00,19.74,19.74,19.72,19.72,5400.0,14.8815,14.8815,14.8664,14.8664,5400.0
2005-08-30 14:10:00,19.71,19.71,19.71,19.71,800.0,14.8588,14.8588,14.8588,14.8588,800.0
2005-08-30 14:15:00,19.71,19.71,19.69,19.69,7600.0,14.8588,14.8588,14.8438,14.8438,7600.0
2005-08-30 14:20:00,19.69,19.69,19.68,19.68,10600.0,14.8438,14.8438,14.8362,14.8362,10600.0
2005-08-30 14:25:00,19.68,19.68,19.68,19.68,10000.0,14.8362,14.8362,14.8362,14.8362,10000.0
2005-08-30 14:30:00,19.68,19.7,19.68,19.7,10800.0,14.8362,14.8513,14.8362,14.8513,10800.0
2005-08-30 14:35:00,19.7,19.71,19.7,19.7,6400.0,14.8513,14.8588,14.8513,14.8513,6400.0
2005-08-30 14:40:00,19.7,19.7,19.68,19.69,5400.0,14.8513,14.8513,14.8362,14.8438,5400.0
2005-08-30 14:45:00,19.69,19.7,19.68,19.69,7000.0,14.8438,14.8513,14.8362,14.8438,7000.0
2005-08-30 14:50:00,19.7,19.7,19.69,19.69,11800.0,14.8513,14.8513,14.8438,14.8438,11800.0
2005-08-30 14:55:00,19.69,19.71,19.69,19.71,13000.0,14.8438,14.8588,14.8438,14.8588,13000.0
2005-08-30 15:00:00,19.71,19.72,19.7,19.72,10400.0,14.8588,14.8664,14.8513,14.8664,10400.0
2005-08-30 15:05:00,19.71,19.75,19.71,19.75,21800.0,14.8588,14.889,14.8588,14.889,21800.0
2005-08-30 15:10:00,19.79,19.81,19.79,19.81,18800.0,14.9191,14.9342,14.9191,14.9342,18800.0
2005-08-30 15:15:00,19.83,19.84,19.83,19.84,21800.0,14.9493,14.9568,14.9493,14.9568,21800.0
2005-08-30 15:20:00,19.85,19.86,19.85,19.86,19800.0,14.9644,14.9719,14.9644,14.9719,19800.0
2005-08-30 15:25:00,19.85,19.86,19.85,19.86,18600.0,14.9644,14.9719,14.9644,14.9719,18600.0
2005-08-30 15:30:00,19.86,19.91,19.86,19.91,24200.0,14.9719,15.0096,14.9719,15.0096,24200.0
2005-08-30 15:35:00,19.91,19.91,19.9,19.9,54800.0,15.0096,15.0096,15.0021,15.0021,54800.0
2005-08-30 15:40:00,19.9,19.96,19.9,19.95,27600.0,15.0021,15.0473,15.0021,15.0398,27600.0
2005-08-30 15:45:00,19.95,19.98,19.92,19.93,84400.0,15.0398,15.0624,15.0172,15.0247,84400.0
2005-08-30 15:50:00,19.93,19.96,19.92,19.96,149000.0,15.0247,15.0473,15.0172,15.0473,149000.0
2005-08-30 15:55:00,19.95,19.99,19.95,19.99,234800.0,15.0398,15.0699,15.0398,15.0699,234800.0
2005-08-31 09:30:00,19.98,19.98,19.83,19.83,2400.0,15.0624,15.0624,14.9493,14.9493,2400.0
2005-08-31 09:35:00,19.83,19.83,19.78,19.79,3600.0,14.9493,14.9493,14.9116,14.9191,3600.0
2005-08-31 09:40:00,19.79,20.0,19.79,19.91,6000.0,14.9191,15.0775,14.9191,15.0096,6000.0
2005-08-31 09:45:00,19.9,19.91,19.89,19.91,4600.0,15.0021,15.0096,14.9945,15.0096,4600.0
2005-08-31 09:50:00,19.92,20.01,19.92,19.98,3000.0,15.0172,15.085,15.0172,15.0624,3000.0
2005-08-31 09:55:00,19.98,20.21,19.98,20.08,18200.0,15.0624,15.2358,15.0624,15.1378,18200.0
2005-08-31 10:00:00,20.06,20.07,20.0,20.03,15600.0,15.1227,15.1302,15.0775,15.1001,15600.0
2005-08-31 10:05:00,20.03,20.06,20.03,20.03,16000.0,15.1001,15.1227,15.1001,15.1001,16000.0
2005-08-31 10:10:00,20.02,20.02,19.99,20.0,3800.0,15.0925,15.0925,15.0699,15.0775,3800.0
2005-08-31 10:15:00,20.01,20.02,20.0,20.01,1600.0,15.085,15.0925,15.0775,15.085,1600.0
2005-08-31 10:20:00,20.0,20.0,19.98,19.98,6000.0,15.0775,15.0775,15.0624,15.0624,6000.0
2005-08-31 10:25:00,19.98,20.0,19.97,20.0,52400.0,15.0624,15.0775,15.0548,15.0775,52400.0
2005-08-31 10:30:00,20.0,20.03,20.0,20.03,4200.0,15.0775,15.1001,15.0775,15.1001,4200.0
2005-08-31 10:35:00,20.03,20.03,20.0,20.01,5200.0,15.1001,15.1001,15.0775,15.085,5200.0
2005-08-31 10:40:00,20.01,20.01,20.0,20.0,61200.0,15.085,15.085,15.0775,15.0775,61200.0
2005-08-31 10:45:00,20.0,20.0,20.0,20.0,6000.0,15.0775,15.0775,15.0775,15.0775,6000.0
2005-08-31 10:50:00,20.0,20.0,19.96,19.96,4200.0,15.0775,15.0775,15.0473,15.0473,4200.0
2005-08-31 10:55:00,19.96,19.96,19.94,19.94,5600.0,15.0473,15.0473,15.0322,15.0322,5600.0
2005-08-31 11:00:00,19.92,19.95,19.92,19.94,6200.0,15.0172,15.0398,15.0172,15.0322,6200.0
2005-08-31 11:05:00,19.94,19.97,19.92,19.97,13800.0,15.0322,15.0548,15.0172,15.0548,13800.0
2005-08-31 11:10:00,20.0,20.0,19.98,19.98,6600.0,15.0775,15.0775,15.0624,15.0624,6600.0
2005-08-31 11:15:00,20.03,20.03,19.97,20.0,21600.0,15.1001,15.1001,15.0548,15.0775,21600.0
2005-08-31 11:20:00,20.0,20.0,20.0,20.0,72200.0,15.0775,15.0775,15.0775,15.0775,72200.0
2005-08-31 11:25:00,20.0,20.0,20.0,20.0,101600.0,15.0775,15.0775,15.0775,15.0775,101600.0
2005-08-31 11:30:00,20.0,20.0,19.99,19.99,1400.0,15.0775,15.0775,15.0699,15.0699,1400.0
2005-08-31 11:35:00,19.99,19.99,19.99,19.99,2000.0,15.0699,15.0699,15.0699,15.0699,2000.0
2005-08-31 11:40:00,19.99,20.0,19.99,20.0,3000.0,15.0699,15.0775,15.0699,15.0775,3000.0
2005-08-31 11:45:00,20.0,20.0,20.0,20.0,400.0,15.0775,15.0775,15.0775,15.0775,400.0
2005-08-31 11:50:00,20.0,20.0,20.0,20.0,155200.0,15.0775,15.0775,15.0775,15.0775,155200.0
2005-08-31 11:55:00,20.0,20.03,20.0,20.03,7400.0,15.0775,15.1001,15.0775,15.1001,7400.0
2005-08-31 12:00:00,20.03,20.04,20.03,20.04,107800.0,15.1001,15.1076,15.1001,15.1076,107800.0
2005-08-31 12:05:00,20.04,20.05,20.04,20.05,8600.0,15.1076,15.1152,15.1076,15.1152,8600.0
2005-08-31 12:10:00,20.05,20.05,20.03,20.03,4200.0,15.1152,15.1152,15.1001,15.1001,4200.0
2005-08-31 12:15:00,20.03,20.05,20.03,20.05,6800.0,15.1001,15.1152,15.1001,15.1152,6800.0
2005-08-31 12:20:00,20.05,20.05,20.02,20.03,2600.0,15.1152,15.1152,15.0925,15.1001,2600.0
2005-08-31 12:25:00,20.03,20.04,20.03,20.04,203600.0,15.1001,15.1076,15.1001,15.1076,203600.0
2005-08-31 12:30:00,20.05,20.05,20.04,20.04,2600.0,15.1152,15.1152,15.1076,15.1076,2600.0
2005-08-31 12:35:00,20.04,20.04,20.04,20.04,1400.0,15.1076,15.1076,15.1076,15.1076,1400.0
2005-08-31 12:40:00,20.03,20.03,20.03,20.03,1200.0,15.1001,15.1001,15.1001,15.1001,1200.0
2005-08-31 12:45:00,20.04,20.04,20.03,20.03,1200.0,15.1076,15.1076,15.1001,15.1001,1200.0
2005-08-31 12:50:00,20.03,20.03,20.01,20.02,6800.0,15.1001,15.1001,15.085,15.0925,6800.0
2005-08-31 12:55:00,20.02,20.02,20.0,20.0,62000.0,15.0925,15.0925,15.0775,15.0775,62000.0
2005-08-31 13:00:00,20.01,20.01,20.0,20.01,8200.0,15.085,15.085,15.0775,15.085,8200.0
2005-08-31 13:05:00,20.0,20.01,20.0,20.0,4400.0,15.0775,15.085,15.0775,15.0775,4400.0
2005-08-31 13:10:00,20.0,20.01,20.0,20.0,103000.0,15.0775,15.085,15.0775,15.0775,103000.0
2005-08-31 13:15:00,20.0,20.0,20.0,20.0,11200.0,15.0775,15.0775,15.0775,15.0775,11200.0
2005-08-31 13:20:00,20.0,20.0,20.0,20.0,102800.0,15.0775,15.0775,15.0775,15.0775,102800.0
2005-08-31 13:25:00,20.0,20.0,20.0,20.0,1400.0,15.0775,15.0775,15.0775,15.0775,1400.0
2005-08-31 13:30:00,20.0,20.0,20.0,20.0,12600.0,15.0775,15.0775,15.0775,15.0775,12600.0
2005-08-31 13:35:00,20.0,20.0,20.0,20.0,3200.0,15.0775,15.0775,15.0775,15.0775,3200.0
2005-08-31 13:40:00,20.0,20.0,20.0,20.0,1800.0,15.0775,15.0775,15.0775,15.0775,1800.0
2005-08-31 13:45:00,20.0,20.0,19.98,19.99,10200.0,15.0775,15.0775,15.0624,15.0699,10200.0
2005-08-31 13:50:00,19.98,19.98,19.98,19.98,2400.0,15.0624,15.0624,15.0624,15.0624,2400.0
2005-08-31 13:55:00,19.99,20.0,19.98,19.98,15400.0,15.0699,15.0775,15.0624,15.0624,15400.0
2005-08-31 14:00:00,20.0,20.0,19.98,19.98,1800.0,15.0775,15.0775,15.0624,15.0624,1800.0
2005-08-31 14:05:00,19.95,19.95,19.95,19.95,1800.0,15.0398,15.0398,15.0398,15.0398,1800.0
2005-08-31 14:10:00,19.95,19.95,19.93,19.93,3200.0,15.0398,15.0398,15.0247,15.0247,3200.0
2005-08-31 14:15:00,19.94,19.96,19.94,19.96,1200.0,15.0322,15.0473,15.0322,15.0473,1200.0
2005-08-31 14:20:00,19.95,19.95,19.93,19.93,1400.0,15.0398,15.0398,15.0247,15.0247,1400.0
2005-08-31 14:25:00,19.94,19.98,19.94,19.98,3200.0,15.0322,15.0624,15.0322,15.0624,3200.0
2005-08-31 14:30:00,19.98,20.0,19.98,20.0,5000.0,15.0624,15.0775,15.0624,15.0775,5000.0
2005-08-31 14:35:00,20.0,20.0,20.0,20.0,4200.0,15.0775,15.0775,15.0775,15.0775,4200.0
2005-08-31 14:40:00,20.0,20.0,19.98,19.98,1400.0,15.0775,15.0775,15.0624,15.0624,1400.0
2005-08-31 14:45:00,19.98,20.0,19.98,19.98,14000.0,15.0624,15.0775,15.0624,15.0624,14000.0
2005-08-31 14:50:00,19.98,19.98,19.98,19.98,0.0,15.0624,15.0624,15.0624,15.0624,0.0
2005-08-31 14:55:00,19.99,20.0,19.99,20.0,35200.0,15.0699,15.0775,15.0699,15.0775,35200.0
2005-08-31 15:00:00,20.0,20.0,19.99,20.0,1800.0,15.0775,15.0775,15.0699,15.0775,1800.0
2005-08-31 15:05:00,20.0,20.0,19.99,20.0,3800.0,15.0775,15.0775,15.0699,15.0775,3800.0
2005-08-31 15:10:00,20.0,20.0,19.99,20.0,12400.0,15.0775,15.0775,15.0699,15.0775,12400.0
2005-08-31 15:15:00,20.0,20.02,20.0,20.02,181600.0,15.0775,15.0925,15.0775,15.0925,181600.0
2005-08-31 15:20:00,20.02,20.03,20.01,20.03,4200.0,15.0925,15.1001,15.085,15.1001,4200.0
2005-08-31 15:25:00,20.03,20.03,20.03,20.03,8800.0,15.1001,15.1001,15.1001,15.1001,8800.0
2005-08-31 15:30:00,20.03,20.03,20.02,20.03,11800.0,15.1001,15.1001,15.0925,15.1001,11800.0
2005-08-31 15:35:00,20.03,20.03,20.02,20.03,12600.0,15.1001,15.1001,15.0925,15.1001,12600.0
2005-08-31 15:40:00,20.05,20.05,20.04,20.04,10600.0,15.1152,15.1152,15.1076,15.1076,10600.0
2005-08-31 15:45:00,20.05,20.05,20.0,20.02,68400.0,15.1152,15.1152,15.0775,15.0925,68400.0
2005-08-31 15:50:00,20.03,20.03,20.02,20.02,46400.0,15.1001,15.1001,15.0925,15.0925,46400.0
2005-08-31 15:55:00,20.03,20.03,20.01,20.01,44800.0,15.1001,15.1001,15.085,15.085,44800.0
2005-09-01 09:30:00,20.0,20.15,20.0,20.15,7800.0,15.0775,15.1905,15.0775,15.1905,7800.0
2005-09-01 09:35:00,20.15,20.15,20.1,20.11,5600.0,15.1905,15.1905,15.1528,15.1604,5600.0
2005-09-01 09:40:00,20.11,20.15,20.08,20.15,4400.0,15.1604,15.1905,15.1378,15.1905,4400.0
2005-09-01 09:45:00,20.15,20.18,20.14,20.18,3200.0,15.1905,15.2132,15.183,15.2132,3200.0
2005-09-01 09:50:00,20.18,20.18,20.18,20.18,2400.0,15.2132,15.2132,15.2132,15.2132,2400.0
2005-09-01 09:55:00,20.18,20.19,20.18,20.19,40600.0,15.2132,15.2207,15.2132,15.2207,40600.0
2005-09-01 10:00:00,20.18,20.2,20.18,20.2,4600.0,15.2132,15.2282,15.2132,15.2282,4600.0
2005-09-01 10:05:00,20.23,20.24,20.23,20.23,8200.0,15.2509,15.2584,15.2509,15.2509,8200.0
2005-09-01 10:10:00,20.24,20.25,20.24,20.25,5200.0,15.2584,15.2659,15.2584,15.2659,5200.0
2005-09-01 10:15:00,20.25,20.26,20.23,20.24,12800.0,15.2659,15.2735,15.2509,15.2584,12800.0
2005-09-01 10:20:00,20.21,20.24,20.21,20.24,7000.0,15.2358,15.2584,15.2358,15.2584,7000.0
2005-09-01 10:25:00,20.22,20.23,20.22,20.22,1000.0,15.2433,15.2509,15.2433,15.2433,1000.0
2005-09-01 10:30:00,20.22,20.23,20.2,20.2,2200.0,15.2433,15.2509,15.2282,15.2282,2200.0
2005-09-01 10:35:00,20.2,20.25,20.2,20.24,14200.0,15.2282,15.2659,15.2282,15.2584,14200.0
2005-09-01 10:40:00,20.24,20.24,20.21,20.22,2400.0,15.2584,15.2584,15.2358,15.2433,2400.0
2005-09-01 10:45:00,20.22,20.22,20.21,20.21,2000.0,15.2433,15.2433,15.2358,15.2358,2000.0
2005-09-01 10:50:00,20.2,20.25,20.2,20.25,2800.0,15.2282,15.2659,15.2282,15.2659,2800.0
2005-09-01 10:55:00,20.27,20.27,20.27,20.27,1000.0,15.281,15.281,15.281,15.281,1000.0
2005-09-01 11:00:00,20.27,20.27,20.25,20.25,3600.0,15.281,15.281,15.2659,15.2659,3600.0
2005-09-01 11:05:00,20.27,20.28,20.26,20.27,4600.0,15.281,15.2885,15.2735,15.281,4600.0
2005-09-01 11:10:00,20.27,20.28,20.27,20.27,5000.0,15.281,15.2885,15.281,15.281,5000.0
2005-09-01 11:15:00,20.27,20.27,20.27,20.27,1600.0,15.281,15.281,15.281,15.281,1600.0
2005-09-01 11:20:00,20.27,20.31,20.27,20.31,28600.0,15.281,15.3112,15.281,15.3112,28600.0
2005-09-01 11:25:00,20.31,20.31,20.28,20.3,8400.0,15.3112,15.3112,15.2885,15.3036,8400.0
2005-09-01 11:30:00,20.33,20.35,20.33,20.35,1000.0,15.3262,15.3413,15.3262,15.3413,1000.0
2005-09-01 11:35:00,20.35,20.36,20.35,20.35,4000.0,15.3413,15.3489,15.3413,15.3413,4000.0
2005-09-01 11:40:00,20.36,20.4,20.36,20.39,8000.0,15.3489,15.379,15.3489,15.3715,8000.0
2005-09-01 11:45:00,20.4,20.4,20.39,20.4,6400.0,15.379,15.379,15.3715,15.379,6400.0
2005-09-01 11:50:00,20.4,20.42,20.4,20.42,5200.0,15.379,15.3941,15.379,15.3941,5200.0
2005-09-01 11:55:00,20.41,20.42,20.38,20.38,30200.0,15.3865,15.3941,15.3639,15.3639,30200.0
2005-09-01 12:00:00,20.38,20.38,20.37,20.38,4000.0,15.3639,15.3639,15.3564,15.3639,4000.0
2005-09-01 12:05:00,20.37,20.38,20.37,20.38,2400.0,15.3564,15.3639,15.3564,15.3639,2400.0
2005-09-01 12:10:00,20.38,20.38,20.38,20.38,5400.0,15.3639,15.3639,15.3639,15.3639,5400.0
2005-09-01 12:15:00,20.38,20.38,20.37,20.38,2800.0,15.3639,15.3639,15.3564,15.3639,2800.0
2005-09-01 12:20:00,20.38,20.39,20.37,20.37,4400.0,15.3639,15.3715,15.3564,15.3564,4400.0
2005-09-01 12:25:00,20.36,20.38,20.36,20.38,1600.0,15.3489,15.3639,15.3489,15.3639,1600.0
2005-09-01 12:30:00,20.38,20.38,20.38,20.38,8400.0,15.3639,15.3639,15.3639,15.3639,8400.0
2005-09-01 12:35:00,20.38,20.38,20.36,20.36,7800.0,15.3639,15.3639,15.3489,15.3489,7800.0
2005-09-01 12:40:00,20.36,20.36,20.36,20.36,2800.0,15.3489,15.3489,15.3489,15.3489,2800.0
2005-09-01 12:45:00,20.36,20.37,20.36,20.36,1400.0,15.3489,15.3564,15.3489,15.3489,1400.0
2005-09-01 12:50:00,20.36,20.37,20.36,20.37,1800.0,15.3489,15.3564,15.3489,15.3564,1800.0
2005-09-01 12:55:00,20.37,20.37,20.36,20.37,3800.0,15.3564,15.3564,15.3489,15.3564,3800.0
2005-09-01 13:00:00,20.37,20.39,20.37,20.39,1600.0,15.3564,15.3715,15.3564,15.3715,1600.0
2005-09-01 13:05:00,20.38,20.41,20.38,20.4,5000.0,15.3639,15.3865,15.3639,15.379,5000.0
2005-09-01 13:10:00,20.4,20.41,20.4,20.41,3400.0,15.379,15.3865,15.379,15.3865,3400.0
2005-09-01 13:15:00,20.42,20.45,20.42,20.45,35000.0,15.3941,15.4167,15.3941,15.4167,35000.0
2005-09-01 13:20:00,20.46,20.47,20.45,20.46,9400.0,15.4242,15.4318,15.4167,15.4242,9400.0
2005-09-01 13:25:00,20.46,20.47,20.46,20.47,4200.0,15.4242,15.4318,15.4242,15.4318,4200.0
2005-09-01 13:30:00,20.47,20.47,20.46,20.46,8200.0,15.4318,15.4318,15.4242,15.4242,8200.0
2005-09-01 13:35:00,20.46,20.46,20.45,20.45,20200.0,15.4242,15.4242,15.4167,15.4167,20200.0
2005-09-01 13:40:00,20.45,20.45,20.45,20.45,4000.0,15.4167,15.4167,15.4167,15.4167,4000.0
2005-09-01 13:45:00,20.46,20.46,20.43,20.43,13400.0,15.4242,15.4242,15.4016,15.4016,13400.0
2005-09-01 13:50:00,20.44,20.46,20.43,20.46,48200.0,15.4092,15.4242,15.4016,15.4242,48200.0
2005-09-01 13:55:00,20.45,20.46,20.43,20.43,46600.0,15.4167,15.4242,15.4016,15.4016,46600.0
2005-09-01 14:00:00,20.43,20.43,20.41,20.41,66200.0,15.4016,15.4016,15.3865,15.3865,66200.0
2005-09-01 14:05:00,20.41,20.41,20.4,20.4,29400.0,15.3865,15.3865,15.379,15.379,29400.0
2005-09-01 14:10:00,20.4,20.41,20.39,20.4,131000.0,15.379,15.3865,15.3715,15.379,131000.0
2005-09-01 14:15:00,20.41,20.41,20.4,20.41,57600.0,15.3865,15.3865,15.379,15.3865,57600.0
2005-09-01 14:20:00,20.41,20.41,20.4,20.4,58200.0,15.3865,15.3865,15.379,15.379,58200.0
2005-09-01 14:25:00,20.41,20.42,20.4,20.4,24200.0,15.3865,15.3941,15.379,15.379,24200.0
2005-09-01 14:30:00,20.4,20.42,20.4,20.42,10800.0,15.379,15.3941,15.379,15.3941,10800.0
2005-09-01 14:35:00,20.43,20.45,20.39,20.45,45600.0,15.4016,15.4167,15.3715,15.4167,45600.0
2005-09-01 14:40:00,20.45,20.47,20.45,20.45,21200.0,15.4167,15.4318,15.4167,15.4167,21200.0
2005-09-01 14:45:00,20.45,20.45,20.42,20.42,4800.0,15.4167,15.4167,15.3941,15.3941,4800.0
2005-09-01 14:50:00,20.42,20.43,20.42,20.42,29400.0,15.3941,15.4016,15.3941,15.3941,29400.0
2005-09-01 14:55:00,20.42,20.42,20.4,20.41,39400.0,15.3941,15.3941,15.379,15.3865,39400.0
2005-09-01 15:00:00,20.41,20.48,20.41,20.48,66600.0,15.3865,15.4393,15.3865,15.4393,66600.0
2005-09-01 15:05:00,20.48,20.5,20.47,20.5,47200.0,15.4393,15.4544,15.4318,15.4544,47200.0
2005-09-01 15:10:00,20.5,20.52,20.5,20.52,21000.0,15.4544,15.4695,15.4544,15.4695,21000.0
2005-09-01 15:15:00,20.52,20.54,20.52,20.52,12400.0,15.4695,15.4846,15.4695,15.4695,12400.0
2005-09-01 15:20:00,20.53,20.55,20.53,20.53,50000.0,15.477,15.4921,15.477,15.477,50000.0
2005-09-01 15:25:00,20.53,20.58,20.53,20.56,22200.0,15.477,15.5147,15.477,15.4996,22200.0
2005-09-01 15:30:00,20.54,20.54,20.52,20.52,13800.0,15.4846,15.4846,15.4695,15.4695,13800.0
2005-09-01 15:35:00,20.51,20.51,20.5,20.51,19200.0,15.4619,15.4619,15.4544,15.4619,19200.0
2005-09-01 15:40:00,20.5,20.51,20.5,20.51,6400.0,15.4544,15.4619,15.4544,15.4619,6400.0
2005-09-01 15:45:00,20.52,20.57,20.52,20.57,51600.0,15.4695,15.5072,15.4695,15.5072,51600.0
2005-09-01 15:50:00,20.59,20.6,20.57,20.59,32600.0,15.5222,15.5298,15.5072,15.5222,32600.0
2005-09-01 15:55:00,20.57,20.58,20.55,20.55,73800.0,15.5072,15.5147,15.4921,15.4921,73800.0
2005-09-02 09:30:00,20.53,20.56,20.53,20.55,10000.0,15.477,15.4996,15.477,15.4921,10000.0
2005-09-02 09:35:00,20.54,20.54,20.5,20.53,2000.0,15.4846,15.4846,15.4544,15.477,2000.0
2005-09-02 09:40:00,20.55,20.59,20.55,20.58,6400.0,15.4921,15.5222,15.4921,15.5147,6400.0
2005-09-02 09:45:00,20.59,20.6,20.57,20.57,5000.0,15.5222,15.5298,15.5072,15.5072,5000.0
2005-09-02 09:50:00,20.57,20.57,20.5,20.52,33400.0,15.5072,15.5072,15.4544,15.4695,33400.0
2005-09-02 09:55:00,20.52,20.52,20.48,20.5,19400.0,15.4695,15.4695,15.4393,15.4544,19400.0
2005-09-02 10:00:00,20.5,20.5,20.49,20.5,60800.0,15.4544,15.4544,15.4469,15.4544,60800.0
2005-09-02 10:05:00,20.5,20.5,20.5,20.5,12000.0,15.4544,15.4544,15.4544,15.4544,12000.0
2005-09-02 10:10:00,20.5,20.5,20.49,20.49,3400.0,15.4544,15.4544,15.4469,15.4469,3400.0
2005-09-02 10:15:00,20.49,20.49,20.48,20.48,11800.0,15.4469,15.4469,15.4393,15.4393,11800.0
2005-09-02 10:20:00,20.48,20.5,20.47,20.47,51600.0,15.4393,15.4544,15.4318,15.4318,51600.0
2005-09-02 10:25:00,20.48,20.48,20.47,20.47,33800.0,15.4393,15.4393,15.4318,15.4318,33800.0
2005-09-02 10:30:00,20.45,20.45,20.42,20.42,6800.0,15.4167,15.4167,15.3941,15.3941,6800.0
2005-09-02 10:35:00,20.41,20.42,20.41,20.42,600.0,15.3865,15.3941,15.3865,15.3941,600.0
2005-09-02 10:40:00,20.42,20.43,20.42,20.43,2600.0,15.3941,15.4016,15.3941,15.4016,2600.0
2005-09-02 10:45:00,20.43,20.43,20.42,20.42,10200.0,15.4016,15.4016,15.3941,15.3941,10200.0
2005-09-02 10:50:00,20.43,20.43,20.42,20.42,4800.0,15.4016,15.4016,15.3941,15.3941,4800.0
2005-09-02 10:55:00,20.42,20.42,20.41,20.42,1200.0,15.3941,15.3941,15.3865,15.3941,1200.0
2005-09-02 11:00:00,20.41,20.41,20.41,20.41,3200.0,15.3865,15.3865,15.3865,15.3865,3200.0
2005-09-02 11:05:00,20.41,20.41,20.39,20.39,8000.0,15.3865,15.3865,15.3715,15.3715,8000.0
2005-09-02 11:10:00,20.39,20.4,20.36,20.36,49000.0,15.3715,15.379,15.3489,15.3489,49000.0
2005-09-02 11:15:00,20.36,20.38,20.36,20.38,48600.0,15.3489,15.3639,15.3489,15.3639,48600.0
2005-09-02 11:20:00,20.38,20.38,20.36,20.36,2600.0,15.3639,15.3639,15.3489,15.3489,2600.0
2005-09-02 11:25:00,20.36,20.37,20.36,20.37,2600.0,15.3489,15.3564,15.3489,15.3564,2600.0
2005-09-02 11:30:00,20.36,20.37,20.36,20.36,11000.0,15.3489,15.3564,15.3489,15.3489,11000.0
2005-09-02 11:35:00,20.36,20.36,20.35,20.35,11200.0,15.3489,15.3489,15.3413,15.3413,11200.0
2005-09-02 11:40:00,20.36,20.36,20.35,20.36,4400.0,15.3489,15.3489,15.3413,15.3489,4400.0
2005-09-02 11:45:00,20.36,20.36,20.36,20.36,7200.0,15.3489,15.3489,15.3489,15.3489,7200.0
2005-09-02 11:50:00,20.36,20.36,20.35,20.35,22000.0,15.3489,15.3489,15.3413,15.3413,22000.0
2005-09-02 11:55:00,20.35,20.35,20.34,20.34,1600.0,15.3413,15.3413,15.3338,15.3338,1600.0
2005-09-02 12:00:00,20.33,20.33,20.33,20.33,400.0,15.3262,15.3262,15.3262,15.3262,400.0
2005-09-02 12:05:00,20.33,20.33,20.33,20.33,5000.0,15.3262,15.3262,15.3262,15.3262,5000.0
2005-09-02 12:10:00,20.33,20.33,20.33,20.33,3200.0,15.3262,15.3262,15.3262,15.3262,3200.0
2005-09-02 12:15:00,20.31,20.32,20.31,20.32,7600.0,15.3112,15.3187,15.3112,15.3187,7600.0
2005-09-02 12:20:00,20.33,20.35,20.33,20.35,2400.0,15.3262,15.3413,15.3262,15.3413,2400.0
2005-09-02 12:25:00,20.32,20.33,20.3,20.33,4000.0,15.3187,15.3262,15.3036,15.3262,4000.0
2005-09-02 12:30:00,20.32,20.33,20.32,20.32,6000.0,15.3187,15.3262,15.3187,15.3187,6000.0
2005-09-02 12:35:00,20.33,20.34,20.33,20.34,4800.0,15.3262,15.3338,15.3262,15.3338,4800.0
2005-09-02 12:40:00,20.36,20.36,20.31,20.31,1800.0,15.3489,15.3489,15.3112,15.3112,1800.0
2005-09-02 12:45:00,20.35,20.35,20.33,20.33,3200.0,15.3413,15.3413,15.3262,15.3262,3200.0
2005-09-02 12:50:00,20.33,20.33,20.31,20.31,1800.0,15.3262,15.3262,15.3112,15.3112,1800.0
2005-09-02 12:55:00,20.31,20.35,20.31,20.35,5800.0,15.3112,15.3413,15.3112,15.3413,5800.0
2005-09-02 13:00:00,20.37,20.4,20.37,20.39,9200.0,15.3564,15.379,15.3564,15.3715,9200.0
2005-09-02 13:05:00,20.39,20.39,20.39,20.39,0.0,15.3715,15.3715,15.3715,15.3715,0.0
2005-09-02 13:10:00,20.36,20.36,20.35,20.35,4400.0,15.3489,15.3489,15.3413,15.3413,4400.0
2005-09-02 13:15:00,20.36,20.38,20.36,20.38,2400.0,15.3489,15.3639,15.3489,15.3639,2400.0
2005-09-02 13:20:00,20.4,20.4,20.4,20.4,2400.0,15.379,15.379,15.379,15.379,2400.0
2005-09-02 13:25:00,20.41,20.42,20.41,20.42,1200.0,15.3865,15.3941,15.3865,15.3941,1200.0
2005-09-02 13:30:00,20.42,20.42,20.4,20.4,5400.0,15.3941,15.3941,15.379,15.379,5400.0
2005-09-02 13:35:00,20.4,20.4,20.35,20.35,11800.0,15.379,15.379,15.3413,15.3413,11800.0
2005-09-02 13:40:00,20.36,20.36,20.35,20.35,1800.0,15.3489,15.3489,15.3413,15.3413,1800.0
2005-09-02 13:45:00,20.35,20.36,20.35,20.36,4800.0,15.3413,15.3489,15.3413,15.3489,4800.0
2005-09-02 13:50:00,20.35,20.35,20.33,20.33,10400.0,15.3413,15.3413,15.3262,15.3262,10400.0
2005-09-02 13:55:00,20.31,20.33,20.3,20.31,8000.0,15.3112,15.3262,15.3036,15.3112,8000.0
2005-09-02 14:00:00,20.32,20.35,20.32,20.35,4800.0,15.3187,15.3413,15.3187,15.3413,4800.0
2005-09-02 14:05:00,20.35,20.35,20.3,20.3,15600.0,15.3413,15.3413,15.3036,15.3036,15600.0
2005-09-02 14:10:00,20.31,20.31,20.3,20.3,2600.0,15.3112,15.3112,15.3036,15.3036,2600.0
2005-09-02 14:15:00,20.3,20.3,20.3,20.3,2200.0,15.3036,15.3036,15.3036,15.3036,2200.0
2005-09-02 14:20:00,20.3,20.35,20.3,20.31,3000.0,15.3036,15.3413,15.3036,15.3112,3000.0
2005-09-02 14:25:00,20.31,20.33,20.3,20.33,5800.0,15.3112,15.3262,15.3036,15.3262,5800.0
2005-09-02 14:30:00,20.35,20.36,20.35,20.36,4600.0,15.3413,15.3489,15.3413,15.3489,4600.0
2005-09-02 14:35:00,20.36,20.36,20.33,20.33,2200.0,15.3489,15.3489,15.3262,15.3262,2200.0
2005-09-02 14:40:00,20.32,20.33,20.31,20.33,5000.0,15.3187,15.3262,15.3112,15.3262,5000.0
2005-09-02 14:45:00,20.34,20.34,20.33,20.34,5400.0,15.3338,15.3338,15.3262,15.3338,5400.0
2005-09-02 14:50:00,20.33,20.33,20.33,20.33,3400.0,15.3262,15.3262,15.3262,15.3262,3400.0
2005-09-02 14:55:00,20.34,20.36,20.34,20.34,6200.0,15.3338,15.3489,15.3338,15.3338,6200.0
2005-09-02 15:00:00,20.35,20.35,20.35,20.35,2000.0,15.3413,15.3413,15.3413,15.3413,2000.0
2005-09-02 15:05:00,20.36,20.36,20.35,20.35,5200.0,15.3489,15.3489,15.3413,15.3413,5200.0
2005-09-02 15:10:00,20.35,20.38,20.35,20.38,35400.0,15.3413,15.3639,15.3413,15.3639,35400.0
2005-09-02 15:15:00,20.36,20.38,20.36,20.38,82800.0,15.3489,15.3639,15.3489,15.3639,82800.0
2005-09-02 15:20:00,20.38,20.41,20.38,20.41,5600.0,15.3639,15.3865,15.3639,15.3865,5600.0
2005-09-02 15:25:00,20.41,20.43,20.41,20.43,3000.0,15.3865,15.4016,15.3865,15.4016,3000.0
2005-09-02 15:30:00,20.42,20.43,20.42,20.43,4200.0,15.3941,15.4016,15.3941,15.4016,4200.0
2005-09-02 15:35:00,20.43,20.43,20.41,20.41,15000.0,15.4016,15.4016,15.3865,15.3865,15000.0
2005-09-02 15:40:00,20.42,20.47,20.4,20.46,18000.0,15.3941,15.4318,15.379,15.4242,18000.0
2005-09-02 15:45:00,20.45,20.45,20.44,20.44,5400.0,15.4167,15.4167,15.4092,15.4092,5400.0
2005-09-02 15:50:00,20.45,20.45,20.42,20.45,16600.0,15.4167,15.4167,15.3941,15.4167,16600.0
2005-09-02 15:55:00,20.45,20.45,20.43,20.43,21200.0,15.4167,15.4167,15.4016,15.4016,21200.0
2005-09-06 09:30:00,20.43,20.46,20.43,20.46,12400.0,15.4016,15.4242,15.4016,15.4242,12400.0
2005-09-06 09:35:00,20.48,20.5,20.48,20.49,8200.0,15.4393,15.4544,15.4393,15.4469,8200.0
2005-09-06 09:40:00,20.5,20.52,20.43,20.43,14400.0,15.4544,15.4695,15.4016,15.4016,14400.0
2005-09-06 09:45:00,20.45,20.47,20.39,20.4,3400.0,15.4167,15.4318,15.3715,15.379,3400.0
2005-09-06 09:50:00,20.41,20.41,20.32,20.32,4800.0,15.3865,15.3865,15.3187,15.3187,4800.0
2005-09-06 09:55:00,20.32,20.45,20.32,20.45,19800.0,15.3187,15.4167,15.3187,15.4167,19800.0
2005-09-06 10:00:00,20.45,20.45,20.39,20.42,5000.0,15.4167,15.4167,15.3715,15.3941,5000.0
2005-09-06 10:05:00,20.42,20.48,20.41,20.48,13200.0,15.3941,15.4393,15.3865,15.4393,13200.0
2005-09-06 10:10:00,20.5,20.53,20.5,20.51,9800.0,15.4544,15.477,15.4544,15.4619,9800.0
2005-09-06 10:15:00,20.51,20.51,20.48,20.5,53000.0,15.4619,15.4619,15.4393,15.4544,53000.0
2005-09-06 10:20:00,20.51,20.51,20.5,20.51,9200.0,15.4619,15.4619,15.4544,15.4619,9200.0
2005-09-06 10:25:00,20.51,20.51,20.49,20.5,4000.0,15.4619,15.4619,15.4469,15.4544,4000.0
2005-09-06 10:30:00,20.5,20.5,20.43,20.43,16800.0,15.4544,15.4544,15.4016,15.4016,16800.0
2005-09-06 10:35:00,20.43,20.47,20.41,20.45,3600.0,15.4016,15.4318,15.3865,15.4167,3600.0
2005-09-06 10:40:00,20.44,20.45,20.43,20.45,8400.0,15.4092,15.4167,15.4016,15.4167,8400.0
2005-09-06 10:45:00,20.45,20.46,20.45,20.46,13000.0,15.4167,15.4242,15.4167,15.4242,13000.0
2005-09-06 10:50:00,20.46,20.47,20.45,20.45,24200.0,15.4242,15.4318,15.4167,15.4167,24200.0
2005-09-06 10:55:00,20.46,20.47,20.42,20.47,16600.0,15.4242,15.4318,15.3941,15.4318,16600.0
2005-09-06 11:00:00,20.47,20.47,20.47,20.47,14600.0,15.4318,15.4318,15.4318,15.4318,14600.0
2005-09-06 11:05:00,20.47,20.49,20.47,20.49,6000.0,15.4318,15.4469,15.4318,15.4469,6000.0
2005-09-06 11:10:00,20.5,20.5,20.5,20.5,12000.0,15.4544,15.4544,15.4544,15.4544,12000.0
2005-09-06 11:15:00,20.5,20.52,20.5,20.51,15200.0,15.4544,15.4695,15.4544,15.4619,15200.0
2005-09-06 11:20:00,20.53,20.53,20.5,20.5,7600.0,15.477,15.477,15.4544,15.4544,7600.0
2005-09-06 11:25:00,20.53,20.53,20.5,20.5,7600.0,15.477,15.477,15.4544,15.4544,7600.0
2005-09-06 11:30:00,20.52,20.52,20.5,20.5,12200.0,15.4695,15.4695,15.4544,15.4544,12200.0
2005-09-06 11:35:00,20.49,20.49,20.49,20.49,1200.0,15.4469,15.4469,15.4469,15.4469,1200.0
2005-09-06 11:40:00,20.47,20.48,20.45,20.45,7800.0,15.4318,15.4393,15.4167,15.4167,7800.0
2005-09-06 11:45:00,20.45,20.45,20.43,20.43,3400.0,15.4167,15.4167,15.4016,15.4016,3400.0
2005-09-06 11:50:00,20.43,20.43,20.4,20.43,7000.0,15.4016,15.4016,15.379,15.4016,7000.0
2005-09-06 11:55:00,20.43,20.46,20.43,20.46,11000.0,15.4016,15.4242,15.4016,15.4242,11000.0
2005-09-06 12:00:00,20.48,20.48,20.46,20.46,1200.0,15.4393,15.4393,15.4242,15.4242,1200.0
2005-09-06 12:05:00,20.45,20.45,20.45,20.45,1200.0,15.4167,15.4167,15.4167,15.4167,1200.0
2005-09-06 12:10:00,20.44,20.44,20.35,20.35,2400.0,15.4092,15.4092,15.3413,15.3413,2400.0
2005-09-06 12:15:00,20.35,20.39,20.35,20.36,3000.0,15.3413,15.3715,15.3413,15.3489,3000.0
2005-09-06 12:20:00,20.39,20.39,20.33,20.33,7000.0,15.3715,15.3715,15.3262,15.3262,7000.0
2005-09-06 12:25:00,20.33,20.33,20.32,20.32,2200.0,15.3262,15.3262,15.3187,15.3187,2200.0
2005-09-06 12:30:00,20.32,20.32,20.31,20.31,3400.0,15.3187,15.3187,15.3112,15.3112,3400.0
2005-09-06 12:35:00,20.28,20.29,20.28,20.29,1000.0,15.2885,15.2961,15.2885,15.2961,1000.0
2005-09-06 12:40:00,20.28,20.29,20.28,20.29,7600.0,15.2885,15.2961,15.2885,15.2961,7600.0
2005-09-06 12:45:00,20.29,20.3,20.29,20.3,2200.0,15.2961,15.3036,15.2961,15.3036,2200.0
2005-09-06 12:50:00,20.3,20.3,20.29,20.29,800.0,15.3036,15.3036,15.2961,15.2961,800.0
2005-09-06 12:55:00,20.3,20.3,20.29,20.29,1000.0,15.3036,15.3036,15.2961,15.2961,1000.0
2005-09-06 13:00:00,20.29,20.29,20.29,20.29,2200.0,15.2961,15.2961,15.2961,15.2961,2200.0
2005-09-06 13:05:00,20.29,20.29,20.29,20.29,3600.0,15.2961,15.2961,15.2961,15.2961,3600.0
2005-09-06 13:10:00,20.29,20.29,20.28,20.28,15600.0,15.2961,15.2961,15.2885,15.2885,15600.0
2005-09-06 13:15:00,20.28,20.28,20.26,20.26,32400.0,15.2885,15.2885,15.2735,15.2735,32400.0
2005-09-06 13:20:00,20.25,20.25,20.25,20.25,1400.0,15.2659,15.2659,15.2659,15.2659,1400.0
2005-09-06 13:25:00,20.25,20.25,20.25,20.25,2200.0,15.2659,15.2659,15.2659,15.2659,2200.0
2005-09-06 13:30:00,20.25,20.25,20.25,20.25,13000.0,15.2659,15.2659,15.2659,15.2659,13000.0
2005-09-06 13:35:00,20.24,20.26,20.24,20.25,1400.0,15.2584,15.2735,15.2584,15.2659,1400.0
2005-09-06 13:40:00,20.27,20.27,20.27,20.27,2600.0,15.281,15.281,15.281,15.281,2600.0
2005-09-06 13:45:00,20.26,20.27,20.26,20.27,2800.0,15.2735,15.281,15.2735,15.281,2800.0
2005-09-06 13:50:00,20.27,20.27,20.25,20.25,4800.0,15.281,15.281,15.2659,15.2659,4800.0
2005-09-06 13:55:00,20.25,20.25,20.25,20.25,2200.0,15.2659,15.2659,15.2659,15.2659,2200.0
2005-09-06 14:00:00,20.24,20.25,20.24,20.25,2400.0,15.2584,15.2659,15.2584,15.2659,2400.0
2005-09-06 14:05:00,20.25,20.3,20.25,20.3,7400.0,15.2659,15.3036,15.2659,15.3036,7400.0
2005-09-06 14:10:00,20.32,20.41,20.32,20.36,12200.0,15.3187,15.3865,15.3187,15.3489,12200.0
2005-09-06 14:15:00,20.4,20.4,20.36,20.36,3200.0,15.379,15.379,15.3489,15.3489,3200.0
2005-09-06 14:20:00,20.36,20.36,20.32,20.32,4800.0,15.3489,15.3489,15.3187,15.3187,4800.0
2005-09-06 14:25:00,20.32,20.32,20.31,20.31,800.0,15.3187,15.3187,15.3112,15.3112,800.0
2005-09-06 14:30:00,20.32,20.41,20.32,20.41,8000.0,15.3187,15.3865,15.3187,15.3865,8000.0
2005-09-06 14:35:00,20.38,20.41,20.38,20.4,6600.0,15.3639,15.3865,15.3639,15.379,6600.0
2005-09-06 14:40:00,20.4,20.4,20.36,20.36,60600.0,15.379,15.379,15.3489,15.3489,60600.0
2005-09-06 14:45:00,20.35,20.35,20.34,20.34,1600.0,15.3413,15.3413,15.3338,15.3338,1600.0
2005-09-06 14:50:00,20.34,20.35,20.34,20.35,2200.0,15.3338,15.3413,15.3338,15.3413,2200.0
2005-09-06 14:55:00,20.35,20.35,20.33,20.33,1000.0,15.3413,15.3413,15.3262,15.3262,1000.0
2005-09-06 15:00:00,20.34,20.34,20.33,20.33,5600.0,15.3338,15.3338,15.3262,15.3262,5600.0
2005-09-06 15:05:00,20.31,20.31,20.3,20.3,1200.0,15.3112,15.3112,15.3036,15.3036,1200.0
2005-09-06 15:10:00,20.3,20.31,20.3,20.31,7200.0,15.3036,15.3112,15.3036,15.3112,7200.0
2005-09-06 15:15:00,20.3,20.32,20.3,20.32,7000.0,15.3036,15.3187,15.3036,15.3187,7000.0
2005-09-06 15:20:00,20.31,20.31,20.28,20.28,5200.0,15.3112,15.3112,15.2885,15.2885,5200.0
2005-09-06 15:25:00,20.3,20.3,20.29,20.3,3800.0,15.3036,15.3036,15.2961,15.3036,3800.0
2005-09-06 15:30:00,20.28,20.28,20.25,20.28,97000.0,15.2885,15.2885,15.2659,15.2885,97000.0
2005-09-06 15:35:00,20.28,20.34,20.28,20.34,6200.0,15.2885,15.3338,15.2885,15.3338,6200.0
2005-09-06 15:40:00,20.32,20.33,20.31,20.32,8600.0,15.3187,15.3262,15.3112,15.3187,8600.0
2005-09-06 15:45:00,20.32,20.37,20.32,20.36,8000.0,15.3187,15.3564,15.3187,15.3489,8000.0
2005-09-06 15:50:00,20.36,20.4,20.36,20.4,15200.0,15.3489,15.379,15.3489,15.379,15200.0
2005-09-06 15:55:00,20.39,20.39,20.38,20.38,15800.0,15.3715,15.3715,15.3639,15.3639,15800.0
2005-09-07 09:30:00,20.26,20.27,20.26,20.27,9000.0,15.2735,15.281,15.2735,15.281,9000.0
2005-09-07 09:35:00,20.26,20.27,20.2,20.2,3600.0,15.2735,15.281,15.2282,15.2282,3600.0
2005-09-07 09:40:00,20.2,20.23,20.19,20.22,9800.0,15.2282,15.2509,15.2207,15.2433,9800.0
2005-09-07 09:45:00,20.21,20.21,20.05,20.05,6800.0,15.2358,15.2358,15.1152,15.1152,6800.0
2005-09-07 09:50:00,20.05,20.05,20.0,20.05,12600.0,15.1152,15.1152,15.0775,15.1152,12600.0
2005-09-07 09:55:00,20.04,20.04,20.0,20.03,10400.0,15.1076,15.1076,15.0775,15.1001,10400.0
2005-09-07 10:00:00,20.03,20.07,20.03,20.07,11800.0,15.1001,15.1302,15.1001,15.1302,11800.0
2005-09-07 10:05:00,20.07,20.11,20.07,20.11,12600.0,15.1302,15.1604,15.1302,15.1604,12600.0
2005-09-07 10:10:00,20.1,20.1,20.07,20.09,3600.0,15.1528,15.1528,15.1302,15.1453,3600.0
2005-09-07 10:15:00,20.09,20.09,20.07,20.09,2600.0,15.1453,15.1453,15.1302,15.1453,2600.0
2005-09-07 10:20:00,20.09,20.12,20.09,20.11,4600.0,15.1453,15.1679,15.1453,15.1604,4600.0
2005-09-07 10:25:00,20.12,20.12,20.11,20.12,29200.0,15.1679,15.1679,15.1604,15.1679,29200.0
2005-09-07 10:30:00,20.12,20.15,20.12,20.15,14400.0,15.1679,15.1905,15.1679,15.1905,14400.0
2005-09-07 10:35:00,20.13,20.17,20.13,20.14,45000.0,15.1755,15.2056,15.1755,15.183,45000.0
2005-09-07 10:40:00,20.14,20.28,20.14,20.28,8600.0,15.183,15.2885,15.183,15.2885,8600.0
2005-09-07 10:45:00,20.28,20.28,20.15,20.15,20200.0,15.2885,15.2885,15.1905,15.1905,20200.0
2005-09-07 10:50:00,20.18,20.19,20.16,20.19,36600.0,15.2132,15.2207,15.1981,15.2207,36600.0
2005-09-07 10:55:00,20.19,20.2,20.17,20.2,5000.0,15.2207,15.2282,15.2056,15.2282,5000.0
2005-09-07 11:00:00,20.2,20.23,20.19,20.23,5000.0,15.2282,15.2509,15.2207,15.2509,5000.0
2005-09-07 11:05:00,20.23,20.23,20.23,20.23,3400.0,15.2509,15.2509,15.2509,15.2509,3400.0
2005-09-07 11:10:00,20.23,20.23,20.21,20.23,22800.0,15.2509,15.2509,15.2358,15.2509,22800.0
2005-09-07 11:15:00,20.23,20.23,20.21,20.21,7600.0,15.2509,15.2509,15.2358,15.2358,7600.0
2005-09-07 11:20:00,20.21,20.21,20.13,20.13,11400.0,15.2358,15.2358,15.1755,15.1755,11400.0
2005-09-07 11:25:00,20.13,20.13,20.08,20.11,44600.0,15.1755,15.1755,15.1378,15.1604,44600.0
2005-09-07 11:30:00,20.13,20.17,20.13,20.17,34600.0,15.1755,15.2056,15.1755,15.2056,34600.0
2005-09-07 11:35:00,20.18,20.18,20.16,20.17,8600.0,15.2132,15.2132,15.1981,15.2056,8600.0
2005-09-07 11:40:00,20.17,20.17,20.13,20.15,206800.0,15.2056,15.2056,15.1755,15.1905,206800.0
2005-09-07 11:45:00,20.13,20.18,20.12,20.13,292800.0,15.1755,15.2132,15.1679,15.1755,292800.0
2005-09-07 11:50:00,20.13,20.18,20.13,20.18,6400.0,15.1755,15.2132,15.1755,15.2132,6400.0
2005-09-07 11:55:00,20.15,20.16,20.14,20.16,8600.0,15.1905,15.1981,15.183,15.1981,8600.0
2005-09-07 12:00:00,20.16,20.16,20.15,20.16,13200.0,15.1981,15.1981,15.1905,15.1981,13200.0
2005-09-07 12:05:00,20.15,20.16,20.15,20.16,108000.0,15.1905,15.1981,15.1905,15.1981,108000.0
2005-09-07 12:10:00,20.16,20.16,20.16,20.16,9200.0,15.1981,15.1981,15.1981,15.1981,9200.0
2005-09-07 12:15:00,20.15,20.16,20.15,20.15,14400.0,15.1905,15.1981,15.1905,15.1905,14400.0
2005-09-07 12:20:00,20.15,20.2,20.15,20.2,198200.0,15.1905,15.2282,15.1905,15.2282,198200.0
2005-09-07 12:25:00,20.2,20.24,20.19,20.24,21000.0,15.2282,15.2584,15.2207,15.2584,21000.0
2005-09-07 12:30:00,20.25,20.27,20.24,20.26,21200.0,15.2659,15.281,15.2584,15.2735,21200.0
2005-09-07 12:35:00,20.26,20.27,20.25,20.25,78600.0,15.2735,15.281,15.2659,15.2659,78600.0
2005-09-07 12:40:00,20.26,20.27,20.25,20.26,5400.0,15.2735,15.281,15.2659,15.2735,5400.0
2005-09-07 12:45:00,20.27,20.27,20.26,20.26,3600.0,15.281,15.281,15.2735,15.2735,3600.0
2005-09-07 12:50:00,20.27,20.28,20.27,20.27,9800.0,15.281,15.2885,15.281,15.281,9800.0
2005-09-07 12:55:00,20.27,20.28,20.25,20.25,98400.0,15.281,15.2885,15.2659,15.2659,98400.0
2005-09-07 13:00:00,20.24,20.25,20.24,20.25,10800.0,15.2584,15.2659,15.2584,15.2659,10800.0
2005-09-07 13:05:00,20.25,20.27,20.25,20.27,101600.0,15.2659,15.281,15.2659,15.281,101600.0
2005-09-07 13:10:00,20.26,20.27,20.25,20.25,4400.0,15.2735,15.281,15.2659,15.2659,4400.0
2005-09-07 13:15:00,20.26,20.28,20.26,20.28,128800.0,15.2735,15.2885,15.2735,15.2885,128800.0
2005-09-07 13:20:00,20.28,20.28,20.27,20.28,77600.0,15.2885,15.2885,15.281,15.2885,77600.0
2005-09-07 13:25:00,20.28,20.29,20.28,20.29,8400.0,15.2885,15.2961,15.2885,15.2961,8400.0
2005-09-07 13:30:00,20.3,20.3,20.27,20.28,8800.0,15.3036,15.3036,15.281,15.2885,8800.0
2005-09-07 13:35:00,20.27,20.27,20.24,20.25,54000.0,15.281,15.281,15.2584,15.2659,54000.0
2005-09-07 13:40:00,20.25,20.25,20.24,20.25,14600.0,15.2659,15.2659,15.2584,15.2659,14600.0
2005-09-07 13:45:00,20.23,20.23,20.23,20.23,600.0,15.2509,15.2509,15.2509,15.2509,600.0
2005-09-07 13:50:00,20.24,20.25,20.24,20.25,23600.0,15.2584,15.2659,15.2584,15.2659,23600.0
2005-09-07 13:55:00,20.25,20.25,20.25,20.25,4200.0,15.2659,15.2659,15.2659,15.2659,4200.0
2005-09-07 14:00:00,20.25,20.26,20.25,20.26,6800.0,15.2659,15.2735,15.2659,15.2735,6800.0
2005-09-07 14:05:00,20.26,20.27,20.26,20.26,9600.0,15.2735,15.281,15.2735,15.2735,9600.0
2005-09-07 14:10:00,20.25,20.26,20.25,20.26,12200.0,15.2659,15.2735,15.2659,15.2735,12200.0
2005-09-07 14:15:00,20.26,20.26,20.25,20.25,13200.0,15.2735,15.2735,15.2659,15.2659,13200.0
2005-09-07 14:20:00,20.25,20.26,20.25,20.26,7000.0,15.2659,15.2735,15.2659,15.2735,7000.0
2005-09-07 14:25:00,20.26,20.28,20.25,20.28,144600.0,15.2735,15.2885,15.2659,15.2885,144600.0
2005-09-07 14:30:00,20.27,20.27,20.25,20.27,12000.0,15.281,15.281,15.2659,15.281,12000.0
2005-09-07 14:35:00,20.27,20.29,20.27,20.29,7400.0,15.281,15.2961,15.281,15.2961,7400.0
2005-09-07 14:40:00,20.29,20.31,20.29,20.31,145000.0,15.2961,15.3112,15.2961,15.3112,145000.0
2005-09-07 14:45:00,20.3,20.3,20.29,20.29,67200.0,15.3036,15.3036,15.2961,15.2961,67200.0
2005-09-07 14:50:00,20.29,20.32,20.29,20.3,213000.0,15.2961,15.3187,15.2961,15.3036,213000.0
2005-09-07 14:55:00,20.31,20.31,20.29,20.29,17800.0,15.3112,15.3112,15.2961,15.2961,17800.0
2005-09-07 15:00:00,20.29,20.29,20.29,20.29,38000.0,15.2961,15.2961,15.2961,15.2961,38000.0
2005-09-07 15:05:00,20.29,20.32,20.29,20.31,35400.0,15.2961,15.3187,15.2961,15.3112,35400.0
2005-09-07 15:10:00,20.31,20.32,20.31,20.31,6800.0,15.3112,15.3187,15.3112,15.3112,6800.0
2005-09-07 15:15:00,20.31,20.31,20.3,20.31,168200.0,15.3112,15.3112,15.3036,15.3112,168200.0
2005-09-07 15:20:00,20.31,20.31,20.31,20.31,77400.0,15.3112,15.3112,15.3112,15.3112,77400.0
2005-09-07 15:25:00,20.31,20.33,20.31,20.33,28600.0,15.3112,15.3262,15.3112,15.3262,28600.0
2005-09-07 15:30:00,20.33,20.36,20.33,20.36,151600.0,15.3262,15.3489,15.3262,15.3489,151600.0
2005-09-07 15:35:00,20.36,20.38,20.36,20.38,41600.0,15.3489,15.3639,15.3489,15.3639,41600.0
2005-09-07 15:40:00,20.37,20.39,20.37,20.39,18400.0,15.3564,15.3715,15.3564,15.3715,18400.0
2005-09-07 15:45:00,20.39,20.43,20.38,20.43,113600.0,15.3715,15.4016,15.3639,15.4016,113600.0
2005-09-07 15:50:00,20.4,20.43,20.39,20.4,51200.0,15.379,15.4016,15.3715,15.379,51200.0
2005-09-07 15:55:00,20.39,20.4,20.38,20.38,80000.0,15.3715,15.379,15.3639,15.3639,80000.0
2005-09-08 09:30:00,20.39,20.43,20.39,20.42,2400.0,15.3715,15.4016,15.3715,15.3941,2400.0
2005-09-08 09:35:00,20.4,20.41,20.4,20.41,4600.0,15.379,15.3865,15.379,15.3865,4600.0
2005-09-08 09:40:00,20.41,20.5,20.41,20.5,6600.0,15.3865,15.4544,15.3865,15.4544,6600.0
2005-09-08 09:45:00,20.5,20.53,20.49,20.53,31600.0,15.4544,15.477,15.4469,15.477,31600.0
2005-09-08 09:50:00,20.51,20.52,20.5,20.5,6200.0,15.4619,15.4695,15.4544,15.4544,6200.0
2005-09-08 09:55:00,20.5,20.6,20.49,20.6,46600.0,15.4544,15.5298,15.4469,15.5298,46600.0
2005-09-08 10:00:00,20.65,20.68,20.65,20.65,14000.0,15.5675,15.5901,15.5675,15.5675,14000.0
2005-09-08 10:05:00,20.65,20.65,20.63,20.63,18200.0,15.5675,15.5675,15.5524,15.5524,18200.0
2005-09-08 10:10:00,20.62,20.62,20.6,20.61,11200.0,15.5449,15.5449,15.5298,15.5373,11200.0
2005-09-08 10:15:00,20.6,20.6,20.58,20.58,600.0,15.5298,15.5298,15.5147,15.5147,600.0
2005-09-08 10:20:00,20.58,20.59,20.55,20.57,114800.0,15.5147,15.5222,15.4921,15.5072,114800.0
2005-09-08 10:25:00,20.6,20.62,20.57,20.61,17200.0,15.5298,15.5449,15.5072,15.5373,17200.0
2005-09-08 10:30:00,20.61,20.61,20.59,20.6,27200.0,15.5373,15.5373,15.5222,15.5298,27200.0
2005-09-08 10:35:00,20.61,20.61,20.57,20.6,12400.0,15.5373,15.5373,15.5072,15.5298,12400.0
2005-09-08 10:40:00,20.6,20.6,20.56,20.56,10200.0,15.5298,15.5298,15.4996,15.4996,10200.0
2005-09-08 10:45:00,20.56,20.57,20.55,20.57,8200.0,15.4996,15.5072,15.4921,15.5072,8200.0
2005-09-08 10:50:00,20.57,20.58,20.56,20.56,7600.0,15.5072,15.5147,15.4996,15.4996,7600.0
2005-09-08 10:55:00,20.57,20.57,20.55,20.56,2400.0,15.5072,15.5072,15.4921,15.4996,2400.0
2005-09-08 11:00:00,20.56,20.57,20.55,20.55,5800.0,15.4996,15.5072,15.4921,15.4921,5800.0
2005-09-08 11:05:00,20.55,20.56,20.5,20.5,47200.0,15.4921,15.4996,15.4544,15.4544,47200.0
2005-09-08 11:10:00,20.49,20.5,20.48,20.5,11600.0,15.4469,15.4544,15.4393,15.4544,11600.0
2005-09-08 11:15:00,20.5,20.5,20.5,20.5,8000.0,15.4544,15.4544,15.4544,15.4544,8000.0
2005-09-08 11:20:00,20.5,20.52,20.5,20.51,6000.0,15.4544,15.4695,15.4544,15.4619,6000.0
2005-09-08 11:25:00,20.51,20.55,20.5,20.52,103000.0,15.4619,15.4921,15.4544,15.4695,103000.0
2005-09-08 11:30:00,20.53,20.53,20.52,20.52,1400.0,15.477,15.477,15.4695,15.4695,1400.0
2005-09-08 11:35:00,20.52,20.53,20.52,20.53,1600.0,15.4695,15.477,15.4695,15.477,1600.0
2005-09-08 11:40:00,20.52,20.53,20.52,20.53,2400.0,15.4695,15.477,15.4695,15.477,2400.0
2005-09-08 11:45:00,20.54,20.54,20.53,20.53,5400.0,15.4846,15.4846,15.477,15.477,5400.0
2005-09-08 11:50:00,20.53,20.53,20.52,20.53,2200.0,15.477,15.477,15.4695,15.477,2200.0
2005-09-08 11:55:00,20.53,20.53,20.53,20.53,1600.0,15.477,15.477,15.477,15.477,1600.0
2005-09-08 12:00:00,20.53,20.55,20.53,20.55,37400.0,15.477,15.4921,15.477,15.4921,37400.0
2005-09-08 12:05:00,20.53,20.54,20.52,20.52,23000.0,15.477,15.4846,15.4695,15.4695,23000.0
2005-09-08 12:10:00,20.53,20.54,20.52,20.53,3800.0,15.477,15.4846,15.4695,15.477,3800.0
2005-09-08 12:15:00,20.52,20.52,20.51,20.52,10800.0,15.4695,15.4695,15.4619,15.4695,10800.0
2005-09-08 12:20:00,20.52,20.52,20.52,20.52,80400.0,15.4695,15.4695,15.4695,15.4695,80400.0
2005-09-08 12:25:00,20.52,20.52,20.52,20.52,200.0,15.4695,15.4695,15.4695,15.4695,200.0
2005-09-08 12:30:00,20.52,20.53,20.52,20.53,3200.0,15.4695,15.477,15.4695,15.477,3200.0
2005-09-08 12:35:00,20.53,20.53,20.53,20.53,2400.0,15.477,15.477,15.477,15.477,2400.0
2005-09-08 12:40:00,20.53,20.53,20.52,20.52,44800.0,15.477,15.477,15.4695,15.4695,44800.0
2005-09-08 12:45:00,20.52,20.53,20.52,20.53,87600.0,15.4695,15.477,15.4695,15.477,87600.0
2005-09-08 12:50:00,20.53,20.54,20.53,20.53,2800.0,15.477,15.4846,15.477,15.477,2800.0
2005-09-08 12:55:00,20.53,20.53,20.53,20.53,1400.0,15.477,15.477,15.477,15.477,1400.0
2005-09-08 13:00:00,20.53,20.53,20.53,20.53,90600.0,15.477,15.477,15.477,15.477,90600.0
2005-09-08 13:05:00,20.53,20.54,20.53,20.54,5600.0,15.477,15.4846,15.477,15.4846,5600.0
2005-09-08 13:10:00,20.54,20.54,20.54,20.54,1200.0,15.4846,15.4846,15.4846,15.4846,1200.0
2005-09-08 13:15:00,20.55,20.55,20.54,20.55,36400.0,15.4921,15.4921,15.4846,15.4921,36400.0
2005-09-08 13:20:00,20.55,20.56,20.55,20.56,800.0,15.4921,15.4996,15.4921,15.4996,800.0
2005-09-08 13:25:00,20.56,20.56,20.56,20.56,1200.0,15.4996,15.4996,15.4996,15.4996,1200.0
2005-09-08 13:30:00,20.56,20.58,20.56,20.58,2000.0,15.4996,15.5147,15.4996,15.5147,2000.0
2005-09-08 13:35:00,20.58,20.59,20.57,20.59,1200.0,15.5147,15.5222,15.5072,15.5222,1200.0
2005-09-08 13:40:00,20.58,20.59,20.58,20.59,1200.0,15.5147,15.5222,15.5147,15.5222,1200.0
2005-09-08 13:45:00,20.59,20.6,20.59,20.6,2000.0,15.5222,15.5298,15.5222,15.5298,2000.0
2005-09-08 13:50:00,20.61,20.61,20.61,20.61,800.0,15.5373,15.5373,15.5373,15.5373,800.0
2005-09-08 13:55:00,20.61,20.62,20.61,20.62,1000.0,15.5373,15.5449,15.5373,15.5449,1000.0
2005-09-08 14:00:00,20.63,20.63,20.61,20.61,2600.0,15.5524,15.5524,15.5373,15.5373,2600.0
2005-09-08 14:05:00,20.61,20.61,20.6,20.6,2400.0,15.5373,15.5373,15.5298,15.5298,2400.0
2005-09-08 14:10:00,20.6,20.6,20.59,20.6,2000.0,15.5298,15.5298,15.5222,15.5298,2000.0
2005-09-08 14:15:00,20.6,20.61,20.6,20.61,1600.0,15.5298,15.5373,15.5298,15.5373,1600.0
2005-09-08 14:20:00,20.61,20.61,20.61,20.61,800.0,15.5373,15.5373,15.5373,15.5373,800.0
2005-09-08 14:25:00,20.61,20.61,20.61,20.61,2200.0,15.5373,15.5373,15.5373,15.5373,2200.0
2005-09-08 14:30:00,20.62,20.63,20.61,20.61,47600.0,15.5449,15.5524,15.5373,15.5373,47600.0
2005-09-08 14:35:00,20.62,20.63,20.62,20.62,2800.0,15.5449,15.5524,15.5449,15.5449,2800.0
2005-09-08 14:40:00,20.61,20.62,20.61,20.62,2200.0,15.5373,15.5449,15.5373,15.5449,2200.0
2005-09-08 14:45:00,20.62,20.63,20.62,20.63,4400.0,15.5449,15.5524,15.5449,15.5524,4400.0
2005-09-08 14:50:00,20.63,20.63,20.61,20.61,2600.0,15.5524,15.5524,15.5373,15.5373,2600.0
2005-09-08 14:55:00,20.61,20.62,20.61,20.61,2400.0,15.5373,15.5449,15.5373,15.5373,2400.0
2005-09-08 15:00:00,20.61,20.61,20.61,20.61,38800.0,15.5373,15.5373,15.5373,15.5373,38800.0
2005-09-08 15:05:00,20.61,20.61,20.57,20.57,10000.0,15.5373,15.5373,15.5072,15.5072,10000.0
2005-09-08 15:10:00,20.58,20.59,20.58,20.58,18200.0,15.5147,15.5222,15.5147,15.5147,18200.0
2005-09-08 15:15:00,20.57,20.58,20.57,20.58,32200.0,15.5072,15.5147,15.5072,15.5147,32200.0
2005-09-08 15:20:00,20.58,20.58,20.55,20.55,8600.0,15.5147,15.5147,15.4921,15.4921,8600.0
2005-09-08 15:25:00,20.55,20.55,20.54,20.55,10000.0,15.4921,15.4921,15.4846,15.4921,10000.0
2005-09-08 15:30:00,20.55,20.59,20.54,20.54,18800.0,15.4921,15.5222,15.4846,15.4846,18800.0
2005-09-08 15:35:00,20.54,20.6,20.54,20.58,63200.0,15.4846,15.5298,15.4846,15.5147,63200.0
2005-09-08 15:40:00,20.58,20.68,20.58,20.68,62800.0,15.5147,15.5901,15.5147,15.5901,62800.0
2005-09-08 15:45:00,20.69,20.7,20.64,20.64,20400.0,15.5976,15.6052,15.5599,15.5599,20400.0
2005-09-08 15:50:00,20.63,20.63,20.62,20.63,20600.0,15.5524,15.5524,15.5449,15.5524,20600.0
2005-09-08 15:55:00,20.63,20.71,20.63,20.69,114200.0,15.5524,15.6127,15.5524,15.5976,114200.0
2005-09-09 09:30:00,20.75,20.78,20.75,20.78,3600.0,15.6429,15.6655,15.6429,15.6655,3600.0
2005-09-09 09:35:00,20.78,20.87,20.78,20.87,5800.0,15.6655,15.7333,15.6655,15.7333,5800.0
2005-09-09 09:40:00,20.87,20.87,20.81,20.87,6400.0,15.7333,15.7333,15.6881,15.7333,6400.0
2005-09-09 09:45:00,20.84,20.84,20.81,20.81,5400.0,15.7107,15.7107,15.6881,15.6881,5400.0
2005-09-09 09:50:00,20.8,20.81,20.8,20.8,10600.0,15.6806,15.6881,15.6806,15.6806,10600.0
2005-09-09 09:55:00,20.79,20.81,20.79,20.8,14000.0,15.673,15.6881,15.673,15.6806,14000.0
2005-09-09 10:00:00,20.75,20.8,20.75,20.8,25400.0,15.6429,15.6806,15.6429,15.6806,25400.0
2005-09-09 10:05:00,20.81,20.82,20.8,20.81,82000.0,15.6881,15.6956,15.6806,15.6881,82000.0
2005-09-09 10:10:00,20.81,20.81,20.8,20.8,81400.0,15.6881,15.6881,15.6806,15.6806,81400.0
2005-09-09 10:15:00,20.8,20.83,20.8,20.83,87800.0,15.6806,15.7032,15.6806,15.7032,87800.0
2005-09-09 10:20:00,20.82,20.84,20.82,20.84,4800.0,15.6956,15.7107,15.6956,15.7107,4800.0
2005-09-09 10:25:00,20.86,20.86,20.82,20.85,107200.0,15.7258,15.7258,15.6956,15.7183,107200.0
2005-09-09 10:30:00,20.85,20.87,20.84,20.85,28800.0,15.7183,15.7333,15.7107,15.7183,28800.0
2005-09-09 10:35:00,20.81,20.84,20.81,20.84,43800.0,15.6881,15.7107,15.6881,15.7107,43800.0
2005-09-09 10:40:00,20.82,20.88,20.81,20.87,23400.0,15.6956,15.7409,15.6881,15.7333,23400.0
2005-09-09 10:45:00,20.87,20.89,20.85,20.85,30000.0,15.7333,15.7484,15.7183,15.7183,30000.0
2005-09-09 10:50:00,20.86,20.89,20.85,20.85,20200.0,15.7258,15.7484,15.7183,15.7183,20200.0
2005-09-09 10:55:00,20.85,20.88,20.82,20.88,21400.0,15.7183,15.7409,15.6956,15.7409,21400.0
2005-09-09 11:00:00,20.85,20.86,20.83,20.85,13000.0,15.7183,15.7258,15.7032,15.7183,13000.0
2005-09-09 11:05:00,20.85,20.85,20.84,20.85,7200.0,15.7183,15.7183,15.7107,15.7183,7200.0
2005-09-09 11:10:00,20.84,20.86,20.83,20.83,5000.0,15.7107,15.7258,15.7032,15.7032,5000.0
2005-09-09 11:15:00,20.84,20.84,20.83,20.84,15000.0,15.7107,15.7107,15.7032,15.7107,15000.0
2005-09-09 11:20:00,20.84,20.86,20.82,20.82,65800.0,15.7107,15.7258,15.6956,15.6956,65800.0
2005-09-09 11:25:00,20.85,20.85,20.81,20.83,13400.0,15.7183,15.7183,15.6881,15.7032,13400.0
2005-09-09 11:30:00,20.83,20.85,20.83,20.85,1200.0,15.7032,15.7183,15.7032,15.7183,1200.0
2005-09-09 11:35:00,20.83,20.84,20.83,20.84,6400.0,15.7032,15.7107,15.7032,15.7107,6400.0
2005-09-09 11:40:00,20.84,20.85,20.84,20.85,13400.0,15.7107,15.7183,15.7107,15.7183,13400.0
2005-09-09 11:45:00,20.85,20.86,20.83,20.86,13800.0,15.7183,15.7258,15.7032,15.7258,13800.0
2005-09-09 11:50:00,20.86,20.89,20.85,20.87,108400.0,15.7258,15.7484,15.7183,15.7333,108400.0
2005-09-09 11:55:00,20.87,20.93,20.86,20.91,63400.0,15.7333,15.7786,15.7258,15.7635,63400.0
2005-09-09 12:00:00,20.91,20.91,20.85,20.87,21200.0,15.7635,15.7635,15.7183,15.7333,21200.0
2005-09-09 12:05:00,20.86,20.89,20.86,20.86,27600.0,15.7258,15.7484,15.7258,15.7258,27600.0
2005-09-09 12:10:00,20.86,20.88,20.86,20.86,11200.0,15.7258,15.7409,15.7258,15.7258,11200.0
2005-09-09 12:15:00,20.88,20.88,20.86,20.86,19400.0,15.7409,15.7409,15.7258,15.7258,19400.0
2005-09-09 12:20:00,20.86,20.86,20.81,20.83,9400.0,15.7258,15.7258,15.6881,15.7032,9400.0
2005-09-09 12:25:00,20.83,20.85,20.83,20.83,5000.0,15.7032,15.7183,15.7032,15.7032,5000.0
2005-09-09 12:30:00,20.85,20.85,20.82,20.82,9000.0,15.7183,15.7183,15.6956,15.6956,9000.0
2005-09-09 12:35:00,20.82,20.83,20.82,20.83,2800.0,15.6956,15.7032,15.6956,15.7032,2800.0
2005-09-09 12:40:00,20.83,20.83,20.75,20.75,17400.0,15.7032,15.7032,15.6429,15.6429,17400.0
2005-09-09 12:45:00,20.75,20.75,20.7,20.73,17000.0,15.6429,15.6429,15.6052,15.6278,17000.0
2005-09-09 12:50:00,20.73,20.75,20.73,20.74,15800.0,15.6278,15.6429,15.6278,15.6353,15800.0
2005-09-09 12:55:00,20.74,20.74,20.65,20.66,20000.0,15.6353,15.6353,15.5675,15.575,20000.0
2005-09-09 13:00:00,20.66,20.7,20.65,20.67,19600.0,15.575,15.6052,15.5675,15.5826,19600.0
2005-09-09 13:05:00,20.69,20.7,20.69,20.7,7200.0,15.5976,15.6052,15.5976,15.6052,7200.0
2005-09-09 13:10:00,20.7,20.7,20.64,20.68,11400.0,15.6052,15.6052,15.5599,15.5901,11400.0
2005-09-09 13:15:00,20.68,20.68,20.68,20.68,2400.0,15.5901,15.5901,15.5901,15.5901,2400.0
2005-09-09 13:20:00,20.68,20.68,20.67,20.67,4400.0,15.5901,15.5901,15.5826,15.5826,4400.0
2005-09-09 13:25:00,20.68,20.68,20.66,20.66,3400.0,15.5901,15.5901,15.575,15.575,3400.0
2005-09-09 13:30:00,20.66,20.68,20.66,20.67,5600.0,15.575,15.5901,15.575,15.5826,5600.0
2005-09-09 13:35:00,20.68,20.7,20.68,20.69,7400.0,15.5901,15.6052,15.5901,15.5976,7400.0
2005-09-09 13:40:00,20.69,20.69,20.62,20.63,8000.0,15.5976,15.5976,15.5449,15.5524,8000.0
2005-09-09 13:45:00,20.63,20.65,20.63,20.65,3400.0,15.5524,15.5675,15.5524,15.5675,3400.0
2005-09-09 13:50:00,20.64,20.64,20.63,20.64,13600.0,15.5599,15.5599,15.5524,15.5599,13600.0
2005-09-09 13:55:00,20.64,20.64,20.63,20.63,6800.0,15.5599,15.5599,15.5524,15.5524,6800.0
2005-09-09 14:00:00,20.63,20.65,20.62,20.65,27400.0,15.5524,15.5675,15.5449,15.5675,27400.0
2005-09-09 14:05:00,20.65,20.65,20.64,20.64,7200.0,15.5675,15.5675,15.5599,15.5599,7200.0
2005-09-09 14:10:00,20.63,20.63,20.63,20.63,4000.0,15.5524,15.5524,15.5524,15.5524,4000.0
2005-09-09 14:15:00,20.63,20.63,20.61,20.63,34600.0,15.5524,15.5524,15.5373,15.5524,34600.0
2005-09-09 14:20:00,20.63,20.63,20.61,20.63,8400.0,15.5524,15.5524,15.5373,15.5524,8400.0
2005-09-09 14:25:00,20.62,20.62,20.59,20.6,5800.0,15.5449,15.5449,15.5222,15.5298,5800.0
2005-09-09 14:30:00,20.6,20.6,20.59,20.6,11600.0,15.5298,15.5298,15.5222,15.5298,11600.0
2005-09-09 14:35:00,20.6,20.6,20.59,20.6,6000.0,15.5298,15.5298,15.5222,15.5298,6000.0
2005-09-09 14:40:00,20.6,20.6,20.58,20.58,173400.0,15.5298,15.5298,15.5147,15.5147,173400.0
2005-09-09 14:45:00,20.58,20.58,20.58,20.58,10600.0,15.5147,15.5147,15.5147,15.5147,10600.0
2005-09-09 14:50:00,20.58,20.58,20.57,20.58,22200.0,15.5147,15.5147,15.5072,15.5147,22200.0
2005-09-09 14:55:00,20.58,20.58,20.55,20.57,33200.0,15.5147,15.5147,15.4921,15.5072,33200.0
2005-09-09 15:00:00,20.57,20.58,20.55,20.55,12800.0,15.5072,15.5147,15.4921,15.4921,12800.0
2005-09-09 15:05:00,20.55,20.55,20.53,20.53,17400.0,15.4921,15.4921,15.477,15.477,17400.0
2005-09-09 15:10:00,20.53,20.54,20.53,20.54,29800.0,15.477,15.4846,15.477,15.4846,29800.0
2005-09-09 15:15:00,20.54,20.54,20.52,20.52,15400.0,15.4846,15.4846,15.4695,15.4695,15400.0
2005-09-09 15:20:00,20.5,20.51,20.5,20.51,8000.0,15.4544,15.4619,15.4544,15.4619,8000.0
2005-09-09 15:25:00,20.51,20.53,20.47,20.47,17200.0,15.4619,15.477,15.4318,15.4318,17200.0
2005-09-09 15:30:00,20.46,20.47,20.3,20.4,89200.0,15.4242,15.4318,15.3036,15.379,89200.0
2005-09-09 15:35:00,20.4,20.45,20.4,20.45,18400.0,15.379,15.4167,15.379,15.4167,18400.0
2005-09-09 15:40:00,20.45,20.45,20.44,20.44,16200.0,15.4167,15.4167,15.4092,15.4092,16200.0
2005-09-09 15:45:00,20.44,20.44,20.42,20.42,37200.0,15.4092,15.4092,15.3941,15.3941,37200.0
2005-09-09 15:50:00,20.42,20.42,20.33,20.34,61200.0,15.3941,15.3941,15.3262,15.3338,61200.0
2005-09-09 15:55:00,20.34,20.4,20.31,20.38,85000.0,15.3338,15.379,15.3112,15.3639,85000.0
2005-09-12 09:30:00,20.42,20.42,20.42,20.42,18000.0,15.3941,15.3941,15.3941,15.3941,18000.0
2005-09-12 09:35:00,20.46,20.46,20.41,20.45,6800.0,15.4242,15.4242,15.3865,15.4167,6800.0
2005-09-12 09:40:00,20.46,20.46,20.4,20.44,88800.0,15.4242,15.4242,15.379,15.4092,88800.0
2005-09-12 09:45:00,20.46,20.47,20.45,20.45,2600.0,15.4242,15.4318,15.4167,15.4167,2600.0
2005-09-12 09:50:00,20.45,20.68,20.45,20.64,26000.0,15.4167,15.5901,15.4167,15.5599,26000.0
2005-09-12 09:55:00,20.61,20.61,20.5,20.5,10600.0,15.5373,15.5373,15.4544,15.4544,10600.0
2005-09-12 10:00:00,20.5,20.52,20.43,20.43,9200.0,15.4544,15.4695,15.4016,15.4016,9200.0
2005-09-12 10:05:00,20.44,20.47,20.44,20.47,2800.0,15.4092,15.4318,15.4092,15.4318,2800.0
2005-09-12 10:10:00,20.47,20.47,20.44,20.44,6400.0,15.4318,15.4318,15.4092,15.4092,6400.0
2005-09-12 10:15:00,20.44,20.44,20.43,20.43,4000.0,15.4092,15.4092,15.4016,15.4016,4000.0
2005-09-12 10:20:00,20.43,20.44,20.43,20.44,1800.0,15.4016,15.4092,15.4016,15.4092,1800.0
2005-09-12 10:25:00,20.44,20.45,20.43,20.43,5800.0,15.4092,15.4167,15.4016,15.4016,5800.0
2005-09-12 10:30:00,20.43,20.43,20.43,20.43,9400.0,15.4016,15.4016,15.4016,15.4016,9400.0
2005-09-12 10:35:00,20.43,20.46,20.43,20.46,5800.0,15.4016,15.4242,15.4016,15.4242,5800.0
2005-09-12 10:40:00,20.46,20.47,20.46,20.47,7000.0,15.4242,15.4318,15.4242,15.4318,7000.0
2005-09-12 10:45:00,20.47,20.48,20.47,20.48,4000.0,15.4318,15.4393,15.4318,15.4393,4000.0
2005-09-12 10:50:00,20.48,20.5,20.48,20.5,2800.0,15.4393,15.4544,15.4393,15.4544,2800.0
2005-09-12 10:55:00,20.5,20.5,20.45,20.45,19000.0,15.4544,15.4544,15.4167,15.4167,19000.0
2005-09-12 11:00:00,20.44,20.44,20.43,20.43,600.0,15.4092,15.4092,15.4016,15.4016,600.0
2005-09-12 11:05:00,20.42,20.43,20.39,20.4,10400.0,15.3941,15.4016,15.3715,15.379,10400.0
2005-09-12 11:10:00,20.4,20.4,20.4,20.4,7800.0,15.379,15.379,15.379,15.379,7800.0
2005-09-12 11:15:00,20.37,20.39,20.37,20.38,4400.0,15.3564,15.3715,15.3564,15.3639,4400.0
2005-09-12 11:20:00,20.38,20.41,20.38,20.4,13800.0,15.3639,15.3865,15.3639,15.379,13800.0
2005-09-12 11:25:00,20.4,20.4,20.36,20.38,6800.0,15.379,15.379,15.3489,15.3639,6800.0
2005-09-12 11:30:00,20.36,20.38,20.36,20.38,400.0,15.3489,15.3639,15.3489,15.3639,400.0
2005-09-12 11:35:00,20.38,20.38,20.37,20.38,13600.0,15.3639,15.3639,15.3564,15.3639,13600.0
2005-09-12 11:40:00,20.37,20.41,20.37,20.41,257400.0,15.3564,15.3865,15.3564,15.3865,257400.0
2005-09-12 11:45:00,20.42,20.43,20.4,20.4,32800.0,15.3941,15.4016,15.379,15.379,32800.0
2005-09-12 11:50:00,20.4,20.41,20.39,20.39,20000.0,15.379,15.3865,15.3715,15.3715,20000.0
2005-09-12 11:55:00,20.4,20.41,20.39,20.39,5800.0,15.379,15.3865,15.3715,15.3715,5800.0
2005-09-12 12:00:00,20.36,20.37,20.35,20.37,15400.0,15.3489,15.3564,15.3413,15.3564,15400.0
2005-09-12 12:05:00,20.36,20.38,20.33,20.33,19400.0,15.3489,15.3639,15.3262,15.3262,19400.0
2005-09-12 12:10:00,20.33,20.35,20.31,20.35,6600.0,15.3262,15.3413,15.3112,15.3413,6600.0
2005-09-12 12:15:00,20.36,20.36,20.34,20.35,12200.0,15.3489,15.3489,15.3338,15.3413,12200.0
2005-09-12 12:20:00,20.36,20.41,20.36,20.41,6000.0,15.3489,15.3865,15.3489,15.3865,6000.0
2005-09-12 12:25:00,20.4,20.4,20.35,20.36,10200.0,15.379,15.379,15.3413,15.3489,10200.0
2005-09-12 12:30:00,20.34,20.34,20.31,20.31,6200.0,15.3338,15.3338,15.3112,15.3112,6200.0
2005-09-12 12:35:00,20.31,20.32,20.31,20.32,4000.0,15.3112,15.3187,15.3112,15.3187,4000.0
2005-09-12 12:40:00,20.33,20.33,20.29,20.31,10400.0,15.3262,15.3262,15.2961,15.3112,10400.0
2005-09-12 12:45:00,20.31,20.31,20.28,20.28,4400.0,15.3112,15.3112,15.2885,15.2885,4400.0
2005-09-12 12:50:00,20.29,20.29,20.27,20.27,5400.0,15.2961,15.2961,15.281,15.281,5400.0
2005-09-12 12:55:00,20.27,20.27,20.27,20.27,1600.0,15.281,15.281,15.281,15.281,1600.0
2005-09-12 13:00:00,20.3,20.31,20.28,20.31,4200.0,15.3036,15.3112,15.2885,15.3112,4200.0
2005-09-12 13:05:00,20.31,20.32,20.3,20.3,5400.0,15.3112,15.3187,15.3036,15.3036,5400.0
2005-09-12 13:10:00,20.3,20.3,20.28,20.28,3800.0,15.3036,15.3036,15.2885,15.2885,3800.0
2005-09-12 13:15:00,20.27,20.38,20.27,20.38,40600.0,15.281,15.3639,15.281,15.3639,40600.0
2005-09-12 13:20:00,20.38,20.38,20.31,20.32,5600.0,15.3639,15.3639,15.3112,15.3187,5600.0
2005-09-12 13:25:00,20.3,20.35,20.29,20.35,5600.0,15.3036,15.3413,15.2961,15.3413,5600.0
2005-09-12 13:30:00,20.36,20.38,20.34,20.38,7400.0,15.3489,15.3639,15.3338,15.3639,7400.0
2005-09-12 13:35:00,20.38,20.41,20.38,20.41,2000.0,15.3639,15.3865,15.3639,15.3865,2000.0
2005-09-12 13:40:00,20.41,20.41,20.41,20.41,800.0,15.3865,15.3865,15.3865,15.3865,800.0
2005-09-12 13:45:00,20.41,20.42,20.4,20.42,3400.0,15.3865,15.3941,15.379,15.3941,3400.0
2005-09-12 13:50:00,20.41,20.41,20.41,20.41,10600.0,15.3865,15.3865,15.3865,15.3865,10600.0
2005-09-12 13:55:00,20.43,20.43,20.36,20.39,15000.0,15.4016,15.4016,15.3489,15.3715,15000.0
2005-09-12 14:00:00,20.39,20.39,20.39,20.39,2200.0,15.3715,15.3715,15.3715,15.3715,2200.0
2005-09-12 14:05:00,20.4,20.4,20.37,20.37,45200.0,15.379,15.379,15.3564,15.3564,45200.0
2005-09-12 14:10:00,20.35,20.41,20.34,20.35,14800.0,15.3413,15.3865,15.3338,15.3413,14800.0
2005-09-12 14:15:00,20.34,20.35,20.29,20.29,110200.0,15.3338,15.3413,15.2961,15.2961,110200.0
2005-09-12 14:20:00,20.31,20.34,20.31,20.34,1400.0,15.3112,15.3338,15.3112,15.3338,1400.0
2005-09-12 14:25:00,20.34,20.36,20.31,20.31,14200.0,15.3338,15.3489,15.3112,15.3112,14200.0
2005-09-12 14:30:00,20.31,20.33,20.29,20.33,7600.0,15.3112,15.3262,15.2961,15.3262,7600.0
2005-09-12 14:35:00,20.33,20.35,20.33,20.35,2000.0,15.3262,15.3413,15.3262,15.3413,2000.0
2005-09-12 14:40:00,20.35,20.36,20.34,20.36,3200.0,15.3413,15.3489,15.3338,15.3489,3200.0
2005-09-12 14:45:00,20.36,20.38,20.36,20.38,5400.0,15.3489,15.3639,15.3489,15.3639,5400.0
2005-09-12 14:50:00,20.39,20.42,20.39,20.42,2800.0,15.3715,15.3941,15.3715,15.3941,2800.0
2005-09-12 14:55:00,20.43,20.43,20.41,20.42,11400.0,15.4016,15.4016,15.3865,15.3941,11400.0
2005-09-12 15:00:00,20.42,20.45,20.4,20.45,10600.0,15.3941,15.4167,15.379,15.4167,10600.0
2005-09-12 15:05:00,20.46,20.46,20.43,20.43,5400.0,15.4242,15.4242,15.4016,15.4016,5400.0
2005-09-12 15:10:00,20.43,20.45,20.43,20.43,4800.0,15.4016,15.4167,15.4016,15.4016,4800.0
2005-09-12 15:15:00,20.44,20.5,20.44,20.48,34000.0,15.4092,15.4544,15.4092,15.4393,34000.0
2005-09-12 15:20:00,20.49,20.5,20.48,20.49,18000.0,15.4469,15.4544,15.4393,15.4469,18000.0
2005-09-12 15:25:00,20.5,20.5,20.48,20.48,11800.0,15.4544,15.4544,15.4393,15.4393,11800.0
2005-09-12 15:30:00,20.5,20.57,20.5,20.51,37000.0,15.4544,15.5072,15.4544,15.4619,37000.0
2005-09-12 15:35:00,20.5,20.52,20.5,20.51,44400.0,15.4544,15.4695,15.4544,15.4619,44400.0
2005-09-12 15:40:00,20.52,20.52,20.5,20.52,33000.0,15.4695,15.4695,15.4544,15.4695,33000.0
2005-09-12 15:45:00,20.53,20.53,20.49,20.52,33000.0,15.477,15.477,15.4469,15.4695,33000.0
2005-09-12 15:50:00,20.52,20.53,20.49,20.49,46600.0,15.4695,15.477,15.4469,15.4469,46600.0
2005-09-12 15:55:00,20.5,20.52,20.49,20.5,35400.0,15.4544,15.4695,15.4469,15.4544,35400.0
2005-09-13 09:30:00,20.48,20.48,20.41,20.42,2600.0,15.4393,15.4393,15.3865,15.3941,2600.0
2005-09-13 09:35:00,20.42,20.48,20.42,20.48,2600.0,15.3941,15.4393,15.3941,15.4393,2600.0
2005-09-13 09:40:00,20.49,20.5,20.41,20.41,6600.0,15.4469,15.4544,15.3865,15.3865,6600.0
2005-09-13 09:45:00,20.41,20.41,20.3,20.34,5600.0,15.3865,15.3865,15.3036,15.3338,5600.0
2005-09-13 09:50:00,20.27,20.36,20.25,20.36,15800.0,15.281,15.3489,15.2659,15.3489,15800.0
2005-09-13 09:55:00,20.36,20.41,20.36,20.41,1800.0,15.3489,15.3865,15.3489,15.3865,1800.0
2005-09-13 10:00:00,20.41,20.43,20.39,20.41,5800.0,15.3865,15.4016,15.3715,15.3865,5800.0
2005-09-13 10:05:00,20.39,20.43,20.36,20.36,9400.0,15.3715,15.4016,15.3489,15.3489,9400.0
2005-09-13 10:10:00,20.36,20.36,20.35,20.36,3400.0,15.3489,15.3489,15.3413,15.3489,3400.0
2005-09-13 10:15:00,20.38,20.38,20.38,20.38,800.0,15.3639,15.3639,15.3639,15.3639,800.0
2005-09-13 10:20:00,20.39,20.4,20.38,20.38,5200.0,15.3715,15.379,15.3639,15.3639,5200.0
2005-09-13 10:25:00,20.39,20.4,20.38,20.4,9000.0,15.3715,15.379,15.3639,15.379,9000.0
2005-09-13 10:30:00,20.39,20.42,20.39,20.4,6200.0,15.3715,15.3941,15.3715,15.379,6200.0
2005-09-13 10:35:00,20.4,20.4,20.4,20.4,0.0,15.379,15.379,15.379,15.379,0.0
2005-09-13 10:40:00,20.41,20.41,20.41,20.41,5200.0,15.3865,15.3865,15.3865,15.3865,5200.0
2005-09-13 10:45:00,20.39,20.42,20.37,20.42,3800.0,15.3715,15.3941,15.3564,15.3941,3800.0
2005-09-13 10:50:00,20.4,20.41,20.38,20.41,297800.0,15.379,15.3865,15.3639,15.3865,297800.0
2005-09-13 10:55:00,20.41,20.43,20.38,20.39,11000.0,15.3865,15.4016,15.3639,15.3715,11000.0
2005-09-13 11:00:00,20.39,20.4,20.38,20.4,13800.0,15.3715,15.379,15.3639,15.379,13800.0
2005-09-13 11:05:00,20.4,20.41,20.4,20.41,6200.0,15.379,15.3865,15.379,15.3865,6200.0
2005-09-13 11:10:00,20.4,20.4,20.4,20.4,17200.0,15.379,15.379,15.379,15.379,17200.0
2005-09-13 11:15:00,20.42,20.44,20.41,20.41,14800.0,15.3941,15.4092,15.3865,15.3865,14800.0
2005-09-13 11:20:00,20.42,20.42,20.39,20.4,8000.0,15.3941,15.3941,15.3715,15.379,8000.0
2005-09-13 11:25:00,20.42,20.42,20.41,20.41,3000.0,15.3941,15.3941,15.3865,15.3865,3000.0
2005-09-13 11:30:00,20.41,20.44,20.4,20.44,6000.0,15.3865,15.4092,15.379,15.4092,6000.0
2005-09-13 11:35:00,20.44,20.44,20.41,20.41,4600.0,15.4092,15.4092,15.3865,15.3865,4600.0
2005-09-13 11:40:00,20.43,20.43,20.41,20.41,6400.0,15.4016,15.4016,15.3865,15.3865,6400.0
2005-09-13 11:45:00,20.41,20.41,20.4,20.41,3000.0,15.3865,15.3865,15.379,15.3865,3000.0
2005-09-13 11:50:00,20.39,20.42,20.39,20.4,6800.0,15.3715,15.3941,15.3715,15.379,6800.0
2005-09-13 11:55:00,20.4,20.41,20.4,20.4,14200.0,15.379,15.3865,15.379,15.379,14200.0
2005-09-13 12:00:00,20.4,20.41,20.4,20.41,40400.0,15.379,15.3865,15.379,15.3865,40400.0
2005-09-13 12:05:00,20.41,20.41,20.31,20.31,7600.0,15.3865,15.3865,15.3112,15.3112,7600.0
2005-09-13 12:10:00,20.34,20.36,20.34,20.36,6600.0,15.3338,15.3489,15.3338,15.3489,6600.0
2005-09-13 12:15:00,20.36,20.36,20.33,20.33,5400.0,15.3489,15.3489,15.3262,15.3262,5400.0
2005-09-13 12:20:00,20.33,20.35,20.33,20.35,5800.0,15.3262,15.3413,15.3262,15.3413,5800.0
2005-09-13 12:25:00,20.33,20.35,20.33,20.35,10000.0,15.3262,15.3413,15.3262,15.3413,10000.0
2005-09-13 12:30:00,20.34,20.35,20.34,20.35,56800.0,15.3338,15.3413,15.3338,15.3413,56800.0
2005-09-13 12:35:00,20.36,20.36,20.36,20.36,800.0,15.3489,15.3489,15.3489,15.3489,800.0
2005-09-13 12:40:00,20.38,20.38,20.36,20.36,3200.0,15.3639,15.3639,15.3489,15.3489,3200.0
2005-09-13 12:45:00,20.34,20.34,20.32,20.33,11200.0,15.3338,15.3338,15.3187,15.3262,11200.0
2005-09-13 12:50:00,20.35,20.35,20.35,20.35,2000.0,15.3413,15.3413,15.3413,15.3413,2000.0
2005-09-13 12:55:00,20.29,20.29,20.29,20.29,2400.0,15.2961,15.2961,15.2961,15.2961,2400.0
2005-09-13 13:00:00,20.29,20.29,20.27,20.28,27800.0,15.2961,15.2961,15.281,15.2885,27800.0
2005-09-13 13:05:00,20.27,20.27,20.23,20.23,7600.0,15.281,15.281,15.2509,15.2509,7600.0
2005-09-13 13:10:00,20.22,20.28,20.22,20.26,8200.0,15.2433,15.2885,15.2433,15.2735,8200.0
2005-09-13 13:15:00,20.26,20.28,20.25,20.25,4800.0,15.2735,15.2885,15.2659,15.2659,4800.0
2005-09-13 13:20:00,20.25,20.28,20.25,20.27,11200.0,15.2659,15.2885,15.2659,15.281,11200.0
2005-09-13 13:25:00,20.28,20.29,20.28,20.28,1400.0,15.2885,15.2961,15.2885,15.2885,1400.0
2005-09-13 13:30:00,20.28,20.3,20.28,20.3,7600.0,15.2885,15.3036,15.2885,15.3036,7600.0
2005-09-13 13:35:00,20.3,20.36,20.3,20.36,4600.0,15.3036,15.3489,15.3036,15.3489,4600.0
2005-09-13 13:40:00,20.35,20.35,20.33,20.35,10800.0,15.3413,15.3413,15.3262,15.3413,10800.0
2005-09-13 13:45:00,20.35,20.35,20.32,20.32,2200.0,15.3413,15.3413,15.3187,15.3187,2200.0
2005-09-13 13:50:00,20.33,20.33,20.29,20.29,10200.0,15.3262,15.3262,15.2961,15.2961,10200.0
2005-09-13 13:55:00,20.31,20.31,20.3,20.31,3400.0,15.3112,15.3112,15.3036,15.3112,3400.0
2005-09-13 14:00:00,20.3,20.32,20.3,20.32,26600.0,15.3036,15.3187,15.3036,15.3187,26600.0
2005-09-13 14:05:00,20.32,20.33,20.3,20.33,2600.0,15.3187,15.3262,15.3036,15.3262,2600.0
2005-09-13 14:10:00,20.33,20.36,20.33,20.36,2800.0,15.3262,15.3489,15.3262,15.3489,2800.0
2005-09-13 14:15:00,20.36,20.4,20.36,20.4,2600.0,15.3489,15.379,15.3489,15.379,2600.0
2005-09-13 14:20:00,20.4,20.4,20.36,20.36,6800.0,15.379,15.379,15.3489,15.3489,6800.0
2005-09-13 14:25:00,20.36,20.38,20.36,20.38,27800.0,15.3489,15.3639,15.3489,15.3639,27800.0
2005-09-13 14:30:00,20.39,20.4,20.39,20.4,5000.0,15.3715,15.379,15.3715,15.379,5000.0
2005-09-13 14:35:00,20.43,20.43,20.43,20.43,200.0,15.4016,15.4016,15.4016,15.4016,200.0
2005-09-13 14:40:00,20.41,20.43,20.41,20.43,7600.0,15.3865,15.4016,15.3865,15.4016,7600.0
2005-09-13 14:45:00,20.42,20.42,20.37,20.38,45600.0,15.3941,15.3941,15.3564,15.3639,45600.0
2005-09-13 14:50:00,20.36,20.38,20.33,20.33,1800.0,15.3489,15.3639,15.3262,15.3262,1800.0
2005-09-13 14:55:00,20.34,20.34,20.32,20.32,1400.0,15.3338,15.3338,15.3187,15.3187,1400.0
2005-09-13 15:00:00,20.33,20.4,20.31,20.4,30400.0,15.3262,15.379,15.3112,15.379,30400.0
2005-09-13 15:05:00,20.38,20.39,20.37,20.38,2800.0,15.3639,15.3715,15.3564,15.3639,2800.0
2005-09-13 15:10:00,20.38,20.38,20.35,20.35,4600.0,15.3639,15.3639,15.3413,15.3413,4600.0
2005-09-13 15:15:00,20.35,20.36,20.35,20.36,28600.0,15.3413,15.3489,15.3413,15.3489,28600.0
2005-09-13 15:20:00,20.38,20.38,20.38,20.38,7800.0,15.3639,15.3639,15.3639,15.3639,7800.0
2005-09-13 15:25:00,20.38,20.43,20.38,20.43,37000.0,15.3639,15.4016,15.3639,15.4016,37000.0
2005-09-13 15:30:00,20.41,20.41,20.36,20.36,37800.0,15.3865,15.3865,15.3489,15.3489,37800.0
2005-09-13 15:35:00,20.38,20.41,20.36,20.41,6600.0,15.3639,15.3865,15.3489,15.3865,6600.0
2005-09-13 15:40:00,20.41,20.45,20.39,20.45,23200.0,15.3865,15.4167,15.3715,15.4167,23200.0
2005-09-13 15:45:00,20.45,20.45,20.41,20.42,4600.0,15.4167,15.4167,15.3865,15.3941,4600.0
2005-09-13 15:50:00,20.42,20.45,20.42,20.42,19800.0,15.3941,15.4167,15.3941,15.3941,19800.0
2005-09-13 15:55:00,20.42,20.42,20.36,20.39,54200.0,15.3941,15.3941,15.3489,15.3715,54200.0
2005-09-14 09:30:00,20.36,20.36,20.36,20.36,4400.0,15.3489,15.3489,15.3489,15.3489,4400.0
2005-09-14 09:35:00,20.31,20.47,20.31,20.47,1600.0,15.3112,15.4318,15.3112,15.4318,1600.0
2005-09-14 09:40:00,20.45,20.47,20.41,20.41,1600.0,15.4167,15.4318,15.3865,15.3865,1600.0
2005-09-14 09:45:00,20.37,20.49,20.37,20.49,52800.0,15.3564,15.4469,15.3564,15.4469,52800.0
2005-09-14 09:50:00,20.48,20.48,20.45,20.45,21800.0,15.4393,15.4393,15.4167,15.4167,21800.0
2005-09-14 09:55:00,20.49,20.53,20.49,20.49,2000.0,15.4469,15.477,15.4469,15.4469,2000.0
2005-09-14 10:00:00,20.49,20.52,20.49,20.5,10800.0,15.4469,15.4695,15.4469,15.4544,10800.0
2005-09-14 10:05:00,20.54,20.54,20.54,20.54,1200.0,15.4846,15.4846,15.4846,15.4846,1200.0
2005-09-14 10:10:00,20.53,20.53,20.52,20.53,4800.0,15.477,15.477,15.4695,15.477,4800.0
2005-09-14 10:15:00,20.52,20.56,20.52,20.54,16000.0,15.4695,15.4996,15.4695,15.4846,16000.0
2005-09-14 10:20:00,20.54,20.55,20.54,20.54,51000.0,15.4846,15.4921,15.4846,15.4846,51000.0
2005-09-14 10:25:00,20.53,20.56,20.52,20.56,16400.0,15.477,15.4996,15.4695,15.4996,16400.0
2005-09-14 10:30:00,20.53,20.53,20.52,20.52,9600.0,15.477,15.477,15.4695,15.4695,9600.0
2005-09-14 10:35:00,20.52,20.52,20.51,20.52,7000.0,15.4695,15.4695,15.4619,15.4695,7000.0
2005-09-14 10:40:00,20.51,20.51,20.51,20.51,5200.0,15.4619,15.4619,15.4619,15.4619,5200.0
2005-09-14 10:45:00,20.5,20.5,20.5,20.5,200.0,15.4544,15.4544,15.4544,15.4544,200.0
2005-09-14 10:50:00,20.5,20.5,20.49,20.49,2400.0,15.4544,15.4544,15.4469,15.4469,2400.0
2005-09-14 10:55:00,20.49,20.49,20.49,20.49,200.0,15.4469,15.4469,15.4469,15.4469,200.0
2005-09-14 11:00:00,20.48,20.49,20.48,20.49,12200.0,15.4393,15.4469,15.4393,15.4469,12200.0
2005-09-14 11:05:00,20.49,20.49,20.48,20.48,1800.0,15.4469,15.4469,15.4393,15.4393,1800.0
2005-09-14 11:10:00,20.48,20.49,20.48,20.49,5600.0,15.4393,15.4469,15.4393,15.4469,5600.0
2005-09-14 11:15:00,20.47,20.5,20.4,20.43,282400.0,15.4318,15.4544,15.379,15.4016,282400.0
2005-09-14 11:20:00,20.44,20.44,20.36,20.38,12600.0,15.4092,15.4092,15.3489,15.3639,12600.0
2005-09-14 11:25:00,20.42,20.42,20.42,20.42,200.0,15.3941,15.3941,15.3941,15.3941,200.0
2005-09-14 11:30:00,20.42,20.46,20.42,20.46,2200.0,15.3941,15.4242,15.3941,15.4242,2200.0
2005-09-14 11:35:00,20.46,20.47,20.45,20.47,6400.0,15.4242,15.4318,15.4167,15.4318,6400.0
2005-09-14 11:40:00,20.46,20.52,20.45,20.5,92000.0,15.4242,15.4695,15.4167,15.4544,92000.0
2005-09-14 11:45:00,20.5,20.5,20.5,20.5,21000.0,15.4544,15.4544,15.4544,15.4544,21000.0
2005-09-14 11:50:00,20.5,20.5,20.5,20.5,14400.0,15.4544,15.4544,15.4544,15.4544,14400.0
2005-09-14 11:55:00,20.5,20.53,20.5,20.5,15400.0,15.4544,15.477,15.4544,15.4544,15400.0
2005-09-14 12:00:00,20.5,20.5,20.5,20.5,2600.0,15.4544,15.4544,15.4544,15.4544,2600.0
2005-09-14 12:05:00,20.51,20.52,20.5,20.5,53000.0,15.4619,15.4695,15.4544,15.4544,53000.0
2005-09-14 12:10:00,20.5,20.5,20.5,20.5,3200.0,15.4544,15.4544,15.4544,15.4544,3200.0
2005-09-14 12:15:00,20.51,20.53,20.5,20.53,16200.0,15.4619,15.477,15.4544,15.477,16200.0
2005-09-14 12:20:00,20.5,20.53,20.5,20.53,49600.0,15.4544,15.477,15.4544,15.477,49600.0
2005-09-14 12:25:00,20.53,20.53,20.5,20.5,6400.0,15.477,15.477,15.4544,15.4544,6400.0
2005-09-14 12:30:00,20.5,20.5,20.5,20.5,200.0,15.4544,15.4544,15.4544,15.4544,200.0
2005-09-14 12:35:00,20.52,20.53,20.52,20.53,1200.0,15.4695,15.477,15.4695,15.477,1200.0
2005-09-14 12:40:00,20.54,20.54,20.5,20.52,9000.0,15.4846,15.4846,15.4544,15.4695,9000.0
2005-09-14 12:45:00,20.52,20.52,20.52,20.52,2800.0,15.4695,15.4695,15.4695,15.4695,2800.0
2005-09-14 12:50:00,20.51,20.51,20.5,20.5,2400.0,15.4619,15.4619,15.4544,15.4544,2400.0
2005-09-14 12:55:00,20.5,20.5,20.5,20.5,0.0,15.4544,15.4544,15.4544,15.4544,0.0
2005-09-14 13:00:00,20.54,20.54,20.51,20.52,250800.0,15.4846,15.4846,15.4619,15.4695,250800.0
2005-09-14 13:05:00,20.54,20.58,20.54,20.58,15400.0,15.4846,15.5147,15.4846,15.5147,15400.0
2005-09-14 13:10:00,20.58,20.59,20.57,20.58,8600.0,15.5147,15.5222,15.5072,15.5147,8600.0
2005-09-14 13:15:00,20.58,20.59,20.58,20.59,6000.0,15.5147,15.5222,15.5147,15.5222,6000.0
2005-09-14 13:20:00,20.59,20.65,20.59,20.65,31200.0,15.5222,15.5675,15.5222,15.5675,31200.0
2005-09-14 13:25:00,20.64,20.67,20.64,20.67,8600.0,15.5599,15.5826,15.5599,15.5826,8600.0
2005-09-14 13:30:00,20.67,20.67,20.61,20.61,144200.0,15.5826,15.5826,15.5373,15.5373,144200.0
2005-09-14 13:35:00,20.61,20.65,20.59,20.65,22800.0,15.5373,15.5675,15.5222,15.5675,22800.0
2005-09-14 13:40:00,20.65,20.65,20.63,20.65,31800.0,15.5675,15.5675,15.5524,15.5675,31800.0
2005-09-14 13:45:00,20.65,20.65,20.64,20.65,7400.0,15.5675,15.5675,15.5599,15.5675,7400.0
2005-09-14 13:50:00,20.66,20.66,20.65,20.65,3200.0,15.575,15.575,15.5675,15.5675,3200.0
2005-09-14 13:55:00,20.65,20.65,20.64,20.64,129000.0,15.5675,15.5675,15.5599,15.5599,129000.0
2005-09-14 14:00:00,20.63,20.64,20.6,20.6,17200.0,15.5524,15.5599,15.5298,15.5298,17200.0
2005-09-14 14:05:00,20.6,20.61,20.58,20.61,8000.0,15.5298,15.5373,15.5147,15.5373,8000.0
2005-09-14 14:10:00,20.6,20.61,20.59,20.59,3800.0,15.5298,15.5373,15.5222,15.5222,3800.0
2005-09-14 14:15:00,20.59,20.6,20.58,20.59,12600.0,15.5222,15.5298,15.5147,15.5222,12600.0
2005-09-14 14:20:00,20.59,20.6,20.58,20.58,18400.0,15.5222,15.5298,15.5147,15.5147,18400.0
2005-09-14 14:25:00,20.58,20.58,20.58,20.58,2400.0,15.5147,15.5147,15.5147,15.5147,2400.0
2005-09-14 14:30:00,20.58,20.58,20.58,20.58,1800.0,15.5147,15.5147,15.5147,15.5147,1800.0
2005-09-14 14:35:00,20.58,20.58,20.56,20.58,8600.0,15.5147,15.5147,15.4996,15.5147,8600.0
2005-09-14 14:40:00,20.58,20.58,20.57,20.58,5000.0,15.5147,15.5147,15.5072,15.5147,5000.0
2005-09-14 14:45:00,20.58,20.58,20.57,20.58,8600.0,15.5147,15.5147,15.5072,15.5147,8600.0
2005-09-14 14:50:00,20.58,20.58,20.54,20.54,4000.0,15.5147,15.5147,15.4846,15.4846,4000.0
2005-09-14 14:55:00,20.53,20.54,20.52,20.52,9600.0,15.477,15.4846,15.4695,15.4695,9600.0
2005-09-14 15:00:00,20.53,20.53,20.52,20.52,32400.0,15.477,15.477,15.4695,15.4695,32400.0
2005-09-14 15:05:00,20.52,20.52,20.48,20.48,28200.0,15.4695,15.4695,15.4393,15.4393,28200.0
2005-09-14 15:10:00,20.46,20.5,20.45,20.49,27600.0,15.4242,15.4544,15.4167,15.4469,27600.0
2005-09-14 15:15:00,20.49,20.49,20.47,20.48,184600.0,15.4469,15.4469,15.4318,15.4393,184600.0
2005-09-14 15:20:00,20.48,20.48,20.48,20.48,10600.0,15.4393,15.4393,15.4393,15.4393,10600.0
2005-09-14 15:25:00,20.47,20.49,20.47,20.47,11600.0,15.4318,15.4469,15.4318,15.4318,11600.0
2005-09-14 15:30:00,20.47,20.48,20.47,20.48,28000.0,15.4318,15.4393,15.4318,15.4393,28000.0
2005-09-14 15:35:00,20.48,20.49,20.46,20.47,10200.0,15.4393,15.4469,15.4242,15.4318,10200.0
2005-09-14 15:40:00,20.47,20.53,20.47,20.53,14000.0,15.4318,15.477,15.4318,15.477,14000.0
2005-09-14 15:45:00,20.53,20.57,20.52,20.55,32200.0,15.477,15.5072,15.4695,15.4921,32200.0
2005-09-14 15:50:00,20.55,20.55,20.5,20.52,20200.0,15.4921,15.4921,15.4544,15.4695,20200.0
2005-09-14 15:55:00,20.52,20.55,20.48,20.49,101000.0,15.4695,15.4921,15.4393,15.4469,101000.0
2005-09-15 09:30:00,20.48,20.49,20.48,20.49,2800.0,15.4393,15.4469,15.4393,15.4469,2800.0
2005-09-15 09:35:00,20.5,20.57,20.5,20.55,2800.0,15.4544,15.5072,15.4544,15.4921,2800.0
2005-09-15 09:40:00,20.55,20.57,20.55,20.57,1400.0,15.4921,15.5072,15.4921,15.5072,1400.0
2005-09-15 09:45:00,20.56,20.57,20.55,20.57,2400.0,15.4996,15.5072,15.4921,15.5072,2400.0
2005-09-15 09:50:00,20.57,20.57,20.57,20.57,400.0,15.5072,15.5072,15.5072,15.5072,400.0
2005-09-15 09:55:00,20.56,20.57,20.56,20.57,3000.0,15.4996,15.5072,15.4996,15.5072,3000.0
2005-09-15 10:00:00,20.57,20.58,20.56,20.56,308400.0,15.5072,15.5147,15.4996,15.4996,308400.0
2005-09-15 10:05:00,20.55,20.55,20.52,20.52,4400.0,15.4921,15.4921,15.4695,15.4695,4400.0
2005-09-15 10:10:00,20.52,20.54,20.51,20.54,3400.0,15.4695,15.4846,15.4619,15.4846,3400.0
2005-09-15 10:15:00,20.54,20.56,20.54,20.56,4600.0,15.4846,15.4996,15.4846,15.4996,4600.0
2005-09-15 10:20:00,20.54,20.54,20.54,20.54,600.0,15.4846,15.4846,15.4846,15.4846,600.0
2005-09-15 10:25:00,20.54,20.54,20.54,20.54,3400.0,15.4846,15.4846,15.4846,15.4846,3400.0
2005-09-15 10:30:00,20.54,20.58,20.54,20.58,7600.0,15.4846,15.5147,15.4846,15.5147,7600.0
2005-09-15 10:35:00,20.58,20.6,20.57,20.57,19600.0,15.5147,15.5298,15.5072,15.5072,19600.0
2005-09-15 10:40:00,20.57,20.58,20.52,20.52,5400.0,15.5072,15.5147,15.4695,15.4695,5400.0
2005-09-15 10:45:00,20.55,20.58,20.55,20.58,82200.0,15.4921,15.5147,15.4921,15.5147,82200.0
2005-09-15 10:50:00,20.6,20.6,20.58,20.6,35400.0,15.5298,15.5298,15.5147,15.5298,35400.0
2005-09-15 10:55:00,20.6,20.6,20.57,20.59,21200.0,15.5298,15.5298,15.5072,15.5222,21200.0
2005-09-15 11:00:00,20.59,20.6,20.59,20.6,1600.0,15.5222,15.5298,15.5222,15.5298,1600.0
2005-09-15 11:05:00,20.6,20.6,20.58,20.58,19400.0,15.5298,15.5298,15.5147,15.5147,19400.0
2005-09-15 11:10:00,20.6,20.6,20.59,20.59,5000.0,15.5298,15.5298,15.5222,15.5222,5000.0
2005-09-15 11:15:00,20.6,20.6,20.59,20.6,2400.0,15.5298,15.5298,15.5222,15.5298,2400.0
2005-09-15 11:20:00,20.6,20.61,20.6,20.6,17600.0,15.5298,15.5373,15.5298,15.5298,17600.0
2005-09-15 11:25:00,20.6,20.6,20.6,20.6,1200.0,15.5298,15.5298,15.5298,15.5298,1200.0
2005-09-15 11:30:00,20.6,20.6,20.6,20.6,1400.0,15.5298,15.5298,15.5298,15.5298,1400.0
2005-09-15 11:35:00,20.6,20.61,20.6,20.61,1600.0,15.5298,15.5373,15.5298,15.5373,1600.0
2005-09-15 11:40:00,20.61,20.61,20.61,20.61,2400.0,15.5373,15.5373,15.5373,15.5373,2400.0
2005-09-15 11:45:00,20.61,20.61,20.61,20.61,1800.0,15.5373,15.5373,15.5373,15.5373,1800.0
2005-09-15 11:50:00,20.61,20.61,20.61,20.61,2400.0,15.5373,15.5373,15.5373,15.5373,2400.0
2005-09-15 11:55:00,20.61,20.61,20.61,20.61,800.0,15.5373,15.5373,15.5373,15.5373,800.0
2005-09-15 12:00:00,20.61,20.61,20.61,20.61,800.0,15.5373,15.5373,15.5373,15.5373,800.0
2005-09-15 12:05:00,20.61,20.61,20.61,20.61,800.0,15.5373,15.5373,15.5373,15.5373,800.0
2005-09-15 12:10:00,20.61,20.61,20.6,20.6,3200.0,15.5373,15.5373,15.5298,15.5298,3200.0
2005-09-15 12:15:00,20.61,20.61,20.61,20.61,2600.0,15.5373,15.5373,15.5373,15.5373,2600.0
2005-09-15 12:20:00,20.61,20.61,20.61,20.61,5400.0,15.5373,15.5373,15.5373,15.5373,5400.0
2005-09-15 12:25:00,20.61,20.61,20.61,20.61,5800.0,15.5373,15.5373,15.5373,15.5373,5800.0
2005-09-15 12:30:00,20.61,20.61,20.61,20.61,5800.0,15.5373,15.5373,15.5373,15.5373,5800.0
2005-09-15 12:35:00,20.61,20.61,20.61,20.61,4800.0,15.5373,15.5373,15.5373,15.5373,4800.0
2005-09-15 12:40:00,20.61,20.61,20.6,20.6,15800.0,15.5373,15.5373,15.5298,15.5298,15800.0
2005-09-15 12:45:00,20.6,20.61,20.59,20.61,4600.0,15.5298,15.5373,15.5222,15.5373,4600.0
2005-09-15 12:50:00,20.61,20.64,20.61,20.64,11800.0,15.5373,15.5599,15.5373,15.5599,11800.0
2005-09-15 12:55:00,20.63,20.64,20.63,20.64,3800.0,15.5524,15.5599,15.5524,15.5599,3800.0
2005-09-15 13:00:00,20.63,20.63,20.61,20.61,4400.0,15.5524,15.5524,15.5373,15.5373,4400.0
2005-09-15 13:05:00,20.61,20.61,20.61,20.61,33600.0,15.5373,15.5373,15.5373,15.5373,33600.0
2005-09-15 13:10:00,20.61,20.63,20.6,20.61,3000.0,15.5373,15.5524,15.5298,15.5373,3000.0
2005-09-15 13:15:00,20.61,20.61,20.59,20.59,152000.0,15.5373,15.5373,15.5222,15.5222,152000.0
2005-09-15 13:20:00,20.59,20.61,20.59,20.6,5800.0,15.5222,15.5373,15.5222,15.5298,5800.0
2005-09-15 13:25:00,20.6,20.6,20.59,20.59,400.0,15.5298,15.5298,15.5222,15.5222,400.0
2005-09-15 13:30:00,20.59,20.59,20.55,20.55,3200.0,15.5222,15.5222,15.4921,15.4921,3200.0
2005-09-15 13:35:00,20.55,20.56,20.54,20.55,3400.0,15.4921,15.4996,15.4846,15.4921,3400.0
2005-09-15 13:40:00,20.57,20.57,20.56,20.57,2800.0,15.5072,15.5072,15.4996,15.5072,2800.0
2005-09-15 13:45:00,20.57,20.59,20.57,20.59,4400.0,15.5072,15.5222,15.5072,15.5222,4400.0
2005-09-15 13:50:00,20.59,20.61,20.58,20.58,44800.0,15.5222,15.5373,15.5147,15.5147,44800.0
2005-09-15 13:55:00,20.59,20.61,20.59,20.61,6200.0,15.5222,15.5373,15.5222,15.5373,6200.0
2005-09-15 14:00:00,20.61,20.61,20.61,20.61,4200.0,15.5373,15.5373,15.5373,15.5373,4200.0
2005-09-15 14:05:00,20.61,20.62,20.61,20.61,8000.0,15.5373,15.5449,15.5373,15.5373,8000.0
2005-09-15 14:10:00,20.61,20.61,20.61,20.61,5400.0,15.5373,15.5373,15.5373,15.5373,5400.0
2005-09-15 14:15:00,20.61,20.61,20.61,20.61,1200.0,15.5373,15.5373,15.5373,15.5373,1200.0
2005-09-15 14:20:00,20.61,20.61,20.58,20.58,8200.0,15.5373,15.5373,15.5147,15.5147,8200.0
2005-09-15 14:25:00,20.58,20.59,20.58,20.59,3200.0,15.5147,15.5222,15.5147,15.5222,3200.0
2005-09-15 14:30:00,20.58,20.59,20.58,20.59,4200.0,15.5147,15.5222,15.5147,15.5222,4200.0
2005-09-15 14:35:00,20.59,20.6,20.59,20.6,3000.0,15.5222,15.5298,15.5222,15.5298,3000.0
2005-09-15 14:40:00,20.6,20.6,20.6,20.6,2000.0,15.5298,15.5298,15.5298,15.5298,2000.0
2005-09-15 14:45:00,20.61,20.61,20.61,20.61,8800.0,15.5373,15.5373,15.5373,15.5373,8800.0
2005-09-15 14:50:00,20.62,20.62,20.61,20.61,3000.0,15.5449,15.5449,15.5373,15.5373,3000.0
2005-09-15 14:55:00,20.62,20.64,20.62,20.64,2400.0,15.5449,15.5599,15.5449,15.5599,2400.0
2005-09-15 15:00:00,20.64,20.64,20.61,20.61,33400.0,15.5599,15.5599,15.5373,15.5373,33400.0
2005-09-15 15:05:00,20.61,20.61,20.6,20.6,7000.0,15.5373,15.5373,15.5298,15.5298,7000.0
2005-09-15 15:10:00,20.59,20.59,20.5,20.5,25000.0,15.5222,15.5222,15.4544,15.4544,25000.0
2005-09-15 15:15:00,20.52,20.59,20.52,20.59,23400.0,15.4695,15.5222,15.4695,15.5222,23400.0
2005-09-15 15:20:00,20.59,20.6,20.59,20.6,5400.0,15.5222,15.5298,15.5222,15.5298,5400.0
2005-09-15 15:25:00,20.6,20.61,20.6,20.61,5200.0,15.5298,15.5373,15.5298,15.5373,5200.0
2005-09-15 15:30:00,20.61,20.61,20.6,20.6,5800.0,15.5373,15.5373,15.5298,15.5298,5800.0
2005-09-15 15:35:00,20.6,20.6,20.59,20.59,9600.0,15.5298,15.5298,15.5222,15.5222,9600.0
2005-09-15 15:40:00,20.59,20.6,20.59,20.6,17200.0,15.5222,15.5298,15.5222,15.5298,17200.0
2005-09-15 15:45:00,20.59,20.6,20.59,20.6,39400.0,15.5222,15.5298,15.5222,15.5298,39400.0
2005-09-15 15:50:00,20.6,20.68,20.6,20.68,69400.0,15.5298,15.5901,15.5298,15.5901,69400.0
2005-09-15 15:55:00,20.68,20.68,20.67,20.68,46000.0,15.5901,15.5901,15.5826,15.5901,46000.0
2005-09-16 09:30:00,20.73,20.75,20.72,20.73,28400.0,15.6278,15.6429,15.6203,15.6278,28400.0
2005-09-16 09:35:00,20.74,20.75,20.74,20.74,4000.0,15.6353,15.6429,15.6353,15.6353,4000.0
2005-09-16 09:40:00,20.76,20.76,20.65,20.65,44600.0,15.6504,15.6504,15.5675,15.5675,44600.0
2005-09-16 09:45:00,20.6,20.64,20.6,20.61,4400.0,15.5298,15.5599,15.5298,15.5373,4400.0
2005-09-16 09:50:00,20.61,20.62,20.55,20.62,14400.0,15.5373,15.5449,15.4921,15.5449,14400.0
2005-09-16 09:55:00,20.6,20.6,20.55,20.58,3400.0,15.5298,15.5298,15.4921,15.5147,3400.0
2005-09-16 10:00:00,20.58,20.58,20.56,20.57,2600.0,15.5147,15.5147,15.4996,15.5072,2600.0
2005-09-16 10:05:00,20.58,20.58,20.57,20.57,2200.0,15.5147,15.5147,15.5072,15.5072,2200.0
2005-09-16 10:10:00,20.57,20.58,20.56,20.58,37200.0,15.5072,15.5147,15.4996,15.5147,37200.0
2005-09-16 10:15:00,20.58,20.59,20.58,20.59,3800.0,15.5147,15.5222,15.5147,15.5222,3800.0
2005-09-16 10:20:00,20.59,20.59,20.59,20.59,1000.0,15.5222,15.5222,15.5222,15.5222,1000.0
2005-09-16 10:25:00,20.59,20.59,20.58,20.59,1200.0,15.5222,15.5222,15.5147,15.5222,1200.0
2005-09-16 10:30:00,20.59,20.6,20.58,20.58,2600.0,15.5222,15.5298,15.5147,15.5147,2600.0
2005-09-16 10:35:00,20.57,20.58,20.57,20.58,3200.0,15.5072,15.5147,15.5072,15.5147,3200.0
2005-09-16 10:40:00,20.6,20.6,20.58,20.6,2400.0,15.5298,15.5298,15.5147,15.5298,2400.0
2005-09-16 10:45:00,20.6,20.6,20.6,20.6,1400.0,15.5298,15.5298,15.5298,15.5298,1400.0
2005-09-16 10:50:00,20.6,20.6,20.6,20.6,1800.0,15.5298,15.5298,15.5298,15.5298,1800.0
2005-09-16 10:55:00,20.6,20.6,20.6,20.6,2400.0,15.5298,15.5298,15.5298,15.5298,2400.0
2005-09-16 11:00:00,20.6,20.6,20.6,20.6,2200.0,15.5298,15.5298,15.5298,15.5298,2200.0
2005-09-16 11:05:00,20.6,20.6,20.6,20.6,2200.0,15.5298,15.5298,15.5298,15.5298,2200.0
2005-09-16 11:10:00,20.6,20.6,20.6,20.6,2200.0,15.5298,15.5298,15.5298,15.5298,2200.0
2005-09-16 11:15:00,20.6,20.6,20.6,20.6,3400.0,15.5298,15.5298,15.5298,15.5298,3400.0
2005-09-16 11:20:00,20.6,20.6,20.6,20.6,2000.0,15.5298,15.5298,15.5298,15.5298,2000.0
2005-09-16 11:25:00,20.6,20.6,20.6,20.6,1800.0,15.5298,15.5298,15.5298,15.5298,1800.0
2005-09-16 11:30:00,20.6,20.6,20.6,20.6,2200.0,15.5298,15.5298,15.5298,15.5298,2200.0
2005-09-16 11:35:00,20.59,20.59,20.59,20.59,1800.0,15.5222,15.5222,15.5222,15.5222,1800.0
2005-09-16 11:40:00,20.6,20.6,20.59,20.6,7600.0,15.5298,15.5298,15.5222,15.5298,7600.0
2005-09-16 11:45:00,20.6,20.6,20.6,20.6,1000.0,15.5298,15.5298,15.5298,15.5298,1000.0
2005-09-16 11:50:00,20.6,20.6,20.59,20.59,1000.0,15.5298,15.5298,15.5222,15.5222,1000.0
2005-09-16 11:55:00,20.59,20.6,20.59,20.6,4000.0,15.5222,15.5298,15.5222,15.5298,4000.0
2005-09-16 12:00:00,20.6,20.6,20.58,20.59,7000.0,15.5298,15.5298,15.5147,15.5222,7000.0
2005-09-16 12:05:00,20.6,20.67,20.59,20.66,18000.0,15.5298,15.5826,15.5222,15.575,18000.0
2005-09-16 12:10:00,20.67,20.68,20.64,20.66,6600.0,15.5826,15.5901,15.5599,15.575,6600.0
2005-09-16 12:15:00,20.66,20.67,20.66,20.67,10200.0,15.575,15.5826,15.575,15.5826,10200.0
2005-09-16 12:20:00,20.68,20.68,20.68,20.68,3600.0,15.5901,15.5901,15.5901,15.5901,3600.0
2005-09-16 12:25:00,20.68,20.68,20.68,20.68,600.0,15.5901,15.5901,15.5901,15.5901,600.0
2005-09-16 12:30:00,20.68,20.68,20.66,20.66,1400.0,15.5901,15.5901,15.575,15.575,1400.0
2005-09-16 12:35:00,20.67,20.67,20.65,20.67,2600.0,15.5826,15.5826,15.5675,15.5826,2600.0
2005-09-16 12:40:00,20.66,20.66,20.65,20.66,1200.0,15.575,15.575,15.5675,15.575,1200.0
2005-09-16 12:45:00,20.66,20.66,20.65,20.66,4200.0,15.575,15.575,15.5675,15.575,4200.0
2005-09-16 12:50:00,20.67,20.67,20.66,20.67,1200.0,15.5826,15.5826,15.575,15.5826,1200.0
2005-09-16 12:55:00,20.67,20.67,20.66,20.66,2600.0,15.5826,15.5826,15.575,15.575,2600.0
2005-09-16 13:00:00,20.64,20.64,20.61,20.61,4400.0,15.5599,15.5599,15.5373,15.5373,4400.0
2005-09-16 13:05:00,20.62,20.62,20.62,20.62,3400.0,15.5449,15.5449,15.5449,15.5449,3400.0
2005-09-16 13:10:00,20.61,20.61,20.59,20.59,4600.0,15.5373,15.5373,15.5222,15.5222,4600.0
2005-09-16 13:15:00,20.59,20.61,20.59,20.61,15200.0,15.5222,15.5373,15.5222,15.5373,15200.0
2005-09-16 13:20:00,20.6,20.61,20.56,20.57,19400.0,15.5298,15.5373,15.4996,15.5072,19400.0
2005-09-16 13:25:00,20.6,20.6,20.58,20.58,1200.0,15.5298,15.5298,15.5147,15.5147,1200.0
2005-09-16 13:30:00,20.58,20.58,20.56,20.58,4200.0,15.5147,15.5147,15.4996,15.5147,4200.0
2005-09-16 13:35:00,20.58,20.6,20.58,20.6,2000.0,15.5147,15.5298,15.5147,15.5298,2000.0
2005-09-16 13:40:00,20.59,20.59,20.59,20.59,200.0,15.5222,15.5222,15.5222,15.5222,200.0
2005-09-16 13:45:00,20.59,20.59,20.59,20.59,1000.0,15.5222,15.5222,15.5222,15.5222,1000.0
2005-09-16 13:50:00,20.59,20.59,20.59,20.59,800.0,15.5222,15.5222,15.5222,15.5222,800.0
2005-09-16 13:55:00,20.59,20.59,20.53,20.55,6800.0,15.5222,15.5222,15.477,15.4921,6800.0
2005-09-16 14:00:00,20.55,20.56,20.55,20.56,4600.0,15.4921,15.4996,15.4921,15.4996,4600.0
2005-09-16 14:05:00,20.56,20.56,20.54,20.54,2800.0,15.4996,15.4996,15.4846,15.4846,2800.0
2005-09-16 14:10:00,20.53,20.54,20.53,20.53,2200.0,15.477,15.4846,15.477,15.477,2200.0
2005-09-16 14:15:00,20.53,20.54,20.51,20.52,4000.0,15.477,15.4846,15.4619,15.4695,4000.0
2005-09-16 14:20:00,20.52,20.52,20.49,20.5,28600.0,15.4695,15.4695,15.4469,15.4544,28600.0
2005-09-16 14:25:00,20.5,20.5,20.5,20.5,6800.0,15.4544,15.4544,15.4544,15.4544,6800.0
2005-09-16 14:30:00,20.5,20.55,20.5,20.53,3000.0,15.4544,15.4921,15.4544,15.477,3000.0
2005-09-16 14:35:00,20.52,20.52,20.52,20.52,4200.0,15.4695,15.4695,15.4695,15.4695,4200.0
2005-09-16 14:40:00,20.52,20.52,20.52,20.52,3200.0,15.4695,15.4695,15.4695,15.4695,3200.0
2005-09-16 14:45:00,20.52,20.52,20.51,20.51,1200.0,15.4695,15.4695,15.4619,15.4619,1200.0
2005-09-16 14:50:00,20.51,20.51,20.51,20.51,1400.0,15.4619,15.4619,15.4619,15.4619,1400.0
2005-09-16 14:55:00,20.51,20.51,20.51,20.51,8800.0,15.4619,15.4619,15.4619,15.4619,8800.0
2005-09-16 15:00:00,20.52,20.52,20.51,20.51,5600.0,15.4695,15.4695,15.4619,15.4619,5600.0
2005-09-16 15:05:00,20.51,20.52,20.5,20.5,9400.0,15.4619,15.4695,15.4544,15.4544,9400.0
2005-09-16 15:10:00,20.5,20.5,20.47,20.5,36600.0,15.4544,15.4544,15.4318,15.4544,36600.0
2005-09-16 15:15:00,20.5,20.52,20.49,20.5,57400.0,15.4544,15.4695,15.4469,15.4544,57400.0
2005-09-16 15:20:00,20.5,20.5,20.49,20.49,3600.0,15.4544,15.4544,15.4469,15.4469,3600.0
2005-09-16 15:25:00,20.47,20.47,20.45,20.46,4000.0,15.4318,15.4318,15.4167,15.4242,4000.0
2005-09-16 15:30:00,20.46,20.5,20.46,20.5,3800.0,15.4242,15.4544,15.4242,15.4544,3800.0
2005-09-16 15:35:00,20.48,20.5,20.48,20.5,4400.0,15.4393,15.4544,15.4393,15.4544,4400.0
2005-09-16 15:40:00,20.5,20.5,20.49,20.5,17200.0,15.4544,15.4544,15.4469,15.4544,17200.0
2005-09-16 15:45:00,20.5,20.5,20.36,20.36,54800.0,15.4544,15.4544,15.3489,15.3489,54800.0
2005-09-16 15:50:00,20.36,20.39,20.35,20.39,43800.0,15.3489,15.3715,15.3413,15.3715,43800.0
2005-09-16 15:55:00,20.39,20.42,20.38,20.42,95400.0,15.3715,15.3941,15.3639,15.3941,95400.0
2005-09-19 09:30:00,20.37,20.41,20.36,20.41,17400.0,15.3564,15.3865,15.3489,15.3865,17400.0
2005-09-19 09:35:00,20.43,20.5,20.43,20.5,29000.0,15.4016,15.4544,15.4016,15.4544,29000.0
2005-09-19 09:40:00,20.5,20.53,20.5,20.52,4800.0,15.4544,15.477,15.4544,15.4695,4800.0
2005-09-19 09:45:00,20.52,20.52,20.45,20.45,7000.0,15.4695,15.4695,15.4167,15.4167,7000.0
2005-09-19 09:50:00,20.49,20.49,20.45,20.47,2400.0,15.4469,15.4469,15.4167,15.4318,2400.0
2005-09-19 09:55:00,20.48,20.48,20.38,20.38,4600.0,15.4393,15.4393,15.3639,15.3639,4600.0
2005-09-19 10:00:00,20.38,20.4,20.35,20.4,12600.0,15.3639,15.379,15.3413,15.379,12600.0
2005-09-19 10:05:00,20.4,20.41,20.4,20.41,16200.0,15.379,15.3865,15.379,15.3865,16200.0
2005-09-19 10:10:00,20.41,20.5,20.41,20.5,13800.0,15.3865,15.4544,15.3865,15.4544,13800.0
2005-09-19 10:15:00,20.5,20.5,20.47,20.48,11000.0,15.4544,15.4544,15.4318,15.4393,11000.0
2005-09-19 10:20:00,20.48,20.49,20.44,20.44,7400.0,15.4393,15.4469,15.4092,15.4092,7400.0
2005-09-19 10:25:00,20.42,20.44,20.42,20.43,1800.0,15.3941,15.4092,15.3941,15.4016,1800.0
2005-09-19 10:30:00,20.43,20.44,20.42,20.44,6200.0,15.4016,15.4092,15.3941,15.4092,6200.0
2005-09-19 10:35:00,20.45,20.5,20.45,20.5,6600.0,15.4167,15.4544,15.4167,15.4544,6600.0
2005-09-19 10:40:00,20.5,20.5,20.49,20.5,22600.0,15.4544,15.4544,15.4469,15.4544,22600.0
2005-09-19 10:45:00,20.5,20.5,20.5,20.5,4200.0,15.4544,15.4544,15.4544,15.4544,4200.0
2005-09-19 10:50:00,20.5,20.5,20.5,20.5,12400.0,15.4544,15.4544,15.4544,15.4544,12400.0
2005-09-19 10:55:00,20.5,20.5,20.5,20.5,3200.0,15.4544,15.4544,15.4544,15.4544,3200.0
2005-09-19 11:00:00,20.46,20.46,20.45,20.45,3400.0,15.4242,15.4242,15.4167,15.4167,3400.0
2005-09-19 11:05:00,20.45,20.47,20.45,20.47,2000.0,15.4167,15.4318,15.4167,15.4318,2000.0
2005-09-19 11:10:00,20.47,20.49,20.47,20.49,3400.0,15.4318,15.4469,15.4318,15.4469,3400.0
2005-09-19 11:15:00,20.49,20.49,20.49,20.49,800.0,15.4469,15.4469,15.4469,15.4469,800.0
2005-09-19 11:20:00,20.5,20.51,20.5,20.51,182800.0,15.4544,15.4619,15.4544,15.4619,182800.0
2005-09-19 11:25:00,20.51,20.52,20.5,20.5,10000.0,15.4619,15.4695,15.4544,15.4544,10000.0
2005-09-19 11:30:00,20.5,20.52,20.5,20.52,70800.0,15.4544,15.4695,15.4544,15.4695,70800.0
2005-09-19 11:35:00,20.52,20.53,20.52,20.52,11400.0,15.4695,15.477,15.4695,15.4695,11400.0
2005-09-19 11:40:00,20.52,20.53,20.5,20.52,8200.0,15.4695,15.477,15.4544,15.4695,8200.0
2005-09-19 11:45:00,20.52,20.53,20.52,20.53,9200.0,15.4695,15.477,15.4695,15.477,9200.0
2005-09-19 11:50:00,20.53,20.53,20.51,20.52,12400.0,15.477,15.477,15.4619,15.4695,12400.0
2005-09-19 11:55:00,20.52,20.52,20.52,20.52,0.0,15.4695,15.4695,15.4695,15.4695,0.0
2005-09-19 12:00:00,20.52,20.52,20.5,20.5,3200.0,15.4695,15.4695,15.4544,15.4544,3200.0
2005-09-19 12:05:00,20.5,20.5,20.5,20.5,1800.0,15.4544,15.4544,15.4544,15.4544,1800.0
2005-09-19 12:10:00,20.51,20.52,20.51,20.51,4800.0,15.4619,15.4695,15.4619,15.4619,4800.0
2005-09-19 12:15:00,20.52,20.52,20.52,20.52,2600.0,15.4695,15.4695,15.4695,15.4695,2600.0
2005-09-19 12:20:00,20.52,20.52,20.52,20.52,2200.0,15.4695,15.4695,15.4695,15.4695,2200.0
2005-09-19 12:25:00,20.52,20.52,20.51,20.52,3200.0,15.4695,15.4695,15.4619,15.4695,3200.0
2005-09-19 12:30:00,20.52,20.52,20.52,20.52,2600.0,15.4695,15.4695,15.4695,15.4695,2600.0
2005-09-19 12:35:00,20.52,20.53,20.52,20.53,2000.0,15.4695,15.477,15.4695,15.477,2000.0
2005-09-19 12:40:00,20.53,20.53,20.52,20.52,4600.0,15.477,15.477,15.4695,15.4695,4600.0
2005-09-19 12:45:00,20.51,20.52,20.5,20.51,3200.0,15.4619,15.4695,15.4544,15.4619,3200.0
2005-09-19 12:50:00,20.5,20.52,20.5,20.52,1400.0,15.4544,15.4695,15.4544,15.4695,1400.0
2005-09-19 12:55:00,20.51,20.53,20.51,20.52,3200.0,15.4619,15.477,15.4619,15.4695,3200.0
2005-09-19 13:00:00,20.52,20.52,20.52,20.52,1200.0,15.4695,15.4695,15.4695,15.4695,1200.0
2005-09-19 13:05:00,20.53,20.53,20.52,20.52,2800.0,15.477,15.477,15.4695,15.4695,2800.0
2005-09-19 13:10:00,20.52,20.53,20.52,20.53,2400.0,15.4695,15.477,15.4695,15.477,2400.0
2005-09-19 13:15:00,20.52,20.52,20.52,20.52,200.0,15.4695,15.4695,15.4695,15.4695,200.0
2005-09-19 13:20:00,20.51,20.51,20.51,20.51,200.0,15.4619,15.4619,15.4619,15.4619,200.0
2005-09-19 13:25:00,20.51,20.52,20.51,20.51,2200.0,15.4619,15.4695,15.4619,15.4619,2200.0
2005-09-19 13:30:00,20.52,20.53,20.51,20.53,5800.0,15.4695,15.477,15.4619,15.477,5800.0
2005-09-19 13:35:00,20.53,20.53,20.52,20.52,13000.0,15.477,15.477,15.4695,15.4695,13000.0
2005-09-19 13:40:00,20.52,20.53,20.52,20.52,11600.0,15.4695,15.477,15.4695,15.4695,11600.0
2005-09-19 13:45:00,20.52,20.52,20.5,20.51,8800.0,15.4695,15.4695,15.4544,15.4619,8800.0
2005-09-19 13:50:00,20.51,20.51,20.49,20.49,12200.0,15.4619,15.4619,15.4469,15.4469,12200.0
2005-09-19 13:55:00,20.49,20.49,20.47,20.47,1400.0,15.4469,15.4469,15.4318,15.4318,1400.0
2005-09-19 14:00:00,20.47,20.47,20.46,20.47,1200.0,15.4318,15.4318,15.4242,15.4318,1200.0
2005-09-19 14:05:00,20.47,20.48,20.47,20.47,1000.0,15.4318,15.4393,15.4318,15.4318,1000.0
2005-09-19 14:10:00,20.47,20.47,20.47,20.47,600.0,15.4318,15.4318,15.4318,15.4318,600.0
2005-09-19 14:15:00,20.47,20.47,20.46,20.47,2200.0,15.4318,15.4318,15.4242,15.4318,2200.0
2005-09-19 14:20:00,20.45,20.45,20.43,20.45,3600.0,15.4167,15.4167,15.4016,15.4167,3600.0
2005-09-19 14:25:00,20.45,20.49,20.45,20.48,4600.0,15.4167,15.4469,15.4167,15.4393,4600.0
2005-09-19 14:30:00,20.49,20.5,20.48,20.49,3400.0,15.4469,15.4544,15.4393,15.4469,3400.0
2005-09-19 14:35:00,20.48,20.48,20.44,20.46,13400.0,15.4393,15.4393,15.4092,15.4242,13400.0
2005-09-19 14:40:00,20.46,20.48,20.43,20.43,7000.0,15.4242,15.4393,15.4016,15.4016,7000.0
2005-09-19 14:45:00,20.42,20.42,20.4,20.4,9000.0,15.3941,15.3941,15.379,15.379,9000.0
2005-09-19 14:50:00,20.41,20.41,20.4,20.4,3400.0,15.3865,15.3865,15.379,15.379,3400.0
2005-09-19 14:55:00,20.4,20.4,20.39,20.4,2000.0,15.379,15.379,15.3715,15.379,2000.0
2005-09-19 15:00:00,20.4,20.43,20.39,20.43,16200.0,15.379,15.4016,15.3715,15.4016,16200.0
2005-09-19 15:05:00,20.43,20.43,20.42,20.42,2400.0,15.4016,15.4016,15.3941,15.3941,2400.0
2005-09-19 15:10:00,20.42,20.45,20.42,20.43,3400.0,15.3941,15.4167,15.3941,15.4016,3400.0
2005-09-19 15:15:00,20.44,20.44,20.44,20.44,400.0,15.4092,15.4092,15.4092,15.4092,400.0
2005-09-19 15:20:00,20.45,20.47,20.44,20.46,7600.0,15.4167,15.4318,15.4092,15.4242,7600.0
2005-09-19 15:25:00,20.46,20.47,20.46,20.46,4000.0,15.4242,15.4318,15.4242,15.4242,4000.0
2005-09-19 15:30:00,20.46,20.49,20.46,20.49,6400.0,15.4242,15.4469,15.4242,15.4469,6400.0
2005-09-19 15:35:00,20.49,20.49,20.45,20.45,9400.0,15.4469,15.4469,15.4167,15.4167,9400.0
2005-09-19 15:40:00,20.43,20.43,20.41,20.41,20000.0,15.4016,15.4016,15.3865,15.3865,20000.0
2005-09-19 15:45:00,20.41,20.47,20.41,20.47,19000.0,15.3865,15.4318,15.3865,15.4318,19000.0
2005-09-19 15:50:00,20.47,20.49,20.45,20.45,7400.0,15.4318,15.4469,15.4167,15.4167,7400.0
2005-09-19 15:55:00,20.45,20.45,20.39,20.42,42200.0,15.4167,15.4167,15.3715,15.3941,42200.0
2005-09-20 09:30:00,20.44,20.5,20.44,20.5,6200.0,15.4092,15.4544,15.4092,15.4544,6200.0
2005-09-20 09:35:00,20.5,20.52,20.49,20.49,600.0,15.4544,15.4695,15.4469,15.4469,600.0
2005-09-20 09:40:00,20.48,20.49,20.48,20.49,800.0,15.4393,15.4469,15.4393,15.4469,800.0
2005-09-20 09:45:00,20.48,20.48,20.45,20.45,1400.0,15.4393,15.4393,15.4167,15.4167,1400.0
2005-09-20 09:50:00,20.46,20.48,20.46,20.48,16400.0,15.4242,15.4393,15.4242,15.4393,16400.0
2005-09-20 09:55:00,20.48,20.49,20.48,20.49,600.0,15.4393,15.4469,15.4393,15.4469,600.0
2005-09-20 10:00:00,20.49,20.5,20.49,20.49,2400.0,15.4469,15.4544,15.4469,15.4469,2400.0
2005-09-20 10:05:00,20.49,20.49,20.45,20.45,2000.0,15.4469,15.4469,15.4167,15.4167,2000.0
2005-09-20 10:10:00,20.49,20.49,20.49,20.49,200.0,15.4469,15.4469,15.4469,15.4469,200.0
2005-09-20 10:15:00,20.46,20.48,20.46,20.48,800.0,15.4242,15.4393,15.4242,15.4393,800.0
2005-09-20 10:20:00,20.48,20.5,20.48,20.5,2000.0,15.4393,15.4544,15.4393,15.4544,2000.0
2005-09-20 10:25:00,20.5,20.5,20.5,20.5,800.0,15.4544,15.4544,15.4544,15.4544,800.0
2005-09-20 10:30:00,20.5,20.5,20.5,20.5,5400.0,15.4544,15.4544,15.4544,15.4544,5400.0
2005-09-20 10:35:00,20.48,20.48,20.48,20.48,4000.0,15.4393,15.4393,15.4393,15.4393,4000.0
2005-09-20 10:40:00,20.48,20.48,20.48,20.48,2600.0,15.4393,15.4393,15.4393,15.4393,2600.0
2005-09-20 10:45:00,20.48,20.49,20.48,20.49,1800.0,15.4393,15.4469,15.4393,15.4469,1800.0
2005-09-20 10:50:00,20.49,20.49,20.49,20.49,200.0,15.4469,15.4469,15.4469,15.4469,200.0
2005-09-20 10:55:00,20.49,20.49,20.48,20.48,1200.0,15.4469,15.4469,15.4393,15.4393,1200.0
2005-09-20 11:00:00,20.48,20.48,20.48,20.48,4200.0,15.4393,15.4393,15.4393,15.4393,4200.0
2005-09-20 11:05:00,20.46,20.48,20.45,20.45,1200.0,15.4242,15.4393,15.4167,15.4167,1200.0
2005-09-20 11:10:00,20.46,20.46,20.43,20.43,800.0,15.4242,15.4242,15.4016,15.4016,800.0
2005-09-20 11:15:00,20.45,20.45,20.43,20.45,1600.0,15.4167,15.4167,15.4016,15.4167,1600.0
2005-09-20 11:20:00,20.43,20.43,20.43,20.43,1400.0,15.4016,15.4016,15.4016,15.4016,1400.0
2005-09-20 11:25:00,20.43,20.43,20.43,20.43,800.0,15.4016,15.4016,15.4016,15.4016,800.0
2005-09-20 11:30:00,20.42,20.42,20.42,20.42,1000.0,15.3941,15.3941,15.3941,15.3941,1000.0
2005-09-20 11:35:00,20.42,20.42,20.42,20.42,800.0,15.3941,15.3941,15.3941,15.3941,800.0
2005-09-20 11:40:00,20.42,20.42,20.42,20.42,600.0,15.3941,15.3941,15.3941,15.3941,600.0
2005-09-20 11:45:00,20.42,20.42,20.42,20.42,0.0,15.3941,15.3941,15.3941,15.3941,0.0
2005-09-20 11:50:00,20.42,20.42,20.42,20.42,1600.0,15.3941,15.3941,15.3941,15.3941,1600.0
2005-09-20 11:55:00,20.42,20.42,20.42,20.42,0.0,15.3941,15.3941,15.3941,15.3941,0.0
2005-09-20 12:00:00,20.42,20.42,20.42,20.42,3400.0,15.3941,15.3941,15.3941,15.3941,3400.0
2005-09-20 12:05:00,20.42,20.42,20.42,20.42,400.0,15.3941,15.3941,15.3941,15.3941,400.0
2005-09-20 12:10:00,20.42,20.42,20.41,20.41,12200.0,15.3941,15.3941,15.3865,15.3865,12200.0
2005-09-20 12:15:00,20.41,20.41,20.39,20.4,5200.0,15.3865,15.3865,15.3715,15.379,5200.0
2005-09-20 12:20:00,20.39,20.39,20.39,20.39,3000.0,15.3715,15.3715,15.3715,15.3715,3000.0
2005-09-20 12:25:00,20.39,20.39,20.36,20.37,12200.0,15.3715,15.3715,15.3489,15.3564,12200.0
2005-09-20 12:30:00,20.36,20.38,20.36,20.38,2200.0,15.3489,15.3639,15.3489,15.3639,2200.0
2005-09-20 12:35:00,20.37,20.38,20.36,20.36,14200.0,15.3564,15.3639,15.3489,15.3489,14200.0
2005-09-20 12:40:00,20.36,20.37,20.36,20.36,1400.0,15.3489,15.3564,15.3489,15.3489,1400.0
2005-09-20 12:45:00,20.37,20.38,20.35,20.37,24600.0,15.3564,15.3639,15.3413,15.3564,24600.0
2005-09-20 12:50:00,20.38,20.38,20.36,20.37,3200.0,15.3639,15.3639,15.3489,15.3564,3200.0
2005-09-20 12:55:00,20.38,20.38,20.38,20.38,11400.0,15.3639,15.3639,15.3639,15.3639,11400.0
2005-09-20 13:00:00,20.38,20.39,20.38,20.39,29000.0,15.3639,15.3715,15.3639,15.3715,29000.0
2005-09-20 13:05:00,20.39,20.39,20.38,20.38,8200.0,15.3715,15.3715,15.3639,15.3639,8200.0
2005-09-20 13:10:00,20.38,20.4,20.38,20.4,3400.0,15.3639,15.379,15.3639,15.379,3400.0
2005-09-20 13:15:00,20.4,20.4,20.38,20.38,9000.0,15.379,15.379,15.3639,15.3639,9000.0
2005-09-20 13:20:00,20.4,20.4,20.4,20.4,3000.0,15.379,15.379,15.379,15.379,3000.0
2005-09-20 13:25:00,20.4,20.4,20.4,20.4,4400.0,15.379,15.379,15.379,15.379,4400.0
2005-09-20 13:30:00,20.4,20.4,20.39,20.4,7200.0,15.379,15.379,15.3715,15.379,7200.0
2005-09-20 13:35:00,20.39,20.39,20.39,20.39,4400.0,15.3715,15.3715,15.3715,15.3715,4400.0
2005-09-20 13:40:00,20.39,20.39,20.39,20.39,3400.0,15.3715,15.3715,15.3715,15.3715,3400.0
2005-09-20 13:45:00,20.39,20.39,20.39,20.39,5600.0,15.3715,15.3715,15.3715,15.3715,5600.0
2005-09-20 13:50:00,20.39,20.4,20.39,20.39,4400.0,15.3715,15.379,15.3715,15.3715,4400.0
2005-09-20 13:55:00,20.39,20.39,20.38,20.39,3400.0,15.3715,15.3715,15.3639,15.3715,3400.0
2005-09-20 14:00:00,20.39,20.39,20.39,20.39,4000.0,15.3715,15.3715,15.3715,15.3715,4000.0
2005-09-20 14:05:00,20.39,20.39,20.39,20.39,4600.0,15.3715,15.3715,15.3715,15.3715,4600.0
2005-09-20 14:10:00,20.4,20.4,20.39,20.39,2000.0,15.379,15.379,15.3715,15.3715,2000.0
2005-09-20 14:15:00,20.4,20.4,20.38,20.38,4400.0,15.379,15.379,15.3639,15.3639,4400.0
2005-09-20 14:20:00,20.38,20.38,20.35,20.35,4400.0,15.3639,15.3639,15.3413,15.3413,4400.0
2005-09-20 14:25:00,20.36,20.38,20.35,20.38,6400.0,15.3489,15.3639,15.3413,15.3639,6400.0
2005-09-20 14:30:00,20.38,20.4,20.38,20.4,6200.0,15.3639,15.379,15.3639,15.379,6200.0
2005-09-20 14:35:00,20.4,20.4,20.38,20.39,4400.0,15.379,15.379,15.3639,15.3715,4400.0
2005-09-20 14:40:00,20.38,20.38,20.36,20.36,5600.0,15.3639,15.3639,15.3489,15.3489,5600.0
2005-09-20 14:45:00,20.37,20.37,20.33,20.33,3800.0,15.3564,15.3564,15.3262,15.3262,3800.0
2005-09-20 14:50:00,20.33,20.33,20.29,20.29,4600.0,15.3262,15.3262,15.2961,15.2961,4600.0
2005-09-20 14:55:00,20.28,20.28,20.25,20.28,8000.0,15.2885,15.2885,15.2659,15.2885,8000.0
2005-09-20 15:00:00,20.28,20.28,20.23,20.24,7200.0,15.2885,15.2885,15.2509,15.2584,7200.0
2005-09-20 15:05:00,20.21,20.24,20.17,20.24,16000.0,15.2358,15.2584,15.2056,15.2584,16000.0
2005-09-20 15:10:00,20.25,20.25,20.2,20.23,24200.0,15.2659,15.2659,15.2282,15.2509,24200.0
2005-09-20 15:15:00,20.24,20.25,20.21,20.21,11800.0,15.2584,15.2659,15.2358,15.2358,11800.0
2005-09-20 15:20:00,20.2,20.21,20.2,20.2,18600.0,15.2282,15.2358,15.2282,15.2282,18600.0
2005-09-20 15:25:00,20.2,20.28,20.2,20.28,10200.0,15.2282,15.2885,15.2282,15.2885,10200.0
2005-09-20 15:30:00,20.29,20.29,20.27,20.27,7400.0,15.2961,15.2961,15.281,15.281,7400.0
2005-09-20 15:35:00,20.26,20.28,20.25,20.27,10400.0,15.2735,15.2885,15.2659,15.281,10400.0
2005-09-20 15:40:00,20.25,20.25,20.25,20.25,7200.0,15.2659,15.2659,15.2659,15.2659,7200.0
2005-09-20 15:45:00,20.25,20.25,20.25,20.25,2600.0,15.2659,15.2659,15.2659,15.2659,2600.0
2005-09-20 15:50:00,20.25,20.27,20.22,20.27,16800.0,15.2659,15.281,15.2433,15.281,16800.0
2005-09-20 15:55:00,20.27,20.28,20.27,20.27,36400.0,15.281,15.2885,15.281,15.281,36400.0
2005-09-21 09:30:00,20.32,20.39,20.3,20.34,13800.0,15.3187,15.3715,15.3036,15.3338,13800.0
2005-09-21 09:35:00,20.34,20.38,20.32,20.38,10400.0,15.3338,15.3639,15.3187,15.3639,10400.0
2005-09-21 09:40:00,20.38,20.45,20.38,20.45,3800.0,15.3639,15.4167,15.3639,15.4167,3800.0
2005-09-21 09:45:00,20.43,20.6,20.43,20.55,5000.0,15.4016,15.5298,15.4016,15.4921,5000.0
2005-09-21 09:50:00,20.55,20.55,20.43,20.43,7800.0,15.4921,15.4921,15.4016,15.4016,7800.0
2005-09-21 09:55:00,20.42,20.43,20.36,20.42,12200.0,15.3941,15.4016,15.3489,15.3941,12200.0
2005-09-21 10:00:00,20.41,20.46,20.36,20.45,22200.0,15.3865,15.4242,15.3489,15.4167,22200.0
2005-09-21 10:05:00,20.45,20.46,20.42,20.42,16000.0,15.4167,15.4242,15.3941,15.3941,16000.0
2005-09-21 10:10:00,20.42,20.42,20.35,20.35,21800.0,15.3941,15.3941,15.3413,15.3413,21800.0
2005-09-21 10:15:00,20.36,20.38,20.36,20.36,30000.0,15.3489,15.3639,15.3489,15.3489,30000.0
2005-09-21 10:20:00,20.36,20.38,20.35,20.35,26400.0,15.3489,15.3639,15.3413,15.3413,26400.0
2005-09-21 10:25:00,20.35,20.36,20.35,20.35,8600.0,15.3413,15.3489,15.3413,15.3413,8600.0
2005-09-21 10:30:00,20.35,20.36,20.34,20.35,7200.0,15.3413,15.3489,15.3338,15.3413,7200.0
2005-09-21 10:35:00,20.35,20.35,20.34,20.34,9800.0,15.3413,15.3413,15.3338,15.3338,9800.0
2005-09-21 10:40:00,20.34,20.34,20.34,20.34,4800.0,15.3338,15.3338,15.3338,15.3338,4800.0
2005-09-21 10:45:00,20.34,20.35,20.34,20.35,11600.0,15.3338,15.3413,15.3338,15.3413,11600.0
2005-09-21 10:50:00,20.35,20.35,20.35,20.35,4200.0,15.3413,15.3413,15.3413,15.3413,4200.0
2005-09-21 10:55:00,20.35,20.35,20.34,20.34,11000.0,15.3413,15.3413,15.3338,15.3338,11000.0
2005-09-21 11:00:00,20.35,20.35,20.34,20.34,3000.0,15.3413,15.3413,15.3338,15.3338,3000.0
2005-09-21 11:05:00,20.32,20.38,20.32,20.34,8600.0,15.3187,15.3639,15.3187,15.3338,8600.0
2005-09-21 11:10:00,20.34,20.35,20.34,20.35,2600.0,15.3338,15.3413,15.3338,15.3413,2600.0
2005-09-21 11:15:00,20.36,20.39,20.36,20.39,11000.0,15.3489,15.3715,15.3489,15.3715,11000.0
2005-09-21 11:20:00,20.38,20.38,20.36,20.38,8800.0,15.3639,15.3639,15.3489,15.3639,8800.0
2005-09-21 11:25:00,20.38,20.38,20.36,20.36,6000.0,15.3639,15.3639,15.3489,15.3489,6000.0
2005-09-21 11:30:00,20.36,20.38,20.31,20.36,14200.0,15.3489,15.3639,15.3112,15.3489,14200.0
2005-09-21 11:35:00,20.38,20.38,20.37,20.38,14800.0,15.3639,15.3639,15.3564,15.3639,14800.0
2005-09-21 11:40:00,20.37,20.37,20.36,20.37,4200.0,15.3564,15.3564,15.3489,15.3564,4200.0
2005-09-21 11:45:00,20.36,20.39,20.34,20.34,9000.0,15.3489,15.3715,15.3338,15.3338,9000.0
2005-09-21 11:50:00,20.34,20.34,20.29,20.29,13800.0,15.3338,15.3338,15.2961,15.2961,13800.0
2005-09-21 11:55:00,20.29,20.29,20.25,20.27,10800.0,15.2961,15.2961,15.2659,15.281,10800.0
2005-09-21 12:00:00,20.28,20.3,20.25,20.25,7600.0,15.2885,15.3036,15.2659,15.2659,7600.0
2005-09-21 12:05:00,20.27,20.27,20.19,20.2,13000.0,15.281,15.281,15.2207,15.2282,13000.0
2005-09-21 12:10:00,20.21,20.21,20.18,20.2,42000.0,15.2358,15.2358,15.2132,15.2282,42000.0
2005-09-21 12:15:00,20.18,20.22,20.13,20.15,22200.0,15.2132,15.2433,15.1755,15.1905,22200.0
2005-09-21 12:20:00,20.15,20.18,20.08,20.08,63600.0,15.1905,15.2132,15.1378,15.1378,63600.0
2005-09-21 12:25:00,20.1,20.1,20.07,20.09,30200.0,15.1528,15.1528,15.1302,15.1453,30200.0
2005-09-21 12:30:00,20.08,20.11,20.07,20.07,14400.0,15.1378,15.1604,15.1302,15.1302,14400.0
2005-09-21 12:35:00,20.05,20.06,20.02,20.02,4800.0,15.1152,15.1227,15.0925,15.0925,4800.0
2005-09-21 12:40:00,20.02,20.03,19.91,19.92,21600.0,15.0925,15.1001,15.0096,15.0172,21600.0
2005-09-21 12:45:00,19.95,19.98,19.93,19.95,30200.0,15.0398,15.0624,15.0247,15.0398,30200.0
2005-09-21 12:50:00,19.94,19.99,19.93,19.93,8800.0,15.0322,15.0699,15.0247,15.0247,8800.0
2005-09-21 12:55:00,19.93,19.95,19.93,19.95,9800.0,15.0247,15.0398,15.0247,15.0398,9800.0
2005-09-21 13:00:00,19.95,20.0,19.95,19.96,40400.0,15.0398,15.0775,15.0398,15.0473,40400.0
2005-09-21 13:05:00,19.98,20.0,19.93,20.0,16200.0,15.0624,15.0775,15.0247,15.0775,16200.0
2005-09-21 13:10:00,20.01,20.02,19.99,20.02,10000.0,15.085,15.0925,15.0699,15.0925,10000.0
2005-09-21 13:15:00,20.01,20.01,20.0,20.01,11000.0,15.085,15.085,15.0775,15.085,11000.0
2005-09-21 13:20:00,20.02,20.02,20.02,20.02,5600.0,15.0925,15.0925,15.0925,15.0925,5600.0
2005-09-21 13:25:00,20.03,20.06,20.03,20.06,4800.0,15.1001,15.1227,15.1001,15.1227,4800.0
2005-09-21 13:30:00,20.0,20.06,20.0,20.06,24400.0,15.0775,15.1227,15.0775,15.1227,24400.0
2005-09-21 13:35:00,20.09,20.09,20.05,20.09,16400.0,15.1453,15.1453,15.1152,15.1453,16400.0
2005-09-21 13:40:00,20.09,20.1,20.09,20.09,8200.0,15.1453,15.1528,15.1453,15.1453,8200.0
2005-09-21 13:45:00,20.09,20.1,20.09,20.1,10800.0,15.1453,15.1528,15.1453,15.1528,10800.0
2005-09-21 13:50:00,20.1,20.1,20.08,20.08,5800.0,15.1528,15.1528,15.1378,15.1378,5800.0
2005-09-21 13:55:00,20.08,20.11,20.08,20.1,6600.0,15.1378,15.1604,15.1378,15.1528,6600.0
2005-09-21 14:00:00,20.1,20.17,20.1,20.14,7200.0,15.1528,15.2056,15.1528,15.183,7200.0
2005-09-21 14:05:00,20.13,20.15,20.08,20.1,14000.0,15.1755,15.1905,15.1378,15.1528,14000.0
2005-09-21 14:10:00,20.1,20.1,20.1,20.1,6400.0,15.1528,15.1528,15.1528,15.1528,6400.0
2005-09-21 14:15:00,20.11,20.13,20.09,20.13,14200.0,15.1604,15.1755,15.1453,15.1755,14200.0
2005-09-21 14:20:00,20.11,20.13,20.1,20.11,22400.0,15.1604,15.1755,15.1528,15.1604,22400.0
2005-09-21 14:25:00,20.11,20.13,20.1,20.1,32200.0,15.1604,15.1755,15.1528,15.1528,32200.0
2005-09-21 14:30:00,20.11,20.11,20.08,20.1,23000.0,15.1604,15.1604,15.1378,15.1528,23000.0
2005-09-21 14:35:00,20.11,20.11,20.09,20.09,26200.0,15.1604,15.1604,15.1453,15.1453,26200.0
2005-09-21 14:40:00,20.1,20.11,20.1,20.1,22200.0,15.1528,15.1604,15.1528,15.1528,22200.0
2005-09-21 14:45:00,20.1,20.11,20.07,20.07,16800.0,15.1528,15.1604,15.1302,15.1302,16800.0
2005-09-21 14:50:00,20.08,20.09,20.07,20.08,27000.0,15.1378,15.1453,15.1302,15.1378,27000.0
2005-09-21 14:55:00,20.08,20.09,20.08,20.09,20400.0,15.1378,15.1453,15.1378,15.1453,20400.0
2005-09-21 15:00:00,20.08,20.08,20.05,20.05,21200.0,15.1378,15.1378,15.1152,15.1152,21200.0
2005-09-21 15:05:00,20.05,20.05,20.03,20.05,16400.0,15.1152,15.1152,15.1001,15.1152,16400.0
2005-09-21 15:10:00,20.05,20.08,20.04,20.06,29800.0,15.1152,15.1378,15.1076,15.1227,29800.0
2005-09-21 15:15:00,20.06,20.06,20.02,20.03,4600.0,15.1227,15.1227,15.0925,15.1001,4600.0
2005-09-21 15:20:00,20.02,20.02,19.95,19.95,10600.0,15.0925,15.0925,15.0398,15.0398,10600.0
2005-09-21 15:25:00,19.96,20.03,19.96,20.0,10600.0,15.0473,15.1001,15.0473,15.0775,10600.0
2005-09-21 15:30:00,20.0,20.03,19.99,20.0,11000.0,15.0775,15.1001,15.0699,15.0775,11000.0
2005-09-21 15:35:00,19.98,19.99,19.97,19.97,2400.0,15.0624,15.0699,15.0548,15.0548,2400.0
2005-09-21 15:40:00,19.97,19.98,19.96,19.96,42800.0,15.0548,15.0624,15.0473,15.0473,42800.0
2005-09-21 15:45:00,19.95,19.96,19.95,19.95,1800.0,15.0398,15.0473,15.0398,15.0398,1800.0
2005-09-21 15:50:00,19.95,19.96,19.95,19.95,24400.0,15.0398,15.0473,15.0398,15.0398,24400.0
2005-09-21 15:55:00,19.94,19.95,19.88,19.88,78800.0,15.0322,15.0398,14.987,14.987,78800.0
2005-09-22 09:30:00,19.89,19.93,19.89,19.93,2800.0,14.9945,15.0247,14.9945,15.0247,2800.0
2005-09-22 09:35:00,19.9,19.9,19.82,19.84,7000.0,15.0021,15.0021,14.9418,14.9568,7000.0
2005-09-22 09:40:00,19.84,19.9,19.78,19.86,22600.0,14.9568,15.0021,14.9116,14.9719,22600.0
2005-09-22 09:45:00,19.85,19.86,19.85,19.86,1200.0,14.9644,14.9719,14.9644,14.9719,1200.0
2005-09-22 09:50:00,19.8,19.83,19.8,19.83,400.0,14.9267,14.9493,14.9267,14.9493,400.0
2005-09-22 09:55:00,19.81,19.82,19.79,19.79,3600.0,14.9342,14.9418,14.9191,14.9191,3600.0
2005-09-22 10:00:00,19.8,19.85,19.8,19.8,7000.0,14.9267,14.9644,14.9267,14.9267,7000.0
2005-09-22 10:05:00,19.8,19.8,19.8,19.8,5800.0,14.9267,14.9267,14.9267,14.9267,5800.0
2005-09-22 10:10:00,19.8,19.8,19.75,19.75,13200.0,14.9267,14.9267,14.889,14.889,13200.0
2005-09-22 10:15:00,19.75,19.75,19.55,19.64,70800.0,14.889,14.889,14.7382,14.8061,70800.0
2005-09-22 10:20:00,19.6,19.6,19.56,19.57,9000.0,14.7759,14.7759,14.7458,14.7533,9000.0
2005-09-22 10:25:00,19.57,19.58,19.52,19.53,33400.0,14.7533,14.7608,14.7156,14.7231,33400.0
2005-09-22 10:30:00,19.54,19.55,19.52,19.54,20200.0,14.7307,14.7382,14.7156,14.7307,20200.0
2005-09-22 10:35:00,19.55,19.62,19.54,19.62,7800.0,14.7382,14.791,14.7307,14.791,7800.0
2005-09-22 10:40:00,19.62,19.72,19.6,19.72,7800.0,14.791,14.8664,14.7759,14.8664,7800.0
2005-09-22 10:45:00,19.72,19.84,19.72,19.81,15000.0,14.8664,14.9568,14.8664,14.9342,15000.0
2005-09-22 10:50:00,19.84,19.85,19.78,19.78,10600.0,14.9568,14.9644,14.9116,14.9116,10600.0
2005-09-22 10:55:00,19.8,19.8,19.78,19.78,9600.0,14.9267,14.9267,14.9116,14.9116,9600.0
2005-09-22 11:00:00,19.79,19.82,19.79,19.82,2400.0,14.9191,14.9418,14.9191,14.9418,2400.0
2005-09-22 11:05:00,19.82,19.82,19.82,19.82,2000.0,14.9418,14.9418,14.9418,14.9418,2000.0
2005-09-22 11:10:00,19.82,19.84,19.82,19.84,60600.0,14.9418,14.9568,14.9418,14.9568,60600.0
2005-09-22 11:15:00,19.84,19.88,19.84,19.88,13600.0,14.9568,14.987,14.9568,14.987,13600.0
2005-09-22 11:20:00,19.89,19.89,19.86,19.87,6000.0,14.9945,14.9945,14.9719,14.9795,6000.0
2005-09-22 11:25:00,19.89,19.89,19.85,19.85,70400.0,14.9945,14.9945,14.9644,14.9644,70400.0
2005-09-22 11:30:00,19.85,19.9,19.85,19.89,23000.0,14.9644,15.0021,14.9644,14.9945,23000.0
2005-09-22 11:35:00,19.9,19.92,19.9,19.91,11400.0,15.0021,15.0172,15.0021,15.0096,11400.0
2005-09-22 11:40:00,19.91,19.92,19.9,19.91,6200.0,15.0096,15.0172,15.0021,15.0096,6200.0
2005-09-22 11:45:00,19.91,19.93,19.9,19.92,78400.0,15.0096,15.0247,15.0021,15.0172,78400.0
2005-09-22 11:50:00,19.9,19.92,19.88,19.89,11200.0,15.0021,15.0172,14.987,14.9945,11200.0
2005-09-22 11:55:00,19.89,19.93,19.89,19.93,2400.0,14.9945,15.0247,14.9945,15.0247,2400.0
2005-09-22 12:00:00,19.95,19.95,19.91,19.91,6800.0,15.0398,15.0398,15.0096,15.0096,6800.0
2005-09-22 12:05:00,19.92,19.92,19.9,19.9,5000.0,15.0172,15.0172,15.0021,15.0021,5000.0
2005-09-22 12:10:00,19.9,19.9,19.89,19.9,46400.0,15.0021,15.0021,14.9945,15.0021,46400.0
2005-09-22 12:15:00,19.91,19.95,19.91,19.95,1800.0,15.0096,15.0398,15.0096,15.0398,1800.0
2005-09-22 12:20:00,19.9,19.91,19.9,19.91,262400.0,15.0021,15.0096,15.0021,15.0096,262400.0
2005-09-22 12:25:00,19.93,19.93,19.91,19.91,1200.0,15.0247,15.0247,15.0096,15.0096,1200.0
2005-09-22 12:30:00,19.92,19.95,19.92,19.95,2000.0,15.0172,15.0398,15.0172,15.0398,2000.0
2005-09-22 12:35:00,19.94,19.94,19.94,19.94,400.0,15.0322,15.0322,15.0322,15.0322,400.0
2005-09-22 12:40:00,19.94,19.97,19.94,19.97,11200.0,15.0322,15.0548,15.0322,15.0548,11200.0
2005-09-22 12:45:00,19.97,19.97,19.95,19.95,21000.0,15.0548,15.0548,15.0398,15.0398,21000.0
2005-09-22 12:50:00,19.97,19.97,19.95,19.96,29600.0,15.0548,15.0548,15.0398,15.0473,29600.0
2005-09-22 12:55:00,19.95,19.97,19.93,19.96,16400.0,15.0398,15.0548,15.0247,15.0473,16400.0
2005-09-22 13:00:00,19.96,19.96,19.96,19.96,5400.0,15.0473,15.0473,15.0473,15.0473,5400.0
2005-09-22 13:05:00,19.96,19.96,19.96,19.96,0.0,15.0473,15.0473,15.0473,15.0473,0.0
2005-09-22 13:10:00,19.96,19.96,19.95,19.96,4400.0,15.0473,15.0473,15.0398,15.0473,4400.0
2005-09-22 13:15:00,19.95,19.96,19.95,19.96,1400.0,15.0398,15.0473,15.0398,15.0473,1400.0
2005-09-22 13:20:00,19.96,19.96,19.95,19.95,3400.0,15.0473,15.0473,15.0398,15.0398,3400.0
2005-09-22 13:25:00,19.96,19.96,19.96,19.96,600.0,15.0473,15.0473,15.0473,15.0473,600.0
2005-09-22 13:30:00,19.96,19.96,19.96,19.96,200.0,15.0473,15.0473,15.0473,15.0473,200.0
2005-09-22 13:35:00,19.96,19.96,19.95,19.96,2000.0,15.0473,15.0473,15.0398,15.0473,2000.0
2005-09-22 13:40:00,19.96,19.97,19.96,19.96,4600.0,15.0473,15.0548,15.0473,15.0473,4600.0
2005-09-22 13:45:00,19.95,19.97,19.95,19.96,5800.0,15.0398,15.0548,15.0398,15.0473,5800.0
2005-09-22 13:50:00,19.97,19.97,19.96,19.96,6400.0,15.0548,15.0548,15.0473,15.0473,6400.0
2005-09-22 13:55:00,19.97,19.97,19.96,19.96,3600.0,15.0548,15.0548,15.0473,15.0473,3600.0
2005-09-22 14:00:00,19.96,19.96,19.9,19.9,9800.0,15.0473,15.0473,15.0021,15.0021,9800.0
2005-09-22 14:05:00,19.9,19.9,19.9,19.9,7200.0,15.0021,15.0021,15.0021,15.0021,7200.0
2005-09-22 14:10:00,19.9,19.9,19.9,19.9,3600.0,15.0021,15.0021,15.0021,15.0021,3600.0
2005-09-22 14:15:00,19.9,19.9,19.9,19.9,1000.0,15.0021,15.0021,15.0021,15.0021,1000.0
2005-09-22 14:20:00,19.9,19.9,19.9,19.9,1000.0,15.0021,15.0021,15.0021,15.0021,1000.0
2005-09-22 14:25:00,19.9,19.9,19.9,19.9,0.0,15.0021,15.0021,15.0021,15.0021,0.0
2005-09-22 14:30:00,19.89,19.9,19.89,19.9,2400.0,14.9945,15.0021,14.9945,15.0021,2400.0
2005-09-22 14:35:00,19.9,19.9,19.89,19.9,9800.0,15.0021,15.0021,14.9945,15.0021,9800.0
2005-09-22 14:40:00,19.9,19.9,19.88,19.89,28600.0,15.0021,15.0021,14.987,14.9945,28600.0
2005-09-22 14:45:00,19.89,19.89,19.86,19.86,6400.0,14.9945,14.9945,14.9719,14.9719,6400.0
2005-09-22 14:50:00,19.86,19.86,19.86,19.86,10400.0,14.9719,14.9719,14.9719,14.9719,10400.0
2005-09-22 14:55:00,19.86,19.86,19.86,19.86,8600.0,14.9719,14.9719,14.9719,14.9719,8600.0
2005-09-22 15:00:00,19.86,19.86,19.86,19.86,9600.0,14.9719,14.9719,14.9719,14.9719,9600.0
2005-09-22 15:05:00,19.86,19.86,19.86,19.86,15000.0,14.9719,14.9719,14.9719,14.9719,15000.0
2005-09-22 15:10:00,19.86,19.86,19.86,19.86,15800.0,14.9719,14.9719,14.9719,14.9719,15800.0
2005-09-22 15:15:00,19.86,19.92,19.85,19.92,37000.0,14.9719,15.0172,14.9644,15.0172,37000.0
2005-09-22 15:20:00,19.92,19.95,19.92,19.95,4200.0,15.0172,15.0398,15.0172,15.0398,4200.0
2005-09-22 15:25:00,19.96,19.98,19.95,19.98,4000.0,15.0473,15.0624,15.0398,15.0624,4000.0
2005-09-22 15:30:00,19.98,19.98,19.97,19.98,5000.0,15.0624,15.0624,15.0548,15.0624,5000.0
2005-09-22 15:35:00,19.98,19.98,19.97,19.97,3000.0,15.0624,15.0624,15.0548,15.0548,3000.0
2005-09-22 15:40:00,19.97,19.97,19.96,19.97,8200.0,15.0548,15.0548,15.0473,15.0548,8200.0
2005-09-22 15:45:00,19.97,20.0,19.97,19.99,11200.0,15.0548,15.0775,15.0548,15.0699,11200.0
2005-09-22 15:50:00,20.0,20.03,20.0,20.03,28000.0,15.0775,15.1001,15.0775,15.1001,28000.0
2005-09-22 15:55:00,20.03,20.03,20.0,20.01,11800.0,15.1001,15.1001,15.0775,15.085,11800.0
2005-09-23 09:30:00,19.95,19.95,19.85,19.9,25600.0,15.0398,15.0398,14.9644,15.0021,25600.0
2005-09-23 09:35:00,19.86,19.86,19.85,19.86,1600.0,14.9719,14.9719,14.9644,14.9719,1600.0
2005-09-23 09:40:00,19.86,19.86,19.86,19.86,200.0,14.9719,14.9719,14.9719,14.9719,200.0
2005-09-23 09:45:00,19.96,19.96,19.9,19.93,4400.0,15.0473,15.0473,15.0021,15.0247,4400.0
2005-09-23 09:50:00,19.88,19.9,19.88,19.9,2400.0,14.987,15.0021,14.987,15.0021,2400.0
2005-09-23 09:55:00,19.86,19.86,19.86,19.86,3000.0,14.9719,14.9719,14.9719,14.9719,3000.0
2005-09-23 10:00:00,19.85,19.86,19.85,19.86,2400.0,14.9644,14.9719,14.9644,14.9719,2400.0
2005-09-23 10:05:00,19.86,19.94,19.85,19.94,15800.0,14.9719,15.0322,14.9644,15.0322,15800.0
2005-09-23 10:10:00,19.94,19.94,19.89,19.9,6000.0,15.0322,15.0322,14.9945,15.0021,6000.0
2005-09-23 10:15:00,19.9,19.95,19.9,19.93,5400.0,15.0021,15.0398,15.0021,15.0247,5400.0
2005-09-23 10:20:00,19.93,19.93,19.89,19.93,4200.0,15.0247,15.0247,14.9945,15.0247,4200.0
2005-09-23 10:25:00,19.94,19.94,19.9,19.91,3400.0,15.0322,15.0322,15.0021,15.0096,3400.0
2005-09-23 10:30:00,19.91,19.93,19.91,19.93,1600.0,15.0096,15.0247,15.0096,15.0247,1600.0
2005-09-23 10:35:00,19.92,19.93,19.88,19.88,6600.0,15.0172,15.0247,14.987,14.987,6600.0
2005-09-23 10:40:00,19.89,19.91,19.89,19.89,1600.0,14.9945,15.0096,14.9945,14.9945,1600.0
2005-09-23 10:45:00,19.89,19.9,19.89,19.9,2000.0,14.9945,15.0021,14.9945,15.0021,2000.0
2005-09-23 10:50:00,19.91,19.95,19.91,19.92,5000.0,15.0096,15.0398,15.0096,15.0172,5000.0
2005-09-23 10:55:00,19.93,19.93,19.93,19.93,1200.0,15.0247,15.0247,15.0247,15.0247,1200.0
2005-09-23 11:00:00,19.95,20.01,19.95,20.01,5400.0,15.0398,15.085,15.0398,15.085,5400.0
2005-09-23 11:05:00,20.02,20.05,20.02,20.04,1200.0,15.0925,15.1152,15.0925,15.1076,1200.0
2005-09-23 11:10:00,20.02,20.04,20.02,20.03,2400.0,15.0925,15.1076,15.0925,15.1001,2400.0
2005-09-23 11:15:00,20.03,20.03,20.03,20.03,18400.0,15.1001,15.1001,15.1001,15.1001,18400.0
2005-09-23 11:20:00,20.03,20.03,20.03,20.03,1000.0,15.1001,15.1001,15.1001,15.1001,1000.0
2005-09-23 11:25:00,20.0,20.0,19.97,19.97,4600.0,15.0775,15.0775,15.0548,15.0548,4600.0
2005-09-23 11:30:00,19.97,19.97,19.97,19.97,0.0,15.0548,15.0548,15.0548,15.0548,0.0
2005-09-23 11:35:00,19.95,19.98,19.95,19.98,5600.0,15.0398,15.0624,15.0398,15.0624,5600.0
2005-09-23 11:40:00,19.99,19.99,19.97,19.97,5200.0,15.0699,15.0699,15.0548,15.0548,5200.0
2005-09-23 11:45:00,19.99,20.0,19.99,19.99,9200.0,15.0699,15.0775,15.0699,15.0699,9200.0
2005-09-23 11:50:00,20.0,20.05,20.0,20.01,5400.0,15.0775,15.1152,15.0775,15.085,5400.0
2005-09-23 11:55:00,20.01,20.01,20.01,20.01,1200.0,15.085,15.085,15.085,15.085,1200.0
2005-09-23 12:00:00,20.02,20.03,20.02,20.03,800.0,15.0925,15.1001,15.0925,15.1001,800.0
2005-09-23 12:05:00,20.03,20.03,20.02,20.02,3400.0,15.1001,15.1001,15.0925,15.0925,3400.0
2005-09-23 12:10:00,20.02,20.05,20.02,20.05,530000.0,15.0925,15.1152,15.0925,15.1152,530000.0
2005-09-23 12:15:00,20.05,20.05,20.05,20.05,2000.0,15.1152,15.1152,15.1152,15.1152,2000.0
2005-09-23 12:20:00,20.05,20.08,20.05,20.08,2400.0,15.1152,15.1378,15.1152,15.1378,2400.0
2005-09-23 12:25:00,20.08,20.08,20.08,20.08,800.0,15.1378,15.1378,15.1378,15.1378,800.0
2005-09-23 12:30:00,20.07,20.07,20.07,20.07,400.0,15.1302,15.1302,15.1302,15.1302,400.0
2005-09-23 12:35:00,20.07,20.07,20.07,20.07,200.0,15.1302,15.1302,15.1302,15.1302,200.0
2005-09-23 12:40:00,20.07,20.07,20.07,20.07,200.0,15.1302,15.1302,15.1302,15.1302,200.0
2005-09-23 12:45:00,20.05,20.05,20.05,20.05,1200.0,15.1152,15.1152,15.1152,15.1152,1200.0
2005-09-23 12:50:00,20.05,20.05,20.05,20.05,600.0,15.1152,15.1152,15.1152,15.1152,600.0
2005-09-23 12:55:00,20.05,20.05,20.05,20.05,1200.0,15.1152,15.1152,15.1152,15.1152,1200.0
2005-09-23 13:00:00,20.05,20.05,20.04,20.04,400.0,15.1152,15.1152,15.1076,15.1076,400.0
2005-09-23 13:05:00,20.04,20.06,20.04,20.06,2800.0,15.1076,15.1227,15.1076,15.1227,2800.0
2005-09-23 13:10:00,20.06,20.08,20.06,20.08,380600.0,15.1227,15.1378,15.1227,15.1378,380600.0
2005-09-23 13:15:00,20.08,20.08,20.06,20.06,3400.0,15.1378,15.1378,15.1227,15.1227,3400.0
2005-09-23 13:20:00,20.06,20.06,20.06,20.06,2600.0,15.1227,15.1227,15.1227,15.1227,2600.0
2005-09-23 13:25:00,20.06,20.06,20.06,20.06,2000.0,15.1227,15.1227,15.1227,15.1227,2000.0
2005-09-23 13:30:00,20.05,20.07,20.05,20.07,1200.0,15.1152,15.1302,15.1152,15.1302,1200.0
2005-09-23 13:35:00,20.08,20.15,20.08,20.15,7400.0,15.1378,15.1905,15.1378,15.1905,7400.0
2005-09-23 13:40:00,20.15,20.18,20.15,20.18,2000.0,15.1905,15.2132,15.1905,15.2132,2000.0
2005-09-23 13:45:00,20.18,20.18,20.17,20.18,2400.0,15.2132,15.2132,15.2056,15.2132,2400.0
2005-09-23 13:50:00,20.18,20.23,20.14,20.23,4400.0,15.2132,15.2509,15.183,15.2509,4400.0
2005-09-23 13:55:00,20.23,20.23,20.2,20.21,12400.0,15.2509,15.2509,15.2282,15.2358,12400.0
2005-09-23 14:00:00,20.21,20.21,20.18,20.18,60600.0,15.2358,15.2358,15.2132,15.2132,60600.0
2005-09-23 14:05:00,20.21,20.21,20.2,20.2,1600.0,15.2358,15.2358,15.2282,15.2282,1600.0
2005-09-23 14:10:00,20.18,20.32,20.18,20.29,12200.0,15.2132,15.3187,15.2132,15.2961,12200.0
2005-09-23 14:15:00,20.29,20.32,20.27,20.32,7000.0,15.2961,15.3187,15.281,15.3187,7000.0
2005-09-23 14:20:00,20.32,20.36,20.32,20.36,7000.0,15.3187,15.3489,15.3187,15.3489,7000.0
2005-09-23 14:25:00,20.35,20.37,20.34,20.36,17200.0,15.3413,15.3564,15.3338,15.3489,17200.0
2005-09-23 14:30:00,20.36,20.36,20.35,20.35,3800.0,15.3489,15.3489,15.3413,15.3413,3800.0
2005-09-23 14:35:00,20.34,20.35,20.34,20.34,3400.0,15.3338,15.3413,15.3338,15.3338,3400.0
2005-09-23 14:40:00,20.34,20.35,20.31,20.34,9200.0,15.3338,15.3413,15.3112,15.3338,9200.0
2005-09-23 14:45:00,20.31,20.32,20.29,20.3,7000.0,15.3112,15.3187,15.2961,15.3036,7000.0
2005-09-23 14:50:00,20.3,20.32,20.3,20.32,12800.0,15.3036,15.3187,15.3036,15.3187,12800.0
2005-09-23 14:55:00,20.3,20.31,20.3,20.31,9600.0,15.3036,15.3112,15.3036,15.3112,9600.0
2005-09-23 15:00:00,20.31,20.31,20.3,20.31,2000.0,15.3112,15.3112,15.3036,15.3112,2000.0
2005-09-23 15:05:00,20.3,20.3,20.28,20.28,1200.0,15.3036,15.3036,15.2885,15.2885,1200.0
2005-09-23 15:10:00,20.27,20.28,20.27,20.28,4000.0,15.281,15.2885,15.281,15.2885,4000.0
2005-09-23 15:15:00,20.28,20.29,20.28,20.29,2400.0,15.2885,15.2961,15.2885,15.2961,2400.0
2005-09-23 15:20:00,20.29,20.3,20.29,20.3,4000.0,15.2961,15.3036,15.2961,15.3036,4000.0
2005-09-23 15:25:00,20.3,20.32,20.3,20.32,8200.0,15.3036,15.3187,15.3036,15.3187,8200.0
2005-09-23 15:30:00,20.31,20.32,20.3,20.31,3600.0,15.3112,15.3187,15.3036,15.3112,3600.0
2005-09-23 15:35:00,20.31,20.31,20.25,20.26,8200.0,15.3112,15.3112,15.2659,15.2735,8200.0
2005-09-23 15:40:00,20.25,20.27,20.22,20.26,11000.0,15.2659,15.281,15.2433,15.2735,11000.0
2005-09-23 15:45:00,20.27,20.32,20.26,20.26,10400.0,15.281,15.3187,15.2735,15.2735,10400.0
2005-09-23 15:50:00,20.26,20.31,20.25,20.26,41400.0,15.2735,15.3112,15.2659,15.2735,41400.0
2005-09-23 15:55:00,20.25,20.26,20.22,20.24,33000.0,15.2659,15.2735,15.2433,15.2584,33000.0
2005-09-26 09:30:00,20.34,20.34,20.31,20.31,3800.0,15.3338,15.3338,15.3112,15.3112,3800.0
2005-09-26 09:35:00,20.31,20.31,20.31,20.31,200.0,15.3112,15.3112,15.3112,15.3112,200.0
2005-09-26 09:40:00,20.26,20.32,20.26,20.28,7000.0,15.2735,15.3187,15.2735,15.2885,7000.0
2005-09-26 09:45:00,20.25,20.27,20.25,20.27,3600.0,15.2659,15.281,15.2659,15.281,3600.0
2005-09-26 09:50:00,20.26,20.32,20.26,20.3,18000.0,15.2735,15.3187,15.2735,15.3036,18000.0
2005-09-26 09:55:00,20.3,20.32,20.26,20.28,20800.0,15.3036,15.3187,15.2735,15.2885,20800.0
2005-09-26 10:00:00,20.27,20.27,20.24,20.25,17400.0,15.281,15.281,15.2584,15.2659,17400.0
2005-09-26 10:05:00,20.24,20.24,20.24,20.24,4600.0,15.2584,15.2584,15.2584,15.2584,4600.0
2005-09-26 10:10:00,20.22,20.25,20.2,20.25,22000.0,15.2433,15.2659,15.2282,15.2659,22000.0
2005-09-26 10:15:00,20.25,20.42,20.25,20.41,36200.0,15.2659,15.3941,15.2659,15.3865,36200.0
2005-09-26 10:20:00,20.41,20.41,20.36,20.36,16800.0,15.3865,15.3865,15.3489,15.3489,16800.0
2005-09-26 10:25:00,20.36,20.44,20.36,20.43,22000.0,15.3489,15.4092,15.3489,15.4016,22000.0
2005-09-26 10:30:00,20.43,20.45,20.43,20.45,22600.0,15.4016,15.4167,15.4016,15.4167,22600.0
2005-09-26 10:35:00,20.46,20.46,20.43,20.43,30600.0,15.4242,15.4242,15.4016,15.4016,30600.0
2005-09-26 10:40:00,20.43,20.45,20.43,20.45,24400.0,15.4016,15.4167,15.4016,15.4167,24400.0
2005-09-26 10:45:00,20.45,20.46,20.45,20.46,12000.0,15.4167,15.4242,15.4167,15.4242,12000.0
2005-09-26 10:50:00,20.46,20.48,20.46,20.46,26600.0,15.4242,15.4393,15.4242,15.4242,26600.0
2005-09-26 10:55:00,20.46,20.47,20.45,20.46,26600.0,15.4242,15.4318,15.4167,15.4242,26600.0
2005-09-26 11:00:00,20.47,20.47,20.47,20.47,5000.0,15.4318,15.4318,15.4318,15.4318,5000.0
2005-09-26 11:05:00,20.47,20.47,20.46,20.47,7800.0,15.4318,15.4318,15.4242,15.4318,7800.0
2005-09-26 11:10:00,20.47,20.49,20.47,20.49,10600.0,15.4318,15.4469,15.4318,15.4469,10600.0
2005-09-26 11:15:00,20.49,20.5,20.49,20.5,16800.0,15.4469,15.4544,15.4469,15.4544,16800.0
2005-09-26 11:20:00,20.5,20.5,20.5,20.5,17600.0,15.4544,15.4544,15.4544,15.4544,17600.0
2005-09-26 11:25:00,20.5,20.5,20.5,20.5,5600.0,15.4544,15.4544,15.4544,15.4544,5600.0
2005-09-26 11:30:00,20.5,20.5,20.5,20.5,5600.0,15.4544,15.4544,15.4544,15.4544,5600.0
2005-09-26 11:35:00,20.5,20.5,20.49,20.5,19200.0,15.4544,15.4544,15.4469,15.4544,19200.0
2005-09-26 11:40:00,20.5,20.5,20.47,20.47,29200.0,15.4544,15.4544,15.4318,15.4318,29200.0
2005-09-26 11:45:00,20.47,20.48,20.43,20.43,17000.0,15.4318,15.4393,15.4016,15.4016,17000.0
2005-09-26 11:50:00,20.43,20.43,20.43,20.43,9400.0,15.4016,15.4016,15.4016,15.4016,9400.0
2005-09-26 11:55:00,20.43,20.45,20.43,20.45,56600.0,15.4016,15.4167,15.4016,15.4167,56600.0
2005-09-26 12:00:00,20.45,20.45,20.44,20.44,21200.0,15.4167,15.4167,15.4092,15.4092,21200.0
2005-09-26 12:05:00,20.44,20.44,20.44,20.44,1000.0,15.4092,15.4092,15.4092,15.4092,1000.0
2005-09-26 12:10:00,20.44,20.44,20.43,20.44,21000.0,15.4092,15.4092,15.4016,15.4092,21000.0
2005-09-26 12:15:00,20.43,20.43,20.43,20.43,9000.0,15.4016,15.4016,15.4016,15.4016,9000.0
2005-09-26 12:20:00,20.43,20.43,20.43,20.43,200.0,15.4016,15.4016,15.4016,15.4016,200.0
2005-09-26 12:25:00,20.43,20.43,20.39,20.4,23400.0,15.4016,15.4016,15.3715,15.379,23400.0
2005-09-26 12:30:00,20.39,20.39,20.38,20.38,3600.0,15.3715,15.3715,15.3639,15.3639,3600.0
2005-09-26 12:35:00,20.38,20.39,20.35,20.36,11400.0,15.3639,15.3715,15.3413,15.3489,11400.0
2005-09-26 12:40:00,20.35,20.35,20.35,20.35,1400.0,15.3413,15.3413,15.3413,15.3413,1400.0
2005-09-26 12:45:00,20.35,20.35,20.35,20.35,6800.0,15.3413,15.3413,15.3413,15.3413,6800.0
2005-09-26 12:50:00,20.35,20.36,20.33,20.33,7800.0,15.3413,15.3489,15.3262,15.3262,7800.0
2005-09-26 12:55:00,20.33,20.33,20.33,20.33,2200.0,15.3262,15.3262,15.3262,15.3262,2200.0
2005-09-26 13:00:00,20.33,20.33,20.32,20.32,1600.0,15.3262,15.3262,15.3187,15.3187,1600.0
2005-09-26 13:05:00,20.32,20.32,20.31,20.31,400.0,15.3187,15.3187,15.3112,15.3112,400.0
2005-09-26 13:10:00,20.3,20.3,20.3,20.3,600.0,15.3036,15.3036,15.3036,15.3036,600.0
2005-09-26 13:15:00,20.3,20.3,20.3,20.3,4600.0,15.3036,15.3036,15.3036,15.3036,4600.0
2005-09-26 13:20:00,20.28,20.28,20.26,20.26,3600.0,15.2885,15.2885,15.2735,15.2735,3600.0
2005-09-26 13:25:00,20.26,20.27,20.26,20.27,1800.0,15.2735,15.281,15.2735,15.281,1800.0
2005-09-26 13:30:00,20.26,20.27,20.26,20.27,600.0,15.2735,15.281,15.2735,15.281,600.0
2005-09-26 13:35:00,20.26,20.28,20.26,20.28,10600.0,15.2735,15.2885,15.2735,15.2885,10600.0
2005-09-26 13:40:00,20.28,20.28,20.28,20.28,200.0,15.2885,15.2885,15.2885,15.2885,200.0
2005-09-26 13:45:00,20.27,20.28,20.23,20.28,14800.0,15.281,15.2885,15.2509,15.2885,14800.0
2005-09-26 13:50:00,20.28,20.32,20.28,20.3,7600.0,15.2885,15.3187,15.2885,15.3036,7600.0
2005-09-26 13:55:00,20.29,20.29,20.28,20.28,2400.0,15.2961,15.2961,15.2885,15.2885,2400.0
2005-09-26 14:00:00,20.28,20.28,20.27,20.27,3000.0,15.2885,15.2885,15.281,15.281,3000.0
2005-09-26 14:05:00,20.27,20.35,20.25,20.35,19000.0,15.281,15.3413,15.2659,15.3413,19000.0
2005-09-26 14:10:00,20.34,20.34,20.32,20.32,600.0,15.3338,15.3338,15.3187,15.3187,600.0
2005-09-26 14:15:00,20.32,20.33,20.29,20.3,5600.0,15.3187,15.3262,15.2961,15.3036,5600.0
2005-09-26 14:20:00,20.3,20.3,20.28,20.28,6600.0,15.3036,15.3036,15.2885,15.2885,6600.0
2005-09-26 14:25:00,20.28,20.28,20.27,20.28,6400.0,15.2885,15.2885,15.281,15.2885,6400.0
2005-09-26 14:30:00,20.28,20.28,20.26,20.26,9000.0,15.2885,15.2885,15.2735,15.2735,9000.0
2005-09-26 14:35:00,20.27,20.31,20.27,20.31,10200.0,15.281,15.3112,15.281,15.3112,10200.0
2005-09-26 14:40:00,20.32,20.33,20.31,20.33,7800.0,15.3187,15.3262,15.3112,15.3262,7800.0
2005-09-26 14:45:00,20.33,20.33,20.3,20.3,19600.0,15.3262,15.3262,15.3036,15.3036,19600.0
2005-09-26 14:50:00,20.31,20.32,20.31,20.31,12200.0,15.3112,15.3187,15.3112,15.3112,12200.0
2005-09-26 14:55:00,20.31,20.33,20.3,20.33,17000.0,15.3112,15.3262,15.3036,15.3262,17000.0
2005-09-26 15:00:00,20.33,20.33,20.33,20.33,4000.0,15.3262,15.3262,15.3262,15.3262,4000.0
2005-09-26 15:05:00,20.33,20.33,20.32,20.33,17400.0,15.3262,15.3262,15.3187,15.3262,17400.0
2005-09-26 15:10:00,20.33,20.34,20.32,20.34,21400.0,15.3262,15.3338,15.3187,15.3338,21400.0
2005-09-26 15:15:00,20.34,20.34,20.29,20.31,17200.0,15.3338,15.3338,15.2961,15.3112,17200.0
2005-09-26 15:20:00,20.3,20.32,20.3,20.32,13600.0,15.3036,15.3187,15.3036,15.3187,13600.0
2005-09-26 15:25:00,20.32,20.35,20.32,20.35,24600.0,15.3187,15.3413,15.3187,15.3413,24600.0
2005-09-26 15:30:00,20.35,20.36,20.35,20.35,19000.0,15.3413,15.3489,15.3413,15.3413,19000.0
2005-09-26 15:35:00,20.36,20.4,20.36,20.4,27000.0,15.3489,15.379,15.3489,15.379,27000.0
2005-09-26 15:40:00,20.4,20.4,20.36,20.36,24800.0,15.379,15.379,15.3489,15.3489,24800.0
2005-09-26 15:45:00,20.38,20.43,20.38,20.43,28400.0,15.3639,15.4016,15.3639,15.4016,28400.0
2005-09-26 15:50:00,20.43,20.43,20.38,20.43,33800.0,15.4016,15.4016,15.3639,15.4016,33800.0
2005-09-26 15:55:00,20.4,20.4,20.35,20.36,23000.0,15.379,15.379,15.3413,15.3489,23000.0
2005-09-27 09:30:00,20.4,20.5,20.4,20.46,4000.0,15.379,15.4544,15.379,15.4242,4000.0
2005-09-27 09:35:00,20.47,20.5,20.46,20.46,5000.0,15.4318,15.4544,15.4242,15.4242,5000.0
2005-09-27 09:40:00,20.46,20.52,20.46,20.48,41600.0,15.4242,15.4695,15.4242,15.4393,41600.0
2005-09-27 09:45:00,20.49,20.5,20.48,20.48,11000.0,15.4469,15.4544,15.4393,15.4393,11000.0
2005-09-27 09:50:00,20.47,20.5,20.47,20.48,3000.0,15.4318,15.4544,15.4318,15.4393,3000.0
2005-09-27 09:55:00,20.48,20.5,20.48,20.5,18200.0,15.4393,15.4544,15.4393,15.4544,18200.0
2005-09-27 10:00:00,20.49,20.49,20.46,20.46,6000.0,15.4469,15.4469,15.4242,15.4242,6000.0
2005-09-27 10:05:00,20.46,20.46,20.43,20.43,9400.0,15.4242,15.4242,15.4016,15.4016,9400.0
2005-09-27 10:10:00,20.43,20.46,20.43,20.46,4600.0,15.4016,15.4242,15.4016,15.4242,4600.0
2005-09-27 10:15:00,20.46,20.46,20.45,20.45,6400.0,15.4242,15.4242,15.4167,15.4167,6400.0
2005-09-27 10:20:00,20.45,20.46,20.45,20.46,3200.0,15.4167,15.4242,15.4167,15.4242,3200.0
2005-09-27 10:25:00,20.45,20.45,20.44,20.45,5000.0,15.4167,15.4167,15.4092,15.4167,5000.0
2005-09-27 10:30:00,20.46,20.49,20.46,20.48,15400.0,15.4242,15.4469,15.4242,15.4393,15400.0
2005-09-27 10:35:00,20.49,20.5,20.46,20.46,5800.0,15.4469,15.4544,15.4242,15.4242,5800.0
2005-09-27 10:40:00,20.48,20.48,20.48,20.48,1600.0,15.4393,15.4393,15.4393,15.4393,1600.0
2005-09-27 10:45:00,20.49,20.55,20.49,20.53,6800.0,15.4469,15.4921,15.4469,15.477,6800.0
2005-09-27 10:50:00,20.53,20.55,20.53,20.55,11600.0,15.477,15.4921,15.477,15.4921,11600.0
2005-09-27 10:55:00,20.55,20.57,20.55,20.57,1200.0,15.4921,15.5072,15.4921,15.5072,1200.0
2005-09-27 11:00:00,20.56,20.59,20.56,20.59,15000.0,15.4996,15.5222,15.4996,15.5222,15000.0
2005-09-27 11:05:00,20.59,20.63,20.57,20.63,38600.0,15.5222,15.5524,15.5072,15.5524,38600.0
2005-09-27 11:10:00,20.62,20.62,20.6,20.61,10800.0,15.5449,15.5449,15.5298,15.5373,10800.0
2005-09-27 11:15:00,20.6,20.6,20.56,20.56,1800.0,15.5298,15.5298,15.4996,15.4996,1800.0
2005-09-27 11:20:00,20.56,20.58,20.55,20.58,5800.0,15.4996,15.5147,15.4921,15.5147,5800.0
2005-09-27 11:25:00,20.59,20.6,20.58,20.6,9600.0,15.5222,15.5298,15.5147,15.5298,9600.0
2005-09-27 11:30:00,20.6,20.6,20.55,20.55,7800.0,15.5298,15.5298,15.4921,15.4921,7800.0
2005-09-27 11:35:00,20.53,20.53,20.51,20.52,6400.0,15.477,15.477,15.4619,15.4695,6400.0
2005-09-27 11:40:00,20.53,20.53,20.47,20.47,2800.0,15.477,15.477,15.4318,15.4318,2800.0
2005-09-27 11:45:00,20.49,20.49,20.49,20.49,600.0,15.4469,15.4469,15.4469,15.4469,600.0
2005-09-27 11:50:00,20.5,20.5,20.48,20.49,21800.0,15.4544,15.4544,15.4393,15.4469,21800.0
2005-09-27 11:55:00,20.49,20.49,20.47,20.47,600.0,15.4469,15.4469,15.4318,15.4318,600.0
2005-09-27 12:00:00,20.46,20.47,20.46,20.47,3000.0,15.4242,15.4318,15.4242,15.4318,3000.0
2005-09-27 12:05:00,20.47,20.47,20.46,20.46,1800.0,15.4318,15.4318,15.4242,15.4242,1800.0
2005-09-27 12:10:00,20.45,20.45,20.43,20.43,1800.0,15.4167,15.4167,15.4016,15.4016,1800.0
2005-09-27 12:15:00,20.45,20.47,20.45,20.47,1400.0,15.4167,15.4318,15.4167,15.4318,1400.0
2005-09-27 12:20:00,20.46,20.48,20.46,20.48,1600.0,15.4242,15.4393,15.4242,15.4393,1600.0
2005-09-27 12:25:00,20.48,20.48,20.48,20.48,3600.0,15.4393,15.4393,15.4393,15.4393,3600.0
2005-09-27 12:30:00,20.48,20.48,20.48,20.48,1200.0,15.4393,15.4393,15.4393,15.4393,1200.0
2005-09-27 12:35:00,20.48,20.49,20.48,20.49,400.0,15.4393,15.4469,15.4393,15.4469,400.0
2005-09-27 12:40:00,20.5,20.5,20.49,20.5,5200.0,15.4544,15.4544,15.4469,15.4544,5200.0
2005-09-27 12:45:00,20.5,20.5,20.5,20.5,1400.0,15.4544,15.4544,15.4544,15.4544,1400.0
2005-09-27 12:50:00,20.5,20.5,20.5,20.5,4200.0,15.4544,15.4544,15.4544,15.4544,4200.0
2005-09-27 12:55:00,20.5,20.5,20.5,20.5,0.0,15.4544,15.4544,15.4544,15.4544,0.0
2005-09-27 13:00:00,20.5,20.5,20.5,20.5,3800.0,15.4544,15.4544,15.4544,15.4544,3800.0
2005-09-27 13:05:00,20.5,20.55,20.5,20.53,4400.0,15.4544,15.4921,15.4544,15.477,4400.0
2005-09-27 13:10:00,20.56,20.56,20.53,20.56,1200.0,15.4996,15.4996,15.477,15.4996,1200.0
2005-09-27 13:15:00,20.56,20.56,20.54,20.54,3800.0,15.4996,15.4996,15.4846,15.4846,3800.0
2005-09-27 13:20:00,20.54,20.54,20.53,20.53,2800.0,15.4846,15.4846,15.477,15.477,2800.0
2005-09-27 13:25:00,20.53,20.55,20.53,20.55,5000.0,15.477,15.4921,15.477,15.4921,5000.0
2005-09-27 13:30:00,20.54,20.54,20.54,20.54,1200.0,15.4846,15.4846,15.4846,15.4846,1200.0
2005-09-27 13:35:00,20.55,20.56,20.54,20.56,2200.0,15.4921,15.4996,15.4846,15.4996,2200.0
2005-09-27 13:40:00,20.56,20.57,20.56,20.57,2000.0,15.4996,15.5072,15.4996,15.5072,2000.0
2005-09-27 13:45:00,20.57,20.57,20.56,20.56,2400.0,15.5072,15.5072,15.4996,15.4996,2400.0
2005-09-27 13:50:00,20.56,20.56,20.56,20.56,800.0,15.4996,15.4996,15.4996,15.4996,800.0
2005-09-27 13:55:00,20.58,20.58,20.58,20.58,800.0,15.5147,15.5147,15.5147,15.5147,800.0
2005-09-27 14:00:00,20.58,20.61,20.58,20.61,4200.0,15.5147,15.5373,15.5147,15.5373,4200.0
2005-09-27 14:05:00,20.61,20.65,20.6,20.63,11200.0,15.5373,15.5675,15.5298,15.5524,11200.0
2005-09-27 14:10:00,20.63,20.65,20.63,20.65,16000.0,15.5524,15.5675,15.5524,15.5675,16000.0
2005-09-27 14:15:00,20.65,20.72,20.65,20.72,16000.0,15.5675,15.6203,15.5675,15.6203,16000.0
2005-09-27 14:20:00,20.72,20.75,20.72,20.73,30800.0,15.6203,15.6429,15.6203,15.6278,30800.0
2005-09-27 14:25:00,20.73,20.77,20.73,20.77,19200.0,15.6278,15.6579,15.6278,15.6579,19200.0
2005-09-27 14:30:00,20.77,20.8,20.75,20.79,24200.0,15.6579,15.6806,15.6429,15.673,24200.0
2005-09-27 14:35:00,20.79,20.85,20.79,20.85,27000.0,15.673,15.7183,15.673,15.7183,27000.0
2005-09-27 14:40:00,20.88,20.91,20.88,20.91,16200.0,15.7409,15.7635,15.7409,15.7635,16200.0
2005-09-27 14:45:00,20.91,20.95,20.91,20.94,23400.0,15.7635,15.7936,15.7635,15.7861,23400.0
2005-09-27 14:50:00,20.93,20.97,20.88,20.97,33600.0,15.7786,15.8087,15.7409,15.8087,33600.0
2005-09-27 14:55:00,20.97,20.97,20.84,20.84,67600.0,15.8087,15.8087,15.7107,15.7107,67600.0
2005-09-27 15:00:00,20.85,20.89,20.85,20.88,22800.0,15.7183,15.7484,15.7183,15.7409,22800.0
2005-09-27 15:05:00,20.89,20.89,20.74,20.75,32800.0,15.7484,15.7484,15.6353,15.6429,32800.0
2005-09-27 15:10:00,20.75,20.76,20.73,20.73,29800.0,15.6429,15.6504,15.6278,15.6278,29800.0
2005-09-27 15:15:00,20.75,20.75,20.72,20.72,32800.0,15.6429,15.6429,15.6203,15.6203,32800.0
2005-09-27 15:20:00,20.72,20.79,20.72,20.75,78000.0,15.6203,15.673,15.6203,15.6429,78000.0
2005-09-27 15:25:00,20.75,20.82,20.75,20.79,13400.0,15.6429,15.6956,15.6429,15.673,13400.0
2005-09-27 15:30:00,20.79,20.79,20.76,20.78,43000.0,15.673,15.673,15.6504,15.6655,43000.0
2005-09-27 15:35:00,20.8,20.84,20.8,20.82,33200.0,15.6806,15.7107,15.6806,15.6956,33200.0
2005-09-27 15:40:00,20.82,20.82,20.78,20.78,37600.0,15.6956,15.6956,15.6655,15.6655,37600.0
2005-09-27 15:45:00,20.78,20.78,20.69,20.72,78600.0,15.6655,15.6655,15.5976,15.6203,78600.0
2005-09-27 15:50:00,20.72,20.84,20.72,20.84,336200.0,15.6203,15.7107,15.6203,15.7107,336200.0
2005-09-27 15:55:00,20.84,20.89,20.78,20.82,326400.0,15.7107,15.7484,15.6655,15.6956,326400.0
2005-09-28 09:30:00,21.38,21.75,21.13,21.2,143800.0,16.1178,16.3967,15.9293,15.9821,143800.0
2005-09-28 09:35:00,21.22,21.32,21.15,21.25,142000.0,15.9972,16.0726,15.9444,16.0198,142000.0
2005-09-28 09:40:00,21.3,21.38,21.21,21.38,228600.0,16.0575,16.1178,15.9896,16.1178,228600.0
2005-09-28 09:45:00,21.38,21.85,21.38,21.8,373600.0,16.1178,16.4721,16.1178,16.4344,373600.0
2005-09-28 09:50:00,21.8,21.87,21.6,21.66,112800.0,16.4344,16.4872,16.2837,16.3289,112800.0
2005-09-28 09:55:00,21.7,21.84,21.7,21.79,67400.0,16.359,16.4646,16.359,16.4269,67400.0
2005-09-28 10:00:00,21.79,21.88,21.77,21.81,89800.0,16.4269,16.4947,16.4118,16.442,89800.0
2005-09-28 10:05:00,21.81,21.93,21.78,21.91,288800.0,16.442,16.5324,16.4194,16.5174,288800.0
2005-09-28 10:10:00,21.88,21.9,21.83,21.86,267600.0,16.4947,16.5098,16.457,16.4797,267600.0
2005-09-28 10:15:00,21.85,22.0,21.85,21.93,97000.0,16.4721,16.5852,16.4721,16.5324,97000.0
2005-09-28 10:20:00,21.91,22.05,21.88,22.05,478200.0,16.5174,16.6229,16.4947,16.6229,478200.0
2005-09-28 10:25:00,22.07,22.11,21.98,22.02,146600.0,16.638,16.6681,16.5701,16.6003,146600.0
2005-09-28 10:30:00,22.09,22.23,22.07,22.18,178200.0,16.6531,16.7586,16.638,16.7209,178200.0
2005-09-28 10:35:00,22.18,22.18,22.06,22.06,158800.0,16.7209,16.7209,16.6304,16.6304,158800.0
2005-09-28 10:40:00,22.06,22.12,22.06,22.07,101200.0,16.6304,16.6757,16.6304,16.638,101200.0
2005-09-28 10:45:00,22.07,22.08,21.88,21.9,103200.0,16.638,16.6455,16.4947,16.5098,103200.0
2005-09-28 10:50:00,21.9,22.0,21.88,22.0,68600.0,16.5098,16.5852,16.4947,16.5852,68600.0
2005-09-28 10:55:00,22.0,22.03,22.0,22.01,65600.0,16.5852,16.6078,16.5852,16.5927,65600.0
2005-09-28 11:00:00,22.05,22.06,22.0,22.0,91600.0,16.6229,16.6304,16.5852,16.5852,91600.0
2005-09-28 11:05:00,22.0,22.03,22.0,22.03,98200.0,16.5852,16.6078,16.5852,16.6078,98200.0
2005-09-28 11:10:00,22.03,22.03,21.92,21.99,23000.0,16.6078,16.6078,16.5249,16.5777,23000.0
2005-09-28 11:15:00,21.99,22.08,21.99,22.08,128000.0,16.5777,16.6455,16.5777,16.6455,128000.0
2005-09-28 11:20:00,22.07,22.11,22.07,22.1,50200.0,16.638,16.6681,16.638,16.6606,50200.0
2005-09-28 11:25:00,22.09,22.09,22.09,22.09,29800.0,16.6531,16.6531,16.6531,16.6531,29800.0
2005-09-28 11:30:00,22.09,22.09,22.08,22.08,39000.0,16.6531,16.6531,16.6455,16.6455,39000.0
2005-09-28 11:35:00,22.07,22.08,22.05,22.05,44400.0,16.638,16.6455,16.6229,16.6229,44400.0
2005-09-28 11:40:00,22.05,22.06,22.03,22.03,81000.0,16.6229,16.6304,16.6078,16.6078,81000.0
2005-09-28 11:45:00,22.03,22.04,22.0,22.04,91600.0,16.6078,16.6154,16.5852,16.6154,91600.0
2005-09-28 11:50:00,22.04,22.04,22.02,22.04,2000.0,16.6154,16.6154,16.6003,16.6154,2000.0
2005-09-28 11:55:00,22.04,22.04,22.03,22.03,9600.0,16.6154,16.6154,16.6078,16.6078,9600.0
2005-09-28 12:00:00,22.03,22.12,22.03,22.09,11200.0,16.6078,16.6757,16.6078,16.6531,11200.0
2005-09-28 12:05:00,22.09,22.09,22.08,22.08,61400.0,16.6531,16.6531,16.6455,16.6455,61400.0
2005-09-28 12:10:00,22.08,22.09,22.07,22.08,16800.0,16.6455,16.6531,16.638,16.6455,16800.0
2005-09-28 12:15:00,22.08,22.08,22.06,22.08,8800.0,16.6455,16.6455,16.6304,16.6455,8800.0
2005-09-28 12:20:00,22.08,22.17,22.06,22.17,55000.0,16.6455,16.7134,16.6304,16.7134,55000.0
2005-09-28 12:25:00,22.16,22.2,22.15,22.19,35600.0,16.7058,16.736,16.6983,16.7284,35600.0
2005-09-28 12:30:00,22.16,22.18,22.08,22.15,11600.0,16.7058,16.7209,16.6455,16.6983,11600.0
2005-09-28 12:35:00,22.15,22.15,22.09,22.12,17200.0,16.6983,16.6983,16.6531,16.6757,17200.0
2005-09-28 12:40:00,22.1,22.16,22.1,22.15,6400.0,16.6606,16.7058,16.6606,16.6983,6400.0
2005-09-28 12:45:00,22.15,22.17,22.14,22.17,3400.0,16.6983,16.7134,16.6908,16.7134,3400.0
2005-09-28 12:50:00,22.16,22.17,22.11,22.13,4600.0,16.7058,16.7134,16.6681,16.6832,4600.0
2005-09-28 12:55:00,22.13,22.18,22.13,22.14,108800.0,16.6832,16.7209,16.6832,16.6908,108800.0
2005-09-28 13:00:00,22.15,22.15,22.03,22.04,87600.0,16.6983,16.6983,16.6078,16.6154,87600.0
2005-09-28 13:05:00,22.04,22.07,22.04,22.07,2400.0,16.6154,16.638,16.6154,16.638,2400.0
2005-09-28 13:10:00,22.07,22.07,22.05,22.06,26000.0,16.638,16.638,16.6229,16.6304,26000.0
2005-09-28 13:15:00,22.06,22.06,22.05,22.05,6600.0,16.6304,16.6304,16.6229,16.6229,6600.0
2005-09-28 13:20:00,22.04,22.04,22.02,22.02,12800.0,16.6154,16.6154,16.6003,16.6003,12800.0
2005-09-28 13:25:00,22.03,22.03,22.02,22.03,45400.0,16.6078,16.6078,16.6003,16.6078,45400.0
2005-09-28 13:30:00,22.02,22.02,21.98,22.0,151800.0,16.6003,16.6003,16.5701,16.5852,151800.0
2005-09-28 13:35:00,21.98,22.0,21.98,21.99,85200.0,16.5701,16.5852,16.5701,16.5777,85200.0
2005-09-28 13:40:00,21.98,21.99,21.92,21.92,17000.0,16.5701,16.5777,16.5249,16.5249,17000.0
2005-09-28 13:45:00,21.92,21.92,21.81,21.82,57200.0,16.5249,16.5249,16.442,16.4495,57200.0
2005-09-28 13:50:00,21.83,21.83,21.65,21.67,77600.0,16.457,16.457,16.3214,16.3364,77600.0
2005-09-28 13:55:00,21.68,21.73,20.68,21.6,58800.0,16.344,16.3817,15.5901,16.2837,58800.0
2005-09-28 14:00:00,21.6,21.75,21.57,21.65,115000.0,16.2837,16.3967,16.261,16.3214,115000.0
2005-09-28 14:05:00,21.65,21.8,21.65,21.68,142200.0,16.3214,16.4344,16.3214,16.344,142200.0
2005-09-28 14:10:00,21.67,21.67,21.52,21.52,42600.0,16.3364,16.3364,16.2233,16.2233,42600.0
2005-09-28 14:15:00,21.5,21.68,21.45,21.53,135400.0,16.2083,16.344,16.1706,16.2309,135400.0
2005-09-28 14:20:00,21.53,21.57,21.53,21.57,3800.0,16.2309,16.261,16.2309,16.261,3800.0
2005-09-28 14:25:00,21.58,21.7,21.55,21.7,67600.0,16.2686,16.359,16.246,16.359,67600.0
2005-09-28 14:30:00,21.73,21.73,21.61,21.64,15400.0,16.3817,16.3817,16.2912,16.3138,15400.0
2005-09-28 14:35:00,21.63,21.65,21.58,21.61,42800.0,16.3063,16.3214,16.2686,16.2912,42800.0
2005-09-28 14:40:00,21.61,21.64,21.61,21.64,14200.0,16.2912,16.3138,16.2912,16.3138,14200.0
2005-09-28 14:45:00,21.64,21.67,21.63,21.65,26400.0,16.3138,16.3364,16.3063,16.3214,26400.0
2005-09-28 14:50:00,21.65,21.65,21.63,21.63,8200.0,16.3214,16.3214,16.3063,16.3063,8200.0
2005-09-28 14:55:00,21.63,21.63,21.61,21.61,19000.0,16.3063,16.3063,16.2912,16.2912,19000.0
2005-09-28 15:00:00,21.61,21.61,21.52,21.53,70000.0,16.2912,16.2912,16.2233,16.2309,70000.0
2005-09-28 15:05:00,21.51,21.52,21.43,21.52,113200.0,16.2158,16.2233,16.1555,16.2233,113200.0
2005-09-28 15:10:00,21.53,21.57,21.44,21.46,39800.0,16.2309,16.261,16.163,16.1781,39800.0
2005-09-28 15:15:00,21.48,21.52,21.47,21.48,45000.0,16.1932,16.2233,16.1857,16.1932,45000.0
2005-09-28 15:20:00,21.48,21.48,21.25,21.26,73800.0,16.1932,16.1932,16.0198,16.0273,73800.0
2005-09-28 15:25:00,21.27,21.39,21.22,21.35,28800.0,16.0349,16.1253,15.9972,16.0952,28800.0
2005-09-28 15:30:00,21.36,21.36,21.33,21.35,16400.0,16.1027,16.1027,16.0801,16.0952,16400.0
2005-09-28 15:35:00,21.35,21.36,21.22,21.25,70000.0,16.0952,16.1027,15.9972,16.0198,70000.0
2005-09-28 15:40:00,21.25,21.31,21.25,21.3,38200.0,16.0198,16.065,16.0198,16.0575,38200.0
2005-09-28 15:45:00,21.31,21.31,21.28,21.29,71000.0,16.065,16.065,16.0424,16.05,71000.0
2005-09-28 15:50:00,21.28,21.46,21.27,21.42,68600.0,16.0424,16.1781,16.0349,16.148,68600.0
2005-09-28 15:55:00,21.42,21.52,21.42,21.52,189000.0,16.148,16.2233,16.148,16.2233,189000.0
2005-09-29 09:30:00,21.46,21.48,21.41,21.44,13400.0,16.1781,16.1932,16.1404,16.163,13400.0
2005-09-29 09:35:00,21.46,21.46,21.3,21.34,14600.0,16.1781,16.1781,16.0575,16.0877,14600.0
2005-09-29 09:40:00,21.34,21.34,21.29,21.33,20800.0,16.0877,16.0877,16.05,16.0801,20800.0
2005-09-29 09:45:00,21.35,21.35,21.18,21.18,31800.0,16.0952,16.0952,15.967,15.967,31800.0
2005-09-29 09:50:00,21.18,21.25,21.01,21.08,192800.0,15.967,16.0198,15.8389,15.8916,192800.0
2005-09-29 09:55:00,21.02,21.06,20.92,21.02,24000.0,15.8464,15.8766,15.771,15.8464,24000.0
2005-09-29 10:00:00,21.04,21.05,20.96,21.01,207200.0,15.8615,15.869,15.8012,15.8389,207200.0
2005-09-29 10:05:00,21.01,21.08,21.01,21.08,144000.0,15.8389,15.8916,15.8389,15.8916,144000.0
2005-09-29 10:10:00,21.05,21.06,21.03,21.04,82800.0,15.869,15.8766,15.854,15.8615,82800.0
2005-09-29 10:15:00,21.04,21.06,21.01,21.02,52800.0,15.8615,15.8766,15.8389,15.8464,52800.0
2005-09-29 10:20:00,21.02,21.02,20.94,20.98,23200.0,15.8464,15.8464,15.7861,15.8163,23200.0
2005-09-29 10:25:00,20.98,20.99,20.96,20.97,14800.0,15.8163,15.8238,15.8012,15.8087,14800.0
2005-09-29 10:30:00,20.97,21.02,20.97,21.02,40600.0,15.8087,15.8464,15.8087,15.8464,40600.0
2005-09-29 10:35:00,21.05,21.06,20.98,21.0,100000.0,15.869,15.8766,15.8163,15.8313,100000.0
2005-09-29 10:40:00,21.0,21.02,21.0,21.0,104000.0,15.8313,15.8464,15.8313,15.8313,104000.0
2005-09-29 10:45:00,21.0,21.0,20.98,20.98,18000.0,15.8313,15.8313,15.8163,15.8163,18000.0
2005-09-29 10:50:00,20.98,20.98,20.92,20.94,30000.0,15.8163,15.8163,15.771,15.7861,30000.0
2005-09-29 10:55:00,20.93,20.93,20.9,20.9,20600.0,15.7786,15.7786,15.7559,15.7559,20600.0
2005-09-29 11:00:00,20.9,20.95,20.9,20.95,15400.0,15.7559,15.7936,15.7559,15.7936,15400.0
2005-09-29 11:05:00,20.95,20.98,20.95,20.98,13000.0,15.7936,15.8163,15.7936,15.8163,13000.0
2005-09-29 11:10:00,20.97,20.97,20.96,20.96,14200.0,15.8087,15.8087,15.8012,15.8012,14200.0
2005-09-29 11:15:00,20.96,20.99,20.96,20.99,12200.0,15.8012,15.8238,15.8012,15.8238,12200.0
2005-09-29 11:20:00,20.99,21.0,20.96,20.97,29600.0,15.8238,15.8313,15.8012,15.8087,29600.0
2005-09-29 11:25:00,20.97,20.97,20.86,20.88,41000.0,15.8087,15.8087,15.7258,15.7409,41000.0
2005-09-29 11:30:00,20.85,20.93,20.85,20.93,16400.0,15.7183,15.7786,15.7183,15.7786,16400.0
2005-09-29 11:35:00,20.91,20.92,20.9,20.92,36000.0,15.7635,15.771,15.7559,15.771,36000.0
2005-09-29 11:40:00,20.92,20.95,20.92,20.94,33800.0,15.771,15.7936,15.771,15.7861,33800.0
2005-09-29 11:45:00,20.95,20.95,20.89,20.92,19200.0,15.7936,15.7936,15.7484,15.771,19200.0
2005-09-29 11:50:00,20.92,20.93,20.9,20.91,20800.0,15.771,15.7786,15.7559,15.7635,20800.0
2005-09-29 11:55:00,20.91,20.93,20.9,20.9,27400.0,15.7635,15.7786,15.7559,15.7559,27400.0
2005-09-29 12:00:00,20.92,20.95,20.92,20.93,45800.0,15.771,15.7936,15.771,15.7786,45800.0
2005-09-29 12:05:00,20.9,20.95,20.88,20.93,17800.0,15.7559,15.7936,15.7409,15.7786,17800.0
2005-09-29 12:10:00,20.93,20.93,20.91,20.93,9400.0,15.7786,15.7786,15.7635,15.7786,9400.0
2005-09-29 12:15:00,20.93,20.93,20.93,20.93,9200.0,15.7786,15.7786,15.7786,15.7786,9200.0
2005-09-29 12:20:00,20.93,20.93,20.92,20.93,27600.0,15.7786,15.7786,15.771,15.7786,27600.0
2005-09-29 12:25:00,20.93,20.95,20.93,20.95,3000.0,15.7786,15.7936,15.7786,15.7936,3000.0
2005-09-29 12:30:00,20.95,20.95,20.94,20.95,10000.0,15.7936,15.7936,15.7861,15.7936,10000.0
2005-09-29 12:35:00,20.95,21.0,20.95,21.0,95800.0,15.7936,15.8313,15.7936,15.8313,95800.0
2005-09-29 12:40:00,21.0,21.04,21.0,21.03,16000.0,15.8313,15.8615,15.8313,15.854,16000.0
2005-09-29 12:45:00,21.04,21.06,21.03,21.05,42600.0,15.8615,15.8766,15.854,15.869,42600.0
2005-09-29 12:50:00,21.05,21.09,21.05,21.05,17400.0,15.869,15.8992,15.869,15.869,17400.0
2005-09-29 12:55:00,21.05,21.06,21.04,21.04,6600.0,15.869,15.8766,15.8615,15.8615,6600.0
2005-09-29 13:00:00,21.03,21.04,20.99,21.0,46600.0,15.854,15.8615,15.8238,15.8313,46600.0
2005-09-29 13:05:00,21.0,21.0,20.98,21.0,14600.0,15.8313,15.8313,15.8163,15.8313,14600.0
2005-09-29 13:10:00,21.0,21.01,21.0,21.0,20000.0,15.8313,15.8389,15.8313,15.8313,20000.0
2005-09-29 13:15:00,21.0,21.06,21.0,21.02,40400.0,15.8313,15.8766,15.8313,15.8464,40400.0
2005-09-29 13:20:00,21.02,21.03,21.02,21.03,21200.0,15.8464,15.854,15.8464,15.854,21200.0
2005-09-29 13:25:00,21.03,21.03,21.01,21.01,28600.0,15.854,15.854,15.8389,15.8389,28600.0
2005-09-29 13:30:00,21.02,21.04,21.02,21.04,6600.0,15.8464,15.8615,15.8464,15.8615,6600.0
2005-09-29 13:35:00,21.04,21.05,21.02,21.02,11000.0,15.8615,15.869,15.8464,15.8464,11000.0
2005-09-29 13:40:00,21.02,21.02,21.0,21.02,16000.0,15.8464,15.8464,15.8313,15.8464,16000.0
2005-09-29 13:45:00,21.02,21.03,21.02,21.03,5600.0,15.8464,15.854,15.8464,15.854,5600.0
2005-09-29 13:50:00,21.02,21.03,21.0,21.03,116200.0,15.8464,15.854,15.8313,15.854,116200.0
2005-09-29 13:55:00,21.02,21.04,21.02,21.04,20800.0,15.8464,15.8615,15.8464,15.8615,20800.0
2005-09-29 14:00:00,21.05,21.06,21.04,21.05,18600.0,15.869,15.8766,15.8615,15.869,18600.0
2005-09-29 14:05:00,21.06,21.06,21.04,21.04,7600.0,15.8766,15.8766,15.8615,15.8615,7600.0
2005-09-29 14:10:00,21.04,21.04,21.0,21.01,73800.0,15.8615,15.8615,15.8313,15.8389,73800.0
2005-09-29 14:15:00,21.01,21.02,20.99,20.99,16200.0,15.8389,15.8464,15.8238,15.8238,16200.0
2005-09-29 14:20:00,21.0,21.0,20.99,21.0,11600.0,15.8313,15.8313,15.8238,15.8313,11600.0
2005-09-29 14:25:00,21.01,21.01,21.0,21.0,3600.0,15.8389,15.8389,15.8313,15.8313,3600.0
2005-09-29 14:30:00,21.0,21.02,21.0,21.02,13600.0,15.8313,15.8464,15.8313,15.8464,13600.0
2005-09-29 14:35:00,21.02,21.05,21.02,21.03,21400.0,15.8464,15.869,15.8464,15.854,21400.0
2005-09-29 14:40:00,21.03,21.04,21.0,21.04,16400.0,15.854,15.8615,15.8313,15.8615,16400.0
2005-09-29 14:45:00,21.03,21.03,21.0,21.02,10800.0,15.854,15.854,15.8313,15.8464,10800.0
2005-09-29 14:50:00,21.02,21.04,21.02,21.02,16200.0,15.8464,15.8615,15.8464,15.8464,16200.0
2005-09-29 14:55:00,21.02,21.04,21.02,21.04,9200.0,15.8464,15.8615,15.8464,15.8615,9200.0
2005-09-29 15:00:00,21.04,21.04,21.02,21.03,19400.0,15.8615,15.8615,15.8464,15.854,19400.0
2005-09-29 15:05:00,21.04,21.05,21.04,21.05,10600.0,15.8615,15.869,15.8615,15.869,10600.0
2005-09-29 15:10:00,21.05,21.06,21.03,21.04,26800.0,15.869,15.8766,15.854,15.8615,26800.0
2005-09-29 15:15:00,21.04,21.04,20.99,21.0,33400.0,15.8615,15.8615,15.8238,15.8313,33400.0
2005-09-29 15:20:00,21.01,21.01,21.0,21.01,15200.0,15.8389,15.8389,15.8313,15.8389,15200.0
2005-09-29 15:25:00,21.01,21.05,21.01,21.05,16800.0,15.8389,15.869,15.8389,15.869,16800.0
2005-09-29 15:30:00,21.05,21.06,21.04,21.05,88600.0,15.869,15.8766,15.8615,15.869,88600.0
2005-09-29 15:35:00,21.06,21.09,21.04,21.07,32400.0,15.8766,15.8992,15.8615,15.8841,32400.0
2005-09-29 15:40:00,21.07,21.15,21.05,21.13,87800.0,15.8841,15.9444,15.869,15.9293,87800.0
2005-09-29 15:45:00,21.13,21.25,21.13,21.18,148400.0,15.9293,16.0198,15.9293,15.967,148400.0
2005-09-29 15:50:00,21.2,21.2,21.15,21.18,243800.0,15.9821,15.9821,15.9444,15.967,243800.0
2005-09-29 15:55:00,21.18,21.18,21.13,21.14,139800.0,15.967,15.967,15.9293,15.9369,139800.0
2005-09-30 09:30:00,21.18,21.31,21.18,21.31,10000.0,15.967,16.065,15.967,16.065,10000.0
2005-09-30 09:35:00,21.33,21.33,21.25,21.25,10000.0,16.0801,16.0801,16.0198,16.0198,10000.0
2005-09-30 09:40:00,21.24,21.24,21.16,21.16,5600.0,16.0123,16.0123,15.952,15.952,5600.0
2005-09-30 09:45:00,21.17,21.2,21.17,21.18,5800.0,15.9595,15.9821,15.9595,15.967,5800.0
2005-09-30 09:50:00,21.16,21.18,21.11,21.18,20200.0,15.952,15.967,15.9143,15.967,20200.0
2005-09-30 09:55:00,21.18,21.24,21.14,21.16,13800.0,15.967,16.0123,15.9369,15.952,13800.0
2005-09-30 10:00:00,21.15,21.17,21.13,21.15,34200.0,15.9444,15.9595,15.9293,15.9444,34200.0
2005-09-30 10:05:00,21.15,21.15,21.14,21.15,9600.0,15.9444,15.9444,15.9369,15.9444,9600.0
2005-09-30 10:10:00,21.15,21.19,21.09,21.16,27600.0,15.9444,15.9746,15.8992,15.952,27600.0
2005-09-30 10:15:00,21.14,21.16,21.14,21.16,12400.0,15.9369,15.952,15.9369,15.952,12400.0
2005-09-30 10:20:00,21.19,21.2,21.18,21.2,3200.0,15.9746,15.9821,15.967,15.9821,3200.0
2005-09-30 10:25:00,21.2,21.22,21.18,21.21,9000.0,15.9821,15.9972,15.967,15.9896,9000.0
2005-09-30 10:30:00,21.21,21.21,21.17,21.19,7200.0,15.9896,15.9896,15.9595,15.9746,7200.0
2005-09-30 10:35:00,21.2,21.2,21.15,21.16,25400.0,15.9821,15.9821,15.9444,15.952,25400.0
2005-09-30 10:40:00,21.17,21.17,21.15,21.15,38000.0,15.9595,15.9595,15.9444,15.9444,38000.0
2005-09-30 10:45:00,21.15,21.15,21.14,21.14,16200.0,15.9444,15.9444,15.9369,15.9369,16200.0
2005-09-30 10:50:00,21.14,21.14,21.12,21.13,12400.0,15.9369,15.9369,15.9218,15.9293,12400.0
2005-09-30 10:55:00,21.13,21.13,21.13,21.13,2800.0,15.9293,15.9293,15.9293,15.9293,2800.0
2005-09-30 11:00:00,21.13,21.13,21.12,21.12,5000.0,15.9293,15.9293,15.9218,15.9218,5000.0
2005-09-30 11:05:00,21.13,21.15,21.12,21.14,16200.0,15.9293,15.9444,15.9218,15.9369,16200.0
2005-09-30 11:10:00,21.15,21.16,21.14,21.15,22400.0,15.9444,15.952,15.9369,15.9444,22400.0
2005-09-30 11:15:00,21.15,21.15,21.12,21.12,7600.0,15.9444,15.9444,15.9218,15.9218,7600.0
2005-09-30 11:20:00,21.12,21.12,21.1,21.1,6800.0,15.9218,15.9218,15.9067,15.9067,6800.0
2005-09-30 11:25:00,21.1,21.11,21.05,21.1,21600.0,15.9067,15.9143,15.869,15.9067,21600.0
2005-09-30 11:30:00,21.1,21.11,21.09,21.1,4200.0,15.9067,15.9143,15.8992,15.9067,4200.0
2005-09-30 11:35:00,21.1,21.12,21.09,21.11,7000.0,15.9067,15.9218,15.8992,15.9143,7000.0
2005-09-30 11:40:00,21.11,21.11,21.11,21.11,3200.0,15.9143,15.9143,15.9143,15.9143,3200.0
2005-09-30 11:45:00,21.11,21.11,21.09,21.09,13400.0,15.9143,15.9143,15.8992,15.8992,13400.0
2005-09-30 11:50:00,21.09,21.1,21.05,21.05,7000.0,15.8992,15.9067,15.869,15.869,7000.0
2005-09-30 11:55:00,21.06,21.11,21.04,21.11,10000.0,15.8766,15.9143,15.8615,15.9143,10000.0
2005-09-30 12:00:00,21.11,21.11,21.06,21.11,13000.0,15.9143,15.9143,15.8766,15.9143,13000.0
2005-09-30 12:05:00,21.1,21.13,21.08,21.08,10200.0,15.9067,15.9293,15.8916,15.8916,10200.0
2005-09-30 12:10:00,21.08,21.1,21.06,21.06,7400.0,15.8916,15.9067,15.8766,15.8766,7400.0
2005-09-30 12:15:00,21.05,21.06,21.03,21.06,22400.0,15.869,15.8766,15.854,15.8766,22400.0
2005-09-30 12:20:00,21.07,21.07,21.03,21.03,10200.0,15.8841,15.8841,15.854,15.854,10200.0
2005-09-30 12:25:00,21.05,21.07,21.05,21.07,5600.0,15.869,15.8841,15.869,15.8841,5600.0
2005-09-30 12:30:00,21.07,21.08,21.07,21.07,6000.0,15.8841,15.8916,15.8841,15.8841,6000.0
2005-09-30 12:35:00,21.08,21.09,21.06,21.08,13200.0,15.8916,15.8992,15.8766,15.8916,13200.0
2005-09-30 12:40:00,21.09,21.1,21.09,21.09,15200.0,15.8992,15.9067,15.8992,15.8992,15200.0
2005-09-30 12:45:00,21.09,21.13,21.08,21.09,11800.0,15.8992,15.9293,15.8916,15.8992,11800.0
2005-09-30 12:50:00,21.09,21.1,21.08,21.1,14400.0,15.8992,15.9067,15.8916,15.9067,14400.0
2005-09-30 12:55:00,21.1,21.11,21.07,21.07,12400.0,15.9067,15.9143,15.8841,15.8841,12400.0
2005-09-30 13:00:00,21.09,21.09,21.08,21.08,7000.0,15.8992,15.8992,15.8916,15.8916,7000.0
2005-09-30 13:05:00,21.08,21.1,21.08,21.1,17200.0,15.8916,15.9067,15.8916,15.9067,17200.0
2005-09-30 13:10:00,21.09,21.12,21.09,21.11,6800.0,15.8992,15.9218,15.8992,15.9143,6800.0
2005-09-30 13:15:00,21.11,21.11,21.09,21.09,23600.0,15.9143,15.9143,15.8992,15.8992,23600.0
2005-09-30 13:20:00,21.09,21.18,21.09,21.18,8600.0,15.8992,15.967,15.8992,15.967,8600.0
2005-09-30 13:25:00,21.16,21.16,21.15,21.16,4600.0,15.952,15.952,15.9444,15.952,4600.0
2005-09-30 13:30:00,21.16,21.21,21.16,21.16,13600.0,15.952,15.9896,15.952,15.952,13600.0
2005-09-30 13:35:00,21.16,21.16,21.12,21.13,3800.0,15.952,15.952,15.9218,15.9293,3800.0
2005-09-30 13:40:00,21.11,21.12,21.11,21.12,6000.0,15.9143,15.9218,15.9143,15.9218,6000.0
2005-09-30 13:45:00,21.11,21.11,21.11,21.11,2400.0,15.9143,15.9143,15.9143,15.9143,2400.0
2005-09-30 13:50:00,21.11,21.11,21.11,21.11,2600.0,15.9143,15.9143,15.9143,15.9143,2600.0
2005-09-30 13:55:00,21.11,21.13,21.11,21.13,3600.0,15.9143,15.9293,15.9143,15.9293,3600.0
2005-09-30 14:00:00,21.13,21.15,21.12,21.12,14000.0,15.9293,15.9444,15.9218,15.9218,14000.0
2005-09-30 14:05:00,21.12,21.13,21.12,21.13,4400.0,15.9218,15.9293,15.9218,15.9293,4400.0
2005-09-30 14:10:00,21.14,21.14,21.13,21.13,8200.0,15.9369,15.9369,15.9293,15.9293,8200.0
2005-09-30 14:15:00,21.12,21.14,21.12,21.14,8400.0,15.9218,15.9369,15.9218,15.9369,8400.0
2005-09-30 14:20:00,21.14,21.14,21.13,21.13,28400.0,15.9369,15.9369,15.9293,15.9293,28400.0
2005-09-30 14:25:00,21.14,21.14,21.12,21.13,53200.0,15.9369,15.9369,15.9218,15.9293,53200.0
2005-09-30 14:30:00,21.13,21.15,21.12,21.15,42600.0,15.9293,15.9444,15.9218,15.9444,42600.0
2005-09-30 14:35:00,21.15,21.18,21.15,21.16,19400.0,15.9444,15.967,15.9444,15.952,19400.0
2005-09-30 14:40:00,21.16,21.18,21.15,21.17,20200.0,15.952,15.967,15.9444,15.9595,20200.0
2005-09-30 14:45:00,21.17,21.21,21.17,21.2,13400.0,15.9595,15.9896,15.9595,15.9821,13400.0
2005-09-30 14:50:00,21.2,21.2,21.16,21.16,21400.0,15.9821,15.9821,15.952,15.952,21400.0
2005-09-30 14:55:00,21.16,21.16,21.1,21.1,9200.0,15.952,15.952,15.9067,15.9067,9200.0
2005-09-30 15:00:00,21.1,21.13,21.1,21.11,12000.0,15.9067,15.9293,15.9067,15.9143,12000.0
2005-09-30 15:05:00,21.11,21.11,21.1,21.11,8000.0,15.9143,15.9143,15.9067,15.9143,8000.0
2005-09-30 15:10:00,21.11,21.15,21.1,21.12,33000.0,15.9143,15.9444,15.9067,15.9218,33000.0
2005-09-30 15:15:00,21.12,21.13,21.11,21.11,19800.0,15.9218,15.9293,15.9143,15.9143,19800.0
2005-09-30 15:20:00,21.11,21.15,21.1,21.13,120800.0,15.9143,15.9444,15.9067,15.9293,120800.0
2005-09-30 15:25:00,21.14,21.18,21.14,21.18,15000.0,15.9369,15.967,15.9369,15.967,15000.0
2005-09-30 15:30:00,21.18,21.24,21.18,21.24,16600.0,15.967,16.0123,15.967,16.0123,16600.0
2005-09-30 15:35:00,21.24,21.27,21.22,21.27,19200.0,16.0123,16.0349,15.9972,16.0349,19200.0
2005-09-30 15:40:00,21.25,21.25,21.23,21.24,11800.0,16.0198,16.0198,16.0047,16.0123,11800.0
2005-09-30 15:45:00,21.24,21.27,21.24,21.25,25200.0,16.0123,16.0349,16.0123,16.0198,25200.0
2005-09-30 15:50:00,21.24,21.35,21.24,21.32,59400.0,16.0123,16.0952,16.0123,16.0726,59400.0
2005-09-30 15:55:00,21.32,21.33,21.29,21.31,133000.0,16.0726,16.0801,16.05,16.065,133000.0
2005-10-03 09:30:00,21.65,22.33,21.65,22.0,581600.0,16.3214,16.834,16.3214,16.5852,581600.0
2005-10-03 09:35:00,22.0,22.25,21.88,22.05,736000.0,16.5852,16.7737,16.4947,16.6229,736000.0
2005-10-03 09:40:00,22.1,22.17,22.03,22.16,588800.0,16.6606,16.7134,16.6078,16.7058,588800.0
2005-10-03 09:45:00,22.15,22.25,22.1,22.25,915600.0,16.6983,16.7737,16.6606,16.7737,915600.0
2005-10-03 09:50:00,22.25,22.29,22.16,22.21,337200.0,16.7737,16.8038,16.7058,16.7435,337200.0
2005-10-03 09:55:00,22.21,22.25,22.15,22.17,594200.0,16.7435,16.7737,16.6983,16.7134,594200.0
2005-10-03 10:00:00,22.18,22.21,22.16,22.18,390600.0,16.7209,16.7435,16.7058,16.7209,390600.0
2005-10-03 10:05:00,22.18,22.18,22.1,22.1,356400.0,16.7209,16.7209,16.6606,16.6606,356400.0
2005-10-03 10:10:00,22.11,22.13,22.05,22.1,208600.0,16.6681,16.6832,16.6229,16.6606,208600.0
2005-10-03 10:15:00,22.1,22.11,22.03,22.04,607400.0,16.6606,16.6681,16.6078,16.6154,607400.0
2005-10-03 10:20:00,22.04,22.1,22.03,22.08,436600.0,16.6154,16.6606,16.6078,16.6455,436600.0
2005-10-03 10:25:00,22.08,22.11,22.05,22.1,98200.0,16.6455,16.6681,16.6229,16.6606,98200.0
2005-10-03 10:30:00,22.11,22.13,22.1,22.11,246400.0,16.6681,16.6832,16.6606,16.6681,246400.0
2005-10-03 10:35:00,22.11,22.11,22.05,22.06,41400.0,16.6681,16.6681,16.6229,16.6304,41400.0
2005-10-03 10:40:00,22.06,22.06,22.04,22.05,9000.0,16.6304,16.6304,16.6154,16.6229,9000.0
2005-10-03 10:45:00,22.04,22.04,21.99,22.0,133200.0,16.6154,16.6154,16.5777,16.5852,133200.0
2005-10-03 10:50:00,22.0,22.21,22.0,22.21,437600.0,16.5852,16.7435,16.5852,16.7435,437600.0
2005-10-03 10:55:00,22.21,22.45,22.18,22.25,297800.0,16.7435,16.9245,16.7209,16.7737,297800.0
2005-10-03 11:00:00,22.25,22.25,22.12,22.17,271600.0,16.7737,16.7737,16.6757,16.7134,271600.0
2005-10-03 11:05:00,22.16,22.19,22.13,22.15,292800.0,16.7058,16.7284,16.6832,16.6983,292800.0
2005-10-03 11:10:00,22.15,22.24,22.14,22.24,251400.0,16.6983,16.7661,16.6908,16.7661,251400.0
2005-10-03 11:15:00,22.24,22.27,22.2,22.2,204200.0,16.7661,16.7888,16.736,16.736,204200.0
2005-10-03 11:20:00,22.21,22.24,22.2,22.23,79600.0,16.7435,16.7661,16.736,16.7586,79600.0
2005-10-03 11:25:00,22.23,22.24,22.14,22.17,45600.0,16.7586,16.7661,16.6908,16.7134,45600.0
2005-10-03 11:30:00,22.17,22.22,22.17,22.22,94200.0,16.7134,16.7511,16.7134,16.7511,94200.0
2005-10-03 11:35:00,22.24,22.32,22.23,22.31,242600.0,16.7661,16.8264,16.7586,16.8189,242600.0
2005-10-03 11:40:00,22.31,22.33,22.3,22.3,676000.0,16.8189,16.834,16.8114,16.8114,676000.0
2005-10-03 11:45:00,22.31,22.35,22.3,22.33,294000.0,16.8189,16.8491,16.8114,16.834,294000.0
2005-10-03 11:50:00,22.35,22.38,22.32,22.35,321400.0,16.8491,16.8717,16.8264,16.8491,321400.0
2005-10-03 11:55:00,22.35,22.42,22.35,22.39,451200.0,16.8491,16.9018,16.8491,16.8792,451200.0
2005-10-03 12:00:00,22.41,22.48,22.32,22.4,439800.0,16.8943,16.9471,16.8264,16.8868,439800.0
2005-10-03 12:05:00,22.4,22.55,22.3,22.5,511400.0,16.8868,16.9998,16.8114,16.9621,511400.0
2005-10-03 12:10:00,22.5,22.58,22.46,22.48,218800.0,16.9621,17.0225,16.932,16.9471,218800.0
2005-10-03 12:15:00,22.48,22.51,22.43,22.5,142200.0,16.9471,16.9697,16.9094,16.9621,142200.0
2005-10-03 12:20:00,22.5,22.65,22.5,22.63,153200.0,16.9621,17.0752,16.9621,17.0601,153200.0
2005-10-03 12:25:00,22.65,22.7,22.58,22.68,123400.0,17.0752,17.1129,17.0225,17.0978,123400.0
2005-10-03 12:30:00,22.7,22.83,22.7,22.78,129200.0,17.1129,17.2109,17.1129,17.1732,129200.0
2005-10-03 12:35:00,22.77,23.05,22.77,23.01,222400.0,17.1657,17.3768,17.1657,17.3466,222400.0
2005-10-03 12:40:00,23.01,23.08,22.99,23.05,408200.0,17.3466,17.3994,17.3315,17.3768,408200.0
2005-10-03 12:45:00,23.05,23.55,23.03,23.4,385000.0,17.3768,17.7537,17.3617,17.6406,385000.0
2005-10-03 12:50:00,23.41,23.49,23.35,23.41,285200.0,17.6482,17.7085,17.6029,17.6482,285200.0
2005-10-03 12:55:00,23.38,23.48,23.38,23.48,223800.0,17.6256,17.7009,17.6256,17.7009,223800.0
2005-10-03 13:00:00,23.48,23.98,23.48,23.93,331200.0,17.7009,18.0779,17.7009,18.0402,331200.0
2005-10-03 13:05:00,23.93,23.93,23.75,23.85,130800.0,18.0402,18.0402,17.9045,17.9799,130800.0
2005-10-03 13:10:00,23.87,23.96,23.75,23.8,237600.0,17.995,18.0628,17.9045,17.9422,237600.0
2005-10-03 13:15:00,23.75,23.8,23.55,23.59,200200.0,17.9045,17.9422,17.7537,17.7839,200200.0
2005-10-03 13:20:00,23.55,23.63,23.43,23.47,210400.0,17.7537,17.814,17.6632,17.6934,210400.0
2005-10-03 13:25:00,23.47,23.55,23.43,23.47,438400.0,17.6934,17.7537,17.6632,17.6934,438400.0
2005-10-03 13:30:00,23.43,23.45,23.33,23.36,100600.0,17.6632,17.6783,17.5879,17.6105,100600.0
2005-10-03 13:35:00,23.35,23.36,23.3,23.31,176000.0,17.6029,17.6105,17.5652,17.5728,176000.0
2005-10-03 13:40:00,23.3,23.31,23.22,23.25,127400.0,17.5652,17.5728,17.5049,17.5275,127400.0
2005-10-03 13:45:00,23.25,23.32,23.21,23.32,220400.0,17.5275,17.5803,17.4974,17.5803,220400.0
2005-10-03 13:50:00,23.31,23.35,23.24,23.32,161600.0,17.5728,17.6029,17.52,17.5803,161600.0
2005-10-03 13:55:00,23.27,23.38,23.27,23.38,166200.0,17.5426,17.6256,17.5426,17.6256,166200.0
2005-10-03 14:00:00,23.4,23.4,23.25,23.3,133200.0,17.6406,17.6406,17.5275,17.5652,133200.0
2005-10-03 14:05:00,23.29,23.31,23.25,23.25,667800.0,17.5577,17.5728,17.5275,17.5275,667800.0
2005-10-03 14:10:00,23.25,23.34,23.21,23.34,424400.0,17.5275,17.5954,17.4974,17.5954,424400.0
2005-10-03 14:15:00,23.31,23.33,23.25,23.31,91600.0,17.5728,17.5879,17.5275,17.5728,91600.0
2005-10-03 14:20:00,23.25,23.39,23.23,23.38,474800.0,17.5275,17.6331,17.5125,17.6256,474800.0
2005-10-03 14:25:00,23.38,23.45,23.35,23.43,115400.0,17.6256,17.6783,17.6029,17.6632,115400.0
2005-10-03 14:30:00,23.43,23.55,23.43,23.5,827600.0,17.6632,17.7537,17.6632,17.716,827600.0
2005-10-03 14:35:00,23.5,23.58,23.48,23.49,340200.0,17.716,17.7763,17.7009,17.7085,340200.0
2005-10-03 14:40:00,23.49,23.52,23.46,23.49,181000.0,17.7085,17.7311,17.6859,17.7085,181000.0
2005-10-03 14:45:00,23.49,23.55,23.45,23.48,297400.0,17.7085,17.7537,17.6783,17.7009,297400.0
2005-10-03 14:50:00,23.48,23.55,23.48,23.52,245400.0,17.7009,17.7537,17.7009,17.7311,245400.0
2005-10-03 14:55:00,23.52,23.52,23.49,23.5,323400.0,17.7311,17.7311,17.7085,17.716,323400.0
2005-10-03 15:00:00,23.5,23.65,23.5,23.65,123600.0,17.716,17.8291,17.716,17.8291,123600.0
2005-10-03 15:05:00,23.65,23.68,23.55,23.6,138000.0,17.8291,17.8517,17.7537,17.7914,138000.0
2005-10-03 15:10:00,23.59,23.8,23.59,23.79,133400.0,17.7839,17.9422,17.7839,17.9346,133400.0
2005-10-03 15:15:00,23.8,23.9,23.79,23.84,213200.0,17.9422,18.0176,17.9346,17.9723,213200.0
2005-10-03 15:20:00,23.82,23.9,23.8,23.89,277000.0,17.9573,18.0176,17.9422,18.01,277000.0
2005-10-03 15:25:00,23.89,24.05,23.89,24.05,492400.0,18.01,18.1306,18.01,18.1306,492400.0
2005-10-03 15:30:00,24.05,24.05,23.98,24.0,397400.0,18.1306,18.1306,18.0779,18.093,397400.0
2005-10-03 15:35:00,23.99,24.05,23.99,24.0,125400.0,18.0854,18.1306,18.0854,18.093,125400.0
2005-10-03 15:40:00,24.0,24.01,23.83,23.84,561800.0,18.093,18.1005,17.9648,17.9723,561800.0
2005-10-03 15:45:00,23.88,23.96,23.86,23.95,291000.0,18.0025,18.0628,17.9874,18.0553,291000.0
2005-10-03 15:50:00,23.96,24.4,23.95,24.21,203600.0,18.0628,18.3945,18.0553,18.2513,203600.0
2005-10-03 15:55:00,24.23,24.3,24.1,24.23,537600.0,18.2663,18.3191,18.1683,18.2663,537600.0
2005-10-04 09:30:00,24.21,24.22,23.83,24.06,217600.0,18.2513,18.2588,17.9648,18.1382,217600.0
2005-10-04 09:35:00,24.04,24.39,23.98,24.18,69200.0,18.1231,18.387,18.0779,18.2287,69200.0
2005-10-04 09:40:00,24.18,24.7,24.18,24.48,124400.0,18.2287,18.6207,18.2287,18.4548,124400.0
2005-10-04 09:45:00,24.48,24.5,24.32,24.45,122600.0,18.4548,18.4699,18.3342,18.4322,122600.0
2005-10-04 09:50:00,24.45,24.68,24.45,24.68,198800.0,18.4322,18.6056,18.4322,18.6056,198800.0
2005-10-04 09:55:00,24.7,24.72,24.37,24.37,83000.0,18.6207,18.6357,18.3719,18.3719,83000.0
2005-10-04 10:00:00,24.42,24.5,24.08,24.13,77200.0,18.4096,18.4699,18.1533,18.191,77200.0
2005-10-04 10:05:00,24.13,24.25,24.1,24.25,108000.0,18.191,18.2814,18.1683,18.2814,108000.0
2005-10-04 10:10:00,24.25,24.25,23.83,23.91,104200.0,18.2814,18.2814,17.9648,18.0251,104200.0
2005-10-04 10:15:00,23.91,24.06,23.91,24.06,93200.0,18.0251,18.1382,18.0251,18.1382,93200.0
2005-10-04 10:20:00,24.06,24.15,24.05,24.11,34800.0,18.1382,18.206,18.1306,18.1759,34800.0
2005-10-04 10:25:00,24.11,24.11,24.05,24.05,22800.0,18.1759,18.1759,18.1306,18.1306,22800.0
2005-10-04 10:30:00,24.05,24.08,24.05,24.05,187200.0,18.1306,18.1533,18.1306,18.1306,187200.0
2005-10-04 10:35:00,24.07,24.2,24.01,24.2,496400.0,18.1457,18.2437,18.1005,18.2437,496400.0
2005-10-04 10:40:00,24.2,24.34,24.2,24.27,88600.0,18.2437,18.3493,18.2437,18.2965,88600.0
2005-10-04 10:45:00,24.27,24.4,24.21,24.36,69400.0,18.2965,18.3945,18.2513,18.3643,69400.0
2005-10-04 10:50:00,24.37,24.37,24.2,24.22,51600.0,18.3719,18.3719,18.2437,18.2588,51600.0
2005-10-04 10:55:00,24.24,24.27,24.24,24.26,16200.0,18.2739,18.2965,18.2739,18.289,16200.0
2005-10-04 11:00:00,24.26,24.27,24.22,24.22,28400.0,18.289,18.2965,18.2588,18.2588,28400.0
2005-10-04 11:05:00,24.22,24.22,24.2,24.21,36400.0,18.2588,18.2588,18.2437,18.2513,36400.0
2005-10-04 11:10:00,24.2,24.21,24.13,24.13,39200.0,18.2437,18.2513,18.191,18.191,39200.0
2005-10-04 11:15:00,24.14,24.14,24.08,24.09,27200.0,18.1985,18.1985,18.1533,18.1608,27200.0
2005-10-04 11:20:00,24.09,24.11,24.09,24.1,9600.0,18.1608,18.1759,18.1608,18.1683,9600.0
2005-10-04 11:25:00,24.11,24.15,24.11,24.13,27000.0,18.1759,18.206,18.1759,18.191,27000.0
2005-10-04 11:30:00,24.13,24.14,24.13,24.14,9400.0,18.191,18.1985,18.191,18.1985,9400.0
2005-10-04 11:35:00,24.14,24.2,24.14,24.2,63000.0,18.1985,18.2437,18.1985,18.2437,63000.0
2005-10-04 11:40:00,24.21,24.21,24.18,24.19,31600.0,18.2513,18.2513,18.2287,18.2362,31600.0
2005-10-04 11:45:00,24.18,24.2,24.18,24.2,31200.0,18.2287,18.2437,18.2287,18.2437,31200.0
2005-10-04 11:50:00,24.2,24.21,24.2,24.2,28200.0,18.2437,18.2513,18.2437,18.2437,28200.0
2005-10-04 11:55:00,24.2,24.2,24.12,24.15,38200.0,18.2437,18.2437,18.1834,18.206,38200.0
2005-10-04 12:00:00,24.15,24.2,24.14,24.2,104400.0,18.206,18.2437,18.1985,18.2437,104400.0
2005-10-04 12:05:00,24.2,24.2,24.13,24.18,111400.0,18.2437,18.2437,18.191,18.2287,111400.0
2005-10-04 12:10:00,24.16,24.18,24.16,24.17,102600.0,18.2136,18.2287,18.2136,18.2211,102600.0
2005-10-04 12:15:00,24.17,24.18,24.12,24.13,26200.0,18.2211,18.2287,18.1834,18.191,26200.0
2005-10-04 12:20:00,24.13,24.13,24.05,24.05,24200.0,18.191,18.191,18.1306,18.1306,24200.0
2005-10-04 12:25:00,24.04,24.08,24.04,24.08,253400.0,18.1231,18.1533,18.1231,18.1533,253400.0
2005-10-04 12:30:00,24.07,24.1,24.05,24.09,83600.0,18.1457,18.1683,18.1306,18.1608,83600.0
2005-10-04 12:35:00,24.09,24.1,24.08,24.09,17200.0,18.1608,18.1683,18.1533,18.1608,17200.0
2005-10-04 12:40:00,24.09,24.11,24.09,24.11,8000.0,18.1608,18.1759,18.1608,18.1759,8000.0
2005-10-04 12:45:00,24.11,24.15,24.11,24.14,29200.0,18.1759,18.206,18.1759,18.1985,29200.0
2005-10-04 12:50:00,24.14,24.15,24.13,24.14,72600.0,18.1985,18.206,18.191,18.1985,72600.0
2005-10-04 12:55:00,24.14,24.14,24.07,24.11,149200.0,18.1985,18.1985,18.1457,18.1759,149200.0
2005-10-04 13:00:00,24.11,24.13,24.1,24.13,37800.0,18.1759,18.191,18.1683,18.191,37800.0
2005-10-04 13:05:00,24.12,24.13,24.11,24.13,10400.0,18.1834,18.191,18.1759,18.191,10400.0
2005-10-04 13:10:00,24.13,24.13,24.11,24.11,21200.0,18.191,18.191,18.1759,18.1759,21200.0
2005-10-04 13:15:00,24.11,24.12,24.11,24.12,19600.0,18.1759,18.1834,18.1759,18.1834,19600.0
2005-10-04 13:20:00,24.11,24.12,24.11,24.12,7400.0,18.1759,18.1834,18.1759,18.1834,7400.0
2005-10-04 13:25:00,24.11,24.14,24.11,24.14,13400.0,18.1759,18.1985,18.1759,18.1985,13400.0
2005-10-04 13:30:00,24.15,24.15,24.12,24.12,30800.0,18.206,18.206,18.1834,18.1834,30800.0
2005-10-04 13:35:00,24.11,24.12,24.09,24.1,17800.0,18.1759,18.1834,18.1608,18.1683,17800.0
2005-10-04 13:40:00,24.1,24.1,24.09,24.1,9800.0,18.1683,18.1683,18.1608,18.1683,9800.0
2005-10-04 13:45:00,24.11,24.11,24.11,24.11,6200.0,18.1759,18.1759,18.1759,18.1759,6200.0
2005-10-04 13:50:00,24.11,24.11,24.09,24.09,15600.0,18.1759,18.1759,18.1608,18.1608,15600.0
2005-10-04 13:55:00,24.1,24.1,24.09,24.09,31000.0,18.1683,18.1683,18.1608,18.1608,31000.0
2005-10-04 14:00:00,24.09,24.09,24.09,24.09,15200.0,18.1608,18.1608,18.1608,18.1608,15200.0
2005-10-04 14:05:00,24.09,24.12,24.09,24.12,44000.0,18.1608,18.1834,18.1608,18.1834,44000.0
2005-10-04 14:10:00,24.12,24.13,24.06,24.06,101800.0,18.1834,18.191,18.1382,18.1382,101800.0
2005-10-04 14:15:00,24.03,24.08,24.03,24.06,43200.0,18.1156,18.1533,18.1156,18.1382,43200.0
2005-10-04 14:20:00,24.07,24.1,24.06,24.1,41400.0,18.1457,18.1683,18.1382,18.1683,41400.0
2005-10-04 14:25:00,24.1,24.11,24.1,24.1,21400.0,18.1683,18.1759,18.1683,18.1683,21400.0
2005-10-04 14:30:00,24.1,24.1,24.07,24.07,31600.0,18.1683,18.1683,18.1457,18.1457,31600.0
2005-10-04 14:35:00,24.06,24.06,24.05,24.05,33400.0,18.1382,18.1382,18.1306,18.1306,33400.0
2005-10-04 14:40:00,24.06,24.15,24.05,24.11,33400.0,18.1382,18.206,18.1306,18.1759,33400.0
2005-10-04 14:45:00,24.12,24.21,24.12,24.18,32800.0,18.1834,18.2513,18.1834,18.2287,32800.0
2005-10-04 14:50:00,24.19,24.19,24.15,24.16,14600.0,18.2362,18.2362,18.206,18.2136,14600.0
2005-10-04 14:55:00,24.16,24.16,24.14,24.14,7800.0,18.2136,18.2136,18.1985,18.1985,7800.0
2005-10-04 15:00:00,24.14,24.14,24.1,24.1,26200.0,18.1985,18.1985,18.1683,18.1683,26200.0
2005-10-04 15:05:00,24.1,24.1,24.07,24.07,30800.0,18.1683,18.1683,18.1457,18.1457,30800.0
2005-10-04 15:10:00,24.08,24.08,24.07,24.08,26200.0,18.1533,18.1533,18.1457,18.1533,26200.0
2005-10-04 15:15:00,24.07,24.08,23.98,23.98,64200.0,18.1457,18.1533,18.0779,18.0779,64200.0
2005-10-04 15:20:00,23.96,24.0,23.88,23.99,39800.0,18.0628,18.093,18.0025,18.0854,39800.0
2005-10-04 15:25:00,23.98,23.98,23.95,23.96,21000.0,18.0779,18.0779,18.0553,18.0628,21000.0
2005-10-04 15:30:00,23.97,24.04,23.96,24.04,24000.0,18.0703,18.1231,18.0628,18.1231,24000.0
2005-10-04 15:35:00,24.04,24.1,24.02,24.09,49000.0,18.1231,18.1683,18.108,18.1608,49000.0
2005-10-04 15:40:00,24.08,24.08,24.03,24.03,37400.0,18.1533,18.1533,18.1156,18.1156,37400.0
2005-10-04 15:45:00,24.03,24.03,23.93,23.96,65200.0,18.1156,18.1156,18.0402,18.0628,65200.0
2005-10-04 15:50:00,23.96,24.04,23.93,24.02,33800.0,18.0628,18.1231,18.0402,18.108,33800.0
2005-10-04 15:55:00,24.0,24.01,23.98,23.98,83800.0,18.093,18.1005,18.0779,18.0779,83800.0
2005-10-05 09:30:00,23.75,23.75,23.52,23.58,111200.0,17.9045,17.9045,17.7311,17.7763,111200.0
2005-10-05 09:35:00,23.65,24.04,23.65,23.99,61800.0,17.8291,18.1231,17.8291,18.0854,61800.0
2005-10-05 09:40:00,23.98,24.0,23.93,23.98,47200.0,18.0779,18.093,18.0402,18.0779,47200.0
2005-10-05 09:45:00,23.96,23.98,23.82,23.82,24800.0,18.0628,18.0779,17.9573,17.9573,24800.0
2005-10-05 09:50:00,23.83,23.83,23.75,23.75,58800.0,17.9648,17.9648,17.9045,17.9045,58800.0
2005-10-05 09:55:00,23.75,23.82,23.73,23.74,48600.0,17.9045,17.9573,17.8894,17.8969,48600.0
2005-10-05 10:00:00,23.74,23.75,23.72,23.75,39800.0,17.8969,17.9045,17.8819,17.9045,39800.0
2005-10-05 10:05:00,23.75,23.75,23.68,23.69,54600.0,17.9045,17.9045,17.8517,17.8593,54600.0
2005-10-05 10:10:00,23.69,23.69,23.55,23.58,69000.0,17.8593,17.8593,17.7537,17.7763,69000.0
2005-10-05 10:15:00,23.59,23.68,23.58,23.68,34600.0,17.7839,17.8517,17.7763,17.8517,34600.0
2005-10-05 10:20:00,23.68,23.75,23.66,23.72,89200.0,17.8517,17.9045,17.8366,17.8819,89200.0
2005-10-05 10:25:00,23.71,23.71,23.66,23.66,9400.0,17.8743,17.8743,17.8366,17.8366,9400.0
2005-10-05 10:30:00,23.66,23.66,23.64,23.64,56200.0,17.8366,17.8366,17.8216,17.8216,56200.0
2005-10-05 10:35:00,23.63,23.68,23.63,23.68,13400.0,17.814,17.8517,17.814,17.8517,13400.0
2005-10-05 10:40:00,23.68,23.68,23.65,23.65,22000.0,17.8517,17.8517,17.8291,17.8291,22000.0
2005-10-05 10:45:00,23.68,23.68,23.64,23.64,25400.0,17.8517,17.8517,17.8216,17.8216,25400.0
2005-10-05 10:50:00,23.63,23.65,23.63,23.64,13200.0,17.814,17.8291,17.814,17.8216,13200.0
2005-10-05 10:55:00,23.65,23.66,23.64,23.64,29200.0,17.8291,17.8366,17.8216,17.8216,29200.0
2005-10-05 11:00:00,23.64,23.66,23.64,23.66,38200.0,17.8216,17.8366,17.8216,17.8366,38200.0
2005-10-05 11:05:00,23.66,23.68,23.63,23.63,26400.0,17.8366,17.8517,17.814,17.814,26400.0
2005-10-05 11:10:00,23.64,23.64,23.6,23.6,47000.0,17.8216,17.8216,17.7914,17.7914,47000.0
2005-10-05 11:15:00,23.6,23.61,23.59,23.59,29600.0,17.7914,17.7989,17.7839,17.7839,29600.0
2005-10-05 11:20:00,23.59,23.59,23.54,23.54,36200.0,17.7839,17.7839,17.7462,17.7462,36200.0
2005-10-05 11:25:00,23.54,23.54,23.41,23.47,41200.0,17.7462,17.7462,17.6482,17.6934,41200.0
2005-10-05 11:30:00,23.41,23.41,23.25,23.25,139600.0,17.6482,17.6482,17.5275,17.5275,139600.0
2005-10-05 11:35:00,23.24,23.24,23.13,23.14,34200.0,17.52,17.52,17.4371,17.4446,34200.0
2005-10-05 11:40:00,23.14,23.21,23.14,23.21,25600.0,17.4446,17.4974,17.4446,17.4974,25600.0
2005-10-05 11:45:00,23.2,23.21,23.15,23.15,66600.0,17.4899,17.4974,17.4522,17.4522,66600.0
2005-10-05 11:50:00,23.14,23.14,23.13,23.14,19200.0,17.4446,17.4446,17.4371,17.4446,19200.0
2005-10-05 11:55:00,23.14,23.17,23.13,23.17,18600.0,17.4446,17.4672,17.4371,17.4672,18600.0
2005-10-05 12:00:00,23.18,23.18,23.17,23.17,39000.0,17.4748,17.4748,17.4672,17.4672,39000.0
2005-10-05 12:05:00,23.16,23.16,23.15,23.16,17200.0,17.4597,17.4597,17.4522,17.4597,17200.0
2005-10-05 12:10:00,23.16,23.16,23.11,23.11,40600.0,17.4597,17.4597,17.422,17.422,40600.0
2005-10-05 12:15:00,23.11,23.12,22.92,22.97,26000.0,17.422,17.4295,17.2788,17.3165,26000.0
2005-10-05 12:20:00,22.97,22.97,22.8,22.81,56600.0,17.3165,17.3165,17.1883,17.1958,56600.0
2005-10-05 12:25:00,22.82,22.95,22.72,22.95,41200.0,17.2034,17.3014,17.128,17.3014,41200.0
2005-10-05 12:30:00,22.95,23.02,22.95,23.02,36400.0,17.3014,17.3542,17.3014,17.3542,36400.0
2005-10-05 12:35:00,23.02,23.09,23.02,23.09,16600.0,17.3542,17.4069,17.3542,17.4069,16600.0
2005-10-05 12:40:00,23.09,23.16,23.08,23.16,9400.0,17.4069,17.4597,17.3994,17.4597,9400.0
2005-10-05 12:45:00,23.17,23.24,23.16,23.21,32600.0,17.4672,17.52,17.4597,17.4974,32600.0
2005-10-05 12:50:00,23.21,23.22,23.21,23.22,20800.0,17.4974,17.5049,17.4974,17.5049,20800.0
2005-10-05 12:55:00,23.22,23.23,23.21,23.23,38600.0,17.5049,17.5125,17.4974,17.5125,38600.0
2005-10-05 13:00:00,23.23,23.25,23.23,23.25,41400.0,17.5125,17.5275,17.5125,17.5275,41400.0
2005-10-05 13:05:00,23.24,23.35,23.24,23.35,31600.0,17.52,17.6029,17.52,17.6029,31600.0
2005-10-05 13:10:00,23.34,23.35,23.33,23.33,20200.0,17.5954,17.6029,17.5879,17.5879,20200.0
2005-10-05 13:15:00,23.33,23.34,23.33,23.33,11800.0,17.5879,17.5954,17.5879,17.5879,11800.0
2005-10-05 13:20:00,23.34,23.39,23.34,23.37,10800.0,17.5954,17.6331,17.5954,17.618,10800.0
2005-10-05 13:25:00,23.37,23.38,23.35,23.36,47400.0,17.618,17.6256,17.6029,17.6105,47400.0
2005-10-05 13:30:00,23.36,23.42,23.35,23.42,20200.0,17.6105,17.6557,17.6029,17.6557,20200.0
2005-10-05 13:35:00,23.38,23.38,23.27,23.27,11200.0,17.6256,17.6256,17.5426,17.5426,11200.0
2005-10-05 13:40:00,23.26,23.26,23.21,23.24,23000.0,17.5351,17.5351,17.4974,17.52,23000.0
2005-10-05 13:45:00,23.25,23.38,23.25,23.35,53200.0,17.5275,17.6256,17.5275,17.6029,53200.0
2005-10-05 13:50:00,23.35,23.35,23.28,23.29,6200.0,17.6029,17.6029,17.5502,17.5577,6200.0
2005-10-05 13:55:00,23.28,23.29,23.25,23.29,53400.0,17.5502,17.5577,17.5275,17.5577,53400.0
2005-10-05 14:00:00,23.28,23.28,23.23,23.23,26000.0,17.5502,17.5502,17.5125,17.5125,26000.0
2005-10-05 14:05:00,23.24,23.24,23.23,23.23,15600.0,17.52,17.52,17.5125,17.5125,15600.0
2005-10-05 14:10:00,23.22,23.23,23.2,23.2,22200.0,17.5049,17.5125,17.4899,17.4899,22200.0
2005-10-05 14:15:00,23.2,23.28,23.2,23.27,21000.0,17.4899,17.5502,17.4899,17.5426,21000.0
2005-10-05 14:20:00,23.27,23.28,23.26,23.27,11400.0,17.5426,17.5502,17.5351,17.5426,11400.0
2005-10-05 14:25:00,23.27,23.29,23.27,23.29,25000.0,17.5426,17.5577,17.5426,17.5577,25000.0
2005-10-05 14:30:00,23.29,23.29,23.25,23.25,23800.0,17.5577,17.5577,17.5275,17.5275,23800.0
2005-10-05 14:35:00,23.25,23.25,23.25,23.25,60200.0,17.5275,17.5275,17.5275,17.5275,60200.0
2005-10-05 14:40:00,23.25,23.25,23.24,23.25,14600.0,17.5275,17.5275,17.52,17.5275,14600.0
2005-10-05 14:45:00,23.25,23.27,23.25,23.27,18600.0,17.5275,17.5426,17.5275,17.5426,18600.0
2005-10-05 14:50:00,23.27,23.28,23.26,23.27,31600.0,17.5426,17.5502,17.5351,17.5426,31600.0
2005-10-05 14:55:00,23.26,23.26,23.25,23.25,16600.0,17.5351,17.5351,17.5275,17.5275,16600.0
2005-10-05 15:00:00,23.26,23.26,23.25,23.25,20200.0,17.5351,17.5351,17.5275,17.5275,20200.0
2005-10-05 15:05:00,23.25,23.25,23.22,23.22,22600.0,17.5275,17.5275,17.5049,17.5049,22600.0
2005-10-05 15:10:00,23.22,23.24,23.22,23.23,64400.0,17.5049,17.52,17.5049,17.5125,64400.0
2005-10-05 15:15:00,23.23,23.24,23.23,23.23,25400.0,17.5125,17.52,17.5125,17.5125,25400.0
2005-10-05 15:20:00,23.24,23.24,23.15,23.16,183600.0,17.52,17.52,17.4522,17.4597,183600.0
2005-10-05 15:25:00,23.15,23.16,23.05,23.09,44400.0,17.4522,17.4597,17.3768,17.4069,44400.0
2005-10-05 15:30:00,23.1,23.11,23.09,23.11,28000.0,17.4145,17.422,17.4069,17.422,28000.0
2005-10-05 15:35:00,23.11,23.11,23.1,23.1,15200.0,17.422,17.422,17.4145,17.4145,15200.0
2005-10-05 15:40:00,23.1,23.1,23.07,23.07,42400.0,17.4145,17.4145,17.3919,17.3919,42400.0
2005-10-05 15:45:00,23.07,23.09,23.06,23.08,110400.0,17.3919,17.4069,17.3843,17.3994,110400.0
2005-10-05 15:50:00,23.09,23.09,23.01,23.01,44800.0,17.4069,17.4069,17.3466,17.3466,44800.0
2005-10-05 15:55:00,23.02,23.02,22.97,23.01,135400.0,17.3542,17.3542,17.3165,17.3466,135400.0
2005-10-06 09:30:00,23.04,23.05,22.8,22.8,62200.0,17.3692,17.3768,17.1883,17.1883,62200.0
2005-10-06 09:35:00,22.86,22.86,22.8,22.8,45800.0,17.2335,17.2335,17.1883,17.1883,45800.0
2005-10-06 09:40:00,22.8,22.81,22.61,22.61,50000.0,17.1883,17.1958,17.0451,17.0451,50000.0
2005-10-06 09:45:00,22.6,22.64,22.55,22.55,59200.0,17.0375,17.0677,16.9998,16.9998,59200.0
2005-10-06 09:50:00,22.55,22.59,22.35,22.5,156400.0,16.9998,17.03,16.8491,16.9621,156400.0
2005-10-06 09:55:00,22.59,22.59,22.45,22.51,175800.0,17.03,17.03,16.9245,16.9697,175800.0
2005-10-06 10:00:00,22.52,22.52,22.43,22.5,234000.0,16.9772,16.9772,16.9094,16.9621,234000.0
2005-10-06 10:05:00,22.5,22.5,22.46,22.5,121400.0,16.9621,16.9621,16.932,16.9621,121400.0
2005-10-06 10:10:00,22.5,22.55,22.46,22.52,241600.0,16.9621,16.9998,16.932,16.9772,241600.0
2005-10-06 10:15:00,22.5,22.5,22.43,22.43,176800.0,16.9621,16.9621,16.9094,16.9094,176800.0
2005-10-06 10:20:00,22.43,22.47,22.4,22.47,104400.0,16.9094,16.9395,16.8868,16.9395,104400.0
2005-10-06 10:25:00,22.5,22.5,22.49,22.5,50200.0,16.9621,16.9621,16.9546,16.9621,50200.0
2005-10-06 10:30:00,22.5,22.5,22.45,22.46,42400.0,16.9621,16.9621,16.9245,16.932,42400.0
2005-10-06 10:35:00,22.46,22.5,22.46,22.5,96600.0,16.932,16.9621,16.932,16.9621,96600.0
2005-10-06 10:40:00,22.5,22.5,22.5,22.5,84400.0,16.9621,16.9621,16.9621,16.9621,84400.0
2005-10-06 10:45:00,22.5,22.5,22.45,22.45,70000.0,16.9621,16.9621,16.9245,16.9245,70000.0
2005-10-06 10:50:00,22.45,22.48,22.44,22.47,14600.0,16.9245,16.9471,16.9169,16.9395,14600.0
2005-10-06 10:55:00,22.47,22.48,22.42,22.43,24800.0,16.9395,16.9471,16.9018,16.9094,24800.0
2005-10-06 11:00:00,22.43,22.43,22.3,22.3,31800.0,16.9094,16.9094,16.8114,16.8114,31800.0
2005-10-06 11:05:00,22.28,22.28,22.17,22.17,27200.0,16.7963,16.7963,16.7134,16.7134,27200.0
2005-10-06 11:10:00,22.17,22.5,21.96,22.23,68400.0,16.7134,16.9621,16.5551,16.7586,68400.0
2005-10-06 11:15:00,22.23,22.28,22.1,22.28,215200.0,16.7586,16.7963,16.6606,16.7963,215200.0
2005-10-06 11:20:00,22.29,22.6,22.05,22.51,163600.0,16.8038,17.0375,16.6229,16.9697,163600.0
2005-10-06 11:25:00,22.52,22.63,22.43,22.43,32200.0,16.9772,17.0601,16.9094,16.9094,32200.0
2005-10-06 11:30:00,22.4,22.4,22.25,22.32,134000.0,16.8868,16.8868,16.7737,16.8264,134000.0
2005-10-06 11:35:00,22.32,22.45,22.32,22.43,76200.0,16.8264,16.9245,16.8264,16.9094,76200.0
2005-10-06 11:40:00,22.43,22.43,22.4,22.4,22600.0,16.9094,16.9094,16.8868,16.8868,22600.0
2005-10-06 11:45:00,22.4,22.41,22.37,22.4,151800.0,16.8868,16.8943,16.8641,16.8868,151800.0
2005-10-06 11:50:00,22.4,22.4,22.38,22.39,46200.0,16.8868,16.8868,16.8717,16.8792,46200.0
2005-10-06 11:55:00,22.39,22.41,22.39,22.4,20200.0,16.8792,16.8943,16.8792,16.8868,20200.0
2005-10-06 12:00:00,22.4,22.42,22.36,22.42,166400.0,16.8868,16.9018,16.8566,16.9018,166400.0
2005-10-06 12:05:00,22.43,22.61,22.43,22.61,31000.0,16.9094,17.0451,16.9094,17.0451,31000.0
2005-10-06 12:10:00,22.6,22.64,22.6,22.61,46200.0,17.0375,17.0677,17.0375,17.0451,46200.0
2005-10-06 12:15:00,22.65,22.85,22.65,22.8,30800.0,17.0752,17.226,17.0752,17.1883,30800.0
2005-10-06 12:20:00,22.77,22.78,22.75,22.78,55600.0,17.1657,17.1732,17.1506,17.1732,55600.0
2005-10-06 12:25:00,22.78,22.78,22.75,22.75,34600.0,17.1732,17.1732,17.1506,17.1506,34600.0
2005-10-06 12:30:00,22.75,22.75,22.65,22.65,47400.0,17.1506,17.1506,17.0752,17.0752,47400.0
2005-10-06 12:35:00,22.65,22.68,22.63,22.63,37800.0,17.0752,17.0978,17.0601,17.0601,37800.0
2005-10-06 12:40:00,22.61,22.63,22.61,22.63,18200.0,17.0451,17.0601,17.0451,17.0601,18200.0
2005-10-06 12:45:00,22.63,22.65,22.6,22.65,41400.0,17.0601,17.0752,17.0375,17.0752,41400.0
2005-10-06 12:50:00,22.65,22.65,22.52,22.52,11600.0,17.0752,17.0752,16.9772,16.9772,11600.0
2005-10-06 12:55:00,22.52,22.52,22.47,22.48,39200.0,16.9772,16.9772,16.9395,16.9471,39200.0
2005-10-06 13:00:00,22.48,22.5,22.48,22.49,47200.0,16.9471,16.9621,16.9471,16.9546,47200.0
2005-10-06 13:05:00,22.49,22.54,22.49,22.52,33400.0,16.9546,16.9923,16.9546,16.9772,33400.0
2005-10-06 13:10:00,22.5,22.52,22.49,22.49,10400.0,16.9621,16.9772,16.9546,16.9546,10400.0
2005-10-06 13:15:00,22.49,22.49,22.43,22.43,11000.0,16.9546,16.9546,16.9094,16.9094,11000.0
2005-10-06 13:20:00,22.42,22.42,22.39,22.39,19800.0,16.9018,16.9018,16.8792,16.8792,19800.0
2005-10-06 13:25:00,22.39,22.48,22.36,22.48,92400.0,16.8792,16.9471,16.8566,16.9471,92400.0
2005-10-06 13:30:00,22.49,22.49,22.46,22.47,14600.0,16.9546,16.9546,16.932,16.9395,14600.0
2005-10-06 13:35:00,22.47,22.47,22.45,22.45,55000.0,16.9395,16.9395,16.9245,16.9245,55000.0
2005-10-06 13:40:00,22.43,22.43,22.39,22.4,40800.0,16.9094,16.9094,16.8792,16.8868,40800.0
2005-10-06 13:45:00,22.4,22.4,22.36,22.38,63200.0,16.8868,16.8868,16.8566,16.8717,63200.0
2005-10-06 13:50:00,22.37,22.37,22.3,22.32,136600.0,16.8641,16.8641,16.8114,16.8264,136600.0
2005-10-06 13:55:00,22.32,22.36,22.32,22.36,58400.0,16.8264,16.8566,16.8264,16.8566,58400.0
2005-10-06 14:00:00,22.36,22.4,22.36,22.37,58400.0,16.8566,16.8868,16.8566,16.8641,58400.0
2005-10-06 14:05:00,22.37,22.39,22.36,22.38,168800.0,16.8641,16.8792,16.8566,16.8717,168800.0
2005-10-06 14:10:00,22.38,22.42,22.36,22.42,89400.0,16.8717,16.9018,16.8566,16.9018,89400.0
2005-10-06 14:15:00,22.44,22.47,22.38,22.38,106800.0,16.9169,16.9395,16.8717,16.8717,106800.0
2005-10-06 14:20:00,22.38,22.39,22.35,22.36,71600.0,16.8717,16.8792,16.8491,16.8566,71600.0
2005-10-06 14:25:00,22.36,22.37,22.33,22.33,34000.0,16.8566,16.8641,16.834,16.834,34000.0
2005-10-06 14:30:00,22.33,22.34,22.33,22.33,6800.0,16.834,16.8415,16.834,16.834,6800.0
2005-10-06 14:35:00,22.33,22.33,22.3,22.3,101000.0,16.834,16.834,16.8114,16.8114,101000.0
2005-10-06 14:40:00,22.31,22.31,22.3,22.3,126200.0,16.8189,16.8189,16.8114,16.8114,126200.0
2005-10-06 14:45:00,22.31,22.31,22.3,22.31,14400.0,16.8189,16.8189,16.8114,16.8189,14400.0
2005-10-06 14:50:00,22.31,22.34,22.3,22.31,34400.0,16.8189,16.8415,16.8114,16.8189,34400.0
2005-10-06 14:55:00,22.3,22.33,22.3,22.32,317000.0,16.8114,16.834,16.8114,16.8264,317000.0
2005-10-06 15:00:00,22.33,22.34,22.32,22.34,24400.0,16.834,16.8415,16.8264,16.8415,24400.0
2005-10-06 15:05:00,22.34,22.34,22.24,22.24,43000.0,16.8415,16.8415,16.7661,16.7661,43000.0
2005-10-06 15:10:00,22.23,22.23,22.2,22.23,65000.0,16.7586,16.7586,16.736,16.7586,65000.0
2005-10-06 15:15:00,22.23,22.25,22.22,22.22,60400.0,16.7586,16.7737,16.7511,16.7511,60400.0
2005-10-06 15:20:00,22.22,22.22,22.18,22.19,26200.0,16.7511,16.7511,16.7209,16.7284,26200.0
2005-10-06 15:25:00,22.18,22.19,22.14,22.14,28000.0,16.7209,16.7284,16.6908,16.6908,28000.0
2005-10-06 15:30:00,22.13,22.13,22.1,22.13,138800.0,16.6832,16.6832,16.6606,16.6832,138800.0
2005-10-06 15:35:00,22.12,22.15,22.12,22.15,36600.0,16.6757,16.6983,16.6757,16.6983,36600.0
2005-10-06 15:40:00,22.15,22.21,22.14,22.2,22400.0,16.6983,16.7435,16.6908,16.736,22400.0
2005-10-06 15:45:00,22.2,22.28,22.2,22.28,73600.0,16.736,16.7963,16.736,16.7963,73600.0
2005-10-06 15:50:00,22.28,22.39,22.28,22.39,37800.0,16.7963,16.8792,16.7963,16.8792,37800.0
2005-10-06 15:55:00,22.38,22.46,22.38,22.46,85600.0,16.8717,16.932,16.8717,16.932,85600.0
2005-10-07 09:30:00,22.75,22.85,22.73,22.85,26800.0,17.1506,17.226,17.1355,17.226,26800.0
2005-10-07 09:35:00,22.83,22.84,22.78,22.81,37600.0,17.2109,17.2185,17.1732,17.1958,37600.0
2005-10-07 09:40:00,22.82,22.9,22.79,22.89,51200.0,17.2034,17.2637,17.1808,17.2562,51200.0
2005-10-07 09:45:00,22.91,22.91,22.6,22.68,108200.0,17.2712,17.2712,17.0375,17.0978,108200.0
2005-10-07 09:50:00,22.66,22.71,22.64,22.71,92800.0,17.0828,17.1205,17.0677,17.1205,92800.0
2005-10-07 09:55:00,22.71,22.71,22.65,22.67,29000.0,17.1205,17.1205,17.0752,17.0903,29000.0
2005-10-07 10:00:00,22.58,22.63,22.5,22.51,41800.0,17.0225,17.0601,16.9621,16.9697,41800.0
2005-10-07 10:05:00,22.46,22.52,22.46,22.48,13400.0,16.932,16.9772,16.932,16.9471,13400.0
2005-10-07 10:10:00,22.48,22.48,22.36,22.43,30400.0,16.9471,16.9471,16.8566,16.9094,30400.0
2005-10-07 10:15:00,22.45,22.5,22.43,22.5,18600.0,16.9245,16.9621,16.9094,16.9621,18600.0
2005-10-07 10:20:00,22.5,22.5,22.49,22.5,15600.0,16.9621,16.9621,16.9546,16.9621,15600.0
2005-10-07 10:25:00,22.5,22.5,22.35,22.36,27000.0,16.9621,16.9621,16.8491,16.8566,27000.0
2005-10-07 10:30:00,22.36,22.41,22.36,22.41,5800.0,16.8566,16.8943,16.8566,16.8943,5800.0
2005-10-07 10:35:00,22.41,22.47,22.41,22.47,10200.0,16.8943,16.9395,16.8943,16.9395,10200.0
2005-10-07 10:40:00,22.47,22.48,22.43,22.44,28200.0,16.9395,16.9471,16.9094,16.9169,28200.0
2005-10-07 10:45:00,22.44,22.45,22.37,22.41,23600.0,16.9169,16.9245,16.8641,16.8943,23600.0
2005-10-07 10:50:00,22.41,22.43,22.41,22.43,17600.0,16.8943,16.9094,16.8943,16.9094,17600.0
2005-10-07 10:55:00,22.43,22.43,22.38,22.39,18400.0,16.9094,16.9094,16.8717,16.8792,18400.0
2005-10-07 11:00:00,22.37,22.43,22.37,22.43,11400.0,16.8641,16.9094,16.8641,16.9094,11400.0
2005-10-07 11:05:00,22.44,22.47,22.44,22.47,11400.0,16.9169,16.9395,16.9169,16.9395,11400.0
2005-10-07 11:10:00,22.48,22.49,22.48,22.49,3800.0,16.9471,16.9546,16.9471,16.9546,3800.0
2005-10-07 11:15:00,22.5,22.58,22.5,22.57,12000.0,16.9621,17.0225,16.9621,17.0149,12000.0
2005-10-07 11:20:00,22.58,22.6,22.5,22.5,17200.0,17.0225,17.0375,16.9621,16.9621,17200.0
2005-10-07 11:25:00,22.48,22.48,22.4,22.41,10800.0,16.9471,16.9471,16.8868,16.8943,10800.0
2005-10-07 11:30:00,22.4,22.4,22.38,22.4,21000.0,16.8868,16.8868,16.8717,16.8868,21000.0
2005-10-07 11:35:00,22.4,22.42,22.39,22.4,19000.0,16.8868,16.9018,16.8792,16.8868,19000.0
2005-10-07 11:40:00,22.4,22.45,22.4,22.43,13600.0,16.8868,16.9245,16.8868,16.9094,13600.0
2005-10-07 11:45:00,22.43,22.44,22.43,22.44,37400.0,16.9094,16.9169,16.9094,16.9169,37400.0
2005-10-07 11:50:00,22.43,22.44,22.43,22.43,6600.0,16.9094,16.9169,16.9094,16.9094,6600.0
2005-10-07 11:55:00,22.45,22.48,22.45,22.45,68000.0,16.9245,16.9471,16.9245,16.9245,68000.0
2005-10-07 12:00:00,22.45,22.46,22.45,22.46,13000.0,16.9245,16.932,16.9245,16.932,13000.0
2005-10-07 12:05:00,22.46,22.46,22.46,22.46,8800.0,16.932,16.932,16.932,16.932,8800.0
2005-10-07 12:10:00,22.46,22.47,22.45,22.45,3600.0,16.932,16.9395,16.9245,16.9245,3600.0
2005-10-07 12:15:00,22.45,22.45,22.4,22.41,22600.0,16.9245,16.9245,16.8868,16.8943,22600.0
2005-10-07 12:20:00,22.4,22.4,22.27,22.28,14200.0,16.8868,16.8868,16.7888,16.7963,14200.0
2005-10-07 12:25:00,22.29,22.34,22.28,22.34,7000.0,16.8038,16.8415,16.7963,16.8415,7000.0
2005-10-07 12:30:00,22.34,22.35,22.33,22.35,16000.0,16.8415,16.8491,16.834,16.8491,16000.0
2005-10-07 12:35:00,22.34,22.39,22.27,22.28,58400.0,16.8415,16.8792,16.7888,16.7963,58400.0
2005-10-07 12:40:00,22.28,22.34,22.28,22.34,85200.0,16.7963,16.8415,16.7963,16.8415,85200.0
2005-10-07 12:45:00,22.32,22.32,22.29,22.3,10200.0,16.8264,16.8264,16.8038,16.8114,10200.0
2005-10-07 12:50:00,22.3,22.34,22.28,22.28,118600.0,16.8114,16.8415,16.7963,16.7963,118600.0
2005-10-07 12:55:00,22.3,22.34,22.3,22.34,18400.0,16.8114,16.8415,16.8114,16.8415,18400.0
2005-10-07 13:00:00,22.34,22.34,22.33,22.34,30200.0,16.8415,16.8415,16.834,16.8415,30200.0
2005-10-07 13:05:00,22.35,22.35,22.31,22.33,145000.0,16.8491,16.8491,16.8189,16.834,145000.0
2005-10-07 13:10:00,22.33,22.4,22.33,22.4,11000.0,16.834,16.8868,16.834,16.8868,11000.0
2005-10-07 13:15:00,22.39,22.42,22.37,22.42,223600.0,16.8792,16.9018,16.8641,16.9018,223600.0
2005-10-07 13:20:00,22.42,22.43,22.38,22.39,9600.0,16.9018,16.9094,16.8717,16.8792,9600.0
2005-10-07 13:25:00,22.39,22.4,22.38,22.39,13400.0,16.8792,16.8868,16.8717,16.8792,13400.0
2005-10-07 13:30:00,22.37,22.4,22.36,22.4,88400.0,16.8641,16.8868,16.8566,16.8868,88400.0
2005-10-07 13:35:00,22.4,22.41,22.38,22.39,28000.0,16.8868,16.8943,16.8717,16.8792,28000.0
2005-10-07 13:40:00,22.4,22.42,22.4,22.42,8600.0,16.8868,16.9018,16.8868,16.9018,8600.0
2005-10-07 13:45:00,22.42,22.43,22.42,22.43,21800.0,16.9018,16.9094,16.9018,16.9094,21800.0
2005-10-07 13:50:00,22.43,22.43,22.42,22.42,5400.0,16.9094,16.9094,16.9018,16.9018,5400.0
2005-10-07 13:55:00,22.42,22.42,22.4,22.4,9400.0,16.9018,16.9018,16.8868,16.8868,9400.0
2005-10-07 14:00:00,22.4,22.42,22.4,22.42,5400.0,16.8868,16.9018,16.8868,16.9018,5400.0
2005-10-07 14:05:00,22.42,22.42,22.42,22.42,10600.0,16.9018,16.9018,16.9018,16.9018,10600.0
2005-10-07 14:10:00,22.42,22.42,22.39,22.39,60000.0,16.9018,16.9018,16.8792,16.8792,60000.0
2005-10-07 14:15:00,22.39,22.39,22.39,22.39,9400.0,16.8792,16.8792,16.8792,16.8792,9400.0
2005-10-07 14:20:00,22.39,22.39,22.37,22.38,7600.0,16.8792,16.8792,16.8641,16.8717,7600.0
2005-10-07 14:25:00,22.38,22.39,22.35,22.37,107600.0,16.8717,16.8792,16.8491,16.8641,107600.0
2005-10-07 14:30:00,22.38,22.38,22.36,22.38,64600.0,16.8717,16.8717,16.8566,16.8717,64600.0
2005-10-07 14:35:00,22.37,22.39,22.37,22.38,4600.0,16.8641,16.8792,16.8641,16.8717,4600.0
2005-10-07 14:40:00,22.39,22.39,22.38,22.39,16400.0,16.8792,16.8792,16.8717,16.8792,16400.0
2005-10-07 14:45:00,22.39,22.41,22.38,22.41,12400.0,16.8792,16.8943,16.8717,16.8943,12400.0
2005-10-07 14:50:00,22.41,22.43,22.41,22.42,14600.0,16.8943,16.9094,16.8943,16.9018,14600.0
2005-10-07 14:55:00,22.43,22.43,22.41,22.43,65400.0,16.9094,16.9094,16.8943,16.9094,65400.0
2005-10-07 15:00:00,22.43,22.45,22.43,22.43,94400.0,16.9094,16.9245,16.9094,16.9094,94400.0
2005-10-07 15:05:00,22.43,22.44,22.43,22.44,7200.0,16.9094,16.9169,16.9094,16.9169,7200.0
2005-10-07 15:10:00,22.45,22.45,22.42,22.42,50800.0,16.9245,16.9245,16.9018,16.9018,50800.0
2005-10-07 15:15:00,22.42,22.43,22.41,22.43,82600.0,16.9018,16.9094,16.8943,16.9094,82600.0
2005-10-07 15:20:00,22.43,22.46,22.43,22.46,14400.0,16.9094,16.932,16.9094,16.932,14400.0
2005-10-07 15:25:00,22.46,22.47,22.46,22.46,7800.0,16.932,16.9395,16.932,16.932,7800.0
2005-10-07 15:30:00,22.46,22.47,22.46,22.47,20800.0,16.932,16.9395,16.932,16.9395,20800.0
2005-10-07 15:35:00,22.47,22.5,22.46,22.48,22200.0,16.9395,16.9621,16.932,16.9471,22200.0
2005-10-07 15:40:00,22.48,22.5,22.48,22.5,40600.0,16.9471,16.9621,16.9471,16.9621,40600.0
2005-10-07 15:45:00,22.5,22.54,22.5,22.52,42200.0,16.9621,16.9923,16.9621,16.9772,42200.0
2005-10-07 15:50:00,22.53,22.53,22.49,22.51,51600.0,16.9848,16.9848,16.9546,16.9697,51600.0
2005-10-07 15:55:00,22.51,22.52,22.5,22.51,110800.0,16.9697,16.9772,16.9621,16.9697,110800.0
2005-10-10 09:30:00,22.65,22.73,22.64,22.73,30600.0,17.0752,17.1355,17.0677,17.1355,30600.0
2005-10-10 09:35:00,22.74,22.74,22.6,22.63,22600.0,17.1431,17.1431,17.0375,17.0601,22600.0
2005-10-10 09:40:00,22.7,22.7,22.66,22.66,7200.0,17.1129,17.1129,17.0828,17.0828,7200.0
2005-10-10 09:45:00,22.65,22.65,22.61,22.63,27000.0,17.0752,17.0752,17.0451,17.0601,27000.0
2005-10-10 09:50:00,22.63,22.63,22.41,22.41,36800.0,17.0601,17.0601,16.8943,16.8943,36800.0
2005-10-10 09:55:00,22.42,22.42,22.37,22.41,28000.0,16.9018,16.9018,16.8641,16.8943,28000.0
2005-10-10 10:00:00,22.41,22.41,22.41,22.41,43000.0,16.8943,16.8943,16.8943,16.8943,43000.0
2005-10-10 10:05:00,22.41,22.49,22.41,22.49,18600.0,16.8943,16.9546,16.8943,16.9546,18600.0
2005-10-10 10:10:00,22.5,22.5,22.42,22.46,57200.0,16.9621,16.9621,16.9018,16.932,57200.0
2005-10-10 10:15:00,22.47,22.47,22.43,22.43,20600.0,16.9395,16.9395,16.9094,16.9094,20600.0
2005-10-10 10:20:00,22.44,22.5,22.4,22.5,61800.0,16.9169,16.9621,16.8868,16.9621,61800.0
2005-10-10 10:25:00,22.49,22.52,22.41,22.44,10600.0,16.9546,16.9772,16.8943,16.9169,10600.0
2005-10-10 10:30:00,22.44,22.49,22.42,22.43,28400.0,16.9169,16.9546,16.9018,16.9094,28400.0
2005-10-10 10:35:00,22.43,22.43,22.35,22.41,26800.0,16.9094,16.9094,16.8491,16.8943,26800.0
2005-10-10 10:40:00,22.42,22.45,22.42,22.45,3200.0,16.9018,16.9245,16.9018,16.9245,3200.0
2005-10-10 10:45:00,22.46,22.5,22.46,22.48,10200.0,16.932,16.9621,16.932,16.9471,10200.0
2005-10-10 10:50:00,22.46,22.53,22.46,22.47,17800.0,16.932,16.9848,16.932,16.9395,17800.0
2005-10-10 10:55:00,22.47,22.48,22.47,22.48,12600.0,16.9395,16.9471,16.9395,16.9471,12600.0
2005-10-10 11:00:00,22.48,22.49,22.48,22.48,8200.0,16.9471,16.9546,16.9471,16.9471,8200.0
2005-10-10 11:05:00,22.48,22.5,22.47,22.5,7800.0,16.9471,16.9621,16.9395,16.9621,7800.0
2005-10-10 11:10:00,22.5,22.58,22.5,22.58,6800.0,16.9621,17.0225,16.9621,17.0225,6800.0
2005-10-10 11:15:00,22.56,22.6,22.52,22.56,18200.0,17.0074,17.0375,16.9772,17.0074,18200.0
2005-10-10 11:20:00,22.58,22.58,22.5,22.51,10600.0,17.0225,17.0225,16.9621,16.9697,10600.0
2005-10-10 11:25:00,22.51,22.51,22.48,22.5,13200.0,16.9697,16.9697,16.9471,16.9621,13200.0
2005-10-10 11:30:00,22.5,22.5,22.49,22.49,13200.0,16.9621,16.9621,16.9546,16.9546,13200.0
2005-10-10 11:35:00,22.49,22.49,22.45,22.46,30000.0,16.9546,16.9546,16.9245,16.932,30000.0
2005-10-10 11:40:00,22.46,22.47,22.46,22.47,4000.0,16.932,16.9395,16.932,16.9395,4000.0
2005-10-10 11:45:00,22.49,22.5,22.49,22.5,15000.0,16.9546,16.9621,16.9546,16.9621,15000.0
2005-10-10 11:50:00,22.49,22.5,22.49,22.49,14400.0,16.9546,16.9621,16.9546,16.9546,14400.0
2005-10-10 11:55:00,22.49,22.5,22.49,22.5,6000.0,16.9546,16.9621,16.9546,16.9621,6000.0
2005-10-10 12:00:00,22.53,22.59,22.52,22.59,5800.0,16.9848,17.03,16.9772,17.03,5800.0
2005-10-10 12:05:00,22.59,22.59,22.57,22.59,10600.0,17.03,17.03,17.0149,17.03,10600.0
2005-10-10 12:10:00,22.59,22.62,22.59,22.61,4000.0,17.03,17.0526,17.03,17.0451,4000.0
2005-10-10 12:15:00,22.61,22.63,22.61,22.61,4600.0,17.0451,17.0601,17.0451,17.0451,4600.0
2005-10-10 12:20:00,22.61,22.67,22.61,22.67,11800.0,17.0451,17.0903,17.0451,17.0903,11800.0
2005-10-10 12:25:00,22.66,22.67,22.6,22.63,9000.0,17.0828,17.0903,17.0375,17.0601,9000.0
2005-10-10 12:30:00,22.63,22.63,22.61,22.62,12400.0,17.0601,17.0601,17.0451,17.0526,12400.0
2005-10-10 12:35:00,22.62,22.62,22.6,22.61,72400.0,17.0526,17.0526,17.0375,17.0451,72400.0
2005-10-10 12:40:00,22.59,22.61,22.48,22.6,29000.0,17.03,17.0451,16.9471,17.0375,29000.0
2005-10-10 12:45:00,22.61,22.62,22.6,22.61,4600.0,17.0451,17.0526,17.0375,17.0451,4600.0
2005-10-10 12:50:00,22.61,22.66,22.61,22.65,31000.0,17.0451,17.0828,17.0451,17.0752,31000.0
2005-10-10 12:55:00,22.66,22.66,22.64,22.65,6000.0,17.0828,17.0828,17.0677,17.0752,6000.0
2005-10-10 13:00:00,22.65,22.65,22.64,22.64,4200.0,17.0752,17.0752,17.0677,17.0677,4200.0
2005-10-10 13:05:00,22.63,22.64,22.61,22.64,6600.0,17.0601,17.0677,17.0451,17.0677,6600.0
2005-10-10 13:10:00,22.65,22.65,22.65,22.65,7400.0,17.0752,17.0752,17.0752,17.0752,7400.0
2005-10-10 13:15:00,22.64,22.66,22.64,22.65,1400.0,17.0677,17.0828,17.0677,17.0752,1400.0
2005-10-10 13:20:00,22.65,22.68,22.63,22.67,10800.0,17.0752,17.0978,17.0601,17.0903,10800.0
2005-10-10 13:25:00,22.66,22.66,22.64,22.64,3200.0,17.0828,17.0828,17.0677,17.0677,3200.0
2005-10-10 13:30:00,22.62,22.65,22.62,22.65,2600.0,17.0526,17.0752,17.0526,17.0752,2600.0
2005-10-10 13:35:00,22.65,22.66,22.65,22.65,8400.0,17.0752,17.0828,17.0752,17.0752,8400.0
2005-10-10 13:40:00,22.65,22.65,22.61,22.64,3200.0,17.0752,17.0752,17.0451,17.0677,3200.0
2005-10-10 13:45:00,22.65,22.65,22.61,22.63,7800.0,17.0752,17.0752,17.0451,17.0601,7800.0
2005-10-10 13:50:00,22.59,22.6,22.57,22.57,4200.0,17.03,17.0375,17.0149,17.0149,4200.0
2005-10-10 13:55:00,22.58,22.59,22.58,22.58,4400.0,17.0225,17.03,17.0225,17.0225,4400.0
2005-10-10 14:00:00,22.58,22.58,22.58,22.58,1800.0,17.0225,17.0225,17.0225,17.0225,1800.0
2005-10-10 14:05:00,22.57,22.59,22.53,22.53,18000.0,17.0149,17.03,16.9848,16.9848,18000.0
2005-10-10 14:10:00,22.54,22.55,22.51,22.51,7800.0,16.9923,16.9998,16.9697,16.9697,7800.0
2005-10-10 14:15:00,22.54,22.54,22.51,22.52,3000.0,16.9923,16.9923,16.9697,16.9772,3000.0
2005-10-10 14:20:00,22.54,22.55,22.47,22.49,23800.0,16.9923,16.9998,16.9395,16.9546,23800.0
2005-10-10 14:25:00,22.49,22.5,22.42,22.42,10200.0,16.9546,16.9621,16.9018,16.9018,10200.0
2005-10-10 14:30:00,22.42,22.55,22.42,22.53,15000.0,16.9018,16.9998,16.9018,16.9848,15000.0
2005-10-10 14:35:00,22.53,22.54,22.48,22.48,9400.0,16.9848,16.9923,16.9471,16.9471,9400.0
2005-10-10 14:40:00,22.47,22.47,22.41,22.42,5400.0,16.9395,16.9395,16.8943,16.9018,5400.0
2005-10-10 14:45:00,22.42,22.44,22.42,22.43,5800.0,16.9018,16.9169,16.9018,16.9094,5800.0
2005-10-10 14:50:00,22.43,22.47,22.42,22.47,6400.0,16.9094,16.9395,16.9018,16.9395,6400.0
2005-10-10 14:55:00,22.47,22.5,22.47,22.5,6600.0,16.9395,16.9621,16.9395,16.9621,6600.0
2005-10-10 15:00:00,22.5,22.5,22.5,22.5,6400.0,16.9621,16.9621,16.9621,16.9621,6400.0
2005-10-10 15:05:00,22.5,22.5,22.44,22.45,8200.0,16.9621,16.9621,16.9169,16.9245,8200.0
2005-10-10 15:10:00,22.45,22.48,22.45,22.45,8800.0,16.9245,16.9471,16.9245,16.9245,8800.0
2005-10-10 15:15:00,22.45,22.45,22.38,22.44,16200.0,16.9245,16.9245,16.8717,16.9169,16200.0
2005-10-10 15:20:00,22.44,22.5,22.44,22.5,74600.0,16.9169,16.9621,16.9169,16.9621,74600.0
2005-10-10 15:25:00,22.5,22.52,22.48,22.49,19200.0,16.9621,16.9772,16.9471,16.9546,19200.0
2005-10-10 15:30:00,22.49,22.49,22.48,22.49,11400.0,16.9546,16.9546,16.9471,16.9546,11400.0
2005-10-10 15:35:00,22.49,22.52,22.49,22.52,15400.0,16.9546,16.9772,16.9546,16.9772,15400.0
2005-10-10 15:40:00,22.52,22.52,22.5,22.52,14600.0,16.9772,16.9772,16.9621,16.9772,14600.0
2005-10-10 15:45:00,22.52,22.54,22.52,22.53,16000.0,16.9772,16.9923,16.9772,16.9848,16000.0
2005-10-10 15:50:00,22.53,22.59,22.52,22.58,33000.0,16.9848,17.03,16.9772,17.0225,33000.0
2005-10-10 15:55:00,22.58,22.59,22.54,22.55,35400.0,17.0225,17.03,16.9923,16.9998,35400.0
2005-10-11 09:30:00,22.58,22.63,22.56,22.63,17000.0,17.0225,17.0601,17.0074,17.0601,17000.0
2005-10-11 09:35:00,22.63,22.92,22.63,22.87,31600.0,17.0601,17.2788,17.0601,17.2411,31600.0
2005-10-11 09:40:00,22.87,22.9,22.85,22.9,38800.0,17.2411,17.2637,17.226,17.2637,38800.0
2005-10-11 09:45:00,22.92,23.12,22.9,23.09,27800.0,17.2788,17.4295,17.2637,17.4069,27800.0
2005-10-11 09:50:00,23.09,23.09,22.92,22.97,26600.0,17.4069,17.4069,17.2788,17.3165,26600.0
2005-10-11 09:55:00,22.97,23.01,22.97,23.0,13800.0,17.3165,17.3466,17.3165,17.3391,13800.0
2005-10-11 10:00:00,23.0,23.0,22.91,22.95,15600.0,17.3391,17.3391,17.2712,17.3014,15600.0
2005-10-11 10:05:00,22.96,23.0,22.96,23.0,32000.0,17.3089,17.3391,17.3089,17.3391,32000.0
2005-10-11 10:10:00,23.0,23.15,23.0,23.0,31800.0,17.3391,17.4522,17.3391,17.3391,31800.0
2005-10-11 10:15:00,23.0,23.1,22.98,23.1,75000.0,17.3391,17.4145,17.324,17.4145,75000.0
2005-10-11 10:20:00,23.1,23.1,23.01,23.03,12800.0,17.4145,17.4145,17.3466,17.3617,12800.0
2005-10-11 10:25:00,23.03,23.07,23.03,23.07,5400.0,17.3617,17.3919,17.3617,17.3919,5400.0
2005-10-11 10:30:00,23.07,23.09,23.07,23.09,10800.0,17.3919,17.4069,17.3919,17.4069,10800.0
2005-10-11 10:35:00,23.08,23.08,23.0,23.02,20000.0,17.3994,17.3994,17.3391,17.3542,20000.0
2005-10-11 10:40:00,23.02,23.06,23.02,23.03,16200.0,17.3542,17.3843,17.3542,17.3617,16200.0
2005-10-11 10:45:00,23.02,23.03,23.02,23.03,5400.0,17.3542,17.3617,17.3542,17.3617,5400.0
2005-10-11 10:50:00,23.03,23.03,23.0,23.02,13200.0,17.3617,17.3617,17.3391,17.3542,13200.0
2005-10-11 10:55:00,23.0,23.07,23.0,23.06,9800.0,17.3391,17.3919,17.3391,17.3843,9800.0
2005-10-11 11:00:00,23.06,23.1,23.06,23.08,31200.0,17.3843,17.4145,17.3843,17.3994,31200.0
2005-10-11 11:05:00,23.07,23.08,23.07,23.08,4000.0,17.3919,17.3994,17.3919,17.3994,4000.0
2005-10-11 11:10:00,23.08,23.12,23.08,23.08,13200.0,17.3994,17.4295,17.3994,17.3994,13200.0
2005-10-11 11:15:00,23.08,23.08,23.07,23.08,22000.0,17.3994,17.3994,17.3919,17.3994,22000.0
2005-10-11 11:20:00,23.08,23.08,23.07,23.07,31400.0,17.3994,17.3994,17.3919,17.3919,31400.0
2005-10-11 11:25:00,23.07,23.07,23.06,23.06,33800.0,17.3919,17.3919,17.3843,17.3843,33800.0
2005-10-11 11:30:00,23.06,23.07,23.05,23.06,31200.0,17.3843,17.3919,17.3768,17.3843,31200.0
2005-10-11 11:35:00,23.05,23.05,23.0,23.0,13400.0,17.3768,17.3768,17.3391,17.3391,13400.0
2005-10-11 11:40:00,23.01,23.03,23.0,23.03,9200.0,17.3466,17.3617,17.3391,17.3617,9200.0
2005-10-11 11:45:00,23.03,23.05,23.02,23.05,20000.0,17.3617,17.3768,17.3542,17.3768,20000.0
2005-10-11 11:50:00,23.05,23.06,23.03,23.04,20800.0,17.3768,17.3843,17.3617,17.3692,20800.0
2005-10-11 11:55:00,23.04,23.06,23.03,23.06,13800.0,17.3692,17.3843,17.3617,17.3843,13800.0
2005-10-11 12:00:00,23.06,23.06,23.02,23.02,12200.0,17.3843,17.3843,17.3542,17.3542,12200.0
2005-10-11 12:05:00,23.02,23.02,22.95,23.0,16600.0,17.3542,17.3542,17.3014,17.3391,16600.0
2005-10-11 12:10:00,23.01,23.01,23.0,23.0,7400.0,17.3466,17.3466,17.3391,17.3391,7400.0
2005-10-11 12:15:00,23.0,23.02,23.0,23.0,6200.0,17.3391,17.3542,17.3391,17.3391,6200.0
2005-10-11 12:20:00,23.0,23.0,22.96,22.96,5000.0,17.3391,17.3391,17.3089,17.3089,5000.0
2005-10-11 12:25:00,22.96,22.96,22.95,22.95,6000.0,17.3089,17.3089,17.3014,17.3014,6000.0
2005-10-11 12:30:00,22.95,22.95,22.95,22.95,3400.0,17.3014,17.3014,17.3014,17.3014,3400.0
2005-10-11 12:35:00,22.96,22.98,22.92,22.98,16200.0,17.3089,17.324,17.2788,17.324,16200.0
2005-10-11 12:40:00,22.98,23.0,22.97,22.98,10800.0,17.324,17.3391,17.3165,17.324,10800.0
2005-10-11 12:45:00,22.98,22.98,22.96,22.96,4000.0,17.324,17.324,17.3089,17.3089,4000.0
2005-10-11 12:50:00,22.9,22.94,22.88,22.93,20400.0,17.2637,17.2938,17.2486,17.2863,20400.0
2005-10-11 12:55:00,22.93,22.93,22.9,22.9,7200.0,17.2863,17.2863,17.2637,17.2637,7200.0
2005-10-11 13:00:00,22.9,22.9,22.89,22.89,5000.0,17.2637,17.2637,17.2562,17.2562,5000.0
2005-10-11 13:05:00,22.91,22.92,22.9,22.92,6000.0,17.2712,17.2788,17.2637,17.2788,6000.0
2005-10-11 13:10:00,22.9,22.93,22.9,22.93,14200.0,17.2637,17.2863,17.2637,17.2863,14200.0
2005-10-11 13:15:00,22.93,22.93,22.89,22.89,10400.0,17.2863,17.2863,17.2562,17.2562,10400.0
2005-10-11 13:20:00,22.88,22.89,22.81,22.84,17400.0,17.2486,17.2562,17.1958,17.2185,17400.0
2005-10-11 13:25:00,22.83,22.83,22.73,22.75,22000.0,17.2109,17.2109,17.1355,17.1506,22000.0
2005-10-11 13:30:00,22.75,22.77,22.75,22.76,20000.0,17.1506,17.1657,17.1506,17.1582,20000.0
2005-10-11 13:35:00,22.77,22.81,22.77,22.8,11200.0,17.1657,17.1958,17.1657,17.1883,11200.0
2005-10-11 13:40:00,22.8,22.84,22.8,22.8,11600.0,17.1883,17.2185,17.1883,17.1883,11600.0
2005-10-11 13:45:00,22.8,22.82,22.8,22.81,11800.0,17.1883,17.2034,17.1883,17.1958,11800.0
2005-10-11 13:50:00,22.8,22.8,22.78,22.8,5800.0,17.1883,17.1883,17.1732,17.1883,5800.0
2005-10-11 13:55:00,22.8,22.83,22.79,22.81,5000.0,17.1883,17.2109,17.1808,17.1958,5000.0
2005-10-11 14:00:00,22.81,22.83,22.81,22.81,5600.0,17.1958,17.2109,17.1958,17.1958,5600.0
2005-10-11 14:05:00,22.81,22.81,22.75,22.76,26000.0,17.1958,17.1958,17.1506,17.1582,26000.0
2005-10-11 14:10:00,22.78,22.8,22.78,22.8,12800.0,17.1732,17.1883,17.1732,17.1883,12800.0
2005-10-11 14:15:00,22.82,22.83,22.82,22.83,8600.0,17.2034,17.2109,17.2034,17.2109,8600.0
2005-10-11 14:20:00,22.82,22.83,22.81,22.83,7800.0,17.2034,17.2109,17.1958,17.2109,7800.0
2005-10-11 14:25:00,22.83,22.85,22.82,22.82,10000.0,17.2109,17.226,17.2034,17.2034,10000.0
2005-10-11 14:30:00,22.82,22.83,22.81,22.83,12200.0,17.2034,17.2109,17.1958,17.2109,12200.0
2005-10-11 14:35:00,22.83,22.83,22.82,22.83,12000.0,17.2109,17.2109,17.2034,17.2109,12000.0
2005-10-11 14:40:00,22.85,22.87,22.84,22.87,10400.0,17.226,17.2411,17.2185,17.2411,10400.0
2005-10-11 14:45:00,22.87,22.91,22.87,22.89,4400.0,17.2411,17.2712,17.2411,17.2562,4400.0
2005-10-11 14:50:00,22.89,22.9,22.86,22.86,8200.0,17.2562,17.2637,17.2335,17.2335,8200.0
2005-10-11 14:55:00,22.85,22.86,22.84,22.84,7800.0,17.226,17.2335,17.2185,17.2185,7800.0
2005-10-11 15:00:00,22.84,22.84,22.81,22.82,6600.0,17.2185,17.2185,17.1958,17.2034,6600.0
2005-10-11 15:05:00,22.82,22.84,22.81,22.82,9600.0,17.2034,17.2185,17.1958,17.2034,9600.0
2005-10-11 15:10:00,22.83,22.84,22.82,22.84,13200.0,17.2109,17.2185,17.2034,17.2185,13200.0
2005-10-11 15:15:00,22.84,22.87,22.84,22.84,11400.0,17.2185,17.2411,17.2185,17.2185,11400.0
2005-10-11 15:20:00,22.84,22.85,22.8,22.81,21400.0,17.2185,17.226,17.1883,17.1958,21400.0
2005-10-11 15:25:00,22.81,22.82,22.8,22.81,11800.0,17.1958,17.2034,17.1883,17.1958,11800.0
2005-10-11 15:30:00,22.81,22.81,22.79,22.8,17000.0,17.1958,17.1958,17.1808,17.1883,17000.0
2005-10-11 15:35:00,22.78,22.81,22.78,22.8,32200.0,17.1732,17.1958,17.1732,17.1883,32200.0
2005-10-11 15:40:00,22.8,22.83,22.8,22.82,20200.0,17.1883,17.2109,17.1883,17.2034,20200.0
2005-10-11 15:45:00,22.82,22.85,22.82,22.85,15400.0,17.2034,17.226,17.2034,17.226,15400.0
2005-10-11 15:50:00,22.86,22.86,22.84,22.84,23200.0,17.2335,17.2335,17.2185,17.2185,23200.0
2005-10-11 15:55:00,22.84,22.84,22.83,22.84,25400.0,17.2185,17.2185,17.2109,17.2185,25400.0
2005-10-12 09:30:00,22.88,23.06,22.88,23.04,34800.0,17.2486,17.3843,17.2486,17.3692,34800.0
2005-10-12 09:35:00,23.06,23.25,23.06,23.16,47600.0,17.3843,17.5275,17.3843,17.4597,47600.0
2005-10-12 09:40:00,23.17,23.18,23.16,23.18,16600.0,17.4672,17.4748,17.4597,17.4748,16600.0
2005-10-12 09:45:00,23.18,23.28,23.18,23.25,51800.0,17.4748,17.5502,17.4748,17.5275,51800.0
2005-10-12 09:50:00,23.25,23.25,23.14,23.15,37200.0,17.5275,17.5275,17.4446,17.4522,37200.0
2005-10-12 09:55:00,23.15,23.19,23.05,23.19,41200.0,17.4522,17.4823,17.3768,17.4823,41200.0
2005-10-12 10:00:00,23.19,23.19,23.13,23.13,7600.0,17.4823,17.4823,17.4371,17.4371,7600.0
2005-10-12 10:05:00,23.13,23.19,23.13,23.18,14600.0,17.4371,17.4823,17.4371,17.4748,14600.0
2005-10-12 10:10:00,23.18,23.2,23.13,23.15,18600.0,17.4748,17.4899,17.4371,17.4522,18600.0
2005-10-12 10:15:00,23.15,23.15,23.11,23.11,23200.0,17.4522,17.4522,17.422,17.422,23200.0
2005-10-12 10:20:00,23.13,23.13,23.04,23.07,21600.0,17.4371,17.4371,17.3692,17.3919,21600.0
2005-10-12 10:25:00,23.09,23.1,23.07,23.09,21000.0,17.4069,17.4145,17.3919,17.4069,21000.0
2005-10-12 10:30:00,23.09,23.1,23.08,23.08,34400.0,17.4069,17.4145,17.3994,17.3994,34400.0
2005-10-12 10:35:00,23.08,23.08,22.97,22.97,39600.0,17.3994,17.3994,17.3165,17.3165,39600.0
2005-10-12 10:40:00,22.98,23.06,22.98,23.02,55800.0,17.324,17.3843,17.324,17.3542,55800.0
2005-10-12 10:45:00,23.0,23.01,22.99,22.99,17200.0,17.3391,17.3466,17.3315,17.3315,17200.0
2005-10-12 10:50:00,22.96,22.96,22.86,22.87,59600.0,17.3089,17.3089,17.2335,17.2411,59600.0
2005-10-12 10:55:00,22.87,22.89,22.85,22.88,389800.0,17.2411,17.2562,17.226,17.2486,389800.0
2005-10-12 11:00:00,22.9,22.99,22.87,22.87,17600.0,17.2637,17.3315,17.2411,17.2411,17600.0
2005-10-12 11:05:00,22.88,22.9,22.85,22.89,73000.0,17.2486,17.2637,17.226,17.2562,73000.0
2005-10-12 11:10:00,22.9,22.92,22.9,22.91,11600.0,17.2637,17.2788,17.2637,17.2712,11600.0
2005-10-12 11:15:00,22.91,22.92,22.84,22.84,12400.0,17.2712,17.2788,17.2185,17.2185,12400.0
2005-10-12 11:20:00,22.84,22.9,22.84,22.89,12800.0,17.2185,17.2637,17.2185,17.2562,12800.0
2005-10-12 11:25:00,22.9,22.91,22.88,22.88,11200.0,17.2637,17.2712,17.2486,17.2486,11200.0
2005-10-12 11:30:00,22.88,22.93,22.88,22.9,5600.0,17.2486,17.2863,17.2486,17.2637,5600.0
2005-10-12 11:35:00,22.9,22.9,22.85,22.88,17600.0,17.2637,17.2637,17.226,17.2486,17600.0
2005-10-12 11:40:00,22.88,22.9,22.88,22.9,4400.0,17.2486,17.2637,17.2486,17.2637,4400.0
2005-10-12 11:45:00,22.9,22.93,22.9,22.91,10400.0,17.2637,17.2863,17.2637,17.2712,10400.0
2005-10-12 11:50:00,22.91,22.91,22.86,22.89,32000.0,17.2712,17.2712,17.2335,17.2562,32000.0
2005-10-12 11:55:00,22.89,22.93,22.87,22.92,184200.0,17.2562,17.2863,17.2411,17.2788,184200.0
2005-10-12 12:00:00,22.91,22.92,22.85,22.85,61600.0,17.2712,17.2788,17.226,17.226,61600.0
2005-10-12 12:05:00,22.86,22.9,22.63,22.8,79200.0,17.2335,17.2637,17.0601,17.1883,79200.0
2005-10-12 12:10:00,22.8,22.8,22.63,22.72,12000.0,17.1883,17.1883,17.0601,17.128,12000.0
2005-10-12 12:15:00,22.72,22.75,22.71,22.71,84200.0,17.128,17.1506,17.1205,17.1205,84200.0
2005-10-12 12:20:00,22.71,22.73,22.65,22.68,11600.0,17.1205,17.1355,17.0752,17.0978,11600.0
2005-10-12 12:25:00,22.68,22.7,22.65,22.66,30400.0,17.0978,17.1129,17.0752,17.0828,30400.0
2005-10-12 12:30:00,22.63,22.64,22.57,22.57,11600.0,17.0601,17.0677,17.0149,17.0149,11600.0
2005-10-12 12:35:00,22.57,22.58,22.43,22.48,60600.0,17.0149,17.0225,16.9094,16.9471,60600.0
2005-10-12 12:40:00,22.48,22.52,22.47,22.5,38600.0,16.9471,16.9772,16.9395,16.9621,38600.0
2005-10-12 12:45:00,22.52,22.52,22.47,22.47,27800.0,16.9772,16.9772,16.9395,16.9395,27800.0
2005-10-12 12:50:00,22.46,22.46,22.45,22.45,8400.0,16.932,16.932,16.9245,16.9245,8400.0
2005-10-12 12:55:00,22.45,22.48,22.45,22.48,15400.0,16.9245,16.9471,16.9245,16.9471,15400.0
2005-10-12 13:00:00,22.48,22.48,22.43,22.46,25600.0,16.9471,16.9471,16.9094,16.932,25600.0
2005-10-12 13:05:00,22.46,22.53,22.45,22.53,44200.0,16.932,16.9848,16.9245,16.9848,44200.0
2005-10-12 13:10:00,22.53,22.54,22.5,22.5,18600.0,16.9848,16.9923,16.9621,16.9621,18600.0
2005-10-12 13:15:00,22.5,22.52,22.5,22.5,4400.0,16.9621,16.9772,16.9621,16.9621,4400.0
2005-10-12 13:20:00,22.5,22.5,22.48,22.48,27600.0,16.9621,16.9621,16.9471,16.9471,27600.0
2005-10-12 13:25:00,22.47,22.49,22.45,22.48,16800.0,16.9395,16.9546,16.9245,16.9471,16800.0
2005-10-12 13:30:00,22.45,22.45,22.42,22.42,11600.0,16.9245,16.9245,16.9018,16.9018,11600.0
2005-10-12 13:35:00,22.42,22.43,22.4,22.41,46400.0,16.9018,16.9094,16.8868,16.8943,46400.0
2005-10-12 13:40:00,22.41,22.41,22.0,22.0,110600.0,16.8943,16.8943,16.5852,16.5852,110600.0
2005-10-12 13:45:00,22.03,22.08,21.95,22.07,111400.0,16.6078,16.6455,16.5475,16.638,111400.0
2005-10-12 13:50:00,22.07,22.23,22.0,22.16,165800.0,16.638,16.7586,16.5852,16.7058,165800.0
2005-10-12 13:55:00,22.14,22.24,22.12,22.12,75000.0,16.6908,16.7661,16.6757,16.6757,75000.0
2005-10-12 14:00:00,22.12,22.36,22.12,22.2,88200.0,16.6757,16.8566,16.6757,16.736,88200.0
2005-10-12 14:05:00,22.2,22.24,22.17,22.18,61600.0,16.736,16.7661,16.7134,16.7209,61600.0
2005-10-12 14:10:00,22.15,22.18,22.15,22.16,33000.0,16.6983,16.7209,16.6983,16.7058,33000.0
2005-10-12 14:15:00,22.16,22.25,22.12,22.13,355400.0,16.7058,16.7737,16.6757,16.6832,355400.0
2005-10-12 14:20:00,22.15,22.16,22.11,22.13,82800.0,16.6983,16.7058,16.6681,16.6832,82800.0
2005-10-12 14:25:00,22.15,22.15,22.08,22.1,118800.0,16.6983,16.6983,16.6455,16.6606,118800.0
2005-10-12 14:30:00,22.1,22.2,22.1,22.11,65800.0,16.6606,16.736,16.6606,16.6681,65800.0
2005-10-12 14:35:00,22.11,22.13,22.1,22.11,126800.0,16.6681,16.6832,16.6606,16.6681,126800.0
2005-10-12 14:40:00,22.13,22.14,22.11,22.14,32000.0,16.6832,16.6908,16.6681,16.6908,32000.0
2005-10-12 14:45:00,22.14,22.16,22.13,22.13,31000.0,16.6908,16.7058,16.6832,16.6832,31000.0
2005-10-12 14:50:00,22.13,22.2,22.13,22.15,62000.0,16.6832,16.736,16.6832,16.6983,62000.0
2005-10-12 14:55:00,22.15,22.16,22.14,22.16,18400.0,16.6983,16.7058,16.6908,16.7058,18400.0
2005-10-12 15:00:00,22.15,22.16,22.14,22.16,38400.0,16.6983,16.7058,16.6908,16.7058,38400.0
2005-10-12 15:05:00,22.15,22.16,22.13,22.13,11400.0,16.6983,16.7058,16.6832,16.6832,11400.0
2005-10-12 15:10:00,22.13,22.17,22.13,22.14,26600.0,16.6832,16.7134,16.6832,16.6908,26600.0
2005-10-12 15:15:00,22.14,22.17,22.13,22.17,28200.0,16.6908,16.7134,16.6832,16.7134,28200.0
2005-10-12 15:20:00,22.17,22.27,22.16,22.23,41000.0,16.7134,16.7888,16.7058,16.7586,41000.0
2005-10-12 15:25:00,22.23,22.35,22.22,22.25,49800.0,16.7586,16.8491,16.7511,16.7737,49800.0
2005-10-12 15:30:00,22.24,22.25,22.21,22.25,46400.0,16.7661,16.7737,16.7435,16.7737,46400.0
2005-10-12 15:35:00,22.25,22.36,22.25,22.36,55200.0,16.7737,16.8566,16.7737,16.8566,55200.0
2005-10-12 15:40:00,22.36,22.42,22.36,22.41,56800.0,16.8566,16.9018,16.8566,16.8943,56800.0
2005-10-12 15:45:00,22.41,22.43,22.41,22.43,55000.0,16.8943,16.9094,16.8943,16.9094,55000.0
2005-10-12 15:50:00,22.43,22.5,22.43,22.49,115000.0,16.9094,16.9621,16.9094,16.9546,115000.0
2005-10-12 15:55:00,22.49,22.49,22.45,22.46,44400.0,16.9546,16.9546,16.9245,16.932,44400.0
2005-10-13 09:30:00,22.5,22.59,22.49,22.59,17600.0,16.9621,17.03,16.9546,17.03,17600.0
2005-10-13 09:35:00,22.6,22.75,22.6,22.68,11000.0,17.0375,17.1506,17.0375,17.0978,11000.0
2005-10-13 09:40:00,22.68,22.68,22.58,22.58,58200.0,17.0978,17.0978,17.0225,17.0225,58200.0
2005-10-13 09:45:00,22.56,22.57,22.35,22.35,66800.0,17.0074,17.0149,16.8491,16.8491,66800.0
2005-10-13 09:50:00,22.35,22.35,22.05,22.07,82000.0,16.8491,16.8491,16.6229,16.638,82000.0
2005-10-13 09:55:00,22.07,22.07,21.64,21.7,100400.0,16.638,16.638,16.3138,16.359,100400.0
2005-10-13 10:00:00,21.7,21.81,21.58,21.67,38400.0,16.359,16.442,16.2686,16.3364,38400.0
2005-10-13 10:05:00,21.67,21.93,21.67,21.88,101000.0,16.3364,16.5324,16.3364,16.4947,101000.0
2005-10-13 10:10:00,21.9,21.93,21.9,21.92,34600.0,16.5098,16.5324,16.5098,16.5249,34600.0
2005-10-13 10:15:00,21.92,22.27,21.92,22.09,106200.0,16.5249,16.7888,16.5249,16.6531,106200.0
2005-10-13 10:20:00,22.09,22.09,22.07,22.09,22000.0,16.6531,16.6531,16.638,16.6531,22000.0
2005-10-13 10:25:00,22.09,22.17,22.09,22.15,61600.0,16.6531,16.7134,16.6531,16.6983,61600.0
2005-10-13 10:30:00,22.15,22.25,22.1,22.25,58800.0,16.6983,16.7737,16.6606,16.7737,58800.0
2005-10-13 10:35:00,22.23,22.23,22.15,22.18,25000.0,16.7586,16.7586,16.6983,16.7209,25000.0
2005-10-13 10:40:00,22.18,22.18,22.13,22.14,62400.0,16.7209,16.7209,16.6832,16.6908,62400.0
2005-10-13 10:45:00,22.14,22.17,22.14,22.15,40400.0,16.6908,16.7134,16.6908,16.6983,40400.0
2005-10-13 10:50:00,22.14,22.15,22.13,22.14,12400.0,16.6908,16.6983,16.6832,16.6908,12400.0
2005-10-13 10:55:00,22.16,22.16,22.15,22.15,20200.0,16.7058,16.7058,16.6983,16.6983,20200.0
2005-10-13 11:00:00,22.15,22.22,22.15,22.21,76000.0,16.6983,16.7511,16.6983,16.7435,76000.0
2005-10-13 11:05:00,22.21,22.21,22.14,22.16,180800.0,16.7435,16.7435,16.6908,16.7058,180800.0
2005-10-13 11:10:00,22.17,22.23,22.17,22.23,59800.0,16.7134,16.7586,16.7134,16.7586,59800.0
2005-10-13 11:15:00,22.23,22.28,22.23,22.26,18400.0,16.7586,16.7963,16.7586,16.7812,18400.0
2005-10-13 11:20:00,22.25,22.26,22.13,22.13,14600.0,16.7737,16.7812,16.6832,16.6832,14600.0
2005-10-13 11:25:00,22.13,22.13,22.08,22.13,18400.0,16.6832,16.6832,16.6455,16.6832,18400.0
2005-10-13 11:30:00,22.16,22.18,22.15,22.17,22200.0,16.7058,16.7209,16.6983,16.7134,22200.0
2005-10-13 11:35:00,22.17,22.18,22.08,22.11,38000.0,16.7134,16.7209,16.6455,16.6681,38000.0
2005-10-13 11:40:00,22.11,22.13,22.09,22.1,19200.0,16.6681,16.6832,16.6531,16.6606,19200.0
2005-10-13 11:45:00,22.08,22.13,22.07,22.13,10600.0,16.6455,16.6832,16.638,16.6832,10600.0
2005-10-13 11:50:00,22.16,22.16,22.09,22.11,15400.0,16.7058,16.7058,16.6531,16.6681,15400.0
2005-10-13 11:55:00,22.11,22.11,22.0,22.0,13800.0,16.6681,16.6681,16.5852,16.5852,13800.0
2005-10-13 12:00:00,22.0,22.03,22.0,22.0,110000.0,16.5852,16.6078,16.5852,16.5852,110000.0
2005-10-13 12:05:00,22.0,22.02,21.98,21.98,119600.0,16.5852,16.6003,16.5701,16.5701,119600.0
2005-10-13 12:10:00,21.98,21.98,21.88,21.9,31200.0,16.5701,16.5701,16.4947,16.5098,31200.0
2005-10-13 12:15:00,21.92,21.98,21.92,21.98,11000.0,16.5249,16.5701,16.5249,16.5701,11000.0
2005-10-13 12:20:00,21.97,21.99,21.92,21.92,36200.0,16.5626,16.5777,16.5249,16.5249,36200.0
2005-10-13 12:25:00,21.91,21.91,21.84,21.89,36800.0,16.5174,16.5174,16.4646,16.5023,36800.0
2005-10-13 12:30:00,21.89,21.9,21.88,21.88,83800.0,16.5023,16.5098,16.4947,16.4947,83800.0
2005-10-13 12:35:00,21.88,21.91,21.88,21.91,45000.0,16.4947,16.5174,16.4947,16.5174,45000.0
2005-10-13 12:40:00,21.91,21.91,21.87,21.88,21400.0,16.5174,16.5174,16.4872,16.4947,21400.0
2005-10-13 12:45:00,21.88,21.9,21.85,21.9,122800.0,16.4947,16.5098,16.4721,16.5098,122800.0
2005-10-13 12:50:00,21.9,21.92,21.85,21.86,46800.0,16.5098,16.5249,16.4721,16.4797,46800.0
2005-10-13 12:55:00,21.86,21.91,21.86,21.91,8000.0,16.4797,16.5174,16.4797,16.5174,8000.0
2005-10-13 13:00:00,21.91,21.98,21.91,21.98,33000.0,16.5174,16.5701,16.5174,16.5701,33000.0
2005-10-13 13:05:00,21.96,22.05,21.96,22.03,149200.0,16.5551,16.6229,16.5551,16.6078,149200.0
2005-10-13 13:10:00,22.0,22.03,22.0,22.03,205000.0,16.5852,16.6078,16.5852,16.6078,205000.0
2005-10-13 13:15:00,22.03,22.05,22.03,22.03,12000.0,16.6078,16.6229,16.6078,16.6078,12000.0
2005-10-13 13:20:00,22.02,22.02,21.96,21.98,35800.0,16.6003,16.6003,16.5551,16.5701,35800.0
2005-10-13 13:25:00,21.99,22.0,21.99,22.0,216800.0,16.5777,16.5852,16.5777,16.5852,216800.0
2005-10-13 13:30:00,21.99,21.99,21.92,21.96,6000.0,16.5777,16.5777,16.5249,16.5551,6000.0
2005-10-13 13:35:00,21.93,21.93,21.8,21.81,21800.0,16.5324,16.5324,16.4344,16.442,21800.0
2005-10-13 13:40:00,21.82,21.84,21.82,21.83,11200.0,16.4495,16.4646,16.4495,16.457,11200.0
2005-10-13 13:45:00,21.83,21.85,21.81,21.85,79600.0,16.457,16.4721,16.442,16.4721,79600.0
2005-10-13 13:50:00,21.85,21.85,21.8,21.83,93800.0,16.4721,16.4721,16.4344,16.457,93800.0
2005-10-13 13:55:00,21.83,21.84,21.8,21.84,45400.0,16.457,16.4646,16.4344,16.4646,45400.0
2005-10-13 14:00:00,21.84,21.87,21.84,21.87,23000.0,16.4646,16.4872,16.4646,16.4872,23000.0
2005-10-13 14:05:00,21.88,21.96,21.86,21.96,11600.0,16.4947,16.5551,16.4797,16.5551,11600.0
2005-10-13 14:10:00,21.96,21.98,21.96,21.97,5400.0,16.5551,16.5701,16.5551,16.5626,5400.0
2005-10-13 14:15:00,21.97,21.97,21.94,21.97,7200.0,16.5626,16.5626,16.54,16.5626,7200.0
2005-10-13 14:20:00,21.97,22.0,21.97,22.0,14400.0,16.5626,16.5852,16.5626,16.5852,14400.0
2005-10-13 14:25:00,22.0,22.0,21.9,21.96,89600.0,16.5852,16.5852,16.5098,16.5551,89600.0
2005-10-13 14:30:00,21.98,22.0,21.97,22.0,12000.0,16.5701,16.5852,16.5626,16.5852,12000.0
2005-10-13 14:35:00,22.0,22.0,21.94,21.98,30800.0,16.5852,16.5852,16.54,16.5701,30800.0
2005-10-13 14:40:00,21.98,22.04,21.98,22.03,41000.0,16.5701,16.6154,16.5701,16.6078,41000.0
2005-10-13 14:45:00,22.05,22.08,21.96,21.97,36200.0,16.6229,16.6455,16.5551,16.5626,36200.0
2005-10-13 14:50:00,21.96,21.98,21.95,21.98,9400.0,16.5551,16.5701,16.5475,16.5701,9400.0
2005-10-13 14:55:00,21.98,22.03,21.98,22.03,5400.0,16.5701,16.6078,16.5701,16.6078,5400.0
2005-10-13 15:00:00,22.01,22.18,22.01,22.15,21200.0,16.5927,16.7209,16.5927,16.6983,21200.0
2005-10-13 15:05:00,22.14,22.17,22.12,22.17,9400.0,16.6908,16.7134,16.6757,16.7134,9400.0
2005-10-13 15:10:00,22.16,22.22,22.16,22.22,12400.0,16.7058,16.7511,16.7058,16.7511,12400.0
2005-10-13 15:15:00,22.22,22.22,22.19,22.2,33200.0,16.7511,16.7511,16.7284,16.736,33200.0
2005-10-13 15:20:00,22.2,22.2,22.13,22.13,30600.0,16.736,16.736,16.6832,16.6832,30600.0
2005-10-13 15:25:00,22.13,22.13,22.11,22.13,17200.0,16.6832,16.6832,16.6681,16.6832,17200.0
2005-10-13 15:30:00,22.13,22.13,22.03,22.08,36400.0,16.6832,16.6832,16.6078,16.6455,36400.0
2005-10-13 15:35:00,22.08,22.09,22.08,22.09,14600.0,16.6455,16.6531,16.6455,16.6531,14600.0
2005-10-13 15:40:00,22.09,22.09,22.02,22.07,25000.0,16.6531,16.6531,16.6003,16.638,25000.0
2005-10-13 15:45:00,22.06,22.07,22.02,22.03,21400.0,16.6304,16.638,16.6003,16.6078,21400.0
2005-10-13 15:50:00,22.02,22.05,22.02,22.05,44800.0,16.6003,16.6229,16.6003,16.6229,44800.0
2005-10-13 15:55:00,22.04,22.06,22.04,22.05,89200.0,16.6154,16.6304,16.6154,16.6229,89200.0
2005-10-14 09:30:00,22.1,22.16,22.1,22.16,4800.0,16.6606,16.7058,16.6606,16.7058,4800.0
2005-10-14 09:35:00,22.16,22.35,22.15,22.35,22400.0,16.7058,16.8491,16.6983,16.8491,22400.0
2005-10-14 09:40:00,22.34,22.47,22.32,22.46,20000.0,16.8415,16.9395,16.8264,16.932,20000.0
2005-10-14 09:45:00,22.45,22.45,22.3,22.3,88000.0,16.9245,16.9245,16.8114,16.8114,88000.0
2005-10-14 09:50:00,22.25,22.33,22.25,22.33,5800.0,16.7737,16.834,16.7737,16.834,5800.0
2005-10-14 09:55:00,22.3,22.3,22.2,22.2,54600.0,16.8114,16.8114,16.736,16.736,54600.0
2005-10-14 10:00:00,22.2,22.2,22.16,22.16,94800.0,16.736,16.736,16.7058,16.7058,94800.0
2005-10-14 10:05:00,22.18,22.37,22.15,22.15,17800.0,16.7209,16.8641,16.6983,16.6983,17800.0
2005-10-14 10:10:00,22.13,22.13,22.09,22.11,203400.0,16.6832,16.6832,16.6531,16.6681,203400.0
2005-10-14 10:15:00,22.11,22.13,22.08,22.08,51600.0,16.6681,16.6832,16.6455,16.6455,51600.0
2005-10-14 10:20:00,22.11,22.11,22.0,22.0,97000.0,16.6681,16.6681,16.5852,16.5852,97000.0
2005-10-14 10:25:00,22.0,22.05,22.0,22.05,49000.0,16.5852,16.6229,16.5852,16.6229,49000.0
2005-10-14 10:30:00,22.05,22.05,22.03,22.03,75200.0,16.6229,16.6229,16.6078,16.6078,75200.0
2005-10-14 10:35:00,22.03,22.06,22.03,22.05,38800.0,16.6078,16.6304,16.6078,16.6229,38800.0
2005-10-14 10:40:00,22.03,22.18,22.03,22.16,26000.0,16.6078,16.7209,16.6078,16.7058,26000.0
2005-10-14 10:45:00,22.14,22.16,22.13,22.13,6600.0,16.6908,16.7058,16.6832,16.6832,6600.0
2005-10-14 10:50:00,22.22,22.22,22.13,22.2,120600.0,16.7511,16.7511,16.6832,16.736,120600.0
2005-10-14 10:55:00,22.2,22.22,22.18,22.18,19400.0,16.736,16.7511,16.7209,16.7209,19400.0
2005-10-14 11:00:00,22.16,22.18,22.16,22.16,4200.0,16.7058,16.7209,16.7058,16.7058,4200.0
2005-10-14 11:05:00,22.16,22.18,22.16,22.18,113600.0,16.7058,16.7209,16.7058,16.7209,113600.0
2005-10-14 11:10:00,22.17,22.2,22.16,22.16,23800.0,16.7134,16.736,16.7058,16.7058,23800.0
2005-10-14 11:15:00,22.16,22.18,22.16,22.18,2200.0,16.7058,16.7209,16.7058,16.7209,2200.0
2005-10-14 11:20:00,22.18,22.22,22.18,22.2,26000.0,16.7209,16.7511,16.7209,16.736,26000.0
2005-10-14 11:25:00,22.17,22.21,22.16,22.21,55600.0,16.7134,16.7435,16.7058,16.7435,55600.0
2005-10-14 11:30:00,22.2,22.23,22.2,22.22,29600.0,16.736,16.7586,16.736,16.7511,29600.0
2005-10-14 11:35:00,22.21,22.24,22.21,22.22,4000.0,16.7435,16.7661,16.7435,16.7511,4000.0
2005-10-14 11:40:00,22.22,22.23,22.2,22.2,45400.0,16.7511,16.7586,16.736,16.736,45400.0
2005-10-14 11:45:00,22.2,22.2,22.18,22.18,23200.0,16.736,16.736,16.7209,16.7209,23200.0
2005-10-14 11:50:00,22.18,22.2,22.18,22.2,41800.0,16.7209,16.736,16.7209,16.736,41800.0
2005-10-14 11:55:00,22.2,22.2,22.18,22.2,36400.0,16.736,16.736,16.7209,16.736,36400.0
2005-10-14 12:00:00,22.19,22.19,22.12,22.14,32000.0,16.7284,16.7284,16.6757,16.6908,32000.0
2005-10-14 12:05:00,22.13,22.13,22.12,22.13,32000.0,16.6832,16.6832,16.6757,16.6832,32000.0
2005-10-14 12:10:00,22.13,22.15,22.13,22.15,4400.0,16.6832,16.6983,16.6832,16.6983,4400.0
2005-10-14 12:15:00,22.15,22.15,22.13,22.14,3600.0,16.6983,16.6983,16.6832,16.6908,3600.0
2005-10-14 12:20:00,22.14,22.18,22.14,22.16,3000.0,16.6908,16.7209,16.6908,16.7058,3000.0
2005-10-14 12:25:00,22.17,22.21,22.17,22.21,43000.0,16.7134,16.7435,16.7134,16.7435,43000.0
2005-10-14 12:30:00,22.22,22.25,22.22,22.25,36800.0,16.7511,16.7737,16.7511,16.7737,36800.0
2005-10-14 12:35:00,22.24,22.25,22.23,22.23,16200.0,16.7661,16.7737,16.7586,16.7586,16200.0
2005-10-14 12:40:00,22.23,22.25,22.22,22.25,146600.0,16.7586,16.7737,16.7511,16.7737,146600.0
2005-10-14 12:45:00,22.22,22.22,22.2,22.21,1600.0,16.7511,16.7511,16.736,16.7435,1600.0
2005-10-14 12:50:00,22.21,22.21,22.2,22.21,1600.0,16.7435,16.7435,16.736,16.7435,1600.0
2005-10-14 12:55:00,22.21,22.21,22.16,22.18,6800.0,16.7435,16.7435,16.7058,16.7209,6800.0
2005-10-14 13:00:00,22.18,22.18,22.14,22.18,6800.0,16.7209,16.7209,16.6908,16.7209,6800.0
2005-10-14 13:05:00,22.18,22.18,22.14,22.18,7200.0,16.7209,16.7209,16.6908,16.7209,7200.0
2005-10-14 13:10:00,22.18,22.18,22.18,22.18,6200.0,16.7209,16.7209,16.7209,16.7209,6200.0
2005-10-14 13:15:00,22.18,22.19,22.18,22.19,13200.0,16.7209,16.7284,16.7209,16.7284,13200.0
2005-10-14 13:20:00,22.2,22.2,22.18,22.18,5000.0,16.736,16.736,16.7209,16.7209,5000.0
2005-10-14 13:25:00,22.18,22.18,22.18,22.18,4200.0,16.7209,16.7209,16.7209,16.7209,4200.0
2005-10-14 13:30:00,22.18,22.18,22.18,22.18,10800.0,16.7209,16.7209,16.7209,16.7209,10800.0
2005-10-14 13:35:00,22.18,22.19,22.13,22.19,67200.0,16.7209,16.7284,16.6832,16.7284,67200.0
2005-10-14 13:40:00,22.19,22.23,22.18,22.2,11000.0,16.7284,16.7586,16.7209,16.736,11000.0
2005-10-14 13:45:00,22.18,22.23,22.18,22.2,6200.0,16.7209,16.7586,16.7209,16.736,6200.0
2005-10-14 13:50:00,22.19,22.23,22.18,22.22,36000.0,16.7284,16.7586,16.7209,16.7511,36000.0
2005-10-14 13:55:00,22.23,22.27,22.22,22.24,58600.0,16.7586,16.7888,16.7511,16.7661,58600.0
2005-10-14 14:00:00,22.22,22.22,22.18,22.22,12000.0,16.7511,16.7511,16.7209,16.7511,12000.0
2005-10-14 14:05:00,22.19,22.22,22.19,22.19,10400.0,16.7284,16.7511,16.7284,16.7284,10400.0
2005-10-14 14:10:00,22.18,22.21,22.18,22.18,3200.0,16.7209,16.7435,16.7209,16.7209,3200.0
2005-10-14 14:15:00,22.18,22.18,22.14,22.17,4400.0,16.7209,16.7209,16.6908,16.7134,4400.0
2005-10-14 14:20:00,22.11,22.17,22.11,22.17,1400.0,16.6681,16.7134,16.6681,16.7134,1400.0
2005-10-14 14:25:00,22.18,22.18,22.16,22.18,7200.0,16.7209,16.7209,16.7058,16.7209,7200.0
2005-10-14 14:30:00,22.17,22.19,22.16,22.16,18600.0,16.7134,16.7284,16.7058,16.7058,18600.0
2005-10-14 14:35:00,22.16,22.21,22.16,22.21,11800.0,16.7058,16.7435,16.7058,16.7435,11800.0
2005-10-14 14:40:00,22.21,22.22,22.17,22.17,7600.0,16.7435,16.7511,16.7134,16.7134,7600.0
2005-10-14 14:45:00,22.18,22.21,22.18,22.21,5800.0,16.7209,16.7435,16.7209,16.7435,5800.0
2005-10-14 14:50:00,22.21,22.24,22.21,22.23,4800.0,16.7435,16.7661,16.7435,16.7586,4800.0
2005-10-14 14:55:00,22.23,22.23,22.2,22.23,12600.0,16.7586,16.7586,16.736,16.7586,12600.0
2005-10-14 15:00:00,22.23,22.27,22.23,22.24,33200.0,16.7586,16.7888,16.7586,16.7661,33200.0
2005-10-14 15:05:00,22.25,22.26,22.24,22.25,14800.0,16.7737,16.7812,16.7661,16.7737,14800.0
2005-10-14 15:10:00,22.25,22.25,22.25,22.25,15400.0,16.7737,16.7737,16.7737,16.7737,15400.0
2005-10-14 15:15:00,22.25,22.26,22.24,22.25,33800.0,16.7737,16.7812,16.7661,16.7737,33800.0
2005-10-14 15:20:00,22.25,22.27,22.25,22.26,21200.0,16.7737,16.7888,16.7737,16.7812,21200.0
2005-10-14 15:25:00,22.26,22.27,22.25,22.25,11600.0,16.7812,16.7888,16.7737,16.7737,11600.0
2005-10-14 15:30:00,22.25,22.25,22.25,22.25,16000.0,16.7737,16.7737,16.7737,16.7737,16000.0
2005-10-14 15:35:00,22.25,22.31,22.25,22.31,19600.0,16.7737,16.8189,16.7737,16.8189,19600.0
2005-10-14 15:40:00,22.3,22.3,22.25,22.25,13600.0,16.8114,16.8114,16.7737,16.7737,13600.0
2005-10-14 15:45:00,22.25,22.35,22.25,22.33,27200.0,16.7737,16.8491,16.7737,16.834,27200.0
2005-10-14 15:50:00,22.33,22.38,22.3,22.36,56400.0,16.834,16.8717,16.8114,16.8566,56400.0
2005-10-14 15:55:00,22.36,22.4,22.36,22.39,59000.0,16.8566,16.8868,16.8566,16.8792,59000.0
2005-10-17 09:30:00,22.44,22.49,22.39,22.49,7000.0,16.9169,16.9546,16.8792,16.9546,7000.0
2005-10-17 09:35:00,22.5,22.68,22.5,22.6,9600.0,16.9621,17.0978,16.9621,17.0375,9600.0
2005-10-17 09:40:00,22.6,22.6,22.58,22.58,12200.0,17.0375,17.0375,17.0225,17.0225,12200.0
2005-10-17 09:45:00,22.56,22.75,22.56,22.68,42400.0,17.0074,17.1506,17.0074,17.0978,42400.0
2005-10-17 09:50:00,22.66,22.68,22.63,22.63,5800.0,17.0828,17.0978,17.0601,17.0601,5800.0
2005-10-17 09:55:00,22.63,22.67,22.61,22.63,9800.0,17.0601,17.0903,17.0451,17.0601,9800.0
2005-10-17 10:00:00,22.63,22.7,22.62,22.66,27000.0,17.0601,17.1129,17.0526,17.0828,27000.0
2005-10-17 10:05:00,22.68,22.71,22.65,22.71,25800.0,17.0978,17.1205,17.0752,17.1205,25800.0
2005-10-17 10:10:00,22.69,22.71,22.66,22.71,44000.0,17.1054,17.1205,17.0828,17.1205,44000.0
2005-10-17 10:15:00,22.71,22.74,22.63,22.64,67600.0,17.1205,17.1431,17.0601,17.0677,67600.0
2005-10-17 10:20:00,22.64,22.64,22.62,22.63,18800.0,17.0677,17.0677,17.0526,17.0601,18800.0
2005-10-17 10:25:00,22.63,22.63,22.62,22.63,7400.0,17.0601,17.0601,17.0526,17.0601,7400.0
2005-10-17 10:30:00,22.63,22.63,22.59,22.61,27000.0,17.0601,17.0601,17.03,17.0451,27000.0
2005-10-17 10:35:00,22.61,22.61,22.57,22.57,35600.0,17.0451,17.0451,17.0149,17.0149,35600.0
2005-10-17 10:40:00,22.57,22.57,22.4,22.43,74800.0,17.0149,17.0149,16.8868,16.9094,74800.0
2005-10-17 10:45:00,22.42,22.47,22.42,22.45,67200.0,16.9018,16.9395,16.9018,16.9245,67200.0
2005-10-17 10:50:00,22.45,22.56,22.45,22.47,36800.0,16.9245,17.0074,16.9245,16.9395,36800.0
2005-10-17 10:55:00,22.49,22.55,22.49,22.55,12600.0,16.9546,16.9998,16.9546,16.9998,12600.0
2005-10-17 11:00:00,22.54,22.56,22.54,22.54,21000.0,16.9923,17.0074,16.9923,16.9923,21000.0
2005-10-17 11:05:00,22.55,22.56,22.55,22.56,58400.0,16.9998,17.0074,16.9998,17.0074,58400.0
2005-10-17 11:10:00,22.56,22.56,22.55,22.55,25000.0,17.0074,17.0074,16.9998,16.9998,25000.0
2005-10-17 11:15:00,22.55,22.56,22.55,22.56,43600.0,16.9998,17.0074,16.9998,17.0074,43600.0
2005-10-17 11:20:00,22.56,22.56,22.5,22.5,47000.0,17.0074,17.0074,16.9621,16.9621,47000.0
2005-10-17 11:25:00,22.5,22.51,22.49,22.49,10200.0,16.9621,16.9697,16.9546,16.9546,10200.0
2005-10-17 11:30:00,22.49,22.5,22.48,22.5,8200.0,16.9546,16.9621,16.9471,16.9621,8200.0
2005-10-17 11:35:00,22.49,22.54,22.49,22.52,19400.0,16.9546,16.9923,16.9546,16.9772,19400.0
2005-10-17 11:40:00,22.5,22.52,22.5,22.51,13000.0,16.9621,16.9772,16.9621,16.9697,13000.0
2005-10-17 11:45:00,22.51,22.51,22.49,22.49,23600.0,16.9697,16.9697,16.9546,16.9546,23600.0
2005-10-17 11:50:00,22.5,22.54,22.49,22.5,20800.0,16.9621,16.9923,16.9546,16.9621,20800.0
2005-10-17 11:55:00,22.5,22.51,22.5,22.5,16400.0,16.9621,16.9697,16.9621,16.9621,16400.0
2005-10-17 12:00:00,22.5,22.51,22.48,22.49,16000.0,16.9621,16.9697,16.9471,16.9546,16000.0
2005-10-17 12:05:00,22.49,22.5,22.49,22.49,15600.0,16.9546,16.9621,16.9546,16.9546,15600.0
2005-10-17 12:10:00,22.48,22.48,22.45,22.45,14200.0,16.9471,16.9471,16.9245,16.9245,14200.0
2005-10-17 12:15:00,22.43,22.43,22.42,22.43,5800.0,16.9094,16.9094,16.9018,16.9094,5800.0
2005-10-17 12:20:00,22.43,22.45,22.43,22.45,23200.0,16.9094,16.9245,16.9094,16.9245,23200.0
2005-10-17 12:25:00,22.45,22.47,22.43,22.43,134400.0,16.9245,16.9395,16.9094,16.9094,134400.0
2005-10-17 12:30:00,22.43,22.44,22.42,22.43,35200.0,16.9094,16.9169,16.9018,16.9094,35200.0
2005-10-17 12:35:00,22.43,22.43,22.35,22.43,34200.0,16.9094,16.9094,16.8491,16.9094,34200.0
2005-10-17 12:40:00,22.35,22.36,22.35,22.35,7000.0,16.8491,16.8566,16.8491,16.8491,7000.0
2005-10-17 12:45:00,22.34,22.35,22.32,22.34,8000.0,16.8415,16.8491,16.8264,16.8415,8000.0
2005-10-17 12:50:00,22.33,22.34,22.33,22.33,7000.0,16.834,16.8415,16.834,16.834,7000.0
2005-10-17 12:55:00,22.36,22.39,22.35,22.39,40600.0,16.8566,16.8792,16.8491,16.8792,40600.0
2005-10-17 13:00:00,22.39,22.39,22.33,22.33,9400.0,16.8792,16.8792,16.834,16.834,9400.0
2005-10-17 13:05:00,22.33,22.34,22.33,22.34,5200.0,16.834,16.8415,16.834,16.8415,5200.0
2005-10-17 13:10:00,22.34,22.34,22.32,22.32,15600.0,16.8415,16.8415,16.8264,16.8264,15600.0
2005-10-17 13:15:00,22.33,22.34,22.32,22.32,13400.0,16.834,16.8415,16.8264,16.8264,13400.0
2005-10-17 13:20:00,22.33,22.36,22.33,22.36,74000.0,16.834,16.8566,16.834,16.8566,74000.0
2005-10-17 13:25:00,22.36,22.36,22.34,22.34,12400.0,16.8566,16.8566,16.8415,16.8415,12400.0
2005-10-17 13:30:00,22.34,22.35,22.32,22.33,62400.0,16.8415,16.8491,16.8264,16.834,62400.0
2005-10-17 13:35:00,22.32,22.33,22.31,22.31,30800.0,16.8264,16.834,16.8189,16.8189,30800.0
2005-10-17 13:40:00,22.31,22.32,22.3,22.31,14600.0,16.8189,16.8264,16.8114,16.8189,14600.0
2005-10-17 13:45:00,22.31,22.33,22.31,22.33,12200.0,16.8189,16.834,16.8189,16.834,12200.0
2005-10-17 13:50:00,22.34,22.35,22.32,22.32,12200.0,16.8415,16.8491,16.8264,16.8264,12200.0
2005-10-17 13:55:00,22.32,22.33,22.3,22.3,14400.0,16.8264,16.834,16.8114,16.8114,14400.0
2005-10-17 14:00:00,22.31,22.36,22.3,22.36,19200.0,16.8189,16.8566,16.8114,16.8566,19200.0
2005-10-17 14:05:00,22.36,22.45,22.35,22.4,96800.0,16.8566,16.9245,16.8491,16.8868,96800.0
2005-10-17 14:10:00,22.4,22.42,22.4,22.42,18800.0,16.8868,16.9018,16.8868,16.9018,18800.0
2005-10-17 14:15:00,22.41,22.41,22.39,22.4,24000.0,16.8943,16.8943,16.8792,16.8868,24000.0
2005-10-17 14:20:00,22.4,22.4,22.39,22.39,7800.0,16.8868,16.8868,16.8792,16.8792,7800.0
2005-10-17 14:25:00,22.39,22.39,22.36,22.36,2800.0,16.8792,16.8792,16.8566,16.8566,2800.0
2005-10-17 14:30:00,22.36,22.36,22.33,22.35,4800.0,16.8566,16.8566,16.834,16.8491,4800.0
2005-10-17 14:35:00,22.35,22.35,22.35,22.35,3600.0,16.8491,16.8491,16.8491,16.8491,3600.0
2005-10-17 14:40:00,22.35,22.37,22.35,22.35,57000.0,16.8491,16.8641,16.8491,16.8491,57000.0
2005-10-17 14:45:00,22.37,22.37,22.33,22.36,22200.0,16.8641,16.8641,16.834,16.8566,22200.0
2005-10-17 14:50:00,22.36,22.37,22.36,22.36,5400.0,16.8566,16.8641,16.8566,16.8566,5400.0
2005-10-17 14:55:00,22.36,22.36,22.36,22.36,4800.0,16.8566,16.8566,16.8566,16.8566,4800.0
2005-10-17 15:00:00,22.37,22.4,22.37,22.37,38800.0,16.8641,16.8868,16.8641,16.8641,38800.0
2005-10-17 15:05:00,22.38,22.4,22.38,22.4,25000.0,16.8717,16.8868,16.8717,16.8868,25000.0
2005-10-17 15:10:00,22.4,22.42,22.4,22.42,19400.0,16.8868,16.9018,16.8868,16.9018,19400.0
2005-10-17 15:15:00,22.42,22.45,22.42,22.45,4400.0,16.9018,16.9245,16.9018,16.9245,4400.0
2005-10-17 15:20:00,22.47,22.47,22.45,22.46,7800.0,16.9395,16.9395,16.9245,16.932,7800.0
2005-10-17 15:25:00,22.46,22.55,22.46,22.5,86600.0,16.932,16.9998,16.932,16.9621,86600.0
2005-10-17 15:30:00,22.5,22.5,22.46,22.48,31200.0,16.9621,16.9621,16.932,16.9471,31200.0
2005-10-17 15:35:00,22.48,22.49,22.41,22.41,72800.0,16.9471,16.9546,16.8943,16.8943,72800.0
2005-10-17 15:40:00,22.41,22.47,22.4,22.47,13200.0,16.8943,16.9395,16.8868,16.9395,13200.0
2005-10-17 15:45:00,22.48,22.48,22.38,22.39,24600.0,16.9471,16.9471,16.8717,16.8792,24600.0
2005-10-17 15:50:00,22.43,22.45,22.39,22.45,67200.0,16.9094,16.9245,16.8792,16.9245,67200.0
2005-10-17 15:55:00,22.45,22.45,22.41,22.41,27000.0,16.9245,16.9245,16.8943,16.8943,27000.0
2005-10-18 09:30:00,22.43,22.45,22.3,22.3,35400.0,16.9094,16.9245,16.8114,16.8114,35400.0
2005-10-18 09:35:00,22.3,22.42,22.3,22.32,52800.0,16.8114,16.9018,16.8114,16.8264,52800.0
2005-10-18 09:40:00,22.32,22.41,22.32,22.4,19400.0,16.8264,16.8943,16.8264,16.8868,19400.0
2005-10-18 09:45:00,22.36,22.36,22.29,22.32,15600.0,16.8566,16.8566,16.8038,16.8264,15600.0
2005-10-18 09:50:00,22.34,22.37,22.28,22.34,33400.0,16.8415,16.8641,16.7963,16.8415,33400.0
2005-10-18 09:55:00,22.35,22.46,22.35,22.35,29600.0,16.8491,16.932,16.8491,16.8491,29600.0
2005-10-18 10:00:00,22.33,22.35,22.33,22.35,44800.0,16.834,16.8491,16.834,16.8491,44800.0
2005-10-18 10:05:00,22.37,22.46,22.36,22.37,22600.0,16.8641,16.932,16.8566,16.8641,22600.0
2005-10-18 10:10:00,22.39,22.4,22.33,22.39,24000.0,16.8792,16.8868,16.834,16.8792,24000.0
2005-10-18 10:15:00,22.35,22.36,22.31,22.34,16200.0,16.8491,16.8566,16.8189,16.8415,16200.0
2005-10-18 10:20:00,22.35,22.35,22.3,22.3,23800.0,16.8491,16.8491,16.8114,16.8114,23800.0
2005-10-18 10:25:00,22.28,22.28,22.23,22.25,13000.0,16.7963,16.7963,16.7586,16.7737,13000.0
2005-10-18 10:30:00,22.26,22.26,22.09,22.11,18000.0,16.7812,16.7812,16.6531,16.6681,18000.0
2005-10-18 10:35:00,22.1,22.19,22.1,22.18,17200.0,16.6606,16.7284,16.6606,16.7209,17200.0
2005-10-18 10:40:00,22.15,22.22,22.15,22.22,11200.0,16.6983,16.7511,16.6983,16.7511,11200.0
2005-10-18 10:45:00,22.27,22.31,22.2,22.2,18000.0,16.7888,16.8189,16.736,16.736,18000.0
2005-10-18 10:50:00,22.2,22.24,22.18,22.18,8400.0,16.736,16.7661,16.7209,16.7209,8400.0
2005-10-18 10:55:00,22.18,22.21,22.18,22.21,9000.0,16.7209,16.7435,16.7209,16.7435,9000.0
2005-10-18 11:00:00,22.25,22.26,22.21,22.21,30600.0,16.7737,16.7812,16.7435,16.7435,30600.0
2005-10-18 11:05:00,22.22,22.3,22.21,22.21,14600.0,16.7511,16.8114,16.7435,16.7435,14600.0
2005-10-18 11:10:00,22.23,22.24,22.18,22.19,10200.0,16.7586,16.7661,16.7209,16.7284,10200.0
2005-10-18 11:15:00,22.19,22.34,22.19,22.23,10800.0,16.7284,16.8415,16.7284,16.7586,10800.0
2005-10-18 11:20:00,22.22,22.24,22.21,22.24,20600.0,16.7511,16.7661,16.7435,16.7661,20600.0
2005-10-18 11:25:00,22.29,22.32,22.29,22.32,12600.0,16.8038,16.8264,16.8038,16.8264,12600.0
2005-10-18 11:30:00,22.33,22.33,22.27,22.32,8400.0,16.834,16.834,16.7888,16.8264,8400.0
2005-10-18 11:35:00,22.3,22.3,22.26,22.26,3600.0,16.8114,16.8114,16.7812,16.7812,3600.0
2005-10-18 11:40:00,22.26,22.27,22.25,22.27,14400.0,16.7812,16.7888,16.7737,16.7888,14400.0
2005-10-18 11:45:00,22.27,22.29,22.27,22.29,14400.0,16.7888,16.8038,16.7888,16.8038,14400.0
2005-10-18 11:50:00,22.28,22.31,22.26,22.26,2000.0,16.7963,16.8189,16.7812,16.7812,2000.0
2005-10-18 11:55:00,22.27,22.27,22.25,22.25,11000.0,16.7888,16.7888,16.7737,16.7737,11000.0
2005-10-18 12:00:00,22.24,22.27,22.24,22.27,4200.0,16.7661,16.7888,16.7661,16.7888,4200.0
2005-10-18 12:05:00,22.27,22.32,22.27,22.32,9800.0,16.7888,16.8264,16.7888,16.8264,9800.0
2005-10-18 12:10:00,22.31,22.31,22.25,22.27,5800.0,16.8189,16.8189,16.7737,16.7888,5800.0
2005-10-18 12:15:00,22.27,22.29,22.26,22.26,6200.0,16.7888,16.8038,16.7812,16.7812,6200.0
2005-10-18 12:20:00,22.27,22.29,22.27,22.28,14000.0,16.7888,16.8038,16.7888,16.7963,14000.0
2005-10-18 12:25:00,22.29,22.29,22.24,22.25,2400.0,16.8038,16.8038,16.7661,16.7737,2400.0
2005-10-18 12:30:00,22.25,22.27,22.25,22.25,6200.0,16.7737,16.7888,16.7737,16.7737,6200.0
2005-10-18 12:35:00,22.26,22.27,22.23,22.26,8200.0,16.7812,16.7888,16.7586,16.7812,8200.0
2005-10-18 12:40:00,22.23,22.34,22.23,22.27,48400.0,16.7586,16.8415,16.7586,16.7888,48400.0
2005-10-18 12:45:00,22.25,22.25,22.22,22.22,14600.0,16.7737,16.7737,16.7511,16.7511,14600.0
2005-10-18 12:50:00,22.22,22.26,22.22,22.26,22400.0,16.7511,16.7812,16.7511,16.7812,22400.0
2005-10-18 12:55:00,22.24,22.25,22.24,22.24,3200.0,16.7661,16.7737,16.7661,16.7661,3200.0
2005-10-18 13:00:00,22.23,22.23,22.21,22.21,6200.0,16.7586,16.7586,16.7435,16.7435,6200.0
2005-10-18 13:05:00,22.2,22.22,22.14,22.15,38400.0,16.736,16.7511,16.6908,16.6983,38400.0
2005-10-18 13:10:00,22.2,22.2,22.16,22.16,11600.0,16.736,16.736,16.7058,16.7058,11600.0
2005-10-18 13:15:00,22.15,22.15,22.11,22.11,9000.0,16.6983,16.6983,16.6681,16.6681,9000.0
2005-10-18 13:20:00,22.08,22.08,22.03,22.05,18200.0,16.6455,16.6455,16.6078,16.6229,18200.0
2005-10-18 13:25:00,22.05,22.06,22.04,22.05,8600.0,16.6229,16.6304,16.6154,16.6229,8600.0
2005-10-18 13:30:00,22.04,22.04,21.96,21.98,7400.0,16.6154,16.6154,16.5551,16.5701,7400.0
2005-10-18 13:35:00,21.99,22.03,21.98,22.0,7200.0,16.5777,16.6078,16.5701,16.5852,7200.0
2005-10-18 13:40:00,21.98,21.98,21.93,21.97,6200.0,16.5701,16.5701,16.5324,16.5626,6200.0
2005-10-18 13:45:00,22.0,22.03,21.99,21.99,4800.0,16.5852,16.6078,16.5777,16.5777,4800.0
2005-10-18 13:50:00,21.97,21.98,21.95,21.95,13400.0,16.5626,16.5701,16.5475,16.5475,13400.0
2005-10-18 13:55:00,21.95,21.95,21.93,21.93,7200.0,16.5475,16.5475,16.5324,16.5324,7200.0
2005-10-18 14:00:00,21.9,21.9,21.87,21.88,14000.0,16.5098,16.5098,16.4872,16.4947,14000.0
2005-10-18 14:05:00,21.87,21.87,21.86,21.86,6000.0,16.4872,16.4872,16.4797,16.4797,6000.0
2005-10-18 14:10:00,21.86,21.86,21.81,21.82,15600.0,16.4797,16.4797,16.442,16.4495,15600.0
2005-10-18 14:15:00,21.81,21.81,21.8,21.8,1400.0,16.442,16.442,16.4344,16.4344,1400.0
2005-10-18 14:20:00,21.8,21.81,21.8,21.8,11600.0,16.4344,16.442,16.4344,16.4344,11600.0
2005-10-18 14:25:00,21.8,21.81,21.8,21.8,4400.0,16.4344,16.442,16.4344,16.4344,4400.0
2005-10-18 14:30:00,21.8,21.8,21.8,21.8,2600.0,16.4344,16.4344,16.4344,16.4344,2600.0
2005-10-18 14:35:00,21.8,21.86,21.8,21.85,14600.0,16.4344,16.4797,16.4344,16.4721,14600.0
2005-10-18 14:40:00,21.8,21.8,21.79,21.79,4800.0,16.4344,16.4344,16.4269,16.4269,4800.0
2005-10-18 14:45:00,21.79,21.79,21.75,21.75,9800.0,16.4269,16.4269,16.3967,16.3967,9800.0
2005-10-18 14:50:00,21.75,21.8,21.75,21.8,23000.0,16.3967,16.4344,16.3967,16.4344,23000.0
2005-10-18 14:55:00,21.78,21.82,21.78,21.82,6000.0,16.4194,16.4495,16.4194,16.4495,6000.0
2005-10-18 15:00:00,21.81,21.84,21.8,21.84,12600.0,16.442,16.4646,16.4344,16.4646,12600.0
2005-10-18 15:05:00,21.84,21.84,21.8,21.84,17200.0,16.4646,16.4646,16.4344,16.4646,17200.0
2005-10-18 15:10:00,21.84,21.84,21.76,21.79,15200.0,16.4646,16.4646,16.4043,16.4269,15200.0
2005-10-18 15:15:00,21.79,21.85,21.78,21.8,10200.0,16.4269,16.4721,16.4194,16.4344,10200.0
2005-10-18 15:20:00,21.8,21.8,21.75,21.75,19200.0,16.4344,16.4344,16.3967,16.3967,19200.0
2005-10-18 15:25:00,21.74,21.79,21.72,21.79,12600.0,16.3892,16.4269,16.3741,16.4269,12600.0
2005-10-18 15:30:00,21.81,21.84,21.77,21.78,20800.0,16.442,16.4646,16.4118,16.4194,20800.0
2005-10-18 15:35:00,21.78,21.89,21.78,21.88,15400.0,16.4194,16.5023,16.4194,16.4947,15400.0
2005-10-18 15:40:00,21.95,21.95,21.9,21.93,28200.0,16.5475,16.5475,16.5098,16.5324,28200.0
2005-10-18 15:45:00,21.93,21.93,21.9,21.9,28800.0,16.5324,16.5324,16.5098,16.5098,28800.0
2005-10-18 15:50:00,21.9,21.92,21.9,21.9,19200.0,16.5098,16.5249,16.5098,16.5098,19200.0
2005-10-18 15:55:00,21.9,22.0,21.89,21.98,98200.0,16.5098,16.5852,16.5023,16.5701,98200.0
2005-10-19 09:30:00,22.0,22.11,21.95,21.95,13600.0,16.5852,16.6681,16.5475,16.5475,13600.0
2005-10-19 09:35:00,21.88,21.89,21.62,21.62,33200.0,16.4947,16.5023,16.2987,16.2987,33200.0
2005-10-19 09:40:00,21.63,21.63,21.4,21.47,25600.0,16.3063,16.3063,16.1329,16.1857,25600.0
2005-10-19 09:45:00,21.47,21.5,21.38,21.38,21600.0,16.1857,16.2083,16.1178,16.1178,21600.0
2005-10-19 09:50:00,21.35,21.53,21.35,21.5,127200.0,16.0952,16.2309,16.0952,16.2083,127200.0
2005-10-19 09:55:00,21.5,21.52,21.48,21.48,21600.0,16.2083,16.2233,16.1932,16.1932,21600.0
2005-10-19 10:00:00,21.44,21.5,21.43,21.48,26600.0,16.163,16.2083,16.1555,16.1932,26600.0
2005-10-19 10:05:00,21.48,21.49,21.45,21.48,57800.0,16.1932,16.2007,16.1706,16.1932,57800.0
2005-10-19 10:10:00,21.48,21.48,21.39,21.41,46800.0,16.1932,16.1932,16.1253,16.1404,46800.0
2005-10-19 10:15:00,21.39,21.39,21.36,21.39,21200.0,16.1253,16.1253,16.1027,16.1253,21200.0
2005-10-19 10:20:00,21.38,21.4,21.34,21.38,15800.0,16.1178,16.1329,16.0877,16.1178,15800.0
2005-10-19 10:25:00,21.38,21.39,21.37,21.38,26400.0,16.1178,16.1253,16.1103,16.1178,26400.0
2005-10-19 10:30:00,21.38,21.5,21.37,21.42,26800.0,16.1178,16.2083,16.1103,16.148,26800.0
2005-10-19 10:35:00,21.4,21.47,21.38,21.47,5200.0,16.1329,16.1857,16.1178,16.1857,5200.0
2005-10-19 10:40:00,21.48,21.55,21.48,21.52,16200.0,16.1932,16.246,16.1932,16.2233,16200.0
2005-10-19 10:45:00,21.53,21.59,21.53,21.58,49800.0,16.2309,16.2761,16.2309,16.2686,49800.0
2005-10-19 10:50:00,21.56,21.56,21.53,21.53,36800.0,16.2535,16.2535,16.2309,16.2309,36800.0
2005-10-19 10:55:00,21.53,21.53,21.52,21.52,1800.0,16.2309,16.2309,16.2233,16.2233,1800.0
2005-10-19 11:00:00,21.5,21.52,21.49,21.49,12000.0,16.2083,16.2233,16.2007,16.2007,12000.0
2005-10-19 11:05:00,21.48,21.5,21.48,21.5,183000.0,16.1932,16.2083,16.1932,16.2083,183000.0
2005-10-19 11:10:00,21.5,21.54,21.5,21.53,4200.0,16.2083,16.2384,16.2083,16.2309,4200.0
2005-10-19 11:15:00,21.53,21.54,21.49,21.49,5200.0,16.2309,16.2384,16.2007,16.2007,5200.0
2005-10-19 11:20:00,21.49,21.49,21.48,21.48,3000.0,16.2007,16.2007,16.1932,16.1932,3000.0
2005-10-19 11:25:00,21.48,21.48,21.48,21.48,800.0,16.1932,16.1932,16.1932,16.1932,800.0
2005-10-19 11:30:00,21.48,21.48,21.46,21.46,6800.0,16.1932,16.1932,16.1781,16.1781,6800.0
2005-10-19 11:35:00,21.47,21.47,21.45,21.45,11000.0,16.1857,16.1857,16.1706,16.1706,11000.0
2005-10-19 11:40:00,21.45,21.45,21.4,21.41,8600.0,16.1706,16.1706,16.1329,16.1404,8600.0
2005-10-19 11:45:00,21.4,21.4,21.35,21.36,15400.0,16.1329,16.1329,16.0952,16.1027,15400.0
2005-10-19 11:50:00,21.36,21.47,21.36,21.42,17800.0,16.1027,16.1857,16.1027,16.148,17800.0
2005-10-19 11:55:00,21.42,21.43,21.37,21.39,7600.0,16.148,16.1555,16.1103,16.1253,7600.0
2005-10-19 12:00:00,21.39,21.46,21.39,21.43,14400.0,16.1253,16.1781,16.1253,16.1555,14400.0
2005-10-19 12:05:00,21.43,21.45,21.41,21.45,3600.0,16.1555,16.1706,16.1404,16.1706,3600.0
2005-10-19 12:10:00,21.43,21.47,21.43,21.46,2400.0,16.1555,16.1857,16.1555,16.1781,2400.0
2005-10-19 12:15:00,21.46,21.46,21.42,21.42,6600.0,16.1781,16.1781,16.148,16.148,6600.0
2005-10-19 12:20:00,21.43,21.43,21.41,21.43,4800.0,16.1555,16.1555,16.1404,16.1555,4800.0
2005-10-19 12:25:00,21.43,21.43,21.43,21.43,5000.0,16.1555,16.1555,16.1555,16.1555,5000.0
2005-10-19 12:30:00,21.43,21.45,21.43,21.45,30200.0,16.1555,16.1706,16.1555,16.1706,30200.0
2005-10-19 12:35:00,21.45,21.47,21.45,21.47,18800.0,16.1706,16.1857,16.1706,16.1857,18800.0
2005-10-19 12:40:00,21.47,21.5,21.47,21.5,23000.0,16.1857,16.2083,16.1857,16.2083,23000.0
2005-10-19 12:45:00,21.49,21.5,21.49,21.5,18400.0,16.2007,16.2083,16.2007,16.2083,18400.0
2005-10-19 12:50:00,21.5,21.5,21.5,21.5,26000.0,16.2083,16.2083,16.2083,16.2083,26000.0
2005-10-19 12:55:00,21.52,21.52,21.5,21.51,8200.0,16.2233,16.2233,16.2083,16.2158,8200.0
2005-10-19 13:00:00,21.51,21.51,21.41,21.42,15000.0,16.2158,16.2158,16.1404,16.148,15000.0
2005-10-19 13:05:00,21.42,21.42,21.38,21.38,10800.0,16.148,16.148,16.1178,16.1178,10800.0
2005-10-19 13:10:00,21.38,21.41,21.38,21.39,7400.0,16.1178,16.1404,16.1178,16.1253,7400.0
2005-10-19 13:15:00,21.39,21.48,21.39,21.46,21200.0,16.1253,16.1932,16.1253,16.1781,21200.0
2005-10-19 13:20:00,21.46,21.48,21.46,21.48,7600.0,16.1781,16.1932,16.1781,16.1932,7600.0
2005-10-19 13:25:00,21.48,21.48,21.45,21.47,15000.0,16.1932,16.1932,16.1706,16.1857,15000.0
2005-10-19 13:30:00,21.47,21.52,21.47,21.52,23800.0,16.1857,16.2233,16.1857,16.2233,23800.0
2005-10-19 13:35:00,21.5,21.53,21.5,21.53,32600.0,16.2083,16.2309,16.2083,16.2309,32600.0
2005-10-19 13:40:00,21.55,21.55,21.5,21.5,103200.0,16.246,16.246,16.2083,16.2083,103200.0
2005-10-19 13:45:00,21.53,21.57,21.53,21.57,6600.0,16.2309,16.261,16.2309,16.261,6600.0
2005-10-19 13:50:00,21.55,21.56,21.52,21.55,4000.0,16.246,16.2535,16.2233,16.246,4000.0
2005-10-19 13:55:00,21.54,21.58,21.54,21.56,6800.0,16.2384,16.2686,16.2384,16.2535,6800.0
2005-10-19 14:00:00,21.59,21.63,21.55,21.63,69400.0,16.2761,16.3063,16.246,16.3063,69400.0
2005-10-19 14:05:00,21.64,21.65,21.6,21.65,46400.0,16.3138,16.3214,16.2837,16.3214,46400.0
2005-10-19 14:10:00,21.65,21.66,21.65,21.66,11600.0,16.3214,16.3289,16.3214,16.3289,11600.0
2005-10-19 14:15:00,21.65,21.66,21.65,21.66,25000.0,16.3214,16.3289,16.3214,16.3289,25000.0
2005-10-19 14:20:00,21.65,21.65,21.65,21.65,9400.0,16.3214,16.3214,16.3214,16.3214,9400.0
2005-10-19 14:25:00,21.65,21.98,21.65,21.98,101000.0,16.3214,16.5701,16.3214,16.5701,101000.0
2005-10-19 14:30:00,22.04,22.05,22.0,22.0,95000.0,16.6154,16.6229,16.5852,16.5852,95000.0
2005-10-19 14:35:00,22.0,22.0,21.9,21.93,23200.0,16.5852,16.5852,16.5098,16.5324,23200.0
2005-10-19 14:40:00,21.93,21.96,21.93,21.93,16400.0,16.5324,16.5551,16.5324,16.5324,16400.0
2005-10-19 14:45:00,21.93,21.94,21.88,21.91,17400.0,16.5324,16.54,16.4947,16.5174,17400.0
2005-10-19 14:50:00,21.92,22.03,21.89,21.89,16800.0,16.5249,16.6078,16.5023,16.5023,16800.0
2005-10-19 14:55:00,21.89,21.93,21.87,21.88,24800.0,16.5023,16.5324,16.4872,16.4947,24800.0
2005-10-19 15:00:00,21.88,21.89,21.77,21.85,23000.0,16.4947,16.5023,16.4118,16.4721,23000.0
2005-10-19 15:05:00,21.84,21.97,21.84,21.91,12000.0,16.4646,16.5626,16.4646,16.5174,12000.0
2005-10-19 15:10:00,21.91,21.91,21.84,21.86,14400.0,16.5174,16.5174,16.4646,16.4797,14400.0
2005-10-19 15:15:00,21.86,21.92,21.86,21.88,13800.0,16.4797,16.5249,16.4797,16.4947,13800.0
2005-10-19 15:20:00,21.88,21.93,21.88,21.93,7400.0,16.4947,16.5324,16.4947,16.5324,7400.0
2005-10-19 15:25:00,21.93,22.04,21.93,21.96,41600.0,16.5324,16.6154,16.5324,16.5551,41600.0
2005-10-19 15:30:00,21.94,22.08,21.94,22.06,20400.0,16.54,16.6455,16.54,16.6304,20400.0
2005-10-19 15:35:00,22.06,22.06,21.93,22.01,22600.0,16.6304,16.6304,16.5324,16.5927,22600.0
2005-10-19 15:40:00,22.01,22.2,22.01,22.1,30600.0,16.5927,16.736,16.5927,16.6606,30600.0
2005-10-19 15:45:00,22.14,22.24,22.14,22.24,34000.0,16.6908,16.7661,16.6908,16.7661,34000.0
2005-10-19 15:50:00,22.24,22.32,22.19,22.32,77400.0,16.7661,16.8264,16.7284,16.8264,77400.0
2005-10-19 15:55:00,22.32,22.32,22.25,22.26,100400.0,16.8264,16.8264,16.7737,16.7812,100400.0
2005-10-20 09:30:00,22.5,22.57,22.48,22.57,24800.0,16.9621,17.0149,16.9471,17.0149,24800.0
2005-10-20 09:35:00,22.53,22.58,22.53,22.57,85600.0,16.9848,17.0225,16.9848,17.0149,85600.0
2005-10-20 09:40:00,22.57,22.6,22.57,22.6,22200.0,17.0149,17.0375,17.0149,17.0375,22200.0
2005-10-20 09:45:00,22.6,22.6,22.49,22.49,174600.0,17.0375,17.0375,16.9546,16.9546,174600.0
2005-10-20 09:50:00,22.49,22.5,22.42,22.5,131200.0,16.9546,16.9621,16.9018,16.9621,131200.0
2005-10-20 09:55:00,22.5,22.54,22.43,22.43,78400.0,16.9621,16.9923,16.9094,16.9094,78400.0
2005-10-20 10:00:00,22.5,22.5,22.45,22.5,52600.0,16.9621,16.9621,16.9245,16.9621,52600.0
2005-10-20 10:05:00,22.5,22.5,22.36,22.4,29800.0,16.9621,16.9621,16.8566,16.8868,29800.0
2005-10-20 10:10:00,22.35,22.36,22.31,22.31,64600.0,16.8491,16.8566,16.8189,16.8189,64600.0
2005-10-20 10:15:00,22.3,22.33,22.25,22.32,87400.0,16.8114,16.834,16.7737,16.8264,87400.0
2005-10-20 10:20:00,22.33,22.33,22.29,22.32,32800.0,16.834,16.834,16.8038,16.8264,32800.0
2005-10-20 10:25:00,22.32,22.33,22.28,22.28,79600.0,16.8264,16.834,16.7963,16.7963,79600.0
2005-10-20 10:30:00,22.25,22.26,22.15,22.22,166400.0,16.7737,16.7812,16.6983,16.7511,166400.0
2005-10-20 10:35:00,22.23,22.24,22.19,22.21,36600.0,16.7586,16.7661,16.7284,16.7435,36600.0
2005-10-20 10:40:00,22.21,22.28,22.21,22.27,41600.0,16.7435,16.7963,16.7435,16.7888,41600.0
2005-10-20 10:45:00,22.28,22.29,22.27,22.29,58000.0,16.7963,16.8038,16.7888,16.8038,58000.0
2005-10-20 10:50:00,22.29,22.3,22.25,22.25,54600.0,16.8038,16.8114,16.7737,16.7737,54600.0
2005-10-20 10:55:00,22.25,22.25,22.23,22.24,12600.0,16.7737,16.7737,16.7586,16.7661,12600.0
2005-10-20 11:00:00,22.24,22.24,22.22,22.23,51400.0,16.7661,16.7661,16.7511,16.7586,51400.0
2005-10-20 11:05:00,22.23,22.25,22.22,22.24,73800.0,16.7586,16.7737,16.7511,16.7661,73800.0
2005-10-20 11:10:00,22.24,22.24,22.19,22.19,120600.0,16.7661,16.7661,16.7284,16.7284,120600.0
2005-10-20 11:15:00,22.23,22.23,22.03,22.05,133600.0,16.7586,16.7586,16.6078,16.6229,133600.0
2005-10-20 11:20:00,22.04,22.09,22.04,22.08,35200.0,16.6154,16.6531,16.6154,16.6455,35200.0
2005-10-20 11:25:00,22.08,22.14,22.05,22.1,48800.0,16.6455,16.6908,16.6229,16.6606,48800.0
2005-10-20 11:30:00,22.08,22.1,22.07,22.07,46200.0,16.6455,16.6606,16.638,16.638,46200.0
2005-10-20 11:35:00,22.08,22.11,22.07,22.08,60200.0,16.6455,16.6681,16.638,16.6455,60200.0
2005-10-20 11:40:00,22.08,22.08,22.07,22.07,12600.0,16.6455,16.6455,16.638,16.638,12600.0
2005-10-20 11:45:00,22.07,22.07,21.92,21.95,77000.0,16.638,16.638,16.5249,16.5475,77000.0
2005-10-20 11:50:00,21.95,21.96,21.83,21.84,35800.0,16.5475,16.5551,16.457,16.4646,35800.0
2005-10-20 11:55:00,21.84,21.89,21.84,21.88,65200.0,16.4646,16.5023,16.4646,16.4947,65200.0
2005-10-20 12:00:00,21.86,21.88,21.85,21.85,20000.0,16.4797,16.4947,16.4721,16.4721,20000.0
2005-10-20 12:05:00,21.84,21.84,21.77,21.77,44400.0,16.4646,16.4646,16.4118,16.4118,44400.0
2005-10-20 12:10:00,21.77,21.77,21.73,21.75,118800.0,16.4118,16.4118,16.3817,16.3967,118800.0
2005-10-20 12:15:00,21.75,21.79,21.75,21.79,11200.0,16.3967,16.4269,16.3967,16.4269,11200.0
2005-10-20 12:20:00,21.76,21.76,21.76,21.76,800.0,16.4043,16.4043,16.4043,16.4043,800.0
2005-10-20 12:25:00,21.76,21.76,21.72,21.74,79200.0,16.4043,16.4043,16.3741,16.3892,79200.0
2005-10-20 12:30:00,21.74,21.74,21.74,21.74,33400.0,16.3892,16.3892,16.3892,16.3892,33400.0
2005-10-20 12:35:00,21.74,21.74,21.73,21.74,26400.0,16.3892,16.3892,16.3817,16.3892,26400.0
2005-10-20 12:40:00,21.74,21.74,21.73,21.73,22000.0,16.3892,16.3892,16.3817,16.3817,22000.0
2005-10-20 12:45:00,21.73,21.73,21.66,21.68,44400.0,16.3817,16.3817,16.3289,16.344,44400.0
2005-10-20 12:50:00,21.68,21.73,21.68,21.72,34200.0,16.344,16.3817,16.344,16.3741,34200.0
2005-10-20 12:55:00,21.71,21.72,21.71,21.72,11800.0,16.3666,16.3741,16.3666,16.3741,11800.0
2005-10-20 13:00:00,21.71,21.73,21.71,21.72,47400.0,16.3666,16.3817,16.3666,16.3741,47400.0
2005-10-20 13:05:00,21.72,21.73,21.72,21.73,15000.0,16.3741,16.3817,16.3741,16.3817,15000.0
2005-10-20 13:10:00,21.73,21.73,21.73,21.73,7800.0,16.3817,16.3817,16.3817,16.3817,7800.0
2005-10-20 13:15:00,21.73,21.73,21.7,21.71,9600.0,16.3817,16.3817,16.359,16.3666,9600.0
2005-10-20 13:20:00,21.71,21.73,21.71,21.72,10400.0,16.3666,16.3817,16.3666,16.3741,10400.0
2005-10-20 13:25:00,21.71,21.71,21.69,21.69,8200.0,16.3666,16.3666,16.3515,16.3515,8200.0
2005-10-20 13:30:00,21.69,21.7,21.68,21.68,9800.0,16.3515,16.359,16.344,16.344,9800.0
2005-10-20 13:35:00,21.7,21.7,21.66,21.66,13000.0,16.359,16.359,16.3289,16.3289,13000.0
2005-10-20 13:40:00,21.67,21.67,21.65,21.65,6800.0,16.3364,16.3364,16.3214,16.3214,6800.0
2005-10-20 13:45:00,21.65,21.66,21.58,21.58,30200.0,16.3214,16.3289,16.2686,16.2686,30200.0
2005-10-20 13:50:00,21.58,21.59,21.52,21.59,25800.0,16.2686,16.2761,16.2233,16.2761,25800.0
2005-10-20 13:55:00,21.6,21.66,21.5,21.5,12600.0,16.2837,16.3289,16.2083,16.2083,12600.0
2005-10-20 14:00:00,21.5,21.5,21.27,21.27,44000.0,16.2083,16.2083,16.0349,16.0349,44000.0
2005-10-20 14:05:00,21.29,21.31,21.13,21.13,78800.0,16.05,16.065,15.9293,15.9293,78800.0
2005-10-20 14:10:00,21.15,21.2,21.11,21.18,406400.0,15.9444,15.9821,15.9143,15.967,406400.0
2005-10-20 14:15:00,21.18,21.18,21.15,21.18,2600.0,15.967,15.967,15.9444,15.967,2600.0
2005-10-20 14:20:00,21.18,21.18,21.13,21.13,87600.0,15.967,15.967,15.9293,15.9293,87600.0
2005-10-20 14:25:00,21.13,21.14,21.09,21.09,22800.0,15.9293,15.9369,15.8992,15.8992,22800.0
2005-10-20 14:30:00,21.1,21.16,21.08,21.16,100200.0,15.9067,15.952,15.8916,15.952,100200.0
2005-10-20 14:35:00,21.16,21.18,21.15,21.18,113400.0,15.952,15.967,15.9444,15.967,113400.0
2005-10-20 14:40:00,21.18,21.18,21.12,21.14,43600.0,15.967,15.967,15.9218,15.9369,43600.0
2005-10-20 14:45:00,21.15,21.29,21.14,21.25,85400.0,15.9444,16.05,15.9369,16.0198,85400.0
2005-10-20 14:50:00,21.25,21.27,21.25,21.27,162200.0,16.0198,16.0349,16.0198,16.0349,162200.0
2005-10-20 14:55:00,21.27,21.27,21.24,21.24,13600.0,16.0349,16.0349,16.0123,16.0123,13600.0
2005-10-20 15:00:00,21.24,21.25,21.24,21.25,37600.0,16.0123,16.0198,16.0123,16.0198,37600.0
2005-10-20 15:05:00,21.25,21.25,21.17,21.2,54000.0,16.0198,16.0198,15.9595,15.9821,54000.0
2005-10-20 15:10:00,21.19,21.2,21.11,21.11,129200.0,15.9746,15.9821,15.9143,15.9143,129200.0
2005-10-20 15:15:00,21.12,21.12,21.08,21.1,74200.0,15.9218,15.9218,15.8916,15.9067,74200.0
2005-10-20 15:20:00,21.09,21.1,21.08,21.1,27400.0,15.8992,15.9067,15.8916,15.9067,27400.0
2005-10-20 15:25:00,21.09,21.1,21.0,21.0,159800.0,15.8992,15.9067,15.8313,15.8313,159800.0
2005-10-20 15:30:00,21.0,21.0,20.98,20.98,128800.0,15.8313,15.8313,15.8163,15.8163,128800.0
2005-10-20 15:35:00,21.0,21.0,20.98,21.0,112400.0,15.8313,15.8313,15.8163,15.8313,112400.0
2005-10-20 15:40:00,21.0,21.02,20.98,21.0,112800.0,15.8313,15.8464,15.8163,15.8313,112800.0
2005-10-20 15:45:00,21.01,21.08,21.0,21.08,61000.0,15.8389,15.8916,15.8313,15.8916,61000.0
2005-10-20 15:50:00,21.09,21.09,21.0,21.07,125400.0,15.8992,15.8992,15.8313,15.8841,125400.0
2005-10-20 15:55:00,21.04,21.07,21.0,21.0,192200.0,15.8615,15.8841,15.8313,15.8313,192200.0
2005-10-21 09:30:00,21.11,21.13,21.05,21.13,14400.0,15.9143,15.9293,15.869,15.9293,14400.0
2005-10-21 09:35:00,21.13,21.35,21.13,21.34,9800.0,15.9293,16.0952,15.9293,16.0877,9800.0
2005-10-21 09:40:00,21.34,21.61,21.32,21.36,35800.0,16.0877,16.2912,16.0726,16.1027,35800.0
2005-10-21 09:45:00,21.35,21.42,21.35,21.41,55000.0,16.0952,16.148,16.0952,16.1404,55000.0
2005-10-21 09:50:00,21.41,21.43,21.37,21.37,77600.0,16.1404,16.1555,16.1103,16.1103,77600.0
2005-10-21 09:55:00,21.4,21.4,21.3,21.3,44400.0,16.1329,16.1329,16.0575,16.0575,44400.0
2005-10-21 10:00:00,21.26,21.27,21.17,21.23,11800.0,16.0273,16.0349,15.9595,16.0047,11800.0
2005-10-21 10:05:00,21.2,21.22,21.18,21.18,87000.0,15.9821,15.9972,15.967,15.967,87000.0
2005-10-21 10:10:00,21.18,21.2,21.16,21.17,61200.0,15.967,15.9821,15.952,15.9595,61200.0
2005-10-21 10:15:00,21.19,21.21,21.18,21.21,24600.0,15.9746,15.9896,15.967,15.9896,24600.0
2005-10-21 10:20:00,21.2,21.21,21.18,21.18,14800.0,15.9821,15.9896,15.967,15.967,14800.0
2005-10-21 10:25:00,21.18,21.23,21.18,21.23,21400.0,15.967,16.0047,15.967,16.0047,21400.0
2005-10-21 10:30:00,21.21,21.23,21.21,21.22,4800.0,15.9896,16.0047,15.9896,15.9972,4800.0
2005-10-21 10:35:00,21.22,21.22,21.19,21.19,7400.0,15.9972,15.9972,15.9746,15.9746,7400.0
2005-10-21 10:40:00,21.19,21.25,21.18,21.2,84000.0,15.9746,16.0198,15.967,15.9821,84000.0
2005-10-21 10:45:00,21.2,21.21,21.18,21.18,9200.0,15.9821,15.9896,15.967,15.967,9200.0
2005-10-21 10:50:00,21.18,21.18,21.15,21.15,15000.0,15.967,15.967,15.9444,15.9444,15000.0
2005-10-21 10:55:00,21.17,21.18,21.15,21.16,31800.0,15.9595,15.967,15.9444,15.952,31800.0
2005-10-21 11:00:00,21.15,21.16,21.1,21.1,155600.0,15.9444,15.952,15.9067,15.9067,155600.0
2005-10-21 11:05:00,21.1,21.14,21.04,21.04,20200.0,15.9067,15.9369,15.8615,15.8615,20200.0
2005-10-21 11:10:00,21.05,21.1,21.05,21.07,19800.0,15.869,15.9067,15.869,15.8841,19800.0
2005-10-21 11:15:00,21.07,21.1,21.07,21.1,10800.0,15.8841,15.9067,15.8841,15.9067,10800.0
2005-10-21 11:20:00,21.1,21.11,21.1,21.11,15600.0,15.9067,15.9143,15.9067,15.9143,15600.0
2005-10-21 11:25:00,21.11,21.11,21.1,21.1,21800.0,15.9143,15.9143,15.9067,15.9067,21800.0
2005-10-21 11:30:00,21.1,21.1,21.0,21.02,38200.0,15.9067,15.9067,15.8313,15.8464,38200.0
2005-10-21 11:35:00,21.03,21.04,20.97,21.01,13000.0,15.854,15.8615,15.8087,15.8389,13000.0
2005-10-21 11:40:00,21.04,21.05,21.03,21.03,5400.0,15.8615,15.869,15.854,15.854,5400.0
2005-10-21 11:45:00,21.03,21.04,20.99,20.99,49400.0,15.854,15.8615,15.8238,15.8238,49400.0
2005-10-21 11:50:00,20.99,20.99,20.97,20.97,36800.0,15.8238,15.8238,15.8087,15.8087,36800.0
2005-10-21 11:55:00,20.98,20.98,20.89,20.95,6000.0,15.8163,15.8163,15.7484,15.7936,6000.0
2005-10-21 12:00:00,20.95,20.96,20.92,20.93,13400.0,15.7936,15.8012,15.771,15.7786,13400.0
2005-10-21 12:05:00,20.93,20.99,20.93,20.98,14000.0,15.7786,15.8238,15.7786,15.8163,14000.0
2005-10-21 12:10:00,20.97,21.0,20.97,21.0,2200.0,15.8087,15.8313,15.8087,15.8313,2200.0
2005-10-21 12:15:00,20.99,21.0,20.99,21.0,5600.0,15.8238,15.8313,15.8238,15.8313,5600.0
2005-10-21 12:20:00,21.0,21.06,21.0,21.02,60400.0,15.8313,15.8766,15.8313,15.8464,60400.0
2005-10-21 12:25:00,21.03,21.07,21.03,21.05,39800.0,15.854,15.8841,15.854,15.869,39800.0
2005-10-21 12:30:00,21.07,21.08,21.04,21.08,15200.0,15.8841,15.8916,15.8615,15.8916,15200.0
2005-10-21 12:35:00,21.11,21.11,21.08,21.09,17600.0,15.9143,15.9143,15.8916,15.8992,17600.0
2005-10-21 12:40:00,21.1,21.1,21.08,21.08,2600.0,15.9067,15.9067,15.8916,15.8916,2600.0
2005-10-21 12:45:00,21.09,21.09,21.09,21.09,4200.0,15.8992,15.8992,15.8992,15.8992,4200.0
2005-10-21 12:50:00,21.09,21.09,21.08,21.08,55400.0,15.8992,15.8992,15.8916,15.8916,55400.0
2005-10-21 12:55:00,21.1,21.1,21.1,21.1,59600.0,15.9067,15.9067,15.9067,15.9067,59600.0
2005-10-21 13:00:00,21.1,21.13,21.09,21.1,15800.0,15.9067,15.9293,15.8992,15.9067,15800.0
2005-10-21 13:05:00,21.1,21.13,21.1,21.1,13800.0,15.9067,15.9293,15.9067,15.9067,13800.0
2005-10-21 13:10:00,21.11,21.11,21.05,21.07,9400.0,15.9143,15.9143,15.869,15.8841,9400.0
2005-10-21 13:15:00,21.07,21.07,21.03,21.04,28600.0,15.8841,15.8841,15.854,15.8615,28600.0
2005-10-21 13:20:00,21.04,21.09,21.02,21.06,23000.0,15.8615,15.8992,15.8464,15.8766,23000.0
2005-10-21 13:25:00,21.05,21.09,21.05,21.07,3200.0,15.869,15.8992,15.869,15.8841,3200.0
2005-10-21 13:30:00,21.07,21.09,21.07,21.07,22800.0,15.8841,15.8992,15.8841,15.8841,22800.0
2005-10-21 13:35:00,21.07,21.07,21.04,21.05,22200.0,15.8841,15.8841,15.8615,15.869,22200.0
2005-10-21 13:40:00,21.05,21.06,21.04,21.04,20200.0,15.869,15.8766,15.8615,15.8615,20200.0
2005-10-21 13:45:00,21.04,21.05,21.04,21.05,13400.0,15.8615,15.869,15.8615,15.869,13400.0
2005-10-21 13:50:00,21.05,21.08,21.05,21.05,24800.0,15.869,15.8916,15.869,15.869,24800.0
2005-10-21 13:55:00,21.06,21.08,21.03,21.03,16800.0,15.8766,15.8916,15.854,15.854,16800.0
2005-10-21 14:00:00,21.03,21.08,21.03,21.08,21600.0,15.854,15.8916,15.854,15.8916,21600.0
2005-10-21 14:05:00,21.09,21.15,21.05,21.06,27000.0,15.8992,15.9444,15.869,15.8766,27000.0
2005-10-21 14:10:00,21.06,21.1,21.06,21.09,44600.0,15.8766,15.9067,15.8766,15.8992,44600.0
2005-10-21 14:15:00,21.09,21.13,21.09,21.13,19800.0,15.8992,15.9293,15.8992,15.9293,19800.0
2005-10-21 14:20:00,21.11,21.11,21.06,21.09,16600.0,15.9143,15.9143,15.8766,15.8992,16600.0
2005-10-21 14:25:00,21.09,21.12,21.09,21.11,28600.0,15.8992,15.9218,15.8992,15.9143,28600.0
2005-10-21 14:30:00,21.11,21.18,21.11,21.18,9800.0,15.9143,15.967,15.9143,15.967,9800.0
2005-10-21 14:35:00,21.17,21.17,21.14,21.14,17400.0,15.9595,15.9595,15.9369,15.9369,17400.0
2005-10-21 14:40:00,21.14,21.15,21.12,21.12,122200.0,15.9369,15.9444,15.9218,15.9218,122200.0
2005-10-21 14:45:00,21.12,21.13,21.05,21.06,31800.0,15.9218,15.9293,15.869,15.8766,31800.0
2005-10-21 14:50:00,21.07,21.07,21.04,21.04,24800.0,15.8841,15.8841,15.8615,15.8615,24800.0
2005-10-21 14:55:00,21.04,21.04,21.03,21.03,24800.0,15.8615,15.8615,15.854,15.854,24800.0
2005-10-21 15:00:00,21.03,21.03,21.0,21.0,35800.0,15.854,15.854,15.8313,15.8313,35800.0
2005-10-21 15:05:00,21.0,21.0,20.94,20.95,21600.0,15.8313,15.8313,15.7861,15.7936,21600.0
2005-10-21 15:10:00,20.94,20.99,20.93,20.96,41800.0,15.7861,15.8238,15.7786,15.8012,41800.0
2005-10-21 15:15:00,20.94,20.95,20.9,20.92,34600.0,15.7861,15.7936,15.7559,15.771,34600.0
2005-10-21 15:20:00,20.89,20.9,20.86,20.89,49600.0,15.7484,15.7559,15.7258,15.7484,49600.0
2005-10-21 15:25:00,20.91,20.92,20.85,20.85,60200.0,15.7635,15.771,15.7183,15.7183,60200.0
2005-10-21 15:30:00,20.86,20.89,20.86,20.89,23000.0,15.7258,15.7484,15.7258,15.7484,23000.0
2005-10-21 15:35:00,20.89,20.89,20.87,20.87,28600.0,15.7484,15.7484,15.7333,15.7333,28600.0
2005-10-21 15:40:00,20.85,20.86,20.83,20.83,28200.0,15.7183,15.7258,15.7032,15.7032,28200.0
2005-10-21 15:45:00,20.83,20.86,20.81,20.86,55800.0,15.7032,15.7258,15.6881,15.7258,55800.0
2005-10-21 15:50:00,20.86,20.9,20.86,20.88,35400.0,15.7258,15.7559,15.7258,15.7409,35400.0
2005-10-21 15:55:00,20.88,20.93,20.87,20.93,55800.0,15.7409,15.7786,15.7333,15.7786,55800.0
2005-10-24 09:30:00,20.92,20.98,20.89,20.95,7200.0,15.771,15.8163,15.7484,15.7936,7200.0
2005-10-24 09:35:00,20.95,20.96,20.88,20.9,6800.0,15.7936,15.8012,15.7409,15.7559,6800.0
2005-10-24 09:40:00,20.88,20.88,20.84,20.84,20200.0,15.7409,15.7409,15.7107,15.7107,20200.0
2005-10-24 09:45:00,20.84,20.84,20.72,20.75,40200.0,15.7107,15.7107,15.6203,15.6429,40200.0
2005-10-24 09:50:00,20.75,21.0,20.75,20.93,27600.0,15.6429,15.8313,15.6429,15.7786,27600.0
2005-10-24 09:55:00,20.93,21.05,20.92,21.0,40600.0,15.7786,15.869,15.771,15.8313,40600.0
2005-10-24 10:00:00,21.0,21.15,21.0,21.11,26400.0,15.8313,15.9444,15.8313,15.9143,26400.0
2005-10-24 10:05:00,21.13,21.19,21.08,21.11,21600.0,15.9293,15.9746,15.8916,15.9143,21600.0
2005-10-24 10:10:00,21.11,21.11,21.08,21.1,44200.0,15.9143,15.9143,15.8916,15.9067,44200.0
2005-10-24 10:15:00,21.1,21.12,21.09,21.12,43400.0,15.9067,15.9218,15.8992,15.9218,43400.0
2005-10-24 10:20:00,21.12,21.19,21.12,21.19,28400.0,15.9218,15.9746,15.9218,15.9746,28400.0
2005-10-24 10:25:00,21.2,21.22,21.13,21.13,29600.0,15.9821,15.9972,15.9293,15.9293,29600.0
2005-10-24 10:30:00,21.14,21.15,21.12,21.15,57000.0,15.9369,15.9444,15.9218,15.9444,57000.0
2005-10-24 10:35:00,21.16,21.21,21.14,21.18,33200.0,15.952,15.9896,15.9369,15.967,33200.0
2005-10-24 10:40:00,21.18,21.21,21.17,21.21,41400.0,15.967,15.9896,15.9595,15.9896,41400.0
2005-10-24 10:45:00,21.22,21.3,21.22,21.27,49400.0,15.9972,16.0575,15.9972,16.0349,49400.0
2005-10-24 10:50:00,21.27,21.28,21.27,21.27,56600.0,16.0349,16.0424,16.0349,16.0349,56600.0
2005-10-24 10:55:00,21.27,21.28,21.24,21.24,76600.0,16.0349,16.0424,16.0123,16.0123,76600.0
2005-10-24 11:00:00,21.23,21.25,21.22,21.25,24800.0,16.0047,16.0198,15.9972,16.0198,24800.0
2005-10-24 11:05:00,21.27,21.27,21.24,21.25,27400.0,16.0349,16.0349,16.0123,16.0198,27400.0
2005-10-24 11:10:00,21.25,21.25,21.24,21.24,17800.0,16.0198,16.0198,16.0123,16.0123,17800.0
2005-10-24 11:15:00,21.24,21.25,21.23,21.23,8600.0,16.0123,16.0198,16.0047,16.0047,8600.0
2005-10-24 11:20:00,21.23,21.23,21.16,21.16,11600.0,16.0047,16.0047,15.952,15.952,11600.0
2005-10-24 11:25:00,21.16,21.17,21.16,21.16,18400.0,15.952,15.9595,15.952,15.952,18400.0
2005-10-24 11:30:00,21.16,21.18,21.11,21.11,14000.0,15.952,15.967,15.9143,15.9143,14000.0
2005-10-24 11:35:00,21.11,21.11,21.08,21.11,14400.0,15.9143,15.9143,15.8916,15.9143,14400.0
2005-10-24 11:40:00,21.19,21.19,21.14,21.14,800.0,15.9746,15.9746,15.9369,15.9369,800.0
2005-10-24 11:45:00,21.14,21.18,21.14,21.15,14000.0,15.9369,15.967,15.9369,15.9444,14000.0
2005-10-24 11:50:00,21.15,21.16,21.09,21.09,8200.0,15.9444,15.952,15.8992,15.8992,8200.0
2005-10-24 11:55:00,21.09,21.09,21.06,21.08,8200.0,15.8992,15.8992,15.8766,15.8916,8200.0
2005-10-24 12:00:00,21.07,21.13,21.07,21.13,10600.0,15.8841,15.9293,15.8841,15.9293,10600.0
2005-10-24 12:05:00,21.14,21.23,21.14,21.23,37200.0,15.9369,16.0047,15.9369,16.0047,37200.0
2005-10-24 12:10:00,21.23,21.28,21.23,21.28,35000.0,16.0047,16.0424,16.0047,16.0424,35000.0
2005-10-24 12:15:00,21.28,21.32,21.28,21.29,8200.0,16.0424,16.0726,16.0424,16.05,8200.0
2005-10-24 12:20:00,21.3,21.3,21.28,21.3,10400.0,16.0575,16.0575,16.0424,16.0575,10400.0
2005-10-24 12:25:00,21.3,21.34,21.3,21.32,29600.0,16.0575,16.0877,16.0575,16.0726,29600.0
2005-10-24 12:30:00,21.3,21.35,21.3,21.35,17000.0,16.0575,16.0952,16.0575,16.0952,17000.0
2005-10-24 12:35:00,21.35,21.35,21.32,21.32,12000.0,16.0952,16.0952,16.0726,16.0726,12000.0
2005-10-24 12:40:00,21.31,21.32,21.27,21.28,20000.0,16.065,16.0726,16.0349,16.0424,20000.0
2005-10-24 12:45:00,21.28,21.36,21.27,21.36,16200.0,16.0424,16.1027,16.0349,16.1027,16200.0
2005-10-24 12:50:00,21.37,21.39,21.37,21.39,23000.0,16.1103,16.1253,16.1103,16.1253,23000.0
2005-10-24 12:55:00,21.38,21.38,21.36,21.37,7400.0,16.1178,16.1178,16.1027,16.1103,7400.0
2005-10-24 13:00:00,21.35,21.35,21.27,21.3,27200.0,16.0952,16.0952,16.0349,16.0575,27200.0
2005-10-24 13:05:00,21.3,21.33,21.29,21.33,20800.0,16.0575,16.0801,16.05,16.0801,20800.0
2005-10-24 13:10:00,21.33,21.35,21.33,21.33,17600.0,16.0801,16.0952,16.0801,16.0801,17600.0
2005-10-24 13:15:00,21.33,21.33,21.31,21.31,8400.0,16.0801,16.0801,16.065,16.065,8400.0
2005-10-24 13:20:00,21.31,21.38,21.29,21.35,22200.0,16.065,16.1178,16.05,16.0952,22200.0
2005-10-24 13:25:00,21.33,21.33,21.3,21.3,21800.0,16.0801,16.0801,16.0575,16.0575,21800.0
2005-10-24 13:30:00,21.29,21.3,21.29,21.3,10800.0,16.05,16.0575,16.05,16.0575,10800.0
2005-10-24 13:35:00,21.3,21.3,21.25,21.25,96400.0,16.0575,16.0575,16.0198,16.0198,96400.0
2005-10-24 13:40:00,21.25,21.27,21.24,21.27,44600.0,16.0198,16.0349,16.0123,16.0349,44600.0
2005-10-24 13:45:00,21.27,21.27,21.25,21.25,16000.0,16.0349,16.0349,16.0198,16.0198,16000.0
2005-10-24 13:50:00,21.24,21.25,21.18,21.23,22000.0,16.0123,16.0198,15.967,16.0047,22000.0
2005-10-24 13:55:00,21.23,21.24,21.2,21.23,19200.0,16.0047,16.0123,15.9821,16.0047,19200.0
2005-10-24 14:00:00,21.23,21.23,21.22,21.22,11800.0,16.0047,16.0047,15.9972,15.9972,11800.0
2005-10-24 14:05:00,21.22,21.25,21.22,21.25,12800.0,15.9972,16.0198,15.9972,16.0198,12800.0
2005-10-24 14:10:00,21.25,21.25,21.24,21.24,4000.0,16.0198,16.0198,16.0123,16.0123,4000.0
2005-10-24 14:15:00,21.24,21.25,21.24,21.25,13600.0,16.0123,16.0198,16.0123,16.0198,13600.0
2005-10-24 14:20:00,21.25,21.25,21.25,21.25,26400.0,16.0198,16.0198,16.0198,16.0198,26400.0
2005-10-24 14:25:00,21.25,21.25,21.25,21.25,8400.0,16.0198,16.0198,16.0198,16.0198,8400.0
2005-10-24 14:30:00,21.25,21.25,21.25,21.25,9600.0,16.0198,16.0198,16.0198,16.0198,9600.0
2005-10-24 14:35:00,21.25,21.25,21.23,21.23,35600.0,16.0198,16.0198,16.0047,16.0047,35600.0
2005-10-24 14:40:00,21.23,21.23,21.14,21.14,20600.0,16.0047,16.0047,15.9369,15.9369,20600.0
2005-10-24 14:45:00,21.12,21.12,21.06,21.06,43000.0,15.9218,15.9218,15.8766,15.8766,43000.0
2005-10-24 14:50:00,21.06,21.11,21.06,21.1,32800.0,15.8766,15.9143,15.8766,15.9067,32800.0
2005-10-24 14:55:00,21.08,21.08,21.05,21.08,63000.0,15.8916,15.8916,15.869,15.8916,63000.0
2005-10-24 15:00:00,21.08,21.22,21.08,21.22,35200.0,15.8916,15.9972,15.8916,15.9972,35200.0
2005-10-24 15:05:00,21.19,21.21,21.12,21.12,34000.0,15.9746,15.9896,15.9218,15.9218,34000.0
2005-10-24 15:10:00,21.12,21.13,21.11,21.11,37000.0,15.9218,15.9293,15.9143,15.9143,37000.0
2005-10-24 15:15:00,21.1,21.1,21.06,21.09,43000.0,15.9067,15.9067,15.8766,15.8992,43000.0
2005-10-24 15:20:00,21.09,21.1,21.08,21.08,46800.0,15.8992,15.9067,15.8916,15.8916,46800.0
2005-10-24 15:25:00,21.08,21.08,21.05,21.05,29000.0,15.8916,15.8916,15.869,15.869,29000.0
2005-10-24 15:30:00,21.05,21.06,21.05,21.05,29200.0,15.869,15.8766,15.869,15.869,29200.0
2005-10-24 15:35:00,21.05,21.06,21.04,21.06,47800.0,15.869,15.8766,15.8615,15.8766,47800.0
2005-10-24 15:40:00,21.06,21.06,21.03,21.03,28200.0,15.8766,15.8766,15.854,15.854,28200.0
2005-10-24 15:45:00,21.03,21.05,21.02,21.02,60000.0,15.854,15.869,15.8464,15.8464,60000.0
2005-10-24 15:50:00,21.01,21.08,21.01,21.08,46800.0,15.8389,15.8916,15.8389,15.8916,46800.0
2005-10-24 15:55:00,21.09,21.18,21.09,21.18,60600.0,15.8992,15.967,15.8992,15.967,60600.0
2005-10-25 09:30:00,21.32,21.35,21.32,21.32,23600.0,16.0726,16.0952,16.0726,16.0726,23600.0
2005-10-25 09:35:00,21.33,21.33,21.23,21.25,2800.0,16.0801,16.0801,16.0047,16.0198,2800.0
2005-10-25 09:40:00,21.23,21.25,21.21,21.25,1600.0,16.0047,16.0198,15.9896,16.0198,1600.0
2005-10-25 09:45:00,21.23,21.25,21.17,21.23,7200.0,16.0047,16.0198,15.9595,16.0047,7200.0
2005-10-25 09:50:00,21.23,21.23,21.11,21.13,10400.0,16.0047,16.0047,15.9143,15.9293,10400.0
2005-10-25 09:55:00,21.17,21.17,21.13,21.13,5200.0,15.9595,15.9595,15.9293,15.9293,5200.0
2005-10-25 10:00:00,21.13,21.13,21.01,21.01,11800.0,15.9293,15.9293,15.8389,15.8389,11800.0
2005-10-25 10:05:00,21.01,21.07,21.0,21.0,26600.0,15.8389,15.8841,15.8313,15.8313,26600.0
2005-10-25 10:10:00,21.04,21.1,21.04,21.1,19200.0,15.8615,15.9067,15.8615,15.9067,19200.0
2005-10-25 10:15:00,21.1,21.11,21.08,21.1,22200.0,15.9067,15.9143,15.8916,15.9067,22200.0
2005-10-25 10:20:00,21.1,21.12,21.09,21.1,87600.0,15.9067,15.9218,15.8992,15.9067,87600.0
2005-10-25 10:25:00,21.1,21.24,21.1,21.24,31400.0,15.9067,16.0123,15.9067,16.0123,31400.0
2005-10-25 10:30:00,21.2,21.25,21.2,21.25,206400.0,15.9821,16.0198,15.9821,16.0198,206400.0
2005-10-25 10:35:00,21.25,21.31,21.25,21.27,90000.0,16.0198,16.065,16.0198,16.0349,90000.0
2005-10-25 10:40:00,21.25,21.28,21.21,21.25,12200.0,16.0198,16.0424,15.9896,16.0198,12200.0
2005-10-25 10:45:00,21.27,21.27,21.23,21.25,44200.0,16.0349,16.0349,16.0047,16.0198,44200.0
2005-10-25 10:50:00,21.25,21.28,21.25,21.27,42000.0,16.0198,16.0424,16.0198,16.0349,42000.0
2005-10-25 10:55:00,21.27,21.27,21.25,21.27,32800.0,16.0349,16.0349,16.0198,16.0349,32800.0
2005-10-25 11:00:00,21.26,21.28,21.25,21.28,24400.0,16.0273,16.0424,16.0198,16.0424,24400.0
2005-10-25 11:05:00,21.28,21.31,21.25,21.25,14000.0,16.0424,16.065,16.0198,16.0198,14000.0
2005-10-25 11:10:00,21.25,21.25,21.25,21.25,13600.0,16.0198,16.0198,16.0198,16.0198,13600.0
2005-10-25 11:15:00,21.24,21.24,21.18,21.18,12200.0,16.0123,16.0123,15.967,15.967,12200.0
2005-10-25 11:20:00,21.18,21.19,21.11,21.11,20600.0,15.967,15.9746,15.9143,15.9143,20600.0
2005-10-25 11:25:00,21.13,21.18,21.11,21.13,14800.0,15.9293,15.967,15.9143,15.9293,14800.0
2005-10-25 11:30:00,21.15,21.17,21.15,21.15,8000.0,15.9444,15.9595,15.9444,15.9444,8000.0
2005-10-25 11:35:00,21.16,21.16,21.13,21.13,24000.0,15.952,15.952,15.9293,15.9293,24000.0
2005-10-25 11:40:00,21.14,21.15,21.12,21.15,21200.0,15.9369,15.9444,15.9218,15.9444,21200.0
2005-10-25 11:45:00,21.15,21.15,21.14,21.15,34200.0,15.9444,15.9444,15.9369,15.9444,34200.0
2005-10-25 11:50:00,21.15,21.17,21.14,21.15,47600.0,15.9444,15.9595,15.9369,15.9444,47600.0
2005-10-25 11:55:00,21.15,21.15,21.13,21.15,49800.0,15.9444,15.9444,15.9293,15.9444,49800.0
2005-10-25 12:00:00,21.15,21.17,21.09,21.09,21600.0,15.9444,15.9595,15.8992,15.8992,21600.0
2005-10-25 12:05:00,21.07,21.08,21.05,21.08,4200.0,15.8841,15.8916,15.869,15.8916,4200.0
2005-10-25 12:10:00,21.08,21.08,21.02,21.02,15000.0,15.8916,15.8916,15.8464,15.8464,15000.0
2005-10-25 12:15:00,21.01,21.01,20.98,20.98,3200.0,15.8389,15.8389,15.8163,15.8163,3200.0
2005-10-25 12:20:00,20.99,21.03,20.99,21.0,13800.0,15.8238,15.854,15.8238,15.8313,13800.0
2005-10-25 12:25:00,21.02,21.02,21.0,21.0,27200.0,15.8464,15.8464,15.8313,15.8313,27200.0
2005-10-25 12:30:00,21.0,21.02,21.0,21.0,8200.0,15.8313,15.8464,15.8313,15.8313,8200.0
2005-10-25 12:35:00,21.01,21.01,20.97,20.97,15400.0,15.8389,15.8389,15.8087,15.8087,15400.0
2005-10-25 12:40:00,20.98,21.01,20.97,20.99,8200.0,15.8163,15.8389,15.8087,15.8238,8200.0
2005-10-25 12:45:00,20.99,20.99,20.97,20.97,16400.0,15.8238,15.8238,15.8087,15.8087,16400.0
2005-10-25 12:50:00,20.97,20.97,20.93,20.93,9400.0,15.8087,15.8087,15.7786,15.7786,9400.0
2005-10-25 12:55:00,20.93,20.94,20.93,20.93,2000.0,15.7786,15.7861,15.7786,15.7786,2000.0
2005-10-25 13:00:00,20.93,20.93,20.89,20.89,6400.0,15.7786,15.7786,15.7484,15.7484,6400.0
2005-10-25 13:05:00,20.9,20.91,20.89,20.89,13400.0,15.7559,15.7635,15.7484,15.7484,13400.0
2005-10-25 13:10:00,20.88,20.89,20.88,20.88,3200.0,15.7409,15.7484,15.7409,15.7409,3200.0
2005-10-25 13:15:00,20.89,20.89,20.85,20.85,5600.0,15.7484,15.7484,15.7183,15.7183,5600.0
2005-10-25 13:20:00,20.85,20.85,20.81,20.82,8800.0,15.7183,15.7183,15.6881,15.6956,8800.0
2005-10-25 13:25:00,20.83,20.85,20.82,20.84,3200.0,15.7032,15.7183,15.6956,15.7107,3200.0
2005-10-25 13:30:00,20.85,20.89,20.85,20.88,6800.0,15.7183,15.7484,15.7183,15.7409,6800.0
2005-10-25 13:35:00,20.9,20.98,20.9,20.97,5200.0,15.7559,15.8163,15.7559,15.8087,5200.0
2005-10-25 13:40:00,20.97,21.0,20.95,20.96,14200.0,15.8087,15.8313,15.7936,15.8012,14200.0
2005-10-25 13:45:00,20.96,20.97,20.94,20.97,5400.0,15.8012,15.8087,15.7861,15.8087,5400.0
2005-10-25 13:50:00,20.96,20.96,20.91,20.92,7000.0,15.8012,15.8012,15.7635,15.771,7000.0
2005-10-25 13:55:00,20.91,20.92,20.9,20.9,8600.0,15.7635,15.771,15.7559,15.7559,8600.0
2005-10-25 14:00:00,20.9,20.92,20.9,20.91,12400.0,15.7559,15.771,15.7559,15.7635,12400.0
2005-10-25 14:05:00,20.91,20.91,20.87,20.88,13200.0,15.7635,15.7635,15.7333,15.7409,13200.0
2005-10-25 14:10:00,20.87,20.93,20.85,20.93,10400.0,15.7333,15.7786,15.7183,15.7786,10400.0
2005-10-25 14:15:00,20.93,20.99,20.93,20.99,6200.0,15.7786,15.8238,15.7786,15.8238,6200.0
2005-10-25 14:20:00,20.99,21.0,20.99,20.99,8800.0,15.8238,15.8313,15.8238,15.8238,8800.0
2005-10-25 14:25:00,20.99,21.05,20.98,21.05,86400.0,15.8238,15.869,15.8163,15.869,86400.0
2005-10-25 14:30:00,21.06,21.15,21.05,21.11,35600.0,15.8766,15.9444,15.869,15.9143,35600.0
2005-10-25 14:35:00,21.11,21.13,21.09,21.1,13800.0,15.9143,15.9293,15.8992,15.9067,13800.0
2005-10-25 14:40:00,21.1,21.1,21.04,21.07,17000.0,15.9067,15.9067,15.8615,15.8841,17000.0
2005-10-25 14:45:00,21.08,21.13,21.08,21.13,10400.0,15.8916,15.9293,15.8916,15.9293,10400.0
2005-10-25 14:50:00,21.14,21.17,21.14,21.17,15400.0,15.9369,15.9595,15.9369,15.9595,15400.0
2005-10-25 14:55:00,21.17,21.17,21.13,21.17,57600.0,15.9595,15.9595,15.9293,15.9595,57600.0
2005-10-25 15:00:00,21.17,21.17,21.13,21.15,68000.0,15.9595,15.9595,15.9293,15.9444,68000.0
2005-10-25 15:05:00,21.16,21.18,21.16,21.18,35600.0,15.952,15.967,15.952,15.967,35600.0
2005-10-25 15:10:00,21.18,21.18,21.14,21.14,15000.0,15.967,15.967,15.9369,15.9369,15000.0
2005-10-25 15:15:00,21.14,21.17,21.14,21.15,52600.0,15.9369,15.9595,15.9369,15.9444,52600.0
2005-10-25 15:20:00,21.13,21.18,21.13,21.18,26800.0,15.9293,15.967,15.9293,15.967,26800.0
2005-10-25 15:25:00,21.18,21.18,21.1,21.13,34800.0,15.967,15.967,15.9067,15.9293,34800.0
2005-10-25 15:30:00,21.13,21.14,21.1,21.14,113400.0,15.9293,15.9369,15.9067,15.9369,113400.0
2005-10-25 15:35:00,21.14,21.15,21.07,21.14,527800.0,15.9369,15.9444,15.8841,15.9369,527800.0
2005-10-25 15:40:00,21.14,21.16,21.13,21.13,150000.0,15.9369,15.952,15.9293,15.9293,150000.0
2005-10-25 15:45:00,21.13,21.15,21.13,21.13,74400.0,15.9293,15.9444,15.9293,15.9293,74400.0
2005-10-25 15:50:00,21.13,21.17,21.13,21.17,43800.0,15.9293,15.9595,15.9293,15.9595,43800.0
2005-10-25 15:55:00,21.17,21.17,21.15,21.15,31200.0,15.9595,15.9595,15.9444,15.9444,31200.0
2005-10-26 09:30:00,21.15,21.15,21.15,21.15,17400.0,15.9444,15.9444,15.9444,15.9444,17400.0
2005-10-26 09:35:00,21.15,21.16,21.04,21.04,12400.0,15.9444,15.952,15.8615,15.8615,12400.0
2005-10-26 09:40:00,21.03,21.03,20.98,21.0,13400.0,15.854,15.854,15.8163,15.8313,13400.0
2005-10-26 09:45:00,21.04,21.04,21.0,21.02,14600.0,15.8615,15.8615,15.8313,15.8464,14600.0
2005-10-26 09:50:00,21.02,21.03,21.0,21.0,15800.0,15.8464,15.854,15.8313,15.8313,15800.0
2005-10-26 09:55:00,21.0,21.13,21.0,21.12,71400.0,15.8313,15.9293,15.8313,15.9218,71400.0
2005-10-26 10:00:00,21.15,21.15,21.15,21.15,400.0,15.9444,15.9444,15.9444,15.9444,400.0
2005-10-26 10:05:00,21.14,21.14,21.11,21.14,8600.0,15.9369,15.9369,15.9143,15.9369,8600.0
2005-10-26 10:10:00,21.14,21.14,21.11,21.11,10000.0,15.9369,15.9369,15.9143,15.9143,10000.0
2005-10-26 10:15:00,21.11,21.11,21.08,21.09,6000.0,15.9143,15.9143,15.8916,15.8992,6000.0
2005-10-26 10:20:00,21.08,21.08,21.05,21.05,5600.0,15.8916,15.8916,15.869,15.869,5600.0
2005-10-26 10:25:00,21.05,21.05,21.0,21.0,6600.0,15.869,15.869,15.8313,15.8313,6600.0
2005-10-26 10:30:00,21.01,21.04,21.0,21.04,40000.0,15.8389,15.8615,15.8313,15.8615,40000.0
2005-10-26 10:35:00,21.03,21.06,21.0,21.06,10600.0,15.854,15.8766,15.8313,15.8766,10600.0
2005-10-26 10:40:00,21.07,21.2,21.04,21.2,32800.0,15.8841,15.9821,15.8615,15.9821,32800.0
2005-10-26 10:45:00,21.18,21.25,21.18,21.23,7600.0,15.967,16.0198,15.967,16.0047,7600.0
2005-10-26 10:50:00,21.23,21.24,21.18,21.18,16000.0,16.0047,16.0123,15.967,15.967,16000.0
2005-10-26 10:55:00,21.17,21.17,21.09,21.12,13800.0,15.9595,15.9595,15.8992,15.9218,13800.0
2005-10-26 11:00:00,21.12,21.12,21.1,21.11,12800.0,15.9218,15.9218,15.9067,15.9143,12800.0
2005-10-26 11:05:00,21.12,21.18,21.12,21.18,7800.0,15.9218,15.967,15.9218,15.967,7800.0
2005-10-26 11:10:00,21.24,21.24,21.17,21.18,51200.0,16.0123,16.0123,15.9595,15.967,51200.0
2005-10-26 11:15:00,21.17,21.18,21.14,21.14,13800.0,15.9595,15.967,15.9369,15.9369,13800.0
2005-10-26 11:20:00,21.17,21.17,21.15,21.15,51600.0,15.9595,15.9595,15.9444,15.9444,51600.0
2005-10-26 11:25:00,21.14,21.17,21.14,21.17,19200.0,15.9369,15.9595,15.9369,15.9595,19200.0
2005-10-26 11:30:00,21.17,21.17,21.14,21.14,10000.0,15.9595,15.9595,15.9369,15.9369,10000.0
2005-10-26 11:35:00,21.14,21.17,21.14,21.17,15400.0,15.9369,15.9595,15.9369,15.9595,15400.0
2005-10-26 11:40:00,21.17,21.18,21.17,21.18,19400.0,15.9595,15.967,15.9595,15.967,19400.0
2005-10-26 11:45:00,21.18,21.24,21.18,21.21,34600.0,15.967,16.0123,15.967,15.9896,34600.0
2005-10-26 11:50:00,21.22,21.23,21.18,21.19,39800.0,15.9972,16.0047,15.967,15.9746,39800.0
2005-10-26 11:55:00,21.18,21.24,21.18,21.22,84600.0,15.967,16.0123,15.967,15.9972,84600.0
2005-10-26 12:00:00,21.22,21.23,21.19,21.19,9200.0,15.9972,16.0047,15.9746,15.9746,9200.0
2005-10-26 12:05:00,21.18,21.18,21.16,21.17,5600.0,15.967,15.967,15.952,15.9595,5600.0
2005-10-26 12:10:00,21.18,21.18,21.18,21.18,9800.0,15.967,15.967,15.967,15.967,9800.0
2005-10-26 12:15:00,21.18,21.18,21.17,21.18,25400.0,15.967,15.967,15.9595,15.967,25400.0
2005-10-26 12:20:00,21.17,21.18,21.16,21.18,62200.0,15.9595,15.967,15.952,15.967,62200.0
2005-10-26 12:25:00,21.18,21.2,21.16,21.17,60000.0,15.967,15.9821,15.952,15.9595,60000.0
2005-10-26 12:30:00,21.17,21.18,21.17,21.18,9600.0,15.9595,15.967,15.9595,15.967,9600.0
2005-10-26 12:35:00,21.2,21.2,21.15,21.15,49600.0,15.9821,15.9821,15.9444,15.9444,49600.0
2005-10-26 12:40:00,21.16,21.18,21.13,21.13,5200.0,15.952,15.967,15.9293,15.9293,5200.0
2005-10-26 12:45:00,21.1,21.18,21.1,21.16,5800.0,15.9067,15.967,15.9067,15.952,5800.0
2005-10-26 12:50:00,21.16,21.18,21.14,21.18,13000.0,15.952,15.967,15.9369,15.967,13000.0
2005-10-26 12:55:00,21.18,21.18,21.17,21.18,2200.0,15.967,15.967,15.9595,15.967,2200.0
2005-10-26 13:00:00,21.16,21.18,21.13,21.17,120000.0,15.952,15.967,15.9293,15.9595,120000.0
2005-10-26 13:05:00,21.17,21.17,21.17,21.17,2400.0,15.9595,15.9595,15.9595,15.9595,2400.0
2005-10-26 13:10:00,21.17,21.2,21.14,21.2,44600.0,15.9595,15.9821,15.9369,15.9821,44600.0
2005-10-26 13:15:00,21.2,21.24,21.19,21.2,9600.0,15.9821,16.0123,15.9746,15.9821,9600.0
2005-10-26 13:20:00,21.18,21.2,21.18,21.19,5000.0,15.967,15.9821,15.967,15.9746,5000.0
2005-10-26 13:25:00,21.19,21.22,21.18,21.2,17200.0,15.9746,15.9972,15.967,15.9821,17200.0
2005-10-26 13:30:00,21.2,21.21,21.18,21.19,37400.0,15.9821,15.9896,15.967,15.9746,37400.0
2005-10-26 13:35:00,21.19,21.2,21.18,21.18,4600.0,15.9746,15.9821,15.967,15.967,4600.0
2005-10-26 13:40:00,21.19,21.2,21.18,21.18,17000.0,15.9746,15.9821,15.967,15.967,17000.0
2005-10-26 13:45:00,21.18,21.19,21.17,21.18,4000.0,15.967,15.9746,15.9595,15.967,4000.0
2005-10-26 13:50:00,21.18,21.18,21.13,21.16,3600.0,15.967,15.967,15.9293,15.952,3600.0
2005-10-26 13:55:00,21.18,21.19,21.17,21.18,5400.0,15.967,15.9746,15.9595,15.967,5400.0
2005-10-26 14:00:00,21.19,21.19,21.19,21.19,400.0,15.9746,15.9746,15.9746,15.9746,400.0
2005-10-26 14:05:00,21.19,21.19,21.18,21.18,9200.0,15.9746,15.9746,15.967,15.967,9200.0
2005-10-26 14:10:00,21.17,21.22,21.17,21.22,10800.0,15.9595,15.9972,15.9595,15.9972,10800.0
2005-10-26 14:15:00,21.2,21.21,21.2,21.21,2400.0,15.9821,15.9896,15.9821,15.9896,2400.0
2005-10-26 14:20:00,21.21,21.28,21.2,21.28,66000.0,15.9896,16.0424,15.9821,16.0424,66000.0
2005-10-26 14:25:00,21.28,21.28,21.19,21.19,8800.0,16.0424,16.0424,15.9746,15.9746,8800.0
2005-10-26 14:30:00,21.2,21.23,21.18,21.18,28000.0,15.9821,16.0047,15.967,15.967,28000.0
2005-10-26 14:35:00,21.18,21.2,21.17,21.17,21800.0,15.967,15.9821,15.9595,15.9595,21800.0
2005-10-26 14:40:00,21.2,21.2,21.19,21.19,4200.0,15.9821,15.9821,15.9746,15.9746,4200.0
2005-10-26 14:45:00,21.13,21.17,21.11,21.17,10600.0,15.9293,15.9595,15.9143,15.9595,10600.0
2005-10-26 14:50:00,21.17,21.22,21.16,21.18,21800.0,15.9595,15.9972,15.952,15.967,21800.0
2005-10-26 14:55:00,21.18,21.18,21.16,21.18,6000.0,15.967,15.967,15.952,15.967,6000.0
2005-10-26 15:00:00,21.18,21.18,21.14,21.17,15200.0,15.967,15.967,15.9369,15.9595,15200.0
2005-10-26 15:05:00,21.17,21.18,21.16,21.18,15600.0,15.9595,15.967,15.952,15.967,15600.0
2005-10-26 15:10:00,21.18,21.18,21.15,21.16,13400.0,15.967,15.967,15.9444,15.952,13400.0
2005-10-26 15:15:00,21.18,21.26,21.18,21.25,74800.0,15.967,16.0273,15.967,16.0198,74800.0
2005-10-26 15:20:00,21.21,21.32,21.2,21.29,47600.0,15.9896,16.0726,15.9821,16.05,47600.0
2005-10-26 15:25:00,21.29,21.3,21.25,21.25,47200.0,16.05,16.0575,16.0198,16.0198,47200.0
2005-10-26 15:30:00,21.25,21.33,21.23,21.29,33400.0,16.0198,16.0801,16.0047,16.05,33400.0
2005-10-26 15:35:00,21.29,21.29,21.25,21.29,24800.0,16.05,16.05,16.0198,16.05,24800.0
2005-10-26 15:40:00,21.25,21.25,21.17,21.18,19800.0,16.0198,16.0198,15.9595,15.967,19800.0
2005-10-26 15:45:00,21.18,21.18,21.17,21.17,25600.0,15.967,15.967,15.9595,15.9595,25600.0
2005-10-26 15:50:00,21.16,21.21,21.16,21.17,71400.0,15.952,15.9896,15.952,15.9595,71400.0
2005-10-26 15:55:00,21.15,21.21,21.12,21.21,198200.0,15.9444,15.9896,15.9218,15.9896,198200.0
2005-10-27 09:30:00,21.25,21.28,21.25,21.28,12200.0,16.0198,16.0424,16.0198,16.0424,12200.0
2005-10-27 09:35:00,21.28,21.28,21.25,21.25,20600.0,16.0424,16.0424,16.0198,16.0198,20600.0
2005-10-27 09:40:00,21.25,21.3,21.25,21.3,76800.0,16.0198,16.0575,16.0198,16.0575,76800.0
2005-10-27 09:45:00,21.3,21.3,21.25,21.28,67600.0,16.0575,16.0575,16.0198,16.0424,67600.0
2005-10-27 09:50:00,21.28,21.3,21.27,21.27,34800.0,16.0424,16.0575,16.0349,16.0349,34800.0
2005-10-27 09:55:00,21.26,21.3,21.26,21.29,9200.0,16.0273,16.0575,16.0273,16.05,9200.0
2005-10-27 10:00:00,21.27,21.27,21.16,21.21,77400.0,16.0349,16.0349,15.952,15.9896,77400.0
2005-10-27 10:05:00,21.21,21.25,21.15,21.15,13400.0,15.9896,16.0198,15.9444,15.9444,13400.0
2005-10-27 10:10:00,21.16,21.18,21.15,21.15,56800.0,15.952,15.967,15.9444,15.9444,56800.0
2005-10-27 10:15:00,21.15,21.15,21.13,21.13,25200.0,15.9444,15.9444,15.9293,15.9293,25200.0
2005-10-27 10:20:00,21.11,21.13,21.11,21.11,24400.0,15.9143,15.9293,15.9143,15.9143,24400.0
2005-10-27 10:25:00,21.1,21.1,21.03,21.03,17600.0,15.9067,15.9067,15.854,15.854,17600.0
2005-10-27 10:30:00,21.01,21.02,21.0,21.01,41800.0,15.8389,15.8464,15.8313,15.8389,41800.0
2005-10-27 10:35:00,21.0,21.05,21.0,21.03,37200.0,15.8313,15.869,15.8313,15.854,37200.0
2005-10-27 10:40:00,21.0,21.02,20.98,20.98,7800.0,15.8313,15.8464,15.8163,15.8163,7800.0
2005-10-27 10:45:00,20.98,20.99,20.98,20.98,14200.0,15.8163,15.8238,15.8163,15.8163,14200.0
2005-10-27 10:50:00,20.98,20.99,20.98,20.98,15200.0,15.8163,15.8238,15.8163,15.8163,15200.0
2005-10-27 10:55:00,20.98,20.99,20.92,20.93,23000.0,15.8163,15.8238,15.771,15.7786,23000.0
2005-10-27 11:00:00,20.92,20.93,20.91,20.93,12800.0,15.771,15.7786,15.7635,15.7786,12800.0
2005-10-27 11:05:00,20.93,20.98,20.93,20.96,14400.0,15.7786,15.8163,15.7786,15.8012,14400.0
2005-10-27 11:10:00,20.96,20.96,20.91,20.93,64800.0,15.8012,15.8012,15.7635,15.7786,64800.0
2005-10-27 11:15:00,20.93,20.98,20.9,20.93,39600.0,15.7786,15.8163,15.7559,15.7786,39600.0
2005-10-27 11:20:00,20.98,21.05,20.95,21.0,126200.0,15.8163,15.869,15.7936,15.8313,126200.0
2005-10-27 11:25:00,21.0,21.05,21.0,21.01,25800.0,15.8313,15.869,15.8313,15.8389,25800.0
2005-10-27 11:30:00,21.01,21.02,21.01,21.02,8400.0,15.8389,15.8464,15.8389,15.8464,8400.0
2005-10-27 11:35:00,21.02,21.02,20.98,20.98,2800.0,15.8464,15.8464,15.8163,15.8163,2800.0
2005-10-27 11:40:00,20.98,21.02,20.96,21.01,34800.0,15.8163,15.8464,15.8012,15.8389,34800.0
2005-10-27 11:45:00,21.0,21.0,20.96,20.97,16600.0,15.8313,15.8313,15.8012,15.8087,16600.0
2005-10-27 11:50:00,20.97,21.02,20.97,21.0,41400.0,15.8087,15.8464,15.8087,15.8313,41400.0
2005-10-27 11:55:00,21.0,21.01,21.0,21.0,6200.0,15.8313,15.8389,15.8313,15.8313,6200.0
2005-10-27 12:00:00,21.0,21.01,21.0,21.01,9600.0,15.8313,15.8389,15.8313,15.8389,9600.0
2005-10-27 12:05:00,21.0,21.06,21.0,21.06,13000.0,15.8313,15.8766,15.8313,15.8766,13000.0
2005-10-27 12:10:00,21.06,21.14,21.01,21.01,32200.0,15.8766,15.9369,15.8389,15.8389,32200.0
2005-10-27 12:15:00,21.05,21.05,21.0,21.0,34400.0,15.869,15.869,15.8313,15.8313,34400.0
2005-10-27 12:20:00,21.0,21.03,21.0,21.03,11000.0,15.8313,15.854,15.8313,15.854,11000.0
2005-10-27 12:25:00,21.03,21.06,21.03,21.06,8200.0,15.854,15.8766,15.854,15.8766,8200.0
2005-10-27 12:30:00,21.05,21.05,21.02,21.02,8400.0,15.869,15.869,15.8464,15.8464,8400.0
2005-10-27 12:35:00,21.03,21.03,21.0,21.03,7000.0,15.854,15.854,15.8313,15.854,7000.0
2005-10-27 12:40:00,21.04,21.05,21.0,21.0,19200.0,15.8615,15.869,15.8313,15.8313,19200.0
2005-10-27 12:45:00,21.0,21.02,21.0,21.02,105600.0,15.8313,15.8464,15.8313,15.8464,105600.0
2005-10-27 12:50:00,21.03,21.04,21.0,21.0,36000.0,15.854,15.8615,15.8313,15.8313,36000.0
2005-10-27 12:55:00,21.0,21.03,21.0,21.03,5000.0,15.8313,15.854,15.8313,15.854,5000.0
2005-10-27 13:00:00,21.01,21.03,21.0,21.01,5800.0,15.8389,15.854,15.8313,15.8389,5800.0
2005-10-27 13:05:00,21.0,21.02,21.0,21.0,7400.0,15.8313,15.8464,15.8313,15.8313,7400.0
2005-10-27 13:10:00,21.0,21.03,21.0,21.0,35600.0,15.8313,15.854,15.8313,15.8313,35600.0
2005-10-27 13:15:00,20.98,21.0,20.93,20.95,56200.0,15.8163,15.8313,15.7786,15.7936,56200.0
2005-10-27 13:20:00,20.94,20.95,20.92,20.93,8800.0,15.7861,15.7936,15.771,15.7786,8800.0
2005-10-27 13:25:00,21.0,21.0,20.94,20.94,109400.0,15.8313,15.8313,15.7861,15.7861,109400.0
2005-10-27 13:30:00,20.92,20.93,20.92,20.93,45000.0,15.771,15.7786,15.771,15.7786,45000.0
2005-10-27 13:35:00,20.93,20.93,20.9,20.9,13000.0,15.7786,15.7786,15.7559,15.7559,13000.0
2005-10-27 13:40:00,20.94,20.94,20.93,20.93,4800.0,15.7861,15.7861,15.7786,15.7786,4800.0
2005-10-27 13:45:00,20.93,20.93,20.91,20.93,15800.0,15.7786,15.7786,15.7635,15.7786,15800.0
2005-10-27 13:50:00,20.92,20.96,20.92,20.96,9200.0,15.771,15.8012,15.771,15.8012,9200.0
2005-10-27 13:55:00,20.96,20.96,20.93,20.93,13000.0,15.8012,15.8012,15.7786,15.7786,13000.0
2005-10-27 14:00:00,20.93,20.93,20.91,20.92,40800.0,15.7786,15.7786,15.7635,15.771,40800.0
2005-10-27 14:05:00,20.92,20.93,20.92,20.93,11000.0,15.771,15.7786,15.771,15.7786,11000.0
2005-10-27 14:10:00,20.93,20.93,20.92,20.93,9200.0,15.7786,15.7786,15.771,15.7786,9200.0
2005-10-27 14:15:00,20.91,20.93,20.85,20.92,47400.0,15.7635,15.7786,15.7183,15.771,47400.0
2005-10-27 14:20:00,20.91,20.94,20.9,20.93,25800.0,15.7635,15.7861,15.7559,15.7786,25800.0
2005-10-27 14:25:00,20.93,20.93,20.86,20.88,20000.0,15.7786,15.7786,15.7258,15.7409,20000.0
2005-10-27 14:30:00,20.88,20.9,20.88,20.88,61400.0,15.7409,15.7559,15.7409,15.7409,61400.0
2005-10-27 14:35:00,20.88,20.91,20.88,20.88,27600.0,15.7409,15.7635,15.7409,15.7409,27600.0
2005-10-27 14:40:00,20.88,20.88,20.85,20.86,12400.0,15.7409,15.7409,15.7183,15.7258,12400.0
2005-10-27 14:45:00,20.89,20.89,20.83,20.83,54200.0,15.7484,15.7484,15.7032,15.7032,54200.0
2005-10-27 14:50:00,20.83,20.83,20.8,20.8,12800.0,15.7032,15.7032,15.6806,15.6806,12800.0
2005-10-27 14:55:00,20.78,20.81,20.78,20.81,10400.0,15.6655,15.6881,15.6655,15.6881,10400.0
2005-10-27 15:00:00,20.81,20.85,20.79,20.82,27000.0,15.6881,15.7183,15.673,15.6956,27000.0
2005-10-27 15:05:00,20.81,20.81,20.78,20.78,71200.0,15.6881,15.6881,15.6655,15.6655,71200.0
2005-10-27 15:10:00,20.79,20.81,20.77,20.8,32200.0,15.673,15.6881,15.6579,15.6806,32200.0
2005-10-27 15:15:00,20.79,20.93,20.79,20.9,47000.0,15.673,15.7786,15.673,15.7559,47000.0
2005-10-27 15:20:00,20.9,20.9,20.86,20.88,30200.0,15.7559,15.7559,15.7258,15.7409,30200.0
2005-10-27 15:25:00,20.88,20.89,20.86,20.86,41800.0,15.7409,15.7484,15.7258,15.7258,41800.0
2005-10-27 15:30:00,20.86,20.86,20.82,20.82,21000.0,15.7258,15.7258,15.6956,15.6956,21000.0
2005-10-27 15:35:00,20.82,20.82,20.8,20.8,17600.0,15.6956,15.6956,15.6806,15.6806,17600.0
2005-10-27 15:40:00,20.81,20.81,20.77,20.77,37000.0,15.6881,15.6881,15.6579,15.6579,37000.0
2005-10-27 15:45:00,20.77,20.79,20.77,20.78,207000.0,15.6579,15.673,15.6579,15.6655,207000.0
2005-10-27 15:50:00,20.78,20.79,20.77,20.79,21000.0,15.6655,15.673,15.6579,15.673,21000.0
2005-10-27 15:55:00,20.79,20.86,20.78,20.85,103600.0,15.673,15.7258,15.6655,15.7183,103600.0
2005-10-28 09:30:00,20.83,20.85,20.83,20.85,4600.0,15.7032,15.7183,15.7032,15.7183,4600.0
2005-10-28 09:35:00,20.85,20.96,20.85,20.96,12000.0,15.7183,15.8012,15.7183,15.8012,12000.0
2005-10-28 09:40:00,21.0,21.11,21.0,21.0,3800.0,15.8313,15.9143,15.8313,15.8313,3800.0
2005-10-28 09:45:00,21.02,21.05,20.99,20.99,34400.0,15.8464,15.869,15.8238,15.8238,34400.0
2005-10-28 09:50:00,20.99,21.1,20.98,20.99,33600.0,15.8238,15.9067,15.8163,15.8238,33600.0
2005-10-28 09:55:00,20.95,20.95,20.94,20.94,800.0,15.7936,15.7936,15.7861,15.7861,800.0
2005-10-28 10:00:00,20.92,20.95,20.85,20.9,9800.0,15.771,15.7936,15.7183,15.7559,9800.0
2005-10-28 10:05:00,20.91,20.91,20.9,20.91,95000.0,15.7635,15.7635,15.7559,15.7635,95000.0
2005-10-28 10:10:00,20.9,20.91,20.89,20.89,6000.0,15.7559,15.7635,15.7484,15.7484,6000.0
2005-10-28 10:15:00,20.91,20.93,20.91,20.93,36200.0,15.7635,15.7786,15.7635,15.7786,36200.0
2005-10-28 10:20:00,20.93,20.93,20.93,20.93,12800.0,15.7786,15.7786,15.7786,15.7786,12800.0
2005-10-28 10:25:00,20.93,20.93,20.93,20.93,12400.0,15.7786,15.7786,15.7786,15.7786,12400.0
2005-10-28 10:30:00,20.93,20.93,20.9,20.91,18200.0,15.7786,15.7786,15.7559,15.7635,18200.0
2005-10-28 10:35:00,20.91,20.93,20.89,20.89,82600.0,15.7635,15.7786,15.7484,15.7484,82600.0
2005-10-28 10:40:00,20.89,20.89,20.83,20.83,27000.0,15.7484,15.7484,15.7032,15.7032,27000.0
2005-10-28 10:45:00,20.83,20.83,20.82,20.82,19400.0,15.7032,15.7032,15.6956,15.6956,19400.0
2005-10-28 10:50:00,20.83,20.86,20.83,20.83,124400.0,15.7032,15.7258,15.7032,15.7032,124400.0
2005-10-28 10:55:00,20.83,20.83,20.79,20.79,8600.0,15.7032,15.7032,15.673,15.673,8600.0
2005-10-28 11:00:00,20.78,20.83,20.78,20.8,32600.0,15.6655,15.7032,15.6655,15.6806,32600.0
2005-10-28 11:05:00,20.8,20.8,20.78,20.79,5400.0,15.6806,15.6806,15.6655,15.673,5400.0
2005-10-28 11:10:00,20.79,20.83,20.79,20.81,8800.0,15.673,15.7032,15.673,15.6881,8800.0
2005-10-28 11:15:00,20.78,20.81,20.78,20.8,3800.0,15.6655,15.6881,15.6655,15.6806,3800.0
2005-10-28 11:20:00,20.8,20.82,20.78,20.82,7800.0,15.6806,15.6956,15.6655,15.6956,7800.0
2005-10-28 11:25:00,20.81,20.82,20.81,20.82,3800.0,15.6881,15.6956,15.6881,15.6956,3800.0
2005-10-28 11:30:00,20.81,20.84,20.8,20.84,6200.0,15.6881,15.7107,15.6806,15.7107,6200.0
2005-10-28 11:35:00,20.83,20.83,20.81,20.81,5400.0,15.7032,15.7032,15.6881,15.6881,5400.0
2005-10-28 11:40:00,20.81,20.85,20.81,20.85,40400.0,15.6881,15.7183,15.6881,15.7183,40400.0
2005-10-28 11:45:00,20.86,20.88,20.86,20.88,4200.0,15.7258,15.7409,15.7258,15.7409,4200.0
2005-10-28 11:50:00,20.89,21.0,20.89,20.99,16400.0,15.7484,15.8313,15.7484,15.8238,16400.0
2005-10-28 11:55:00,20.97,20.98,20.95,20.96,14400.0,15.8087,15.8163,15.7936,15.8012,14400.0
2005-10-28 12:00:00,20.94,20.97,20.94,20.97,20000.0,15.7861,15.8087,15.7861,15.8087,20000.0
2005-10-28 12:05:00,20.96,21.12,20.96,21.12,22000.0,15.8012,15.9218,15.8012,15.9218,22000.0
2005-10-28 12:10:00,21.13,21.17,21.11,21.11,6600.0,15.9293,15.9595,15.9143,15.9143,6600.0
2005-10-28 12:15:00,21.11,21.11,21.11,21.11,600.0,15.9143,15.9143,15.9143,15.9143,600.0
2005-10-28 12:20:00,21.09,21.1,21.08,21.1,13400.0,15.8992,15.9067,15.8916,15.9067,13400.0
2005-10-28 12:25:00,21.09,21.09,21.07,21.09,25800.0,15.8992,15.8992,15.8841,15.8992,25800.0
2005-10-28 12:30:00,21.07,21.08,21.07,21.08,800.0,15.8841,15.8916,15.8841,15.8916,800.0
2005-10-28 12:35:00,21.08,21.08,21.07,21.07,4600.0,15.8916,15.8916,15.8841,15.8841,4600.0
2005-10-28 12:40:00,21.07,21.08,21.07,21.08,7600.0,15.8841,15.8916,15.8841,15.8916,7600.0
2005-10-28 12:45:00,21.08,21.08,21.05,21.05,11800.0,15.8916,15.8916,15.869,15.869,11800.0
2005-10-28 12:50:00,21.04,21.04,21.04,21.04,600.0,15.8615,15.8615,15.8615,15.8615,600.0
2005-10-28 12:55:00,21.04,21.07,21.04,21.07,4400.0,15.8615,15.8841,15.8615,15.8841,4400.0
2005-10-28 13:00:00,21.07,21.09,21.07,21.09,3000.0,15.8841,15.8992,15.8841,15.8992,3000.0
2005-10-28 13:05:00,21.09,21.09,21.07,21.07,10600.0,15.8992,15.8992,15.8841,15.8841,10600.0
2005-10-28 13:10:00,21.07,21.08,21.07,21.08,2600.0,15.8841,15.8916,15.8841,15.8916,2600.0
2005-10-28 13:15:00,21.08,21.1,21.08,21.09,4400.0,15.8916,15.9067,15.8916,15.8992,4400.0
2005-10-28 13:20:00,21.05,21.05,21.05,21.05,200.0,15.869,15.869,15.869,15.869,200.0
2005-10-28 13:25:00,21.07,21.08,21.06,21.08,5200.0,15.8841,15.8916,15.8766,15.8916,5200.0
2005-10-28 13:30:00,21.08,21.08,21.08,21.08,0.0,15.8916,15.8916,15.8916,15.8916,0.0
2005-10-28 13:35:00,21.07,21.08,21.07,21.08,17800.0,15.8841,15.8916,15.8841,15.8916,17800.0
2005-10-28 13:40:00,21.08,21.1,21.08,21.1,14000.0,15.8916,15.9067,15.8916,15.9067,14000.0
2005-10-28 13:45:00,21.1,21.1,21.1,21.1,200.0,15.9067,15.9067,15.9067,15.9067,200.0
2005-10-28 13:50:00,21.09,21.13,21.09,21.13,2200.0,15.8992,15.9293,15.8992,15.9293,2200.0
2005-10-28 13:55:00,21.15,21.15,21.15,21.15,800.0,15.9444,15.9444,15.9444,15.9444,800.0
2005-10-28 14:00:00,21.19,21.19,21.18,21.18,31200.0,15.9746,15.9746,15.967,15.967,31200.0
2005-10-28 14:05:00,21.2,21.28,21.2,21.28,12400.0,15.9821,16.0424,15.9821,16.0424,12400.0
2005-10-28 14:10:00,21.3,21.33,21.3,21.33,4400.0,16.0575,16.0801,16.0575,16.0801,4400.0
2005-10-28 14:15:00,21.33,21.34,21.33,21.34,4200.0,16.0801,16.0877,16.0801,16.0877,4200.0
2005-10-28 14:20:00,21.34,21.36,21.34,21.36,2200.0,16.0877,16.1027,16.0877,16.1027,2200.0
2005-10-28 14:25:00,21.39,21.57,21.39,21.55,19600.0,16.1253,16.261,16.1253,16.246,19600.0
2005-10-28 14:30:00,21.54,21.57,21.45,21.45,128600.0,16.2384,16.261,16.1706,16.1706,128600.0
2005-10-28 14:35:00,21.45,21.45,21.42,21.43,33800.0,16.1706,16.1706,16.148,16.1555,33800.0
2005-10-28 14:40:00,21.43,21.48,21.43,21.43,13200.0,16.1555,16.1932,16.1555,16.1555,13200.0
2005-10-28 14:45:00,21.41,21.42,21.4,21.42,7000.0,16.1404,16.148,16.1329,16.148,7000.0
2005-10-28 14:50:00,21.42,21.42,21.39,21.39,6800.0,16.148,16.148,16.1253,16.1253,6800.0
2005-10-28 14:55:00,21.39,21.43,21.39,21.41,13800.0,16.1253,16.1555,16.1253,16.1404,13800.0
2005-10-28 15:00:00,21.41,21.41,21.38,21.38,13400.0,16.1404,16.1404,16.1178,16.1178,13400.0
2005-10-28 15:05:00,21.41,21.41,21.35,21.35,12800.0,16.1404,16.1404,16.0952,16.0952,12800.0
2005-10-28 15:10:00,21.34,21.34,21.29,21.31,8600.0,16.0877,16.0877,16.05,16.065,8600.0
2005-10-28 15:15:00,21.3,21.32,21.3,21.32,6600.0,16.0575,16.0726,16.0575,16.0726,6600.0
2005-10-28 15:20:00,21.32,21.33,21.3,21.32,15200.0,16.0726,16.0801,16.0575,16.0726,15200.0
2005-10-28 15:25:00,21.33,21.35,21.33,21.35,10400.0,16.0801,16.0952,16.0801,16.0952,10400.0
2005-10-28 15:30:00,21.36,21.4,21.34,21.36,17600.0,16.1027,16.1329,16.0877,16.1027,17600.0
2005-10-28 15:35:00,21.36,21.37,21.36,21.36,14600.0,16.1027,16.1103,16.1027,16.1027,14600.0
2005-10-28 15:40:00,21.37,21.42,21.36,21.41,25400.0,16.1103,16.148,16.1027,16.1404,25400.0
2005-10-28 15:45:00,21.39,21.5,21.39,21.5,80000.0,16.1253,16.2083,16.1253,16.2083,80000.0
2005-10-28 15:50:00,21.5,21.5,21.35,21.35,28000.0,16.2083,16.2083,16.0952,16.0952,28000.0
2005-10-28 15:55:00,21.35,21.4,21.32,21.38,71600.0,16.0952,16.1329,16.0726,16.1178,71600.0
2005-10-31 09:30:00,21.45,21.5,21.43,21.5,8400.0,16.1706,16.2083,16.1555,16.2083,8400.0
2005-10-31 09:35:00,21.49,21.5,21.46,21.47,6000.0,16.2007,16.2083,16.1781,16.1857,6000.0
2005-10-31 09:40:00,21.47,21.72,21.47,21.71,24600.0,16.1857,16.3741,16.1857,16.3666,24600.0
2005-10-31 09:45:00,21.71,21.71,21.6,21.61,5400.0,16.3666,16.3666,16.2837,16.2912,5400.0
2005-10-31 09:50:00,21.58,21.62,21.58,21.58,5600.0,16.2686,16.2987,16.2686,16.2686,5600.0
2005-10-31 09:55:00,21.58,21.59,21.55,21.59,8600.0,16.2686,16.2761,16.246,16.2761,8600.0
2005-10-31 10:00:00,21.55,21.61,21.55,21.59,5800.0,16.246,16.2912,16.246,16.2761,5800.0
2005-10-31 10:05:00,21.59,21.59,21.56,21.57,4600.0,16.2761,16.2761,16.2535,16.261,4600.0
2005-10-31 10:10:00,21.57,21.6,21.57,21.6,5200.0,16.261,16.2837,16.261,16.2837,5200.0
2005-10-31 10:15:00,21.57,21.57,21.56,21.56,1200.0,16.261,16.261,16.2535,16.2535,1200.0
2005-10-31 10:20:00,21.58,21.6,21.57,21.6,26600.0,16.2686,16.2837,16.261,16.2837,26600.0
2005-10-31 10:25:00,21.6,21.61,21.58,21.61,38600.0,16.2837,16.2912,16.2686,16.2912,38600.0
2005-10-31 10:30:00,21.58,21.6,21.54,21.55,29200.0,16.2686,16.2837,16.2384,16.246,29200.0
2005-10-31 10:35:00,21.55,21.58,21.55,21.58,16400.0,16.246,16.2686,16.246,16.2686,16400.0
2005-10-31 10:40:00,21.59,21.59,21.58,21.58,2200.0,16.2761,16.2761,16.2686,16.2686,2200.0
2005-10-31 10:45:00,21.56,21.58,21.55,21.58,7800.0,16.2535,16.2686,16.246,16.2686,7800.0
2005-10-31 10:50:00,21.58,21.59,21.52,21.59,28200.0,16.2686,16.2761,16.2233,16.2761,28200.0
2005-10-31 10:55:00,21.59,21.59,21.58,21.58,75400.0,16.2761,16.2761,16.2686,16.2686,75400.0
2005-10-31 11:00:00,21.58,21.58,21.5,21.53,174000.0,16.2686,16.2686,16.2083,16.2309,174000.0
2005-10-31 11:05:00,21.53,21.53,21.52,21.52,43800.0,16.2309,16.2309,16.2233,16.2233,43800.0
2005-10-31 11:10:00,21.52,21.52,21.5,21.5,1600.0,16.2233,16.2233,16.2083,16.2083,1600.0
2005-10-31 11:15:00,21.5,21.51,21.49,21.49,12200.0,16.2083,16.2158,16.2007,16.2007,12200.0
2005-10-31 11:20:00,21.48,21.5,21.44,21.5,9200.0,16.1932,16.2083,16.163,16.2083,9200.0
2005-10-31 11:25:00,21.5,21.53,21.5,21.53,9200.0,16.2083,16.2309,16.2083,16.2309,9200.0
2005-10-31 11:30:00,21.53,21.53,21.5,21.51,156000.0,16.2309,16.2309,16.2083,16.2158,156000.0
2005-10-31 11:35:00,21.53,21.53,21.5,21.5,10400.0,16.2309,16.2309,16.2083,16.2083,10400.0
2005-10-31 11:40:00,21.5,21.5,21.49,21.49,1600.0,16.2083,16.2083,16.2007,16.2007,1600.0
2005-10-31 11:45:00,21.49,21.49,21.45,21.45,1400.0,16.2007,16.2007,16.1706,16.1706,1400.0
2005-10-31 11:50:00,21.43,21.43,21.42,21.42,8000.0,16.1555,16.1555,16.148,16.148,8000.0
2005-10-31 11:55:00,21.42,21.51,21.42,21.51,18000.0,16.148,16.2158,16.148,16.2158,18000.0
2005-10-31 12:00:00,21.5,21.55,21.5,21.55,22200.0,16.2083,16.246,16.2083,16.246,22200.0
2005-10-31 12:05:00,21.55,21.64,21.55,21.61,6000.0,16.246,16.3138,16.246,16.2912,6000.0
2005-10-31 12:10:00,21.61,21.63,21.58,21.59,10000.0,16.2912,16.3063,16.2686,16.2761,10000.0
2005-10-31 12:15:00,21.61,21.61,21.6,21.6,6400.0,16.2912,16.2912,16.2837,16.2837,6400.0
2005-10-31 12:20:00,21.6,21.6,21.6,21.6,6000.0,16.2837,16.2837,16.2837,16.2837,6000.0
2005-10-31 12:25:00,21.6,21.63,21.58,21.59,18400.0,16.2837,16.3063,16.2686,16.2761,18400.0
2005-10-31 12:30:00,21.61,21.61,21.6,21.6,19200.0,16.2912,16.2912,16.2837,16.2837,19200.0
2005-10-31 12:35:00,21.61,21.61,21.6,21.61,3200.0,16.2912,16.2912,16.2837,16.2912,3200.0
2005-10-31 12:40:00,21.61,21.61,21.56,21.6,8000.0,16.2912,16.2912,16.2535,16.2837,8000.0
2005-10-31 12:45:00,21.57,21.58,21.54,21.55,3600.0,16.261,16.2686,16.2384,16.246,3600.0
2005-10-31 12:50:00,21.55,21.56,21.55,21.56,12600.0,16.246,16.2535,16.246,16.2535,12600.0
2005-10-31 12:55:00,21.57,21.61,21.57,21.61,44600.0,16.261,16.2912,16.261,16.2912,44600.0
2005-10-31 13:00:00,21.59,21.59,21.58,21.58,2400.0,16.2761,16.2761,16.2686,16.2686,2400.0
2005-10-31 13:05:00,21.55,21.56,21.55,21.56,2200.0,16.246,16.2535,16.246,16.2535,2200.0
2005-10-31 13:10:00,21.56,21.56,21.55,21.55,21800.0,16.2535,16.2535,16.246,16.246,21800.0
2005-10-31 13:15:00,21.55,21.55,21.53,21.54,27400.0,16.246,16.246,16.2309,16.2384,27400.0
2005-10-31 13:20:00,21.51,21.53,21.51,21.53,3800.0,16.2158,16.2309,16.2158,16.2309,3800.0
2005-10-31 13:25:00,21.51,21.55,21.5,21.55,21400.0,16.2158,16.246,16.2083,16.246,21400.0
2005-10-31 13:30:00,21.55,21.55,21.5,21.51,9600.0,16.246,16.246,16.2083,16.2158,9600.0
2005-10-31 13:35:00,21.52,21.53,21.52,21.53,1600.0,16.2233,16.2309,16.2233,16.2309,1600.0
2005-10-31 13:40:00,21.53,21.53,21.53,21.53,1000.0,16.2309,16.2309,16.2309,16.2309,1000.0
2005-10-31 13:45:00,21.52,21.52,21.5,21.52,1000.0,16.2233,16.2233,16.2083,16.2233,1000.0
2005-10-31 13:50:00,21.5,21.5,21.49,21.5,41600.0,16.2083,16.2083,16.2007,16.2083,41600.0
2005-10-31 13:55:00,21.5,21.52,21.5,21.52,4400.0,16.2083,16.2233,16.2083,16.2233,4400.0
2005-10-31 14:00:00,21.52,21.53,21.5,21.53,76600.0,16.2233,16.2309,16.2083,16.2309,76600.0
2005-10-31 14:05:00,21.5,21.51,21.5,21.5,4800.0,16.2083,16.2158,16.2083,16.2083,4800.0
2005-10-31 14:10:00,21.5,21.5,21.48,21.48,6000.0,16.2083,16.2083,16.1932,16.1932,6000.0
2005-10-31 14:15:00,21.49,21.5,21.49,21.5,14600.0,16.2007,16.2083,16.2007,16.2083,14600.0
2005-10-31 14:20:00,21.49,21.53,21.49,21.53,29800.0,16.2007,16.2309,16.2007,16.2309,29800.0
2005-10-31 14:25:00,21.5,21.5,21.48,21.48,15000.0,16.2083,16.2083,16.1932,16.1932,15000.0
2005-10-31 14:30:00,21.49,21.49,21.47,21.47,10800.0,16.2007,16.2007,16.1857,16.1857,10800.0
2005-10-31 14:35:00,21.45,21.47,21.45,21.47,7400.0,16.1706,16.1857,16.1706,16.1857,7400.0
2005-10-31 14:40:00,21.47,21.47,21.43,21.45,20000.0,16.1857,16.1857,16.1555,16.1706,20000.0
2005-10-31 14:45:00,21.45,21.45,21.44,21.44,31800.0,16.1706,16.1706,16.163,16.163,31800.0
2005-10-31 14:50:00,21.45,21.46,21.45,21.46,20600.0,16.1706,16.1781,16.1706,16.1781,20600.0
2005-10-31 14:55:00,21.47,21.49,21.47,21.49,5400.0,16.1857,16.2007,16.1857,16.2007,5400.0
2005-10-31 15:00:00,21.49,21.5,21.49,21.5,24800.0,16.2007,16.2083,16.2007,16.2083,24800.0
2005-10-31 15:05:00,21.5,21.5,21.44,21.49,12200.0,16.2083,16.2083,16.163,16.2007,12200.0
2005-10-31 15:10:00,21.49,21.51,21.48,21.51,15800.0,16.2007,16.2158,16.1932,16.2158,15800.0
2005-10-31 15:15:00,21.51,21.53,21.5,21.53,15400.0,16.2158,16.2309,16.2083,16.2309,15400.0
2005-10-31 15:20:00,21.53,21.53,21.46,21.46,14800.0,16.2309,16.2309,16.1781,16.1781,14800.0
2005-10-31 15:25:00,21.5,21.56,21.5,21.56,14200.0,16.2083,16.2535,16.2083,16.2535,14200.0
2005-10-31 15:30:00,21.55,21.55,21.5,21.51,8600.0,16.246,16.246,16.2083,16.2158,8600.0
2005-10-31 15:35:00,21.51,21.57,21.5,21.57,19400.0,16.2158,16.261,16.2083,16.261,19400.0
2005-10-31 15:40:00,21.57,21.58,21.57,21.58,10800.0,16.261,16.2686,16.261,16.2686,10800.0
2005-10-31 15:45:00,21.58,21.6,21.58,21.6,17400.0,16.2686,16.2837,16.2686,16.2837,17400.0
2005-10-31 15:50:00,21.6,21.64,21.58,21.59,11400.0,16.2837,16.3138,16.2686,16.2761,11400.0
2005-10-31 15:55:00,21.59,21.59,21.5,21.52,34600.0,16.2761,16.2761,16.2083,16.2233,34600.0
2005-11-01 09:30:00,21.5,21.5,21.45,21.48,31000.0,16.2083,16.2083,16.1706,16.1932,31000.0
2005-11-01 09:35:00,21.44,21.44,21.16,21.16,37600.0,16.163,16.163,15.952,15.952,37600.0
2005-11-01 09:40:00,21.16,21.22,21.14,21.17,29000.0,15.952,15.9972,15.9369,15.9595,29000.0
2005-11-01 09:45:00,21.1,21.15,21.1,21.11,24400.0,15.9067,15.9444,15.9067,15.9143,24400.0
2005-11-01 09:50:00,21.11,21.13,21.11,21.13,21400.0,15.9143,15.9293,15.9143,15.9293,21400.0
2005-11-01 09:55:00,21.13,21.3,21.1,21.1,19800.0,15.9293,16.0575,15.9067,15.9067,19800.0
2005-11-01 10:00:00,21.15,21.22,21.02,21.22,35800.0,15.9444,15.9972,15.8464,15.9972,35800.0
2005-11-01 10:05:00,21.18,21.2,21.09,21.2,13400.0,15.967,15.9821,15.8992,15.9821,13400.0
2005-11-01 10:10:00,21.22,21.22,21.11,21.22,20600.0,15.9972,15.9972,15.9143,15.9972,20600.0
2005-11-01 10:15:00,21.22,21.23,21.19,21.23,9200.0,15.9972,16.0047,15.9746,16.0047,9200.0
2005-11-01 10:20:00,21.18,21.18,21.13,21.16,52800.0,15.967,15.967,15.9293,15.952,52800.0
2005-11-01 10:25:00,21.15,21.18,21.11,21.11,62600.0,15.9444,15.967,15.9143,15.9143,62600.0
2005-11-01 10:30:00,21.12,21.14,21.11,21.12,6600.0,15.9218,15.9369,15.9143,15.9218,6600.0
2005-11-01 10:35:00,21.12,21.16,21.12,21.15,3600.0,15.9218,15.952,15.9218,15.9444,3600.0
2005-11-01 10:40:00,21.15,21.16,21.15,21.16,27600.0,15.9444,15.952,15.9444,15.952,27600.0
2005-11-01 10:45:00,21.16,21.21,21.16,21.21,23000.0,15.952,15.9896,15.952,15.9896,23000.0
2005-11-01 10:50:00,21.18,21.18,21.08,21.15,15400.0,15.967,15.967,15.8916,15.9444,15400.0
2005-11-01 10:55:00,21.16,21.16,21.11,21.15,24000.0,15.952,15.952,15.9143,15.9444,24000.0
2005-11-01 11:00:00,21.15,21.18,21.15,21.16,78800.0,15.9444,15.967,15.9444,15.952,78800.0
2005-11-01 11:05:00,21.16,21.17,21.16,21.16,11800.0,15.952,15.9595,15.952,15.952,11800.0
2005-11-01 11:10:00,21.16,21.17,21.08,21.11,13200.0,15.952,15.9595,15.8916,15.9143,13200.0
2005-11-01 11:15:00,21.11,21.11,21.07,21.08,52600.0,15.9143,15.9143,15.8841,15.8916,52600.0
2005-11-01 11:20:00,21.08,21.1,21.06,21.1,98400.0,15.8916,15.9067,15.8766,15.9067,98400.0
2005-11-01 11:25:00,21.1,21.11,21.09,21.11,4600.0,15.9067,15.9143,15.8992,15.9143,4600.0
2005-11-01 11:30:00,21.1,21.11,21.09,21.11,4200.0,15.9067,15.9143,15.8992,15.9143,4200.0
2005-11-01 11:35:00,21.11,21.13,21.1,21.13,11600.0,15.9143,15.9293,15.9067,15.9293,11600.0
2005-11-01 11:40:00,21.13,21.15,21.1,21.1,38000.0,15.9293,15.9444,15.9067,15.9067,38000.0
2005-11-01 11:45:00,21.11,21.14,21.11,21.13,6400.0,15.9143,15.9369,15.9143,15.9293,6400.0
2005-11-01 11:50:00,21.11,21.11,21.08,21.11,30800.0,15.9143,15.9143,15.8916,15.9143,30800.0
2005-11-01 11:55:00,21.11,21.11,21.11,21.11,1200.0,15.9143,15.9143,15.9143,15.9143,1200.0
2005-11-01 12:00:00,21.11,21.11,21.1,21.11,3800.0,15.9143,15.9143,15.9067,15.9143,3800.0
2005-11-01 12:05:00,21.11,21.14,21.11,21.11,15600.0,15.9143,15.9369,15.9143,15.9143,15600.0
2005-11-01 12:10:00,21.1,21.12,21.1,21.1,12000.0,15.9067,15.9218,15.9067,15.9067,12000.0
2005-11-01 12:15:00,21.08,21.09,21.08,21.09,2800.0,15.8916,15.8992,15.8916,15.8992,2800.0
2005-11-01 12:20:00,21.09,21.1,21.09,21.1,7000.0,15.8992,15.9067,15.8992,15.9067,7000.0
2005-11-01 12:25:00,21.1,21.11,21.09,21.11,7600.0,15.9067,15.9143,15.8992,15.9143,7600.0
2005-11-01 12:30:00,21.11,21.11,21.1,21.1,2600.0,15.9143,15.9143,15.9067,15.9067,2600.0
2005-11-01 12:35:00,21.09,21.1,21.08,21.09,116200.0,15.8992,15.9067,15.8916,15.8992,116200.0
2005-11-01 12:40:00,21.08,21.09,21.06,21.07,114000.0,15.8916,15.8992,15.8766,15.8841,114000.0
2005-11-01 12:45:00,21.06,21.08,21.05,21.05,45800.0,15.8766,15.8916,15.869,15.869,45800.0
2005-11-01 12:50:00,21.05,21.05,20.99,20.99,37200.0,15.869,15.869,15.8238,15.8238,37200.0
2005-11-01 12:55:00,20.99,21.02,20.97,20.99,13600.0,15.8238,15.8464,15.8087,15.8238,13600.0
2005-11-01 13:00:00,20.98,20.98,20.93,20.94,118600.0,15.8163,15.8163,15.7786,15.7861,118600.0
2005-11-01 13:05:00,20.93,20.95,20.88,20.88,40400.0,15.7786,15.7936,15.7409,15.7409,40400.0
2005-11-01 13:10:00,20.86,20.86,20.83,20.83,12600.0,15.7258,15.7258,15.7032,15.7032,12600.0
2005-11-01 13:15:00,20.82,20.84,20.81,20.82,7800.0,15.6956,15.7107,15.6881,15.6956,7800.0
2005-11-01 13:20:00,20.82,20.85,20.82,20.82,25600.0,15.6956,15.7183,15.6956,15.6956,25600.0
2005-11-01 13:25:00,20.81,20.82,20.8,20.81,32000.0,15.6881,15.6956,15.6806,15.6881,32000.0
2005-11-01 13:30:00,20.8,20.81,20.8,20.8,126800.0,15.6806,15.6881,15.6806,15.6806,126800.0
2005-11-01 13:35:00,20.81,20.81,20.8,20.81,7600.0,15.6881,15.6881,15.6806,15.6881,7600.0
2005-11-01 13:40:00,20.81,20.82,20.74,20.75,42800.0,15.6881,15.6956,15.6353,15.6429,42800.0
2005-11-01 13:45:00,20.75,20.75,20.75,20.75,36800.0,15.6429,15.6429,15.6429,15.6429,36800.0
2005-11-01 13:50:00,20.75,20.78,20.74,20.78,38400.0,15.6429,15.6655,15.6353,15.6655,38400.0
2005-11-01 13:55:00,20.78,20.79,20.77,20.78,25400.0,15.6655,15.673,15.6579,15.6655,25400.0
2005-11-01 14:00:00,20.78,20.8,20.78,20.78,54400.0,15.6655,15.6806,15.6655,15.6655,54400.0
2005-11-01 14:05:00,20.78,20.81,20.77,20.8,47200.0,15.6655,15.6881,15.6579,15.6806,47200.0
2005-11-01 14:10:00,20.81,20.85,20.8,20.83,167800.0,15.6881,15.7183,15.6806,15.7032,167800.0
2005-11-01 14:15:00,20.85,20.85,20.81,20.85,76400.0,15.7183,15.7183,15.6881,15.7183,76400.0
2005-11-01 14:20:00,20.85,20.93,20.85,20.88,31200.0,15.7183,15.7786,15.7183,15.7409,31200.0
2005-11-01 14:25:00,20.88,20.88,20.85,20.86,12600.0,15.7409,15.7409,15.7183,15.7258,12600.0
2005-11-01 14:30:00,20.87,20.95,20.87,20.91,36000.0,15.7333,15.7936,15.7333,15.7635,36000.0
2005-11-01 14:35:00,20.91,20.91,20.83,20.84,17600.0,15.7635,15.7635,15.7032,15.7107,17600.0
2005-11-01 14:40:00,20.82,20.83,20.78,20.78,41600.0,15.6956,15.7032,15.6655,15.6655,41600.0
2005-11-01 14:45:00,20.78,20.79,20.67,20.7,66200.0,15.6655,15.673,15.5826,15.6052,66200.0
2005-11-01 14:50:00,20.69,20.7,20.6,20.61,63000.0,15.5976,15.6052,15.5298,15.5373,63000.0
2005-11-01 14:55:00,20.61,20.67,20.61,20.65,42400.0,15.5373,15.5826,15.5373,15.5675,42400.0
2005-11-01 15:00:00,20.65,20.66,20.63,20.65,28600.0,15.5675,15.575,15.5524,15.5675,28600.0
2005-11-01 15:05:00,20.65,20.65,20.6,20.6,23000.0,15.5675,15.5675,15.5298,15.5298,23000.0
2005-11-01 15:10:00,20.6,20.6,20.47,20.52,189800.0,15.5298,15.5298,15.4318,15.4695,189800.0
2005-11-01 15:15:00,20.52,20.63,20.52,20.6,49800.0,15.4695,15.5524,15.4695,15.5298,49800.0
2005-11-01 15:20:00,20.6,20.65,20.55,20.6,43200.0,15.5298,15.5675,15.4921,15.5298,43200.0
2005-11-01 15:25:00,20.6,20.65,20.6,20.63,48600.0,15.5298,15.5675,15.5298,15.5524,48600.0
2005-11-01 15:30:00,20.64,20.68,20.6,20.6,33400.0,15.5599,15.5901,15.5298,15.5298,33400.0
2005-11-01 15:35:00,20.6,20.6,20.57,20.59,58600.0,15.5298,15.5298,15.5072,15.5222,58600.0
2005-11-01 15:40:00,20.59,20.64,20.53,20.6,69400.0,15.5222,15.5599,15.477,15.5298,69400.0
2005-11-01 15:45:00,20.6,20.61,20.53,20.53,59600.0,15.5298,15.5373,15.477,15.477,59600.0
2005-11-01 15:50:00,20.53,20.53,20.5,20.5,32000.0,15.477,15.477,15.4544,15.4544,32000.0
2005-11-01 15:55:00,20.5,20.5,20.48,20.49,72000.0,15.4544,15.4544,15.4393,15.4469,72000.0
2005-11-02 09:30:00,20.53,20.54,20.38,20.38,17600.0,15.477,15.4846,15.3639,15.3639,17600.0
2005-11-02 09:35:00,20.38,20.38,20.29,20.3,28600.0,15.3639,15.3639,15.2961,15.3036,28600.0
2005-11-02 09:40:00,20.25,20.28,20.05,20.13,116400.0,15.2659,15.2885,15.1152,15.1755,116400.0
2005-11-02 09:45:00,20.17,20.22,20.11,20.11,75400.0,15.2056,15.2433,15.1604,15.1604,75400.0
2005-11-02 09:50:00,20.16,20.17,20.07,20.07,43200.0,15.1981,15.2056,15.1302,15.1302,43200.0
2005-11-02 09:55:00,20.07,20.09,20.07,20.09,69200.0,15.1302,15.1453,15.1302,15.1453,69200.0
2005-11-02 10:00:00,20.1,20.13,20.08,20.08,43200.0,15.1528,15.1755,15.1378,15.1378,43200.0
2005-11-02 10:05:00,20.08,20.08,19.77,19.88,74600.0,15.1378,15.1378,14.9041,14.987,74600.0
2005-11-02 10:10:00,19.89,19.89,19.75,19.82,49600.0,14.9945,14.9945,14.889,14.9418,49600.0
2005-11-02 10:15:00,19.82,19.83,19.71,19.81,167200.0,14.9418,14.9493,14.8588,14.9342,167200.0
2005-11-02 10:20:00,19.81,19.93,19.78,19.78,172400.0,14.9342,15.0247,14.9116,14.9116,172400.0
2005-11-02 10:25:00,19.8,19.91,19.77,19.91,145800.0,14.9267,15.0096,14.9041,15.0096,145800.0
2005-11-02 10:30:00,19.92,20.03,19.92,20.01,50200.0,15.0172,15.1001,15.0172,15.085,50200.0
2005-11-02 10:35:00,20.01,20.05,20.01,20.05,97600.0,15.085,15.1152,15.085,15.1152,97600.0
2005-11-02 10:40:00,20.06,20.18,20.05,20.17,47000.0,15.1227,15.2132,15.1152,15.2056,47000.0
2005-11-02 10:45:00,20.17,20.29,20.17,20.27,170200.0,15.2056,15.2961,15.2056,15.281,170200.0
2005-11-02 10:50:00,20.27,20.27,20.18,20.18,81600.0,15.281,15.281,15.2132,15.2132,81600.0
2005-11-02 10:55:00,20.19,20.22,20.19,20.21,24200.0,15.2207,15.2433,15.2207,15.2358,24200.0
2005-11-02 11:00:00,20.21,20.23,20.21,20.23,35800.0,15.2358,15.2509,15.2358,15.2509,35800.0
2005-11-02 11:05:00,20.23,20.27,20.21,20.25,243800.0,15.2509,15.281,15.2358,15.2659,243800.0
2005-11-02 11:10:00,20.25,20.32,20.25,20.32,82400.0,15.2659,15.3187,15.2659,15.3187,82400.0
2005-11-02 11:15:00,20.32,20.32,20.31,20.32,17200.0,15.3187,15.3187,15.3112,15.3187,17200.0
2005-11-02 11:20:00,20.32,20.48,20.32,20.36,77000.0,15.3187,15.4393,15.3187,15.3489,77000.0
2005-11-02 11:25:00,20.36,20.36,20.29,20.33,25000.0,15.3489,15.3489,15.2961,15.3262,25000.0
2005-11-02 11:30:00,20.33,20.47,20.33,20.47,32200.0,15.3262,15.4318,15.3262,15.4318,32200.0
2005-11-02 11:35:00,20.46,20.49,20.45,20.47,23000.0,15.4242,15.4469,15.4167,15.4318,23000.0
2005-11-02 11:40:00,20.46,20.5,20.42,20.5,56800.0,15.4242,15.4544,15.3941,15.4544,56800.0
2005-11-02 11:45:00,20.5,20.5,20.46,20.49,49600.0,15.4544,15.4544,15.4242,15.4469,49600.0
2005-11-02 11:50:00,20.59,20.59,20.44,20.46,78800.0,15.5222,15.5222,15.4092,15.4242,78800.0
2005-11-02 11:55:00,20.45,20.48,20.4,20.42,66000.0,15.4167,15.4393,15.379,15.3941,66000.0
2005-11-02 12:00:00,20.4,20.4,20.35,20.36,14800.0,15.379,15.379,15.3413,15.3489,14800.0
2005-11-02 12:05:00,20.36,20.38,20.24,20.24,70800.0,15.3489,15.3639,15.2584,15.2584,70800.0
2005-11-02 12:10:00,20.24,20.3,20.24,20.25,27800.0,15.2584,15.3036,15.2584,15.2659,27800.0
2005-11-02 12:15:00,20.28,20.3,20.27,20.27,12000.0,15.2885,15.3036,15.281,15.281,12000.0
2005-11-02 12:20:00,20.26,20.28,20.25,20.26,31000.0,15.2735,15.2885,15.2659,15.2735,31000.0
2005-11-02 12:25:00,20.25,20.3,20.25,20.27,17800.0,15.2659,15.3036,15.2659,15.281,17800.0
2005-11-02 12:30:00,20.27,20.3,20.27,20.3,21200.0,15.281,15.3036,15.281,15.3036,21200.0
2005-11-02 12:35:00,20.3,20.31,20.25,20.25,29200.0,15.3036,15.3112,15.2659,15.2659,29200.0
2005-11-02 12:40:00,20.24,20.29,20.24,20.29,22600.0,15.2584,15.2961,15.2584,15.2961,22600.0
2005-11-02 12:45:00,20.29,20.3,20.26,20.28,47600.0,15.2961,15.3036,15.2735,15.2885,47600.0
2005-11-02 12:50:00,20.3,20.31,20.28,20.28,10200.0,15.3036,15.3112,15.2885,15.2885,10200.0
2005-11-02 12:55:00,20.29,20.29,20.25,20.25,14400.0,15.2961,15.2961,15.2659,15.2659,14400.0
2005-11-02 13:00:00,20.22,20.25,20.22,20.25,6800.0,15.2433,15.2659,15.2433,15.2659,6800.0
2005-11-02 13:05:00,20.25,20.25,20.24,20.24,17400.0,15.2659,15.2659,15.2584,15.2584,17400.0
2005-11-02 13:10:00,20.25,20.26,20.24,20.25,16600.0,15.2659,15.2735,15.2584,15.2659,16600.0
2005-11-02 13:15:00,20.25,20.25,20.24,20.25,8200.0,15.2659,15.2659,15.2584,15.2659,8200.0
2005-11-02 13:20:00,20.25,20.29,20.25,20.27,11400.0,15.2659,15.2961,15.2659,15.281,11400.0
2005-11-02 13:25:00,20.27,20.28,20.27,20.27,14000.0,15.281,15.2885,15.281,15.281,14000.0
2005-11-02 13:30:00,20.27,20.27,20.27,20.27,4400.0,15.281,15.281,15.281,15.281,4400.0
2005-11-02 13:35:00,20.26,20.27,20.24,20.25,13800.0,15.2735,15.281,15.2584,15.2659,13800.0
2005-11-02 13:40:00,20.25,20.25,20.24,20.25,12400.0,15.2659,15.2659,15.2584,15.2659,12400.0
2005-11-02 13:45:00,20.25,20.25,20.24,20.24,17000.0,15.2659,15.2659,15.2584,15.2584,17000.0
2005-11-02 13:50:00,20.24,20.26,20.24,20.25,19200.0,15.2584,15.2735,15.2584,15.2659,19200.0
2005-11-02 13:55:00,20.25,20.25,20.24,20.25,11000.0,15.2659,15.2659,15.2584,15.2659,11000.0
2005-11-02 14:00:00,20.25,20.25,20.25,20.25,27600.0,15.2659,15.2659,15.2659,15.2659,27600.0
2005-11-02 14:05:00,20.25,20.26,20.23,20.23,20800.0,15.2659,15.2735,15.2509,15.2509,20800.0
2005-11-02 14:10:00,20.23,20.25,20.22,20.22,18400.0,15.2509,15.2659,15.2433,15.2433,18400.0
2005-11-02 14:15:00,20.24,20.24,20.22,20.23,15000.0,15.2584,15.2584,15.2433,15.2509,15000.0
2005-11-02 14:20:00,20.23,20.23,20.22,20.23,13800.0,15.2509,15.2509,15.2433,15.2509,13800.0
2005-11-02 14:25:00,20.25,20.25,20.24,20.25,70000.0,15.2659,15.2659,15.2584,15.2659,70000.0
2005-11-02 14:30:00,20.25,20.25,20.22,20.22,151400.0,15.2659,15.2659,15.2433,15.2433,151400.0
2005-11-02 14:35:00,20.22,20.24,20.22,20.23,23200.0,15.2433,15.2584,15.2433,15.2509,23200.0
2005-11-02 14:40:00,20.23,20.24,20.21,20.23,34000.0,15.2509,15.2584,15.2358,15.2509,34000.0
2005-11-02 14:45:00,20.23,20.24,20.21,20.21,31400.0,15.2509,15.2584,15.2358,15.2358,31400.0
2005-11-02 14:50:00,20.21,20.21,20.2,20.2,49200.0,15.2358,15.2358,15.2282,15.2282,49200.0
2005-11-02 14:55:00,20.19,20.2,20.15,20.19,36600.0,15.2207,15.2282,15.1905,15.2207,36600.0
2005-11-02 15:00:00,20.19,20.2,20.11,20.11,20600.0,15.2207,15.2282,15.1604,15.1604,20600.0
2005-11-02 15:05:00,20.11,20.11,20.07,20.07,39600.0,15.1604,15.1604,15.1302,15.1302,39600.0
2005-11-02 15:10:00,20.08,20.2,20.08,20.2,57600.0,15.1378,15.2282,15.1378,15.2282,57600.0
2005-11-02 15:15:00,20.2,20.21,20.18,20.2,60600.0,15.2282,15.2358,15.2132,15.2282,60600.0
2005-11-02 15:20:00,20.21,20.23,20.2,20.2,76800.0,15.2358,15.2509,15.2282,15.2282,76800.0
2005-11-02 15:25:00,20.2,20.2,20.2,20.2,46400.0,15.2282,15.2282,15.2282,15.2282,46400.0
2005-11-02 15:30:00,20.2,20.2,20.18,20.18,25200.0,15.2282,15.2282,15.2132,15.2132,25200.0
2005-11-02 15:35:00,20.18,20.18,20.12,20.12,35600.0,15.2132,15.2132,15.1679,15.1679,35600.0
2005-11-02 15:40:00,20.12,20.13,20.11,20.13,32600.0,15.1679,15.1755,15.1604,15.1755,32600.0
2005-11-02 15:45:00,20.13,20.13,20.11,20.11,67200.0,15.1755,15.1755,15.1604,15.1604,67200.0
2005-11-02 15:50:00,20.11,20.2,20.1,20.14,116600.0,15.1604,15.2282,15.1528,15.183,116600.0
2005-11-02 15:55:00,20.14,20.22,20.11,20.22,134600.0,15.183,15.2433,15.1604,15.2433,134600.0
2005-11-03 09:30:00,20.35,20.38,20.35,20.38,12200.0,15.3413,15.3639,15.3413,15.3639,12200.0
2005-11-03 09:35:00,20.36,20.38,20.35,20.36,11400.0,15.3489,15.3639,15.3413,15.3489,11400.0
2005-11-03 09:40:00,20.36,20.37,20.36,20.36,5400.0,15.3489,15.3564,15.3489,15.3489,5400.0
2005-11-03 09:45:00,20.37,20.45,20.37,20.43,39000.0,15.3564,15.4167,15.3564,15.4016,39000.0
2005-11-03 09:50:00,20.44,20.5,20.44,20.49,56800.0,15.4092,15.4544,15.4092,15.4469,56800.0
2005-11-03 09:55:00,20.48,20.51,20.48,20.51,147000.0,15.4393,15.4619,15.4393,15.4619,147000.0
2005-11-03 10:00:00,20.52,20.6,20.5,20.51,43000.0,15.4695,15.5298,15.4544,15.4619,43000.0
2005-11-03 10:05:00,20.51,20.51,20.47,20.48,98800.0,15.4619,15.4619,15.4318,15.4393,98800.0
2005-11-03 10:10:00,20.48,20.48,20.43,20.44,32000.0,15.4393,15.4393,15.4016,15.4092,32000.0
2005-11-03 10:15:00,20.44,20.46,20.44,20.45,8200.0,15.4092,15.4242,15.4092,15.4167,8200.0
2005-11-03 10:20:00,20.44,20.46,20.44,20.46,24800.0,15.4092,15.4242,15.4092,15.4242,24800.0
2005-11-03 10:25:00,20.48,20.49,20.44,20.47,21200.0,15.4393,15.4469,15.4092,15.4318,21200.0
2005-11-03 10:30:00,20.48,20.48,20.43,20.45,12400.0,15.4393,15.4393,15.4016,15.4167,12400.0
2005-11-03 10:35:00,20.45,20.46,20.42,20.42,24800.0,15.4167,15.4242,15.3941,15.3941,24800.0
2005-11-03 10:40:00,20.42,20.43,20.38,20.39,6800.0,15.3941,15.4016,15.3639,15.3715,6800.0
2005-11-03 10:45:00,20.39,20.39,20.35,20.36,13800.0,15.3715,15.3715,15.3413,15.3489,13800.0
2005-11-03 10:50:00,20.35,20.4,20.35,20.39,12400.0,15.3413,15.379,15.3413,15.3715,12400.0
2005-11-03 10:55:00,20.39,20.4,20.39,20.39,5800.0,15.3715,15.379,15.3715,15.3715,5800.0
2005-11-03 11:00:00,20.39,20.4,20.39,20.39,7600.0,15.3715,15.379,15.3715,15.3715,7600.0
2005-11-03 11:05:00,20.4,20.54,20.4,20.52,45800.0,15.379,15.4846,15.379,15.4695,45800.0
2005-11-03 11:10:00,20.52,20.65,20.51,20.59,34000.0,15.4695,15.5675,15.4619,15.5222,34000.0
2005-11-03 11:15:00,20.59,20.59,20.48,20.48,12200.0,15.5222,15.5222,15.4393,15.4393,12200.0
2005-11-03 11:20:00,20.48,20.48,20.46,20.48,13600.0,15.4393,15.4393,15.4242,15.4393,13600.0
2005-11-03 11:25:00,20.47,20.55,20.45,20.48,49400.0,15.4318,15.4921,15.4167,15.4393,49400.0
2005-11-03 11:30:00,20.48,20.49,20.45,20.47,57200.0,15.4393,15.4469,15.4167,15.4318,57200.0
2005-11-03 11:35:00,20.45,20.47,20.45,20.45,24200.0,15.4167,15.4318,15.4167,15.4167,24200.0
2005-11-03 11:40:00,20.44,20.45,20.43,20.43,3800.0,15.4092,15.4167,15.4016,15.4016,3800.0
2005-11-03 11:45:00,20.43,20.46,20.43,20.44,17800.0,15.4016,15.4242,15.4016,15.4092,17800.0
2005-11-03 11:50:00,20.43,20.51,20.43,20.49,14000.0,15.4016,15.4619,15.4016,15.4469,14000.0
2005-11-03 11:55:00,20.49,20.53,20.4,20.4,43000.0,15.4469,15.477,15.379,15.379,43000.0
2005-11-03 12:00:00,20.4,20.47,20.4,20.47,9600.0,15.379,15.4318,15.379,15.4318,9600.0
2005-11-03 12:05:00,20.5,20.52,20.5,20.5,36400.0,15.4544,15.4695,15.4544,15.4544,36400.0
2005-11-03 12:10:00,20.5,20.53,20.49,20.5,12400.0,15.4544,15.477,15.4469,15.4544,12400.0
2005-11-03 12:15:00,20.5,20.52,20.49,20.49,21800.0,15.4544,15.4695,15.4469,15.4469,21800.0
2005-11-03 12:20:00,20.49,20.53,20.48,20.5,49600.0,15.4469,15.477,15.4393,15.4544,49600.0
2005-11-03 12:25:00,20.5,20.5,20.47,20.5,8600.0,15.4544,15.4544,15.4318,15.4544,8600.0
2005-11-03 12:30:00,20.49,20.53,20.49,20.5,7400.0,15.4469,15.477,15.4469,15.4544,7400.0
2005-11-03 12:35:00,20.49,20.5,20.46,20.5,8400.0,15.4469,15.4544,15.4242,15.4544,8400.0
2005-11-03 12:40:00,20.5,20.53,20.49,20.49,27800.0,15.4544,15.477,15.4469,15.4469,27800.0
2005-11-03 12:45:00,20.49,20.49,20.45,20.45,3800.0,15.4469,15.4469,15.4167,15.4167,3800.0
2005-11-03 12:50:00,20.45,20.47,20.45,20.45,16800.0,15.4167,15.4318,15.4167,15.4167,16800.0
2005-11-03 12:55:00,20.45,20.47,20.45,20.45,19000.0,15.4167,15.4318,15.4167,15.4167,19000.0
2005-11-03 13:00:00,20.46,20.46,20.45,20.45,5200.0,15.4242,15.4242,15.4167,15.4167,5200.0
2005-11-03 13:05:00,20.44,20.44,20.43,20.43,3600.0,15.4092,15.4092,15.4016,15.4016,3600.0
2005-11-03 13:10:00,20.44,20.44,20.43,20.43,6400.0,15.4092,15.4092,15.4016,15.4016,6400.0
2005-11-03 13:15:00,20.43,20.46,20.43,20.45,23600.0,15.4016,15.4242,15.4016,15.4167,23600.0
2005-11-03 13:20:00,20.45,20.5,20.45,20.49,34800.0,15.4167,15.4544,15.4167,15.4469,34800.0
2005-11-03 13:25:00,20.49,20.56,20.49,20.54,5600.0,15.4469,15.4996,15.4469,15.4846,5600.0
2005-11-03 13:30:00,20.53,20.54,20.53,20.53,8400.0,15.477,15.4846,15.477,15.477,8400.0
2005-11-03 13:35:00,20.53,20.53,20.48,20.48,7600.0,15.477,15.477,15.4393,15.4393,7600.0
2005-11-03 13:40:00,20.49,20.49,20.46,20.47,9000.0,15.4469,15.4469,15.4242,15.4318,9000.0
2005-11-03 13:45:00,20.47,20.48,20.47,20.47,11000.0,15.4318,15.4393,15.4318,15.4318,11000.0
2005-11-03 13:50:00,20.46,20.52,20.46,20.52,8000.0,15.4242,15.4695,15.4242,15.4695,8000.0
2005-11-03 13:55:00,20.51,20.61,20.51,20.61,74800.0,15.4619,15.5373,15.4619,15.5373,74800.0
2005-11-03 14:00:00,20.61,20.61,20.61,20.61,4800.0,15.5373,15.5373,15.5373,15.5373,4800.0
2005-11-03 14:05:00,20.58,20.59,20.53,20.53,14600.0,15.5147,15.5222,15.477,15.477,14600.0
2005-11-03 14:10:00,20.52,20.53,20.52,20.52,12400.0,15.4695,15.477,15.4695,15.4695,12400.0
2005-11-03 14:15:00,20.52,20.53,20.52,20.53,7600.0,15.4695,15.477,15.4695,15.477,7600.0
2005-11-03 14:20:00,20.54,20.57,20.54,20.57,26000.0,15.4846,15.5072,15.4846,15.5072,26000.0
2005-11-03 14:25:00,20.57,20.57,20.53,20.53,44600.0,15.5072,15.5072,15.477,15.477,44600.0
2005-11-03 14:30:00,20.53,20.54,20.52,20.52,20800.0,15.477,15.4846,15.4695,15.4695,20800.0
2005-11-03 14:35:00,20.52,20.53,20.52,20.53,9200.0,15.4695,15.477,15.4695,15.477,9200.0
2005-11-03 14:40:00,20.53,20.53,20.52,20.52,7000.0,15.477,15.477,15.4695,15.4695,7000.0
2005-11-03 14:45:00,20.52,20.53,20.5,20.5,10200.0,15.4695,15.477,15.4544,15.4544,10200.0
2005-11-03 14:50:00,20.5,20.52,20.5,20.52,10400.0,15.4544,15.4695,15.4544,15.4695,10400.0
2005-11-03 14:55:00,20.52,20.59,20.52,20.55,11000.0,15.4695,15.5222,15.4695,15.4921,11000.0
2005-11-03 15:00:00,20.53,20.53,20.5,20.5,10600.0,15.477,15.477,15.4544,15.4544,10600.0
2005-11-03 15:05:00,20.5,20.53,20.5,20.53,24200.0,15.4544,15.477,15.4544,15.477,24200.0
2005-11-03 15:10:00,20.53,20.54,20.51,20.51,22800.0,15.477,15.4846,15.4619,15.4619,22800.0
2005-11-03 15:15:00,20.52,20.52,20.5,20.5,73400.0,15.4695,15.4695,15.4544,15.4544,73400.0
2005-11-03 15:20:00,20.5,20.5,20.46,20.49,36200.0,15.4544,15.4544,15.4242,15.4469,36200.0
2005-11-03 15:25:00,20.48,20.48,20.44,20.47,18400.0,15.4393,15.4393,15.4092,15.4318,18400.0
2005-11-03 15:30:00,20.48,20.5,20.48,20.49,45600.0,15.4393,15.4544,15.4393,15.4469,45600.0
2005-11-03 15:35:00,20.49,20.53,20.49,20.52,43600.0,15.4469,15.477,15.4469,15.4695,43600.0
2005-11-03 15:40:00,20.52,20.53,20.52,20.52,16600.0,15.4695,15.477,15.4695,15.4695,16600.0
2005-11-03 15:45:00,20.52,20.59,20.52,20.54,14600.0,15.4695,15.5222,15.4695,15.4846,14600.0
2005-11-03 15:50:00,20.55,20.55,20.52,20.52,13600.0,15.4921,15.4921,15.4695,15.4695,13600.0
2005-11-03 15:55:00,20.54,20.57,20.5,20.57,30800.0,15.4846,15.5072,15.4544,15.5072,30800.0
2005-11-04 09:30:00,20.73,20.81,20.7,20.73,60800.0,15.6278,15.6881,15.6052,15.6278,60800.0
2005-11-04 09:35:00,20.74,20.75,20.72,20.74,72400.0,15.6353,15.6429,15.6203,15.6353,72400.0
2005-11-04 09:40:00,20.75,20.84,20.74,20.84,58600.0,15.6429,15.7107,15.6353,15.7107,58600.0
2005-11-04 09:45:00,20.78,20.78,20.74,20.78,20600.0,15.6655,15.6655,15.6353,15.6655,20600.0
2005-11-04 09:50:00,20.78,20.85,20.77,20.77,25400.0,15.6655,15.7183,15.6579,15.6579,25400.0
2005-11-04 09:55:00,20.77,20.78,20.75,20.76,13000.0,15.6579,15.6655,15.6429,15.6504,13000.0
2005-11-04 10:00:00,20.77,20.8,20.75,20.79,86400.0,15.6579,15.6806,15.6429,15.673,86400.0
2005-11-04 10:05:00,20.8,20.81,20.79,20.8,55000.0,15.6806,15.6881,15.673,15.6806,55000.0
2005-11-04 10:10:00,20.8,20.83,20.8,20.8,56800.0,15.6806,15.7032,15.6806,15.6806,56800.0
2005-11-04 10:15:00,20.8,20.82,20.79,20.79,175200.0,15.6806,15.6956,15.673,15.673,175200.0
2005-11-04 10:20:00,20.8,20.83,20.79,20.8,270200.0,15.6806,15.7032,15.673,15.6806,270200.0
2005-11-04 10:25:00,20.8,20.83,20.78,20.78,64800.0,15.6806,15.7032,15.6655,15.6655,64800.0
2005-11-04 10:30:00,20.78,20.79,20.77,20.79,175800.0,15.6655,15.673,15.6579,15.673,175800.0
2005-11-04 10:35:00,20.79,20.82,20.79,20.8,221600.0,15.673,15.6956,15.673,15.6806,221600.0
2005-11-04 10:40:00,20.8,20.8,20.8,20.8,113800.0,15.6806,15.6806,15.6806,15.6806,113800.0
2005-11-04 10:45:00,20.8,20.81,20.78,20.78,135600.0,15.6806,15.6881,15.6655,15.6655,135600.0
2005-11-04 10:50:00,20.78,20.83,20.78,20.82,153400.0,15.6655,15.7032,15.6655,15.6956,153400.0
2005-11-04 10:55:00,20.82,20.83,20.77,20.77,29000.0,15.6956,15.7032,15.6579,15.6579,29000.0
2005-11-04 11:00:00,20.78,20.78,20.77,20.77,52000.0,15.6655,15.6655,15.6579,15.6579,52000.0
2005-11-04 11:05:00,20.78,20.78,20.77,20.77,24600.0,15.6655,15.6655,15.6579,15.6579,24600.0
2005-11-04 11:10:00,20.77,20.77,20.75,20.75,44800.0,15.6579,15.6579,15.6429,15.6429,44800.0
2005-11-04 11:15:00,20.77,20.77,20.74,20.75,70800.0,15.6579,15.6579,15.6353,15.6429,70800.0
2005-11-04 11:20:00,20.75,20.75,20.71,20.75,41000.0,15.6429,15.6429,15.6127,15.6429,41000.0
2005-11-04 11:25:00,20.74,20.75,20.72,20.72,6000.0,15.6353,15.6429,15.6203,15.6203,6000.0
2005-11-04 11:30:00,20.73,20.73,20.73,20.73,8800.0,15.6278,15.6278,15.6278,15.6278,8800.0
2005-11-04 11:35:00,20.73,20.75,20.73,20.74,42400.0,15.6278,15.6429,15.6278,15.6353,42400.0
2005-11-04 11:40:00,20.74,20.75,20.74,20.74,16000.0,15.6353,15.6429,15.6353,15.6353,16000.0
2005-11-04 11:45:00,20.74,20.77,20.74,20.74,7000.0,15.6353,15.6579,15.6353,15.6353,7000.0
2005-11-04 11:50:00,20.73,20.73,20.71,20.71,5200.0,15.6278,15.6278,15.6127,15.6127,5200.0
2005-11-04 11:55:00,20.71,20.72,20.71,20.72,8000.0,15.6127,15.6203,15.6127,15.6203,8000.0
2005-11-04 12:00:00,20.72,20.73,20.71,20.73,1800.0,15.6203,15.6278,15.6127,15.6278,1800.0
2005-11-04 12:05:00,20.73,20.74,20.72,20.74,1400.0,15.6278,15.6353,15.6203,15.6353,1400.0
2005-11-04 12:10:00,20.73,20.73,20.72,20.73,9000.0,15.6278,15.6278,15.6203,15.6278,9000.0
2005-11-04 12:15:00,20.72,20.74,20.71,20.73,9200.0,15.6203,15.6353,15.6127,15.6278,9200.0
2005-11-04 12:20:00,20.71,20.73,20.71,20.73,15600.0,15.6127,15.6278,15.6127,15.6278,15600.0
2005-11-04 12:25:00,20.73,20.74,20.73,20.73,15600.0,15.6278,15.6353,15.6278,15.6278,15600.0
2005-11-04 12:30:00,20.73,20.74,20.72,20.72,44800.0,15.6278,15.6353,15.6203,15.6203,44800.0
2005-11-04 12:35:00,20.73,20.73,20.71,20.71,21000.0,15.6278,15.6278,15.6127,15.6127,21000.0
2005-11-04 12:40:00,20.71,20.72,20.71,20.71,1400.0,15.6127,15.6203,15.6127,15.6127,1400.0
2005-11-04 12:45:00,20.72,20.73,20.71,20.71,7600.0,15.6203,15.6278,15.6127,15.6127,7600.0
2005-11-04 12:50:00,20.72,20.73,20.71,20.73,6200.0,15.6203,15.6278,15.6127,15.6278,6200.0
2005-11-04 12:55:00,20.73,20.73,20.72,20.72,6800.0,15.6278,15.6278,15.6203,15.6203,6800.0
2005-11-04 13:00:00,20.72,20.72,20.7,20.72,64200.0,15.6203,15.6203,15.6052,15.6203,64200.0
2005-11-04 13:05:00,20.72,20.73,20.71,20.72,13400.0,15.6203,15.6278,15.6127,15.6203,13400.0
2005-11-04 13:10:00,20.72,20.74,20.71,20.74,19800.0,15.6203,15.6353,15.6127,15.6353,19800.0
2005-11-04 13:15:00,20.73,20.73,20.73,20.73,2400.0,15.6278,15.6278,15.6278,15.6278,2400.0
2005-11-04 13:20:00,20.72,20.72,20.7,20.7,5600.0,15.6203,15.6203,15.6052,15.6052,5600.0
2005-11-04 13:25:00,20.71,20.72,20.71,20.71,10600.0,15.6127,15.6203,15.6127,15.6127,10600.0
2005-11-04 13:30:00,20.71,20.72,20.71,20.71,20000.0,15.6127,15.6203,15.6127,15.6127,20000.0
2005-11-04 13:35:00,20.71,20.73,20.7,20.7,34400.0,15.6127,15.6278,15.6052,15.6052,34400.0
2005-11-04 13:40:00,20.71,20.73,20.7,20.73,33800.0,15.6127,15.6278,15.6052,15.6278,33800.0
2005-11-04 13:45:00,20.72,20.72,20.7,20.71,6800.0,15.6203,15.6203,15.6052,15.6127,6800.0
2005-11-04 13:50:00,20.71,20.71,20.71,20.71,5800.0,15.6127,15.6127,15.6127,15.6127,5800.0
2005-11-04 13:55:00,20.71,20.71,20.71,20.71,3200.0,15.6127,15.6127,15.6127,15.6127,3200.0
2005-11-04 14:00:00,20.71,20.74,20.7,20.74,17200.0,15.6127,15.6353,15.6052,15.6353,17200.0
2005-11-04 14:05:00,20.73,20.73,20.72,20.73,3600.0,15.6278,15.6278,15.6203,15.6278,3600.0
2005-11-04 14:10:00,20.72,20.72,20.7,20.71,15400.0,15.6203,15.6203,15.6052,15.6127,15400.0
2005-11-04 14:15:00,20.7,20.73,20.7,20.71,24400.0,15.6052,15.6278,15.6052,15.6127,24400.0
2005-11-04 14:20:00,20.73,20.73,20.71,20.73,20400.0,15.6278,15.6278,15.6127,15.6278,20400.0
2005-11-04 14:25:00,20.73,20.73,20.71,20.72,14400.0,15.6278,15.6278,15.6127,15.6203,14400.0
2005-11-04 14:30:00,20.73,20.73,20.71,20.72,27800.0,15.6278,15.6278,15.6127,15.6203,27800.0
2005-11-04 14:35:00,20.71,20.72,20.7,20.72,27400.0,15.6127,15.6203,15.6052,15.6203,27400.0
2005-11-04 14:40:00,20.7,20.72,20.7,20.71,22600.0,15.6052,15.6203,15.6052,15.6127,22600.0
2005-11-04 14:45:00,20.71,20.72,20.7,20.72,18600.0,15.6127,15.6203,15.6052,15.6203,18600.0
2005-11-04 14:50:00,20.72,20.72,20.71,20.72,6600.0,15.6203,15.6203,15.6127,15.6203,6600.0
2005-11-04 14:55:00,20.72,20.72,20.7,20.72,7000.0,15.6203,15.6203,15.6052,15.6203,7000.0
2005-11-04 15:00:00,20.72,20.72,20.7,20.7,18200.0,15.6203,15.6203,15.6052,15.6052,18200.0
2005-11-04 15:05:00,20.7,20.71,20.7,20.7,30000.0,15.6052,15.6127,15.6052,15.6052,30000.0
2005-11-04 15:10:00,20.7,20.7,20.68,20.69,14600.0,15.6052,15.6052,15.5901,15.5976,14600.0
2005-11-04 15:15:00,20.69,20.7,20.68,20.7,32600.0,15.5976,15.6052,15.5901,15.6052,32600.0
2005-11-04 15:20:00,20.71,20.72,20.7,20.72,32200.0,15.6127,15.6203,15.6052,15.6203,32200.0
2005-11-04 15:25:00,20.72,20.72,20.71,20.71,21400.0,15.6203,15.6203,15.6127,15.6127,21400.0
2005-11-04 15:30:00,20.71,20.72,20.7,20.7,10000.0,15.6127,15.6203,15.6052,15.6052,10000.0
2005-11-04 15:35:00,20.68,20.68,20.67,20.68,43000.0,15.5901,15.5901,15.5826,15.5901,43000.0
2005-11-04 15:40:00,20.68,20.68,20.67,20.67,20400.0,15.5901,15.5901,15.5826,15.5826,20400.0
2005-11-04 15:45:00,20.66,20.68,20.66,20.68,103400.0,15.575,15.5901,15.575,15.5901,103400.0
2005-11-04 15:50:00,20.68,20.68,20.65,20.65,32000.0,15.5901,15.5901,15.5675,15.5675,32000.0
2005-11-04 15:55:00,20.65,20.7,20.64,20.65,43200.0,15.5675,15.6052,15.5599,15.5675,43200.0
2005-11-07 09:30:00,20.68,21.0,20.68,20.98,59200.0,15.5901,15.8313,15.5901,15.8163,59200.0
2005-11-07 09:35:00,21.0,21.1,20.97,21.09,142800.0,15.8313,15.9067,15.8087,15.8992,142800.0
2005-11-07 09:40:00,21.1,21.15,21.08,21.11,75000.0,15.9067,15.9444,15.8916,15.9143,75000.0
2005-11-07 09:45:00,21.11,21.11,21.0,21.0,17200.0,15.9143,15.9143,15.8313,15.8313,17200.0
2005-11-07 09:50:00,21.0,21.0,20.98,20.98,33600.0,15.8313,15.8313,15.8163,15.8163,33600.0
2005-11-07 09:55:00,20.99,21.0,20.98,20.99,101400.0,15.8238,15.8313,15.8163,15.8238,101400.0
2005-11-07 10:00:00,20.99,20.99,20.88,20.92,25200.0,15.8238,15.8238,15.7409,15.771,25200.0
2005-11-07 10:05:00,20.91,20.94,20.89,20.92,44200.0,15.7635,15.7861,15.7484,15.771,44200.0
2005-11-07 10:10:00,20.93,20.93,20.9,20.9,115800.0,15.7786,15.7786,15.7559,15.7559,115800.0
2005-11-07 10:15:00,20.9,20.9,20.88,20.89,71200.0,15.7559,15.7559,15.7409,15.7484,71200.0
2005-11-07 10:20:00,20.88,20.91,20.84,20.9,97800.0,15.7409,15.7635,15.7107,15.7559,97800.0
2005-11-07 10:25:00,20.88,20.88,20.86,20.86,43400.0,15.7409,15.7409,15.7258,15.7258,43400.0
2005-11-07 10:30:00,20.86,20.86,20.85,20.86,19200.0,15.7258,15.7258,15.7183,15.7258,19200.0
2005-11-07 10:35:00,20.86,20.86,20.84,20.86,42800.0,15.7258,15.7258,15.7107,15.7258,42800.0
2005-11-07 10:40:00,20.86,20.86,20.85,20.85,7400.0,15.7258,15.7258,15.7183,15.7183,7400.0
2005-11-07 10:45:00,20.85,20.86,20.84,20.86,19000.0,15.7183,15.7258,15.7107,15.7258,19000.0
2005-11-07 10:50:00,20.85,20.85,20.85,20.85,7600.0,15.7183,15.7183,15.7183,15.7183,7600.0
2005-11-07 10:55:00,20.85,20.85,20.72,20.75,22600.0,15.7183,15.7183,15.6203,15.6429,22600.0
2005-11-07 11:00:00,20.74,20.74,20.51,20.51,36000.0,15.6353,15.6353,15.4619,15.4619,36000.0
2005-11-07 11:05:00,20.52,20.52,20.38,20.47,44800.0,15.4695,15.4695,15.3639,15.4318,44800.0
2005-11-07 11:10:00,20.48,20.49,20.25,20.25,34800.0,15.4393,15.4469,15.2659,15.2659,34800.0
2005-11-07 11:15:00,20.25,20.26,20.19,20.22,33600.0,15.2659,15.2735,15.2207,15.2433,33600.0
2005-11-07 11:20:00,20.19,20.19,20.08,20.15,47600.0,15.2207,15.2207,15.1378,15.1905,47600.0
2005-11-07 11:25:00,20.15,20.3,20.15,20.3,13400.0,15.1905,15.3036,15.1905,15.3036,13400.0
2005-11-07 11:30:00,20.32,20.36,20.3,20.34,19400.0,15.3187,15.3489,15.3036,15.3338,19400.0
2005-11-07 11:35:00,20.35,20.54,20.35,20.47,52800.0,15.3413,15.4846,15.3413,15.4318,52800.0
2005-11-07 11:40:00,20.46,20.85,20.46,20.59,53400.0,15.4242,15.7183,15.4242,15.5222,53400.0
2005-11-07 11:45:00,20.57,20.58,20.48,20.5,17600.0,15.5072,15.5147,15.4393,15.4544,17600.0
2005-11-07 11:50:00,20.48,20.48,20.39,20.39,14400.0,15.4393,15.4393,15.3715,15.3715,14400.0
2005-11-07 11:55:00,20.4,20.44,20.4,20.43,49400.0,15.379,15.4092,15.379,15.4016,49400.0
2005-11-07 12:00:00,20.42,20.51,20.41,20.49,49200.0,15.3941,15.4619,15.3865,15.4469,49200.0
2005-11-07 12:05:00,20.5,20.5,20.43,20.48,34000.0,15.4544,15.4544,15.4016,15.4393,34000.0
2005-11-07 12:10:00,20.48,20.48,20.43,20.43,25400.0,15.4393,15.4393,15.4016,15.4016,25400.0
2005-11-07 12:15:00,20.45,20.46,20.45,20.45,47200.0,15.4167,15.4242,15.4167,15.4167,47200.0
2005-11-07 12:20:00,20.46,20.46,20.43,20.43,23600.0,15.4242,15.4242,15.4016,15.4016,23600.0
2005-11-07 12:25:00,20.43,20.43,20.4,20.4,27600.0,15.4016,15.4016,15.379,15.379,27600.0
2005-11-07 12:30:00,20.41,20.41,20.4,20.41,55000.0,15.3865,15.3865,15.379,15.3865,55000.0
2005-11-07 12:35:00,20.41,20.41,20.38,20.39,40800.0,15.3865,15.3865,15.3639,15.3715,40800.0
2005-11-07 12:40:00,20.39,20.56,20.39,20.45,45800.0,15.3715,15.4996,15.3715,15.4167,45800.0
2005-11-07 12:45:00,20.43,20.43,20.38,20.38,29000.0,15.4016,15.4016,15.3639,15.3639,29000.0
2005-11-07 12:50:00,20.38,20.44,20.35,20.41,93800.0,15.3639,15.4092,15.3413,15.3865,93800.0
2005-11-07 12:55:00,20.38,20.39,20.31,20.33,13200.0,15.3639,15.3715,15.3112,15.3262,13200.0
2005-11-07 13:00:00,20.33,20.33,20.27,20.27,20600.0,15.3262,15.3262,15.281,15.281,20600.0
2005-11-07 13:05:00,20.28,20.28,20.16,20.16,15200.0,15.2885,15.2885,15.1981,15.1981,15200.0
2005-11-07 13:10:00,20.16,20.16,20.15,20.15,49400.0,15.1981,15.1981,15.1905,15.1905,49400.0
2005-11-07 13:15:00,20.14,20.14,20.12,20.14,31000.0,15.183,15.183,15.1679,15.183,31000.0
2005-11-07 13:20:00,20.13,20.16,20.11,20.15,61400.0,15.1755,15.1981,15.1604,15.1905,61400.0
2005-11-07 13:25:00,20.15,20.18,20.02,20.03,47600.0,15.1905,15.2132,15.0925,15.1001,47600.0
2005-11-07 13:30:00,20.03,20.03,19.88,19.9,39000.0,15.1001,15.1001,14.987,15.0021,39000.0
2005-11-07 13:35:00,19.93,19.97,19.88,19.97,107000.0,15.0247,15.0548,14.987,15.0548,107000.0
2005-11-07 13:40:00,19.98,20.05,19.98,20.05,67400.0,15.0624,15.1152,15.0624,15.1152,67400.0
2005-11-07 13:45:00,20.08,20.14,20.08,20.13,18000.0,15.1378,15.183,15.1378,15.1755,18000.0
2005-11-07 13:50:00,20.14,20.16,20.14,20.15,6600.0,15.183,15.1981,15.183,15.1905,6600.0
2005-11-07 13:55:00,20.15,20.22,20.15,20.22,8400.0,15.1905,15.2433,15.1905,15.2433,8400.0
2005-11-07 14:00:00,20.18,20.25,20.17,20.21,50200.0,15.2132,15.2659,15.2056,15.2358,50200.0
2005-11-07 14:05:00,20.21,20.27,20.21,20.23,23400.0,15.2358,15.281,15.2358,15.2509,23400.0
2005-11-07 14:10:00,20.22,20.22,20.16,20.19,52600.0,15.2433,15.2433,15.1981,15.2207,52600.0
2005-11-07 14:15:00,20.19,20.25,20.19,20.25,14000.0,15.2207,15.2659,15.2207,15.2659,14000.0
2005-11-07 14:20:00,20.25,20.25,20.2,20.2,56600.0,15.2659,15.2659,15.2282,15.2282,56600.0
2005-11-07 14:25:00,20.2,20.22,20.16,20.2,15600.0,15.2282,15.2433,15.1981,15.2282,15600.0
2005-11-07 14:30:00,20.2,20.2,20.11,20.15,28600.0,15.2282,15.2282,15.1604,15.1905,28600.0
2005-11-07 14:35:00,20.16,20.3,20.15,20.26,29800.0,15.1981,15.3036,15.1905,15.2735,29800.0
2005-11-07 14:40:00,20.25,20.26,20.25,20.25,9800.0,15.2659,15.2735,15.2659,15.2659,9800.0
2005-11-07 14:45:00,20.25,20.27,20.25,20.25,12800.0,15.2659,15.281,15.2659,15.2659,12800.0
2005-11-07 14:50:00,20.25,20.25,20.22,20.23,20000.0,15.2659,15.2659,15.2433,15.2509,20000.0
2005-11-07 14:55:00,20.23,20.26,20.22,20.22,14600.0,15.2509,15.2735,15.2433,15.2433,14600.0
2005-11-07 15:00:00,20.22,20.25,20.22,20.25,12600.0,15.2433,15.2659,15.2433,15.2659,12600.0
2005-11-07 15:05:00,20.25,20.25,20.2,20.2,20600.0,15.2659,15.2659,15.2282,15.2282,20600.0
2005-11-07 15:10:00,20.2,20.25,20.2,20.25,47800.0,15.2282,15.2659,15.2282,15.2659,47800.0
2005-11-07 15:15:00,20.23,20.33,20.22,20.29,15600.0,15.2509,15.3262,15.2433,15.2961,15600.0
2005-11-07 15:20:00,20.29,20.29,20.25,20.25,18400.0,15.2961,15.2961,15.2659,15.2659,18400.0
2005-11-07 15:25:00,20.24,20.31,20.22,20.3,33000.0,15.2584,15.3112,15.2433,15.3036,33000.0
2005-11-07 15:30:00,20.31,20.38,20.3,20.38,24200.0,15.3112,15.3639,15.3036,15.3639,24200.0
2005-11-07 15:35:00,20.38,20.48,20.36,20.45,121200.0,15.3639,15.4393,15.3489,15.4167,121200.0
2005-11-07 15:40:00,20.45,20.46,20.43,20.45,63400.0,15.4167,15.4242,15.4016,15.4167,63400.0
2005-11-07 15:45:00,20.45,20.55,20.44,20.51,38200.0,15.4167,15.4921,15.4092,15.4619,38200.0
2005-11-07 15:50:00,20.51,20.77,20.48,20.75,147200.0,15.4619,15.6579,15.4393,15.6429,147200.0
2005-11-07 15:55:00,20.75,20.82,20.64,20.81,183200.0,15.6429,15.6956,15.5599,15.6881,183200.0
2005-11-08 09:30:00,20.75,20.75,20.66,20.66,26000.0,15.6429,15.6429,15.575,15.575,26000.0
2005-11-08 09:35:00,20.66,20.67,20.6,20.61,4600.0,15.575,15.5826,15.5298,15.5373,4600.0
2005-11-08 09:40:00,20.6,20.62,20.6,20.61,11200.0,15.5298,15.5449,15.5298,15.5373,11200.0
2005-11-08 09:45:00,20.64,20.64,20.55,20.56,8800.0,15.5599,15.5599,15.4921,15.4996,8800.0
2005-11-08 09:50:00,20.56,20.62,20.56,20.59,10400.0,15.4996,15.5449,15.4996,15.5222,10400.0
2005-11-08 09:55:00,20.59,20.59,20.57,20.57,15000.0,15.5222,15.5222,15.5072,15.5072,15000.0
2005-11-08 10:00:00,20.56,20.62,20.54,20.62,5600.0,15.4996,15.5449,15.4846,15.5449,5600.0
2005-11-08 10:05:00,20.62,20.7,20.55,20.61,43600.0,15.5449,15.6052,15.4921,15.5373,43600.0
2005-11-08 10:10:00,20.61,20.69,20.61,20.68,5400.0,15.5373,15.5976,15.5373,15.5901,5400.0
2005-11-08 10:15:00,20.68,20.71,20.68,20.71,32400.0,15.5901,15.6127,15.5901,15.6127,32400.0
2005-11-08 10:20:00,20.68,20.68,20.68,20.68,24400.0,15.5901,15.5901,15.5901,15.5901,24400.0
2005-11-08 10:25:00,20.7,20.7,20.67,20.67,23400.0,15.6052,15.6052,15.5826,15.5826,23400.0
2005-11-08 10:30:00,20.67,20.67,20.65,20.65,15200.0,15.5826,15.5826,15.5675,15.5675,15200.0
2005-11-08 10:35:00,20.65,20.66,20.63,20.66,31200.0,15.5675,15.575,15.5524,15.575,31200.0
2005-11-08 10:40:00,20.66,20.67,20.65,20.66,8600.0,15.575,15.5826,15.5675,15.575,8600.0
2005-11-08 10:45:00,20.66,20.66,20.58,20.6,30400.0,15.575,15.575,15.5147,15.5298,30400.0
2005-11-08 10:50:00,20.6,20.74,20.59,20.68,51800.0,15.5298,15.6353,15.5222,15.5901,51800.0
2005-11-08 10:55:00,20.69,20.69,20.65,20.65,16800.0,15.5976,15.5976,15.5675,15.5675,16800.0
2005-11-08 11:00:00,20.65,20.65,20.58,20.64,22400.0,15.5675,15.5675,15.5147,15.5599,22400.0
2005-11-08 11:05:00,20.64,20.65,20.59,20.65,21400.0,15.5599,15.5675,15.5222,15.5675,21400.0
2005-11-08 11:10:00,20.65,20.68,20.63,20.63,11200.0,15.5675,15.5901,15.5524,15.5524,11200.0
2005-11-08 11:15:00,20.63,20.68,20.61,20.68,29200.0,15.5524,15.5901,15.5373,15.5901,29200.0
2005-11-08 11:20:00,20.67,20.71,20.67,20.71,27800.0,15.5826,15.6127,15.5826,15.6127,27800.0
2005-11-08 11:25:00,20.71,20.71,20.67,20.67,18800.0,15.6127,15.6127,15.5826,15.5826,18800.0
2005-11-08 11:30:00,20.66,20.67,20.64,20.65,13000.0,15.575,15.5826,15.5599,15.5675,13000.0
2005-11-08 11:35:00,20.63,20.63,20.58,20.58,10800.0,15.5524,15.5524,15.5147,15.5147,10800.0
2005-11-08 11:40:00,20.59,20.67,20.58,20.66,36200.0,15.5222,15.5826,15.5147,15.575,36200.0
2005-11-08 11:45:00,20.67,20.67,20.65,20.65,11400.0,15.5826,15.5826,15.5675,15.5675,11400.0
2005-11-08 11:50:00,20.67,20.67,20.65,20.65,9800.0,15.5826,15.5826,15.5675,15.5675,9800.0
2005-11-08 11:55:00,20.64,20.66,20.63,20.63,18400.0,15.5599,15.575,15.5524,15.5524,18400.0
2005-11-08 12:00:00,20.64,20.65,20.63,20.65,9400.0,15.5599,15.5675,15.5524,15.5675,9400.0
2005-11-08 12:05:00,20.65,20.65,20.64,20.64,9000.0,15.5675,15.5675,15.5599,15.5599,9000.0
2005-11-08 12:10:00,20.64,20.68,20.62,20.68,12200.0,15.5599,15.5901,15.5449,15.5901,12200.0
2005-11-08 12:15:00,20.65,20.65,20.61,20.64,12000.0,15.5675,15.5675,15.5373,15.5599,12000.0
2005-11-08 12:20:00,20.64,20.65,20.64,20.65,3200.0,15.5599,15.5675,15.5599,15.5675,3200.0
2005-11-08 12:25:00,20.63,20.69,20.63,20.69,8800.0,15.5524,15.5976,15.5524,15.5976,8800.0
2005-11-08 12:30:00,20.69,20.69,20.56,20.6,3400.0,15.5976,15.5976,15.4996,15.5298,3400.0
2005-11-08 12:35:00,20.59,20.59,20.55,20.55,8400.0,15.5222,15.5222,15.4921,15.4921,8400.0
2005-11-08 12:40:00,20.54,20.54,20.5,20.5,5000.0,15.4846,15.4846,15.4544,15.4544,5000.0
2005-11-08 12:45:00,20.48,20.51,20.48,20.51,16200.0,15.4393,15.4619,15.4393,15.4619,16200.0
2005-11-08 12:50:00,20.51,20.52,20.41,20.41,7000.0,15.4619,15.4695,15.3865,15.3865,7000.0
2005-11-08 12:55:00,20.41,20.41,20.38,20.38,14000.0,15.3865,15.3865,15.3639,15.3639,14000.0
2005-11-08 13:00:00,20.39,20.55,20.37,20.48,18800.0,15.3715,15.4921,15.3564,15.4393,18800.0
2005-11-08 13:05:00,20.48,20.5,20.48,20.5,8800.0,15.4393,15.4544,15.4393,15.4544,8800.0
2005-11-08 13:10:00,20.49,20.49,20.41,20.41,4800.0,15.4469,15.4469,15.3865,15.3865,4800.0
2005-11-08 13:15:00,20.41,20.41,20.36,20.38,9000.0,15.3865,15.3865,15.3489,15.3639,9000.0
2005-11-08 13:20:00,20.38,20.42,20.37,20.37,3000.0,15.3639,15.3941,15.3564,15.3564,3000.0
2005-11-08 13:25:00,20.36,20.38,20.34,20.38,19400.0,15.3489,15.3639,15.3338,15.3639,19400.0
2005-11-08 13:30:00,20.38,20.43,20.35,20.42,36000.0,15.3639,15.4016,15.3413,15.3941,36000.0
2005-11-08 13:35:00,20.43,20.47,20.42,20.43,11000.0,15.4016,15.4318,15.3941,15.4016,11000.0
2005-11-08 13:40:00,20.43,20.49,20.42,20.44,20600.0,15.4016,15.4469,15.3941,15.4092,20600.0
2005-11-08 13:45:00,20.43,20.47,20.42,20.47,17800.0,15.4016,15.4318,15.3941,15.4318,17800.0
2005-11-08 13:50:00,20.42,20.43,20.42,20.43,10000.0,15.3941,15.4016,15.3941,15.4016,10000.0
2005-11-08 13:55:00,20.45,20.45,20.43,20.43,5200.0,15.4167,15.4167,15.4016,15.4016,5200.0
2005-11-08 14:00:00,20.43,20.43,20.43,20.43,19400.0,15.4016,15.4016,15.4016,15.4016,19400.0
2005-11-08 14:05:00,20.43,20.43,20.36,20.36,6000.0,15.4016,15.4016,15.3489,15.3489,6000.0
2005-11-08 14:10:00,20.36,20.37,20.35,20.35,10400.0,15.3489,15.3564,15.3413,15.3413,10400.0
2005-11-08 14:15:00,20.32,20.32,20.3,20.31,10800.0,15.3187,15.3187,15.3036,15.3112,10800.0
2005-11-08 14:20:00,20.31,20.31,20.29,20.29,9600.0,15.3112,15.3112,15.2961,15.2961,9600.0
2005-11-08 14:25:00,20.29,20.34,20.29,20.34,17400.0,15.2961,15.3338,15.2961,15.3338,17400.0
2005-11-08 14:30:00,20.34,20.34,20.27,20.29,19400.0,15.3338,15.3338,15.281,15.2961,19400.0
2005-11-08 14:35:00,20.29,20.34,20.27,20.34,18800.0,15.2961,15.3338,15.281,15.3338,18800.0
2005-11-08 14:40:00,20.31,20.31,20.3,20.31,16000.0,15.3112,15.3112,15.3036,15.3112,16000.0
2005-11-08 14:45:00,20.31,20.32,20.29,20.29,8200.0,15.3112,15.3187,15.2961,15.2961,8200.0
2005-11-08 14:50:00,20.27,20.27,20.25,20.27,39200.0,15.281,15.281,15.2659,15.281,39200.0
2005-11-08 14:55:00,20.3,20.31,20.29,20.31,7600.0,15.3036,15.3112,15.2961,15.3112,7600.0
2005-11-08 15:00:00,20.31,20.32,20.28,20.32,17800.0,15.3112,15.3187,15.2885,15.3187,17800.0
2005-11-08 15:05:00,20.32,20.32,20.28,20.31,21800.0,15.3187,15.3187,15.2885,15.3112,21800.0
2005-11-08 15:10:00,20.31,20.32,20.31,20.32,12600.0,15.3112,15.3187,15.3112,15.3187,12600.0
2005-11-08 15:15:00,20.33,20.36,20.31,20.35,17400.0,15.3262,15.3489,15.3112,15.3413,17400.0
2005-11-08 15:20:00,20.35,20.35,20.3,20.31,37400.0,15.3413,15.3413,15.3036,15.3112,37400.0
2005-11-08 15:25:00,20.31,20.34,20.31,20.34,11600.0,15.3112,15.3338,15.3112,15.3338,11600.0
2005-11-08 15:30:00,20.32,20.34,20.31,20.34,22400.0,15.3187,15.3338,15.3112,15.3338,22400.0
2005-11-08 15:35:00,20.32,20.35,20.3,20.3,14800.0,15.3187,15.3413,15.3036,15.3036,14800.0
2005-11-08 15:40:00,20.32,20.4,20.31,20.39,21400.0,15.3187,15.379,15.3112,15.3715,21400.0
2005-11-08 15:45:00,20.36,20.36,20.31,20.35,25000.0,15.3489,15.3489,15.3112,15.3413,25000.0
2005-11-08 15:50:00,20.33,20.34,20.33,20.33,25200.0,15.3262,15.3338,15.3262,15.3262,25200.0
2005-11-08 15:55:00,20.33,20.4,20.33,20.35,26400.0,15.3262,15.379,15.3262,15.3413,26400.0
2005-11-09 09:30:00,20.33,20.38,20.33,20.38,5200.0,15.3262,15.3639,15.3262,15.3639,5200.0
2005-11-09 09:35:00,20.4,20.4,20.4,20.4,200.0,15.379,15.379,15.379,15.379,200.0
2005-11-09 09:40:00,20.37,20.38,20.19,20.19,8000.0,15.3564,15.3639,15.2207,15.2207,8000.0
2005-11-09 09:45:00,20.18,20.18,19.99,20.0,30400.0,15.2132,15.2132,15.0699,15.0775,30400.0
2005-11-09 09:50:00,20.0,20.05,19.95,20.0,38400.0,15.0775,15.1152,15.0398,15.0775,38400.0
2005-11-09 09:55:00,20.0,20.0,19.79,19.83,36600.0,15.0775,15.0775,14.9191,14.9493,36600.0
2005-11-09 10:00:00,19.87,19.9,19.83,19.83,52800.0,14.9795,15.0021,14.9493,14.9493,52800.0
2005-11-09 10:05:00,19.82,19.84,19.82,19.83,46000.0,14.9418,14.9568,14.9418,14.9493,46000.0
2005-11-09 10:10:00,19.83,19.88,19.8,19.86,82200.0,14.9493,14.987,14.9267,14.9719,82200.0
2005-11-09 10:15:00,19.86,20.0,19.86,19.98,26000.0,14.9719,15.0775,14.9719,15.0624,26000.0
2005-11-09 10:20:00,20.0,20.02,20.0,20.02,54000.0,15.0775,15.0925,15.0775,15.0925,54000.0
2005-11-09 10:25:00,20.02,20.02,20.0,20.01,5600.0,15.0925,15.0925,15.0775,15.085,5600.0
2005-11-09 10:30:00,20.01,20.06,20.01,20.06,19600.0,15.085,15.1227,15.085,15.1227,19600.0
2005-11-09 10:35:00,20.06,20.12,20.06,20.12,15200.0,15.1227,15.1679,15.1227,15.1679,15200.0
2005-11-09 10:40:00,20.11,20.15,20.11,20.13,174200.0,15.1604,15.1905,15.1604,15.1755,174200.0
2005-11-09 10:45:00,20.11,20.16,20.11,20.16,11600.0,15.1604,15.1981,15.1604,15.1981,11600.0
2005-11-09 10:50:00,20.16,20.17,20.16,20.17,10600.0,15.1981,15.2056,15.1981,15.2056,10600.0
2005-11-09 10:55:00,20.16,20.17,20.16,20.16,6400.0,15.1981,15.2056,15.1981,15.1981,6400.0
2005-11-09 11:00:00,20.16,20.16,20.15,20.16,12400.0,15.1981,15.1981,15.1905,15.1981,12400.0
2005-11-09 11:05:00,20.16,20.16,20.15,20.16,12200.0,15.1981,15.1981,15.1905,15.1981,12200.0
2005-11-09 11:10:00,20.15,20.16,20.15,20.16,16600.0,15.1905,15.1981,15.1905,15.1981,16600.0
2005-11-09 11:15:00,20.16,20.16,20.15,20.16,1800.0,15.1981,15.1981,15.1905,15.1981,1800.0
2005-11-09 11:20:00,20.14,20.14,20.13,20.13,25400.0,15.183,15.183,15.1755,15.1755,25400.0
2005-11-09 11:25:00,20.12,20.14,20.12,20.13,13800.0,15.1679,15.183,15.1679,15.1755,13800.0
2005-11-09 11:30:00,20.12,20.13,20.12,20.13,11400.0,15.1679,15.1755,15.1679,15.1755,11400.0
2005-11-09 11:35:00,20.13,20.13,20.13,20.13,6800.0,15.1755,15.1755,15.1755,15.1755,6800.0
2005-11-09 11:40:00,20.13,20.14,20.13,20.14,5600.0,15.1755,15.183,15.1755,15.183,5600.0
2005-11-09 11:45:00,20.15,20.15,20.15,20.15,9000.0,15.1905,15.1905,15.1905,15.1905,9000.0
2005-11-09 11:50:00,20.14,20.14,20.14,20.14,1400.0,15.183,15.183,15.183,15.183,1400.0
2005-11-09 11:55:00,20.13,20.13,20.13,20.13,3000.0,15.1755,15.1755,15.1755,15.1755,3000.0
2005-11-09 12:00:00,20.13,20.14,20.13,20.14,12600.0,15.1755,15.183,15.1755,15.183,12600.0
2005-11-09 12:05:00,20.15,20.17,20.15,20.17,2400.0,15.1905,15.2056,15.1905,15.2056,2400.0
2005-11-09 12:10:00,20.17,20.17,20.17,20.17,2800.0,15.2056,15.2056,15.2056,15.2056,2800.0
2005-11-09 12:15:00,20.17,20.17,20.17,20.17,8200.0,15.2056,15.2056,15.2056,15.2056,8200.0
2005-11-09 12:20:00,20.18,20.25,20.18,20.25,15000.0,15.2132,15.2659,15.2132,15.2659,15000.0
2005-11-09 12:25:00,20.25,20.35,20.25,20.29,11000.0,15.2659,15.3413,15.2659,15.2961,11000.0
2005-11-09 12:30:00,20.28,20.29,20.26,20.27,17200.0,15.2885,15.2961,15.2735,15.281,17200.0
2005-11-09 12:35:00,20.27,20.28,20.27,20.27,7200.0,15.281,15.2885,15.281,15.281,7200.0
2005-11-09 12:40:00,20.27,20.3,20.26,20.28,39000.0,15.281,15.3036,15.2735,15.2885,39000.0
2005-11-09 12:45:00,20.28,20.32,20.28,20.32,6200.0,15.2885,15.3187,15.2885,15.3187,6200.0
2005-11-09 12:50:00,20.33,20.34,20.32,20.32,12400.0,15.3262,15.3338,15.3187,15.3187,12400.0
2005-11-09 12:55:00,20.32,20.32,20.31,20.31,2000.0,15.3187,15.3187,15.3112,15.3112,2000.0
2005-11-09 13:00:00,20.31,20.31,20.31,20.31,2400.0,15.3112,15.3112,15.3112,15.3112,2400.0
2005-11-09 13:05:00,20.31,20.34,20.31,20.33,12000.0,15.3112,15.3338,15.3112,15.3262,12000.0
2005-11-09 13:10:00,20.34,20.4,20.33,20.4,11200.0,15.3338,15.379,15.3262,15.379,11200.0
2005-11-09 13:15:00,20.38,20.45,20.38,20.44,38800.0,15.3639,15.4167,15.3639,15.4092,38800.0
2005-11-09 13:20:00,20.42,20.52,20.4,20.52,29800.0,15.3941,15.4695,15.379,15.4695,29800.0
2005-11-09 13:25:00,20.52,20.55,20.47,20.5,17400.0,15.4695,15.4921,15.4318,15.4544,17400.0
2005-11-09 13:30:00,20.5,20.5,20.43,20.43,10800.0,15.4544,15.4544,15.4016,15.4016,10800.0
2005-11-09 13:35:00,20.43,20.45,20.43,20.43,20200.0,15.4016,15.4167,15.4016,15.4016,20200.0
2005-11-09 13:40:00,20.42,20.42,20.4,20.4,11200.0,15.3941,15.3941,15.379,15.379,11200.0
2005-11-09 13:45:00,20.37,20.38,20.36,20.37,15200.0,15.3564,15.3639,15.3489,15.3564,15200.0
2005-11-09 13:50:00,20.37,20.47,20.37,20.45,28200.0,15.3564,15.4318,15.3564,15.4167,28200.0
2005-11-09 13:55:00,20.43,20.44,20.33,20.41,9000.0,15.4016,15.4092,15.3262,15.3865,9000.0
2005-11-09 14:00:00,20.41,20.5,20.39,20.49,13400.0,15.3865,15.4544,15.3715,15.4469,13400.0
2005-11-09 14:05:00,20.49,20.49,20.42,20.43,9200.0,15.4469,15.4469,15.3941,15.4016,9200.0
2005-11-09 14:10:00,20.43,20.46,20.43,20.46,19800.0,15.4016,15.4242,15.4016,15.4242,19800.0
2005-11-09 14:15:00,20.5,20.5,20.44,20.44,13000.0,15.4544,15.4544,15.4092,15.4092,13000.0
2005-11-09 14:20:00,20.44,20.44,20.39,20.41,6000.0,15.4092,15.4092,15.3715,15.3865,6000.0
2005-11-09 14:25:00,20.41,20.43,20.4,20.43,13600.0,15.3865,15.4016,15.379,15.4016,13600.0
2005-11-09 14:30:00,20.43,20.43,20.42,20.42,7200.0,15.4016,15.4016,15.3941,15.3941,7200.0
2005-11-09 14:35:00,20.43,20.43,20.38,20.38,13800.0,15.4016,15.4016,15.3639,15.3639,13800.0
2005-11-09 14:40:00,20.35,20.39,20.35,20.39,18200.0,15.3413,15.3715,15.3413,15.3715,18200.0
2005-11-09 14:45:00,20.39,20.43,20.39,20.43,8000.0,15.3715,15.4016,15.3715,15.4016,8000.0
2005-11-09 14:50:00,20.42,20.43,20.4,20.4,7200.0,15.3941,15.4016,15.379,15.379,7200.0
2005-11-09 14:55:00,20.4,20.4,20.39,20.39,12000.0,15.379,15.379,15.3715,15.3715,12000.0
2005-11-09 15:00:00,20.39,20.4,20.36,20.36,72000.0,15.3715,15.379,15.3489,15.3489,72000.0
2005-11-09 15:05:00,20.35,20.38,20.35,20.38,17400.0,15.3413,15.3639,15.3413,15.3639,17400.0
2005-11-09 15:10:00,20.39,20.42,20.39,20.41,49600.0,15.3715,15.3941,15.3715,15.3865,49600.0
2005-11-09 15:15:00,20.4,20.43,20.37,20.43,76400.0,15.379,15.4016,15.3564,15.4016,76400.0
2005-11-09 15:20:00,20.44,20.45,20.43,20.43,18800.0,15.4092,15.4167,15.4016,15.4016,18800.0
2005-11-09 15:25:00,20.43,20.43,20.39,20.39,40000.0,15.4016,15.4016,15.3715,15.3715,40000.0
2005-11-09 15:30:00,20.39,20.4,20.39,20.39,65400.0,15.3715,15.379,15.3715,15.3715,65400.0
2005-11-09 15:35:00,20.4,20.4,20.37,20.37,59400.0,15.379,15.379,15.3564,15.3564,59400.0
2005-11-09 15:40:00,20.38,20.38,20.37,20.38,23800.0,15.3639,15.3639,15.3564,15.3639,23800.0
2005-11-09 15:45:00,20.38,20.41,20.36,20.4,26600.0,15.3639,15.3865,15.3489,15.379,26600.0
2005-11-09 15:50:00,20.4,20.4,20.31,20.31,30400.0,15.379,15.379,15.3112,15.3112,30400.0
2005-11-09 15:55:00,20.31,20.35,20.3,20.31,44200.0,15.3112,15.3413,15.3036,15.3112,44200.0
2005-11-10 09:30:00,20.27,20.33,20.27,20.32,9000.0,15.281,15.3262,15.281,15.3187,9000.0
2005-11-10 09:35:00,20.3,20.3,20.3,20.3,600.0,15.3036,15.3036,15.3036,15.3036,600.0
2005-11-10 09:40:00,20.25,20.25,20.11,20.11,4800.0,15.2659,15.2659,15.1604,15.1604,4800.0
2005-11-10 09:45:00,20.13,20.2,20.11,20.13,60400.0,15.1755,15.2282,15.1604,15.1755,60400.0
2005-11-10 09:50:00,20.14,20.19,20.13,20.13,8000.0,15.183,15.2207,15.1755,15.1755,8000.0
2005-11-10 09:55:00,20.11,20.13,20.07,20.09,29400.0,15.1604,15.1755,15.1302,15.1453,29400.0
2005-11-10 10:00:00,20.11,20.17,20.11,20.14,35800.0,15.1604,15.2056,15.1604,15.183,35800.0
2005-11-10 10:05:00,20.11,20.18,20.11,20.11,8800.0,15.1604,15.2132,15.1604,15.1604,8800.0
2005-11-10 10:10:00,20.08,20.11,20.08,20.08,15000.0,15.1378,15.1604,15.1378,15.1378,15000.0
2005-11-10 10:15:00,20.08,20.08,20.05,20.06,69600.0,15.1378,15.1378,15.1152,15.1227,69600.0
2005-11-10 10:20:00,20.06,20.07,20.05,20.06,29600.0,15.1227,15.1302,15.1152,15.1227,29600.0
2005-11-10 10:25:00,20.05,20.05,20.0,20.04,15400.0,15.1152,15.1152,15.0775,15.1076,15400.0
2005-11-10 10:30:00,20.03,20.03,19.91,19.99,33000.0,15.1001,15.1001,15.0096,15.0699,33000.0
2005-11-10 10:35:00,19.97,19.97,19.93,19.94,9600.0,15.0548,15.0548,15.0247,15.0322,9600.0
2005-11-10 10:40:00,19.93,19.94,19.92,19.93,35600.0,15.0247,15.0322,15.0172,15.0247,35600.0
2005-11-10 10:45:00,19.93,19.97,19.92,19.96,19200.0,15.0247,15.0548,15.0172,15.0473,19200.0
2005-11-10 10:50:00,19.96,19.96,19.92,19.93,17600.0,15.0473,15.0473,15.0172,15.0247,17600.0
2005-11-10 10:55:00,19.93,19.93,19.84,19.88,37200.0,15.0247,15.0247,14.9568,14.987,37200.0
2005-11-10 11:00:00,19.87,19.88,19.81,19.82,16200.0,14.9795,14.987,14.9342,14.9418,16200.0
2005-11-10 11:05:00,19.82,19.89,19.81,19.88,40800.0,14.9418,14.9945,14.9342,14.987,40800.0
2005-11-10 11:10:00,19.88,19.93,19.88,19.91,27600.0,14.987,15.0247,14.987,15.0096,27600.0
2005-11-10 11:15:00,19.92,19.93,19.83,19.89,43400.0,15.0172,15.0247,14.9493,14.9945,43400.0
2005-11-10 11:20:00,19.89,19.91,19.89,19.89,10400.0,14.9945,15.0096,14.9945,14.9945,10400.0
2005-11-10 11:25:00,19.88,19.9,19.87,19.89,9400.0,14.987,15.0021,14.9795,14.9945,9400.0
2005-11-10 11:30:00,19.89,19.91,19.89,19.91,3600.0,14.9945,15.0096,14.9945,15.0096,3600.0
2005-11-10 11:35:00,19.9,19.9,19.83,19.83,35200.0,15.0021,15.0021,14.9493,14.9493,35200.0
2005-11-10 11:40:00,19.84,19.86,19.83,19.83,90800.0,14.9568,14.9719,14.9493,14.9493,90800.0
2005-11-10 11:45:00,19.83,19.84,19.8,19.8,48000.0,14.9493,14.9568,14.9267,14.9267,48000.0
2005-11-10 11:50:00,19.79,19.79,19.75,19.78,15600.0,14.9191,14.9191,14.889,14.9116,15600.0
2005-11-10 11:55:00,19.78,19.79,19.75,19.76,8200.0,14.9116,14.9191,14.889,14.8965,8200.0
2005-11-10 12:00:00,19.75,19.78,19.73,19.73,133600.0,14.889,14.9116,14.8739,14.8739,133600.0
2005-11-10 12:05:00,19.7,19.7,19.63,19.68,29800.0,14.8513,14.8513,14.7985,14.8362,29800.0
2005-11-10 12:10:00,19.67,19.68,19.64,19.65,7400.0,14.8287,14.8362,14.8061,14.8136,7400.0
2005-11-10 12:15:00,19.64,19.68,19.63,19.65,7800.0,14.8061,14.8362,14.7985,14.8136,7800.0
2005-11-10 12:20:00,19.63,19.63,19.51,19.53,29800.0,14.7985,14.7985,14.7081,14.7231,29800.0
2005-11-10 12:25:00,19.53,19.53,19.44,19.48,34200.0,14.7231,14.7231,14.6553,14.6854,34200.0
2005-11-10 12:30:00,19.48,19.6,19.48,19.58,75000.0,14.6854,14.7759,14.6854,14.7608,75000.0
2005-11-10 12:35:00,19.58,19.58,19.56,19.57,5400.0,14.7608,14.7608,14.7458,14.7533,5400.0
2005-11-10 12:40:00,19.57,19.57,19.57,19.57,6400.0,14.7533,14.7533,14.7533,14.7533,6400.0
2005-11-10 12:45:00,19.57,19.59,19.56,19.59,8800.0,14.7533,14.7684,14.7458,14.7684,8800.0
2005-11-10 12:50:00,19.59,19.6,19.59,19.6,4200.0,14.7684,14.7759,14.7684,14.7759,4200.0
2005-11-10 12:55:00,19.59,19.61,19.57,19.61,168800.0,14.7684,14.7835,14.7533,14.7835,168800.0
2005-11-10 13:00:00,19.61,19.61,19.6,19.6,93400.0,14.7835,14.7835,14.7759,14.7759,93400.0
2005-11-10 13:05:00,19.6,19.6,19.56,19.58,9000.0,14.7759,14.7759,14.7458,14.7608,9000.0
2005-11-10 13:10:00,19.58,19.58,19.54,19.56,9200.0,14.7608,14.7608,14.7307,14.7458,9200.0
2005-11-10 13:15:00,19.56,19.59,19.54,19.54,80800.0,14.7458,14.7684,14.7307,14.7307,80800.0
2005-11-10 13:20:00,19.55,19.55,19.49,19.5,13600.0,14.7382,14.7382,14.693,14.7005,13600.0
2005-11-10 13:25:00,19.49,19.5,19.49,19.49,10600.0,14.693,14.7005,14.693,14.693,10600.0
2005-11-10 13:30:00,19.49,19.51,19.47,19.51,18800.0,14.693,14.7081,14.6779,14.7081,18800.0
2005-11-10 13:35:00,19.51,19.54,19.5,19.52,17800.0,14.7081,14.7307,14.7005,14.7156,17800.0
2005-11-10 13:40:00,19.52,19.53,19.45,19.45,21200.0,14.7156,14.7231,14.6628,14.6628,21200.0
2005-11-10 13:45:00,19.45,19.51,19.45,19.5,45000.0,14.6628,14.7081,14.6628,14.7005,45000.0
2005-11-10 13:50:00,19.52,19.55,19.52,19.55,10200.0,14.7156,14.7382,14.7156,14.7382,10200.0
2005-11-10 13:55:00,19.55,19.55,19.5,19.53,284400.0,14.7382,14.7382,14.7005,14.7231,284400.0
2005-11-10 14:00:00,19.53,19.53,19.52,19.53,18600.0,14.7231,14.7231,14.7156,14.7231,18600.0
2005-11-10 14:05:00,19.54,19.57,19.52,19.55,42800.0,14.7307,14.7533,14.7156,14.7382,42800.0
2005-11-10 14:10:00,19.55,19.55,19.51,19.53,25600.0,14.7382,14.7382,14.7081,14.7231,25600.0
2005-11-10 14:15:00,19.53,19.57,19.52,19.57,22200.0,14.7231,14.7533,14.7156,14.7533,22200.0
2005-11-10 14:20:00,19.57,19.57,19.54,19.55,9600.0,14.7533,14.7533,14.7307,14.7382,9600.0
2005-11-10 14:25:00,19.55,19.56,19.54,19.54,17800.0,14.7382,14.7458,14.7307,14.7307,17800.0
2005-11-10 14:30:00,19.54,19.54,19.51,19.53,27400.0,14.7307,14.7307,14.7081,14.7231,27400.0
2005-11-10 14:35:00,19.54,19.56,19.52,19.52,26400.0,14.7307,14.7458,14.7156,14.7156,26400.0
2005-11-10 14:40:00,19.53,19.53,19.49,19.53,15800.0,14.7231,14.7231,14.693,14.7231,15800.0
2005-11-10 14:45:00,19.52,19.55,19.52,19.55,13000.0,14.7156,14.7382,14.7156,14.7382,13000.0
2005-11-10 14:50:00,19.55,19.55,19.51,19.51,53600.0,14.7382,14.7382,14.7081,14.7081,53600.0
2005-11-10 14:55:00,19.51,19.58,19.51,19.58,24800.0,14.7081,14.7608,14.7081,14.7608,24800.0
2005-11-10 15:00:00,19.6,19.6,19.59,19.59,100600.0,14.7759,14.7759,14.7684,14.7684,100600.0
2005-11-10 15:05:00,19.59,19.6,19.56,19.56,21200.0,14.7684,14.7759,14.7458,14.7458,21200.0
2005-11-10 15:10:00,19.56,19.56,19.52,19.52,16200.0,14.7458,14.7458,14.7156,14.7156,16200.0
2005-11-10 15:15:00,19.52,19.52,19.49,19.5,41200.0,14.7156,14.7156,14.693,14.7005,41200.0
2005-11-10 15:20:00,19.5,19.5,19.47,19.47,54800.0,14.7005,14.7005,14.6779,14.6779,54800.0
2005-11-10 15:25:00,19.47,19.47,19.43,19.44,35000.0,14.6779,14.6779,14.6478,14.6553,35000.0
2005-11-10 15:30:00,19.45,19.5,19.45,19.5,97400.0,14.6628,14.7005,14.6628,14.7005,97400.0
2005-11-10 15:35:00,19.5,19.59,19.48,19.55,184400.0,14.7005,14.7684,14.6854,14.7382,184400.0
2005-11-10 15:40:00,19.55,19.6,19.54,19.55,152800.0,14.7382,14.7759,14.7307,14.7382,152800.0
2005-11-10 15:45:00,19.55,19.58,19.55,19.56,110400.0,14.7382,14.7608,14.7382,14.7458,110400.0
2005-11-10 15:50:00,19.54,19.68,19.54,19.65,74000.0,14.7307,14.8362,14.7307,14.8136,74000.0
2005-11-10 15:55:00,19.65,19.65,19.61,19.61,159600.0,14.8136,14.8136,14.7835,14.7835,159600.0
2005-11-11 09:30:00,19.62,19.64,19.59,19.6,6200.0,14.791,14.8061,14.7684,14.7759,6200.0
2005-11-11 09:35:00,19.61,19.68,19.61,19.68,2800.0,14.7835,14.8362,14.7835,14.8362,2800.0
2005-11-11 09:40:00,19.68,19.74,19.68,19.7,3200.0,14.8362,14.8815,14.8362,14.8513,3200.0
2005-11-11 09:45:00,19.63,19.65,19.63,19.64,404000.0,14.7985,14.8136,14.7985,14.8061,404000.0
2005-11-11 09:50:00,19.64,19.64,19.58,19.58,4200.0,14.8061,14.8061,14.7608,14.7608,4200.0
2005-11-11 09:55:00,19.57,19.57,19.56,19.57,24400.0,14.7533,14.7533,14.7458,14.7533,24400.0
2005-11-11 10:00:00,19.57,19.61,19.56,19.61,13800.0,14.7533,14.7835,14.7458,14.7835,13800.0
2005-11-11 10:05:00,19.65,19.8,19.64,19.8,22400.0,14.8136,14.9267,14.8061,14.9267,22400.0
2005-11-11 10:10:00,19.8,19.85,19.74,19.74,32800.0,14.9267,14.9644,14.8815,14.8815,32800.0
2005-11-11 10:15:00,19.75,19.82,19.73,19.82,27000.0,14.889,14.9418,14.8739,14.9418,27000.0
2005-11-11 10:20:00,19.8,19.83,19.8,19.8,34000.0,14.9267,14.9493,14.9267,14.9267,34000.0
2005-11-11 10:25:00,19.78,19.78,19.74,19.74,16200.0,14.9116,14.9116,14.8815,14.8815,16200.0
2005-11-11 10:30:00,19.74,19.75,19.68,19.68,36400.0,14.8815,14.889,14.8362,14.8362,36400.0
2005-11-11 10:35:00,19.69,19.69,19.66,19.66,12800.0,14.8438,14.8438,14.8211,14.8211,12800.0
2005-11-11 10:40:00,19.65,19.66,19.65,19.66,11400.0,14.8136,14.8211,14.8136,14.8211,11400.0
2005-11-11 10:45:00,19.66,19.66,19.5,19.5,61600.0,14.8211,14.8211,14.7005,14.7005,61600.0
2005-11-11 10:50:00,19.52,19.52,19.45,19.45,60000.0,14.7156,14.7156,14.6628,14.6628,60000.0
2005-11-11 10:55:00,19.43,19.43,19.38,19.43,23200.0,14.6478,14.6478,14.6101,14.6478,23200.0
2005-11-11 11:00:00,19.41,19.49,19.37,19.46,30200.0,14.6327,14.693,14.6025,14.6704,30200.0
2005-11-11 11:05:00,19.45,19.52,19.45,19.45,27000.0,14.6628,14.7156,14.6628,14.6628,27000.0
2005-11-11 11:10:00,19.46,19.47,19.41,19.45,18400.0,14.6704,14.6779,14.6327,14.6628,18400.0
2005-11-11 11:15:00,19.45,19.47,19.45,19.46,19000.0,14.6628,14.6779,14.6628,14.6704,19000.0
2005-11-11 11:20:00,19.46,19.47,19.41,19.41,8800.0,14.6704,14.6779,14.6327,14.6327,8800.0
2005-11-11 11:25:00,19.43,19.44,19.35,19.35,24800.0,14.6478,14.6553,14.5874,14.5874,24800.0
2005-11-11 11:30:00,19.33,19.34,19.33,19.33,2400.0,14.5724,14.5799,14.5724,14.5724,2400.0
2005-11-11 11:35:00,19.33,19.34,19.31,19.31,11600.0,14.5724,14.5799,14.5573,14.5573,11600.0
2005-11-11 11:40:00,19.33,19.35,19.32,19.35,23000.0,14.5724,14.5874,14.5648,14.5874,23000.0
2005-11-11 11:45:00,19.35,19.36,19.32,19.32,8600.0,14.5874,14.595,14.5648,14.5648,8600.0
2005-11-11 11:50:00,19.34,19.36,19.34,19.35,8400.0,14.5799,14.595,14.5799,14.5874,8400.0
2005-11-11 11:55:00,19.36,19.36,19.27,19.27,11600.0,14.595,14.595,14.5271,14.5271,11600.0
2005-11-11 12:00:00,19.28,19.33,19.28,19.31,14400.0,14.5347,14.5724,14.5347,14.5573,14400.0
2005-11-11 12:05:00,19.32,19.34,19.31,19.34,15800.0,14.5648,14.5799,14.5573,14.5799,15800.0
2005-11-11 12:10:00,19.34,19.36,19.31,19.31,10200.0,14.5799,14.595,14.5573,14.5573,10200.0
2005-11-11 12:15:00,19.31,19.31,19.27,19.31,19200.0,14.5573,14.5573,14.5271,14.5573,19200.0
2005-11-11 12:20:00,19.31,19.32,19.28,19.28,8400.0,14.5573,14.5648,14.5347,14.5347,8400.0
2005-11-11 12:25:00,19.28,19.28,19.25,19.26,11800.0,14.5347,14.5347,14.5121,14.5196,11800.0
2005-11-11 12:30:00,19.26,19.3,19.26,19.3,19800.0,14.5196,14.5498,14.5196,14.5498,19800.0
2005-11-11 12:35:00,19.31,19.34,19.31,19.32,7400.0,14.5573,14.5799,14.5573,14.5648,7400.0
2005-11-11 12:40:00,19.31,19.32,19.29,19.29,35800.0,14.5573,14.5648,14.5422,14.5422,35800.0
2005-11-11 12:45:00,19.29,19.29,19.28,19.28,21200.0,14.5422,14.5422,14.5347,14.5347,21200.0
2005-11-11 12:50:00,19.27,19.32,19.26,19.32,19200.0,14.5271,14.5648,14.5196,14.5648,19200.0
2005-11-11 12:55:00,19.32,19.33,19.32,19.32,10600.0,14.5648,14.5724,14.5648,14.5648,10600.0
2005-11-11 13:00:00,19.32,19.32,19.3,19.31,18600.0,14.5648,14.5648,14.5498,14.5573,18600.0
2005-11-11 13:05:00,19.32,19.35,19.31,19.35,14800.0,14.5648,14.5874,14.5573,14.5874,14800.0
2005-11-11 13:10:00,19.35,19.36,19.33,19.33,10600.0,14.5874,14.595,14.5724,14.5724,10600.0
2005-11-11 13:15:00,19.36,19.36,19.28,19.33,54400.0,14.595,14.595,14.5347,14.5724,54400.0
2005-11-11 13:20:00,19.33,19.33,19.32,19.33,58800.0,14.5724,14.5724,14.5648,14.5724,58800.0
2005-11-11 13:25:00,19.32,19.32,19.3,19.31,9400.0,14.5648,14.5648,14.5498,14.5573,9400.0
2005-11-11 13:30:00,19.3,19.3,19.3,19.3,10600.0,14.5498,14.5498,14.5498,14.5498,10600.0
2005-11-11 13:35:00,19.3,19.32,19.3,19.32,11600.0,14.5498,14.5648,14.5498,14.5648,11600.0
2005-11-11 13:40:00,19.31,19.33,19.31,19.33,16400.0,14.5573,14.5724,14.5573,14.5724,16400.0
2005-11-11 13:45:00,19.33,19.34,19.33,19.34,11800.0,14.5724,14.5799,14.5724,14.5799,11800.0
2005-11-11 13:50:00,19.34,19.4,19.32,19.34,68800.0,14.5799,14.6251,14.5648,14.5799,68800.0
2005-11-11 13:55:00,19.35,19.35,19.33,19.33,33200.0,14.5874,14.5874,14.5724,14.5724,33200.0
2005-11-11 14:00:00,19.33,19.33,19.3,19.31,21600.0,14.5724,14.5724,14.5498,14.5573,21600.0
2005-11-11 14:05:00,19.3,19.3,19.28,19.28,24800.0,14.5498,14.5498,14.5347,14.5347,24800.0
2005-11-11 14:10:00,19.28,19.28,19.26,19.27,72600.0,14.5347,14.5347,14.5196,14.5271,72600.0
2005-11-11 14:15:00,19.26,19.27,19.24,19.24,48600.0,14.5196,14.5271,14.5045,14.5045,48600.0
2005-11-11 14:20:00,19.24,19.25,19.16,19.16,46400.0,14.5045,14.5121,14.4442,14.4442,46400.0
2005-11-11 14:25:00,19.15,19.16,19.07,19.07,49800.0,14.4367,14.4442,14.3764,14.3764,49800.0
2005-11-11 14:30:00,19.07,19.08,19.0,19.07,146400.0,14.3764,14.3839,14.3236,14.3764,146400.0
2005-11-11 14:35:00,19.07,19.07,18.99,19.0,104000.0,14.3764,14.3764,14.316,14.3236,104000.0
2005-11-11 14:40:00,19.0,19.08,18.99,19.01,93800.0,14.3236,14.3839,14.316,14.3311,93800.0
2005-11-11 14:45:00,19.02,19.05,18.98,18.98,65800.0,14.3387,14.3613,14.3085,14.3085,65800.0
2005-11-11 14:50:00,18.99,19.0,18.97,18.99,20400.0,14.316,14.3236,14.301,14.316,20400.0
2005-11-11 14:55:00,18.99,19.17,18.99,19.16,76000.0,14.316,14.4517,14.316,14.4442,76000.0
2005-11-11 15:00:00,19.17,19.24,19.17,19.22,19600.0,14.4517,14.5045,14.4517,14.4894,19600.0
2005-11-11 15:05:00,19.22,19.22,19.2,19.21,25200.0,14.4894,14.4894,14.4744,14.4819,25200.0
2005-11-11 15:10:00,19.21,19.21,19.18,19.19,26000.0,14.4819,14.4819,14.4593,14.4668,26000.0
2005-11-11 15:15:00,19.18,19.18,19.16,19.16,33000.0,14.4593,14.4593,14.4442,14.4442,33000.0
2005-11-11 15:20:00,19.17,19.21,19.17,19.2,60200.0,14.4517,14.4819,14.4517,14.4744,60200.0
2005-11-11 15:25:00,19.19,19.23,19.18,19.2,22800.0,14.4668,14.497,14.4593,14.4744,22800.0
2005-11-11 15:30:00,19.21,19.23,19.14,19.15,135600.0,14.4819,14.497,14.4291,14.4367,135600.0
2005-11-11 15:35:00,19.13,19.14,19.13,19.13,41200.0,14.4216,14.4291,14.4216,14.4216,41200.0
2005-11-11 15:40:00,19.13,19.16,19.12,19.16,35600.0,14.4216,14.4442,14.4141,14.4442,35600.0
2005-11-11 15:45:00,19.16,19.2,19.13,19.16,69800.0,14.4442,14.4744,14.4216,14.4442,69800.0
2005-11-11 15:50:00,19.16,19.16,19.1,19.11,71200.0,14.4442,14.4442,14.399,14.4065,71200.0
2005-11-11 15:55:00,19.11,19.11,19.1,19.11,112400.0,14.4065,14.4065,14.399,14.4065,112400.0
2005-11-14 09:30:00,19.3,19.3,19.24,19.25,40000.0,14.5498,14.5498,14.5045,14.5121,40000.0
2005-11-14 09:35:00,19.25,19.28,19.25,19.28,37200.0,14.5121,14.5347,14.5121,14.5347,37200.0
2005-11-14 09:40:00,19.28,19.28,19.17,19.17,58200.0,14.5347,14.5347,14.4517,14.4517,58200.0
2005-11-14 09:45:00,19.17,19.17,19.08,19.08,14200.0,14.4517,14.4517,14.3839,14.3839,14200.0
2005-11-14 09:50:00,19.07,19.08,19.04,19.05,48600.0,14.3764,14.3839,14.3537,14.3613,48600.0
2005-11-14 09:55:00,19.06,19.14,19.05,19.14,36600.0,14.3688,14.4291,14.3613,14.4291,36600.0
2005-11-14 10:00:00,19.15,19.15,19.06,19.08,16800.0,14.4367,14.4367,14.3688,14.3839,16800.0
2005-11-14 10:05:00,19.07,19.1,19.07,19.09,13800.0,14.3764,14.399,14.3764,14.3914,13800.0
2005-11-14 10:10:00,19.09,19.09,19.08,19.08,2400.0,14.3914,14.3914,14.3839,14.3839,2400.0
2005-11-14 10:15:00,19.08,19.08,18.96,18.96,31400.0,14.3839,14.3839,14.2934,14.2934,31400.0
2005-11-14 10:20:00,18.96,18.96,18.85,18.9,113200.0,14.2934,14.2934,14.2105,14.2482,113200.0
2005-11-14 10:25:00,18.92,18.92,18.81,18.88,16800.0,14.2633,14.2633,14.1804,14.2331,16800.0
2005-11-14 10:30:00,18.86,18.86,18.85,18.86,14800.0,14.218,14.218,14.2105,14.218,14800.0
2005-11-14 10:35:00,18.85,18.89,18.84,18.89,38800.0,14.2105,14.2407,14.203,14.2407,38800.0
2005-11-14 10:40:00,18.89,18.94,18.89,18.9,36400.0,14.2407,14.2784,14.2407,14.2482,36400.0
2005-11-14 10:45:00,18.9,18.91,18.88,18.89,15000.0,14.2482,14.2557,14.2331,14.2407,15000.0
2005-11-14 10:50:00,18.9,18.92,18.88,18.89,10600.0,14.2482,14.2633,14.2331,14.2407,10600.0
2005-11-14 10:55:00,18.89,18.9,18.85,18.85,13600.0,14.2407,14.2482,14.2105,14.2105,13600.0
2005-11-14 11:00:00,18.84,18.85,18.8,18.82,23800.0,14.203,14.2105,14.1728,14.1879,23800.0
2005-11-14 11:05:00,18.82,18.84,18.82,18.84,32800.0,14.1879,14.203,14.1879,14.203,32800.0
2005-11-14 11:10:00,18.85,18.95,18.85,18.93,265200.0,14.2105,14.2859,14.2105,14.2708,265200.0
2005-11-14 11:15:00,18.93,18.93,18.89,18.91,124400.0,14.2708,14.2708,14.2407,14.2557,124400.0
2005-11-14 11:20:00,18.91,19.03,18.91,19.0,70400.0,14.2557,14.3462,14.2557,14.3236,70400.0
2005-11-14 11:25:00,19.01,19.01,18.95,19.0,46200.0,14.3311,14.3311,14.2859,14.3236,46200.0
2005-11-14 11:30:00,19.0,19.0,18.92,18.93,36600.0,14.3236,14.3236,14.2633,14.2708,36600.0
2005-11-14 11:35:00,18.92,18.95,18.85,18.89,115600.0,14.2633,14.2859,14.2105,14.2407,115600.0
2005-11-14 11:40:00,18.89,18.94,18.89,18.92,24600.0,14.2407,14.2784,14.2407,14.2633,24600.0
2005-11-14 11:45:00,18.92,18.96,18.9,18.93,27400.0,14.2633,14.2934,14.2482,14.2708,27400.0
2005-11-14 11:50:00,18.95,19.0,18.95,18.99,16000.0,14.2859,14.3236,14.2859,14.316,16000.0
2005-11-14 11:55:00,18.99,19.0,18.95,18.99,70600.0,14.316,14.3236,14.2859,14.316,70600.0
2005-11-14 12:00:00,18.99,18.99,18.95,18.97,27800.0,14.316,14.316,14.2859,14.301,27800.0
2005-11-14 12:05:00,18.97,19.0,18.96,19.0,31000.0,14.301,14.3236,14.2934,14.3236,31000.0
2005-11-14 12:10:00,19.0,19.0,18.93,18.95,36400.0,14.3236,14.3236,14.2708,14.2859,36400.0
2005-11-14 12:15:00,18.95,19.0,18.95,18.99,25200.0,14.2859,14.3236,14.2859,14.316,25200.0
2005-11-14 12:20:00,18.99,19.0,18.94,19.0,47200.0,14.316,14.3236,14.2784,14.3236,47200.0
2005-11-14 12:25:00,19.0,19.03,18.99,19.03,47000.0,14.3236,14.3462,14.316,14.3462,47000.0
2005-11-14 12:30:00,19.03,19.03,19.02,19.02,5000.0,14.3462,14.3462,14.3387,14.3387,5000.0
2005-11-14 12:35:00,19.02,19.05,19.02,19.05,14600.0,14.3387,14.3613,14.3387,14.3613,14600.0
2005-11-14 12:40:00,19.05,19.06,19.01,19.05,33400.0,14.3613,14.3688,14.3311,14.3613,33400.0
2005-11-14 12:45:00,19.05,19.07,19.03,19.06,53000.0,14.3613,14.3764,14.3462,14.3688,53000.0
2005-11-14 12:50:00,19.05,19.07,19.02,19.05,71400.0,14.3613,14.3764,14.3387,14.3613,71400.0
2005-11-14 12:55:00,19.04,19.07,19.03,19.05,43800.0,14.3537,14.3764,14.3462,14.3613,43800.0
2005-11-14 13:00:00,19.06,19.06,19.02,19.05,13200.0,14.3688,14.3688,14.3387,14.3613,13200.0
2005-11-14 13:05:00,19.06,19.11,19.06,19.08,21200.0,14.3688,14.4065,14.3688,14.3839,21200.0
2005-11-14 13:10:00,19.09,19.09,19.09,19.09,200.0,14.3914,14.3914,14.3914,14.3914,200.0
2005-11-14 13:15:00,19.09,19.1,19.09,19.09,3400.0,14.3914,14.399,14.3914,14.3914,3400.0
2005-11-14 13:20:00,19.1,19.11,19.09,19.11,6000.0,14.399,14.4065,14.3914,14.4065,6000.0
2005-11-14 13:25:00,19.11,19.11,19.11,19.11,4600.0,14.4065,14.4065,14.4065,14.4065,4600.0
2005-11-14 13:30:00,19.1,19.12,19.09,19.12,16000.0,14.399,14.4141,14.3914,14.4141,16000.0
2005-11-14 13:35:00,19.12,19.12,19.12,19.12,2800.0,14.4141,14.4141,14.4141,14.4141,2800.0
2005-11-14 13:40:00,19.11,19.12,19.11,19.12,6000.0,14.4065,14.4141,14.4065,14.4141,6000.0
2005-11-14 13:45:00,19.13,19.15,19.12,19.12,12200.0,14.4216,14.4367,14.4141,14.4141,12200.0
2005-11-14 13:50:00,19.13,19.15,19.12,19.15,12400.0,14.4216,14.4367,14.4141,14.4367,12400.0
2005-11-14 13:55:00,19.15,19.21,19.15,19.21,36400.0,14.4367,14.4819,14.4367,14.4819,36400.0
2005-11-14 14:00:00,19.21,19.26,19.2,19.25,46800.0,14.4819,14.5196,14.4744,14.5121,46800.0
2005-11-14 14:05:00,19.25,19.25,19.17,19.17,81200.0,14.5121,14.5121,14.4517,14.4517,81200.0
2005-11-14 14:10:00,19.17,19.17,19.15,19.16,14600.0,14.4517,14.4517,14.4367,14.4442,14600.0
2005-11-14 14:15:00,19.16,19.21,19.16,19.2,13400.0,14.4442,14.4819,14.4442,14.4744,13400.0
2005-11-14 14:20:00,19.2,19.25,19.19,19.25,61400.0,14.4744,14.5121,14.4668,14.5121,61400.0
2005-11-14 14:25:00,19.25,19.41,19.25,19.4,123200.0,14.5121,14.6327,14.5121,14.6251,123200.0
2005-11-14 14:30:00,19.4,19.48,19.36,19.47,115600.0,14.6251,14.6854,14.595,14.6779,115600.0
2005-11-14 14:35:00,19.47,19.54,19.46,19.52,237600.0,14.6779,14.7307,14.6704,14.7156,237600.0
2005-11-14 14:40:00,19.51,19.52,19.48,19.5,231800.0,14.7081,14.7156,14.6854,14.7005,231800.0
2005-11-14 14:45:00,19.5,19.54,19.5,19.54,95000.0,14.7005,14.7307,14.7005,14.7307,95000.0
2005-11-14 14:50:00,19.54,19.71,19.52,19.61,90800.0,14.7307,14.8588,14.7156,14.7835,90800.0
2005-11-14 14:55:00,19.61,19.63,19.57,19.63,170800.0,14.7835,14.7985,14.7533,14.7985,170800.0
2005-11-14 15:00:00,19.62,19.63,19.57,19.59,73000.0,14.791,14.7985,14.7533,14.7684,73000.0
2005-11-14 15:05:00,19.6,19.83,19.6,19.83,85200.0,14.7759,14.9493,14.7759,14.9493,85200.0
2005-11-14 15:10:00,19.83,19.9,19.78,19.88,336800.0,14.9493,15.0021,14.9116,14.987,336800.0
2005-11-14 15:15:00,19.91,19.91,19.77,19.8,133000.0,15.0096,15.0096,14.9041,14.9267,133000.0
2005-11-14 15:20:00,19.8,19.85,19.75,19.81,156600.0,14.9267,14.9644,14.889,14.9342,156600.0
2005-11-14 15:25:00,19.81,19.81,19.66,19.75,75600.0,14.9342,14.9342,14.8211,14.889,75600.0
2005-11-14 15:30:00,19.76,19.85,19.76,19.82,73800.0,14.8965,14.9644,14.8965,14.9418,73800.0
2005-11-14 15:35:00,19.83,19.83,19.77,19.78,72800.0,14.9493,14.9493,14.9041,14.9116,72800.0
2005-11-14 15:40:00,19.77,19.8,19.75,19.8,68600.0,14.9041,14.9267,14.889,14.9267,68600.0
2005-11-14 15:45:00,19.8,19.85,19.8,19.82,116600.0,14.9267,14.9644,14.9267,14.9418,116600.0
2005-11-14 15:50:00,19.83,19.85,19.81,19.85,150400.0,14.9493,14.9644,14.9342,14.9644,150400.0
2005-11-14 15:55:00,19.84,19.85,19.78,19.82,166600.0,14.9568,14.9644,14.9116,14.9418,166600.0
2005-11-15 09:30:00,19.78,19.78,19.7,19.7,23600.0,14.9116,14.9116,14.8513,14.8513,23600.0
2005-11-15 09:35:00,19.7,19.8,19.7,19.8,66600.0,14.8513,14.9267,14.8513,14.9267,66600.0
2005-11-15 09:40:00,19.81,19.9,19.81,19.86,52800.0,14.9342,15.0021,14.9342,14.9719,52800.0
2005-11-15 09:45:00,19.86,19.88,19.84,19.88,118000.0,14.9719,14.987,14.9568,14.987,118000.0
2005-11-15 09:50:00,19.88,19.93,19.85,19.9,83800.0,14.987,15.0247,14.9644,15.0021,83800.0
2005-11-15 09:55:00,19.9,19.93,19.89,19.89,91600.0,15.0021,15.0247,14.9945,14.9945,91600.0
2005-11-15 10:00:00,19.89,19.96,19.89,19.89,93800.0,14.9945,15.0473,14.9945,14.9945,93800.0
2005-11-15 10:05:00,19.96,20.13,19.96,20.12,73400.0,15.0473,15.1755,15.0473,15.1679,73400.0
2005-11-15 10:10:00,20.13,20.25,20.13,20.25,74600.0,15.1755,15.2659,15.1755,15.2659,74600.0
2005-11-15 10:15:00,20.25,20.36,20.23,20.33,117600.0,15.2659,15.3489,15.2509,15.3262,117600.0
2005-11-15 10:20:00,20.34,20.56,20.34,20.5,257800.0,15.3338,15.4996,15.3338,15.4544,257800.0
2005-11-15 10:25:00,20.46,20.54,20.39,20.54,109600.0,15.4242,15.4846,15.3715,15.4846,109600.0
2005-11-15 10:30:00,20.54,20.59,20.43,20.43,90600.0,15.4846,15.5222,15.4016,15.4016,90600.0
2005-11-15 10:35:00,20.43,20.43,20.34,20.38,29400.0,15.4016,15.4016,15.3338,15.3639,29400.0
2005-11-15 10:40:00,20.38,20.38,20.29,20.36,33000.0,15.3639,15.3639,15.2961,15.3489,33000.0
2005-11-15 10:45:00,20.36,20.36,20.34,20.34,19800.0,15.3489,15.3489,15.3338,15.3338,19800.0
2005-11-15 10:50:00,20.34,20.39,20.34,20.39,79400.0,15.3338,15.3715,15.3338,15.3715,79400.0
2005-11-15 10:55:00,20.38,20.39,20.34,20.37,27200.0,15.3639,15.3715,15.3338,15.3564,27200.0
2005-11-15 11:00:00,20.38,20.38,20.35,20.35,27800.0,15.3639,15.3639,15.3413,15.3413,27800.0
2005-11-15 11:05:00,20.34,20.36,20.32,20.33,17600.0,15.3338,15.3489,15.3187,15.3262,17600.0
2005-11-15 11:10:00,20.33,20.36,20.32,20.35,38400.0,15.3262,15.3489,15.3187,15.3413,38400.0
2005-11-15 11:15:00,20.35,20.35,20.33,20.33,82200.0,15.3413,15.3413,15.3262,15.3262,82200.0
2005-11-15 11:20:00,20.32,20.33,20.3,20.3,24600.0,15.3187,15.3262,15.3036,15.3036,24600.0
2005-11-15 11:25:00,20.3,20.33,20.3,20.32,10800.0,15.3036,15.3262,15.3036,15.3187,10800.0
2005-11-15 11:30:00,20.32,20.32,20.31,20.32,7400.0,15.3187,15.3187,15.3112,15.3187,7400.0
2005-11-15 11:35:00,20.32,20.34,20.32,20.32,10600.0,15.3187,15.3338,15.3187,15.3187,10600.0
2005-11-15 11:40:00,20.32,20.35,20.32,20.35,28600.0,15.3187,15.3413,15.3187,15.3413,28600.0
2005-11-15 11:45:00,20.34,20.35,20.33,20.35,5800.0,15.3338,15.3413,15.3262,15.3413,5800.0
2005-11-15 11:50:00,20.35,20.36,20.33,20.35,15000.0,15.3413,15.3489,15.3262,15.3413,15000.0
2005-11-15 11:55:00,20.34,20.34,20.33,20.34,5800.0,15.3338,15.3338,15.3262,15.3338,5800.0
2005-11-15 12:00:00,20.35,20.36,20.33,20.33,13800.0,15.3413,15.3489,15.3262,15.3262,13800.0
2005-11-15 12:05:00,20.33,20.35,20.3,20.33,18200.0,15.3262,15.3413,15.3036,15.3262,18200.0
2005-11-15 12:10:00,20.34,20.35,20.33,20.35,6200.0,15.3338,15.3413,15.3262,15.3413,6200.0
2005-11-15 12:15:00,20.35,20.35,20.33,20.34,4400.0,15.3413,15.3413,15.3262,15.3338,4400.0
2005-11-15 12:20:00,20.33,20.36,20.33,20.34,30400.0,15.3262,15.3489,15.3262,15.3338,30400.0
2005-11-15 12:25:00,20.34,20.36,20.34,20.35,6800.0,15.3338,15.3489,15.3338,15.3413,6800.0
2005-11-15 12:30:00,20.35,20.35,20.35,20.35,6400.0,15.3413,15.3413,15.3413,15.3413,6400.0
2005-11-15 12:35:00,20.35,20.38,20.32,20.34,191400.0,15.3413,15.3639,15.3187,15.3338,191400.0
2005-11-15 12:40:00,20.34,20.34,20.29,20.3,9600.0,15.3338,15.3338,15.2961,15.3036,9600.0
2005-11-15 12:45:00,20.3,20.3,20.28,20.28,6000.0,15.3036,15.3036,15.2885,15.2885,6000.0
2005-11-15 12:50:00,20.28,20.28,20.25,20.25,16000.0,15.2885,15.2885,15.2659,15.2659,16000.0
2005-11-15 12:55:00,20.25,20.36,20.25,20.36,155800.0,15.2659,15.3489,15.2659,15.3489,155800.0
2005-11-15 13:00:00,20.35,20.36,20.31,20.31,23400.0,15.3413,15.3489,15.3112,15.3112,23400.0
2005-11-15 13:05:00,20.29,20.3,20.25,20.28,31600.0,15.2961,15.3036,15.2659,15.2885,31600.0
2005-11-15 13:10:00,20.29,20.32,20.28,20.3,9400.0,15.2961,15.3187,15.2885,15.3036,9400.0
2005-11-15 13:15:00,20.3,20.35,20.25,20.33,64000.0,15.3036,15.3413,15.2659,15.3262,64000.0
2005-11-15 13:20:00,20.35,20.37,20.29,20.36,192600.0,15.3413,15.3564,15.2961,15.3489,192600.0
2005-11-15 13:25:00,20.36,20.45,20.36,20.43,40800.0,15.3489,15.4167,15.3489,15.4016,40800.0
2005-11-15 13:30:00,20.43,20.43,20.34,20.36,20400.0,15.4016,15.4016,15.3338,15.3489,20400.0
2005-11-15 13:35:00,20.36,20.38,20.36,20.37,13800.0,15.3489,15.3639,15.3489,15.3564,13800.0
2005-11-15 13:40:00,20.38,20.38,20.34,20.35,104600.0,15.3639,15.3639,15.3338,15.3413,104600.0
2005-11-15 13:45:00,20.35,20.4,20.35,20.36,41800.0,15.3413,15.379,15.3413,15.3489,41800.0
2005-11-15 13:50:00,20.35,20.38,20.34,20.36,8800.0,15.3413,15.3639,15.3338,15.3489,8800.0
2005-11-15 13:55:00,20.35,20.36,20.32,20.36,3600.0,15.3413,15.3489,15.3187,15.3489,3600.0
2005-11-15 14:00:00,20.39,20.39,20.35,20.35,101400.0,15.3715,15.3715,15.3413,15.3413,101400.0
2005-11-15 14:05:00,20.35,20.36,20.33,20.34,14800.0,15.3413,15.3489,15.3262,15.3338,14800.0
2005-11-15 14:10:00,20.34,20.35,20.32,20.33,7200.0,15.3338,15.3413,15.3187,15.3262,7200.0
2005-11-15 14:15:00,20.3,20.33,20.13,20.2,132200.0,15.3036,15.3262,15.1755,15.2282,132200.0
2005-11-15 14:20:00,20.24,20.29,20.24,20.26,7000.0,15.2584,15.2961,15.2584,15.2735,7000.0
2005-11-15 14:25:00,20.27,20.27,20.26,20.27,108200.0,15.281,15.281,15.2735,15.281,108200.0
2005-11-15 14:30:00,20.27,20.3,20.26,20.3,75800.0,15.281,15.3036,15.2735,15.3036,75800.0
2005-11-15 14:35:00,20.3,20.31,20.3,20.3,12600.0,15.3036,15.3112,15.3036,15.3036,12600.0
2005-11-15 14:40:00,20.32,20.32,20.3,20.31,4200.0,15.3187,15.3187,15.3036,15.3112,4200.0
2005-11-15 14:45:00,20.3,20.31,20.3,20.31,5400.0,15.3036,15.3112,15.3036,15.3112,5400.0
2005-11-15 14:50:00,20.3,20.34,20.28,20.3,16000.0,15.3036,15.3338,15.2885,15.3036,16000.0
2005-11-15 14:55:00,20.3,20.31,20.23,20.25,25400.0,15.3036,15.3112,15.2509,15.2659,25400.0
2005-11-15 15:00:00,20.25,20.28,20.2,20.28,109600.0,15.2659,15.2885,15.2282,15.2885,109600.0
2005-11-15 15:05:00,20.28,20.3,20.26,20.27,30400.0,15.2885,15.3036,15.2735,15.281,30400.0
2005-11-15 15:10:00,20.26,20.29,20.25,20.25,28600.0,15.2735,15.2961,15.2659,15.2659,28600.0
2005-11-15 15:15:00,20.25,20.28,20.2,20.25,15200.0,15.2659,15.2885,15.2282,15.2659,15200.0
2005-11-15 15:20:00,20.25,20.27,20.2,20.25,30400.0,15.2659,15.281,15.2282,15.2659,30400.0
2005-11-15 15:25:00,20.25,20.29,20.17,20.21,27600.0,15.2659,15.2961,15.2056,15.2358,27600.0
2005-11-15 15:30:00,20.21,20.28,20.2,20.22,19200.0,15.2358,15.2885,15.2282,15.2433,19200.0
2005-11-15 15:35:00,20.21,20.25,20.15,20.21,17000.0,15.2358,15.2659,15.1905,15.2358,17000.0
2005-11-15 15:40:00,20.21,20.25,20.17,20.22,24400.0,15.2358,15.2659,15.2056,15.2433,24400.0
2005-11-15 15:45:00,20.21,20.25,20.21,20.25,26400.0,15.2358,15.2659,15.2358,15.2659,26400.0
2005-11-15 15:50:00,20.25,20.25,20.16,20.2,74000.0,15.2659,15.2659,15.1981,15.2282,74000.0
2005-11-15 15:55:00,20.2,20.25,20.2,20.21,51400.0,15.2282,15.2659,15.2282,15.2358,51400.0
2005-11-16 09:30:00,20.3,20.3,20.25,20.25,8800.0,15.3036,15.3036,15.2659,15.2659,8800.0
2005-11-16 09:35:00,20.26,20.38,20.25,20.35,24000.0,15.2735,15.3639,15.2659,15.3413,24000.0
2005-11-16 09:40:00,20.35,20.5,20.33,20.47,30000.0,15.3413,15.4544,15.3262,15.4318,30000.0
2005-11-16 09:45:00,20.48,20.48,20.38,20.41,73600.0,15.4393,15.4393,15.3639,15.3865,73600.0
2005-11-16 09:50:00,20.43,20.43,20.4,20.4,22400.0,15.4016,15.4016,15.379,15.379,22400.0
2005-11-16 09:55:00,20.38,20.38,20.35,20.36,7200.0,15.3639,15.3639,15.3413,15.3489,7200.0
2005-11-16 10:00:00,20.36,20.36,20.34,20.36,8000.0,15.3489,15.3489,15.3338,15.3489,8000.0
2005-11-16 10:05:00,20.36,20.4,20.36,20.4,15200.0,15.3489,15.379,15.3489,15.379,15200.0
2005-11-16 10:10:00,20.41,20.5,20.4,20.5,50000.0,15.3865,15.4544,15.379,15.4544,50000.0
2005-11-16 10:15:00,20.5,20.5,20.5,20.5,63600.0,15.4544,15.4544,15.4544,15.4544,63600.0
2005-11-16 10:20:00,20.5,20.5,20.45,20.48,22600.0,15.4544,15.4544,15.4167,15.4393,22600.0
2005-11-16 10:25:00,20.48,20.48,20.45,20.46,9200.0,15.4393,15.4393,15.4167,15.4242,9200.0
2005-11-16 10:30:00,20.46,20.46,20.43,20.43,2800.0,15.4242,15.4242,15.4016,15.4016,2800.0
2005-11-16 10:35:00,20.44,20.44,20.4,20.41,6800.0,15.4092,15.4092,15.379,15.3865,6800.0
2005-11-16 10:40:00,20.41,20.41,20.38,20.39,6600.0,15.3865,15.3865,15.3639,15.3715,6600.0
2005-11-16 10:45:00,20.39,20.39,20.36,20.36,13600.0,15.3715,15.3715,15.3489,15.3489,13600.0
2005-11-16 10:50:00,20.36,20.36,20.31,20.31,12200.0,15.3489,15.3489,15.3112,15.3112,12200.0
2005-11-16 10:55:00,20.31,20.32,20.29,20.3,34000.0,15.3112,15.3187,15.2961,15.3036,34000.0
2005-11-16 11:00:00,20.3,20.31,20.29,20.3,36000.0,15.3036,15.3112,15.2961,15.3036,36000.0
2005-11-16 11:05:00,20.3,20.3,20.25,20.25,20200.0,15.3036,15.3036,15.2659,15.2659,20200.0
2005-11-16 11:10:00,20.25,20.25,20.23,20.23,11200.0,15.2659,15.2659,15.2509,15.2509,11200.0
2005-11-16 11:15:00,20.23,20.23,20.2,20.21,15800.0,15.2509,15.2509,15.2282,15.2358,15800.0
2005-11-16 11:20:00,20.21,20.21,20.14,20.16,20200.0,15.2358,15.2358,15.183,15.1981,20200.0
2005-11-16 11:25:00,20.16,20.3,20.1,20.1,76200.0,15.1981,15.3036,15.1528,15.1528,76200.0
2005-11-16 11:30:00,20.1,20.14,20.09,20.14,21000.0,15.1528,15.183,15.1453,15.183,21000.0
2005-11-16 11:35:00,20.12,20.14,20.05,20.1,25800.0,15.1679,15.183,15.1152,15.1528,25800.0
2005-11-16 11:40:00,20.1,20.13,20.06,20.13,18000.0,15.1528,15.1755,15.1227,15.1755,18000.0
2005-11-16 11:45:00,20.1,20.21,20.1,20.21,5000.0,15.1528,15.2358,15.1528,15.2358,5000.0
2005-11-16 11:50:00,20.2,20.28,20.17,20.17,243200.0,15.2282,15.2885,15.2056,15.2056,243200.0
2005-11-16 11:55:00,20.14,20.18,20.14,20.18,12000.0,15.183,15.2132,15.183,15.2132,12000.0
2005-11-16 12:00:00,20.21,20.3,20.21,20.29,10800.0,15.2358,15.3036,15.2358,15.2961,10800.0
2005-11-16 12:05:00,20.28,20.38,20.28,20.31,17800.0,15.2885,15.3639,15.2885,15.3112,17800.0
2005-11-16 12:10:00,20.32,20.33,20.23,20.25,30400.0,15.3187,15.3262,15.2509,15.2659,30400.0
2005-11-16 12:15:00,20.23,20.3,20.22,20.3,34600.0,15.2509,15.3036,15.2433,15.3036,34600.0
2005-11-16 12:20:00,20.3,20.32,20.3,20.31,5400.0,15.3036,15.3187,15.3036,15.3112,5400.0
2005-11-16 12:25:00,20.34,20.34,20.28,20.32,9200.0,15.3338,15.3338,15.2885,15.3187,9200.0
2005-11-16 12:30:00,20.31,20.33,20.31,20.33,13800.0,15.3112,15.3262,15.3112,15.3262,13800.0
2005-11-16 12:35:00,20.33,20.34,20.32,20.32,35000.0,15.3262,15.3338,15.3187,15.3187,35000.0
2005-11-16 12:40:00,20.32,20.34,20.32,20.32,13600.0,15.3187,15.3338,15.3187,15.3187,13600.0
2005-11-16 12:45:00,20.32,20.32,20.31,20.32,9400.0,15.3187,15.3187,15.3112,15.3187,9400.0
2005-11-16 12:50:00,20.32,20.33,20.29,20.33,38800.0,15.3187,15.3262,15.2961,15.3262,38800.0
2005-11-16 12:55:00,20.38,20.38,20.38,20.38,6200.0,15.3639,15.3639,15.3639,15.3639,6200.0
2005-11-16 13:00:00,20.42,20.42,20.41,20.41,6000.0,15.3941,15.3941,15.3865,15.3865,6000.0
2005-11-16 13:05:00,20.4,20.4,20.32,20.32,5800.0,15.379,15.379,15.3187,15.3187,5800.0
2005-11-16 13:10:00,20.31,20.31,20.27,20.27,15200.0,15.3112,15.3112,15.281,15.281,15200.0
2005-11-16 13:15:00,20.25,20.32,20.21,20.32,18400.0,15.2659,15.3187,15.2358,15.3187,18400.0
2005-11-16 13:20:00,20.32,20.32,20.26,20.27,3400.0,15.3187,15.3187,15.2735,15.281,3400.0
2005-11-16 13:25:00,20.25,20.3,20.24,20.3,22400.0,15.2659,15.3036,15.2584,15.3036,22400.0
2005-11-16 13:30:00,20.29,20.34,20.27,20.27,28400.0,15.2961,15.3338,15.281,15.281,28400.0
2005-11-16 13:35:00,20.26,20.27,20.26,20.27,6800.0,15.2735,15.281,15.2735,15.281,6800.0
2005-11-16 13:40:00,20.28,20.34,20.28,20.3,4000.0,15.2885,15.3338,15.2885,15.3036,4000.0
2005-11-16 13:45:00,20.33,20.33,20.3,20.3,45400.0,15.3262,15.3262,15.3036,15.3036,45400.0
2005-11-16 13:50:00,20.3,20.39,20.3,20.36,20600.0,15.3036,15.3715,15.3036,15.3489,20600.0
2005-11-16 13:55:00,20.36,20.42,20.25,20.42,31600.0,15.3489,15.3941,15.2659,15.3941,31600.0
2005-11-16 14:00:00,20.43,20.43,20.38,20.39,17000.0,15.4016,15.4016,15.3639,15.3715,17000.0
2005-11-16 14:05:00,20.39,20.42,20.38,20.42,20600.0,15.3715,15.3941,15.3639,15.3941,20600.0
2005-11-16 14:10:00,20.41,20.41,20.4,20.41,60000.0,15.3865,15.3865,15.379,15.3865,60000.0
2005-11-16 14:15:00,20.41,20.42,20.4,20.4,12000.0,15.3865,15.3941,15.379,15.379,12000.0
2005-11-16 14:20:00,20.4,20.43,20.4,20.42,24600.0,15.379,15.4016,15.379,15.3941,24600.0
2005-11-16 14:25:00,20.42,20.45,20.42,20.45,26600.0,15.3941,15.4167,15.3941,15.4167,26600.0
2005-11-16 14:30:00,20.45,20.5,20.43,20.5,20400.0,15.4167,15.4544,15.4016,15.4544,20400.0
2005-11-16 14:35:00,20.5,20.5,20.44,20.46,12800.0,15.4544,15.4544,15.4092,15.4242,12800.0
2005-11-16 14:40:00,20.46,20.49,20.46,20.49,12800.0,15.4242,15.4469,15.4242,15.4469,12800.0
2005-11-16 14:45:00,20.49,20.49,20.45,20.45,14800.0,15.4469,15.4469,15.4167,15.4167,14800.0
2005-11-16 14:50:00,20.44,20.49,20.44,20.49,36200.0,15.4092,15.4469,15.4092,15.4469,36200.0
2005-11-16 14:55:00,20.48,20.48,20.44,20.44,23800.0,15.4393,15.4393,15.4092,15.4092,23800.0
2005-11-16 15:00:00,20.44,20.45,20.43,20.43,6200.0,15.4092,15.4167,15.4016,15.4016,6200.0
2005-11-16 15:05:00,20.43,20.46,20.43,20.46,14600.0,15.4016,15.4242,15.4016,15.4242,14600.0
2005-11-16 15:10:00,20.46,20.46,20.46,20.46,2800.0,15.4242,15.4242,15.4242,15.4242,2800.0
2005-11-16 15:15:00,20.45,20.46,20.43,20.43,18200.0,15.4167,15.4242,15.4016,15.4016,18200.0
2005-11-16 15:20:00,20.44,20.45,20.43,20.45,22200.0,15.4092,15.4167,15.4016,15.4167,22200.0
2005-11-16 15:25:00,20.45,20.46,20.44,20.44,11600.0,15.4167,15.4242,15.4092,15.4092,11600.0
2005-11-16 15:30:00,20.44,20.45,20.43,20.43,18600.0,15.4092,15.4167,15.4016,15.4016,18600.0
2005-11-16 15:35:00,20.44,20.44,20.43,20.43,18600.0,15.4092,15.4092,15.4016,15.4016,18600.0
2005-11-16 15:40:00,20.43,20.45,20.43,20.44,58200.0,15.4016,15.4167,15.4016,15.4092,58200.0
2005-11-16 15:45:00,20.44,20.47,20.42,20.42,93000.0,15.4092,15.4318,15.3941,15.3941,93000.0
2005-11-16 15:50:00,20.43,20.44,20.43,20.44,58800.0,15.4016,15.4092,15.4016,15.4092,58800.0
2005-11-16 15:55:00,20.44,20.48,20.43,20.45,55600.0,15.4092,15.4393,15.4016,15.4167,55600.0
2005-11-17 09:30:00,20.49,20.55,20.49,20.53,153400.0,15.4469,15.4921,15.4469,15.477,153400.0
2005-11-17 09:35:00,20.52,20.91,20.52,20.91,101200.0,15.4695,15.7635,15.4695,15.7635,101200.0
2005-11-17 09:40:00,20.94,21.19,20.93,21.04,119200.0,15.7861,15.9746,15.7786,15.8615,119200.0
2005-11-17 09:45:00,21.05,21.09,20.9,21.09,55000.0,15.869,15.8992,15.7559,15.8992,55000.0
2005-11-17 09:50:00,21.1,21.19,21.04,21.05,39800.0,15.9067,15.9746,15.8615,15.869,39800.0
2005-11-17 09:55:00,21.05,21.05,20.98,21.0,22200.0,15.869,15.869,15.8163,15.8313,22200.0
2005-11-17 10:00:00,20.99,20.99,20.86,20.9,47400.0,15.8238,15.8238,15.7258,15.7559,47400.0
2005-11-17 10:05:00,20.88,20.93,20.85,20.91,56000.0,15.7409,15.7786,15.7183,15.7635,56000.0
2005-11-17 10:10:00,20.91,20.91,20.85,20.86,12800.0,15.7635,15.7635,15.7183,15.7258,12800.0
2005-11-17 10:15:00,20.86,20.91,20.86,20.91,10200.0,15.7258,15.7635,15.7258,15.7635,10200.0
2005-11-17 10:20:00,20.92,20.93,20.86,20.89,23800.0,15.771,15.7786,15.7258,15.7484,23800.0
2005-11-17 10:25:00,20.89,20.89,20.83,20.88,8000.0,15.7484,15.7484,15.7032,15.7409,8000.0
2005-11-17 10:30:00,20.87,20.9,20.81,20.85,14800.0,15.7333,15.7559,15.6881,15.7183,14800.0
2005-11-17 10:35:00,20.84,20.85,20.82,20.84,29400.0,15.7107,15.7183,15.6956,15.7107,29400.0
2005-11-17 10:40:00,20.84,20.89,20.84,20.89,46600.0,15.7107,15.7484,15.7107,15.7484,46600.0
2005-11-17 10:45:00,20.9,20.93,20.89,20.93,47600.0,15.7559,15.7786,15.7484,15.7786,47600.0
2005-11-17 10:50:00,20.93,20.94,20.91,20.93,83200.0,15.7786,15.7861,15.7635,15.7786,83200.0
2005-11-17 10:55:00,20.93,20.99,20.92,20.99,52400.0,15.7786,15.8238,15.771,15.8238,52400.0
2005-11-17 11:00:00,20.98,20.98,20.95,20.95,13200.0,15.8163,15.8163,15.7936,15.7936,13200.0
2005-11-17 11:05:00,20.95,20.96,20.93,20.95,19000.0,15.7936,15.8012,15.7786,15.7936,19000.0
2005-11-17 11:10:00,20.95,20.96,20.93,20.95,47600.0,15.7936,15.8012,15.7786,15.7936,47600.0
2005-11-17 11:15:00,20.95,20.96,20.93,20.94,20000.0,15.7936,15.8012,15.7786,15.7861,20000.0
2005-11-17 11:20:00,20.94,20.94,20.91,20.93,25600.0,15.7861,15.7861,15.7635,15.7786,25600.0
2005-11-17 11:25:00,20.94,20.97,20.93,20.95,20600.0,15.7861,15.8087,15.7786,15.7936,20600.0
2005-11-17 11:30:00,20.95,20.95,20.95,20.95,6200.0,15.7936,15.7936,15.7936,15.7936,6200.0
2005-11-17 11:35:00,20.95,20.96,20.95,20.95,25200.0,15.7936,15.8012,15.7936,15.7936,25200.0
2005-11-17 11:40:00,20.95,20.95,20.94,20.94,44000.0,15.7936,15.7936,15.7861,15.7861,44000.0
2005-11-17 11:45:00,20.93,20.93,20.88,20.88,44400.0,15.7786,15.7786,15.7409,15.7409,44400.0
2005-11-17 11:50:00,20.88,20.88,20.85,20.86,24600.0,15.7409,15.7409,15.7183,15.7258,24600.0
2005-11-17 11:55:00,20.86,20.9,20.85,20.9,59200.0,15.7258,15.7559,15.7183,15.7559,59200.0
2005-11-17 12:00:00,20.89,20.9,20.86,20.86,40400.0,15.7484,15.7559,15.7258,15.7258,40400.0
2005-11-17 12:05:00,20.86,20.88,20.85,20.88,47000.0,15.7258,15.7409,15.7183,15.7409,47000.0
2005-11-17 12:10:00,20.88,20.9,20.86,20.86,47000.0,15.7409,15.7559,15.7258,15.7258,47000.0
2005-11-17 12:15:00,20.86,20.87,20.85,20.85,12400.0,15.7258,15.7333,15.7183,15.7183,12400.0
2005-11-17 12:20:00,20.85,20.93,20.85,20.91,95000.0,15.7183,15.7786,15.7183,15.7635,95000.0
2005-11-17 12:25:00,20.91,20.93,20.91,20.93,115600.0,15.7635,15.7786,15.7635,15.7786,115600.0
2005-11-17 12:30:00,20.93,20.93,20.87,20.88,49000.0,15.7786,15.7786,15.7333,15.7409,49000.0
2005-11-17 12:35:00,20.88,20.88,20.85,20.85,9400.0,15.7409,15.7409,15.7183,15.7183,9400.0
2005-11-17 12:40:00,20.85,20.93,20.85,20.93,17000.0,15.7183,15.7786,15.7183,15.7786,17000.0
2005-11-17 12:45:00,20.92,20.93,20.92,20.93,12800.0,15.771,15.7786,15.771,15.7786,12800.0
2005-11-17 12:50:00,20.93,20.94,20.93,20.93,20400.0,15.7786,15.7861,15.7786,15.7786,20400.0
2005-11-17 12:55:00,20.93,20.97,20.93,20.95,16800.0,15.7786,15.8087,15.7786,15.7936,16800.0
2005-11-17 13:00:00,20.94,20.94,20.93,20.93,17000.0,15.7861,15.7861,15.7786,15.7786,17000.0
2005-11-17 13:05:00,20.93,20.93,20.92,20.92,15200.0,15.7786,15.7786,15.771,15.771,15200.0
2005-11-17 13:10:00,20.92,20.92,20.9,20.91,15200.0,15.771,15.771,15.7559,15.7635,15200.0
2005-11-17 13:15:00,20.91,20.95,20.91,20.95,13200.0,15.7635,15.7936,15.7635,15.7936,13200.0
2005-11-17 13:20:00,20.95,20.95,20.93,20.93,19800.0,15.7936,15.7936,15.7786,15.7786,19800.0
2005-11-17 13:25:00,20.93,20.95,20.93,20.93,14000.0,15.7786,15.7936,15.7786,15.7786,14000.0
2005-11-17 13:30:00,20.93,20.94,20.93,20.93,47400.0,15.7786,15.7861,15.7786,15.7786,47400.0
2005-11-17 13:35:00,20.94,20.96,20.94,20.96,9600.0,15.7861,15.8012,15.7861,15.8012,9600.0
2005-11-17 13:40:00,20.96,20.96,20.93,20.95,16600.0,15.8012,15.8012,15.7786,15.7936,16600.0
2005-11-17 13:45:00,20.95,20.95,20.94,20.95,9400.0,15.7936,15.7936,15.7861,15.7936,9400.0
2005-11-17 13:50:00,20.95,20.95,20.93,20.94,31400.0,15.7936,15.7936,15.7786,15.7861,31400.0
2005-11-17 13:55:00,20.94,20.95,20.93,20.93,31000.0,15.7861,15.7936,15.7786,15.7786,31000.0
2005-11-17 14:00:00,20.93,20.93,20.92,20.93,12200.0,15.7786,15.7786,15.771,15.7786,12200.0
2005-11-17 14:05:00,20.93,20.93,20.9,20.91,21000.0,15.7786,15.7786,15.7559,15.7635,21000.0
2005-11-17 14:10:00,20.9,20.91,20.88,20.9,31600.0,15.7559,15.7635,15.7409,15.7559,31600.0
2005-11-17 14:15:00,20.9,20.91,20.89,20.9,12400.0,15.7559,15.7635,15.7484,15.7559,12400.0
2005-11-17 14:20:00,20.9,20.91,20.89,20.89,16400.0,15.7559,15.7635,15.7484,15.7484,16400.0
2005-11-17 14:25:00,20.89,20.91,20.89,20.9,29000.0,15.7484,15.7635,15.7484,15.7559,29000.0
2005-11-17 14:30:00,20.9,20.91,20.83,20.88,14400.0,15.7559,15.7635,15.7032,15.7409,14400.0
2005-11-17 14:35:00,20.88,20.9,20.88,20.89,13000.0,15.7409,15.7559,15.7409,15.7484,13000.0
2005-11-17 14:40:00,20.9,20.92,20.9,20.92,7400.0,15.7559,15.771,15.7559,15.771,7400.0
2005-11-17 14:45:00,20.92,20.93,20.92,20.92,9400.0,15.771,15.7786,15.771,15.771,9400.0
2005-11-17 14:50:00,20.92,20.92,20.85,20.86,11600.0,15.771,15.771,15.7183,15.7258,11600.0
2005-11-17 14:55:00,20.87,20.91,20.85,20.85,10200.0,15.7333,15.7635,15.7183,15.7183,10200.0
2005-11-17 15:00:00,20.83,20.88,20.83,20.87,14400.0,15.7032,15.7409,15.7032,15.7333,14400.0
2005-11-17 15:05:00,20.87,20.92,20.87,20.91,12400.0,15.7333,15.771,15.7333,15.7635,12400.0
2005-11-17 15:10:00,20.91,20.93,20.9,20.91,17000.0,15.7635,15.7786,15.7559,15.7635,17000.0
2005-11-17 15:15:00,20.9,20.93,20.86,20.89,15200.0,15.7559,15.7786,15.7258,15.7484,15200.0
2005-11-17 15:20:00,20.89,20.89,20.88,20.88,11000.0,15.7484,15.7484,15.7409,15.7409,11000.0
2005-11-17 15:25:00,20.88,20.89,20.87,20.87,28200.0,15.7409,15.7484,15.7333,15.7333,28200.0
2005-11-17 15:30:00,20.87,20.89,20.86,20.88,23200.0,15.7333,15.7484,15.7258,15.7409,23200.0
2005-11-17 15:35:00,20.87,20.87,20.84,20.85,20800.0,15.7333,15.7333,15.7107,15.7183,20800.0
2005-11-17 15:40:00,20.85,20.89,20.85,20.88,42000.0,15.7183,15.7484,15.7183,15.7409,42000.0
2005-11-17 15:45:00,20.88,20.88,20.84,20.88,29200.0,15.7409,15.7409,15.7107,15.7409,29200.0
2005-11-17 15:50:00,20.88,20.89,20.85,20.86,66000.0,15.7409,15.7484,15.7183,15.7258,66000.0
2005-11-17 15:55:00,20.9,20.9,20.83,20.85,38000.0,15.7559,15.7559,15.7032,15.7183,38000.0
2005-11-18 09:30:00,21.1,21.25,21.1,21.18,50000.0,15.9067,16.0198,15.9067,15.967,50000.0
2005-11-18 09:35:00,21.17,21.23,21.15,21.15,43600.0,15.9595,16.0047,15.9444,15.9444,43600.0
2005-11-18 09:40:00,21.08,21.12,21.08,21.1,38000.0,15.8916,15.9218,15.8916,15.9067,38000.0
2005-11-18 09:45:00,21.1,21.12,21.09,21.11,101200.0,15.9067,15.9218,15.8992,15.9143,101200.0
2005-11-18 09:50:00,21.11,21.25,21.11,21.17,193800.0,15.9143,16.0198,15.9143,15.9595,193800.0
2005-11-18 09:55:00,21.17,21.17,21.1,21.12,281400.0,15.9595,15.9595,15.9067,15.9218,281400.0
2005-11-18 10:00:00,21.11,21.36,21.11,21.36,194600.0,15.9143,16.1027,15.9143,16.1027,194600.0
2005-11-18 10:05:00,21.36,21.4,21.3,21.3,89000.0,16.1027,16.1329,16.0575,16.0575,89000.0
2005-11-18 10:10:00,21.28,21.28,21.24,21.27,25400.0,16.0424,16.0424,16.0123,16.0349,25400.0
2005-11-18 10:15:00,21.27,21.28,21.24,21.24,19800.0,16.0349,16.0424,16.0123,16.0123,19800.0
2005-11-18 10:20:00,21.23,21.23,21.2,21.2,16600.0,16.0047,16.0047,15.9821,15.9821,16600.0
2005-11-18 10:25:00,21.18,21.18,21.11,21.11,24800.0,15.967,15.967,15.9143,15.9143,24800.0
2005-11-18 10:30:00,21.11,21.11,21.0,21.07,97600.0,15.9143,15.9143,15.8313,15.8841,97600.0
2005-11-18 10:35:00,21.07,21.08,21.04,21.05,52000.0,15.8841,15.8916,15.8615,15.869,52000.0
2005-11-18 10:40:00,21.06,21.07,21.0,21.03,118200.0,15.8766,15.8841,15.8313,15.854,118200.0
2005-11-18 10:45:00,21.07,21.2,21.04,21.13,92400.0,15.8841,15.9821,15.8615,15.9293,92400.0
2005-11-18 10:50:00,21.13,21.16,21.13,21.13,28200.0,15.9293,15.952,15.9293,15.9293,28200.0
2005-11-18 10:55:00,21.14,21.15,21.13,21.15,39800.0,15.9369,15.9444,15.9293,15.9444,39800.0
2005-11-18 11:00:00,21.15,21.17,21.14,21.17,82400.0,15.9444,15.9595,15.9369,15.9595,82400.0
2005-11-18 11:05:00,21.17,21.17,21.15,21.15,126200.0,15.9595,15.9595,15.9444,15.9444,126200.0
2005-11-18 11:10:00,21.17,21.21,21.15,21.2,164000.0,15.9595,15.9896,15.9444,15.9821,164000.0
2005-11-18 11:15:00,21.2,21.2,21.11,21.18,91600.0,15.9821,15.9821,15.9143,15.967,91600.0
2005-11-18 11:20:00,21.19,21.19,21.13,21.18,26200.0,15.9746,15.9746,15.9293,15.967,26200.0
2005-11-18 11:25:00,21.18,21.18,21.13,21.18,9600.0,15.967,15.967,15.9293,15.967,9600.0
2005-11-18 11:30:00,21.18,21.18,21.16,21.16,50600.0,15.967,15.967,15.952,15.952,50600.0
2005-11-18 11:35:00,21.17,21.17,21.1,21.17,81000.0,15.9595,15.9595,15.9067,15.9595,81000.0
2005-11-18 11:40:00,21.17,21.18,21.15,21.18,22800.0,15.9595,15.967,15.9444,15.967,22800.0
2005-11-18 11:45:00,21.17,21.17,21.16,21.16,5600.0,15.9595,15.9595,15.952,15.952,5600.0
2005-11-18 11:50:00,21.16,21.22,21.16,21.19,19600.0,15.952,15.9972,15.952,15.9746,19600.0
2005-11-18 11:55:00,21.18,21.18,21.15,21.17,18000.0,15.967,15.967,15.9444,15.9595,18000.0
2005-11-18 12:00:00,21.18,21.18,21.17,21.18,6400.0,15.967,15.967,15.9595,15.967,6400.0
2005-11-18 12:05:00,21.18,21.18,21.14,21.17,31800.0,15.967,15.967,15.9369,15.9595,31800.0
2005-11-18 12:10:00,21.18,21.18,21.14,21.16,24400.0,15.967,15.967,15.9369,15.952,24400.0
2005-11-18 12:15:00,21.16,21.17,21.15,21.17,9800.0,15.952,15.9595,15.9444,15.9595,9800.0
2005-11-18 12:20:00,21.17,21.17,21.17,21.17,6000.0,15.9595,15.9595,15.9595,15.9595,6000.0
2005-11-18 12:25:00,21.17,21.17,21.16,21.17,32000.0,15.9595,15.9595,15.952,15.9595,32000.0
2005-11-18 12:30:00,21.16,21.21,21.16,21.21,9400.0,15.952,15.9896,15.952,15.9896,9400.0
2005-11-18 12:35:00,21.2,21.2,21.15,21.15,6800.0,15.9821,15.9821,15.9444,15.9444,6800.0
2005-11-18 12:40:00,21.15,21.17,21.09,21.15,39800.0,15.9444,15.9595,15.8992,15.9444,39800.0
2005-11-18 12:45:00,21.15,21.17,21.14,21.16,17200.0,15.9444,15.9595,15.9369,15.952,17200.0
2005-11-18 12:50:00,21.16,21.2,21.16,21.16,7400.0,15.952,15.9821,15.952,15.952,7400.0
2005-11-18 12:55:00,21.16,21.18,21.15,21.16,26000.0,15.952,15.967,15.9444,15.952,26000.0
2005-11-18 13:00:00,21.16,21.2,21.16,21.2,11000.0,15.952,15.9821,15.952,15.9821,11000.0
2005-11-18 13:05:00,21.19,21.19,21.1,21.17,29000.0,15.9746,15.9746,15.9067,15.9595,29000.0
2005-11-18 13:10:00,21.17,21.18,21.13,21.17,9400.0,15.9595,15.967,15.9293,15.9595,9400.0
2005-11-18 13:15:00,21.17,21.21,21.16,21.21,13200.0,15.9595,15.9896,15.952,15.9896,13200.0
2005-11-18 13:20:00,21.22,21.22,21.2,21.21,3000.0,15.9972,15.9972,15.9821,15.9896,3000.0
2005-11-18 13:25:00,21.21,21.21,21.21,21.21,3400.0,15.9896,15.9896,15.9896,15.9896,3400.0
2005-11-18 13:30:00,21.21,21.23,21.2,21.2,7400.0,15.9896,16.0047,15.9821,15.9821,7400.0
2005-11-18 13:35:00,21.2,21.21,21.2,21.21,10200.0,15.9821,15.9896,15.9821,15.9896,10200.0
2005-11-18 13:40:00,21.21,21.23,21.21,21.23,10000.0,15.9896,16.0047,15.9896,16.0047,10000.0
2005-11-18 13:45:00,21.22,21.25,21.22,21.25,13600.0,15.9972,16.0198,15.9972,16.0198,13600.0
2005-11-18 13:50:00,21.25,21.25,21.23,21.25,5000.0,16.0198,16.0198,16.0047,16.0198,5000.0
2005-11-18 13:55:00,21.25,21.3,21.25,21.29,18000.0,16.0198,16.0575,16.0198,16.05,18000.0
2005-11-18 14:00:00,21.29,21.29,21.24,21.29,14600.0,16.05,16.05,16.0123,16.05,14600.0
2005-11-18 14:05:00,21.29,21.3,21.28,21.3,13400.0,16.05,16.0575,16.0424,16.0575,13400.0
2005-11-18 14:10:00,21.31,21.32,21.25,21.32,8200.0,16.065,16.0726,16.0198,16.0726,8200.0
2005-11-18 14:15:00,21.32,21.32,21.28,21.3,8400.0,16.0726,16.0726,16.0424,16.0575,8400.0
2005-11-18 14:20:00,21.26,21.32,21.26,21.32,8000.0,16.0273,16.0726,16.0273,16.0726,8000.0
2005-11-18 14:25:00,21.32,21.32,21.24,21.28,22000.0,16.0726,16.0726,16.0123,16.0424,22000.0
2005-11-18 14:30:00,21.3,21.32,21.29,21.29,11800.0,16.0575,16.0726,16.05,16.05,11800.0
2005-11-18 14:35:00,21.29,21.33,21.29,21.31,11800.0,16.05,16.0801,16.05,16.065,11800.0
2005-11-18 14:40:00,21.3,21.32,21.3,21.32,6000.0,16.0575,16.0726,16.0575,16.0726,6000.0
2005-11-18 14:45:00,21.32,21.32,21.3,21.31,15600.0,16.0726,16.0726,16.0575,16.065,15600.0
2005-11-18 14:50:00,21.3,21.31,21.25,21.3,21000.0,16.0575,16.065,16.0198,16.0575,21000.0
2005-11-18 14:55:00,21.3,21.33,21.25,21.31,25400.0,16.0575,16.0801,16.0198,16.065,25400.0
2005-11-18 15:00:00,21.31,21.31,21.28,21.3,101800.0,16.065,16.065,16.0424,16.0575,101800.0
2005-11-18 15:05:00,21.3,21.43,21.3,21.43,41000.0,16.0575,16.1555,16.0575,16.1555,41000.0
2005-11-18 15:10:00,21.41,21.41,21.38,21.38,15400.0,16.1404,16.1404,16.1178,16.1178,15400.0
2005-11-18 15:15:00,21.39,21.49,21.39,21.47,17000.0,16.1253,16.2007,16.1253,16.1857,17000.0
2005-11-18 15:20:00,21.48,21.57,21.48,21.57,38800.0,16.1932,16.261,16.1932,16.261,38800.0
2005-11-18 15:25:00,21.58,21.65,21.43,21.52,35800.0,16.2686,16.3214,16.1555,16.2233,35800.0
2005-11-18 15:30:00,21.52,21.56,21.45,21.45,61400.0,16.2233,16.2535,16.1706,16.1706,61400.0
2005-11-18 15:35:00,21.55,21.57,21.48,21.5,83800.0,16.246,16.261,16.1932,16.2083,83800.0
2005-11-18 15:40:00,21.53,21.58,21.5,21.58,65400.0,16.2309,16.2686,16.2083,16.2686,65400.0
2005-11-18 15:45:00,21.57,21.63,21.55,21.61,62400.0,16.261,16.3063,16.246,16.2912,62400.0
2005-11-18 15:50:00,21.59,21.63,21.58,21.59,69200.0,16.2761,16.3063,16.2686,16.2761,69200.0
2005-11-18 15:55:00,21.59,21.62,21.58,21.61,73600.0,16.2761,16.2987,16.2686,16.2912,73600.0
2005-11-21 09:30:00,21.63,21.73,21.63,21.66,30000.0,16.3063,16.3817,16.3063,16.3289,30000.0
2005-11-21 09:35:00,21.66,21.88,21.66,21.81,29000.0,16.3289,16.4947,16.3289,16.442,29000.0
2005-11-21 09:40:00,21.8,21.81,21.7,21.72,12000.0,16.4344,16.442,16.359,16.3741,12000.0
2005-11-21 09:45:00,21.72,21.73,21.65,21.73,16400.0,16.3741,16.3817,16.3214,16.3817,16400.0
2005-11-21 09:50:00,21.71,21.72,21.65,21.67,24800.0,16.3666,16.3741,16.3214,16.3364,24800.0
2005-11-21 09:55:00,21.68,21.68,21.58,21.67,47400.0,16.344,16.344,16.2686,16.3364,47400.0
2005-11-21 10:00:00,21.67,21.8,21.61,21.67,36200.0,16.3364,16.4344,16.2912,16.3364,36200.0
2005-11-21 10:05:00,21.67,21.69,21.67,21.68,20200.0,16.3364,16.3515,16.3364,16.344,20200.0
2005-11-21 10:10:00,21.68,21.68,21.63,21.65,12000.0,16.344,16.344,16.3063,16.3214,12000.0
2005-11-21 10:15:00,21.65,21.68,21.65,21.68,23200.0,16.3214,16.344,16.3214,16.344,23200.0
2005-11-21 10:20:00,21.68,21.69,21.59,21.64,46200.0,16.344,16.3515,16.2761,16.3138,46200.0
2005-11-21 10:25:00,21.65,21.68,21.58,21.68,28400.0,16.3214,16.344,16.2686,16.344,28400.0
2005-11-21 10:30:00,21.68,21.71,21.67,21.7,41400.0,16.344,16.3666,16.3364,16.359,41400.0
2005-11-21 10:35:00,21.7,21.7,21.68,21.7,19600.0,16.359,16.359,16.344,16.359,19600.0
2005-11-21 10:40:00,21.7,21.71,21.7,21.71,11800.0,16.359,16.3666,16.359,16.3666,11800.0
2005-11-21 10:45:00,21.71,21.74,21.71,21.73,15200.0,16.3666,16.3892,16.3666,16.3817,15200.0
2005-11-21 10:50:00,21.74,21.8,21.74,21.76,22800.0,16.3892,16.4344,16.3892,16.4043,22800.0
2005-11-21 10:55:00,21.77,21.82,21.75,21.77,21600.0,16.4118,16.4495,16.3967,16.4118,21600.0
2005-11-21 11:00:00,21.79,21.93,21.75,21.86,26400.0,16.4269,16.5324,16.3967,16.4797,26400.0
2005-11-21 11:05:00,21.86,21.86,21.82,21.84,24400.0,16.4797,16.4797,16.4495,16.4646,24400.0
2005-11-21 11:10:00,21.83,21.84,21.8,21.8,44400.0,16.457,16.4646,16.4344,16.4344,44400.0
2005-11-21 11:15:00,21.82,21.83,21.75,21.75,29800.0,16.4495,16.457,16.3967,16.3967,29800.0
2005-11-21 11:20:00,21.77,21.77,21.7,21.73,48600.0,16.4118,16.4118,16.359,16.3817,48600.0
2005-11-21 11:25:00,21.73,21.85,21.73,21.83,40000.0,16.3817,16.4721,16.3817,16.457,40000.0
2005-11-21 11:30:00,21.83,21.87,21.83,21.87,36800.0,16.457,16.4872,16.457,16.4872,36800.0
2005-11-21 11:35:00,21.88,22.02,21.87,21.98,30600.0,16.4947,16.6003,16.4872,16.5701,30600.0
2005-11-21 11:40:00,21.93,21.93,21.9,21.9,10800.0,16.5324,16.5324,16.5098,16.5098,10800.0
2005-11-21 11:45:00,21.89,21.93,21.88,21.93,20600.0,16.5023,16.5324,16.4947,16.5324,20600.0
2005-11-21 11:50:00,21.93,21.96,21.91,21.92,26800.0,16.5324,16.5551,16.5174,16.5249,26800.0
2005-11-21 11:55:00,21.93,21.93,21.89,21.89,16000.0,16.5324,16.5324,16.5023,16.5023,16000.0
2005-11-21 12:00:00,21.89,21.89,21.88,21.89,22800.0,16.5023,16.5023,16.4947,16.5023,22800.0
2005-11-21 12:05:00,21.88,21.91,21.88,21.91,39800.0,16.4947,16.5174,16.4947,16.5174,39800.0
2005-11-21 12:10:00,21.91,21.96,21.91,21.95,22000.0,16.5174,16.5551,16.5174,16.5475,22000.0
2005-11-21 12:15:00,21.95,22.0,21.95,21.99,19800.0,16.5475,16.5852,16.5475,16.5777,19800.0
2005-11-21 12:20:00,21.99,22.02,21.97,22.02,38400.0,16.5777,16.6003,16.5626,16.6003,38400.0
2005-11-21 12:25:00,22.01,22.03,22.0,22.02,15200.0,16.5927,16.6078,16.5852,16.6003,15200.0
2005-11-21 12:30:00,22.02,22.02,22.0,22.0,46000.0,16.6003,16.6003,16.5852,16.5852,46000.0
2005-11-21 12:35:00,22.0,22.02,22.0,22.01,26200.0,16.5852,16.6003,16.5852,16.5927,26200.0
2005-11-21 12:40:00,22.02,22.02,22.0,22.01,25200.0,16.6003,16.6003,16.5852,16.5927,25200.0
2005-11-21 12:45:00,22.0,22.02,22.0,22.01,16200.0,16.5852,16.6003,16.5852,16.5927,16200.0
2005-11-21 12:50:00,22.0,22.0,21.99,21.99,47600.0,16.5852,16.5852,16.5777,16.5777,47600.0
2005-11-21 12:55:00,22.0,22.0,21.99,22.0,31000.0,16.5852,16.5852,16.5777,16.5852,31000.0
2005-11-21 13:00:00,22.0,22.0,22.0,22.0,37800.0,16.5852,16.5852,16.5852,16.5852,37800.0
2005-11-21 13:05:00,21.99,22.0,21.96,21.97,10200.0,16.5777,16.5852,16.5551,16.5626,10200.0
2005-11-21 13:10:00,21.97,21.98,21.96,21.96,8600.0,16.5626,16.5701,16.5551,16.5551,8600.0
2005-11-21 13:15:00,21.97,21.97,21.96,21.97,11200.0,16.5626,16.5626,16.5551,16.5626,11200.0
2005-11-21 13:20:00,21.97,21.97,21.95,21.96,12400.0,16.5626,16.5626,16.5475,16.5551,12400.0
2005-11-21 13:25:00,21.96,21.98,21.95,21.98,15600.0,16.5551,16.5701,16.5475,16.5701,15600.0
2005-11-21 13:30:00,21.98,21.98,21.96,21.96,12000.0,16.5701,16.5701,16.5551,16.5551,12000.0
2005-11-21 13:35:00,21.96,21.97,21.88,21.88,22000.0,16.5551,16.5626,16.4947,16.4947,22000.0
2005-11-21 13:40:00,21.95,21.95,21.88,21.88,13000.0,16.5475,16.5475,16.4947,16.4947,13000.0
2005-11-21 13:45:00,21.88,21.88,21.86,21.88,14400.0,16.4947,16.4947,16.4797,16.4947,14400.0
2005-11-21 13:50:00,21.88,21.89,21.88,21.88,23000.0,16.4947,16.5023,16.4947,16.4947,23000.0
2005-11-21 13:55:00,21.88,21.88,21.88,21.88,13000.0,16.4947,16.4947,16.4947,16.4947,13000.0
2005-11-21 14:00:00,21.88,21.89,21.88,21.89,8800.0,16.4947,16.5023,16.4947,16.5023,8800.0
2005-11-21 14:05:00,21.89,21.9,21.88,21.89,20800.0,16.5023,16.5098,16.4947,16.5023,20800.0
2005-11-21 14:10:00,21.9,21.91,21.89,21.91,34800.0,16.5098,16.5174,16.5023,16.5174,34800.0
2005-11-21 14:15:00,21.91,21.91,21.91,21.91,5400.0,16.5174,16.5174,16.5174,16.5174,5400.0
2005-11-21 14:20:00,21.91,21.91,21.91,21.91,4000.0,16.5174,16.5174,16.5174,16.5174,4000.0
2005-11-21 14:25:00,21.91,21.91,21.9,21.91,11000.0,16.5174,16.5174,16.5098,16.5174,11000.0
2005-11-21 14:30:00,21.9,21.95,21.9,21.94,39800.0,16.5098,16.5475,16.5098,16.54,39800.0
2005-11-21 14:35:00,21.93,21.94,21.93,21.93,11800.0,16.5324,16.54,16.5324,16.5324,11800.0
2005-11-21 14:40:00,21.93,21.94,21.93,21.93,20200.0,16.5324,16.54,16.5324,16.5324,20200.0
2005-11-21 14:45:00,21.93,22.0,21.93,22.0,14600.0,16.5324,16.5852,16.5324,16.5852,14600.0
2005-11-21 14:50:00,22.0,22.08,22.0,22.04,47400.0,16.5852,16.6455,16.5852,16.6154,47400.0
2005-11-21 14:55:00,22.04,22.05,22.0,22.03,31400.0,16.6154,16.6229,16.5852,16.6078,31400.0
2005-11-21 15:00:00,22.04,22.04,22.01,22.02,8600.0,16.6154,16.6154,16.5927,16.6003,8600.0
2005-11-21 15:05:00,22.01,22.08,22.01,22.06,44000.0,16.5927,16.6455,16.5927,16.6304,44000.0
2005-11-21 15:10:00,22.06,22.07,22.03,22.04,55600.0,16.6304,16.638,16.6078,16.6154,55600.0
2005-11-21 15:15:00,22.04,22.04,22.0,22.03,14600.0,16.6154,16.6154,16.5852,16.6078,14600.0
2005-11-21 15:20:00,22.03,22.08,22.03,22.06,21400.0,16.6078,16.6455,16.6078,16.6304,21400.0
2005-11-21 15:25:00,22.06,22.11,22.04,22.11,17600.0,16.6304,16.6681,16.6154,16.6681,17600.0
2005-11-21 15:30:00,22.11,22.16,22.11,22.13,35200.0,16.6681,16.7058,16.6681,16.6832,35200.0
2005-11-21 15:35:00,22.13,22.14,22.11,22.14,55400.0,16.6832,16.6908,16.6681,16.6908,55400.0
2005-11-21 15:40:00,22.15,22.22,22.15,22.18,41600.0,16.6983,16.7511,16.6983,16.7209,41600.0
2005-11-21 15:45:00,22.18,22.2,22.16,22.18,27400.0,16.7209,16.736,16.7058,16.7209,27400.0
2005-11-21 15:50:00,22.18,22.25,22.17,22.24,106600.0,16.7209,16.7737,16.7134,16.7661,106600.0
2005-11-21 15:55:00,22.25,22.35,22.19,22.22,77800.0,16.7737,16.8491,16.7284,16.7511,77800.0
2005-11-22 09:30:00,22.2,22.21,22.18,22.21,15400.0,16.736,16.7435,16.7209,16.7435,15400.0
2005-11-22 09:35:00,22.19,22.2,22.15,22.2,8600.0,16.7284,16.736,16.6983,16.736,8600.0
2005-11-22 09:40:00,22.2,22.2,22.14,22.17,17600.0,16.736,16.736,16.6908,16.7134,17600.0
2005-11-22 09:45:00,22.16,22.16,22.13,22.13,20000.0,16.7058,16.7058,16.6832,16.6832,20000.0
2005-11-22 09:50:00,22.13,22.15,22.11,22.13,12400.0,16.6832,16.6983,16.6681,16.6832,12400.0
2005-11-22 09:55:00,22.13,22.13,22.11,22.11,6600.0,16.6832,16.6832,16.6681,16.6681,6600.0
2005-11-22 10:00:00,22.11,22.11,22.03,22.04,40000.0,16.6681,16.6681,16.6078,16.6154,40000.0
2005-11-22 10:05:00,22.03,22.09,22.0,22.09,42600.0,16.6078,16.6531,16.5852,16.6531,42600.0
2005-11-22 10:10:00,22.09,22.15,22.08,22.15,38400.0,16.6531,16.6983,16.6455,16.6983,38400.0
2005-11-22 10:15:00,22.15,22.46,22.15,22.43,78800.0,16.6983,16.932,16.6983,16.9094,78800.0
2005-11-22 10:20:00,22.45,22.45,22.33,22.33,23200.0,16.9245,16.9245,16.834,16.834,23200.0
2005-11-22 10:25:00,22.33,22.33,22.3,22.31,12000.0,16.834,16.834,16.8114,16.8189,12000.0
2005-11-22 10:30:00,22.31,22.5,22.31,22.45,138600.0,16.8189,16.9621,16.8189,16.9245,138600.0
2005-11-22 10:35:00,22.45,22.5,22.4,22.48,55000.0,16.9245,16.9621,16.8868,16.9471,55000.0
2005-11-22 10:40:00,22.49,22.49,22.43,22.47,31600.0,16.9546,16.9546,16.9094,16.9395,31600.0
2005-11-22 10:45:00,22.48,22.6,22.48,22.56,31200.0,16.9471,17.0375,16.9471,17.0074,31200.0
2005-11-22 10:50:00,22.56,22.56,22.55,22.56,11400.0,17.0074,17.0074,16.9998,17.0074,11400.0
2005-11-22 10:55:00,22.56,22.56,22.52,22.52,47600.0,17.0074,17.0074,16.9772,16.9772,47600.0
2005-11-22 11:00:00,22.52,22.53,22.5,22.52,26400.0,16.9772,16.9848,16.9621,16.9772,26400.0
2005-11-22 11:05:00,22.52,22.52,22.5,22.51,37800.0,16.9772,16.9772,16.9621,16.9697,37800.0
2005-11-22 11:10:00,22.5,22.62,22.5,22.62,74200.0,16.9621,17.0526,16.9621,17.0526,74200.0
2005-11-22 11:15:00,22.62,22.72,22.62,22.63,60000.0,17.0526,17.128,17.0526,17.0601,60000.0
2005-11-22 11:20:00,22.64,22.64,22.54,22.57,13600.0,17.0677,17.0677,16.9923,17.0149,13600.0
2005-11-22 11:25:00,22.57,22.6,22.54,22.6,21400.0,17.0149,17.0375,16.9923,17.0375,21400.0
2005-11-22 11:30:00,22.6,22.6,22.53,22.55,8800.0,17.0375,17.0375,16.9848,16.9998,8800.0
2005-11-22 11:35:00,22.55,22.55,22.53,22.53,6600.0,16.9998,16.9998,16.9848,16.9848,6600.0
2005-11-22 11:40:00,22.54,22.61,22.53,22.56,23600.0,16.9923,17.0451,16.9848,17.0074,23600.0
2005-11-22 11:45:00,22.58,22.58,22.52,22.56,31600.0,17.0225,17.0225,16.9772,17.0074,31600.0
2005-11-22 11:50:00,22.57,22.58,22.53,22.57,47400.0,17.0149,17.0225,16.9848,17.0149,47400.0
2005-11-22 11:55:00,22.57,22.57,22.43,22.43,78200.0,17.0149,17.0149,16.9094,16.9094,78200.0
2005-11-22 12:00:00,22.44,22.52,22.42,22.52,45200.0,16.9169,16.9772,16.9018,16.9772,45200.0
2005-11-22 12:05:00,22.52,22.53,22.51,22.51,12200.0,16.9772,16.9848,16.9697,16.9697,12200.0
2005-11-22 12:10:00,22.52,22.55,22.52,22.53,18800.0,16.9772,16.9998,16.9772,16.9848,18800.0
2005-11-22 12:15:00,22.53,22.54,22.5,22.5,7000.0,16.9848,16.9923,16.9621,16.9621,7000.0
2005-11-22 12:20:00,22.5,22.5,22.48,22.5,13200.0,16.9621,16.9621,16.9471,16.9621,13200.0
2005-11-22 12:25:00,22.5,22.5,22.45,22.45,16600.0,16.9621,16.9621,16.9245,16.9245,16600.0
2005-11-22 12:30:00,22.46,22.46,22.46,22.46,14600.0,16.932,16.932,16.932,16.932,14600.0
2005-11-22 12:35:00,22.46,22.47,22.41,22.41,6800.0,16.932,16.9395,16.8943,16.8943,6800.0
2005-11-22 12:40:00,22.39,22.4,22.39,22.4,2800.0,16.8792,16.8868,16.8792,16.8868,2800.0
2005-11-22 12:45:00,22.38,22.38,22.32,22.32,11200.0,16.8717,16.8717,16.8264,16.8264,11200.0
2005-11-22 12:50:00,22.32,22.33,22.3,22.33,26800.0,16.8264,16.834,16.8114,16.834,26800.0
2005-11-22 12:55:00,22.33,22.4,22.33,22.4,30400.0,16.834,16.8868,16.834,16.8868,30400.0
2005-11-22 13:00:00,22.4,22.46,22.4,22.46,329000.0,16.8868,16.932,16.8868,16.932,329000.0
2005-11-22 13:05:00,22.46,22.52,22.46,22.5,147600.0,16.932,16.9772,16.932,16.9621,147600.0
2005-11-22 13:10:00,22.5,22.5,22.48,22.48,23200.0,16.9621,16.9621,16.9471,16.9471,23200.0
2005-11-22 13:15:00,22.48,22.53,22.47,22.48,29000.0,16.9471,16.9848,16.9395,16.9471,29000.0
2005-11-22 13:20:00,22.5,22.5,22.47,22.49,7800.0,16.9621,16.9621,16.9395,16.9546,7800.0
2005-11-22 13:25:00,22.5,22.52,22.5,22.5,7600.0,16.9621,16.9772,16.9621,16.9621,7600.0
2005-11-22 13:30:00,22.5,22.5,22.48,22.48,18800.0,16.9621,16.9621,16.9471,16.9471,18800.0
2005-11-22 13:35:00,22.48,22.52,22.48,22.52,47800.0,16.9471,16.9772,16.9471,16.9772,47800.0
2005-11-22 13:40:00,22.5,22.5,22.5,22.5,138400.0,16.9621,16.9621,16.9621,16.9621,138400.0
2005-11-22 13:45:00,22.5,22.5,22.48,22.48,53200.0,16.9621,16.9621,16.9471,16.9471,53200.0
2005-11-22 13:50:00,22.48,22.49,22.48,22.49,14200.0,16.9471,16.9546,16.9471,16.9546,14200.0
2005-11-22 13:55:00,22.49,22.49,22.47,22.49,31400.0,16.9546,16.9546,16.9395,16.9546,31400.0
2005-11-22 14:00:00,22.49,22.5,22.46,22.46,31400.0,16.9546,16.9621,16.932,16.932,31400.0
2005-11-22 14:05:00,22.47,22.48,22.43,22.47,35600.0,16.9395,16.9471,16.9094,16.9395,35600.0
2005-11-22 14:10:00,22.47,22.49,22.47,22.48,9600.0,16.9395,16.9546,16.9395,16.9471,9600.0
2005-11-22 14:15:00,22.48,22.49,22.47,22.48,26800.0,16.9471,16.9546,16.9395,16.9471,26800.0
2005-11-22 14:20:00,22.49,22.5,22.49,22.5,50800.0,16.9546,16.9621,16.9546,16.9621,50800.0
2005-11-22 14:25:00,22.5,22.51,22.5,22.51,66200.0,16.9621,16.9697,16.9621,16.9697,66200.0
2005-11-22 14:30:00,22.5,22.5,22.48,22.48,73200.0,16.9621,16.9621,16.9471,16.9471,73200.0
2005-11-22 14:35:00,22.48,22.48,22.45,22.45,22200.0,16.9471,16.9471,16.9245,16.9245,22200.0
2005-11-22 14:40:00,22.45,22.46,22.44,22.46,26800.0,16.9245,16.932,16.9169,16.932,26800.0
2005-11-22 14:45:00,22.46,22.48,22.46,22.48,28200.0,16.932,16.9471,16.932,16.9471,28200.0
2005-11-22 14:50:00,22.48,22.48,22.47,22.48,57600.0,16.9471,16.9471,16.9395,16.9471,57600.0
2005-11-22 14:55:00,22.48,22.51,22.48,22.5,64800.0,16.9471,16.9697,16.9471,16.9621,64800.0
2005-11-22 15:00:00,22.5,22.53,22.5,22.5,23800.0,16.9621,16.9848,16.9621,16.9621,23800.0
2005-11-22 15:05:00,22.52,22.52,22.49,22.5,16800.0,16.9772,16.9772,16.9546,16.9621,16800.0
2005-11-22 15:10:00,22.49,22.52,22.49,22.52,25400.0,16.9546,16.9772,16.9546,16.9772,25400.0
2005-11-22 15:15:00,22.51,22.51,22.47,22.47,23200.0,16.9697,16.9697,16.9395,16.9395,23200.0
2005-11-22 15:20:00,22.47,22.48,22.46,22.47,37000.0,16.9395,16.9471,16.932,16.9395,37000.0
2005-11-22 15:25:00,22.48,22.48,22.46,22.47,21400.0,16.9471,16.9471,16.932,16.9395,21400.0
2005-11-22 15:30:00,22.47,22.49,22.47,22.49,22000.0,16.9395,16.9546,16.9395,16.9546,22000.0
2005-11-22 15:35:00,22.49,22.52,22.49,22.52,50800.0,16.9546,16.9772,16.9546,16.9772,50800.0
2005-11-22 15:40:00,22.53,22.56,22.52,22.52,58600.0,16.9848,17.0074,16.9772,16.9772,58600.0
2005-11-22 15:45:00,22.53,22.54,22.52,22.53,32800.0,16.9848,16.9923,16.9772,16.9848,32800.0
2005-11-22 15:50:00,22.53,22.61,22.53,22.61,60000.0,16.9848,17.0451,16.9848,17.0451,60000.0
2005-11-22 15:55:00,22.61,22.61,22.54,22.54,50200.0,17.0451,17.0451,16.9923,16.9923,50200.0
2005-11-23 09:30:00,22.48,22.55,22.46,22.54,12800.0,16.9471,16.9998,16.932,16.9923,12800.0
2005-11-23 09:35:00,22.54,22.55,22.39,22.39,13800.0,16.9923,16.9998,16.8792,16.8792,13800.0
2005-11-23 09:40:00,22.4,22.6,22.4,22.51,22600.0,16.8868,17.0375,16.8868,16.9697,22600.0
2005-11-23 09:45:00,22.54,22.54,22.5,22.5,13400.0,16.9923,16.9923,16.9621,16.9621,13400.0
2005-11-23 09:50:00,22.49,22.7,22.49,22.63,19600.0,16.9546,17.1129,16.9546,17.0601,19600.0
2005-11-23 09:55:00,22.61,22.7,22.61,22.7,43000.0,17.0451,17.1129,17.0451,17.1129,43000.0
2005-11-23 10:00:00,22.7,22.75,22.68,22.71,15000.0,17.1129,17.1506,17.0978,17.1205,15000.0
2005-11-23 10:05:00,22.68,22.68,22.68,22.68,3200.0,17.0978,17.0978,17.0978,17.0978,3200.0
2005-11-23 10:10:00,22.68,22.68,22.6,22.65,36200.0,17.0978,17.0978,17.0375,17.0752,36200.0
2005-11-23 10:15:00,22.65,22.66,22.64,22.66,14800.0,17.0752,17.0828,17.0677,17.0828,14800.0
2005-11-23 10:20:00,22.66,22.68,22.64,22.67,3800.0,17.0828,17.0978,17.0677,17.0903,3800.0
2005-11-23 10:25:00,22.67,22.68,22.66,22.68,14600.0,17.0903,17.0978,17.0828,17.0978,14600.0
2005-11-23 10:30:00,22.68,22.7,22.68,22.7,10400.0,17.0978,17.1129,17.0978,17.1129,10400.0
2005-11-23 10:35:00,22.7,22.72,22.7,22.71,20000.0,17.1129,17.128,17.1129,17.1205,20000.0
2005-11-23 10:40:00,22.71,22.73,22.71,22.73,9800.0,17.1205,17.1355,17.1205,17.1355,9800.0
2005-11-23 10:45:00,22.73,22.74,22.7,22.7,10600.0,17.1355,17.1431,17.1129,17.1129,10600.0
2005-11-23 10:50:00,22.69,22.69,22.69,22.69,1600.0,17.1054,17.1054,17.1054,17.1054,1600.0
2005-11-23 10:55:00,22.7,22.73,22.7,22.7,27600.0,17.1129,17.1355,17.1129,17.1129,27600.0
2005-11-23 11:00:00,22.7,22.7,22.68,22.68,3800.0,17.1129,17.1129,17.0978,17.0978,3800.0
2005-11-23 11:05:00,22.67,22.68,22.65,22.65,68800.0,17.0903,17.0978,17.0752,17.0752,68800.0
2005-11-23 11:10:00,22.64,22.64,22.64,22.64,8400.0,17.0677,17.0677,17.0677,17.0677,8400.0
2005-11-23 11:15:00,22.62,22.63,22.6,22.6,16600.0,17.0526,17.0601,17.0375,17.0375,16600.0
2005-11-23 11:20:00,22.59,22.59,22.57,22.59,8800.0,17.03,17.03,17.0149,17.03,8800.0
2005-11-23 11:25:00,22.59,22.63,22.59,22.63,10800.0,17.03,17.0601,17.03,17.0601,10800.0
2005-11-23 11:30:00,22.63,22.63,22.61,22.61,10800.0,17.0601,17.0601,17.0451,17.0451,10800.0
2005-11-23 11:35:00,22.61,22.62,22.6,22.6,6400.0,17.0451,17.0526,17.0375,17.0375,6400.0
2005-11-23 11:40:00,22.6,22.64,22.59,22.64,25600.0,17.0375,17.0677,17.03,17.0677,25600.0
2005-11-23 11:45:00,22.63,22.68,22.61,22.68,9800.0,17.0601,17.0978,17.0451,17.0978,9800.0
2005-11-23 11:50:00,22.68,22.68,22.67,22.68,14800.0,17.0978,17.0978,17.0903,17.0978,14800.0
2005-11-23 11:55:00,22.68,22.68,22.68,22.68,6600.0,17.0978,17.0978,17.0978,17.0978,6600.0
2005-11-23 12:00:00,22.67,22.67,22.67,22.67,9600.0,17.0903,17.0903,17.0903,17.0903,9600.0
2005-11-23 12:05:00,22.66,22.66,22.61,22.61,1800.0,17.0828,17.0828,17.0451,17.0451,1800.0
2005-11-23 12:10:00,22.6,22.61,22.6,22.6,4200.0,17.0375,17.0451,17.0375,17.0375,4200.0
2005-11-23 12:15:00,22.6,22.61,22.6,22.61,4400.0,17.0375,17.0451,17.0375,17.0451,4400.0
2005-11-23 12:20:00,22.6,22.61,22.59,22.59,16400.0,17.0375,17.0451,17.03,17.03,16400.0
2005-11-23 12:25:00,22.61,22.61,22.61,22.61,25200.0,17.0451,17.0451,17.0451,17.0451,25200.0
2005-11-23 12:30:00,22.61,22.61,22.58,22.6,82400.0,17.0451,17.0451,17.0225,17.0375,82400.0
2005-11-23 12:35:00,22.6,22.64,22.6,22.61,54000.0,17.0375,17.0677,17.0375,17.0451,54000.0
2005-11-23 12:40:00,22.62,22.63,22.61,22.63,29400.0,17.0526,17.0601,17.0451,17.0601,29400.0
2005-11-23 12:45:00,22.63,22.69,22.63,22.68,18800.0,17.0601,17.1054,17.0601,17.0978,18800.0
2005-11-23 12:50:00,22.68,22.68,22.68,22.68,4800.0,17.0978,17.0978,17.0978,17.0978,4800.0
2005-11-23 12:55:00,22.68,22.68,22.68,22.68,28400.0,17.0978,17.0978,17.0978,17.0978,28400.0
2005-11-23 13:00:00,22.67,22.67,22.67,22.67,800.0,17.0903,17.0903,17.0903,17.0903,800.0
2005-11-23 13:05:00,22.65,22.65,22.65,22.65,1200.0,17.0752,17.0752,17.0752,17.0752,1200.0
2005-11-23 13:10:00,22.65,22.65,22.63,22.64,7400.0,17.0752,17.0752,17.0601,17.0677,7400.0
2005-11-23 13:15:00,22.64,22.65,22.64,22.65,20800.0,17.0677,17.0752,17.0677,17.0752,20800.0
2005-11-23 13:20:00,22.67,22.7,22.67,22.69,105200.0,17.0903,17.1129,17.0903,17.1054,105200.0
2005-11-23 13:25:00,22.68,22.69,22.68,22.69,2000.0,17.0978,17.1054,17.0978,17.1054,2000.0
2005-11-23 13:30:00,22.69,22.69,22.68,22.68,4200.0,17.1054,17.1054,17.0978,17.0978,4200.0
2005-11-23 13:35:00,22.68,22.68,22.68,22.68,10000.0,17.0978,17.0978,17.0978,17.0978,10000.0
2005-11-23 13:40:00,22.68,22.68,22.68,22.68,3400.0,17.0978,17.0978,17.0978,17.0978,3400.0
2005-11-23 13:45:00,22.68,22.68,22.68,22.68,2200.0,17.0978,17.0978,17.0978,17.0978,2200.0
2005-11-23 13:50:00,22.68,22.7,22.68,22.7,11800.0,17.0978,17.1129,17.0978,17.1129,11800.0
2005-11-23 13:55:00,22.7,22.72,22.7,22.72,42200.0,17.1129,17.128,17.1129,17.128,42200.0
2005-11-23 14:00:00,22.72,22.74,22.72,22.74,5000.0,17.128,17.1431,17.128,17.1431,5000.0
2005-11-23 14:05:00,22.74,22.75,22.73,22.74,7800.0,17.1431,17.1506,17.1355,17.1431,7800.0
2005-11-23 14:10:00,22.74,22.77,22.74,22.77,16400.0,17.1431,17.1657,17.1431,17.1657,16400.0
2005-11-23 14:15:00,22.76,22.77,22.76,22.77,8400.0,17.1582,17.1657,17.1582,17.1657,8400.0
2005-11-23 14:20:00,22.77,22.77,22.75,22.75,8200.0,17.1657,17.1657,17.1506,17.1506,8200.0
2005-11-23 14:25:00,22.75,22.86,22.75,22.86,16200.0,17.1506,17.2335,17.1506,17.2335,16200.0
2005-11-23 14:30:00,22.86,22.86,22.82,22.82,20400.0,17.2335,17.2335,17.2034,17.2034,20400.0
2005-11-23 14:35:00,22.83,22.84,22.82,22.84,23000.0,17.2109,17.2185,17.2034,17.2185,23000.0
2005-11-23 14:40:00,22.84,22.84,22.81,22.81,24800.0,17.2185,17.2185,17.1958,17.1958,24800.0
2005-11-23 14:45:00,22.81,22.82,22.79,22.8,7000.0,17.1958,17.2034,17.1808,17.1883,7000.0
2005-11-23 14:50:00,22.79,22.79,22.75,22.75,13600.0,17.1808,17.1808,17.1506,17.1506,13600.0
2005-11-23 14:55:00,22.75,22.79,22.75,22.78,13400.0,17.1506,17.1808,17.1506,17.1732,13400.0
2005-11-23 15:00:00,22.79,22.79,22.75,22.75,12200.0,17.1808,17.1808,17.1506,17.1506,12200.0
2005-11-23 15:05:00,22.75,22.76,22.74,22.75,17400.0,17.1506,17.1582,17.1431,17.1506,17400.0
2005-11-23 15:10:00,22.74,22.74,22.71,22.71,18400.0,17.1431,17.1431,17.1205,17.1205,18400.0
2005-11-23 15:15:00,22.72,22.72,22.72,22.72,18400.0,17.128,17.128,17.128,17.128,18400.0
2005-11-23 15:20:00,22.72,22.72,22.7,22.71,26800.0,17.128,17.128,17.1129,17.1205,26800.0
2005-11-23 15:25:00,22.71,22.71,22.67,22.67,30400.0,17.1205,17.1205,17.0903,17.0903,30400.0
2005-11-23 15:30:00,22.68,22.68,22.64,22.65,100400.0,17.0978,17.0978,17.0677,17.0752,100400.0
2005-11-23 15:35:00,22.65,22.65,22.63,22.63,29600.0,17.0752,17.0752,17.0601,17.0601,29600.0
2005-11-23 15:40:00,22.63,22.63,22.61,22.61,20800.0,17.0601,17.0601,17.0451,17.0451,20800.0
2005-11-23 15:45:00,22.61,22.61,22.61,22.61,11600.0,17.0451,17.0451,17.0451,17.0451,11600.0
2005-11-23 15:50:00,22.61,22.63,22.61,22.63,50400.0,17.0451,17.0601,17.0451,17.0601,50400.0
2005-11-23 15:55:00,22.63,22.64,22.63,22.64,21400.0,17.0601,17.0677,17.0601,17.0677,21400.0
2005-11-25 09:30:00,22.59,22.59,22.58,22.58,2800.0,17.03,17.03,17.0225,17.0225,2800.0
2005-11-25 09:35:00,22.58,22.67,22.56,22.67,3200.0,17.0225,17.0903,17.0074,17.0903,3200.0
2005-11-25 09:40:00,22.67,22.67,22.63,22.66,4400.0,17.0903,17.0903,17.0601,17.0828,4400.0
2005-11-25 09:45:00,22.66,22.66,22.57,22.57,1800.0,17.0828,17.0828,17.0149,17.0149,1800.0
2005-11-25 09:50:00,22.57,22.64,22.57,22.63,3800.0,17.0149,17.0677,17.0149,17.0601,3800.0
2005-11-25 09:55:00,22.63,22.63,22.57,22.57,3600.0,17.0601,17.0601,17.0149,17.0149,3600.0
2005-11-25 10:00:00,22.59,22.64,22.59,22.59,5000.0,17.03,17.0677,17.03,17.03,5000.0
2005-11-25 10:05:00,22.6,22.6,22.6,22.6,400.0,17.0375,17.0375,17.0375,17.0375,400.0
2005-11-25 10:10:00,22.6,22.6,22.57,22.59,5800.0,17.0375,17.0375,17.0149,17.03,5800.0
2005-11-25 10:15:00,22.6,22.6,22.6,22.6,400.0,17.0375,17.0375,17.0375,17.0375,400.0
2005-11-25 10:20:00,22.6,22.6,22.6,22.6,3000.0,17.0375,17.0375,17.0375,17.0375,3000.0
2005-11-25 10:25:00,22.6,22.67,22.6,22.65,11800.0,17.0375,17.0903,17.0375,17.0752,11800.0
2005-11-25 10:30:00,22.65,22.65,22.63,22.65,10000.0,17.0752,17.0752,17.0601,17.0752,10000.0
2005-11-25 10:35:00,22.65,22.66,22.6,22.6,7800.0,17.0752,17.0828,17.0375,17.0375,7800.0
2005-11-25 10:40:00,22.61,22.67,22.61,22.64,6200.0,17.0451,17.0903,17.0451,17.0677,6200.0
2005-11-25 10:45:00,22.65,22.65,22.65,22.65,6000.0,17.0752,17.0752,17.0752,17.0752,6000.0
2005-11-25 10:50:00,22.64,22.65,22.63,22.63,4600.0,17.0677,17.0752,17.0601,17.0601,4600.0
2005-11-25 10:55:00,22.61,22.62,22.61,22.61,1400.0,17.0451,17.0526,17.0451,17.0451,1400.0
2005-11-25 11:00:00,22.61,22.61,22.61,22.61,1800.0,17.0451,17.0451,17.0451,17.0451,1800.0
2005-11-25 11:05:00,22.61,22.66,22.61,22.66,8400.0,17.0451,17.0828,17.0451,17.0828,8400.0
2005-11-25 11:10:00,22.67,22.74,22.66,22.74,12600.0,17.0903,17.1431,17.0828,17.1431,12600.0
2005-11-25 11:15:00,22.75,22.77,22.75,22.75,1200.0,17.1506,17.1657,17.1506,17.1506,1200.0
2005-11-25 11:20:00,22.76,22.76,22.68,22.68,7400.0,17.1582,17.1582,17.0978,17.0978,7400.0
2005-11-25 11:25:00,22.68,22.68,22.68,22.68,400.0,17.0978,17.0978,17.0978,17.0978,400.0
2005-11-25 11:30:00,22.68,22.68,22.65,22.65,1400.0,17.0978,17.0978,17.0752,17.0752,1400.0
2005-11-25 11:35:00,22.66,22.68,22.65,22.65,9000.0,17.0828,17.0978,17.0752,17.0752,9000.0
2005-11-25 11:40:00,22.67,22.67,22.64,22.65,800.0,17.0903,17.0903,17.0677,17.0752,800.0
2005-11-25 11:45:00,22.64,22.65,22.63,22.63,3200.0,17.0677,17.0752,17.0601,17.0601,3200.0
2005-11-25 11:50:00,22.61,22.61,22.6,22.6,1200.0,17.0451,17.0451,17.0375,17.0375,1200.0
2005-11-25 11:55:00,22.6,22.6,22.6,22.6,400.0,17.0375,17.0375,17.0375,17.0375,400.0
2005-11-25 12:00:00,22.63,22.63,22.6,22.6,1000.0,17.0601,17.0601,17.0375,17.0375,1000.0
2005-11-25 12:05:00,22.6,22.61,22.6,22.61,1200.0,17.0375,17.0451,17.0375,17.0451,1200.0
2005-11-25 12:10:00,22.62,22.64,22.58,22.64,4800.0,17.0526,17.0677,17.0225,17.0677,4800.0
2005-11-25 12:15:00,22.65,22.66,22.65,22.66,2800.0,17.0752,17.0828,17.0752,17.0828,2800.0
2005-11-25 12:20:00,22.66,22.68,22.66,22.68,5400.0,17.0828,17.0978,17.0828,17.0978,5400.0
2005-11-25 12:25:00,22.68,22.68,22.63,22.65,6400.0,17.0978,17.0978,17.0601,17.0752,6400.0
2005-11-25 12:30:00,22.64,22.64,22.63,22.63,12000.0,17.0677,17.0677,17.0601,17.0601,12000.0
2005-11-25 12:35:00,22.63,22.64,22.63,22.64,3400.0,17.0601,17.0677,17.0601,17.0677,3400.0
2005-11-25 12:40:00,22.65,22.65,22.64,22.64,7600.0,17.0752,17.0752,17.0677,17.0677,7600.0
2005-11-25 12:45:00,22.65,22.65,22.63,22.63,9600.0,17.0752,17.0752,17.0601,17.0601,9600.0
2005-11-25 12:50:00,22.63,22.65,22.63,22.63,8000.0,17.0601,17.0752,17.0601,17.0601,8000.0
2005-11-25 12:55:00,22.63,22.64,22.63,22.64,6800.0,17.0601,17.0677,17.0601,17.0677,6800.0
2005-11-25 13:00:00,22.64,22.64,22.63,22.63,6000.0,17.0677,17.0677,17.0601,17.0601,6000.0
2005-11-25 13:05:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 13:10:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 13:15:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 13:20:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 13:25:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 13:30:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 13:35:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 13:40:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 13:45:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 13:50:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 13:55:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 14:00:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 14:05:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 14:10:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 14:15:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 14:20:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 14:25:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 14:30:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 14:35:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 14:40:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 14:45:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 14:50:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 14:55:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 15:00:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 15:05:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 15:10:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 15:15:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 15:20:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 15:25:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 15:30:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 15:35:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 15:40:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 15:45:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 15:50:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 15:55:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-28 09:30:00,22.59,22.6,22.43,22.43,16200.0,17.03,17.0375,16.9094,16.9094,16200.0
2005-11-28 09:35:00,22.37,22.43,22.31,22.41,27800.0,16.8641,16.9094,16.8189,16.8943,27800.0
2005-11-28 09:40:00,22.41,22.43,22.27,22.36,50000.0,16.8943,16.9094,16.7888,16.8566,50000.0
2005-11-28 09:45:00,22.34,22.48,22.34,22.36,31200.0,16.8415,16.9471,16.8415,16.8566,31200.0
2005-11-28 09:50:00,22.4,22.43,22.4,22.43,11800.0,16.8868,16.9094,16.8868,16.9094,11800.0
2005-11-28 09:55:00,22.43,22.44,22.43,22.44,1000.0,16.9094,16.9169,16.9094,16.9169,1000.0
2005-11-28 10:00:00,22.43,22.43,22.36,22.4,25600.0,16.9094,16.9094,16.8566,16.8868,25600.0
2005-11-28 10:05:00,22.4,22.41,22.37,22.38,29600.0,16.8868,16.8943,16.8641,16.8717,29600.0
2005-11-28 10:10:00,22.4,22.43,22.4,22.43,13000.0,16.8868,16.9094,16.8868,16.9094,13000.0
2005-11-28 10:15:00,22.43,22.43,22.36,22.41,18000.0,16.9094,16.9094,16.8566,16.8943,18000.0
2005-11-28 10:20:00,22.42,22.45,22.42,22.43,8600.0,16.9018,16.9245,16.9018,16.9094,8600.0
2005-11-28 10:25:00,22.45,22.45,22.43,22.43,7800.0,16.9245,16.9245,16.9094,16.9094,7800.0
2005-11-28 10:30:00,22.43,22.43,22.37,22.39,12200.0,16.9094,16.9094,16.8641,16.8792,12200.0
2005-11-28 10:35:00,22.4,22.4,22.36,22.36,11400.0,16.8868,16.8868,16.8566,16.8566,11400.0
2005-11-28 10:40:00,22.36,22.38,22.36,22.37,4000.0,16.8566,16.8717,16.8566,16.8641,4000.0
2005-11-28 10:45:00,22.36,22.39,22.36,22.39,4800.0,16.8566,16.8792,16.8566,16.8792,4800.0
2005-11-28 10:50:00,22.4,22.42,22.4,22.42,7400.0,16.8868,16.9018,16.8868,16.9018,7400.0
2005-11-28 10:55:00,22.42,22.42,22.37,22.4,5000.0,16.9018,16.9018,16.8641,16.8868,5000.0
2005-11-28 11:00:00,22.39,22.39,22.39,22.39,6400.0,16.8792,16.8792,16.8792,16.8792,6400.0
2005-11-28 11:05:00,22.39,22.4,22.39,22.4,12000.0,16.8792,16.8868,16.8792,16.8868,12000.0
2005-11-28 11:10:00,22.4,22.4,22.36,22.36,20400.0,16.8868,16.8868,16.8566,16.8566,20400.0
2005-11-28 11:15:00,22.36,22.4,22.36,22.37,24200.0,16.8566,16.8868,16.8566,16.8641,24200.0
2005-11-28 11:20:00,22.37,22.38,22.37,22.37,7400.0,16.8641,16.8717,16.8641,16.8641,7400.0
2005-11-28 11:25:00,22.38,22.38,22.36,22.37,13200.0,16.8717,16.8717,16.8566,16.8641,13200.0
2005-11-28 11:30:00,22.36,22.38,22.36,22.37,10000.0,16.8566,16.8717,16.8566,16.8641,10000.0
2005-11-28 11:35:00,22.38,22.4,22.36,22.4,21400.0,16.8717,16.8868,16.8566,16.8868,21400.0
2005-11-28 11:40:00,22.4,22.41,22.4,22.4,4400.0,16.8868,16.8943,16.8868,16.8868,4400.0
2005-11-28 11:45:00,22.4,22.42,22.39,22.42,15600.0,16.8868,16.9018,16.8792,16.9018,15600.0
2005-11-28 11:50:00,22.4,22.4,22.36,22.38,9000.0,16.8868,16.8868,16.8566,16.8717,9000.0
2005-11-28 11:55:00,22.36,22.36,22.36,22.36,6400.0,16.8566,16.8566,16.8566,16.8566,6400.0
2005-11-28 12:00:00,22.36,22.36,22.32,22.36,4400.0,16.8566,16.8566,16.8264,16.8566,4400.0
2005-11-28 12:05:00,22.34,22.35,22.34,22.34,2200.0,16.8415,16.8491,16.8415,16.8415,2200.0
2005-11-28 12:10:00,22.34,22.34,22.31,22.31,8800.0,16.8415,16.8415,16.8189,16.8189,8800.0
2005-11-28 12:15:00,22.31,22.32,22.3,22.32,14600.0,16.8189,16.8264,16.8114,16.8264,14600.0
2005-11-28 12:20:00,22.32,22.32,22.28,22.3,18200.0,16.8264,16.8264,16.7963,16.8114,18200.0
2005-11-28 12:25:00,22.27,22.28,22.19,22.19,18800.0,16.7888,16.7963,16.7284,16.7284,18800.0
2005-11-28 12:30:00,22.2,22.23,22.2,22.22,8400.0,16.736,16.7586,16.736,16.7511,8400.0
2005-11-28 12:35:00,22.22,22.33,22.22,22.23,20600.0,16.7511,16.834,16.7511,16.7586,20600.0
2005-11-28 12:40:00,22.23,22.25,22.23,22.24,14800.0,16.7586,16.7737,16.7586,16.7661,14800.0
2005-11-28 12:45:00,22.23,22.23,22.22,22.22,8800.0,16.7586,16.7586,16.7511,16.7511,8800.0
2005-11-28 12:50:00,22.21,22.22,22.21,22.21,9000.0,16.7435,16.7511,16.7435,16.7435,9000.0
2005-11-28 12:55:00,22.21,22.21,22.15,22.16,15000.0,16.7435,16.7435,16.6983,16.7058,15000.0
2005-11-28 13:00:00,22.17,22.17,22.13,22.14,23600.0,16.7134,16.7134,16.6832,16.6908,23600.0
2005-11-28 13:05:00,22.14,22.15,22.11,22.11,19600.0,16.6908,16.6983,16.6681,16.6681,19600.0
2005-11-28 13:10:00,22.11,22.12,22.06,22.06,21400.0,16.6681,16.6757,16.6304,16.6304,21400.0
2005-11-28 13:15:00,22.06,22.08,22.05,22.07,36200.0,16.6304,16.6455,16.6229,16.638,36200.0
2005-11-28 13:20:00,22.05,22.07,22.0,22.01,45600.0,16.6229,16.638,16.5852,16.5927,45600.0
2005-11-28 13:25:00,22.02,22.04,22.01,22.03,67000.0,16.6003,16.6154,16.5927,16.6078,67000.0
2005-11-28 13:30:00,22.04,22.04,21.99,22.0,62200.0,16.6154,16.6154,16.5777,16.5852,62200.0
2005-11-28 13:35:00,22.0,22.03,21.95,21.95,105600.0,16.5852,16.6078,16.5475,16.5475,105600.0
2005-11-28 13:40:00,21.95,21.96,21.77,21.8,61800.0,16.5475,16.5551,16.4118,16.4344,61800.0
2005-11-28 13:45:00,21.8,21.8,21.77,21.78,50400.0,16.4344,16.4344,16.4118,16.4194,50400.0
2005-11-28 13:50:00,21.77,21.81,21.75,21.81,26400.0,16.4118,16.442,16.3967,16.442,26400.0
2005-11-28 13:55:00,21.81,21.87,21.81,21.87,37000.0,16.442,16.4872,16.442,16.4872,37000.0
2005-11-28 14:00:00,21.87,21.93,21.86,21.92,13800.0,16.4872,16.5324,16.4797,16.5249,13800.0
2005-11-28 14:05:00,21.92,21.95,21.85,21.9,42400.0,16.5249,16.5475,16.4721,16.5098,42400.0
2005-11-28 14:10:00,21.93,21.96,21.9,21.93,126600.0,16.5324,16.5551,16.5098,16.5324,126600.0
2005-11-28 14:15:00,21.93,21.99,21.93,21.96,35200.0,16.5324,16.5777,16.5324,16.5551,35200.0
2005-11-28 14:20:00,21.97,22.0,21.96,21.97,66200.0,16.5626,16.5852,16.5551,16.5626,66200.0
2005-11-28 14:25:00,21.99,22.03,21.99,22.02,44800.0,16.5777,16.6078,16.5777,16.6003,44800.0
2005-11-28 14:30:00,22.02,22.03,21.99,22.03,22800.0,16.6003,16.6078,16.5777,16.6078,22800.0
2005-11-28 14:35:00,22.03,22.04,21.99,21.99,56800.0,16.6078,16.6154,16.5777,16.5777,56800.0
2005-11-28 14:40:00,22.0,22.0,21.99,21.99,18400.0,16.5852,16.5852,16.5777,16.5777,18400.0
2005-11-28 14:45:00,21.99,22.0,21.97,21.97,10400.0,16.5777,16.5852,16.5626,16.5626,10400.0
2005-11-28 14:50:00,21.97,21.97,21.95,21.95,10600.0,16.5626,16.5626,16.5475,16.5475,10600.0
2005-11-28 14:55:00,21.95,21.98,21.95,21.97,21600.0,16.5475,16.5701,16.5475,16.5626,21600.0
2005-11-28 15:00:00,21.98,21.98,21.88,21.88,20400.0,16.5701,16.5701,16.4947,16.4947,20400.0
2005-11-28 15:05:00,21.88,21.92,21.81,21.92,40800.0,16.4947,16.5249,16.442,16.5249,40800.0
2005-11-28 15:10:00,21.91,21.93,21.91,21.91,22200.0,16.5174,16.5324,16.5174,16.5174,22200.0
2005-11-28 15:15:00,21.91,21.91,21.89,21.9,22600.0,16.5174,16.5174,16.5023,16.5098,22600.0
2005-11-28 15:20:00,21.9,21.9,21.87,21.89,19000.0,16.5098,16.5098,16.4872,16.5023,19000.0
2005-11-28 15:25:00,21.89,21.91,21.88,21.9,33400.0,16.5023,16.5174,16.4947,16.5098,33400.0
2005-11-28 15:30:00,21.9,21.92,21.9,21.91,39400.0,16.5098,16.5249,16.5098,16.5174,39400.0
2005-11-28 15:35:00,21.91,21.92,21.88,21.89,31600.0,16.5174,16.5249,16.4947,16.5023,31600.0
2005-11-28 15:40:00,21.89,21.89,21.85,21.88,32800.0,16.5023,16.5023,16.4721,16.4947,32800.0
2005-11-28 15:45:00,21.88,21.89,21.88,21.88,21400.0,16.4947,16.5023,16.4947,16.4947,21400.0
2005-11-28 15:50:00,21.88,21.88,21.82,21.83,59200.0,16.4947,16.4947,16.4495,16.457,59200.0
2005-11-28 15:55:00,21.83,21.95,21.83,21.86,32600.0,16.457,16.5475,16.457,16.4797,32600.0
2005-11-29 09:30:00,21.89,21.93,21.88,21.93,15600.0,16.5023,16.5324,16.4947,16.5324,15600.0
2005-11-29 09:35:00,21.97,22.04,21.92,21.95,17000.0,16.5626,16.6154,16.5249,16.5475,17000.0
2005-11-29 09:40:00,21.96,21.96,21.87,21.9,60800.0,16.5551,16.5551,16.4872,16.5098,60800.0
2005-11-29 09:45:00,21.92,21.96,21.91,21.93,31400.0,16.5249,16.5551,16.5174,16.5324,31400.0
2005-11-29 09:50:00,21.93,21.96,21.91,21.96,25200.0,16.5324,16.5551,16.5174,16.5551,25200.0
2005-11-29 09:55:00,21.95,21.95,21.91,21.91,24200.0,16.5475,16.5475,16.5174,16.5174,24200.0
2005-11-29 10:00:00,21.93,21.95,21.91,21.93,26200.0,16.5324,16.5475,16.5174,16.5324,26200.0
2005-11-29 10:05:00,21.93,21.93,21.9,21.92,31600.0,16.5324,16.5324,16.5098,16.5249,31600.0
2005-11-29 10:10:00,21.92,21.92,21.9,21.91,12800.0,16.5249,16.5249,16.5098,16.5174,12800.0
2005-11-29 10:15:00,21.92,21.92,21.86,21.88,20400.0,16.5249,16.5249,16.4797,16.4947,20400.0
2005-11-29 10:20:00,21.88,21.88,21.86,21.88,412200.0,16.4947,16.4947,16.4797,16.4947,412200.0
2005-11-29 10:25:00,21.88,21.88,21.85,21.85,70600.0,16.4947,16.4947,16.4721,16.4721,70600.0
2005-11-29 10:30:00,21.85,21.87,21.85,21.86,14200.0,16.4721,16.4872,16.4721,16.4797,14200.0
2005-11-29 10:35:00,21.87,21.87,21.77,21.77,55600.0,16.4872,16.4872,16.4118,16.4118,55600.0
2005-11-29 10:40:00,21.78,21.8,21.77,21.79,59000.0,16.4194,16.4344,16.4118,16.4269,59000.0
2005-11-29 10:45:00,21.79,21.83,21.79,21.82,18800.0,16.4269,16.457,16.4269,16.4495,18800.0
2005-11-29 10:50:00,21.8,21.8,21.75,21.78,30200.0,16.4344,16.4344,16.3967,16.4194,30200.0
2005-11-29 10:55:00,21.77,21.77,21.73,21.73,68200.0,16.4118,16.4118,16.3817,16.3817,68200.0
2005-11-29 11:00:00,21.74,21.92,21.68,21.91,79400.0,16.3892,16.5249,16.344,16.5174,79400.0
2005-11-29 11:05:00,21.91,21.91,21.83,21.83,46000.0,16.5174,16.5174,16.457,16.457,46000.0
2005-11-29 11:10:00,21.83,21.83,21.66,21.71,60000.0,16.457,16.457,16.3289,16.3666,60000.0
2005-11-29 11:15:00,21.74,21.82,21.74,21.78,39600.0,16.3892,16.4495,16.3892,16.4194,39600.0
2005-11-29 11:20:00,21.75,21.75,21.71,21.73,21400.0,16.3967,16.3967,16.3666,16.3817,21400.0
2005-11-29 11:25:00,21.73,21.75,21.7,21.71,34000.0,16.3817,16.3967,16.359,16.3666,34000.0
2005-11-29 11:30:00,21.72,21.74,21.71,21.72,17200.0,16.3741,16.3892,16.3666,16.3741,17200.0
2005-11-29 11:35:00,21.72,21.77,21.71,21.77,11400.0,16.3741,16.4118,16.3666,16.4118,11400.0
2005-11-29 11:40:00,21.77,21.77,21.74,21.74,22400.0,16.4118,16.4118,16.3892,16.3892,22400.0
2005-11-29 11:45:00,21.75,21.75,21.74,21.74,18000.0,16.3967,16.3967,16.3892,16.3892,18000.0
2005-11-29 11:50:00,21.75,21.75,21.73,21.74,79000.0,16.3967,16.3967,16.3817,16.3892,79000.0
2005-11-29 11:55:00,21.74,21.74,21.68,21.72,6000.0,16.3892,16.3892,16.344,16.3741,6000.0
2005-11-29 12:00:00,21.69,21.71,21.69,21.71,16800.0,16.3515,16.3666,16.3515,16.3666,16800.0
2005-11-29 12:05:00,21.72,21.73,21.71,21.73,5800.0,16.3741,16.3817,16.3666,16.3817,5800.0
2005-11-29 12:10:00,21.73,21.75,21.73,21.74,9000.0,16.3817,16.3967,16.3817,16.3892,9000.0
2005-11-29 12:15:00,21.74,21.75,21.72,21.72,14400.0,16.3892,16.3967,16.3741,16.3741,14400.0
2005-11-29 12:20:00,21.72,21.72,21.71,21.71,1000.0,16.3741,16.3741,16.3666,16.3666,1000.0
2005-11-29 12:25:00,21.71,21.71,21.63,21.63,13600.0,16.3666,16.3666,16.3063,16.3063,13600.0
2005-11-29 12:30:00,21.63,21.7,21.63,21.7,13200.0,16.3063,16.359,16.3063,16.359,13200.0
2005-11-29 12:35:00,21.69,21.73,21.69,21.72,9200.0,16.3515,16.3817,16.3515,16.3741,9200.0
2005-11-29 12:40:00,21.73,21.74,21.72,21.73,11200.0,16.3817,16.3892,16.3741,16.3817,11200.0
2005-11-29 12:45:00,21.74,21.74,21.67,21.68,9200.0,16.3892,16.3892,16.3364,16.344,9200.0
2005-11-29 12:50:00,21.67,21.7,21.67,21.7,22400.0,16.3364,16.359,16.3364,16.359,22400.0
2005-11-29 12:55:00,21.7,21.7,21.7,21.7,4800.0,16.359,16.359,16.359,16.359,4800.0
2005-11-29 13:00:00,21.7,21.7,21.7,21.7,8600.0,16.359,16.359,16.359,16.359,8600.0
2005-11-29 13:05:00,21.7,21.71,21.7,21.7,32800.0,16.359,16.3666,16.359,16.359,32800.0
2005-11-29 13:10:00,21.7,21.7,21.7,21.7,12200.0,16.359,16.359,16.359,16.359,12200.0
2005-11-29 13:15:00,21.7,21.7,21.7,21.7,11000.0,16.359,16.359,16.359,16.359,11000.0
2005-11-29 13:20:00,21.7,21.71,21.7,21.71,5800.0,16.359,16.3666,16.359,16.3666,5800.0
2005-11-29 13:25:00,21.7,21.74,21.7,21.73,11200.0,16.359,16.3892,16.359,16.3817,11200.0
2005-11-29 13:30:00,21.73,21.73,21.7,21.7,11600.0,16.3817,16.3817,16.359,16.359,11600.0
2005-11-29 13:35:00,21.7,21.71,21.66,21.68,13400.0,16.359,16.3666,16.3289,16.344,13400.0
2005-11-29 13:40:00,21.7,21.72,21.68,21.69,7000.0,16.359,16.3741,16.344,16.3515,7000.0
2005-11-29 13:45:00,21.69,21.69,21.64,21.64,5400.0,16.3515,16.3515,16.3138,16.3138,5400.0
2005-11-29 13:50:00,21.64,21.67,21.64,21.67,5200.0,16.3138,16.3364,16.3138,16.3364,5200.0
2005-11-29 13:55:00,21.67,21.71,21.67,21.71,5600.0,16.3364,16.3666,16.3364,16.3666,5600.0
2005-11-29 14:00:00,21.7,21.71,21.7,21.71,2000.0,16.359,16.3666,16.359,16.3666,2000.0
2005-11-29 14:05:00,21.72,21.75,21.72,21.74,11000.0,16.3741,16.3967,16.3741,16.3892,11000.0
2005-11-29 14:10:00,21.74,21.74,21.72,21.74,6400.0,16.3892,16.3892,16.3741,16.3892,6400.0
2005-11-29 14:15:00,21.74,21.74,21.71,21.71,14600.0,16.3892,16.3892,16.3666,16.3666,14600.0
2005-11-29 14:20:00,21.71,21.72,21.7,21.7,10200.0,16.3666,16.3741,16.359,16.359,10200.0
2005-11-29 14:25:00,21.71,21.71,21.71,21.71,11600.0,16.3666,16.3666,16.3666,16.3666,11600.0
2005-11-29 14:30:00,21.71,21.71,21.71,21.71,12000.0,16.3666,16.3666,16.3666,16.3666,12000.0
2005-11-29 14:35:00,21.71,21.71,21.65,21.66,9600.0,16.3666,16.3666,16.3214,16.3289,9600.0
2005-11-29 14:40:00,21.66,21.68,21.66,21.68,5600.0,16.3289,16.344,16.3289,16.344,5600.0
2005-11-29 14:45:00,21.69,21.69,21.68,21.69,27800.0,16.3515,16.3515,16.344,16.3515,27800.0
2005-11-29 14:50:00,21.69,21.69,21.67,21.68,12800.0,16.3515,16.3515,16.3364,16.344,12800.0
2005-11-29 14:55:00,21.68,21.69,21.63,21.63,30000.0,16.344,16.3515,16.3063,16.3063,30000.0
2005-11-29 15:00:00,21.63,21.66,21.6,21.66,34600.0,16.3063,16.3289,16.2837,16.3289,34600.0
2005-11-29 15:05:00,21.65,21.65,21.6,21.63,20200.0,16.3214,16.3214,16.2837,16.3063,20200.0
2005-11-29 15:10:00,21.61,21.66,21.61,21.66,19400.0,16.2912,16.3289,16.2912,16.3289,19400.0
2005-11-29 15:15:00,21.65,21.67,21.65,21.65,14200.0,16.3214,16.3364,16.3214,16.3214,14200.0
2005-11-29 15:20:00,21.64,21.66,21.64,21.66,13000.0,16.3138,16.3289,16.3138,16.3289,13000.0
2005-11-29 15:25:00,21.67,21.68,21.65,21.65,9400.0,16.3364,16.344,16.3214,16.3214,9400.0
2005-11-29 15:30:00,21.65,21.65,21.53,21.53,23400.0,16.3214,16.3214,16.2309,16.2309,23400.0
2005-11-29 15:35:00,21.6,21.63,21.58,21.63,18800.0,16.2837,16.3063,16.2686,16.3063,18800.0
2005-11-29 15:40:00,21.62,21.63,21.59,21.6,21800.0,16.2987,16.3063,16.2761,16.2837,21800.0
2005-11-29 15:45:00,21.6,21.7,21.55,21.58,21400.0,16.2837,16.359,16.246,16.2686,21400.0
2005-11-29 15:50:00,21.6,21.66,21.58,21.61,49800.0,16.2837,16.3289,16.2686,16.2912,49800.0
2005-11-29 15:55:00,21.6,21.69,21.6,21.69,95600.0,16.2837,16.3515,16.2837,16.3515,95600.0
2005-11-30 09:30:00,21.65,21.75,21.62,21.75,114000.0,16.3214,16.3967,16.2987,16.3967,114000.0
2005-11-30 09:35:00,21.87,22.12,21.86,22.0,119200.0,16.4872,16.6757,16.4797,16.5852,119200.0
2005-11-30 09:40:00,22.0,22.0,21.93,21.96,23800.0,16.5852,16.5852,16.5324,16.5551,23800.0
2005-11-30 09:45:00,21.99,22.0,21.97,21.98,9400.0,16.5777,16.5852,16.5626,16.5701,9400.0
2005-11-30 09:50:00,21.98,21.99,21.95,21.95,24600.0,16.5701,16.5777,16.5475,16.5475,24600.0
2005-11-30 09:55:00,21.96,21.96,21.93,21.93,17000.0,16.5551,16.5551,16.5324,16.5324,17000.0
2005-11-30 10:00:00,21.93,21.93,21.89,21.89,18400.0,16.5324,16.5324,16.5023,16.5023,18400.0
2005-11-30 10:05:00,21.88,21.89,21.77,21.77,26600.0,16.4947,16.5023,16.4118,16.4118,26600.0
2005-11-30 10:10:00,21.78,21.8,21.78,21.8,56400.0,16.4194,16.4344,16.4194,16.4344,56400.0
2005-11-30 10:15:00,21.8,21.8,21.78,21.78,17400.0,16.4344,16.4344,16.4194,16.4194,17400.0
2005-11-30 10:20:00,21.78,21.78,21.75,21.75,65200.0,16.4194,16.4194,16.3967,16.3967,65200.0
2005-11-30 10:25:00,21.75,21.75,21.72,21.73,45000.0,16.3967,16.3967,16.3741,16.3817,45000.0
2005-11-30 10:30:00,21.72,21.75,21.71,21.75,17400.0,16.3741,16.3967,16.3666,16.3967,17400.0
2005-11-30 10:35:00,21.79,21.86,21.78,21.81,55200.0,16.4269,16.4797,16.4194,16.442,55200.0
2005-11-30 10:40:00,21.82,21.85,21.82,21.85,12400.0,16.4495,16.4721,16.4495,16.4721,12400.0
2005-11-30 10:45:00,21.85,21.85,21.85,21.85,5400.0,16.4721,16.4721,16.4721,16.4721,5400.0
2005-11-30 10:50:00,21.85,21.85,21.82,21.82,23600.0,16.4721,16.4721,16.4495,16.4495,23600.0
2005-11-30 10:55:00,21.82,21.83,21.82,21.83,16000.0,16.4495,16.457,16.4495,16.457,16000.0
2005-11-30 11:00:00,21.83,21.83,21.8,21.81,21800.0,16.457,16.457,16.4344,16.442,21800.0
2005-11-30 11:05:00,21.82,21.83,21.82,21.82,6400.0,16.4495,16.457,16.4495,16.4495,6400.0
2005-11-30 11:10:00,21.83,21.83,21.8,21.8,11800.0,16.457,16.457,16.4344,16.4344,11800.0
2005-11-30 11:15:00,21.8,21.8,21.8,21.8,1000.0,16.4344,16.4344,16.4344,16.4344,1000.0
2005-11-30 11:20:00,21.8,21.81,21.8,21.81,2000.0,16.4344,16.442,16.4344,16.442,2000.0
2005-11-30 11:25:00,21.81,21.82,21.8,21.82,12600.0,16.442,16.4495,16.4344,16.4495,12600.0
2005-11-30 11:30:00,21.82,21.83,21.82,21.82,15000.0,16.4495,16.457,16.4495,16.4495,15000.0
2005-11-30 11:35:00,21.82,21.82,21.81,21.82,14200.0,16.4495,16.4495,16.442,16.4495,14200.0
2005-11-30 11:40:00,21.82,21.82,21.79,21.79,9800.0,16.4495,16.4495,16.4269,16.4269,9800.0
2005-11-30 11:45:00,21.8,21.81,21.8,21.81,10000.0,16.4344,16.442,16.4344,16.442,10000.0
2005-11-30 11:50:00,21.81,21.82,21.81,21.82,5600.0,16.442,16.4495,16.442,16.4495,5600.0
2005-11-30 11:55:00,21.82,21.82,21.81,21.82,13000.0,16.4495,16.4495,16.442,16.4495,13000.0
2005-11-30 12:00:00,21.82,21.82,21.79,21.8,15000.0,16.4495,16.4495,16.4269,16.4344,15000.0
2005-11-30 12:05:00,21.8,21.8,21.78,21.78,9800.0,16.4344,16.4344,16.4194,16.4194,9800.0
2005-11-30 12:10:00,21.79,21.79,21.77,21.77,7200.0,16.4269,16.4269,16.4118,16.4118,7200.0
2005-11-30 12:15:00,21.77,21.78,21.77,21.78,11400.0,16.4118,16.4194,16.4118,16.4194,11400.0
2005-11-30 12:20:00,21.78,21.79,21.78,21.79,17000.0,16.4194,16.4269,16.4194,16.4269,17000.0
2005-11-30 12:25:00,21.78,21.78,21.77,21.77,9800.0,16.4194,16.4194,16.4118,16.4118,9800.0
2005-11-30 12:30:00,21.77,21.78,21.77,21.78,8400.0,16.4118,16.4194,16.4118,16.4194,8400.0
2005-11-30 12:35:00,21.78,21.78,21.73,21.74,9200.0,16.4194,16.4194,16.3817,16.3892,9200.0
2005-11-30 12:40:00,21.74,21.78,21.72,21.74,21200.0,16.3892,16.4194,16.3741,16.3892,21200.0
2005-11-30 12:45:00,21.74,21.76,21.74,21.75,11800.0,16.3892,16.4043,16.3892,16.3967,11800.0
2005-11-30 12:50:00,21.75,21.78,21.75,21.76,48600.0,16.3967,16.4194,16.3967,16.4043,48600.0
2005-11-30 12:55:00,21.76,21.77,21.76,21.77,4600.0,16.4043,16.4118,16.4043,16.4118,4600.0
2005-11-30 13:00:00,21.77,21.77,21.75,21.75,18200.0,16.4118,16.4118,16.3967,16.3967,18200.0
2005-11-30 13:05:00,21.76,21.77,21.76,21.77,5600.0,16.4043,16.4118,16.4043,16.4118,5600.0
2005-11-30 13:10:00,21.77,21.77,21.76,21.77,11600.0,16.4118,16.4118,16.4043,16.4118,11600.0
2005-11-30 13:15:00,21.77,21.78,21.77,21.78,16000.0,16.4118,16.4194,16.4118,16.4194,16000.0
2005-11-30 13:20:00,21.78,21.79,21.78,21.78,13600.0,16.4194,16.4269,16.4194,16.4194,13600.0
2005-11-30 13:25:00,21.78,21.79,21.77,21.79,12400.0,16.4194,16.4269,16.4118,16.4269,12400.0
2005-11-30 13:30:00,21.79,21.79,21.78,21.78,15200.0,16.4269,16.4269,16.4194,16.4194,15200.0
2005-11-30 13:35:00,21.78,21.78,21.78,21.78,7200.0,16.4194,16.4194,16.4194,16.4194,7200.0
2005-11-30 13:40:00,21.78,21.78,21.78,21.78,5600.0,16.4194,16.4194,16.4194,16.4194,5600.0
2005-11-30 13:45:00,21.78,21.78,21.75,21.75,16800.0,16.4194,16.4194,16.3967,16.3967,16800.0
2005-11-30 13:50:00,21.73,21.75,21.73,21.75,18200.0,16.3817,16.3967,16.3817,16.3967,18200.0
2005-11-30 13:55:00,21.75,21.77,21.75,21.77,20400.0,16.3967,16.4118,16.3967,16.4118,20400.0
2005-11-30 14:00:00,21.77,21.78,21.77,21.78,9600.0,16.4118,16.4194,16.4118,16.4194,9600.0
2005-11-30 14:05:00,21.78,21.78,21.76,21.78,23000.0,16.4194,16.4194,16.4043,16.4194,23000.0
2005-11-30 14:10:00,21.78,21.78,21.77,21.78,18400.0,16.4194,16.4194,16.4118,16.4194,18400.0
2005-11-30 14:15:00,21.78,21.78,21.74,21.75,22400.0,16.4194,16.4194,16.3892,16.3967,22400.0
2005-11-30 14:20:00,21.75,21.77,21.75,21.77,11000.0,16.3967,16.4118,16.3967,16.4118,11000.0
2005-11-30 14:25:00,21.77,21.77,21.77,21.77,6600.0,16.4118,16.4118,16.4118,16.4118,6600.0
2005-11-30 14:30:00,21.77,21.77,21.75,21.77,17400.0,16.4118,16.4118,16.3967,16.4118,17400.0
2005-11-30 14:35:00,21.77,21.78,21.77,21.77,348600.0,16.4118,16.4194,16.4118,16.4118,348600.0
2005-11-30 14:40:00,21.77,21.83,21.77,21.78,68600.0,16.4118,16.457,16.4118,16.4194,68600.0
2005-11-30 14:45:00,21.78,21.78,21.77,21.77,12600.0,16.4194,16.4194,16.4118,16.4118,12600.0
2005-11-30 14:50:00,21.77,21.79,21.77,21.79,22400.0,16.4118,16.4269,16.4118,16.4269,22400.0
2005-11-30 14:55:00,21.79,21.79,21.78,21.79,22400.0,16.4269,16.4269,16.4194,16.4269,22400.0
2005-11-30 15:00:00,21.79,21.84,21.79,21.84,54800.0,16.4269,16.4646,16.4269,16.4646,54800.0
2005-11-30 15:05:00,21.83,21.86,21.82,21.82,55000.0,16.457,16.4797,16.4495,16.4495,55000.0
2005-11-30 15:10:00,21.82,21.83,21.8,21.8,14600.0,16.4495,16.457,16.4344,16.4344,14600.0
2005-11-30 15:15:00,21.8,21.82,21.8,21.82,10800.0,16.4344,16.4495,16.4344,16.4495,10800.0
2005-11-30 15:20:00,21.82,21.84,21.82,21.84,25200.0,16.4495,16.4646,16.4495,16.4646,25200.0
2005-11-30 15:25:00,21.84,21.85,21.84,21.85,30600.0,16.4646,16.4721,16.4646,16.4721,30600.0
2005-11-30 15:30:00,21.84,21.85,21.84,21.84,23600.0,16.4646,16.4721,16.4646,16.4646,23600.0
2005-11-30 15:35:00,21.84,21.85,21.84,21.84,58400.0,16.4646,16.4721,16.4646,16.4646,58400.0
2005-11-30 15:40:00,21.84,21.84,21.83,21.84,26600.0,16.4646,16.4646,16.457,16.4646,26600.0
2005-11-30 15:45:00,21.83,21.84,21.83,21.84,27600.0,16.457,16.4646,16.457,16.4646,27600.0
2005-11-30 15:50:00,21.84,21.85,21.83,21.85,39000.0,16.4646,16.4721,16.457,16.4721,39000.0
2005-11-30 15:55:00,21.85,21.87,21.85,21.86,52200.0,16.4721,16.4872,16.4721,16.4797,52200.0
2005-12-01 09:30:00,21.9,21.9,21.9,21.9,42800.0,16.5098,16.5098,16.5098,16.5098,42800.0
2005-12-01 09:35:00,21.93,22.06,21.93,21.96,18000.0,16.5324,16.6304,16.5324,16.5551,18000.0
2005-12-01 09:40:00,21.97,22.05,21.97,22.02,31000.0,16.5626,16.6229,16.5626,16.6003,31000.0
2005-12-01 09:45:00,22.02,22.03,21.99,21.99,34000.0,16.6003,16.6078,16.5777,16.5777,34000.0
2005-12-01 09:50:00,22.0,22.01,21.99,22.01,14400.0,16.5852,16.5927,16.5777,16.5927,14400.0
2005-12-01 09:55:00,22.04,22.07,22.03,22.03,31800.0,16.6154,16.638,16.6078,16.6078,31800.0
2005-12-01 10:00:00,22.03,22.06,22.03,22.06,24400.0,16.6078,16.6304,16.6078,16.6304,24400.0
2005-12-01 10:05:00,22.07,22.07,22.03,22.03,14400.0,16.638,16.638,16.6078,16.6078,14400.0
2005-12-01 10:10:00,22.0,22.02,21.95,21.97,25400.0,16.5852,16.6003,16.5475,16.5626,25400.0
2005-12-01 10:15:00,21.97,21.99,21.96,21.99,7600.0,16.5626,16.5777,16.5551,16.5777,7600.0
2005-12-01 10:20:00,21.99,22.0,21.99,22.0,8200.0,16.5777,16.5852,16.5777,16.5852,8200.0
2005-12-01 10:25:00,22.0,22.08,22.0,22.07,52800.0,16.5852,16.6455,16.5852,16.638,52800.0
2005-12-01 10:30:00,22.07,22.09,22.07,22.09,29200.0,16.638,16.6531,16.638,16.6531,29200.0
2005-12-01 10:35:00,22.09,22.1,22.08,22.1,10400.0,16.6531,16.6606,16.6455,16.6606,10400.0
2005-12-01 10:40:00,22.1,22.12,22.03,22.03,21200.0,16.6606,16.6757,16.6078,16.6078,21200.0
2005-12-01 10:45:00,22.03,22.05,22.03,22.04,5600.0,16.6078,16.6229,16.6078,16.6154,5600.0
2005-12-01 10:50:00,22.04,22.11,22.04,22.11,8600.0,16.6154,16.6681,16.6154,16.6681,8600.0
2005-12-01 10:55:00,22.11,22.13,22.09,22.13,13600.0,16.6681,16.6832,16.6531,16.6832,13600.0
2005-12-01 11:00:00,22.13,22.31,22.13,22.25,54200.0,16.6832,16.8189,16.6832,16.7737,54200.0
2005-12-01 11:05:00,22.23,22.26,22.2,22.22,32200.0,16.7586,16.7812,16.736,16.7511,32200.0
2005-12-01 11:10:00,22.16,22.22,22.16,22.22,2400.0,16.7058,16.7511,16.7058,16.7511,2400.0
2005-12-01 11:15:00,22.22,22.22,22.17,22.17,5400.0,16.7511,16.7511,16.7134,16.7134,5400.0
2005-12-01 11:20:00,22.17,22.18,22.04,22.12,46400.0,16.7134,16.7209,16.6154,16.6757,46400.0
2005-12-01 11:25:00,22.05,22.12,22.05,22.1,46600.0,16.6229,16.6757,16.6229,16.6606,46600.0
2005-12-01 11:30:00,22.1,22.11,22.08,22.08,45200.0,16.6606,16.6681,16.6455,16.6455,45200.0
2005-12-01 11:35:00,22.08,22.08,21.99,21.99,104600.0,16.6455,16.6455,16.5777,16.5777,104600.0
2005-12-01 11:40:00,22.0,22.0,21.98,21.98,28600.0,16.5852,16.5852,16.5701,16.5701,28600.0
2005-12-01 11:45:00,21.98,21.98,21.93,21.96,25400.0,16.5701,16.5701,16.5324,16.5551,25400.0
2005-12-01 11:50:00,21.96,21.97,21.96,21.97,4000.0,16.5551,16.5626,16.5551,16.5626,4000.0
2005-12-01 11:55:00,21.97,22.03,21.97,22.0,22800.0,16.5626,16.6078,16.5626,16.5852,22800.0
2005-12-01 12:00:00,22.0,22.04,21.98,22.03,56200.0,16.5852,16.6154,16.5701,16.6078,56200.0
2005-12-01 12:05:00,22.02,22.05,22.01,22.05,8400.0,16.6003,16.6229,16.5927,16.6229,8400.0
2005-12-01 12:10:00,22.04,22.05,21.99,22.0,42600.0,16.6154,16.6229,16.5777,16.5852,42600.0
2005-12-01 12:15:00,22.0,22.01,22.0,22.0,8200.0,16.5852,16.5927,16.5852,16.5852,8200.0
2005-12-01 12:20:00,22.0,22.03,22.0,22.03,6000.0,16.5852,16.6078,16.5852,16.6078,6000.0
2005-12-01 12:25:00,22.05,22.05,22.03,22.03,2600.0,16.6229,16.6229,16.6078,16.6078,2600.0
2005-12-01 12:30:00,22.02,22.02,22.02,22.02,3800.0,16.6003,16.6003,16.6003,16.6003,3800.0
2005-12-01 12:35:00,22.02,22.02,21.98,22.0,41400.0,16.6003,16.6003,16.5701,16.5852,41400.0
2005-12-01 12:40:00,21.99,22.02,21.99,22.02,33800.0,16.5777,16.6003,16.5777,16.6003,33800.0
2005-12-01 12:45:00,22.02,22.03,22.02,22.03,10400.0,16.6003,16.6078,16.6003,16.6078,10400.0
2005-12-01 12:50:00,22.03,22.05,21.97,21.97,11800.0,16.6078,16.6229,16.5626,16.5626,11800.0
2005-12-01 12:55:00,21.99,22.03,21.98,22.02,56600.0,16.5777,16.6078,16.5701,16.6003,56600.0
2005-12-01 13:00:00,22.02,22.05,21.99,22.02,24200.0,16.6003,16.6229,16.5777,16.6003,24200.0
2005-12-01 13:05:00,22.02,22.05,22.0,22.05,11400.0,16.6003,16.6229,16.5852,16.6229,11400.0
2005-12-01 13:10:00,22.05,22.05,22.05,22.05,4800.0,16.6229,16.6229,16.6229,16.6229,4800.0
2005-12-01 13:15:00,22.05,22.05,22.01,22.01,12600.0,16.6229,16.6229,16.5927,16.5927,12600.0
2005-12-01 13:20:00,22.0,22.05,22.0,22.05,33600.0,16.5852,16.6229,16.5852,16.6229,33600.0
2005-12-01 13:25:00,22.05,22.05,22.0,22.03,30000.0,16.6229,16.6229,16.5852,16.6078,30000.0
2005-12-01 13:30:00,22.0,22.06,22.0,22.06,73800.0,16.5852,16.6304,16.5852,16.6304,73800.0
2005-12-01 13:35:00,22.03,22.05,22.03,22.05,19000.0,16.6078,16.6229,16.6078,16.6229,19000.0
2005-12-01 13:40:00,22.06,22.07,22.06,22.06,7200.0,16.6304,16.638,16.6304,16.6304,7200.0
2005-12-01 13:45:00,22.07,22.08,22.07,22.08,21000.0,16.638,16.6455,16.638,16.6455,21000.0
2005-12-01 13:50:00,22.08,22.11,22.07,22.1,35200.0,16.6455,16.6681,16.638,16.6606,35200.0
2005-12-01 13:55:00,22.09,22.09,22.06,22.06,5800.0,16.6531,16.6531,16.6304,16.6304,5800.0
2005-12-01 14:00:00,22.05,22.05,22.02,22.02,24600.0,16.6229,16.6229,16.6003,16.6003,24600.0
2005-12-01 14:05:00,22.02,22.02,21.99,21.99,3200.0,16.6003,16.6003,16.5777,16.5777,3200.0
2005-12-01 14:10:00,21.99,22.0,21.98,22.0,25800.0,16.5777,16.5852,16.5701,16.5852,25800.0
2005-12-01 14:15:00,22.02,22.04,22.02,22.04,7400.0,16.6003,16.6154,16.6003,16.6154,7400.0
2005-12-01 14:20:00,22.05,22.05,22.05,22.05,2600.0,16.6229,16.6229,16.6229,16.6229,2600.0
2005-12-01 14:25:00,22.07,22.08,22.01,22.01,7400.0,16.638,16.6455,16.5927,16.5927,7400.0
2005-12-01 14:30:00,22.04,22.04,21.98,22.03,4800.0,16.6154,16.6154,16.5701,16.6078,4800.0
2005-12-01 14:35:00,22.03,22.05,22.03,22.05,2200.0,16.6078,16.6229,16.6078,16.6229,2200.0
2005-12-01 14:40:00,22.05,22.05,22.04,22.05,42200.0,16.6229,16.6229,16.6154,16.6229,42200.0
2005-12-01 14:45:00,22.05,22.05,22.05,22.05,6000.0,16.6229,16.6229,16.6229,16.6229,6000.0
2005-12-01 14:50:00,22.05,22.05,22.05,22.05,3800.0,16.6229,16.6229,16.6229,16.6229,3800.0
2005-12-01 14:55:00,22.05,22.05,22.05,22.05,3000.0,16.6229,16.6229,16.6229,16.6229,3000.0
2005-12-01 15:00:00,22.05,22.05,22.05,22.05,19400.0,16.6229,16.6229,16.6229,16.6229,19400.0
2005-12-01 15:05:00,22.05,22.07,22.04,22.05,35200.0,16.6229,16.638,16.6154,16.6229,35200.0
2005-12-01 15:10:00,22.05,22.06,22.05,22.05,18800.0,16.6229,16.6304,16.6229,16.6229,18800.0
2005-12-01 15:15:00,22.04,22.05,22.03,22.04,36000.0,16.6154,16.6229,16.6078,16.6154,36000.0
2005-12-01 15:20:00,22.04,22.05,22.03,22.05,17200.0,16.6154,16.6229,16.6078,16.6229,17200.0
2005-12-01 15:25:00,22.05,22.05,22.04,22.05,22000.0,16.6229,16.6229,16.6154,16.6229,22000.0
2005-12-01 15:30:00,22.06,22.07,22.05,22.07,13800.0,16.6304,16.638,16.6229,16.638,13800.0
2005-12-01 15:35:00,22.07,22.08,22.05,22.05,107200.0,16.638,16.6455,16.6229,16.6229,107200.0
2005-12-01 15:40:00,22.05,22.06,22.05,22.05,25600.0,16.6229,16.6304,16.6229,16.6229,25600.0
2005-12-01 15:45:00,22.05,22.05,22.05,22.05,19400.0,16.6229,16.6229,16.6229,16.6229,19400.0
2005-12-01 15:50:00,22.05,22.05,22.01,22.03,25800.0,16.6229,16.6229,16.5927,16.6078,25800.0
2005-12-01 15:55:00,22.03,22.04,22.02,22.04,85600.0,16.6078,16.6154,16.6003,16.6154,85600.0
2005-12-02 09:30:00,22.13,22.27,22.13,22.27,14800.0,16.6832,16.7888,16.6832,16.7888,14800.0
2005-12-02 09:35:00,22.25,22.29,22.14,22.17,6800.0,16.7737,16.8038,16.6908,16.7134,6800.0
2005-12-02 09:40:00,22.15,22.15,22.08,22.08,7800.0,16.6983,16.6983,16.6455,16.6455,7800.0
2005-12-02 09:45:00,22.11,22.11,22.06,22.07,6400.0,16.6681,16.6681,16.6304,16.638,6400.0
2005-12-02 09:50:00,22.06,22.06,21.97,21.97,16000.0,16.6304,16.6304,16.5626,16.5626,16000.0
2005-12-02 09:55:00,21.97,21.97,21.95,21.95,4000.0,16.5626,16.5626,16.5475,16.5475,4000.0
2005-12-02 10:00:00,21.96,22.0,21.96,21.99,11600.0,16.5551,16.5852,16.5551,16.5777,11600.0
2005-12-02 10:05:00,21.98,22.02,21.98,22.0,5200.0,16.5701,16.6003,16.5701,16.5852,5200.0
2005-12-02 10:10:00,22.0,22.04,22.0,22.0,10200.0,16.5852,16.6154,16.5852,16.5852,10200.0
2005-12-02 10:15:00,22.0,22.0,21.99,22.0,1000.0,16.5852,16.5852,16.5777,16.5852,1000.0
2005-12-02 10:20:00,22.0,22.0,21.99,21.99,199800.0,16.5852,16.5852,16.5777,16.5777,199800.0
2005-12-02 10:25:00,21.99,21.99,21.98,21.98,3000.0,16.5777,16.5777,16.5701,16.5701,3000.0
2005-12-02 10:30:00,21.98,22.0,21.97,21.99,8600.0,16.5701,16.5852,16.5626,16.5777,8600.0
2005-12-02 10:35:00,21.96,21.96,21.93,21.95,3200.0,16.5551,16.5551,16.5324,16.5475,3200.0
2005-12-02 10:40:00,21.93,21.95,21.92,21.93,2600.0,16.5324,16.5475,16.5249,16.5324,2600.0
2005-12-02 10:45:00,21.93,21.97,21.93,21.97,4400.0,16.5324,16.5626,16.5324,16.5626,4400.0
2005-12-02 10:50:00,21.97,22.0,21.92,21.92,74800.0,16.5626,16.5852,16.5249,16.5249,74800.0
2005-12-02 10:55:00,21.92,21.92,21.88,21.88,10800.0,16.5249,16.5249,16.4947,16.4947,10800.0
2005-12-02 11:00:00,21.88,21.88,21.85,21.85,4000.0,16.4947,16.4947,16.4721,16.4721,4000.0
2005-12-02 11:05:00,21.84,21.86,21.84,21.86,4600.0,16.4646,16.4797,16.4646,16.4797,4600.0
2005-12-02 11:10:00,21.86,21.86,21.84,21.84,6400.0,16.4797,16.4797,16.4646,16.4646,6400.0
2005-12-02 11:15:00,21.86,21.88,21.86,21.88,2800.0,16.4797,16.4947,16.4797,16.4947,2800.0
2005-12-02 11:20:00,21.86,21.88,21.84,21.85,95400.0,16.4797,16.4947,16.4646,16.4721,95400.0
2005-12-02 11:25:00,21.86,21.88,21.86,21.88,8800.0,16.4797,16.4947,16.4797,16.4947,8800.0
2005-12-02 11:30:00,21.88,21.88,21.88,21.88,3200.0,16.4947,16.4947,16.4947,16.4947,3200.0
2005-12-02 11:35:00,21.87,21.89,21.86,21.86,189000.0,16.4872,16.5023,16.4797,16.4797,189000.0
2005-12-02 11:40:00,21.87,21.87,21.86,21.86,4400.0,16.4872,16.4872,16.4797,16.4797,4400.0
2005-12-02 11:45:00,21.86,21.86,21.85,21.86,11000.0,16.4797,16.4797,16.4721,16.4797,11000.0
2005-12-02 11:50:00,21.86,21.88,21.85,21.87,59000.0,16.4797,16.4947,16.4721,16.4872,59000.0
2005-12-02 11:55:00,21.86,21.87,21.85,21.85,14400.0,16.4797,16.4872,16.4721,16.4721,14400.0
2005-12-02 12:00:00,21.85,21.86,21.85,21.86,26600.0,16.4721,16.4797,16.4721,16.4797,26600.0
2005-12-02 12:05:00,21.86,21.86,21.79,21.8,45800.0,16.4797,16.4797,16.4269,16.4344,45800.0
2005-12-02 12:10:00,21.8,21.8,21.75,21.75,6000.0,16.4344,16.4344,16.3967,16.3967,6000.0
2005-12-02 12:15:00,21.75,21.75,21.72,21.72,14000.0,16.3967,16.3967,16.3741,16.3741,14000.0
2005-12-02 12:20:00,21.7,21.72,21.59,21.67,29800.0,16.359,16.3741,16.2761,16.3364,29800.0
2005-12-02 12:25:00,21.68,21.71,21.67,21.68,4400.0,16.344,16.3666,16.3364,16.344,4400.0
2005-12-02 12:30:00,21.68,21.68,21.68,21.68,2000.0,16.344,16.344,16.344,16.344,2000.0
2005-12-02 12:35:00,21.68,21.68,21.66,21.66,8000.0,16.344,16.344,16.3289,16.3289,8000.0
2005-12-02 12:40:00,21.66,21.66,21.61,21.61,7200.0,16.3289,16.3289,16.2912,16.2912,7200.0
2005-12-02 12:45:00,21.61,21.64,21.57,21.63,80400.0,16.2912,16.3138,16.261,16.3063,80400.0
2005-12-02 12:50:00,21.63,21.63,21.61,21.63,24800.0,16.3063,16.3063,16.2912,16.3063,24800.0
2005-12-02 12:55:00,21.63,21.63,21.59,21.59,33600.0,16.3063,16.3063,16.2761,16.2761,33600.0
2005-12-02 13:00:00,21.61,21.63,21.58,21.59,24600.0,16.2912,16.3063,16.2686,16.2761,24600.0
2005-12-02 13:05:00,21.59,21.61,21.59,21.61,12400.0,16.2761,16.2912,16.2761,16.2912,12400.0
2005-12-02 13:10:00,21.65,21.65,21.63,21.65,4600.0,16.3214,16.3214,16.3063,16.3214,4600.0
2005-12-02 13:15:00,21.65,21.68,21.63,21.67,49200.0,16.3214,16.344,16.3063,16.3364,49200.0
2005-12-02 13:20:00,21.68,21.72,21.68,21.7,20600.0,16.344,16.3741,16.344,16.359,20600.0
2005-12-02 13:25:00,21.7,21.71,21.7,21.7,3400.0,16.359,16.3666,16.359,16.359,3400.0
2005-12-02 13:30:00,21.71,21.74,21.71,21.74,27400.0,16.3666,16.3892,16.3666,16.3892,27400.0
2005-12-02 13:35:00,21.74,21.75,21.7,21.73,30000.0,16.3892,16.3967,16.359,16.3817,30000.0
2005-12-02 13:40:00,21.73,21.73,21.7,21.7,113000.0,16.3817,16.3817,16.359,16.359,113000.0
2005-12-02 13:45:00,21.7,21.84,21.7,21.84,18200.0,16.359,16.4646,16.359,16.4646,18200.0
2005-12-02 13:50:00,21.85,21.85,21.8,21.8,8600.0,16.4721,16.4721,16.4344,16.4344,8600.0
2005-12-02 13:55:00,21.8,21.86,21.8,21.86,11800.0,16.4344,16.4797,16.4344,16.4797,11800.0
2005-12-02 14:00:00,21.86,21.91,21.86,21.91,17600.0,16.4797,16.5174,16.4797,16.5174,17600.0
2005-12-02 14:05:00,21.91,21.93,21.87,21.87,5000.0,16.5174,16.5324,16.4872,16.4872,5000.0
2005-12-02 14:10:00,21.87,21.87,21.86,21.87,1400.0,16.4872,16.4872,16.4797,16.4872,1400.0
2005-12-02 14:15:00,21.88,21.88,21.81,21.81,5000.0,16.4947,16.4947,16.442,16.442,5000.0
2005-12-02 14:20:00,21.81,21.84,21.81,21.84,4400.0,16.442,16.4646,16.442,16.4646,4400.0
2005-12-02 14:25:00,21.83,21.86,21.8,21.85,11800.0,16.457,16.4797,16.4344,16.4721,11800.0
2005-12-02 14:30:00,21.85,21.85,21.81,21.81,5400.0,16.4721,16.4721,16.442,16.442,5400.0
2005-12-02 14:35:00,21.81,21.81,21.8,21.81,13000.0,16.442,16.442,16.4344,16.442,13000.0
2005-12-02 14:40:00,21.8,21.8,21.79,21.79,7400.0,16.4344,16.4344,16.4269,16.4269,7400.0
2005-12-02 14:45:00,21.79,21.86,21.79,21.86,24400.0,16.4269,16.4797,16.4269,16.4797,24400.0
2005-12-02 14:50:00,21.88,21.88,21.86,21.87,14200.0,16.4947,16.4947,16.4797,16.4872,14200.0
2005-12-02 14:55:00,21.89,21.91,21.84,21.9,27200.0,16.5023,16.5174,16.4646,16.5098,27200.0
2005-12-02 15:00:00,21.86,21.86,21.83,21.83,5000.0,16.4797,16.4797,16.457,16.457,5000.0
2005-12-02 15:05:00,21.84,21.86,21.83,21.86,16000.0,16.4646,16.4797,16.457,16.4797,16000.0
2005-12-02 15:10:00,21.86,21.86,21.85,21.85,7400.0,16.4797,16.4797,16.4721,16.4721,7400.0
2005-12-02 15:15:00,21.85,21.86,21.83,21.83,10400.0,16.4721,16.4797,16.457,16.457,10400.0
2005-12-02 15:20:00,21.83,21.83,21.8,21.81,18000.0,16.457,16.457,16.4344,16.442,18000.0
2005-12-02 15:25:00,21.81,21.81,21.8,21.81,12000.0,16.442,16.442,16.4344,16.442,12000.0
2005-12-02 15:30:00,21.81,21.82,21.8,21.82,131800.0,16.442,16.4495,16.4344,16.4495,131800.0
2005-12-02 15:35:00,21.81,21.92,21.81,21.92,66600.0,16.442,16.5249,16.442,16.5249,66600.0
2005-12-02 15:40:00,21.85,21.87,21.83,21.85,32000.0,16.4721,16.4872,16.457,16.4721,32000.0
2005-12-02 15:45:00,21.83,21.84,21.82,21.82,9800.0,16.457,16.4646,16.4495,16.4495,9800.0
2005-12-02 15:50:00,21.82,21.85,21.82,21.85,13400.0,16.4495,16.4721,16.4495,16.4721,13400.0
2005-12-02 15:55:00,21.85,21.88,21.85,21.85,52400.0,16.4721,16.4947,16.4721,16.4721,52400.0
2005-12-05 09:30:00,21.75,21.8,21.75,21.8,14400.0,16.3967,16.4344,16.3967,16.4344,14400.0
2005-12-05 09:35:00,21.8,21.8,21.71,21.75,107000.0,16.4344,16.4344,16.3666,16.3967,107000.0
2005-12-05 09:40:00,21.75,21.79,21.75,21.79,4800.0,16.3967,16.4269,16.3967,16.4269,4800.0
2005-12-05 09:45:00,21.8,21.88,21.8,21.88,104000.0,16.4344,16.4947,16.4344,16.4947,104000.0
2005-12-05 09:50:00,21.88,21.88,21.86,21.88,31200.0,16.4947,16.4947,16.4797,16.4947,31200.0
2005-12-05 09:55:00,21.88,21.99,21.88,21.98,75000.0,16.4947,16.5777,16.4947,16.5701,75000.0
2005-12-05 10:00:00,21.98,22.1,21.98,22.03,147400.0,16.5701,16.6606,16.5701,16.6078,147400.0
2005-12-05 10:05:00,22.03,22.03,21.98,21.98,77000.0,16.6078,16.6078,16.5701,16.5701,77000.0
2005-12-05 10:10:00,22.0,22.0,21.94,21.99,29200.0,16.5852,16.5852,16.54,16.5777,29200.0
2005-12-05 10:15:00,22.0,22.03,21.99,22.01,13400.0,16.5852,16.6078,16.5777,16.5927,13400.0
2005-12-05 10:20:00,22.0,22.03,22.0,22.02,68000.0,16.5852,16.6078,16.5852,16.6003,68000.0
2005-12-05 10:25:00,22.02,22.02,21.93,21.93,29400.0,16.6003,16.6003,16.5324,16.5324,29400.0
2005-12-05 10:30:00,21.94,21.95,21.94,21.95,1000.0,16.54,16.5475,16.54,16.5475,1000.0
2005-12-05 10:35:00,21.95,21.95,21.95,21.95,37000.0,16.5475,16.5475,16.5475,16.5475,37000.0
2005-12-05 10:40:00,21.95,21.98,21.93,21.98,46400.0,16.5475,16.5701,16.5324,16.5701,46400.0
2005-12-05 10:45:00,21.98,22.0,21.98,22.0,22400.0,16.5701,16.5852,16.5701,16.5852,22400.0
2005-12-05 10:50:00,22.0,22.0,21.97,21.97,42800.0,16.5852,16.5852,16.5626,16.5626,42800.0
2005-12-05 10:55:00,21.98,22.0,21.98,22.0,16600.0,16.5701,16.5852,16.5701,16.5852,16600.0
2005-12-05 11:00:00,22.02,22.02,21.97,22.0,18200.0,16.6003,16.6003,16.5626,16.5852,18200.0
2005-12-05 11:05:00,22.0,22.08,22.0,22.05,47600.0,16.5852,16.6455,16.5852,16.6229,47600.0
2005-12-05 11:10:00,22.04,22.05,22.0,22.03,37000.0,16.6154,16.6229,16.5852,16.6078,37000.0
2005-12-05 11:15:00,22.03,22.03,21.98,21.99,7200.0,16.6078,16.6078,16.5701,16.5777,7200.0
2005-12-05 11:20:00,21.99,21.99,21.97,21.98,8000.0,16.5777,16.5777,16.5626,16.5701,8000.0
2005-12-05 11:25:00,21.98,21.99,21.96,21.96,14000.0,16.5701,16.5777,16.5551,16.5551,14000.0
2005-12-05 11:30:00,21.96,21.96,21.96,21.96,3400.0,16.5551,16.5551,16.5551,16.5551,3400.0
2005-12-05 11:35:00,21.96,21.97,21.95,21.97,11400.0,16.5551,16.5626,16.5475,16.5626,11400.0
2005-12-05 11:40:00,21.97,22.04,21.93,22.04,47200.0,16.5626,16.6154,16.5324,16.6154,47200.0
2005-12-05 11:45:00,22.0,22.06,22.0,22.06,14000.0,16.5852,16.6304,16.5852,16.6304,14000.0
2005-12-05 11:50:00,22.06,22.06,22.02,22.05,27800.0,16.6304,16.6304,16.6003,16.6229,27800.0
2005-12-05 11:55:00,22.05,22.05,22.02,22.04,8400.0,16.6229,16.6229,16.6003,16.6154,8400.0
2005-12-05 12:00:00,22.04,22.05,22.03,22.03,3600.0,16.6154,16.6229,16.6078,16.6078,3600.0
2005-12-05 12:05:00,22.03,22.04,22.03,22.04,3000.0,16.6078,16.6154,16.6078,16.6154,3000.0
2005-12-05 12:10:00,22.04,22.05,22.02,22.05,4800.0,16.6154,16.6229,16.6003,16.6229,4800.0
2005-12-05 12:15:00,22.04,22.04,22.0,22.0,1600.0,16.6154,16.6154,16.5852,16.5852,1600.0
2005-12-05 12:20:00,22.0,22.0,22.0,22.0,6400.0,16.5852,16.5852,16.5852,16.5852,6400.0
2005-12-05 12:25:00,22.0,22.05,22.0,22.05,16800.0,16.5852,16.6229,16.5852,16.6229,16800.0
2005-12-05 12:30:00,22.06,22.1,22.04,22.04,104400.0,16.6304,16.6606,16.6154,16.6154,104400.0
2005-12-05 12:35:00,22.06,22.06,22.05,22.05,67200.0,16.6304,16.6304,16.6229,16.6229,67200.0
2005-12-05 12:40:00,22.05,22.08,22.05,22.08,29600.0,16.6229,16.6455,16.6229,16.6455,29600.0
2005-12-05 12:45:00,22.08,22.08,22.07,22.07,115800.0,16.6455,16.6455,16.638,16.638,115800.0
2005-12-05 12:50:00,22.08,22.12,22.08,22.11,47800.0,16.6455,16.6757,16.6455,16.6681,47800.0
2005-12-05 12:55:00,22.12,22.12,22.08,22.08,21000.0,16.6757,16.6757,16.6455,16.6455,21000.0
2005-12-05 13:00:00,22.09,22.09,22.08,22.08,6600.0,16.6531,16.6531,16.6455,16.6455,6600.0
2005-12-05 13:05:00,22.09,22.15,22.09,22.11,35200.0,16.6531,16.6983,16.6531,16.6681,35200.0
2005-12-05 13:10:00,22.13,22.25,22.13,22.25,37000.0,16.6832,16.7737,16.6832,16.7737,37000.0
2005-12-05 13:15:00,22.21,22.21,22.15,22.18,30800.0,16.7435,16.7435,16.6983,16.7209,30800.0
2005-12-05 13:20:00,22.18,22.18,22.15,22.15,42000.0,16.7209,16.7209,16.6983,16.6983,42000.0
2005-12-05 13:25:00,22.15,22.17,22.15,22.16,15200.0,16.6983,16.7134,16.6983,16.7058,15200.0
2005-12-05 13:30:00,22.16,22.2,22.16,22.2,16000.0,16.7058,16.736,16.7058,16.736,16000.0
2005-12-05 13:35:00,22.2,22.24,22.18,22.18,15400.0,16.736,16.7661,16.7209,16.7209,15400.0
2005-12-05 13:40:00,22.19,22.19,22.18,22.18,7400.0,16.7284,16.7284,16.7209,16.7209,7400.0
2005-12-05 13:45:00,22.19,22.23,22.18,22.22,21600.0,16.7284,16.7586,16.7209,16.7511,21600.0
2005-12-05 13:50:00,22.22,22.3,22.22,22.25,40400.0,16.7511,16.8114,16.7511,16.7737,40400.0
2005-12-05 13:55:00,22.25,22.25,22.22,22.22,12000.0,16.7737,16.7737,16.7511,16.7511,12000.0
2005-12-05 14:00:00,22.23,22.25,22.21,22.24,19000.0,16.7586,16.7737,16.7435,16.7661,19000.0
2005-12-05 14:05:00,22.24,22.24,22.18,22.18,21000.0,16.7661,16.7661,16.7209,16.7209,21000.0
2005-12-05 14:10:00,22.18,22.2,22.18,22.18,9800.0,16.7209,16.736,16.7209,16.7209,9800.0
2005-12-05 14:15:00,22.18,22.18,22.13,22.14,6400.0,16.7209,16.7209,16.6832,16.6908,6400.0
2005-12-05 14:20:00,22.14,22.14,22.1,22.1,16800.0,16.6908,16.6908,16.6606,16.6606,16800.0
2005-12-05 14:25:00,22.1,22.1,22.03,22.04,18800.0,16.6606,16.6606,16.6078,16.6154,18800.0
2005-12-05 14:30:00,22.03,22.04,22.0,22.0,27200.0,16.6078,16.6154,16.5852,16.5852,27200.0
2005-12-05 14:35:00,22.0,22.06,22.0,22.05,43200.0,16.5852,16.6304,16.5852,16.6229,43200.0
2005-12-05 14:40:00,22.04,22.06,22.04,22.05,28800.0,16.6154,16.6304,16.6154,16.6229,28800.0
2005-12-05 14:45:00,22.05,22.05,22.04,22.04,10200.0,16.6229,16.6229,16.6154,16.6154,10200.0
2005-12-05 14:50:00,22.04,22.06,22.04,22.05,18400.0,16.6154,16.6304,16.6154,16.6229,18400.0
2005-12-05 14:55:00,22.05,22.06,22.04,22.05,30800.0,16.6229,16.6304,16.6154,16.6229,30800.0
2005-12-05 15:00:00,22.05,22.05,22.0,22.03,31800.0,16.6229,16.6229,16.5852,16.6078,31800.0
2005-12-05 15:05:00,22.03,22.03,22.02,22.02,19600.0,16.6078,16.6078,16.6003,16.6003,19600.0
2005-12-05 15:10:00,22.02,22.02,21.99,22.0,12400.0,16.6003,16.6003,16.5777,16.5852,12400.0
2005-12-05 15:15:00,21.99,22.0,21.97,21.97,142200.0,16.5777,16.5852,16.5626,16.5626,142200.0
2005-12-05 15:20:00,21.98,21.98,21.96,21.97,11800.0,16.5701,16.5701,16.5551,16.5626,11800.0
2005-12-05 15:25:00,21.97,21.97,21.95,21.96,9200.0,16.5626,16.5626,16.5475,16.5551,9200.0
2005-12-05 15:30:00,21.96,21.97,21.96,21.97,17200.0,16.5551,16.5626,16.5551,16.5626,17200.0
2005-12-05 15:35:00,21.97,21.98,21.92,21.93,44200.0,16.5626,16.5701,16.5249,16.5324,44200.0
2005-12-05 15:40:00,21.93,21.95,21.93,21.95,3600.0,16.5324,16.5475,16.5324,16.5475,3600.0
2005-12-05 15:45:00,21.95,21.96,21.95,21.95,27000.0,16.5475,16.5551,16.5475,16.5475,27000.0
2005-12-05 15:50:00,21.95,21.99,21.95,21.96,24200.0,16.5475,16.5777,16.5475,16.5551,24200.0
2005-12-05 15:55:00,21.96,21.96,21.93,21.94,19200.0,16.5551,16.5551,16.5324,16.54,19200.0
2005-12-06 09:30:00,21.85,21.92,21.85,21.85,17000.0,16.4721,16.5249,16.4721,16.4721,17000.0
2005-12-06 09:35:00,21.85,21.92,21.85,21.86,14200.0,16.4721,16.5249,16.4721,16.4797,14200.0
2005-12-06 09:40:00,21.85,21.88,21.85,21.88,7800.0,16.4721,16.4947,16.4721,16.4947,7800.0
2005-12-06 09:45:00,21.86,21.97,21.85,21.97,20000.0,16.4797,16.5626,16.4721,16.5626,20000.0
2005-12-06 09:50:00,21.96,21.99,21.92,21.92,11600.0,16.5551,16.5777,16.5249,16.5249,11600.0
2005-12-06 09:55:00,21.91,21.94,21.9,21.94,23200.0,16.5174,16.54,16.5098,16.54,23200.0
2005-12-06 10:00:00,21.94,21.94,21.92,21.92,35200.0,16.54,16.54,16.5249,16.5249,35200.0
2005-12-06 10:05:00,21.91,21.93,21.91,21.93,14400.0,16.5174,16.5324,16.5174,16.5324,14400.0
2005-12-06 10:10:00,21.92,21.93,21.91,21.91,6800.0,16.5249,16.5324,16.5174,16.5174,6800.0
2005-12-06 10:15:00,21.91,21.95,21.9,21.94,277600.0,16.5174,16.5475,16.5098,16.54,277600.0
2005-12-06 10:20:00,21.96,21.98,21.96,21.98,31200.0,16.5551,16.5701,16.5551,16.5701,31200.0
2005-12-06 10:25:00,21.98,21.98,21.93,21.93,21800.0,16.5701,16.5701,16.5324,16.5324,21800.0
2005-12-06 10:30:00,21.93,21.93,21.9,21.92,47800.0,16.5324,16.5324,16.5098,16.5249,47800.0
2005-12-06 10:35:00,21.92,21.92,21.88,21.9,31600.0,16.5249,16.5249,16.4947,16.5098,31600.0
2005-12-06 10:40:00,21.91,21.93,21.9,21.91,10200.0,16.5174,16.5324,16.5098,16.5174,10200.0
2005-12-06 10:45:00,21.9,21.9,21.88,21.88,3200.0,16.5098,16.5098,16.4947,16.4947,3200.0
2005-12-06 10:50:00,21.88,21.88,21.88,21.88,4400.0,16.4947,16.4947,16.4947,16.4947,4400.0
2005-12-06 10:55:00,21.88,21.88,21.86,21.86,5000.0,16.4947,16.4947,16.4797,16.4797,5000.0
2005-12-06 11:00:00,21.86,21.86,21.85,21.86,4000.0,16.4797,16.4797,16.4721,16.4797,4000.0
2005-12-06 11:05:00,21.85,21.91,21.83,21.91,24200.0,16.4721,16.5174,16.457,16.5174,24200.0
2005-12-06 11:10:00,21.91,21.95,21.91,21.95,6800.0,16.5174,16.5475,16.5174,16.5475,6800.0
2005-12-06 11:15:00,21.98,21.99,21.97,21.99,2400.0,16.5701,16.5777,16.5626,16.5777,2400.0
2005-12-06 11:20:00,22.0,22.03,21.99,22.01,6800.0,16.5852,16.6078,16.5777,16.5927,6800.0
2005-12-06 11:25:00,22.01,22.01,21.99,21.99,12200.0,16.5927,16.5927,16.5777,16.5777,12200.0
2005-12-06 11:30:00,21.98,22.03,21.98,22.03,23200.0,16.5701,16.6078,16.5701,16.6078,23200.0
2005-12-06 11:35:00,22.03,22.03,22.0,22.0,14600.0,16.6078,16.6078,16.5852,16.5852,14600.0
2005-12-06 11:40:00,22.0,22.0,21.98,21.98,11000.0,16.5852,16.5852,16.5701,16.5701,11000.0
2005-12-06 11:45:00,21.98,21.99,21.98,21.98,4600.0,16.5701,16.5777,16.5701,16.5701,4600.0
2005-12-06 11:50:00,21.98,22.0,21.98,21.99,55800.0,16.5701,16.5852,16.5701,16.5777,55800.0
2005-12-06 11:55:00,21.99,21.99,21.98,21.99,4400.0,16.5777,16.5777,16.5701,16.5777,4400.0
2005-12-06 12:00:00,21.98,21.99,21.98,21.99,20600.0,16.5701,16.5777,16.5701,16.5777,20600.0
2005-12-06 12:05:00,21.99,21.99,21.99,21.99,2600.0,16.5777,16.5777,16.5777,16.5777,2600.0
2005-12-06 12:10:00,22.0,22.0,21.99,21.99,2600.0,16.5852,16.5852,16.5777,16.5777,2600.0
2005-12-06 12:15:00,21.99,22.0,21.98,21.99,3000.0,16.5777,16.5852,16.5701,16.5777,3000.0
2005-12-06 12:20:00,22.0,22.0,21.96,21.96,7200.0,16.5852,16.5852,16.5551,16.5551,7200.0
2005-12-06 12:25:00,21.96,21.96,21.95,21.95,5600.0,16.5551,16.5551,16.5475,16.5475,5600.0
2005-12-06 12:30:00,21.95,21.95,21.93,21.93,16200.0,16.5475,16.5475,16.5324,16.5324,16200.0
2005-12-06 12:35:00,21.94,21.94,21.93,21.93,14800.0,16.54,16.54,16.5324,16.5324,14800.0
2005-12-06 12:40:00,21.93,21.93,21.92,21.92,11600.0,16.5324,16.5324,16.5249,16.5249,11600.0
2005-12-06 12:45:00,21.92,21.92,21.91,21.91,5200.0,16.5249,16.5249,16.5174,16.5174,5200.0
2005-12-06 12:50:00,21.91,21.93,21.91,21.92,8200.0,16.5174,16.5324,16.5174,16.5249,8200.0
2005-12-06 12:55:00,21.93,21.93,21.91,21.91,4000.0,16.5324,16.5324,16.5174,16.5174,4000.0
2005-12-06 13:00:00,21.92,21.96,21.92,21.95,58000.0,16.5249,16.5551,16.5249,16.5475,58000.0
2005-12-06 13:05:00,21.94,21.95,21.94,21.95,4600.0,16.54,16.5475,16.54,16.5475,4600.0
2005-12-06 13:10:00,21.95,21.95,21.93,21.93,9800.0,16.5475,16.5475,16.5324,16.5324,9800.0
2005-12-06 13:15:00,21.93,21.93,21.93,21.93,9600.0,16.5324,16.5324,16.5324,16.5324,9600.0
2005-12-06 13:20:00,21.93,21.96,21.93,21.95,20400.0,16.5324,16.5551,16.5324,16.5475,20400.0
2005-12-06 13:25:00,21.95,21.95,21.94,21.95,21600.0,16.5475,16.5475,16.54,16.5475,21600.0
2005-12-06 13:30:00,21.96,21.96,21.96,21.96,5000.0,16.5551,16.5551,16.5551,16.5551,5000.0
2005-12-06 13:35:00,21.96,21.98,21.96,21.97,11200.0,16.5551,16.5701,16.5551,16.5626,11200.0
2005-12-06 13:40:00,21.97,21.97,21.95,21.95,6400.0,16.5626,16.5626,16.5475,16.5475,6400.0
2005-12-06 13:45:00,21.95,21.97,21.95,21.97,11400.0,16.5475,16.5626,16.5475,16.5626,11400.0
2005-12-06 13:50:00,21.96,21.96,21.95,21.95,8400.0,16.5551,16.5551,16.5475,16.5475,8400.0
2005-12-06 13:55:00,21.95,21.96,21.95,21.96,6800.0,16.5475,16.5551,16.5475,16.5551,6800.0
2005-12-06 14:00:00,21.96,21.96,21.95,21.96,52600.0,16.5551,16.5551,16.5475,16.5551,52600.0
2005-12-06 14:05:00,21.96,21.97,21.95,21.95,7200.0,16.5551,16.5626,16.5475,16.5475,7200.0
2005-12-06 14:10:00,21.95,21.95,21.94,21.94,3000.0,16.5475,16.5475,16.54,16.54,3000.0
2005-12-06 14:15:00,21.95,21.95,21.94,21.95,4200.0,16.5475,16.5475,16.54,16.5475,4200.0
2005-12-06 14:20:00,21.95,21.95,21.94,21.95,11400.0,16.5475,16.5475,16.54,16.5475,11400.0
2005-12-06 14:25:00,21.96,21.96,21.96,21.96,6000.0,16.5551,16.5551,16.5551,16.5551,6000.0
2005-12-06 14:30:00,21.96,21.96,21.93,21.94,8200.0,16.5551,16.5551,16.5324,16.54,8200.0
2005-12-06 14:35:00,21.94,21.96,21.94,21.94,7200.0,16.54,16.5551,16.54,16.54,7200.0
2005-12-06 14:40:00,21.94,21.95,21.94,21.95,4400.0,16.54,16.5475,16.54,16.5475,4400.0
2005-12-06 14:45:00,21.95,21.95,21.95,21.95,7000.0,16.5475,16.5475,16.5475,16.5475,7000.0
2005-12-06 14:50:00,21.95,21.98,21.95,21.98,15800.0,16.5475,16.5701,16.5475,16.5701,15800.0
2005-12-06 14:55:00,21.98,22.0,21.97,21.99,10800.0,16.5701,16.5852,16.5626,16.5777,10800.0
2005-12-06 15:00:00,21.98,22.0,21.95,22.0,61200.0,16.5701,16.5852,16.5475,16.5852,61200.0
2005-12-06 15:05:00,22.0,22.0,21.98,21.98,13400.0,16.5852,16.5852,16.5701,16.5701,13400.0
2005-12-06 15:10:00,21.98,21.99,21.93,21.93,8000.0,16.5701,16.5777,16.5324,16.5324,8000.0
2005-12-06 15:15:00,21.93,21.95,21.93,21.95,10800.0,16.5324,16.5475,16.5324,16.5475,10800.0
2005-12-06 15:20:00,21.95,21.96,21.94,21.94,8800.0,16.5475,16.5551,16.54,16.54,8800.0
2005-12-06 15:25:00,21.93,21.93,21.93,21.93,4800.0,16.5324,16.5324,16.5324,16.5324,4800.0
2005-12-06 15:30:00,21.93,21.96,21.93,21.95,33400.0,16.5324,16.5551,16.5324,16.5475,33400.0
2005-12-06 15:35:00,21.95,21.95,21.94,21.95,32000.0,16.5475,16.5475,16.54,16.5475,32000.0
2005-12-06 15:40:00,21.95,21.95,21.94,21.94,15200.0,16.5475,16.5475,16.54,16.54,15200.0
2005-12-06 15:45:00,21.95,21.95,21.93,21.93,10400.0,16.5475,16.5475,16.5324,16.5324,10400.0
2005-12-06 15:50:00,21.93,21.96,21.93,21.93,20200.0,16.5324,16.5551,16.5324,16.5324,20200.0
2005-12-06 15:55:00,21.93,21.95,21.93,21.95,30600.0,16.5324,16.5475,16.5324,16.5475,30600.0
2005-12-07 09:30:00,21.7,21.89,21.7,21.89,57200.0,16.359,16.5023,16.359,16.5023,57200.0
2005-12-07 09:35:00,21.9,21.94,21.85,21.88,16200.0,16.5098,16.54,16.4721,16.4947,16200.0
2005-12-07 09:40:00,21.86,21.9,21.86,21.89,10200.0,16.4797,16.5098,16.4797,16.5023,10200.0
2005-12-07 09:45:00,21.89,22.0,21.89,22.0,51200.0,16.5023,16.5852,16.5023,16.5852,51200.0
2005-12-07 09:50:00,22.05,22.07,22.01,22.03,8800.0,16.6229,16.638,16.5927,16.6078,8800.0
2005-12-07 09:55:00,22.04,22.07,22.02,22.02,8600.0,16.6154,16.638,16.6003,16.6003,8600.0
2005-12-07 10:00:00,22.02,22.11,22.01,22.11,18000.0,16.6003,16.6681,16.5927,16.6681,18000.0
2005-12-07 10:05:00,22.11,22.13,22.0,22.12,37800.0,16.6681,16.6832,16.5852,16.6757,37800.0
2005-12-07 10:10:00,22.13,22.2,22.13,22.2,6400.0,16.6832,16.736,16.6832,16.736,6400.0
2005-12-07 10:15:00,22.2,22.23,22.1,22.11,7600.0,16.736,16.7586,16.6606,16.6681,7600.0
2005-12-07 10:20:00,22.14,22.16,22.12,22.15,11400.0,16.6908,16.7058,16.6757,16.6983,11400.0
2005-12-07 10:25:00,22.15,22.15,22.1,22.1,30000.0,16.6983,16.6983,16.6606,16.6606,30000.0
2005-12-07 10:30:00,22.09,22.1,22.04,22.04,19800.0,16.6531,16.6606,16.6154,16.6154,19800.0
2005-12-07 10:35:00,22.05,22.05,22.0,22.02,17600.0,16.6229,16.6229,16.5852,16.6003,17600.0
2005-12-07 10:40:00,22.0,22.03,21.98,22.02,19800.0,16.5852,16.6078,16.5701,16.6003,19800.0
2005-12-07 10:45:00,22.02,22.02,21.98,21.99,3800.0,16.6003,16.6003,16.5701,16.5777,3800.0
2005-12-07 10:50:00,21.99,21.99,21.97,21.97,5800.0,16.5777,16.5777,16.5626,16.5626,5800.0
2005-12-07 10:55:00,21.98,22.0,21.98,22.0,6800.0,16.5701,16.5852,16.5701,16.5852,6800.0
2005-12-07 11:00:00,22.0,22.02,22.0,22.0,5400.0,16.5852,16.6003,16.5852,16.5852,5400.0
2005-12-07 11:05:00,22.0,22.0,21.99,21.99,4400.0,16.5852,16.5852,16.5777,16.5777,4400.0
2005-12-07 11:10:00,21.99,22.02,21.99,22.0,10200.0,16.5777,16.6003,16.5777,16.5852,10200.0
2005-12-07 11:15:00,22.0,22.0,22.0,22.0,8000.0,16.5852,16.5852,16.5852,16.5852,8000.0
2005-12-07 11:20:00,22.01,22.04,22.0,22.03,8400.0,16.5927,16.6154,16.5852,16.6078,8400.0
2005-12-07 11:25:00,22.03,22.03,22.01,22.01,7000.0,16.6078,16.6078,16.5927,16.5927,7000.0
2005-12-07 11:30:00,22.03,22.03,21.99,21.99,6600.0,16.6078,16.6078,16.5777,16.5777,6600.0
2005-12-07 11:35:00,21.99,22.01,21.99,22.0,30400.0,16.5777,16.5927,16.5777,16.5852,30400.0
2005-12-07 11:40:00,22.0,22.02,22.0,22.0,6200.0,16.5852,16.6003,16.5852,16.5852,6200.0
2005-12-07 11:45:00,22.0,22.01,22.0,22.0,5800.0,16.5852,16.5927,16.5852,16.5852,5800.0
2005-12-07 11:50:00,22.0,22.0,22.0,22.0,6600.0,16.5852,16.5852,16.5852,16.5852,6600.0
2005-12-07 11:55:00,22.01,22.01,21.99,21.99,21200.0,16.5927,16.5927,16.5777,16.5777,21200.0
2005-12-07 12:00:00,21.99,22.0,21.99,22.0,15600.0,16.5777,16.5852,16.5777,16.5852,15600.0
2005-12-07 12:05:00,22.0,22.01,22.0,22.0,2600.0,16.5852,16.5927,16.5852,16.5852,2600.0
2005-12-07 12:10:00,22.0,22.0,21.99,21.99,8000.0,16.5852,16.5852,16.5777,16.5777,8000.0
2005-12-07 12:15:00,21.99,22.0,21.98,22.0,4600.0,16.5777,16.5852,16.5701,16.5852,4600.0
2005-12-07 12:20:00,22.0,22.02,22.0,22.02,21000.0,16.5852,16.6003,16.5852,16.6003,21000.0
2005-12-07 12:25:00,22.03,22.03,22.0,22.0,9000.0,16.6078,16.6078,16.5852,16.5852,9000.0
2005-12-07 12:30:00,22.0,22.0,21.97,21.98,13200.0,16.5852,16.5852,16.5626,16.5701,13200.0
2005-12-07 12:35:00,21.98,21.99,21.98,21.99,9200.0,16.5701,16.5777,16.5701,16.5777,9200.0
2005-12-07 12:40:00,21.99,22.02,21.99,22.02,75600.0,16.5777,16.6003,16.5777,16.6003,75600.0
2005-12-07 12:45:00,22.04,22.05,22.03,22.04,5200.0,16.6154,16.6229,16.6078,16.6154,5200.0
2005-12-07 12:50:00,22.04,22.05,22.03,22.04,6800.0,16.6154,16.6229,16.6078,16.6154,6800.0
2005-12-07 12:55:00,22.05,22.05,22.04,22.04,12800.0,16.6229,16.6229,16.6154,16.6154,12800.0
2005-12-07 13:00:00,22.04,22.05,22.04,22.05,8600.0,16.6154,16.6229,16.6154,16.6229,8600.0
2005-12-07 13:05:00,22.05,22.05,22.01,22.01,6000.0,16.6229,16.6229,16.5927,16.5927,6000.0
2005-12-07 13:10:00,22.01,22.02,22.0,22.0,1600.0,16.5927,16.6003,16.5852,16.5852,1600.0
2005-12-07 13:15:00,22.01,22.04,22.01,22.03,4400.0,16.5927,16.6154,16.5927,16.6078,4400.0
2005-12-07 13:20:00,22.03,22.04,22.03,22.03,5400.0,16.6078,16.6154,16.6078,16.6078,5400.0
2005-12-07 13:25:00,22.03,22.05,22.0,22.03,47200.0,16.6078,16.6229,16.5852,16.6078,47200.0
2005-12-07 13:30:00,22.03,22.03,21.98,21.98,5200.0,16.6078,16.6078,16.5701,16.5701,5200.0
2005-12-07 13:35:00,22.0,22.02,21.99,22.0,8600.0,16.5852,16.6003,16.5777,16.5852,8600.0
2005-12-07 13:40:00,22.0,22.04,21.99,22.04,12800.0,16.5852,16.6154,16.5777,16.6154,12800.0
2005-12-07 13:45:00,22.04,22.07,22.02,22.03,11200.0,16.6154,16.638,16.6003,16.6078,11200.0
2005-12-07 13:50:00,22.03,22.03,22.0,22.0,7400.0,16.6078,16.6078,16.5852,16.5852,7400.0
2005-12-07 13:55:00,22.0,22.1,22.0,22.04,46400.0,16.5852,16.6606,16.5852,16.6154,46400.0
2005-12-07 14:00:00,22.04,22.04,22.01,22.02,7000.0,16.6154,16.6154,16.5927,16.6003,7000.0
2005-12-07 14:05:00,22.02,22.05,22.0,22.05,10800.0,16.6003,16.6229,16.5852,16.6229,10800.0
2005-12-07 14:10:00,22.06,22.06,22.03,22.03,6800.0,16.6304,16.6304,16.6078,16.6078,6800.0
2005-12-07 14:15:00,22.03,22.03,21.99,21.99,4000.0,16.6078,16.6078,16.5777,16.5777,4000.0
2005-12-07 14:20:00,21.99,22.0,21.98,22.0,5000.0,16.5777,16.5852,16.5701,16.5852,5000.0
2005-12-07 14:25:00,22.0,22.03,22.0,22.03,5400.0,16.5852,16.6078,16.5852,16.6078,5400.0
2005-12-07 14:30:00,22.03,22.03,21.97,21.99,13000.0,16.6078,16.6078,16.5626,16.5777,13000.0
2005-12-07 14:35:00,21.98,21.98,21.96,21.98,2600.0,16.5701,16.5701,16.5551,16.5701,2600.0
2005-12-07 14:40:00,21.98,21.99,21.96,21.98,12200.0,16.5701,16.5777,16.5551,16.5701,12200.0
2005-12-07 14:45:00,21.98,21.98,21.97,21.98,7800.0,16.5701,16.5701,16.5626,16.5701,7800.0
2005-12-07 14:50:00,21.98,21.98,21.97,21.98,10800.0,16.5701,16.5701,16.5626,16.5701,10800.0
2005-12-07 14:55:00,21.97,21.98,21.97,21.98,5000.0,16.5626,16.5701,16.5626,16.5701,5000.0
2005-12-07 15:00:00,21.97,21.97,21.93,21.93,11200.0,16.5626,16.5626,16.5324,16.5324,11200.0
2005-12-07 15:05:00,21.93,22.0,21.92,22.0,4600.0,16.5324,16.5852,16.5249,16.5852,4600.0
2005-12-07 15:10:00,21.99,21.99,21.96,21.96,9200.0,16.5777,16.5777,16.5551,16.5551,9200.0
2005-12-07 15:15:00,21.97,22.0,21.96,21.96,34800.0,16.5626,16.5852,16.5551,16.5551,34800.0
2005-12-07 15:20:00,21.96,21.97,21.96,21.96,1600.0,16.5551,16.5626,16.5551,16.5551,1600.0
2005-12-07 15:25:00,21.97,22.0,21.97,22.0,5200.0,16.5626,16.5852,16.5626,16.5852,5200.0
2005-12-07 15:30:00,22.0,22.03,22.0,22.03,14600.0,16.5852,16.6078,16.5852,16.6078,14600.0
2005-12-07 15:35:00,22.03,22.03,21.98,21.98,6600.0,16.6078,16.6078,16.5701,16.5701,6600.0
2005-12-07 15:40:00,21.98,22.01,21.97,22.0,26800.0,16.5701,16.5927,16.5626,16.5852,26800.0
2005-12-07 15:45:00,22.0,22.0,22.0,22.0,182200.0,16.5852,16.5852,16.5852,16.5852,182200.0
2005-12-07 15:50:00,22.0,22.0,22.0,22.0,44000.0,16.5852,16.5852,16.5852,16.5852,44000.0
2005-12-07 15:55:00,22.0,22.0,21.97,22.0,40000.0,16.5852,16.5852,16.5626,16.5852,40000.0
2005-12-08 09:30:00,22.0,22.08,22.0,22.08,7400.0,16.5852,16.6455,16.5852,16.6455,7400.0
2005-12-08 09:35:00,22.13,22.18,22.13,22.18,3800.0,16.6832,16.7209,16.6832,16.7209,3800.0
2005-12-08 09:40:00,22.19,22.19,22.18,22.18,7400.0,16.7284,16.7284,16.7209,16.7209,7400.0
2005-12-08 09:45:00,22.18,22.2,22.18,22.2,43800.0,16.7209,16.736,16.7209,16.736,43800.0
2005-12-08 09:50:00,22.2,22.25,22.2,22.25,29600.0,16.736,16.7737,16.736,16.7737,29600.0
2005-12-08 09:55:00,22.24,22.25,22.22,22.24,26200.0,16.7661,16.7737,16.7511,16.7661,26200.0
2005-12-08 10:00:00,22.24,22.25,22.23,22.24,8200.0,16.7661,16.7737,16.7586,16.7661,8200.0
2005-12-08 10:05:00,22.25,22.25,22.22,22.22,6400.0,16.7737,16.7737,16.7511,16.7511,6400.0
2005-12-08 10:10:00,22.2,22.2,22.19,22.19,3200.0,16.736,16.736,16.7284,16.7284,3200.0
2005-12-08 10:15:00,22.2,22.23,22.2,22.23,19200.0,16.736,16.7586,16.736,16.7586,19200.0
2005-12-08 10:20:00,22.23,22.23,22.19,22.21,23200.0,16.7586,16.7586,16.7284,16.7435,23200.0
2005-12-08 10:25:00,22.2,22.2,22.15,22.15,32400.0,16.736,16.736,16.6983,16.6983,32400.0
2005-12-08 10:30:00,22.17,22.21,22.17,22.2,11400.0,16.7134,16.7435,16.7134,16.736,11400.0
2005-12-08 10:35:00,22.18,22.2,22.11,22.11,142200.0,16.7209,16.736,16.6681,16.6681,142200.0
2005-12-08 10:40:00,22.15,22.15,22.13,22.13,10800.0,16.6983,16.6983,16.6832,16.6832,10800.0
2005-12-08 10:45:00,22.13,22.13,22.11,22.12,25000.0,16.6832,16.6832,16.6681,16.6757,25000.0
2005-12-08 10:50:00,22.12,22.13,22.06,22.11,40800.0,16.6757,16.6832,16.6304,16.6681,40800.0
2005-12-08 10:55:00,22.11,22.13,22.11,22.13,35200.0,16.6681,16.6832,16.6681,16.6832,35200.0
2005-12-08 11:00:00,22.13,22.13,22.11,22.11,29800.0,16.6832,16.6832,16.6681,16.6681,29800.0
2005-12-08 11:05:00,22.11,22.11,22.09,22.11,32000.0,16.6681,16.6681,16.6531,16.6681,32000.0
2005-12-08 11:10:00,22.11,22.13,22.11,22.13,32000.0,16.6681,16.6832,16.6681,16.6832,32000.0
2005-12-08 11:15:00,22.13,22.13,22.11,22.13,13000.0,16.6832,16.6832,16.6681,16.6832,13000.0
2005-12-08 11:20:00,22.13,22.13,22.11,22.11,15800.0,16.6832,16.6832,16.6681,16.6681,15800.0
2005-12-08 11:25:00,22.11,22.12,22.11,22.12,3600.0,16.6681,16.6757,16.6681,16.6757,3600.0
2005-12-08 11:30:00,22.12,22.13,22.11,22.13,156600.0,16.6757,16.6832,16.6681,16.6832,156600.0
2005-12-08 11:35:00,22.13,22.15,22.13,22.15,144200.0,16.6832,16.6983,16.6832,16.6983,144200.0
2005-12-08 11:40:00,22.17,22.18,22.15,22.18,9400.0,16.7134,16.7209,16.6983,16.7209,9400.0
2005-12-08 11:45:00,22.18,22.18,22.16,22.18,10400.0,16.7209,16.7209,16.7058,16.7209,10400.0
2005-12-08 11:50:00,22.18,22.2,22.18,22.18,12200.0,16.7209,16.736,16.7209,16.7209,12200.0
2005-12-08 11:55:00,22.18,22.19,22.18,22.18,1800.0,16.7209,16.7284,16.7209,16.7209,1800.0
2005-12-08 12:00:00,22.18,22.2,22.15,22.19,19200.0,16.7209,16.736,16.6983,16.7284,19200.0
2005-12-08 12:05:00,22.18,22.18,22.16,22.16,7200.0,16.7209,16.7209,16.7058,16.7058,7200.0
2005-12-08 12:10:00,22.16,22.18,22.16,22.17,1000.0,16.7058,16.7209,16.7058,16.7134,1000.0
2005-12-08 12:15:00,22.17,22.18,22.17,22.18,6800.0,16.7134,16.7209,16.7134,16.7209,6800.0
2005-12-08 12:20:00,22.18,22.18,22.16,22.16,13200.0,16.7209,16.7209,16.7058,16.7058,13200.0
2005-12-08 12:25:00,22.15,22.16,22.14,22.15,10200.0,16.6983,16.7058,16.6908,16.6983,10200.0
2005-12-08 12:30:00,22.15,22.15,22.15,22.15,1400.0,16.6983,16.6983,16.6983,16.6983,1400.0
2005-12-08 12:35:00,22.15,22.17,22.15,22.17,7200.0,16.6983,16.7134,16.6983,16.7134,7200.0
2005-12-08 12:40:00,22.17,22.17,22.14,22.17,10000.0,16.7134,16.7134,16.6908,16.7134,10000.0
2005-12-08 12:45:00,22.18,22.18,22.15,22.17,2200.0,16.7209,16.7209,16.6983,16.7134,2200.0
2005-12-08 12:50:00,22.16,22.17,22.16,22.17,5600.0,16.7058,16.7134,16.7058,16.7134,5600.0
2005-12-08 12:55:00,22.16,22.17,22.16,22.17,5200.0,16.7058,16.7134,16.7058,16.7134,5200.0
2005-12-08 13:00:00,22.17,22.18,22.16,22.16,3600.0,16.7134,16.7209,16.7058,16.7058,3600.0
2005-12-08 13:05:00,22.16,22.16,22.15,22.15,2600.0,16.7058,16.7058,16.6983,16.6983,2600.0
2005-12-08 13:10:00,22.15,22.15,22.14,22.14,4000.0,16.6983,16.6983,16.6908,16.6908,4000.0
2005-12-08 13:15:00,22.14,22.14,22.13,22.13,4400.0,16.6908,16.6908,16.6832,16.6832,4400.0
2005-12-08 13:20:00,22.13,22.13,22.09,22.1,37000.0,16.6832,16.6832,16.6531,16.6606,37000.0
2005-12-08 13:25:00,22.1,22.1,22.09,22.1,24400.0,16.6606,16.6606,16.6531,16.6606,24400.0
2005-12-08 13:30:00,22.1,22.11,22.1,22.11,5800.0,16.6606,16.6681,16.6606,16.6681,5800.0
2005-12-08 13:35:00,22.12,22.12,22.11,22.11,800.0,16.6757,16.6757,16.6681,16.6681,800.0
2005-12-08 13:40:00,22.11,22.11,22.09,22.09,6000.0,16.6681,16.6681,16.6531,16.6531,6000.0
2005-12-08 13:45:00,22.1,22.11,22.1,22.11,6800.0,16.6606,16.6681,16.6606,16.6681,6800.0
2005-12-08 13:50:00,22.11,22.12,22.11,22.12,2400.0,16.6681,16.6757,16.6681,16.6757,2400.0
2005-12-08 13:55:00,22.12,22.12,22.12,22.12,4400.0,16.6757,16.6757,16.6757,16.6757,4400.0
2005-12-08 14:00:00,22.13,22.13,22.13,22.13,3000.0,16.6832,16.6832,16.6832,16.6832,3000.0
2005-12-08 14:05:00,22.13,22.14,22.11,22.13,18600.0,16.6832,16.6908,16.6681,16.6832,18600.0
2005-12-08 14:10:00,22.14,22.15,22.13,22.14,50400.0,16.6908,16.6983,16.6832,16.6908,50400.0
2005-12-08 14:15:00,22.14,22.14,22.11,22.14,50000.0,16.6908,16.6908,16.6681,16.6908,50000.0
2005-12-08 14:20:00,22.14,22.15,22.13,22.14,23000.0,16.6908,16.6983,16.6832,16.6908,23000.0
2005-12-08 14:25:00,22.13,22.15,22.12,22.14,17000.0,16.6832,16.6983,16.6757,16.6908,17000.0
2005-12-08 14:30:00,22.14,22.15,22.14,22.14,18600.0,16.6908,16.6983,16.6908,16.6908,18600.0
2005-12-08 14:35:00,22.14,22.14,22.13,22.13,2400.0,16.6908,16.6908,16.6832,16.6832,2400.0
2005-12-08 14:40:00,22.13,22.13,22.13,22.13,200.0,16.6832,16.6832,16.6832,16.6832,200.0
2005-12-08 14:45:00,22.13,22.13,22.11,22.11,4400.0,16.6832,16.6832,16.6681,16.6681,4400.0
2005-12-08 14:50:00,22.11,22.12,22.11,22.12,10200.0,16.6681,16.6757,16.6681,16.6757,10200.0
2005-12-08 14:55:00,22.13,22.13,22.11,22.13,4800.0,16.6832,16.6832,16.6681,16.6832,4800.0
2005-12-08 15:00:00,22.14,22.14,22.14,22.14,65200.0,16.6908,16.6908,16.6908,16.6908,65200.0
2005-12-08 15:05:00,22.14,22.16,22.13,22.15,20600.0,16.6908,16.7058,16.6832,16.6983,20600.0
2005-12-08 15:10:00,22.15,22.18,22.15,22.18,3000.0,16.6983,16.7209,16.6983,16.7209,3000.0
2005-12-08 15:15:00,22.17,22.18,22.16,22.18,30200.0,16.7134,16.7209,16.7058,16.7209,30200.0
2005-12-08 15:20:00,22.17,22.17,22.15,22.15,1600.0,16.7134,16.7134,16.6983,16.6983,1600.0
2005-12-08 15:25:00,22.15,22.18,22.14,22.18,21200.0,16.6983,16.7209,16.6908,16.7209,21200.0
2005-12-08 15:30:00,22.18,22.2,22.18,22.2,22400.0,16.7209,16.736,16.7209,16.736,22400.0
2005-12-08 15:35:00,22.2,22.21,22.18,22.21,65400.0,16.736,16.7435,16.7209,16.7435,65400.0
2005-12-08 15:40:00,22.21,22.23,22.2,22.23,13000.0,16.7435,16.7586,16.736,16.7586,13000.0
2005-12-08 15:45:00,22.23,22.24,22.22,22.24,18600.0,16.7586,16.7661,16.7511,16.7661,18600.0
2005-12-08 15:50:00,22.25,22.25,22.25,22.25,8800.0,16.7737,16.7737,16.7737,16.7737,8800.0
2005-12-08 15:55:00,22.24,22.25,22.23,22.23,32000.0,16.7661,16.7737,16.7586,16.7586,32000.0
2005-12-09 09:30:00,22.15,22.17,22.05,22.13,11200.0,16.6983,16.7134,16.6229,16.6832,11200.0
2005-12-09 09:35:00,22.13,22.15,22.13,22.15,400.0,16.6832,16.6983,16.6832,16.6983,400.0
2005-12-09 09:40:00,22.16,22.21,22.16,22.21,17600.0,16.7058,16.7435,16.7058,16.7435,17600.0
2005-12-09 09:45:00,22.21,22.22,22.18,22.2,3200.0,16.7435,16.7511,16.7209,16.736,3200.0
2005-12-09 09:50:00,22.21,22.28,22.21,22.25,35000.0,16.7435,16.7963,16.7435,16.7737,35000.0
2005-12-09 09:55:00,22.25,22.28,22.18,22.18,15400.0,16.7737,16.7963,16.7209,16.7209,15400.0
2005-12-09 10:00:00,22.18,22.18,22.16,22.16,12000.0,16.7209,16.7209,16.7058,16.7058,12000.0
2005-12-09 10:05:00,22.17,22.18,22.15,22.16,9600.0,16.7134,16.7209,16.6983,16.7058,9600.0
2005-12-09 10:10:00,22.16,22.17,22.12,22.17,5000.0,16.7058,16.7134,16.6757,16.7134,5000.0
2005-12-09 10:15:00,22.17,22.18,22.14,22.15,4400.0,16.7134,16.7209,16.6908,16.6983,4400.0
2005-12-09 10:20:00,22.15,22.15,22.14,22.15,1200.0,16.6983,16.6983,16.6908,16.6983,1200.0
2005-12-09 10:25:00,22.13,22.13,22.13,22.13,400.0,16.6832,16.6832,16.6832,16.6832,400.0
2005-12-09 10:30:00,22.15,22.15,22.13,22.13,3000.0,16.6983,16.6983,16.6832,16.6832,3000.0
2005-12-09 10:35:00,22.09,22.12,22.09,22.12,1000.0,16.6531,16.6757,16.6531,16.6757,1000.0
2005-12-09 10:40:00,22.13,22.13,22.11,22.11,1200.0,16.6832,16.6832,16.6681,16.6681,1200.0
2005-12-09 10:45:00,22.1,22.11,22.1,22.11,2200.0,16.6606,16.6681,16.6606,16.6681,2200.0
2005-12-09 10:50:00,22.11,22.18,22.1,22.1,22800.0,16.6681,16.7209,16.6606,16.6606,22800.0
2005-12-09 10:55:00,22.11,22.11,22.09,22.11,1800.0,16.6681,16.6681,16.6531,16.6681,1800.0
2005-12-09 11:00:00,22.1,22.1,22.1,22.1,2000.0,16.6606,16.6606,16.6606,16.6606,2000.0
2005-12-09 11:05:00,22.1,22.12,22.1,22.11,8200.0,16.6606,16.6757,16.6606,16.6681,8200.0
2005-12-09 11:10:00,22.1,22.11,22.1,22.1,12600.0,16.6606,16.6681,16.6606,16.6606,12600.0
2005-12-09 11:15:00,22.1,22.11,22.1,22.1,5200.0,16.6606,16.6681,16.6606,16.6606,5200.0
2005-12-09 11:20:00,22.1,22.13,22.1,22.13,3800.0,16.6606,16.6832,16.6606,16.6832,3800.0
2005-12-09 11:25:00,22.13,22.13,22.11,22.12,7400.0,16.6832,16.6832,16.6681,16.6757,7400.0
2005-12-09 11:30:00,22.11,22.12,22.11,22.12,800.0,16.6681,16.6757,16.6681,16.6757,800.0
2005-12-09 11:35:00,22.12,22.13,22.11,22.13,4200.0,16.6757,16.6832,16.6681,16.6832,4200.0
2005-12-09 11:40:00,22.13,22.13,22.13,22.13,1000.0,16.6832,16.6832,16.6832,16.6832,1000.0
2005-12-09 11:45:00,22.13,22.15,22.12,22.15,4600.0,16.6832,16.6983,16.6757,16.6983,4600.0
2005-12-09 11:50:00,22.15,22.16,22.15,22.15,12000.0,16.6983,16.7058,16.6983,16.6983,12000.0
2005-12-09 11:55:00,22.16,22.23,22.16,22.22,7800.0,16.7058,16.7586,16.7058,16.7511,7800.0
2005-12-09 12:00:00,22.22,22.23,22.21,22.23,8400.0,16.7511,16.7586,16.7435,16.7586,8400.0
2005-12-09 12:05:00,22.23,22.25,22.23,22.24,10200.0,16.7586,16.7737,16.7586,16.7661,10200.0
2005-12-09 12:10:00,22.24,22.24,22.24,22.24,4600.0,16.7661,16.7661,16.7661,16.7661,4600.0
2005-12-09 12:15:00,22.24,22.24,22.23,22.23,1000.0,16.7661,16.7661,16.7586,16.7586,1000.0
2005-12-09 12:20:00,22.23,22.23,22.22,22.22,9600.0,16.7586,16.7586,16.7511,16.7511,9600.0
2005-12-09 12:25:00,22.22,22.22,22.2,22.22,5800.0,16.7511,16.7511,16.736,16.7511,5800.0
2005-12-09 12:30:00,22.23,22.23,22.23,22.23,4800.0,16.7586,16.7586,16.7586,16.7586,4800.0
2005-12-09 12:35:00,22.22,22.24,22.22,22.24,11200.0,16.7511,16.7661,16.7511,16.7661,11200.0
2005-12-09 12:40:00,22.23,22.23,22.22,22.22,1400.0,16.7586,16.7586,16.7511,16.7511,1400.0
2005-12-09 12:45:00,22.22,22.23,22.22,22.23,1200.0,16.7511,16.7586,16.7511,16.7586,1200.0
2005-12-09 12:50:00,22.23,22.23,22.22,22.22,6600.0,16.7586,16.7586,16.7511,16.7511,6600.0
2005-12-09 12:55:00,22.23,22.23,22.23,22.23,800.0,16.7586,16.7586,16.7586,16.7586,800.0
2005-12-09 13:00:00,22.23,22.23,22.22,22.22,7600.0,16.7586,16.7586,16.7511,16.7511,7600.0
2005-12-09 13:05:00,22.22,22.28,22.22,22.28,11800.0,16.7511,16.7963,16.7511,16.7963,11800.0
2005-12-09 13:10:00,22.28,22.28,22.26,22.28,18200.0,16.7963,16.7963,16.7812,16.7963,18200.0
2005-12-09 13:15:00,22.29,22.3,22.28,22.3,1600.0,16.8038,16.8114,16.7963,16.8114,1600.0
2005-12-09 13:20:00,22.3,22.3,22.27,22.27,34600.0,16.8114,16.8114,16.7888,16.7888,34600.0
2005-12-09 13:25:00,22.25,22.26,22.24,22.26,4400.0,16.7737,16.7812,16.7661,16.7812,4400.0
2005-12-09 13:30:00,22.23,22.24,22.23,22.24,3800.0,16.7586,16.7661,16.7586,16.7661,3800.0
2005-12-09 13:35:00,22.24,22.27,22.23,22.24,9000.0,16.7661,16.7888,16.7586,16.7661,9000.0
2005-12-09 13:40:00,22.26,22.26,22.26,22.26,1800.0,16.7812,16.7812,16.7812,16.7812,1800.0
2005-12-09 13:45:00,22.27,22.27,22.21,22.21,2200.0,16.7888,16.7888,16.7435,16.7435,2200.0
2005-12-09 13:50:00,22.21,22.23,22.21,22.23,6800.0,16.7435,16.7586,16.7435,16.7586,6800.0
2005-12-09 13:55:00,22.22,22.22,22.22,22.22,800.0,16.7511,16.7511,16.7511,16.7511,800.0
2005-12-09 14:00:00,22.21,22.22,22.21,22.22,1600.0,16.7435,16.7511,16.7435,16.7511,1600.0
2005-12-09 14:05:00,22.23,22.23,22.22,22.23,5000.0,16.7586,16.7586,16.7511,16.7586,5000.0
2005-12-09 14:10:00,22.22,22.23,22.22,22.23,2000.0,16.7511,16.7586,16.7511,16.7586,2000.0
2005-12-09 14:15:00,22.23,22.23,22.22,22.23,6600.0,16.7586,16.7586,16.7511,16.7586,6600.0
2005-12-09 14:20:00,22.23,22.23,22.21,22.21,12200.0,16.7586,16.7586,16.7435,16.7435,12200.0
2005-12-09 14:25:00,22.21,22.22,22.21,22.22,10600.0,16.7435,16.7511,16.7435,16.7511,10600.0
2005-12-09 14:30:00,22.22,22.22,22.18,22.18,31400.0,16.7511,16.7511,16.7209,16.7209,31400.0
2005-12-09 14:35:00,22.17,22.18,22.15,22.15,4400.0,16.7134,16.7209,16.6983,16.6983,4400.0
2005-12-09 14:40:00,22.15,22.17,22.15,22.17,5600.0,16.6983,16.7134,16.6983,16.7134,5600.0
2005-12-09 14:45:00,22.19,22.19,22.17,22.17,1000.0,16.7284,16.7284,16.7134,16.7134,1000.0
2005-12-09 14:50:00,22.17,22.18,22.13,22.15,6000.0,16.7134,16.7209,16.6832,16.6983,6000.0
2005-12-09 14:55:00,22.17,22.17,22.15,22.15,2400.0,16.7134,16.7134,16.6983,16.6983,2400.0
2005-12-09 15:00:00,22.17,22.18,22.17,22.18,600.0,16.7134,16.7209,16.7134,16.7209,600.0
2005-12-09 15:05:00,22.18,22.18,22.17,22.17,600.0,16.7209,16.7209,16.7134,16.7134,600.0
2005-12-09 15:10:00,22.18,22.19,22.18,22.18,4800.0,16.7209,16.7284,16.7209,16.7209,4800.0
2005-12-09 15:15:00,22.2,22.2,22.18,22.2,6000.0,16.736,16.736,16.7209,16.736,6000.0
2005-12-09 15:20:00,22.22,22.3,22.22,22.27,10200.0,16.7511,16.8114,16.7511,16.7888,10200.0
2005-12-09 15:25:00,22.26,22.36,22.26,22.29,10400.0,16.7812,16.8566,16.7812,16.8038,10400.0
2005-12-09 15:30:00,22.29,22.3,22.25,22.25,5200.0,16.8038,16.8114,16.7737,16.7737,5200.0
2005-12-09 15:35:00,22.25,22.29,22.25,22.29,11600.0,16.7737,16.8038,16.7737,16.8038,11600.0
2005-12-09 15:40:00,22.3,22.3,22.25,22.26,37400.0,16.8114,16.8114,16.7737,16.7812,37400.0
2005-12-09 15:45:00,22.26,22.26,22.25,22.25,11000.0,16.7812,16.7812,16.7737,16.7737,11000.0
2005-12-09 15:50:00,22.25,22.25,22.23,22.23,33400.0,16.7737,16.7737,16.7586,16.7586,33400.0
2005-12-09 15:55:00,22.2,22.21,22.2,22.21,12200.0,16.736,16.7435,16.736,16.7435,12200.0
2005-12-12 09:30:00,22.45,22.63,22.25,22.55,122000.0,16.9245,17.0601,16.7737,16.9998,122000.0
2005-12-12 09:35:00,22.55,22.65,22.53,22.53,174600.0,16.9998,17.0752,16.9848,16.9848,174600.0
2005-12-12 09:40:00,22.51,22.53,22.49,22.49,51000.0,16.9697,16.9848,16.9546,16.9546,51000.0
2005-12-12 09:45:00,22.52,22.55,22.49,22.53,6800.0,16.9772,16.9998,16.9546,16.9848,6800.0
2005-12-12 09:50:00,22.53,22.54,22.48,22.5,126600.0,16.9848,16.9923,16.9471,16.9621,126600.0
2005-12-12 09:55:00,22.5,22.5,22.4,22.4,73000.0,16.9621,16.9621,16.8868,16.8868,73000.0
2005-12-12 10:00:00,22.42,22.42,22.35,22.36,28800.0,16.9018,16.9018,16.8491,16.8566,28800.0
2005-12-12 10:05:00,22.36,22.45,22.36,22.45,57400.0,16.8566,16.9245,16.8566,16.9245,57400.0
2005-12-12 10:10:00,22.47,22.53,22.44,22.49,35600.0,16.9395,16.9848,16.9169,16.9546,35600.0
2005-12-12 10:15:00,22.49,22.53,22.48,22.52,21000.0,16.9546,16.9848,16.9471,16.9772,21000.0
2005-12-12 10:20:00,22.53,22.54,22.49,22.53,13000.0,16.9848,16.9923,16.9546,16.9848,13000.0
2005-12-12 10:25:00,22.54,22.55,22.52,22.55,9200.0,16.9923,16.9998,16.9772,16.9998,9200.0
2005-12-12 10:30:00,22.55,22.55,22.52,22.53,9200.0,16.9998,16.9998,16.9772,16.9848,9200.0
2005-12-12 10:35:00,22.53,22.54,22.51,22.54,18400.0,16.9848,16.9923,16.9697,16.9923,18400.0
2005-12-12 10:40:00,22.54,22.54,22.48,22.48,13800.0,16.9923,16.9923,16.9471,16.9471,13800.0
2005-12-12 10:45:00,22.48,22.5,22.46,22.46,3800.0,16.9471,16.9621,16.932,16.932,3800.0
2005-12-12 10:50:00,22.47,22.47,22.45,22.47,3200.0,16.9395,16.9395,16.9245,16.9395,3200.0
2005-12-12 10:55:00,22.47,22.47,22.47,22.47,2400.0,16.9395,16.9395,16.9395,16.9395,2400.0
2005-12-12 11:00:00,22.47,22.47,22.42,22.43,18400.0,16.9395,16.9395,16.9018,16.9094,18400.0
2005-12-12 11:05:00,22.43,22.44,22.43,22.44,1200.0,16.9094,16.9169,16.9094,16.9169,1200.0
2005-12-12 11:10:00,22.43,22.43,22.42,22.42,51000.0,16.9094,16.9094,16.9018,16.9018,51000.0
2005-12-12 11:15:00,22.42,22.44,22.41,22.44,6200.0,16.9018,16.9169,16.8943,16.9169,6200.0
2005-12-12 11:20:00,22.47,22.5,22.47,22.47,20800.0,16.9395,16.9621,16.9395,16.9395,20800.0
2005-12-12 11:25:00,22.47,22.48,22.46,22.46,76200.0,16.9395,16.9471,16.932,16.932,76200.0
2005-12-12 11:30:00,22.47,22.47,22.43,22.45,9200.0,16.9395,16.9395,16.9094,16.9245,9200.0
2005-12-12 11:35:00,22.45,22.48,22.45,22.48,6200.0,16.9245,16.9471,16.9245,16.9471,6200.0
2005-12-12 11:40:00,22.48,22.5,22.43,22.43,20000.0,16.9471,16.9621,16.9094,16.9094,20000.0
2005-12-12 11:45:00,22.43,22.43,22.4,22.4,6800.0,16.9094,16.9094,16.8868,16.8868,6800.0
2005-12-12 11:50:00,22.4,22.4,22.34,22.4,41000.0,16.8868,16.8868,16.8415,16.8868,41000.0
2005-12-12 11:55:00,22.4,22.42,22.39,22.39,14200.0,16.8868,16.9018,16.8792,16.8792,14200.0
2005-12-12 12:00:00,22.39,22.4,22.39,22.39,6000.0,16.8792,16.8868,16.8792,16.8792,6000.0
2005-12-12 12:05:00,22.4,22.41,22.39,22.41,6000.0,16.8868,16.8943,16.8792,16.8943,6000.0
2005-12-12 12:10:00,22.41,22.43,22.38,22.4,21200.0,16.8943,16.9094,16.8717,16.8868,21200.0
2005-12-12 12:15:00,22.4,22.42,22.39,22.41,4400.0,16.8868,16.9018,16.8792,16.8943,4400.0
2005-12-12 12:20:00,22.4,22.41,22.39,22.39,17200.0,16.8868,16.8943,16.8792,16.8792,17200.0
2005-12-12 12:25:00,22.36,22.4,22.36,22.4,13600.0,16.8566,16.8868,16.8566,16.8868,13600.0
2005-12-12 12:30:00,22.41,22.41,22.33,22.37,12600.0,16.8943,16.8943,16.834,16.8641,12600.0
2005-12-12 12:35:00,22.37,22.37,22.36,22.36,8400.0,16.8641,16.8641,16.8566,16.8566,8400.0
2005-12-12 12:40:00,22.36,22.42,22.36,22.4,12000.0,16.8566,16.9018,16.8566,16.8868,12000.0
2005-12-12 12:45:00,22.39,22.42,22.39,22.39,9000.0,16.8792,16.9018,16.8792,16.8792,9000.0
2005-12-12 12:50:00,22.39,22.39,22.38,22.39,1400.0,16.8792,16.8792,16.8717,16.8792,1400.0
2005-12-12 12:55:00,22.43,22.43,22.43,22.43,4200.0,16.9094,16.9094,16.9094,16.9094,4200.0
2005-12-12 13:00:00,22.46,22.46,22.4,22.4,3000.0,16.932,16.932,16.8868,16.8868,3000.0
2005-12-12 13:05:00,22.4,22.4,22.34,22.35,8200.0,16.8868,16.8868,16.8415,16.8491,8200.0
2005-12-12 13:10:00,22.35,22.37,22.35,22.35,23400.0,16.8491,16.8641,16.8491,16.8491,23400.0
2005-12-12 13:15:00,22.35,22.38,22.35,22.38,3400.0,16.8491,16.8717,16.8491,16.8717,3400.0
2005-12-12 13:20:00,22.41,22.45,22.41,22.45,4200.0,16.8943,16.9245,16.8943,16.9245,4200.0
2005-12-12 13:25:00,22.44,22.44,22.39,22.42,10600.0,16.9169,16.9169,16.8792,16.9018,10600.0
2005-12-12 13:30:00,22.43,22.43,22.42,22.42,2800.0,16.9094,16.9094,16.9018,16.9018,2800.0
2005-12-12 13:35:00,22.42,22.42,22.38,22.38,14800.0,16.9018,16.9018,16.8717,16.8717,14800.0
2005-12-12 13:40:00,22.39,22.41,22.39,22.39,1800.0,16.8792,16.8943,16.8792,16.8792,1800.0
2005-12-12 13:45:00,22.39,22.41,22.38,22.4,10800.0,16.8792,16.8943,16.8717,16.8868,10800.0
2005-12-12 13:50:00,22.4,22.4,22.38,22.39,2800.0,16.8868,16.8868,16.8717,16.8792,2800.0
2005-12-12 13:55:00,22.38,22.39,22.38,22.39,2200.0,16.8717,16.8792,16.8717,16.8792,2200.0
2005-12-12 14:00:00,22.42,22.42,22.38,22.4,54800.0,16.9018,16.9018,16.8717,16.8868,54800.0
2005-12-12 14:05:00,22.4,22.42,22.39,22.4,16600.0,16.8868,16.9018,16.8792,16.8868,16600.0
2005-12-12 14:10:00,22.4,22.4,22.35,22.35,9800.0,16.8868,16.8868,16.8491,16.8491,9800.0
2005-12-12 14:15:00,22.35,22.35,22.32,22.35,14800.0,16.8491,16.8491,16.8264,16.8491,14800.0
2005-12-12 14:20:00,22.35,22.37,22.35,22.36,11200.0,16.8491,16.8641,16.8491,16.8566,11200.0
2005-12-12 14:25:00,22.36,22.36,22.35,22.35,3200.0,16.8566,16.8566,16.8491,16.8491,3200.0
2005-12-12 14:30:00,22.35,22.35,22.34,22.35,15200.0,16.8491,16.8491,16.8415,16.8491,15200.0
2005-12-12 14:35:00,22.35,22.35,22.35,22.35,3200.0,16.8491,16.8491,16.8491,16.8491,3200.0
2005-12-12 14:40:00,22.35,22.35,22.35,22.35,9000.0,16.8491,16.8491,16.8491,16.8491,9000.0
2005-12-12 14:45:00,22.35,22.35,22.35,22.35,1600.0,16.8491,16.8491,16.8491,16.8491,1600.0
2005-12-12 14:50:00,22.35,22.35,22.35,22.35,15200.0,16.8491,16.8491,16.8491,16.8491,15200.0
2005-12-12 14:55:00,22.35,22.35,22.35,22.35,24400.0,16.8491,16.8491,16.8491,16.8491,24400.0
2005-12-12 15:00:00,22.35,22.4,22.33,22.36,19600.0,16.8491,16.8868,16.834,16.8566,19600.0
2005-12-12 15:05:00,22.4,22.4,22.35,22.35,14800.0,16.8868,16.8868,16.8491,16.8491,14800.0
2005-12-12 15:10:00,22.35,22.36,22.35,22.35,5600.0,16.8491,16.8566,16.8491,16.8491,5600.0
2005-12-12 15:15:00,22.35,22.35,22.34,22.34,3200.0,16.8491,16.8491,16.8415,16.8415,3200.0
2005-12-12 15:20:00,22.34,22.35,22.34,22.34,3400.0,16.8415,16.8491,16.8415,16.8415,3400.0
2005-12-12 15:25:00,22.34,22.34,22.32,22.34,19000.0,16.8415,16.8415,16.8264,16.8415,19000.0
2005-12-12 15:30:00,22.35,22.37,22.34,22.34,15200.0,16.8491,16.8641,16.8415,16.8415,15200.0
2005-12-12 15:35:00,22.35,22.35,22.35,22.35,6200.0,16.8491,16.8491,16.8491,16.8491,6200.0
2005-12-12 15:40:00,22.35,22.37,22.32,22.32,27600.0,16.8491,16.8641,16.8264,16.8264,27600.0
2005-12-12 15:45:00,22.32,22.36,22.28,22.35,110800.0,16.8264,16.8566,16.7963,16.8491,110800.0
2005-12-12 15:50:00,22.35,22.37,22.34,22.36,24200.0,16.8491,16.8641,16.8415,16.8566,24200.0
2005-12-12 15:55:00,22.36,22.38,22.35,22.38,130600.0,16.8566,16.8717,16.8491,16.8717,130600.0
2005-12-13 09:30:00,22.5,22.5,22.47,22.47,65200.0,16.9621,16.9621,16.9395,16.9395,65200.0
2005-12-13 09:35:00,22.45,22.45,22.38,22.38,10800.0,16.9245,16.9245,16.8717,16.8717,10800.0
2005-12-13 09:40:00,22.38,22.39,22.35,22.36,33400.0,16.8717,16.8792,16.8491,16.8566,33400.0
2005-12-13 09:45:00,22.35,22.4,22.33,22.4,64600.0,16.8491,16.8868,16.834,16.8868,64600.0
2005-12-13 09:50:00,22.37,22.39,22.32,22.38,24000.0,16.8641,16.8792,16.8264,16.8717,24000.0
2005-12-13 09:55:00,22.38,22.38,22.36,22.38,6800.0,16.8717,16.8717,16.8566,16.8717,6800.0
2005-12-13 10:00:00,22.38,22.38,22.35,22.36,27400.0,16.8717,16.8717,16.8491,16.8566,27400.0
2005-12-13 10:05:00,22.37,22.41,22.35,22.36,15800.0,16.8641,16.8943,16.8491,16.8566,15800.0
2005-12-13 10:10:00,22.36,22.38,22.35,22.36,34600.0,16.8566,16.8717,16.8491,16.8566,34600.0
2005-12-13 10:15:00,22.36,22.38,22.36,22.36,9400.0,16.8566,16.8717,16.8566,16.8566,9400.0
2005-12-13 10:20:00,22.36,22.4,22.36,22.4,26800.0,16.8566,16.8868,16.8566,16.8868,26800.0
2005-12-13 10:25:00,22.41,22.44,22.4,22.4,14400.0,16.8943,16.9169,16.8868,16.8868,14400.0
2005-12-13 10:30:00,22.38,22.39,22.36,22.39,18600.0,16.8717,16.8792,16.8566,16.8792,18600.0
2005-12-13 10:35:00,22.39,22.4,22.38,22.4,14200.0,16.8792,16.8868,16.8717,16.8868,14200.0
2005-12-13 10:40:00,22.39,22.41,22.39,22.41,17200.0,16.8792,16.8943,16.8792,16.8943,17200.0
2005-12-13 10:45:00,22.42,22.43,22.42,22.42,7000.0,16.9018,16.9094,16.9018,16.9018,7000.0
2005-12-13 10:50:00,22.41,22.41,22.36,22.39,25800.0,16.8943,16.8943,16.8566,16.8792,25800.0
2005-12-13 10:55:00,22.38,22.39,22.36,22.39,12600.0,16.8717,16.8792,16.8566,16.8792,12600.0
2005-12-13 11:00:00,22.39,22.39,22.36,22.36,11200.0,16.8792,16.8792,16.8566,16.8566,11200.0
2005-12-13 11:05:00,22.35,22.37,22.35,22.36,35600.0,16.8491,16.8641,16.8491,16.8566,35600.0
2005-12-13 11:10:00,22.36,22.38,22.36,22.37,6400.0,16.8566,16.8717,16.8566,16.8641,6400.0
2005-12-13 11:15:00,22.36,22.38,22.36,22.38,10000.0,16.8566,16.8717,16.8566,16.8717,10000.0
2005-12-13 11:20:00,22.36,22.36,22.36,22.36,7600.0,16.8566,16.8566,16.8566,16.8566,7600.0
2005-12-13 11:25:00,22.36,22.36,22.36,22.36,6600.0,16.8566,16.8566,16.8566,16.8566,6600.0
2005-12-13 11:30:00,22.36,22.42,22.36,22.39,15000.0,16.8566,16.9018,16.8566,16.8792,15000.0
2005-12-13 11:35:00,22.4,22.4,22.36,22.39,38000.0,16.8868,16.8868,16.8566,16.8792,38000.0
2005-12-13 11:40:00,22.39,22.39,22.35,22.35,30800.0,16.8792,16.8792,16.8491,16.8491,30800.0
2005-12-13 11:45:00,22.35,22.36,22.35,22.36,11200.0,16.8491,16.8566,16.8491,16.8566,11200.0
2005-12-13 11:50:00,22.39,22.4,22.38,22.39,8800.0,16.8792,16.8868,16.8717,16.8792,8800.0
2005-12-13 11:55:00,22.38,22.38,22.36,22.37,4600.0,16.8717,16.8717,16.8566,16.8641,4600.0
2005-12-13 12:00:00,22.36,22.36,22.36,22.36,17400.0,16.8566,16.8566,16.8566,16.8566,17400.0
2005-12-13 12:05:00,22.36,22.36,22.36,22.36,8800.0,16.8566,16.8566,16.8566,16.8566,8800.0
2005-12-13 12:10:00,22.36,22.39,22.35,22.35,23600.0,16.8566,16.8792,16.8491,16.8491,23600.0
2005-12-13 12:15:00,22.35,22.38,22.35,22.38,14600.0,16.8491,16.8717,16.8491,16.8717,14600.0
2005-12-13 12:20:00,22.38,22.41,22.36,22.4,15000.0,16.8717,16.8943,16.8566,16.8868,15000.0
2005-12-13 12:25:00,22.36,22.41,22.34,22.4,38200.0,16.8566,16.8943,16.8415,16.8868,38200.0
2005-12-13 12:30:00,22.4,22.41,22.37,22.38,39000.0,16.8868,16.8943,16.8641,16.8717,39000.0
2005-12-13 12:35:00,22.39,22.4,22.35,22.35,10000.0,16.8792,16.8868,16.8491,16.8491,10000.0
2005-12-13 12:40:00,22.34,22.34,22.31,22.33,18600.0,16.8415,16.8415,16.8189,16.834,18600.0
2005-12-13 12:45:00,22.33,22.33,22.28,22.28,7200.0,16.834,16.834,16.7963,16.7963,7200.0
2005-12-13 12:50:00,22.25,22.25,22.23,22.24,7000.0,16.7737,16.7737,16.7586,16.7661,7000.0
2005-12-13 12:55:00,22.24,22.3,22.24,22.27,6200.0,16.7661,16.8114,16.7661,16.7888,6200.0
2005-12-13 13:00:00,22.27,22.31,22.26,22.31,17600.0,16.7888,16.8189,16.7812,16.8189,17600.0
2005-12-13 13:05:00,22.32,22.36,22.3,22.36,27600.0,16.8264,16.8566,16.8114,16.8566,27600.0
2005-12-13 13:10:00,22.36,22.36,22.34,22.34,38800.0,16.8566,16.8566,16.8415,16.8415,38800.0
2005-12-13 13:15:00,22.34,22.37,22.34,22.37,11400.0,16.8415,16.8641,16.8415,16.8641,11400.0
2005-12-13 13:20:00,22.38,22.38,22.34,22.36,7000.0,16.8717,16.8717,16.8415,16.8566,7000.0
2005-12-13 13:25:00,22.36,22.38,22.36,22.38,3800.0,16.8566,16.8717,16.8566,16.8717,3800.0
2005-12-13 13:30:00,22.36,22.36,22.34,22.34,52800.0,16.8566,16.8566,16.8415,16.8415,52800.0
2005-12-13 13:35:00,22.34,22.34,22.32,22.34,6000.0,16.8415,16.8415,16.8264,16.8415,6000.0
2005-12-13 13:40:00,22.34,22.35,22.32,22.32,19400.0,16.8415,16.8491,16.8264,16.8264,19400.0
2005-12-13 13:45:00,22.33,22.34,22.32,22.34,18200.0,16.834,16.8415,16.8264,16.8415,18200.0
2005-12-13 13:50:00,22.33,22.36,22.33,22.36,20600.0,16.834,16.8566,16.834,16.8566,20600.0
2005-12-13 13:55:00,22.36,22.36,22.35,22.36,13000.0,16.8566,16.8566,16.8491,16.8566,13000.0
2005-12-13 14:00:00,22.36,22.4,22.36,22.38,20600.0,16.8566,16.8868,16.8566,16.8717,20600.0
2005-12-13 14:05:00,22.38,22.41,22.37,22.41,11600.0,16.8717,16.8943,16.8641,16.8943,11600.0
2005-12-13 14:10:00,22.42,22.45,22.42,22.45,6400.0,16.9018,16.9245,16.9018,16.9245,6400.0
2005-12-13 14:15:00,22.48,22.55,22.48,22.5,12800.0,16.9471,16.9998,16.9471,16.9621,12800.0
2005-12-13 14:20:00,22.49,22.58,22.49,22.57,27200.0,16.9546,17.0225,16.9546,17.0149,27200.0
2005-12-13 14:25:00,22.56,22.56,22.5,22.53,6800.0,17.0074,17.0074,16.9621,16.9848,6800.0
2005-12-13 14:30:00,22.53,22.56,22.52,22.55,23200.0,16.9848,17.0074,16.9772,16.9998,23200.0
2005-12-13 14:35:00,22.54,22.6,22.53,22.6,12800.0,16.9923,17.0375,16.9848,17.0375,12800.0
2005-12-13 14:40:00,22.6,22.6,22.57,22.58,11600.0,17.0375,17.0375,17.0149,17.0225,11600.0
2005-12-13 14:45:00,22.58,22.61,22.56,22.57,41200.0,17.0225,17.0451,17.0074,17.0149,41200.0
2005-12-13 14:50:00,22.58,22.58,22.5,22.52,35200.0,17.0225,17.0225,16.9621,16.9772,35200.0
2005-12-13 14:55:00,22.53,22.55,22.5,22.5,38400.0,16.9848,16.9998,16.9621,16.9621,38400.0
2005-12-13 15:00:00,22.5,22.53,22.5,22.52,62600.0,16.9621,16.9848,16.9621,16.9772,62600.0
2005-12-13 15:05:00,22.51,22.54,22.51,22.54,33600.0,16.9697,16.9923,16.9697,16.9923,33600.0
2005-12-13 15:10:00,22.54,22.56,22.53,22.53,28600.0,16.9923,17.0074,16.9848,16.9848,28600.0
2005-12-13 15:15:00,22.53,22.53,22.5,22.5,45600.0,16.9848,16.9848,16.9621,16.9621,45600.0
2005-12-13 15:20:00,22.5,22.5,22.49,22.49,18800.0,16.9621,16.9621,16.9546,16.9546,18800.0
2005-12-13 15:25:00,22.5,22.5,22.5,22.5,20800.0,16.9621,16.9621,16.9621,16.9621,20800.0
2005-12-13 15:30:00,22.5,22.53,22.49,22.53,79400.0,16.9621,16.9848,16.9546,16.9848,79400.0
2005-12-13 15:35:00,22.53,22.55,22.49,22.5,93400.0,16.9848,16.9998,16.9546,16.9621,93400.0
2005-12-13 15:40:00,22.5,22.57,22.5,22.54,42000.0,16.9621,17.0149,16.9621,16.9923,42000.0
2005-12-13 15:45:00,22.54,22.58,22.54,22.57,22200.0,16.9923,17.0225,16.9923,17.0149,22200.0
2005-12-13 15:50:00,22.56,22.56,22.5,22.54,77800.0,17.0074,17.0074,16.9621,16.9923,77800.0
2005-12-13 15:55:00,22.54,22.55,22.53,22.53,77200.0,16.9923,16.9998,16.9848,16.9848,77200.0
2005-12-14 09:30:00,22.61,23.0,22.61,22.8,128600.0,17.0451,17.3391,17.0451,17.1883,128600.0
2005-12-14 09:35:00,22.81,22.86,22.76,22.86,114800.0,17.1958,17.2335,17.1582,17.2335,114800.0
2005-12-14 09:40:00,22.85,22.86,22.72,22.75,85000.0,17.226,17.2335,17.128,17.1506,85000.0
2005-12-14 09:45:00,22.75,22.85,22.73,22.82,70600.0,17.1506,17.226,17.1355,17.2034,70600.0
2005-12-14 09:50:00,22.8,22.82,22.8,22.81,2200.0,17.1883,17.2034,17.1883,17.1958,2200.0
2005-12-14 09:55:00,22.81,22.81,22.75,22.79,50400.0,17.1958,17.1958,17.1506,17.1808,50400.0
2005-12-14 10:00:00,22.79,22.79,22.75,22.77,61000.0,17.1808,17.1808,17.1506,17.1657,61000.0
2005-12-14 10:05:00,22.75,22.79,22.75,22.79,34400.0,17.1506,17.1808,17.1506,17.1808,34400.0
2005-12-14 10:10:00,22.79,22.8,22.76,22.77,10600.0,17.1808,17.1883,17.1582,17.1657,10600.0
2005-12-14 10:15:00,22.76,22.77,22.75,22.75,81200.0,17.1582,17.1657,17.1506,17.1506,81200.0
2005-12-14 10:20:00,22.75,22.78,22.75,22.78,10600.0,17.1506,17.1732,17.1506,17.1732,10600.0
2005-12-14 10:25:00,22.78,22.78,22.75,22.77,10400.0,17.1732,17.1732,17.1506,17.1657,10400.0
2005-12-14 10:30:00,22.77,22.77,22.75,22.75,13000.0,17.1657,17.1657,17.1506,17.1506,13000.0
2005-12-14 10:35:00,22.75,22.75,22.73,22.73,19800.0,17.1506,17.1506,17.1355,17.1355,19800.0
2005-12-14 10:40:00,22.73,22.73,22.69,22.69,19000.0,17.1355,17.1355,17.1054,17.1054,19000.0
2005-12-14 10:45:00,22.71,22.71,22.66,22.67,26000.0,17.1205,17.1205,17.0828,17.0903,26000.0
2005-12-14 10:50:00,22.67,22.68,22.66,22.68,19000.0,17.0903,17.0978,17.0828,17.0978,19000.0
2005-12-14 10:55:00,22.68,22.68,22.67,22.67,9000.0,17.0978,17.0978,17.0903,17.0903,9000.0
2005-12-14 11:00:00,22.67,22.67,22.61,22.63,57800.0,17.0903,17.0903,17.0451,17.0601,57800.0
2005-12-14 11:05:00,22.62,22.62,22.58,22.59,37400.0,17.0526,17.0526,17.0225,17.03,37400.0
2005-12-14 11:10:00,22.58,22.59,22.58,22.59,12000.0,17.0225,17.03,17.0225,17.03,12000.0
2005-12-14 11:15:00,22.59,22.6,22.59,22.6,7200.0,17.03,17.0375,17.03,17.0375,7200.0
2005-12-14 11:20:00,22.6,22.61,22.6,22.6,9600.0,17.0375,17.0451,17.0375,17.0375,9600.0
2005-12-14 11:25:00,22.6,22.62,22.59,22.62,8800.0,17.0375,17.0526,17.03,17.0526,8800.0
2005-12-14 11:30:00,22.61,22.62,22.61,22.61,22800.0,17.0451,17.0526,17.0451,17.0451,22800.0
2005-12-14 11:35:00,22.61,22.63,22.56,22.57,5800.0,17.0451,17.0601,17.0074,17.0149,5800.0
2005-12-14 11:40:00,22.56,22.56,22.56,22.56,3800.0,17.0074,17.0074,17.0074,17.0074,3800.0
2005-12-14 11:45:00,22.55,22.61,22.55,22.61,11800.0,16.9998,17.0451,16.9998,17.0451,11800.0
2005-12-14 11:50:00,22.6,22.61,22.6,22.61,10200.0,17.0375,17.0451,17.0375,17.0451,10200.0
2005-12-14 11:55:00,22.61,22.61,22.59,22.59,1600.0,17.0451,17.0451,17.03,17.03,1600.0
2005-12-14 12:00:00,22.59,22.6,22.59,22.6,5400.0,17.03,17.0375,17.03,17.0375,5400.0
2005-12-14 12:05:00,22.59,22.6,22.55,22.56,14800.0,17.03,17.0375,16.9998,17.0074,14800.0
2005-12-14 12:10:00,22.56,22.57,22.56,22.57,25400.0,17.0074,17.0149,17.0074,17.0149,25400.0
2005-12-14 12:15:00,22.57,22.6,22.57,22.59,8200.0,17.0149,17.0375,17.0149,17.03,8200.0
2005-12-14 12:20:00,22.59,22.59,22.57,22.57,2200.0,17.03,17.03,17.0149,17.0149,2200.0
2005-12-14 12:25:00,22.56,22.56,22.56,22.56,14200.0,17.0074,17.0074,17.0074,17.0074,14200.0
2005-12-14 12:30:00,22.56,22.56,22.55,22.56,45200.0,17.0074,17.0074,16.9998,17.0074,45200.0
2005-12-14 12:35:00,22.56,22.56,22.54,22.54,14800.0,17.0074,17.0074,16.9923,16.9923,14800.0
2005-12-14 12:40:00,22.55,22.55,22.54,22.55,9800.0,16.9998,16.9998,16.9923,16.9998,9800.0
2005-12-14 12:45:00,22.54,22.54,22.54,22.54,200.0,16.9923,16.9923,16.9923,16.9923,200.0
2005-12-14 12:50:00,22.55,22.55,22.54,22.54,3800.0,16.9998,16.9998,16.9923,16.9923,3800.0
2005-12-14 12:55:00,22.54,22.54,22.52,22.52,3600.0,16.9923,16.9923,16.9772,16.9772,3600.0
2005-12-14 13:00:00,22.52,22.53,22.52,22.53,2800.0,16.9772,16.9848,16.9772,16.9848,2800.0
2005-12-14 13:05:00,22.54,22.54,22.54,22.54,800.0,16.9923,16.9923,16.9923,16.9923,800.0
2005-12-14 13:10:00,22.52,22.52,22.5,22.5,4000.0,16.9772,16.9772,16.9621,16.9621,4000.0
2005-12-14 13:15:00,22.51,22.52,22.5,22.52,18800.0,16.9697,16.9772,16.9621,16.9772,18800.0
2005-12-14 13:20:00,22.53,22.53,22.5,22.51,14000.0,16.9848,16.9848,16.9621,16.9697,14000.0
2005-12-14 13:25:00,22.51,22.52,22.5,22.5,9000.0,16.9697,16.9772,16.9621,16.9621,9000.0
2005-12-14 13:30:00,22.52,22.52,22.52,22.52,5200.0,16.9772,16.9772,16.9772,16.9772,5200.0
2005-12-14 13:35:00,22.49,22.53,22.49,22.52,25800.0,16.9546,16.9848,16.9546,16.9772,25800.0
2005-12-14 13:40:00,22.5,22.5,22.5,22.5,18200.0,16.9621,16.9621,16.9621,16.9621,18200.0
2005-12-14 13:45:00,22.5,22.5,22.5,22.5,5400.0,16.9621,16.9621,16.9621,16.9621,5400.0
2005-12-14 13:50:00,22.5,22.51,22.5,22.5,10200.0,16.9621,16.9697,16.9621,16.9621,10200.0
2005-12-14 13:55:00,22.5,22.5,22.5,22.5,1200.0,16.9621,16.9621,16.9621,16.9621,1200.0
2005-12-14 14:00:00,22.49,22.51,22.49,22.51,53400.0,16.9546,16.9697,16.9546,16.9697,53400.0
2005-12-14 14:05:00,22.51,22.51,22.5,22.5,35600.0,16.9697,16.9697,16.9621,16.9621,35600.0
2005-12-14 14:10:00,22.5,22.5,22.5,22.5,2200.0,16.9621,16.9621,16.9621,16.9621,2200.0
2005-12-14 14:15:00,22.5,22.5,22.5,22.5,1400.0,16.9621,16.9621,16.9621,16.9621,1400.0
2005-12-14 14:20:00,22.5,22.5,22.5,22.5,5800.0,16.9621,16.9621,16.9621,16.9621,5800.0
2005-12-14 14:25:00,22.5,22.5,22.5,22.5,7000.0,16.9621,16.9621,16.9621,16.9621,7000.0
2005-12-14 14:30:00,22.5,22.5,22.5,22.5,5400.0,16.9621,16.9621,16.9621,16.9621,5400.0
2005-12-14 14:35:00,22.5,22.5,22.5,22.5,8400.0,16.9621,16.9621,16.9621,16.9621,8400.0
2005-12-14 14:40:00,22.5,22.5,22.5,22.5,7800.0,16.9621,16.9621,16.9621,16.9621,7800.0
2005-12-14 14:45:00,22.5,22.5,22.5,22.5,19800.0,16.9621,16.9621,16.9621,16.9621,19800.0
2005-12-14 14:50:00,22.5,22.5,22.5,22.5,7400.0,16.9621,16.9621,16.9621,16.9621,7400.0
2005-12-14 14:55:00,22.5,22.5,22.5,22.5,10000.0,16.9621,16.9621,16.9621,16.9621,10000.0
2005-12-14 15:00:00,22.5,22.5,22.5,22.5,14200.0,16.9621,16.9621,16.9621,16.9621,14200.0
2005-12-14 15:05:00,22.5,22.5,22.5,22.5,31800.0,16.9621,16.9621,16.9621,16.9621,31800.0
2005-12-14 15:10:00,22.5,22.5,22.5,22.5,55200.0,16.9621,16.9621,16.9621,16.9621,55200.0
2005-12-14 15:15:00,22.5,22.5,22.5,22.5,42800.0,16.9621,16.9621,16.9621,16.9621,42800.0
2005-12-14 15:20:00,22.5,22.51,22.48,22.48,51600.0,16.9621,16.9697,16.9471,16.9471,51600.0
2005-12-14 15:25:00,22.49,22.54,22.47,22.53,82200.0,16.9546,16.9923,16.9395,16.9848,82200.0
2005-12-14 15:30:00,22.53,22.55,22.5,22.55,57600.0,16.9848,16.9998,16.9621,16.9998,57600.0
2005-12-14 15:35:00,22.55,22.6,22.55,22.58,18200.0,16.9998,17.0375,16.9998,17.0225,18200.0
2005-12-14 15:40:00,22.58,22.58,22.56,22.56,11600.0,17.0225,17.0225,17.0074,17.0074,11600.0
2005-12-14 15:45:00,22.56,22.56,22.54,22.54,11600.0,17.0074,17.0074,16.9923,16.9923,11600.0
2005-12-14 15:50:00,22.54,22.54,22.52,22.53,30600.0,16.9923,16.9923,16.9772,16.9848,30600.0
2005-12-14 15:55:00,22.54,22.56,22.52,22.56,115000.0,16.9923,17.0074,16.9772,17.0074,115000.0
2005-12-15 09:30:00,22.7,22.73,22.69,22.69,30000.0,17.1129,17.1355,17.1054,17.1054,30000.0
2005-12-15 09:35:00,22.68,22.7,22.68,22.7,5400.0,17.0978,17.1129,17.0978,17.1129,5400.0
2005-12-15 09:40:00,22.69,22.69,22.65,22.65,44600.0,17.1054,17.1054,17.0752,17.0752,44600.0
2005-12-15 09:45:00,22.68,22.72,22.64,22.68,46000.0,17.0978,17.128,17.0677,17.0978,46000.0
2005-12-15 09:50:00,22.68,22.72,22.68,22.72,14600.0,17.0978,17.128,17.0978,17.128,14600.0
2005-12-15 09:55:00,22.72,22.73,22.72,22.73,7000.0,17.128,17.1355,17.128,17.1355,7000.0
2005-12-15 10:00:00,22.71,22.71,22.68,22.68,7800.0,17.1205,17.1205,17.0978,17.0978,7800.0
2005-12-15 10:05:00,22.68,22.68,22.68,22.68,10400.0,17.0978,17.0978,17.0978,17.0978,10400.0
2005-12-15 10:10:00,22.68,22.68,22.62,22.63,12600.0,17.0978,17.0978,17.0526,17.0601,12600.0
2005-12-15 10:15:00,22.61,22.65,22.61,22.64,13200.0,17.0451,17.0752,17.0451,17.0677,13200.0
2005-12-15 10:20:00,22.64,22.64,22.6,22.61,19000.0,17.0677,17.0677,17.0375,17.0451,19000.0
2005-12-15 10:25:00,22.6,22.6,22.56,22.58,6200.0,17.0375,17.0375,17.0074,17.0225,6200.0
2005-12-15 10:30:00,22.57,22.57,22.56,22.57,16600.0,17.0149,17.0149,17.0074,17.0149,16600.0
2005-12-15 10:35:00,22.57,22.59,22.57,22.59,9400.0,17.0149,17.03,17.0149,17.03,9400.0
2005-12-15 10:40:00,22.59,22.61,22.59,22.61,26800.0,17.03,17.0451,17.03,17.0451,26800.0
2005-12-15 10:45:00,22.61,22.65,22.61,22.65,40000.0,17.0451,17.0752,17.0451,17.0752,40000.0
2005-12-15 10:50:00,22.66,22.72,22.66,22.72,11200.0,17.0828,17.128,17.0828,17.128,11200.0
2005-12-15 10:55:00,22.73,22.73,22.71,22.72,10000.0,17.1355,17.1355,17.1205,17.128,10000.0
2005-12-15 11:00:00,22.71,22.72,22.7,22.71,8800.0,17.1205,17.128,17.1129,17.1205,8800.0
2005-12-15 11:05:00,22.71,22.74,22.71,22.74,4600.0,17.1205,17.1431,17.1205,17.1431,4600.0
2005-12-15 11:10:00,22.73,22.73,22.73,22.73,4800.0,17.1355,17.1355,17.1355,17.1355,4800.0
2005-12-15 11:15:00,22.73,22.76,22.73,22.76,21800.0,17.1355,17.1582,17.1355,17.1582,21800.0
2005-12-15 11:20:00,22.76,22.8,22.76,22.8,10400.0,17.1582,17.1883,17.1582,17.1883,10400.0
2005-12-15 11:25:00,22.8,22.85,22.8,22.85,15000.0,17.1883,17.226,17.1883,17.226,15000.0
2005-12-15 11:30:00,22.82,22.82,22.78,22.79,7200.0,17.2034,17.2034,17.1732,17.1808,7200.0
2005-12-15 11:35:00,22.79,22.82,22.78,22.82,21800.0,17.1808,17.2034,17.1732,17.2034,21800.0
2005-12-15 11:40:00,22.82,22.93,22.82,22.93,29200.0,17.2034,17.2863,17.2034,17.2863,29200.0
2005-12-15 11:45:00,22.93,22.93,22.88,22.9,36600.0,17.2863,17.2863,17.2486,17.2637,36600.0
2005-12-15 11:50:00,22.86,22.88,22.83,22.84,18200.0,17.2335,17.2486,17.2109,17.2185,18200.0
2005-12-15 11:55:00,22.84,22.85,22.82,22.85,4400.0,17.2185,17.226,17.2034,17.226,4400.0
2005-12-15 12:00:00,22.85,22.86,22.84,22.86,12400.0,17.226,17.2335,17.2185,17.2335,12400.0
2005-12-15 12:05:00,22.86,22.87,22.86,22.86,10000.0,17.2335,17.2411,17.2335,17.2335,10000.0
2005-12-15 12:10:00,22.86,22.88,22.86,22.86,12000.0,17.2335,17.2486,17.2335,17.2335,12000.0
2005-12-15 12:15:00,22.86,22.86,22.8,22.85,15800.0,17.2335,17.2335,17.1883,17.226,15800.0
2005-12-15 12:20:00,22.85,22.86,22.85,22.86,5800.0,17.226,17.2335,17.226,17.2335,5800.0
2005-12-15 12:25:00,22.86,22.86,22.86,22.86,3800.0,17.2335,17.2335,17.2335,17.2335,3800.0
2005-12-15 12:30:00,22.86,22.86,22.86,22.86,7600.0,17.2335,17.2335,17.2335,17.2335,7600.0
2005-12-15 12:35:00,22.86,22.86,22.84,22.84,15400.0,17.2335,17.2335,17.2185,17.2185,15400.0
2005-12-15 12:40:00,22.84,22.85,22.84,22.85,6000.0,17.2185,17.226,17.2185,17.226,6000.0
2005-12-15 12:45:00,22.85,22.85,22.85,22.85,3800.0,17.226,17.226,17.226,17.226,3800.0
2005-12-15 12:50:00,22.84,22.85,22.84,22.85,3000.0,17.2185,17.226,17.2185,17.226,3000.0
2005-12-15 12:55:00,22.84,22.86,22.84,22.86,6200.0,17.2185,17.2335,17.2185,17.2335,6200.0
2005-12-15 13:00:00,22.85,22.86,22.85,22.86,2800.0,17.226,17.2335,17.226,17.2335,2800.0
2005-12-15 13:05:00,22.84,22.84,22.7,22.8,10000.0,17.2185,17.2185,17.1129,17.1883,10000.0
2005-12-15 13:10:00,22.8,22.8,22.78,22.79,2600.0,17.1883,17.1883,17.1732,17.1808,2600.0
2005-12-15 13:15:00,22.79,22.8,22.79,22.8,1800.0,17.1808,17.1883,17.1808,17.1883,1800.0
2005-12-15 13:20:00,22.8,22.8,22.77,22.77,9000.0,17.1883,17.1883,17.1657,17.1657,9000.0
2005-12-15 13:25:00,22.77,22.77,22.75,22.75,6000.0,17.1657,17.1657,17.1506,17.1506,6000.0
2005-12-15 13:30:00,22.75,22.75,22.75,22.75,1400.0,17.1506,17.1506,17.1506,17.1506,1400.0
2005-12-15 13:35:00,22.75,22.75,22.75,22.75,11800.0,17.1506,17.1506,17.1506,17.1506,11800.0
2005-12-15 13:40:00,22.75,22.77,22.75,22.75,11400.0,17.1506,17.1657,17.1506,17.1506,11400.0
2005-12-15 13:45:00,22.75,22.75,22.75,22.75,1200.0,17.1506,17.1506,17.1506,17.1506,1200.0
2005-12-15 13:50:00,22.75,22.75,22.74,22.74,8200.0,17.1506,17.1506,17.1431,17.1431,8200.0
2005-12-15 13:55:00,22.73,22.74,22.73,22.74,6800.0,17.1355,17.1431,17.1355,17.1431,6800.0
2005-12-15 14:00:00,22.74,22.75,22.73,22.74,8400.0,17.1431,17.1506,17.1355,17.1431,8400.0
2005-12-15 14:05:00,22.74,22.75,22.74,22.74,8000.0,17.1431,17.1506,17.1431,17.1431,8000.0
2005-12-15 14:10:00,22.74,22.75,22.74,22.74,13400.0,17.1431,17.1506,17.1431,17.1431,13400.0
2005-12-15 14:15:00,22.74,22.74,22.74,22.74,9200.0,17.1431,17.1431,17.1431,17.1431,9200.0
2005-12-15 14:20:00,22.74,22.74,22.73,22.74,11200.0,17.1431,17.1431,17.1355,17.1431,11200.0
2005-12-15 14:25:00,22.74,22.75,22.73,22.74,15000.0,17.1431,17.1506,17.1355,17.1431,15000.0
2005-12-15 14:30:00,22.73,22.74,22.73,22.73,3400.0,17.1355,17.1431,17.1355,17.1355,3400.0
2005-12-15 14:35:00,22.73,22.73,22.71,22.73,9800.0,17.1355,17.1355,17.1205,17.1355,9800.0
2005-12-15 14:40:00,22.73,22.74,22.72,22.74,15000.0,17.1355,17.1431,17.128,17.1431,15000.0
2005-12-15 14:45:00,22.74,22.74,22.7,22.7,19200.0,17.1431,17.1431,17.1129,17.1129,19200.0
2005-12-15 14:50:00,22.7,22.7,22.7,22.7,11400.0,17.1129,17.1129,17.1129,17.1129,11400.0
2005-12-15 14:55:00,22.7,22.7,22.64,22.65,30600.0,17.1129,17.1129,17.0677,17.0752,30600.0
2005-12-15 15:00:00,22.65,22.66,22.64,22.66,24600.0,17.0752,17.0828,17.0677,17.0828,24600.0
2005-12-15 15:05:00,22.66,22.67,22.66,22.67,13600.0,17.0828,17.0903,17.0828,17.0903,13600.0
2005-12-15 15:10:00,22.67,22.67,22.63,22.64,21400.0,17.0903,17.0903,17.0601,17.0677,21400.0
2005-12-15 15:15:00,22.64,22.64,22.61,22.63,24800.0,17.0677,17.0677,17.0451,17.0601,24800.0
2005-12-15 15:20:00,22.63,22.65,22.61,22.61,29000.0,17.0601,17.0752,17.0451,17.0451,29000.0
2005-12-15 15:25:00,22.63,22.64,22.58,22.58,25200.0,17.0601,17.0677,17.0225,17.0225,25200.0
2005-12-15 15:30:00,22.57,22.57,22.5,22.54,29200.0,17.0149,17.0149,16.9621,16.9923,29200.0
2005-12-15 15:35:00,22.52,22.55,22.52,22.55,25200.0,16.9772,16.9998,16.9772,16.9998,25200.0
2005-12-15 15:40:00,22.55,22.56,22.54,22.56,32000.0,16.9998,17.0074,16.9923,17.0074,32000.0
2005-12-15 15:45:00,22.56,22.58,22.56,22.57,29400.0,17.0074,17.0225,17.0074,17.0149,29400.0
2005-12-15 15:50:00,22.56,22.56,22.55,22.55,29000.0,17.0074,17.0074,16.9998,16.9998,29000.0
2005-12-15 15:55:00,22.55,22.56,22.55,22.56,23200.0,16.9998,17.0074,16.9998,17.0074,23200.0
2005-12-16 09:30:00,22.65,22.65,22.61,22.61,23800.0,17.0752,17.0752,17.0451,17.0451,23800.0
2005-12-16 09:35:00,22.66,22.66,22.59,22.59,8600.0,17.0828,17.0828,17.03,17.03,8600.0
2005-12-16 09:40:00,22.61,22.64,22.61,22.62,10600.0,17.0451,17.0677,17.0451,17.0526,10600.0
2005-12-16 09:45:00,22.64,22.67,22.63,22.64,20600.0,17.0677,17.0903,17.0601,17.0677,20600.0
2005-12-16 09:50:00,22.67,22.68,22.66,22.68,8000.0,17.0903,17.0978,17.0828,17.0978,8000.0
2005-12-16 09:55:00,22.68,22.68,22.66,22.66,5200.0,17.0978,17.0978,17.0828,17.0828,5200.0
2005-12-16 10:00:00,22.66,22.73,22.66,22.73,21800.0,17.0828,17.1355,17.0828,17.1355,21800.0
2005-12-16 10:05:00,22.72,22.72,22.71,22.71,8400.0,17.128,17.128,17.1205,17.1205,8400.0
2005-12-16 10:10:00,22.71,22.71,22.68,22.68,11800.0,17.1205,17.1205,17.0978,17.0978,11800.0
2005-12-16 10:15:00,22.69,22.71,22.68,22.71,22000.0,17.1054,17.1205,17.0978,17.1205,22000.0
2005-12-16 10:20:00,22.71,22.71,22.7,22.7,10800.0,17.1205,17.1205,17.1129,17.1129,10800.0
2005-12-16 10:25:00,22.71,22.71,22.7,22.71,17600.0,17.1205,17.1205,17.1129,17.1205,17600.0
2005-12-16 10:30:00,22.71,22.71,22.69,22.69,11600.0,17.1205,17.1205,17.1054,17.1054,11600.0
2005-12-16 10:35:00,22.68,22.71,22.68,22.71,7600.0,17.0978,17.1205,17.0978,17.1205,7600.0
2005-12-16 10:40:00,22.71,22.71,22.7,22.71,20600.0,17.1205,17.1205,17.1129,17.1205,20600.0
2005-12-16 10:45:00,22.71,22.72,22.71,22.72,1400.0,17.1205,17.128,17.1205,17.128,1400.0
2005-12-16 10:50:00,22.72,22.72,22.72,22.72,4800.0,17.128,17.128,17.128,17.128,4800.0
2005-12-16 10:55:00,22.72,22.73,22.72,22.73,5200.0,17.128,17.1355,17.128,17.1355,5200.0
2005-12-16 11:00:00,22.72,22.73,22.72,22.73,1800.0,17.128,17.1355,17.128,17.1355,1800.0
2005-12-16 11:05:00,22.73,22.74,22.73,22.74,9400.0,17.1355,17.1431,17.1355,17.1431,9400.0
2005-12-16 11:10:00,22.74,22.74,22.73,22.74,2000.0,17.1431,17.1431,17.1355,17.1431,2000.0
2005-12-16 11:15:00,22.75,22.75,22.74,22.74,7200.0,17.1506,17.1506,17.1431,17.1431,7200.0
2005-12-16 11:20:00,22.74,22.74,22.74,22.74,7000.0,17.1431,17.1431,17.1431,17.1431,7000.0
2005-12-16 11:25:00,22.74,22.74,22.74,22.74,2400.0,17.1431,17.1431,17.1431,17.1431,2400.0
2005-12-16 11:30:00,22.74,22.74,22.73,22.73,23000.0,17.1431,17.1431,17.1355,17.1355,23000.0
2005-12-16 11:35:00,22.73,22.73,22.72,22.73,3600.0,17.1355,17.1355,17.128,17.1355,3600.0
2005-12-16 11:40:00,22.73,22.73,22.72,22.73,8400.0,17.1355,17.1355,17.128,17.1355,8400.0
2005-12-16 11:45:00,22.73,22.73,22.72,22.72,11000.0,17.1355,17.1355,17.128,17.128,11000.0
2005-12-16 11:50:00,22.73,22.73,22.72,22.73,1600.0,17.1355,17.1355,17.128,17.1355,1600.0
2005-12-16 11:55:00,22.72,22.73,22.72,22.73,7000.0,17.128,17.1355,17.128,17.1355,7000.0
2005-12-16 12:00:00,22.73,22.74,22.73,22.74,11600.0,17.1355,17.1431,17.1355,17.1431,11600.0
2005-12-16 12:05:00,22.75,22.78,22.74,22.78,48200.0,17.1506,17.1732,17.1431,17.1732,48200.0
2005-12-16 12:10:00,22.78,22.85,22.78,22.82,27000.0,17.1732,17.226,17.1732,17.2034,27000.0
2005-12-16 12:15:00,22.82,22.83,22.8,22.8,7400.0,17.2034,17.2109,17.1883,17.1883,7400.0
2005-12-16 12:20:00,22.8,22.82,22.72,22.79,9400.0,17.1883,17.2034,17.128,17.1808,9400.0
2005-12-16 12:25:00,22.79,22.79,22.74,22.75,3200.0,17.1808,17.1808,17.1431,17.1506,3200.0
2005-12-16 12:30:00,22.75,22.79,22.75,22.79,4200.0,17.1506,17.1808,17.1506,17.1808,4200.0
2005-12-16 12:35:00,22.77,22.78,22.75,22.78,71800.0,17.1657,17.1732,17.1506,17.1732,71800.0
2005-12-16 12:40:00,22.75,22.78,22.75,22.78,22600.0,17.1506,17.1732,17.1506,17.1732,22600.0
2005-12-16 12:45:00,22.77,22.78,22.76,22.77,3400.0,17.1657,17.1732,17.1582,17.1657,3400.0
2005-12-16 12:50:00,22.78,22.78,22.76,22.77,6200.0,17.1732,17.1732,17.1582,17.1657,6200.0
2005-12-16 12:55:00,22.76,22.78,22.75,22.78,20800.0,17.1582,17.1732,17.1506,17.1732,20800.0
2005-12-16 13:00:00,22.78,22.79,22.77,22.79,8600.0,17.1732,17.1808,17.1657,17.1808,8600.0
2005-12-16 13:05:00,22.79,22.81,22.78,22.81,10800.0,17.1808,17.1958,17.1732,17.1958,10800.0
2005-12-16 13:10:00,22.82,22.82,22.82,22.82,10400.0,17.2034,17.2034,17.2034,17.2034,10400.0
2005-12-16 13:15:00,22.82,22.82,22.81,22.81,5600.0,17.2034,17.2034,17.1958,17.1958,5600.0
2005-12-16 13:20:00,22.82,22.82,22.82,22.82,11600.0,17.2034,17.2034,17.2034,17.2034,11600.0
2005-12-16 13:25:00,22.82,22.82,22.79,22.8,12600.0,17.2034,17.2034,17.1808,17.1883,12600.0
2005-12-16 13:30:00,22.8,22.81,22.8,22.81,4000.0,17.1883,17.1958,17.1883,17.1958,4000.0
2005-12-16 13:35:00,22.81,22.82,22.81,22.81,19000.0,17.1958,17.2034,17.1958,17.1958,19000.0
2005-12-16 13:40:00,22.81,22.83,22.81,22.83,11600.0,17.1958,17.2109,17.1958,17.2109,11600.0
2005-12-16 13:45:00,22.83,22.83,22.82,22.82,4000.0,17.2109,17.2109,17.2034,17.2034,4000.0
2005-12-16 13:50:00,22.81,22.81,22.81,22.81,1800.0,17.1958,17.1958,17.1958,17.1958,1800.0
2005-12-16 13:55:00,22.81,22.81,22.8,22.8,11600.0,17.1958,17.1958,17.1883,17.1883,11600.0
2005-12-16 14:00:00,22.8,22.8,22.8,22.8,12800.0,17.1883,17.1883,17.1883,17.1883,12800.0
2005-12-16 14:05:00,22.8,22.81,22.79,22.8,16400.0,17.1883,17.1958,17.1808,17.1883,16400.0
2005-12-16 14:10:00,22.81,22.81,22.8,22.8,5400.0,17.1958,17.1958,17.1883,17.1883,5400.0
2005-12-16 14:15:00,22.8,22.81,22.8,22.8,6400.0,17.1883,17.1958,17.1883,17.1883,6400.0
2005-12-16 14:20:00,22.81,22.81,22.8,22.8,16200.0,17.1958,17.1958,17.1883,17.1883,16200.0
2005-12-16 14:25:00,22.8,22.82,22.8,22.81,45000.0,17.1883,17.2034,17.1883,17.1958,45000.0
2005-12-16 14:30:00,22.8,22.81,22.8,22.81,8200.0,17.1883,17.1958,17.1883,17.1958,8200.0
2005-12-16 14:35:00,22.8,22.8,22.78,22.78,18400.0,17.1883,17.1883,17.1732,17.1732,18400.0
2005-12-16 14:40:00,22.78,22.78,22.78,22.78,24200.0,17.1732,17.1732,17.1732,17.1732,24200.0
2005-12-16 14:45:00,22.78,22.78,22.78,22.78,3200.0,17.1732,17.1732,17.1732,17.1732,3200.0
2005-12-16 14:50:00,22.78,22.78,22.78,22.78,23600.0,17.1732,17.1732,17.1732,17.1732,23600.0
2005-12-16 14:55:00,22.78,22.79,22.78,22.78,35200.0,17.1732,17.1808,17.1732,17.1732,35200.0
2005-12-16 15:00:00,22.78,22.78,22.78,22.78,28000.0,17.1732,17.1732,17.1732,17.1732,28000.0
2005-12-16 15:05:00,22.78,22.79,22.76,22.77,61000.0,17.1732,17.1808,17.1582,17.1657,61000.0
2005-12-16 15:10:00,22.77,22.79,22.77,22.78,14600.0,17.1657,17.1808,17.1657,17.1732,14600.0
2005-12-16 15:15:00,22.78,22.8,22.78,22.8,47800.0,17.1732,17.1883,17.1732,17.1883,47800.0
2005-12-16 15:20:00,22.79,22.79,22.78,22.78,10200.0,17.1808,17.1808,17.1732,17.1732,10200.0
2005-12-16 15:25:00,22.78,22.79,22.78,22.79,21800.0,17.1732,17.1808,17.1732,17.1808,21800.0
2005-12-16 15:30:00,22.79,22.79,22.78,22.79,13600.0,17.1808,17.1808,17.1732,17.1808,13600.0
2005-12-16 15:35:00,22.79,22.8,22.78,22.79,10400.0,17.1808,17.1883,17.1732,17.1808,10400.0
2005-12-16 15:40:00,22.79,22.79,22.78,22.79,19800.0,17.1808,17.1808,17.1732,17.1808,19800.0
2005-12-16 15:45:00,22.79,22.81,22.79,22.8,31600.0,17.1808,17.1958,17.1808,17.1883,31600.0
2005-12-16 15:50:00,22.8,22.82,22.79,22.79,80400.0,17.1883,17.2034,17.1808,17.1808,80400.0
2005-12-16 15:55:00,22.78,22.81,22.75,22.81,86800.0,17.1732,17.1958,17.1506,17.1958,86800.0
2005-12-19 09:30:00,22.67,22.75,22.63,22.75,19800.0,17.0903,17.1506,17.0601,17.1506,19800.0
2005-12-19 09:35:00,22.72,22.72,22.68,22.72,6000.0,17.128,17.128,17.0978,17.128,6000.0
2005-12-19 09:40:00,22.72,22.75,22.72,22.75,2800.0,17.128,17.1506,17.128,17.1506,2800.0
2005-12-19 09:45:00,22.79,22.81,22.78,22.81,3600.0,17.1808,17.1958,17.1732,17.1958,3600.0
2005-12-19 09:50:00,22.82,22.83,22.77,22.77,9400.0,17.2034,17.2109,17.1657,17.1657,9400.0
2005-12-19 09:55:00,22.77,22.78,22.77,22.78,2600.0,17.1657,17.1732,17.1657,17.1732,2600.0
2005-12-19 10:00:00,22.78,22.79,22.77,22.77,4600.0,17.1732,17.1808,17.1657,17.1657,4600.0
2005-12-19 10:05:00,22.77,22.78,22.77,22.78,6600.0,17.1657,17.1732,17.1657,17.1732,6600.0
2005-12-19 10:10:00,22.78,22.81,22.78,22.79,8200.0,17.1732,17.1958,17.1732,17.1808,8200.0
2005-12-19 10:15:00,22.82,22.83,22.8,22.82,4400.0,17.2034,17.2109,17.1883,17.2034,4400.0
2005-12-19 10:20:00,22.82,22.82,22.77,22.77,19600.0,17.2034,17.2034,17.1657,17.1657,19600.0
2005-12-19 10:25:00,22.77,22.79,22.75,22.76,7200.0,17.1657,17.1808,17.1506,17.1582,7200.0
2005-12-19 10:30:00,22.76,22.78,22.7,22.7,11600.0,17.1582,17.1732,17.1129,17.1129,11600.0
2005-12-19 10:35:00,22.71,22.75,22.71,22.75,13600.0,17.1205,17.1506,17.1205,17.1506,13600.0
2005-12-19 10:40:00,22.75,22.75,22.74,22.75,6600.0,17.1506,17.1506,17.1431,17.1506,6600.0
2005-12-19 10:45:00,22.75,22.75,22.74,22.74,3800.0,17.1506,17.1506,17.1431,17.1431,3800.0
2005-12-19 10:50:00,22.75,22.75,22.7,22.73,7800.0,17.1506,17.1506,17.1129,17.1355,7800.0
2005-12-19 10:55:00,22.73,22.75,22.73,22.75,2800.0,17.1355,17.1506,17.1355,17.1506,2800.0
2005-12-19 11:00:00,22.75,22.76,22.75,22.75,5800.0,17.1506,17.1582,17.1506,17.1506,5800.0
2005-12-19 11:05:00,22.74,22.74,22.73,22.73,12400.0,17.1431,17.1431,17.1355,17.1355,12400.0
2005-12-19 11:10:00,22.72,22.73,22.71,22.72,11600.0,17.128,17.1355,17.1205,17.128,11600.0
2005-12-19 11:15:00,22.71,22.73,22.71,22.73,5400.0,17.1205,17.1355,17.1205,17.1355,5400.0
2005-12-19 11:20:00,22.73,22.77,22.73,22.74,7800.0,17.1355,17.1657,17.1355,17.1431,7800.0
2005-12-19 11:25:00,22.76,22.78,22.75,22.75,5000.0,17.1582,17.1732,17.1506,17.1506,5000.0
2005-12-19 11:30:00,22.75,22.75,22.73,22.73,2600.0,17.1506,17.1506,17.1355,17.1355,2600.0
2005-12-19 11:35:00,22.73,22.78,22.73,22.75,5800.0,17.1355,17.1732,17.1355,17.1506,5800.0
2005-12-19 11:40:00,22.75,22.75,22.74,22.74,12400.0,17.1506,17.1506,17.1431,17.1431,12400.0
2005-12-19 11:45:00,22.74,22.74,22.74,22.74,6400.0,17.1431,17.1431,17.1431,17.1431,6400.0
2005-12-19 11:50:00,22.73,22.73,22.72,22.73,10800.0,17.1355,17.1355,17.128,17.1355,10800.0
2005-12-19 11:55:00,22.72,22.73,22.72,22.73,17400.0,17.128,17.1355,17.128,17.1355,17400.0
2005-12-19 12:00:00,22.73,22.75,22.73,22.75,12800.0,17.1355,17.1506,17.1355,17.1506,12800.0
2005-12-19 12:05:00,22.75,22.75,22.72,22.72,12000.0,17.1506,17.1506,17.128,17.128,12000.0
2005-12-19 12:10:00,22.72,22.73,22.72,22.73,4400.0,17.128,17.1355,17.128,17.1355,4400.0
2005-12-19 12:15:00,22.73,22.73,22.71,22.71,5400.0,17.1355,17.1355,17.1205,17.1205,5400.0
2005-12-19 12:20:00,22.71,22.72,22.7,22.72,20200.0,17.1205,17.128,17.1129,17.128,20200.0
2005-12-19 12:25:00,22.72,22.73,22.72,22.73,2800.0,17.128,17.1355,17.128,17.1355,2800.0
2005-12-19 12:30:00,22.73,22.73,22.71,22.71,9200.0,17.1355,17.1355,17.1205,17.1205,9200.0
2005-12-19 12:35:00,22.71,22.71,22.7,22.7,13000.0,17.1205,17.1205,17.1129,17.1129,13000.0
2005-12-19 12:40:00,22.7,22.71,22.7,22.71,9200.0,17.1129,17.1205,17.1129,17.1205,9200.0
2005-12-19 12:45:00,22.73,22.73,22.71,22.71,3400.0,17.1355,17.1355,17.1205,17.1205,3400.0
2005-12-19 12:50:00,22.71,22.71,22.7,22.71,9400.0,17.1205,17.1205,17.1129,17.1205,9400.0
2005-12-19 12:55:00,22.71,22.71,22.71,22.71,600.0,17.1205,17.1205,17.1205,17.1205,600.0
2005-12-19 13:00:00,22.71,22.71,22.7,22.71,5400.0,17.1205,17.1205,17.1129,17.1205,5400.0
2005-12-19 13:05:00,22.71,22.72,22.7,22.72,21600.0,17.1205,17.128,17.1129,17.128,21600.0
2005-12-19 13:10:00,22.72,22.72,22.71,22.72,2000.0,17.128,17.128,17.1205,17.128,2000.0
2005-12-19 13:15:00,22.72,22.75,22.71,22.72,29000.0,17.128,17.1506,17.1205,17.128,29000.0
2005-12-19 13:20:00,22.72,22.73,22.72,22.73,11000.0,17.128,17.1355,17.128,17.1355,11000.0
2005-12-19 13:25:00,22.73,22.76,22.73,22.76,2800.0,17.1355,17.1582,17.1355,17.1582,2800.0
2005-12-19 13:30:00,22.77,22.77,22.73,22.73,220800.0,17.1657,17.1657,17.1355,17.1355,220800.0
2005-12-19 13:35:00,22.74,22.75,22.72,22.73,52000.0,17.1431,17.1506,17.128,17.1355,52000.0
2005-12-19 13:40:00,22.73,22.73,22.72,22.73,10800.0,17.1355,17.1355,17.128,17.1355,10800.0
2005-12-19 13:45:00,22.74,22.74,22.72,22.73,5800.0,17.1431,17.1431,17.128,17.1355,5800.0
2005-12-19 13:50:00,22.72,22.72,22.72,22.72,6600.0,17.128,17.128,17.128,17.128,6600.0
2005-12-19 13:55:00,22.75,22.75,22.72,22.75,33800.0,17.1506,17.1506,17.128,17.1506,33800.0
2005-12-19 14:00:00,22.75,22.75,22.73,22.74,54200.0,17.1506,17.1506,17.1355,17.1431,54200.0
2005-12-19 14:05:00,22.74,22.74,22.72,22.72,7200.0,17.1431,17.1431,17.128,17.128,7200.0
2005-12-19 14:10:00,22.7,22.72,22.7,22.71,8000.0,17.1129,17.128,17.1129,17.1205,8000.0
2005-12-19 14:15:00,22.71,22.71,22.7,22.7,9400.0,17.1205,17.1205,17.1129,17.1129,9400.0
2005-12-19 14:20:00,22.7,22.7,22.68,22.69,8400.0,17.1129,17.1129,17.0978,17.1054,8400.0
2005-12-19 14:25:00,22.68,22.7,22.68,22.7,4800.0,17.0978,17.1129,17.0978,17.1129,4800.0
2005-12-19 14:30:00,22.69,22.72,22.68,22.71,31400.0,17.1054,17.128,17.0978,17.1205,31400.0
2005-12-19 14:35:00,22.71,22.75,22.7,22.75,12800.0,17.1205,17.1506,17.1129,17.1506,12800.0
2005-12-19 14:40:00,22.74,22.74,22.72,22.72,8400.0,17.1431,17.1431,17.128,17.128,8400.0
2005-12-19 14:45:00,22.72,22.72,22.68,22.7,12800.0,17.128,17.128,17.0978,17.1129,12800.0
2005-12-19 14:50:00,22.7,22.71,22.7,22.71,12000.0,17.1129,17.1205,17.1129,17.1205,12000.0
2005-12-19 14:55:00,22.71,22.71,22.7,22.71,6800.0,17.1205,17.1205,17.1129,17.1205,6800.0
2005-12-19 15:00:00,22.71,22.74,22.71,22.73,14000.0,17.1205,17.1431,17.1205,17.1355,14000.0
2005-12-19 15:05:00,22.73,22.73,22.71,22.72,12000.0,17.1355,17.1355,17.1205,17.128,12000.0
2005-12-19 15:10:00,22.71,22.71,22.7,22.7,14200.0,17.1205,17.1205,17.1129,17.1129,14200.0
2005-12-19 15:15:00,22.7,22.71,22.68,22.68,58800.0,17.1129,17.1205,17.0978,17.0978,58800.0
2005-12-19 15:20:00,22.68,22.69,22.68,22.68,9200.0,17.0978,17.1054,17.0978,17.0978,9200.0
2005-12-19 15:25:00,22.68,22.75,22.68,22.71,10800.0,17.0978,17.1506,17.0978,17.1205,10800.0
2005-12-19 15:30:00,22.71,22.71,22.65,22.67,36000.0,17.1205,17.1205,17.0752,17.0903,36000.0
2005-12-19 15:35:00,22.66,22.67,22.66,22.67,16400.0,17.0828,17.0903,17.0828,17.0903,16400.0
2005-12-19 15:40:00,22.67,22.67,22.65,22.65,33600.0,17.0903,17.0903,17.0752,17.0752,33600.0
2005-12-19 15:45:00,22.66,22.66,22.59,22.61,48800.0,17.0828,17.0828,17.03,17.0451,48800.0
2005-12-19 15:50:00,22.6,22.64,22.6,22.63,17800.0,17.0375,17.0677,17.0375,17.0601,17800.0
2005-12-19 15:55:00,22.63,22.67,22.61,22.67,28000.0,17.0601,17.0903,17.0451,17.0903,28000.0
2005-12-20 09:30:00,22.83,22.83,22.8,22.8,15400.0,17.2109,17.2109,17.1883,17.1883,15400.0
2005-12-20 09:35:00,22.81,22.82,22.75,22.75,2800.0,17.1958,17.2034,17.1506,17.1506,2800.0
2005-12-20 09:40:00,22.8,22.8,22.74,22.74,6000.0,17.1883,17.1883,17.1431,17.1431,6000.0
2005-12-20 09:45:00,22.73,22.74,22.72,22.72,4000.0,17.1355,17.1431,17.128,17.128,4000.0
2005-12-20 09:50:00,22.74,22.74,22.68,22.68,2600.0,17.1431,17.1431,17.0978,17.0978,2600.0
2005-12-20 09:55:00,22.68,22.69,22.68,22.69,2600.0,17.0978,17.1054,17.0978,17.1054,2600.0
2005-12-20 10:00:00,22.7,22.7,22.68,22.68,3800.0,17.1129,17.1129,17.0978,17.0978,3800.0
2005-12-20 10:05:00,22.7,22.7,22.67,22.67,9200.0,17.1129,17.1129,17.0903,17.0903,9200.0
2005-12-20 10:10:00,22.61,22.61,22.61,22.61,1200.0,17.0451,17.0451,17.0451,17.0451,1200.0
2005-12-20 10:15:00,22.57,22.57,22.56,22.56,5000.0,17.0149,17.0149,17.0074,17.0074,5000.0
2005-12-20 10:20:00,22.58,22.62,22.56,22.56,7200.0,17.0225,17.0526,17.0074,17.0074,7200.0
2005-12-20 10:25:00,22.56,22.6,22.55,22.6,10600.0,17.0074,17.0375,16.9998,17.0375,10600.0
2005-12-20 10:30:00,22.6,22.6,22.59,22.6,61600.0,17.0375,17.0375,17.03,17.0375,61600.0
2005-12-20 10:35:00,22.6,22.6,22.57,22.57,8400.0,17.0375,17.0375,17.0149,17.0149,8400.0
2005-12-20 10:40:00,22.57,22.57,22.55,22.55,4200.0,17.0149,17.0149,16.9998,16.9998,4200.0
2005-12-20 10:45:00,22.54,22.54,22.43,22.47,31600.0,16.9923,16.9923,16.9094,16.9395,31600.0
2005-12-20 10:50:00,22.47,22.5,22.47,22.49,9800.0,16.9395,16.9621,16.9395,16.9546,9800.0
2005-12-20 10:55:00,22.5,22.5,22.49,22.5,21200.0,16.9621,16.9621,16.9546,16.9621,21200.0
2005-12-20 11:00:00,22.5,22.6,22.5,22.55,8000.0,16.9621,17.0375,16.9621,16.9998,8000.0
2005-12-20 11:05:00,22.53,22.53,22.5,22.5,4800.0,16.9848,16.9848,16.9621,16.9621,4800.0
2005-12-20 11:10:00,22.51,22.54,22.48,22.5,7800.0,16.9697,16.9923,16.9471,16.9621,7800.0
2005-12-20 11:15:00,22.5,22.5,22.47,22.5,9800.0,16.9621,16.9621,16.9395,16.9621,9800.0
2005-12-20 11:20:00,22.5,22.5,22.5,22.5,12800.0,16.9621,16.9621,16.9621,16.9621,12800.0
2005-12-20 11:25:00,22.5,22.5,22.5,22.5,6000.0,16.9621,16.9621,16.9621,16.9621,6000.0
2005-12-20 11:30:00,22.5,22.5,22.5,22.5,6800.0,16.9621,16.9621,16.9621,16.9621,6800.0
2005-12-20 11:35:00,22.5,22.5,22.49,22.5,8000.0,16.9621,16.9621,16.9546,16.9621,8000.0
2005-12-20 11:40:00,22.5,22.5,22.49,22.5,1800.0,16.9621,16.9621,16.9546,16.9621,1800.0
2005-12-20 11:45:00,22.49,22.49,22.45,22.48,3400.0,16.9546,16.9546,16.9245,16.9471,3400.0
2005-12-20 11:50:00,22.46,22.49,22.45,22.49,12600.0,16.932,16.9546,16.9245,16.9546,12600.0
2005-12-20 11:55:00,22.49,22.5,22.49,22.49,9200.0,16.9546,16.9621,16.9546,16.9546,9200.0
2005-12-20 12:00:00,22.49,22.5,22.49,22.5,8400.0,16.9546,16.9621,16.9546,16.9621,8400.0
2005-12-20 12:05:00,22.5,22.52,22.5,22.5,11000.0,16.9621,16.9772,16.9621,16.9621,11000.0
2005-12-20 12:10:00,22.49,22.49,22.46,22.49,3400.0,16.9546,16.9546,16.932,16.9546,3400.0
2005-12-20 12:15:00,22.47,22.47,22.45,22.47,2200.0,16.9395,16.9395,16.9245,16.9395,2200.0
2005-12-20 12:20:00,22.45,22.46,22.45,22.46,4000.0,16.9245,16.932,16.9245,16.932,4000.0
2005-12-20 12:25:00,22.46,22.56,22.46,22.47,9800.0,16.932,17.0074,16.932,16.9395,9800.0
2005-12-20 12:30:00,22.48,22.5,22.48,22.5,10400.0,16.9471,16.9621,16.9471,16.9621,10400.0
2005-12-20 12:35:00,22.5,22.5,22.5,22.5,3200.0,16.9621,16.9621,16.9621,16.9621,3200.0
2005-12-20 12:40:00,22.49,22.49,22.47,22.47,600.0,16.9546,16.9546,16.9395,16.9395,600.0
2005-12-20 12:45:00,22.46,22.46,22.43,22.43,2200.0,16.932,16.932,16.9094,16.9094,2200.0
2005-12-20 12:50:00,22.43,22.43,22.43,22.43,3400.0,16.9094,16.9094,16.9094,16.9094,3400.0
2005-12-20 12:55:00,22.43,22.45,22.43,22.45,7200.0,16.9094,16.9245,16.9094,16.9245,7200.0
2005-12-20 13:00:00,22.45,22.47,22.45,22.45,9800.0,16.9245,16.9395,16.9245,16.9245,9800.0
2005-12-20 13:05:00,22.45,22.45,22.43,22.43,1600.0,16.9245,16.9245,16.9094,16.9094,1600.0
2005-12-20 13:10:00,22.42,22.42,22.4,22.41,2400.0,16.9018,16.9018,16.8868,16.8943,2400.0
2005-12-20 13:15:00,22.42,22.42,22.42,22.42,1200.0,16.9018,16.9018,16.9018,16.9018,1200.0
2005-12-20 13:20:00,22.42,22.42,22.42,22.42,2800.0,16.9018,16.9018,16.9018,16.9018,2800.0
2005-12-20 13:25:00,22.42,22.43,22.42,22.43,3200.0,16.9018,16.9094,16.9018,16.9094,3200.0
2005-12-20 13:30:00,22.43,22.43,22.43,22.43,1600.0,16.9094,16.9094,16.9094,16.9094,1600.0
2005-12-20 13:35:00,22.43,22.43,22.43,22.43,8200.0,16.9094,16.9094,16.9094,16.9094,8200.0
2005-12-20 13:40:00,22.43,22.43,22.39,22.39,4000.0,16.9094,16.9094,16.8792,16.8792,4000.0
2005-12-20 13:45:00,22.4,22.41,22.4,22.41,7000.0,16.8868,16.8943,16.8868,16.8943,7000.0
2005-12-20 13:50:00,22.41,22.42,22.41,22.41,3600.0,16.8943,16.9018,16.8943,16.8943,3600.0
2005-12-20 13:55:00,22.4,22.41,22.39,22.39,3000.0,16.8868,16.8943,16.8792,16.8792,3000.0
2005-12-20 14:00:00,22.39,22.4,22.38,22.38,7000.0,16.8792,16.8868,16.8717,16.8717,7000.0
2005-12-20 14:05:00,22.38,22.38,22.37,22.37,7000.0,16.8717,16.8717,16.8641,16.8641,7000.0
2005-12-20 14:10:00,22.38,22.38,22.37,22.38,9200.0,16.8717,16.8717,16.8641,16.8717,9200.0
2005-12-20 14:15:00,22.36,22.36,22.36,22.36,600.0,16.8566,16.8566,16.8566,16.8566,600.0
2005-12-20 14:20:00,22.36,22.4,22.36,22.4,6200.0,16.8566,16.8868,16.8566,16.8868,6200.0
2005-12-20 14:25:00,22.4,22.44,22.4,22.43,9200.0,16.8868,16.9169,16.8868,16.9094,9200.0
2005-12-20 14:30:00,22.43,22.45,22.43,22.45,5800.0,16.9094,16.9245,16.9094,16.9245,5800.0
2005-12-20 14:35:00,22.45,22.46,22.45,22.46,14000.0,16.9245,16.932,16.9245,16.932,14000.0
2005-12-20 14:40:00,22.46,22.46,22.46,22.46,3400.0,16.932,16.932,16.932,16.932,3400.0
2005-12-20 14:45:00,22.46,22.47,22.46,22.47,4600.0,16.932,16.9395,16.932,16.9395,4600.0
2005-12-20 14:50:00,22.46,22.46,22.44,22.44,3400.0,16.932,16.932,16.9169,16.9169,3400.0
2005-12-20 14:55:00,22.44,22.44,22.42,22.43,8200.0,16.9169,16.9169,16.9018,16.9094,8200.0
2005-12-20 15:00:00,22.43,22.43,22.42,22.42,10600.0,16.9094,16.9094,16.9018,16.9018,10600.0
2005-12-20 15:05:00,22.42,22.42,22.41,22.41,5800.0,16.9018,16.9018,16.8943,16.8943,5800.0
2005-12-20 15:10:00,22.41,22.42,22.4,22.4,3200.0,16.8943,16.9018,16.8868,16.8868,3200.0
2005-12-20 15:15:00,22.41,22.41,22.41,22.41,8600.0,16.8943,16.8943,16.8943,16.8943,8600.0
2005-12-20 15:20:00,22.41,22.44,22.41,22.44,5000.0,16.8943,16.9169,16.8943,16.9169,5000.0
2005-12-20 15:25:00,22.43,22.51,22.43,22.5,24600.0,16.9094,16.9697,16.9094,16.9621,24600.0
2005-12-20 15:30:00,22.5,22.51,22.47,22.47,6000.0,16.9621,16.9697,16.9395,16.9395,6000.0
2005-12-20 15:35:00,22.48,22.48,22.46,22.46,3600.0,16.9471,16.9471,16.932,16.932,3600.0
2005-12-20 15:40:00,22.46,22.46,22.43,22.46,22800.0,16.932,16.932,16.9094,16.932,22800.0
2005-12-20 15:45:00,22.47,22.52,22.47,22.52,49600.0,16.9395,16.9772,16.9395,16.9772,49600.0
2005-12-20 15:50:00,22.52,22.54,22.47,22.48,37600.0,16.9772,16.9923,16.9395,16.9471,37600.0
2005-12-20 15:55:00,22.48,22.51,22.48,22.51,43600.0,16.9471,16.9697,16.9471,16.9697,43600.0
2005-12-21 09:30:00,22.51,22.51,22.34,22.34,4400.0,16.9697,16.9697,16.8415,16.8415,4400.0
2005-12-21 09:35:00,22.45,22.5,22.43,22.43,13200.0,16.9245,16.9621,16.9094,16.9094,13200.0
2005-12-21 09:40:00,22.48,22.5,22.45,22.5,7600.0,16.9471,16.9621,16.9245,16.9621,7600.0
2005-12-21 09:45:00,22.58,22.59,22.56,22.57,8400.0,17.0225,17.03,17.0074,17.0149,8400.0
2005-12-21 09:50:00,22.55,22.55,22.48,22.53,10400.0,16.9998,16.9998,16.9471,16.9848,10400.0
2005-12-21 09:55:00,22.53,22.6,22.49,22.6,10000.0,16.9848,17.0375,16.9546,17.0375,10000.0
2005-12-21 10:00:00,22.6,22.6,22.6,22.6,200.0,17.0375,17.0375,17.0375,17.0375,200.0
2005-12-21 10:05:00,22.6,22.6,22.6,22.6,0.0,17.0375,17.0375,17.0375,17.0375,0.0
2005-12-21 10:10:00,22.56,22.56,22.56,22.56,1000.0,17.0074,17.0074,17.0074,17.0074,1000.0
2005-12-21 10:15:00,22.56,22.56,22.53,22.53,4400.0,17.0074,17.0074,16.9848,16.9848,4400.0
2005-12-21 10:20:00,22.55,22.55,22.55,22.55,1200.0,16.9998,16.9998,16.9998,16.9998,1200.0
2005-12-21 10:25:00,22.55,22.55,22.5,22.5,7000.0,16.9998,16.9998,16.9621,16.9621,7000.0
2005-12-21 10:30:00,22.5,22.53,22.5,22.53,7800.0,16.9621,16.9848,16.9621,16.9848,7800.0
2005-12-21 10:35:00,22.5,22.53,22.5,22.5,6800.0,16.9621,16.9848,16.9621,16.9621,6800.0
2005-12-21 10:40:00,22.5,22.5,22.5,22.5,7000.0,16.9621,16.9621,16.9621,16.9621,7000.0
2005-12-21 10:45:00,22.5,22.5,22.47,22.48,14000.0,16.9621,16.9621,16.9395,16.9471,14000.0
2005-12-21 10:50:00,22.47,22.5,22.47,22.5,3800.0,16.9395,16.9621,16.9395,16.9621,3800.0
2005-12-21 10:55:00,22.5,22.55,22.5,22.55,14200.0,16.9621,16.9998,16.9621,16.9998,14200.0
2005-12-21 11:00:00,22.55,22.55,22.55,22.55,0.0,16.9998,16.9998,16.9998,16.9998,0.0
2005-12-21 11:05:00,22.52,22.52,22.52,22.52,200.0,16.9772,16.9772,16.9772,16.9772,200.0
2005-12-21 11:10:00,22.53,22.54,22.53,22.53,2400.0,16.9848,16.9923,16.9848,16.9848,2400.0
2005-12-21 11:15:00,22.52,22.52,22.52,22.52,400.0,16.9772,16.9772,16.9772,16.9772,400.0
2005-12-21 11:20:00,22.5,22.5,22.5,22.5,1800.0,16.9621,16.9621,16.9621,16.9621,1800.0
2005-12-21 11:25:00,22.5,22.5,22.49,22.5,1800.0,16.9621,16.9621,16.9546,16.9621,1800.0
2005-12-21 11:30:00,22.5,22.5,22.5,22.5,8000.0,16.9621,16.9621,16.9621,16.9621,8000.0
2005-12-21 11:35:00,22.52,22.55,22.47,22.54,22600.0,16.9772,16.9998,16.9395,16.9923,22600.0
2005-12-21 11:40:00,22.55,22.58,22.52,22.52,9800.0,16.9998,17.0225,16.9772,16.9772,9800.0
2005-12-21 11:45:00,22.54,22.54,22.52,22.53,3000.0,16.9923,16.9923,16.9772,16.9848,3000.0
2005-12-21 11:50:00,22.53,22.53,22.52,22.52,2000.0,16.9848,16.9848,16.9772,16.9772,2000.0
2005-12-21 11:55:00,22.52,22.52,22.52,22.52,200.0,16.9772,16.9772,16.9772,16.9772,200.0
2005-12-21 12:00:00,22.52,22.52,22.5,22.5,6200.0,16.9772,16.9772,16.9621,16.9621,6200.0
2005-12-21 12:05:00,22.5,22.5,22.5,22.5,200.0,16.9621,16.9621,16.9621,16.9621,200.0
2005-12-21 12:10:00,22.5,22.5,22.5,22.5,0.0,16.9621,16.9621,16.9621,16.9621,0.0
2005-12-21 12:15:00,22.49,22.49,22.49,22.49,400.0,16.9546,16.9546,16.9546,16.9546,400.0
2005-12-21 12:20:00,22.49,22.5,22.49,22.5,2600.0,16.9546,16.9621,16.9546,16.9621,2600.0
2005-12-21 12:25:00,22.5,22.5,22.5,22.5,0.0,16.9621,16.9621,16.9621,16.9621,0.0
2005-12-21 12:30:00,22.52,22.52,22.52,22.52,1400.0,16.9772,16.9772,16.9772,16.9772,1400.0
2005-12-21 12:35:00,22.53,22.57,22.53,22.55,17000.0,16.9848,17.0149,16.9848,16.9998,17000.0
2005-12-21 12:40:00,22.55,22.57,22.55,22.57,7000.0,16.9998,17.0149,16.9998,17.0149,7000.0
2005-12-21 12:45:00,22.56,22.56,22.56,22.56,400.0,17.0074,17.0074,17.0074,17.0074,400.0
2005-12-21 12:50:00,22.55,22.55,22.55,22.55,200.0,16.9998,16.9998,16.9998,16.9998,200.0
2005-12-21 12:55:00,22.55,22.58,22.55,22.58,16600.0,16.9998,17.0225,16.9998,17.0225,16600.0
2005-12-21 13:00:00,22.58,22.58,22.53,22.53,1400.0,17.0225,17.0225,16.9848,16.9848,1400.0
2005-12-21 13:05:00,22.52,22.56,22.52,22.55,32400.0,16.9772,17.0074,16.9772,16.9998,32400.0
2005-12-21 13:10:00,22.53,22.54,22.46,22.46,9400.0,16.9848,16.9923,16.932,16.932,9400.0
2005-12-21 13:15:00,22.45,22.46,22.43,22.43,4200.0,16.9245,16.932,16.9094,16.9094,4200.0
2005-12-21 13:20:00,22.42,22.42,22.41,22.42,1200.0,16.9018,16.9018,16.8943,16.9018,1200.0
2005-12-21 13:25:00,22.43,22.43,22.43,22.43,1600.0,16.9094,16.9094,16.9094,16.9094,1600.0
2005-12-21 13:30:00,22.43,22.45,22.43,22.45,4000.0,16.9094,16.9245,16.9094,16.9245,4000.0
2005-12-21 13:35:00,22.45,22.46,22.45,22.46,18000.0,16.9245,16.932,16.9245,16.932,18000.0
2005-12-21 13:40:00,22.47,22.47,22.47,22.47,400.0,16.9395,16.9395,16.9395,16.9395,400.0
2005-12-21 13:45:00,22.46,22.47,22.46,22.47,1600.0,16.932,16.9395,16.932,16.9395,1600.0
2005-12-21 13:50:00,22.45,22.48,22.43,22.48,8200.0,16.9245,16.9471,16.9094,16.9471,8200.0
2005-12-21 13:55:00,22.48,22.48,22.48,22.48,10200.0,16.9471,16.9471,16.9471,16.9471,10200.0
2005-12-21 14:00:00,22.48,22.49,22.48,22.48,13000.0,16.9471,16.9546,16.9471,16.9471,13000.0
2005-12-21 14:05:00,22.48,22.48,22.48,22.48,2200.0,16.9471,16.9471,16.9471,16.9471,2200.0
2005-12-21 14:10:00,22.48,22.49,22.48,22.49,10400.0,16.9471,16.9546,16.9471,16.9546,10400.0
2005-12-21 14:15:00,22.49,22.5,22.49,22.5,13800.0,16.9546,16.9621,16.9546,16.9621,13800.0
2005-12-21 14:20:00,22.5,22.52,22.5,22.52,15400.0,16.9621,16.9772,16.9621,16.9772,15400.0
2005-12-21 14:25:00,22.5,22.51,22.5,22.5,3000.0,16.9621,16.9697,16.9621,16.9621,3000.0
2005-12-21 14:30:00,22.5,22.5,22.5,22.5,2800.0,16.9621,16.9621,16.9621,16.9621,2800.0
2005-12-21 14:35:00,22.5,22.53,22.5,22.52,20200.0,16.9621,16.9848,16.9621,16.9772,20200.0
2005-12-21 14:40:00,22.52,22.52,22.52,22.52,600.0,16.9772,16.9772,16.9772,16.9772,600.0
2005-12-21 14:45:00,22.5,22.5,22.5,22.5,5200.0,16.9621,16.9621,16.9621,16.9621,5200.0
2005-12-21 14:50:00,22.5,22.5,22.5,22.5,6800.0,16.9621,16.9621,16.9621,16.9621,6800.0
2005-12-21 14:55:00,22.5,22.51,22.5,22.5,10400.0,16.9621,16.9697,16.9621,16.9621,10400.0
2005-12-21 15:00:00,22.5,22.5,22.39,22.41,17200.0,16.9621,16.9621,16.8792,16.8943,17200.0
2005-12-21 15:05:00,22.3,22.34,22.24,22.3,40200.0,16.8114,16.8415,16.7661,16.8114,40200.0
2005-12-21 15:10:00,22.31,22.33,22.31,22.33,10200.0,16.8189,16.834,16.8189,16.834,10200.0
2005-12-21 15:15:00,22.33,22.36,22.33,22.36,8200.0,16.834,16.8566,16.834,16.8566,8200.0
2005-12-21 15:20:00,22.36,22.4,22.35,22.4,15600.0,16.8566,16.8868,16.8491,16.8868,15600.0
2005-12-21 15:25:00,22.4,22.4,22.4,22.4,3400.0,16.8868,16.8868,16.8868,16.8868,3400.0
2005-12-21 15:30:00,22.4,22.4,22.35,22.38,24000.0,16.8868,16.8868,16.8491,16.8717,24000.0
2005-12-21 15:35:00,22.38,22.38,22.31,22.32,10000.0,16.8717,16.8717,16.8189,16.8264,10000.0
2005-12-21 15:40:00,22.32,22.39,22.32,22.37,30400.0,16.8264,16.8792,16.8264,16.8641,30400.0
2005-12-21 15:45:00,22.38,22.47,22.38,22.46,22600.0,16.8717,16.9395,16.8717,16.932,22600.0
2005-12-21 15:50:00,22.46,22.46,22.43,22.43,12800.0,16.932,16.932,16.9094,16.9094,12800.0
2005-12-21 15:55:00,22.43,22.46,22.42,22.46,60200.0,16.9094,16.932,16.9018,16.932,60200.0
2005-12-22 09:30:00,22.74,22.74,22.67,22.7,43800.0,17.1431,17.1431,17.0903,17.1129,43800.0
2005-12-22 09:35:00,22.68,22.74,22.65,22.71,37400.0,17.0978,17.1431,17.0752,17.1205,37400.0
2005-12-22 09:40:00,22.71,22.74,22.7,22.73,16200.0,17.1205,17.1431,17.1129,17.1355,16200.0
2005-12-22 09:45:00,22.75,22.78,22.72,22.77,8600.0,17.1506,17.1732,17.128,17.1657,8600.0
2005-12-22 09:50:00,22.79,22.82,22.78,22.81,3800.0,17.1808,17.2034,17.1732,17.1958,3800.0
2005-12-22 09:55:00,22.8,22.8,22.78,22.79,4600.0,17.1883,17.1883,17.1732,17.1808,4600.0
2005-12-22 10:00:00,22.78,22.79,22.75,22.78,3400.0,17.1732,17.1808,17.1506,17.1732,3400.0
2005-12-22 10:05:00,22.77,22.77,22.74,22.74,1400.0,17.1657,17.1657,17.1431,17.1431,1400.0
2005-12-22 10:10:00,22.74,22.75,22.74,22.75,1400.0,17.1431,17.1506,17.1431,17.1506,1400.0
2005-12-22 10:15:00,22.75,22.84,22.75,22.84,9200.0,17.1506,17.2185,17.1506,17.2185,9200.0
2005-12-22 10:20:00,22.82,22.85,22.82,22.85,3800.0,17.2034,17.226,17.2034,17.226,3800.0
2005-12-22 10:25:00,22.85,22.86,22.85,22.86,11000.0,17.226,17.2335,17.226,17.2335,11000.0
2005-12-22 10:30:00,22.86,22.88,22.8,22.84,20000.0,17.2335,17.2486,17.1883,17.2185,20000.0
2005-12-22 10:35:00,22.82,22.82,22.79,22.79,8000.0,17.2034,17.2034,17.1808,17.1808,8000.0
2005-12-22 10:40:00,22.79,22.8,22.75,22.77,21400.0,17.1808,17.1883,17.1506,17.1657,21400.0
2005-12-22 10:45:00,22.78,22.78,22.76,22.76,9200.0,17.1732,17.1732,17.1582,17.1582,9200.0
2005-12-22 10:50:00,22.77,22.77,22.75,22.76,5400.0,17.1657,17.1657,17.1506,17.1582,5400.0
2005-12-22 10:55:00,22.76,22.82,22.76,22.82,10800.0,17.1582,17.2034,17.1582,17.2034,10800.0
2005-12-22 11:00:00,22.82,22.82,22.82,22.82,1800.0,17.2034,17.2034,17.2034,17.2034,1800.0
2005-12-22 11:05:00,22.82,22.83,22.81,22.83,5400.0,17.2034,17.2109,17.1958,17.2109,5400.0
2005-12-22 11:10:00,22.85,22.88,22.85,22.88,24400.0,17.226,17.2486,17.226,17.2486,24400.0
2005-12-22 11:15:00,22.88,22.88,22.88,22.88,3400.0,17.2486,17.2486,17.2486,17.2486,3400.0
2005-12-22 11:20:00,22.88,22.91,22.88,22.91,20600.0,17.2486,17.2712,17.2486,17.2712,20600.0
2005-12-22 11:25:00,22.91,22.93,22.9,22.91,4800.0,17.2712,17.2863,17.2637,17.2712,4800.0
2005-12-22 11:30:00,22.9,22.9,22.87,22.88,18400.0,17.2637,17.2637,17.2411,17.2486,18400.0
2005-12-22 11:35:00,22.88,22.9,22.87,22.9,3000.0,17.2486,17.2637,17.2411,17.2637,3000.0
2005-12-22 11:40:00,22.9,22.92,22.89,22.92,1600.0,17.2637,17.2788,17.2562,17.2788,1600.0
2005-12-22 11:45:00,22.92,22.95,22.92,22.95,1400.0,17.2788,17.3014,17.2788,17.3014,1400.0
2005-12-22 11:50:00,22.96,22.99,22.91,22.99,16400.0,17.3089,17.3315,17.2712,17.3315,16400.0
2005-12-22 11:55:00,22.99,23.15,22.99,23.15,23000.0,17.3315,17.4522,17.3315,17.4522,23000.0
2005-12-22 12:00:00,23.16,23.16,23.03,23.03,11400.0,17.4597,17.4597,17.3617,17.3617,11400.0
2005-12-22 12:05:00,23.03,23.08,23.01,23.01,94600.0,17.3617,17.3994,17.3466,17.3466,94600.0
2005-12-22 12:10:00,23.0,23.04,23.0,23.02,81200.0,17.3391,17.3692,17.3391,17.3542,81200.0
2005-12-22 12:15:00,23.03,23.03,23.0,23.01,6200.0,17.3617,17.3617,17.3391,17.3466,6200.0
2005-12-22 12:20:00,23.02,23.02,22.99,23.01,38000.0,17.3542,17.3542,17.3315,17.3466,38000.0
2005-12-22 12:25:00,23.02,23.06,23.02,23.05,28200.0,17.3542,17.3843,17.3542,17.3768,28200.0
2005-12-22 12:30:00,23.04,23.07,23.04,23.07,18400.0,17.3692,17.3919,17.3692,17.3919,18400.0
2005-12-22 12:35:00,23.11,23.11,23.08,23.11,46200.0,17.422,17.422,17.3994,17.422,46200.0
2005-12-22 12:40:00,23.11,23.13,23.1,23.11,34200.0,17.422,17.4371,17.4145,17.422,34200.0
2005-12-22 12:45:00,23.11,23.12,23.09,23.11,8600.0,17.422,17.4295,17.4069,17.422,8600.0
2005-12-22 12:50:00,23.11,23.13,23.11,23.13,18800.0,17.422,17.4371,17.422,17.4371,18800.0
2005-12-22 12:55:00,23.12,23.13,23.11,23.13,29200.0,17.4295,17.4371,17.422,17.4371,29200.0
2005-12-22 13:00:00,23.13,23.14,23.12,23.14,5400.0,17.4371,17.4446,17.4295,17.4446,5400.0
2005-12-22 13:05:00,23.14,23.18,23.14,23.18,29000.0,17.4446,17.4748,17.4446,17.4748,29000.0
2005-12-22 13:10:00,23.17,23.18,23.16,23.16,5000.0,17.4672,17.4748,17.4597,17.4597,5000.0
2005-12-22 13:15:00,23.16,23.16,23.12,23.13,9200.0,17.4597,17.4597,17.4295,17.4371,9200.0
2005-12-22 13:20:00,23.13,23.18,23.13,23.18,19800.0,17.4371,17.4748,17.4371,17.4748,19800.0
2005-12-22 13:25:00,23.18,23.18,23.15,23.16,10200.0,17.4748,17.4748,17.4522,17.4597,10200.0
2005-12-22 13:30:00,23.15,23.16,23.15,23.16,4000.0,17.4522,17.4597,17.4522,17.4597,4000.0
2005-12-22 13:35:00,23.14,23.14,23.09,23.1,22200.0,17.4446,17.4446,17.4069,17.4145,22200.0
2005-12-22 13:40:00,23.1,23.1,23.08,23.08,2400.0,17.4145,17.4145,17.3994,17.3994,2400.0
2005-12-22 13:45:00,23.08,23.09,23.08,23.09,1200.0,17.3994,17.4069,17.3994,17.4069,1200.0
2005-12-22 13:50:00,23.09,23.12,23.09,23.11,6200.0,17.4069,17.4295,17.4069,17.422,6200.0
2005-12-22 13:55:00,23.12,23.14,23.12,23.14,6400.0,17.4295,17.4446,17.4295,17.4446,6400.0
2005-12-22 14:00:00,23.13,23.15,23.13,23.15,9400.0,17.4371,17.4522,17.4371,17.4522,9400.0
2005-12-22 14:05:00,23.14,23.15,23.11,23.11,18600.0,17.4446,17.4522,17.422,17.422,18600.0
2005-12-22 14:10:00,23.11,23.11,23.04,23.04,19600.0,17.422,17.422,17.3692,17.3692,19600.0
2005-12-22 14:15:00,23.04,23.04,23.03,23.03,6200.0,17.3692,17.3692,17.3617,17.3617,6200.0
2005-12-22 14:20:00,23.03,23.07,23.03,23.07,5400.0,17.3617,17.3919,17.3617,17.3919,5400.0
2005-12-22 14:25:00,23.06,23.06,23.05,23.05,2600.0,17.3843,17.3843,17.3768,17.3768,2600.0
2005-12-22 14:30:00,23.04,23.06,23.04,23.06,7800.0,17.3692,17.3843,17.3692,17.3843,7800.0
2005-12-22 14:35:00,23.06,23.06,23.05,23.05,1600.0,17.3843,17.3843,17.3768,17.3768,1600.0
2005-12-22 14:40:00,23.05,23.05,22.99,23.0,98000.0,17.3768,17.3768,17.3315,17.3391,98000.0
2005-12-22 14:45:00,23.0,23.02,22.96,22.97,35800.0,17.3391,17.3542,17.3089,17.3165,35800.0
2005-12-22 14:50:00,23.0,23.0,22.98,22.98,16600.0,17.3391,17.3391,17.324,17.324,16600.0
2005-12-22 14:55:00,22.98,23.03,22.98,23.0,34600.0,17.324,17.3617,17.324,17.3391,34600.0
2005-12-22 15:00:00,23.0,23.02,22.99,23.02,47000.0,17.3391,17.3542,17.3315,17.3542,47000.0
2005-12-22 15:05:00,23.01,23.04,23.0,23.03,8200.0,17.3466,17.3692,17.3391,17.3617,8200.0
2005-12-22 15:10:00,23.03,23.04,23.03,23.04,173000.0,17.3617,17.3692,17.3617,17.3692,173000.0
2005-12-22 15:15:00,23.04,23.04,23.03,23.03,8400.0,17.3692,17.3692,17.3617,17.3617,8400.0
2005-12-22 15:20:00,23.03,23.03,23.03,23.03,4800.0,17.3617,17.3617,17.3617,17.3617,4800.0
2005-12-22 15:25:00,23.03,23.03,23.03,23.03,5400.0,17.3617,17.3617,17.3617,17.3617,5400.0
2005-12-22 15:30:00,23.03,23.08,23.03,23.07,19600.0,17.3617,17.3994,17.3617,17.3919,19600.0
2005-12-22 15:35:00,23.07,23.09,23.07,23.07,9200.0,17.3919,17.4069,17.3919,17.3919,9200.0
2005-12-22 15:40:00,23.07,23.07,23.06,23.06,15800.0,17.3919,17.3919,17.3843,17.3843,15800.0
2005-12-22 15:45:00,23.05,23.06,23.04,23.04,22200.0,17.3768,17.3843,17.3692,17.3692,22200.0
2005-12-22 15:50:00,23.04,23.06,23.03,23.06,26800.0,17.3692,17.3843,17.3617,17.3843,26800.0
2005-12-22 15:55:00,23.03,23.04,23.0,23.0,65200.0,17.3617,17.3692,17.3391,17.3391,65200.0
2005-12-23 09:30:00,23.12,23.2,23.12,23.2,10000.0,17.4295,17.4899,17.4295,17.4899,10000.0
2005-12-23 09:35:00,23.2,23.33,23.19,23.27,36800.0,17.4899,17.5879,17.4823,17.5426,36800.0
2005-12-23 09:40:00,23.27,23.27,23.18,23.18,10800.0,17.5426,17.5426,17.4748,17.4748,10800.0
2005-12-23 09:45:00,23.21,23.24,23.21,23.23,5200.0,17.4974,17.52,17.4974,17.5125,5200.0
2005-12-23 09:50:00,23.23,23.23,23.2,23.23,11400.0,17.5125,17.5125,17.4899,17.5125,11400.0
2005-12-23 09:55:00,23.24,23.24,23.21,23.21,6600.0,17.52,17.52,17.4974,17.4974,6600.0
2005-12-23 10:00:00,23.22,23.22,23.14,23.14,10400.0,17.5049,17.5049,17.4446,17.4446,10400.0
2005-12-23 10:05:00,23.14,23.14,23.09,23.1,8600.0,17.4446,17.4446,17.4069,17.4145,8600.0
2005-12-23 10:10:00,23.09,23.1,23.0,23.02,114400.0,17.4069,17.4145,17.3391,17.3542,114400.0
2005-12-23 10:15:00,23.01,23.02,23.0,23.01,7600.0,17.3466,17.3542,17.3391,17.3466,7600.0
2005-12-23 10:20:00,23.02,23.04,23.02,23.04,5600.0,17.3542,17.3692,17.3542,17.3692,5600.0
2005-12-23 10:25:00,23.04,23.07,23.04,23.04,10600.0,17.3692,17.3919,17.3692,17.3692,10600.0
2005-12-23 10:30:00,23.03,23.05,23.0,23.05,111800.0,17.3617,17.3768,17.3391,17.3768,111800.0
2005-12-23 10:35:00,23.06,23.06,23.05,23.05,7200.0,17.3843,17.3843,17.3768,17.3768,7200.0
2005-12-23 10:40:00,23.05,23.05,23.04,23.05,11400.0,17.3768,17.3768,17.3692,17.3768,11400.0
2005-12-23 10:45:00,23.05,23.07,23.04,23.05,10200.0,17.3768,17.3919,17.3692,17.3768,10200.0
2005-12-23 10:50:00,23.05,23.08,23.05,23.07,31200.0,17.3768,17.3994,17.3768,17.3919,31200.0
2005-12-23 10:55:00,23.07,23.07,23.05,23.07,10600.0,17.3919,17.3919,17.3768,17.3919,10600.0
2005-12-23 11:00:00,23.07,23.08,23.06,23.06,28000.0,17.3919,17.3994,17.3843,17.3843,28000.0
2005-12-23 11:05:00,23.07,23.07,23.06,23.06,11200.0,17.3919,17.3919,17.3843,17.3843,11200.0
2005-12-23 11:10:00,23.05,23.05,23.05,23.05,7800.0,17.3768,17.3768,17.3768,17.3768,7800.0
2005-12-23 11:15:00,23.05,23.05,23.05,23.05,39800.0,17.3768,17.3768,17.3768,17.3768,39800.0
2005-12-23 11:20:00,23.05,23.05,23.03,23.04,7200.0,17.3768,17.3768,17.3617,17.3692,7200.0
2005-12-23 11:25:00,23.04,23.05,23.04,23.05,4800.0,17.3692,17.3768,17.3692,17.3768,4800.0
2005-12-23 11:30:00,23.05,23.05,23.04,23.04,5200.0,17.3768,17.3768,17.3692,17.3692,5200.0
2005-12-23 11:35:00,23.05,23.05,23.05,23.05,6600.0,17.3768,17.3768,17.3768,17.3768,6600.0
2005-12-23 11:40:00,23.05,23.08,23.05,23.05,20200.0,17.3768,17.3994,17.3768,17.3768,20200.0
2005-12-23 11:45:00,23.05,23.05,23.05,23.05,4400.0,17.3768,17.3768,17.3768,17.3768,4400.0
2005-12-23 11:50:00,23.05,23.09,23.05,23.06,8400.0,17.3768,17.4069,17.3768,17.3843,8400.0
2005-12-23 11:55:00,23.06,23.06,23.05,23.06,10800.0,17.3843,17.3843,17.3768,17.3843,10800.0
2005-12-23 12:00:00,23.08,23.08,23.06,23.06,1400.0,17.3994,17.3994,17.3843,17.3843,1400.0
2005-12-23 12:05:00,23.06,23.06,23.05,23.05,10400.0,17.3843,17.3843,17.3768,17.3768,10400.0
2005-12-23 12:10:00,23.05,23.05,23.05,23.05,2200.0,17.3768,17.3768,17.3768,17.3768,2200.0
2005-12-23 12:15:00,23.05,23.06,23.05,23.05,5600.0,17.3768,17.3843,17.3768,17.3768,5600.0
2005-12-23 12:20:00,23.05,23.1,23.05,23.1,3600.0,17.3768,17.4145,17.3768,17.4145,3600.0
2005-12-23 12:25:00,23.1,23.12,23.1,23.12,4000.0,17.4145,17.4295,17.4145,17.4295,4000.0
2005-12-23 12:30:00,23.11,23.11,23.03,23.03,21800.0,17.422,17.422,17.3617,17.3617,21800.0
2005-12-23 12:35:00,23.03,23.05,23.03,23.05,4600.0,17.3617,17.3768,17.3617,17.3768,4600.0
2005-12-23 12:40:00,23.06,23.07,23.05,23.05,108400.0,17.3843,17.3919,17.3768,17.3768,108400.0
2005-12-23 12:45:00,23.05,23.05,23.05,23.05,53400.0,17.3768,17.3768,17.3768,17.3768,53400.0
2005-12-23 12:50:00,23.05,23.05,23.05,23.05,8000.0,17.3768,17.3768,17.3768,17.3768,8000.0
2005-12-23 12:55:00,23.05,23.06,23.05,23.06,3400.0,17.3768,17.3843,17.3768,17.3843,3400.0
2005-12-23 13:00:00,23.06,23.06,23.05,23.05,9800.0,17.3843,17.3843,17.3768,17.3768,9800.0
2005-12-23 13:05:00,23.05,23.06,23.05,23.05,4400.0,17.3768,17.3843,17.3768,17.3768,4400.0
2005-12-23 13:10:00,23.05,23.05,23.04,23.05,10200.0,17.3768,17.3768,17.3692,17.3768,10200.0
2005-12-23 13:15:00,23.05,23.05,23.05,23.05,2800.0,17.3768,17.3768,17.3768,17.3768,2800.0
2005-12-23 13:20:00,23.05,23.05,23.03,23.03,15800.0,17.3768,17.3768,17.3617,17.3617,15800.0
2005-12-23 13:25:00,23.03,23.03,23.0,23.0,11000.0,17.3617,17.3617,17.3391,17.3391,11000.0
2005-12-23 13:30:00,23.0,23.0,23.0,23.0,84200.0,17.3391,17.3391,17.3391,17.3391,84200.0
2005-12-23 13:35:00,23.0,23.05,23.0,23.05,13000.0,17.3391,17.3768,17.3391,17.3768,13000.0
2005-12-23 13:40:00,23.05,23.05,23.04,23.05,14000.0,17.3768,17.3768,17.3692,17.3768,14000.0
2005-12-23 13:45:00,23.05,23.05,23.05,23.05,11200.0,17.3768,17.3768,17.3768,17.3768,11200.0
2005-12-23 13:50:00,23.05,23.09,23.03,23.09,25200.0,17.3768,17.4069,17.3617,17.4069,25200.0
2005-12-23 13:55:00,23.09,23.18,23.09,23.14,5800.0,17.4069,17.4748,17.4069,17.4446,5800.0
2005-12-23 14:00:00,23.18,23.2,23.17,23.19,11000.0,17.4748,17.4899,17.4672,17.4823,11000.0
2005-12-23 14:05:00,23.19,23.2,23.09,23.09,16800.0,17.4823,17.4899,17.4069,17.4069,16800.0
2005-12-23 14:10:00,23.07,23.09,23.05,23.09,5200.0,17.3919,17.4069,17.3768,17.4069,5200.0
2005-12-23 14:15:00,23.09,23.14,23.09,23.14,5000.0,17.4069,17.4446,17.4069,17.4446,5000.0
2005-12-23 14:20:00,23.14,23.15,23.14,23.15,7400.0,17.4446,17.4522,17.4446,17.4522,7400.0
2005-12-23 14:25:00,23.15,23.15,23.13,23.14,9400.0,17.4522,17.4522,17.4371,17.4446,9400.0
2005-12-23 14:30:00,23.13,23.13,23.11,23.11,9200.0,17.4371,17.4371,17.422,17.422,9200.0
2005-12-23 14:35:00,23.11,23.14,23.11,23.11,6200.0,17.422,17.4446,17.422,17.422,6200.0
2005-12-23 14:40:00,23.12,23.12,23.11,23.12,4800.0,17.4295,17.4295,17.422,17.4295,4800.0
2005-12-23 14:45:00,23.12,23.12,23.1,23.11,4600.0,17.4295,17.4295,17.4145,17.422,4600.0
2005-12-23 14:50:00,23.11,23.12,23.11,23.12,6600.0,17.422,17.4295,17.422,17.4295,6600.0
2005-12-23 14:55:00,23.11,23.12,23.11,23.12,7000.0,17.422,17.4295,17.422,17.4295,7000.0
2005-12-23 15:00:00,23.12,23.12,23.11,23.12,8000.0,17.4295,17.4295,17.422,17.4295,8000.0
2005-12-23 15:05:00,23.12,23.14,23.11,23.14,10200.0,17.4295,17.4446,17.422,17.4446,10200.0
2005-12-23 15:10:00,23.14,23.15,23.14,23.14,7000.0,17.4446,17.4522,17.4446,17.4446,7000.0
2005-12-23 15:15:00,23.15,23.17,23.15,23.16,10400.0,17.4522,17.4672,17.4522,17.4597,10400.0
2005-12-23 15:20:00,23.16,23.16,23.15,23.15,7800.0,17.4597,17.4597,17.4522,17.4522,7800.0
2005-12-23 15:25:00,23.15,23.15,23.15,23.15,9800.0,17.4522,17.4522,17.4522,17.4522,9800.0
2005-12-23 15:30:00,23.15,23.15,23.15,23.15,5600.0,17.4522,17.4522,17.4522,17.4522,5600.0
2005-12-23 15:35:00,23.15,23.15,23.14,23.15,7200.0,17.4522,17.4522,17.4446,17.4522,7200.0
2005-12-23 15:40:00,23.15,23.15,23.15,23.15,10200.0,17.4522,17.4522,17.4522,17.4522,10200.0
2005-12-23 15:45:00,23.15,23.15,23.15,23.15,9000.0,17.4522,17.4522,17.4522,17.4522,9000.0
2005-12-23 15:50:00,23.15,23.15,23.11,23.11,21200.0,17.4522,17.4522,17.422,17.422,21200.0
2005-12-23 15:55:00,23.11,23.11,23.11,23.11,28400.0,17.422,17.422,17.422,17.422,28400.0
2005-12-27 09:30:00,23.12,23.14,23.06,23.06,4600.0,17.4295,17.4446,17.3843,17.3843,4600.0
2005-12-27 09:35:00,23.01,23.06,22.98,23.05,7400.0,17.3466,17.3843,17.324,17.3768,7400.0
2005-12-27 09:40:00,23.05,23.05,23.0,23.0,1200.0,17.3768,17.3768,17.3391,17.3391,1200.0
2005-12-27 09:45:00,23.05,23.05,23.05,23.05,1000.0,17.3768,17.3768,17.3768,17.3768,1000.0
2005-12-27 09:50:00,23.05,23.05,23.03,23.05,52800.0,17.3768,17.3768,17.3617,17.3768,52800.0
2005-12-27 09:55:00,23.05,23.05,23.05,23.05,7200.0,17.3768,17.3768,17.3768,17.3768,7200.0
2005-12-27 10:00:00,23.05,23.05,23.05,23.05,1800.0,17.3768,17.3768,17.3768,17.3768,1800.0
2005-12-27 10:05:00,23.05,23.05,23.05,23.05,2000.0,17.3768,17.3768,17.3768,17.3768,2000.0
2005-12-27 10:10:00,23.05,23.05,23.04,23.05,4200.0,17.3768,17.3768,17.3692,17.3768,4200.0
2005-12-27 10:15:00,23.05,23.05,23.04,23.04,5400.0,17.3768,17.3768,17.3692,17.3692,5400.0
2005-12-27 10:20:00,23.05,23.05,23.03,23.05,11800.0,17.3768,17.3768,17.3617,17.3768,11800.0
2005-12-27 10:25:00,23.05,23.05,23.05,23.05,3400.0,17.3768,17.3768,17.3768,17.3768,3400.0
2005-12-27 10:30:00,23.06,23.06,23.05,23.06,3400.0,17.3843,17.3843,17.3768,17.3843,3400.0
2005-12-27 10:35:00,23.06,23.06,23.0,23.04,13400.0,17.3843,17.3843,17.3391,17.3692,13400.0
2005-12-27 10:40:00,23.04,23.05,23.04,23.05,19800.0,17.3692,17.3768,17.3692,17.3768,19800.0
2005-12-27 10:45:00,23.05,23.05,23.03,23.03,2000.0,17.3768,17.3768,17.3617,17.3617,2000.0
2005-12-27 10:50:00,23.03,23.04,23.01,23.01,152600.0,17.3617,17.3692,17.3466,17.3466,152600.0
2005-12-27 10:55:00,23.03,23.03,23.03,23.03,20400.0,17.3617,17.3617,17.3617,17.3617,20400.0
2005-12-27 11:00:00,23.03,23.05,22.95,23.03,73200.0,17.3617,17.3768,17.3014,17.3617,73200.0
2005-12-27 11:05:00,22.99,22.99,22.92,22.92,1200.0,17.3315,17.3315,17.2788,17.2788,1200.0
2005-12-27 11:10:00,22.92,22.92,22.92,22.92,1600.0,17.2788,17.2788,17.2788,17.2788,1600.0
2005-12-27 11:15:00,22.92,22.92,22.88,22.92,26800.0,17.2788,17.2788,17.2486,17.2788,26800.0
2005-12-27 11:20:00,22.89,22.9,22.89,22.9,29600.0,17.2562,17.2637,17.2562,17.2637,29600.0
2005-12-27 11:25:00,22.89,22.91,22.88,22.9,35600.0,17.2562,17.2712,17.2486,17.2637,35600.0
2005-12-27 11:30:00,22.89,22.9,22.88,22.88,14200.0,17.2562,17.2637,17.2486,17.2486,14200.0
2005-12-27 11:35:00,22.89,22.91,22.89,22.91,7200.0,17.2562,17.2712,17.2562,17.2712,7200.0
2005-12-27 11:40:00,22.91,22.92,22.89,22.9,10200.0,17.2712,17.2788,17.2562,17.2637,10200.0
2005-12-27 11:45:00,22.89,22.9,22.88,22.9,10400.0,17.2562,17.2637,17.2486,17.2637,10400.0
2005-12-27 11:50:00,22.9,22.93,22.89,22.93,5200.0,17.2637,17.2863,17.2562,17.2863,5200.0
2005-12-27 11:55:00,22.92,22.93,22.92,22.93,4800.0,17.2788,17.2863,17.2788,17.2863,4800.0
2005-12-27 12:00:00,22.93,22.93,22.91,22.92,5600.0,17.2863,17.2863,17.2712,17.2788,5600.0
2005-12-27 12:05:00,22.92,22.92,22.91,22.92,3800.0,17.2788,17.2788,17.2712,17.2788,3800.0
2005-12-27 12:10:00,22.93,22.93,22.93,22.93,1200.0,17.2863,17.2863,17.2863,17.2863,1200.0
2005-12-27 12:15:00,22.95,22.95,22.94,22.94,3200.0,17.3014,17.3014,17.2938,17.2938,3200.0
2005-12-27 12:20:00,22.95,22.95,22.95,22.95,9600.0,17.3014,17.3014,17.3014,17.3014,9600.0
2005-12-27 12:25:00,22.94,22.95,22.93,22.95,10800.0,17.2938,17.3014,17.2863,17.3014,10800.0
2005-12-27 12:30:00,22.96,22.96,22.94,22.94,7200.0,17.3089,17.3089,17.2938,17.2938,7200.0
2005-12-27 12:35:00,22.94,22.96,22.94,22.96,11600.0,17.2938,17.3089,17.2938,17.3089,11600.0
2005-12-27 12:40:00,22.96,22.96,22.96,22.96,2600.0,17.3089,17.3089,17.3089,17.3089,2600.0
2005-12-27 12:45:00,22.96,22.97,22.96,22.97,2600.0,17.3089,17.3165,17.3089,17.3165,2600.0
2005-12-27 12:50:00,22.99,22.99,22.98,22.98,1800.0,17.3315,17.3315,17.324,17.324,1800.0
2005-12-27 12:55:00,22.98,22.98,22.98,22.98,1400.0,17.324,17.324,17.324,17.324,1400.0
2005-12-27 13:00:00,22.98,22.98,22.96,22.98,7000.0,17.324,17.324,17.3089,17.324,7000.0
2005-12-27 13:05:00,22.98,22.98,22.98,22.98,11000.0,17.324,17.324,17.324,17.324,11000.0
2005-12-27 13:10:00,22.98,22.99,22.98,22.98,7400.0,17.324,17.3315,17.324,17.324,7400.0
2005-12-27 13:15:00,22.98,22.98,22.98,22.98,8000.0,17.324,17.324,17.324,17.324,8000.0
2005-12-27 13:20:00,22.98,22.98,22.95,22.96,29200.0,17.324,17.324,17.3014,17.3089,29200.0
2005-12-27 13:25:00,22.96,22.96,22.95,22.96,11600.0,17.3089,17.3089,17.3014,17.3089,11600.0
2005-12-27 13:30:00,22.97,22.99,22.97,22.99,11600.0,17.3165,17.3315,17.3165,17.3315,11600.0
2005-12-27 13:35:00,22.98,22.99,22.98,22.98,11600.0,17.324,17.3315,17.324,17.324,11600.0
2005-12-27 13:40:00,22.98,22.98,22.98,22.98,4000.0,17.324,17.324,17.324,17.324,4000.0
2005-12-27 13:45:00,22.98,22.99,22.98,22.99,19200.0,17.324,17.3315,17.324,17.3315,19200.0
2005-12-27 13:50:00,22.99,23.0,22.98,22.98,2800.0,17.3315,17.3391,17.324,17.324,2800.0
2005-12-27 13:55:00,22.99,23.02,22.98,23.02,7200.0,17.3315,17.3542,17.324,17.3542,7200.0
2005-12-27 14:00:00,23.02,23.05,23.02,23.03,4400.0,17.3542,17.3768,17.3542,17.3617,4400.0
2005-12-27 14:05:00,23.02,23.02,23.0,23.0,3400.0,17.3542,17.3542,17.3391,17.3391,3400.0
2005-12-27 14:10:00,23.0,23.0,23.0,23.0,1000.0,17.3391,17.3391,17.3391,17.3391,1000.0
2005-12-27 14:15:00,23.0,23.0,23.0,23.0,0.0,17.3391,17.3391,17.3391,17.3391,0.0
2005-12-27 14:20:00,23.0,23.0,22.99,23.0,98000.0,17.3391,17.3391,17.3315,17.3391,98000.0
2005-12-27 14:25:00,23.02,23.02,22.98,23.0,30800.0,17.3542,17.3542,17.324,17.3391,30800.0
2005-12-27 14:30:00,23.0,23.0,22.95,22.96,17400.0,17.3391,17.3391,17.3014,17.3089,17400.0
2005-12-27 14:35:00,22.95,22.96,22.95,22.95,59400.0,17.3014,17.3089,17.3014,17.3014,59400.0
2005-12-27 14:40:00,22.95,22.95,22.93,22.94,6000.0,17.3014,17.3014,17.2863,17.2938,6000.0
2005-12-27 14:45:00,22.94,22.95,22.94,22.95,3600.0,17.2938,17.3014,17.2938,17.3014,3600.0
2005-12-27 14:50:00,22.95,22.95,22.95,22.95,4000.0,17.3014,17.3014,17.3014,17.3014,4000.0
2005-12-27 14:55:00,22.95,22.97,22.95,22.97,6400.0,17.3014,17.3165,17.3014,17.3165,6400.0
2005-12-27 15:00:00,22.99,23.0,22.97,22.99,28000.0,17.3315,17.3391,17.3165,17.3315,28000.0
2005-12-27 15:05:00,22.99,23.0,22.99,23.0,59000.0,17.3315,17.3391,17.3315,17.3391,59000.0
2005-12-27 15:10:00,23.0,23.02,23.0,23.02,6400.0,17.3391,17.3542,17.3391,17.3542,6400.0
2005-12-27 15:15:00,23.02,23.02,23.0,23.02,3000.0,17.3542,17.3542,17.3391,17.3542,3000.0
2005-12-27 15:20:00,23.02,23.02,23.01,23.01,8600.0,17.3542,17.3542,17.3466,17.3466,8600.0
2005-12-27 15:25:00,23.0,23.01,23.0,23.01,4000.0,17.3391,17.3466,17.3391,17.3466,4000.0
2005-12-27 15:30:00,23.01,23.01,22.97,22.97,16800.0,17.3466,17.3466,17.3165,17.3165,16800.0
2005-12-27 15:35:00,22.98,22.98,22.97,22.97,4800.0,17.324,17.324,17.3165,17.3165,4800.0
2005-12-27 15:40:00,22.98,22.98,22.88,22.9,37200.0,17.324,17.324,17.2486,17.2637,37200.0
2005-12-27 15:45:00,22.92,22.93,22.91,22.92,11800.0,17.2788,17.2863,17.2712,17.2788,11800.0
2005-12-27 15:50:00,22.92,22.92,22.89,22.9,43200.0,17.2788,17.2788,17.2562,17.2637,43200.0
2005-12-27 15:55:00,22.89,22.9,22.89,22.9,4400.0,17.2562,17.2637,17.2562,17.2637,4400.0
2005-12-28 09:30:00,22.9,22.9,22.89,22.9,4600.0,17.2637,17.2637,17.2562,17.2637,4600.0
2005-12-28 09:35:00,22.9,22.92,22.9,22.92,18000.0,17.2637,17.2788,17.2637,17.2788,18000.0
2005-12-28 09:40:00,22.91,22.91,22.9,22.91,6400.0,17.2712,17.2712,17.2637,17.2712,6400.0
2005-12-28 09:45:00,22.9,22.91,22.88,22.91,18600.0,17.2637,17.2712,17.2486,17.2712,18600.0
2005-12-28 09:50:00,22.91,22.94,22.91,22.94,7000.0,17.2712,17.2938,17.2712,17.2938,7000.0
2005-12-28 09:55:00,22.93,22.95,22.93,22.95,5000.0,17.2863,17.3014,17.2863,17.3014,5000.0
2005-12-28 10:00:00,22.95,22.98,22.95,22.97,4400.0,17.3014,17.324,17.3014,17.3165,4400.0
2005-12-28 10:05:00,22.98,22.99,22.98,22.98,2200.0,17.324,17.3315,17.324,17.324,2200.0
2005-12-28 10:10:00,22.99,22.99,22.96,22.96,6600.0,17.3315,17.3315,17.3089,17.3089,6600.0
2005-12-28 10:15:00,22.97,22.98,22.97,22.97,8000.0,17.3165,17.324,17.3165,17.3165,8000.0
2005-12-28 10:20:00,22.97,22.98,22.93,22.97,17400.0,17.3165,17.324,17.2863,17.3165,17400.0
2005-12-28 10:25:00,22.98,23.01,22.98,23.01,7200.0,17.324,17.3466,17.324,17.3466,7200.0
2005-12-28 10:30:00,23.02,23.03,23.02,23.03,4600.0,17.3542,17.3617,17.3542,17.3617,4600.0
2005-12-28 10:35:00,23.0,23.02,23.0,23.01,11400.0,17.3391,17.3542,17.3391,17.3466,11400.0
2005-12-28 10:40:00,23.02,23.03,23.02,23.03,1800.0,17.3542,17.3617,17.3542,17.3617,1800.0
2005-12-28 10:45:00,23.02,23.03,23.02,23.02,4000.0,17.3542,17.3617,17.3542,17.3542,4000.0
2005-12-28 10:50:00,23.02,23.03,23.0,23.0,13400.0,17.3542,17.3617,17.3391,17.3391,13400.0
2005-12-28 10:55:00,22.99,22.99,22.93,22.96,29200.0,17.3315,17.3315,17.2863,17.3089,29200.0
2005-12-28 11:00:00,23.0,23.0,23.0,23.0,16200.0,17.3391,17.3391,17.3391,17.3391,16200.0
2005-12-28 11:05:00,23.0,23.03,22.99,23.03,12600.0,17.3391,17.3617,17.3315,17.3617,12600.0
2005-12-28 11:10:00,23.05,23.07,23.05,23.07,2200.0,17.3768,17.3919,17.3768,17.3919,2200.0
2005-12-28 11:15:00,23.05,23.05,23.01,23.04,6600.0,17.3768,17.3768,17.3466,17.3692,6600.0
2005-12-28 11:20:00,23.04,23.05,23.04,23.04,2400.0,17.3692,17.3768,17.3692,17.3692,2400.0
2005-12-28 11:25:00,23.05,23.05,23.05,23.05,6200.0,17.3768,17.3768,17.3768,17.3768,6200.0
2005-12-28 11:30:00,23.05,23.05,23.03,23.03,5600.0,17.3768,17.3768,17.3617,17.3617,5600.0
2005-12-28 11:35:00,23.02,23.03,22.97,23.0,16400.0,17.3542,17.3617,17.3165,17.3391,16400.0
2005-12-28 11:40:00,23.0,23.02,23.0,23.02,112600.0,17.3391,17.3542,17.3391,17.3542,112600.0
2005-12-28 11:45:00,23.02,23.02,22.99,23.02,3000.0,17.3542,17.3542,17.3315,17.3542,3000.0
2005-12-28 11:50:00,23.02,23.02,22.99,22.99,10600.0,17.3542,17.3542,17.3315,17.3315,10600.0
2005-12-28 11:55:00,22.96,23.0,22.96,22.99,7200.0,17.3089,17.3391,17.3089,17.3315,7200.0
2005-12-28 12:00:00,23.0,23.0,22.99,23.0,11800.0,17.3391,17.3391,17.3315,17.3391,11800.0
2005-12-28 12:05:00,23.0,23.0,23.0,23.0,7600.0,17.3391,17.3391,17.3391,17.3391,7600.0
2005-12-28 12:10:00,22.99,22.99,22.98,22.99,11400.0,17.3315,17.3315,17.324,17.3315,11400.0
2005-12-28 12:15:00,22.98,22.98,22.97,22.98,8600.0,17.324,17.324,17.3165,17.324,8600.0
2005-12-28 12:20:00,22.99,23.03,22.99,23.03,5800.0,17.3315,17.3617,17.3315,17.3617,5800.0
2005-12-28 12:25:00,23.02,23.05,23.02,23.05,1800.0,17.3542,17.3768,17.3542,17.3768,1800.0
2005-12-28 12:30:00,23.05,23.06,23.05,23.05,3800.0,17.3768,17.3843,17.3768,17.3768,3800.0
2005-12-28 12:35:00,23.05,23.05,23.03,23.03,4200.0,17.3768,17.3768,17.3617,17.3617,4200.0
2005-12-28 12:40:00,23.02,23.03,23.02,23.02,4600.0,17.3542,17.3617,17.3542,17.3542,4600.0
2005-12-28 12:45:00,23.0,23.0,22.99,23.0,18600.0,17.3391,17.3391,17.3315,17.3391,18600.0
2005-12-28 12:50:00,23.0,23.0,23.0,23.0,2800.0,17.3391,17.3391,17.3391,17.3391,2800.0
2005-12-28 12:55:00,23.0,23.0,23.0,23.0,5600.0,17.3391,17.3391,17.3391,17.3391,5600.0
2005-12-28 13:00:00,23.0,23.0,23.0,23.0,3600.0,17.3391,17.3391,17.3391,17.3391,3600.0
2005-12-28 13:05:00,23.0,23.01,23.0,23.01,4400.0,17.3391,17.3466,17.3391,17.3466,4400.0
2005-12-28 13:10:00,23.01,23.02,23.0,23.0,8400.0,17.3466,17.3542,17.3391,17.3391,8400.0
2005-12-28 13:15:00,23.0,23.0,23.0,23.0,400.0,17.3391,17.3391,17.3391,17.3391,400.0
2005-12-28 13:20:00,23.0,23.0,23.0,23.0,8400.0,17.3391,17.3391,17.3391,17.3391,8400.0
2005-12-28 13:25:00,23.0,23.0,23.0,23.0,5000.0,17.3391,17.3391,17.3391,17.3391,5000.0
2005-12-28 13:30:00,23.01,23.03,23.0,23.02,8600.0,17.3466,17.3617,17.3391,17.3542,8600.0
2005-12-28 13:35:00,23.02,23.04,23.02,23.04,6000.0,17.3542,17.3692,17.3542,17.3692,6000.0
2005-12-28 13:40:00,23.04,23.04,23.01,23.03,13200.0,17.3692,17.3692,17.3466,17.3617,13200.0
2005-12-28 13:45:00,23.03,23.03,22.96,23.0,9000.0,17.3617,17.3617,17.3089,17.3391,9000.0
2005-12-28 13:50:00,22.98,22.98,22.97,22.97,5200.0,17.324,17.324,17.3165,17.3165,5200.0
2005-12-28 13:55:00,22.97,22.99,22.97,22.99,8000.0,17.3165,17.3315,17.3165,17.3315,8000.0
2005-12-28 14:00:00,22.99,23.02,22.99,23.02,14400.0,17.3315,17.3542,17.3315,17.3542,14400.0
2005-12-28 14:05:00,23.03,23.03,23.03,23.03,3600.0,17.3617,17.3617,17.3617,17.3617,3600.0
2005-12-28 14:10:00,23.04,23.07,23.0,23.0,9800.0,17.3692,17.3919,17.3391,17.3391,9800.0
2005-12-28 14:15:00,23.02,23.02,22.99,23.0,3600.0,17.3542,17.3542,17.3315,17.3391,3600.0
2005-12-28 14:20:00,23.0,23.0,22.95,22.97,10400.0,17.3391,17.3391,17.3014,17.3165,10400.0
2005-12-28 14:25:00,22.97,22.98,22.97,22.98,7600.0,17.3165,17.324,17.3165,17.324,7600.0
2005-12-28 14:30:00,22.98,23.0,22.98,23.0,28600.0,17.324,17.3391,17.324,17.3391,28600.0
2005-12-28 14:35:00,23.0,23.0,22.91,22.96,19200.0,17.3391,17.3391,17.2712,17.3089,19200.0
2005-12-28 14:40:00,22.95,23.0,22.95,23.0,33000.0,17.3014,17.3391,17.3014,17.3391,33000.0
2005-12-28 14:45:00,23.03,23.07,23.02,23.07,7800.0,17.3617,17.3919,17.3542,17.3919,7800.0
2005-12-28 14:50:00,23.07,23.07,23.06,23.06,2400.0,17.3919,17.3919,17.3843,17.3843,2400.0
2005-12-28 14:55:00,23.06,23.07,23.05,23.05,9600.0,17.3843,17.3919,17.3768,17.3768,9600.0
2005-12-28 15:00:00,23.03,23.04,23.02,23.03,10600.0,17.3617,17.3692,17.3542,17.3617,10600.0
2005-12-28 15:05:00,23.02,23.02,22.99,23.0,8600.0,17.3542,17.3542,17.3315,17.3391,8600.0
2005-12-28 15:10:00,23.0,23.02,23.0,23.02,10600.0,17.3391,17.3542,17.3391,17.3542,10600.0
2005-12-28 15:15:00,23.02,23.03,23.02,23.02,8600.0,17.3542,17.3617,17.3542,17.3542,8600.0
2005-12-28 15:20:00,23.03,23.03,23.02,23.03,13400.0,17.3617,17.3617,17.3542,17.3617,13400.0
2005-12-28 15:25:00,23.03,23.03,22.99,22.99,18200.0,17.3617,17.3617,17.3315,17.3315,18200.0
2005-12-28 15:30:00,23.0,23.01,22.99,23.01,12000.0,17.3391,17.3466,17.3315,17.3466,12000.0
2005-12-28 15:35:00,23.01,23.04,23.01,23.04,17600.0,17.3466,17.3692,17.3466,17.3692,17600.0
2005-12-28 15:40:00,23.05,23.05,23.03,23.03,19400.0,17.3768,17.3768,17.3617,17.3617,19400.0
2005-12-28 15:45:00,23.03,23.03,22.95,22.98,21200.0,17.3617,17.3617,17.3014,17.324,21200.0
2005-12-28 15:50:00,22.98,23.0,22.98,23.0,11200.0,17.324,17.3391,17.324,17.3391,11200.0
2005-12-28 15:55:00,23.0,23.03,22.98,23.0,26200.0,17.3391,17.3617,17.324,17.3391,26200.0
2005-12-29 09:30:00,22.95,22.99,22.93,22.94,5600.0,17.3014,17.3315,17.2863,17.2938,5600.0
2005-12-29 09:35:00,22.9,23.03,22.9,22.98,5600.0,17.2637,17.3617,17.2637,17.324,5600.0
2005-12-29 09:40:00,22.98,22.98,22.96,22.97,5200.0,17.324,17.324,17.3089,17.3165,5200.0
2005-12-29 09:45:00,22.97,22.97,22.93,22.93,1000.0,17.3165,17.3165,17.2863,17.2863,1000.0
2005-12-29 09:50:00,22.93,22.93,22.91,22.92,1400.0,17.2863,17.2863,17.2712,17.2788,1400.0
2005-12-29 09:55:00,22.92,22.93,22.92,22.93,1800.0,17.2788,17.2863,17.2788,17.2863,1800.0
2005-12-29 10:00:00,22.92,22.92,22.86,22.88,6000.0,17.2788,17.2788,17.2335,17.2486,6000.0
2005-12-29 10:05:00,22.88,22.9,22.88,22.9,7200.0,17.2486,17.2637,17.2486,17.2637,7200.0
2005-12-29 10:10:00,22.91,22.91,22.91,22.91,5600.0,17.2712,17.2712,17.2712,17.2712,5600.0
2005-12-29 10:15:00,22.91,22.91,22.91,22.91,2600.0,17.2712,17.2712,17.2712,17.2712,2600.0
2005-12-29 10:20:00,22.91,22.91,22.91,22.91,7600.0,17.2712,17.2712,17.2712,17.2712,7600.0
2005-12-29 10:25:00,22.91,22.96,22.91,22.96,5600.0,17.2712,17.3089,17.2712,17.3089,5600.0
2005-12-29 10:30:00,22.95,22.95,22.9,22.91,2600.0,17.3014,17.3014,17.2637,17.2712,2600.0
2005-12-29 10:35:00,22.88,22.88,22.86,22.87,9000.0,17.2486,17.2486,17.2335,17.2411,9000.0
2005-12-29 10:40:00,22.86,22.86,22.84,22.84,10800.0,17.2335,17.2335,17.2185,17.2185,10800.0
2005-12-29 10:45:00,22.84,22.84,22.84,22.84,7400.0,17.2185,17.2185,17.2185,17.2185,7400.0
2005-12-29 10:50:00,22.83,22.85,22.83,22.85,10200.0,17.2109,17.226,17.2109,17.226,10200.0
2005-12-29 10:55:00,22.85,22.85,22.83,22.85,17000.0,17.226,17.226,17.2109,17.226,17000.0
2005-12-29 11:00:00,22.85,22.88,22.85,22.88,53600.0,17.226,17.2486,17.226,17.2486,53600.0
2005-12-29 11:05:00,22.88,22.9,22.87,22.9,6200.0,17.2486,17.2637,17.2411,17.2637,6200.0
2005-12-29 11:10:00,22.9,22.93,22.9,22.92,9400.0,17.2637,17.2863,17.2637,17.2788,9400.0
2005-12-29 11:15:00,22.92,22.92,22.92,22.92,0.0,17.2788,17.2788,17.2788,17.2788,0.0
2005-12-29 11:20:00,22.93,22.97,22.93,22.97,3200.0,17.2863,17.3165,17.2863,17.3165,3200.0
2005-12-29 11:25:00,22.98,23.05,22.98,23.05,6400.0,17.324,17.3768,17.324,17.3768,6400.0
2005-12-29 11:30:00,23.07,23.15,23.07,23.15,8200.0,17.3919,17.4522,17.3919,17.4522,8200.0
2005-12-29 11:35:00,23.15,23.15,23.14,23.14,2000.0,17.4522,17.4522,17.4446,17.4446,2000.0
2005-12-29 11:40:00,23.14,23.14,23.11,23.13,4600.0,17.4446,17.4446,17.422,17.4371,4600.0
2005-12-29 11:45:00,23.13,23.14,23.1,23.1,2000.0,17.4371,17.4446,17.4145,17.4145,2000.0
2005-12-29 11:50:00,23.1,23.1,23.09,23.1,800.0,17.4145,17.4145,17.4069,17.4145,800.0
2005-12-29 11:55:00,23.1,23.1,23.1,23.1,2400.0,17.4145,17.4145,17.4145,17.4145,2400.0
2005-12-29 12:00:00,23.09,23.1,23.09,23.09,2800.0,17.4069,17.4145,17.4069,17.4069,2800.0
2005-12-29 12:05:00,23.04,23.09,23.04,23.09,800.0,17.3692,17.4069,17.3692,17.4069,800.0
2005-12-29 12:10:00,23.08,23.08,23.08,23.08,600.0,17.3994,17.3994,17.3994,17.3994,600.0
2005-12-29 12:15:00,23.06,23.06,23.05,23.05,1600.0,17.3843,17.3843,17.3768,17.3768,1600.0
2005-12-29 12:20:00,23.05,23.06,23.05,23.05,9400.0,17.3768,17.3843,17.3768,17.3768,9400.0
2005-12-29 12:25:00,23.05,23.06,23.05,23.05,3800.0,17.3768,17.3843,17.3768,17.3768,3800.0
2005-12-29 12:30:00,23.05,23.06,23.05,23.06,2800.0,17.3768,17.3843,17.3768,17.3843,2800.0
2005-12-29 12:35:00,23.06,23.06,23.06,23.06,6000.0,17.3843,17.3843,17.3843,17.3843,6000.0
2005-12-29 12:40:00,23.06,23.07,23.06,23.07,3000.0,17.3843,17.3919,17.3843,17.3919,3000.0
2005-12-29 12:45:00,23.07,23.07,23.07,23.07,200.0,17.3919,17.3919,17.3919,17.3919,200.0
2005-12-29 12:50:00,23.06,23.07,23.06,23.06,2400.0,17.3843,17.3919,17.3843,17.3843,2400.0
2005-12-29 12:55:00,23.06,23.07,23.04,23.07,4600.0,17.3843,17.3919,17.3692,17.3919,4600.0
2005-12-29 13:00:00,23.07,23.07,23.06,23.06,1400.0,17.3919,17.3919,17.3843,17.3843,1400.0
2005-12-29 13:05:00,23.07,23.1,23.07,23.1,6200.0,17.3919,17.4145,17.3919,17.4145,6200.0
2005-12-29 13:10:00,23.1,23.12,23.06,23.11,36200.0,17.4145,17.4295,17.3843,17.422,36200.0
2005-12-29 13:15:00,23.11,23.11,23.1,23.11,16000.0,17.422,17.422,17.4145,17.422,16000.0
2005-12-29 13:20:00,23.11,23.13,23.11,23.13,22800.0,17.422,17.4371,17.422,17.4371,22800.0
2005-12-29 13:25:00,23.13,23.13,23.11,23.11,5000.0,17.4371,17.4371,17.422,17.422,5000.0
2005-12-29 13:30:00,23.11,23.12,23.11,23.12,5000.0,17.422,17.4295,17.422,17.4295,5000.0
2005-12-29 13:35:00,23.11,23.14,23.11,23.14,2000.0,17.422,17.4446,17.422,17.4446,2000.0
2005-12-29 13:40:00,23.15,23.15,23.15,23.15,2200.0,17.4522,17.4522,17.4522,17.4522,2200.0
2005-12-29 13:45:00,23.15,23.16,23.14,23.14,3400.0,17.4522,17.4597,17.4446,17.4446,3400.0
2005-12-29 13:50:00,23.14,23.16,23.14,23.16,2800.0,17.4446,17.4597,17.4446,17.4597,2800.0
2005-12-29 13:55:00,23.17,23.22,23.16,23.22,6400.0,17.4672,17.5049,17.4597,17.5049,6400.0
2005-12-29 14:00:00,23.21,23.21,23.18,23.18,1800.0,17.4974,17.4974,17.4748,17.4748,1800.0
2005-12-29 14:05:00,23.19,23.22,23.19,23.22,3600.0,17.4823,17.5049,17.4823,17.5049,3600.0
2005-12-29 14:10:00,23.24,23.24,23.23,23.24,1400.0,17.52,17.52,17.5125,17.52,1400.0
2005-12-29 14:15:00,23.24,23.24,23.23,23.24,7000.0,17.52,17.52,17.5125,17.52,7000.0
2005-12-29 14:20:00,23.24,23.25,23.24,23.25,3400.0,17.52,17.5275,17.52,17.5275,3400.0
2005-12-29 14:25:00,23.26,23.27,23.25,23.26,3600.0,17.5351,17.5426,17.5275,17.5351,3600.0
2005-12-29 14:30:00,23.27,23.27,23.25,23.25,3600.0,17.5426,17.5426,17.5275,17.5275,3600.0
2005-12-29 14:35:00,23.25,23.25,23.25,23.25,3600.0,17.5275,17.5275,17.5275,17.5275,3600.0
2005-12-29 14:40:00,23.25,23.25,23.25,23.25,2200.0,17.5275,17.5275,17.5275,17.5275,2200.0
2005-12-29 14:45:00,23.25,23.25,23.24,23.25,27400.0,17.5275,17.5275,17.52,17.5275,27400.0
2005-12-29 14:50:00,23.24,23.25,23.24,23.24,20200.0,17.52,17.5275,17.52,17.52,20200.0
2005-12-29 14:55:00,23.25,23.25,23.24,23.25,3600.0,17.5275,17.5275,17.52,17.5275,3600.0
2005-12-29 15:00:00,23.24,23.24,23.19,23.19,2000.0,17.52,17.52,17.4823,17.4823,2000.0
2005-12-29 15:05:00,23.17,23.18,23.13,23.13,3600.0,17.4672,17.4748,17.4371,17.4371,3600.0
2005-12-29 15:10:00,23.13,23.13,23.02,23.07,6800.0,17.4371,17.4371,17.3542,17.3919,6800.0
2005-12-29 15:15:00,23.07,23.08,23.07,23.08,4800.0,17.3919,17.3994,17.3919,17.3994,4800.0
2005-12-29 15:20:00,23.08,23.08,23.07,23.07,1200.0,17.3994,17.3994,17.3919,17.3919,1200.0
2005-12-29 15:25:00,23.06,23.06,23.02,23.03,5800.0,17.3843,17.3843,17.3542,17.3617,5800.0
2005-12-29 15:30:00,23.03,23.1,23.03,23.1,9000.0,17.3617,17.4145,17.3617,17.4145,9000.0
2005-12-29 15:35:00,23.09,23.1,23.07,23.1,5400.0,17.4069,17.4145,17.3919,17.4145,5400.0
2005-12-29 15:40:00,23.1,23.1,23.09,23.09,4800.0,17.4145,17.4145,17.4069,17.4069,4800.0
2005-12-29 15:45:00,23.09,23.1,23.09,23.09,3600.0,17.4069,17.4145,17.4069,17.4069,3600.0
2005-12-29 15:50:00,23.09,23.1,23.06,23.06,15000.0,17.4069,17.4145,17.3843,17.3843,15000.0
2005-12-29 15:55:00,23.06,23.07,23.04,23.07,12800.0,17.3843,17.3919,17.3692,17.3919,12800.0
2005-12-30 09:30:00,23.03,23.03,23.01,23.01,4600.0,17.3617,17.3617,17.3466,17.3466,4600.0
2005-12-30 09:35:00,23.01,23.01,22.95,22.95,6800.0,17.3466,17.3466,17.3014,17.3014,6800.0
2005-12-30 09:40:00,22.95,23.01,22.95,23.01,5000.0,17.3014,17.3466,17.3014,17.3466,5000.0
2005-12-30 09:45:00,23.0,23.0,22.98,22.98,600.0,17.3391,17.3391,17.324,17.324,600.0
2005-12-30 09:50:00,22.97,22.97,22.94,22.96,2400.0,17.3165,17.3165,17.2938,17.3089,2400.0
2005-12-30 09:55:00,22.97,22.99,22.97,22.99,1400.0,17.3165,17.3315,17.3165,17.3315,1400.0
2005-12-30 10:00:00,23.01,23.01,23.01,23.01,400.0,17.3466,17.3466,17.3466,17.3466,400.0
2005-12-30 10:05:00,23.0,23.0,22.98,22.98,6000.0,17.3391,17.3391,17.324,17.324,6000.0
2005-12-30 10:10:00,22.98,22.99,22.98,22.99,2000.0,17.324,17.3315,17.324,17.3315,2000.0
2005-12-30 10:15:00,22.99,22.99,22.99,22.99,1000.0,17.3315,17.3315,17.3315,17.3315,1000.0
2005-12-30 10:20:00,22.99,23.02,22.99,23.02,1200.0,17.3315,17.3542,17.3315,17.3542,1200.0
2005-12-30 10:25:00,23.0,23.0,23.0,23.0,1000.0,17.3391,17.3391,17.3391,17.3391,1000.0
2005-12-30 10:30:00,23.0,23.06,23.0,23.06,6400.0,17.3391,17.3843,17.3391,17.3843,6400.0
2005-12-30 10:35:00,23.07,23.1,23.07,23.09,6800.0,17.3919,17.4145,17.3919,17.4069,6800.0
2005-12-30 10:40:00,23.1,23.13,23.1,23.13,14600.0,17.4145,17.4371,17.4145,17.4371,14600.0
2005-12-30 10:45:00,23.13,23.14,23.12,23.12,23200.0,17.4371,17.4446,17.4295,17.4295,23200.0
2005-12-30 10:50:00,23.13,23.14,23.06,23.06,20000.0,17.4371,17.4446,17.3843,17.3843,20000.0
2005-12-30 10:55:00,23.08,23.14,23.08,23.11,14400.0,17.3994,17.4446,17.3994,17.422,14400.0
2005-12-30 11:00:00,23.09,23.09,23.08,23.09,16800.0,17.4069,17.4069,17.3994,17.4069,16800.0
2005-12-30 11:05:00,23.1,23.12,23.1,23.12,8600.0,17.4145,17.4295,17.4145,17.4295,8600.0
2005-12-30 11:10:00,23.12,23.18,23.12,23.18,9000.0,17.4295,17.4748,17.4295,17.4748,9000.0
2005-12-30 11:15:00,23.18,23.21,23.18,23.21,10600.0,17.4748,17.4974,17.4748,17.4974,10600.0
2005-12-30 11:20:00,23.22,23.25,23.22,23.25,16000.0,17.5049,17.5275,17.5049,17.5275,16000.0
2005-12-30 11:25:00,23.25,23.25,23.25,23.25,15000.0,17.5275,17.5275,17.5275,17.5275,15000.0
2005-12-30 11:30:00,23.25,23.25,23.24,23.25,11200.0,17.5275,17.5275,17.52,17.5275,11200.0
2005-12-30 11:35:00,23.25,23.26,23.25,23.26,62200.0,17.5275,17.5351,17.5275,17.5351,62200.0
2005-12-30 11:40:00,23.26,23.3,23.25,23.29,18600.0,17.5351,17.5652,17.5275,17.5577,18600.0
2005-12-30 11:45:00,23.3,23.33,23.3,23.33,18600.0,17.5652,17.5879,17.5652,17.5879,18600.0
2005-12-30 11:50:00,23.31,23.32,23.29,23.32,5800.0,17.5728,17.5803,17.5577,17.5803,5800.0
2005-12-30 11:55:00,23.35,23.42,23.35,23.42,26400.0,17.6029,17.6557,17.6029,17.6557,26400.0
2005-12-30 12:00:00,23.42,23.48,23.42,23.45,20400.0,17.6557,17.7009,17.6557,17.6783,20400.0
2005-12-30 12:05:00,23.46,23.5,23.46,23.49,31800.0,17.6859,17.716,17.6859,17.7085,31800.0
2005-12-30 12:10:00,23.49,23.55,23.48,23.55,7200.0,17.7085,17.7537,17.7009,17.7537,7200.0
2005-12-30 12:15:00,23.56,23.6,23.5,23.53,110400.0,17.7612,17.7914,17.716,17.7386,110400.0
2005-12-30 12:20:00,23.54,23.54,23.54,23.54,6200.0,17.7462,17.7462,17.7462,17.7462,6200.0
2005-12-30 12:25:00,23.54,23.54,23.53,23.53,8800.0,17.7462,17.7462,17.7386,17.7386,8800.0
2005-12-30 12:30:00,23.55,23.6,23.46,23.51,173000.0,17.7537,17.7914,17.6859,17.7236,173000.0
2005-12-30 12:35:00,23.52,23.54,23.52,23.54,11600.0,17.7311,17.7462,17.7311,17.7462,11600.0
2005-12-30 12:40:00,23.54,23.63,23.5,23.52,747200.0,17.7462,17.814,17.716,17.7311,747200.0
2005-12-30 12:45:00,23.53,23.54,23.49,23.5,27000.0,17.7386,17.7462,17.7085,17.716,27000.0
2005-12-30 12:50:00,23.51,23.57,23.51,23.57,4600.0,17.7236,17.7688,17.7236,17.7688,4600.0
2005-12-30 12:55:00,23.6,23.62,23.6,23.61,14400.0,17.7914,17.8065,17.7914,17.7989,14400.0
2005-12-30 13:00:00,23.6,23.66,23.6,23.65,337200.0,17.7914,17.8366,17.7914,17.8291,337200.0
2005-12-30 13:05:00,23.65,23.65,23.6,23.6,131400.0,17.8291,17.8291,17.7914,17.7914,131400.0
2005-12-30 13:10:00,23.6,23.61,23.58,23.6,16600.0,17.7914,17.7989,17.7763,17.7914,16600.0
2005-12-30 13:15:00,23.6,23.6,23.56,23.57,82200.0,17.7914,17.7914,17.7612,17.7688,82200.0
2005-12-30 13:20:00,23.56,23.59,23.56,23.58,33800.0,17.7612,17.7839,17.7612,17.7763,33800.0
2005-12-30 13:25:00,23.59,23.59,23.55,23.55,29800.0,17.7839,17.7839,17.7537,17.7537,29800.0
2005-12-30 13:30:00,23.54,23.56,23.53,23.53,25200.0,17.7462,17.7612,17.7386,17.7386,25200.0
2005-12-30 13:35:00,23.54,23.56,23.54,23.54,38600.0,17.7462,17.7612,17.7462,17.7462,38600.0
2005-12-30 13:40:00,23.54,23.54,23.49,23.49,10000.0,17.7462,17.7462,17.7085,17.7085,10000.0
2005-12-30 13:45:00,23.49,23.49,23.47,23.47,3000.0,17.7085,17.7085,17.6934,17.6934,3000.0
2005-12-30 13:50:00,23.46,23.46,23.44,23.45,12400.0,17.6859,17.6859,17.6708,17.6783,12400.0
2005-12-30 13:55:00,23.46,23.48,23.45,23.46,32400.0,17.6859,17.7009,17.6783,17.6859,32400.0
2005-12-30 14:00:00,23.46,23.53,23.46,23.5,68400.0,17.6859,17.7386,17.6859,17.716,68400.0
2005-12-30 14:05:00,23.5,23.56,23.5,23.51,8200.0,17.716,17.7612,17.716,17.7236,8200.0
2005-12-30 14:10:00,23.52,23.52,23.5,23.5,4200.0,17.7311,17.7311,17.716,17.716,4200.0
2005-12-30 14:15:00,23.5,23.55,23.5,23.54,8200.0,17.716,17.7537,17.716,17.7462,8200.0
2005-12-30 14:20:00,23.54,23.6,23.53,23.6,6400.0,17.7462,17.7914,17.7386,17.7914,6400.0
2005-12-30 14:25:00,23.6,23.6,23.58,23.58,9800.0,17.7914,17.7914,17.7763,17.7763,9800.0
2005-12-30 14:30:00,23.58,23.6,23.49,23.5,32600.0,17.7763,17.7914,17.7085,17.716,32600.0
2005-12-30 14:35:00,23.5,23.58,23.48,23.57,12200.0,17.716,17.7763,17.7009,17.7688,12200.0
2005-12-30 14:40:00,23.57,23.58,23.57,23.57,10800.0,17.7688,17.7763,17.7688,17.7688,10800.0
2005-12-30 14:45:00,23.57,23.58,23.57,23.57,10400.0,17.7688,17.7763,17.7688,17.7688,10400.0
2005-12-30 14:50:00,23.57,23.57,23.57,23.57,20800.0,17.7688,17.7688,17.7688,17.7688,20800.0
2005-12-30 14:55:00,23.57,23.57,23.57,23.57,5800.0,17.7688,17.7688,17.7688,17.7688,5800.0
2005-12-30 15:00:00,23.56,23.58,23.56,23.57,7000.0,17.7612,17.7763,17.7612,17.7688,7000.0
2005-12-30 15:05:00,23.57,23.59,23.57,23.57,34000.0,17.7688,17.7839,17.7688,17.7688,34000.0
2005-12-30 15:10:00,23.57,23.59,23.57,23.58,10200.0,17.7688,17.7839,17.7688,17.7763,10200.0
2005-12-30 15:15:00,23.59,23.6,23.59,23.6,9200.0,17.7839,17.7914,17.7839,17.7914,9200.0
2005-12-30 15:20:00,23.6,23.65,23.6,23.65,13800.0,17.7914,17.8291,17.7914,17.8291,13800.0
2005-12-30 15:25:00,23.64,23.66,23.64,23.65,20200.0,17.8216,17.8366,17.8216,17.8291,20200.0
2005-12-30 15:30:00,23.65,23.65,23.65,23.65,14400.0,17.8291,17.8291,17.8291,17.8291,14400.0
2005-12-30 15:35:00,23.65,23.65,23.64,23.65,10200.0,17.8291,17.8291,17.8216,17.8291,10200.0
2005-12-30 15:40:00,23.65,23.65,23.64,23.65,33200.0,17.8291,17.8291,17.8216,17.8291,33200.0
2005-12-30 15:45:00,23.65,23.65,23.63,23.63,41200.0,17.8291,17.8291,17.814,17.814,41200.0
2005-12-30 15:50:00,23.63,23.65,23.59,23.6,62000.0,17.814,17.8291,17.7839,17.7914,62000.0
2005-12-30 15:55:00,23.6,23.6,23.57,23.58,58200.0,17.7914,17.7914,17.7688,17.7763,58200.0
2006-01-03 09:30:00,23.7,23.7,23.56,23.61,109600.0,17.8668,17.8668,17.7612,17.7989,109600.0
2006-01-03 09:35:00,23.61,23.61,23.55,23.6,19600.0,17.7989,17.7989,17.7537,17.7914,19600.0
2006-01-03 09:40:00,23.59,23.59,23.51,23.57,13200.0,17.7839,17.7839,17.7236,17.7688,13200.0
2006-01-03 09:45:00,23.56,23.56,23.5,23.5,10800.0,17.7612,17.7612,17.716,17.716,10800.0
2006-01-03 09:50:00,23.52,23.56,23.52,23.53,7600.0,17.7311,17.7612,17.7311,17.7386,7600.0
2006-01-03 09:55:00,23.53,23.58,23.53,23.56,11800.0,17.7386,17.7763,17.7386,17.7612,11800.0
2006-01-03 10:00:00,23.56,23.59,23.56,23.57,16200.0,17.7612,17.7839,17.7612,17.7688,16200.0
2006-01-03 10:05:00,23.57,23.59,23.55,23.58,16000.0,17.7688,17.7839,17.7537,17.7763,16000.0
2006-01-03 10:10:00,23.55,23.55,23.53,23.54,9000.0,17.7537,17.7537,17.7386,17.7462,9000.0
2006-01-03 10:15:00,23.54,23.56,23.54,23.56,6200.0,17.7462,17.7612,17.7462,17.7612,6200.0
2006-01-03 10:20:00,23.56,23.58,23.45,23.48,40800.0,17.7612,17.7763,17.6783,17.7009,40800.0
2006-01-03 10:25:00,23.47,23.47,23.44,23.46,12200.0,17.6934,17.6934,17.6708,17.6859,12200.0
2006-01-03 10:30:00,23.45,23.48,23.45,23.48,32200.0,17.6783,17.7009,17.6783,17.7009,32200.0
2006-01-03 10:35:00,23.48,23.48,23.4,23.41,17400.0,17.7009,17.7009,17.6406,17.6482,17400.0
2006-01-03 10:40:00,23.41,23.43,23.39,23.43,11800.0,17.6482,17.6632,17.6331,17.6632,11800.0
2006-01-03 10:45:00,23.43,23.45,23.43,23.45,10600.0,17.6632,17.6783,17.6632,17.6783,10600.0
2006-01-03 10:50:00,23.45,23.47,23.43,23.47,8800.0,17.6783,17.6934,17.6632,17.6934,8800.0
2006-01-03 10:55:00,23.47,23.47,23.46,23.46,15000.0,17.6934,17.6934,17.6859,17.6859,15000.0
2006-01-03 11:00:00,23.46,23.47,23.4,23.43,15400.0,17.6859,17.6934,17.6406,17.6632,15400.0
2006-01-03 11:05:00,23.42,23.45,23.41,23.45,7400.0,17.6557,17.6783,17.6482,17.6783,7400.0
2006-01-03 11:10:00,23.47,23.47,23.46,23.46,9200.0,17.6934,17.6934,17.6859,17.6859,9200.0
2006-01-03 11:15:00,23.46,23.47,23.46,23.47,12200.0,17.6859,17.6934,17.6859,17.6934,12200.0
2006-01-03 11:20:00,23.47,23.48,23.43,23.47,17000.0,17.6934,17.7009,17.6632,17.6934,17000.0
2006-01-03 11:25:00,23.47,23.52,23.47,23.52,9400.0,17.6934,17.7311,17.6934,17.7311,9400.0
2006-01-03 11:30:00,23.55,23.58,23.52,23.58,51200.0,17.7537,17.7763,17.7311,17.7763,51200.0
2006-01-03 11:35:00,23.56,23.58,23.56,23.56,23600.0,17.7612,17.7763,17.7612,17.7612,23600.0
2006-01-03 11:40:00,23.57,23.58,23.57,23.58,7800.0,17.7688,17.7763,17.7688,17.7763,7800.0
2006-01-03 11:45:00,23.58,23.58,23.58,23.58,4200.0,17.7763,17.7763,17.7763,17.7763,4200.0
2006-01-03 11:50:00,23.58,23.61,23.58,23.6,11600.0,17.7763,17.7989,17.7763,17.7914,11600.0
2006-01-03 11:55:00,23.61,23.61,23.6,23.61,38400.0,17.7989,17.7989,17.7914,17.7989,38400.0
2006-01-03 12:00:00,23.61,23.62,23.57,23.58,22800.0,17.7989,17.8065,17.7688,17.7763,22800.0
2006-01-03 12:05:00,23.57,23.58,23.57,23.58,12400.0,17.7688,17.7763,17.7688,17.7763,12400.0
2006-01-03 12:10:00,23.58,23.59,23.56,23.58,22200.0,17.7763,17.7839,17.7612,17.7763,22200.0
2006-01-03 12:15:00,23.58,23.6,23.58,23.6,52200.0,17.7763,17.7914,17.7763,17.7914,52200.0
2006-01-03 12:20:00,23.6,23.61,23.6,23.61,15000.0,17.7914,17.7989,17.7914,17.7989,15000.0
2006-01-03 12:25:00,23.61,23.62,23.61,23.62,16000.0,17.7989,17.8065,17.7989,17.8065,16000.0
2006-01-03 12:30:00,23.62,23.64,23.61,23.64,22400.0,17.8065,17.8216,17.7989,17.8216,22400.0
2006-01-03 12:35:00,23.65,23.68,23.65,23.68,22200.0,17.8291,17.8517,17.8291,17.8517,22200.0
2006-01-03 12:40:00,23.68,23.74,23.68,23.74,5600.0,17.8517,17.8969,17.8517,17.8969,5600.0
2006-01-03 12:45:00,23.73,23.77,23.71,23.74,18800.0,17.8894,17.9196,17.8743,17.8969,18800.0
2006-01-03 12:50:00,23.75,23.75,23.74,23.74,2600.0,17.9045,17.9045,17.8969,17.8969,2600.0
2006-01-03 12:55:00,23.74,23.76,23.74,23.76,3200.0,17.8969,17.912,17.8969,17.912,3200.0
2006-01-03 13:00:00,23.75,23.77,23.74,23.77,7800.0,17.9045,17.9196,17.8969,17.9196,7800.0
2006-01-03 13:05:00,23.76,23.85,23.76,23.85,15200.0,17.912,17.9799,17.912,17.9799,15200.0
2006-01-03 13:10:00,23.84,23.84,23.83,23.83,3400.0,17.9723,17.9723,17.9648,17.9648,3400.0
2006-01-03 13:15:00,23.83,23.85,23.83,23.85,4800.0,17.9648,17.9799,17.9648,17.9799,4800.0
2006-01-03 13:20:00,23.85,23.85,23.84,23.85,2800.0,17.9799,17.9799,17.9723,17.9799,2800.0
2006-01-03 13:25:00,23.84,23.84,23.83,23.84,4000.0,17.9723,17.9723,17.9648,17.9723,4000.0
2006-01-03 13:30:00,23.83,23.83,23.82,23.83,33000.0,17.9648,17.9648,17.9573,17.9648,33000.0
2006-01-03 13:35:00,23.83,23.83,23.81,23.82,5000.0,17.9648,17.9648,17.9497,17.9573,5000.0
2006-01-03 13:40:00,23.82,23.83,23.82,23.83,9600.0,17.9573,17.9648,17.9573,17.9648,9600.0
2006-01-03 13:45:00,23.83,23.86,23.83,23.86,18400.0,17.9648,17.9874,17.9648,17.9874,18400.0
2006-01-03 13:50:00,23.86,23.89,23.85,23.86,20000.0,17.9874,18.01,17.9799,17.9874,20000.0
2006-01-03 13:55:00,23.86,24.03,23.86,24.0,34200.0,17.9874,18.1156,17.9874,18.093,34200.0
2006-01-03 14:00:00,24.02,24.05,24.02,24.03,27200.0,18.108,18.1306,18.108,18.1156,27200.0
2006-01-03 14:05:00,24.02,24.03,23.97,24.0,11800.0,18.108,18.1156,18.0703,18.093,11800.0
2006-01-03 14:10:00,24.0,24.0,23.95,23.95,6200.0,18.093,18.093,18.0553,18.0553,6200.0
2006-01-03 14:15:00,24.0,24.0,23.91,23.91,105800.0,18.093,18.093,18.0251,18.0251,105800.0
2006-01-03 14:20:00,23.92,23.92,23.85,23.86,31200.0,18.0326,18.0326,17.9799,17.9874,31200.0
2006-01-03 14:25:00,23.86,23.86,23.84,23.84,5400.0,17.9874,17.9874,17.9723,17.9723,5400.0
2006-01-03 14:30:00,23.84,23.91,23.84,23.89,8800.0,17.9723,18.0251,17.9723,18.01,8800.0
2006-01-03 14:35:00,23.9,23.93,23.9,23.93,34200.0,18.0176,18.0402,18.0176,18.0402,34200.0
2006-01-03 14:40:00,23.93,23.94,23.9,23.93,51400.0,18.0402,18.0477,18.0176,18.0402,51400.0
2006-01-03 14:45:00,23.93,23.93,23.9,23.9,4800.0,18.0402,18.0402,18.0176,18.0176,4800.0
2006-01-03 14:50:00,23.91,23.91,23.86,23.89,7800.0,18.0251,18.0251,17.9874,18.01,7800.0
2006-01-03 14:55:00,23.88,23.9,23.88,23.89,2800.0,18.0025,18.0176,18.0025,18.01,2800.0
2006-01-03 15:00:00,23.9,23.91,23.9,23.9,6000.0,18.0176,18.0251,18.0176,18.0176,6000.0
2006-01-03 15:05:00,23.9,23.91,23.9,23.9,7400.0,18.0176,18.0251,18.0176,18.0176,7400.0
2006-01-03 15:10:00,23.9,23.9,23.88,23.9,7200.0,18.0176,18.0176,18.0025,18.0176,7200.0
2006-01-03 15:15:00,23.9,23.95,23.86,23.95,14400.0,18.0176,18.0553,17.9874,18.0553,14400.0
2006-01-03 15:20:00,23.95,23.99,23.88,23.97,116200.0,18.0553,18.0854,18.0025,18.0703,116200.0
2006-01-03 15:25:00,23.97,23.98,23.97,23.97,24800.0,18.0703,18.0779,18.0703,18.0703,24800.0
2006-01-03 15:30:00,23.97,24.03,23.97,24.0,47600.0,18.0703,18.1156,18.0703,18.093,47600.0
2006-01-03 15:35:00,24.01,24.02,24.0,24.0,18000.0,18.1005,18.108,18.093,18.093,18000.0
2006-01-03 15:40:00,24.0,24.02,23.99,24.0,557400.0,18.093,18.108,18.0854,18.093,557400.0
2006-01-03 15:45:00,24.0,24.05,23.99,24.02,29800.0,18.093,18.1306,18.0854,18.108,29800.0
2006-01-03 15:50:00,24.02,24.02,23.95,24.0,79800.0,18.108,18.108,18.0553,18.093,79800.0
2006-01-03 15:55:00,23.97,24.02,23.97,23.98,32200.0,18.0703,18.108,18.0703,18.0779,32200.0
2006-01-04 09:30:00,23.95,23.97,23.95,23.96,10000.0,18.0553,18.0703,18.0553,18.0628,10000.0
2006-01-04 09:35:00,23.92,23.95,23.91,23.95,2600.0,18.0326,18.0553,18.0251,18.0553,2600.0
2006-01-04 09:40:00,23.97,24.08,23.97,24.08,28200.0,18.0703,18.1533,18.0703,18.1533,28200.0
2006-01-04 09:45:00,24.1,24.2,24.08,24.08,553200.0,18.1683,18.2437,18.1533,18.1533,553200.0
2006-01-04 09:50:00,24.08,24.08,24.02,24.02,6600.0,18.1533,18.1533,18.108,18.108,6600.0
2006-01-04 09:55:00,23.96,24.02,23.96,24.02,5600.0,18.0628,18.108,18.0628,18.108,5600.0
2006-01-04 10:00:00,24.0,24.0,23.98,23.99,3200.0,18.093,18.093,18.0779,18.0854,3200.0
2006-01-04 10:05:00,23.98,23.98,23.93,23.95,6600.0,18.0779,18.0779,18.0402,18.0553,6600.0
2006-01-04 10:10:00,23.95,23.96,23.93,23.95,7600.0,18.0553,18.0628,18.0402,18.0553,7600.0
2006-01-04 10:15:00,23.95,23.96,23.92,23.96,16200.0,18.0553,18.0628,18.0326,18.0628,16200.0
2006-01-04 10:20:00,23.96,23.96,23.94,23.95,4200.0,18.0628,18.0628,18.0477,18.0553,4200.0
2006-01-04 10:25:00,23.95,24.05,23.94,24.02,176000.0,18.0553,18.1306,18.0477,18.108,176000.0
2006-01-04 10:30:00,24.0,24.0,23.98,23.98,6200.0,18.093,18.093,18.0779,18.0779,6200.0
2006-01-04 10:35:00,23.99,24.0,23.95,23.98,93600.0,18.0854,18.093,18.0553,18.0779,93600.0
2006-01-04 10:40:00,23.98,23.99,23.98,23.98,3200.0,18.0779,18.0854,18.0779,18.0779,3200.0
2006-01-04 10:45:00,23.99,24.02,23.99,24.01,37000.0,18.0854,18.108,18.0854,18.1005,37000.0
2006-01-04 10:50:00,24.02,24.03,24.0,24.02,5800.0,18.108,18.1156,18.093,18.108,5800.0
2006-01-04 10:55:00,24.0,24.0,23.98,23.99,3800.0,18.093,18.093,18.0779,18.0854,3800.0
2006-01-04 11:00:00,23.98,24.01,23.97,24.01,115400.0,18.0779,18.1005,18.0703,18.1005,115400.0
2006-01-04 11:05:00,24.0,24.01,24.0,24.01,1600.0,18.093,18.1005,18.093,18.1005,1600.0
2006-01-04 11:10:00,24.0,24.0,23.96,23.96,9200.0,18.093,18.093,18.0628,18.0628,9200.0
2006-01-04 11:15:00,23.96,23.96,23.95,23.95,49000.0,18.0628,18.0628,18.0553,18.0553,49000.0
2006-01-04 11:20:00,23.95,23.96,23.92,23.95,23200.0,18.0553,18.0628,18.0326,18.0553,23200.0
2006-01-04 11:25:00,23.93,23.93,23.93,23.93,5600.0,18.0402,18.0402,18.0402,18.0402,5600.0
2006-01-04 11:30:00,23.92,23.93,23.92,23.92,10800.0,18.0326,18.0402,18.0326,18.0326,10800.0
2006-01-04 11:35:00,23.91,23.92,23.87,23.9,9200.0,18.0251,18.0326,17.995,18.0176,9200.0
2006-01-04 11:40:00,23.9,23.95,23.88,23.93,14200.0,18.0176,18.0553,18.0025,18.0402,14200.0
2006-01-04 11:45:00,23.93,23.96,23.93,23.93,29200.0,18.0402,18.0628,18.0402,18.0402,29200.0
2006-01-04 11:50:00,23.94,23.94,23.93,23.93,5800.0,18.0477,18.0477,18.0402,18.0402,5800.0
2006-01-04 11:55:00,23.93,23.94,23.93,23.94,1200.0,18.0402,18.0477,18.0402,18.0477,1200.0
2006-01-04 12:00:00,23.94,23.95,23.94,23.95,7600.0,18.0477,18.0553,18.0477,18.0553,7600.0
2006-01-04 12:05:00,23.94,23.95,23.94,23.95,1800.0,18.0477,18.0553,18.0477,18.0553,1800.0
2006-01-04 12:10:00,23.95,23.95,23.95,23.95,4200.0,18.0553,18.0553,18.0553,18.0553,4200.0
2006-01-04 12:15:00,23.95,23.95,23.93,23.93,8000.0,18.0553,18.0553,18.0402,18.0402,8000.0
2006-01-04 12:20:00,23.95,23.95,23.92,23.94,15600.0,18.0553,18.0553,18.0326,18.0477,15600.0
2006-01-04 12:25:00,23.93,23.95,23.93,23.95,2600.0,18.0402,18.0553,18.0402,18.0553,2600.0
2006-01-04 12:30:00,23.95,23.95,23.93,23.95,177800.0,18.0553,18.0553,18.0402,18.0553,177800.0
2006-01-04 12:35:00,23.95,23.95,23.94,23.94,5600.0,18.0553,18.0553,18.0477,18.0477,5600.0
2006-01-04 12:40:00,23.95,23.95,23.95,23.95,3600.0,18.0553,18.0553,18.0553,18.0553,3600.0
2006-01-04 12:45:00,23.95,23.95,23.92,23.92,7200.0,18.0553,18.0553,18.0326,18.0326,7200.0
2006-01-04 12:50:00,23.93,23.95,23.93,23.95,2600.0,18.0402,18.0553,18.0402,18.0553,2600.0
2006-01-04 12:55:00,23.95,23.95,23.93,23.93,3000.0,18.0553,18.0553,18.0402,18.0402,3000.0
2006-01-04 13:00:00,23.93,23.93,23.92,23.92,2600.0,18.0402,18.0402,18.0326,18.0326,2600.0
2006-01-04 13:05:00,23.93,23.93,23.93,23.93,2400.0,18.0402,18.0402,18.0402,18.0402,2400.0
2006-01-04 13:10:00,23.92,23.92,23.86,23.86,2200.0,18.0326,18.0326,17.9874,17.9874,2200.0
2006-01-04 13:15:00,23.89,23.89,23.87,23.87,1600.0,18.01,18.01,17.995,17.995,1600.0
2006-01-04 13:20:00,23.86,23.86,23.84,23.84,4000.0,17.9874,17.9874,17.9723,17.9723,4000.0
2006-01-04 13:25:00,23.83,23.83,23.82,23.82,44000.0,17.9648,17.9648,17.9573,17.9573,44000.0
2006-01-04 13:30:00,23.83,23.83,23.8,23.8,1400.0,17.9648,17.9648,17.9422,17.9422,1400.0
2006-01-04 13:35:00,23.78,23.78,23.77,23.78,4200.0,17.9271,17.9271,17.9196,17.9271,4200.0
2006-01-04 13:40:00,23.8,23.8,23.78,23.8,5400.0,17.9422,17.9422,17.9271,17.9422,5400.0
2006-01-04 13:45:00,23.8,23.8,23.8,23.8,600.0,17.9422,17.9422,17.9422,17.9422,600.0
2006-01-04 13:50:00,23.82,23.85,23.82,23.83,6400.0,17.9573,17.9799,17.9573,17.9648,6400.0
2006-01-04 13:55:00,23.83,23.83,23.82,23.83,1800.0,17.9648,17.9648,17.9573,17.9648,1800.0
2006-01-04 14:00:00,23.81,23.82,23.8,23.81,3000.0,17.9497,17.9573,17.9422,17.9497,3000.0
2006-01-04 14:05:00,23.8,23.82,23.8,23.8,5400.0,17.9422,17.9573,17.9422,17.9422,5400.0
2006-01-04 14:10:00,23.8,23.81,23.79,23.79,2400.0,17.9422,17.9497,17.9346,17.9346,2400.0
2006-01-04 14:15:00,23.8,23.81,23.78,23.8,3200.0,17.9422,17.9497,17.9271,17.9422,3200.0
2006-01-04 14:20:00,23.8,23.82,23.8,23.82,1400.0,17.9422,17.9573,17.9422,17.9573,1400.0
2006-01-04 14:25:00,23.81,23.81,23.8,23.81,3200.0,17.9497,17.9497,17.9422,17.9497,3200.0
2006-01-04 14:30:00,23.81,23.82,23.8,23.82,3000.0,17.9497,17.9573,17.9422,17.9573,3000.0
2006-01-04 14:35:00,23.82,23.84,23.77,23.82,16000.0,17.9573,17.9723,17.9196,17.9573,16000.0
2006-01-04 14:40:00,23.83,23.84,23.83,23.84,1800.0,17.9648,17.9723,17.9648,17.9723,1800.0
2006-01-04 14:45:00,23.84,23.84,23.83,23.84,3400.0,17.9723,17.9723,17.9648,17.9723,3400.0
2006-01-04 14:50:00,23.84,23.84,23.83,23.83,6200.0,17.9723,17.9723,17.9648,17.9648,6200.0
2006-01-04 14:55:00,23.8,23.83,23.8,23.82,5800.0,17.9422,17.9648,17.9422,17.9573,5800.0
2006-01-04 15:00:00,23.83,23.83,23.82,23.83,6800.0,17.9648,17.9648,17.9573,17.9648,6800.0
2006-01-04 15:05:00,23.83,23.83,23.81,23.81,3800.0,17.9648,17.9648,17.9497,17.9497,3800.0
2006-01-04 15:10:00,23.81,23.82,23.81,23.81,7200.0,17.9497,17.9573,17.9497,17.9497,7200.0
2006-01-04 15:15:00,23.81,23.81,23.8,23.81,800.0,17.9497,17.9497,17.9422,17.9497,800.0
2006-01-04 15:20:00,23.81,23.84,23.8,23.8,8400.0,17.9497,17.9723,17.9422,17.9422,8400.0
2006-01-04 15:25:00,23.78,23.83,23.78,23.8,13600.0,17.9271,17.9648,17.9271,17.9422,13600.0
2006-01-04 15:30:00,23.8,23.82,23.8,23.8,10600.0,17.9422,17.9573,17.9422,17.9422,10600.0
2006-01-04 15:35:00,23.8,23.8,23.78,23.78,64400.0,17.9422,17.9422,17.9271,17.9271,64400.0
2006-01-04 15:40:00,23.78,23.8,23.77,23.78,21600.0,17.9271,17.9422,17.9196,17.9271,21600.0
2006-01-04 15:45:00,23.78,23.78,23.74,23.74,19200.0,17.9271,17.9271,17.8969,17.8969,19200.0
2006-01-04 15:50:00,23.75,23.76,23.75,23.75,40000.0,17.9045,17.912,17.9045,17.9045,40000.0
2006-01-04 15:55:00,23.75,23.77,23.73,23.74,49200.0,17.9045,17.9196,17.8894,17.8969,49200.0
2006-01-05 09:30:00,23.25,23.34,23.08,23.22,130000.0,17.5275,17.5954,17.3994,17.5049,130000.0
2006-01-05 09:35:00,23.23,23.41,23.22,23.34,319600.0,17.5125,17.6482,17.5049,17.5954,319600.0
2006-01-05 09:40:00,23.33,23.35,23.2,23.25,81600.0,17.5879,17.6029,17.4899,17.5275,81600.0
2006-01-05 09:45:00,23.25,23.3,23.18,23.23,162200.0,17.5275,17.5652,17.4748,17.5125,162200.0
2006-01-05 09:50:00,23.23,23.24,23.17,23.17,39400.0,17.5125,17.52,17.4672,17.4672,39400.0
2006-01-05 09:55:00,23.15,23.19,23.0,23.0,106600.0,17.4522,17.4823,17.3391,17.3391,106600.0
2006-01-05 10:00:00,22.99,23.1,22.86,23.0,259600.0,17.3315,17.4145,17.2335,17.3391,259600.0
2006-01-05 10:05:00,23.0,23.11,22.93,23.08,515600.0,17.3391,17.422,17.2863,17.3994,515600.0
2006-01-05 10:10:00,23.04,23.12,23.02,23.08,17800.0,17.3692,17.4295,17.3542,17.3994,17800.0
2006-01-05 10:15:00,23.07,23.17,23.07,23.17,25600.0,17.3919,17.4672,17.3919,17.4672,25600.0
2006-01-05 10:20:00,23.17,23.2,23.06,23.07,20200.0,17.4672,17.4899,17.3843,17.3919,20200.0
2006-01-05 10:25:00,23.07,23.1,23.0,23.1,46000.0,17.3919,17.4145,17.3391,17.4145,46000.0
2006-01-05 10:30:00,23.03,23.04,22.98,22.98,76200.0,17.3617,17.3692,17.324,17.324,76200.0
2006-01-05 10:35:00,22.98,22.98,22.97,22.98,22400.0,17.324,17.324,17.3165,17.324,22400.0
2006-01-05 10:40:00,22.99,22.99,22.98,22.99,13600.0,17.3315,17.3315,17.324,17.3315,13600.0
2006-01-05 10:45:00,22.98,22.99,22.98,22.98,24200.0,17.324,17.3315,17.324,17.324,24200.0
2006-01-05 10:50:00,22.98,22.99,22.98,22.99,63000.0,17.324,17.3315,17.324,17.3315,63000.0
2006-01-05 10:55:00,22.99,23.07,22.99,23.04,135600.0,17.3315,17.3919,17.3315,17.3692,135600.0
2006-01-05 11:00:00,23.0,23.0,22.98,22.98,20000.0,17.3391,17.3391,17.324,17.324,20000.0
2006-01-05 11:05:00,22.98,22.98,22.93,22.96,70200.0,17.324,17.324,17.2863,17.3089,70200.0
2006-01-05 11:10:00,22.96,22.96,22.81,22.81,45800.0,17.3089,17.3089,17.1958,17.1958,45800.0
2006-01-05 11:15:00,22.82,22.85,22.75,22.8,48600.0,17.2034,17.226,17.1506,17.1883,48600.0
2006-01-05 11:20:00,22.82,22.9,22.82,22.86,267800.0,17.2034,17.2637,17.2034,17.2335,267800.0
2006-01-05 11:25:00,22.86,22.95,22.86,22.94,259600.0,17.2335,17.3014,17.2335,17.2938,259600.0
2006-01-05 11:30:00,22.94,22.95,22.88,22.95,38800.0,17.2938,17.3014,17.2486,17.3014,38800.0
2006-01-05 11:35:00,22.95,23.0,22.95,22.99,47800.0,17.3014,17.3391,17.3014,17.3315,47800.0
2006-01-05 11:40:00,22.99,22.99,22.97,22.97,5600.0,17.3315,17.3315,17.3165,17.3165,5600.0
2006-01-05 11:45:00,22.97,22.97,22.97,22.97,3200.0,17.3165,17.3165,17.3165,17.3165,3200.0
2006-01-05 11:50:00,22.97,22.97,22.94,22.94,2800.0,17.3165,17.3165,17.2938,17.2938,2800.0
2006-01-05 11:55:00,22.94,23.0,22.94,23.0,10000.0,17.2938,17.3391,17.2938,17.3391,10000.0
2006-01-05 12:00:00,23.0,23.02,22.98,22.98,4000.0,17.3391,17.3542,17.324,17.324,4000.0
2006-01-05 12:05:00,22.97,22.97,22.93,22.94,16800.0,17.3165,17.3165,17.2863,17.2938,16800.0
2006-01-05 12:10:00,22.94,23.0,22.94,22.99,16600.0,17.2938,17.3391,17.2938,17.3315,16600.0
2006-01-05 12:15:00,22.99,23.0,22.98,22.98,18200.0,17.3315,17.3391,17.324,17.324,18200.0
2006-01-05 12:20:00,22.98,22.98,22.93,22.93,124600.0,17.324,17.324,17.2863,17.2863,124600.0
2006-01-05 12:25:00,22.93,22.96,22.93,22.96,20400.0,17.2863,17.3089,17.2863,17.3089,20400.0
2006-01-05 12:30:00,22.96,22.96,22.93,22.93,12400.0,17.3089,17.3089,17.2863,17.2863,12400.0
2006-01-05 12:35:00,22.92,22.95,22.92,22.93,8800.0,17.2788,17.3014,17.2788,17.2863,8800.0
2006-01-05 12:40:00,22.93,22.93,22.92,22.93,4600.0,17.2863,17.2863,17.2788,17.2863,4600.0
2006-01-05 12:45:00,22.93,22.93,22.92,22.93,5000.0,17.2863,17.2863,17.2788,17.2863,5000.0
2006-01-05 12:50:00,22.93,22.93,22.92,22.92,8000.0,17.2863,17.2863,17.2788,17.2788,8000.0
2006-01-05 12:55:00,22.92,22.93,22.91,22.91,3600.0,17.2788,17.2863,17.2712,17.2712,3600.0
2006-01-05 13:00:00,22.92,22.95,22.91,22.92,4200.0,17.2788,17.3014,17.2712,17.2788,4200.0
2006-01-05 13:05:00,22.92,22.92,22.91,22.92,8400.0,17.2788,17.2788,17.2712,17.2788,8400.0
2006-01-05 13:10:00,22.92,22.97,22.92,22.93,22800.0,17.2788,17.3165,17.2788,17.2863,22800.0
2006-01-05 13:15:00,22.93,22.95,22.92,22.92,79600.0,17.2863,17.3014,17.2788,17.2788,79600.0
2006-01-05 13:20:00,22.92,22.92,22.88,22.88,5000.0,17.2788,17.2788,17.2486,17.2486,5000.0
2006-01-05 13:25:00,22.87,22.9,22.87,22.89,2200.0,17.2411,17.2637,17.2411,17.2562,2200.0
2006-01-05 13:30:00,22.88,22.93,22.88,22.93,210000.0,17.2486,17.2863,17.2486,17.2863,210000.0
2006-01-05 13:35:00,22.93,22.95,22.91,22.91,18200.0,17.2863,17.3014,17.2712,17.2712,18200.0
2006-01-05 13:40:00,22.9,22.9,22.88,22.88,3800.0,17.2637,17.2637,17.2486,17.2486,3800.0
2006-01-05 13:45:00,22.89,22.93,22.89,22.92,5200.0,17.2562,17.2863,17.2562,17.2788,5200.0
2006-01-05 13:50:00,22.95,22.95,22.93,22.93,13200.0,17.3014,17.3014,17.2863,17.2863,13200.0
2006-01-05 13:55:00,22.92,22.93,22.9,22.91,47600.0,17.2788,17.2863,17.2637,17.2712,47600.0
2006-01-05 14:00:00,22.91,22.93,22.91,22.93,10200.0,17.2712,17.2863,17.2712,17.2863,10200.0
2006-01-05 14:05:00,22.95,22.98,22.95,22.98,51000.0,17.3014,17.324,17.3014,17.324,51000.0
2006-01-05 14:10:00,22.98,23.0,22.98,22.99,17200.0,17.324,17.3391,17.324,17.3315,17200.0
2006-01-05 14:15:00,23.0,23.0,22.99,22.99,1600.0,17.3391,17.3391,17.3315,17.3315,1600.0
2006-01-05 14:20:00,22.99,23.0,22.97,22.97,5600.0,17.3315,17.3391,17.3165,17.3165,5600.0
2006-01-05 14:25:00,22.97,22.97,22.94,22.97,11800.0,17.3165,17.3165,17.2938,17.3165,11800.0
2006-01-05 14:30:00,22.97,23.01,22.97,23.01,18800.0,17.3165,17.3466,17.3165,17.3466,18800.0
2006-01-05 14:35:00,23.02,23.03,23.02,23.03,4200.0,17.3542,17.3617,17.3542,17.3617,4200.0
2006-01-05 14:40:00,23.02,23.05,23.0,23.0,8600.0,17.3542,17.3768,17.3391,17.3391,8600.0
2006-01-05 14:45:00,23.0,23.0,23.0,23.0,25800.0,17.3391,17.3391,17.3391,17.3391,25800.0
2006-01-05 14:50:00,23.0,23.04,22.99,22.99,67600.0,17.3391,17.3692,17.3315,17.3315,67600.0
2006-01-05 14:55:00,23.0,23.04,23.0,23.0,101400.0,17.3391,17.3692,17.3391,17.3391,101400.0
2006-01-05 15:00:00,23.0,23.04,22.99,23.02,10400.0,17.3391,17.3692,17.3315,17.3542,10400.0
2006-01-05 15:05:00,23.02,23.03,23.0,23.0,12600.0,17.3542,17.3617,17.3391,17.3391,12600.0
2006-01-05 15:10:00,23.0,23.02,23.0,23.0,15600.0,17.3391,17.3542,17.3391,17.3391,15600.0
2006-01-05 15:15:00,23.0,23.08,23.0,23.06,53800.0,17.3391,17.3994,17.3391,17.3843,53800.0
2006-01-05 15:20:00,23.07,23.1,23.04,23.07,11600.0,17.3919,17.4145,17.3692,17.3919,11600.0
2006-01-05 15:25:00,23.07,23.11,23.07,23.07,12200.0,17.3919,17.422,17.3919,17.3919,12200.0
2006-01-05 15:30:00,23.07,23.08,23.05,23.06,15800.0,17.3919,17.3994,17.3768,17.3843,15800.0
2006-01-05 15:35:00,23.06,23.07,23.05,23.07,14600.0,17.3843,17.3919,17.3768,17.3919,14600.0
2006-01-05 15:40:00,23.07,23.07,23.05,23.06,31000.0,17.3919,17.3919,17.3768,17.3843,31000.0
2006-01-05 15:45:00,23.06,23.17,23.06,23.11,51400.0,17.3843,17.4672,17.3843,17.422,51400.0
2006-01-05 15:50:00,23.11,23.2,23.11,23.2,92600.0,17.422,17.4899,17.422,17.4899,92600.0
2006-01-05 15:55:00,23.2,23.37,23.16,23.18,99600.0,17.4899,17.618,17.4597,17.4748,99600.0
2006-01-06 09:30:00,23.3,23.45,23.3,23.35,26000.0,17.5652,17.6783,17.5652,17.6029,26000.0
2006-01-06 09:35:00,23.35,23.36,23.35,23.36,10200.0,17.6029,17.6105,17.6029,17.6105,10200.0
2006-01-06 09:40:00,23.4,23.5,23.4,23.48,83800.0,17.6406,17.716,17.6406,17.7009,83800.0
2006-01-06 09:45:00,23.48,23.48,23.43,23.45,17800.0,17.7009,17.7009,17.6632,17.6783,17800.0
2006-01-06 09:50:00,23.46,23.48,23.43,23.47,63400.0,17.6859,17.7009,17.6632,17.6934,63400.0
2006-01-06 09:55:00,23.48,23.72,23.46,23.64,412000.0,17.7009,17.8819,17.6859,17.8216,412000.0
2006-01-06 10:00:00,23.62,23.62,23.53,23.6,274400.0,17.8065,17.8065,17.7386,17.7914,274400.0
2006-01-06 10:05:00,23.6,23.63,23.58,23.58,20400.0,17.7914,17.814,17.7763,17.7763,20400.0
2006-01-06 10:10:00,23.56,23.72,23.56,23.7,24400.0,17.7612,17.8819,17.7612,17.8668,24400.0
2006-01-06 10:15:00,23.7,23.78,23.7,23.77,26600.0,17.8668,17.9271,17.8668,17.9196,26600.0
2006-01-06 10:20:00,23.77,23.77,23.75,23.76,11200.0,17.9196,17.9196,17.9045,17.912,11200.0
2006-01-06 10:25:00,23.74,23.74,23.61,23.65,58200.0,17.8969,17.8969,17.7989,17.8291,58200.0
2006-01-06 10:30:00,23.68,23.73,23.67,23.72,37000.0,17.8517,17.8894,17.8442,17.8819,37000.0
2006-01-06 10:35:00,23.72,23.72,23.68,23.69,21600.0,17.8819,17.8819,17.8517,17.8593,21600.0
2006-01-06 10:40:00,23.7,23.7,23.7,23.7,52400.0,17.8668,17.8668,17.8668,17.8668,52400.0
2006-01-06 10:45:00,23.7,23.71,23.63,23.64,29200.0,17.8668,17.8743,17.814,17.8216,29200.0
2006-01-06 10:50:00,23.65,23.7,23.61,23.63,142000.0,17.8291,17.8668,17.7989,17.814,142000.0
2006-01-06 10:55:00,23.63,23.63,23.59,23.59,31400.0,17.814,17.814,17.7839,17.7839,31400.0
2006-01-06 11:00:00,23.59,23.59,23.52,23.52,31400.0,17.7839,17.7839,17.7311,17.7311,31400.0
2006-01-06 11:05:00,23.52,23.58,23.52,23.55,173400.0,17.7311,17.7763,17.7311,17.7537,173400.0
2006-01-06 11:10:00,23.55,23.55,23.5,23.5,72200.0,17.7537,17.7537,17.716,17.716,72200.0
2006-01-06 11:15:00,23.5,23.52,23.5,23.51,130200.0,17.716,17.7311,17.716,17.7236,130200.0
2006-01-06 11:20:00,23.51,23.52,23.49,23.5,155000.0,17.7236,17.7311,17.7085,17.716,155000.0
2006-01-06 11:25:00,23.5,23.52,23.5,23.5,62800.0,17.716,17.7311,17.716,17.716,62800.0
2006-01-06 11:30:00,23.5,23.54,23.5,23.51,134400.0,17.716,17.7462,17.716,17.7236,134400.0
2006-01-06 11:35:00,23.51,23.57,23.51,23.53,67400.0,17.7236,17.7688,17.7236,17.7386,67400.0
2006-01-06 11:40:00,23.53,23.53,23.52,23.52,82000.0,17.7386,17.7386,17.7311,17.7311,82000.0
2006-01-06 11:45:00,23.52,23.52,23.49,23.5,23600.0,17.7311,17.7311,17.7085,17.716,23600.0
2006-01-06 11:50:00,23.51,23.52,23.5,23.5,21400.0,17.7236,17.7311,17.716,17.716,21400.0
2006-01-06 11:55:00,23.5,23.5,23.48,23.48,29400.0,17.716,17.716,17.7009,17.7009,29400.0
2006-01-06 12:00:00,23.48,23.49,23.48,23.49,29600.0,17.7009,17.7085,17.7009,17.7085,29600.0
2006-01-06 12:05:00,23.49,23.49,23.46,23.46,29400.0,17.7085,17.7085,17.6859,17.6859,29400.0
2006-01-06 12:10:00,23.46,23.46,23.42,23.44,22000.0,17.6859,17.6859,17.6557,17.6708,22000.0
2006-01-06 12:15:00,23.43,23.43,23.42,23.42,26800.0,17.6632,17.6632,17.6557,17.6557,26800.0
2006-01-06 12:20:00,23.42,23.42,23.39,23.41,32400.0,17.6557,17.6557,17.6331,17.6482,32400.0
2006-01-06 12:25:00,23.41,23.41,23.33,23.33,18800.0,17.6482,17.6482,17.5879,17.5879,18800.0
2006-01-06 12:30:00,23.32,23.35,23.32,23.32,28800.0,17.5803,17.6029,17.5803,17.5803,28800.0
2006-01-06 12:35:00,23.32,23.34,23.31,23.33,151800.0,17.5803,17.5954,17.5728,17.5879,151800.0
2006-01-06 12:40:00,23.36,23.38,23.33,23.34,22600.0,17.6105,17.6256,17.5879,17.5954,22600.0
2006-01-06 12:45:00,23.34,23.36,23.33,23.33,43200.0,17.5954,17.6105,17.5879,17.5879,43200.0
2006-01-06 12:50:00,23.33,23.35,23.32,23.32,42000.0,17.5879,17.6029,17.5803,17.5803,42000.0
2006-01-06 12:55:00,23.32,23.38,23.32,23.36,47200.0,17.5803,17.6256,17.5803,17.6105,47200.0
2006-01-06 13:00:00,23.36,23.36,23.35,23.35,22600.0,17.6105,17.6105,17.6029,17.6029,22600.0
2006-01-06 13:05:00,23.35,23.35,23.32,23.33,28400.0,17.6029,17.6029,17.5803,17.5879,28400.0
2006-01-06 13:10:00,23.33,23.33,23.3,23.3,25200.0,17.5879,17.5879,17.5652,17.5652,25200.0
2006-01-06 13:15:00,23.3,23.37,23.3,23.32,23800.0,17.5652,17.618,17.5652,17.5803,23800.0
2006-01-06 13:20:00,23.31,23.32,23.3,23.31,24600.0,17.5728,17.5803,17.5652,17.5728,24600.0
2006-01-06 13:25:00,23.3,23.3,23.21,23.22,32200.0,17.5652,17.5652,17.4974,17.5049,32200.0
2006-01-06 13:30:00,23.22,23.32,23.22,23.32,26200.0,17.5049,17.5803,17.5049,17.5803,26200.0
2006-01-06 13:35:00,23.32,23.33,23.27,23.33,37000.0,17.5803,17.5879,17.5426,17.5879,37000.0
2006-01-06 13:40:00,23.33,23.34,23.31,23.31,30600.0,17.5879,17.5954,17.5728,17.5728,30600.0
2006-01-06 13:45:00,23.33,23.33,23.31,23.31,25000.0,17.5879,17.5879,17.5728,17.5728,25000.0
2006-01-06 13:50:00,23.32,23.32,23.28,23.28,26000.0,17.5803,17.5803,17.5502,17.5502,26000.0
2006-01-06 13:55:00,23.29,23.3,23.25,23.25,38200.0,17.5577,17.5652,17.5275,17.5275,38200.0
2006-01-06 14:00:00,23.25,23.27,23.24,23.27,36400.0,17.5275,17.5426,17.52,17.5426,36400.0
2006-01-06 14:05:00,23.27,23.27,23.24,23.24,18400.0,17.5426,17.5426,17.52,17.52,18400.0
2006-01-06 14:10:00,23.24,23.24,23.13,23.14,31200.0,17.52,17.52,17.4371,17.4446,31200.0
2006-01-06 14:15:00,23.14,23.24,23.14,23.22,32400.0,17.4446,17.52,17.4446,17.5049,32400.0
2006-01-06 14:20:00,23.22,23.23,23.18,23.18,20600.0,17.5049,17.5125,17.4748,17.4748,20600.0
2006-01-06 14:25:00,23.18,23.18,23.15,23.15,18000.0,17.4748,17.4748,17.4522,17.4522,18000.0
2006-01-06 14:30:00,23.16,23.16,23.13,23.13,27600.0,17.4597,17.4597,17.4371,17.4371,27600.0
2006-01-06 14:35:00,23.13,23.16,23.1,23.13,31600.0,17.4371,17.4597,17.4145,17.4371,31600.0
2006-01-06 14:40:00,23.13,23.13,23.09,23.09,30600.0,17.4371,17.4371,17.4069,17.4069,30600.0
2006-01-06 14:45:00,23.09,23.1,23.08,23.09,31400.0,17.4069,17.4145,17.3994,17.4069,31400.0
2006-01-06 14:50:00,23.09,23.12,23.09,23.1,32800.0,17.4069,17.4295,17.4069,17.4145,32800.0
2006-01-06 14:55:00,23.1,23.11,23.09,23.11,44400.0,17.4145,17.422,17.4069,17.422,44400.0
2006-01-06 15:00:00,23.11,23.11,23.09,23.09,31400.0,17.422,17.422,17.4069,17.4069,31400.0
2006-01-06 15:05:00,23.09,23.11,23.09,23.11,50400.0,17.4069,17.422,17.4069,17.422,50400.0
2006-01-06 15:10:00,23.11,23.11,23.08,23.08,33200.0,17.422,17.422,17.3994,17.3994,33200.0
2006-01-06 15:15:00,23.09,23.11,23.03,23.05,51600.0,17.4069,17.422,17.3617,17.3768,51600.0
2006-01-06 15:20:00,23.05,23.06,23.0,23.0,41000.0,17.3768,17.3843,17.3391,17.3391,41000.0
2006-01-06 15:25:00,23.0,23.1,23.0,23.08,73400.0,17.3391,17.4145,17.3391,17.3994,73400.0
2006-01-06 15:30:00,23.09,23.13,23.08,23.11,44000.0,17.4069,17.4371,17.3994,17.422,44000.0
2006-01-06 15:35:00,23.1,23.1,23.07,23.07,38200.0,17.4145,17.4145,17.3919,17.3919,38200.0
2006-01-06 15:40:00,23.07,23.07,23.04,23.06,76400.0,17.3919,17.3919,17.3692,17.3843,76400.0
2006-01-06 15:45:00,23.06,23.12,23.04,23.04,91000.0,17.3843,17.4295,17.3692,17.3692,91000.0
2006-01-06 15:50:00,23.04,23.07,23.0,23.05,116400.0,17.3692,17.3919,17.3391,17.3768,116400.0
2006-01-06 15:55:00,23.05,23.08,23.02,23.08,143000.0,17.3768,17.3994,17.3542,17.3994,143000.0
2006-01-09 09:30:00,23.15,23.36,23.15,23.27,38000.0,17.4522,17.6105,17.4522,17.5426,38000.0
2006-01-09 09:35:00,23.34,23.34,23.2,23.22,24400.0,17.5954,17.5954,17.4899,17.5049,24400.0
2006-01-09 09:40:00,23.24,23.27,23.19,23.19,25800.0,17.52,17.5426,17.4823,17.4823,25800.0
2006-01-09 09:45:00,23.2,23.25,23.2,23.25,12600.0,17.4899,17.5275,17.4899,17.5275,12600.0
2006-01-09 09:50:00,23.23,23.24,23.18,23.18,9600.0,17.5125,17.52,17.4748,17.4748,9600.0
2006-01-09 09:55:00,23.18,23.23,23.18,23.23,14600.0,17.4748,17.5125,17.4748,17.5125,14600.0
2006-01-09 10:00:00,23.23,23.23,23.2,23.21,11600.0,17.5125,17.5125,17.4899,17.4974,11600.0
2006-01-09 10:05:00,23.21,23.3,23.2,23.3,40400.0,17.4974,17.5652,17.4899,17.5652,40400.0
2006-01-09 10:10:00,23.31,23.33,23.3,23.31,26400.0,17.5728,17.5879,17.5652,17.5728,26400.0
2006-01-09 10:15:00,23.32,23.32,23.32,23.32,12400.0,17.5803,17.5803,17.5803,17.5803,12400.0
2006-01-09 10:20:00,23.32,23.38,23.32,23.35,10000.0,17.5803,17.6256,17.5803,17.6029,10000.0
2006-01-09 10:25:00,23.35,23.35,23.33,23.34,14600.0,17.6029,17.6029,17.5879,17.5954,14600.0
2006-01-09 10:30:00,23.34,23.35,23.34,23.34,62000.0,17.5954,17.6029,17.5954,17.5954,62000.0
2006-01-09 10:35:00,23.34,23.34,23.33,23.33,10400.0,17.5954,17.5954,17.5879,17.5879,10400.0
2006-01-09 10:40:00,23.34,23.34,23.32,23.33,48800.0,17.5954,17.5954,17.5803,17.5879,48800.0
2006-01-09 10:45:00,23.32,23.34,23.32,23.33,48000.0,17.5803,17.5954,17.5803,17.5879,48000.0
2006-01-09 10:50:00,23.33,23.33,23.33,23.33,17600.0,17.5879,17.5879,17.5879,17.5879,17600.0
2006-01-09 10:55:00,23.33,23.36,23.33,23.33,1400.0,17.5879,17.6105,17.5879,17.5879,1400.0
2006-01-09 11:00:00,23.33,23.33,23.3,23.3,21800.0,17.5879,17.5879,17.5652,17.5652,21800.0
2006-01-09 11:05:00,23.3,23.31,23.3,23.3,88200.0,17.5652,17.5728,17.5652,17.5652,88200.0
2006-01-09 11:10:00,23.3,23.3,23.28,23.28,3800.0,17.5652,17.5652,17.5502,17.5502,3800.0
2006-01-09 11:15:00,23.27,23.28,23.25,23.26,84200.0,17.5426,17.5502,17.5275,17.5351,84200.0
2006-01-09 11:20:00,23.26,23.28,23.26,23.27,45600.0,17.5351,17.5502,17.5351,17.5426,45600.0
2006-01-09 11:25:00,23.27,23.27,23.27,23.27,6600.0,17.5426,17.5426,17.5426,17.5426,6600.0
2006-01-09 11:30:00,23.27,23.27,23.25,23.25,10200.0,17.5426,17.5426,17.5275,17.5275,10200.0
2006-01-09 11:35:00,23.25,23.26,23.24,23.26,55200.0,17.5275,17.5351,17.52,17.5351,55200.0
2006-01-09 11:40:00,23.26,23.26,23.24,23.24,4800.0,17.5351,17.5351,17.52,17.52,4800.0
2006-01-09 11:45:00,23.24,23.24,23.23,23.23,5600.0,17.52,17.52,17.5125,17.5125,5600.0
2006-01-09 11:50:00,23.23,23.24,23.23,23.23,14000.0,17.5125,17.52,17.5125,17.5125,14000.0
2006-01-09 11:55:00,23.23,23.23,23.23,23.23,3400.0,17.5125,17.5125,17.5125,17.5125,3400.0
2006-01-09 12:00:00,23.23,23.23,23.21,23.21,6400.0,17.5125,17.5125,17.4974,17.4974,6400.0
2006-01-09 12:05:00,23.21,23.23,23.21,23.23,25600.0,17.4974,17.5125,17.4974,17.5125,25600.0
2006-01-09 12:10:00,23.23,23.23,23.2,23.2,15000.0,17.5125,17.5125,17.4899,17.4899,15000.0
2006-01-09 12:15:00,23.2,23.22,23.2,23.2,4400.0,17.4899,17.5049,17.4899,17.4899,4400.0
2006-01-09 12:20:00,23.2,23.21,23.2,23.2,8800.0,17.4899,17.4974,17.4899,17.4899,8800.0
2006-01-09 12:25:00,23.2,23.22,23.19,23.2,15600.0,17.4899,17.5049,17.4823,17.4899,15600.0
2006-01-09 12:30:00,23.21,23.24,23.21,23.22,49000.0,17.4974,17.52,17.4974,17.5049,49000.0
2006-01-09 12:35:00,23.23,23.24,23.22,23.23,8000.0,17.5125,17.52,17.5049,17.5125,8000.0
2006-01-09 12:40:00,23.25,23.25,23.23,23.24,10200.0,17.5275,17.5275,17.5125,17.52,10200.0
2006-01-09 12:45:00,23.23,23.24,23.23,23.23,13400.0,17.5125,17.52,17.5125,17.5125,13400.0
2006-01-09 12:50:00,23.24,23.27,23.24,23.27,14000.0,17.52,17.5426,17.52,17.5426,14000.0
2006-01-09 12:55:00,23.26,23.27,23.25,23.25,14000.0,17.5351,17.5426,17.5275,17.5275,14000.0
2006-01-09 13:00:00,23.25,23.25,23.24,23.24,7800.0,17.5275,17.5275,17.52,17.52,7800.0
2006-01-09 13:05:00,23.24,23.25,23.24,23.25,37400.0,17.52,17.5275,17.52,17.5275,37400.0
2006-01-09 13:10:00,23.25,23.25,23.22,23.23,15600.0,17.5275,17.5275,17.5049,17.5125,15600.0
2006-01-09 13:15:00,23.25,23.26,23.24,23.26,14000.0,17.5275,17.5351,17.52,17.5351,14000.0
2006-01-09 13:20:00,23.27,23.34,23.26,23.32,18600.0,17.5426,17.5954,17.5351,17.5803,18600.0
2006-01-09 13:25:00,23.33,23.35,23.31,23.35,38200.0,17.5879,17.6029,17.5728,17.6029,38200.0
2006-01-09 13:30:00,23.35,23.37,23.35,23.36,21800.0,17.6029,17.618,17.6029,17.6105,21800.0
2006-01-09 13:35:00,23.37,23.38,23.37,23.38,24800.0,17.618,17.6256,17.618,17.6256,24800.0
2006-01-09 13:40:00,23.38,23.4,23.35,23.4,27000.0,17.6256,17.6406,17.6029,17.6406,27000.0
2006-01-09 13:45:00,23.4,23.47,23.4,23.45,43400.0,17.6406,17.6934,17.6406,17.6783,43400.0
2006-01-09 13:50:00,23.45,23.47,23.45,23.46,28200.0,17.6783,17.6934,17.6783,17.6859,28200.0
2006-01-09 13:55:00,23.46,23.5,23.44,23.5,50800.0,17.6859,17.716,17.6708,17.716,50800.0
2006-01-09 14:00:00,23.5,23.56,23.5,23.56,22800.0,17.716,17.7612,17.716,17.7612,22800.0
2006-01-09 14:05:00,23.56,23.59,23.56,23.59,54400.0,17.7612,17.7839,17.7612,17.7839,54400.0
2006-01-09 14:10:00,23.59,23.59,23.42,23.43,46000.0,17.7839,17.7839,17.6557,17.6632,46000.0
2006-01-09 14:15:00,23.43,23.43,23.38,23.43,69000.0,17.6632,17.6632,17.6256,17.6632,69000.0
2006-01-09 14:20:00,23.43,23.44,23.41,23.41,11000.0,17.6632,17.6708,17.6482,17.6482,11000.0
2006-01-09 14:25:00,23.41,23.41,23.39,23.4,6000.0,17.6482,17.6482,17.6331,17.6406,6000.0
2006-01-09 14:30:00,23.4,23.41,23.4,23.41,4000.0,17.6406,17.6482,17.6406,17.6482,4000.0
2006-01-09 14:35:00,23.41,23.43,23.4,23.43,4600.0,17.6482,17.6632,17.6406,17.6632,4600.0
2006-01-09 14:40:00,23.43,23.45,23.42,23.45,4800.0,17.6632,17.6783,17.6557,17.6783,4800.0
2006-01-09 14:45:00,23.44,23.44,23.4,23.4,6800.0,17.6708,17.6708,17.6406,17.6406,6800.0
2006-01-09 14:50:00,23.4,23.4,23.39,23.39,10000.0,17.6406,17.6406,17.6331,17.6331,10000.0
2006-01-09 14:55:00,23.39,23.39,23.37,23.37,9000.0,17.6331,17.6331,17.618,17.618,9000.0
2006-01-09 15:00:00,23.37,23.38,23.36,23.37,13600.0,17.618,17.6256,17.6105,17.618,13600.0
2006-01-09 15:05:00,23.36,23.36,23.36,23.36,6400.0,17.6105,17.6105,17.6105,17.6105,6400.0
2006-01-09 15:10:00,23.36,23.37,23.36,23.37,236200.0,17.6105,17.618,17.6105,17.618,236200.0
2006-01-09 15:15:00,23.37,23.41,23.37,23.4,481800.0,17.618,17.6482,17.618,17.6406,481800.0
2006-01-09 15:20:00,23.4,23.4,23.36,23.36,15600.0,17.6406,17.6406,17.6105,17.6105,15600.0
2006-01-09 15:25:00,23.36,23.4,23.36,23.39,39000.0,17.6105,17.6406,17.6105,17.6331,39000.0
2006-01-09 15:30:00,23.39,23.41,23.39,23.41,52600.0,17.6331,17.6482,17.6331,17.6482,52600.0
2006-01-09 15:35:00,23.41,23.41,23.38,23.39,54200.0,17.6482,17.6482,17.6256,17.6331,54200.0
2006-01-09 15:40:00,23.39,23.4,23.38,23.38,18800.0,17.6331,17.6406,17.6256,17.6256,18800.0
2006-01-09 15:45:00,23.38,23.39,23.38,23.39,24600.0,17.6256,17.6331,17.6256,17.6331,24600.0
2006-01-09 15:50:00,23.39,23.4,23.39,23.39,28000.0,17.6331,17.6406,17.6331,17.6331,28000.0
2006-01-09 15:55:00,23.39,23.4,23.38,23.38,48000.0,17.6331,17.6406,17.6256,17.6256,48000.0
2006-01-10 09:30:00,23.35,23.35,23.29,23.29,6200.0,17.6029,17.6029,17.5577,17.5577,6200.0
2006-01-10 09:35:00,23.3,23.3,23.13,23.21,30200.0,17.5652,17.5652,17.4371,17.4974,30200.0
2006-01-10 09:40:00,23.22,23.29,23.21,23.29,11000.0,17.5049,17.5577,17.4974,17.5577,11000.0
2006-01-10 09:45:00,23.3,23.39,23.3,23.39,11600.0,17.5652,17.6331,17.5652,17.6331,11600.0
2006-01-10 09:50:00,23.34,23.34,23.27,23.27,17600.0,17.5954,17.5954,17.5426,17.5426,17600.0
2006-01-10 09:55:00,23.27,23.28,23.27,23.28,20800.0,17.5426,17.5502,17.5426,17.5502,20800.0
2006-01-10 10:00:00,23.27,23.27,23.25,23.25,3400.0,17.5426,17.5426,17.5275,17.5275,3400.0
2006-01-10 10:05:00,23.25,23.25,23.23,23.23,5200.0,17.5275,17.5275,17.5125,17.5125,5200.0
2006-01-10 10:10:00,23.23,23.24,23.23,23.24,17200.0,17.5125,17.52,17.5125,17.52,17200.0
2006-01-10 10:15:00,23.24,23.26,23.24,23.26,4000.0,17.52,17.5351,17.52,17.5351,4000.0
2006-01-10 10:20:00,23.25,23.27,23.25,23.27,10800.0,17.5275,17.5426,17.5275,17.5426,10800.0
2006-01-10 10:25:00,23.27,23.28,23.25,23.28,9000.0,17.5426,17.5502,17.5275,17.5502,9000.0
2006-01-10 10:30:00,23.28,23.3,23.28,23.3,8800.0,17.5502,17.5652,17.5502,17.5652,8800.0
2006-01-10 10:35:00,23.3,23.3,23.29,23.3,2800.0,17.5652,17.5652,17.5577,17.5652,2800.0
2006-01-10 10:40:00,23.3,23.3,23.25,23.28,16200.0,17.5652,17.5652,17.5275,17.5502,16200.0
2006-01-10 10:45:00,23.28,23.29,23.28,23.28,19800.0,17.5502,17.5577,17.5502,17.5502,19800.0
2006-01-10 10:50:00,23.28,23.28,23.25,23.25,2200.0,17.5502,17.5502,17.5275,17.5275,2200.0
2006-01-10 10:55:00,23.25,23.25,23.23,23.23,13800.0,17.5275,17.5275,17.5125,17.5125,13800.0
2006-01-10 11:00:00,23.23,23.24,23.19,23.19,9600.0,17.5125,17.52,17.4823,17.4823,9600.0
2006-01-10 11:05:00,23.19,23.23,23.18,23.22,35800.0,17.4823,17.5125,17.4748,17.5049,35800.0
2006-01-10 11:10:00,23.22,23.22,23.21,23.22,1400.0,17.5049,17.5049,17.4974,17.5049,1400.0
2006-01-10 11:15:00,23.23,23.23,23.22,23.22,2200.0,17.5125,17.5125,17.5049,17.5049,2200.0
2006-01-10 11:20:00,23.23,23.23,23.2,23.21,9200.0,17.5125,17.5125,17.4899,17.4974,9200.0
2006-01-10 11:25:00,23.21,23.22,23.2,23.22,16200.0,17.4974,17.5049,17.4899,17.5049,16200.0
2006-01-10 11:30:00,23.22,23.22,23.21,23.22,4000.0,17.5049,17.5049,17.4974,17.5049,4000.0
2006-01-10 11:35:00,23.21,23.24,23.21,23.22,5400.0,17.4974,17.52,17.4974,17.5049,5400.0
2006-01-10 11:40:00,23.22,23.29,23.22,23.25,40000.0,17.5049,17.5577,17.5049,17.5275,40000.0
2006-01-10 11:45:00,23.24,23.24,23.23,23.24,8000.0,17.52,17.52,17.5125,17.52,8000.0
2006-01-10 11:50:00,23.24,23.24,23.2,23.2,6200.0,17.52,17.52,17.4899,17.4899,6200.0
2006-01-10 11:55:00,23.18,23.22,23.18,23.22,1200.0,17.4748,17.5049,17.4748,17.5049,1200.0
2006-01-10 12:00:00,23.22,23.25,23.22,23.25,16400.0,17.5049,17.5275,17.5049,17.5275,16400.0
2006-01-10 12:05:00,23.25,23.25,23.25,23.25,12800.0,17.5275,17.5275,17.5275,17.5275,12800.0
2006-01-10 12:10:00,23.25,23.25,23.23,23.25,409000.0,17.5275,17.5275,17.5125,17.5275,409000.0
2006-01-10 12:15:00,23.25,23.27,23.25,23.27,5200.0,17.5275,17.5426,17.5275,17.5426,5200.0
2006-01-10 12:20:00,23.26,23.31,23.26,23.31,9200.0,17.5351,17.5728,17.5351,17.5728,9200.0
2006-01-10 12:25:00,23.31,23.31,23.28,23.28,2600.0,17.5728,17.5728,17.5502,17.5502,2600.0
2006-01-10 12:30:00,23.28,23.38,23.28,23.38,56200.0,17.5502,17.6256,17.5502,17.6256,56200.0
2006-01-10 12:35:00,23.39,23.4,23.29,23.29,27600.0,17.6331,17.6406,17.5577,17.5577,27600.0
2006-01-10 12:40:00,23.27,23.27,23.25,23.25,3400.0,17.5426,17.5426,17.5275,17.5275,3400.0
2006-01-10 12:45:00,23.23,23.26,23.21,23.21,240800.0,17.5125,17.5351,17.4974,17.4974,240800.0
2006-01-10 12:50:00,23.2,23.2,23.17,23.18,2000.0,17.4899,17.4899,17.4672,17.4748,2000.0
2006-01-10 12:55:00,23.18,23.25,23.17,23.23,12000.0,17.4748,17.5275,17.4672,17.5125,12000.0
2006-01-10 13:00:00,23.23,23.26,23.23,23.26,8600.0,17.5125,17.5351,17.5125,17.5351,8600.0
2006-01-10 13:05:00,23.25,23.26,23.25,23.26,12200.0,17.5275,17.5351,17.5275,17.5351,12200.0
2006-01-10 13:10:00,23.26,23.27,23.25,23.27,1400.0,17.5351,17.5426,17.5275,17.5426,1400.0
2006-01-10 13:15:00,23.27,23.32,23.27,23.3,6600.0,17.5426,17.5803,17.5426,17.5652,6600.0
2006-01-10 13:20:00,23.3,23.31,23.3,23.31,1000.0,17.5652,17.5728,17.5652,17.5728,1000.0
2006-01-10 13:25:00,23.29,23.3,23.25,23.29,6400.0,17.5577,17.5652,17.5275,17.5577,6400.0
2006-01-10 13:30:00,23.29,23.29,23.28,23.28,400.0,17.5577,17.5577,17.5502,17.5502,400.0
2006-01-10 13:35:00,23.28,23.28,23.25,23.25,8800.0,17.5502,17.5502,17.5275,17.5275,8800.0
2006-01-10 13:40:00,23.25,23.28,23.25,23.26,16800.0,17.5275,17.5502,17.5275,17.5351,16800.0
2006-01-10 13:45:00,23.27,23.31,23.27,23.31,14400.0,17.5426,17.5728,17.5426,17.5728,14400.0
2006-01-10 13:50:00,23.31,23.33,23.31,23.33,22200.0,17.5728,17.5879,17.5728,17.5879,22200.0
2006-01-10 13:55:00,23.31,23.31,23.29,23.29,800.0,17.5728,17.5728,17.5577,17.5577,800.0
2006-01-10 14:00:00,23.29,23.29,23.28,23.28,1000.0,17.5577,17.5577,17.5502,17.5502,1000.0
2006-01-10 14:05:00,23.27,23.28,23.25,23.25,3600.0,17.5426,17.5502,17.5275,17.5275,3600.0
2006-01-10 14:10:00,23.26,23.26,23.26,23.26,2000.0,17.5351,17.5351,17.5351,17.5351,2000.0
2006-01-10 14:15:00,23.26,23.26,23.25,23.26,6800.0,17.5351,17.5351,17.5275,17.5351,6800.0
2006-01-10 14:20:00,23.26,23.26,23.24,23.26,15600.0,17.5351,17.5351,17.52,17.5351,15600.0
2006-01-10 14:25:00,23.24,23.24,23.17,23.21,6000.0,17.52,17.52,17.4672,17.4974,6000.0
2006-01-10 14:30:00,23.2,23.21,23.2,23.2,8200.0,17.4899,17.4974,17.4899,17.4899,8200.0
2006-01-10 14:35:00,23.21,23.23,23.21,23.22,11000.0,17.4974,17.5125,17.4974,17.5049,11000.0
2006-01-10 14:40:00,23.18,23.2,23.18,23.2,1000.0,17.4748,17.4899,17.4748,17.4899,1000.0
2006-01-10 14:45:00,23.21,23.22,23.2,23.22,9800.0,17.4974,17.5049,17.4899,17.5049,9800.0
2006-01-10 14:50:00,23.22,23.22,23.2,23.21,2800.0,17.5049,17.5049,17.4899,17.4974,2800.0
2006-01-10 14:55:00,23.21,23.23,23.2,23.23,8600.0,17.4974,17.5125,17.4899,17.5125,8600.0
2006-01-10 15:00:00,23.23,23.24,23.23,23.23,5400.0,17.5125,17.52,17.5125,17.5125,5400.0
2006-01-10 15:05:00,23.23,23.23,23.16,23.16,10800.0,17.5125,17.5125,17.4597,17.4597,10800.0
2006-01-10 15:10:00,23.16,23.18,23.16,23.18,18400.0,17.4597,17.4748,17.4597,17.4748,18400.0
2006-01-10 15:15:00,23.18,23.2,23.18,23.2,12400.0,17.4748,17.4899,17.4748,17.4899,12400.0
2006-01-10 15:20:00,23.2,23.2,23.19,23.2,15200.0,17.4899,17.4899,17.4823,17.4899,15200.0
2006-01-10 15:25:00,23.2,23.2,23.16,23.16,3000.0,17.4899,17.4899,17.4597,17.4597,3000.0
2006-01-10 15:30:00,23.16,23.18,23.16,23.18,18400.0,17.4597,17.4748,17.4597,17.4748,18400.0
2006-01-10 15:35:00,23.18,23.2,23.18,23.2,7400.0,17.4748,17.4899,17.4748,17.4899,7400.0
2006-01-10 15:40:00,23.2,23.25,23.2,23.24,17600.0,17.4899,17.5275,17.4899,17.52,17600.0
2006-01-10 15:45:00,23.24,23.25,23.24,23.25,12600.0,17.52,17.5275,17.52,17.5275,12600.0
2006-01-10 15:50:00,23.24,23.25,23.21,23.21,13000.0,17.52,17.5275,17.4974,17.4974,13000.0
2006-01-10 15:55:00,23.21,23.21,23.17,23.21,26200.0,17.4974,17.4974,17.4672,17.4974,26200.0
2006-01-11 09:30:00,23.18,23.18,23.18,23.18,5600.0,17.4748,17.4748,17.4748,17.4748,5600.0
2006-01-11 09:35:00,23.18,23.18,23.18,23.18,0.0,17.4748,17.4748,17.4748,17.4748,0.0
2006-01-11 09:40:00,23.18,23.18,23.18,23.18,6000.0,17.4748,17.4748,17.4748,17.4748,6000.0
2006-01-11 09:45:00,23.18,23.18,23.09,23.09,4000.0,17.4748,17.4748,17.4069,17.4069,4000.0
2006-01-11 09:50:00,23.08,23.08,23.08,23.08,4400.0,17.3994,17.3994,17.3994,17.3994,4400.0
2006-01-11 09:55:00,23.08,23.08,23.08,23.08,1000.0,17.3994,17.3994,17.3994,17.3994,1000.0
2006-01-11 10:00:00,23.08,23.08,23.07,23.07,8600.0,17.3994,17.3994,17.3919,17.3919,8600.0
2006-01-11 10:05:00,23.06,23.06,23.03,23.03,18800.0,17.3843,17.3843,17.3617,17.3617,18800.0
2006-01-11 10:10:00,23.01,23.01,23.01,23.01,1200.0,17.3466,17.3466,17.3466,17.3466,1200.0
2006-01-11 10:15:00,23.0,23.03,23.0,23.03,13000.0,17.3391,17.3617,17.3391,17.3617,13000.0
2006-01-11 10:20:00,23.02,23.02,23.0,23.0,6000.0,17.3542,17.3542,17.3391,17.3391,6000.0
2006-01-11 10:25:00,23.0,23.0,22.91,22.91,22400.0,17.3391,17.3391,17.2712,17.2712,22400.0
2006-01-11 10:30:00,22.91,22.94,22.91,22.93,11800.0,17.2712,17.2938,17.2712,17.2863,11800.0
2006-01-11 10:35:00,22.92,22.92,22.85,22.89,31800.0,17.2788,17.2788,17.226,17.2562,31800.0
2006-01-11 10:40:00,22.89,22.9,22.89,22.9,16200.0,17.2562,17.2637,17.2562,17.2637,16200.0
2006-01-11 10:45:00,22.9,22.92,22.9,22.92,9400.0,17.2637,17.2788,17.2637,17.2788,9400.0
2006-01-11 10:50:00,22.91,22.92,22.86,22.86,7200.0,17.2712,17.2788,17.2335,17.2335,7200.0
2006-01-11 10:55:00,22.86,22.89,22.86,22.89,9600.0,17.2335,17.2562,17.2335,17.2562,9600.0
2006-01-11 11:00:00,22.89,22.9,22.88,22.9,28000.0,17.2562,17.2637,17.2486,17.2637,28000.0
2006-01-11 11:05:00,22.9,22.9,22.85,22.85,21200.0,17.2637,17.2637,17.226,17.226,21200.0
2006-01-11 11:10:00,22.85,22.86,22.84,22.86,17400.0,17.226,17.2335,17.2185,17.2335,17400.0
2006-01-11 11:15:00,22.86,22.86,22.85,22.86,16200.0,17.2335,17.2335,17.226,17.2335,16200.0
2006-01-11 11:20:00,22.86,22.88,22.86,22.88,12600.0,17.2335,17.2486,17.2335,17.2486,12600.0
2006-01-11 11:25:00,22.88,22.89,22.87,22.89,21400.0,17.2486,17.2562,17.2411,17.2562,21400.0
2006-01-11 11:30:00,22.9,22.93,22.9,22.93,47800.0,17.2637,17.2863,17.2637,17.2863,47800.0
2006-01-11 11:35:00,22.93,22.95,22.93,22.95,6800.0,17.2863,17.3014,17.2863,17.3014,6800.0
2006-01-11 11:40:00,22.95,22.98,22.95,22.98,6600.0,17.3014,17.324,17.3014,17.324,6600.0
2006-01-11 11:45:00,22.97,22.97,22.97,22.97,5800.0,17.3165,17.3165,17.3165,17.3165,5800.0
2006-01-11 11:50:00,22.97,22.97,22.95,22.96,15800.0,17.3165,17.3165,17.3014,17.3089,15800.0
2006-01-11 11:55:00,22.96,22.99,22.95,22.98,14600.0,17.3089,17.3315,17.3014,17.324,14600.0
2006-01-11 12:00:00,22.98,23.0,22.98,23.0,54400.0,17.324,17.3391,17.324,17.3391,54400.0
2006-01-11 12:05:00,23.0,23.02,23.0,23.02,10200.0,17.3391,17.3542,17.3391,17.3542,10200.0
2006-01-11 12:10:00,23.02,23.02,23.0,23.0,3600.0,17.3542,17.3542,17.3391,17.3391,3600.0
2006-01-11 12:15:00,23.0,23.0,23.0,23.0,36200.0,17.3391,17.3391,17.3391,17.3391,36200.0
2006-01-11 12:20:00,23.01,23.03,23.01,23.03,1400.0,17.3466,17.3617,17.3466,17.3617,1400.0
2006-01-11 12:25:00,23.03,23.04,23.03,23.03,4200.0,17.3617,17.3692,17.3617,17.3617,4200.0
2006-01-11 12:30:00,23.03,23.03,23.01,23.01,4600.0,17.3617,17.3617,17.3466,17.3466,4600.0
2006-01-11 12:35:00,23.01,23.01,23.0,23.0,7800.0,17.3466,17.3466,17.3391,17.3391,7800.0
2006-01-11 12:40:00,23.0,23.0,23.0,23.0,11600.0,17.3391,17.3391,17.3391,17.3391,11600.0
2006-01-11 12:45:00,23.0,23.0,23.0,23.0,4000.0,17.3391,17.3391,17.3391,17.3391,4000.0
2006-01-11 12:50:00,23.0,23.01,23.0,23.01,15800.0,17.3391,17.3466,17.3391,17.3466,15800.0
2006-01-11 12:55:00,23.02,23.02,23.02,23.02,3600.0,17.3542,17.3542,17.3542,17.3542,3600.0
2006-01-11 13:00:00,23.03,23.05,23.02,23.02,8000.0,17.3617,17.3768,17.3542,17.3542,8000.0
2006-01-11 13:05:00,23.03,23.09,23.03,23.07,67200.0,17.3617,17.4069,17.3617,17.3919,67200.0
2006-01-11 13:10:00,23.07,23.08,23.05,23.05,7200.0,17.3919,17.3994,17.3768,17.3768,7200.0
2006-01-11 13:15:00,23.05,23.06,23.05,23.06,10600.0,17.3768,17.3843,17.3768,17.3843,10600.0
2006-01-11 13:20:00,23.06,23.08,23.06,23.06,18000.0,17.3843,17.3994,17.3843,17.3843,18000.0
2006-01-11 13:25:00,23.07,23.07,23.07,23.07,2800.0,17.3919,17.3919,17.3919,17.3919,2800.0
2006-01-11 13:30:00,23.08,23.08,23.07,23.08,1800.0,17.3994,17.3994,17.3919,17.3994,1800.0
2006-01-11 13:35:00,23.08,23.08,23.07,23.07,5400.0,17.3994,17.3994,17.3919,17.3919,5400.0
2006-01-11 13:40:00,23.07,23.07,23.07,23.07,2600.0,17.3919,17.3919,17.3919,17.3919,2600.0
2006-01-11 13:45:00,23.08,23.08,23.0,23.0,115000.0,17.3994,17.3994,17.3391,17.3391,115000.0
2006-01-11 13:50:00,23.0,23.05,22.97,23.01,95000.0,17.3391,17.3768,17.3165,17.3466,95000.0
2006-01-11 13:55:00,23.01,23.01,23.0,23.01,27400.0,17.3466,17.3466,17.3391,17.3466,27400.0
2006-01-11 14:00:00,23.0,23.04,22.98,23.03,35600.0,17.3391,17.3692,17.324,17.3617,35600.0
2006-01-11 14:05:00,23.03,23.03,23.03,23.03,18200.0,17.3617,17.3617,17.3617,17.3617,18200.0
2006-01-11 14:10:00,23.03,23.07,23.03,23.07,7200.0,17.3617,17.3919,17.3617,17.3919,7200.0
2006-01-11 14:15:00,23.07,23.07,23.03,23.04,49200.0,17.3919,17.3919,17.3617,17.3692,49200.0
2006-01-11 14:20:00,23.03,23.04,23.03,23.03,4200.0,17.3617,17.3692,17.3617,17.3617,4200.0
2006-01-11 14:25:00,23.03,23.03,23.03,23.03,3200.0,17.3617,17.3617,17.3617,17.3617,3200.0
2006-01-11 14:30:00,23.03,23.03,23.03,23.03,21000.0,17.3617,17.3617,17.3617,17.3617,21000.0
2006-01-11 14:35:00,23.03,23.07,23.03,23.05,41000.0,17.3617,17.3919,17.3617,17.3768,41000.0
2006-01-11 14:40:00,23.05,23.05,23.0,23.0,55400.0,17.3768,17.3768,17.3391,17.3391,55400.0
2006-01-11 14:45:00,23.0,23.0,22.96,22.96,9000.0,17.3391,17.3391,17.3089,17.3089,9000.0
2006-01-11 14:50:00,22.96,22.96,22.94,22.94,6000.0,17.3089,17.3089,17.2938,17.2938,6000.0
2006-01-11 14:55:00,22.94,22.96,22.94,22.96,18600.0,17.2938,17.3089,17.2938,17.3089,18600.0
2006-01-11 15:00:00,22.96,22.96,22.94,22.95,12400.0,17.3089,17.3089,17.2938,17.3014,12400.0
2006-01-11 15:05:00,22.96,22.97,22.96,22.96,6200.0,17.3089,17.3165,17.3089,17.3089,6200.0
2006-01-11 15:10:00,22.96,22.98,22.95,22.98,15600.0,17.3089,17.324,17.3014,17.324,15600.0
2006-01-11 15:15:00,22.98,22.98,22.97,22.97,14200.0,17.324,17.324,17.3165,17.3165,14200.0
2006-01-11 15:20:00,22.97,22.98,22.97,22.98,11800.0,17.3165,17.324,17.3165,17.324,11800.0
2006-01-11 15:25:00,22.98,22.98,22.96,22.97,13800.0,17.324,17.324,17.3089,17.3165,13800.0
2006-01-11 15:30:00,22.96,22.97,22.96,22.97,24400.0,17.3089,17.3165,17.3089,17.3165,24400.0
2006-01-11 15:35:00,22.97,22.97,22.93,22.93,23400.0,17.3165,17.3165,17.2863,17.2863,23400.0
2006-01-11 15:40:00,22.93,22.93,22.88,22.89,15200.0,17.2863,17.2863,17.2486,17.2562,15200.0
2006-01-11 15:45:00,22.89,22.92,22.88,22.91,43400.0,17.2562,17.2788,17.2486,17.2712,43400.0
2006-01-11 15:50:00,22.91,22.95,22.91,22.95,23000.0,17.2712,17.3014,17.2712,17.3014,23000.0
2006-01-11 15:55:00,22.96,22.97,22.95,22.97,41800.0,17.3089,17.3165,17.3014,17.3165,41800.0
2006-01-12 09:30:00,22.97,22.98,22.96,22.98,4000.0,17.3165,17.324,17.3089,17.324,4000.0
2006-01-12 09:35:00,22.98,23.01,22.98,23.01,4000.0,17.324,17.3466,17.324,17.3466,4000.0
2006-01-12 09:40:00,23.03,23.08,23.0,23.0,12200.0,17.3617,17.3994,17.3391,17.3391,12200.0
2006-01-12 09:45:00,23.0,23.03,22.94,23.03,25200.0,17.3391,17.3617,17.2938,17.3617,25200.0
2006-01-12 09:50:00,23.06,23.06,23.01,23.03,6200.0,17.3843,17.3843,17.3466,17.3617,6200.0
2006-01-12 09:55:00,23.04,23.04,23.03,23.03,2400.0,17.3692,17.3692,17.3617,17.3617,2400.0
2006-01-12 10:00:00,23.04,23.05,23.04,23.04,4200.0,17.3692,17.3768,17.3692,17.3692,4200.0
2006-01-12 10:05:00,23.04,23.04,23.01,23.03,7000.0,17.3692,17.3692,17.3466,17.3617,7000.0
2006-01-12 10:10:00,23.03,23.03,23.0,23.0,17800.0,17.3617,17.3617,17.3391,17.3391,17800.0
2006-01-12 10:15:00,23.0,23.0,23.0,23.0,6600.0,17.3391,17.3391,17.3391,17.3391,6600.0
2006-01-12 10:20:00,23.0,23.0,22.99,22.99,7000.0,17.3391,17.3391,17.3315,17.3315,7000.0
2006-01-12 10:25:00,22.99,23.02,22.98,23.0,88600.0,17.3315,17.3542,17.324,17.3391,88600.0
2006-01-12 10:30:00,23.02,23.03,22.99,23.0,170000.0,17.3542,17.3617,17.3315,17.3391,170000.0
2006-01-12 10:35:00,23.0,23.0,22.93,22.98,12000.0,17.3391,17.3391,17.2863,17.324,12000.0
2006-01-12 10:40:00,23.0,23.07,23.0,23.07,20200.0,17.3391,17.3919,17.3391,17.3919,20200.0
2006-01-12 10:45:00,23.07,23.15,23.07,23.15,24400.0,17.3919,17.4522,17.3919,17.4522,24400.0
2006-01-12 10:50:00,23.15,23.2,23.14,23.18,35400.0,17.4522,17.4899,17.4446,17.4748,35400.0
2006-01-12 10:55:00,23.17,23.17,23.15,23.15,1964200.0,17.4672,17.4672,17.4522,17.4522,1964200.0
2006-01-12 11:00:00,23.15,23.17,23.15,23.17,701000.0,17.4522,17.4672,17.4522,17.4672,701000.0
2006-01-12 11:05:00,23.18,23.39,23.18,23.27,68200.0,17.4748,17.6331,17.4748,17.5426,68200.0
2006-01-12 11:10:00,23.25,23.26,23.19,23.25,59200.0,17.5275,17.5351,17.4823,17.5275,59200.0
2006-01-12 11:15:00,23.25,23.36,23.25,23.3,23200.0,17.5275,17.6105,17.5275,17.5652,23200.0
2006-01-12 11:20:00,23.3,23.36,23.3,23.35,22600.0,17.5652,17.6105,17.5652,17.6029,22600.0
2006-01-12 11:25:00,23.35,23.39,23.33,23.36,40000.0,17.6029,17.6331,17.5879,17.6105,40000.0
2006-01-12 11:30:00,23.36,23.39,23.32,23.35,12600.0,17.6105,17.6331,17.5803,17.6029,12600.0
2006-01-12 11:35:00,23.35,23.38,23.34,23.35,15400.0,17.6029,17.6256,17.5954,17.6029,15400.0
2006-01-12 11:40:00,23.35,23.36,23.35,23.36,25200.0,17.6029,17.6105,17.6029,17.6105,25200.0
2006-01-12 11:45:00,23.36,23.43,23.36,23.43,24400.0,17.6105,17.6632,17.6105,17.6632,24400.0
2006-01-12 11:50:00,23.43,23.5,23.43,23.45,30800.0,17.6632,17.716,17.6632,17.6783,30800.0
2006-01-12 11:55:00,23.45,23.53,23.45,23.52,55800.0,17.6783,17.7386,17.6783,17.7311,55800.0
2006-01-12 12:00:00,23.54,23.73,23.54,23.73,35200.0,17.7462,17.8894,17.7462,17.8894,35200.0
2006-01-12 12:05:00,23.77,23.9,23.74,23.88,103000.0,17.9196,18.0176,17.8969,18.0025,103000.0
2006-01-12 12:10:00,23.95,23.95,23.75,23.84,82000.0,18.0553,18.0553,17.9045,17.9723,82000.0
2006-01-12 12:15:00,23.84,23.9,23.84,23.88,50400.0,17.9723,18.0176,17.9723,18.0025,50400.0
2006-01-12 12:20:00,23.88,23.88,23.83,23.83,16400.0,18.0025,18.0025,17.9648,17.9648,16400.0
2006-01-12 12:25:00,23.83,23.83,23.78,23.81,18000.0,17.9648,17.9648,17.9271,17.9497,18000.0
2006-01-12 12:30:00,23.81,23.83,23.77,23.83,58600.0,17.9497,17.9648,17.9196,17.9648,58600.0
2006-01-12 12:35:00,23.83,23.84,23.8,23.81,61600.0,17.9648,17.9723,17.9422,17.9497,61600.0
2006-01-12 12:40:00,23.83,23.85,23.81,23.85,52400.0,17.9648,17.9799,17.9497,17.9799,52400.0
2006-01-12 12:45:00,23.85,23.9,23.84,23.9,101600.0,17.9799,18.0176,17.9723,18.0176,101600.0
2006-01-12 12:50:00,23.89,24.04,23.85,24.04,187000.0,18.01,18.1231,17.9799,18.1231,187000.0
2006-01-12 12:55:00,24.04,24.08,24.0,24.04,59000.0,18.1231,18.1533,18.093,18.1231,59000.0
2006-01-12 13:00:00,24.06,24.06,23.99,23.99,7800.0,18.1382,18.1382,18.0854,18.0854,7800.0
2006-01-12 13:05:00,23.99,23.99,23.96,23.96,12800.0,18.0854,18.0854,18.0628,18.0628,12800.0
2006-01-12 13:10:00,23.96,23.96,23.86,23.86,25600.0,18.0628,18.0628,17.9874,17.9874,25600.0
2006-01-12 13:15:00,23.85,23.87,23.85,23.86,14200.0,17.9799,17.995,17.9799,17.9874,14200.0
2006-01-12 13:20:00,23.86,23.86,23.85,23.85,5600.0,17.9874,17.9874,17.9799,17.9799,5600.0
2006-01-12 13:25:00,23.85,23.86,23.79,23.8,33400.0,17.9799,17.9874,17.9346,17.9422,33400.0
2006-01-12 13:30:00,23.8,23.85,23.8,23.83,28800.0,17.9422,17.9799,17.9422,17.9648,28800.0
2006-01-12 13:35:00,23.83,23.84,23.71,23.73,50800.0,17.9648,17.9723,17.8743,17.8894,50800.0
2006-01-12 13:40:00,23.72,23.73,23.72,23.73,8600.0,17.8819,17.8894,17.8819,17.8894,8600.0
2006-01-12 13:45:00,23.73,23.73,23.71,23.71,1600.0,17.8894,17.8894,17.8743,17.8743,1600.0
2006-01-12 13:50:00,23.71,23.71,23.62,23.62,13200.0,17.8743,17.8743,17.8065,17.8065,13200.0
2006-01-12 13:55:00,23.63,23.68,23.61,23.63,37400.0,17.814,17.8517,17.7989,17.814,37400.0
2006-01-12 14:00:00,23.61,23.67,23.61,23.62,31600.0,17.7989,17.8442,17.7989,17.8065,31600.0
2006-01-12 14:05:00,23.63,23.63,23.62,23.63,9400.0,17.814,17.814,17.8065,17.814,9400.0
2006-01-12 14:10:00,23.62,23.63,23.61,23.63,27800.0,17.8065,17.814,17.7989,17.814,27800.0
2006-01-12 14:15:00,23.63,23.65,23.62,23.62,17800.0,17.814,17.8291,17.8065,17.8065,17800.0
2006-01-12 14:20:00,23.62,23.64,23.62,23.64,18600.0,17.8065,17.8216,17.8065,17.8216,18600.0
2006-01-12 14:25:00,23.64,23.64,23.64,23.64,17600.0,17.8216,17.8216,17.8216,17.8216,17600.0
2006-01-12 14:30:00,23.64,23.64,23.63,23.64,25800.0,17.8216,17.8216,17.814,17.8216,25800.0
2006-01-12 14:35:00,23.64,23.67,23.64,23.67,20400.0,17.8216,17.8442,17.8216,17.8442,20400.0
2006-01-12 14:40:00,23.67,23.68,23.67,23.68,17600.0,17.8442,17.8517,17.8442,17.8517,17600.0
2006-01-12 14:45:00,23.67,23.67,23.64,23.64,15000.0,17.8442,17.8442,17.8216,17.8216,15000.0
2006-01-12 14:50:00,23.64,23.65,23.63,23.63,14000.0,17.8216,17.8291,17.814,17.814,14000.0
2006-01-12 14:55:00,23.63,23.65,23.63,23.63,18800.0,17.814,17.8291,17.814,17.814,18800.0
2006-01-12 15:00:00,23.61,23.68,23.61,23.68,32400.0,17.7989,17.8517,17.7989,17.8517,32400.0
2006-01-12 15:05:00,23.68,23.8,23.68,23.76,116200.0,17.8517,17.9422,17.8517,17.912,116200.0
2006-01-12 15:10:00,23.75,23.75,23.68,23.68,68600.0,17.9045,17.9045,17.8517,17.8517,68600.0
2006-01-12 15:15:00,23.69,23.69,23.65,23.66,65000.0,17.8593,17.8593,17.8291,17.8366,65000.0
2006-01-12 15:20:00,23.66,23.67,23.61,23.61,28800.0,17.8366,17.8442,17.7989,17.7989,28800.0
2006-01-12 15:25:00,23.61,23.64,23.6,23.63,37000.0,17.7989,17.8216,17.7914,17.814,37000.0
2006-01-12 15:30:00,23.62,23.63,23.6,23.61,28800.0,17.8065,17.814,17.7914,17.7989,28800.0
2006-01-12 15:35:00,23.61,23.63,23.6,23.6,46400.0,17.7989,17.814,17.7914,17.7914,46400.0
2006-01-12 15:40:00,23.61,23.61,23.59,23.59,27200.0,17.7989,17.7989,17.7839,17.7839,27200.0
2006-01-12 15:45:00,23.59,23.6,23.58,23.59,34400.0,17.7839,17.7914,17.7763,17.7839,34400.0
2006-01-12 15:50:00,23.59,23.59,23.58,23.59,32600.0,17.7839,17.7839,17.7763,17.7839,32600.0
2006-01-12 15:55:00,23.58,23.58,23.55,23.55,79400.0,17.7763,17.7763,17.7537,17.7537,79400.0
2006-01-13 09:30:00,23.55,23.66,23.55,23.66,32600.0,17.7537,17.8366,17.7537,17.8366,32600.0
2006-01-13 09:35:00,23.66,23.75,23.66,23.75,16800.0,17.8366,17.9045,17.8366,17.9045,16800.0
2006-01-13 09:40:00,23.75,23.83,23.75,23.83,23400.0,17.9045,17.9648,17.9045,17.9648,23400.0
2006-01-13 09:45:00,23.83,23.84,23.76,23.79,22200.0,17.9648,17.9723,17.912,17.9346,22200.0
2006-01-13 09:50:00,23.8,23.84,23.8,23.84,17400.0,17.9422,17.9723,17.9422,17.9723,17400.0
2006-01-13 09:55:00,23.85,23.9,23.81,23.9,51800.0,17.9799,18.0176,17.9497,18.0176,51800.0
2006-01-13 10:00:00,23.88,23.89,23.85,23.85,7600.0,18.0025,18.01,17.9799,17.9799,7600.0
2006-01-13 10:05:00,23.86,23.86,23.86,23.86,10000.0,17.9874,17.9874,17.9874,17.9874,10000.0
2006-01-13 10:10:00,23.86,23.86,23.85,23.85,7600.0,17.9874,17.9874,17.9799,17.9799,7600.0
2006-01-13 10:15:00,23.85,23.85,23.75,23.75,27000.0,17.9799,17.9799,17.9045,17.9045,27000.0
2006-01-13 10:20:00,23.76,23.79,23.76,23.77,19200.0,17.912,17.9346,17.912,17.9196,19200.0
2006-01-13 10:25:00,23.77,23.78,23.77,23.77,22600.0,17.9196,17.9271,17.9196,17.9196,22600.0
2006-01-13 10:30:00,23.77,23.81,23.77,23.79,12600.0,17.9196,17.9497,17.9196,17.9346,12600.0
2006-01-13 10:35:00,23.8,23.8,23.75,23.75,8400.0,17.9422,17.9422,17.9045,17.9045,8400.0
2006-01-13 10:40:00,23.74,23.74,23.72,23.72,2400.0,17.8969,17.8969,17.8819,17.8819,2400.0
2006-01-13 10:45:00,23.72,23.75,23.72,23.75,11600.0,17.8819,17.9045,17.8819,17.9045,11600.0
2006-01-13 10:50:00,23.75,23.77,23.74,23.77,13000.0,17.9045,17.9196,17.8969,17.9196,13000.0
2006-01-13 10:55:00,23.77,23.8,23.75,23.75,22200.0,17.9196,17.9422,17.9045,17.9045,22200.0
2006-01-13 11:00:00,23.75,23.78,23.75,23.75,35200.0,17.9045,17.9271,17.9045,17.9045,35200.0
2006-01-13 11:05:00,23.75,23.75,23.75,23.75,33600.0,17.9045,17.9045,17.9045,17.9045,33600.0
2006-01-13 11:10:00,23.75,23.75,23.72,23.73,35200.0,17.9045,17.9045,17.8819,17.8894,35200.0
2006-01-13 11:15:00,23.73,23.75,23.71,23.75,27000.0,17.8894,17.9045,17.8743,17.9045,27000.0
2006-01-13 11:20:00,23.73,23.73,23.68,23.68,21800.0,17.8894,17.8894,17.8517,17.8517,21800.0
2006-01-13 11:25:00,23.68,23.68,23.65,23.65,32400.0,17.8517,17.8517,17.8291,17.8291,32400.0
2006-01-13 11:30:00,23.66,23.67,23.66,23.67,27000.0,17.8366,17.8442,17.8366,17.8442,27000.0
2006-01-13 11:35:00,23.68,23.69,23.67,23.68,18800.0,17.8517,17.8593,17.8442,17.8517,18800.0
2006-01-13 11:40:00,23.68,23.71,23.68,23.7,20800.0,17.8517,17.8743,17.8517,17.8668,20800.0
2006-01-13 11:45:00,23.7,23.71,23.7,23.71,16400.0,17.8668,17.8743,17.8668,17.8743,16400.0
2006-01-13 11:50:00,23.72,23.78,23.72,23.78,15600.0,17.8819,17.9271,17.8819,17.9271,15600.0
2006-01-13 11:55:00,23.78,23.78,23.71,23.71,9800.0,17.9271,17.9271,17.8743,17.8743,9800.0
2006-01-13 12:00:00,23.71,23.75,23.71,23.75,31400.0,17.8743,17.9045,17.8743,17.9045,31400.0
2006-01-13 12:05:00,23.75,23.75,23.73,23.73,9800.0,17.9045,17.9045,17.8894,17.8894,9800.0
2006-01-13 12:10:00,23.73,23.74,23.73,23.74,9800.0,17.8894,17.8969,17.8894,17.8969,9800.0
2006-01-13 12:15:00,23.74,23.75,23.73,23.73,10800.0,17.8969,17.9045,17.8894,17.8894,10800.0
2006-01-13 12:20:00,23.74,23.77,23.74,23.77,6600.0,17.8969,17.9196,17.8969,17.9196,6600.0
2006-01-13 12:25:00,23.77,23.84,23.75,23.84,17400.0,17.9196,17.9723,17.9045,17.9723,17400.0
2006-01-13 12:30:00,23.83,23.83,23.76,23.77,12800.0,17.9648,17.9648,17.912,17.9196,12800.0
2006-01-13 12:35:00,23.75,23.75,23.75,23.75,2800.0,17.9045,17.9045,17.9045,17.9045,2800.0
2006-01-13 12:40:00,23.73,23.73,23.7,23.72,7200.0,17.8894,17.8894,17.8668,17.8819,7200.0
2006-01-13 12:45:00,23.72,23.72,23.66,23.71,8800.0,17.8819,17.8819,17.8366,17.8743,8800.0
2006-01-13 12:50:00,23.7,23.75,23.7,23.74,11000.0,17.8668,17.9045,17.8668,17.8969,11000.0
2006-01-13 12:55:00,23.75,23.75,23.74,23.75,7400.0,17.9045,17.9045,17.8969,17.9045,7400.0
2006-01-13 13:00:00,23.75,23.75,23.73,23.75,10000.0,17.9045,17.9045,17.8894,17.9045,10000.0
2006-01-13 13:05:00,23.75,23.78,23.74,23.75,13000.0,17.9045,17.9271,17.8969,17.9045,13000.0
2006-01-13 13:10:00,23.75,23.75,23.75,23.75,6000.0,17.9045,17.9045,17.9045,17.9045,6000.0
2006-01-13 13:15:00,23.75,23.76,23.75,23.76,7200.0,17.9045,17.912,17.9045,17.912,7200.0
2006-01-13 13:20:00,23.77,23.77,23.73,23.75,9000.0,17.9196,17.9196,17.8894,17.9045,9000.0
2006-01-13 13:25:00,23.75,23.75,23.74,23.75,8400.0,17.9045,17.9045,17.8969,17.9045,8400.0
2006-01-13 13:30:00,23.75,23.75,23.74,23.75,3200.0,17.9045,17.9045,17.8969,17.9045,3200.0
2006-01-13 13:35:00,23.75,23.75,23.73,23.73,6200.0,17.9045,17.9045,17.8894,17.8894,6200.0
2006-01-13 13:40:00,23.73,23.75,23.73,23.73,5000.0,17.8894,17.9045,17.8894,17.8894,5000.0
2006-01-13 13:45:00,23.75,23.75,23.74,23.74,9000.0,17.9045,17.9045,17.8969,17.8969,9000.0
2006-01-13 13:50:00,23.74,23.75,23.74,23.75,10800.0,17.8969,17.9045,17.8969,17.9045,10800.0
2006-01-13 13:55:00,23.75,23.75,23.74,23.75,14800.0,17.9045,17.9045,17.8969,17.9045,14800.0
2006-01-13 14:00:00,23.76,23.77,23.75,23.75,22200.0,17.912,17.9196,17.9045,17.9045,22200.0
2006-01-13 14:05:00,23.75,23.77,23.75,23.77,15200.0,17.9045,17.9196,17.9045,17.9196,15200.0
2006-01-13 14:10:00,23.77,23.85,23.77,23.84,29400.0,17.9196,17.9799,17.9196,17.9723,29400.0
2006-01-13 14:15:00,23.84,23.88,23.83,23.86,34800.0,17.9723,18.0025,17.9648,17.9874,34800.0
2006-01-13 14:20:00,23.86,23.87,23.86,23.87,57400.0,17.9874,17.995,17.9874,17.995,57400.0
2006-01-13 14:25:00,23.87,23.92,23.87,23.9,18200.0,17.995,18.0326,17.995,18.0176,18200.0
2006-01-13 14:30:00,23.86,23.91,23.86,23.91,13600.0,17.9874,18.0251,17.9874,18.0251,13600.0
2006-01-13 14:35:00,23.91,23.95,23.91,23.95,28600.0,18.0251,18.0553,18.0251,18.0553,28600.0
2006-01-13 14:40:00,23.95,24.05,23.95,24.05,42400.0,18.0553,18.1306,18.0553,18.1306,42400.0
2006-01-13 14:45:00,24.05,24.12,24.05,24.12,93200.0,18.1306,18.1834,18.1306,18.1834,93200.0
2006-01-13 14:50:00,24.13,24.33,24.13,24.27,105400.0,18.191,18.3417,18.191,18.2965,105400.0
2006-01-13 14:55:00,24.27,24.27,24.14,24.17,43400.0,18.2965,18.2965,18.1985,18.2211,43400.0
2006-01-13 15:00:00,24.15,24.2,24.09,24.09,126400.0,18.206,18.2437,18.1608,18.1608,126400.0
2006-01-13 15:05:00,24.08,24.2,24.08,24.2,116000.0,18.1533,18.2437,18.1533,18.2437,116000.0
2006-01-13 15:10:00,24.2,24.25,24.17,24.18,50800.0,18.2437,18.2814,18.2211,18.2287,50800.0
2006-01-13 15:15:00,24.18,24.39,24.18,24.39,59400.0,18.2287,18.387,18.2287,18.387,59400.0
2006-01-13 15:20:00,24.39,24.48,24.29,24.32,95400.0,18.387,18.4548,18.3116,18.3342,95400.0
2006-01-13 15:25:00,24.32,24.46,24.29,24.43,39400.0,18.3342,18.4397,18.3116,18.4171,39400.0
2006-01-13 15:30:00,24.43,24.45,24.29,24.3,68200.0,18.4171,18.4322,18.3116,18.3191,68200.0
2006-01-13 15:35:00,24.3,24.35,24.27,24.34,89400.0,18.3191,18.3568,18.2965,18.3493,89400.0
2006-01-13 15:40:00,24.33,24.36,24.33,24.36,53800.0,18.3417,18.3643,18.3417,18.3643,53800.0
2006-01-13 15:45:00,24.36,24.45,24.36,24.45,64800.0,18.3643,18.4322,18.3643,18.4322,64800.0
2006-01-13 15:50:00,24.46,24.47,24.37,24.37,80200.0,18.4397,18.4473,18.3719,18.3719,80200.0
2006-01-13 15:55:00,24.37,24.45,24.37,24.43,171400.0,18.3719,18.4322,18.3719,18.4171,171400.0
2006-01-17 09:30:00,24.41,24.43,24.4,24.4,67800.0,18.402,18.4171,18.3945,18.3945,67800.0
2006-01-17 09:35:00,24.39,24.57,24.35,24.57,60000.0,18.387,18.5227,18.3568,18.5227,60000.0
2006-01-17 09:40:00,24.59,24.59,24.48,24.5,46200.0,18.5377,18.5377,18.4548,18.4699,46200.0
2006-01-17 09:45:00,24.51,24.63,24.51,24.58,46600.0,18.4774,18.5679,18.4774,18.5302,46600.0
2006-01-17 09:50:00,24.58,24.65,24.58,24.63,34800.0,18.5302,18.583,18.5302,18.5679,34800.0
2006-01-17 09:55:00,24.63,24.67,24.6,24.64,40800.0,18.5679,18.598,18.5453,18.5754,40800.0
2006-01-17 10:00:00,24.64,24.65,24.61,24.63,91400.0,18.5754,18.583,18.5528,18.5679,91400.0
2006-01-17 10:05:00,24.61,24.61,24.59,24.61,35600.0,18.5528,18.5528,18.5377,18.5528,35600.0
2006-01-17 10:10:00,24.61,24.72,24.61,24.72,47200.0,18.5528,18.6357,18.5528,18.6357,47200.0
2006-01-17 10:15:00,24.67,24.67,24.64,24.65,40200.0,18.598,18.598,18.5754,18.583,40200.0
2006-01-17 10:20:00,24.65,24.72,24.62,24.69,39400.0,18.583,18.6357,18.5604,18.6131,39400.0
2006-01-17 10:25:00,24.7,24.7,24.64,24.66,51600.0,18.6207,18.6207,18.5754,18.5905,51600.0
2006-01-17 10:30:00,24.64,24.65,24.61,24.65,88400.0,18.5754,18.583,18.5528,18.583,88400.0
2006-01-17 10:35:00,24.64,24.64,24.6,24.6,53000.0,18.5754,18.5754,18.5453,18.5453,53000.0
2006-01-17 10:40:00,24.59,24.63,24.59,24.63,59400.0,18.5377,18.5679,18.5377,18.5679,59400.0
2006-01-17 10:45:00,24.63,24.63,24.59,24.63,14600.0,18.5679,18.5679,18.5377,18.5679,14600.0
2006-01-17 10:50:00,24.64,24.68,24.62,24.63,42400.0,18.5754,18.6056,18.5604,18.5679,42400.0
2006-01-17 10:55:00,24.64,24.64,24.61,24.63,9800.0,18.5754,18.5754,18.5528,18.5679,9800.0
2006-01-17 11:00:00,24.63,24.63,24.61,24.63,32000.0,18.5679,18.5679,18.5528,18.5679,32000.0
2006-01-17 11:05:00,24.63,24.63,24.61,24.61,5800.0,18.5679,18.5679,18.5528,18.5528,5800.0
2006-01-17 11:10:00,24.62,24.62,24.59,24.6,13000.0,18.5604,18.5604,18.5377,18.5453,13000.0
2006-01-17 11:15:00,24.6,24.61,24.59,24.6,18200.0,18.5453,18.5528,18.5377,18.5453,18200.0
2006-01-17 11:20:00,24.61,24.61,24.58,24.61,14200.0,18.5528,18.5528,18.5302,18.5528,14200.0
2006-01-17 11:25:00,24.6,24.61,24.6,24.6,26000.0,18.5453,18.5528,18.5453,18.5453,26000.0
2006-01-17 11:30:00,24.6,24.6,24.58,24.59,10800.0,18.5453,18.5453,18.5302,18.5377,10800.0
2006-01-17 11:35:00,24.58,24.6,24.55,24.59,28000.0,18.5302,18.5453,18.5076,18.5377,28000.0
2006-01-17 11:40:00,24.58,24.58,24.55,24.56,28600.0,18.5302,18.5302,18.5076,18.5151,28600.0
2006-01-17 11:45:00,24.56,24.58,24.56,24.58,33800.0,18.5151,18.5302,18.5151,18.5302,33800.0
2006-01-17 11:50:00,24.57,24.57,24.55,24.57,34800.0,18.5227,18.5227,18.5076,18.5227,34800.0
2006-01-17 11:55:00,24.57,24.57,24.56,24.56,17200.0,18.5227,18.5227,18.5151,18.5151,17200.0
2006-01-17 12:00:00,24.56,24.57,24.56,24.57,10600.0,18.5151,18.5227,18.5151,18.5227,10600.0
2006-01-17 12:05:00,24.57,24.58,24.57,24.58,19000.0,18.5227,18.5302,18.5227,18.5302,19000.0
2006-01-17 12:10:00,24.58,24.61,24.58,24.6,7800.0,18.5302,18.5528,18.5302,18.5453,7800.0
2006-01-17 12:15:00,24.6,24.61,24.59,24.6,8400.0,18.5453,18.5528,18.5377,18.5453,8400.0
2006-01-17 12:20:00,24.6,24.6,24.58,24.58,10200.0,18.5453,18.5453,18.5302,18.5302,10200.0
2006-01-17 12:25:00,24.58,24.58,24.57,24.57,10800.0,18.5302,18.5302,18.5227,18.5227,10800.0
2006-01-17 12:30:00,24.57,24.58,24.56,24.57,12800.0,18.5227,18.5302,18.5151,18.5227,12800.0
2006-01-17 12:35:00,24.57,24.57,24.55,24.56,12000.0,18.5227,18.5227,18.5076,18.5151,12000.0
2006-01-17 12:40:00,24.56,24.56,24.49,24.55,12400.0,18.5151,18.5151,18.4624,18.5076,12400.0
2006-01-17 12:45:00,24.53,24.54,24.53,24.54,16400.0,18.4925,18.5,18.4925,18.5,16400.0
2006-01-17 12:50:00,24.53,24.54,24.5,24.51,16600.0,18.4925,18.5,18.4699,18.4774,16600.0
2006-01-17 12:55:00,24.51,24.51,24.5,24.5,43600.0,18.4774,18.4774,18.4699,18.4699,43600.0
2006-01-17 13:00:00,24.5,24.5,24.49,24.49,10600.0,18.4699,18.4699,18.4624,18.4624,10600.0
2006-01-17 13:05:00,24.5,24.53,24.5,24.52,98400.0,18.4699,18.4925,18.4699,18.485,98400.0
2006-01-17 13:10:00,24.53,24.54,24.52,24.54,38800.0,18.4925,18.5,18.485,18.5,38800.0
2006-01-17 13:15:00,24.54,24.54,24.52,24.53,51000.0,18.5,18.5,18.485,18.4925,51000.0
2006-01-17 13:20:00,24.53,24.53,24.49,24.5,20600.0,18.4925,18.4925,18.4624,18.4699,20600.0
2006-01-17 13:25:00,24.52,24.53,24.52,24.53,277200.0,18.485,18.4925,18.485,18.4925,277200.0
2006-01-17 13:30:00,24.53,24.53,24.5,24.5,22400.0,18.4925,18.4925,18.4699,18.4699,22400.0
2006-01-17 13:35:00,24.51,24.56,24.51,24.54,5400.0,18.4774,18.5151,18.4774,18.5,5400.0
2006-01-17 13:40:00,24.53,24.53,24.51,24.51,59200.0,18.4925,18.4925,18.4774,18.4774,59200.0
2006-01-17 13:45:00,24.51,24.52,24.5,24.52,10600.0,18.4774,18.485,18.4699,18.485,10600.0
2006-01-17 13:50:00,24.52,24.52,24.5,24.5,9600.0,18.485,18.485,18.4699,18.4699,9600.0
2006-01-17 13:55:00,24.5,24.52,24.5,24.52,8400.0,18.4699,18.485,18.4699,18.485,8400.0
2006-01-17 14:00:00,24.52,24.53,24.52,24.53,12000.0,18.485,18.4925,18.485,18.4925,12000.0
2006-01-17 14:05:00,24.53,24.53,24.5,24.5,7000.0,18.4925,18.4925,18.4699,18.4699,7000.0
2006-01-17 14:10:00,24.49,24.5,24.48,24.48,19800.0,18.4624,18.4699,18.4548,18.4548,19800.0
2006-01-17 14:15:00,24.48,24.5,24.46,24.47,14400.0,18.4548,18.4699,18.4397,18.4473,14400.0
2006-01-17 14:20:00,24.5,24.5,24.45,24.45,15400.0,18.4699,18.4699,18.4322,18.4322,15400.0
2006-01-17 14:25:00,24.47,24.47,24.46,24.47,6000.0,18.4473,18.4473,18.4397,18.4473,6000.0
2006-01-17 14:30:00,24.46,24.46,24.43,24.46,6000.0,18.4397,18.4397,18.4171,18.4397,6000.0
2006-01-17 14:35:00,24.46,24.46,24.44,24.44,1400.0,18.4397,18.4397,18.4247,18.4247,1400.0
2006-01-17 14:40:00,24.44,24.53,24.43,24.53,22000.0,18.4247,18.4925,18.4171,18.4925,22000.0
2006-01-17 14:45:00,24.53,24.54,24.49,24.53,16000.0,18.4925,18.5,18.4624,18.4925,16000.0
2006-01-17 14:50:00,24.54,24.54,24.52,24.52,1000.0,18.5,18.5,18.485,18.485,1000.0
2006-01-17 14:55:00,24.53,24.6,24.52,24.6,16200.0,18.4925,18.5453,18.485,18.5453,16200.0
2006-01-17 15:00:00,24.59,24.61,24.59,24.61,26400.0,18.5377,18.5528,18.5377,18.5528,26400.0
2006-01-17 15:05:00,24.61,24.61,24.59,24.59,46800.0,18.5528,18.5528,18.5377,18.5377,46800.0
2006-01-17 15:10:00,24.59,24.6,24.55,24.56,53600.0,18.5377,18.5453,18.5076,18.5151,53600.0
2006-01-17 15:15:00,24.55,24.58,24.55,24.58,29400.0,18.5076,18.5302,18.5076,18.5302,29400.0
2006-01-17 15:20:00,24.58,24.6,24.57,24.59,36200.0,18.5302,18.5453,18.5227,18.5377,36200.0
2006-01-17 15:25:00,24.59,24.69,24.59,24.69,43000.0,18.5377,18.6131,18.5377,18.6131,43000.0
2006-01-17 15:30:00,24.69,24.69,24.67,24.68,17600.0,18.6131,18.6131,18.598,18.6056,17600.0
2006-01-17 15:35:00,24.68,24.71,24.68,24.7,28000.0,18.6056,18.6282,18.6056,18.6207,28000.0
2006-01-17 15:40:00,24.7,24.73,24.7,24.7,111400.0,18.6207,18.6433,18.6207,18.6207,111400.0
2006-01-17 15:45:00,24.7,24.7,24.67,24.67,36400.0,18.6207,18.6207,18.598,18.598,36400.0
2006-01-17 15:50:00,24.67,24.72,24.66,24.7,114800.0,18.598,18.6357,18.5905,18.6207,114800.0
2006-01-17 15:55:00,24.7,24.7,24.65,24.66,80200.0,18.6207,18.6207,18.583,18.5905,80200.0
2006-01-18 09:30:00,24.6,24.61,24.54,24.54,246200.0,18.5453,18.5528,18.5,18.5,246200.0
2006-01-18 09:35:00,24.51,24.52,24.48,24.48,11000.0,18.4774,18.485,18.4548,18.4548,11000.0
2006-01-18 09:40:00,24.5,24.54,24.49,24.52,32400.0,18.4699,18.5,18.4624,18.485,32400.0
2006-01-18 09:45:00,24.52,24.57,24.45,24.55,25400.0,18.485,18.5227,18.4322,18.5076,25400.0
2006-01-18 09:50:00,24.55,24.55,24.53,24.54,10000.0,18.5076,18.5076,18.4925,18.5,10000.0
2006-01-18 09:55:00,24.5,24.61,24.5,24.56,297200.0,18.4699,18.5528,18.4699,18.5151,297200.0
2006-01-18 10:00:00,24.57,24.6,24.5,24.57,30600.0,18.5227,18.5453,18.4699,18.5227,30600.0
2006-01-18 10:05:00,24.57,24.58,24.55,24.57,15400.0,18.5227,18.5302,18.5076,18.5227,15400.0
2006-01-18 10:10:00,24.57,24.57,24.54,24.57,7600.0,18.5227,18.5227,18.5,18.5227,7600.0
2006-01-18 10:15:00,24.57,24.58,24.53,24.58,11200.0,18.5227,18.5302,18.4925,18.5302,11200.0
2006-01-18 10:20:00,24.54,24.6,24.54,24.58,21200.0,18.5,18.5453,18.5,18.5302,21200.0
2006-01-18 10:25:00,24.56,24.58,24.56,24.56,10000.0,18.5151,18.5302,18.5151,18.5151,10000.0
2006-01-18 10:30:00,24.56,24.56,24.55,24.55,2000.0,18.5151,18.5151,18.5076,18.5076,2000.0
2006-01-18 10:35:00,24.54,24.58,24.51,24.58,34400.0,18.5,18.5302,18.4774,18.5302,34400.0
2006-01-18 10:40:00,24.59,24.6,24.56,24.58,27000.0,18.5377,18.5453,18.5151,18.5302,27000.0
2006-01-18 10:45:00,24.58,24.59,24.56,24.58,21800.0,18.5302,18.5377,18.5151,18.5302,21800.0
2006-01-18 10:50:00,24.55,24.59,24.55,24.57,11000.0,18.5076,18.5377,18.5076,18.5227,11000.0
2006-01-18 10:55:00,24.55,24.55,24.52,24.52,2400.0,18.5076,18.5076,18.485,18.485,2400.0
2006-01-18 11:00:00,24.52,24.54,24.52,24.54,18600.0,18.485,18.5,18.485,18.5,18600.0
2006-01-18 11:05:00,24.52,24.52,24.5,24.51,1800.0,18.485,18.485,18.4699,18.4774,1800.0
2006-01-18 11:10:00,24.51,24.53,24.5,24.52,11000.0,18.4774,18.4925,18.4699,18.485,11000.0
2006-01-18 11:15:00,24.53,24.53,24.53,24.53,6800.0,18.4925,18.4925,18.4925,18.4925,6800.0
2006-01-18 11:20:00,24.53,24.55,24.53,24.55,1000.0,18.4925,18.5076,18.4925,18.5076,1000.0
2006-01-18 11:25:00,24.55,24.55,24.54,24.54,5800.0,18.5076,18.5076,18.5,18.5,5800.0
2006-01-18 11:30:00,24.54,24.55,24.54,24.55,5600.0,18.5,18.5076,18.5,18.5076,5600.0
2006-01-18 11:35:00,24.52,24.58,24.52,24.57,12400.0,18.485,18.5302,18.485,18.5227,12400.0
2006-01-18 11:40:00,24.57,24.57,24.55,24.56,36400.0,18.5227,18.5227,18.5076,18.5151,36400.0
2006-01-18 11:45:00,24.57,24.57,24.56,24.56,2000.0,18.5227,18.5227,18.5151,18.5151,2000.0
2006-01-18 11:50:00,24.57,24.57,24.55,24.57,2400.0,18.5227,18.5227,18.5076,18.5227,2400.0
2006-01-18 11:55:00,24.57,24.57,24.55,24.57,7600.0,18.5227,18.5227,18.5076,18.5227,7600.0
2006-01-18 12:00:00,24.57,24.58,24.57,24.57,10600.0,18.5227,18.5302,18.5227,18.5227,10600.0
2006-01-18 12:05:00,24.57,24.57,24.5,24.57,29600.0,18.5227,18.5227,18.4699,18.5227,29600.0
2006-01-18 12:10:00,24.57,24.57,24.57,24.57,1400.0,18.5227,18.5227,18.5227,18.5227,1400.0
2006-01-18 12:15:00,24.57,24.57,24.52,24.55,9600.0,18.5227,18.5227,18.485,18.5076,9600.0
2006-01-18 12:20:00,24.55,24.57,24.54,24.57,9800.0,18.5076,18.5227,18.5,18.5227,9800.0
2006-01-18 12:25:00,24.57,24.58,24.57,24.57,7600.0,18.5227,18.5302,18.5227,18.5227,7600.0
2006-01-18 12:30:00,24.56,24.58,24.55,24.57,38400.0,18.5151,18.5302,18.5076,18.5227,38400.0
2006-01-18 12:35:00,24.57,24.57,24.56,24.57,12400.0,18.5227,18.5227,18.5151,18.5227,12400.0
2006-01-18 12:40:00,24.57,24.57,24.55,24.55,17000.0,18.5227,18.5227,18.5076,18.5076,17000.0
2006-01-18 12:45:00,24.54,24.55,24.5,24.52,7600.0,18.5,18.5076,18.4699,18.485,7600.0
2006-01-18 12:50:00,24.52,24.55,24.5,24.54,13000.0,18.485,18.5076,18.4699,18.5,13000.0
2006-01-18 12:55:00,24.54,24.54,24.5,24.5,9800.0,18.5,18.5,18.4699,18.4699,9800.0
2006-01-18 13:00:00,24.5,24.53,24.5,24.53,8600.0,18.4699,18.4925,18.4699,18.4925,8600.0
2006-01-18 13:05:00,24.52,24.52,24.51,24.51,6400.0,18.485,18.485,18.4774,18.4774,6400.0
2006-01-18 13:10:00,24.52,24.52,24.48,24.49,11000.0,18.485,18.485,18.4548,18.4624,11000.0
2006-01-18 13:15:00,24.49,24.5,24.48,24.5,27000.0,18.4624,18.4699,18.4548,18.4699,27000.0
2006-01-18 13:20:00,24.49,24.49,24.45,24.47,18200.0,18.4624,18.4624,18.4322,18.4473,18200.0
2006-01-18 13:25:00,24.47,24.49,24.47,24.49,25000.0,18.4473,18.4624,18.4473,18.4624,25000.0
2006-01-18 13:30:00,24.49,24.5,24.49,24.5,16400.0,18.4624,18.4699,18.4624,18.4699,16400.0
2006-01-18 13:35:00,24.5,24.52,24.5,24.5,61000.0,18.4699,18.485,18.4699,18.4699,61000.0
2006-01-18 13:40:00,24.5,24.5,24.5,24.5,31000.0,18.4699,18.4699,18.4699,18.4699,31000.0
2006-01-18 13:45:00,24.5,24.5,24.5,24.5,1800.0,18.4699,18.4699,18.4699,18.4699,1800.0
2006-01-18 13:50:00,24.5,24.5,24.5,24.5,10200.0,18.4699,18.4699,18.4699,18.4699,10200.0
2006-01-18 13:55:00,24.5,24.5,24.49,24.5,27400.0,18.4699,18.4699,18.4624,18.4699,27400.0
2006-01-18 14:00:00,24.52,24.53,24.5,24.53,10200.0,18.485,18.4925,18.4699,18.4925,10200.0
2006-01-18 14:05:00,24.53,24.53,24.53,24.53,3400.0,18.4925,18.4925,18.4925,18.4925,3400.0
2006-01-18 14:10:00,24.53,24.53,24.49,24.5,29000.0,18.4925,18.4925,18.4624,18.4699,29000.0
2006-01-18 14:15:00,24.5,24.53,24.49,24.52,8200.0,18.4699,18.4925,18.4624,18.485,8200.0
2006-01-18 14:20:00,24.52,24.53,24.5,24.52,11000.0,18.485,18.4925,18.4699,18.485,11000.0
2006-01-18 14:25:00,24.52,24.52,24.5,24.52,4800.0,18.485,18.485,18.4699,18.485,4800.0
2006-01-18 14:30:00,24.52,24.54,24.52,24.54,6600.0,18.485,18.5,18.485,18.5,6600.0
2006-01-18 14:35:00,24.54,24.56,24.54,24.56,11200.0,18.5,18.5151,18.5,18.5151,11200.0
2006-01-18 14:40:00,24.56,24.56,24.55,24.55,25200.0,18.5151,18.5151,18.5076,18.5076,25200.0
2006-01-18 14:45:00,24.55,24.57,24.55,24.57,34400.0,18.5076,18.5227,18.5076,18.5227,34400.0
2006-01-18 14:50:00,24.57,24.57,24.56,24.56,3200.0,18.5227,18.5227,18.5151,18.5151,3200.0
2006-01-18 14:55:00,24.56,24.56,24.56,24.56,4200.0,18.5151,18.5151,18.5151,18.5151,4200.0
2006-01-18 15:00:00,24.56,24.56,24.56,24.56,16600.0,18.5151,18.5151,18.5151,18.5151,16600.0
2006-01-18 15:05:00,24.55,24.57,24.55,24.57,4000.0,18.5076,18.5227,18.5076,18.5227,4000.0
2006-01-18 15:10:00,24.57,24.58,24.55,24.57,49200.0,18.5227,18.5302,18.5076,18.5227,49200.0
2006-01-18 15:15:00,24.56,24.58,24.56,24.58,42000.0,18.5151,18.5302,18.5151,18.5302,42000.0
2006-01-18 15:20:00,24.58,24.59,24.58,24.59,18400.0,18.5302,18.5377,18.5302,18.5377,18400.0
2006-01-18 15:25:00,24.59,24.62,24.59,24.6,30800.0,18.5377,18.5604,18.5377,18.5453,30800.0
2006-01-18 15:30:00,24.6,24.6,24.59,24.6,19800.0,18.5453,18.5453,18.5377,18.5453,19800.0
2006-01-18 15:35:00,24.59,24.65,24.59,24.65,21600.0,18.5377,18.583,18.5377,18.583,21600.0
2006-01-18 15:40:00,24.64,24.64,24.6,24.61,11600.0,18.5754,18.5754,18.5453,18.5528,11600.0
2006-01-18 15:45:00,24.61,24.61,24.59,24.61,16600.0,18.5528,18.5528,18.5377,18.5528,16600.0
2006-01-18 15:50:00,24.61,24.62,24.61,24.62,14200.0,18.5528,18.5604,18.5528,18.5604,14200.0
2006-01-18 15:55:00,24.62,24.62,24.58,24.61,14400.0,18.5604,18.5604,18.5302,18.5528,14400.0
2006-01-19 09:30:00,24.66,24.68,24.66,24.68,3400.0,18.5905,18.6056,18.5905,18.6056,3400.0
2006-01-19 09:35:00,24.66,24.67,24.64,24.64,2400.0,18.5905,18.598,18.5754,18.5754,2400.0
2006-01-19 09:40:00,24.62,24.63,24.6,24.61,8600.0,18.5604,18.5679,18.5453,18.5528,8600.0
2006-01-19 09:45:00,24.58,24.6,24.58,24.6,9400.0,18.5302,18.5453,18.5302,18.5453,9400.0
2006-01-19 09:50:00,24.6,24.61,24.59,24.61,10400.0,18.5453,18.5528,18.5377,18.5528,10400.0
2006-01-19 09:55:00,24.61,24.61,24.59,24.59,5000.0,18.5528,18.5528,18.5377,18.5377,5000.0
2006-01-19 10:00:00,24.59,24.59,24.59,24.59,1800.0,18.5377,18.5377,18.5377,18.5377,1800.0
2006-01-19 10:05:00,24.59,24.59,24.56,24.57,10400.0,18.5377,18.5377,18.5151,18.5227,10400.0
2006-01-19 10:10:00,24.57,24.6,24.57,24.6,3600.0,18.5227,18.5453,18.5227,18.5453,3600.0
2006-01-19 10:15:00,24.59,24.59,24.58,24.58,1600.0,18.5377,18.5377,18.5302,18.5302,1600.0
2006-01-19 10:20:00,24.58,24.6,24.57,24.6,11800.0,18.5302,18.5453,18.5227,18.5453,11800.0
2006-01-19 10:25:00,24.59,24.61,24.56,24.58,23400.0,18.5377,18.5528,18.5151,18.5302,23400.0
2006-01-19 10:30:00,24.58,24.6,24.58,24.6,4000.0,18.5302,18.5453,18.5302,18.5453,4000.0
2006-01-19 10:35:00,24.6,24.62,24.6,24.61,13000.0,18.5453,18.5604,18.5453,18.5528,13000.0
2006-01-19 10:40:00,24.61,24.61,24.57,24.58,6600.0,18.5528,18.5528,18.5227,18.5302,6600.0
2006-01-19 10:45:00,24.58,24.58,24.56,24.57,25400.0,18.5302,18.5302,18.5151,18.5227,25400.0
2006-01-19 10:50:00,24.57,24.57,24.56,24.56,16200.0,18.5227,18.5227,18.5151,18.5151,16200.0
2006-01-19 10:55:00,24.57,24.58,24.56,24.56,10000.0,18.5227,18.5302,18.5151,18.5151,10000.0
2006-01-19 11:00:00,24.56,24.56,24.55,24.55,3000.0,18.5151,18.5151,18.5076,18.5076,3000.0
2006-01-19 11:05:00,24.54,24.54,24.54,24.54,400.0,18.5,18.5,18.5,18.5,400.0
2006-01-19 11:10:00,24.52,24.52,24.39,24.47,32000.0,18.485,18.485,18.387,18.4473,32000.0
2006-01-19 11:15:00,24.49,24.5,24.44,24.47,35000.0,18.4624,18.4699,18.4247,18.4473,35000.0
2006-01-19 11:20:00,24.47,24.51,24.47,24.48,31200.0,18.4473,18.4774,18.4473,18.4548,31200.0
2006-01-19 11:25:00,24.5,24.53,24.47,24.53,11400.0,18.4699,18.4925,18.4473,18.4925,11400.0
2006-01-19 11:30:00,24.53,24.53,24.5,24.52,8200.0,18.4925,18.4925,18.4699,18.485,8200.0
2006-01-19 11:35:00,24.52,24.54,24.52,24.54,1200.0,18.485,18.5,18.485,18.5,1200.0
2006-01-19 11:40:00,24.54,24.54,24.54,24.54,800.0,18.5,18.5,18.5,18.5,800.0
2006-01-19 11:45:00,24.53,24.53,24.52,24.53,4000.0,18.4925,18.4925,18.485,18.4925,4000.0
2006-01-19 11:50:00,24.53,24.54,24.53,24.54,4200.0,18.4925,18.5,18.4925,18.5,4200.0
2006-01-19 11:55:00,24.54,24.57,24.54,24.57,11400.0,18.5,18.5227,18.5,18.5227,11400.0
2006-01-19 12:00:00,24.56,24.59,24.56,24.59,8800.0,18.5151,18.5377,18.5151,18.5377,8800.0
2006-01-19 12:05:00,24.59,24.59,24.57,24.57,3200.0,18.5377,18.5377,18.5227,18.5227,3200.0
2006-01-19 12:10:00,24.57,24.57,24.55,24.56,6800.0,18.5227,18.5227,18.5076,18.5151,6800.0
2006-01-19 12:15:00,24.56,24.56,24.55,24.55,6200.0,18.5151,18.5151,18.5076,18.5076,6200.0
2006-01-19 12:20:00,24.55,24.57,24.55,24.57,4800.0,18.5076,18.5227,18.5076,18.5227,4800.0
2006-01-19 12:25:00,24.57,24.57,24.56,24.56,5000.0,18.5227,18.5227,18.5151,18.5151,5000.0
2006-01-19 12:30:00,24.56,24.57,24.55,24.57,13600.0,18.5151,18.5227,18.5076,18.5227,13600.0
2006-01-19 12:35:00,24.57,24.57,24.56,24.56,4600.0,18.5227,18.5227,18.5151,18.5151,4600.0
2006-01-19 12:40:00,24.56,24.56,24.54,24.54,24200.0,18.5151,18.5151,18.5,18.5,24200.0
2006-01-19 12:45:00,24.54,24.55,24.54,24.55,7600.0,18.5,18.5076,18.5,18.5076,7600.0
2006-01-19 12:50:00,24.56,24.56,24.55,24.55,7400.0,18.5151,18.5151,18.5076,18.5076,7400.0
2006-01-19 12:55:00,24.55,24.55,24.53,24.54,5400.0,18.5076,18.5076,18.4925,18.5,5400.0
2006-01-19 13:00:00,24.54,24.55,24.53,24.53,19200.0,18.5,18.5076,18.4925,18.4925,19200.0
2006-01-19 13:05:00,24.53,24.53,24.51,24.53,127800.0,18.4925,18.4925,18.4774,18.4925,127800.0
2006-01-19 13:10:00,24.53,24.53,24.5,24.5,59400.0,18.4925,18.4925,18.4699,18.4699,59400.0
2006-01-19 13:15:00,24.5,24.52,24.5,24.52,9000.0,18.4699,18.485,18.4699,18.485,9000.0
2006-01-19 13:20:00,24.51,24.52,24.5,24.52,17600.0,18.4774,18.485,18.4699,18.485,17600.0
2006-01-19 13:25:00,24.52,24.52,24.51,24.51,4200.0,18.485,18.485,18.4774,18.4774,4200.0
2006-01-19 13:30:00,24.52,24.52,24.51,24.52,7600.0,18.485,18.485,18.4774,18.485,7600.0
2006-01-19 13:35:00,24.51,24.52,24.5,24.51,5400.0,18.4774,18.485,18.4699,18.4774,5400.0
2006-01-19 13:40:00,24.5,24.51,24.5,24.51,9200.0,18.4699,18.4774,18.4699,18.4774,9200.0
2006-01-19 13:45:00,24.5,24.52,24.5,24.52,7200.0,18.4699,18.485,18.4699,18.485,7200.0
2006-01-19 13:50:00,24.51,24.52,24.51,24.51,5000.0,18.4774,18.485,18.4774,18.4774,5000.0
2006-01-19 13:55:00,24.51,24.51,24.51,24.51,9000.0,18.4774,18.4774,18.4774,18.4774,9000.0
2006-01-19 14:00:00,24.51,24.51,24.5,24.5,17600.0,18.4774,18.4774,18.4699,18.4699,17600.0
2006-01-19 14:05:00,24.5,24.5,24.5,24.5,8800.0,18.4699,18.4699,18.4699,18.4699,8800.0
2006-01-19 14:10:00,24.5,24.5,24.43,24.43,3800.0,18.4699,18.4699,18.4171,18.4171,3800.0
2006-01-19 14:15:00,24.43,24.45,24.43,24.44,9200.0,18.4171,18.4322,18.4171,18.4247,9200.0
2006-01-19 14:20:00,24.43,24.43,24.41,24.41,12400.0,18.4171,18.4171,18.402,18.402,12400.0
2006-01-19 14:25:00,24.4,24.42,24.39,24.42,28800.0,18.3945,18.4096,18.387,18.4096,28800.0
2006-01-19 14:30:00,24.42,24.42,24.42,24.42,15000.0,18.4096,18.4096,18.4096,18.4096,15000.0
2006-01-19 14:35:00,24.42,24.45,24.42,24.43,39800.0,18.4096,18.4322,18.4096,18.4171,39800.0
2006-01-19 14:40:00,24.43,24.43,24.42,24.42,34800.0,18.4171,18.4171,18.4096,18.4096,34800.0
2006-01-19 14:45:00,24.42,24.43,24.42,24.42,20200.0,18.4096,18.4171,18.4096,18.4096,20200.0
2006-01-19 14:50:00,24.42,24.43,24.4,24.4,25000.0,18.4096,18.4171,18.3945,18.3945,25000.0
2006-01-19 14:55:00,24.4,24.44,24.4,24.43,32600.0,18.3945,18.4247,18.3945,18.4171,32600.0
2006-01-19 15:00:00,24.43,24.43,24.42,24.43,37200.0,18.4171,18.4171,18.4096,18.4171,37200.0
2006-01-19 15:05:00,24.43,24.43,24.39,24.42,30200.0,18.4171,18.4171,18.387,18.4096,30200.0
2006-01-19 15:10:00,24.42,24.42,24.37,24.38,8600.0,18.4096,18.4096,18.3719,18.3794,8600.0
2006-01-19 15:15:00,24.38,24.39,24.38,24.38,16600.0,18.3794,18.387,18.3794,18.3794,16600.0
2006-01-19 15:20:00,24.38,24.38,24.38,24.38,15600.0,18.3794,18.3794,18.3794,18.3794,15600.0
2006-01-19 15:25:00,24.38,24.38,24.38,24.38,9800.0,18.3794,18.3794,18.3794,18.3794,9800.0
2006-01-19 15:30:00,24.38,24.38,24.37,24.38,31400.0,18.3794,18.3794,18.3719,18.3794,31400.0
2006-01-19 15:35:00,24.38,24.38,24.35,24.36,32600.0,18.3794,18.3794,18.3568,18.3643,32600.0
2006-01-19 15:40:00,24.36,24.38,24.32,24.36,110000.0,18.3643,18.3794,18.3342,18.3643,110000.0
2006-01-19 15:45:00,24.35,24.35,24.28,24.28,112800.0,18.3568,18.3568,18.304,18.304,112800.0
2006-01-19 15:50:00,24.29,24.31,24.25,24.31,48000.0,18.3116,18.3267,18.2814,18.3267,48000.0
2006-01-19 15:55:00,24.3,24.34,24.3,24.34,43400.0,18.3191,18.3493,18.3191,18.3493,43400.0
2006-01-20 09:30:00,24.33,24.36,24.33,24.34,3800.0,18.3417,18.3643,18.3417,18.3493,3800.0
2006-01-20 09:35:00,24.33,24.34,24.33,24.33,14800.0,18.3417,18.3493,18.3417,18.3417,14800.0
2006-01-20 09:40:00,24.34,24.34,24.33,24.33,62800.0,18.3493,18.3493,18.3417,18.3417,62800.0
2006-01-20 09:45:00,24.33,24.33,24.31,24.31,5200.0,18.3417,18.3417,18.3267,18.3267,5200.0
2006-01-20 09:50:00,24.31,24.36,24.3,24.36,37400.0,18.3267,18.3643,18.3191,18.3643,37400.0
2006-01-20 09:55:00,24.36,24.36,24.3,24.3,34200.0,18.3643,18.3643,18.3191,18.3191,34200.0
2006-01-20 10:00:00,24.3,24.33,24.25,24.33,41800.0,18.3191,18.3417,18.2814,18.3417,41800.0
2006-01-20 10:05:00,24.33,24.34,24.31,24.34,38400.0,18.3417,18.3493,18.3267,18.3493,38400.0
2006-01-20 10:10:00,24.32,24.35,24.32,24.35,20400.0,18.3342,18.3568,18.3342,18.3568,20400.0
2006-01-20 10:15:00,24.35,24.41,24.35,24.41,11400.0,18.3568,18.402,18.3568,18.402,11400.0
2006-01-20 10:20:00,24.45,24.5,24.45,24.45,17000.0,18.4322,18.4699,18.4322,18.4322,17000.0
2006-01-20 10:25:00,24.45,24.47,24.45,24.47,4600.0,18.4322,18.4473,18.4322,18.4473,4600.0
2006-01-20 10:30:00,24.46,24.47,24.39,24.39,9400.0,18.4397,18.4473,18.387,18.387,9400.0
2006-01-20 10:35:00,24.39,24.45,24.39,24.41,27400.0,18.387,18.4322,18.387,18.402,27400.0
2006-01-20 10:40:00,24.41,24.41,24.4,24.4,12000.0,18.402,18.402,18.3945,18.3945,12000.0
2006-01-20 10:45:00,24.4,24.4,24.38,24.38,10400.0,18.3945,18.3945,18.3794,18.3794,10400.0
2006-01-20 10:50:00,24.38,24.38,24.36,24.37,1400.0,18.3794,18.3794,18.3643,18.3719,1400.0
2006-01-20 10:55:00,24.36,24.36,24.36,24.36,10400.0,18.3643,18.3643,18.3643,18.3643,10400.0
2006-01-20 11:00:00,24.36,24.36,24.36,24.36,7600.0,18.3643,18.3643,18.3643,18.3643,7600.0
2006-01-20 11:05:00,24.36,24.37,24.36,24.37,8800.0,18.3643,18.3719,18.3643,18.3719,8800.0
2006-01-20 11:10:00,24.36,24.37,24.36,24.37,4400.0,18.3643,18.3719,18.3643,18.3719,4400.0
2006-01-20 11:15:00,24.37,24.38,24.37,24.38,4200.0,18.3719,18.3794,18.3719,18.3794,4200.0
2006-01-20 11:20:00,24.38,24.38,24.34,24.34,9400.0,18.3794,18.3794,18.3493,18.3493,9400.0
2006-01-20 11:25:00,24.33,24.34,24.33,24.34,3000.0,18.3417,18.3493,18.3417,18.3493,3000.0
2006-01-20 11:30:00,24.33,24.33,24.31,24.31,2200.0,18.3417,18.3417,18.3267,18.3267,2200.0
2006-01-20 11:35:00,24.31,24.31,24.29,24.29,12600.0,18.3267,18.3267,18.3116,18.3116,12600.0
2006-01-20 11:40:00,24.29,24.3,24.29,24.3,11800.0,18.3116,18.3191,18.3116,18.3191,11800.0
2006-01-20 11:45:00,24.3,24.3,24.29,24.29,6200.0,18.3191,18.3191,18.3116,18.3116,6200.0
2006-01-20 11:50:00,24.29,24.29,24.25,24.25,4800.0,18.3116,18.3116,18.2814,18.2814,4800.0
2006-01-20 11:55:00,24.25,24.25,24.17,24.17,21200.0,18.2814,18.2814,18.2211,18.2211,21200.0
2006-01-20 12:00:00,24.16,24.16,24.15,24.16,11800.0,18.2136,18.2136,18.206,18.2136,11800.0
2006-01-20 12:05:00,24.16,24.17,24.16,24.16,19000.0,18.2136,18.2211,18.2136,18.2136,19000.0
2006-01-20 12:10:00,24.16,24.17,24.16,24.17,32600.0,18.2136,18.2211,18.2136,18.2211,32600.0
2006-01-20 12:15:00,24.17,24.17,24.17,24.17,4200.0,18.2211,18.2211,18.2211,18.2211,4200.0
2006-01-20 12:20:00,24.17,24.18,24.17,24.18,12800.0,18.2211,18.2287,18.2211,18.2287,12800.0
2006-01-20 12:25:00,24.18,24.18,24.18,24.18,10400.0,18.2287,18.2287,18.2287,18.2287,10400.0
2006-01-20 12:30:00,24.18,24.18,24.18,24.18,8000.0,18.2287,18.2287,18.2287,18.2287,8000.0
2006-01-20 12:35:00,24.18,24.21,24.18,24.2,15400.0,18.2287,18.2513,18.2287,18.2437,15400.0
2006-01-20 12:40:00,24.2,24.21,24.19,24.19,11400.0,18.2437,18.2513,18.2362,18.2362,11400.0
2006-01-20 12:45:00,24.2,24.23,24.2,24.23,22000.0,18.2437,18.2663,18.2437,18.2663,22000.0
2006-01-20 12:50:00,24.23,24.24,24.23,24.24,15400.0,18.2663,18.2739,18.2663,18.2739,15400.0
2006-01-20 12:55:00,24.24,24.24,24.21,24.21,8200.0,18.2739,18.2739,18.2513,18.2513,8200.0
2006-01-20 13:00:00,24.22,24.22,24.21,24.22,11400.0,18.2588,18.2588,18.2513,18.2588,11400.0
2006-01-20 13:05:00,24.22,24.23,24.22,24.23,18200.0,18.2588,18.2663,18.2588,18.2663,18200.0
2006-01-20 13:10:00,24.23,24.25,24.23,24.25,15000.0,18.2663,18.2814,18.2663,18.2814,15000.0
2006-01-20 13:15:00,24.25,24.28,24.25,24.27,23000.0,18.2814,18.304,18.2814,18.2965,23000.0
2006-01-20 13:20:00,24.27,24.27,24.27,24.27,8600.0,18.2965,18.2965,18.2965,18.2965,8600.0
2006-01-20 13:25:00,24.27,24.28,24.27,24.27,28800.0,18.2965,18.304,18.2965,18.2965,28800.0
2006-01-20 13:30:00,24.27,24.28,24.27,24.27,36000.0,18.2965,18.304,18.2965,18.2965,36000.0
2006-01-20 13:35:00,24.28,24.29,24.28,24.29,23200.0,18.304,18.3116,18.304,18.3116,23200.0
2006-01-20 13:40:00,24.3,24.31,24.28,24.28,25600.0,18.3191,18.3267,18.304,18.304,25600.0
2006-01-20 13:45:00,24.28,24.29,24.28,24.29,10600.0,18.304,18.3116,18.304,18.3116,10600.0
2006-01-20 13:50:00,24.29,24.3,24.29,24.3,11600.0,18.3116,18.3191,18.3116,18.3191,11600.0
2006-01-20 13:55:00,24.3,24.3,24.29,24.29,8200.0,18.3191,18.3191,18.3116,18.3116,8200.0
2006-01-20 14:00:00,24.29,24.29,24.29,24.29,10600.0,18.3116,18.3116,18.3116,18.3116,10600.0
2006-01-20 14:05:00,24.29,24.3,24.26,24.26,33400.0,18.3116,18.3191,18.289,18.289,33400.0
2006-01-20 14:10:00,24.25,24.26,24.25,24.25,25400.0,18.2814,18.289,18.2814,18.2814,25400.0
2006-01-20 14:15:00,24.26,24.29,24.26,24.29,18800.0,18.289,18.3116,18.289,18.3116,18800.0
2006-01-20 14:20:00,24.28,24.4,24.28,24.33,51800.0,18.304,18.3945,18.304,18.3417,51800.0
2006-01-20 14:25:00,24.35,24.38,24.35,24.36,46400.0,18.3568,18.3794,18.3568,18.3643,46400.0
2006-01-20 14:30:00,24.36,24.36,24.33,24.33,8600.0,18.3643,18.3643,18.3417,18.3417,8600.0
2006-01-20 14:35:00,24.33,24.33,24.29,24.3,28200.0,18.3417,18.3417,18.3116,18.3191,28200.0
2006-01-20 14:40:00,24.3,24.31,24.3,24.3,27200.0,18.3191,18.3267,18.3191,18.3191,27200.0
2006-01-20 14:45:00,24.31,24.31,24.3,24.31,9800.0,18.3267,18.3267,18.3191,18.3267,9800.0
2006-01-20 14:50:00,24.31,24.31,24.27,24.27,30800.0,18.3267,18.3267,18.2965,18.2965,30800.0
2006-01-20 14:55:00,24.27,24.28,24.25,24.26,61200.0,18.2965,18.304,18.2814,18.289,61200.0
2006-01-20 15:00:00,24.26,24.28,24.26,24.28,11400.0,18.289,18.304,18.289,18.304,11400.0
2006-01-20 15:05:00,24.28,24.3,24.28,24.3,14400.0,18.304,18.3191,18.304,18.3191,14400.0
2006-01-20 15:10:00,24.31,24.31,24.3,24.3,9400.0,18.3267,18.3267,18.3191,18.3191,9400.0
2006-01-20 15:15:00,24.3,24.3,24.23,24.25,81200.0,18.3191,18.3191,18.2663,18.2814,81200.0
2006-01-20 15:20:00,24.25,24.25,24.25,24.25,14600.0,18.2814,18.2814,18.2814,18.2814,14600.0
2006-01-20 15:25:00,24.24,24.24,24.22,24.22,6400.0,18.2739,18.2739,18.2588,18.2588,6400.0
2006-01-20 15:30:00,24.22,24.23,24.2,24.2,30000.0,18.2588,18.2663,18.2437,18.2437,30000.0
2006-01-20 15:35:00,24.2,24.21,24.2,24.21,10400.0,18.2437,18.2513,18.2437,18.2513,10400.0
2006-01-20 15:40:00,24.21,24.21,24.14,24.14,13600.0,18.2513,18.2513,18.1985,18.1985,13600.0
2006-01-20 15:45:00,24.14,24.14,24.06,24.07,56800.0,18.1985,18.1985,18.1382,18.1457,56800.0
2006-01-20 15:50:00,24.07,24.11,24.05,24.11,68200.0,18.1457,18.1759,18.1306,18.1759,68200.0
2006-01-20 15:55:00,24.1,24.1,24.09,24.09,43400.0,18.1683,18.1683,18.1608,18.1608,43400.0
2006-01-23 09:30:00,24.18,24.34,24.18,24.33,8800.0,18.2287,18.3493,18.2287,18.3417,8800.0
2006-01-23 09:35:00,24.33,24.33,24.22,24.22,21800.0,18.3417,18.3417,18.2588,18.2588,21800.0
2006-01-23 09:40:00,24.22,24.23,24.11,24.11,16200.0,18.2588,18.2663,18.1759,18.1759,16200.0
2006-01-23 09:45:00,24.11,24.11,24.08,24.11,25200.0,18.1759,18.1759,18.1533,18.1759,25200.0
2006-01-23 09:50:00,24.12,24.15,24.11,24.13,41800.0,18.1834,18.206,18.1759,18.191,41800.0
2006-01-23 09:55:00,24.11,24.14,24.11,24.14,13200.0,18.1759,18.1985,18.1759,18.1985,13200.0
2006-01-23 10:00:00,24.13,24.14,24.09,24.11,16400.0,18.191,18.1985,18.1608,18.1759,16400.0
2006-01-23 10:05:00,24.12,24.12,24.07,24.08,19600.0,18.1834,18.1834,18.1457,18.1533,19600.0
2006-01-23 10:10:00,24.09,24.11,24.09,24.11,11200.0,18.1608,18.1759,18.1608,18.1759,11200.0
2006-01-23 10:15:00,24.11,24.11,24.09,24.1,5400.0,18.1759,18.1759,18.1608,18.1683,5400.0
2006-01-23 10:20:00,24.1,24.1,23.99,24.0,45200.0,18.1683,18.1683,18.0854,18.093,45200.0
2006-01-23 10:25:00,23.99,24.0,23.97,23.98,34600.0,18.0854,18.093,18.0703,18.0779,34600.0
2006-01-23 10:30:00,23.98,23.99,23.96,23.97,21800.0,18.0779,18.0854,18.0628,18.0703,21800.0
2006-01-23 10:35:00,23.97,23.99,23.97,23.99,19200.0,18.0703,18.0854,18.0703,18.0854,19200.0
2006-01-23 10:40:00,23.99,24.0,23.99,24.0,27200.0,18.0854,18.093,18.0854,18.093,27200.0
2006-01-23 10:45:00,24.0,24.03,24.0,24.02,25200.0,18.093,18.1156,18.093,18.108,25200.0
2006-01-23 10:50:00,24.02,24.05,24.02,24.05,32000.0,18.108,18.1306,18.108,18.1306,32000.0
2006-01-23 10:55:00,24.06,24.11,24.06,24.11,16600.0,18.1382,18.1759,18.1382,18.1759,16600.0
2006-01-23 11:00:00,24.11,24.11,24.09,24.09,34000.0,18.1759,18.1759,18.1608,18.1608,34000.0
2006-01-23 11:05:00,24.09,24.09,24.04,24.04,16600.0,18.1608,18.1608,18.1231,18.1231,16600.0
2006-01-23 11:10:00,24.04,24.06,24.04,24.05,13600.0,18.1231,18.1382,18.1231,18.1306,13600.0
2006-01-23 11:15:00,24.06,24.06,24.05,24.05,23800.0,18.1382,18.1382,18.1306,18.1306,23800.0
2006-01-23 11:20:00,24.05,24.05,24.02,24.04,20000.0,18.1306,18.1306,18.108,18.1231,20000.0
2006-01-23 11:25:00,24.04,24.04,24.04,24.04,3000.0,18.1231,18.1231,18.1231,18.1231,3000.0
2006-01-23 11:30:00,24.04,24.04,24.04,24.04,24800.0,18.1231,18.1231,18.1231,18.1231,24800.0
2006-01-23 11:35:00,24.04,24.04,24.04,24.04,6000.0,18.1231,18.1231,18.1231,18.1231,6000.0
2006-01-23 11:40:00,24.04,24.04,24.03,24.03,4200.0,18.1231,18.1231,18.1156,18.1156,4200.0
2006-01-23 11:45:00,24.02,24.03,24.02,24.03,600.0,18.108,18.1156,18.108,18.1156,600.0
2006-01-23 11:50:00,24.03,24.03,24.03,24.03,46600.0,18.1156,18.1156,18.1156,18.1156,46600.0
2006-01-23 11:55:00,24.03,24.04,24.02,24.04,18400.0,18.1156,18.1231,18.108,18.1231,18400.0
2006-01-23 12:00:00,24.04,24.04,24.04,24.04,1200.0,18.1231,18.1231,18.1231,18.1231,1200.0
2006-01-23 12:05:00,24.03,24.03,24.02,24.03,6200.0,18.1156,18.1156,18.108,18.1156,6200.0
2006-01-23 12:10:00,24.02,24.03,24.02,24.02,28400.0,18.108,18.1156,18.108,18.108,28400.0
2006-01-23 12:15:00,24.02,24.02,24.01,24.01,1200.0,18.108,18.108,18.1005,18.1005,1200.0
2006-01-23 12:20:00,24.0,24.0,23.94,23.97,41800.0,18.093,18.093,18.0477,18.0703,41800.0
2006-01-23 12:25:00,23.97,23.98,23.97,23.98,47600.0,18.0703,18.0779,18.0703,18.0779,47600.0
2006-01-23 12:30:00,23.98,23.99,23.98,23.99,27800.0,18.0779,18.0854,18.0779,18.0854,27800.0
2006-01-23 12:35:00,23.99,23.99,23.98,23.98,12000.0,18.0854,18.0854,18.0779,18.0779,12000.0
2006-01-23 12:40:00,23.96,23.97,23.96,23.97,13400.0,18.0628,18.0703,18.0628,18.0703,13400.0
2006-01-23 12:45:00,23.96,23.96,23.96,23.96,5400.0,18.0628,18.0628,18.0628,18.0628,5400.0
2006-01-23 12:50:00,23.96,23.96,23.95,23.95,8600.0,18.0628,18.0628,18.0553,18.0553,8600.0
2006-01-23 12:55:00,23.95,23.95,23.95,23.95,2000.0,18.0553,18.0553,18.0553,18.0553,2000.0
2006-01-23 13:00:00,23.95,23.95,23.92,23.92,18200.0,18.0553,18.0553,18.0326,18.0326,18200.0
2006-01-23 13:05:00,23.91,23.93,23.91,23.93,12400.0,18.0251,18.0402,18.0251,18.0402,12400.0
2006-01-23 13:10:00,23.93,23.94,23.93,23.94,15400.0,18.0402,18.0477,18.0402,18.0477,15400.0
2006-01-23 13:15:00,23.93,23.97,23.93,23.95,25200.0,18.0402,18.0703,18.0402,18.0553,25200.0
2006-01-23 13:20:00,23.95,23.96,23.95,23.96,43800.0,18.0553,18.0628,18.0553,18.0628,43800.0
2006-01-23 13:25:00,23.96,23.97,23.96,23.96,14800.0,18.0628,18.0703,18.0628,18.0628,14800.0
2006-01-23 13:30:00,23.96,23.96,23.96,23.96,19800.0,18.0628,18.0628,18.0628,18.0628,19800.0
2006-01-23 13:35:00,23.96,23.99,23.96,23.99,76200.0,18.0628,18.0854,18.0628,18.0854,76200.0
2006-01-23 13:40:00,23.99,24.0,23.99,24.0,8200.0,18.0854,18.093,18.0854,18.093,8200.0
2006-01-23 13:45:00,24.02,24.05,24.02,24.05,59800.0,18.108,18.1306,18.108,18.1306,59800.0
2006-01-23 13:50:00,24.05,24.06,24.05,24.05,14400.0,18.1306,18.1382,18.1306,18.1306,14400.0
2006-01-23 13:55:00,24.06,24.08,24.05,24.08,77400.0,18.1382,18.1533,18.1306,18.1533,77400.0
2006-01-23 14:00:00,24.07,24.08,24.07,24.08,3400.0,18.1457,18.1533,18.1457,18.1533,3400.0
2006-01-23 14:05:00,24.08,24.08,24.07,24.07,4600.0,18.1533,18.1533,18.1457,18.1457,4600.0
2006-01-23 14:10:00,24.07,24.07,24.05,24.05,11800.0,18.1457,18.1457,18.1306,18.1306,11800.0
2006-01-23 14:15:00,24.05,24.09,24.05,24.09,25000.0,18.1306,18.1608,18.1306,18.1608,25000.0
2006-01-23 14:20:00,24.09,24.11,24.09,24.1,55000.0,18.1608,18.1759,18.1608,18.1683,55000.0
2006-01-23 14:25:00,24.11,24.11,24.08,24.08,7800.0,18.1759,18.1759,18.1533,18.1533,7800.0
2006-01-23 14:30:00,24.09,24.09,24.06,24.07,11400.0,18.1608,18.1608,18.1382,18.1457,11400.0
2006-01-23 14:35:00,24.05,24.06,24.0,24.0,16600.0,18.1306,18.1382,18.093,18.093,16600.0
2006-01-23 14:40:00,24.0,24.01,24.0,24.0,14800.0,18.093,18.1005,18.093,18.093,14800.0
2006-01-23 14:45:00,24.01,24.05,24.01,24.05,65000.0,18.1005,18.1306,18.1005,18.1306,65000.0
2006-01-23 14:50:00,24.05,24.12,24.05,24.09,38200.0,18.1306,18.1834,18.1306,18.1608,38200.0
2006-01-23 14:55:00,24.1,24.1,24.09,24.1,7600.0,18.1683,18.1683,18.1608,18.1683,7600.0
2006-01-23 15:00:00,24.1,24.1,24.08,24.09,20200.0,18.1683,18.1683,18.1533,18.1608,20200.0
2006-01-23 15:05:00,24.1,24.11,24.1,24.11,14800.0,18.1683,18.1759,18.1683,18.1759,14800.0
2006-01-23 15:10:00,24.11,24.11,24.1,24.11,28600.0,18.1759,18.1759,18.1683,18.1759,28600.0
2006-01-23 15:15:00,24.11,24.11,24.11,24.11,18000.0,18.1759,18.1759,18.1759,18.1759,18000.0
2006-01-23 15:20:00,24.11,24.14,24.11,24.13,52400.0,18.1759,18.1985,18.1759,18.191,52400.0
2006-01-23 15:25:00,24.14,24.14,24.13,24.14,45200.0,18.1985,18.1985,18.191,18.1985,45200.0
2006-01-23 15:30:00,24.14,24.15,24.14,24.15,16200.0,18.1985,18.206,18.1985,18.206,16200.0
2006-01-23 15:35:00,24.15,24.15,24.13,24.14,24000.0,18.206,18.206,18.191,18.1985,24000.0
2006-01-23 15:40:00,24.14,24.14,24.14,24.14,22400.0,18.1985,18.1985,18.1985,18.1985,22400.0
2006-01-23 15:45:00,24.15,24.15,24.13,24.15,21800.0,18.206,18.206,18.191,18.206,21800.0
2006-01-23 15:50:00,24.15,24.17,24.15,24.17,45200.0,18.206,18.2211,18.206,18.2211,45200.0
2006-01-23 15:55:00,24.17,24.19,24.16,24.19,76800.0,18.2211,18.2362,18.2136,18.2362,76800.0
2006-01-24 09:30:00,24.25,24.29,24.2,24.23,32800.0,18.2814,18.3116,18.2437,18.2663,32800.0
2006-01-24 09:35:00,24.23,24.3,24.22,24.3,25200.0,18.2663,18.3191,18.2588,18.3191,25200.0
2006-01-24 09:40:00,24.29,24.33,24.29,24.3,25400.0,18.3116,18.3417,18.3116,18.3191,25400.0
2006-01-24 09:45:00,24.3,24.31,24.3,24.31,16000.0,18.3191,18.3267,18.3191,18.3267,16000.0
2006-01-24 09:50:00,24.31,24.37,24.31,24.32,42200.0,18.3267,18.3719,18.3267,18.3342,42200.0
2006-01-24 09:55:00,24.32,24.32,24.3,24.3,17000.0,18.3342,18.3342,18.3191,18.3191,17000.0
2006-01-24 10:00:00,24.29,24.3,24.2,24.2,25600.0,18.3116,18.3191,18.2437,18.2437,25600.0
2006-01-24 10:05:00,24.22,24.25,24.22,24.25,15800.0,18.2588,18.2814,18.2588,18.2814,15800.0
2006-01-24 10:10:00,24.24,24.29,24.24,24.29,44800.0,18.2739,18.3116,18.2739,18.3116,44800.0
2006-01-24 10:15:00,24.29,24.29,24.29,24.29,23200.0,18.3116,18.3116,18.3116,18.3116,23200.0
2006-01-24 10:20:00,24.29,24.33,24.29,24.33,36600.0,18.3116,18.3417,18.3116,18.3417,36600.0
2006-01-24 10:25:00,24.33,24.35,24.32,24.35,65800.0,18.3417,18.3568,18.3342,18.3568,65800.0
2006-01-24 10:30:00,24.35,24.37,24.34,24.35,40800.0,18.3568,18.3719,18.3493,18.3568,40800.0
2006-01-24 10:35:00,24.35,24.38,24.35,24.38,13800.0,18.3568,18.3794,18.3568,18.3794,13800.0
2006-01-24 10:40:00,24.38,24.38,24.37,24.38,3800.0,18.3794,18.3794,18.3719,18.3794,3800.0
2006-01-24 10:45:00,24.38,24.39,24.37,24.39,18200.0,18.3794,18.387,18.3719,18.387,18200.0
2006-01-24 10:50:00,24.39,24.41,24.39,24.41,12000.0,18.387,18.402,18.387,18.402,12000.0
2006-01-24 10:55:00,24.41,24.42,24.41,24.42,10400.0,18.402,18.4096,18.402,18.4096,10400.0
2006-01-24 11:00:00,24.42,24.43,24.42,24.43,10600.0,18.4096,18.4171,18.4096,18.4171,10600.0
2006-01-24 11:05:00,24.43,24.45,24.34,24.42,10600.0,18.4171,18.4322,18.3493,18.4096,10600.0
2006-01-24 11:10:00,24.42,24.43,24.42,24.43,28200.0,18.4096,18.4171,18.4096,18.4171,28200.0
2006-01-24 11:15:00,24.43,24.44,24.43,24.44,5400.0,18.4171,18.4247,18.4171,18.4247,5400.0
2006-01-24 11:20:00,24.45,24.48,24.44,24.45,16000.0,18.4322,18.4548,18.4247,18.4322,16000.0
2006-01-24 11:25:00,24.45,24.46,24.43,24.43,38600.0,18.4322,18.4397,18.4171,18.4171,38600.0
2006-01-24 11:30:00,24.46,24.55,24.46,24.55,47400.0,18.4397,18.5076,18.4397,18.5076,47400.0
2006-01-24 11:35:00,24.55,24.6,24.55,24.58,28000.0,18.5076,18.5453,18.5076,18.5302,28000.0
2006-01-24 11:40:00,24.6,24.62,24.6,24.62,78400.0,18.5453,18.5604,18.5453,18.5604,78400.0
2006-01-24 11:45:00,24.62,24.68,24.59,24.68,75600.0,18.5604,18.6056,18.5377,18.6056,75600.0
2006-01-24 11:50:00,24.67,24.67,24.63,24.63,9800.0,18.598,18.598,18.5679,18.5679,9800.0
2006-01-24 11:55:00,24.63,24.63,24.6,24.6,3000.0,18.5679,18.5679,18.5453,18.5453,3000.0
2006-01-24 12:00:00,24.58,24.58,24.56,24.56,800.0,18.5302,18.5302,18.5151,18.5151,800.0
2006-01-24 12:05:00,24.57,24.58,24.57,24.58,129600.0,18.5227,18.5302,18.5227,18.5302,129600.0
2006-01-24 12:10:00,24.58,24.58,24.57,24.57,4000.0,18.5302,18.5302,18.5227,18.5227,4000.0
2006-01-24 12:15:00,24.57,24.58,24.53,24.53,14000.0,18.5227,18.5302,18.4925,18.4925,14000.0
2006-01-24 12:20:00,24.53,24.53,24.53,24.53,7600.0,18.4925,18.4925,18.4925,18.4925,7600.0
2006-01-24 12:25:00,24.53,24.53,24.52,24.53,15800.0,18.4925,18.4925,18.485,18.4925,15800.0
2006-01-24 12:30:00,24.53,24.54,24.53,24.53,13800.0,18.4925,18.5,18.4925,18.4925,13800.0
2006-01-24 12:35:00,24.53,24.53,24.5,24.5,28000.0,18.4925,18.4925,18.4699,18.4699,28000.0
2006-01-24 12:40:00,24.5,24.5,24.49,24.5,29800.0,18.4699,18.4699,18.4624,18.4699,29800.0
2006-01-24 12:45:00,24.5,24.5,24.49,24.49,5200.0,18.4699,18.4699,18.4624,18.4624,5200.0
2006-01-24 12:50:00,24.49,24.49,24.48,24.49,7800.0,18.4624,18.4624,18.4548,18.4624,7800.0
2006-01-24 12:55:00,24.49,24.5,24.49,24.5,4200.0,18.4624,18.4699,18.4624,18.4699,4200.0
2006-01-24 13:00:00,24.5,24.51,24.5,24.51,36400.0,18.4699,18.4774,18.4699,18.4774,36400.0
2006-01-24 13:05:00,24.51,24.54,24.51,24.54,11800.0,18.4774,18.5,18.4774,18.5,11800.0
2006-01-24 13:10:00,24.54,24.55,24.53,24.55,15400.0,18.5,18.5076,18.4925,18.5076,15400.0
2006-01-24 13:15:00,24.56,24.57,24.56,24.57,3200.0,18.5151,18.5227,18.5151,18.5227,3200.0
2006-01-24 13:20:00,24.57,24.6,24.57,24.6,11400.0,18.5227,18.5453,18.5227,18.5453,11400.0
2006-01-24 13:25:00,24.6,24.6,24.59,24.59,15200.0,18.5453,18.5453,18.5377,18.5377,15200.0
2006-01-24 13:30:00,24.59,24.59,24.57,24.57,3800.0,18.5377,18.5377,18.5227,18.5227,3800.0
2006-01-24 13:35:00,24.58,24.58,24.56,24.56,10600.0,18.5302,18.5302,18.5151,18.5151,10600.0
2006-01-24 13:40:00,24.56,24.57,24.5,24.55,61200.0,18.5151,18.5227,18.4699,18.5076,61200.0
2006-01-24 13:45:00,24.55,24.55,24.55,24.55,14000.0,18.5076,18.5076,18.5076,18.5076,14000.0
2006-01-24 13:50:00,24.55,24.55,24.55,24.55,6600.0,18.5076,18.5076,18.5076,18.5076,6600.0
2006-01-24 13:55:00,24.55,24.55,24.54,24.54,13800.0,18.5076,18.5076,18.5,18.5,13800.0
2006-01-24 14:00:00,24.54,24.54,24.53,24.53,13000.0,18.5,18.5,18.4925,18.4925,13000.0
2006-01-24 14:05:00,24.53,24.6,24.53,24.57,31400.0,18.4925,18.5453,18.4925,18.5227,31400.0
2006-01-24 14:10:00,24.57,24.57,24.46,24.49,41800.0,18.5227,18.5227,18.4397,18.4624,41800.0
2006-01-24 14:15:00,24.49,24.49,24.44,24.45,25400.0,18.4624,18.4624,18.4247,18.4322,25400.0
2006-01-24 14:20:00,24.45,24.49,24.44,24.46,130400.0,18.4322,18.4624,18.4247,18.4397,130400.0
2006-01-24 14:25:00,24.46,24.46,24.43,24.43,10800.0,18.4397,18.4397,18.4171,18.4171,10800.0
2006-01-24 14:30:00,24.43,24.45,24.42,24.45,34400.0,18.4171,18.4322,18.4096,18.4322,34400.0
2006-01-24 14:35:00,24.45,24.46,24.38,24.38,40800.0,18.4322,18.4397,18.3794,18.3794,40800.0
2006-01-24 14:40:00,24.4,24.43,24.4,24.43,6200.0,18.3945,18.4171,18.3945,18.4171,6200.0
2006-01-24 14:45:00,24.43,24.5,24.43,24.48,20200.0,18.4171,18.4699,18.4171,18.4548,20200.0
2006-01-24 14:50:00,24.5,24.5,24.49,24.5,15600.0,18.4699,18.4699,18.4624,18.4699,15600.0
2006-01-24 14:55:00,24.5,24.5,24.5,24.5,16400.0,18.4699,18.4699,18.4699,18.4699,16400.0
2006-01-24 15:00:00,24.5,24.5,24.5,24.5,34400.0,18.4699,18.4699,18.4699,18.4699,34400.0
2006-01-24 15:05:00,24.5,24.5,24.5,24.5,25600.0,18.4699,18.4699,18.4699,18.4699,25600.0
2006-01-24 15:10:00,24.49,24.5,24.49,24.5,30200.0,18.4624,18.4699,18.4624,18.4699,30200.0
2006-01-24 15:15:00,24.5,24.51,24.5,24.5,16200.0,18.4699,18.4774,18.4699,18.4699,16200.0
2006-01-24 15:20:00,24.5,24.5,24.48,24.48,24800.0,18.4699,18.4699,18.4548,18.4548,24800.0
2006-01-24 15:25:00,24.48,24.48,24.45,24.45,49400.0,18.4548,18.4548,18.4322,18.4322,49400.0
2006-01-24 15:30:00,24.45,24.45,24.41,24.43,41400.0,18.4322,18.4322,18.402,18.4171,41400.0
2006-01-24 15:35:00,24.43,24.43,24.43,24.43,39000.0,18.4171,18.4171,18.4171,18.4171,39000.0
2006-01-24 15:40:00,24.43,24.43,24.34,24.38,48200.0,18.4171,18.4171,18.3493,18.3794,48200.0
2006-01-24 15:45:00,24.37,24.39,24.37,24.39,85800.0,18.3719,18.387,18.3719,18.387,85800.0
2006-01-24 15:50:00,24.39,24.49,24.39,24.49,74400.0,18.387,18.4624,18.387,18.4624,74400.0
2006-01-24 15:55:00,24.49,24.49,24.42,24.44,44600.0,18.4624,18.4624,18.4096,18.4247,44600.0
2006-01-25 09:30:00,24.55,24.55,24.49,24.5,49000.0,18.5076,18.5076,18.4624,18.4699,49000.0
2006-01-25 09:35:00,24.48,24.48,24.25,24.26,41200.0,18.4548,18.4548,18.2814,18.289,41200.0
2006-01-25 09:40:00,24.28,24.4,24.28,24.38,52800.0,18.304,18.3945,18.304,18.3794,52800.0
2006-01-25 09:45:00,24.38,24.38,24.34,24.34,8200.0,18.3794,18.3794,18.3493,18.3493,8200.0
2006-01-25 09:50:00,24.36,24.41,24.36,24.41,29600.0,18.3643,18.402,18.3643,18.402,29600.0
2006-01-25 09:55:00,24.41,24.41,24.38,24.4,34800.0,18.402,18.402,18.3794,18.3945,34800.0
2006-01-25 10:00:00,24.4,24.4,24.37,24.38,23600.0,18.3945,18.3945,18.3719,18.3794,23600.0
2006-01-25 10:05:00,24.41,24.41,24.33,24.4,21200.0,18.402,18.402,18.3417,18.3945,21200.0
2006-01-25 10:10:00,24.37,24.39,24.33,24.37,34200.0,18.3719,18.387,18.3417,18.3719,34200.0
2006-01-25 10:15:00,24.37,24.37,24.35,24.36,22200.0,18.3719,18.3719,18.3568,18.3643,22200.0
2006-01-25 10:20:00,24.36,24.39,24.35,24.39,14800.0,18.3643,18.387,18.3568,18.387,14800.0
2006-01-25 10:25:00,24.39,24.39,24.3,24.3,9400.0,18.387,18.387,18.3191,18.3191,9400.0
2006-01-25 10:30:00,24.3,24.3,24.25,24.25,37800.0,18.3191,18.3191,18.2814,18.2814,37800.0
2006-01-25 10:35:00,24.25,24.26,24.18,24.18,59000.0,18.2814,18.289,18.2287,18.2287,59000.0
2006-01-25 10:40:00,24.18,24.27,24.18,24.27,19000.0,18.2287,18.2965,18.2287,18.2965,19000.0
2006-01-25 10:45:00,24.27,24.27,24.25,24.27,8000.0,18.2965,18.2965,18.2814,18.2965,8000.0
2006-01-25 10:50:00,24.35,24.35,24.29,24.29,11800.0,18.3568,18.3568,18.3116,18.3116,11800.0
2006-01-25 10:55:00,24.29,24.33,24.29,24.33,14400.0,18.3116,18.3417,18.3116,18.3417,14400.0
2006-01-25 11:00:00,24.33,24.37,24.33,24.36,13000.0,18.3417,18.3719,18.3417,18.3643,13000.0
2006-01-25 11:05:00,24.36,24.37,24.36,24.37,10200.0,18.3643,18.3719,18.3643,18.3719,10200.0
2006-01-25 11:10:00,24.37,24.37,24.35,24.36,18600.0,18.3719,18.3719,18.3568,18.3643,18600.0
2006-01-25 11:15:00,24.36,24.37,24.36,24.37,11000.0,18.3643,18.3719,18.3643,18.3719,11000.0
2006-01-25 11:20:00,24.36,24.36,24.31,24.32,20400.0,18.3643,18.3643,18.3267,18.3342,20400.0
2006-01-25 11:25:00,24.32,24.35,24.32,24.35,21800.0,18.3342,18.3568,18.3342,18.3568,21800.0
2006-01-25 11:30:00,24.35,24.35,24.32,24.32,11400.0,18.3568,18.3568,18.3342,18.3342,11400.0
2006-01-25 11:35:00,24.32,24.32,24.25,24.25,19200.0,18.3342,18.3342,18.2814,18.2814,19200.0
2006-01-25 11:40:00,24.25,24.25,24.2,24.2,21000.0,18.2814,18.2814,18.2437,18.2437,21000.0
2006-01-25 11:45:00,24.2,24.23,24.19,24.23,17000.0,18.2437,18.2663,18.2362,18.2663,17000.0
2006-01-25 11:50:00,24.23,24.23,24.13,24.15,38200.0,18.2663,18.2663,18.191,18.206,38200.0
2006-01-25 11:55:00,24.15,24.15,24.09,24.14,17800.0,18.206,18.206,18.1608,18.1985,17800.0
2006-01-25 12:00:00,24.13,24.14,24.1,24.1,51000.0,18.191,18.1985,18.1683,18.1683,51000.0
2006-01-25 12:05:00,24.11,24.11,24.1,24.11,45200.0,18.1759,18.1759,18.1683,18.1759,45200.0
2006-01-25 12:10:00,24.11,24.11,24.11,24.11,7200.0,18.1759,18.1759,18.1759,18.1759,7200.0
2006-01-25 12:15:00,24.11,24.11,24.08,24.09,43200.0,18.1759,18.1759,18.1533,18.1608,43200.0
2006-01-25 12:20:00,24.08,24.1,24.08,24.1,32200.0,18.1533,18.1683,18.1533,18.1683,32200.0
2006-01-25 12:25:00,24.09,24.1,24.03,24.05,26800.0,18.1608,18.1683,18.1156,18.1306,26800.0
2006-01-25 12:30:00,24.05,24.08,24.05,24.08,17400.0,18.1306,18.1533,18.1306,18.1533,17400.0
2006-01-25 12:35:00,24.07,24.09,24.07,24.08,32800.0,18.1457,18.1608,18.1457,18.1533,32800.0
2006-01-25 12:40:00,24.09,24.1,24.09,24.1,19600.0,18.1608,18.1683,18.1608,18.1683,19600.0
2006-01-25 12:45:00,24.1,24.13,24.1,24.13,55400.0,18.1683,18.191,18.1683,18.191,55400.0
2006-01-25 12:50:00,24.13,24.14,24.13,24.14,24000.0,18.191,18.1985,18.191,18.1985,24000.0
2006-01-25 12:55:00,24.14,24.17,24.14,24.17,14200.0,18.1985,18.2211,18.1985,18.2211,14200.0
2006-01-25 13:00:00,24.17,24.19,24.17,24.19,6000.0,18.2211,18.2362,18.2211,18.2362,6000.0
2006-01-25 13:05:00,24.19,24.23,24.19,24.23,62000.0,18.2362,18.2663,18.2362,18.2663,62000.0
2006-01-25 13:10:00,24.24,24.25,24.24,24.25,62200.0,18.2739,18.2814,18.2739,18.2814,62200.0
2006-01-25 13:15:00,24.25,24.25,24.23,24.25,34600.0,18.2814,18.2814,18.2663,18.2814,34600.0
2006-01-25 13:20:00,24.24,24.26,24.24,24.25,14200.0,18.2739,18.289,18.2739,18.2814,14200.0
2006-01-25 13:25:00,24.25,24.27,24.25,24.26,12600.0,18.2814,18.2965,18.2814,18.289,12600.0
2006-01-25 13:30:00,24.25,24.27,24.24,24.25,14000.0,18.2814,18.2965,18.2739,18.2814,14000.0
2006-01-25 13:35:00,24.25,24.25,24.22,24.23,7000.0,18.2814,18.2814,18.2588,18.2663,7000.0
2006-01-25 13:40:00,24.23,24.29,24.23,24.29,39400.0,18.2663,18.3116,18.2663,18.3116,39400.0
2006-01-25 13:45:00,24.3,24.32,24.3,24.32,9800.0,18.3191,18.3342,18.3191,18.3342,9800.0
2006-01-25 13:50:00,24.35,24.36,24.35,24.36,21400.0,18.3568,18.3643,18.3568,18.3643,21400.0
2006-01-25 13:55:00,24.37,24.38,24.36,24.36,7000.0,18.3719,18.3794,18.3643,18.3643,7000.0
2006-01-25 14:00:00,24.36,24.36,24.33,24.35,12200.0,18.3643,18.3643,18.3417,18.3568,12200.0
2006-01-25 14:05:00,24.35,24.37,24.34,24.36,18400.0,18.3568,18.3719,18.3493,18.3643,18400.0
2006-01-25 14:10:00,24.38,24.38,24.37,24.38,32800.0,18.3794,18.3794,18.3719,18.3794,32800.0
2006-01-25 14:15:00,24.38,24.38,24.31,24.31,16800.0,18.3794,18.3794,18.3267,18.3267,16800.0
2006-01-25 14:20:00,24.31,24.31,24.3,24.31,11200.0,18.3267,18.3267,18.3191,18.3267,11200.0
2006-01-25 14:25:00,24.31,24.32,24.3,24.31,22200.0,18.3267,18.3342,18.3191,18.3267,22200.0
2006-01-25 14:30:00,24.32,24.32,24.29,24.3,38600.0,18.3342,18.3342,18.3116,18.3191,38600.0
2006-01-25 14:35:00,24.29,24.35,24.27,24.34,36400.0,18.3116,18.3568,18.2965,18.3493,36400.0
2006-01-25 14:40:00,24.35,24.4,24.35,24.4,41200.0,18.3568,18.3945,18.3568,18.3945,41200.0
2006-01-25 14:45:00,24.4,24.4,24.38,24.39,47000.0,18.3945,18.3945,18.3794,18.387,47000.0
2006-01-25 14:50:00,24.4,24.41,24.39,24.41,24800.0,18.3945,18.402,18.387,18.402,24800.0
2006-01-25 14:55:00,24.4,24.42,24.4,24.41,50400.0,18.3945,18.4096,18.3945,18.402,50400.0
2006-01-25 15:00:00,24.4,24.41,24.37,24.37,40600.0,18.3945,18.402,18.3719,18.3719,40600.0
2006-01-25 15:05:00,24.37,24.39,24.36,24.37,38000.0,18.3719,18.387,18.3643,18.3719,38000.0
2006-01-25 15:10:00,24.36,24.4,24.36,24.36,78800.0,18.3643,18.3945,18.3643,18.3643,78800.0
2006-01-25 15:15:00,24.36,24.43,24.36,24.4,42800.0,18.3643,18.4171,18.3643,18.3945,42800.0
2006-01-25 15:20:00,24.4,24.54,24.4,24.54,91600.0,18.3945,18.5,18.3945,18.5,91600.0
2006-01-25 15:25:00,24.54,24.55,24.53,24.54,58400.0,18.5,18.5076,18.4925,18.5,58400.0
2006-01-25 15:30:00,24.54,24.55,24.52,24.55,23600.0,18.5,18.5076,18.485,18.5076,23600.0
2006-01-25 15:35:00,24.55,24.6,24.54,24.56,85600.0,18.5076,18.5453,18.5,18.5151,85600.0
2006-01-25 15:40:00,24.56,24.58,24.55,24.57,130000.0,18.5151,18.5302,18.5076,18.5227,130000.0
2006-01-25 15:45:00,24.57,24.58,24.56,24.58,149200.0,18.5227,18.5302,18.5151,18.5302,149200.0
2006-01-25 15:50:00,24.57,24.61,24.52,24.6,184400.0,18.5227,18.5528,18.485,18.5453,184400.0
2006-01-25 15:55:00,24.61,24.63,24.59,24.63,216800.0,18.5528,18.5679,18.5377,18.5679,216800.0
2006-01-26 09:30:00,24.56,24.56,24.38,24.45,2412200.0,18.5151,18.5151,18.3794,18.4322,2412200.0
2006-01-26 09:35:00,24.46,24.46,24.38,24.43,964000.0,18.4397,18.4397,18.3794,18.4171,964000.0
2006-01-26 09:40:00,24.43,24.43,24.35,24.39,1447000.0,18.4171,18.4171,18.3568,18.387,1447000.0
2006-01-26 09:45:00,24.39,24.39,24.36,24.38,1801400.0,18.387,18.387,18.3643,18.3794,1801400.0
2006-01-26 09:50:00,24.38,24.39,24.38,24.38,629400.0,18.3794,18.387,18.3794,18.3794,629400.0
2006-01-26 09:55:00,24.38,24.38,24.38,24.38,386600.0,18.3794,18.3794,18.3794,18.3794,386600.0
2006-01-26 10:00:00,24.38,24.42,24.38,24.42,420800.0,18.3794,18.4096,18.3794,18.4096,420800.0
2006-01-26 10:05:00,24.42,24.42,24.38,24.38,89600.0,18.4096,18.4096,18.3794,18.3794,89600.0
2006-01-26 10:10:00,24.38,24.38,24.38,24.38,292800.0,18.3794,18.3794,18.3794,18.3794,292800.0
2006-01-26 10:15:00,24.38,24.38,24.38,24.38,456000.0,18.3794,18.3794,18.3794,18.3794,456000.0
2006-01-26 10:20:00,24.38,24.38,24.35,24.36,751600.0,18.3794,18.3794,18.3568,18.3643,751600.0
2006-01-26 10:25:00,24.34,24.34,24.2,24.21,1168800.0,18.3493,18.3493,18.2437,18.2513,1168800.0
2006-01-26 10:30:00,24.25,24.25,24.18,24.23,706800.0,18.2814,18.2814,18.2287,18.2663,706800.0
2006-01-26 10:35:00,24.22,24.23,24.18,24.18,814600.0,18.2588,18.2663,18.2287,18.2287,814600.0
2006-01-26 10:40:00,24.18,24.18,24.03,24.04,725200.0,18.2287,18.2287,18.1156,18.1231,725200.0
2006-01-26 10:45:00,24.04,24.13,24.03,24.06,577600.0,18.1231,18.191,18.1156,18.1382,577600.0
2006-01-26 10:50:00,24.06,24.11,24.01,24.07,418600.0,18.1382,18.1759,18.1005,18.1457,418600.0
2006-01-26 10:55:00,24.05,24.06,23.93,24.03,543000.0,18.1306,18.1382,18.0402,18.1156,543000.0
2006-01-26 11:00:00,24.04,24.16,24.04,24.15,363200.0,18.1231,18.2136,18.1231,18.206,363200.0
2006-01-26 11:05:00,24.17,24.18,24.13,24.13,214400.0,18.2211,18.2287,18.191,18.191,214400.0
2006-01-26 11:10:00,24.13,24.13,24.08,24.1,163600.0,18.191,18.191,18.1533,18.1683,163600.0
2006-01-26 11:15:00,24.1,24.12,24.1,24.1,63200.0,18.1683,18.1834,18.1683,18.1683,63200.0
2006-01-26 11:20:00,24.1,24.1,24.0,24.0,130400.0,18.1683,18.1683,18.093,18.093,130400.0
2006-01-26 11:25:00,24.0,24.01,23.95,23.95,80800.0,18.093,18.1005,18.0553,18.0553,80800.0
2006-01-26 11:30:00,23.95,23.96,23.91,23.95,107400.0,18.0553,18.0628,18.0251,18.0553,107400.0
2006-01-26 11:35:00,23.95,24.08,23.95,24.07,153400.0,18.0553,18.1533,18.0553,18.1457,153400.0
2006-01-26 11:40:00,24.07,24.07,24.03,24.04,32200.0,18.1457,18.1457,18.1156,18.1231,32200.0
2006-01-26 11:45:00,24.04,24.11,24.04,24.11,94400.0,18.1231,18.1759,18.1231,18.1759,94400.0
2006-01-26 11:50:00,24.1,24.13,24.1,24.1,91200.0,18.1683,18.191,18.1683,18.1683,91200.0
2006-01-26 11:55:00,24.11,24.13,24.1,24.1,229400.0,18.1759,18.191,18.1683,18.1683,229400.0
2006-01-26 12:00:00,24.1,24.12,24.1,24.11,78000.0,18.1683,18.1834,18.1683,18.1759,78000.0
2006-01-26 12:05:00,24.12,24.13,24.11,24.11,94000.0,18.1834,18.191,18.1759,18.1759,94000.0
2006-01-26 12:10:00,24.11,24.11,24.09,24.1,60400.0,18.1759,18.1759,18.1608,18.1683,60400.0
2006-01-26 12:15:00,24.09,24.09,24.02,24.03,35000.0,18.1608,18.1608,18.108,18.1156,35000.0
2006-01-26 12:20:00,24.03,24.03,24.0,24.02,62800.0,18.1156,18.1156,18.093,18.108,62800.0
2006-01-26 12:25:00,24.02,24.08,24.02,24.07,41200.0,18.108,18.1533,18.108,18.1457,41200.0
2006-01-26 12:30:00,24.07,24.08,24.05,24.06,72000.0,18.1457,18.1533,18.1306,18.1382,72000.0
2006-01-26 12:35:00,24.05,24.13,24.05,24.13,135800.0,18.1306,18.191,18.1306,18.191,135800.0
2006-01-26 12:40:00,24.13,24.14,24.12,24.13,70600.0,18.191,18.1985,18.1834,18.191,70600.0
2006-01-26 12:45:00,24.14,24.14,24.13,24.13,52200.0,18.1985,18.1985,18.191,18.191,52200.0
2006-01-26 12:50:00,24.13,24.15,24.12,24.14,38400.0,18.191,18.206,18.1834,18.1985,38400.0
2006-01-26 12:55:00,24.14,24.23,24.14,24.23,116200.0,18.1985,18.2663,18.1985,18.2663,116200.0
2006-01-26 13:00:00,24.21,24.32,24.21,24.3,162600.0,18.2513,18.3342,18.2513,18.3191,162600.0
2006-01-26 13:05:00,24.3,24.31,24.25,24.28,92200.0,18.3191,18.3267,18.2814,18.304,92200.0
2006-01-26 13:10:00,24.25,24.3,24.24,24.29,81200.0,18.2814,18.3191,18.2739,18.3116,81200.0
2006-01-26 13:15:00,24.28,24.28,24.27,24.27,20000.0,18.304,18.304,18.2965,18.2965,20000.0
2006-01-26 13:20:00,24.27,24.28,24.27,24.28,99600.0,18.2965,18.304,18.2965,18.304,99600.0
2006-01-26 13:25:00,24.28,24.33,24.28,24.32,128200.0,18.304,18.3417,18.304,18.3342,128200.0
2006-01-26 13:30:00,24.31,24.31,24.27,24.28,38200.0,18.3267,18.3267,18.2965,18.304,38200.0
2006-01-26 13:35:00,24.27,24.28,24.25,24.28,144800.0,18.2965,18.304,18.2814,18.304,144800.0
2006-01-26 13:40:00,24.27,24.3,24.27,24.29,56200.0,18.2965,18.3191,18.2965,18.3116,56200.0
2006-01-26 13:45:00,24.29,24.29,24.29,24.29,30200.0,18.3116,18.3116,18.3116,18.3116,30200.0
2006-01-26 13:50:00,24.29,24.29,24.29,24.29,43000.0,18.3116,18.3116,18.3116,18.3116,43000.0
2006-01-26 13:55:00,24.29,24.3,24.29,24.3,103400.0,18.3116,18.3191,18.3116,18.3191,103400.0
2006-01-26 14:00:00,24.3,24.31,24.3,24.31,80400.0,18.3191,18.3267,18.3191,18.3267,80400.0
2006-01-26 14:05:00,24.31,24.32,24.31,24.32,120800.0,18.3267,18.3342,18.3267,18.3342,120800.0
2006-01-26 14:10:00,24.31,24.32,24.3,24.3,39200.0,18.3267,18.3342,18.3191,18.3191,39200.0
2006-01-26 14:15:00,24.3,24.31,24.29,24.29,30600.0,18.3191,18.3267,18.3116,18.3116,30600.0
2006-01-26 14:20:00,24.29,24.31,24.29,24.31,43600.0,18.3116,18.3267,18.3116,18.3267,43600.0
2006-01-26 14:25:00,24.31,24.31,24.3,24.3,35200.0,18.3267,18.3267,18.3191,18.3191,35200.0
2006-01-26 14:30:00,24.3,24.3,24.25,24.25,86000.0,18.3191,18.3191,18.2814,18.2814,86000.0
2006-01-26 14:35:00,24.25,24.25,24.18,24.2,89600.0,18.2814,18.2814,18.2287,18.2437,89600.0
2006-01-26 14:40:00,24.2,24.22,24.2,24.2,47400.0,18.2437,18.2588,18.2437,18.2437,47400.0
2006-01-26 14:45:00,24.2,24.21,24.2,24.21,101600.0,18.2437,18.2513,18.2437,18.2513,101600.0
2006-01-26 14:50:00,24.21,24.22,24.17,24.21,22600.0,18.2513,18.2588,18.2211,18.2513,22600.0
2006-01-26 14:55:00,24.21,24.22,24.19,24.21,37000.0,18.2513,18.2588,18.2362,18.2513,37000.0
2006-01-26 15:00:00,24.21,24.23,24.21,24.21,126200.0,18.2513,18.2663,18.2513,18.2513,126200.0
2006-01-26 15:05:00,24.21,24.23,24.2,24.23,34600.0,18.2513,18.2663,18.2437,18.2663,34600.0
2006-01-26 15:10:00,24.23,24.23,24.23,24.23,46200.0,18.2663,18.2663,18.2663,18.2663,46200.0
2006-01-26 15:15:00,24.23,24.23,24.21,24.21,9000.0,18.2663,18.2663,18.2513,18.2513,9000.0
2006-01-26 15:20:00,24.22,24.23,24.21,24.21,93600.0,18.2588,18.2663,18.2513,18.2513,93600.0
2006-01-26 15:25:00,24.21,24.23,24.21,24.23,170000.0,18.2513,18.2663,18.2513,18.2663,170000.0
2006-01-26 15:30:00,24.23,24.25,24.23,24.25,79200.0,18.2663,18.2814,18.2663,18.2814,79200.0
2006-01-26 15:35:00,24.25,24.28,24.25,24.27,35200.0,18.2814,18.304,18.2814,18.2965,35200.0
2006-01-26 15:40:00,24.26,24.27,24.25,24.26,65400.0,18.289,18.2965,18.2814,18.289,65400.0
2006-01-26 15:45:00,24.26,24.28,24.26,24.27,49800.0,18.289,18.304,18.289,18.2965,49800.0
2006-01-26 15:50:00,24.26,24.31,24.26,24.29,248000.0,18.289,18.3267,18.289,18.3116,248000.0
2006-01-26 15:55:00,24.33,24.33,24.31,24.32,696600.0,18.3417,18.3417,18.3267,18.3342,696600.0
2006-01-27 09:30:00,24.34,24.34,24.3,24.3,111200.0,18.3493,18.3493,18.3191,18.3191,111200.0
2006-01-27 09:35:00,24.3,24.33,24.3,24.31,39400.0,18.3191,18.3417,18.3191,18.3267,39400.0
2006-01-27 09:40:00,24.32,24.32,24.3,24.3,112800.0,18.3342,18.3342,18.3191,18.3191,112800.0
2006-01-27 09:45:00,24.3,24.31,24.25,24.29,176400.0,18.3191,18.3267,18.2814,18.3116,176400.0
2006-01-27 09:50:00,24.28,24.29,24.25,24.28,48400.0,18.304,18.3116,18.2814,18.304,48400.0
2006-01-27 09:55:00,24.28,24.32,24.27,24.32,28200.0,18.304,18.3342,18.2965,18.3342,28200.0
2006-01-27 10:00:00,24.34,24.38,24.32,24.37,63600.0,18.3493,18.3794,18.3342,18.3719,63600.0
2006-01-27 10:05:00,24.37,24.4,24.36,24.38,111800.0,18.3719,18.3945,18.3643,18.3794,111800.0
2006-01-27 10:10:00,24.4,24.42,24.38,24.4,101400.0,18.3945,18.4096,18.3794,18.3945,101400.0
2006-01-27 10:15:00,24.4,24.42,24.4,24.41,158400.0,18.3945,18.4096,18.3945,18.402,158400.0
2006-01-27 10:20:00,24.42,24.43,24.41,24.41,102200.0,18.4096,18.4171,18.402,18.402,102200.0
2006-01-27 10:25:00,24.41,24.48,24.41,24.44,233600.0,18.402,18.4548,18.402,18.4247,233600.0
2006-01-27 10:30:00,24.44,24.44,24.41,24.42,338600.0,18.4247,18.4247,18.402,18.4096,338600.0
2006-01-27 10:35:00,24.43,24.43,24.36,24.38,136200.0,18.4171,18.4171,18.3643,18.3794,136200.0
2006-01-27 10:40:00,24.38,24.39,24.36,24.37,106800.0,18.3794,18.387,18.3643,18.3719,106800.0
2006-01-27 10:45:00,24.38,24.38,24.36,24.36,24200.0,18.3794,18.3794,18.3643,18.3643,24200.0
2006-01-27 10:50:00,24.36,24.39,24.36,24.39,12600.0,18.3643,18.387,18.3643,18.387,12600.0
2006-01-27 10:55:00,24.39,24.39,24.36,24.36,34200.0,18.387,18.387,18.3643,18.3643,34200.0
2006-01-27 11:00:00,24.37,24.38,24.33,24.36,50000.0,18.3719,18.3794,18.3417,18.3643,50000.0
2006-01-27 11:05:00,24.35,24.36,24.34,24.34,7000.0,18.3568,18.3643,18.3493,18.3493,7000.0
2006-01-27 11:10:00,24.34,24.35,24.33,24.34,25200.0,18.3493,18.3568,18.3417,18.3493,25200.0
2006-01-27 11:15:00,24.34,24.35,24.34,24.35,30200.0,18.3493,18.3568,18.3493,18.3568,30200.0
2006-01-27 11:20:00,24.34,24.34,24.33,24.34,30600.0,18.3493,18.3493,18.3417,18.3493,30600.0
2006-01-27 11:25:00,24.34,24.34,24.33,24.34,7400.0,18.3493,18.3493,18.3417,18.3493,7400.0
2006-01-27 11:30:00,24.34,24.34,24.3,24.3,36000.0,18.3493,18.3493,18.3191,18.3191,36000.0
2006-01-27 11:35:00,24.32,24.33,24.3,24.3,218400.0,18.3342,18.3417,18.3191,18.3191,218400.0
2006-01-27 11:40:00,24.3,24.32,24.3,24.31,74000.0,18.3191,18.3342,18.3191,18.3267,74000.0
2006-01-27 11:45:00,24.31,24.31,24.3,24.31,26800.0,18.3267,18.3267,18.3191,18.3267,26800.0
2006-01-27 11:50:00,24.31,24.31,24.3,24.31,18800.0,18.3267,18.3267,18.3191,18.3267,18800.0
2006-01-27 11:55:00,24.31,24.31,24.3,24.3,400.0,18.3267,18.3267,18.3191,18.3191,400.0
2006-01-27 12:00:00,24.31,24.31,24.3,24.31,10600.0,18.3267,18.3267,18.3191,18.3267,10600.0
2006-01-27 12:05:00,24.3,24.3,24.29,24.3,51400.0,18.3191,18.3191,18.3116,18.3191,51400.0
2006-01-27 12:10:00,24.3,24.3,24.2,24.2,30800.0,18.3191,18.3191,18.2437,18.2437,30800.0
2006-01-27 12:15:00,24.2,24.2,24.16,24.17,41800.0,18.2437,18.2437,18.2136,18.2211,41800.0
2006-01-27 12:20:00,24.18,24.22,24.17,24.22,110600.0,18.2287,18.2588,18.2211,18.2588,110600.0
2006-01-27 12:25:00,24.22,24.22,24.22,24.22,26000.0,18.2588,18.2588,18.2588,18.2588,26000.0
2006-01-27 12:30:00,24.22,24.23,24.22,24.22,69400.0,18.2588,18.2663,18.2588,18.2588,69400.0
2006-01-27 12:35:00,24.22,24.24,24.22,24.24,280000.0,18.2588,18.2739,18.2588,18.2739,280000.0
2006-01-27 12:40:00,24.23,24.24,24.23,24.24,48600.0,18.2663,18.2739,18.2663,18.2739,48600.0
2006-01-27 12:45:00,24.24,24.25,24.24,24.24,51000.0,18.2739,18.2814,18.2739,18.2739,51000.0
2006-01-27 12:50:00,24.25,24.25,24.24,24.24,36200.0,18.2814,18.2814,18.2739,18.2739,36200.0
2006-01-27 12:55:00,24.24,24.25,24.24,24.25,32400.0,18.2739,18.2814,18.2739,18.2814,32400.0
2006-01-27 13:00:00,24.25,24.26,24.25,24.26,131200.0,18.2814,18.289,18.2814,18.289,131200.0
2006-01-27 13:05:00,24.26,24.26,24.25,24.26,3600.0,18.289,18.289,18.2814,18.289,3600.0
2006-01-27 13:10:00,24.25,24.26,24.25,24.26,26200.0,18.2814,18.289,18.2814,18.289,26200.0
2006-01-27 13:15:00,24.25,24.27,24.25,24.25,14800.0,18.2814,18.2965,18.2814,18.2814,14800.0
2006-01-27 13:20:00,24.26,24.26,24.25,24.25,4200.0,18.289,18.289,18.2814,18.2814,4200.0
2006-01-27 13:25:00,24.25,24.26,24.25,24.26,39400.0,18.2814,18.289,18.2814,18.289,39400.0
2006-01-27 13:30:00,24.25,24.25,24.25,24.25,4200.0,18.2814,18.2814,18.2814,18.2814,4200.0
2006-01-27 13:35:00,24.25,24.25,24.25,24.25,17200.0,18.2814,18.2814,18.2814,18.2814,17200.0
2006-01-27 13:40:00,24.25,24.26,24.25,24.25,45400.0,18.2814,18.289,18.2814,18.2814,45400.0
2006-01-27 13:45:00,24.26,24.26,24.25,24.25,12200.0,18.289,18.289,18.2814,18.2814,12200.0
2006-01-27 13:50:00,24.25,24.26,24.25,24.26,11400.0,18.2814,18.289,18.2814,18.289,11400.0
2006-01-27 13:55:00,24.26,24.26,24.25,24.25,55200.0,18.289,18.289,18.2814,18.2814,55200.0
2006-01-27 14:00:00,24.25,24.28,24.25,24.27,16000.0,18.2814,18.304,18.2814,18.2965,16000.0
2006-01-27 14:05:00,24.29,24.31,24.29,24.29,24800.0,18.3116,18.3267,18.3116,18.3116,24800.0
2006-01-27 14:10:00,24.29,24.29,24.25,24.25,108800.0,18.3116,18.3116,18.2814,18.2814,108800.0
2006-01-27 14:15:00,24.25,24.25,24.24,24.25,148600.0,18.2814,18.2814,18.2739,18.2814,148600.0
2006-01-27 14:20:00,24.25,24.27,24.25,24.25,6800.0,18.2814,18.2965,18.2814,18.2814,6800.0
2006-01-27 14:25:00,24.26,24.26,24.25,24.25,3400.0,18.289,18.289,18.2814,18.2814,3400.0
2006-01-27 14:30:00,24.25,24.25,24.25,24.25,14000.0,18.2814,18.2814,18.2814,18.2814,14000.0
2006-01-27 14:35:00,24.25,24.25,24.23,24.24,13800.0,18.2814,18.2814,18.2663,18.2739,13800.0
2006-01-27 14:40:00,24.24,24.25,24.23,24.24,19400.0,18.2739,18.2814,18.2663,18.2739,19400.0
2006-01-27 14:45:00,24.24,24.25,24.23,24.23,58000.0,18.2739,18.2814,18.2663,18.2663,58000.0
2006-01-27 14:50:00,24.24,24.28,24.24,24.27,16400.0,18.2739,18.304,18.2739,18.2965,16400.0
2006-01-27 14:55:00,24.27,24.28,24.25,24.26,17200.0,18.2965,18.304,18.2814,18.289,17200.0
2006-01-27 15:00:00,24.26,24.28,24.25,24.27,25600.0,18.289,18.304,18.2814,18.2965,25600.0
2006-01-27 15:05:00,24.27,24.27,24.26,24.27,12600.0,18.2965,18.2965,18.289,18.2965,12600.0
2006-01-27 15:10:00,24.27,24.27,24.23,24.24,76400.0,18.2965,18.2965,18.2663,18.2739,76400.0
2006-01-27 15:15:00,24.24,24.24,24.24,24.24,21800.0,18.2739,18.2739,18.2739,18.2739,21800.0
2006-01-27 15:20:00,24.24,24.25,24.24,24.25,49400.0,18.2739,18.2814,18.2739,18.2814,49400.0
2006-01-27 15:25:00,24.25,24.25,24.25,24.25,89200.0,18.2814,18.2814,18.2814,18.2814,89200.0
2006-01-27 15:30:00,24.25,24.25,24.25,24.25,202800.0,18.2814,18.2814,18.2814,18.2814,202800.0
2006-01-27 15:35:00,24.25,24.25,24.23,24.23,40400.0,18.2814,18.2814,18.2663,18.2663,40400.0
2006-01-27 15:40:00,24.23,24.23,24.22,24.22,80000.0,18.2663,18.2663,18.2588,18.2588,80000.0
2006-01-27 15:45:00,24.22,24.23,24.22,24.23,75000.0,18.2588,18.2663,18.2588,18.2663,75000.0
2006-01-27 15:50:00,24.23,24.24,24.23,24.24,130000.0,18.2663,18.2739,18.2663,18.2739,130000.0
2006-01-27 15:55:00,24.24,24.33,24.24,24.33,245400.0,18.2739,18.3417,18.2739,18.3417,245400.0
2006-01-30 09:30:00,24.31,24.31,24.23,24.23,15200.0,18.3267,18.3267,18.2663,18.2663,15200.0
2006-01-30 09:35:00,24.25,24.25,24.17,24.25,13400.0,18.2814,18.2814,18.2211,18.2814,13400.0
2006-01-30 09:40:00,24.25,24.25,24.18,24.22,54600.0,18.2814,18.2814,18.2287,18.2588,54600.0
2006-01-30 09:45:00,24.18,24.18,24.12,24.18,10600.0,18.2287,18.2287,18.1834,18.2287,10600.0
2006-01-30 09:50:00,24.14,24.14,24.12,24.13,20400.0,18.1985,18.1985,18.1834,18.191,20400.0
2006-01-30 09:55:00,24.13,24.18,24.13,24.14,6800.0,18.191,18.2287,18.191,18.1985,6800.0
2006-01-30 10:00:00,24.15,24.18,24.11,24.12,22400.0,18.206,18.2287,18.1759,18.1834,22400.0
2006-01-30 10:05:00,24.15,24.17,24.15,24.17,5000.0,18.206,18.2211,18.206,18.2211,5000.0
2006-01-30 10:10:00,24.17,24.23,24.16,24.23,67400.0,18.2211,18.2663,18.2136,18.2663,67400.0
2006-01-30 10:15:00,24.23,24.25,24.23,24.25,12200.0,18.2663,18.2814,18.2663,18.2814,12200.0
2006-01-30 10:20:00,24.24,24.25,24.22,24.22,9800.0,18.2739,18.2814,18.2588,18.2588,9800.0
2006-01-30 10:25:00,24.21,24.22,24.2,24.21,12000.0,18.2513,18.2588,18.2437,18.2513,12000.0
2006-01-30 10:30:00,24.22,24.27,24.22,24.27,12800.0,18.2588,18.2965,18.2588,18.2965,12800.0
2006-01-30 10:35:00,24.25,24.29,24.25,24.29,7400.0,18.2814,18.3116,18.2814,18.3116,7400.0
2006-01-30 10:40:00,24.3,24.3,24.22,24.24,24400.0,18.3191,18.3191,18.2588,18.2739,24400.0
2006-01-30 10:45:00,24.25,24.28,24.23,24.27,35800.0,18.2814,18.304,18.2663,18.2965,35800.0
2006-01-30 10:50:00,24.3,24.4,24.3,24.38,40000.0,18.3191,18.3945,18.3191,18.3794,40000.0
2006-01-30 10:55:00,24.4,24.43,24.38,24.43,129000.0,18.3945,18.4171,18.3794,18.4171,129000.0
2006-01-30 11:00:00,24.43,24.43,24.38,24.4,55800.0,18.4171,18.4171,18.3794,18.3945,55800.0
2006-01-30 11:05:00,24.39,24.39,24.38,24.38,84800.0,18.387,18.387,18.3794,18.3794,84800.0
2006-01-30 11:10:00,24.38,24.38,24.37,24.38,13200.0,18.3794,18.3794,18.3719,18.3794,13200.0
2006-01-30 11:15:00,24.38,24.38,24.38,24.38,6800.0,18.3794,18.3794,18.3794,18.3794,6800.0
2006-01-30 11:20:00,24.38,24.4,24.36,24.38,41600.0,18.3794,18.3945,18.3643,18.3794,41600.0
2006-01-30 11:25:00,24.36,24.4,24.36,24.38,44600.0,18.3643,18.3945,18.3643,18.3794,44600.0
2006-01-30 11:30:00,24.37,24.39,24.37,24.37,89200.0,18.3719,18.387,18.3719,18.3719,89200.0
2006-01-30 11:35:00,24.37,24.38,24.37,24.38,23800.0,18.3719,18.3794,18.3719,18.3794,23800.0
2006-01-30 11:40:00,24.37,24.38,24.36,24.36,13600.0,18.3719,18.3794,18.3643,18.3643,13600.0
2006-01-30 11:45:00,24.36,24.38,24.35,24.38,16800.0,18.3643,18.3794,18.3568,18.3794,16800.0
2006-01-30 11:50:00,24.36,24.38,24.35,24.36,13200.0,18.3643,18.3794,18.3568,18.3643,13200.0
2006-01-30 11:55:00,24.36,24.36,24.36,24.36,5200.0,18.3643,18.3643,18.3643,18.3643,5200.0
2006-01-30 12:00:00,24.37,24.38,24.36,24.37,46200.0,18.3719,18.3794,18.3643,18.3719,46200.0
2006-01-30 12:05:00,24.37,24.37,24.36,24.37,2600.0,18.3719,18.3719,18.3643,18.3719,2600.0
2006-01-30 12:10:00,24.36,24.36,24.36,24.36,1400.0,18.3643,18.3643,18.3643,18.3643,1400.0
2006-01-30 12:15:00,24.36,24.36,24.36,24.36,72000.0,18.3643,18.3643,18.3643,18.3643,72000.0
2006-01-30 12:20:00,24.36,24.36,24.34,24.34,9800.0,18.3643,18.3643,18.3493,18.3493,9800.0
2006-01-30 12:25:00,24.34,24.34,24.34,24.34,23000.0,18.3493,18.3493,18.3493,18.3493,23000.0
2006-01-30 12:30:00,24.34,24.35,24.33,24.33,41600.0,18.3493,18.3568,18.3417,18.3417,41600.0
2006-01-30 12:35:00,24.33,24.35,24.33,24.35,18000.0,18.3417,18.3568,18.3417,18.3568,18000.0
2006-01-30 12:40:00,24.35,24.37,24.34,24.34,202600.0,18.3568,18.3719,18.3493,18.3493,202600.0
2006-01-30 12:45:00,24.34,24.36,24.34,24.36,48800.0,18.3493,18.3643,18.3493,18.3643,48800.0
2006-01-30 12:50:00,24.36,24.36,24.35,24.36,172600.0,18.3643,18.3643,18.3568,18.3643,172600.0
2006-01-30 12:55:00,24.35,24.38,24.35,24.38,204200.0,18.3568,18.3794,18.3568,18.3794,204200.0
2006-01-30 13:00:00,24.39,24.39,24.36,24.38,4400.0,18.387,18.387,18.3643,18.3794,4400.0
2006-01-30 13:05:00,24.36,24.4,24.36,24.4,90000.0,18.3643,18.3945,18.3643,18.3945,90000.0
2006-01-30 13:10:00,24.4,24.41,24.4,24.4,12000.0,18.3945,18.402,18.3945,18.3945,12000.0
2006-01-30 13:15:00,24.4,24.4,24.38,24.4,21000.0,18.3945,18.3945,18.3794,18.3945,21000.0
2006-01-30 13:20:00,24.4,24.45,24.4,24.45,143200.0,18.3945,18.4322,18.3945,18.4322,143200.0
2006-01-30 13:25:00,24.45,24.48,24.45,24.48,178200.0,18.4322,18.4548,18.4322,18.4548,178200.0
2006-01-30 13:30:00,24.48,24.48,24.45,24.47,91800.0,18.4548,18.4548,18.4322,18.4473,91800.0
2006-01-30 13:35:00,24.44,24.48,24.44,24.45,267000.0,18.4247,18.4548,18.4247,18.4322,267000.0
2006-01-30 13:40:00,24.45,24.47,24.45,24.45,28400.0,18.4322,18.4473,18.4322,18.4322,28400.0
2006-01-30 13:45:00,24.45,24.47,24.45,24.46,37400.0,18.4322,18.4473,18.4322,18.4397,37400.0
2006-01-30 13:50:00,24.45,24.47,24.45,24.47,102800.0,18.4322,18.4473,18.4322,18.4473,102800.0
2006-01-30 13:55:00,24.46,24.47,24.45,24.45,8000.0,18.4397,18.4473,18.4322,18.4322,8000.0
2006-01-30 14:00:00,24.45,24.45,24.43,24.43,32200.0,18.4322,18.4322,18.4171,18.4171,32200.0
2006-01-30 14:05:00,24.44,24.45,24.43,24.45,106800.0,18.4247,18.4322,18.4171,18.4322,106800.0
2006-01-30 14:10:00,24.45,24.45,24.43,24.43,69200.0,18.4322,18.4322,18.4171,18.4171,69200.0
2006-01-30 14:15:00,24.45,24.45,24.43,24.43,20400.0,18.4322,18.4322,18.4171,18.4171,20400.0
2006-01-30 14:20:00,24.43,24.45,24.43,24.44,34000.0,18.4171,18.4322,18.4171,18.4247,34000.0
2006-01-30 14:25:00,24.44,24.46,24.44,24.45,2484800.0,18.4247,18.4397,18.4247,18.4322,2484800.0
2006-01-30 14:30:00,24.45,24.47,24.45,24.47,95200.0,18.4322,18.4473,18.4322,18.4473,95200.0
2006-01-30 14:35:00,24.47,24.47,24.46,24.46,80200.0,18.4473,18.4473,18.4397,18.4397,80200.0
2006-01-30 14:40:00,24.46,24.46,24.43,24.45,16400.0,18.4397,18.4397,18.4171,18.4322,16400.0
2006-01-30 14:45:00,24.45,24.46,24.44,24.46,142200.0,18.4322,18.4397,18.4247,18.4397,142200.0
2006-01-30 14:50:00,24.46,24.5,24.46,24.5,63800.0,18.4397,18.4699,18.4397,18.4699,63800.0
2006-01-30 14:55:00,24.5,24.52,24.5,24.5,60600.0,18.4699,18.485,18.4699,18.4699,60600.0
2006-01-30 15:00:00,24.51,24.51,24.5,24.5,40600.0,18.4774,18.4774,18.4699,18.4699,40600.0
2006-01-30 15:05:00,24.5,24.5,24.5,24.5,28600.0,18.4699,18.4699,18.4699,18.4699,28600.0
2006-01-30 15:10:00,24.5,24.5,24.48,24.48,142000.0,18.4699,18.4699,18.4548,18.4548,142000.0
2006-01-30 15:15:00,24.48,24.5,24.48,24.49,56200.0,18.4548,18.4699,18.4548,18.4624,56200.0
2006-01-30 15:20:00,24.49,24.49,24.47,24.47,40600.0,18.4624,18.4624,18.4473,18.4473,40600.0
2006-01-30 15:25:00,24.47,24.48,24.46,24.46,136400.0,18.4473,18.4548,18.4397,18.4397,136400.0
2006-01-30 15:30:00,24.46,24.49,24.46,24.48,69600.0,18.4397,18.4624,18.4397,18.4548,69600.0
2006-01-30 15:35:00,24.48,24.49,24.46,24.48,105000.0,18.4548,18.4624,18.4397,18.4548,105000.0
2006-01-30 15:40:00,24.48,24.5,24.47,24.5,162200.0,18.4548,18.4699,18.4473,18.4699,162200.0
2006-01-30 15:45:00,24.5,24.5,24.45,24.48,644200.0,18.4699,18.4699,18.4322,18.4548,644200.0
2006-01-30 15:50:00,24.47,24.49,24.43,24.47,78800.0,18.4473,18.4624,18.4171,18.4473,78800.0
2006-01-30 15:55:00,24.48,24.49,24.47,24.47,123000.0,18.4548,18.4624,18.4473,18.4473,123000.0
2006-01-31 09:30:00,24.45,24.45,24.36,24.43,71000.0,18.4322,18.4322,18.3643,18.4171,71000.0
2006-01-31 09:35:00,24.4,24.4,24.35,24.38,20800.0,18.3945,18.3945,18.3568,18.3794,20800.0
2006-01-31 09:40:00,24.38,24.38,24.33,24.37,71000.0,18.3794,18.3794,18.3417,18.3719,71000.0
2006-01-31 09:45:00,24.36,24.39,24.36,24.38,24200.0,18.3643,18.387,18.3643,18.3794,24200.0
2006-01-31 09:50:00,24.38,24.4,24.35,24.4,32200.0,18.3794,18.3945,18.3568,18.3945,32200.0
2006-01-31 09:55:00,24.4,24.4,24.36,24.37,37200.0,18.3945,18.3945,18.3643,18.3719,37200.0
2006-01-31 10:00:00,24.37,24.38,24.36,24.37,55400.0,18.3719,18.3794,18.3643,18.3719,55400.0
2006-01-31 10:05:00,24.37,24.38,24.36,24.37,45600.0,18.3719,18.3794,18.3643,18.3719,45600.0
2006-01-31 10:10:00,24.36,24.36,24.33,24.33,48800.0,18.3643,18.3643,18.3417,18.3417,48800.0
2006-01-31 10:15:00,24.33,24.34,24.33,24.33,25600.0,18.3417,18.3493,18.3417,18.3417,25600.0
2006-01-31 10:20:00,24.32,24.32,24.28,24.28,41400.0,18.3342,18.3342,18.304,18.304,41400.0
2006-01-31 10:25:00,24.27,24.3,24.25,24.3,52800.0,18.2965,18.3191,18.2814,18.3191,52800.0
2006-01-31 10:30:00,24.3,24.32,24.3,24.32,2400.0,18.3191,18.3342,18.3191,18.3342,2400.0
2006-01-31 10:35:00,24.32,24.33,24.28,24.3,79000.0,18.3342,18.3417,18.304,18.3191,79000.0
2006-01-31 10:40:00,24.31,24.31,24.3,24.3,10400.0,18.3267,18.3267,18.3191,18.3191,10400.0
2006-01-31 10:45:00,24.31,24.31,24.28,24.3,9600.0,18.3267,18.3267,18.304,18.3191,9600.0
2006-01-31 10:50:00,24.3,24.3,24.29,24.29,91200.0,18.3191,18.3191,18.3116,18.3116,91200.0
2006-01-31 10:55:00,24.29,24.29,24.27,24.27,40800.0,18.3116,18.3116,18.2965,18.2965,40800.0
2006-01-31 11:00:00,24.27,24.27,24.25,24.26,42200.0,18.2965,18.2965,18.2814,18.289,42200.0
2006-01-31 11:05:00,24.27,24.27,24.25,24.27,5000.0,18.2965,18.2965,18.2814,18.2965,5000.0
2006-01-31 11:10:00,24.27,24.28,24.27,24.27,31800.0,18.2965,18.304,18.2965,18.2965,31800.0
2006-01-31 11:15:00,24.27,24.27,24.21,24.21,9000.0,18.2965,18.2965,18.2513,18.2513,9000.0
2006-01-31 11:20:00,24.21,24.22,24.18,24.2,155600.0,18.2513,18.2588,18.2287,18.2437,155600.0
2006-01-31 11:25:00,24.2,24.24,24.2,24.22,67200.0,18.2437,18.2739,18.2437,18.2588,67200.0
2006-01-31 11:30:00,24.2,24.21,24.15,24.15,43600.0,18.2437,18.2513,18.206,18.206,43600.0
2006-01-31 11:35:00,24.15,24.16,24.15,24.15,24800.0,18.206,18.2136,18.206,18.206,24800.0
2006-01-31 11:40:00,24.16,24.2,24.16,24.18,22000.0,18.2136,18.2437,18.2136,18.2287,22000.0
2006-01-31 11:45:00,24.18,24.24,24.18,24.23,73800.0,18.2287,18.2739,18.2287,18.2663,73800.0
2006-01-31 11:50:00,24.23,24.23,24.21,24.21,13000.0,18.2663,18.2663,18.2513,18.2513,13000.0
2006-01-31 11:55:00,24.21,24.22,24.21,24.22,8200.0,18.2513,18.2588,18.2513,18.2588,8200.0
2006-01-31 12:00:00,24.24,24.24,24.22,24.22,13800.0,18.2739,18.2739,18.2588,18.2588,13800.0
2006-01-31 12:05:00,24.23,24.23,24.23,24.23,4200.0,18.2663,18.2663,18.2663,18.2663,4200.0
2006-01-31 12:10:00,24.22,24.24,24.22,24.24,16600.0,18.2588,18.2739,18.2588,18.2739,16600.0
2006-01-31 12:15:00,24.25,24.33,24.25,24.31,462000.0,18.2814,18.3417,18.2814,18.3267,462000.0
2006-01-31 12:20:00,24.31,24.32,24.27,24.31,117400.0,18.3267,18.3342,18.2965,18.3267,117400.0
2006-01-31 12:25:00,24.31,24.33,24.3,24.33,73600.0,18.3267,18.3417,18.3191,18.3417,73600.0
2006-01-31 12:30:00,24.33,24.33,24.32,24.33,37600.0,18.3417,18.3417,18.3342,18.3417,37600.0
2006-01-31 12:35:00,24.33,24.36,24.33,24.36,65600.0,18.3417,18.3643,18.3417,18.3643,65600.0
2006-01-31 12:40:00,24.35,24.38,24.35,24.37,43200.0,18.3568,18.3794,18.3568,18.3719,43200.0
2006-01-31 12:45:00,24.38,24.48,24.38,24.46,91600.0,18.3794,18.4548,18.3794,18.4397,91600.0
2006-01-31 12:50:00,24.46,24.46,24.4,24.4,17800.0,18.4397,18.4397,18.3945,18.3945,17800.0
2006-01-31 12:55:00,24.4,24.42,24.36,24.36,11600.0,18.3945,18.4096,18.3643,18.3643,11600.0
2006-01-31 13:00:00,24.37,24.39,24.37,24.38,5200.0,18.3719,18.387,18.3719,18.3794,5200.0
2006-01-31 13:05:00,24.38,24.4,24.38,24.4,4400.0,18.3794,18.3945,18.3794,18.3945,4400.0
2006-01-31 13:10:00,24.39,24.41,24.37,24.41,21200.0,18.387,18.402,18.3719,18.402,21200.0
2006-01-31 13:15:00,24.4,24.42,24.4,24.41,3800.0,18.3945,18.4096,18.3945,18.402,3800.0
2006-01-31 13:20:00,24.43,24.45,24.4,24.41,77600.0,18.4171,18.4322,18.3945,18.402,77600.0
2006-01-31 13:25:00,24.4,24.4,24.38,24.38,6200.0,18.3945,18.3945,18.3794,18.3794,6200.0
2006-01-31 13:30:00,24.38,24.38,24.35,24.35,11800.0,18.3794,18.3794,18.3568,18.3568,11800.0
2006-01-31 13:35:00,24.35,24.38,24.35,24.35,12400.0,18.3568,18.3794,18.3568,18.3568,12400.0
2006-01-31 13:40:00,24.35,24.35,24.31,24.32,20200.0,18.3568,18.3568,18.3267,18.3342,20200.0
2006-01-31 13:45:00,24.32,24.32,24.3,24.31,16000.0,18.3342,18.3342,18.3191,18.3267,16000.0
2006-01-31 13:50:00,24.31,24.31,24.3,24.3,6600.0,18.3267,18.3267,18.3191,18.3191,6600.0
2006-01-31 13:55:00,24.3,24.3,24.29,24.3,12000.0,18.3191,18.3191,18.3116,18.3191,12000.0
2006-01-31 14:00:00,24.29,24.29,24.27,24.28,15600.0,18.3116,18.3116,18.2965,18.304,15600.0
2006-01-31 14:05:00,24.27,24.27,24.25,24.25,5200.0,18.2965,18.2965,18.2814,18.2814,5200.0
2006-01-31 14:10:00,24.25,24.25,24.25,24.25,4800.0,18.2814,18.2814,18.2814,18.2814,4800.0
2006-01-31 14:15:00,24.25,24.28,24.24,24.27,11800.0,18.2814,18.304,18.2739,18.2965,11800.0
2006-01-31 14:20:00,24.25,24.25,24.23,24.23,30200.0,18.2814,18.2814,18.2663,18.2663,30200.0
2006-01-31 14:25:00,24.23,24.25,24.21,24.24,7600.0,18.2663,18.2814,18.2513,18.2739,7600.0
2006-01-31 14:30:00,24.23,24.25,24.21,24.21,28600.0,18.2663,18.2814,18.2513,18.2513,28600.0
2006-01-31 14:35:00,24.21,24.24,24.21,24.22,23000.0,18.2513,18.2739,18.2513,18.2588,23000.0
2006-01-31 14:40:00,24.23,24.25,24.2,24.22,23400.0,18.2663,18.2814,18.2437,18.2588,23400.0
2006-01-31 14:45:00,24.2,24.23,24.18,24.2,34600.0,18.2437,18.2663,18.2287,18.2437,34600.0
2006-01-31 14:50:00,24.2,24.23,24.19,24.21,8400.0,18.2437,18.2663,18.2362,18.2513,8400.0
2006-01-31 14:55:00,24.21,24.23,24.2,24.22,46400.0,18.2513,18.2663,18.2437,18.2588,46400.0
2006-01-31 15:00:00,24.22,24.27,24.22,24.25,69400.0,18.2588,18.2965,18.2588,18.2814,69400.0
2006-01-31 15:05:00,24.24,24.29,24.23,24.29,20000.0,18.2739,18.3116,18.2663,18.3116,20000.0
2006-01-31 15:10:00,24.28,24.29,24.24,24.25,48000.0,18.304,18.3116,18.2739,18.2814,48000.0
2006-01-31 15:15:00,24.27,24.27,24.25,24.26,26600.0,18.2965,18.2965,18.2814,18.289,26600.0
2006-01-31 15:20:00,24.25,24.26,24.25,24.25,32800.0,18.2814,18.289,18.2814,18.2814,32800.0
2006-01-31 15:25:00,24.25,24.3,24.25,24.29,27800.0,18.2814,18.3191,18.2814,18.3116,27800.0
2006-01-31 15:30:00,24.3,24.3,24.28,24.28,6200.0,18.3191,18.3191,18.304,18.304,6200.0
2006-01-31 15:35:00,24.28,24.3,24.27,24.28,73000.0,18.304,18.3191,18.2965,18.304,73000.0
2006-01-31 15:40:00,24.28,24.28,24.27,24.27,49000.0,18.304,18.304,18.2965,18.2965,49000.0
2006-01-31 15:45:00,24.25,24.25,24.23,24.23,46400.0,18.2814,18.2814,18.2663,18.2663,46400.0
2006-01-31 15:50:00,24.23,24.24,24.22,24.22,36800.0,18.2663,18.2739,18.2588,18.2588,36800.0
2006-01-31 15:55:00,24.22,24.22,24.17,24.17,131200.0,18.2588,18.2588,18.2211,18.2211,131200.0
2006-02-01 09:30:00,24.25,24.33,24.25,24.31,137400.0,18.2814,18.3417,18.2814,18.3267,137400.0
2006-02-01 09:35:00,24.32,24.32,24.28,24.3,40200.0,18.3342,18.3342,18.304,18.3191,40200.0
2006-02-01 09:40:00,24.3,24.3,24.25,24.26,18600.0,18.3191,18.3191,18.2814,18.289,18600.0
2006-02-01 09:45:00,24.27,24.28,24.27,24.27,36200.0,18.2965,18.304,18.2965,18.2965,36200.0
2006-02-01 09:50:00,24.27,24.27,24.24,24.25,31000.0,18.2965,18.2965,18.2739,18.2814,31000.0
2006-02-01 09:55:00,24.25,24.25,24.23,24.24,9400.0,18.2814,18.2814,18.2663,18.2739,9400.0
2006-02-01 10:00:00,24.23,24.24,24.23,24.23,15400.0,18.2663,18.2739,18.2663,18.2663,15400.0
2006-02-01 10:05:00,24.24,24.25,24.23,24.24,12200.0,18.2739,18.2814,18.2663,18.2739,12200.0
2006-02-01 10:10:00,24.24,24.29,24.24,24.27,48600.0,18.2739,18.3116,18.2739,18.2965,48600.0
2006-02-01 10:15:00,24.27,24.29,24.27,24.29,17000.0,18.2965,18.3116,18.2965,18.3116,17000.0
2006-02-01 10:20:00,24.29,24.3,24.25,24.28,41200.0,18.3116,18.3191,18.2814,18.304,41200.0
2006-02-01 10:25:00,24.27,24.27,24.25,24.27,9400.0,18.2965,18.2965,18.2814,18.2965,9400.0
2006-02-01 10:30:00,24.27,24.28,24.26,24.28,6200.0,18.2965,18.304,18.289,18.304,6200.0
2006-02-01 10:35:00,24.28,24.28,24.27,24.28,34200.0,18.304,18.304,18.2965,18.304,34200.0
2006-02-01 10:40:00,24.28,24.28,24.27,24.27,27400.0,18.304,18.304,18.2965,18.2965,27400.0
2006-02-01 10:45:00,24.27,24.27,24.22,24.22,56000.0,18.2965,18.2965,18.2588,18.2588,56000.0
2006-02-01 10:50:00,24.22,24.25,24.21,24.22,25800.0,18.2588,18.2814,18.2513,18.2588,25800.0
2006-02-01 10:55:00,24.22,24.22,24.21,24.22,27000.0,18.2588,18.2588,18.2513,18.2588,27000.0
2006-02-01 11:00:00,24.22,24.24,24.21,24.23,19000.0,18.2588,18.2739,18.2513,18.2663,19000.0
2006-02-01 11:05:00,24.23,24.25,24.23,24.23,16800.0,18.2663,18.2814,18.2663,18.2663,16800.0
2006-02-01 11:10:00,24.23,24.25,24.23,24.25,11200.0,18.2663,18.2814,18.2663,18.2814,11200.0
2006-02-01 11:15:00,24.25,24.25,24.22,24.24,48400.0,18.2814,18.2814,18.2588,18.2739,48400.0
2006-02-01 11:20:00,24.23,24.23,24.22,24.23,7800.0,18.2663,18.2663,18.2588,18.2663,7800.0
2006-02-01 11:25:00,24.22,24.23,24.21,24.21,15800.0,18.2588,18.2663,18.2513,18.2513,15800.0
2006-02-01 11:30:00,24.22,24.22,24.2,24.21,12400.0,18.2588,18.2588,18.2437,18.2513,12400.0
2006-02-01 11:35:00,24.21,24.21,24.2,24.21,12200.0,18.2513,18.2513,18.2437,18.2513,12200.0
2006-02-01 11:40:00,24.21,24.22,24.21,24.22,23000.0,18.2513,18.2588,18.2513,18.2588,23000.0
2006-02-01 11:45:00,24.22,24.23,24.21,24.21,11400.0,18.2588,18.2663,18.2513,18.2513,11400.0
2006-02-01 11:50:00,24.22,24.23,24.21,24.23,35000.0,18.2588,18.2663,18.2513,18.2663,35000.0
2006-02-01 11:55:00,24.23,24.23,24.21,24.22,55800.0,18.2663,18.2663,18.2513,18.2588,55800.0
2006-02-01 12:00:00,24.22,24.23,24.22,24.22,15200.0,18.2588,18.2663,18.2588,18.2588,15200.0
2006-02-01 12:05:00,24.22,24.24,24.21,24.22,60600.0,18.2588,18.2739,18.2513,18.2588,60600.0
2006-02-01 12:10:00,24.22,24.22,24.2,24.2,6200.0,18.2588,18.2588,18.2437,18.2437,6200.0
2006-02-01 12:15:00,24.22,24.22,24.2,24.22,23800.0,18.2588,18.2588,18.2437,18.2588,23800.0
2006-02-01 12:20:00,24.22,24.25,24.19,24.21,39200.0,18.2588,18.2814,18.2362,18.2513,39200.0
2006-02-01 12:25:00,24.21,24.25,24.21,24.25,18200.0,18.2513,18.2814,18.2513,18.2814,18200.0
2006-02-01 12:30:00,24.25,24.25,24.25,24.25,5400.0,18.2814,18.2814,18.2814,18.2814,5400.0
2006-02-01 12:35:00,24.25,24.25,24.22,24.22,17400.0,18.2814,18.2814,18.2588,18.2588,17400.0
2006-02-01 12:40:00,24.21,24.22,24.2,24.21,14800.0,18.2513,18.2588,18.2437,18.2513,14800.0
2006-02-01 12:45:00,24.21,24.21,24.14,24.15,9600.0,18.2513,18.2513,18.1985,18.206,9600.0
2006-02-01 12:50:00,24.17,24.22,24.17,24.22,24400.0,18.2211,18.2588,18.2211,18.2588,24400.0
2006-02-01 12:55:00,24.23,24.25,24.23,24.25,2800.0,18.2663,18.2814,18.2663,18.2814,2800.0
2006-02-01 13:00:00,24.25,24.25,24.24,24.24,11200.0,18.2814,18.2814,18.2739,18.2739,11200.0
2006-02-01 13:05:00,24.24,24.24,24.24,24.24,10800.0,18.2739,18.2739,18.2739,18.2739,10800.0
2006-02-01 13:10:00,24.24,24.24,24.23,24.23,9000.0,18.2739,18.2739,18.2663,18.2663,9000.0
2006-02-01 13:15:00,24.23,24.23,24.22,24.22,4600.0,18.2663,18.2663,18.2588,18.2588,4600.0
2006-02-01 13:20:00,24.22,24.22,24.2,24.21,12600.0,18.2588,18.2588,18.2437,18.2513,12600.0
2006-02-01 13:25:00,24.21,24.21,24.21,24.21,2600.0,18.2513,18.2513,18.2513,18.2513,2600.0
2006-02-01 13:30:00,24.2,24.21,24.2,24.21,24600.0,18.2437,18.2513,18.2437,18.2513,24600.0
2006-02-01 13:35:00,24.21,24.21,24.2,24.2,8200.0,18.2513,18.2513,18.2437,18.2437,8200.0
2006-02-01 13:40:00,24.2,24.23,24.2,24.23,9800.0,18.2437,18.2663,18.2437,18.2663,9800.0
2006-02-01 13:45:00,24.23,24.23,24.19,24.2,24000.0,18.2663,18.2663,18.2362,18.2437,24000.0
2006-02-01 13:50:00,24.2,24.2,24.2,24.2,3600.0,18.2437,18.2437,18.2437,18.2437,3600.0
2006-02-01 13:55:00,24.2,24.2,24.17,24.17,6200.0,18.2437,18.2437,18.2211,18.2211,6200.0
2006-02-01 14:00:00,24.17,24.18,24.17,24.18,12200.0,18.2211,18.2287,18.2211,18.2287,12200.0
2006-02-01 14:05:00,24.18,24.18,24.18,24.18,7800.0,18.2287,18.2287,18.2287,18.2287,7800.0
2006-02-01 14:10:00,24.18,24.19,24.18,24.18,19400.0,18.2287,18.2362,18.2287,18.2287,19400.0
2006-02-01 14:15:00,24.18,24.18,24.18,24.18,7400.0,18.2287,18.2287,18.2287,18.2287,7400.0
2006-02-01 14:20:00,24.18,24.2,24.18,24.18,31800.0,18.2287,18.2437,18.2287,18.2287,31800.0
2006-02-01 14:25:00,24.18,24.18,24.18,24.18,18200.0,18.2287,18.2287,18.2287,18.2287,18200.0
2006-02-01 14:30:00,24.18,24.21,24.16,24.17,61400.0,18.2287,18.2513,18.2136,18.2211,61400.0
2006-02-01 14:35:00,24.17,24.17,24.17,24.17,2800.0,18.2211,18.2211,18.2211,18.2211,2800.0
2006-02-01 14:40:00,24.17,24.17,24.16,24.16,9400.0,18.2211,18.2211,18.2136,18.2136,9400.0
2006-02-01 14:45:00,24.16,24.16,24.16,24.16,28800.0,18.2136,18.2136,18.2136,18.2136,28800.0
2006-02-01 14:50:00,24.16,24.16,24.14,24.14,11200.0,18.2136,18.2136,18.1985,18.1985,11200.0
2006-02-01 14:55:00,24.14,24.14,24.05,24.05,31400.0,18.1985,18.1985,18.1306,18.1306,31400.0
2006-02-01 15:00:00,24.05,24.11,24.05,24.11,33000.0,18.1306,18.1759,18.1306,18.1759,33000.0
2006-02-01 15:05:00,24.11,24.11,24.09,24.09,9800.0,18.1759,18.1759,18.1608,18.1608,9800.0
2006-02-01 15:10:00,24.09,24.1,24.09,24.1,20000.0,18.1608,18.1683,18.1608,18.1683,20000.0
2006-02-01 15:15:00,24.1,24.1,24.09,24.09,32600.0,18.1683,18.1683,18.1608,18.1608,32600.0
2006-02-01 15:20:00,24.08,24.08,24.05,24.06,20200.0,18.1533,18.1533,18.1306,18.1382,20200.0
2006-02-01 15:25:00,24.05,24.06,24.01,24.03,42800.0,18.1306,18.1382,18.1005,18.1156,42800.0
2006-02-01 15:30:00,24.03,24.05,24.03,24.04,52200.0,18.1156,18.1306,18.1156,18.1231,52200.0
2006-02-01 15:35:00,24.04,24.07,24.04,24.05,31400.0,18.1231,18.1457,18.1231,18.1306,31400.0
2006-02-01 15:40:00,24.05,24.05,24.04,24.05,18000.0,18.1306,18.1306,18.1231,18.1306,18000.0
2006-02-01 15:45:00,24.04,24.05,24.03,24.03,125000.0,18.1231,18.1306,18.1156,18.1156,125000.0
2006-02-01 15:50:00,24.03,24.03,24.02,24.02,50000.0,18.1156,18.1156,18.108,18.108,50000.0
2006-02-01 15:55:00,24.02,24.02,24.0,24.0,236600.0,18.108,18.108,18.093,18.093,236600.0
2006-02-02 09:30:00,23.88,23.91,23.88,23.91,130400.0,18.0025,18.0251,18.0025,18.0251,130400.0
2006-02-02 09:35:00,23.91,23.91,23.82,23.82,35600.0,18.0251,18.0251,17.9573,17.9573,35600.0
2006-02-02 09:40:00,23.82,23.85,23.63,23.65,60000.0,17.9573,17.9799,17.814,17.8291,60000.0
2006-02-02 09:45:00,23.67,23.91,23.67,23.86,56200.0,17.8442,18.0251,17.8442,17.9874,56200.0
2006-02-02 09:50:00,23.9,24.04,23.9,23.99,118800.0,18.0176,18.1231,18.0176,18.0854,118800.0
2006-02-02 09:55:00,23.99,24.0,23.98,23.98,37800.0,18.0854,18.093,18.0779,18.0779,37800.0
2006-02-02 10:00:00,23.97,23.97,23.88,23.91,65200.0,18.0703,18.0703,18.0025,18.0251,65200.0
2006-02-02 10:05:00,23.91,24.0,23.91,23.98,41000.0,18.0251,18.093,18.0251,18.0779,41000.0
2006-02-02 10:10:00,23.98,23.99,23.92,23.93,43600.0,18.0779,18.0854,18.0326,18.0402,43600.0
2006-02-02 10:15:00,23.93,23.94,23.92,23.92,136800.0,18.0402,18.0477,18.0326,18.0326,136800.0
2006-02-02 10:20:00,23.92,24.0,23.92,24.0,43200.0,18.0326,18.093,18.0326,18.093,43200.0
2006-02-02 10:25:00,23.98,23.98,23.9,23.92,27200.0,18.0779,18.0779,18.0176,18.0326,27200.0
2006-02-02 10:30:00,23.93,23.96,23.93,23.96,44400.0,18.0402,18.0628,18.0402,18.0628,44400.0
2006-02-02 10:35:00,23.96,23.96,23.95,23.95,160000.0,18.0628,18.0628,18.0553,18.0553,160000.0
2006-02-02 10:40:00,23.96,23.96,23.95,23.96,13200.0,18.0628,18.0628,18.0553,18.0628,13200.0
2006-02-02 10:45:00,23.95,23.95,23.93,23.93,41600.0,18.0553,18.0553,18.0402,18.0402,41600.0
2006-02-02 10:50:00,23.93,23.94,23.87,23.87,26600.0,18.0402,18.0477,17.995,17.995,26600.0
2006-02-02 10:55:00,23.86,23.86,23.81,23.81,29400.0,17.9874,17.9874,17.9497,17.9497,29400.0
2006-02-02 11:00:00,23.81,23.81,23.78,23.78,27800.0,17.9497,17.9497,17.9271,17.9271,27800.0
2006-02-02 11:05:00,23.79,23.79,23.67,23.69,55400.0,17.9346,17.9346,17.8442,17.8593,55400.0
2006-02-02 11:10:00,23.68,23.72,23.68,23.72,21000.0,17.8517,17.8819,17.8517,17.8819,21000.0
2006-02-02 11:15:00,23.73,23.76,23.73,23.76,65000.0,17.8894,17.912,17.8894,17.912,65000.0
2006-02-02 11:20:00,23.75,23.77,23.75,23.77,24600.0,17.9045,17.9196,17.9045,17.9196,24600.0
2006-02-02 11:25:00,23.75,23.75,23.65,23.65,54000.0,17.9045,17.9045,17.8291,17.8291,54000.0
2006-02-02 11:30:00,23.65,23.68,23.63,23.68,68400.0,17.8291,17.8517,17.814,17.8517,68400.0
2006-02-02 11:35:00,23.68,23.72,23.68,23.71,59400.0,17.8517,17.8819,17.8517,17.8743,59400.0
2006-02-02 11:40:00,23.71,23.75,23.71,23.74,13800.0,17.8743,17.9045,17.8743,17.8969,13800.0
2006-02-02 11:45:00,23.75,23.76,23.75,23.75,15200.0,17.9045,17.912,17.9045,17.9045,15200.0
2006-02-02 11:50:00,23.75,23.75,23.73,23.75,19200.0,17.9045,17.9045,17.8894,17.9045,19200.0
2006-02-02 11:55:00,23.75,23.75,23.73,23.73,38200.0,17.9045,17.9045,17.8894,17.8894,38200.0
2006-02-02 12:00:00,23.74,23.74,23.7,23.73,109800.0,17.8969,17.8969,17.8668,17.8894,109800.0
2006-02-02 12:05:00,23.74,23.75,23.73,23.73,6400.0,17.8969,17.9045,17.8894,17.8894,6400.0
2006-02-02 12:10:00,23.73,23.74,23.71,23.74,35400.0,17.8894,17.8969,17.8743,17.8969,35400.0
2006-02-02 12:15:00,23.74,23.79,23.74,23.78,41400.0,17.8969,17.9346,17.8969,17.9271,41400.0
2006-02-02 12:20:00,23.78,23.83,23.78,23.8,21800.0,17.9271,17.9648,17.9271,17.9422,21800.0
2006-02-02 12:25:00,23.8,23.8,23.78,23.78,19200.0,17.9422,17.9422,17.9271,17.9271,19200.0
2006-02-02 12:30:00,23.77,23.77,23.73,23.73,17400.0,17.9196,17.9196,17.8894,17.8894,17400.0
2006-02-02 12:35:00,23.73,23.73,23.73,23.73,9000.0,17.8894,17.8894,17.8894,17.8894,9000.0
2006-02-02 12:40:00,23.73,23.73,23.68,23.68,11600.0,17.8894,17.8894,17.8517,17.8517,11600.0
2006-02-02 12:45:00,23.68,23.68,23.65,23.66,16600.0,17.8517,17.8517,17.8291,17.8366,16600.0
2006-02-02 12:50:00,23.65,23.67,23.65,23.65,31400.0,17.8291,17.8442,17.8291,17.8291,31400.0
2006-02-02 12:55:00,23.65,23.66,23.64,23.64,9400.0,17.8291,17.8366,17.8216,17.8216,9400.0
2006-02-02 13:00:00,23.63,23.63,23.57,23.58,50800.0,17.814,17.814,17.7688,17.7763,50800.0
2006-02-02 13:05:00,23.58,23.59,23.56,23.57,41400.0,17.7763,17.7839,17.7612,17.7688,41400.0
2006-02-02 13:10:00,23.57,23.57,23.52,23.52,23200.0,17.7688,17.7688,17.7311,17.7311,23200.0
2006-02-02 13:15:00,23.52,23.55,23.45,23.54,55200.0,17.7311,17.7537,17.6783,17.7462,55200.0
2006-02-02 13:20:00,23.53,23.53,23.5,23.5,21800.0,17.7386,17.7386,17.716,17.716,21800.0
2006-02-02 13:25:00,23.49,23.49,23.45,23.45,27400.0,17.7085,17.7085,17.6783,17.6783,27400.0
2006-02-02 13:30:00,23.45,23.47,23.43,23.43,75000.0,17.6783,17.6934,17.6632,17.6632,75000.0
2006-02-02 13:35:00,23.43,23.45,23.42,23.43,30000.0,17.6632,17.6783,17.6557,17.6632,30000.0
2006-02-02 13:40:00,23.43,23.44,23.43,23.43,30400.0,17.6632,17.6708,17.6632,17.6632,30400.0
2006-02-02 13:45:00,23.43,23.43,23.41,23.43,24800.0,17.6632,17.6632,17.6482,17.6632,24800.0
2006-02-02 13:50:00,23.43,23.45,23.43,23.45,11200.0,17.6632,17.6783,17.6632,17.6783,11200.0
2006-02-02 13:55:00,23.43,23.43,23.41,23.41,17400.0,17.6632,17.6632,17.6482,17.6482,17400.0
2006-02-02 14:00:00,23.4,23.42,23.4,23.42,23200.0,17.6406,17.6557,17.6406,17.6557,23200.0
2006-02-02 14:05:00,23.41,23.43,23.41,23.43,26000.0,17.6482,17.6632,17.6482,17.6632,26000.0
2006-02-02 14:10:00,23.43,23.49,23.43,23.48,42200.0,17.6632,17.7085,17.6632,17.7009,42200.0
2006-02-02 14:15:00,23.48,23.49,23.48,23.49,51600.0,17.7009,17.7085,17.7009,17.7085,51600.0
2006-02-02 14:20:00,23.48,23.49,23.46,23.46,23200.0,17.7009,17.7085,17.6859,17.6859,23200.0
2006-02-02 14:25:00,23.46,23.46,23.4,23.42,48200.0,17.6859,17.6859,17.6406,17.6557,48200.0
2006-02-02 14:30:00,23.42,23.45,23.41,23.45,43600.0,17.6557,17.6783,17.6482,17.6783,43600.0
2006-02-02 14:35:00,23.45,23.45,23.43,23.43,20800.0,17.6783,17.6783,17.6632,17.6632,20800.0
2006-02-02 14:40:00,23.43,23.43,23.42,23.42,6400.0,17.6632,17.6632,17.6557,17.6557,6400.0
2006-02-02 14:45:00,23.42,23.42,23.4,23.4,17400.0,17.6557,17.6557,17.6406,17.6406,17400.0
2006-02-02 14:50:00,23.41,23.53,23.4,23.53,77800.0,17.6482,17.7386,17.6406,17.7386,77800.0
2006-02-02 14:55:00,23.54,23.57,23.52,23.52,44800.0,17.7462,17.7688,17.7311,17.7311,44800.0
2006-02-02 15:00:00,23.52,23.55,23.51,23.55,42800.0,17.7311,17.7537,17.7236,17.7537,42800.0
2006-02-02 15:05:00,23.55,23.6,23.55,23.58,43600.0,17.7537,17.7914,17.7537,17.7763,43600.0
2006-02-02 15:10:00,23.58,23.61,23.53,23.53,83400.0,17.7763,17.7989,17.7386,17.7386,83400.0
2006-02-02 15:15:00,23.53,23.53,23.5,23.5,33600.0,17.7386,17.7386,17.716,17.716,33600.0
2006-02-02 15:20:00,23.5,23.51,23.49,23.49,139400.0,17.716,17.7236,17.7085,17.7085,139400.0
2006-02-02 15:25:00,23.5,23.52,23.49,23.52,59200.0,17.716,17.7311,17.7085,17.7311,59200.0
2006-02-02 15:30:00,23.52,23.58,23.52,23.57,38000.0,17.7311,17.7763,17.7311,17.7688,38000.0
2006-02-02 15:35:00,23.57,23.57,23.56,23.57,12200.0,17.7688,17.7688,17.7612,17.7688,12200.0
2006-02-02 15:40:00,23.57,23.6,23.56,23.6,75400.0,17.7688,17.7914,17.7612,17.7914,75400.0
2006-02-02 15:45:00,23.6,23.61,23.59,23.6,179200.0,17.7914,17.7989,17.7839,17.7914,179200.0
2006-02-02 15:50:00,23.6,23.61,23.59,23.61,167000.0,17.7914,17.7989,17.7839,17.7989,167000.0
2006-02-02 15:55:00,23.61,23.61,23.59,23.6,159800.0,17.7989,17.7989,17.7839,17.7914,159800.0
2006-02-03 09:30:00,23.61,23.63,23.56,23.63,56600.0,17.7989,17.814,17.7612,17.814,56600.0
2006-02-03 09:35:00,23.64,23.64,23.41,23.41,50200.0,17.8216,17.8216,17.6482,17.6482,50200.0
2006-02-03 09:40:00,23.41,23.46,23.33,23.45,43200.0,17.6482,17.6859,17.5879,17.6783,43200.0
2006-02-03 09:45:00,23.45,23.58,23.45,23.56,39000.0,17.6783,17.7763,17.6783,17.7612,39000.0
2006-02-03 09:50:00,23.56,23.56,23.5,23.5,18600.0,17.7612,17.7612,17.716,17.716,18600.0
2006-02-03 09:55:00,23.5,23.5,23.38,23.38,34400.0,17.716,17.716,17.6256,17.6256,34400.0
2006-02-03 10:00:00,23.39,23.4,23.34,23.36,56200.0,17.6331,17.6406,17.5954,17.6105,56200.0
2006-02-03 10:05:00,23.35,23.38,23.34,23.35,49800.0,17.6029,17.6256,17.5954,17.6029,49800.0
2006-02-03 10:10:00,23.35,23.38,23.35,23.38,61800.0,17.6029,17.6256,17.6029,17.6256,61800.0
2006-02-03 10:15:00,23.38,23.38,23.38,23.38,93400.0,17.6256,17.6256,17.6256,17.6256,93400.0
2006-02-03 10:20:00,23.38,23.47,23.38,23.47,37000.0,17.6256,17.6934,17.6256,17.6934,37000.0
2006-02-03 10:25:00,23.47,23.49,23.45,23.45,8400.0,17.6934,17.7085,17.6783,17.6783,8400.0
2006-02-03 10:30:00,23.45,23.45,23.42,23.42,14200.0,17.6783,17.6783,17.6557,17.6557,14200.0
2006-02-03 10:35:00,23.42,23.43,23.41,23.42,14800.0,17.6557,17.6632,17.6482,17.6557,14800.0
2006-02-03 10:40:00,23.42,23.42,23.4,23.41,13600.0,17.6557,17.6557,17.6406,17.6482,13600.0
2006-02-03 10:45:00,23.4,23.41,23.39,23.39,19200.0,17.6406,17.6482,17.6331,17.6331,19200.0
2006-02-03 10:50:00,23.39,23.42,23.39,23.42,22000.0,17.6331,17.6557,17.6331,17.6557,22000.0
2006-02-03 10:55:00,23.42,23.5,23.42,23.45,63800.0,17.6557,17.716,17.6557,17.6783,63800.0
2006-02-03 11:00:00,23.46,23.48,23.46,23.47,23800.0,17.6859,17.7009,17.6859,17.6934,23800.0
2006-02-03 11:05:00,23.46,23.47,23.46,23.47,9800.0,17.6859,17.6934,17.6859,17.6934,9800.0
2006-02-03 11:10:00,23.47,23.58,23.47,23.58,139200.0,17.6934,17.7763,17.6934,17.7763,139200.0
2006-02-03 11:15:00,23.58,23.6,23.58,23.6,95600.0,17.7763,17.7914,17.7763,17.7914,95600.0
2006-02-03 11:20:00,23.6,23.6,23.59,23.6,13000.0,17.7914,17.7914,17.7839,17.7914,13000.0
2006-02-03 11:25:00,23.6,23.6,23.59,23.59,11000.0,17.7914,17.7914,17.7839,17.7839,11000.0
2006-02-03 11:30:00,23.57,23.57,23.5,23.5,7600.0,17.7688,17.7688,17.716,17.716,7600.0
2006-02-03 11:35:00,23.5,23.54,23.5,23.53,115400.0,17.716,17.7462,17.716,17.7386,115400.0
2006-02-03 11:40:00,23.53,23.58,23.53,23.56,20600.0,17.7386,17.7763,17.7386,17.7612,20600.0
2006-02-03 11:45:00,23.56,23.56,23.55,23.56,69800.0,17.7612,17.7612,17.7537,17.7612,69800.0
2006-02-03 11:50:00,23.56,23.6,23.56,23.6,39800.0,17.7612,17.7914,17.7612,17.7914,39800.0
2006-02-03 11:55:00,23.6,23.61,23.6,23.6,18400.0,17.7914,17.7989,17.7914,17.7914,18400.0
2006-02-03 12:00:00,23.59,23.59,23.58,23.58,5600.0,17.7839,17.7839,17.7763,17.7763,5600.0
2006-02-03 12:05:00,23.58,23.58,23.57,23.58,13000.0,17.7763,17.7763,17.7688,17.7763,13000.0
2006-02-03 12:10:00,23.58,23.59,23.58,23.58,9000.0,17.7763,17.7839,17.7763,17.7763,9000.0
2006-02-03 12:15:00,23.58,23.58,23.58,23.58,4400.0,17.7763,17.7763,17.7763,17.7763,4400.0
2006-02-03 12:20:00,23.58,23.58,23.57,23.57,5200.0,17.7763,17.7763,17.7688,17.7688,5200.0
2006-02-03 12:25:00,23.57,23.57,23.57,23.57,1000.0,17.7688,17.7688,17.7688,17.7688,1000.0
2006-02-03 12:30:00,23.57,23.57,23.54,23.55,9600.0,17.7688,17.7688,17.7462,17.7537,9600.0
2006-02-03 12:35:00,23.55,23.56,23.54,23.56,6600.0,17.7537,17.7612,17.7462,17.7612,6600.0
2006-02-03 12:40:00,23.56,23.56,23.55,23.55,18600.0,17.7612,17.7612,17.7537,17.7537,18600.0
2006-02-03 12:45:00,23.55,23.56,23.55,23.55,7200.0,17.7537,17.7612,17.7537,17.7537,7200.0
2006-02-03 12:50:00,23.55,23.6,23.55,23.6,23000.0,17.7537,17.7914,17.7537,17.7914,23000.0
2006-02-03 12:55:00,23.6,23.6,23.6,23.6,13800.0,17.7914,17.7914,17.7914,17.7914,13800.0
2006-02-03 13:00:00,23.6,23.6,23.59,23.6,15000.0,17.7914,17.7914,17.7839,17.7914,15000.0
2006-02-03 13:05:00,23.6,23.6,23.59,23.6,9600.0,17.7914,17.7914,17.7839,17.7914,9600.0
2006-02-03 13:10:00,23.6,23.6,23.59,23.59,14800.0,17.7914,17.7914,17.7839,17.7839,14800.0
2006-02-03 13:15:00,23.59,23.61,23.59,23.59,21400.0,17.7839,17.7989,17.7839,17.7839,21400.0
2006-02-03 13:20:00,23.6,23.6,23.6,23.6,27600.0,17.7914,17.7914,17.7914,17.7914,27600.0
2006-02-03 13:25:00,23.61,23.61,23.6,23.6,176200.0,17.7989,17.7989,17.7914,17.7914,176200.0
2006-02-03 13:30:00,23.6,23.6,23.59,23.59,17400.0,17.7914,17.7914,17.7839,17.7839,17400.0
2006-02-03 13:35:00,23.59,23.6,23.59,23.59,8000.0,17.7839,17.7914,17.7839,17.7839,8000.0
2006-02-03 13:40:00,23.6,23.6,23.6,23.6,6800.0,17.7914,17.7914,17.7914,17.7914,6800.0
2006-02-03 13:45:00,23.6,23.6,23.6,23.6,40600.0,17.7914,17.7914,17.7914,17.7914,40600.0
2006-02-03 13:50:00,23.6,23.6,23.59,23.59,14000.0,17.7914,17.7914,17.7839,17.7839,14000.0
2006-02-03 13:55:00,23.6,23.6,23.58,23.58,3000.0,17.7914,17.7914,17.7763,17.7763,3000.0
2006-02-03 14:00:00,23.57,23.57,23.56,23.57,55400.0,17.7688,17.7688,17.7612,17.7688,55400.0
2006-02-03 14:05:00,23.56,23.56,23.55,23.55,3200.0,17.7612,17.7612,17.7537,17.7537,3200.0
2006-02-03 14:10:00,23.55,23.55,23.53,23.53,5800.0,17.7537,17.7537,17.7386,17.7386,5800.0
2006-02-03 14:15:00,23.52,23.52,23.5,23.5,3200.0,17.7311,17.7311,17.716,17.716,3200.0
2006-02-03 14:20:00,23.5,23.55,23.5,23.55,11400.0,17.716,17.7537,17.716,17.7537,11400.0
2006-02-03 14:25:00,23.55,23.55,23.55,23.55,7400.0,17.7537,17.7537,17.7537,17.7537,7400.0
2006-02-03 14:30:00,23.55,23.58,23.55,23.58,11800.0,17.7537,17.7763,17.7537,17.7763,11800.0
2006-02-03 14:35:00,23.58,23.6,23.58,23.6,10800.0,17.7763,17.7914,17.7763,17.7914,10800.0
2006-02-03 14:40:00,23.6,23.61,23.6,23.6,22800.0,17.7914,17.7989,17.7914,17.7914,22800.0
2006-02-03 14:45:00,23.6,23.61,23.6,23.6,15800.0,17.7914,17.7989,17.7914,17.7914,15800.0
2006-02-03 14:50:00,23.6,23.61,23.59,23.59,52800.0,17.7914,17.7989,17.7839,17.7839,52800.0
2006-02-03 14:55:00,23.59,23.61,23.58,23.58,22200.0,17.7839,17.7989,17.7763,17.7763,22200.0
2006-02-03 15:00:00,23.58,23.59,23.57,23.57,95400.0,17.7763,17.7839,17.7688,17.7688,95400.0
2006-02-03 15:05:00,23.57,23.58,23.57,23.57,7200.0,17.7688,17.7763,17.7688,17.7688,7200.0
2006-02-03 15:10:00,23.58,23.58,23.57,23.58,29200.0,17.7763,17.7763,17.7688,17.7763,29200.0
2006-02-03 15:15:00,23.58,23.59,23.57,23.59,23800.0,17.7763,17.7839,17.7688,17.7839,23800.0
2006-02-03 15:20:00,23.59,23.61,23.59,23.6,30800.0,17.7839,17.7989,17.7839,17.7914,30800.0
2006-02-03 15:25:00,23.6,23.65,23.6,23.63,28000.0,17.7914,17.8291,17.7914,17.814,28000.0
2006-02-03 15:30:00,23.62,23.62,23.61,23.61,47400.0,17.8065,17.8065,17.7989,17.7989,47400.0
2006-02-03 15:35:00,23.61,23.63,23.61,23.63,69200.0,17.7989,17.814,17.7989,17.814,69200.0
2006-02-03 15:40:00,23.63,23.64,23.6,23.64,81400.0,17.814,17.8216,17.7914,17.8216,81400.0
2006-02-03 15:45:00,23.64,23.64,23.62,23.63,77200.0,17.8216,17.8216,17.8065,17.814,77200.0
2006-02-03 15:50:00,23.63,23.63,23.62,23.63,13000.0,17.814,17.814,17.8065,17.814,13000.0
2006-02-03 15:55:00,23.63,23.64,23.63,23.64,38000.0,17.814,17.8216,17.814,17.8216,38000.0
2006-02-06 09:30:00,23.77,23.79,23.75,23.75,21800.0,17.9196,17.9346,17.9045,17.9045,21800.0
2006-02-06 09:35:00,23.75,23.77,23.75,23.77,1600.0,17.9045,17.9196,17.9045,17.9196,1600.0
2006-02-06 09:40:00,23.77,23.93,23.77,23.85,24800.0,17.9196,18.0402,17.9196,17.9799,24800.0
2006-02-06 09:45:00,23.85,23.86,23.78,23.79,172600.0,17.9799,17.9874,17.9271,17.9346,172600.0
2006-02-06 09:50:00,23.79,23.93,23.79,23.9,19000.0,17.9346,18.0402,17.9346,18.0176,19000.0
2006-02-06 09:55:00,23.9,23.95,23.9,23.94,6600.0,18.0176,18.0553,18.0176,18.0477,6600.0
2006-02-06 10:00:00,23.95,23.95,23.9,23.92,67400.0,18.0553,18.0553,18.0176,18.0326,67400.0
2006-02-06 10:05:00,23.92,23.96,23.92,23.95,42600.0,18.0326,18.0628,18.0326,18.0553,42600.0
2006-02-06 10:10:00,23.96,24.0,23.95,24.0,66600.0,18.0628,18.093,18.0553,18.093,66600.0
2006-02-06 10:15:00,23.98,24.03,23.98,24.0,53400.0,18.0779,18.1156,18.0779,18.093,53400.0
2006-02-06 10:20:00,24.0,24.01,24.0,24.0,29200.0,18.093,18.1005,18.093,18.093,29200.0
2006-02-06 10:25:00,24.0,24.0,23.95,23.95,29000.0,18.093,18.093,18.0553,18.0553,29000.0
2006-02-06 10:30:00,23.95,23.96,23.94,23.94,11000.0,18.0553,18.0628,18.0477,18.0477,11000.0
2006-02-06 10:35:00,23.96,23.99,23.96,23.99,6800.0,18.0628,18.0854,18.0628,18.0854,6800.0
2006-02-06 10:40:00,23.98,23.99,23.93,23.93,74000.0,18.0779,18.0854,18.0402,18.0402,74000.0
2006-02-06 10:45:00,23.93,24.0,23.92,23.97,37400.0,18.0402,18.093,18.0326,18.0703,37400.0
2006-02-06 10:50:00,23.95,24.0,23.94,24.0,69400.0,18.0553,18.093,18.0477,18.093,69400.0
2006-02-06 10:55:00,23.98,23.98,23.97,23.98,5000.0,18.0779,18.0779,18.0703,18.0779,5000.0
2006-02-06 11:00:00,23.99,24.0,23.99,24.0,5200.0,18.0854,18.093,18.0854,18.093,5200.0
2006-02-06 11:05:00,24.0,24.02,24.0,24.02,24800.0,18.093,18.108,18.093,18.108,24800.0
2006-02-06 11:10:00,24.02,24.02,24.0,24.0,4200.0,18.108,18.108,18.093,18.093,4200.0
2006-02-06 11:15:00,24.0,24.02,24.0,24.0,17600.0,18.093,18.108,18.093,18.093,17600.0
2006-02-06 11:20:00,24.0,24.02,24.0,24.02,980200.0,18.093,18.108,18.093,18.108,980200.0
2006-02-06 11:25:00,24.02,24.03,24.01,24.01,6000.0,18.108,18.1156,18.1005,18.1005,6000.0
2006-02-06 11:30:00,24.0,24.01,24.0,24.01,3000.0,18.093,18.1005,18.093,18.1005,3000.0
2006-02-06 11:35:00,24.02,24.03,24.0,24.02,30200.0,18.108,18.1156,18.093,18.108,30200.0
2006-02-06 11:40:00,24.03,24.03,24.02,24.02,5000.0,18.1156,18.1156,18.108,18.108,5000.0
2006-02-06 11:45:00,24.02,24.02,23.98,23.99,328200.0,18.108,18.108,18.0779,18.0854,328200.0
2006-02-06 11:50:00,23.99,24.0,23.98,23.98,14000.0,18.0854,18.093,18.0779,18.0779,14000.0
2006-02-06 11:55:00,23.99,23.99,23.99,23.99,5000.0,18.0854,18.0854,18.0854,18.0854,5000.0
2006-02-06 12:00:00,23.99,24.0,23.99,23.99,7200.0,18.0854,18.093,18.0854,18.0854,7200.0
2006-02-06 12:05:00,23.99,24.0,23.99,24.0,10000.0,18.0854,18.093,18.0854,18.093,10000.0
2006-02-06 12:10:00,24.0,24.0,24.0,24.0,1400.0,18.093,18.093,18.093,18.093,1400.0
2006-02-06 12:15:00,24.0,24.0,23.99,23.99,2800.0,18.093,18.093,18.0854,18.0854,2800.0
2006-02-06 12:20:00,24.0,24.0,24.0,24.0,2400.0,18.093,18.093,18.093,18.093,2400.0
2006-02-06 12:25:00,24.0,24.0,23.99,24.0,6200.0,18.093,18.093,18.0854,18.093,6200.0
2006-02-06 12:30:00,23.99,24.0,23.99,24.0,1800.0,18.0854,18.093,18.0854,18.093,1800.0
2006-02-06 12:35:00,24.0,24.0,23.99,23.99,3200.0,18.093,18.093,18.0854,18.0854,3200.0
2006-02-06 12:40:00,23.99,23.99,23.99,23.99,4600.0,18.0854,18.0854,18.0854,18.0854,4600.0
2006-02-06 12:45:00,23.99,23.99,23.99,23.99,0.0,18.0854,18.0854,18.0854,18.0854,0.0
2006-02-06 12:50:00,23.99,23.99,23.99,23.99,12600.0,18.0854,18.0854,18.0854,18.0854,12600.0
2006-02-06 12:55:00,23.99,23.99,23.99,23.99,17200.0,18.0854,18.0854,18.0854,18.0854,17200.0
2006-02-06 13:00:00,23.99,23.99,23.99,23.99,2200.0,18.0854,18.0854,18.0854,18.0854,2200.0
2006-02-06 13:05:00,23.99,23.99,23.99,23.99,4000.0,18.0854,18.0854,18.0854,18.0854,4000.0
2006-02-06 13:10:00,23.99,23.99,23.99,23.99,12000.0,18.0854,18.0854,18.0854,18.0854,12000.0
2006-02-06 13:15:00,23.99,23.99,23.99,23.99,32200.0,18.0854,18.0854,18.0854,18.0854,32200.0
2006-02-06 13:20:00,23.99,23.99,23.98,23.98,3000.0,18.0854,18.0854,18.0779,18.0779,3000.0
2006-02-06 13:25:00,23.98,23.98,23.95,23.96,34800.0,18.0779,18.0779,18.0553,18.0628,34800.0
2006-02-06 13:30:00,23.97,23.97,23.97,23.97,6400.0,18.0703,18.0703,18.0703,18.0703,6400.0
2006-02-06 13:35:00,23.97,23.97,23.97,23.97,1800.0,18.0703,18.0703,18.0703,18.0703,1800.0
2006-02-06 13:40:00,23.97,23.97,23.96,23.97,6600.0,18.0703,18.0703,18.0628,18.0703,6600.0
2006-02-06 13:45:00,23.96,23.98,23.96,23.98,19600.0,18.0628,18.0779,18.0628,18.0779,19600.0
2006-02-06 13:50:00,23.98,23.99,23.95,23.96,5800.0,18.0779,18.0854,18.0553,18.0628,5800.0
2006-02-06 13:55:00,23.97,24.0,23.97,24.0,6400.0,18.0703,18.093,18.0703,18.093,6400.0
2006-02-06 14:00:00,23.99,23.99,23.96,23.96,5400.0,18.0854,18.0854,18.0628,18.0628,5400.0
2006-02-06 14:05:00,23.96,23.96,23.93,23.94,5800.0,18.0628,18.0628,18.0402,18.0477,5800.0
2006-02-06 14:10:00,23.95,23.96,23.95,23.96,2800.0,18.0553,18.0628,18.0553,18.0628,2800.0
2006-02-06 14:15:00,23.96,23.96,23.94,23.95,10400.0,18.0628,18.0628,18.0477,18.0553,10400.0
2006-02-06 14:20:00,23.95,24.0,23.95,23.98,11000.0,18.0553,18.093,18.0553,18.0779,11000.0
2006-02-06 14:25:00,23.97,23.99,23.97,23.99,9800.0,18.0703,18.0854,18.0703,18.0854,9800.0
2006-02-06 14:30:00,23.99,24.0,23.99,24.0,4400.0,18.0854,18.093,18.0854,18.093,4400.0
2006-02-06 14:35:00,24.0,24.02,23.98,23.99,8800.0,18.093,18.108,18.0779,18.0854,8800.0
2006-02-06 14:40:00,23.99,23.99,23.98,23.99,5000.0,18.0854,18.0854,18.0779,18.0854,5000.0
2006-02-06 14:45:00,23.98,23.99,23.98,23.99,9400.0,18.0779,18.0854,18.0779,18.0854,9400.0
2006-02-06 14:50:00,23.99,24.0,23.99,24.0,13800.0,18.0854,18.093,18.0854,18.093,13800.0
2006-02-06 14:55:00,23.99,23.99,23.97,23.98,8800.0,18.0854,18.0854,18.0703,18.0779,8800.0
2006-02-06 15:00:00,23.98,23.99,23.96,23.97,9200.0,18.0779,18.0854,18.0628,18.0703,9200.0
2006-02-06 15:05:00,23.97,23.99,23.96,23.99,36600.0,18.0703,18.0854,18.0628,18.0854,36600.0
2006-02-06 15:10:00,23.97,23.99,23.97,23.99,5400.0,18.0703,18.0854,18.0703,18.0854,5400.0
2006-02-06 15:15:00,23.99,23.99,23.97,23.98,20000.0,18.0854,18.0854,18.0703,18.0779,20000.0
2006-02-06 15:20:00,23.98,23.98,23.96,23.96,45400.0,18.0779,18.0779,18.0628,18.0628,45400.0
2006-02-06 15:25:00,23.96,23.99,23.96,23.98,19600.0,18.0628,18.0854,18.0628,18.0779,19600.0
2006-02-06 15:30:00,23.98,23.99,23.96,23.99,12400.0,18.0779,18.0854,18.0628,18.0854,12400.0
2006-02-06 15:35:00,23.99,24.02,23.99,24.0,23600.0,18.0854,18.108,18.0854,18.093,23600.0
2006-02-06 15:40:00,24.0,24.02,23.99,24.02,21800.0,18.093,18.108,18.0854,18.108,21800.0
2006-02-06 15:45:00,24.01,24.02,24.0,24.01,31200.0,18.1005,18.108,18.093,18.1005,31200.0
2006-02-06 15:50:00,24.01,24.05,24.01,24.05,37000.0,18.1005,18.1306,18.1005,18.1306,37000.0
2006-02-06 15:55:00,24.05,24.07,24.02,24.04,35800.0,18.1306,18.1457,18.108,18.1231,35800.0
2006-02-07 09:30:00,24.04,24.05,24.02,24.03,12000.0,18.1231,18.1306,18.108,18.1156,12000.0
2006-02-07 09:35:00,24.02,24.02,23.98,23.99,18600.0,18.108,18.108,18.0779,18.0854,18600.0
2006-02-07 09:40:00,24.0,24.01,23.98,24.0,17200.0,18.093,18.1005,18.0779,18.093,17200.0
2006-02-07 09:45:00,24.03,24.14,24.03,24.03,32200.0,18.1156,18.1985,18.1156,18.1156,32200.0
2006-02-07 09:50:00,24.03,24.15,24.0,24.15,35400.0,18.1156,18.206,18.093,18.206,35400.0
2006-02-07 09:55:00,24.15,24.15,24.07,24.08,12000.0,18.206,18.206,18.1457,18.1533,12000.0
2006-02-07 10:00:00,24.08,24.1,24.07,24.08,15200.0,18.1533,18.1683,18.1457,18.1533,15200.0
2006-02-07 10:05:00,24.08,24.08,24.03,24.08,10000.0,18.1533,18.1533,18.1156,18.1533,10000.0
2006-02-07 10:10:00,24.08,24.09,24.07,24.07,49800.0,18.1533,18.1608,18.1457,18.1457,49800.0
2006-02-07 10:15:00,24.07,24.07,24.03,24.03,38800.0,18.1457,18.1457,18.1156,18.1156,38800.0
2006-02-07 10:20:00,24.03,24.04,23.99,23.99,49800.0,18.1156,18.1231,18.0854,18.0854,49800.0
2006-02-07 10:25:00,23.99,23.99,23.95,23.97,27200.0,18.0854,18.0854,18.0553,18.0703,27200.0
2006-02-07 10:30:00,23.97,24.0,23.97,23.98,78600.0,18.0703,18.093,18.0703,18.0779,78600.0
2006-02-07 10:35:00,23.97,24.0,23.97,23.98,30000.0,18.0703,18.093,18.0703,18.0779,30000.0
2006-02-07 10:40:00,23.97,23.97,23.95,23.96,16600.0,18.0703,18.0703,18.0553,18.0628,16600.0
2006-02-07 10:45:00,23.96,24.0,23.96,24.0,32600.0,18.0628,18.093,18.0628,18.093,32600.0
2006-02-07 10:50:00,24.0,24.0,23.99,24.0,18000.0,18.093,18.093,18.0854,18.093,18000.0
2006-02-07 10:55:00,24.0,24.0,23.99,23.99,10000.0,18.093,18.093,18.0854,18.0854,10000.0
2006-02-07 11:00:00,23.99,24.02,23.99,24.02,30600.0,18.0854,18.108,18.0854,18.108,30600.0
2006-02-07 11:05:00,24.02,24.03,24.0,24.0,57800.0,18.108,18.1156,18.093,18.093,57800.0
2006-02-07 11:10:00,24.0,24.02,23.99,24.02,12000.0,18.093,18.108,18.0854,18.108,12000.0
2006-02-07 11:15:00,24.02,24.03,24.02,24.03,4800.0,18.108,18.1156,18.108,18.1156,4800.0
2006-02-07 11:20:00,24.02,24.03,24.02,24.02,17600.0,18.108,18.1156,18.108,18.108,17600.0
2006-02-07 11:25:00,24.03,24.03,24.01,24.01,22400.0,18.1156,18.1156,18.1005,18.1005,22400.0
2006-02-07 11:30:00,24.01,24.04,24.01,24.04,29400.0,18.1005,18.1231,18.1005,18.1231,29400.0
2006-02-07 11:35:00,24.04,24.04,24.02,24.02,35800.0,18.1231,18.1231,18.108,18.108,35800.0
2006-02-07 11:40:00,24.02,24.03,24.02,24.02,42600.0,18.108,18.1156,18.108,18.108,42600.0
2006-02-07 11:45:00,24.02,24.03,24.02,24.03,12400.0,18.108,18.1156,18.108,18.1156,12400.0
2006-02-07 11:50:00,24.03,24.03,24.01,24.02,33200.0,18.1156,18.1156,18.1005,18.108,33200.0
2006-02-07 11:55:00,24.03,24.03,24.02,24.03,92800.0,18.1156,18.1156,18.108,18.1156,92800.0
2006-02-07 12:00:00,24.03,24.08,24.03,24.05,92400.0,18.1156,18.1533,18.1156,18.1306,92400.0
2006-02-07 12:05:00,24.05,24.05,24.03,24.03,26400.0,18.1306,18.1306,18.1156,18.1156,26400.0
2006-02-07 12:10:00,24.03,24.04,24.01,24.02,51000.0,18.1156,18.1231,18.1005,18.108,51000.0
2006-02-07 12:15:00,24.01,24.04,24.01,24.02,92200.0,18.1005,18.1231,18.1005,18.108,92200.0
2006-02-07 12:20:00,24.03,24.03,24.01,24.02,14600.0,18.1156,18.1156,18.1005,18.108,14600.0
2006-02-07 12:25:00,24.03,24.03,24.01,24.02,92200.0,18.1156,18.1156,18.1005,18.108,92200.0
2006-02-07 12:30:00,24.02,24.02,24.0,24.0,127600.0,18.108,18.108,18.093,18.093,127600.0
2006-02-07 12:35:00,24.0,24.01,24.0,24.01,79000.0,18.093,18.1005,18.093,18.1005,79000.0
2006-02-07 12:40:00,24.0,24.03,24.0,24.0,139400.0,18.093,18.1156,18.093,18.093,139400.0
2006-02-07 12:45:00,24.0,24.01,24.0,24.0,5400.0,18.093,18.1005,18.093,18.093,5400.0
2006-02-07 12:50:00,24.0,24.0,24.0,24.0,9600.0,18.093,18.093,18.093,18.093,9600.0
2006-02-07 12:55:00,24.0,24.02,24.0,24.0,15000.0,18.093,18.108,18.093,18.093,15000.0
2006-02-07 13:00:00,24.0,24.01,24.0,24.0,43200.0,18.093,18.1005,18.093,18.093,43200.0
2006-02-07 13:05:00,24.0,24.0,23.95,23.95,32400.0,18.093,18.093,18.0553,18.0553,32400.0
2006-02-07 13:10:00,23.96,23.96,23.85,23.86,43600.0,18.0628,18.0628,17.9799,17.9874,43600.0
2006-02-07 13:15:00,23.87,23.87,23.84,23.84,18600.0,17.995,17.995,17.9723,17.9723,18600.0
2006-02-07 13:20:00,23.85,23.88,23.84,23.86,18200.0,17.9799,18.0025,17.9723,17.9874,18200.0
2006-02-07 13:25:00,23.86,23.86,23.82,23.82,22200.0,17.9874,17.9874,17.9573,17.9573,22200.0
2006-02-07 13:30:00,23.82,23.82,23.81,23.81,7800.0,17.9573,17.9573,17.9497,17.9497,7800.0
2006-02-07 13:35:00,23.81,23.81,23.75,23.77,21200.0,17.9497,17.9497,17.9045,17.9196,21200.0
2006-02-07 13:40:00,23.77,23.8,23.75,23.79,20200.0,17.9196,17.9422,17.9045,17.9346,20200.0
2006-02-07 13:45:00,23.79,23.82,23.79,23.82,13600.0,17.9346,17.9573,17.9346,17.9573,13600.0
2006-02-07 13:50:00,23.83,23.84,23.82,23.82,17400.0,17.9648,17.9723,17.9573,17.9573,17400.0
2006-02-07 13:55:00,23.81,23.85,23.81,23.82,17800.0,17.9497,17.9799,17.9497,17.9573,17800.0
2006-02-07 14:00:00,23.82,23.83,23.81,23.83,17400.0,17.9573,17.9648,17.9497,17.9648,17400.0
2006-02-07 14:05:00,23.83,23.83,23.82,23.82,8200.0,17.9648,17.9648,17.9573,17.9573,8200.0
2006-02-07 14:10:00,23.82,23.82,23.81,23.82,19200.0,17.9573,17.9573,17.9497,17.9573,19200.0
2006-02-07 14:15:00,23.82,23.82,23.81,23.81,16200.0,17.9573,17.9573,17.9497,17.9497,16200.0
2006-02-07 14:20:00,23.81,23.83,23.81,23.82,25400.0,17.9497,17.9648,17.9497,17.9573,25400.0
2006-02-07 14:25:00,23.81,23.84,23.81,23.82,27000.0,17.9497,17.9723,17.9497,17.9573,27000.0
2006-02-07 14:30:00,23.82,23.83,23.81,23.81,79800.0,17.9573,17.9648,17.9497,17.9497,79800.0
2006-02-07 14:35:00,23.81,23.86,23.81,23.86,50200.0,17.9497,17.9874,17.9497,17.9874,50200.0
2006-02-07 14:40:00,23.86,23.87,23.84,23.85,58400.0,17.9874,17.995,17.9723,17.9799,58400.0
2006-02-07 14:45:00,23.85,23.86,23.84,23.86,82600.0,17.9799,17.9874,17.9723,17.9874,82600.0
2006-02-07 14:50:00,23.86,23.86,23.8,23.8,35400.0,17.9874,17.9874,17.9422,17.9422,35400.0
2006-02-07 14:55:00,23.8,23.86,23.79,23.79,136000.0,17.9422,17.9874,17.9346,17.9346,136000.0
2006-02-07 15:00:00,23.79,23.8,23.75,23.77,55800.0,17.9346,17.9422,17.9045,17.9196,55800.0
2006-02-07 15:05:00,23.77,23.79,23.76,23.79,47600.0,17.9196,17.9346,17.912,17.9346,47600.0
2006-02-07 15:10:00,23.79,23.79,23.75,23.75,27800.0,17.9346,17.9346,17.9045,17.9045,27800.0
2006-02-07 15:15:00,23.75,23.76,23.68,23.7,81600.0,17.9045,17.912,17.8517,17.8668,81600.0
2006-02-07 15:20:00,23.7,23.74,23.69,23.74,32400.0,17.8668,17.8969,17.8593,17.8969,32400.0
2006-02-07 15:25:00,23.74,23.74,23.72,23.73,21400.0,17.8969,17.8969,17.8819,17.8894,21400.0
2006-02-07 15:30:00,23.73,23.73,23.65,23.65,54000.0,17.8894,17.8894,17.8291,17.8291,54000.0
2006-02-07 15:35:00,23.65,23.68,23.65,23.67,142600.0,17.8291,17.8517,17.8291,17.8442,142600.0
2006-02-07 15:40:00,23.67,23.68,23.64,23.68,51800.0,17.8442,17.8517,17.8216,17.8517,51800.0
2006-02-07 15:45:00,23.68,23.68,23.63,23.63,61200.0,17.8517,17.8517,17.814,17.814,61200.0
2006-02-07 15:50:00,23.63,23.68,23.63,23.66,70200.0,17.814,17.8517,17.814,17.8366,70200.0
2006-02-07 15:55:00,23.67,23.67,23.62,23.63,61000.0,17.8442,17.8442,17.8065,17.814,61000.0
2006-02-08 09:30:00,23.73,23.73,23.73,23.73,8600.0,17.8894,17.8894,17.8894,17.8894,8600.0
2006-02-08 09:35:00,23.75,23.79,23.75,23.75,37000.0,17.9045,17.9346,17.9045,17.9045,37000.0
2006-02-08 09:40:00,23.75,23.75,23.7,23.7,37600.0,17.9045,17.9045,17.8668,17.8668,37600.0
2006-02-08 09:45:00,23.69,23.7,23.55,23.59,31400.0,17.8593,17.8668,17.7537,17.7839,31400.0
2006-02-08 09:50:00,23.59,23.63,23.58,23.58,237200.0,17.7839,17.814,17.7763,17.7763,237200.0
2006-02-08 09:55:00,23.58,23.58,23.51,23.52,95600.0,17.7763,17.7763,17.7236,17.7311,95600.0
2006-02-08 10:00:00,23.52,23.53,23.5,23.5,25000.0,17.7311,17.7386,17.716,17.716,25000.0
2006-02-08 10:05:00,23.5,23.52,23.48,23.48,106200.0,17.716,17.7311,17.7009,17.7009,106200.0
2006-02-08 10:10:00,23.48,23.5,23.48,23.5,20000.0,17.7009,17.716,17.7009,17.716,20000.0
2006-02-08 10:15:00,23.5,23.51,23.49,23.5,162600.0,17.716,17.7236,17.7085,17.716,162600.0
2006-02-08 10:20:00,23.5,23.54,23.5,23.5,56600.0,17.716,17.7462,17.716,17.716,56600.0
2006-02-08 10:25:00,23.53,23.58,23.52,23.57,47400.0,17.7386,17.7763,17.7311,17.7688,47400.0
2006-02-08 10:30:00,23.58,23.71,23.56,23.58,85800.0,17.7763,17.8743,17.7612,17.7763,85800.0
2006-02-08 10:35:00,23.58,23.61,23.58,23.6,278200.0,17.7763,17.7989,17.7763,17.7914,278200.0
2006-02-08 10:40:00,23.6,23.61,23.57,23.57,8400.0,17.7914,17.7989,17.7688,17.7688,8400.0
2006-02-08 10:45:00,23.56,23.56,23.5,23.5,94400.0,17.7612,17.7612,17.716,17.716,94400.0
2006-02-08 10:50:00,23.5,23.5,23.48,23.5,43200.0,17.716,17.716,17.7009,17.716,43200.0
2006-02-08 10:55:00,23.5,23.5,23.47,23.47,27600.0,17.716,17.716,17.6934,17.6934,27600.0
2006-02-08 11:00:00,23.47,23.5,23.47,23.5,56400.0,17.6934,17.716,17.6934,17.716,56400.0
2006-02-08 11:05:00,23.5,23.5,23.47,23.47,16600.0,17.716,17.716,17.6934,17.6934,16600.0
2006-02-08 11:10:00,23.47,23.47,23.44,23.45,60000.0,17.6934,17.6934,17.6708,17.6783,60000.0
2006-02-08 11:15:00,23.45,23.49,23.44,23.46,38400.0,17.6783,17.7085,17.6708,17.6859,38400.0
2006-02-08 11:20:00,23.45,23.46,23.45,23.46,10800.0,17.6783,17.6859,17.6783,17.6859,10800.0
2006-02-08 11:25:00,23.46,23.47,23.44,23.45,71600.0,17.6859,17.6934,17.6708,17.6783,71600.0
2006-02-08 11:30:00,23.45,23.46,23.44,23.45,64000.0,17.6783,17.6859,17.6708,17.6783,64000.0
2006-02-08 11:35:00,23.43,23.43,23.43,23.43,11800.0,17.6632,17.6632,17.6632,17.6632,11800.0
2006-02-08 11:40:00,23.43,23.47,23.39,23.41,127000.0,17.6632,17.6934,17.6331,17.6482,127000.0
2006-02-08 11:45:00,23.41,23.46,23.41,23.43,7200.0,17.6482,17.6859,17.6482,17.6632,7200.0
2006-02-08 11:50:00,23.43,23.43,23.39,23.4,21400.0,17.6632,17.6632,17.6331,17.6406,21400.0
2006-02-08 11:55:00,23.4,23.4,23.39,23.4,7800.0,17.6406,17.6406,17.6331,17.6406,7800.0
2006-02-08 12:00:00,23.4,23.4,23.39,23.39,20000.0,17.6406,17.6406,17.6331,17.6331,20000.0
2006-02-08 12:05:00,23.39,23.43,23.39,23.41,11600.0,17.6331,17.6632,17.6331,17.6482,11600.0
2006-02-08 12:10:00,23.42,23.42,23.38,23.39,42000.0,17.6557,17.6557,17.6256,17.6331,42000.0
2006-02-08 12:15:00,23.38,23.38,23.37,23.37,11400.0,17.6256,17.6256,17.618,17.618,11400.0
2006-02-08 12:20:00,23.37,23.37,23.36,23.37,28200.0,17.618,17.618,17.6105,17.618,28200.0
2006-02-08 12:25:00,23.37,23.37,23.35,23.35,29200.0,17.618,17.618,17.6029,17.6029,29200.0
2006-02-08 12:30:00,23.34,23.34,23.32,23.32,5800.0,17.5954,17.5954,17.5803,17.5803,5800.0
2006-02-08 12:35:00,23.32,23.4,23.32,23.37,16600.0,17.5803,17.6406,17.5803,17.618,16600.0
2006-02-08 12:40:00,23.37,23.37,23.36,23.36,26400.0,17.618,17.618,17.6105,17.6105,26400.0
2006-02-08 12:45:00,23.36,23.41,23.36,23.4,17200.0,17.6105,17.6482,17.6105,17.6406,17200.0
2006-02-08 12:50:00,23.39,23.39,23.36,23.37,8400.0,17.6331,17.6331,17.6105,17.618,8400.0
2006-02-08 12:55:00,23.37,23.37,23.36,23.37,8400.0,17.618,17.618,17.6105,17.618,8400.0
2006-02-08 13:00:00,23.37,23.37,23.36,23.36,2600.0,17.618,17.618,17.6105,17.6105,2600.0
2006-02-08 13:05:00,23.36,23.36,23.32,23.34,11200.0,17.6105,17.6105,17.5803,17.5954,11200.0
2006-02-08 13:10:00,23.35,23.35,23.35,23.35,11000.0,17.6029,17.6029,17.6029,17.6029,11000.0
2006-02-08 13:15:00,23.35,23.35,23.35,23.35,4400.0,17.6029,17.6029,17.6029,17.6029,4400.0
2006-02-08 13:20:00,23.35,23.35,23.34,23.35,6400.0,17.6029,17.6029,17.5954,17.6029,6400.0
2006-02-08 13:25:00,23.35,23.35,23.33,23.33,10600.0,17.6029,17.6029,17.5879,17.5879,10600.0
2006-02-08 13:30:00,23.33,23.33,23.31,23.32,9200.0,17.5879,17.5879,17.5728,17.5803,9200.0
2006-02-08 13:35:00,23.32,23.32,23.3,23.3,65200.0,17.5803,17.5803,17.5652,17.5652,65200.0
2006-02-08 13:40:00,23.3,23.3,23.3,23.3,31000.0,17.5652,17.5652,17.5652,17.5652,31000.0
2006-02-08 13:45:00,23.29,23.3,23.29,23.3,19800.0,17.5577,17.5652,17.5577,17.5652,19800.0
2006-02-08 13:50:00,23.29,23.3,23.29,23.29,3200.0,17.5577,17.5652,17.5577,17.5577,3200.0
2006-02-08 13:55:00,23.29,23.29,23.29,23.29,20200.0,17.5577,17.5577,17.5577,17.5577,20200.0
2006-02-08 14:00:00,23.29,23.29,23.28,23.29,7800.0,17.5577,17.5577,17.5502,17.5577,7800.0
2006-02-08 14:05:00,23.29,23.29,23.28,23.28,10600.0,17.5577,17.5577,17.5502,17.5502,10600.0
2006-02-08 14:10:00,23.28,23.29,23.28,23.29,17200.0,17.5502,17.5577,17.5502,17.5577,17200.0
2006-02-08 14:15:00,23.29,23.29,23.24,23.24,43800.0,17.5577,17.5577,17.52,17.52,43800.0
2006-02-08 14:20:00,23.25,23.29,23.25,23.27,36000.0,17.5275,17.5577,17.5275,17.5426,36000.0
2006-02-08 14:25:00,23.26,23.29,23.25,23.29,15400.0,17.5351,17.5577,17.5275,17.5577,15400.0
2006-02-08 14:30:00,23.28,23.3,23.27,23.3,13600.0,17.5502,17.5652,17.5426,17.5652,13600.0
2006-02-08 14:35:00,23.3,23.3,23.28,23.29,7600.0,17.5652,17.5652,17.5502,17.5577,7600.0
2006-02-08 14:40:00,23.29,23.3,23.28,23.3,18200.0,17.5577,17.5652,17.5502,17.5652,18200.0
2006-02-08 14:45:00,23.3,23.3,23.27,23.27,14200.0,17.5652,17.5652,17.5426,17.5426,14200.0
2006-02-08 14:50:00,23.27,23.27,23.24,23.25,67000.0,17.5426,17.5426,17.52,17.5275,67000.0
2006-02-08 14:55:00,23.25,23.25,23.2,23.21,29200.0,17.5275,17.5275,17.4899,17.4974,29200.0
2006-02-08 15:00:00,23.21,23.21,23.1,23.16,125800.0,17.4974,17.4974,17.4145,17.4597,125800.0
2006-02-08 15:05:00,23.16,23.17,23.1,23.11,109200.0,17.4597,17.4672,17.4145,17.422,109200.0
2006-02-08 15:10:00,23.11,23.15,23.11,23.14,232000.0,17.422,17.4522,17.422,17.4446,232000.0
2006-02-08 15:15:00,23.13,23.2,23.13,23.2,38000.0,17.4371,17.4899,17.4371,17.4899,38000.0
2006-02-08 15:20:00,23.2,23.2,23.18,23.18,28000.0,17.4899,17.4899,17.4748,17.4748,28000.0
2006-02-08 15:25:00,23.18,23.22,23.18,23.21,56000.0,17.4748,17.5049,17.4748,17.4974,56000.0
2006-02-08 15:30:00,23.21,23.22,23.2,23.2,52800.0,17.4974,17.5049,17.4899,17.4899,52800.0
2006-02-08 15:35:00,23.2,23.21,23.18,23.19,29200.0,17.4899,17.4974,17.4748,17.4823,29200.0
2006-02-08 15:40:00,23.19,23.21,23.18,23.21,83400.0,17.4823,17.4974,17.4748,17.4974,83400.0
2006-02-08 15:45:00,23.22,23.24,23.21,23.23,37600.0,17.5049,17.52,17.4974,17.5125,37600.0
2006-02-08 15:50:00,23.24,23.24,23.22,23.23,80400.0,17.52,17.52,17.5049,17.5125,80400.0
2006-02-08 15:55:00,23.22,23.22,23.21,23.21,18200.0,17.5049,17.5049,17.4974,17.4974,18200.0
2006-02-09 09:30:00,23.16,23.17,23.11,23.17,23600.0,17.4597,17.4672,17.422,17.4672,23600.0
2006-02-09 09:35:00,23.17,23.23,23.16,23.18,306600.0,17.4672,17.5125,17.4597,17.4748,306600.0
2006-02-09 09:40:00,23.18,23.2,23.14,23.19,25800.0,17.4748,17.4899,17.4446,17.4823,25800.0
2006-02-09 09:45:00,23.19,23.22,23.19,23.19,14800.0,17.4823,17.5049,17.4823,17.4823,14800.0
2006-02-09 09:50:00,23.21,23.35,23.21,23.29,31000.0,17.4974,17.6029,17.4974,17.5577,31000.0
2006-02-09 09:55:00,23.3,23.39,23.3,23.38,63600.0,17.5652,17.6331,17.5652,17.6256,63600.0
2006-02-09 10:00:00,23.38,23.45,23.35,23.36,94200.0,17.6256,17.6783,17.6029,17.6105,94200.0
2006-02-09 10:05:00,23.33,23.34,23.32,23.32,29400.0,17.5879,17.5954,17.5803,17.5803,29400.0
2006-02-09 10:10:00,23.32,23.34,23.24,23.24,37600.0,17.5803,17.5954,17.52,17.52,37600.0
2006-02-09 10:15:00,23.24,23.25,23.2,23.22,54400.0,17.52,17.5275,17.4899,17.5049,54400.0
2006-02-09 10:20:00,23.23,23.23,23.2,23.2,15000.0,17.5125,17.5125,17.4899,17.4899,15000.0
2006-02-09 10:25:00,23.2,23.2,23.16,23.16,46000.0,17.4899,17.4899,17.4597,17.4597,46000.0
2006-02-09 10:30:00,23.17,23.17,23.13,23.15,82400.0,17.4672,17.4672,17.4371,17.4522,82400.0
2006-02-09 10:35:00,23.15,23.16,23.12,23.15,32800.0,17.4522,17.4597,17.4295,17.4522,32800.0
2006-02-09 10:40:00,23.14,23.14,23.05,23.11,52800.0,17.4446,17.4446,17.3768,17.422,52800.0
2006-02-09 10:45:00,23.13,23.14,23.11,23.14,19400.0,17.4371,17.4446,17.422,17.4446,19400.0
2006-02-09 10:50:00,23.14,23.14,23.11,23.11,56200.0,17.4446,17.4446,17.422,17.422,56200.0
2006-02-09 10:55:00,23.1,23.13,23.1,23.13,6400.0,17.4145,17.4371,17.4145,17.4371,6400.0
2006-02-09 11:00:00,23.13,23.17,23.13,23.17,11600.0,17.4371,17.4672,17.4371,17.4672,11600.0
2006-02-09 11:05:00,23.15,23.15,23.14,23.14,1200.0,17.4522,17.4522,17.4446,17.4446,1200.0
2006-02-09 11:10:00,23.15,23.15,23.14,23.14,5600.0,17.4522,17.4522,17.4446,17.4446,5600.0
2006-02-09 11:15:00,23.14,23.14,23.11,23.13,49000.0,17.4446,17.4446,17.422,17.4371,49000.0
2006-02-09 11:20:00,23.13,23.13,23.11,23.11,13400.0,17.4371,17.4371,17.422,17.422,13400.0
2006-02-09 11:25:00,23.11,23.11,23.08,23.11,13600.0,17.422,17.422,17.3994,17.422,13600.0
2006-02-09 11:30:00,23.11,23.16,23.11,23.16,248200.0,17.422,17.4597,17.422,17.4597,248200.0
2006-02-09 11:35:00,23.16,23.17,23.14,23.14,9200.0,17.4597,17.4672,17.4446,17.4446,9200.0
2006-02-09 11:40:00,23.14,23.15,23.14,23.15,5800.0,17.4446,17.4522,17.4446,17.4522,5800.0
2006-02-09 11:45:00,23.15,23.16,23.15,23.15,2000.0,17.4522,17.4597,17.4522,17.4522,2000.0
2006-02-09 11:50:00,23.15,23.16,23.15,23.16,2200.0,17.4522,17.4597,17.4522,17.4597,2200.0
2006-02-09 11:55:00,23.15,23.16,23.14,23.16,11400.0,17.4522,17.4597,17.4446,17.4597,11400.0
2006-02-09 12:00:00,23.15,23.16,23.12,23.12,186400.0,17.4522,17.4597,17.4295,17.4295,186400.0
2006-02-09 12:05:00,23.13,23.13,23.11,23.11,7400.0,17.4371,17.4371,17.422,17.422,7400.0
2006-02-09 12:10:00,23.11,23.11,23.11,23.11,3200.0,17.422,17.422,17.422,17.422,3200.0
2006-02-09 12:15:00,23.11,23.12,23.11,23.11,2200.0,17.422,17.4295,17.422,17.422,2200.0
2006-02-09 12:20:00,23.12,23.16,23.12,23.16,13800.0,17.4295,17.4597,17.4295,17.4597,13800.0
2006-02-09 12:25:00,23.15,23.17,23.15,23.17,15200.0,17.4522,17.4672,17.4522,17.4672,15200.0
2006-02-09 12:30:00,23.15,23.17,23.15,23.17,5800.0,17.4522,17.4672,17.4522,17.4672,5800.0
2006-02-09 12:35:00,23.18,23.2,23.18,23.2,2000.0,17.4748,17.4899,17.4748,17.4899,2000.0
2006-02-09 12:40:00,23.2,23.21,23.17,23.17,15800.0,17.4899,17.4974,17.4672,17.4672,15800.0
2006-02-09 12:45:00,23.18,23.18,23.17,23.18,3600.0,17.4748,17.4748,17.4672,17.4748,3600.0
2006-02-09 12:50:00,23.18,23.19,23.18,23.18,2400.0,17.4748,17.4823,17.4748,17.4748,2400.0
2006-02-09 12:55:00,23.18,23.2,23.18,23.2,2400.0,17.4748,17.4899,17.4748,17.4899,2400.0
2006-02-09 13:00:00,23.2,23.24,23.2,23.24,3400.0,17.4899,17.52,17.4899,17.52,3400.0
2006-02-09 13:05:00,23.23,23.23,23.22,23.23,9800.0,17.5125,17.5125,17.5049,17.5125,9800.0
2006-02-09 13:10:00,23.23,23.25,23.2,23.23,119600.0,17.5125,17.5275,17.4899,17.5125,119600.0
2006-02-09 13:15:00,23.2,23.23,23.15,23.15,34000.0,17.4899,17.5125,17.4522,17.4522,34000.0
2006-02-09 13:20:00,23.17,23.2,23.16,23.2,2600.0,17.4672,17.4899,17.4597,17.4899,2600.0
2006-02-09 13:25:00,23.2,23.22,23.2,23.22,1000.0,17.4899,17.5049,17.4899,17.5049,1000.0
2006-02-09 13:30:00,23.22,23.25,23.22,23.25,4000.0,17.5049,17.5275,17.5049,17.5275,4000.0
2006-02-09 13:35:00,23.25,23.33,23.25,23.31,9600.0,17.5275,17.5879,17.5275,17.5728,9600.0
2006-02-09 13:40:00,23.31,23.33,23.31,23.33,5400.0,17.5728,17.5879,17.5728,17.5879,5400.0
2006-02-09 13:45:00,23.32,23.32,23.31,23.31,2800.0,17.5803,17.5803,17.5728,17.5728,2800.0
2006-02-09 13:50:00,23.32,23.32,23.31,23.32,14200.0,17.5803,17.5803,17.5728,17.5803,14200.0
2006-02-09 13:55:00,23.32,23.32,23.31,23.31,6600.0,17.5803,17.5803,17.5728,17.5728,6600.0
2006-02-09 14:00:00,23.32,23.33,23.29,23.31,19200.0,17.5803,17.5879,17.5577,17.5728,19200.0
2006-02-09 14:05:00,23.32,23.32,23.28,23.28,9200.0,17.5803,17.5803,17.5502,17.5502,9200.0
2006-02-09 14:10:00,23.28,23.31,23.28,23.31,13400.0,17.5502,17.5728,17.5502,17.5728,13400.0
2006-02-09 14:15:00,23.31,23.32,23.3,23.3,20400.0,17.5728,17.5803,17.5652,17.5652,20400.0
2006-02-09 14:20:00,23.31,23.34,23.3,23.33,11600.0,17.5728,17.5954,17.5652,17.5879,11600.0
2006-02-09 14:25:00,23.34,23.35,23.33,23.35,15200.0,17.5954,17.6029,17.5879,17.6029,15200.0
2006-02-09 14:30:00,23.36,23.36,23.34,23.34,17400.0,17.6105,17.6105,17.5954,17.5954,17400.0
2006-02-09 14:35:00,23.35,23.36,23.31,23.31,33600.0,17.6029,17.6105,17.5728,17.5728,33600.0
2006-02-09 14:40:00,23.32,23.35,23.32,23.34,19400.0,17.5803,17.6029,17.5803,17.5954,19400.0
2006-02-09 14:45:00,23.35,23.35,23.34,23.34,3200.0,17.6029,17.6029,17.5954,17.5954,3200.0
2006-02-09 14:50:00,23.36,23.38,23.36,23.38,129800.0,17.6105,17.6256,17.6105,17.6256,129800.0
2006-02-09 14:55:00,23.4,23.4,23.36,23.36,18400.0,17.6406,17.6406,17.6105,17.6105,18400.0
2006-02-09 15:00:00,23.36,23.36,23.35,23.35,23400.0,17.6105,17.6105,17.6029,17.6029,23400.0
2006-02-09 15:05:00,23.35,23.35,23.31,23.31,569000.0,17.6029,17.6029,17.5728,17.5728,569000.0
2006-02-09 15:10:00,23.31,23.35,23.31,23.34,14800.0,17.5728,17.6029,17.5728,17.5954,14800.0
2006-02-09 15:15:00,23.34,23.36,23.34,23.35,16200.0,17.5954,17.6105,17.5954,17.6029,16200.0
2006-02-09 15:20:00,23.35,23.35,23.3,23.31,104000.0,17.6029,17.6029,17.5652,17.5728,104000.0
2006-02-09 15:25:00,23.31,23.33,23.3,23.32,21200.0,17.5728,17.5879,17.5652,17.5803,21200.0
2006-02-09 15:30:00,23.32,23.32,23.27,23.28,18400.0,17.5803,17.5803,17.5426,17.5502,18400.0
2006-02-09 15:35:00,23.28,23.28,23.22,23.22,36600.0,17.5502,17.5502,17.5049,17.5049,36600.0
2006-02-09 15:40:00,23.21,23.22,23.21,23.21,37800.0,17.4974,17.5049,17.4974,17.4974,37800.0
2006-02-09 15:45:00,23.21,23.21,23.19,23.21,29800.0,17.4974,17.4974,17.4823,17.4974,29800.0
2006-02-09 15:50:00,23.21,23.22,23.2,23.21,35600.0,17.4974,17.5049,17.4899,17.4974,35600.0
2006-02-09 15:55:00,23.21,23.21,23.19,23.19,46200.0,17.4974,17.4974,17.4823,17.4823,46200.0
2006-02-10 09:30:00,23.23,23.43,23.23,23.43,64000.0,17.5125,17.6632,17.5125,17.6632,64000.0
2006-02-10 09:35:00,23.43,23.5,23.43,23.48,20400.0,17.6632,17.716,17.6632,17.7009,20400.0
2006-02-10 09:40:00,23.48,23.48,23.36,23.38,23400.0,17.7009,17.7009,17.6105,17.6256,23400.0
2006-02-10 09:45:00,23.41,23.41,23.36,23.39,8800.0,17.6482,17.6482,17.6105,17.6331,8800.0
2006-02-10 09:50:00,23.36,23.41,23.36,23.39,19400.0,17.6105,17.6482,17.6105,17.6331,19400.0
2006-02-10 09:55:00,23.4,23.42,23.4,23.42,32800.0,17.6406,17.6557,17.6406,17.6557,32800.0
2006-02-10 10:00:00,23.45,23.46,23.43,23.43,10800.0,17.6783,17.6859,17.6632,17.6632,10800.0
2006-02-10 10:05:00,23.43,23.46,23.43,23.45,11400.0,17.6632,17.6859,17.6632,17.6783,11400.0
2006-02-10 10:10:00,23.46,23.48,23.43,23.45,24400.0,17.6859,17.7009,17.6632,17.6783,24400.0
2006-02-10 10:15:00,23.45,23.45,23.4,23.43,6600.0,17.6783,17.6783,17.6406,17.6632,6600.0
2006-02-10 10:20:00,23.4,23.41,23.38,23.38,6800.0,17.6406,17.6482,17.6256,17.6256,6800.0
2006-02-10 10:25:00,23.37,23.37,23.33,23.33,15800.0,17.618,17.618,17.5879,17.5879,15800.0
2006-02-10 10:30:00,23.34,23.4,23.33,23.33,102400.0,17.5954,17.6406,17.5879,17.5879,102400.0
2006-02-10 10:35:00,23.33,23.34,23.28,23.29,61000.0,17.5879,17.5954,17.5502,17.5577,61000.0
2006-02-10 10:40:00,23.28,23.29,23.25,23.27,9200.0,17.5502,17.5577,17.5275,17.5426,9200.0
2006-02-10 10:45:00,23.25,23.33,23.25,23.3,45000.0,17.5275,17.5879,17.5275,17.5652,45000.0
2006-02-10 10:50:00,23.3,23.3,23.27,23.27,10600.0,17.5652,17.5652,17.5426,17.5426,10600.0
2006-02-10 10:55:00,23.26,23.27,23.22,23.25,9200.0,17.5351,17.5426,17.5049,17.5275,9200.0
2006-02-10 11:00:00,23.22,23.22,23.18,23.21,87600.0,17.5049,17.5049,17.4748,17.4974,87600.0
2006-02-10 11:05:00,23.21,23.21,23.09,23.09,34200.0,17.4974,17.4974,17.4069,17.4069,34200.0
2006-02-10 11:10:00,23.07,23.1,23.05,23.06,78200.0,17.3919,17.4145,17.3768,17.3843,78200.0
2006-02-10 11:15:00,23.06,23.09,23.06,23.07,48800.0,17.3843,17.4069,17.3843,17.3919,48800.0
2006-02-10 11:20:00,23.06,23.08,23.06,23.06,126200.0,17.3843,17.3994,17.3843,17.3843,126200.0
2006-02-10 11:25:00,23.06,23.06,22.95,22.95,46400.0,17.3843,17.3843,17.3014,17.3014,46400.0
2006-02-10 11:30:00,22.95,22.98,22.95,22.98,10000.0,17.3014,17.324,17.3014,17.324,10000.0
2006-02-10 11:35:00,22.98,23.0,22.98,23.0,429600.0,17.324,17.3391,17.324,17.3391,429600.0
2006-02-10 11:40:00,23.0,23.0,23.0,23.0,108000.0,17.3391,17.3391,17.3391,17.3391,108000.0
2006-02-10 11:45:00,23.0,23.0,22.97,22.99,52800.0,17.3391,17.3391,17.3165,17.3315,52800.0
2006-02-10 11:50:00,22.99,23.0,22.99,23.0,6600.0,17.3315,17.3391,17.3315,17.3391,6600.0
2006-02-10 11:55:00,22.98,22.98,22.98,22.98,1200.0,17.324,17.324,17.324,17.324,1200.0
2006-02-10 12:00:00,22.98,22.99,22.95,22.99,16400.0,17.324,17.3315,17.3014,17.3315,16400.0
2006-02-10 12:05:00,22.99,23.0,22.97,23.0,79000.0,17.3315,17.3391,17.3165,17.3391,79000.0
2006-02-10 12:10:00,23.01,23.07,23.0,23.0,40600.0,17.3466,17.3919,17.3391,17.3391,40600.0
2006-02-10 12:15:00,22.99,23.0,22.99,23.0,45000.0,17.3315,17.3391,17.3315,17.3391,45000.0
2006-02-10 12:20:00,23.0,23.0,22.99,22.99,12800.0,17.3391,17.3391,17.3315,17.3315,12800.0
2006-02-10 12:25:00,22.99,23.0,22.98,22.99,81600.0,17.3315,17.3391,17.324,17.3315,81600.0
2006-02-10 12:30:00,23.0,23.0,22.99,22.99,2400.0,17.3391,17.3391,17.3315,17.3315,2400.0
2006-02-10 12:35:00,22.99,22.99,22.98,22.98,2800.0,17.3315,17.3315,17.324,17.324,2800.0
2006-02-10 12:40:00,22.97,22.97,22.95,22.96,5200.0,17.3165,17.3165,17.3014,17.3089,5200.0
2006-02-10 12:45:00,22.96,22.97,22.96,22.97,25000.0,17.3089,17.3165,17.3089,17.3165,25000.0
2006-02-10 12:50:00,22.97,22.97,22.97,22.97,1400.0,17.3165,17.3165,17.3165,17.3165,1400.0
2006-02-10 12:55:00,22.97,22.98,22.97,22.97,356600.0,17.3165,17.324,17.3165,17.3165,356600.0
2006-02-10 13:00:00,22.98,22.98,22.97,22.98,144800.0,17.324,17.324,17.3165,17.324,144800.0
2006-02-10 13:05:00,22.98,23.0,22.98,22.99,32600.0,17.324,17.3391,17.324,17.3315,32600.0
2006-02-10 13:10:00,22.99,23.0,22.99,23.0,36800.0,17.3315,17.3391,17.3315,17.3391,36800.0
2006-02-10 13:15:00,23.0,23.02,22.99,23.0,38400.0,17.3391,17.3542,17.3315,17.3391,38400.0
2006-02-10 13:20:00,23.0,23.03,22.98,23.01,74800.0,17.3391,17.3617,17.324,17.3466,74800.0
2006-02-10 13:25:00,23.01,23.03,23.0,23.02,10600.0,17.3466,17.3617,17.3391,17.3542,10600.0
2006-02-10 13:30:00,23.02,23.04,23.02,23.04,9600.0,17.3542,17.3692,17.3542,17.3692,9600.0
2006-02-10 13:35:00,23.04,23.04,22.98,23.03,60800.0,17.3692,17.3692,17.324,17.3617,60800.0
2006-02-10 13:40:00,23.03,23.04,23.02,23.04,6200.0,17.3617,17.3692,17.3542,17.3692,6200.0
2006-02-10 13:45:00,23.04,23.05,23.04,23.05,7800.0,17.3692,17.3768,17.3692,17.3768,7800.0
2006-02-10 13:50:00,23.05,23.07,23.05,23.06,24000.0,17.3768,17.3919,17.3768,17.3843,24000.0
2006-02-10 13:55:00,23.06,23.06,23.06,23.06,400.0,17.3843,17.3843,17.3843,17.3843,400.0
2006-02-10 14:00:00,23.06,23.1,23.06,23.1,82200.0,17.3843,17.4145,17.3843,17.4145,82200.0
2006-02-10 14:05:00,23.1,23.1,23.07,23.1,16800.0,17.4145,17.4145,17.3919,17.4145,16800.0
2006-02-10 14:10:00,23.1,23.14,23.1,23.14,19000.0,17.4145,17.4446,17.4145,17.4446,19000.0
2006-02-10 14:15:00,23.14,23.14,23.11,23.13,5400.0,17.4446,17.4446,17.422,17.4371,5400.0
2006-02-10 14:20:00,23.14,23.21,23.14,23.16,110200.0,17.4446,17.4974,17.4446,17.4597,110200.0
2006-02-10 14:25:00,23.16,23.17,23.16,23.16,10400.0,17.4597,17.4672,17.4597,17.4597,10400.0
2006-02-10 14:30:00,23.16,23.17,23.1,23.1,13000.0,17.4597,17.4672,17.4145,17.4145,13000.0
2006-02-10 14:35:00,23.14,23.15,23.11,23.11,108600.0,17.4446,17.4522,17.422,17.422,108600.0
2006-02-10 14:40:00,23.12,23.12,23.09,23.09,5200.0,17.4295,17.4295,17.4069,17.4069,5200.0
2006-02-10 14:45:00,23.09,23.09,23.04,23.05,17400.0,17.4069,17.4069,17.3692,17.3768,17400.0
2006-02-10 14:50:00,23.05,23.06,23.03,23.05,14200.0,17.3768,17.3843,17.3617,17.3768,14200.0
2006-02-10 14:55:00,23.05,23.05,23.05,23.05,14200.0,17.3768,17.3768,17.3768,17.3768,14200.0
2006-02-10 15:00:00,23.05,23.08,23.05,23.07,25000.0,17.3768,17.3994,17.3768,17.3919,25000.0
2006-02-10 15:05:00,23.07,23.07,23.05,23.05,27000.0,17.3919,17.3919,17.3768,17.3768,27000.0
2006-02-10 15:10:00,23.05,23.06,23.05,23.06,21600.0,17.3768,17.3843,17.3768,17.3843,21600.0
2006-02-10 15:15:00,23.06,23.13,23.06,23.1,25000.0,17.3843,17.4371,17.3843,17.4145,25000.0
2006-02-10 15:20:00,23.1,23.1,23.08,23.09,16200.0,17.4145,17.4145,17.3994,17.4069,16200.0
2006-02-10 15:25:00,23.08,23.09,23.08,23.09,72200.0,17.3994,17.4069,17.3994,17.4069,72200.0
2006-02-10 15:30:00,23.09,23.09,23.08,23.08,10600.0,17.4069,17.4069,17.3994,17.3994,10600.0
2006-02-10 15:35:00,23.08,23.08,23.07,23.08,13000.0,17.3994,17.3994,17.3919,17.3994,13000.0
2006-02-10 15:40:00,23.08,23.08,23.08,23.08,18200.0,17.3994,17.3994,17.3994,17.3994,18200.0
2006-02-10 15:45:00,23.08,23.09,23.08,23.09,19800.0,17.3994,17.4069,17.3994,17.4069,19800.0
2006-02-10 15:50:00,23.09,23.11,23.08,23.09,52200.0,17.4069,17.422,17.3994,17.4069,52200.0
2006-02-10 15:55:00,23.09,23.1,23.08,23.1,18000.0,17.4069,17.4145,17.3994,17.4145,18000.0
2006-02-13 09:30:00,23.0,23.0,22.89,22.9,12800.0,17.3391,17.3391,17.2562,17.2637,12800.0
2006-02-13 09:35:00,22.9,23.0,22.9,22.96,14600.0,17.2637,17.3391,17.2637,17.3089,14600.0
2006-02-13 09:40:00,22.95,22.95,22.88,22.91,18400.0,17.3014,17.3014,17.2486,17.2712,18400.0
2006-02-13 09:45:00,22.93,22.95,22.92,22.95,25600.0,17.2863,17.3014,17.2788,17.3014,25600.0
2006-02-13 09:50:00,22.94,22.94,22.88,22.92,18000.0,17.2938,17.2938,17.2486,17.2788,18000.0
2006-02-13 09:55:00,22.93,22.93,22.89,22.9,12600.0,17.2863,17.2863,17.2562,17.2637,12600.0
2006-02-13 10:00:00,22.9,22.97,22.9,22.96,17400.0,17.2637,17.3165,17.2637,17.3089,17400.0
2006-02-13 10:05:00,22.95,22.98,22.94,22.98,47400.0,17.3014,17.324,17.2938,17.324,47400.0
2006-02-13 10:10:00,22.98,23.0,22.97,22.99,12400.0,17.324,17.3391,17.3165,17.3315,12400.0
2006-02-13 10:15:00,23.01,23.02,22.94,22.94,10800.0,17.3466,17.3542,17.2938,17.2938,10800.0
2006-02-13 10:20:00,22.95,22.95,22.93,22.93,2000.0,17.3014,17.3014,17.2863,17.2863,2000.0
2006-02-13 10:25:00,22.93,22.96,22.93,22.96,5600.0,17.2863,17.3089,17.2863,17.3089,5600.0
2006-02-13 10:30:00,22.96,22.96,22.95,22.95,5200.0,17.3089,17.3089,17.3014,17.3014,5200.0
2006-02-13 10:35:00,22.95,22.95,22.93,22.94,5800.0,17.3014,17.3014,17.2863,17.2938,5800.0
2006-02-13 10:40:00,22.93,22.95,22.93,22.95,11800.0,17.2863,17.3014,17.2863,17.3014,11800.0
2006-02-13 10:45:00,22.95,22.98,22.95,22.98,95400.0,17.3014,17.324,17.3014,17.324,95400.0
2006-02-13 10:50:00,22.98,23.0,22.97,23.0,7800.0,17.324,17.3391,17.3165,17.3391,7800.0
2006-02-13 10:55:00,23.02,23.02,22.95,22.95,56400.0,17.3542,17.3542,17.3014,17.3014,56400.0
2006-02-13 11:00:00,22.95,22.97,22.92,22.92,73600.0,17.3014,17.3165,17.2788,17.2788,73600.0
2006-02-13 11:05:00,22.9,22.92,22.89,22.92,14400.0,17.2637,17.2788,17.2562,17.2788,14400.0
2006-02-13 11:10:00,22.91,22.94,22.91,22.93,22200.0,17.2712,17.2938,17.2712,17.2863,22200.0
2006-02-13 11:15:00,22.93,22.93,22.89,22.89,14400.0,17.2863,17.2863,17.2562,17.2562,14400.0
2006-02-13 11:20:00,22.89,22.9,22.89,22.9,23600.0,17.2562,17.2637,17.2562,17.2637,23600.0
2006-02-13 11:25:00,22.9,22.9,22.89,22.89,12400.0,17.2637,17.2637,17.2562,17.2562,12400.0
2006-02-13 11:30:00,22.89,22.89,22.86,22.86,13000.0,17.2562,17.2562,17.2335,17.2335,13000.0
2006-02-13 11:35:00,22.86,22.86,22.75,22.75,29000.0,17.2335,17.2335,17.1506,17.1506,29000.0
2006-02-13 11:40:00,22.77,22.79,22.75,22.79,23600.0,17.1657,17.1808,17.1506,17.1808,23600.0
2006-02-13 11:45:00,22.78,22.81,22.78,22.81,9600.0,17.1732,17.1958,17.1732,17.1958,9600.0
2006-02-13 11:50:00,22.81,22.81,22.78,22.78,8200.0,17.1958,17.1958,17.1732,17.1732,8200.0
2006-02-13 11:55:00,22.78,22.78,22.49,22.52,104600.0,17.1732,17.1732,16.9546,16.9772,104600.0
2006-02-13 12:00:00,22.52,22.63,22.52,22.63,77400.0,16.9772,17.0601,16.9772,17.0601,77400.0
2006-02-13 12:05:00,22.63,22.72,22.62,22.71,40000.0,17.0601,17.128,17.0526,17.1205,40000.0
2006-02-13 12:10:00,22.68,22.68,22.64,22.66,11600.0,17.0978,17.0978,17.0677,17.0828,11600.0
2006-02-13 12:15:00,22.66,22.68,22.65,22.68,13800.0,17.0828,17.0978,17.0752,17.0978,13800.0
2006-02-13 12:20:00,22.67,22.67,22.64,22.64,4800.0,17.0903,17.0903,17.0677,17.0677,4800.0
2006-02-13 12:25:00,22.66,22.67,22.66,22.67,12400.0,17.0828,17.0903,17.0828,17.0903,12400.0
2006-02-13 12:30:00,22.67,22.75,22.66,22.71,68000.0,17.0903,17.1506,17.0828,17.1205,68000.0
2006-02-13 12:35:00,22.71,22.71,22.69,22.69,33600.0,17.1205,17.1205,17.1054,17.1054,33600.0
2006-02-13 12:40:00,22.69,22.72,22.68,22.71,290800.0,17.1054,17.128,17.0978,17.1205,290800.0
2006-02-13 12:45:00,22.71,22.75,22.68,22.74,25200.0,17.1205,17.1506,17.0978,17.1431,25200.0
2006-02-13 12:50:00,22.74,22.8,22.73,22.74,26600.0,17.1431,17.1883,17.1355,17.1431,26600.0
2006-02-13 12:55:00,22.8,22.86,22.78,22.86,16000.0,17.1883,17.2335,17.1732,17.2335,16000.0
2006-02-13 13:00:00,22.86,22.9,22.86,22.88,4400.0,17.2335,17.2637,17.2335,17.2486,4400.0
2006-02-13 13:05:00,22.9,22.9,22.87,22.89,15800.0,17.2637,17.2637,17.2411,17.2562,15800.0
2006-02-13 13:10:00,22.89,22.93,22.89,22.93,18200.0,17.2562,17.2863,17.2562,17.2863,18200.0
2006-02-13 13:15:00,22.91,22.92,22.89,22.91,9400.0,17.2712,17.2788,17.2562,17.2712,9400.0
2006-02-13 13:20:00,22.9,22.91,22.88,22.9,596200.0,17.2637,17.2712,17.2486,17.2637,596200.0
2006-02-13 13:25:00,22.91,22.91,22.88,22.91,11800.0,17.2712,17.2712,17.2486,17.2712,11800.0
2006-02-13 13:30:00,22.9,22.97,22.9,22.97,21000.0,17.2637,17.3165,17.2637,17.3165,21000.0
2006-02-13 13:35:00,22.97,22.99,22.95,22.96,9600.0,17.3165,17.3315,17.3014,17.3089,9600.0
2006-02-13 13:40:00,22.96,22.97,22.95,22.96,14000.0,17.3089,17.3165,17.3014,17.3089,14000.0
2006-02-13 13:45:00,22.96,23.0,22.96,23.0,27400.0,17.3089,17.3391,17.3089,17.3391,27400.0
2006-02-13 13:50:00,23.0,23.0,22.96,22.97,29200.0,17.3391,17.3391,17.3089,17.3165,29200.0
2006-02-13 13:55:00,22.97,23.01,22.96,23.0,25400.0,17.3165,17.3466,17.3089,17.3391,25400.0
2006-02-13 14:00:00,23.0,23.0,23.0,23.0,15000.0,17.3391,17.3391,17.3391,17.3391,15000.0
2006-02-13 14:05:00,23.0,23.02,22.95,23.02,21000.0,17.3391,17.3542,17.3014,17.3542,21000.0
2006-02-13 14:10:00,23.0,23.0,23.0,23.0,11400.0,17.3391,17.3391,17.3391,17.3391,11400.0
2006-02-13 14:15:00,23.0,23.0,22.95,22.97,17800.0,17.3391,17.3391,17.3014,17.3165,17800.0
2006-02-13 14:20:00,22.99,23.0,22.99,23.0,7600.0,17.3315,17.3391,17.3315,17.3391,7600.0
2006-02-13 14:25:00,23.0,23.0,23.0,23.0,5000.0,17.3391,17.3391,17.3391,17.3391,5000.0
2006-02-13 14:30:00,23.0,23.0,22.99,22.99,6800.0,17.3391,17.3391,17.3315,17.3315,6800.0
2006-02-13 14:35:00,22.97,22.99,22.97,22.98,6000.0,17.3165,17.3315,17.3165,17.324,6000.0
2006-02-13 14:40:00,22.98,22.99,22.93,22.97,7000.0,17.324,17.3315,17.2863,17.3165,7000.0
2006-02-13 14:45:00,22.97,23.0,22.97,23.0,7200.0,17.3165,17.3391,17.3165,17.3391,7200.0
2006-02-13 14:50:00,22.98,22.99,22.95,22.96,46200.0,17.324,17.3315,17.3014,17.3089,46200.0
2006-02-13 14:55:00,22.96,22.96,22.93,22.93,6200.0,17.3089,17.3089,17.2863,17.2863,6200.0
2006-02-13 15:00:00,22.93,22.93,22.91,22.91,29600.0,17.2863,17.2863,17.2712,17.2712,29600.0
2006-02-13 15:05:00,22.91,22.92,22.89,22.9,439400.0,17.2712,17.2788,17.2562,17.2637,439400.0
2006-02-13 15:10:00,22.9,22.9,22.85,22.88,5000.0,17.2637,17.2637,17.226,17.2486,5000.0
2006-02-13 15:15:00,22.88,23.0,22.88,23.0,177200.0,17.2486,17.3391,17.2486,17.3391,177200.0
2006-02-13 15:20:00,23.0,23.0,22.96,23.0,109200.0,17.3391,17.3391,17.3089,17.3391,109200.0
2006-02-13 15:25:00,23.0,23.03,22.96,23.0,48200.0,17.3391,17.3617,17.3089,17.3391,48200.0
2006-02-13 15:30:00,23.0,23.04,23.0,23.04,11800.0,17.3391,17.3692,17.3391,17.3692,11800.0
2006-02-13 15:35:00,23.04,23.06,22.98,23.0,24800.0,17.3692,17.3843,17.324,17.3391,24800.0
2006-02-13 15:40:00,22.98,23.02,22.98,22.98,186000.0,17.324,17.3542,17.324,17.324,186000.0
2006-02-13 15:45:00,22.99,23.05,22.96,23.01,392200.0,17.3315,17.3768,17.3089,17.3466,392200.0
2006-02-13 15:50:00,23.01,23.08,23.0,23.08,41400.0,17.3466,17.3994,17.3391,17.3994,41400.0
2006-02-13 15:55:00,23.08,23.11,23.03,23.11,133600.0,17.3994,17.422,17.3617,17.422,133600.0
2006-02-14 09:30:00,23.0,23.0,22.88,22.9,64200.0,17.3391,17.3391,17.2486,17.2637,64200.0
2006-02-14 09:35:00,22.9,22.91,22.67,22.71,27000.0,17.2637,17.2712,17.0903,17.1205,27000.0
2006-02-14 09:40:00,22.71,22.72,22.65,22.68,24600.0,17.1205,17.128,17.0752,17.0978,24600.0
2006-02-14 09:45:00,22.64,22.64,22.5,22.56,62400.0,17.0677,17.0677,16.9621,17.0074,62400.0
2006-02-14 09:50:00,22.57,22.6,22.47,22.47,54800.0,17.0149,17.0375,16.9395,16.9395,54800.0
2006-02-14 09:55:00,22.47,22.56,22.42,22.52,102200.0,16.9395,17.0074,16.9018,16.9772,102200.0
2006-02-14 10:00:00,22.52,22.52,22.43,22.44,14800.0,16.9772,16.9772,16.9094,16.9169,14800.0
2006-02-14 10:05:00,22.43,22.44,22.34,22.38,81800.0,16.9094,16.9169,16.8415,16.8717,81800.0
2006-02-14 10:10:00,22.34,22.37,22.16,22.29,145600.0,16.8415,16.8641,16.7058,16.8038,145600.0
2006-02-14 10:15:00,22.25,22.34,22.23,22.27,177000.0,16.7737,16.8415,16.7586,16.7888,177000.0
2006-02-14 10:20:00,22.28,22.31,22.2,22.25,260200.0,16.7963,16.8189,16.736,16.7737,260200.0
2006-02-14 10:25:00,22.25,22.26,22.24,22.25,78000.0,16.7737,16.7812,16.7661,16.7737,78000.0
2006-02-14 10:30:00,22.25,22.25,22.24,22.25,213600.0,16.7737,16.7737,16.7661,16.7737,213600.0
2006-02-14 10:35:00,22.25,22.3,22.25,22.28,86800.0,16.7737,16.8114,16.7737,16.7963,86800.0
2006-02-14 10:40:00,22.28,22.28,22.26,22.27,23000.0,16.7963,16.7963,16.7812,16.7888,23000.0
2006-02-14 10:45:00,22.27,22.3,22.27,22.27,161600.0,16.7888,16.8114,16.7888,16.7888,161600.0
2006-02-14 10:50:00,22.26,22.34,22.26,22.34,134400.0,16.7812,16.8415,16.7812,16.8415,134400.0
2006-02-14 10:55:00,22.34,22.38,22.33,22.34,104000.0,16.8415,16.8717,16.834,16.8415,104000.0
2006-02-14 11:00:00,22.35,22.43,22.35,22.43,31200.0,16.8491,16.9094,16.8491,16.9094,31200.0
2006-02-14 11:05:00,22.43,22.46,22.39,22.4,55600.0,16.9094,16.932,16.8792,16.8868,55600.0
2006-02-14 11:10:00,22.38,22.4,22.33,22.39,89400.0,16.8717,16.8868,16.834,16.8792,89400.0
2006-02-14 11:15:00,22.37,22.4,22.36,22.4,124400.0,16.8641,16.8868,16.8566,16.8868,124400.0
2006-02-14 11:20:00,22.4,22.43,22.39,22.39,38000.0,16.8868,16.9094,16.8792,16.8792,38000.0
2006-02-14 11:25:00,22.39,22.4,22.36,22.36,32600.0,16.8792,16.8868,16.8566,16.8566,32600.0
2006-02-14 11:30:00,22.37,22.38,22.35,22.37,38200.0,16.8641,16.8717,16.8491,16.8641,38200.0
2006-02-14 11:35:00,22.36,22.37,22.35,22.35,8600.0,16.8566,16.8641,16.8491,16.8491,8600.0
2006-02-14 11:40:00,22.36,22.36,22.35,22.36,50600.0,16.8566,16.8566,16.8491,16.8566,50600.0
2006-02-14 11:45:00,22.36,22.38,22.36,22.38,25400.0,16.8566,16.8717,16.8566,16.8717,25400.0
2006-02-14 11:50:00,22.38,22.45,22.38,22.44,58000.0,16.8717,16.9245,16.8717,16.9169,58000.0
2006-02-14 11:55:00,22.45,22.48,22.4,22.43,35400.0,16.9245,16.9471,16.8868,16.9094,35400.0
2006-02-14 12:00:00,22.43,22.46,22.43,22.45,13000.0,16.9094,16.932,16.9094,16.9245,13000.0
2006-02-14 12:05:00,22.45,22.45,22.37,22.38,25200.0,16.9245,16.9245,16.8641,16.8717,25200.0
2006-02-14 12:10:00,22.38,22.38,22.32,22.35,61200.0,16.8717,16.8717,16.8264,16.8491,61200.0
2006-02-14 12:15:00,22.35,22.36,22.35,22.36,21400.0,16.8491,16.8566,16.8491,16.8566,21400.0
2006-02-14 12:20:00,22.35,22.37,22.35,22.36,20600.0,16.8491,16.8641,16.8491,16.8566,20600.0
2006-02-14 12:25:00,22.36,22.37,22.36,22.36,12400.0,16.8566,16.8641,16.8566,16.8566,12400.0
2006-02-14 12:30:00,22.35,22.35,22.32,22.33,22400.0,16.8491,16.8491,16.8264,16.834,22400.0
2006-02-14 12:35:00,22.32,22.33,22.29,22.29,40200.0,16.8264,16.834,16.8038,16.8038,40200.0
2006-02-14 12:40:00,22.29,22.29,22.28,22.28,6000.0,16.8038,16.8038,16.7963,16.7963,6000.0
2006-02-14 12:45:00,22.28,22.28,22.25,22.25,35000.0,16.7963,16.7963,16.7737,16.7737,35000.0
2006-02-14 12:50:00,22.25,22.25,22.23,22.24,42800.0,16.7737,16.7737,16.7586,16.7661,42800.0
2006-02-14 12:55:00,22.24,22.24,22.24,22.24,6600.0,16.7661,16.7661,16.7661,16.7661,6600.0
2006-02-14 13:00:00,22.24,22.25,22.23,22.25,23200.0,16.7661,16.7737,16.7586,16.7737,23200.0
2006-02-14 13:05:00,22.25,22.37,22.25,22.35,43600.0,16.7737,16.8641,16.7737,16.8491,43600.0
2006-02-14 13:10:00,22.35,22.35,22.34,22.35,23200.0,16.8491,16.8491,16.8415,16.8491,23200.0
2006-02-14 13:15:00,22.35,22.35,22.33,22.35,29000.0,16.8491,16.8491,16.834,16.8491,29000.0
2006-02-14 13:20:00,22.35,22.35,22.32,22.32,26800.0,16.8491,16.8491,16.8264,16.8264,26800.0
2006-02-14 13:25:00,22.32,22.35,22.32,22.33,8800.0,16.8264,16.8491,16.8264,16.834,8800.0
2006-02-14 13:30:00,22.33,22.33,22.29,22.29,34200.0,16.834,16.834,16.8038,16.8038,34200.0
2006-02-14 13:35:00,22.29,22.29,22.25,22.25,77400.0,16.8038,16.8038,16.7737,16.7737,77400.0
2006-02-14 13:40:00,22.27,22.28,22.27,22.28,2400.0,16.7888,16.7963,16.7888,16.7963,2400.0
2006-02-14 13:45:00,22.28,22.35,22.28,22.34,54000.0,16.7963,16.8491,16.7963,16.8415,54000.0
2006-02-14 13:50:00,22.34,22.38,22.34,22.36,61000.0,16.8415,16.8717,16.8415,16.8566,61000.0
2006-02-14 13:55:00,22.37,22.4,22.36,22.39,193200.0,16.8641,16.8868,16.8566,16.8792,193200.0
2006-02-14 14:00:00,22.39,22.41,22.39,22.4,221200.0,16.8792,16.8943,16.8792,16.8868,221200.0
2006-02-14 14:05:00,22.42,22.42,22.4,22.41,40200.0,16.9018,16.9018,16.8868,16.8943,40200.0
2006-02-14 14:10:00,22.41,22.42,22.4,22.42,39600.0,16.8943,16.9018,16.8868,16.9018,39600.0
2006-02-14 14:15:00,22.42,22.42,22.39,22.39,30200.0,16.9018,16.9018,16.8792,16.8792,30200.0
2006-02-14 14:20:00,22.39,22.39,22.35,22.36,11800.0,16.8792,16.8792,16.8491,16.8566,11800.0
2006-02-14 14:25:00,22.36,22.38,22.36,22.37,9000.0,16.8566,16.8717,16.8566,16.8641,9000.0
2006-02-14 14:30:00,22.37,22.37,22.35,22.35,18400.0,16.8641,16.8641,16.8491,16.8491,18400.0
2006-02-14 14:35:00,22.35,22.35,22.29,22.29,29000.0,16.8491,16.8491,16.8038,16.8038,29000.0
2006-02-14 14:40:00,22.28,22.29,22.25,22.25,99800.0,16.7963,16.8038,16.7737,16.7737,99800.0
2006-02-14 14:45:00,22.25,22.29,22.25,22.28,64200.0,16.7737,16.8038,16.7737,16.7963,64200.0
2006-02-14 14:50:00,22.28,22.28,22.26,22.28,31600.0,16.7963,16.7963,16.7812,16.7963,31600.0
2006-02-14 14:55:00,22.27,22.31,22.25,22.31,113400.0,16.7888,16.8189,16.7737,16.8189,113400.0
2006-02-14 15:00:00,22.3,22.3,22.24,22.25,52600.0,16.8114,16.8114,16.7661,16.7737,52600.0
2006-02-14 15:05:00,22.24,22.25,22.24,22.25,47400.0,16.7661,16.7737,16.7661,16.7737,47400.0
2006-02-14 15:10:00,22.24,22.26,22.24,22.25,99000.0,16.7661,16.7812,16.7661,16.7737,99000.0
2006-02-14 15:15:00,22.25,22.28,22.24,22.26,104800.0,16.7737,16.7963,16.7661,16.7812,104800.0
2006-02-14 15:20:00,22.26,22.26,22.23,22.23,71800.0,16.7812,16.7812,16.7586,16.7586,71800.0
2006-02-14 15:25:00,22.23,22.25,22.23,22.25,31600.0,16.7586,16.7737,16.7586,16.7737,31600.0
2006-02-14 15:30:00,22.24,22.25,22.18,22.18,106400.0,16.7661,16.7737,16.7209,16.7209,106400.0
2006-02-14 15:35:00,22.19,22.2,22.17,22.19,87400.0,16.7284,16.736,16.7134,16.7284,87400.0
2006-02-14 15:40:00,22.19,22.26,22.19,22.26,87600.0,16.7284,16.7812,16.7284,16.7812,87600.0
2006-02-14 15:45:00,22.26,22.3,22.25,22.3,236200.0,16.7812,16.8114,16.7737,16.8114,236200.0
2006-02-14 15:50:00,22.25,22.25,22.25,22.25,90800.0,16.7737,16.7737,16.7737,16.7737,90800.0
2006-02-14 15:55:00,22.24,22.24,22.2,22.23,87200.0,16.7661,16.7661,16.736,16.7586,87200.0
2006-02-15 09:30:00,22.1,22.19,22.09,22.19,55800.0,16.6606,16.7284,16.6531,16.7284,55800.0
2006-02-15 09:35:00,22.18,22.25,22.17,22.18,18000.0,16.7209,16.7737,16.7134,16.7209,18000.0
2006-02-15 09:40:00,22.24,22.24,22.22,22.23,16800.0,16.7661,16.7661,16.7511,16.7586,16800.0
2006-02-15 09:45:00,22.21,22.22,22.19,22.21,16800.0,16.7435,16.7511,16.7284,16.7435,16800.0
2006-02-15 09:50:00,22.19,22.2,22.01,22.18,53800.0,16.7284,16.736,16.5927,16.7209,53800.0
2006-02-15 09:55:00,22.18,22.3,22.18,22.25,23400.0,16.7209,16.8114,16.7209,16.7737,23400.0
2006-02-15 10:00:00,22.25,22.36,22.24,22.34,19600.0,16.7737,16.8566,16.7661,16.8415,19600.0
2006-02-15 10:05:00,22.33,22.45,22.33,22.45,38000.0,16.834,16.9245,16.834,16.9245,38000.0
2006-02-15 10:10:00,22.45,22.5,22.43,22.5,38400.0,16.9245,16.9621,16.9094,16.9621,38400.0
2006-02-15 10:15:00,22.52,22.57,22.52,22.57,32200.0,16.9772,17.0149,16.9772,17.0149,32200.0
2006-02-15 10:20:00,22.57,22.62,22.51,22.58,65800.0,17.0149,17.0526,16.9697,17.0225,65800.0
2006-02-15 10:25:00,22.58,22.6,22.5,22.57,70800.0,17.0225,17.0375,16.9621,17.0149,70800.0
2006-02-15 10:30:00,22.55,22.55,22.46,22.47,31000.0,16.9998,16.9998,16.932,16.9395,31000.0
2006-02-15 10:35:00,22.48,22.49,22.35,22.36,60200.0,16.9471,16.9546,16.8491,16.8566,60200.0
2006-02-15 10:40:00,22.36,22.51,22.36,22.5,62200.0,16.8566,16.9697,16.8566,16.9621,62200.0
2006-02-15 10:45:00,22.48,22.48,22.46,22.46,13600.0,16.9471,16.9471,16.932,16.932,13600.0
2006-02-15 10:50:00,22.46,22.46,22.42,22.42,4600.0,16.932,16.932,16.9018,16.9018,4600.0
2006-02-15 10:55:00,22.43,22.43,22.39,22.41,3600.0,16.9094,16.9094,16.8792,16.8943,3600.0
2006-02-15 11:00:00,22.41,22.41,22.3,22.3,24800.0,16.8943,16.8943,16.8114,16.8114,24800.0
2006-02-15 11:05:00,22.32,22.32,22.29,22.3,34200.0,16.8264,16.8264,16.8038,16.8114,34200.0
2006-02-15 11:10:00,22.29,22.29,22.26,22.27,13200.0,16.8038,16.8038,16.7812,16.7888,13200.0
2006-02-15 11:15:00,22.27,22.34,22.27,22.34,22600.0,16.7888,16.8415,16.7888,16.8415,22600.0
2006-02-15 11:20:00,22.39,22.4,22.35,22.35,28400.0,16.8792,16.8868,16.8491,16.8491,28400.0
2006-02-15 11:25:00,22.35,22.37,22.33,22.35,19800.0,16.8491,16.8641,16.834,16.8491,19800.0
2006-02-15 11:30:00,22.35,22.41,22.35,22.4,24000.0,16.8491,16.8943,16.8491,16.8868,24000.0
2006-02-15 11:35:00,22.39,22.39,22.36,22.39,27200.0,16.8792,16.8792,16.8566,16.8792,27200.0
2006-02-15 11:40:00,22.4,22.4,22.34,22.37,63600.0,16.8868,16.8868,16.8415,16.8641,63600.0
2006-02-15 11:45:00,22.36,22.36,22.31,22.35,33800.0,16.8566,16.8566,16.8189,16.8491,33800.0
2006-02-15 11:50:00,22.36,22.36,22.35,22.35,37600.0,16.8566,16.8566,16.8491,16.8491,37600.0
2006-02-15 11:55:00,22.35,22.38,22.35,22.38,43000.0,16.8491,16.8717,16.8491,16.8717,43000.0
2006-02-15 12:00:00,22.38,22.46,22.38,22.46,43800.0,16.8717,16.932,16.8717,16.932,43800.0
2006-02-15 12:05:00,22.46,22.46,22.45,22.46,71400.0,16.932,16.932,16.9245,16.932,71400.0
2006-02-15 12:10:00,22.46,22.46,22.41,22.41,18000.0,16.932,16.932,16.8943,16.8943,18000.0
2006-02-15 12:15:00,22.41,22.42,22.41,22.41,31400.0,16.8943,16.9018,16.8943,16.8943,31400.0
2006-02-15 12:20:00,22.41,22.41,22.39,22.39,34000.0,16.8943,16.8943,16.8792,16.8792,34000.0
2006-02-15 12:25:00,22.39,22.39,22.36,22.36,24000.0,16.8792,16.8792,16.8566,16.8566,24000.0
2006-02-15 12:30:00,22.36,22.36,22.34,22.34,24400.0,16.8566,16.8566,16.8415,16.8415,24400.0
2006-02-15 12:35:00,22.34,22.34,22.33,22.33,14600.0,16.8415,16.8415,16.834,16.834,14600.0
2006-02-15 12:40:00,22.33,22.33,22.31,22.32,25600.0,16.834,16.834,16.8189,16.8264,25600.0
2006-02-15 12:45:00,22.32,22.32,22.31,22.31,36200.0,16.8264,16.8264,16.8189,16.8189,36200.0
2006-02-15 12:50:00,22.31,22.36,22.29,22.29,52600.0,16.8189,16.8566,16.8038,16.8038,52600.0
2006-02-15 12:55:00,22.29,22.31,22.28,22.29,31200.0,16.8038,16.8189,16.7963,16.8038,31200.0
2006-02-15 13:00:00,22.27,22.28,22.25,22.27,16000.0,16.7888,16.7963,16.7737,16.7888,16000.0
2006-02-15 13:05:00,22.27,22.27,22.25,22.25,15200.0,16.7888,16.7888,16.7737,16.7737,15200.0
2006-02-15 13:10:00,22.27,22.27,22.25,22.25,6200.0,16.7888,16.7888,16.7737,16.7737,6200.0
2006-02-15 13:15:00,22.25,22.25,22.22,22.22,22200.0,16.7737,16.7737,16.7511,16.7511,22200.0
2006-02-15 13:20:00,22.22,22.23,22.18,22.18,6800.0,16.7511,16.7586,16.7209,16.7209,6800.0
2006-02-15 13:25:00,22.19,22.2,22.18,22.2,1162400.0,16.7284,16.736,16.7209,16.736,1162400.0
2006-02-15 13:30:00,22.2,22.21,22.2,22.2,22000.0,16.736,16.7435,16.736,16.736,22000.0
2006-02-15 13:35:00,22.2,22.2,22.17,22.17,7600.0,16.736,16.736,16.7134,16.7134,7600.0
2006-02-15 13:40:00,22.18,22.18,22.17,22.18,10000.0,16.7209,16.7209,16.7134,16.7209,10000.0
2006-02-15 13:45:00,22.18,22.18,22.14,22.14,22400.0,16.7209,16.7209,16.6908,16.6908,22400.0
2006-02-15 13:50:00,22.14,22.2,22.14,22.2,44400.0,16.6908,16.736,16.6908,16.736,44400.0
2006-02-15 13:55:00,22.2,22.2,22.17,22.19,14600.0,16.736,16.736,16.7134,16.7284,14600.0
2006-02-15 14:00:00,22.19,22.19,22.18,22.19,7600.0,16.7284,16.7284,16.7209,16.7284,7600.0
2006-02-15 14:05:00,22.19,22.19,22.16,22.18,12800.0,16.7284,16.7284,16.7058,16.7209,12800.0
2006-02-15 14:10:00,22.17,22.18,22.17,22.17,14600.0,16.7134,16.7209,16.7134,16.7134,14600.0
2006-02-15 14:15:00,22.17,22.18,22.17,22.18,28800.0,16.7134,16.7209,16.7134,16.7209,28800.0
2006-02-15 14:20:00,22.18,22.19,22.18,22.19,10400.0,16.7209,16.7284,16.7209,16.7284,10400.0
2006-02-15 14:25:00,22.18,22.27,22.18,22.27,34600.0,16.7209,16.7888,16.7209,16.7888,34600.0
2006-02-15 14:30:00,22.27,22.27,22.25,22.25,13600.0,16.7888,16.7888,16.7737,16.7737,13600.0
2006-02-15 14:35:00,22.25,22.25,22.24,22.25,69400.0,16.7737,16.7737,16.7661,16.7737,69400.0
2006-02-15 14:40:00,22.25,22.27,22.25,22.27,13200.0,16.7737,16.7888,16.7737,16.7888,13200.0
2006-02-15 14:45:00,22.27,22.28,22.26,22.26,44400.0,16.7888,16.7963,16.7812,16.7812,44400.0
2006-02-15 14:50:00,22.27,22.27,22.27,22.27,5800.0,16.7888,16.7888,16.7888,16.7888,5800.0
2006-02-15 14:55:00,22.27,22.28,22.27,22.28,16000.0,16.7888,16.7963,16.7888,16.7963,16000.0
2006-02-15 15:00:00,22.28,22.28,22.25,22.25,33800.0,16.7963,16.7963,16.7737,16.7737,33800.0
2006-02-15 15:05:00,22.25,22.25,22.22,22.22,39000.0,16.7737,16.7737,16.7511,16.7511,39000.0
2006-02-15 15:10:00,22.22,22.22,22.11,22.12,99600.0,16.7511,16.7511,16.6681,16.6757,99600.0
2006-02-15 15:15:00,22.12,22.15,22.1,22.15,36800.0,16.6757,16.6983,16.6606,16.6983,36800.0
2006-02-15 15:20:00,22.15,22.18,22.15,22.18,21200.0,16.6983,16.7209,16.6983,16.7209,21200.0
2006-02-15 15:25:00,22.2,22.22,22.2,22.22,22000.0,16.736,16.7511,16.736,16.7511,22000.0
2006-02-15 15:30:00,22.21,22.21,22.18,22.2,44400.0,16.7435,16.7435,16.7209,16.736,44400.0
2006-02-15 15:35:00,22.2,22.2,22.13,22.15,73800.0,16.736,16.736,16.6832,16.6983,73800.0
2006-02-15 15:40:00,22.15,22.16,22.15,22.16,100800.0,16.6983,16.7058,16.6983,16.7058,100800.0
2006-02-15 15:45:00,22.17,22.18,22.16,22.18,79600.0,16.7134,16.7209,16.7058,16.7209,79600.0
2006-02-15 15:50:00,22.18,22.2,22.18,22.18,99600.0,16.7209,16.736,16.7209,16.7209,99600.0
2006-02-15 15:55:00,22.18,22.22,22.17,22.22,130400.0,16.7209,16.7511,16.7134,16.7511,130400.0
2006-02-16 09:30:00,22.14,22.17,22.07,22.13,66200.0,16.6908,16.7134,16.638,16.6832,66200.0
2006-02-16 09:35:00,22.13,22.16,22.05,22.07,32000.0,16.6832,16.7058,16.6229,16.638,32000.0
2006-02-16 09:40:00,22.1,22.15,22.07,22.12,21800.0,16.6606,16.6983,16.638,16.6757,21800.0
2006-02-16 09:45:00,22.13,22.14,22.1,22.13,363400.0,16.6832,16.6908,16.6606,16.6832,363400.0
2006-02-16 09:50:00,22.13,22.14,22.12,22.14,27800.0,16.6832,16.6908,16.6757,16.6908,27800.0
2006-02-16 09:55:00,22.17,22.22,22.17,22.2,40400.0,16.7134,16.7511,16.7134,16.736,40400.0
2006-02-16 10:00:00,22.2,22.25,22.2,22.22,42800.0,16.736,16.7737,16.736,16.7511,42800.0
2006-02-16 10:05:00,22.22,22.25,22.2,22.24,67000.0,16.7511,16.7737,16.736,16.7661,67000.0
2006-02-16 10:10:00,22.24,22.29,22.24,22.27,44400.0,16.7661,16.8038,16.7661,16.7888,44400.0
2006-02-16 10:15:00,22.26,22.26,22.18,22.24,24800.0,16.7812,16.7812,16.7209,16.7661,24800.0
2006-02-16 10:20:00,22.25,22.25,22.23,22.25,10200.0,16.7737,16.7737,16.7586,16.7737,10200.0
2006-02-16 10:25:00,22.25,22.28,22.25,22.27,17800.0,16.7737,16.7963,16.7737,16.7888,17800.0
2006-02-16 10:30:00,22.27,22.27,22.2,22.21,20000.0,16.7888,16.7888,16.736,16.7435,20000.0
2006-02-16 10:35:00,22.21,22.21,22.2,22.21,67800.0,16.7435,16.7435,16.736,16.7435,67800.0
2006-02-16 10:40:00,22.22,22.22,22.2,22.2,218600.0,16.7511,16.7511,16.736,16.736,218600.0
2006-02-16 10:45:00,22.19,22.28,22.19,22.28,475600.0,16.7284,16.7963,16.7284,16.7963,475600.0
2006-02-16 10:50:00,22.28,22.33,22.28,22.33,19000.0,16.7963,16.834,16.7963,16.834,19000.0
2006-02-16 10:55:00,22.32,22.35,22.3,22.35,9600.0,16.8264,16.8491,16.8114,16.8491,9600.0
2006-02-16 11:00:00,22.35,22.38,22.33,22.34,15200.0,16.8491,16.8717,16.834,16.8415,15200.0
2006-02-16 11:05:00,22.35,22.35,22.33,22.34,113200.0,16.8491,16.8491,16.834,16.8415,113200.0
2006-02-16 11:10:00,22.34,22.34,22.33,22.33,12400.0,16.8415,16.8415,16.834,16.834,12400.0
2006-02-16 11:15:00,22.33,22.33,22.31,22.31,26200.0,16.834,16.834,16.8189,16.8189,26200.0
2006-02-16 11:20:00,22.31,22.31,22.3,22.31,3200.0,16.8189,16.8189,16.8114,16.8189,3200.0
2006-02-16 11:25:00,22.31,22.31,22.3,22.3,4200.0,16.8189,16.8189,16.8114,16.8114,4200.0
2006-02-16 11:30:00,22.3,22.3,22.23,22.25,106600.0,16.8114,16.8114,16.7586,16.7737,106600.0
2006-02-16 11:35:00,22.26,22.27,22.25,22.25,8600.0,16.7812,16.7888,16.7737,16.7737,8600.0
2006-02-16 11:40:00,22.26,22.3,22.26,22.3,5400.0,16.7812,16.8114,16.7812,16.8114,5400.0
2006-02-16 11:45:00,22.29,22.31,22.29,22.3,5000.0,16.8038,16.8189,16.8038,16.8114,5000.0
2006-02-16 11:50:00,22.3,22.38,22.3,22.34,441200.0,16.8114,16.8717,16.8114,16.8415,441200.0
2006-02-16 11:55:00,22.34,22.36,22.33,22.33,20400.0,16.8415,16.8566,16.834,16.834,20400.0
2006-02-16 12:00:00,22.32,22.35,22.3,22.3,13000.0,16.8264,16.8491,16.8114,16.8114,13000.0
2006-02-16 12:05:00,22.3,22.3,22.26,22.3,47800.0,16.8114,16.8114,16.7812,16.8114,47800.0
2006-02-16 12:10:00,22.3,22.34,22.3,22.34,14400.0,16.8114,16.8415,16.8114,16.8415,14400.0
2006-02-16 12:15:00,22.3,22.33,22.3,22.31,6000.0,16.8114,16.834,16.8114,16.8189,6000.0
2006-02-16 12:20:00,22.3,22.32,22.3,22.3,6600.0,16.8114,16.8264,16.8114,16.8114,6600.0
2006-02-16 12:25:00,22.32,22.33,22.3,22.33,15200.0,16.8264,16.834,16.8114,16.834,15200.0
2006-02-16 12:30:00,22.33,22.36,22.32,22.36,15600.0,16.834,16.8566,16.8264,16.8566,15600.0
2006-02-16 12:35:00,22.36,22.37,22.36,22.37,9000.0,16.8566,16.8641,16.8566,16.8641,9000.0
2006-02-16 12:40:00,22.37,22.37,22.37,22.37,2000.0,16.8641,16.8641,16.8641,16.8641,2000.0
2006-02-16 12:45:00,22.37,22.37,22.37,22.37,584600.0,16.8641,16.8641,16.8641,16.8641,584600.0
2006-02-16 12:50:00,22.37,22.38,22.37,22.38,50000.0,16.8641,16.8717,16.8641,16.8717,50000.0
2006-02-16 12:55:00,22.38,22.39,22.37,22.39,20200.0,16.8717,16.8792,16.8641,16.8792,20200.0
2006-02-16 13:00:00,22.39,22.4,22.39,22.4,16200.0,16.8792,16.8868,16.8792,16.8868,16200.0
2006-02-16 13:05:00,22.4,22.5,22.4,22.48,24400.0,16.8868,16.9621,16.8868,16.9471,24400.0
2006-02-16 13:10:00,22.48,22.5,22.48,22.49,5200.0,16.9471,16.9621,16.9471,16.9546,5200.0
2006-02-16 13:15:00,22.5,22.5,22.48,22.48,5400.0,16.9621,16.9621,16.9471,16.9471,5400.0
2006-02-16 13:20:00,22.49,22.5,22.49,22.5,11600.0,16.9546,16.9621,16.9546,16.9621,11600.0
2006-02-16 13:25:00,22.5,22.56,22.5,22.53,58600.0,16.9621,17.0074,16.9621,16.9848,58600.0
2006-02-16 13:30:00,22.53,22.54,22.49,22.5,14000.0,16.9848,16.9923,16.9546,16.9621,14000.0
2006-02-16 13:35:00,22.5,22.5,22.47,22.49,9000.0,16.9621,16.9621,16.9395,16.9546,9000.0
2006-02-16 13:40:00,22.49,22.5,22.49,22.5,11800.0,16.9546,16.9621,16.9546,16.9621,11800.0
2006-02-16 13:45:00,22.5,22.53,22.5,22.5,29200.0,16.9621,16.9848,16.9621,16.9621,29200.0
2006-02-16 13:50:00,22.5,22.5,22.5,22.5,10400.0,16.9621,16.9621,16.9621,16.9621,10400.0
2006-02-16 13:55:00,22.5,22.51,22.5,22.5,19000.0,16.9621,16.9697,16.9621,16.9621,19000.0
2006-02-16 14:00:00,22.5,22.52,22.5,22.5,15000.0,16.9621,16.9772,16.9621,16.9621,15000.0
2006-02-16 14:05:00,22.5,22.51,22.5,22.5,17600.0,16.9621,16.9697,16.9621,16.9621,17600.0
2006-02-16 14:10:00,22.5,22.51,22.5,22.5,5000.0,16.9621,16.9697,16.9621,16.9621,5000.0
2006-02-16 14:15:00,22.5,22.5,22.5,22.5,17000.0,16.9621,16.9621,16.9621,16.9621,17000.0
2006-02-16 14:20:00,22.5,22.52,22.5,22.5,56000.0,16.9621,16.9772,16.9621,16.9621,56000.0
2006-02-16 14:25:00,22.5,22.53,22.5,22.5,50000.0,16.9621,16.9848,16.9621,16.9621,50000.0
2006-02-16 14:30:00,22.54,22.57,22.53,22.53,10600.0,16.9923,17.0149,16.9848,16.9848,10600.0
2006-02-16 14:35:00,22.54,22.55,22.53,22.53,4000.0,16.9923,16.9998,16.9848,16.9848,4000.0
2006-02-16 14:40:00,22.53,22.54,22.5,22.51,10000.0,16.9848,16.9923,16.9621,16.9697,10000.0
2006-02-16 14:45:00,22.51,22.54,22.5,22.54,6400.0,16.9697,16.9923,16.9621,16.9923,6400.0
2006-02-16 14:50:00,22.54,22.57,22.54,22.57,12800.0,16.9923,17.0149,16.9923,17.0149,12800.0
2006-02-16 14:55:00,22.57,22.57,22.55,22.55,15600.0,17.0149,17.0149,16.9998,16.9998,15600.0
2006-02-16 15:00:00,22.56,22.58,22.55,22.58,51000.0,17.0074,17.0225,16.9998,17.0225,51000.0
2006-02-16 15:05:00,22.58,22.59,22.57,22.57,18400.0,17.0225,17.03,17.0149,17.0149,18400.0
2006-02-16 15:10:00,22.57,22.59,22.57,22.58,10400.0,17.0149,17.03,17.0149,17.0225,10400.0
2006-02-16 15:15:00,22.57,22.58,22.56,22.57,18600.0,17.0149,17.0225,17.0074,17.0149,18600.0
2006-02-16 15:20:00,22.58,22.58,22.57,22.58,14600.0,17.0225,17.0225,17.0149,17.0225,14600.0
2006-02-16 15:25:00,22.58,22.62,22.58,22.61,17200.0,17.0225,17.0526,17.0225,17.0451,17200.0
2006-02-16 15:30:00,22.61,22.61,22.6,22.61,60000.0,17.0451,17.0451,17.0375,17.0451,60000.0
2006-02-16 15:35:00,22.61,22.61,22.57,22.6,31200.0,17.0451,17.0451,17.0149,17.0375,31200.0
2006-02-16 15:40:00,22.6,22.63,22.6,22.63,108800.0,17.0375,17.0601,17.0375,17.0601,108800.0
2006-02-16 15:45:00,22.63,22.67,22.62,22.65,41000.0,17.0601,17.0903,17.0526,17.0752,41000.0
2006-02-16 15:50:00,22.64,22.74,22.64,22.74,16000.0,17.0677,17.1431,17.0677,17.1431,16000.0
2006-02-16 15:55:00,22.74,22.77,22.72,22.74,53800.0,17.1431,17.1657,17.128,17.1431,53800.0
2006-02-17 09:30:00,22.85,22.86,22.85,22.86,60800.0,17.226,17.2335,17.226,17.2335,60800.0
2006-02-17 09:35:00,22.86,22.88,22.86,22.88,20200.0,17.2335,17.2486,17.2335,17.2486,20200.0
2006-02-17 09:40:00,22.88,22.93,22.88,22.88,20200.0,17.2486,17.2863,17.2486,17.2486,20200.0
2006-02-17 09:45:00,22.91,22.93,22.9,22.93,28400.0,17.2712,17.2863,17.2637,17.2863,28400.0
2006-02-17 09:50:00,22.93,23.1,22.93,23.1,86800.0,17.2863,17.4145,17.2863,17.4145,86800.0
2006-02-17 09:55:00,23.1,23.1,23.03,23.03,86800.0,17.4145,17.4145,17.3617,17.3617,86800.0
2006-02-17 10:00:00,23.03,23.06,22.9,23.05,25800.0,17.3617,17.3843,17.2637,17.3768,25800.0
2006-02-17 10:05:00,23.0,23.02,22.94,23.01,58800.0,17.3391,17.3542,17.2938,17.3466,58800.0
2006-02-17 10:10:00,23.01,23.01,22.93,22.97,48200.0,17.3466,17.3466,17.2863,17.3165,48200.0
2006-02-17 10:15:00,22.97,22.97,22.94,22.97,49800.0,17.3165,17.3165,17.2938,17.3165,49800.0
2006-02-17 10:20:00,22.97,22.97,22.96,22.96,17200.0,17.3165,17.3165,17.3089,17.3089,17200.0
2006-02-17 10:25:00,22.96,22.96,22.92,22.93,31000.0,17.3089,17.3089,17.2788,17.2863,31000.0
2006-02-17 10:30:00,22.93,22.93,22.92,22.93,43200.0,17.2863,17.2863,17.2788,17.2863,43200.0
2006-02-17 10:35:00,22.93,22.93,22.93,22.93,35000.0,17.2863,17.2863,17.2863,17.2863,35000.0
2006-02-17 10:40:00,22.93,22.95,22.92,22.93,30600.0,17.2863,17.3014,17.2788,17.2863,30600.0
2006-02-17 10:45:00,22.93,22.93,22.89,22.91,17200.0,17.2863,17.2863,17.2562,17.2712,17200.0
2006-02-17 10:50:00,22.92,22.99,22.92,22.95,25600.0,17.2788,17.3315,17.2788,17.3014,25600.0
2006-02-17 10:55:00,22.94,22.94,22.91,22.91,6400.0,17.2938,17.2938,17.2712,17.2712,6400.0
2006-02-17 11:00:00,22.92,22.92,22.9,22.91,12800.0,17.2788,17.2788,17.2637,17.2712,12800.0
2006-02-17 11:05:00,22.91,22.91,22.88,22.89,162000.0,17.2712,17.2712,17.2486,17.2562,162000.0
2006-02-17 11:10:00,22.89,22.91,22.89,22.91,30800.0,17.2562,17.2712,17.2562,17.2712,30800.0
2006-02-17 11:15:00,22.9,22.92,22.89,22.89,10400.0,17.2637,17.2788,17.2562,17.2562,10400.0
2006-02-17 11:20:00,22.9,22.9,22.89,22.89,21800.0,17.2637,17.2637,17.2562,17.2562,21800.0
2006-02-17 11:25:00,22.89,22.89,22.82,22.83,37200.0,17.2562,17.2562,17.2034,17.2109,37200.0
2006-02-17 11:30:00,22.83,22.86,22.82,22.86,11600.0,17.2109,17.2335,17.2034,17.2335,11600.0
2006-02-17 11:35:00,22.84,22.84,22.83,22.83,12200.0,17.2185,17.2185,17.2109,17.2109,12200.0
2006-02-17 11:40:00,22.82,22.82,22.76,22.79,8400.0,17.2034,17.2034,17.1582,17.1808,8400.0
2006-02-17 11:45:00,22.79,22.83,22.79,22.83,88800.0,17.1808,17.2109,17.1808,17.2109,88800.0
2006-02-17 11:50:00,22.83,22.84,22.83,22.84,5400.0,17.2109,17.2185,17.2109,17.2185,5400.0
2006-02-17 11:55:00,22.84,22.85,22.84,22.85,7200.0,17.2185,17.226,17.2185,17.226,7200.0
2006-02-17 12:00:00,22.85,22.85,22.85,22.85,4200.0,17.226,17.226,17.226,17.226,4200.0
2006-02-17 12:05:00,22.84,22.86,22.84,22.86,7000.0,17.2185,17.2335,17.2185,17.2335,7000.0
2006-02-17 12:10:00,22.86,22.87,22.86,22.86,9200.0,17.2335,17.2411,17.2335,17.2335,9200.0
2006-02-17 12:15:00,22.86,22.86,22.82,22.82,2800.0,17.2335,17.2335,17.2034,17.2034,2800.0
2006-02-17 12:20:00,22.83,22.83,22.82,22.83,1600.0,17.2109,17.2109,17.2034,17.2109,1600.0
2006-02-17 12:25:00,22.83,22.84,22.83,22.84,17200.0,17.2109,17.2185,17.2109,17.2185,17200.0
2006-02-17 12:30:00,22.83,22.84,22.83,22.83,5000.0,17.2109,17.2185,17.2109,17.2109,5000.0
2006-02-17 12:35:00,22.83,22.83,22.83,22.83,5400.0,17.2109,17.2109,17.2109,17.2109,5400.0
2006-02-17 12:40:00,22.83,22.83,22.83,22.83,4000.0,17.2109,17.2109,17.2109,17.2109,4000.0
2006-02-17 12:45:00,22.83,22.83,22.83,22.83,3000.0,17.2109,17.2109,17.2109,17.2109,3000.0
2006-02-17 12:50:00,22.83,22.83,22.83,22.83,12800.0,17.2109,17.2109,17.2109,17.2109,12800.0
2006-02-17 12:55:00,22.83,22.83,22.83,22.83,1200.0,17.2109,17.2109,17.2109,17.2109,1200.0
2006-02-17 13:00:00,22.83,22.84,22.83,22.83,10200.0,17.2109,17.2185,17.2109,17.2109,10200.0
2006-02-17 13:05:00,22.83,22.83,22.83,22.83,3400.0,17.2109,17.2109,17.2109,17.2109,3400.0
2006-02-17 13:10:00,22.83,22.83,22.82,22.82,1400.0,17.2109,17.2109,17.2034,17.2034,1400.0
2006-02-17 13:15:00,22.83,22.83,22.82,22.82,5400.0,17.2109,17.2109,17.2034,17.2034,5400.0
2006-02-17 13:20:00,22.81,22.82,22.76,22.76,176400.0,17.1958,17.2034,17.1582,17.1582,176400.0
2006-02-17 13:25:00,22.76,22.78,22.74,22.75,69200.0,17.1582,17.1732,17.1431,17.1506,69200.0
2006-02-17 13:30:00,22.75,22.76,22.75,22.75,38000.0,17.1506,17.1582,17.1506,17.1506,38000.0
2006-02-17 13:35:00,22.75,22.78,22.75,22.78,19800.0,17.1506,17.1732,17.1506,17.1732,19800.0
2006-02-17 13:40:00,22.79,22.79,22.78,22.78,10400.0,17.1808,17.1808,17.1732,17.1732,10400.0
2006-02-17 13:45:00,22.79,22.81,22.79,22.8,32600.0,17.1808,17.1958,17.1808,17.1883,32600.0
2006-02-17 13:50:00,22.8,22.85,22.8,22.83,26600.0,17.1883,17.226,17.1883,17.2109,26600.0
2006-02-17 13:55:00,22.83,22.83,22.83,22.83,13800.0,17.2109,17.2109,17.2109,17.2109,13800.0
2006-02-17 14:00:00,22.83,22.84,22.83,22.84,12000.0,17.2109,17.2185,17.2109,17.2185,12000.0
2006-02-17 14:05:00,22.84,22.84,22.83,22.83,3200.0,17.2185,17.2185,17.2109,17.2109,3200.0
2006-02-17 14:10:00,22.83,22.83,22.83,22.83,5200.0,17.2109,17.2109,17.2109,17.2109,5200.0
2006-02-17 14:15:00,22.83,22.85,22.83,22.85,44600.0,17.2109,17.226,17.2109,17.226,44600.0
2006-02-17 14:20:00,22.85,22.85,22.85,22.85,1800.0,17.226,17.226,17.226,17.226,1800.0
2006-02-17 14:25:00,22.85,22.85,22.85,22.85,6800.0,17.226,17.226,17.226,17.226,6800.0
2006-02-17 14:30:00,22.85,22.85,22.79,22.8,5800.0,17.226,17.226,17.1808,17.1883,5800.0
2006-02-17 14:35:00,22.8,22.8,22.79,22.8,10000.0,17.1883,17.1883,17.1808,17.1883,10000.0
2006-02-17 14:40:00,22.8,22.84,22.8,22.84,26200.0,17.1883,17.2185,17.1883,17.2185,26200.0
2006-02-17 14:45:00,22.85,22.92,22.85,22.92,12000.0,17.226,17.2788,17.226,17.2788,12000.0
2006-02-17 14:50:00,22.92,22.95,22.92,22.95,13600.0,17.2788,17.3014,17.2788,17.3014,13600.0
2006-02-17 14:55:00,22.95,22.95,22.94,22.94,48600.0,17.3014,17.3014,17.2938,17.2938,48600.0
2006-02-17 15:00:00,22.95,22.95,22.91,22.92,20400.0,17.3014,17.3014,17.2712,17.2788,20400.0
2006-02-17 15:05:00,22.92,22.92,22.91,22.92,9400.0,17.2788,17.2788,17.2712,17.2788,9400.0
2006-02-17 15:10:00,22.92,22.92,22.91,22.91,5800.0,17.2788,17.2788,17.2712,17.2712,5800.0
2006-02-17 15:15:00,22.89,22.94,22.87,22.93,44600.0,17.2562,17.2938,17.2411,17.2863,44600.0
2006-02-17 15:20:00,22.94,22.94,22.93,22.94,13200.0,17.2938,17.2938,17.2863,17.2938,13200.0
2006-02-17 15:25:00,22.94,22.94,22.93,22.93,6000.0,17.2938,17.2938,17.2863,17.2863,6000.0
2006-02-17 15:30:00,22.94,22.94,22.93,22.93,2200.0,17.2938,17.2938,17.2863,17.2863,2200.0
2006-02-17 15:35:00,22.94,22.94,22.93,22.93,6800.0,17.2938,17.2938,17.2863,17.2863,6800.0
2006-02-17 15:40:00,22.93,22.93,22.93,22.93,12800.0,17.2863,17.2863,17.2863,17.2863,12800.0
2006-02-17 15:45:00,22.93,22.93,22.93,22.93,6800.0,17.2863,17.2863,17.2863,17.2863,6800.0
2006-02-17 15:50:00,22.93,22.93,22.93,22.93,20400.0,17.2863,17.2863,17.2863,17.2863,20400.0
2006-02-17 15:55:00,22.93,22.96,22.93,22.96,26600.0,17.2863,17.3089,17.2863,17.3089,26600.0
2006-02-21 09:30:00,23.2,23.25,23.14,23.15,57800.0,17.4899,17.5275,17.4446,17.4522,57800.0
2006-02-21 09:35:00,23.15,23.2,23.15,23.18,39600.0,17.4522,17.4899,17.4522,17.4748,39600.0
2006-02-21 09:40:00,23.18,23.19,23.17,23.17,107400.0,17.4748,17.4823,17.4672,17.4672,107400.0
2006-02-21 09:45:00,23.17,23.17,23.07,23.07,17800.0,17.4672,17.4672,17.3919,17.3919,17800.0
2006-02-21 09:50:00,23.04,23.04,23.02,23.03,11800.0,17.3692,17.3692,17.3542,17.3617,11800.0
2006-02-21 09:55:00,23.03,23.11,23.03,23.09,18000.0,17.3617,17.422,17.3617,17.4069,18000.0
2006-02-21 10:00:00,23.08,23.12,23.04,23.12,50400.0,17.3994,17.4295,17.3692,17.4295,50400.0
2006-02-21 10:05:00,23.12,23.2,23.12,23.2,18400.0,17.4295,17.4899,17.4295,17.4899,18400.0
2006-02-21 10:10:00,23.19,23.22,23.18,23.18,44000.0,17.4823,17.5049,17.4748,17.4748,44000.0
2006-02-21 10:15:00,23.19,23.19,23.15,23.16,43400.0,17.4823,17.4823,17.4522,17.4597,43400.0
2006-02-21 10:20:00,23.16,23.16,23.08,23.09,48800.0,17.4597,17.4597,17.3994,17.4069,48800.0
2006-02-21 10:25:00,23.09,23.1,23.02,23.02,25200.0,17.4069,17.4145,17.3542,17.3542,25200.0
2006-02-21 10:30:00,23.02,23.02,22.96,22.97,26600.0,17.3542,17.3542,17.3089,17.3165,26600.0
2006-02-21 10:35:00,22.97,23.02,22.96,23.02,32400.0,17.3165,17.3542,17.3089,17.3542,32400.0
2006-02-21 10:40:00,23.02,23.03,23.0,23.02,23600.0,17.3542,17.3617,17.3391,17.3542,23600.0
2006-02-21 10:45:00,23.02,23.02,22.96,22.97,8200.0,17.3542,17.3542,17.3089,17.3165,8200.0
2006-02-21 10:50:00,22.97,23.0,22.97,22.99,18000.0,17.3165,17.3391,17.3165,17.3315,18000.0
2006-02-21 10:55:00,22.97,22.97,22.95,22.96,21400.0,17.3165,17.3165,17.3014,17.3089,21400.0
2006-02-21 11:00:00,22.95,23.0,22.95,23.0,4400.0,17.3014,17.3391,17.3014,17.3391,4400.0
2006-02-21 11:05:00,23.0,23.02,22.99,23.0,60800.0,17.3391,17.3542,17.3315,17.3391,60800.0
2006-02-21 11:10:00,23.01,23.07,23.01,23.07,6000.0,17.3466,17.3919,17.3466,17.3919,6000.0
2006-02-21 11:15:00,23.09,23.1,23.06,23.08,5600.0,17.4069,17.4145,17.3843,17.3994,5600.0
2006-02-21 11:20:00,23.07,23.07,23.06,23.06,2000.0,17.3919,17.3919,17.3843,17.3843,2000.0
2006-02-21 11:25:00,23.06,23.06,23.05,23.06,3200.0,17.3843,17.3843,17.3768,17.3843,3200.0
2006-02-21 11:30:00,23.06,23.08,23.06,23.07,5000.0,17.3843,17.3994,17.3843,17.3919,5000.0
2006-02-21 11:35:00,23.08,23.09,23.07,23.07,7800.0,17.3994,17.4069,17.3919,17.3919,7800.0
2006-02-21 11:40:00,23.07,23.07,23.05,23.05,3000.0,17.3919,17.3919,17.3768,17.3768,3000.0
2006-02-21 11:45:00,23.04,23.05,23.04,23.04,2600.0,17.3692,17.3768,17.3692,17.3692,2600.0
2006-02-21 11:50:00,23.04,23.04,23.02,23.02,4200.0,17.3692,17.3692,17.3542,17.3542,4200.0
2006-02-21 11:55:00,23.03,23.04,23.0,23.0,10400.0,17.3617,17.3692,17.3391,17.3391,10400.0
2006-02-21 12:00:00,23.0,23.0,22.99,22.99,6800.0,17.3391,17.3391,17.3315,17.3315,6800.0
2006-02-21 12:05:00,22.98,22.98,22.93,22.94,5000.0,17.324,17.324,17.2863,17.2938,5000.0
2006-02-21 12:10:00,22.93,22.93,22.86,22.86,10000.0,17.2863,17.2863,17.2335,17.2335,10000.0
2006-02-21 12:15:00,22.84,22.84,22.83,22.84,42200.0,17.2185,17.2185,17.2109,17.2185,42200.0
2006-02-21 12:20:00,22.84,22.88,22.84,22.88,21200.0,17.2185,17.2486,17.2185,17.2486,21200.0
2006-02-21 12:25:00,22.88,22.9,22.88,22.9,6200.0,17.2486,17.2637,17.2486,17.2637,6200.0
2006-02-21 12:30:00,22.9,22.93,22.9,22.92,6800.0,17.2637,17.2863,17.2637,17.2788,6800.0
2006-02-21 12:35:00,22.91,22.92,22.91,22.92,3800.0,17.2712,17.2788,17.2712,17.2788,3800.0
2006-02-21 12:40:00,22.91,22.93,22.91,22.93,11200.0,17.2712,17.2863,17.2712,17.2863,11200.0
2006-02-21 12:45:00,22.93,22.93,22.91,22.93,7800.0,17.2863,17.2863,17.2712,17.2863,7800.0
2006-02-21 12:50:00,22.93,22.93,22.91,22.92,87000.0,17.2863,17.2863,17.2712,17.2788,87000.0
2006-02-21 12:55:00,22.91,22.92,22.91,22.91,8200.0,17.2712,17.2788,17.2712,17.2712,8200.0
2006-02-21 13:00:00,22.91,22.91,22.9,22.9,10000.0,17.2712,17.2712,17.2637,17.2637,10000.0
2006-02-21 13:05:00,22.89,22.89,22.86,22.86,5400.0,17.2562,17.2562,17.2335,17.2335,5400.0
2006-02-21 13:10:00,22.85,22.86,22.84,22.84,7800.0,17.226,17.2335,17.2185,17.2185,7800.0
2006-02-21 13:15:00,22.82,22.82,22.81,22.82,4800.0,17.2034,17.2034,17.1958,17.2034,4800.0
2006-02-21 13:20:00,22.81,22.81,22.75,22.79,19400.0,17.1958,17.1958,17.1506,17.1808,19400.0
2006-02-21 13:25:00,22.79,22.82,22.79,22.8,29600.0,17.1808,17.2034,17.1808,17.1883,29600.0
2006-02-21 13:30:00,22.81,22.86,22.81,22.86,38600.0,17.1958,17.2335,17.1958,17.2335,38600.0
2006-02-21 13:35:00,22.86,22.88,22.86,22.88,4600.0,17.2335,17.2486,17.2335,17.2486,4600.0
2006-02-21 13:40:00,22.89,22.91,22.89,22.91,4400.0,17.2562,17.2712,17.2562,17.2712,4400.0
2006-02-21 13:45:00,22.91,22.91,22.9,22.91,8000.0,17.2712,17.2712,17.2637,17.2712,8000.0
2006-02-21 13:50:00,22.9,22.9,22.89,22.9,3200.0,17.2637,17.2637,17.2562,17.2637,3200.0
2006-02-21 13:55:00,22.91,22.91,22.9,22.9,800.0,17.2712,17.2712,17.2637,17.2637,800.0
2006-02-21 14:00:00,22.9,22.93,22.89,22.92,10000.0,17.2637,17.2863,17.2562,17.2788,10000.0
2006-02-21 14:05:00,22.92,22.96,22.92,22.95,14400.0,17.2788,17.3089,17.2788,17.3014,14400.0
2006-02-21 14:10:00,22.96,23.03,22.96,23.03,21800.0,17.3089,17.3617,17.3089,17.3617,21800.0
2006-02-21 14:15:00,23.03,23.09,23.0,23.09,125200.0,17.3617,17.4069,17.3391,17.4069,125200.0
2006-02-21 14:20:00,23.13,23.13,23.03,23.03,28800.0,17.4371,17.4371,17.3617,17.3617,28800.0
2006-02-21 14:25:00,23.03,23.04,23.03,23.04,23800.0,17.3617,17.3692,17.3617,17.3692,23800.0
2006-02-21 14:30:00,23.04,23.06,23.03,23.05,18600.0,17.3692,17.3843,17.3617,17.3768,18600.0
2006-02-21 14:35:00,23.05,23.09,23.05,23.09,19400.0,17.3768,17.4069,17.3768,17.4069,19400.0
2006-02-21 14:40:00,23.09,23.11,23.08,23.1,22200.0,17.4069,17.422,17.3994,17.4145,22200.0
2006-02-21 14:45:00,23.1,23.17,23.1,23.15,53000.0,17.4145,17.4672,17.4145,17.4522,53000.0
2006-02-21 14:50:00,23.14,23.15,23.07,23.07,32000.0,17.4446,17.4522,17.3919,17.3919,32000.0
2006-02-21 14:55:00,23.06,23.06,23.05,23.05,1600.0,17.3843,17.3843,17.3768,17.3768,1600.0
2006-02-21 15:00:00,23.03,23.04,23.02,23.03,9400.0,17.3617,17.3692,17.3542,17.3617,9400.0
2006-02-21 15:05:00,23.02,23.04,23.0,23.04,29000.0,17.3542,17.3692,17.3391,17.3692,29000.0
2006-02-21 15:10:00,23.04,23.04,22.98,22.98,10200.0,17.3692,17.3692,17.324,17.324,10200.0
2006-02-21 15:15:00,22.97,22.97,22.9,22.91,18400.0,17.3165,17.3165,17.2637,17.2712,18400.0
2006-02-21 15:20:00,22.9,22.91,22.87,22.87,14000.0,17.2637,17.2712,17.2411,17.2411,14000.0
2006-02-21 15:25:00,22.87,22.92,22.86,22.89,23400.0,17.2411,17.2788,17.2335,17.2562,23400.0
2006-02-21 15:30:00,22.89,22.9,22.89,22.9,10000.0,17.2562,17.2637,17.2562,17.2637,10000.0
2006-02-21 15:35:00,22.9,22.91,22.87,22.88,45000.0,17.2637,17.2712,17.2411,17.2486,45000.0
2006-02-21 15:40:00,22.88,22.88,22.85,22.86,32600.0,17.2486,17.2486,17.226,17.2335,32600.0
2006-02-21 15:45:00,22.86,22.86,22.85,22.86,38000.0,17.2335,17.2335,17.226,17.2335,38000.0
2006-02-21 15:50:00,22.85,22.87,22.85,22.85,39800.0,17.226,17.2411,17.226,17.226,39800.0
2006-02-21 15:55:00,22.86,22.86,22.78,22.82,47600.0,17.2335,17.2335,17.1732,17.2034,47600.0
2006-02-22 09:30:00,22.9,22.93,22.9,22.93,7800.0,17.2637,17.2863,17.2637,17.2863,7800.0
2006-02-22 09:35:00,22.92,22.92,22.89,22.89,4800.0,17.2788,17.2788,17.2562,17.2562,4800.0
2006-02-22 09:40:00,22.86,22.9,22.86,22.86,3200.0,17.2335,17.2637,17.2335,17.2335,3200.0
2006-02-22 09:45:00,22.87,22.93,22.87,22.88,16600.0,17.2411,17.2863,17.2411,17.2486,16600.0
2006-02-22 09:50:00,22.88,22.89,22.85,22.88,2800.0,17.2486,17.2562,17.226,17.2486,2800.0
2006-02-22 09:55:00,22.86,22.93,22.86,22.89,66200.0,17.2335,17.2863,17.2335,17.2562,66200.0
2006-02-22 10:00:00,22.89,22.89,22.86,22.87,7600.0,17.2562,17.2562,17.2335,17.2411,7600.0
2006-02-22 10:05:00,22.88,22.93,22.86,22.92,76600.0,17.2486,17.2863,17.2335,17.2788,76600.0
2006-02-22 10:10:00,22.93,23.09,22.93,23.0,28600.0,17.2863,17.4069,17.2863,17.3391,28600.0
2006-02-22 10:15:00,23.0,23.03,22.99,23.0,84400.0,17.3391,17.3617,17.3315,17.3391,84400.0
2006-02-22 10:20:00,22.99,22.99,22.94,22.96,5800.0,17.3315,17.3315,17.2938,17.3089,5800.0
2006-02-22 10:25:00,22.96,22.96,22.95,22.96,8400.0,17.3089,17.3089,17.3014,17.3089,8400.0
2006-02-22 10:30:00,22.91,22.96,22.91,22.92,7600.0,17.2712,17.3089,17.2712,17.2788,7600.0
2006-02-22 10:35:00,22.92,22.95,22.92,22.94,15600.0,17.2788,17.3014,17.2788,17.2938,15600.0
2006-02-22 10:40:00,22.93,22.95,22.93,22.94,5400.0,17.2863,17.3014,17.2863,17.2938,5400.0
2006-02-22 10:45:00,22.94,22.96,22.9,22.91,15200.0,17.2938,17.3089,17.2637,17.2712,15200.0
2006-02-22 10:50:00,22.91,22.93,22.91,22.93,6400.0,17.2712,17.2863,17.2712,17.2863,6400.0
2006-02-22 10:55:00,22.94,22.95,22.91,22.91,3400.0,17.2938,17.3014,17.2712,17.2712,3400.0
2006-02-22 11:00:00,22.91,22.93,22.91,22.93,17200.0,17.2712,17.2863,17.2712,17.2863,17200.0
2006-02-22 11:05:00,22.93,22.94,22.92,22.92,25600.0,17.2863,17.2938,17.2788,17.2788,25600.0
2006-02-22 11:10:00,22.93,22.93,22.91,22.93,88400.0,17.2863,17.2863,17.2712,17.2863,88400.0
2006-02-22 11:15:00,22.92,22.93,22.91,22.93,18000.0,17.2788,17.2863,17.2712,17.2863,18000.0
2006-02-22 11:20:00,22.93,22.95,22.93,22.93,26400.0,17.2863,17.3014,17.2863,17.2863,26400.0
2006-02-22 11:25:00,22.93,22.93,22.9,22.91,13800.0,17.2863,17.2863,17.2637,17.2712,13800.0
2006-02-22 11:30:00,22.91,22.93,22.91,22.93,28400.0,17.2712,17.2863,17.2712,17.2863,28400.0
2006-02-22 11:35:00,22.93,22.93,22.92,22.93,6400.0,17.2863,17.2863,17.2788,17.2863,6400.0
2006-02-22 11:40:00,22.93,22.93,22.89,22.89,10600.0,17.2863,17.2863,17.2562,17.2562,10600.0
2006-02-22 11:45:00,22.9,22.91,22.88,22.89,40400.0,17.2637,17.2712,17.2486,17.2562,40400.0
2006-02-22 11:50:00,22.88,22.89,22.88,22.88,1600.0,17.2486,17.2562,17.2486,17.2486,1600.0
2006-02-22 11:55:00,22.88,22.9,22.88,22.88,305400.0,17.2486,17.2637,17.2486,17.2486,305400.0
2006-02-22 12:00:00,22.88,22.88,22.81,22.81,267200.0,17.2486,17.2486,17.1958,17.1958,267200.0
2006-02-22 12:05:00,22.8,22.81,22.7,22.71,106600.0,17.1883,17.1958,17.1129,17.1205,106600.0
2006-02-22 12:10:00,22.7,22.72,22.68,22.72,17400.0,17.1129,17.128,17.0978,17.128,17400.0
2006-02-22 12:15:00,22.72,22.73,22.71,22.72,10400.0,17.128,17.1355,17.1205,17.128,10400.0
2006-02-22 12:20:00,22.73,22.75,22.73,22.75,24600.0,17.1355,17.1506,17.1355,17.1506,24600.0
2006-02-22 12:25:00,22.75,22.75,22.72,22.72,78400.0,17.1506,17.1506,17.128,17.128,78400.0
2006-02-22 12:30:00,22.72,22.72,22.7,22.7,31400.0,17.128,17.128,17.1129,17.1129,31400.0
2006-02-22 12:35:00,22.72,22.73,22.72,22.73,13000.0,17.128,17.1355,17.128,17.1355,13000.0
2006-02-22 12:40:00,22.72,22.72,22.7,22.7,10000.0,17.128,17.128,17.1129,17.1129,10000.0
2006-02-22 12:45:00,22.71,22.72,22.69,22.7,11800.0,17.1205,17.128,17.1054,17.1129,11800.0
2006-02-22 12:50:00,22.7,22.71,22.68,22.7,15600.0,17.1129,17.1205,17.0978,17.1129,15600.0
2006-02-22 12:55:00,22.7,22.74,22.68,22.69,21200.0,17.1129,17.1431,17.0978,17.1054,21200.0
2006-02-22 13:00:00,22.7,22.73,22.7,22.72,8600.0,17.1129,17.1355,17.1129,17.128,8600.0
2006-02-22 13:05:00,22.72,22.77,22.72,22.74,44000.0,17.128,17.1657,17.128,17.1431,44000.0
2006-02-22 13:10:00,22.74,22.76,22.72,22.72,15000.0,17.1431,17.1582,17.128,17.128,15000.0
2006-02-22 13:15:00,22.73,22.75,22.73,22.74,3400.0,17.1355,17.1506,17.1355,17.1431,3400.0
2006-02-22 13:20:00,22.74,22.77,22.74,22.75,19400.0,17.1431,17.1657,17.1431,17.1506,19400.0
2006-02-22 13:25:00,22.74,22.75,22.73,22.74,8600.0,17.1431,17.1506,17.1355,17.1431,8600.0
2006-02-22 13:30:00,22.74,22.77,22.74,22.75,8600.0,17.1431,17.1657,17.1431,17.1506,8600.0
2006-02-22 13:35:00,22.75,22.75,22.74,22.74,12200.0,17.1506,17.1506,17.1431,17.1431,12200.0
2006-02-22 13:40:00,22.75,22.77,22.74,22.77,5800.0,17.1506,17.1657,17.1431,17.1657,5800.0
2006-02-22 13:45:00,22.77,22.79,22.77,22.78,14800.0,17.1657,17.1808,17.1657,17.1732,14800.0
2006-02-22 13:50:00,22.79,22.8,22.78,22.78,29600.0,17.1808,17.1883,17.1732,17.1732,29600.0
2006-02-22 13:55:00,22.78,22.78,22.75,22.75,16200.0,17.1732,17.1732,17.1506,17.1506,16200.0
2006-02-22 14:00:00,22.76,22.81,22.76,22.81,13200.0,17.1582,17.1958,17.1582,17.1958,13200.0
2006-02-22 14:05:00,22.81,22.81,22.79,22.8,7400.0,17.1958,17.1958,17.1808,17.1883,7400.0
2006-02-22 14:10:00,22.79,22.79,22.76,22.77,12400.0,17.1808,17.1808,17.1582,17.1657,12400.0
2006-02-22 14:15:00,22.77,22.77,22.75,22.76,7200.0,17.1657,17.1657,17.1506,17.1582,7200.0
2006-02-22 14:20:00,22.76,22.78,22.75,22.76,12200.0,17.1582,17.1732,17.1506,17.1582,12200.0
2006-02-22 14:25:00,22.76,22.76,22.75,22.75,9600.0,17.1582,17.1582,17.1506,17.1506,9600.0
2006-02-22 14:30:00,22.75,22.75,22.75,22.75,8600.0,17.1506,17.1506,17.1506,17.1506,8600.0
2006-02-22 14:35:00,22.75,22.75,22.74,22.74,6600.0,17.1506,17.1506,17.1431,17.1431,6600.0
2006-02-22 14:40:00,22.74,22.74,22.71,22.74,19200.0,17.1431,17.1431,17.1205,17.1431,19200.0
2006-02-22 14:45:00,22.74,22.77,22.73,22.77,32600.0,17.1431,17.1657,17.1355,17.1657,32600.0
2006-02-22 14:50:00,22.77,22.86,22.77,22.79,81800.0,17.1657,17.2335,17.1657,17.1808,81800.0
2006-02-22 14:55:00,22.79,22.84,22.75,22.83,14400.0,17.1808,17.2185,17.1506,17.2109,14400.0
2006-02-22 15:00:00,22.84,22.87,22.84,22.86,23200.0,17.2185,17.2411,17.2185,17.2335,23200.0
2006-02-22 15:05:00,22.86,22.91,22.85,22.9,93400.0,17.2335,17.2712,17.226,17.2637,93400.0
2006-02-22 15:10:00,22.9,22.9,22.86,22.88,25200.0,17.2637,17.2637,17.2335,17.2486,25200.0
2006-02-22 15:15:00,22.86,22.88,22.83,22.83,33200.0,17.2335,17.2486,17.2109,17.2109,33200.0
2006-02-22 15:20:00,22.84,22.87,22.84,22.86,18600.0,17.2185,17.2411,17.2185,17.2335,18600.0
2006-02-22 15:25:00,22.86,22.86,22.84,22.85,23000.0,17.2335,17.2335,17.2185,17.226,23000.0
2006-02-22 15:30:00,22.86,22.86,22.86,22.86,35600.0,17.2335,17.2335,17.2335,17.2335,35600.0
2006-02-22 15:35:00,22.86,22.86,22.84,22.85,44600.0,17.2335,17.2335,17.2185,17.226,44600.0
2006-02-22 15:40:00,22.85,22.85,22.84,22.85,97400.0,17.226,17.226,17.2185,17.226,97400.0
2006-02-22 15:45:00,22.85,22.88,22.85,22.86,42800.0,17.226,17.2486,17.226,17.2335,42800.0
2006-02-22 15:50:00,22.85,22.86,22.85,22.86,40800.0,17.226,17.2335,17.226,17.2335,40800.0
2006-02-22 15:55:00,22.86,22.88,22.86,22.87,62000.0,17.2335,17.2486,17.2335,17.2411,62000.0
2006-02-23 09:30:00,22.63,22.67,22.6,22.63,28000.0,17.0601,17.0903,17.0375,17.0601,28000.0
2006-02-23 09:35:00,22.63,22.67,22.55,22.63,40000.0,17.0601,17.0903,16.9998,17.0601,40000.0
2006-02-23 09:40:00,22.62,22.63,22.61,22.63,24800.0,17.0526,17.0601,17.0451,17.0601,24800.0
2006-02-23 09:45:00,22.63,22.65,22.61,22.61,34200.0,17.0601,17.0752,17.0451,17.0451,34200.0
2006-02-23 09:50:00,22.61,22.64,22.6,22.6,11000.0,17.0451,17.0677,17.0375,17.0375,11000.0
2006-02-23 09:55:00,22.6,22.61,22.6,22.6,20000.0,17.0375,17.0451,17.0375,17.0375,20000.0
2006-02-23 10:00:00,22.6,22.61,22.59,22.61,19000.0,17.0375,17.0451,17.03,17.0451,19000.0
2006-02-23 10:05:00,22.61,22.61,22.6,22.6,8600.0,17.0451,17.0451,17.0375,17.0375,8600.0
2006-02-23 10:10:00,22.61,22.61,22.53,22.53,17600.0,17.0451,17.0451,16.9848,16.9848,17600.0
2006-02-23 10:15:00,22.53,22.61,22.53,22.61,16600.0,16.9848,17.0451,16.9848,17.0451,16600.0
2006-02-23 10:20:00,22.63,22.69,22.63,22.69,9200.0,17.0601,17.1054,17.0601,17.1054,9200.0
2006-02-23 10:25:00,22.69,22.69,22.66,22.66,9200.0,17.1054,17.1054,17.0828,17.0828,9200.0
2006-02-23 10:30:00,22.64,22.64,22.62,22.64,8000.0,17.0677,17.0677,17.0526,17.0677,8000.0
2006-02-23 10:35:00,22.64,22.64,22.6,22.6,22000.0,17.0677,17.0677,17.0375,17.0375,22000.0
2006-02-23 10:40:00,22.61,22.63,22.6,22.6,16000.0,17.0451,17.0601,17.0375,17.0375,16000.0
2006-02-23 10:45:00,22.6,22.61,22.6,22.61,6600.0,17.0375,17.0451,17.0375,17.0451,6600.0
2006-02-23 10:50:00,22.6,22.61,22.58,22.58,15000.0,17.0375,17.0451,17.0225,17.0225,15000.0
2006-02-23 10:55:00,22.6,22.6,22.56,22.56,7000.0,17.0375,17.0375,17.0074,17.0074,7000.0
2006-02-23 11:00:00,22.57,22.57,22.5,22.5,18600.0,17.0149,17.0149,16.9621,16.9621,18600.0
2006-02-23 11:05:00,22.5,22.52,22.5,22.52,5600.0,16.9621,16.9772,16.9621,16.9772,5600.0
2006-02-23 11:10:00,22.52,22.53,22.52,22.53,2600.0,16.9772,16.9848,16.9772,16.9848,2600.0
2006-02-23 11:15:00,22.53,22.53,22.51,22.52,7600.0,16.9848,16.9848,16.9697,16.9772,7600.0
2006-02-23 11:20:00,22.52,22.58,22.52,22.58,9000.0,16.9772,17.0225,16.9772,17.0225,9000.0
2006-02-23 11:25:00,22.6,22.63,22.58,22.63,2800.0,17.0375,17.0601,17.0225,17.0601,2800.0
2006-02-23 11:30:00,22.68,22.71,22.68,22.71,2400.0,17.0978,17.1205,17.0978,17.1205,2400.0
2006-02-23 11:35:00,22.71,22.71,22.66,22.68,9800.0,17.1205,17.1205,17.0828,17.0978,9800.0
2006-02-23 11:40:00,22.67,22.67,22.66,22.66,1200.0,17.0903,17.0903,17.0828,17.0828,1200.0
2006-02-23 11:45:00,22.66,22.69,22.66,22.69,2400.0,17.0828,17.1054,17.0828,17.1054,2400.0
2006-02-23 11:50:00,22.68,22.7,22.67,22.67,2800.0,17.0978,17.1129,17.0903,17.0903,2800.0
2006-02-23 11:55:00,22.67,22.67,22.67,22.67,400.0,17.0903,17.0903,17.0903,17.0903,400.0
2006-02-23 12:00:00,22.67,22.67,22.66,22.67,3600.0,17.0903,17.0903,17.0828,17.0903,3600.0
2006-02-23 12:05:00,22.68,22.68,22.68,22.68,200.0,17.0978,17.0978,17.0978,17.0978,200.0
2006-02-23 12:10:00,22.71,22.71,22.71,22.71,1600.0,17.1205,17.1205,17.1205,17.1205,1600.0
2006-02-23 12:15:00,22.7,22.71,22.7,22.7,4600.0,17.1129,17.1205,17.1129,17.1129,4600.0
2006-02-23 12:20:00,22.71,22.71,22.7,22.71,7400.0,17.1205,17.1205,17.1129,17.1205,7400.0
2006-02-23 12:25:00,22.7,22.7,22.66,22.66,5000.0,17.1129,17.1129,17.0828,17.0828,5000.0
2006-02-23 12:30:00,22.61,22.61,22.57,22.59,11200.0,17.0451,17.0451,17.0149,17.03,11200.0
2006-02-23 12:35:00,22.59,22.61,22.59,22.61,600.0,17.03,17.0451,17.03,17.0451,600.0
2006-02-23 12:40:00,22.59,22.59,22.56,22.58,3200.0,17.03,17.03,17.0074,17.0225,3200.0
2006-02-23 12:45:00,22.61,22.61,22.52,22.56,18200.0,17.0451,17.0451,16.9772,17.0074,18200.0
2006-02-23 12:50:00,22.58,22.58,22.56,22.58,5800.0,17.0225,17.0225,17.0074,17.0225,5800.0
2006-02-23 12:55:00,22.57,22.59,22.55,22.56,7400.0,17.0149,17.03,16.9998,17.0074,7400.0
2006-02-23 13:00:00,22.55,22.58,22.54,22.54,38000.0,16.9998,17.0225,16.9923,16.9923,38000.0
2006-02-23 13:05:00,22.56,22.56,22.52,22.55,14800.0,17.0074,17.0074,16.9772,16.9998,14800.0
2006-02-23 13:10:00,22.56,22.56,22.53,22.55,8600.0,17.0074,17.0074,16.9848,16.9998,8600.0
2006-02-23 13:15:00,22.55,22.55,22.52,22.53,16200.0,16.9998,16.9998,16.9772,16.9848,16200.0
2006-02-23 13:20:00,22.54,22.54,22.54,22.54,1600.0,16.9923,16.9923,16.9923,16.9923,1600.0
2006-02-23 13:25:00,22.56,22.59,22.56,22.58,5200.0,17.0074,17.03,17.0074,17.0225,5200.0
2006-02-23 13:30:00,22.58,22.58,22.53,22.54,16000.0,17.0225,17.0225,16.9848,16.9923,16000.0
2006-02-23 13:35:00,22.54,22.54,22.5,22.53,26600.0,16.9923,16.9923,16.9621,16.9848,26600.0
2006-02-23 13:40:00,22.53,22.54,22.52,22.53,13000.0,16.9848,16.9923,16.9772,16.9848,13000.0
2006-02-23 13:45:00,22.53,22.53,22.53,22.53,2800.0,16.9848,16.9848,16.9848,16.9848,2800.0
2006-02-23 13:50:00,22.53,22.53,22.5,22.5,12800.0,16.9848,16.9848,16.9621,16.9621,12800.0
2006-02-23 13:55:00,22.5,22.5,22.44,22.45,48600.0,16.9621,16.9621,16.9169,16.9245,48600.0
2006-02-23 14:00:00,22.44,22.47,22.44,22.47,5000.0,16.9169,16.9395,16.9169,16.9395,5000.0
2006-02-23 14:05:00,22.47,22.48,22.45,22.46,34200.0,16.9395,16.9471,16.9245,16.932,34200.0
2006-02-23 14:10:00,22.46,22.46,22.4,22.4,47800.0,16.932,16.932,16.8868,16.8868,47800.0
2006-02-23 14:15:00,22.4,22.41,22.34,22.34,30600.0,16.8868,16.8943,16.8415,16.8415,30600.0
2006-02-23 14:20:00,22.35,22.35,22.28,22.32,44400.0,16.8491,16.8491,16.7963,16.8264,44400.0
2006-02-23 14:25:00,22.32,22.39,22.32,22.38,47800.0,16.8264,16.8792,16.8264,16.8717,47800.0
2006-02-23 14:30:00,22.39,22.41,22.38,22.41,62800.0,16.8792,16.8943,16.8717,16.8943,62800.0
2006-02-23 14:35:00,22.4,22.45,22.4,22.43,25800.0,16.8868,16.9245,16.8868,16.9094,25800.0
2006-02-23 14:40:00,22.43,22.43,22.42,22.43,60800.0,16.9094,16.9094,16.9018,16.9094,60800.0
2006-02-23 14:45:00,22.42,22.42,22.42,22.42,50200.0,16.9018,16.9018,16.9018,16.9018,50200.0
2006-02-23 14:50:00,22.42,22.43,22.36,22.38,20200.0,16.9018,16.9094,16.8566,16.8717,20200.0
2006-02-23 14:55:00,22.38,22.41,22.36,22.41,23600.0,16.8717,16.8943,16.8566,16.8943,23600.0
2006-02-23 15:00:00,22.41,22.41,22.4,22.4,5200.0,16.8943,16.8943,16.8868,16.8868,5200.0
2006-02-23 15:05:00,22.4,22.4,22.33,22.33,63600.0,16.8868,16.8868,16.834,16.834,63600.0
2006-02-23 15:10:00,22.33,22.37,22.33,22.37,15800.0,16.834,16.8641,16.834,16.8641,15800.0
2006-02-23 15:15:00,22.36,22.39,22.35,22.36,12800.0,16.8566,16.8792,16.8491,16.8566,12800.0
2006-02-23 15:20:00,22.35,22.38,22.35,22.35,40600.0,16.8491,16.8717,16.8491,16.8491,40600.0
2006-02-23 15:25:00,22.35,22.36,22.34,22.34,30000.0,16.8491,16.8566,16.8415,16.8415,30000.0
2006-02-23 15:30:00,22.34,22.36,22.34,22.35,12200.0,16.8415,16.8566,16.8415,16.8491,12200.0
2006-02-23 15:35:00,22.36,22.36,22.33,22.34,18600.0,16.8566,16.8566,16.834,16.8415,18600.0
2006-02-23 15:40:00,22.34,22.34,22.27,22.27,47800.0,16.8415,16.8415,16.7888,16.7888,47800.0
2006-02-23 15:45:00,22.27,22.29,22.27,22.29,25600.0,16.7888,16.8038,16.7888,16.8038,25600.0
2006-02-23 15:50:00,22.29,22.29,22.26,22.26,47200.0,16.8038,16.8038,16.7812,16.7812,47200.0
2006-02-23 15:55:00,22.25,22.26,22.25,22.25,59800.0,16.7737,16.7812,16.7737,16.7737,59800.0
2006-02-24 09:30:00,22.08,22.15,22.06,22.08,43000.0,16.6455,16.6983,16.6304,16.6455,43000.0
2006-02-24 09:35:00,22.06,22.16,22.03,22.16,75400.0,16.6304,16.7058,16.6078,16.7058,75400.0
2006-02-24 09:40:00,22.2,22.27,22.2,22.26,51200.0,16.736,16.7888,16.736,16.7812,51200.0
2006-02-24 09:45:00,22.25,22.42,22.25,22.42,25800.0,16.7737,16.9018,16.7737,16.9018,25800.0
2006-02-24 09:50:00,22.41,22.41,22.38,22.38,3200.0,16.8943,16.8943,16.8717,16.8717,3200.0
2006-02-24 09:55:00,22.36,22.36,22.34,22.34,9200.0,16.8566,16.8566,16.8415,16.8415,9200.0
2006-02-24 10:00:00,22.33,22.34,22.28,22.28,8800.0,16.834,16.8415,16.7963,16.7963,8800.0
2006-02-24 10:05:00,22.28,22.32,22.26,22.28,50800.0,16.7963,16.8264,16.7812,16.7963,50800.0
2006-02-24 10:10:00,22.28,22.35,22.28,22.34,16800.0,16.7963,16.8491,16.7963,16.8415,16800.0
2006-02-24 10:15:00,22.33,22.36,22.32,22.32,11000.0,16.834,16.8566,16.8264,16.8264,11000.0
2006-02-24 10:20:00,22.34,22.35,22.31,22.31,10200.0,16.8415,16.8491,16.8189,16.8189,10200.0
2006-02-24 10:25:00,22.3,22.3,22.23,22.25,62400.0,16.8114,16.8114,16.7586,16.7737,62400.0
2006-02-24 10:30:00,22.25,22.3,22.25,22.29,13000.0,16.7737,16.8114,16.7737,16.8038,13000.0
2006-02-24 10:35:00,22.3,22.4,22.3,22.4,17200.0,16.8114,16.8868,16.8114,16.8868,17200.0
2006-02-24 10:40:00,22.4,22.44,22.4,22.42,11200.0,16.8868,16.9169,16.8868,16.9018,11200.0
2006-02-24 10:45:00,22.43,22.43,22.42,22.43,8600.0,16.9094,16.9094,16.9018,16.9094,8600.0
2006-02-24 10:50:00,22.46,22.5,22.46,22.49,57000.0,16.932,16.9621,16.932,16.9546,57000.0
2006-02-24 10:55:00,22.5,22.51,22.5,22.5,40600.0,16.9621,16.9697,16.9621,16.9621,40600.0
2006-02-24 11:00:00,22.5,22.51,22.5,22.5,24200.0,16.9621,16.9697,16.9621,16.9621,24200.0
2006-02-24 11:05:00,22.49,22.5,22.47,22.48,48600.0,16.9546,16.9621,16.9395,16.9471,48600.0
2006-02-24 11:10:00,22.47,22.5,22.47,22.5,50200.0,16.9395,16.9621,16.9395,16.9621,50200.0
2006-02-24 11:15:00,22.49,22.5,22.49,22.5,8400.0,16.9546,16.9621,16.9546,16.9621,8400.0
2006-02-24 11:20:00,22.5,22.5,22.49,22.5,1400.0,16.9621,16.9621,16.9546,16.9621,1400.0
2006-02-24 11:25:00,22.5,22.5,22.5,22.5,6800.0,16.9621,16.9621,16.9621,16.9621,6800.0
2006-02-24 11:30:00,22.5,22.51,22.5,22.51,9800.0,16.9621,16.9697,16.9621,16.9697,9800.0
2006-02-24 11:35:00,22.5,22.51,22.45,22.46,9800.0,16.9621,16.9697,16.9245,16.932,9800.0
2006-02-24 11:40:00,22.47,22.47,22.45,22.45,16200.0,16.9395,16.9395,16.9245,16.9245,16200.0
2006-02-24 11:45:00,22.45,22.46,22.45,22.45,78600.0,16.9245,16.932,16.9245,16.9245,78600.0
2006-02-24 11:50:00,22.46,22.47,22.39,22.39,8400.0,16.932,16.9395,16.8792,16.8792,8400.0
2006-02-24 11:55:00,22.38,22.41,22.36,22.38,5800.0,16.8717,16.8943,16.8566,16.8717,5800.0
2006-02-24 12:00:00,22.34,22.38,22.32,22.32,5600.0,16.8415,16.8717,16.8264,16.8264,5600.0
2006-02-24 12:05:00,22.32,22.34,22.29,22.31,9800.0,16.8264,16.8415,16.8038,16.8189,9800.0
2006-02-24 12:10:00,22.3,22.3,22.24,22.29,14400.0,16.8114,16.8114,16.7661,16.8038,14400.0
2006-02-24 12:15:00,22.29,22.33,22.29,22.32,5000.0,16.8038,16.834,16.8038,16.8264,5000.0
2006-02-24 12:20:00,22.33,22.36,22.33,22.34,4400.0,16.834,16.8566,16.834,16.8415,4400.0
2006-02-24 12:25:00,22.34,22.35,22.32,22.33,7400.0,16.8415,16.8491,16.8264,16.834,7400.0
2006-02-24 12:30:00,22.33,22.33,22.27,22.32,8000.0,16.834,16.834,16.7888,16.8264,8000.0
2006-02-24 12:35:00,22.32,22.35,22.3,22.35,3200.0,16.8264,16.8491,16.8114,16.8491,3200.0
2006-02-24 12:40:00,22.34,22.34,22.33,22.33,9200.0,16.8415,16.8415,16.834,16.834,9200.0
2006-02-24 12:45:00,22.33,22.34,22.3,22.3,30000.0,16.834,16.8415,16.8114,16.8114,30000.0
2006-02-24 12:50:00,22.3,22.31,22.25,22.25,21200.0,16.8114,16.8189,16.7737,16.7737,21200.0
2006-02-24 12:55:00,22.26,22.29,22.24,22.24,6400.0,16.7812,16.8038,16.7661,16.7661,6400.0
2006-02-24 13:00:00,22.26,22.35,22.26,22.34,14000.0,16.7812,16.8491,16.7812,16.8415,14000.0
2006-02-24 13:05:00,22.34,22.35,22.26,22.28,11200.0,16.8415,16.8491,16.7812,16.7963,11200.0
2006-02-24 13:10:00,22.28,22.32,22.25,22.25,6600.0,16.7963,16.8264,16.7737,16.7737,6600.0
2006-02-24 13:15:00,22.24,22.28,22.23,22.28,9600.0,16.7661,16.7963,16.7586,16.7963,9600.0
2006-02-24 13:20:00,22.28,22.29,22.28,22.29,6200.0,16.7963,16.8038,16.7963,16.8038,6200.0
2006-02-24 13:25:00,22.31,22.33,22.31,22.33,600.0,16.8189,16.834,16.8189,16.834,600.0
2006-02-24 13:30:00,22.36,22.36,22.33,22.33,2600.0,16.8566,16.8566,16.834,16.834,2600.0
2006-02-24 13:35:00,22.33,22.38,22.33,22.38,2800.0,16.834,16.8717,16.834,16.8717,2800.0
2006-02-24 13:40:00,22.38,22.38,22.36,22.38,1200.0,16.8717,16.8717,16.8566,16.8717,1200.0
2006-02-24 13:45:00,22.37,22.38,22.37,22.38,1800.0,16.8641,16.8717,16.8641,16.8717,1800.0
2006-02-24 13:50:00,22.39,22.4,22.38,22.4,6600.0,16.8792,16.8868,16.8717,16.8868,6600.0
2006-02-24 13:55:00,22.38,22.4,22.38,22.39,3200.0,16.8717,16.8868,16.8717,16.8792,3200.0
2006-02-24 14:00:00,22.4,22.4,22.38,22.38,1200.0,16.8868,16.8868,16.8717,16.8717,1200.0
2006-02-24 14:05:00,22.4,22.4,22.4,22.4,11400.0,16.8868,16.8868,16.8868,16.8868,11400.0
2006-02-24 14:10:00,22.4,22.4,22.31,22.31,8800.0,16.8868,16.8868,16.8189,16.8189,8800.0
2006-02-24 14:15:00,22.33,22.33,22.32,22.32,800.0,16.834,16.834,16.8264,16.8264,800.0
2006-02-24 14:20:00,22.32,22.32,22.3,22.31,3400.0,16.8264,16.8264,16.8114,16.8189,3400.0
2006-02-24 14:25:00,22.31,22.33,22.3,22.33,5000.0,16.8189,16.834,16.8114,16.834,5000.0
2006-02-24 14:30:00,22.35,22.35,22.33,22.34,4800.0,16.8491,16.8491,16.834,16.8415,4800.0
2006-02-24 14:35:00,22.34,22.36,22.33,22.35,6600.0,16.8415,16.8566,16.834,16.8491,6600.0
2006-02-24 14:40:00,22.36,22.36,22.31,22.31,7800.0,16.8566,16.8566,16.8189,16.8189,7800.0
2006-02-24 14:45:00,22.31,22.31,22.31,22.31,4600.0,16.8189,16.8189,16.8189,16.8189,4600.0
2006-02-24 14:50:00,22.31,22.33,22.29,22.29,15600.0,16.8189,16.834,16.8038,16.8038,15600.0
2006-02-24 14:55:00,22.32,22.32,22.31,22.31,8600.0,16.8264,16.8264,16.8189,16.8189,8600.0
2006-02-24 15:00:00,22.31,22.32,22.28,22.28,61600.0,16.8189,16.8264,16.7963,16.7963,61600.0
2006-02-24 15:05:00,22.29,22.29,22.24,22.26,22200.0,16.8038,16.8038,16.7661,16.7812,22200.0
2006-02-24 15:10:00,22.27,22.27,22.22,22.24,11400.0,16.7888,16.7888,16.7511,16.7661,11400.0
2006-02-24 15:15:00,22.24,22.24,22.2,22.22,21200.0,16.7661,16.7661,16.736,16.7511,21200.0
2006-02-24 15:20:00,22.22,22.25,22.16,22.17,25800.0,16.7511,16.7737,16.7058,16.7134,25800.0
2006-02-24 15:25:00,22.16,22.17,22.13,22.14,45400.0,16.7058,16.7134,16.6832,16.6908,45400.0
2006-02-24 15:30:00,22.14,22.18,22.09,22.11,84200.0,16.6908,16.7209,16.6531,16.6681,84200.0
2006-02-24 15:35:00,22.11,22.13,22.1,22.13,10200.0,16.6681,16.6832,16.6606,16.6832,10200.0
2006-02-24 15:40:00,22.14,22.14,22.06,22.07,54400.0,16.6908,16.6908,16.6304,16.638,54400.0
2006-02-24 15:45:00,22.08,22.13,22.05,22.13,91200.0,16.6455,16.6832,16.6229,16.6832,91200.0
2006-02-24 15:50:00,22.13,22.15,22.13,22.14,37400.0,16.6832,16.6983,16.6832,16.6908,37400.0
2006-02-24 15:55:00,22.1,22.13,22.1,22.1,48800.0,16.6606,16.6832,16.6606,16.6606,48800.0
2006-02-27 09:30:00,21.99,22.15,21.97,22.15,39000.0,16.5777,16.6983,16.5626,16.6983,39000.0
2006-02-27 09:35:00,22.18,22.3,22.18,22.27,17800.0,16.7209,16.8114,16.7209,16.7888,17800.0
2006-02-27 09:40:00,22.25,22.26,22.11,22.13,28800.0,16.7737,16.7812,16.6681,16.6832,28800.0
2006-02-27 09:45:00,22.14,22.2,22.12,22.15,94400.0,16.6908,16.736,16.6757,16.6983,94400.0
2006-02-27 09:50:00,22.15,22.19,22.04,22.07,71800.0,16.6983,16.7284,16.6154,16.638,71800.0
2006-02-27 09:55:00,22.0,22.05,22.0,22.0,37800.0,16.5852,16.6229,16.5852,16.5852,37800.0
2006-02-27 10:00:00,22.03,22.03,21.88,21.88,80400.0,16.6078,16.6078,16.4947,16.4947,80400.0
2006-02-27 10:05:00,21.89,22.01,21.89,22.0,63400.0,16.5023,16.5927,16.5023,16.5852,63400.0
2006-02-27 10:10:00,22.0,22.1,22.0,22.05,120000.0,16.5852,16.6606,16.5852,16.6229,120000.0
2006-02-27 10:15:00,22.05,22.05,22.04,22.04,16000.0,16.6229,16.6229,16.6154,16.6154,16000.0
2006-02-27 10:20:00,22.04,22.04,22.02,22.03,152200.0,16.6154,16.6154,16.6003,16.6078,152200.0
2006-02-27 10:25:00,22.03,22.04,22.03,22.03,22000.0,16.6078,16.6154,16.6078,16.6078,22000.0
2006-02-27 10:30:00,22.03,22.03,22.0,22.03,148800.0,16.6078,16.6078,16.5852,16.6078,148800.0
2006-02-27 10:35:00,22.02,22.03,22.0,22.02,36600.0,16.6003,16.6078,16.5852,16.6003,36600.0
2006-02-27 10:40:00,22.03,22.03,22.0,22.0,16600.0,16.6078,16.6078,16.5852,16.5852,16600.0
2006-02-27 10:45:00,22.0,22.0,21.98,21.98,23800.0,16.5852,16.5852,16.5701,16.5701,23800.0
2006-02-27 10:50:00,21.99,22.0,21.99,22.0,3200.0,16.5777,16.5852,16.5777,16.5852,3200.0
2006-02-27 10:55:00,22.0,22.03,22.0,22.01,36600.0,16.5852,16.6078,16.5852,16.5927,36600.0
2006-02-27 11:00:00,22.0,22.01,21.98,22.0,6800.0,16.5852,16.5927,16.5701,16.5852,6800.0
2006-02-27 11:05:00,22.0,22.0,21.99,22.0,22400.0,16.5852,16.5852,16.5777,16.5852,22400.0
2006-02-27 11:10:00,22.0,22.0,21.97,21.98,317000.0,16.5852,16.5852,16.5626,16.5701,317000.0
2006-02-27 11:15:00,21.97,21.98,21.92,21.93,14600.0,16.5626,16.5701,16.5249,16.5324,14600.0
2006-02-27 11:20:00,21.93,21.93,21.84,21.84,13600.0,16.5324,16.5324,16.4646,16.4646,13600.0
2006-02-27 11:25:00,21.84,21.85,21.83,21.84,8000.0,16.4646,16.4721,16.457,16.4646,8000.0
2006-02-27 11:30:00,21.84,21.88,21.84,21.86,44600.0,16.4646,16.4947,16.4646,16.4797,44600.0
2006-02-27 11:35:00,21.86,21.86,21.86,21.86,16800.0,16.4797,16.4797,16.4797,16.4797,16800.0
2006-02-27 11:40:00,21.86,21.86,21.86,21.86,10600.0,16.4797,16.4797,16.4797,16.4797,10600.0
2006-02-27 11:45:00,21.86,21.86,21.86,21.86,7200.0,16.4797,16.4797,16.4797,16.4797,7200.0
2006-02-27 11:50:00,21.88,21.88,21.86,21.87,16400.0,16.4947,16.4947,16.4797,16.4872,16400.0
2006-02-27 11:55:00,21.88,21.9,21.86,21.9,84200.0,16.4947,16.5098,16.4797,16.5098,84200.0
2006-02-27 12:00:00,21.89,21.89,21.88,21.88,34600.0,16.5023,16.5023,16.4947,16.4947,34600.0
2006-02-27 12:05:00,21.88,21.89,21.87,21.89,46400.0,16.4947,16.5023,16.4872,16.5023,46400.0
2006-02-27 12:10:00,21.88,21.89,21.88,21.88,12400.0,16.4947,16.5023,16.4947,16.4947,12400.0
2006-02-27 12:15:00,21.88,21.89,21.85,21.87,27400.0,16.4947,16.5023,16.4721,16.4872,27400.0
2006-02-27 12:20:00,21.87,21.89,21.86,21.88,46400.0,16.4872,16.5023,16.4797,16.4947,46400.0
2006-02-27 12:25:00,21.88,21.89,21.88,21.88,39200.0,16.4947,16.5023,16.4947,16.4947,39200.0
2006-02-27 12:30:00,21.89,21.9,21.88,21.89,34800.0,16.5023,16.5098,16.4947,16.5023,34800.0
2006-02-27 12:35:00,21.89,21.89,21.86,21.86,248400.0,16.5023,16.5023,16.4797,16.4797,248400.0
2006-02-27 12:40:00,21.86,21.87,21.85,21.85,25400.0,16.4797,16.4872,16.4721,16.4721,25400.0
2006-02-27 12:45:00,21.85,21.85,21.8,21.8,36400.0,16.4721,16.4721,16.4344,16.4344,36400.0
2006-02-27 12:50:00,21.8,21.83,21.76,21.77,55200.0,16.4344,16.457,16.4043,16.4118,55200.0
2006-02-27 12:55:00,21.78,21.81,21.77,21.81,18000.0,16.4194,16.442,16.4118,16.442,18000.0
2006-02-27 13:00:00,21.8,21.82,21.79,21.81,511600.0,16.4344,16.4495,16.4269,16.442,511600.0
2006-02-27 13:05:00,21.82,21.82,21.79,21.8,15800.0,16.4495,16.4495,16.4269,16.4344,15800.0
2006-02-27 13:10:00,21.8,21.8,21.8,21.8,12400.0,16.4344,16.4344,16.4344,16.4344,12400.0
2006-02-27 13:15:00,21.8,21.8,21.8,21.8,7000.0,16.4344,16.4344,16.4344,16.4344,7000.0
2006-02-27 13:20:00,21.8,21.8,21.79,21.8,14000.0,16.4344,16.4344,16.4269,16.4344,14000.0
2006-02-27 13:25:00,21.8,21.8,21.79,21.79,3200.0,16.4344,16.4344,16.4269,16.4269,3200.0
2006-02-27 13:30:00,21.8,21.8,21.79,21.8,10400.0,16.4344,16.4344,16.4269,16.4344,10400.0
2006-02-27 13:35:00,21.8,21.8,21.79,21.8,18800.0,16.4344,16.4344,16.4269,16.4344,18800.0
2006-02-27 13:40:00,21.8,21.8,21.78,21.78,31200.0,16.4344,16.4344,16.4194,16.4194,31200.0
2006-02-27 13:45:00,21.79,21.79,21.79,21.79,4000.0,16.4269,16.4269,16.4269,16.4269,4000.0
2006-02-27 13:50:00,21.8,21.8,21.79,21.79,1200.0,16.4344,16.4344,16.4269,16.4269,1200.0
2006-02-27 13:55:00,21.8,21.8,21.8,21.8,8600.0,16.4344,16.4344,16.4344,16.4344,8600.0
2006-02-27 14:00:00,21.8,21.8,21.79,21.8,11200.0,16.4344,16.4344,16.4269,16.4344,11200.0
2006-02-27 14:05:00,21.8,21.81,21.75,21.75,98800.0,16.4344,16.442,16.3967,16.3967,98800.0
2006-02-27 14:10:00,21.75,21.79,21.75,21.77,30600.0,16.3967,16.4269,16.3967,16.4118,30600.0
2006-02-27 14:15:00,21.77,21.78,21.75,21.76,67200.0,16.4118,16.4194,16.3967,16.4043,67200.0
2006-02-27 14:20:00,21.76,21.8,21.75,21.79,10200.0,16.4043,16.4344,16.3967,16.4269,10200.0
2006-02-27 14:25:00,21.79,21.8,21.79,21.8,4200.0,16.4269,16.4344,16.4269,16.4344,4200.0
2006-02-27 14:30:00,21.8,21.8,21.8,21.8,16000.0,16.4344,16.4344,16.4344,16.4344,16000.0
2006-02-27 14:35:00,21.8,21.84,21.8,21.82,14200.0,16.4344,16.4646,16.4344,16.4495,14200.0
2006-02-27 14:40:00,21.82,21.82,21.8,21.81,20800.0,16.4495,16.4495,16.4344,16.442,20800.0
2006-02-27 14:45:00,21.8,21.8,21.78,21.8,29800.0,16.4344,16.4344,16.4194,16.4344,29800.0
2006-02-27 14:50:00,21.8,21.8,21.74,21.77,55200.0,16.4344,16.4344,16.3892,16.4118,55200.0
2006-02-27 14:55:00,21.77,21.78,21.75,21.76,101000.0,16.4118,16.4194,16.3967,16.4043,101000.0
2006-02-27 15:00:00,21.76,21.77,21.75,21.75,24800.0,16.4043,16.4118,16.3967,16.3967,24800.0
2006-02-27 15:05:00,21.76,21.77,21.75,21.76,52200.0,16.4043,16.4118,16.3967,16.4043,52200.0
2006-02-27 15:10:00,21.76,21.81,21.76,21.81,64800.0,16.4043,16.442,16.4043,16.442,64800.0
2006-02-27 15:15:00,21.81,21.83,21.8,21.83,71400.0,16.442,16.457,16.4344,16.457,71400.0
2006-02-27 15:20:00,21.84,21.84,21.79,21.79,20600.0,16.4646,16.4646,16.4269,16.4269,20600.0
2006-02-27 15:25:00,21.8,21.83,21.8,21.82,26000.0,16.4344,16.457,16.4344,16.4495,26000.0
2006-02-27 15:30:00,21.82,21.83,21.82,21.83,15800.0,16.4495,16.457,16.4495,16.457,15800.0
2006-02-27 15:35:00,21.83,21.93,21.83,21.88,44000.0,16.457,16.5324,16.457,16.4947,44000.0
2006-02-27 15:40:00,21.88,21.95,21.86,21.86,75400.0,16.4947,16.5475,16.4797,16.4797,75400.0
2006-02-27 15:45:00,21.86,21.88,21.8,21.83,37600.0,16.4797,16.4947,16.4344,16.457,37600.0
2006-02-27 15:50:00,21.82,21.82,21.74,21.76,96400.0,16.4495,16.4495,16.3892,16.4043,96400.0
2006-02-27 15:55:00,21.77,21.79,21.75,21.75,71400.0,16.4118,16.4269,16.3967,16.3967,71400.0
2006-02-28 09:30:00,21.82,21.89,21.8,21.82,52000.0,16.4495,16.5023,16.4344,16.4495,52000.0
2006-02-28 09:35:00,21.82,21.82,21.63,21.63,21000.0,16.4495,16.4495,16.3063,16.3063,21000.0
2006-02-28 09:40:00,21.64,21.7,21.6,21.67,41000.0,16.3138,16.359,16.2837,16.3364,41000.0
2006-02-28 09:45:00,21.68,21.68,21.65,21.66,101400.0,16.344,16.344,16.3214,16.3289,101400.0
2006-02-28 09:50:00,21.66,21.67,21.62,21.62,29600.0,16.3289,16.3364,16.2987,16.2987,29600.0
2006-02-28 09:55:00,21.63,21.66,21.63,21.66,9400.0,16.3063,16.3289,16.3063,16.3289,9400.0
2006-02-28 10:00:00,21.66,21.66,21.62,21.62,22200.0,16.3289,16.3289,16.2987,16.2987,22200.0
2006-02-28 10:05:00,21.62,21.62,21.06,21.35,206600.0,16.2987,16.2987,15.8766,16.0952,206600.0
2006-02-28 10:10:00,21.35,21.37,21.25,21.36,86200.0,16.0952,16.1103,16.0198,16.1027,86200.0
2006-02-28 10:15:00,21.37,21.43,21.36,21.37,57200.0,16.1103,16.1555,16.1027,16.1103,57200.0
2006-02-28 10:20:00,21.39,21.48,21.39,21.48,76600.0,16.1253,16.1932,16.1253,16.1932,76600.0
2006-02-28 10:25:00,21.48,21.5,21.45,21.49,18400.0,16.1932,16.2083,16.1706,16.2007,18400.0
2006-02-28 10:30:00,21.48,21.48,21.42,21.44,72800.0,16.1932,16.1932,16.148,16.163,72800.0
2006-02-28 10:35:00,21.43,21.43,21.3,21.3,23800.0,16.1555,16.1555,16.0575,16.0575,23800.0
2006-02-28 10:40:00,21.3,21.34,21.29,21.29,51000.0,16.0575,16.0877,16.05,16.05,51000.0
2006-02-28 10:45:00,21.29,21.3,21.23,21.25,102400.0,16.05,16.0575,16.0047,16.0198,102400.0
2006-02-28 10:50:00,21.25,21.26,21.16,21.2,77000.0,16.0198,16.0273,15.952,15.9821,77000.0
2006-02-28 10:55:00,21.22,21.22,21.2,21.2,22800.0,15.9972,15.9972,15.9821,15.9821,22800.0
2006-02-28 11:00:00,21.2,21.33,21.19,21.32,123200.0,15.9821,16.0801,15.9746,16.0726,123200.0
2006-02-28 11:05:00,21.32,21.4,21.31,21.4,51600.0,16.0726,16.1329,16.065,16.1329,51600.0
2006-02-28 11:10:00,21.39,21.42,21.38,21.42,30200.0,16.1253,16.148,16.1178,16.148,30200.0
2006-02-28 11:15:00,21.42,21.52,21.42,21.51,94800.0,16.148,16.2233,16.148,16.2158,94800.0
2006-02-28 11:20:00,21.5,21.55,21.42,21.54,59400.0,16.2083,16.246,16.148,16.2384,59400.0
2006-02-28 11:25:00,21.54,21.54,21.43,21.43,98200.0,16.2384,16.2384,16.1555,16.1555,98200.0
2006-02-28 11:30:00,21.43,21.43,21.4,21.42,18400.0,16.1555,16.1555,16.1329,16.148,18400.0
2006-02-28 11:35:00,21.43,21.44,21.4,21.41,343200.0,16.1555,16.163,16.1329,16.1404,343200.0
2006-02-28 11:40:00,21.41,21.41,21.38,21.41,26600.0,16.1404,16.1404,16.1178,16.1404,26600.0
2006-02-28 11:45:00,21.41,21.42,21.4,21.41,56800.0,16.1404,16.148,16.1329,16.1404,56800.0
2006-02-28 11:50:00,21.4,21.42,21.4,21.4,61000.0,16.1329,16.148,16.1329,16.1329,61000.0
2006-02-28 11:55:00,21.41,21.43,21.4,21.43,22800.0,16.1404,16.1555,16.1329,16.1555,22800.0
2006-02-28 12:00:00,21.43,21.45,21.43,21.43,118800.0,16.1555,16.1706,16.1555,16.1555,118800.0
2006-02-28 12:05:00,21.43,21.44,21.42,21.42,19800.0,16.1555,16.163,16.148,16.148,19800.0
2006-02-28 12:10:00,21.43,21.43,21.42,21.43,77200.0,16.1555,16.1555,16.148,16.1555,77200.0
2006-02-28 12:15:00,21.43,21.43,21.41,21.43,105200.0,16.1555,16.1555,16.1404,16.1555,105200.0
2006-02-28 12:20:00,21.43,21.43,21.42,21.42,6800.0,16.1555,16.1555,16.148,16.148,6800.0
2006-02-28 12:25:00,21.42,21.43,21.42,21.42,4800.0,16.148,16.1555,16.148,16.148,4800.0
2006-02-28 12:30:00,21.42,21.43,21.42,21.42,31400.0,16.148,16.1555,16.148,16.148,31400.0
2006-02-28 12:35:00,21.41,21.41,21.4,21.4,18000.0,16.1404,16.1404,16.1329,16.1329,18000.0
2006-02-28 12:40:00,21.4,21.4,21.39,21.4,20600.0,16.1329,16.1329,16.1253,16.1329,20600.0
2006-02-28 12:45:00,21.4,21.83,21.39,21.39,67400.0,16.1329,16.457,16.1253,16.1253,67400.0
2006-02-28 12:50:00,21.39,21.4,21.39,21.39,12200.0,16.1253,16.1329,16.1253,16.1253,12200.0
2006-02-28 12:55:00,21.39,21.4,21.39,21.39,6600.0,16.1253,16.1329,16.1253,16.1253,6600.0
2006-02-28 13:00:00,21.39,21.39,21.35,21.35,28200.0,16.1253,16.1253,16.0952,16.0952,28200.0
2006-02-28 13:05:00,21.36,21.37,21.35,21.35,16000.0,16.1027,16.1103,16.0952,16.0952,16000.0
2006-02-28 13:10:00,21.35,21.36,21.34,21.34,5400.0,16.0952,16.1027,16.0877,16.0877,5400.0
2006-02-28 13:15:00,21.34,21.35,21.34,21.35,21600.0,16.0877,16.0952,16.0877,16.0952,21600.0
2006-02-28 13:20:00,21.34,21.36,21.33,21.35,22600.0,16.0877,16.1027,16.0801,16.0952,22600.0
2006-02-28 13:25:00,21.36,21.39,21.36,21.38,21800.0,16.1027,16.1253,16.1027,16.1178,21800.0
2006-02-28 13:30:00,21.38,21.4,21.38,21.4,24600.0,16.1178,16.1329,16.1178,16.1329,24600.0
2006-02-28 13:35:00,21.39,21.41,21.36,21.41,109000.0,16.1253,16.1404,16.1027,16.1404,109000.0
2006-02-28 13:40:00,21.41,21.41,21.34,21.36,87400.0,16.1404,16.1404,16.0877,16.1027,87400.0
2006-02-28 13:45:00,21.36,21.39,21.36,21.39,62000.0,16.1027,16.1253,16.1027,16.1253,62000.0
2006-02-28 13:50:00,21.39,21.41,21.39,21.41,21200.0,16.1253,16.1404,16.1253,16.1404,21200.0
2006-02-28 13:55:00,21.41,21.43,21.4,21.43,49400.0,16.1404,16.1555,16.1329,16.1555,49400.0
2006-02-28 14:00:00,21.43,21.46,21.43,21.46,97000.0,16.1555,16.1781,16.1555,16.1781,97000.0
2006-02-28 14:05:00,21.46,21.46,21.45,21.45,39000.0,16.1781,16.1781,16.1706,16.1706,39000.0
2006-02-28 14:10:00,21.46,21.46,21.45,21.46,28400.0,16.1781,16.1781,16.1706,16.1781,28400.0
2006-02-28 14:15:00,21.46,21.47,21.46,21.47,16200.0,16.1781,16.1857,16.1781,16.1857,16200.0
2006-02-28 14:20:00,21.48,21.53,21.48,21.5,26600.0,16.1932,16.2309,16.1932,16.2083,26600.0
2006-02-28 14:25:00,21.5,21.5,21.5,21.5,28600.0,16.2083,16.2083,16.2083,16.2083,28600.0
2006-02-28 14:30:00,21.5,21.5,21.5,21.5,17000.0,16.2083,16.2083,16.2083,16.2083,17000.0
2006-02-28 14:35:00,21.5,21.6,21.5,21.6,31400.0,16.2083,16.2837,16.2083,16.2837,31400.0
2006-02-28 14:40:00,21.6,21.64,21.6,21.63,36800.0,16.2837,16.3138,16.2837,16.3063,36800.0
2006-02-28 14:45:00,21.63,21.63,21.6,21.61,73200.0,16.3063,16.3063,16.2837,16.2912,73200.0
2006-02-28 14:50:00,21.61,21.61,21.59,21.59,59800.0,16.2912,16.2912,16.2761,16.2761,59800.0
2006-02-28 14:55:00,21.59,21.59,21.52,21.52,41200.0,16.2761,16.2761,16.2233,16.2233,41200.0
2006-02-28 15:00:00,21.52,21.52,21.4,21.45,107400.0,16.2233,16.2233,16.1329,16.1706,107400.0
2006-02-28 15:05:00,21.45,21.48,21.45,21.47,62400.0,16.1706,16.1932,16.1706,16.1857,62400.0
2006-02-28 15:10:00,21.48,21.55,21.48,21.55,68800.0,16.1932,16.246,16.1932,16.246,68800.0
2006-02-28 15:15:00,21.55,21.55,21.48,21.48,37600.0,16.246,16.246,16.1932,16.1932,37600.0
2006-02-28 15:20:00,21.48,21.49,21.47,21.47,46800.0,16.1932,16.2007,16.1857,16.1857,46800.0
2006-02-28 15:25:00,21.47,21.51,21.47,21.5,56000.0,16.1857,16.2158,16.1857,16.2083,56000.0
2006-02-28 15:30:00,21.51,21.56,21.5,21.56,111400.0,16.2158,16.2535,16.2083,16.2535,111400.0
2006-02-28 15:35:00,21.56,21.66,21.56,21.64,129600.0,16.2535,16.3289,16.2535,16.3138,129600.0
2006-02-28 15:40:00,21.65,21.76,21.61,21.7,95400.0,16.3214,16.4043,16.2912,16.359,95400.0
2006-02-28 15:45:00,21.7,21.71,21.65,21.66,188400.0,16.359,16.3666,16.3214,16.3289,188400.0
2006-02-28 15:50:00,21.66,21.67,21.6,21.61,244000.0,16.3289,16.3364,16.2837,16.2912,244000.0
2006-02-28 15:55:00,21.6,21.64,21.58,21.62,232200.0,16.2837,16.3138,16.2686,16.2987,232200.0
2006-03-01 09:30:00,21.63,21.65,21.61,21.65,29800.0,16.3063,16.3214,16.2912,16.3214,29800.0
2006-03-01 09:35:00,21.69,21.81,21.68,21.8,24400.0,16.3515,16.442,16.344,16.4344,24400.0
2006-03-01 09:40:00,21.8,21.8,21.74,21.74,9800.0,16.4344,16.4344,16.3892,16.3892,9800.0
2006-03-01 09:45:00,21.75,21.78,21.75,21.75,17200.0,16.3967,16.4194,16.3967,16.3967,17200.0
2006-03-01 09:50:00,21.75,21.76,21.73,21.73,7000.0,16.3967,16.4043,16.3817,16.3817,7000.0
2006-03-01 09:55:00,21.71,21.72,21.66,21.68,5000.0,16.3666,16.3741,16.3289,16.344,5000.0
2006-03-01 10:00:00,21.69,21.75,21.68,21.73,7800.0,16.3515,16.3967,16.344,16.3817,7800.0
2006-03-01 10:05:00,21.68,21.72,21.67,21.71,8200.0,16.344,16.3741,16.3364,16.3666,8200.0
2006-03-01 10:10:00,21.71,21.71,21.66,21.67,9800.0,16.3666,16.3666,16.3289,16.3364,9800.0
2006-03-01 10:15:00,21.67,21.68,21.65,21.66,80600.0,16.3364,16.344,16.3214,16.3289,80600.0
2006-03-01 10:20:00,21.66,21.66,21.65,21.65,8200.0,16.3289,16.3289,16.3214,16.3214,8200.0
2006-03-01 10:25:00,21.65,21.74,21.65,21.72,31400.0,16.3214,16.3892,16.3214,16.3741,31400.0
2006-03-01 10:30:00,21.71,21.74,21.68,21.72,16600.0,16.3666,16.3892,16.344,16.3741,16600.0
2006-03-01 10:35:00,21.71,21.72,21.68,21.69,18200.0,16.3666,16.3741,16.344,16.3515,18200.0
2006-03-01 10:40:00,21.69,21.69,21.68,21.68,14200.0,16.3515,16.3515,16.344,16.344,14200.0
2006-03-01 10:45:00,21.68,21.73,21.68,21.72,14200.0,16.344,16.3817,16.344,16.3741,14200.0
2006-03-01 10:50:00,21.72,21.74,21.7,21.7,11200.0,16.3741,16.3892,16.359,16.359,11200.0
2006-03-01 10:55:00,21.68,21.7,21.68,21.7,16600.0,16.344,16.359,16.344,16.359,16600.0
2006-03-01 11:00:00,21.71,21.75,21.71,21.75,65200.0,16.3666,16.3967,16.3666,16.3967,65200.0
2006-03-01 11:05:00,21.74,21.75,21.72,21.75,9000.0,16.3892,16.3967,16.3741,16.3967,9000.0
2006-03-01 11:10:00,21.75,21.8,21.74,21.8,46800.0,16.3967,16.4344,16.3892,16.4344,46800.0
2006-03-01 11:15:00,21.8,21.82,21.8,21.81,14600.0,16.4344,16.4495,16.4344,16.442,14600.0
2006-03-01 11:20:00,21.83,21.83,21.8,21.8,13000.0,16.457,16.457,16.4344,16.4344,13000.0
2006-03-01 11:25:00,21.8,21.87,21.8,21.86,280400.0,16.4344,16.4872,16.4344,16.4797,280400.0
2006-03-01 11:30:00,21.88,21.93,21.88,21.92,23000.0,16.4947,16.5324,16.4947,16.5249,23000.0
2006-03-01 11:35:00,21.91,21.91,21.86,21.88,11000.0,16.5174,16.5174,16.4797,16.4947,11000.0
2006-03-01 11:40:00,21.89,21.98,21.87,21.96,53200.0,16.5023,16.5701,16.4872,16.5551,53200.0
2006-03-01 11:45:00,21.97,21.97,21.95,21.96,38600.0,16.5626,16.5626,16.5475,16.5551,38600.0
2006-03-01 11:50:00,21.96,21.98,21.95,21.98,26000.0,16.5551,16.5701,16.5475,16.5701,26000.0
2006-03-01 11:55:00,21.98,22.0,21.95,21.96,33200.0,16.5701,16.5852,16.5475,16.5551,33200.0
2006-03-01 12:00:00,21.96,21.97,21.95,21.97,34200.0,16.5551,16.5626,16.5475,16.5626,34200.0
2006-03-01 12:05:00,21.97,21.97,21.92,21.93,42200.0,16.5626,16.5626,16.5249,16.5324,42200.0
2006-03-01 12:10:00,21.93,21.93,21.92,21.92,4000.0,16.5324,16.5324,16.5249,16.5249,4000.0
2006-03-01 12:15:00,21.92,21.96,21.92,21.96,18800.0,16.5249,16.5551,16.5249,16.5551,18800.0
2006-03-01 12:20:00,21.96,22.0,21.96,22.0,35000.0,16.5551,16.5852,16.5551,16.5852,35000.0
2006-03-01 12:25:00,22.0,22.0,22.0,22.0,33600.0,16.5852,16.5852,16.5852,16.5852,33600.0
2006-03-01 12:30:00,22.0,22.01,22.0,22.0,32400.0,16.5852,16.5927,16.5852,16.5852,32400.0
2006-03-01 12:35:00,22.0,22.01,22.0,22.0,8800.0,16.5852,16.5927,16.5852,16.5852,8800.0
2006-03-01 12:40:00,22.0,22.02,22.0,22.02,27400.0,16.5852,16.6003,16.5852,16.6003,27400.0
2006-03-01 12:45:00,22.02,22.02,22.01,22.02,24200.0,16.6003,16.6003,16.5927,16.6003,24200.0
2006-03-01 12:50:00,22.02,22.04,22.02,22.04,29200.0,16.6003,16.6154,16.6003,16.6154,29200.0
2006-03-01 12:55:00,22.04,22.04,22.02,22.02,11000.0,16.6154,16.6154,16.6003,16.6003,11000.0
2006-03-01 13:00:00,22.03,22.05,22.03,22.04,60400.0,16.6078,16.6229,16.6078,16.6154,60400.0
2006-03-01 13:05:00,22.04,22.04,22.0,22.03,28400.0,16.6154,16.6154,16.5852,16.6078,28400.0
2006-03-01 13:10:00,22.02,22.03,22.0,22.01,11800.0,16.6003,16.6078,16.5852,16.5927,11800.0
2006-03-01 13:15:00,22.01,22.01,22.0,22.0,9800.0,16.5927,16.5927,16.5852,16.5852,9800.0
2006-03-01 13:20:00,22.0,22.0,21.97,21.97,14600.0,16.5852,16.5852,16.5626,16.5626,14600.0
2006-03-01 13:25:00,21.97,21.99,21.95,21.98,10200.0,16.5626,16.5777,16.5475,16.5701,10200.0
2006-03-01 13:30:00,21.98,21.99,21.97,21.97,8800.0,16.5701,16.5777,16.5626,16.5626,8800.0
2006-03-01 13:35:00,21.95,21.96,21.95,21.96,2800.0,16.5475,16.5551,16.5475,16.5551,2800.0
2006-03-01 13:40:00,21.96,21.97,21.95,21.95,9600.0,16.5551,16.5626,16.5475,16.5475,9600.0
2006-03-01 13:45:00,21.95,21.95,21.92,21.92,4600.0,16.5475,16.5475,16.5249,16.5249,4600.0
2006-03-01 13:50:00,21.92,21.95,21.92,21.93,33200.0,16.5249,16.5475,16.5249,16.5324,33200.0
2006-03-01 13:55:00,21.93,21.93,21.92,21.92,8000.0,16.5324,16.5324,16.5249,16.5249,8000.0
2006-03-01 14:00:00,21.92,21.93,21.92,21.93,7400.0,16.5249,16.5324,16.5249,16.5324,7400.0
2006-03-01 14:05:00,21.93,21.93,21.93,21.93,7600.0,16.5324,16.5324,16.5324,16.5324,7600.0
2006-03-01 14:10:00,21.93,21.96,21.93,21.95,17800.0,16.5324,16.5551,16.5324,16.5475,17800.0
2006-03-01 14:15:00,21.95,21.95,21.94,21.95,6200.0,16.5475,16.5475,16.54,16.5475,6200.0
2006-03-01 14:20:00,21.95,21.98,21.93,21.94,15800.0,16.5475,16.5701,16.5324,16.54,15800.0
2006-03-01 14:25:00,21.93,21.95,21.91,21.92,17800.0,16.5324,16.5475,16.5174,16.5249,17800.0
2006-03-01 14:30:00,21.92,21.95,21.89,21.9,12800.0,16.5249,16.5475,16.5023,16.5098,12800.0
2006-03-01 14:35:00,21.9,21.9,21.85,21.89,10800.0,16.5098,16.5098,16.4721,16.5023,10800.0
2006-03-01 14:40:00,21.89,21.93,21.88,21.93,16600.0,16.5023,16.5324,16.4947,16.5324,16600.0
2006-03-01 14:45:00,21.93,21.93,21.88,21.88,17400.0,16.5324,16.5324,16.4947,16.4947,17400.0
2006-03-01 14:50:00,21.88,21.88,21.86,21.86,12400.0,16.4947,16.4947,16.4797,16.4797,12400.0
2006-03-01 14:55:00,21.87,21.91,21.87,21.89,21800.0,16.4872,16.5174,16.4872,16.5023,21800.0
2006-03-01 15:00:00,21.89,21.9,21.89,21.9,8600.0,16.5023,16.5098,16.5023,16.5098,8600.0
2006-03-01 15:05:00,21.9,21.9,21.88,21.88,25000.0,16.5098,16.5098,16.4947,16.4947,25000.0
2006-03-01 15:10:00,21.88,21.88,21.86,21.87,14800.0,16.4947,16.4947,16.4797,16.4872,14800.0
2006-03-01 15:15:00,21.88,21.9,21.87,21.9,11400.0,16.4947,16.5098,16.4872,16.5098,11400.0
2006-03-01 15:20:00,21.91,21.92,21.9,21.92,25200.0,16.5174,16.5249,16.5098,16.5249,25200.0
2006-03-01 15:25:00,21.93,21.96,21.93,21.95,63400.0,16.5324,16.5551,16.5324,16.5475,63400.0
2006-03-01 15:30:00,21.96,22.05,21.96,22.04,31000.0,16.5551,16.6229,16.5551,16.6154,31000.0
2006-03-01 15:35:00,22.03,22.07,22.03,22.06,68000.0,16.6078,16.638,16.6078,16.6304,68000.0
2006-03-01 15:40:00,22.06,22.07,22.06,22.07,53200.0,16.6304,16.638,16.6304,16.638,53200.0
2006-03-01 15:45:00,22.06,22.13,22.06,22.12,78000.0,16.6304,16.6832,16.6304,16.6757,78000.0
2006-03-01 15:50:00,22.12,22.12,22.04,22.04,67400.0,16.6757,16.6757,16.6154,16.6154,67400.0
2006-03-01 15:55:00,22.05,22.06,22.0,22.0,25400.0,16.6229,16.6304,16.5852,16.5852,25400.0
2006-03-02 09:30:00,22.05,22.25,22.05,22.24,64600.0,16.6229,16.7737,16.6229,16.7661,64600.0
2006-03-02 09:35:00,22.24,22.24,22.15,22.15,29400.0,16.7661,16.7661,16.6983,16.6983,29400.0
2006-03-02 09:40:00,22.15,22.15,22.04,22.05,72800.0,16.6983,16.6983,16.6154,16.6229,72800.0
2006-03-02 09:45:00,22.05,22.06,22.0,22.0,14600.0,16.6229,16.6304,16.5852,16.5852,14600.0
2006-03-02 09:50:00,21.99,22.0,21.96,21.96,64400.0,16.5777,16.5852,16.5551,16.5551,64400.0
2006-03-02 09:55:00,21.96,21.98,21.95,21.97,34400.0,16.5551,16.5701,16.5475,16.5626,34400.0
2006-03-02 10:00:00,21.97,22.0,21.95,22.0,25000.0,16.5626,16.5852,16.5475,16.5852,25000.0
2006-03-02 10:05:00,22.0,22.06,21.99,21.99,63000.0,16.5852,16.6304,16.5777,16.5777,63000.0
2006-03-02 10:10:00,21.98,22.03,21.98,22.03,57000.0,16.5701,16.6078,16.5701,16.6078,57000.0
2006-03-02 10:15:00,22.02,22.11,22.02,22.02,44400.0,16.6003,16.6681,16.6003,16.6003,44400.0
2006-03-02 10:20:00,22.03,22.09,22.0,22.03,127200.0,16.6078,16.6531,16.5852,16.6078,127200.0
2006-03-02 10:25:00,22.03,22.06,22.0,22.05,22400.0,16.6078,16.6304,16.5852,16.6229,22400.0
2006-03-02 10:30:00,22.04,22.04,21.95,21.95,14400.0,16.6154,16.6154,16.5475,16.5475,14400.0
2006-03-02 10:35:00,21.95,22.0,21.95,22.0,15400.0,16.5475,16.5852,16.5475,16.5852,15400.0
2006-03-02 10:40:00,21.99,22.07,21.99,22.05,38800.0,16.5777,16.638,16.5777,16.6229,38800.0
2006-03-02 10:45:00,22.05,22.06,22.03,22.03,11000.0,16.6229,16.6304,16.6078,16.6078,11000.0
2006-03-02 10:50:00,22.02,22.02,21.99,22.0,12400.0,16.6003,16.6003,16.5777,16.5852,12400.0
2006-03-02 10:55:00,22.0,22.05,22.0,22.05,27800.0,16.5852,16.6229,16.5852,16.6229,27800.0
2006-03-02 11:00:00,22.05,22.08,22.04,22.05,11400.0,16.6229,16.6455,16.6154,16.6229,11400.0
2006-03-02 11:05:00,22.05,22.11,22.04,22.1,19600.0,16.6229,16.6681,16.6154,16.6606,19600.0
2006-03-02 11:10:00,22.1,22.1,22.08,22.09,17000.0,16.6606,16.6606,16.6455,16.6531,17000.0
2006-03-02 11:15:00,22.09,22.1,22.09,22.09,11800.0,16.6531,16.6606,16.6531,16.6531,11800.0
2006-03-02 11:20:00,22.09,22.12,22.09,22.1,14000.0,16.6531,16.6757,16.6531,16.6606,14000.0
2006-03-02 11:25:00,22.1,22.13,22.1,22.1,19800.0,16.6606,16.6832,16.6606,16.6606,19800.0
2006-03-02 11:30:00,22.1,22.11,22.09,22.09,66600.0,16.6606,16.6681,16.6531,16.6531,66600.0
2006-03-02 11:35:00,22.08,22.09,22.06,22.08,28400.0,16.6455,16.6531,16.6304,16.6455,28400.0
2006-03-02 11:40:00,22.08,22.11,22.08,22.08,26800.0,16.6455,16.6681,16.6455,16.6455,26800.0
2006-03-02 11:45:00,22.08,22.09,22.08,22.08,20400.0,16.6455,16.6531,16.6455,16.6455,20400.0
2006-03-02 11:50:00,22.08,22.12,22.08,22.11,19600.0,16.6455,16.6757,16.6455,16.6681,19600.0
2006-03-02 11:55:00,22.11,22.11,22.07,22.11,15600.0,16.6681,16.6681,16.638,16.6681,15600.0
2006-03-02 12:00:00,22.11,22.12,22.11,22.11,5000.0,16.6681,16.6757,16.6681,16.6681,5000.0
2006-03-02 12:05:00,22.11,22.11,22.1,22.1,3600.0,16.6681,16.6681,16.6606,16.6606,3600.0
2006-03-02 12:10:00,22.09,22.1,22.09,22.09,7200.0,16.6531,16.6606,16.6531,16.6531,7200.0
2006-03-02 12:15:00,22.08,22.08,22.04,22.04,39400.0,16.6455,16.6455,16.6154,16.6154,39400.0
2006-03-02 12:20:00,22.04,22.1,22.04,22.1,28400.0,16.6154,16.6606,16.6154,16.6606,28400.0
2006-03-02 12:25:00,22.1,22.1,22.06,22.06,39800.0,16.6606,16.6606,16.6304,16.6304,39800.0
2006-03-02 12:30:00,22.06,22.12,22.06,22.11,28600.0,16.6304,16.6757,16.6304,16.6681,28600.0
2006-03-02 12:35:00,22.11,22.13,22.11,22.11,14000.0,16.6681,16.6832,16.6681,16.6681,14000.0
2006-03-02 12:40:00,22.12,22.14,22.12,22.12,6800.0,16.6757,16.6908,16.6757,16.6757,6800.0
2006-03-02 12:45:00,22.12,22.14,22.11,22.13,10200.0,16.6757,16.6908,16.6681,16.6832,10200.0
2006-03-02 12:50:00,22.13,22.13,22.11,22.11,13800.0,16.6832,16.6832,16.6681,16.6681,13800.0
2006-03-02 12:55:00,22.11,22.11,22.09,22.09,7200.0,16.6681,16.6681,16.6531,16.6531,7200.0
2006-03-02 13:00:00,22.08,22.13,22.07,22.11,18600.0,16.6455,16.6832,16.638,16.6681,18600.0
2006-03-02 13:05:00,22.11,22.15,22.08,22.08,16200.0,16.6681,16.6983,16.6455,16.6455,16200.0
2006-03-02 13:10:00,22.08,22.1,22.06,22.09,11800.0,16.6455,16.6606,16.6304,16.6531,11800.0
2006-03-02 13:15:00,22.09,22.09,22.06,22.07,8400.0,16.6531,16.6531,16.6304,16.638,8400.0
2006-03-02 13:20:00,22.06,22.08,22.04,22.08,6200.0,16.6304,16.6455,16.6154,16.6455,6200.0
2006-03-02 13:25:00,22.08,22.08,22.07,22.08,4600.0,16.6455,16.6455,16.638,16.6455,4600.0
2006-03-02 13:30:00,22.08,22.08,22.08,22.08,6200.0,16.6455,16.6455,16.6455,16.6455,6200.0
2006-03-02 13:35:00,22.07,22.1,22.07,22.1,13000.0,16.638,16.6606,16.638,16.6606,13000.0
2006-03-02 13:40:00,22.11,22.11,22.08,22.08,26600.0,16.6681,16.6681,16.6455,16.6455,26600.0
2006-03-02 13:45:00,22.08,22.1,22.07,22.1,6000.0,16.6455,16.6606,16.638,16.6606,6000.0
2006-03-02 13:50:00,22.11,22.12,22.11,22.11,11000.0,16.6681,16.6757,16.6681,16.6681,11000.0
2006-03-02 13:55:00,22.11,22.11,22.09,22.11,22800.0,16.6681,16.6681,16.6531,16.6681,22800.0
2006-03-02 14:00:00,22.1,22.12,22.09,22.11,21800.0,16.6606,16.6757,16.6531,16.6681,21800.0
2006-03-02 14:05:00,22.1,22.17,22.1,22.17,10200.0,16.6606,16.7134,16.6606,16.7134,10200.0
2006-03-02 14:10:00,22.16,22.21,22.16,22.2,47000.0,16.7058,16.7435,16.7058,16.736,47000.0
2006-03-02 14:15:00,22.2,22.2,22.16,22.17,84400.0,16.736,16.736,16.7058,16.7134,84400.0
2006-03-02 14:20:00,22.18,22.18,22.16,22.17,16200.0,16.7209,16.7209,16.7058,16.7134,16200.0
2006-03-02 14:25:00,22.16,22.17,22.13,22.13,12400.0,16.7058,16.7134,16.6832,16.6832,12400.0
2006-03-02 14:30:00,22.13,22.14,22.12,22.13,15800.0,16.6832,16.6908,16.6757,16.6832,15800.0
2006-03-02 14:35:00,22.14,22.14,22.09,22.1,38800.0,16.6908,16.6908,16.6531,16.6606,38800.0
2006-03-02 14:40:00,22.09,22.11,22.09,22.11,11200.0,16.6531,16.6681,16.6531,16.6681,11200.0
2006-03-02 14:45:00,22.11,22.13,22.1,22.1,40600.0,16.6681,16.6832,16.6606,16.6606,40600.0
2006-03-02 14:50:00,22.1,22.1,22.09,22.1,5000.0,16.6606,16.6606,16.6531,16.6606,5000.0
2006-03-02 14:55:00,22.1,22.13,22.1,22.12,4200.0,16.6606,16.6832,16.6606,16.6757,4200.0
2006-03-02 15:00:00,22.12,22.16,22.11,22.11,21600.0,16.6757,16.7058,16.6681,16.6681,21600.0
2006-03-02 15:05:00,22.11,22.11,22.09,22.11,9200.0,16.6681,16.6681,16.6531,16.6681,9200.0
2006-03-02 15:10:00,22.11,22.13,22.1,22.11,25400.0,16.6681,16.6832,16.6606,16.6681,25400.0
2006-03-02 15:15:00,22.11,22.15,22.11,22.14,17400.0,16.6681,16.6983,16.6681,16.6908,17400.0
2006-03-02 15:20:00,22.14,22.15,22.12,22.13,47000.0,16.6908,16.6983,16.6757,16.6832,47000.0
2006-03-02 15:25:00,22.13,22.14,22.12,22.14,24600.0,16.6832,16.6908,16.6757,16.6908,24600.0
2006-03-02 15:30:00,22.15,22.17,22.14,22.16,27400.0,16.6983,16.7134,16.6908,16.7058,27400.0
2006-03-02 15:35:00,22.17,22.21,22.17,22.19,18800.0,16.7134,16.7435,16.7134,16.7284,18800.0
2006-03-02 15:40:00,22.2,22.2,22.16,22.17,163200.0,16.736,16.736,16.7058,16.7134,163200.0
2006-03-02 15:45:00,22.17,22.18,22.17,22.17,66000.0,16.7134,16.7209,16.7134,16.7134,66000.0
2006-03-02 15:50:00,22.17,22.21,22.17,22.2,46200.0,16.7134,16.7435,16.7134,16.736,46200.0
2006-03-02 15:55:00,22.2,22.2,22.17,22.18,351200.0,16.736,16.736,16.7134,16.7209,351200.0
2006-03-03 09:30:00,22.21,22.25,22.21,22.25,52800.0,16.7435,16.7737,16.7435,16.7737,52800.0
2006-03-03 09:35:00,22.25,22.25,22.14,22.15,46600.0,16.7737,16.7737,16.6908,16.6983,46600.0
2006-03-03 09:40:00,22.15,22.15,22.08,22.09,36000.0,16.6983,16.6983,16.6455,16.6531,36000.0
2006-03-03 09:45:00,22.08,22.08,22.0,22.05,127400.0,16.6455,16.6455,16.5852,16.6229,127400.0
2006-03-03 09:50:00,22.03,22.03,21.99,22.0,17600.0,16.6078,16.6078,16.5777,16.5852,17600.0
2006-03-03 09:55:00,22.01,22.04,21.99,21.99,37200.0,16.5927,16.6154,16.5777,16.5777,37200.0
2006-03-03 10:00:00,21.99,22.0,21.88,21.91,47200.0,16.5777,16.5852,16.4947,16.5174,47200.0
2006-03-03 10:05:00,21.93,21.98,21.9,21.98,38400.0,16.5324,16.5701,16.5098,16.5701,38400.0
2006-03-03 10:10:00,21.99,22.06,21.98,22.06,12800.0,16.5777,16.6304,16.5701,16.6304,12800.0
2006-03-03 10:15:00,22.06,22.09,22.06,22.09,11800.0,16.6304,16.6531,16.6304,16.6531,11800.0
2006-03-03 10:20:00,22.09,22.11,22.08,22.11,14600.0,16.6531,16.6681,16.6455,16.6681,14600.0
2006-03-03 10:25:00,22.11,22.13,22.08,22.08,12400.0,16.6681,16.6832,16.6455,16.6455,12400.0
2006-03-03 10:30:00,22.07,22.07,22.05,22.05,10800.0,16.638,16.638,16.6229,16.6229,10800.0
2006-03-03 10:35:00,22.05,22.05,22.01,22.04,5400.0,16.6229,16.6229,16.5927,16.6154,5400.0
2006-03-03 10:40:00,22.04,22.11,22.04,22.11,18000.0,16.6154,16.6681,16.6154,16.6681,18000.0
2006-03-03 10:45:00,22.11,22.13,22.11,22.12,13000.0,16.6681,16.6832,16.6681,16.6757,13000.0
2006-03-03 10:50:00,22.13,22.14,22.12,22.14,21000.0,16.6832,16.6908,16.6757,16.6908,21000.0
2006-03-03 10:55:00,22.14,22.15,22.14,22.14,24000.0,16.6908,16.6983,16.6908,16.6908,24000.0
2006-03-03 11:00:00,22.14,22.14,22.11,22.11,82000.0,16.6908,16.6908,16.6681,16.6681,82000.0
2006-03-03 11:05:00,22.13,22.17,22.13,22.14,15800.0,16.6832,16.7134,16.6832,16.6908,15800.0
2006-03-03 11:10:00,22.14,22.18,22.13,22.18,11800.0,16.6908,16.7209,16.6832,16.7209,11800.0
2006-03-03 11:15:00,22.17,22.18,22.17,22.17,5200.0,16.7134,16.7209,16.7134,16.7134,5200.0
2006-03-03 11:20:00,22.17,22.18,22.15,22.15,5800.0,16.7134,16.7209,16.6983,16.6983,5800.0
2006-03-03 11:25:00,22.16,22.18,22.16,22.17,25600.0,16.7058,16.7209,16.7058,16.7134,25600.0
2006-03-03 11:30:00,22.17,22.17,22.13,22.13,16600.0,16.7134,16.7134,16.6832,16.6832,16600.0
2006-03-03 11:35:00,22.13,22.16,22.13,22.16,13400.0,16.6832,16.7058,16.6832,16.7058,13400.0
2006-03-03 11:40:00,22.16,22.18,22.16,22.17,12000.0,16.7058,16.7209,16.7058,16.7134,12000.0
2006-03-03 11:45:00,22.18,22.18,22.15,22.15,37200.0,16.7209,16.7209,16.6983,16.6983,37200.0
2006-03-03 11:50:00,22.15,22.16,22.12,22.13,13400.0,16.6983,16.7058,16.6757,16.6832,13400.0
2006-03-03 11:55:00,22.13,22.14,22.13,22.13,16600.0,16.6832,16.6908,16.6832,16.6832,16600.0
2006-03-03 12:00:00,22.13,22.16,22.13,22.16,5800.0,16.6832,16.7058,16.6832,16.7058,5800.0
2006-03-03 12:05:00,22.16,22.16,22.14,22.14,6800.0,16.7058,16.7058,16.6908,16.6908,6800.0
2006-03-03 12:10:00,22.14,22.14,22.14,22.14,3000.0,16.6908,16.6908,16.6908,16.6908,3000.0
2006-03-03 12:15:00,22.15,22.15,22.15,22.15,3400.0,16.6983,16.6983,16.6983,16.6983,3400.0
2006-03-03 12:20:00,22.15,22.17,22.15,22.16,18400.0,16.6983,16.7134,16.6983,16.7058,18400.0
2006-03-03 12:25:00,22.16,22.18,22.16,22.18,5400.0,16.7058,16.7209,16.7058,16.7209,5400.0
2006-03-03 12:30:00,22.18,22.18,22.17,22.17,16800.0,16.7209,16.7209,16.7134,16.7134,16800.0
2006-03-03 12:35:00,22.16,22.16,22.15,22.15,12800.0,16.7058,16.7058,16.6983,16.6983,12800.0
2006-03-03 12:40:00,22.16,22.18,22.16,22.17,31600.0,16.7058,16.7209,16.7058,16.7134,31600.0
2006-03-03 12:45:00,22.16,22.16,22.1,22.1,54800.0,16.7058,16.7058,16.6606,16.6606,54800.0
2006-03-03 12:50:00,22.11,22.11,22.09,22.11,13000.0,16.6681,16.6681,16.6531,16.6681,13000.0
2006-03-03 12:55:00,22.11,22.14,22.11,22.14,11400.0,16.6681,16.6908,16.6681,16.6908,11400.0
2006-03-03 13:00:00,22.14,22.14,22.08,22.11,67600.0,16.6908,16.6908,16.6455,16.6681,67600.0
2006-03-03 13:05:00,22.11,22.16,22.11,22.16,4400.0,16.6681,16.7058,16.6681,16.7058,4400.0
2006-03-03 13:10:00,22.15,22.16,22.15,22.16,9800.0,16.6983,16.7058,16.6983,16.7058,9800.0
2006-03-03 13:15:00,22.16,22.18,22.16,22.18,112400.0,16.7058,16.7209,16.7058,16.7209,112400.0
2006-03-03 13:20:00,22.18,22.18,22.17,22.18,3200.0,16.7209,16.7209,16.7134,16.7209,3200.0
2006-03-03 13:25:00,22.18,22.24,22.18,22.24,10000.0,16.7209,16.7661,16.7209,16.7661,10000.0
2006-03-03 13:30:00,22.25,22.3,22.25,22.3,11400.0,16.7737,16.8114,16.7737,16.8114,11400.0
2006-03-03 13:35:00,22.3,22.32,22.27,22.27,28200.0,16.8114,16.8264,16.7888,16.7888,28200.0
2006-03-03 13:40:00,22.27,22.28,22.27,22.27,86800.0,16.7888,16.7963,16.7888,16.7888,86800.0
2006-03-03 13:45:00,22.28,22.28,22.27,22.27,70000.0,16.7963,16.7963,16.7888,16.7888,70000.0
2006-03-03 13:50:00,22.27,22.27,22.24,22.24,15800.0,16.7888,16.7888,16.7661,16.7661,15800.0
2006-03-03 13:55:00,22.24,22.24,22.2,22.2,56400.0,16.7661,16.7661,16.736,16.736,56400.0
2006-03-03 14:00:00,22.2,22.21,22.19,22.19,11600.0,16.736,16.7435,16.7284,16.7284,11600.0
2006-03-03 14:05:00,22.19,22.21,22.19,22.21,9600.0,16.7284,16.7435,16.7284,16.7435,9600.0
2006-03-03 14:10:00,22.21,22.21,22.21,22.21,10400.0,16.7435,16.7435,16.7435,16.7435,10400.0
2006-03-03 14:15:00,22.21,22.22,22.2,22.21,63600.0,16.7435,16.7511,16.736,16.7435,63600.0
2006-03-03 14:20:00,22.21,22.22,22.19,22.22,30800.0,16.7435,16.7511,16.7284,16.7511,30800.0
2006-03-03 14:25:00,22.21,22.22,22.17,22.19,24600.0,16.7435,16.7511,16.7134,16.7284,24600.0
2006-03-03 14:30:00,22.19,22.19,22.14,22.14,8600.0,16.7284,16.7284,16.6908,16.6908,8600.0
2006-03-03 14:35:00,22.13,22.15,22.11,22.15,51800.0,16.6832,16.6983,16.6681,16.6983,51800.0
2006-03-03 14:40:00,22.16,22.23,22.16,22.23,7200.0,16.7058,16.7586,16.7058,16.7586,7200.0
2006-03-03 14:45:00,22.23,22.25,22.23,22.25,20600.0,16.7586,16.7737,16.7586,16.7737,20600.0
2006-03-03 14:50:00,22.25,22.25,22.22,22.22,7800.0,16.7737,16.7737,16.7511,16.7511,7800.0
2006-03-03 14:55:00,22.22,22.22,22.16,22.18,10600.0,16.7511,16.7511,16.7058,16.7209,10600.0
2006-03-03 15:00:00,22.18,22.23,22.18,22.21,21600.0,16.7209,16.7586,16.7209,16.7435,21600.0
2006-03-03 15:05:00,22.21,22.21,22.15,22.15,13200.0,16.7435,16.7435,16.6983,16.6983,13200.0
2006-03-03 15:10:00,22.15,22.16,22.1,22.1,17600.0,16.6983,16.7058,16.6606,16.6606,17600.0
2006-03-03 15:15:00,22.11,22.14,22.11,22.11,24000.0,16.6681,16.6908,16.6681,16.6681,24000.0
2006-03-03 15:20:00,22.11,22.16,22.11,22.16,12600.0,16.6681,16.7058,16.6681,16.7058,12600.0
2006-03-03 15:25:00,22.17,22.21,22.17,22.21,35800.0,16.7134,16.7435,16.7134,16.7435,35800.0
2006-03-03 15:30:00,22.21,22.22,22.18,22.19,12600.0,16.7435,16.7511,16.7209,16.7284,12600.0
2006-03-03 15:35:00,22.18,22.18,22.17,22.17,4200.0,16.7209,16.7209,16.7134,16.7134,4200.0
2006-03-03 15:40:00,22.17,22.17,22.15,22.15,4000.0,16.7134,16.7134,16.6983,16.6983,4000.0
2006-03-03 15:45:00,22.15,22.15,22.06,22.06,36800.0,16.6983,16.6983,16.6304,16.6304,36800.0
2006-03-03 15:50:00,22.06,22.09,22.05,22.09,43400.0,16.6304,16.6531,16.6229,16.6531,43400.0
2006-03-03 15:55:00,22.09,22.09,22.01,22.01,30400.0,16.6531,16.6531,16.5927,16.5927,30400.0
2006-03-06 09:30:00,22.0,22.0,21.91,21.93,33800.0,16.5852,16.5852,16.5174,16.5324,33800.0
2006-03-06 09:35:00,21.9,21.9,21.8,21.8,5800.0,16.5098,16.5098,16.4344,16.4344,5800.0
2006-03-06 09:40:00,21.8,21.8,21.77,21.78,7400.0,16.4344,16.4344,16.4118,16.4194,7400.0
2006-03-06 09:45:00,21.78,21.78,21.69,21.69,26800.0,16.4194,16.4194,16.3515,16.3515,26800.0
2006-03-06 09:50:00,21.69,21.75,21.69,21.75,17000.0,16.3515,16.3967,16.3515,16.3967,17000.0
2006-03-06 09:55:00,21.75,21.75,21.72,21.74,26600.0,16.3967,16.3967,16.3741,16.3892,26600.0
2006-03-06 10:00:00,21.74,21.74,21.69,21.7,67000.0,16.3892,16.3892,16.3515,16.359,67000.0
2006-03-06 10:05:00,21.69,21.73,21.67,21.7,52600.0,16.3515,16.3817,16.3364,16.359,52600.0
2006-03-06 10:10:00,21.71,21.74,21.7,21.71,35000.0,16.3666,16.3892,16.359,16.3666,35000.0
2006-03-06 10:15:00,21.69,21.69,21.64,21.65,20000.0,16.3515,16.3515,16.3138,16.3214,20000.0
2006-03-06 10:20:00,21.65,21.65,21.59,21.61,58600.0,16.3214,16.3214,16.2761,16.2912,58600.0
2006-03-06 10:25:00,21.61,21.65,21.59,21.59,53600.0,16.2912,16.3214,16.2761,16.2761,53600.0
2006-03-06 10:30:00,21.6,21.6,21.48,21.59,108200.0,16.2837,16.2837,16.1932,16.2761,108200.0
2006-03-06 10:35:00,21.59,21.6,21.55,21.55,7400.0,16.2761,16.2837,16.246,16.246,7400.0
2006-03-06 10:40:00,21.56,21.56,21.5,21.56,42200.0,16.2535,16.2535,16.2083,16.2535,42200.0
2006-03-06 10:45:00,21.56,21.56,21.5,21.51,40400.0,16.2535,16.2535,16.2083,16.2158,40400.0
2006-03-06 10:50:00,21.49,21.55,21.49,21.55,67600.0,16.2007,16.246,16.2007,16.246,67600.0
2006-03-06 10:55:00,21.55,21.55,21.5,21.5,127000.0,16.246,16.246,16.2083,16.2083,127000.0
2006-03-06 11:00:00,21.5,21.52,21.45,21.46,86400.0,16.2083,16.2233,16.1706,16.1781,86400.0
2006-03-06 11:05:00,21.46,21.5,21.46,21.47,8400.0,16.1781,16.2083,16.1781,16.1857,8400.0
2006-03-06 11:10:00,21.47,21.48,21.45,21.46,40400.0,16.1857,16.1932,16.1706,16.1781,40400.0
2006-03-06 11:15:00,21.46,21.46,21.36,21.36,128400.0,16.1781,16.1781,16.1027,16.1027,128400.0
2006-03-06 11:20:00,21.35,21.4,21.29,21.33,86200.0,16.0952,16.1329,16.05,16.0801,86200.0
2006-03-06 11:25:00,21.34,21.38,21.33,21.35,71800.0,16.0877,16.1178,16.0801,16.0952,71800.0
2006-03-06 11:30:00,21.36,21.46,21.34,21.43,72400.0,16.1027,16.1781,16.0877,16.1555,72400.0
2006-03-06 11:35:00,21.42,21.42,21.36,21.39,31400.0,16.148,16.148,16.1027,16.1253,31400.0
2006-03-06 11:40:00,21.38,21.39,21.34,21.36,22600.0,16.1178,16.1253,16.0877,16.1027,22600.0
2006-03-06 11:45:00,21.36,21.36,21.32,21.33,21800.0,16.1027,16.1027,16.0726,16.0801,21800.0
2006-03-06 11:50:00,21.34,21.36,21.34,21.36,17200.0,16.0877,16.1027,16.0877,16.1027,17200.0
2006-03-06 11:55:00,21.36,21.37,21.36,21.36,9200.0,16.1027,16.1103,16.1027,16.1027,9200.0
2006-03-06 12:00:00,21.36,21.42,21.36,21.39,22800.0,16.1027,16.148,16.1027,16.1253,22800.0
2006-03-06 12:05:00,21.39,21.4,21.39,21.39,15800.0,16.1253,16.1329,16.1253,16.1253,15800.0
2006-03-06 12:10:00,21.39,21.4,21.37,21.39,15000.0,16.1253,16.1329,16.1103,16.1253,15000.0
2006-03-06 12:15:00,21.39,21.41,21.38,21.4,27800.0,16.1253,16.1404,16.1178,16.1329,27800.0
2006-03-06 12:20:00,21.39,21.42,21.36,21.4,105600.0,16.1253,16.148,16.1027,16.1329,105600.0
2006-03-06 12:25:00,21.39,21.42,21.35,21.38,38000.0,16.1253,16.148,16.0952,16.1178,38000.0
2006-03-06 12:30:00,21.39,21.42,21.38,21.38,21200.0,16.1253,16.148,16.1178,16.1178,21200.0
2006-03-06 12:35:00,21.38,21.38,21.34,21.34,33200.0,16.1178,16.1178,16.0877,16.0877,33200.0
2006-03-06 12:40:00,21.34,21.36,21.34,21.36,19600.0,16.0877,16.1027,16.0877,16.1027,19600.0
2006-03-06 12:45:00,21.35,21.35,21.33,21.33,16200.0,16.0952,16.0952,16.0801,16.0801,16200.0
2006-03-06 12:50:00,21.33,21.38,21.33,21.37,7600.0,16.0801,16.1178,16.0801,16.1103,7600.0
2006-03-06 12:55:00,21.36,21.37,21.33,21.33,20400.0,16.1027,16.1103,16.0801,16.0801,20400.0
2006-03-06 13:00:00,21.33,21.35,21.32,21.35,29200.0,16.0801,16.0952,16.0726,16.0952,29200.0
2006-03-06 13:05:00,21.35,21.36,21.32,21.32,26200.0,16.0952,16.1027,16.0726,16.0726,26200.0
2006-03-06 13:10:00,21.32,21.33,21.29,21.3,11000.0,16.0726,16.0801,16.05,16.0575,11000.0
2006-03-06 13:15:00,21.31,21.31,21.26,21.26,59800.0,16.065,16.065,16.0273,16.0273,59800.0
2006-03-06 13:20:00,21.26,21.27,21.17,21.18,61200.0,16.0273,16.0349,15.9595,15.967,61200.0
2006-03-06 13:25:00,21.17,21.21,21.16,21.2,37000.0,15.9595,15.9896,15.952,15.9821,37000.0
2006-03-06 13:30:00,21.2,21.24,21.2,21.23,89400.0,15.9821,16.0123,15.9821,16.0047,89400.0
2006-03-06 13:35:00,21.23,21.29,21.22,21.27,386400.0,16.0047,16.05,15.9972,16.0349,386400.0
2006-03-06 13:40:00,21.28,21.32,21.24,21.24,323800.0,16.0424,16.0726,16.0123,16.0123,323800.0
2006-03-06 13:45:00,21.23,21.24,21.17,21.2,124000.0,16.0047,16.0123,15.9595,15.9821,124000.0
2006-03-06 13:50:00,21.21,21.25,21.21,21.25,25800.0,15.9896,16.0198,15.9896,16.0198,25800.0
2006-03-06 13:55:00,21.25,21.32,21.25,21.32,20200.0,16.0198,16.0726,16.0198,16.0726,20200.0
2006-03-06 14:00:00,21.32,21.36,21.3,21.36,26600.0,16.0726,16.1027,16.0575,16.1027,26600.0
2006-03-06 14:05:00,21.33,21.35,21.23,21.25,47400.0,16.0801,16.0952,16.0047,16.0198,47400.0
2006-03-06 14:10:00,21.25,21.25,21.2,21.23,11800.0,16.0198,16.0198,15.9821,16.0047,11800.0
2006-03-06 14:15:00,21.22,21.24,21.22,21.23,9800.0,15.9972,16.0123,15.9972,16.0047,9800.0
2006-03-06 14:20:00,21.23,21.23,21.21,21.22,27000.0,16.0047,16.0047,15.9896,15.9972,27000.0
2006-03-06 14:25:00,21.23,21.27,21.17,21.26,79200.0,16.0047,16.0349,15.9595,16.0273,79200.0
2006-03-06 14:30:00,21.26,21.26,21.22,21.23,36400.0,16.0273,16.0273,15.9972,16.0047,36400.0
2006-03-06 14:35:00,21.24,21.3,21.24,21.26,48000.0,16.0123,16.0575,16.0123,16.0273,48000.0
2006-03-06 14:40:00,21.25,21.25,21.18,21.18,70800.0,16.0198,16.0198,15.967,15.967,70800.0
2006-03-06 14:45:00,21.19,21.2,21.16,21.18,18000.0,15.9746,15.9821,15.952,15.967,18000.0
2006-03-06 14:50:00,21.19,21.19,21.18,21.19,28400.0,15.9746,15.9746,15.967,15.9746,28400.0
2006-03-06 14:55:00,21.19,21.22,21.18,21.18,31800.0,15.9746,15.9972,15.967,15.967,31800.0
2006-03-06 15:00:00,21.18,21.3,21.18,21.27,77400.0,15.967,16.0575,15.967,16.0349,77400.0
2006-03-06 15:05:00,21.28,21.28,21.25,21.25,9600.0,16.0424,16.0424,16.0198,16.0198,9600.0
2006-03-06 15:10:00,21.24,21.25,21.21,21.23,27600.0,16.0123,16.0198,15.9896,16.0047,27600.0
2006-03-06 15:15:00,21.22,21.24,21.22,21.22,33000.0,15.9972,16.0123,15.9972,15.9972,33000.0
2006-03-06 15:20:00,21.23,21.25,21.18,21.21,97200.0,16.0047,16.0198,15.967,15.9896,97200.0
2006-03-06 15:25:00,21.22,21.22,21.2,21.2,75800.0,15.9972,15.9972,15.9821,15.9821,75800.0
2006-03-06 15:30:00,21.2,21.21,21.17,21.21,78000.0,15.9821,15.9896,15.9595,15.9896,78000.0
2006-03-06 15:35:00,21.21,21.21,21.19,21.2,43600.0,15.9896,15.9896,15.9746,15.9821,43600.0
2006-03-06 15:40:00,21.18,21.22,21.18,21.22,33800.0,15.967,15.9972,15.967,15.9972,33800.0
2006-03-06 15:45:00,21.22,21.25,21.21,21.24,183200.0,15.9972,16.0198,15.9896,16.0123,183200.0
2006-03-06 15:50:00,21.24,21.25,21.23,21.23,104200.0,16.0123,16.0198,16.0047,16.0047,104200.0
2006-03-06 15:55:00,21.24,21.25,21.23,21.25,174400.0,16.0123,16.0198,16.0047,16.0198,174400.0
2006-03-07 09:35:00,21.9,21.9,21.9,21.9,400.0,16.5098,16.5098,16.5098,16.5098,400.0
2006-03-07 09:40:00,21.9,22.03,21.4,21.88,681000.0,16.5098,16.6078,16.1329,16.4947,681000.0
2006-03-07 09:45:00,21.85,21.86,21.77,21.77,363200.0,16.4721,16.4797,16.4118,16.4118,363200.0
2006-03-07 09:50:00,21.77,21.8,21.75,21.75,261600.0,16.4118,16.4344,16.3967,16.3967,261600.0
2006-03-07 09:55:00,21.75,21.8,21.7,21.73,535400.0,16.3967,16.4344,16.359,16.3817,535400.0
2006-03-07 10:00:00,21.73,21.78,21.71,21.71,239400.0,16.3817,16.4194,16.3666,16.3666,239400.0
2006-03-07 10:05:00,21.71,21.71,21.66,21.68,241200.0,16.3666,16.3666,16.3289,16.344,241200.0
2006-03-07 10:10:00,21.65,21.66,21.6,21.6,147000.0,16.3214,16.3289,16.2837,16.2837,147000.0
2006-03-07 10:15:00,21.61,21.65,21.59,21.61,227400.0,16.2912,16.3214,16.2761,16.2912,227400.0
2006-03-07 10:20:00,21.61,21.65,21.6,21.61,96800.0,16.2912,16.3214,16.2837,16.2912,96800.0
2006-03-07 10:25:00,21.6,21.62,21.6,21.6,98200.0,16.2837,16.2987,16.2837,16.2837,98200.0
2006-03-07 10:30:00,21.6,21.61,21.56,21.61,135800.0,16.2837,16.2912,16.2535,16.2912,135800.0
2006-03-07 10:35:00,21.61,21.62,21.58,21.6,45000.0,16.2912,16.2987,16.2686,16.2837,45000.0
2006-03-07 10:40:00,21.59,21.61,21.54,21.59,150200.0,16.2761,16.2912,16.2384,16.2761,150200.0
2006-03-07 10:45:00,21.59,21.61,21.55,21.57,96600.0,16.2761,16.2912,16.246,16.261,96600.0
2006-03-07 10:50:00,21.57,21.63,21.56,21.63,212800.0,16.261,16.3063,16.2535,16.3063,212800.0
2006-03-07 10:55:00,21.64,21.65,21.56,21.58,80000.0,16.3138,16.3214,16.2535,16.2686,80000.0
2006-03-07 11:00:00,21.57,21.61,21.57,21.6,25400.0,16.261,16.2912,16.261,16.2837,25400.0
2006-03-07 11:05:00,21.6,21.6,21.6,21.6,71400.0,16.2837,16.2837,16.2837,16.2837,71400.0
2006-03-07 11:10:00,21.6,21.66,21.6,21.64,87200.0,16.2837,16.3289,16.2837,16.3138,87200.0
2006-03-07 11:15:00,21.64,21.66,21.63,21.64,44800.0,16.3138,16.3289,16.3063,16.3138,44800.0
2006-03-07 11:20:00,21.64,21.67,21.63,21.63,44000.0,16.3138,16.3364,16.3063,16.3063,44000.0
2006-03-07 11:25:00,21.63,21.64,21.59,21.63,59600.0,16.3063,16.3138,16.2761,16.3063,59600.0
2006-03-07 11:30:00,21.63,21.64,21.61,21.61,252400.0,16.3063,16.3138,16.2912,16.2912,252400.0
2006-03-07 11:35:00,21.61,21.64,21.61,21.64,127400.0,16.2912,16.3138,16.2912,16.3138,127400.0
2006-03-07 11:40:00,21.62,21.63,21.61,21.63,229400.0,16.2987,16.3063,16.2912,16.3063,229400.0
2006-03-07 11:45:00,21.62,21.67,21.62,21.66,47800.0,16.2987,16.3364,16.2987,16.3289,47800.0
2006-03-07 11:50:00,21.65,21.65,21.62,21.62,37800.0,16.3214,16.3214,16.2987,16.2987,37800.0
2006-03-07 11:55:00,21.62,21.63,21.61,21.63,26200.0,16.2987,16.3063,16.2912,16.3063,26200.0
2006-03-07 12:00:00,21.63,21.63,21.58,21.61,94800.0,16.3063,16.3063,16.2686,16.2912,94800.0
2006-03-07 12:05:00,21.6,21.61,21.57,21.59,58600.0,16.2837,16.2912,16.261,16.2761,58600.0
2006-03-07 12:10:00,21.6,21.6,21.59,21.6,16400.0,16.2837,16.2837,16.2761,16.2837,16400.0
2006-03-07 12:15:00,21.6,21.61,21.58,21.61,27800.0,16.2837,16.2912,16.2686,16.2912,27800.0
2006-03-07 12:20:00,21.61,21.61,21.6,21.61,6200.0,16.2912,16.2912,16.2837,16.2912,6200.0
2006-03-07 12:25:00,21.61,21.61,21.61,21.61,2600.0,16.2912,16.2912,16.2912,16.2912,2600.0
2006-03-07 12:30:00,21.61,21.61,21.6,21.61,47800.0,16.2912,16.2912,16.2837,16.2912,47800.0
2006-03-07 12:35:00,21.61,21.61,21.61,21.61,45400.0,16.2912,16.2912,16.2912,16.2912,45400.0
2006-03-07 12:40:00,21.61,21.61,21.61,21.61,22600.0,16.2912,16.2912,16.2912,16.2912,22600.0
2006-03-07 12:45:00,21.61,21.61,21.6,21.6,44400.0,16.2912,16.2912,16.2837,16.2837,44400.0
2006-03-07 12:50:00,21.6,21.61,21.6,21.61,28200.0,16.2837,16.2912,16.2837,16.2912,28200.0
2006-03-07 12:55:00,21.61,21.61,21.6,21.6,3600.0,16.2912,16.2912,16.2837,16.2837,3600.0
2006-03-07 13:00:00,21.6,21.61,21.6,21.61,27200.0,16.2837,16.2912,16.2837,16.2912,27200.0
2006-03-07 13:05:00,21.61,21.61,21.55,21.56,41600.0,16.2912,16.2912,16.246,16.2535,41600.0
2006-03-07 13:10:00,21.54,21.57,21.54,21.55,80600.0,16.2384,16.261,16.2384,16.246,80600.0
2006-03-07 13:15:00,21.55,21.57,21.5,21.5,60400.0,16.246,16.261,16.2083,16.2083,60400.0
2006-03-07 13:20:00,21.5,21.5,21.36,21.43,140600.0,16.2083,16.2083,16.1027,16.1555,140600.0
2006-03-07 13:25:00,21.44,21.53,21.44,21.53,23400.0,16.163,16.2309,16.163,16.2309,23400.0
2006-03-07 13:30:00,21.52,21.52,21.45,21.47,44400.0,16.2233,16.2233,16.1706,16.1857,44400.0
2006-03-07 13:35:00,21.46,21.47,21.41,21.42,17600.0,16.1781,16.1857,16.1404,16.148,17600.0
2006-03-07 13:40:00,21.42,21.45,21.41,21.44,51800.0,16.148,16.1706,16.1404,16.163,51800.0
2006-03-07 13:45:00,21.43,21.44,21.43,21.43,26800.0,16.1555,16.163,16.1555,16.1555,26800.0
2006-03-07 13:50:00,21.43,21.45,21.43,21.45,54000.0,16.1555,16.1706,16.1555,16.1706,54000.0
2006-03-07 13:55:00,21.45,21.45,21.43,21.43,58200.0,16.1706,16.1706,16.1555,16.1555,58200.0
2006-03-07 14:00:00,21.44,21.45,21.43,21.44,52800.0,16.163,16.1706,16.1555,16.163,52800.0
2006-03-07 14:05:00,21.44,21.44,21.43,21.44,30600.0,16.163,16.163,16.1555,16.163,30600.0
2006-03-07 14:10:00,21.43,21.51,21.43,21.51,93200.0,16.1555,16.2158,16.1555,16.2158,93200.0
2006-03-07 14:15:00,21.51,21.56,21.5,21.5,24000.0,16.2158,16.2535,16.2083,16.2083,24000.0
2006-03-07 14:20:00,21.5,21.5,21.49,21.49,27800.0,16.2083,16.2083,16.2007,16.2007,27800.0
2006-03-07 14:25:00,21.49,21.49,21.39,21.39,59800.0,16.2007,16.2007,16.1253,16.1253,59800.0
2006-03-07 14:30:00,21.39,21.42,21.39,21.42,145600.0,16.1253,16.148,16.1253,16.148,145600.0
2006-03-07 14:35:00,21.41,21.44,21.4,21.43,38400.0,16.1404,16.163,16.1329,16.1555,38400.0
2006-03-07 14:40:00,21.43,21.44,21.43,21.43,30000.0,16.1555,16.163,16.1555,16.1555,30000.0
2006-03-07 14:45:00,21.43,21.44,21.42,21.44,42800.0,16.1555,16.163,16.148,16.163,42800.0
2006-03-07 14:50:00,21.44,21.48,21.43,21.48,17800.0,16.163,16.1932,16.1555,16.1932,17800.0
2006-03-07 14:55:00,21.48,21.48,21.44,21.46,30800.0,16.1932,16.1932,16.163,16.1781,30800.0
2006-03-07 15:00:00,21.46,21.47,21.44,21.46,33000.0,16.1781,16.1857,16.163,16.1781,33000.0
2006-03-07 15:05:00,21.46,21.47,21.42,21.42,38800.0,16.1781,16.1857,16.148,16.148,38800.0
2006-03-07 15:10:00,21.42,21.46,21.42,21.43,58800.0,16.148,16.1781,16.148,16.1555,58800.0
2006-03-07 15:15:00,21.43,21.43,21.4,21.4,40600.0,16.1555,16.1555,16.1329,16.1329,40600.0
2006-03-07 15:20:00,21.4,21.45,21.4,21.42,91400.0,16.1329,16.1706,16.1329,16.148,91400.0
2006-03-07 15:25:00,21.42,21.42,21.36,21.4,44600.0,16.148,16.148,16.1027,16.1329,44600.0
2006-03-07 15:30:00,21.39,21.46,21.39,21.43,40200.0,16.1253,16.1781,16.1253,16.1555,40200.0
2006-03-07 15:35:00,21.43,21.46,21.4,21.46,45400.0,16.1555,16.1781,16.1329,16.1781,45400.0
2006-03-07 15:40:00,21.47,21.48,21.45,21.45,169000.0,16.1857,16.1932,16.1706,16.1706,169000.0
2006-03-07 15:45:00,21.45,21.51,21.44,21.46,131600.0,16.1706,16.2158,16.163,16.1781,131600.0
2006-03-07 15:50:00,21.45,21.47,21.43,21.45,92800.0,16.1706,16.1857,16.1555,16.1706,92800.0
2006-03-07 15:55:00,21.44,21.5,21.43,21.45,162400.0,16.163,16.2083,16.1555,16.1706,162400.0
2006-03-08 09:30:00,21.47,21.73,21.47,21.7,64400.0,16.1857,16.3817,16.1857,16.359,64400.0
2006-03-08 09:35:00,21.71,21.71,21.45,21.48,121200.0,16.3666,16.3666,16.1706,16.1932,121200.0
2006-03-08 09:40:00,21.48,21.49,21.46,21.47,75400.0,16.1932,16.2007,16.1781,16.1857,75400.0
2006-03-08 09:45:00,21.47,21.5,21.46,21.49,82800.0,16.1857,16.2083,16.1781,16.2007,82800.0
2006-03-08 09:50:00,21.49,21.49,21.47,21.48,61200.0,16.2007,16.2007,16.1857,16.1932,61200.0
2006-03-08 09:55:00,21.49,21.5,21.49,21.5,45600.0,16.2007,16.2083,16.2007,16.2083,45600.0
2006-03-08 10:00:00,21.5,21.5,21.48,21.48,34000.0,16.2083,16.2083,16.1932,16.1932,34000.0
2006-03-08 10:05:00,21.48,21.49,21.47,21.47,63000.0,16.1932,16.2007,16.1857,16.1857,63000.0
2006-03-08 10:10:00,21.47,21.47,21.47,21.47,12000.0,16.1857,16.1857,16.1857,16.1857,12000.0
2006-03-08 10:15:00,21.47,21.49,21.47,21.47,44200.0,16.1857,16.2007,16.1857,16.1857,44200.0
2006-03-08 10:20:00,21.48,21.48,21.36,21.38,135200.0,16.1932,16.1932,16.1027,16.1178,135200.0
2006-03-08 10:25:00,21.36,21.38,21.33,21.33,33600.0,16.1027,16.1178,16.0801,16.0801,33600.0
2006-03-08 10:30:00,21.33,21.34,21.25,21.26,55800.0,16.0801,16.0877,16.0198,16.0273,55800.0
2006-03-08 10:35:00,21.25,21.36,21.25,21.35,48400.0,16.0198,16.1027,16.0198,16.0952,48400.0
2006-03-08 10:40:00,21.36,21.36,21.17,21.18,80600.0,16.1027,16.1027,15.9595,15.967,80600.0
2006-03-08 10:45:00,21.16,21.18,21.13,21.17,76800.0,15.952,15.967,15.9293,15.9595,76800.0
2006-03-08 10:50:00,21.18,21.28,21.17,21.28,34800.0,15.967,16.0424,15.9595,16.0424,34800.0
2006-03-08 10:55:00,21.3,21.3,21.24,21.24,72000.0,16.0575,16.0575,16.0123,16.0123,72000.0
2006-03-08 11:00:00,21.23,21.25,21.23,21.23,106000.0,16.0047,16.0198,16.0047,16.0047,106000.0
2006-03-08 11:05:00,21.22,21.22,21.2,21.21,21400.0,15.9972,15.9972,15.9821,15.9896,21400.0
2006-03-08 11:10:00,21.21,21.22,21.15,21.15,26000.0,15.9896,15.9972,15.9444,15.9444,26000.0
2006-03-08 11:15:00,21.13,21.13,21.06,21.09,63200.0,15.9293,15.9293,15.8766,15.8992,63200.0
2006-03-08 11:20:00,21.09,21.17,21.06,21.13,68200.0,15.8992,15.9595,15.8766,15.9293,68200.0
2006-03-08 11:25:00,21.13,21.13,21.11,21.11,17000.0,15.9293,15.9293,15.9143,15.9143,17000.0
2006-03-08 11:30:00,21.11,21.18,21.11,21.16,24000.0,15.9143,15.967,15.9143,15.952,24000.0
2006-03-08 11:35:00,21.16,21.16,21.13,21.13,34000.0,15.952,15.952,15.9293,15.9293,34000.0
2006-03-08 11:40:00,21.13,21.13,21.07,21.08,91600.0,15.9293,15.9293,15.8841,15.8916,91600.0
2006-03-08 11:45:00,21.08,21.09,21.02,21.02,113400.0,15.8916,15.8992,15.8464,15.8464,113400.0
2006-03-08 11:50:00,21.01,21.02,20.93,20.93,71600.0,15.8389,15.8464,15.7786,15.7786,71600.0
2006-03-08 11:55:00,20.93,21.0,20.9,21.0,47600.0,15.7786,15.8313,15.7559,15.8313,47600.0
2006-03-08 12:00:00,21.0,21.0,20.99,20.99,24400.0,15.8313,15.8313,15.8238,15.8238,24400.0
2006-03-08 12:05:00,20.99,21.0,20.96,21.0,12400.0,15.8238,15.8313,15.8012,15.8313,12400.0
2006-03-08 12:10:00,21.0,21.02,20.98,21.0,60800.0,15.8313,15.8464,15.8163,15.8313,60800.0
2006-03-08 12:15:00,21.0,21.0,20.98,20.99,14600.0,15.8313,15.8313,15.8163,15.8238,14600.0
2006-03-08 12:20:00,20.99,20.99,20.92,20.93,26000.0,15.8238,15.8238,15.771,15.7786,26000.0
2006-03-08 12:25:00,20.96,21.0,20.96,21.0,11400.0,15.8012,15.8313,15.8012,15.8313,11400.0
2006-03-08 12:30:00,21.0,21.0,21.0,21.0,18400.0,15.8313,15.8313,15.8313,15.8313,18400.0
2006-03-08 12:35:00,21.0,21.0,21.0,21.0,50200.0,15.8313,15.8313,15.8313,15.8313,50200.0
2006-03-08 12:40:00,21.0,21.03,21.0,21.03,59200.0,15.8313,15.854,15.8313,15.854,59200.0
2006-03-08 12:45:00,21.03,21.05,21.0,21.05,20400.0,15.854,15.869,15.8313,15.869,20400.0
2006-03-08 12:50:00,21.05,21.08,21.05,21.08,24400.0,15.869,15.8916,15.869,15.8916,24400.0
2006-03-08 12:55:00,21.08,21.17,21.08,21.17,38800.0,15.8916,15.9595,15.8916,15.9595,38800.0
2006-03-08 13:00:00,21.17,21.17,21.14,21.15,18000.0,15.9595,15.9595,15.9369,15.9444,18000.0
2006-03-08 13:05:00,21.15,21.16,21.15,21.15,15200.0,15.9444,15.952,15.9444,15.9444,15200.0
2006-03-08 13:10:00,21.16,21.23,21.16,21.21,34200.0,15.952,16.0047,15.952,15.9896,34200.0
2006-03-08 13:15:00,21.21,21.25,21.2,21.23,37400.0,15.9896,16.0198,15.9821,16.0047,37400.0
2006-03-08 13:20:00,21.21,21.24,21.17,21.18,56000.0,15.9896,16.0123,15.9595,15.967,56000.0
2006-03-08 13:25:00,21.17,21.18,21.1,21.11,48800.0,15.9595,15.967,15.9067,15.9143,48800.0
2006-03-08 13:30:00,21.11,21.16,21.06,21.08,35800.0,15.9143,15.952,15.8766,15.8916,35800.0
2006-03-08 13:35:00,21.1,21.11,21.08,21.09,34000.0,15.9067,15.9143,15.8916,15.8992,34000.0
2006-03-08 13:40:00,21.09,21.14,21.05,21.14,17600.0,15.8992,15.9369,15.869,15.9369,17600.0
2006-03-08 13:45:00,21.14,21.17,21.14,21.16,9400.0,15.9369,15.9595,15.9369,15.952,9400.0
2006-03-08 13:50:00,21.16,21.17,21.15,21.17,10400.0,15.952,15.9595,15.9444,15.9595,10400.0
2006-03-08 13:55:00,21.18,21.25,21.18,21.25,16200.0,15.967,16.0198,15.967,16.0198,16200.0
2006-03-08 14:00:00,21.25,21.31,21.24,21.31,43800.0,16.0198,16.065,16.0123,16.065,43800.0
2006-03-08 14:05:00,21.33,21.33,21.24,21.27,59800.0,16.0801,16.0801,16.0123,16.0349,59800.0
2006-03-08 14:10:00,21.27,21.34,21.27,21.34,29200.0,16.0349,16.0877,16.0349,16.0877,29200.0
2006-03-08 14:15:00,21.34,21.36,21.31,21.33,13800.0,16.0877,16.1027,16.065,16.0801,13800.0
2006-03-08 14:20:00,21.35,21.38,21.35,21.38,11400.0,16.0952,16.1178,16.0952,16.1178,11400.0
2006-03-08 14:25:00,21.38,21.45,21.36,21.41,27000.0,16.1178,16.1706,16.1027,16.1404,27000.0
2006-03-08 14:30:00,21.42,21.43,21.4,21.41,198600.0,16.148,16.1555,16.1329,16.1404,198600.0
2006-03-08 14:35:00,21.41,21.41,21.34,21.34,32600.0,16.1404,16.1404,16.0877,16.0877,32600.0
2006-03-08 14:40:00,21.36,21.45,21.35,21.41,89400.0,16.1027,16.1706,16.0952,16.1404,89400.0
2006-03-08 14:45:00,21.41,21.5,21.41,21.48,47800.0,16.1404,16.2083,16.1404,16.1932,47800.0
2006-03-08 14:50:00,21.48,21.5,21.47,21.49,42800.0,16.1932,16.2083,16.1857,16.2007,42800.0
2006-03-08 14:55:00,21.49,21.5,21.49,21.49,32800.0,16.2007,16.2083,16.2007,16.2007,32800.0
2006-03-08 15:00:00,21.49,21.5,21.49,21.5,12800.0,16.2007,16.2083,16.2007,16.2083,12800.0
2006-03-08 15:05:00,21.49,21.65,21.48,21.62,73400.0,16.2007,16.3214,16.1932,16.2987,73400.0
2006-03-08 15:10:00,21.61,21.63,21.56,21.56,46800.0,16.2912,16.3063,16.2535,16.2535,46800.0
2006-03-08 15:15:00,21.55,21.56,21.45,21.46,39200.0,16.246,16.2535,16.1706,16.1781,39200.0
2006-03-08 15:20:00,21.45,21.6,21.45,21.59,54800.0,16.1706,16.2837,16.1706,16.2761,54800.0
2006-03-08 15:25:00,21.59,21.65,21.58,21.6,83800.0,16.2761,16.3214,16.2686,16.2837,83800.0
2006-03-08 15:30:00,21.6,21.66,21.6,21.65,125000.0,16.2837,16.3289,16.2837,16.3214,125000.0
2006-03-08 15:35:00,21.64,21.66,21.63,21.63,71600.0,16.3138,16.3289,16.3063,16.3063,71600.0
2006-03-08 15:40:00,21.64,21.66,21.54,21.57,143200.0,16.3138,16.3289,16.2384,16.261,143200.0
2006-03-08 15:45:00,21.57,21.65,21.57,21.64,100200.0,16.261,16.3214,16.261,16.3138,100200.0
2006-03-08 15:50:00,21.64,21.74,21.64,21.74,139800.0,16.3138,16.3892,16.3138,16.3892,139800.0
2006-03-08 15:55:00,21.74,21.75,21.71,21.71,118800.0,16.3892,16.3967,16.3666,16.3666,118800.0
2006-03-09 09:30:00,21.75,21.76,21.75,21.75,13200.0,16.3967,16.4043,16.3967,16.3967,13200.0
2006-03-09 09:35:00,21.75,21.8,21.75,21.8,85600.0,16.3967,16.4344,16.3967,16.4344,85600.0
2006-03-09 09:40:00,21.8,21.84,21.68,21.68,101600.0,16.4344,16.4646,16.344,16.344,101600.0
2006-03-09 09:45:00,21.7,21.75,21.68,21.72,65000.0,16.359,16.3967,16.344,16.3741,65000.0
2006-03-09 09:50:00,21.72,21.78,21.7,21.75,57000.0,16.3741,16.4194,16.359,16.3967,57000.0
2006-03-09 09:55:00,21.75,21.77,21.68,21.7,21200.0,16.3967,16.4118,16.344,16.359,21200.0
2006-03-09 10:00:00,21.71,21.75,21.7,21.75,94000.0,16.3666,16.3967,16.359,16.3967,94000.0
2006-03-09 10:05:00,21.77,21.8,21.75,21.76,29800.0,16.4118,16.4344,16.3967,16.4043,29800.0
2006-03-09 10:10:00,21.76,21.76,21.71,21.71,65400.0,16.4043,16.4043,16.3666,16.3666,65400.0
2006-03-09 10:15:00,21.71,21.73,21.71,21.71,13600.0,16.3666,16.3817,16.3666,16.3666,13600.0
2006-03-09 10:20:00,21.72,21.74,21.67,21.72,41400.0,16.3741,16.3892,16.3364,16.3741,41400.0
2006-03-09 10:25:00,21.71,21.71,21.69,21.7,5800.0,16.3666,16.3666,16.3515,16.359,5800.0
2006-03-09 10:30:00,21.7,21.72,21.7,21.71,4000.0,16.359,16.3741,16.359,16.3666,4000.0
2006-03-09 10:35:00,21.7,21.71,21.7,21.71,14600.0,16.359,16.3666,16.359,16.3666,14600.0
2006-03-09 10:40:00,21.71,21.72,21.68,21.68,15200.0,16.3666,16.3741,16.344,16.344,15200.0
2006-03-09 10:45:00,21.68,21.68,21.67,21.67,19600.0,16.344,16.344,16.3364,16.3364,19600.0
2006-03-09 10:50:00,21.66,21.66,21.6,21.6,19400.0,16.3289,16.3289,16.2837,16.2837,19400.0
2006-03-09 10:55:00,21.59,21.59,21.47,21.48,13200.0,16.2761,16.2761,16.1857,16.1932,13200.0
2006-03-09 11:00:00,21.47,21.5,21.47,21.5,11800.0,16.1857,16.2083,16.1857,16.2083,11800.0
2006-03-09 11:05:00,21.5,21.56,21.5,21.56,6800.0,16.2083,16.2535,16.2083,16.2535,6800.0
2006-03-09 11:10:00,21.57,21.63,21.57,21.63,13600.0,16.261,16.3063,16.261,16.3063,13600.0
2006-03-09 11:15:00,21.65,21.65,21.61,21.62,14600.0,16.3214,16.3214,16.2912,16.2987,14600.0
2006-03-09 11:20:00,21.61,21.62,21.61,21.62,10800.0,16.2912,16.2987,16.2912,16.2987,10800.0
2006-03-09 11:25:00,21.61,21.61,21.61,21.61,9800.0,16.2912,16.2912,16.2912,16.2912,9800.0
2006-03-09 11:30:00,21.62,21.65,21.62,21.64,5000.0,16.2987,16.3214,16.2987,16.3138,5000.0
2006-03-09 11:35:00,21.64,21.64,21.63,21.64,6000.0,16.3138,16.3138,16.3063,16.3138,6000.0
2006-03-09 11:40:00,21.64,21.65,21.64,21.64,2000.0,16.3138,16.3214,16.3138,16.3138,2000.0
2006-03-09 11:45:00,21.64,21.68,21.64,21.68,15400.0,16.3138,16.344,16.3138,16.344,15400.0
2006-03-09 11:50:00,21.68,21.68,21.67,21.67,5600.0,16.344,16.344,16.3364,16.3364,5600.0
2006-03-09 11:55:00,21.67,21.79,21.67,21.79,48800.0,16.3364,16.4269,16.3364,16.4269,48800.0
2006-03-09 12:00:00,21.79,21.8,21.75,21.76,20200.0,16.4269,16.4344,16.3967,16.4043,20200.0
2006-03-09 12:05:00,21.77,21.82,21.77,21.8,33800.0,16.4118,16.4495,16.4118,16.4344,33800.0
2006-03-09 12:10:00,21.8,21.81,21.8,21.8,27400.0,16.4344,16.442,16.4344,16.4344,27400.0
2006-03-09 12:15:00,21.8,21.84,21.8,21.83,23800.0,16.4344,16.4646,16.4344,16.457,23800.0
2006-03-09 12:20:00,21.83,21.84,21.82,21.83,23000.0,16.457,16.4646,16.4495,16.457,23000.0
2006-03-09 12:25:00,21.83,21.83,21.82,21.83,9000.0,16.457,16.457,16.4495,16.457,9000.0
2006-03-09 12:30:00,21.83,21.84,21.82,21.82,17800.0,16.457,16.4646,16.4495,16.4495,17800.0
2006-03-09 12:35:00,21.82,21.82,21.81,21.81,26800.0,16.4495,16.4495,16.442,16.442,26800.0
2006-03-09 12:40:00,21.81,21.81,21.78,21.78,33000.0,16.442,16.442,16.4194,16.4194,33000.0
2006-03-09 12:45:00,21.77,21.78,21.74,21.75,60400.0,16.4118,16.4194,16.3892,16.3967,60400.0
2006-03-09 12:50:00,21.75,21.77,21.75,21.77,15000.0,16.3967,16.4118,16.3967,16.4118,15000.0
2006-03-09 12:55:00,21.76,21.78,21.76,21.78,6800.0,16.4043,16.4194,16.4043,16.4194,6800.0
2006-03-09 13:00:00,21.78,21.78,21.77,21.77,11000.0,16.4194,16.4194,16.4118,16.4118,11000.0
2006-03-09 13:05:00,21.77,21.77,21.77,21.77,2600.0,16.4118,16.4118,16.4118,16.4118,2600.0
2006-03-09 13:10:00,21.77,21.77,21.75,21.75,3000.0,16.4118,16.4118,16.3967,16.3967,3000.0
2006-03-09 13:15:00,21.75,21.75,21.72,21.73,35000.0,16.3967,16.3967,16.3741,16.3817,35000.0
2006-03-09 13:20:00,21.73,21.73,21.7,21.7,11800.0,16.3817,16.3817,16.359,16.359,11800.0
2006-03-09 13:25:00,21.7,21.72,21.7,21.72,13400.0,16.359,16.3741,16.359,16.3741,13400.0
2006-03-09 13:30:00,21.72,21.73,21.72,21.73,15200.0,16.3741,16.3817,16.3741,16.3817,15200.0
2006-03-09 13:35:00,21.74,21.75,21.74,21.75,10200.0,16.3892,16.3967,16.3892,16.3967,10200.0
2006-03-09 13:40:00,21.75,21.75,21.75,21.75,5400.0,16.3967,16.3967,16.3967,16.3967,5400.0
2006-03-09 13:45:00,21.75,21.76,21.75,21.75,7400.0,16.3967,16.4043,16.3967,16.3967,7400.0
2006-03-09 13:50:00,21.76,21.76,21.74,21.75,6000.0,16.4043,16.4043,16.3892,16.3967,6000.0
2006-03-09 13:55:00,21.74,21.75,21.74,21.75,10800.0,16.3892,16.3967,16.3892,16.3967,10800.0
2006-03-09 14:00:00,21.74,21.75,21.74,21.75,15800.0,16.3892,16.3967,16.3892,16.3967,15800.0
2006-03-09 14:05:00,21.75,21.78,21.75,21.78,20200.0,16.3967,16.4194,16.3967,16.4194,20200.0
2006-03-09 14:10:00,21.79,21.8,21.79,21.79,47600.0,16.4269,16.4344,16.4269,16.4269,47600.0
2006-03-09 14:15:00,21.8,21.85,21.79,21.84,73400.0,16.4344,16.4721,16.4269,16.4646,73400.0
2006-03-09 14:20:00,21.83,21.83,21.82,21.82,6400.0,16.457,16.457,16.4495,16.4495,6400.0
2006-03-09 14:25:00,21.82,21.82,21.81,21.81,11000.0,16.4495,16.4495,16.442,16.442,11000.0
2006-03-09 14:30:00,21.8,21.81,21.8,21.8,14200.0,16.4344,16.442,16.4344,16.4344,14200.0
2006-03-09 14:35:00,21.79,21.79,21.76,21.76,7600.0,16.4269,16.4269,16.4043,16.4043,7600.0
2006-03-09 14:40:00,21.75,21.75,21.73,21.73,8000.0,16.3967,16.3967,16.3817,16.3817,8000.0
2006-03-09 14:45:00,21.73,21.73,21.71,21.71,25600.0,16.3817,16.3817,16.3666,16.3666,25600.0
2006-03-09 14:50:00,21.72,21.73,21.72,21.73,15400.0,16.3741,16.3817,16.3741,16.3817,15400.0
2006-03-09 14:55:00,21.73,21.74,21.72,21.72,8400.0,16.3817,16.3892,16.3741,16.3741,8400.0
2006-03-09 15:00:00,21.72,21.72,21.71,21.71,27200.0,16.3741,16.3741,16.3666,16.3666,27200.0
2006-03-09 15:05:00,21.71,21.71,21.68,21.69,24600.0,16.3666,16.3666,16.344,16.3515,24600.0
2006-03-09 15:10:00,21.69,21.72,21.68,21.72,264400.0,16.3515,16.3741,16.344,16.3741,264400.0
2006-03-09 15:15:00,21.72,21.75,21.72,21.74,31600.0,16.3741,16.3967,16.3741,16.3892,31600.0
2006-03-09 15:20:00,21.73,21.75,21.72,21.72,26200.0,16.3817,16.3967,16.3741,16.3741,26200.0
2006-03-09 15:25:00,21.73,21.73,21.71,21.72,34800.0,16.3817,16.3817,16.3666,16.3741,34800.0
2006-03-09 15:30:00,21.72,21.72,21.58,21.6,70800.0,16.3741,16.3741,16.2686,16.2837,70800.0
2006-03-09 15:35:00,21.61,21.61,21.58,21.59,32600.0,16.2912,16.2912,16.2686,16.2761,32600.0
2006-03-09 15:40:00,21.59,21.59,21.55,21.56,44000.0,16.2761,16.2761,16.246,16.2535,44000.0
2006-03-09 15:45:00,21.56,21.63,21.56,21.63,41600.0,16.2535,16.3063,16.2535,16.3063,41600.0
2006-03-09 15:50:00,21.63,21.66,21.63,21.66,38000.0,16.3063,16.3289,16.3063,16.3289,38000.0
2006-03-09 15:55:00,21.65,21.7,21.61,21.65,50200.0,16.3214,16.359,16.2912,16.3214,50200.0
2006-03-10 09:30:00,21.55,21.57,21.43,21.43,22800.0,16.246,16.261,16.1555,16.1555,22800.0
2006-03-10 09:35:00,21.4,21.43,21.27,21.35,9200.0,16.1329,16.1555,16.0349,16.0952,9200.0
2006-03-10 09:40:00,21.36,21.47,21.36,21.47,13400.0,16.1027,16.1857,16.1027,16.1857,13400.0
2006-03-10 09:45:00,21.47,21.61,21.47,21.56,48600.0,16.1857,16.2912,16.1857,16.2535,48600.0
2006-03-10 09:50:00,21.56,21.59,21.56,21.58,17400.0,16.2535,16.2761,16.2535,16.2686,17400.0
2006-03-10 09:55:00,21.58,21.58,21.57,21.58,7400.0,16.2686,16.2686,16.261,16.2686,7400.0
2006-03-10 10:00:00,21.57,21.58,21.56,21.58,7000.0,16.261,16.2686,16.2535,16.2686,7000.0
2006-03-10 10:05:00,21.58,21.58,21.54,21.55,26000.0,16.2686,16.2686,16.2384,16.246,26000.0
2006-03-10 10:10:00,21.55,21.59,21.55,21.58,15000.0,16.246,16.2761,16.246,16.2686,15000.0
2006-03-10 10:15:00,21.58,21.64,21.58,21.64,12400.0,16.2686,16.3138,16.2686,16.3138,12400.0
2006-03-10 10:20:00,21.63,21.68,21.63,21.67,17800.0,16.3063,16.344,16.3063,16.3364,17800.0
2006-03-10 10:25:00,21.67,21.68,21.59,21.59,50600.0,16.3364,16.344,16.2761,16.2761,50600.0
2006-03-10 10:30:00,21.58,21.58,21.56,21.58,4400.0,16.2686,16.2686,16.2535,16.2686,4400.0
2006-03-10 10:35:00,21.58,21.58,21.57,21.58,7800.0,16.2686,16.2686,16.261,16.2686,7800.0
2006-03-10 10:40:00,21.58,21.58,21.55,21.55,27400.0,16.2686,16.2686,16.246,16.246,27400.0
2006-03-10 10:45:00,21.57,21.6,21.57,21.6,28400.0,16.261,16.2837,16.261,16.2837,28400.0
2006-03-10 10:50:00,21.6,21.66,21.6,21.66,20600.0,16.2837,16.3289,16.2837,16.3289,20600.0
2006-03-10 10:55:00,21.66,21.7,21.66,21.7,10200.0,16.3289,16.359,16.3289,16.359,10200.0
2006-03-10 11:00:00,21.71,21.71,21.68,21.68,10400.0,16.3666,16.3666,16.344,16.344,10400.0
2006-03-10 11:05:00,21.69,21.69,21.68,21.69,11800.0,16.3515,16.3515,16.344,16.3515,11800.0
2006-03-10 11:10:00,21.7,21.7,21.68,21.68,12400.0,16.359,16.359,16.344,16.344,12400.0
2006-03-10 11:15:00,21.68,21.68,21.67,21.68,5600.0,16.344,16.344,16.3364,16.344,5600.0
2006-03-10 11:20:00,21.67,21.68,21.67,21.67,10400.0,16.3364,16.344,16.3364,16.3364,10400.0
2006-03-10 11:25:00,21.67,21.67,21.6,21.61,31400.0,16.3364,16.3364,16.2837,16.2912,31400.0
2006-03-10 11:30:00,21.61,21.64,21.61,21.63,25200.0,16.2912,16.3138,16.2912,16.3063,25200.0
2006-03-10 11:35:00,21.63,21.65,21.61,21.63,9400.0,16.3063,16.3214,16.2912,16.3063,9400.0
2006-03-10 11:40:00,21.63,21.64,21.62,21.63,7600.0,16.3063,16.3138,16.2987,16.3063,7600.0
2006-03-10 11:45:00,21.64,21.68,21.64,21.67,7600.0,16.3138,16.344,16.3138,16.3364,7600.0
2006-03-10 11:50:00,21.69,21.69,21.66,21.67,9800.0,16.3515,16.3515,16.3289,16.3364,9800.0
2006-03-10 11:55:00,21.67,21.68,21.65,21.66,9400.0,16.3364,16.344,16.3214,16.3289,9400.0
2006-03-10 12:00:00,21.67,21.69,21.66,21.68,11600.0,16.3364,16.3515,16.3289,16.344,11600.0
2006-03-10 12:05:00,21.68,21.7,21.68,21.7,10200.0,16.344,16.359,16.344,16.359,10200.0
2006-03-10 12:10:00,21.7,21.7,21.68,21.68,9000.0,16.359,16.359,16.344,16.344,9000.0
2006-03-10 12:15:00,21.68,21.68,21.68,21.68,2400.0,16.344,16.344,16.344,16.344,2400.0
2006-03-10 12:20:00,21.68,21.68,21.67,21.67,9200.0,16.344,16.344,16.3364,16.3364,9200.0
2006-03-10 12:25:00,21.67,21.67,21.63,21.64,6400.0,16.3364,16.3364,16.3063,16.3138,6400.0
2006-03-10 12:30:00,21.63,21.65,21.62,21.62,7600.0,16.3063,16.3214,16.2987,16.2987,7600.0
2006-03-10 12:35:00,21.62,21.62,21.6,21.6,13400.0,16.2987,16.2987,16.2837,16.2837,13400.0
2006-03-10 12:40:00,21.6,21.6,21.59,21.59,3400.0,16.2837,16.2837,16.2761,16.2761,3400.0
2006-03-10 12:45:00,21.6,21.6,21.6,21.6,9200.0,16.2837,16.2837,16.2837,16.2837,9200.0
2006-03-10 12:50:00,21.61,21.61,21.6,21.61,3600.0,16.2912,16.2912,16.2837,16.2912,3600.0
2006-03-10 12:55:00,21.61,21.62,21.61,21.61,4200.0,16.2912,16.2987,16.2912,16.2912,4200.0
2006-03-10 13:00:00,21.61,21.63,21.61,21.62,4000.0,16.2912,16.3063,16.2912,16.2987,4000.0
2006-03-10 13:05:00,21.62,21.62,21.61,21.62,7400.0,16.2987,16.2987,16.2912,16.2987,7400.0
2006-03-10 13:10:00,21.63,21.63,21.58,21.58,14000.0,16.3063,16.3063,16.2686,16.2686,14000.0
2006-03-10 13:15:00,21.58,21.6,21.57,21.59,8200.0,16.2686,16.2837,16.261,16.2761,8200.0
2006-03-10 13:20:00,21.6,21.61,21.59,21.59,6000.0,16.2837,16.2912,16.2761,16.2761,6000.0
2006-03-10 13:25:00,21.59,21.6,21.58,21.59,7800.0,16.2761,16.2837,16.2686,16.2761,7800.0
2006-03-10 13:30:00,21.59,21.62,21.59,21.6,5800.0,16.2761,16.2987,16.2761,16.2837,5800.0
2006-03-10 13:35:00,21.59,21.62,21.59,21.62,5800.0,16.2761,16.2987,16.2761,16.2987,5800.0
2006-03-10 13:40:00,21.63,21.63,21.62,21.62,5600.0,16.3063,16.3063,16.2987,16.2987,5600.0
2006-03-10 13:45:00,21.62,21.65,21.62,21.65,4800.0,16.2987,16.3214,16.2987,16.3214,4800.0
2006-03-10 13:50:00,21.65,21.65,21.65,21.65,6600.0,16.3214,16.3214,16.3214,16.3214,6600.0
2006-03-10 13:55:00,21.65,21.65,21.64,21.64,10000.0,16.3214,16.3214,16.3138,16.3138,10000.0
2006-03-10 14:00:00,21.64,21.64,21.62,21.64,5400.0,16.3138,16.3138,16.2987,16.3138,5400.0
2006-03-10 14:05:00,21.64,21.64,21.62,21.62,5400.0,16.3138,16.3138,16.2987,16.2987,5400.0
2006-03-10 14:10:00,21.61,21.61,21.59,21.59,11600.0,16.2912,16.2912,16.2761,16.2761,11600.0
2006-03-10 14:15:00,21.59,21.62,21.59,21.59,8600.0,16.2761,16.2987,16.2761,16.2761,8600.0
2006-03-10 14:20:00,21.61,21.63,21.6,21.63,4600.0,16.2912,16.3063,16.2837,16.3063,4600.0
2006-03-10 14:25:00,21.64,21.65,21.64,21.64,9800.0,16.3138,16.3214,16.3138,16.3138,9800.0
2006-03-10 14:30:00,21.64,21.65,21.64,21.65,5200.0,16.3138,16.3214,16.3138,16.3214,5200.0
2006-03-10 14:35:00,21.65,21.65,21.64,21.65,6800.0,16.3214,16.3214,16.3138,16.3214,6800.0
2006-03-10 14:40:00,21.65,21.65,21.65,21.65,6400.0,16.3214,16.3214,16.3214,16.3214,6400.0
2006-03-10 14:45:00,21.65,21.65,21.63,21.63,24400.0,16.3214,16.3214,16.3063,16.3063,24400.0
2006-03-10 14:50:00,21.61,21.61,21.59,21.61,7400.0,16.2912,16.2912,16.2761,16.2912,7400.0
2006-03-10 14:55:00,21.61,21.61,21.58,21.61,11800.0,16.2912,16.2912,16.2686,16.2912,11800.0
2006-03-10 15:00:00,21.6,21.62,21.6,21.61,5400.0,16.2837,16.2987,16.2837,16.2912,5400.0
2006-03-10 15:05:00,21.6,21.6,21.55,21.56,48200.0,16.2837,16.2837,16.246,16.2535,48200.0
2006-03-10 15:10:00,21.56,21.56,21.55,21.55,11200.0,16.2535,16.2535,16.246,16.246,11200.0
2006-03-10 15:15:00,21.55,21.55,21.5,21.53,27400.0,16.246,16.246,16.2083,16.2309,27400.0
2006-03-10 15:20:00,21.53,21.58,21.53,21.57,61600.0,16.2309,16.2686,16.2309,16.261,61600.0
2006-03-10 15:25:00,21.57,21.61,21.57,21.61,6800.0,16.261,16.2912,16.261,16.2912,6800.0
2006-03-10 15:30:00,21.59,21.62,21.59,21.61,15200.0,16.2761,16.2987,16.2761,16.2912,15200.0
2006-03-10 15:35:00,21.61,21.62,21.58,21.59,10000.0,16.2912,16.2987,16.2686,16.2761,10000.0
2006-03-10 15:40:00,21.59,21.59,21.55,21.55,44200.0,16.2761,16.2761,16.246,16.246,44200.0
2006-03-10 15:45:00,21.57,21.59,21.56,21.57,31600.0,16.261,16.2761,16.2535,16.261,31600.0
2006-03-10 15:50:00,21.57,21.59,21.54,21.55,22800.0,16.261,16.2761,16.2384,16.246,22800.0
2006-03-10 15:55:00,21.55,21.58,21.54,21.58,35800.0,16.246,16.2686,16.2384,16.2686,35800.0
2006-03-13 09:30:00,21.93,21.93,21.93,21.93,0.0,16.5324,16.5324,16.5324,16.5324,0.0
2006-03-13 09:35:00,22.2,22.2,22.2,22.2,96600.0,16.736,16.736,16.736,16.736,96600.0
2006-03-13 09:40:00,22.2,22.21,22.15,22.15,41200.0,16.736,16.7435,16.6983,16.6983,41200.0
2006-03-13 09:45:00,22.15,22.15,22.09,22.13,123600.0,16.6983,16.6983,16.6531,16.6832,123600.0
2006-03-13 09:50:00,22.11,22.17,22.11,22.14,74200.0,16.6681,16.7134,16.6681,16.6908,74200.0
2006-03-13 09:55:00,22.14,22.14,22.09,22.13,146800.0,16.6908,16.6908,16.6531,16.6832,146800.0
2006-03-13 10:00:00,22.11,22.11,22.07,22.07,11200.0,16.6681,16.6681,16.638,16.638,11200.0
2006-03-13 10:05:00,22.08,22.08,22.07,22.07,6400.0,16.6455,16.6455,16.638,16.638,6400.0
2006-03-13 10:10:00,22.07,22.1,22.05,22.1,131000.0,16.638,16.6606,16.6229,16.6606,131000.0
2006-03-13 10:15:00,22.1,22.1,22.07,22.07,29200.0,16.6606,16.6606,16.638,16.638,29200.0
2006-03-13 10:20:00,22.06,22.07,22.05,22.06,48600.0,16.6304,16.638,16.6229,16.6304,48600.0
2006-03-13 10:25:00,22.06,22.13,22.06,22.13,157600.0,16.6304,16.6832,16.6304,16.6832,157600.0
2006-03-13 10:30:00,22.12,22.24,22.12,22.24,87600.0,16.6757,16.7661,16.6757,16.7661,87600.0
2006-03-13 10:35:00,22.24,22.24,22.15,22.18,88200.0,16.7661,16.7661,16.6983,16.7209,88200.0
2006-03-13 10:40:00,22.17,22.21,22.16,22.21,50800.0,16.7134,16.7435,16.7058,16.7435,50800.0
2006-03-13 10:45:00,22.21,22.21,22.19,22.21,49800.0,16.7435,16.7435,16.7284,16.7435,49800.0
2006-03-13 10:50:00,22.21,22.27,22.21,22.27,57200.0,16.7435,16.7888,16.7435,16.7888,57200.0
2006-03-13 10:55:00,22.27,22.33,22.27,22.32,140200.0,16.7888,16.834,16.7888,16.8264,140200.0
2006-03-13 11:00:00,22.31,22.31,22.2,22.25,64800.0,16.8189,16.8189,16.736,16.7737,64800.0
2006-03-13 11:05:00,22.25,22.25,22.18,22.18,18600.0,16.7737,16.7737,16.7209,16.7209,18600.0
2006-03-13 11:10:00,22.18,22.21,22.16,22.21,13200.0,16.7209,16.7435,16.7058,16.7435,13200.0
2006-03-13 11:15:00,22.2,22.22,22.2,22.21,14800.0,16.736,16.7511,16.736,16.7435,14800.0
2006-03-13 11:20:00,22.21,22.24,22.21,22.22,33200.0,16.7435,16.7661,16.7435,16.7511,33200.0
2006-03-13 11:25:00,22.22,22.22,22.21,22.22,5000.0,16.7511,16.7511,16.7435,16.7511,5000.0
2006-03-13 11:30:00,22.21,22.22,22.21,22.22,16000.0,16.7435,16.7511,16.7435,16.7511,16000.0
2006-03-13 11:35:00,22.22,22.24,22.22,22.24,20200.0,16.7511,16.7661,16.7511,16.7661,20200.0
2006-03-13 11:40:00,22.24,22.24,22.23,22.24,8800.0,16.7661,16.7661,16.7586,16.7661,8800.0
2006-03-13 11:45:00,22.23,22.23,22.18,22.18,30200.0,16.7586,16.7586,16.7209,16.7209,30200.0
2006-03-13 11:50:00,22.18,22.18,22.14,22.16,11800.0,16.7209,16.7209,16.6908,16.7058,11800.0
2006-03-13 11:55:00,22.15,22.16,22.1,22.15,13400.0,16.6983,16.7058,16.6606,16.6983,13400.0
2006-03-13 12:00:00,22.15,22.15,22.1,22.1,8800.0,16.6983,16.6983,16.6606,16.6606,8800.0
2006-03-13 12:05:00,22.1,22.2,22.1,22.2,40600.0,16.6606,16.736,16.6606,16.736,40600.0
2006-03-13 12:10:00,22.2,22.22,22.2,22.21,6200.0,16.736,16.7511,16.736,16.7435,6200.0
2006-03-13 12:15:00,22.21,22.23,22.21,22.22,19200.0,16.7435,16.7586,16.7435,16.7511,19200.0
2006-03-13 12:20:00,22.22,22.23,22.22,22.23,46000.0,16.7511,16.7586,16.7511,16.7586,46000.0
2006-03-13 12:25:00,22.23,22.25,22.23,22.25,32800.0,16.7586,16.7737,16.7586,16.7737,32800.0
2006-03-13 12:30:00,22.29,22.29,22.24,22.24,2600.0,16.8038,16.8038,16.7661,16.7661,2600.0
2006-03-13 12:35:00,22.24,22.25,22.24,22.25,7800.0,16.7661,16.7737,16.7661,16.7737,7800.0
2006-03-13 12:40:00,22.25,22.25,22.25,22.25,8800.0,16.7737,16.7737,16.7737,16.7737,8800.0
2006-03-13 12:45:00,22.25,22.25,22.25,22.25,11200.0,16.7737,16.7737,16.7737,16.7737,11200.0
2006-03-13 12:50:00,22.25,22.25,22.24,22.25,8400.0,16.7737,16.7737,16.7661,16.7737,8400.0
2006-03-13 12:55:00,22.25,22.25,22.24,22.25,21600.0,16.7737,16.7737,16.7661,16.7737,21600.0
2006-03-13 13:00:00,22.25,22.26,22.24,22.25,8800.0,16.7737,16.7812,16.7661,16.7737,8800.0
2006-03-13 13:05:00,22.24,22.27,22.24,22.25,14200.0,16.7661,16.7888,16.7661,16.7737,14200.0
2006-03-13 13:10:00,22.27,22.27,22.24,22.25,9800.0,16.7888,16.7888,16.7661,16.7737,9800.0
2006-03-13 13:15:00,22.25,22.26,22.25,22.25,11800.0,16.7737,16.7812,16.7737,16.7737,11800.0
2006-03-13 13:20:00,22.25,22.25,22.22,22.23,6800.0,16.7737,16.7737,16.7511,16.7586,6800.0
2006-03-13 13:25:00,22.22,22.24,22.22,22.24,6600.0,16.7511,16.7661,16.7511,16.7661,6600.0
2006-03-13 13:30:00,22.24,22.24,22.23,22.24,5000.0,16.7661,16.7661,16.7586,16.7661,5000.0
2006-03-13 13:35:00,22.25,22.27,22.25,22.27,15800.0,16.7737,16.7888,16.7737,16.7888,15800.0
2006-03-13 13:40:00,22.27,22.3,22.27,22.3,16600.0,16.7888,16.8114,16.7888,16.8114,16600.0
2006-03-13 13:45:00,22.29,22.29,22.26,22.27,33200.0,16.8038,16.8038,16.7812,16.7888,33200.0
2006-03-13 13:50:00,22.27,22.28,22.26,22.27,22000.0,16.7888,16.7963,16.7812,16.7888,22000.0
2006-03-13 13:55:00,22.27,22.28,22.27,22.28,6000.0,16.7888,16.7963,16.7888,16.7963,6000.0
2006-03-13 14:00:00,22.28,22.3,22.28,22.3,11200.0,16.7963,16.8114,16.7963,16.8114,11200.0
2006-03-13 14:05:00,22.3,22.3,22.29,22.3,10000.0,16.8114,16.8114,16.8038,16.8114,10000.0
2006-03-13 14:10:00,22.3,22.3,22.28,22.28,7400.0,16.8114,16.8114,16.7963,16.7963,7400.0
2006-03-13 14:15:00,22.28,22.28,22.25,22.26,8400.0,16.7963,16.7963,16.7737,16.7812,8400.0
2006-03-13 14:20:00,22.27,22.28,22.27,22.27,7200.0,16.7888,16.7963,16.7888,16.7888,7200.0
2006-03-13 14:25:00,22.27,22.27,22.27,22.27,16200.0,16.7888,16.7888,16.7888,16.7888,16200.0
2006-03-13 14:30:00,22.27,22.28,22.26,22.27,15800.0,16.7888,16.7963,16.7812,16.7888,15800.0
2006-03-13 14:35:00,22.27,22.28,22.27,22.28,18600.0,16.7888,16.7963,16.7888,16.7963,18600.0
2006-03-13 14:40:00,22.28,22.29,22.27,22.28,16200.0,16.7963,16.8038,16.7888,16.7963,16200.0
2006-03-13 14:45:00,22.29,22.33,22.29,22.33,22800.0,16.8038,16.834,16.8038,16.834,22800.0
2006-03-13 14:50:00,22.33,22.34,22.32,22.34,17400.0,16.834,16.8415,16.8264,16.8415,17400.0
2006-03-13 14:55:00,22.33,22.33,22.31,22.32,12000.0,16.834,16.834,16.8189,16.8264,12000.0
2006-03-13 15:00:00,22.32,22.34,22.32,22.34,17800.0,16.8264,16.8415,16.8264,16.8415,17800.0
2006-03-13 15:05:00,22.33,22.34,22.32,22.32,17200.0,16.834,16.8415,16.8264,16.8264,17200.0
2006-03-13 15:10:00,22.32,22.33,22.31,22.32,25400.0,16.8264,16.834,16.8189,16.8264,25400.0
2006-03-13 15:15:00,22.33,22.33,22.31,22.31,12400.0,16.834,16.834,16.8189,16.8189,12400.0
2006-03-13 15:20:00,22.31,22.31,22.29,22.3,27000.0,16.8189,16.8189,16.8038,16.8114,27000.0
2006-03-13 15:25:00,22.3,22.3,22.29,22.29,10600.0,16.8114,16.8114,16.8038,16.8038,10600.0
2006-03-13 15:30:00,22.29,22.29,22.28,22.29,24200.0,16.8038,16.8038,16.7963,16.8038,24200.0
2006-03-13 15:35:00,22.29,22.29,22.28,22.29,49800.0,16.8038,16.8038,16.7963,16.8038,49800.0
2006-03-13 15:40:00,22.29,22.29,22.27,22.27,26000.0,16.8038,16.8038,16.7888,16.7888,26000.0
2006-03-13 15:45:00,22.27,22.27,22.25,22.25,26600.0,16.7888,16.7888,16.7737,16.7737,26600.0
2006-03-13 15:50:00,22.25,22.25,22.23,22.24,54200.0,16.7737,16.7737,16.7586,16.7661,54200.0
2006-03-13 15:55:00,22.23,22.24,22.18,22.2,48800.0,16.7586,16.7661,16.7209,16.736,48800.0
2006-03-14 09:30:00,22.21,22.28,22.21,22.28,19400.0,16.7435,16.7963,16.7435,16.7963,19400.0
2006-03-14 09:35:00,22.31,22.4,22.3,22.33,24800.0,16.8189,16.8868,16.8114,16.834,24800.0
2006-03-14 09:40:00,22.31,22.39,22.3,22.34,38600.0,16.8189,16.8792,16.8114,16.8415,38600.0
2006-03-14 09:45:00,22.35,22.47,22.35,22.47,18600.0,16.8491,16.9395,16.8491,16.9395,18600.0
2006-03-14 09:50:00,22.46,22.5,22.45,22.45,28600.0,16.932,16.9621,16.9245,16.9245,28600.0
2006-03-14 09:55:00,22.45,22.47,22.45,22.46,31000.0,16.9245,16.9395,16.9245,16.932,31000.0
2006-03-14 10:00:00,22.47,22.49,22.47,22.49,11200.0,16.9395,16.9546,16.9395,16.9546,11200.0
2006-03-14 10:05:00,22.49,22.51,22.49,22.5,28600.0,16.9546,16.9697,16.9546,16.9621,28600.0
2006-03-14 10:10:00,22.49,22.5,22.47,22.47,15800.0,16.9546,16.9621,16.9395,16.9395,15800.0
2006-03-14 10:15:00,22.47,22.5,22.47,22.49,21800.0,16.9395,16.9621,16.9395,16.9546,21800.0
2006-03-14 10:20:00,22.49,22.5,22.48,22.49,11600.0,16.9546,16.9621,16.9471,16.9546,11600.0
2006-03-14 10:25:00,22.49,22.49,22.45,22.45,14800.0,16.9546,16.9546,16.9245,16.9245,14800.0
2006-03-14 10:30:00,22.45,22.45,22.42,22.43,24800.0,16.9245,16.9245,16.9018,16.9094,24800.0
2006-03-14 10:35:00,22.43,22.45,22.38,22.38,27400.0,16.9094,16.9245,16.8717,16.8717,27400.0
2006-03-14 10:40:00,22.41,22.41,22.3,22.35,21600.0,16.8943,16.8943,16.8114,16.8491,21600.0
2006-03-14 10:45:00,22.35,22.37,22.33,22.35,41200.0,16.8491,16.8641,16.834,16.8491,41200.0
2006-03-14 10:50:00,22.36,22.38,22.35,22.38,48200.0,16.8566,16.8717,16.8491,16.8717,48200.0
2006-03-14 10:55:00,22.38,22.38,22.36,22.36,32200.0,16.8717,16.8717,16.8566,16.8566,32200.0
2006-03-14 11:00:00,22.36,22.36,22.35,22.36,13800.0,16.8566,16.8566,16.8491,16.8566,13800.0
2006-03-14 11:05:00,22.36,22.38,22.36,22.38,17200.0,16.8566,16.8717,16.8566,16.8717,17200.0
2006-03-14 11:10:00,22.41,22.45,22.4,22.45,11000.0,16.8943,16.9245,16.8868,16.9245,11000.0
2006-03-14 11:15:00,22.45,22.52,22.45,22.5,69800.0,16.9245,16.9772,16.9245,16.9621,69800.0
2006-03-14 11:20:00,22.5,22.5,22.48,22.5,48200.0,16.9621,16.9621,16.9471,16.9621,48200.0
2006-03-14 11:25:00,22.5,22.51,22.5,22.51,71800.0,16.9621,16.9697,16.9621,16.9697,71800.0
2006-03-14 11:30:00,22.5,22.54,22.5,22.53,19600.0,16.9621,16.9923,16.9621,16.9848,19600.0
2006-03-14 11:35:00,22.53,22.55,22.53,22.54,24000.0,16.9848,16.9998,16.9848,16.9923,24000.0
2006-03-14 11:40:00,22.54,22.54,22.5,22.5,10600.0,16.9923,16.9923,16.9621,16.9621,10600.0
2006-03-14 11:45:00,22.5,22.5,22.43,22.43,30200.0,16.9621,16.9621,16.9094,16.9094,30200.0
2006-03-14 11:50:00,22.43,22.45,22.41,22.45,11200.0,16.9094,16.9245,16.8943,16.9245,11200.0
2006-03-14 11:55:00,22.45,22.5,22.45,22.48,12200.0,16.9245,16.9621,16.9245,16.9471,12200.0
2006-03-14 12:00:00,22.5,22.5,22.48,22.49,7600.0,16.9621,16.9621,16.9471,16.9546,7600.0
2006-03-14 12:05:00,22.48,22.48,22.45,22.46,3800.0,16.9471,16.9471,16.9245,16.932,3800.0
2006-03-14 12:10:00,22.46,22.48,22.45,22.48,14200.0,16.932,16.9471,16.9245,16.9471,14200.0
2006-03-14 12:15:00,22.48,22.5,22.48,22.5,9600.0,16.9471,16.9621,16.9471,16.9621,9600.0
2006-03-14 12:20:00,22.5,22.51,22.5,22.51,19200.0,16.9621,16.9697,16.9621,16.9697,19200.0
2006-03-14 12:25:00,22.5,22.5,22.49,22.49,6800.0,16.9621,16.9621,16.9546,16.9546,6800.0
2006-03-14 12:30:00,22.49,22.5,22.48,22.49,34600.0,16.9546,16.9621,16.9471,16.9546,34600.0
2006-03-14 12:35:00,22.49,22.5,22.47,22.47,150800.0,16.9546,16.9621,16.9395,16.9395,150800.0
2006-03-14 12:40:00,22.47,22.48,22.47,22.47,8400.0,16.9395,16.9471,16.9395,16.9395,8400.0
2006-03-14 12:45:00,22.48,22.48,22.47,22.47,3600.0,16.9471,16.9471,16.9395,16.9395,3600.0
2006-03-14 12:50:00,22.47,22.47,22.46,22.47,3200.0,16.9395,16.9395,16.932,16.9395,3200.0
2006-03-14 12:55:00,22.47,22.48,22.46,22.48,8200.0,16.9395,16.9471,16.932,16.9471,8200.0
2006-03-14 13:00:00,22.48,22.48,22.48,22.48,400.0,16.9471,16.9471,16.9471,16.9471,400.0
2006-03-14 13:05:00,22.47,22.48,22.46,22.47,7800.0,16.9395,16.9471,16.932,16.9395,7800.0
2006-03-14 13:10:00,22.46,22.49,22.46,22.49,8600.0,16.932,16.9546,16.932,16.9546,8600.0
2006-03-14 13:15:00,22.49,22.5,22.48,22.5,14000.0,16.9546,16.9621,16.9471,16.9621,14000.0
2006-03-14 13:20:00,22.5,22.52,22.5,22.52,1400.0,16.9621,16.9772,16.9621,16.9772,1400.0
2006-03-14 13:25:00,22.5,22.5,22.5,22.5,8600.0,16.9621,16.9621,16.9621,16.9621,8600.0
2006-03-14 13:30:00,22.5,22.5,22.45,22.47,25200.0,16.9621,16.9621,16.9245,16.9395,25200.0
2006-03-14 13:35:00,22.46,22.48,22.46,22.47,10000.0,16.932,16.9471,16.932,16.9395,10000.0
2006-03-14 13:40:00,22.47,22.47,22.47,22.47,0.0,16.9395,16.9395,16.9395,16.9395,0.0
2006-03-14 13:45:00,22.47,22.47,22.45,22.46,4000.0,16.9395,16.9395,16.9245,16.932,4000.0
2006-03-14 13:50:00,22.45,22.47,22.45,22.47,7000.0,16.9245,16.9395,16.9245,16.9395,7000.0
2006-03-14 13:55:00,22.47,22.47,22.46,22.46,1400.0,16.9395,16.9395,16.932,16.932,1400.0
2006-03-14 14:00:00,22.46,22.46,22.45,22.45,3200.0,16.932,16.932,16.9245,16.9245,3200.0
2006-03-14 14:05:00,22.46,22.5,22.46,22.48,21000.0,16.932,16.9621,16.932,16.9471,21000.0
2006-03-14 14:10:00,22.48,22.5,22.48,22.49,9400.0,16.9471,16.9621,16.9471,16.9546,9400.0
2006-03-14 14:15:00,22.5,22.5,22.48,22.49,11400.0,16.9621,16.9621,16.9471,16.9546,11400.0
2006-03-14 14:20:00,22.49,22.5,22.48,22.5,34000.0,16.9546,16.9621,16.9471,16.9621,34000.0
2006-03-14 14:25:00,22.5,22.5,22.48,22.48,92000.0,16.9621,16.9621,16.9471,16.9471,92000.0
2006-03-14 14:30:00,22.49,22.5,22.49,22.49,19800.0,16.9546,16.9621,16.9546,16.9546,19800.0
2006-03-14 14:35:00,22.49,22.5,22.47,22.5,14400.0,16.9546,16.9621,16.9395,16.9621,14400.0
2006-03-14 14:40:00,22.5,22.5,22.48,22.48,24400.0,16.9621,16.9621,16.9471,16.9471,24400.0
2006-03-14 14:45:00,22.48,22.48,22.48,22.48,600.0,16.9471,16.9471,16.9471,16.9471,600.0
2006-03-14 14:50:00,22.48,22.49,22.48,22.49,14200.0,16.9471,16.9546,16.9471,16.9546,14200.0
2006-03-14 14:55:00,22.49,22.49,22.48,22.48,13600.0,16.9546,16.9546,16.9471,16.9471,13600.0
2006-03-14 15:00:00,22.48,22.5,22.47,22.49,55400.0,16.9471,16.9621,16.9395,16.9546,55400.0
2006-03-14 15:05:00,22.49,22.52,22.49,22.49,45600.0,16.9546,16.9772,16.9546,16.9546,45600.0
2006-03-14 15:10:00,22.48,22.49,22.48,22.49,7800.0,16.9471,16.9546,16.9471,16.9546,7800.0
2006-03-14 15:15:00,22.49,22.49,22.48,22.48,4000.0,16.9546,16.9546,16.9471,16.9471,4000.0
2006-03-14 15:20:00,22.49,22.49,22.48,22.48,10400.0,16.9546,16.9546,16.9471,16.9471,10400.0
2006-03-14 15:25:00,22.48,22.49,22.48,22.48,17000.0,16.9471,16.9546,16.9471,16.9471,17000.0
2006-03-14 15:30:00,22.48,22.49,22.47,22.48,14600.0,16.9471,16.9546,16.9395,16.9471,14600.0
2006-03-14 15:35:00,22.48,22.5,22.48,22.49,10400.0,16.9471,16.9621,16.9471,16.9546,10400.0
2006-03-14 15:40:00,22.49,22.49,22.47,22.49,14800.0,16.9546,16.9546,16.9395,16.9546,14800.0
2006-03-14 15:45:00,22.49,22.49,22.47,22.47,10200.0,16.9546,16.9546,16.9395,16.9395,10200.0
2006-03-14 15:50:00,22.47,22.48,22.47,22.48,27600.0,16.9395,16.9471,16.9395,16.9471,27600.0
2006-03-14 15:55:00,22.48,22.48,22.43,22.43,84200.0,16.9471,16.9471,16.9094,16.9094,84200.0
2006-03-15 09:35:00,22.6,22.7,22.6,22.66,33000.0,17.0375,17.1129,17.0375,17.0828,33000.0
2006-03-15 09:40:00,22.67,22.67,22.59,22.59,21000.0,17.0903,17.0903,17.03,17.03,21000.0
2006-03-15 09:45:00,22.59,22.66,22.59,22.65,25400.0,17.03,17.0828,17.03,17.0752,25400.0
2006-03-15 09:50:00,22.61,22.61,22.6,22.6,6200.0,17.0451,17.0451,17.0375,17.0375,6200.0
2006-03-15 09:55:00,22.58,22.58,22.53,22.58,7200.0,17.0225,17.0225,16.9848,17.0225,7200.0
2006-03-15 10:00:00,22.58,22.59,22.58,22.59,14200.0,17.0225,17.03,17.0225,17.03,14200.0
2006-03-15 10:05:00,22.58,22.59,22.53,22.53,6200.0,17.0225,17.03,16.9848,16.9848,6200.0
2006-03-15 10:10:00,22.53,22.53,22.47,22.47,8200.0,16.9848,16.9848,16.9395,16.9395,8200.0
2006-03-15 10:15:00,22.48,22.48,22.47,22.48,12000.0,16.9471,16.9471,16.9395,16.9471,12000.0
2006-03-15 10:20:00,22.47,22.49,22.45,22.49,17200.0,16.9395,16.9546,16.9245,16.9546,17200.0
2006-03-15 10:25:00,22.49,22.49,22.36,22.36,39600.0,16.9546,16.9546,16.8566,16.8566,39600.0
2006-03-15 10:30:00,22.37,22.43,22.36,22.43,22400.0,16.8641,16.9094,16.8566,16.9094,22400.0
2006-03-15 10:35:00,22.43,22.43,22.4,22.4,11400.0,16.9094,16.9094,16.8868,16.8868,11400.0
2006-03-15 10:40:00,22.39,22.48,22.39,22.48,30000.0,16.8792,16.9471,16.8792,16.9471,30000.0
2006-03-15 10:45:00,22.48,22.48,22.44,22.44,13400.0,16.9471,16.9471,16.9169,16.9169,13400.0
2006-03-15 10:50:00,22.43,22.45,22.39,22.43,47000.0,16.9094,16.9245,16.8792,16.9094,47000.0
2006-03-15 10:55:00,22.43,22.44,22.42,22.42,18600.0,16.9094,16.9169,16.9018,16.9018,18600.0
2006-03-15 11:00:00,22.43,22.44,22.4,22.4,16400.0,16.9094,16.9169,16.8868,16.8868,16400.0
2006-03-15 11:05:00,22.4,22.43,22.4,22.43,47800.0,16.8868,16.9094,16.8868,16.9094,47800.0
2006-03-15 11:10:00,22.45,22.45,22.43,22.43,11200.0,16.9245,16.9245,16.9094,16.9094,11200.0
2006-03-15 11:15:00,22.43,22.46,22.43,22.46,33000.0,16.9094,16.932,16.9094,16.932,33000.0
2006-03-15 11:20:00,22.46,22.46,22.43,22.45,16000.0,16.932,16.932,16.9094,16.9245,16000.0
2006-03-15 11:25:00,22.48,22.48,22.45,22.46,17800.0,16.9471,16.9471,16.9245,16.932,17800.0
2006-03-15 11:30:00,22.46,22.47,22.45,22.47,11000.0,16.932,16.9395,16.9245,16.9395,11000.0
2006-03-15 11:35:00,22.46,22.53,22.46,22.53,18200.0,16.932,16.9848,16.932,16.9848,18200.0
2006-03-15 11:40:00,22.53,22.53,22.5,22.5,8800.0,16.9848,16.9848,16.9621,16.9621,8800.0
2006-03-15 11:45:00,22.5,22.5,22.5,22.5,60400.0,16.9621,16.9621,16.9621,16.9621,60400.0
2006-03-15 11:50:00,22.5,22.51,22.49,22.5,178200.0,16.9621,16.9697,16.9546,16.9621,178200.0
2006-03-15 11:55:00,22.5,22.52,22.49,22.52,215200.0,16.9621,16.9772,16.9546,16.9772,215200.0
2006-03-15 12:00:00,22.5,22.51,22.5,22.51,22400.0,16.9621,16.9697,16.9621,16.9697,22400.0
2006-03-15 12:05:00,22.5,22.51,22.49,22.49,15800.0,16.9621,16.9697,16.9546,16.9546,15800.0
2006-03-15 12:10:00,22.49,22.49,22.45,22.45,10600.0,16.9546,16.9546,16.9245,16.9245,10600.0
2006-03-15 12:15:00,22.45,22.45,22.45,22.45,15600.0,16.9245,16.9245,16.9245,16.9245,15600.0
2006-03-15 12:20:00,22.45,22.46,22.45,22.45,6800.0,16.9245,16.932,16.9245,16.9245,6800.0
2006-03-15 12:25:00,22.46,22.47,22.46,22.46,6200.0,16.932,16.9395,16.932,16.932,6200.0
2006-03-15 12:30:00,22.47,22.48,22.45,22.48,5000.0,16.9395,16.9471,16.9245,16.9471,5000.0
2006-03-15 12:35:00,22.48,22.48,22.45,22.45,150000.0,16.9471,16.9471,16.9245,16.9245,150000.0
2006-03-15 12:40:00,22.45,22.47,22.45,22.45,20400.0,16.9245,16.9395,16.9245,16.9245,20400.0
2006-03-15 12:45:00,22.45,22.45,22.43,22.43,24400.0,16.9245,16.9245,16.9094,16.9094,24400.0
2006-03-15 12:50:00,22.43,22.43,22.4,22.41,21600.0,16.9094,16.9094,16.8868,16.8943,21600.0
2006-03-15 12:55:00,22.41,22.41,22.4,22.4,6000.0,16.8943,16.8943,16.8868,16.8868,6000.0
2006-03-15 13:00:00,22.4,22.5,22.4,22.49,24000.0,16.8868,16.9621,16.8868,16.9546,24000.0
2006-03-15 13:05:00,22.49,22.49,22.46,22.46,21200.0,16.9546,16.9546,16.932,16.932,21200.0
2006-03-15 13:10:00,22.45,22.48,22.44,22.47,8000.0,16.9245,16.9471,16.9169,16.9395,8000.0
2006-03-15 13:15:00,22.49,22.5,22.49,22.5,10600.0,16.9546,16.9621,16.9546,16.9621,10600.0
2006-03-15 13:20:00,22.5,22.52,22.49,22.52,12200.0,16.9621,16.9772,16.9546,16.9772,12200.0
2006-03-15 13:25:00,22.5,22.5,22.48,22.48,10200.0,16.9621,16.9621,16.9471,16.9471,10200.0
2006-03-15 13:30:00,22.49,22.49,22.49,22.49,2800.0,16.9546,16.9546,16.9546,16.9546,2800.0
2006-03-15 13:35:00,22.48,22.5,22.47,22.49,8200.0,16.9471,16.9621,16.9395,16.9546,8200.0
2006-03-15 13:40:00,22.49,22.49,22.45,22.46,13000.0,16.9546,16.9546,16.9245,16.932,13000.0
2006-03-15 13:45:00,22.46,22.5,22.46,22.5,36800.0,16.932,16.9621,16.932,16.9621,36800.0
2006-03-15 13:50:00,22.5,22.53,22.49,22.51,10800.0,16.9621,16.9848,16.9546,16.9697,10800.0
2006-03-15 13:55:00,22.5,22.51,22.49,22.5,7800.0,16.9621,16.9697,16.9546,16.9621,7800.0
2006-03-15 14:00:00,22.49,22.49,22.48,22.49,7400.0,16.9546,16.9546,16.9471,16.9546,7400.0
2006-03-15 14:05:00,22.49,22.52,22.49,22.5,15800.0,16.9546,16.9772,16.9546,16.9621,15800.0
2006-03-15 14:10:00,22.54,22.59,22.53,22.59,11400.0,16.9923,17.03,16.9848,17.03,11400.0
2006-03-15 14:15:00,22.59,22.65,22.59,22.64,27200.0,17.03,17.0752,17.03,17.0677,27200.0
2006-03-15 14:20:00,22.66,22.66,22.65,22.65,15400.0,17.0828,17.0828,17.0752,17.0752,15400.0
2006-03-15 14:25:00,22.65,22.65,22.64,22.64,9200.0,17.0752,17.0752,17.0677,17.0677,9200.0
2006-03-15 14:30:00,22.64,22.65,22.61,22.63,17000.0,17.0677,17.0752,17.0451,17.0601,17000.0
2006-03-15 14:35:00,22.63,22.65,22.6,22.61,82200.0,17.0601,17.0752,17.0375,17.0451,82200.0
2006-03-15 14:40:00,22.63,22.63,22.61,22.62,23400.0,17.0601,17.0601,17.0451,17.0526,23400.0
2006-03-15 14:45:00,22.62,22.62,22.6,22.6,36600.0,17.0526,17.0526,17.0375,17.0375,36600.0
2006-03-15 14:50:00,22.6,22.6,22.56,22.58,44000.0,17.0375,17.0375,17.0074,17.0225,44000.0
2006-03-15 14:55:00,22.59,22.59,22.53,22.55,37600.0,17.03,17.03,16.9848,16.9998,37600.0
2006-03-15 15:00:00,22.55,22.59,22.55,22.58,22600.0,16.9998,17.03,16.9998,17.0225,22600.0
2006-03-15 15:05:00,22.58,22.6,22.56,22.57,46200.0,17.0225,17.0375,17.0074,17.0149,46200.0
2006-03-15 15:10:00,22.59,22.61,22.58,22.6,36400.0,17.03,17.0451,17.0225,17.0375,36400.0
2006-03-15 15:15:00,22.6,22.64,22.6,22.64,17200.0,17.0375,17.0677,17.0375,17.0677,17200.0
2006-03-15 15:20:00,22.63,22.65,22.61,22.64,30200.0,17.0601,17.0752,17.0451,17.0677,30200.0
2006-03-15 15:25:00,22.65,22.67,22.62,22.63,23200.0,17.0752,17.0903,17.0526,17.0601,23200.0
2006-03-15 15:30:00,22.63,22.65,22.63,22.65,20600.0,17.0601,17.0752,17.0601,17.0752,20600.0
2006-03-15 15:35:00,22.65,22.73,22.65,22.73,49200.0,17.0752,17.1355,17.0752,17.1355,49200.0
2006-03-15 15:40:00,22.72,22.73,22.7,22.71,34200.0,17.128,17.1355,17.1129,17.1205,34200.0
2006-03-15 15:45:00,22.72,22.74,22.71,22.73,43600.0,17.128,17.1431,17.1205,17.1355,43600.0
2006-03-15 15:50:00,22.73,22.75,22.72,22.75,59400.0,17.1355,17.1506,17.128,17.1506,59400.0
2006-03-15 15:55:00,22.75,22.79,22.75,22.78,52600.0,17.1506,17.1808,17.1506,17.1732,52600.0
2006-03-16 09:30:00,22.83,22.88,22.81,22.87,21400.0,17.2109,17.2486,17.1958,17.2411,21400.0
2006-03-16 09:35:00,22.88,22.88,22.84,22.88,44000.0,17.2486,17.2486,17.2185,17.2486,44000.0
2006-03-16 09:40:00,22.88,22.9,22.84,22.84,31200.0,17.2486,17.2637,17.2185,17.2185,31200.0
2006-03-16 09:45:00,22.85,22.86,22.85,22.86,22200.0,17.226,17.2335,17.226,17.2335,22200.0
2006-03-16 09:50:00,22.86,22.86,22.83,22.83,71600.0,17.2335,17.2335,17.2109,17.2109,71600.0
2006-03-16 09:55:00,22.83,22.84,22.82,22.83,13800.0,17.2109,17.2185,17.2034,17.2109,13800.0
2006-03-16 10:00:00,22.83,22.85,22.82,22.85,22000.0,17.2109,17.226,17.2034,17.226,22000.0
2006-03-16 10:05:00,22.85,22.85,22.84,22.85,10800.0,17.226,17.226,17.2185,17.226,10800.0
2006-03-16 10:10:00,22.85,22.85,22.84,22.85,10600.0,17.226,17.226,17.2185,17.226,10600.0
2006-03-16 10:15:00,22.84,22.85,22.84,22.85,32000.0,17.2185,17.226,17.2185,17.226,32000.0
2006-03-16 10:20:00,22.85,22.86,22.82,22.84,14800.0,17.226,17.2335,17.2034,17.2185,14800.0
2006-03-16 10:25:00,22.83,22.84,22.8,22.81,12000.0,17.2109,17.2185,17.1883,17.1958,12000.0
2006-03-16 10:30:00,22.82,22.85,22.82,22.85,17600.0,17.2034,17.226,17.2034,17.226,17600.0
2006-03-16 10:35:00,22.85,22.85,22.81,22.81,42800.0,17.226,17.226,17.1958,17.1958,42800.0
2006-03-16 10:40:00,22.81,22.82,22.81,22.81,16400.0,17.1958,17.2034,17.1958,17.1958,16400.0
2006-03-16 10:45:00,22.81,22.83,22.81,22.81,13600.0,17.1958,17.2109,17.1958,17.1958,13600.0
2006-03-16 10:50:00,22.81,22.81,22.75,22.77,69600.0,17.1958,17.1958,17.1506,17.1657,69600.0
2006-03-16 10:55:00,22.77,22.82,22.77,22.82,27600.0,17.1657,17.2034,17.1657,17.2034,27600.0
2006-03-16 11:00:00,22.82,22.86,22.8,22.8,29600.0,17.2034,17.2335,17.1883,17.1883,29600.0
2006-03-16 11:05:00,22.8,22.82,22.8,22.82,65800.0,17.1883,17.2034,17.1883,17.2034,65800.0
2006-03-16 11:10:00,22.82,22.85,22.81,22.84,51600.0,17.2034,17.226,17.1958,17.2185,51600.0
2006-03-16 11:15:00,22.84,22.85,22.84,22.84,7200.0,17.2185,17.226,17.2185,17.2185,7200.0
2006-03-16 11:20:00,22.84,22.84,22.84,22.84,5200.0,17.2185,17.2185,17.2185,17.2185,5200.0
2006-03-16 11:25:00,22.84,22.85,22.84,22.85,12400.0,17.2185,17.226,17.2185,17.226,12400.0
2006-03-16 11:30:00,22.84,22.87,22.84,22.86,8800.0,17.2185,17.2411,17.2185,17.2335,8800.0
2006-03-16 11:35:00,22.85,22.86,22.84,22.84,10200.0,17.226,17.2335,17.2185,17.2185,10200.0
2006-03-16 11:40:00,22.83,22.84,22.8,22.8,62800.0,17.2109,17.2185,17.1883,17.1883,62800.0
2006-03-16 11:45:00,22.81,22.83,22.81,22.83,72600.0,17.1958,17.2109,17.1958,17.2109,72600.0
2006-03-16 11:50:00,22.83,22.84,22.79,22.8,59000.0,17.2109,17.2185,17.1808,17.1883,59000.0
2006-03-16 11:55:00,22.8,22.81,22.77,22.79,63800.0,17.1883,17.1958,17.1657,17.1808,63800.0
2006-03-16 12:00:00,22.77,22.77,22.74,22.75,59600.0,17.1657,17.1657,17.1431,17.1506,59600.0
2006-03-16 12:05:00,22.75,22.76,22.75,22.75,13800.0,17.1506,17.1582,17.1506,17.1506,13800.0
2006-03-16 12:10:00,22.75,22.75,22.75,22.75,200800.0,17.1506,17.1506,17.1506,17.1506,200800.0
2006-03-16 12:15:00,22.75,22.76,22.75,22.75,12600.0,17.1506,17.1582,17.1506,17.1506,12600.0
2006-03-16 12:20:00,22.75,22.75,22.74,22.74,8400.0,17.1506,17.1506,17.1431,17.1431,8400.0
2006-03-16 12:25:00,22.74,22.74,22.72,22.72,8800.0,17.1431,17.1431,17.128,17.128,8800.0
2006-03-16 12:30:00,22.72,22.75,22.69,22.75,19000.0,17.128,17.1506,17.1054,17.1506,19000.0
2006-03-16 12:35:00,22.74,22.75,22.73,22.75,5400.0,17.1431,17.1506,17.1355,17.1506,5400.0
2006-03-16 12:40:00,22.75,22.77,22.75,22.77,12600.0,17.1506,17.1657,17.1506,17.1657,12600.0
2006-03-16 12:45:00,22.75,22.75,22.74,22.74,26200.0,17.1506,17.1506,17.1431,17.1431,26200.0
2006-03-16 12:50:00,22.74,22.75,22.72,22.72,3400.0,17.1431,17.1506,17.128,17.128,3400.0
2006-03-16 12:55:00,22.71,22.71,22.68,22.69,12800.0,17.1205,17.1205,17.0978,17.1054,12800.0
2006-03-16 13:00:00,22.7,22.7,22.68,22.68,19800.0,17.1129,17.1129,17.0978,17.0978,19800.0
2006-03-16 13:05:00,22.68,22.72,22.68,22.71,8800.0,17.0978,17.128,17.0978,17.1205,8800.0
2006-03-16 13:10:00,22.71,22.71,22.7,22.71,12400.0,17.1205,17.1205,17.1129,17.1205,12400.0
2006-03-16 13:15:00,22.71,22.73,22.71,22.73,11000.0,17.1205,17.1355,17.1205,17.1355,11000.0
2006-03-16 13:20:00,22.73,22.76,22.73,22.76,8000.0,17.1355,17.1582,17.1355,17.1582,8000.0
2006-03-16 13:25:00,22.77,22.77,22.75,22.75,7400.0,17.1657,17.1657,17.1506,17.1506,7400.0
2006-03-16 13:30:00,22.75,22.75,22.74,22.74,8200.0,17.1506,17.1506,17.1431,17.1431,8200.0
2006-03-16 13:35:00,22.73,22.74,22.73,22.74,19800.0,17.1355,17.1431,17.1355,17.1431,19800.0
2006-03-16 13:40:00,22.74,22.75,22.74,22.75,10200.0,17.1431,17.1506,17.1431,17.1506,10200.0
2006-03-16 13:45:00,22.75,22.78,22.75,22.77,14200.0,17.1506,17.1732,17.1506,17.1657,14200.0
2006-03-16 13:50:00,22.77,22.77,22.76,22.77,17000.0,17.1657,17.1657,17.1582,17.1657,17000.0
2006-03-16 13:55:00,22.76,22.77,22.75,22.75,6600.0,17.1582,17.1657,17.1506,17.1506,6600.0
2006-03-16 14:00:00,22.75,22.75,22.71,22.72,26200.0,17.1506,17.1506,17.1205,17.128,26200.0
2006-03-16 14:05:00,22.71,22.77,22.71,22.77,102000.0,17.1205,17.1657,17.1205,17.1657,102000.0
2006-03-16 14:10:00,22.78,22.8,22.78,22.8,6200.0,17.1732,17.1883,17.1732,17.1883,6200.0
2006-03-16 14:15:00,22.8,22.81,22.8,22.81,11800.0,17.1883,17.1958,17.1883,17.1958,11800.0
2006-03-16 14:20:00,22.81,22.82,22.81,22.82,8600.0,17.1958,17.2034,17.1958,17.2034,8600.0
2006-03-16 14:25:00,22.82,22.83,22.82,22.82,15200.0,17.2034,17.2109,17.2034,17.2034,15200.0
2006-03-16 14:30:00,22.82,22.83,22.82,22.82,16600.0,17.2034,17.2109,17.2034,17.2034,16600.0
2006-03-16 14:35:00,22.82,22.82,22.8,22.8,12400.0,17.2034,17.2034,17.1883,17.1883,12400.0
2006-03-16 14:40:00,22.8,22.81,22.8,22.81,13800.0,17.1883,17.1958,17.1883,17.1958,13800.0
2006-03-16 14:45:00,22.81,22.81,22.8,22.81,13000.0,17.1958,17.1958,17.1883,17.1958,13000.0
2006-03-16 14:50:00,22.81,22.81,22.8,22.81,9400.0,17.1958,17.1958,17.1883,17.1958,9400.0
2006-03-16 14:55:00,22.8,22.81,22.8,22.81,12600.0,17.1883,17.1958,17.1883,17.1958,12600.0
2006-03-16 15:00:00,22.81,22.82,22.81,22.82,16000.0,17.1958,17.2034,17.1958,17.2034,16000.0
2006-03-16 15:05:00,22.82,22.86,22.82,22.84,54000.0,17.2034,17.2335,17.2034,17.2185,54000.0
2006-03-16 15:10:00,22.85,22.85,22.79,22.79,27400.0,17.226,17.226,17.1808,17.1808,27400.0
2006-03-16 15:15:00,22.79,22.79,22.76,22.77,31400.0,17.1808,17.1808,17.1582,17.1657,31400.0
2006-03-16 15:20:00,22.76,22.77,22.75,22.77,32000.0,17.1582,17.1657,17.1506,17.1657,32000.0
2006-03-16 15:25:00,22.77,22.79,22.77,22.79,23200.0,17.1657,17.1808,17.1657,17.1808,23200.0
2006-03-16 15:30:00,22.79,22.83,22.79,22.82,29600.0,17.1808,17.2109,17.1808,17.2034,29600.0
2006-03-16 15:35:00,22.83,22.83,22.78,22.78,58800.0,17.2109,17.2109,17.1732,17.1732,58800.0
2006-03-16 15:40:00,22.78,22.78,22.77,22.77,47600.0,17.1732,17.1732,17.1657,17.1657,47600.0
2006-03-16 15:45:00,22.78,22.81,22.77,22.81,149800.0,17.1732,17.1958,17.1657,17.1958,149800.0
2006-03-16 15:50:00,22.81,22.83,22.8,22.83,58800.0,17.1958,17.2109,17.1883,17.2109,58800.0
2006-03-16 15:55:00,22.83,22.83,22.82,22.82,33800.0,17.2109,17.2109,17.2034,17.2034,33800.0
2006-03-17 09:30:00,22.97,22.97,22.94,22.94,90200.0,17.3165,17.3165,17.2938,17.2938,90200.0
2006-03-17 09:35:00,22.95,22.97,22.95,22.97,17800.0,17.3014,17.3165,17.3014,17.3165,17800.0
2006-03-17 09:40:00,22.97,22.97,22.95,22.95,40000.0,17.3165,17.3165,17.3014,17.3014,40000.0
2006-03-17 09:45:00,22.95,22.97,22.93,22.93,17600.0,17.3014,17.3165,17.2863,17.2863,17600.0
2006-03-17 09:50:00,22.92,22.93,22.9,22.9,13600.0,17.2788,17.2863,17.2637,17.2637,13600.0
2006-03-17 09:55:00,22.9,22.91,22.88,22.89,28600.0,17.2637,17.2712,17.2486,17.2562,28600.0
2006-03-17 10:00:00,22.89,22.9,22.88,22.9,10000.0,17.2562,17.2637,17.2486,17.2637,10000.0
2006-03-17 10:05:00,22.9,22.9,22.89,22.9,23400.0,17.2637,17.2637,17.2562,17.2637,23400.0
2006-03-17 10:10:00,22.9,22.9,22.89,22.9,21600.0,17.2637,17.2637,17.2562,17.2637,21600.0
2006-03-17 10:15:00,22.9,22.92,22.9,22.92,20200.0,17.2637,17.2788,17.2637,17.2788,20200.0
2006-03-17 10:20:00,22.92,22.93,22.89,22.9,50000.0,17.2788,17.2863,17.2562,17.2637,50000.0
2006-03-17 10:25:00,22.89,22.9,22.88,22.88,14200.0,17.2562,17.2637,17.2486,17.2486,14200.0
2006-03-17 10:30:00,22.88,22.88,22.84,22.84,18200.0,17.2486,17.2486,17.2185,17.2185,18200.0
2006-03-17 10:35:00,22.84,22.86,22.83,22.85,10800.0,17.2185,17.2335,17.2109,17.226,10800.0
2006-03-17 10:40:00,22.85,22.86,22.84,22.86,162000.0,17.226,17.2335,17.2185,17.2335,162000.0
2006-03-17 10:45:00,22.86,22.9,22.86,22.9,16400.0,17.2335,17.2637,17.2335,17.2637,16400.0
2006-03-17 10:50:00,22.9,22.95,22.9,22.95,47000.0,17.2637,17.3014,17.2637,17.3014,47000.0
2006-03-17 10:55:00,22.95,22.97,22.93,22.97,44600.0,17.3014,17.3165,17.2863,17.3165,44600.0
2006-03-17 11:00:00,22.97,22.97,22.95,22.95,16400.0,17.3165,17.3165,17.3014,17.3014,16400.0
2006-03-17 11:05:00,22.95,22.96,22.94,22.96,14600.0,17.3014,17.3089,17.2938,17.3089,14600.0
2006-03-17 11:10:00,22.96,22.96,22.95,22.96,18200.0,17.3089,17.3089,17.3014,17.3089,18200.0
2006-03-17 11:15:00,22.96,22.96,22.95,22.96,19400.0,17.3089,17.3089,17.3014,17.3089,19400.0
2006-03-17 11:20:00,22.96,22.98,22.95,22.98,32000.0,17.3089,17.324,17.3014,17.324,32000.0
2006-03-17 11:25:00,22.98,23.04,22.98,23.04,64000.0,17.324,17.3692,17.324,17.3692,64000.0
2006-03-17 11:30:00,23.04,23.05,23.02,23.03,42600.0,17.3692,17.3768,17.3542,17.3617,42600.0
2006-03-17 11:35:00,23.03,23.07,23.03,23.05,19800.0,17.3617,17.3919,17.3617,17.3768,19800.0
2006-03-17 11:40:00,23.05,23.1,23.05,23.1,17400.0,17.3768,17.4145,17.3768,17.4145,17400.0
2006-03-17 11:45:00,23.11,23.14,23.11,23.14,16400.0,17.422,17.4446,17.422,17.4446,16400.0
2006-03-17 11:50:00,23.14,23.18,23.14,23.18,247800.0,17.4446,17.4748,17.4446,17.4748,247800.0
2006-03-17 11:55:00,23.18,23.18,23.16,23.16,25000.0,17.4748,17.4748,17.4597,17.4597,25000.0
2006-03-17 12:00:00,23.16,23.17,23.08,23.11,67800.0,17.4597,17.4672,17.3994,17.422,67800.0
2006-03-17 12:05:00,23.11,23.11,23.09,23.09,7600.0,17.422,17.422,17.4069,17.4069,7600.0
2006-03-17 12:10:00,23.1,23.1,23.0,23.0,27200.0,17.4145,17.4145,17.3391,17.3391,27200.0
2006-03-17 12:15:00,23.0,23.03,23.0,23.02,28000.0,17.3391,17.3617,17.3391,17.3542,28000.0
2006-03-17 12:20:00,23.02,23.06,23.02,23.06,14000.0,17.3542,17.3843,17.3542,17.3843,14000.0
2006-03-17 12:25:00,23.05,23.06,23.03,23.04,8800.0,17.3768,17.3843,17.3617,17.3692,8800.0
2006-03-17 12:30:00,23.03,23.05,23.02,23.03,79800.0,17.3617,17.3768,17.3542,17.3617,79800.0
2006-03-17 12:35:00,23.03,23.03,23.02,23.02,7800.0,17.3617,17.3617,17.3542,17.3542,7800.0
2006-03-17 12:40:00,23.02,23.02,23.0,23.0,5400.0,17.3542,17.3542,17.3391,17.3391,5400.0
2006-03-17 12:45:00,23.0,23.0,22.98,22.99,8200.0,17.3391,17.3391,17.324,17.3315,8200.0
2006-03-17 12:50:00,22.99,22.99,22.98,22.99,4400.0,17.3315,17.3315,17.324,17.3315,4400.0
2006-03-17 12:55:00,22.99,22.99,22.98,22.98,6600.0,17.3315,17.3315,17.324,17.324,6600.0
2006-03-17 13:00:00,22.99,22.99,22.98,22.98,4800.0,17.3315,17.3315,17.324,17.324,4800.0
2006-03-17 13:05:00,22.98,22.99,22.98,22.99,16200.0,17.324,17.3315,17.324,17.3315,16200.0
2006-03-17 13:10:00,22.99,23.0,22.98,23.0,7400.0,17.3315,17.3391,17.324,17.3391,7400.0
2006-03-17 13:15:00,23.0,23.0,22.98,22.99,32000.0,17.3391,17.3391,17.324,17.3315,32000.0
2006-03-17 13:20:00,22.99,23.0,22.98,22.98,21200.0,17.3315,17.3391,17.324,17.324,21200.0
2006-03-17 13:25:00,22.98,22.98,22.98,22.98,2800.0,17.324,17.324,17.324,17.324,2800.0
2006-03-17 13:30:00,22.98,23.0,22.98,22.99,17200.0,17.324,17.3391,17.324,17.3315,17200.0
2006-03-17 13:35:00,22.99,23.0,22.99,22.99,14600.0,17.3315,17.3391,17.3315,17.3315,14600.0
2006-03-17 13:40:00,22.99,23.0,22.99,23.0,15800.0,17.3315,17.3391,17.3315,17.3391,15800.0
2006-03-17 13:45:00,23.0,23.0,22.99,22.99,40000.0,17.3391,17.3391,17.3315,17.3315,40000.0
2006-03-17 13:50:00,22.99,23.01,22.99,23.01,26400.0,17.3315,17.3466,17.3315,17.3466,26400.0
2006-03-17 13:55:00,23.01,23.02,22.97,22.97,43600.0,17.3466,17.3542,17.3165,17.3165,43600.0
2006-03-17 14:00:00,22.98,23.02,22.98,23.0,28800.0,17.324,17.3542,17.324,17.3391,28800.0
2006-03-17 14:05:00,23.0,23.0,23.0,23.0,5600.0,17.3391,17.3391,17.3391,17.3391,5600.0
2006-03-17 14:10:00,23.0,23.0,22.99,22.99,9000.0,17.3391,17.3391,17.3315,17.3315,9000.0
2006-03-17 14:15:00,22.99,23.0,22.99,23.0,19800.0,17.3315,17.3391,17.3315,17.3391,19800.0
2006-03-17 14:20:00,23.0,23.01,23.0,23.0,38000.0,17.3391,17.3466,17.3391,17.3391,38000.0
2006-03-17 14:25:00,23.0,23.0,23.0,23.0,11200.0,17.3391,17.3391,17.3391,17.3391,11200.0
2006-03-17 14:30:00,23.0,23.0,22.99,22.99,11000.0,17.3391,17.3391,17.3315,17.3315,11000.0
2006-03-17 14:35:00,22.99,23.0,22.99,23.0,13800.0,17.3315,17.3391,17.3315,17.3391,13800.0
2006-03-17 14:40:00,22.99,23.0,22.99,23.0,13000.0,17.3315,17.3391,17.3315,17.3391,13000.0
2006-03-17 14:45:00,23.0,23.0,23.0,23.0,11800.0,17.3391,17.3391,17.3391,17.3391,11800.0
2006-03-17 14:50:00,22.99,23.0,22.99,23.0,11800.0,17.3315,17.3391,17.3315,17.3391,11800.0
2006-03-17 14:55:00,22.99,23.0,22.99,22.99,9000.0,17.3315,17.3391,17.3315,17.3315,9000.0
2006-03-17 15:00:00,22.99,23.0,22.99,22.99,16000.0,17.3315,17.3391,17.3315,17.3315,16000.0
2006-03-17 15:05:00,22.99,23.0,22.98,22.99,14800.0,17.3315,17.3391,17.324,17.3315,14800.0
2006-03-17 15:10:00,22.99,23.0,22.99,23.0,11800.0,17.3315,17.3391,17.3315,17.3391,11800.0
2006-03-17 15:15:00,23.0,23.0,22.98,22.99,29800.0,17.3391,17.3391,17.324,17.3315,29800.0
2006-03-17 15:20:00,22.99,22.99,22.98,22.99,29200.0,17.3315,17.3315,17.324,17.3315,29200.0
2006-03-17 15:25:00,23.0,23.0,22.99,23.0,28800.0,17.3391,17.3391,17.3315,17.3391,28800.0
2006-03-17 15:30:00,23.0,23.0,23.0,23.0,57400.0,17.3391,17.3391,17.3391,17.3391,57400.0
2006-03-17 15:35:00,23.0,23.0,23.0,23.0,71800.0,17.3391,17.3391,17.3391,17.3391,71800.0
2006-03-17 15:40:00,23.0,23.01,23.0,23.01,26600.0,17.3391,17.3466,17.3391,17.3466,26600.0
2006-03-17 15:45:00,23.0,23.03,23.0,23.03,25800.0,17.3391,17.3617,17.3391,17.3617,25800.0
2006-03-17 15:50:00,23.03,23.11,23.03,23.1,67600.0,17.3617,17.422,17.3617,17.4145,67600.0
2006-03-17 15:55:00,23.11,23.13,23.09,23.11,238400.0,17.422,17.4371,17.4069,17.422,238400.0
2006-03-20 09:30:00,23.25,23.45,23.23,23.28,86000.0,17.5275,17.6783,17.5125,17.5502,86000.0
2006-03-20 09:35:00,23.27,23.37,23.25,23.36,103200.0,17.5426,17.618,17.5275,17.6105,103200.0
2006-03-20 09:40:00,23.36,23.37,23.23,23.23,57400.0,17.6105,17.618,17.5125,17.5125,57400.0
2006-03-20 09:45:00,23.23,23.35,23.22,23.35,36800.0,17.5125,17.6029,17.5049,17.6029,36800.0
2006-03-20 09:50:00,23.35,23.36,23.28,23.28,32600.0,17.6029,17.6105,17.5502,17.5502,32600.0
2006-03-20 09:55:00,23.28,23.31,23.25,23.3,24600.0,17.5502,17.5728,17.5275,17.5652,24600.0
2006-03-20 10:00:00,23.3,23.35,23.29,23.33,72400.0,17.5652,17.6029,17.5577,17.5879,72400.0
2006-03-20 10:05:00,23.33,23.34,23.3,23.34,44000.0,17.5879,17.5954,17.5652,17.5954,44000.0
2006-03-20 10:10:00,23.34,23.38,23.34,23.37,107600.0,17.5954,17.6256,17.5954,17.618,107600.0
2006-03-20 10:15:00,23.37,23.38,23.31,23.31,96600.0,17.618,17.6256,17.5728,17.5728,96600.0
2006-03-20 10:20:00,23.3,23.3,23.24,23.25,45200.0,17.5652,17.5652,17.52,17.5275,45200.0
2006-03-20 10:25:00,23.25,23.25,23.2,23.21,109600.0,17.5275,17.5275,17.4899,17.4974,109600.0
2006-03-20 10:30:00,23.21,23.21,23.16,23.17,130000.0,17.4974,17.4974,17.4597,17.4672,130000.0
2006-03-20 10:35:00,23.17,23.28,23.15,23.27,95800.0,17.4672,17.5502,17.4522,17.5426,95800.0
2006-03-20 10:40:00,23.27,23.38,23.27,23.34,84400.0,17.5426,17.6256,17.5426,17.5954,84400.0
2006-03-20 10:45:00,23.34,23.34,23.27,23.3,72800.0,17.5954,17.5954,17.5426,17.5652,72800.0
2006-03-20 10:50:00,23.3,23.31,23.29,23.3,89800.0,17.5652,17.5728,17.5577,17.5652,89800.0
2006-03-20 10:55:00,23.3,23.33,23.3,23.32,46800.0,17.5652,17.5879,17.5652,17.5803,46800.0
2006-03-20 11:00:00,23.32,23.34,23.3,23.3,14200.0,17.5803,17.5954,17.5652,17.5652,14200.0
2006-03-20 11:05:00,23.31,23.31,23.3,23.3,22000.0,17.5728,17.5728,17.5652,17.5652,22000.0
2006-03-20 11:10:00,23.3,23.31,23.29,23.29,8600.0,17.5652,17.5728,17.5577,17.5577,8600.0
2006-03-20 11:15:00,23.29,23.31,23.28,23.3,35200.0,17.5577,17.5728,17.5502,17.5652,35200.0
2006-03-20 11:20:00,23.29,23.3,23.28,23.28,18600.0,17.5577,17.5652,17.5502,17.5502,18600.0
2006-03-20 11:25:00,23.28,23.29,23.28,23.28,11800.0,17.5502,17.5577,17.5502,17.5502,11800.0
2006-03-20 11:30:00,23.28,23.28,23.24,23.25,28200.0,17.5502,17.5502,17.52,17.5275,28200.0
2006-03-20 11:35:00,23.24,23.24,23.21,23.21,25600.0,17.52,17.52,17.4974,17.4974,25600.0
2006-03-20 11:40:00,23.21,23.21,23.18,23.18,21600.0,17.4974,17.4974,17.4748,17.4748,21600.0
2006-03-20 11:45:00,23.18,23.25,23.18,23.25,69800.0,17.4748,17.5275,17.4748,17.5275,69800.0
2006-03-20 11:50:00,23.25,23.32,23.25,23.3,127200.0,17.5275,17.5803,17.5275,17.5652,127200.0
2006-03-20 11:55:00,23.3,23.3,23.24,23.24,32800.0,17.5652,17.5652,17.52,17.52,32800.0
2006-03-20 12:00:00,23.24,23.24,23.22,23.22,8800.0,17.52,17.52,17.5049,17.5049,8800.0
2006-03-20 12:05:00,23.22,23.23,23.18,23.19,13600.0,17.5049,17.5125,17.4748,17.4823,13600.0
2006-03-20 12:10:00,23.19,23.21,23.17,23.21,44000.0,17.4823,17.4974,17.4672,17.4974,44000.0
2006-03-20 12:15:00,23.2,23.2,23.2,23.2,47400.0,17.4899,17.4899,17.4899,17.4899,47400.0
2006-03-20 12:20:00,23.2,23.2,23.17,23.18,46200.0,17.4899,17.4899,17.4672,17.4748,46200.0
2006-03-20 12:25:00,23.17,23.18,23.15,23.15,16400.0,17.4672,17.4748,17.4522,17.4522,16400.0
2006-03-20 12:30:00,23.14,23.15,23.14,23.14,25800.0,17.4446,17.4522,17.4446,17.4446,25800.0
2006-03-20 12:35:00,23.14,23.14,23.13,23.14,6200.0,17.4446,17.4446,17.4371,17.4446,6200.0
2006-03-20 12:40:00,23.14,23.15,23.12,23.15,51200.0,17.4446,17.4522,17.4295,17.4522,51200.0
2006-03-20 12:45:00,23.14,23.18,23.14,23.18,34400.0,17.4446,17.4748,17.4446,17.4748,34400.0
2006-03-20 12:50:00,23.17,23.18,23.17,23.17,9000.0,17.4672,17.4748,17.4672,17.4672,9000.0
2006-03-20 12:55:00,23.16,23.17,23.14,23.14,11600.0,17.4597,17.4672,17.4446,17.4446,11600.0
2006-03-20 13:00:00,23.15,23.15,23.13,23.13,12400.0,17.4522,17.4522,17.4371,17.4371,12400.0
2006-03-20 13:05:00,23.12,23.13,23.09,23.09,18600.0,17.4295,17.4371,17.4069,17.4069,18600.0
2006-03-20 13:10:00,23.09,23.09,23.0,23.0,43400.0,17.4069,17.4069,17.3391,17.3391,43400.0
2006-03-20 13:15:00,23.0,23.0,22.93,22.93,12600.0,17.3391,17.3391,17.2863,17.2863,12600.0
2006-03-20 13:20:00,22.93,22.93,22.86,22.86,22400.0,17.2863,17.2863,17.2335,17.2335,22400.0
2006-03-20 13:25:00,22.86,22.86,22.81,22.81,248400.0,17.2335,17.2335,17.1958,17.1958,248400.0
2006-03-20 13:30:00,22.81,22.82,22.8,22.8,33600.0,17.1958,17.2034,17.1883,17.1883,33600.0
2006-03-20 13:35:00,22.8,22.8,22.78,22.79,19400.0,17.1883,17.1883,17.1732,17.1808,19400.0
2006-03-20 13:40:00,22.78,22.78,22.75,22.75,38400.0,17.1732,17.1732,17.1506,17.1506,38400.0
2006-03-20 13:45:00,22.75,22.75,22.68,22.68,48200.0,17.1506,17.1506,17.0978,17.0978,48200.0
2006-03-20 13:50:00,22.68,22.68,22.61,22.63,77200.0,17.0978,17.0978,17.0451,17.0601,77200.0
2006-03-20 13:55:00,22.63,22.63,22.6,22.63,27000.0,17.0601,17.0601,17.0375,17.0601,27000.0
2006-03-20 14:00:00,22.63,22.65,22.63,22.63,30800.0,17.0601,17.0752,17.0601,17.0601,30800.0
2006-03-20 14:05:00,22.63,22.64,22.61,22.63,63600.0,17.0601,17.0677,17.0451,17.0601,63600.0
2006-03-20 14:10:00,22.62,22.62,22.53,22.56,37600.0,17.0526,17.0526,16.9848,17.0074,37600.0
2006-03-20 14:15:00,22.57,22.61,22.55,22.57,38400.0,17.0149,17.0451,16.9998,17.0149,38400.0
2006-03-20 14:20:00,22.57,22.61,22.56,22.6,29800.0,17.0149,17.0451,17.0074,17.0375,29800.0
2006-03-20 14:25:00,22.6,22.61,22.59,22.6,29400.0,17.0375,17.0451,17.03,17.0375,29400.0
2006-03-20 14:30:00,22.59,22.59,22.57,22.57,35200.0,17.03,17.03,17.0149,17.0149,35200.0
2006-03-20 14:35:00,22.57,22.59,22.57,22.58,22000.0,17.0149,17.03,17.0149,17.0225,22000.0
2006-03-20 14:40:00,22.58,22.6,22.58,22.58,17800.0,17.0225,17.0375,17.0225,17.0225,17800.0
2006-03-20 14:45:00,22.59,22.59,22.55,22.56,97000.0,17.03,17.03,16.9998,17.0074,97000.0
2006-03-20 14:50:00,22.56,22.56,22.5,22.51,27800.0,17.0074,17.0074,16.9621,16.9697,27800.0
2006-03-20 14:55:00,22.51,22.58,22.5,22.58,33400.0,16.9697,17.0225,16.9621,17.0225,33400.0
2006-03-20 15:00:00,22.59,22.66,22.58,22.66,61000.0,17.03,17.0828,17.0225,17.0828,61000.0
2006-03-20 15:05:00,22.66,22.67,22.65,22.65,28400.0,17.0828,17.0903,17.0752,17.0752,28400.0
2006-03-20 15:10:00,22.65,22.66,22.63,22.64,62000.0,17.0752,17.0828,17.0601,17.0677,62000.0
2006-03-20 15:15:00,22.64,22.65,22.57,22.58,53800.0,17.0677,17.0752,17.0149,17.0225,53800.0
2006-03-20 15:20:00,22.58,22.64,22.58,22.64,40600.0,17.0225,17.0677,17.0225,17.0677,40600.0
2006-03-20 15:25:00,22.64,22.64,22.59,22.6,53600.0,17.0677,17.0677,17.03,17.0375,53600.0
2006-03-20 15:30:00,22.6,22.61,22.59,22.59,36600.0,17.0375,17.0451,17.03,17.03,36600.0
2006-03-20 15:35:00,22.59,22.64,22.59,22.64,35800.0,17.03,17.0677,17.03,17.0677,35800.0
2006-03-20 15:40:00,22.64,22.68,22.64,22.68,287400.0,17.0677,17.0978,17.0677,17.0978,287400.0
2006-03-20 15:45:00,22.69,22.7,22.66,22.69,50800.0,17.1054,17.1129,17.0828,17.1054,50800.0
2006-03-20 15:50:00,22.69,22.74,22.67,22.68,130600.0,17.1054,17.1431,17.0903,17.0978,130600.0
2006-03-20 15:55:00,22.67,22.7,22.67,22.68,56600.0,17.0903,17.1129,17.0903,17.0978,56600.0
2006-03-21 09:30:00,22.53,22.63,22.53,22.63,183200.0,16.9848,17.0601,16.9848,17.0601,183200.0
2006-03-21 09:35:00,22.63,22.64,22.46,22.46,35400.0,17.0601,17.0677,16.932,16.932,35400.0
2006-03-21 09:40:00,22.46,22.46,22.33,22.36,62200.0,16.932,16.932,16.834,16.8566,62200.0
2006-03-21 09:45:00,22.36,22.44,22.36,22.42,38000.0,16.8566,16.9169,16.8566,16.9018,38000.0
2006-03-21 09:50:00,22.42,22.44,22.42,22.43,33800.0,16.9018,16.9169,16.9018,16.9094,33800.0
2006-03-21 09:55:00,22.43,22.46,22.42,22.45,48800.0,16.9094,16.932,16.9018,16.9245,48800.0
2006-03-21 10:00:00,22.45,22.45,22.45,22.45,28400.0,16.9245,16.9245,16.9245,16.9245,28400.0
2006-03-21 10:05:00,22.45,22.45,22.45,22.45,22400.0,16.9245,16.9245,16.9245,16.9245,22400.0
2006-03-21 10:10:00,22.45,22.45,22.35,22.35,17400.0,16.9245,16.9245,16.8491,16.8491,17400.0
2006-03-21 10:15:00,22.36,22.36,22.25,22.25,58000.0,16.8566,16.8566,16.7737,16.7737,58000.0
2006-03-21 10:20:00,22.25,22.28,22.14,22.15,47400.0,16.7737,16.7963,16.6908,16.6983,47400.0
2006-03-21 10:25:00,22.14,22.3,22.14,22.26,60400.0,16.6908,16.8114,16.6908,16.7812,60400.0
2006-03-21 10:30:00,22.26,22.35,22.26,22.32,39600.0,16.7812,16.8491,16.7812,16.8264,39600.0
2006-03-21 10:35:00,22.34,22.45,22.34,22.43,67200.0,16.8415,16.9245,16.8415,16.9094,67200.0
2006-03-21 10:40:00,22.43,22.55,22.41,22.54,106800.0,16.9094,16.9998,16.8943,16.9923,106800.0
2006-03-21 10:45:00,22.54,22.57,22.47,22.47,31400.0,16.9923,17.0149,16.9395,16.9395,31400.0
2006-03-21 10:50:00,22.47,22.5,22.47,22.48,35600.0,16.9395,16.9621,16.9395,16.9471,35600.0
2006-03-21 10:55:00,22.48,22.51,22.47,22.51,53600.0,16.9471,16.9697,16.9395,16.9697,53600.0
2006-03-21 11:00:00,22.5,22.51,22.5,22.51,25400.0,16.9621,16.9697,16.9621,16.9697,25400.0
2006-03-21 11:05:00,22.5,22.52,22.5,22.5,14800.0,16.9621,16.9772,16.9621,16.9621,14800.0
2006-03-21 11:10:00,22.5,22.5,22.48,22.48,23000.0,16.9621,16.9621,16.9471,16.9471,23000.0
2006-03-21 11:15:00,22.48,22.48,22.43,22.43,25400.0,16.9471,16.9471,16.9094,16.9094,25400.0
2006-03-21 11:20:00,22.43,22.46,22.43,22.44,17600.0,16.9094,16.932,16.9094,16.9169,17600.0
2006-03-21 11:25:00,22.44,22.45,22.43,22.43,4400.0,16.9169,16.9245,16.9094,16.9094,4400.0
2006-03-21 11:30:00,22.43,22.43,22.42,22.42,23400.0,16.9094,16.9094,16.9018,16.9018,23400.0
2006-03-21 11:35:00,22.43,22.5,22.43,22.48,25800.0,16.9094,16.9621,16.9094,16.9471,25800.0
2006-03-21 11:40:00,22.49,22.5,22.49,22.5,14400.0,16.9546,16.9621,16.9546,16.9621,14400.0
2006-03-21 11:45:00,22.5,22.5,22.5,22.5,2000.0,16.9621,16.9621,16.9621,16.9621,2000.0
2006-03-21 11:50:00,22.5,22.5,22.43,22.45,16800.0,16.9621,16.9621,16.9094,16.9245,16800.0
2006-03-21 11:55:00,22.43,22.46,22.39,22.44,31600.0,16.9094,16.932,16.8792,16.9169,31600.0
2006-03-21 12:00:00,22.45,22.46,22.44,22.45,85000.0,16.9245,16.932,16.9169,16.9245,85000.0
2006-03-21 12:05:00,22.45,22.5,22.45,22.49,26800.0,16.9245,16.9621,16.9245,16.9546,26800.0
2006-03-21 12:10:00,22.49,22.5,22.45,22.46,61000.0,16.9546,16.9621,16.9245,16.932,61000.0
2006-03-21 12:15:00,22.46,22.46,22.43,22.43,9000.0,16.932,16.932,16.9094,16.9094,9000.0
2006-03-21 12:20:00,22.43,22.44,22.41,22.42,43000.0,16.9094,16.9169,16.8943,16.9018,43000.0
2006-03-21 12:25:00,22.42,22.44,22.42,22.44,13800.0,16.9018,16.9169,16.9018,16.9169,13800.0
2006-03-21 12:30:00,22.43,22.43,22.41,22.41,11400.0,16.9094,16.9094,16.8943,16.8943,11400.0
2006-03-21 12:35:00,22.41,22.43,22.41,22.41,45200.0,16.8943,16.9094,16.8943,16.8943,45200.0
2006-03-21 12:40:00,22.41,22.41,22.4,22.41,14600.0,16.8943,16.8943,16.8868,16.8943,14600.0
2006-03-21 12:45:00,22.41,22.46,22.41,22.46,30400.0,16.8943,16.932,16.8943,16.932,30400.0
2006-03-21 12:50:00,22.45,22.46,22.42,22.43,25400.0,16.9245,16.932,16.9018,16.9094,25400.0
2006-03-21 12:55:00,22.42,22.43,22.38,22.4,15800.0,16.9018,16.9094,16.8717,16.8868,15800.0
2006-03-21 13:00:00,22.39,22.4,22.38,22.4,19800.0,16.8792,16.8868,16.8717,16.8868,19800.0
2006-03-21 13:05:00,22.41,22.43,22.41,22.43,20600.0,16.8943,16.9094,16.8943,16.9094,20600.0
2006-03-21 13:10:00,22.43,22.43,22.42,22.42,6200.0,16.9094,16.9094,16.9018,16.9018,6200.0
2006-03-21 13:15:00,22.42,22.43,22.41,22.41,17000.0,16.9018,16.9094,16.8943,16.8943,17000.0
2006-03-21 13:20:00,22.41,22.43,22.41,22.43,250200.0,16.8943,16.9094,16.8943,16.9094,250200.0
2006-03-21 13:25:00,22.4,22.4,22.38,22.38,2200.0,16.8868,16.8868,16.8717,16.8717,2200.0
2006-03-21 13:30:00,22.38,22.39,22.35,22.39,17000.0,16.8717,16.8792,16.8491,16.8792,17000.0
2006-03-21 13:35:00,22.39,22.39,22.36,22.37,7600.0,16.8792,16.8792,16.8566,16.8641,7600.0
2006-03-21 13:40:00,22.36,22.37,22.32,22.36,31600.0,16.8566,16.8641,16.8264,16.8566,31600.0
2006-03-21 13:45:00,22.36,22.41,22.36,22.4,26200.0,16.8566,16.8943,16.8566,16.8868,26200.0
2006-03-21 13:50:00,22.41,22.41,22.39,22.41,50200.0,16.8943,16.8943,16.8792,16.8943,50200.0
2006-03-21 13:55:00,22.41,22.42,22.4,22.4,65400.0,16.8943,16.9018,16.8868,16.8868,65400.0
2006-03-21 14:00:00,22.4,22.41,22.4,22.4,33200.0,16.8868,16.8943,16.8868,16.8868,33200.0
2006-03-21 14:05:00,22.4,22.41,22.37,22.37,25200.0,16.8868,16.8943,16.8641,16.8641,25200.0
2006-03-21 14:10:00,22.38,22.43,22.32,22.43,255000.0,16.8717,16.9094,16.8264,16.9094,255000.0
2006-03-21 14:15:00,22.33,22.33,22.24,22.25,33600.0,16.834,16.834,16.7661,16.7737,33600.0
2006-03-21 14:20:00,22.24,22.33,22.24,22.32,54800.0,16.7661,16.834,16.7661,16.8264,54800.0
2006-03-21 14:25:00,22.32,22.34,22.31,22.31,34200.0,16.8264,16.8415,16.8189,16.8189,34200.0
2006-03-21 14:30:00,22.29,22.32,22.27,22.31,33000.0,16.8038,16.8264,16.7888,16.8189,33000.0
2006-03-21 14:35:00,22.32,22.32,22.25,22.26,29800.0,16.8264,16.8264,16.7737,16.7812,29800.0
2006-03-21 14:40:00,22.26,22.27,22.25,22.25,49200.0,16.7812,16.7888,16.7737,16.7737,49200.0
2006-03-21 14:45:00,22.25,22.26,22.25,22.25,20000.0,16.7737,16.7812,16.7737,16.7737,20000.0
2006-03-21 14:50:00,22.25,22.27,22.25,22.25,43800.0,16.7737,16.7888,16.7737,16.7737,43800.0
2006-03-21 14:55:00,22.25,22.28,22.24,22.25,60600.0,16.7737,16.7963,16.7661,16.7737,60600.0
2006-03-21 15:00:00,22.25,22.27,22.24,22.25,30800.0,16.7737,16.7888,16.7661,16.7737,30800.0
2006-03-21 15:05:00,22.25,22.31,22.24,22.26,46600.0,16.7737,16.8189,16.7661,16.7812,46600.0
2006-03-21 15:10:00,22.26,22.3,22.25,22.28,51400.0,16.7812,16.8114,16.7737,16.7963,51400.0
2006-03-21 15:15:00,22.28,22.3,22.27,22.28,21600.0,16.7963,16.8114,16.7888,16.7963,21600.0
2006-03-21 15:20:00,22.29,22.29,22.25,22.28,38400.0,16.8038,16.8038,16.7737,16.7963,38400.0
2006-03-21 15:25:00,22.28,22.3,22.27,22.27,34800.0,16.7963,16.8114,16.7888,16.7888,34800.0
2006-03-21 15:30:00,22.27,22.27,22.24,22.25,11400.0,16.7888,16.7888,16.7661,16.7737,11400.0
2006-03-21 15:35:00,22.24,22.24,22.15,22.15,30400.0,16.7661,16.7661,16.6983,16.6983,30400.0
2006-03-21 15:40:00,22.15,22.21,22.15,22.21,28600.0,16.6983,16.7435,16.6983,16.7435,28600.0
2006-03-21 15:45:00,22.21,22.28,22.21,22.28,38600.0,16.7435,16.7963,16.7435,16.7963,38600.0
2006-03-21 15:50:00,22.28,22.35,22.28,22.32,44000.0,16.7963,16.8491,16.7963,16.8264,44000.0
2006-03-21 15:55:00,22.33,22.34,22.32,22.33,58800.0,16.834,16.8415,16.8264,16.834,58800.0
2006-03-22 09:30:00,22.29,22.29,22.11,22.12,54400.0,16.8038,16.8038,16.6681,16.6757,54400.0
2006-03-22 09:35:00,22.13,22.17,22.0,22.03,110200.0,16.6832,16.7134,16.5852,16.6078,110200.0
2006-03-22 09:40:00,22.0,22.03,21.88,21.92,64600.0,16.5852,16.6078,16.4947,16.5249,64600.0
2006-03-22 09:45:00,21.9,22.04,21.9,22.04,40400.0,16.5098,16.6154,16.5098,16.6154,40400.0
2006-03-22 09:50:00,22.05,22.1,22.05,22.07,9600.0,16.6229,16.6606,16.6229,16.638,9600.0
2006-03-22 09:55:00,22.07,22.1,22.07,22.1,12800.0,16.638,16.6606,16.638,16.6606,12800.0
2006-03-22 10:00:00,22.1,22.17,22.09,22.17,17000.0,16.6606,16.7134,16.6531,16.7134,17000.0
2006-03-22 10:05:00,22.17,22.18,22.08,22.11,26800.0,16.7134,16.7209,16.6455,16.6681,26800.0
2006-03-22 10:10:00,22.11,22.15,22.11,22.15,33200.0,16.6681,16.6983,16.6681,16.6983,33200.0
2006-03-22 10:15:00,22.15,22.2,22.14,22.2,12000.0,16.6983,16.736,16.6908,16.736,12000.0
2006-03-22 10:20:00,22.2,22.25,22.18,22.2,28800.0,16.736,16.7737,16.7209,16.736,28800.0
2006-03-22 10:25:00,22.2,22.25,22.18,22.23,50400.0,16.736,16.7737,16.7209,16.7586,50400.0
2006-03-22 10:30:00,22.28,22.4,22.22,22.4,47000.0,16.7963,16.8868,16.7511,16.8868,47000.0
2006-03-22 10:35:00,22.4,22.4,22.35,22.39,41800.0,16.8868,16.8868,16.8491,16.8792,41800.0
2006-03-22 10:40:00,22.39,22.4,22.34,22.35,76000.0,16.8792,16.8868,16.8415,16.8491,76000.0
2006-03-22 10:45:00,22.36,22.38,22.3,22.34,50200.0,16.8566,16.8717,16.8114,16.8415,50200.0
2006-03-22 10:50:00,22.34,22.36,22.32,22.36,26800.0,16.8415,16.8566,16.8264,16.8566,26800.0
2006-03-22 10:55:00,22.36,22.4,22.35,22.4,10600.0,16.8566,16.8868,16.8491,16.8868,10600.0
2006-03-22 11:00:00,22.4,22.4,22.39,22.4,12800.0,16.8868,16.8868,16.8792,16.8868,12800.0
2006-03-22 11:05:00,22.4,22.43,22.39,22.39,57800.0,16.8868,16.9094,16.8792,16.8792,57800.0
2006-03-22 11:10:00,22.39,22.39,22.36,22.37,149400.0,16.8792,16.8792,16.8566,16.8641,149400.0
2006-03-22 11:15:00,22.37,22.37,22.32,22.35,513400.0,16.8641,16.8641,16.8264,16.8491,513400.0
2006-03-22 11:20:00,22.35,22.39,22.35,22.39,42800.0,16.8491,16.8792,16.8491,16.8792,42800.0
2006-03-22 11:25:00,22.39,22.42,22.38,22.42,22200.0,16.8792,16.9018,16.8717,16.9018,22200.0
2006-03-22 11:30:00,22.42,22.42,22.4,22.4,16800.0,16.9018,16.9018,16.8868,16.8868,16800.0
2006-03-22 11:35:00,22.4,22.43,22.39,22.42,18000.0,16.8868,16.9094,16.8792,16.9018,18000.0
2006-03-22 11:40:00,22.42,22.43,22.41,22.41,168600.0,16.9018,16.9094,16.8943,16.8943,168600.0
2006-03-22 11:45:00,22.41,22.41,22.4,22.4,9400.0,16.8943,16.8943,16.8868,16.8868,9400.0
2006-03-22 11:50:00,22.4,22.41,22.4,22.41,23400.0,16.8868,16.8943,16.8868,16.8943,23400.0
2006-03-22 11:55:00,22.4,22.4,22.39,22.4,27400.0,16.8868,16.8868,16.8792,16.8868,27400.0
2006-03-22 12:00:00,22.4,22.43,22.4,22.42,21000.0,16.8868,16.9094,16.8868,16.9018,21000.0
2006-03-22 12:05:00,22.43,22.43,22.41,22.41,954400.0,16.9094,16.9094,16.8943,16.8943,954400.0
2006-03-22 12:10:00,22.41,22.41,22.4,22.41,45200.0,16.8943,16.8943,16.8868,16.8943,45200.0
2006-03-22 12:15:00,22.41,22.43,22.41,22.43,16800.0,16.8943,16.9094,16.8943,16.9094,16800.0
2006-03-22 12:20:00,22.43,22.44,22.43,22.44,16400.0,16.9094,16.9169,16.9094,16.9169,16400.0
2006-03-22 12:25:00,22.46,22.46,22.43,22.43,6800.0,16.932,16.932,16.9094,16.9094,6800.0
2006-03-22 12:30:00,22.44,22.44,22.43,22.44,18000.0,16.9169,16.9169,16.9094,16.9169,18000.0
2006-03-22 12:35:00,22.45,22.48,22.45,22.47,20400.0,16.9245,16.9471,16.9245,16.9395,20400.0
2006-03-22 12:40:00,22.47,22.47,22.46,22.46,3600.0,16.9395,16.9395,16.932,16.932,3600.0
2006-03-22 12:45:00,22.46,22.46,22.43,22.45,9600.0,16.932,16.932,16.9094,16.9245,9600.0
2006-03-22 12:50:00,22.45,22.48,22.45,22.48,10400.0,16.9245,16.9471,16.9245,16.9471,10400.0
2006-03-22 12:55:00,22.48,22.49,22.46,22.49,54400.0,16.9471,16.9546,16.932,16.9546,54400.0
2006-03-22 13:00:00,22.49,22.5,22.49,22.5,53000.0,16.9546,16.9621,16.9546,16.9621,53000.0
2006-03-22 13:05:00,22.5,22.52,22.49,22.51,28600.0,16.9621,16.9772,16.9546,16.9697,28600.0
2006-03-22 13:10:00,22.51,22.52,22.5,22.51,5800.0,16.9697,16.9772,16.9621,16.9697,5800.0
2006-03-22 13:15:00,22.51,22.55,22.51,22.53,21200.0,16.9697,16.9998,16.9697,16.9848,21200.0
2006-03-22 13:20:00,22.53,22.53,22.52,22.53,15800.0,16.9848,16.9848,16.9772,16.9848,15800.0
2006-03-22 13:25:00,22.53,22.53,22.47,22.47,36800.0,16.9848,16.9848,16.9395,16.9395,36800.0
2006-03-22 13:30:00,22.47,22.51,22.45,22.51,28600.0,16.9395,16.9697,16.9245,16.9697,28600.0
2006-03-22 13:35:00,22.51,22.55,22.5,22.55,8800.0,16.9697,16.9998,16.9621,16.9998,8800.0
2006-03-22 13:40:00,22.55,22.64,22.55,22.6,21000.0,16.9998,17.0677,16.9998,17.0375,21000.0
2006-03-22 13:45:00,22.59,22.65,22.58,22.65,49600.0,17.03,17.0752,17.0225,17.0752,49600.0
2006-03-22 13:50:00,22.65,22.65,22.61,22.63,28800.0,17.0752,17.0752,17.0451,17.0601,28800.0
2006-03-22 13:55:00,22.63,22.64,22.6,22.61,11400.0,17.0601,17.0677,17.0375,17.0451,11400.0
2006-03-22 14:00:00,22.6,22.61,22.56,22.61,25000.0,17.0375,17.0451,17.0074,17.0451,25000.0
2006-03-22 14:05:00,22.61,22.63,22.56,22.56,12000.0,17.0451,17.0601,17.0074,17.0074,12000.0
2006-03-22 14:10:00,22.56,22.59,22.55,22.59,12400.0,17.0074,17.03,16.9998,17.03,12400.0
2006-03-22 14:15:00,22.59,22.59,22.57,22.58,3000.0,17.03,17.03,17.0149,17.0225,3000.0
2006-03-22 14:20:00,22.57,22.6,22.57,22.6,18200.0,17.0149,17.0375,17.0149,17.0375,18200.0
2006-03-22 14:25:00,22.59,22.61,22.59,22.6,34800.0,17.03,17.0451,17.03,17.0375,34800.0
2006-03-22 14:30:00,22.6,22.6,22.53,22.53,11400.0,17.0375,17.0375,16.9848,16.9848,11400.0
2006-03-22 14:35:00,22.53,22.55,22.52,22.55,19800.0,16.9848,16.9998,16.9772,16.9998,19800.0
2006-03-22 14:40:00,22.56,22.56,22.55,22.56,21000.0,17.0074,17.0074,16.9998,17.0074,21000.0
2006-03-22 14:45:00,22.57,22.57,22.55,22.57,16200.0,17.0149,17.0149,16.9998,17.0149,16200.0
2006-03-22 14:50:00,22.56,22.61,22.56,22.61,19600.0,17.0074,17.0451,17.0074,17.0451,19600.0
2006-03-22 14:55:00,22.61,22.61,22.57,22.57,17600.0,17.0451,17.0451,17.0149,17.0149,17600.0
2006-03-22 15:00:00,22.59,22.59,22.57,22.58,19200.0,17.03,17.03,17.0149,17.0225,19200.0
2006-03-22 15:05:00,22.58,22.6,22.58,22.59,101400.0,17.0225,17.0375,17.0225,17.03,101400.0
2006-03-22 15:10:00,22.59,22.59,22.59,22.59,17400.0,17.03,17.03,17.03,17.03,17400.0
2006-03-22 15:15:00,22.59,22.59,22.5,22.52,42800.0,17.03,17.03,16.9621,16.9772,42800.0
2006-03-22 15:20:00,22.51,22.52,22.5,22.5,24000.0,16.9697,16.9772,16.9621,16.9621,24000.0
2006-03-22 15:25:00,22.5,22.5,22.5,22.5,32800.0,16.9621,16.9621,16.9621,16.9621,32800.0
2006-03-22 15:30:00,22.5,22.58,22.5,22.58,27200.0,16.9621,17.0225,16.9621,17.0225,27200.0
2006-03-22 15:35:00,22.58,22.58,22.56,22.58,23600.0,17.0225,17.0225,17.0074,17.0225,23600.0
2006-03-22 15:40:00,22.59,22.6,22.58,22.59,37200.0,17.03,17.0375,17.0225,17.03,37200.0
2006-03-22 15:45:00,22.59,22.59,22.51,22.55,48600.0,17.03,17.03,16.9697,16.9998,48600.0
2006-03-22 15:50:00,22.55,22.59,22.55,22.59,35800.0,16.9998,17.03,16.9998,17.03,35800.0
2006-03-22 15:55:00,22.59,22.6,22.54,22.57,25200.0,17.03,17.0375,16.9923,17.0149,25200.0
2006-03-23 09:30:00,22.5,22.5,22.45,22.46,29000.0,16.9621,16.9621,16.9245,16.932,29000.0
2006-03-23 09:35:00,22.47,22.47,22.36,22.43,32600.0,16.9395,16.9395,16.8566,16.9094,32600.0
2006-03-23 09:40:00,22.44,22.45,22.42,22.42,24200.0,16.9169,16.9245,16.9018,16.9018,24200.0
2006-03-23 09:45:00,22.41,22.41,22.35,22.35,5800.0,16.8943,16.8943,16.8491,16.8491,5800.0
2006-03-23 09:50:00,22.35,22.35,22.31,22.33,8400.0,16.8491,16.8491,16.8189,16.834,8400.0
2006-03-23 09:55:00,22.36,22.38,22.33,22.34,6200.0,16.8566,16.8717,16.834,16.8415,6200.0
2006-03-23 10:00:00,22.36,22.41,22.36,22.36,4600.0,16.8566,16.8943,16.8566,16.8566,4600.0
2006-03-23 10:05:00,22.34,22.34,22.23,22.26,43000.0,16.8415,16.8415,16.7586,16.7812,43000.0
2006-03-23 10:10:00,22.27,22.35,22.26,22.34,34800.0,16.7888,16.8491,16.7812,16.8415,34800.0
2006-03-23 10:15:00,22.34,22.47,22.34,22.45,98800.0,16.8415,16.9395,16.8415,16.9245,98800.0
2006-03-23 10:20:00,22.42,22.42,22.38,22.4,19400.0,16.9018,16.9018,16.8717,16.8868,19400.0
2006-03-23 10:25:00,22.43,22.48,22.43,22.47,51400.0,16.9094,16.9471,16.9094,16.9395,51400.0
2006-03-23 10:30:00,22.47,22.48,22.4,22.4,46000.0,16.9395,16.9471,16.8868,16.8868,46000.0
2006-03-23 10:35:00,22.38,22.4,22.36,22.36,18600.0,16.8717,16.8868,16.8566,16.8566,18600.0
2006-03-23 10:40:00,22.36,22.4,22.36,22.38,17400.0,16.8566,16.8868,16.8566,16.8717,17400.0
2006-03-23 10:45:00,22.38,22.42,22.38,22.42,12800.0,16.8717,16.9018,16.8717,16.9018,12800.0
2006-03-23 10:50:00,22.41,22.41,22.38,22.38,4600.0,16.8943,16.8943,16.8717,16.8717,4600.0
2006-03-23 10:55:00,22.39,22.42,22.38,22.42,7400.0,16.8792,16.9018,16.8717,16.9018,7400.0
2006-03-23 11:00:00,22.41,22.46,22.41,22.46,32200.0,16.8943,16.932,16.8943,16.932,32200.0
2006-03-23 11:05:00,22.46,22.5,22.46,22.5,27000.0,16.932,16.9621,16.932,16.9621,27000.0
2006-03-23 11:10:00,22.5,22.5,22.47,22.49,10800.0,16.9621,16.9621,16.9395,16.9546,10800.0
2006-03-23 11:15:00,22.5,22.55,22.5,22.55,54200.0,16.9621,16.9998,16.9621,16.9998,54200.0
2006-03-23 11:20:00,22.55,22.56,22.55,22.56,13400.0,16.9998,17.0074,16.9998,17.0074,13400.0
2006-03-23 11:25:00,22.57,22.58,22.57,22.57,26800.0,17.0149,17.0225,17.0149,17.0149,26800.0
2006-03-23 11:30:00,22.57,22.57,22.53,22.54,10600.0,17.0149,17.0149,16.9848,16.9923,10600.0
2006-03-23 11:35:00,22.55,22.58,22.55,22.57,24800.0,16.9998,17.0225,16.9998,17.0149,24800.0
2006-03-23 11:40:00,22.56,22.57,22.55,22.55,11400.0,17.0074,17.0149,16.9998,16.9998,11400.0
2006-03-23 11:45:00,22.55,22.56,22.53,22.54,23800.0,16.9998,17.0074,16.9848,16.9923,23800.0
2006-03-23 11:50:00,22.54,22.57,22.5,22.52,64200.0,16.9923,17.0149,16.9621,16.9772,64200.0
2006-03-23 11:55:00,22.5,22.52,22.49,22.49,5200.0,16.9621,16.9772,16.9546,16.9546,5200.0
2006-03-23 12:00:00,22.49,22.5,22.48,22.5,11400.0,16.9546,16.9621,16.9471,16.9621,11400.0
2006-03-23 12:05:00,22.5,22.51,22.5,22.5,5600.0,16.9621,16.9697,16.9621,16.9621,5600.0
2006-03-23 12:10:00,22.5,22.56,22.5,22.52,26000.0,16.9621,17.0074,16.9621,16.9772,26000.0
2006-03-23 12:15:00,22.52,22.52,22.47,22.51,120600.0,16.9772,16.9772,16.9395,16.9697,120600.0
2006-03-23 12:20:00,22.5,22.51,22.5,22.51,3600.0,16.9621,16.9697,16.9621,16.9697,3600.0
2006-03-23 12:25:00,22.51,22.51,22.5,22.5,61200.0,16.9697,16.9697,16.9621,16.9621,61200.0
2006-03-23 12:30:00,22.5,22.5,22.49,22.49,5000.0,16.9621,16.9621,16.9546,16.9546,5000.0
2006-03-23 12:35:00,22.48,22.5,22.48,22.5,10000.0,16.9471,16.9621,16.9471,16.9621,10000.0
2006-03-23 12:40:00,22.5,22.5,22.5,22.5,3400.0,16.9621,16.9621,16.9621,16.9621,3400.0
2006-03-23 12:45:00,22.5,22.51,22.49,22.51,36000.0,16.9621,16.9697,16.9546,16.9697,36000.0
2006-03-23 12:50:00,22.51,22.52,22.5,22.5,6600.0,16.9697,16.9772,16.9621,16.9621,6600.0
2006-03-23 12:55:00,22.5,22.52,22.49,22.51,27000.0,16.9621,16.9772,16.9546,16.9697,27000.0
2006-03-23 13:00:00,22.52,22.52,22.5,22.52,19000.0,16.9772,16.9772,16.9621,16.9772,19000.0
2006-03-23 13:05:00,22.52,22.52,22.5,22.52,28800.0,16.9772,16.9772,16.9621,16.9772,28800.0
2006-03-23 13:10:00,22.5,22.53,22.5,22.53,29200.0,16.9621,16.9848,16.9621,16.9848,29200.0
2006-03-23 13:15:00,22.52,22.54,22.5,22.54,8200.0,16.9772,16.9923,16.9621,16.9923,8200.0
2006-03-23 13:20:00,22.54,22.57,22.54,22.56,45400.0,16.9923,17.0149,16.9923,17.0074,45400.0
2006-03-23 13:25:00,22.57,22.6,22.56,22.6,6800.0,17.0149,17.0375,17.0074,17.0375,6800.0
2006-03-23 13:30:00,22.59,22.59,22.56,22.59,5400.0,17.03,17.03,17.0074,17.03,5400.0
2006-03-23 13:35:00,22.58,22.59,22.54,22.55,10000.0,17.0225,17.03,16.9923,16.9998,10000.0
2006-03-23 13:40:00,22.55,22.57,22.53,22.55,14000.0,16.9998,17.0149,16.9848,16.9998,14000.0
2006-03-23 13:45:00,22.56,22.57,22.55,22.56,6600.0,17.0074,17.0149,16.9998,17.0074,6600.0
2006-03-23 13:50:00,22.56,22.57,22.55,22.57,9400.0,17.0074,17.0149,16.9998,17.0149,9400.0
2006-03-23 13:55:00,22.57,22.61,22.57,22.61,13400.0,17.0149,17.0451,17.0149,17.0451,13400.0
2006-03-23 14:00:00,22.61,22.63,22.59,22.6,8600.0,17.0451,17.0601,17.03,17.0375,8600.0
2006-03-23 14:05:00,22.6,22.6,22.58,22.58,11200.0,17.0375,17.0375,17.0225,17.0225,11200.0
2006-03-23 14:10:00,22.59,22.59,22.58,22.59,11800.0,17.03,17.03,17.0225,17.03,11800.0
2006-03-23 14:15:00,22.59,22.61,22.59,22.6,11600.0,17.03,17.0451,17.03,17.0375,11600.0
2006-03-23 14:20:00,22.6,22.6,22.58,22.6,12400.0,17.0375,17.0375,17.0225,17.0375,12400.0
2006-03-23 14:25:00,22.6,22.6,22.57,22.58,10600.0,17.0375,17.0375,17.0149,17.0225,10600.0
2006-03-23 14:30:00,22.59,22.59,22.57,22.57,18600.0,17.03,17.03,17.0149,17.0149,18600.0
2006-03-23 14:35:00,22.58,22.58,22.57,22.57,27600.0,17.0225,17.0225,17.0149,17.0149,27600.0
2006-03-23 14:40:00,22.58,22.59,22.57,22.57,20200.0,17.0225,17.03,17.0149,17.0149,20200.0
2006-03-23 14:45:00,22.58,22.58,22.57,22.58,20800.0,17.0225,17.0225,17.0149,17.0225,20800.0
2006-03-23 14:50:00,22.58,22.58,22.53,22.57,44600.0,17.0225,17.0225,16.9848,17.0149,44600.0
2006-03-23 14:55:00,22.57,22.58,22.56,22.56,17200.0,17.0149,17.0225,17.0074,17.0074,17200.0
2006-03-23 15:00:00,22.56,22.57,22.53,22.55,20000.0,17.0074,17.0149,16.9848,16.9998,20000.0
2006-03-23 15:05:00,22.54,22.56,22.53,22.55,13000.0,16.9923,17.0074,16.9848,16.9998,13000.0
2006-03-23 15:10:00,22.55,22.56,22.53,22.56,19000.0,16.9998,17.0074,16.9848,17.0074,19000.0
2006-03-23 15:15:00,22.56,22.57,22.55,22.57,6400.0,17.0074,17.0149,16.9998,17.0149,6400.0
2006-03-23 15:20:00,22.57,22.63,22.57,22.57,25000.0,17.0149,17.0601,17.0149,17.0149,25000.0
2006-03-23 15:25:00,22.57,22.57,22.55,22.57,54400.0,17.0149,17.0149,16.9998,17.0149,54400.0
2006-03-23 15:30:00,22.59,22.59,22.56,22.56,12000.0,17.03,17.03,17.0074,17.0074,12000.0
2006-03-23 15:35:00,22.57,22.57,22.54,22.55,22800.0,17.0149,17.0149,16.9923,16.9998,22800.0
2006-03-23 15:40:00,22.55,22.62,22.55,22.6,14800.0,16.9998,17.0526,16.9998,17.0375,14800.0
2006-03-23 15:45:00,22.59,22.62,22.58,22.62,46600.0,17.03,17.0526,17.0225,17.0526,46600.0
2006-03-23 15:50:00,22.62,22.63,22.6,22.61,24600.0,17.0526,17.0601,17.0375,17.0451,24600.0
2006-03-23 15:55:00,22.61,22.61,22.56,22.59,48000.0,17.0451,17.0451,17.0074,17.03,48000.0
2006-03-24 09:30:00,22.55,22.64,22.55,22.64,5400.0,16.9998,17.0677,16.9998,17.0677,5400.0
2006-03-24 09:35:00,22.65,22.67,22.64,22.65,16000.0,17.0752,17.0903,17.0677,17.0752,16000.0
2006-03-24 09:40:00,22.65,22.75,22.65,22.73,39800.0,17.0752,17.1506,17.0752,17.1355,39800.0
2006-03-24 09:45:00,22.72,22.72,22.68,22.7,39600.0,17.128,17.128,17.0978,17.1129,39600.0
2006-03-24 09:50:00,22.7,22.75,22.7,22.74,73400.0,17.1129,17.1506,17.1129,17.1431,73400.0
2006-03-24 09:55:00,22.73,22.73,22.68,22.71,34800.0,17.1355,17.1355,17.0978,17.1205,34800.0
2006-03-24 10:00:00,22.71,22.75,22.7,22.75,30800.0,17.1205,17.1506,17.1129,17.1506,30800.0
2006-03-24 10:05:00,22.76,22.78,22.7,22.7,34400.0,17.1582,17.1732,17.1129,17.1129,34400.0
2006-03-24 10:10:00,22.7,22.73,22.69,22.72,83200.0,17.1129,17.1355,17.1054,17.128,83200.0
2006-03-24 10:15:00,22.72,22.73,22.69,22.69,111400.0,17.128,17.1355,17.1054,17.1054,111400.0
2006-03-24 10:20:00,22.7,22.72,22.67,22.72,153000.0,17.1129,17.128,17.0903,17.128,153000.0
2006-03-24 10:25:00,22.72,22.72,22.68,22.7,33400.0,17.128,17.128,17.0978,17.1129,33400.0
2006-03-24 10:30:00,22.7,22.71,22.68,22.7,48800.0,17.1129,17.1205,17.0978,17.1129,48800.0
2006-03-24 10:35:00,22.7,22.7,22.7,22.7,88000.0,17.1129,17.1129,17.1129,17.1129,88000.0
2006-03-24 10:40:00,22.7,22.7,22.69,22.69,64000.0,17.1129,17.1129,17.1054,17.1054,64000.0
2006-03-24 10:45:00,22.68,22.69,22.64,22.64,18000.0,17.0978,17.1054,17.0677,17.0677,18000.0
2006-03-24 10:50:00,22.64,22.64,22.58,22.59,34200.0,17.0677,17.0677,17.0225,17.03,34200.0
2006-03-24 10:55:00,22.58,22.59,22.55,22.57,25800.0,17.0225,17.03,16.9998,17.0149,25800.0
2006-03-24 11:00:00,22.56,22.58,22.55,22.56,24200.0,17.0074,17.0225,16.9998,17.0074,24200.0
2006-03-24 11:05:00,22.59,22.59,22.57,22.57,49000.0,17.03,17.03,17.0149,17.0149,49000.0
2006-03-24 11:10:00,22.56,22.58,22.56,22.57,15000.0,17.0074,17.0225,17.0074,17.0149,15000.0
2006-03-24 11:15:00,22.56,22.58,22.56,22.58,46000.0,17.0074,17.0225,17.0074,17.0225,46000.0
2006-03-24 11:20:00,22.6,22.64,22.59,22.64,19800.0,17.0375,17.0677,17.03,17.0677,19800.0
2006-03-24 11:25:00,22.65,22.65,22.63,22.63,15600.0,17.0752,17.0752,17.0601,17.0601,15600.0
2006-03-24 11:30:00,22.63,22.64,22.61,22.61,16600.0,17.0601,17.0677,17.0451,17.0451,16600.0
2006-03-24 11:35:00,22.63,22.66,22.63,22.64,16800.0,17.0601,17.0828,17.0601,17.0677,16800.0
2006-03-24 11:40:00,22.64,22.66,22.64,22.65,22200.0,17.0677,17.0828,17.0677,17.0752,22200.0
2006-03-24 11:45:00,22.66,22.66,22.62,22.65,107000.0,17.0828,17.0828,17.0526,17.0752,107000.0
2006-03-24 11:50:00,22.63,22.65,22.6,22.62,34600.0,17.0601,17.0752,17.0375,17.0526,34600.0
2006-03-24 11:55:00,22.62,22.64,22.61,22.63,51200.0,17.0526,17.0677,17.0451,17.0601,51200.0
2006-03-24 12:00:00,22.61,22.65,22.61,22.63,20000.0,17.0451,17.0752,17.0451,17.0601,20000.0
2006-03-24 12:05:00,22.62,22.64,22.61,22.63,34800.0,17.0526,17.0677,17.0451,17.0601,34800.0
2006-03-24 12:10:00,22.63,22.63,22.6,22.6,15000.0,17.0601,17.0601,17.0375,17.0375,15000.0
2006-03-24 12:15:00,22.61,22.61,22.59,22.59,38800.0,17.0451,17.0451,17.03,17.03,38800.0
2006-03-24 12:20:00,22.59,22.61,22.59,22.6,18600.0,17.03,17.0451,17.03,17.0375,18600.0
2006-03-24 12:25:00,22.6,22.6,22.59,22.6,13600.0,17.0375,17.0375,17.03,17.0375,13600.0
2006-03-24 12:30:00,22.59,22.6,22.58,22.59,19200.0,17.03,17.0375,17.0225,17.03,19200.0
2006-03-24 12:35:00,22.61,22.62,22.6,22.6,151800.0,17.0451,17.0526,17.0375,17.0375,151800.0
2006-03-24 12:40:00,22.6,22.61,22.59,22.59,30800.0,17.0375,17.0451,17.03,17.03,30800.0
2006-03-24 12:45:00,22.59,22.62,22.59,22.61,51600.0,17.03,17.0526,17.03,17.0451,51600.0
2006-03-24 12:50:00,22.61,22.62,22.6,22.61,94000.0,17.0451,17.0526,17.0375,17.0451,94000.0
2006-03-24 12:55:00,22.65,22.66,22.64,22.66,15000.0,17.0752,17.0828,17.0677,17.0828,15000.0
2006-03-24 13:00:00,22.64,22.65,22.64,22.65,16400.0,17.0677,17.0752,17.0677,17.0752,16400.0
2006-03-24 13:05:00,22.65,22.65,22.63,22.63,11200.0,17.0752,17.0752,17.0601,17.0601,11200.0
2006-03-24 13:10:00,22.62,22.63,22.59,22.6,20400.0,17.0526,17.0601,17.03,17.0375,20400.0
2006-03-24 13:15:00,22.6,22.62,22.6,22.62,12200.0,17.0375,17.0526,17.0375,17.0526,12200.0
2006-03-24 13:20:00,22.61,22.62,22.61,22.62,33400.0,17.0451,17.0526,17.0451,17.0526,33400.0
2006-03-24 13:25:00,22.61,22.61,22.6,22.61,19600.0,17.0451,17.0451,17.0375,17.0451,19600.0
2006-03-24 13:30:00,22.6,22.61,22.6,22.61,23600.0,17.0375,17.0451,17.0375,17.0451,23600.0
2006-03-24 13:35:00,22.61,22.64,22.6,22.63,21600.0,17.0451,17.0677,17.0375,17.0601,21600.0
2006-03-24 13:40:00,22.63,22.63,22.61,22.62,15800.0,17.0601,17.0601,17.0451,17.0526,15800.0
2006-03-24 13:45:00,22.62,22.65,22.62,22.63,94800.0,17.0526,17.0752,17.0526,17.0601,94800.0
2006-03-24 13:50:00,22.64,22.66,22.63,22.66,22600.0,17.0677,17.0828,17.0601,17.0828,22600.0
2006-03-24 13:55:00,22.66,22.66,22.65,22.66,17600.0,17.0828,17.0828,17.0752,17.0828,17600.0
2006-03-24 14:00:00,22.66,22.66,22.65,22.65,4200.0,17.0828,17.0828,17.0752,17.0752,4200.0
2006-03-24 14:05:00,22.64,22.65,22.63,22.63,4000.0,17.0677,17.0752,17.0601,17.0601,4000.0
2006-03-24 14:10:00,22.63,22.65,22.61,22.65,30200.0,17.0601,17.0752,17.0451,17.0752,30200.0
2006-03-24 14:15:00,22.66,22.66,22.64,22.64,14200.0,17.0828,17.0828,17.0677,17.0677,14200.0
2006-03-24 14:20:00,22.64,22.64,22.64,22.64,29200.0,17.0677,17.0677,17.0677,17.0677,29200.0
2006-03-24 14:25:00,22.64,22.65,22.64,22.65,18400.0,17.0677,17.0752,17.0677,17.0752,18400.0
2006-03-24 14:30:00,22.65,22.65,22.63,22.65,13200.0,17.0752,17.0752,17.0601,17.0752,13200.0
2006-03-24 14:35:00,22.65,22.65,22.63,22.63,8600.0,17.0752,17.0752,17.0601,17.0601,8600.0
2006-03-24 14:40:00,22.63,22.64,22.6,22.64,19400.0,17.0601,17.0677,17.0375,17.0677,19400.0
2006-03-24 14:45:00,22.64,22.64,22.63,22.63,10400.0,17.0677,17.0677,17.0601,17.0601,10400.0
2006-03-24 14:50:00,22.63,22.64,22.62,22.64,16800.0,17.0601,17.0677,17.0526,17.0677,16800.0
2006-03-24 14:55:00,22.64,22.64,22.63,22.64,11800.0,17.0677,17.0677,17.0601,17.0677,11800.0
2006-03-24 15:00:00,22.63,22.63,22.6,22.62,18800.0,17.0601,17.0601,17.0375,17.0526,18800.0
2006-03-24 15:05:00,22.62,22.65,22.61,22.64,21400.0,17.0526,17.0752,17.0451,17.0677,21400.0
2006-03-24 15:10:00,22.64,22.65,22.61,22.64,10600.0,17.0677,17.0752,17.0451,17.0677,10600.0
2006-03-24 15:15:00,22.64,22.65,22.64,22.64,27200.0,17.0677,17.0752,17.0677,17.0677,27200.0
2006-03-24 15:20:00,22.64,22.66,22.63,22.66,148600.0,17.0677,17.0828,17.0601,17.0828,148600.0
2006-03-24 15:25:00,22.66,22.67,22.66,22.66,9400.0,17.0828,17.0903,17.0828,17.0828,9400.0
2006-03-24 15:30:00,22.66,22.68,22.65,22.68,21600.0,17.0828,17.0978,17.0752,17.0978,21600.0
2006-03-24 15:35:00,22.68,22.68,22.67,22.68,27800.0,17.0978,17.0978,17.0903,17.0978,27800.0
2006-03-24 15:40:00,22.68,22.68,22.68,22.68,26600.0,17.0978,17.0978,17.0978,17.0978,26600.0
2006-03-24 15:45:00,22.68,22.71,22.68,22.71,45000.0,17.0978,17.1205,17.0978,17.1205,45000.0
2006-03-24 15:50:00,22.71,22.74,22.7,22.74,38600.0,17.1205,17.1431,17.1129,17.1431,38600.0
2006-03-24 15:55:00,22.74,22.74,22.73,22.74,51000.0,17.1431,17.1431,17.1355,17.1431,51000.0
2006-03-27 09:30:00,22.65,22.75,22.63,22.7,17800.0,17.0752,17.1506,17.0601,17.1129,17800.0
2006-03-27 09:35:00,22.68,22.68,22.63,22.64,8400.0,17.0978,17.0978,17.0601,17.0677,8400.0
2006-03-27 09:40:00,22.64,22.71,22.64,22.68,18800.0,17.0677,17.1205,17.0677,17.0978,18800.0
2006-03-27 09:45:00,22.67,22.68,22.67,22.68,6800.0,17.0903,17.0978,17.0903,17.0978,6800.0
2006-03-27 09:50:00,22.68,22.71,22.68,22.71,10400.0,17.0978,17.1205,17.0978,17.1205,10400.0
2006-03-27 09:55:00,22.7,22.7,22.61,22.64,7600.0,17.1129,17.1129,17.0451,17.0677,7600.0
2006-03-27 10:00:00,22.64,22.66,22.61,22.66,15000.0,17.0677,17.0828,17.0451,17.0828,15000.0
2006-03-27 10:05:00,22.65,22.69,22.65,22.69,10600.0,17.0752,17.1054,17.0752,17.1054,10600.0
2006-03-27 10:10:00,22.67,22.67,22.63,22.67,11000.0,17.0903,17.0903,17.0601,17.0903,11000.0
2006-03-27 10:15:00,22.67,22.7,22.67,22.68,7400.0,17.0903,17.1129,17.0903,17.0978,7400.0
2006-03-27 10:20:00,22.68,22.69,22.68,22.68,9800.0,17.0978,17.1054,17.0978,17.0978,9800.0
2006-03-27 10:25:00,22.68,22.7,22.68,22.69,10000.0,17.0978,17.1129,17.0978,17.1054,10000.0
2006-03-27 10:30:00,22.69,22.7,22.68,22.69,15600.0,17.1054,17.1129,17.0978,17.1054,15600.0
2006-03-27 10:35:00,22.67,22.69,22.67,22.68,12800.0,17.0903,17.1054,17.0903,17.0978,12800.0
2006-03-27 10:40:00,22.68,22.68,22.68,22.68,4000.0,17.0978,17.0978,17.0978,17.0978,4000.0
2006-03-27 10:45:00,22.68,22.68,22.65,22.65,27600.0,17.0978,17.0978,17.0752,17.0752,27600.0
2006-03-27 10:50:00,22.66,22.66,22.62,22.63,48800.0,17.0828,17.0828,17.0526,17.0601,48800.0
2006-03-27 10:55:00,22.64,22.66,22.64,22.65,12000.0,17.0677,17.0828,17.0677,17.0752,12000.0
2006-03-27 11:00:00,22.65,22.66,22.64,22.64,2200.0,17.0752,17.0828,17.0677,17.0677,2200.0
2006-03-27 11:05:00,22.63,22.63,22.56,22.56,7400.0,17.0601,17.0601,17.0074,17.0074,7400.0
2006-03-27 11:10:00,22.56,22.57,22.53,22.55,10800.0,17.0074,17.0149,16.9848,16.9998,10800.0
2006-03-27 11:15:00,22.55,22.55,22.54,22.55,8000.0,16.9998,16.9998,16.9923,16.9998,8000.0
2006-03-27 11:20:00,22.55,22.55,22.53,22.55,13400.0,16.9998,16.9998,16.9848,16.9998,13400.0
2006-03-27 11:25:00,22.54,22.55,22.54,22.55,800.0,16.9923,16.9998,16.9923,16.9998,800.0
2006-03-27 11:30:00,22.54,22.58,22.54,22.58,4600.0,16.9923,17.0225,16.9923,17.0225,4600.0
2006-03-27 11:35:00,22.58,22.59,22.57,22.57,3800.0,17.0225,17.03,17.0149,17.0149,3800.0
2006-03-27 11:40:00,22.56,22.57,22.56,22.57,8000.0,17.0074,17.0149,17.0074,17.0149,8000.0
2006-03-27 11:45:00,22.57,22.57,22.57,22.57,1200.0,17.0149,17.0149,17.0149,17.0149,1200.0
2006-03-27 11:50:00,22.57,22.58,22.57,22.58,6000.0,17.0149,17.0225,17.0149,17.0225,6000.0
2006-03-27 11:55:00,22.57,22.62,22.57,22.62,7800.0,17.0149,17.0526,17.0149,17.0526,7800.0
2006-03-27 12:00:00,22.6,22.7,22.59,22.68,63000.0,17.0375,17.1129,17.03,17.0978,63000.0
2006-03-27 12:05:00,22.67,22.67,22.65,22.65,1800.0,17.0903,17.0903,17.0752,17.0752,1800.0
2006-03-27 12:10:00,22.63,22.63,22.62,22.62,1000.0,17.0601,17.0601,17.0526,17.0526,1000.0
2006-03-27 12:15:00,22.61,22.61,22.6,22.61,3200.0,17.0451,17.0451,17.0375,17.0451,3200.0
2006-03-27 12:20:00,22.61,22.61,22.6,22.6,3800.0,17.0451,17.0451,17.0375,17.0375,3800.0
2006-03-27 12:25:00,22.58,22.6,22.58,22.59,15600.0,17.0225,17.0375,17.0225,17.03,15600.0
2006-03-27 12:30:00,22.6,22.64,22.6,22.62,3400.0,17.0375,17.0677,17.0375,17.0526,3400.0
2006-03-27 12:35:00,22.62,22.66,22.62,22.64,9400.0,17.0526,17.0828,17.0526,17.0677,9400.0
2006-03-27 12:40:00,22.66,22.67,22.65,22.65,3400.0,17.0828,17.0903,17.0752,17.0752,3400.0
2006-03-27 12:45:00,22.64,22.64,22.63,22.64,3800.0,17.0677,17.0677,17.0601,17.0677,3800.0
2006-03-27 12:50:00,22.64,22.64,22.62,22.63,4000.0,17.0677,17.0677,17.0526,17.0601,4000.0
2006-03-27 12:55:00,22.61,22.68,22.61,22.68,21000.0,17.0451,17.0978,17.0451,17.0978,21000.0
2006-03-27 13:00:00,22.66,22.68,22.66,22.68,15200.0,17.0828,17.0978,17.0828,17.0978,15200.0
2006-03-27 13:05:00,22.67,22.68,22.67,22.67,11000.0,17.0903,17.0978,17.0903,17.0903,11000.0
2006-03-27 13:10:00,22.67,22.67,22.67,22.67,3000.0,17.0903,17.0903,17.0903,17.0903,3000.0
2006-03-27 13:15:00,22.67,22.67,22.63,22.63,3600.0,17.0903,17.0903,17.0601,17.0601,3600.0
2006-03-27 13:20:00,22.65,22.66,22.65,22.65,22000.0,17.0752,17.0828,17.0752,17.0752,22000.0
2006-03-27 13:25:00,22.64,22.65,22.64,22.65,5400.0,17.0677,17.0752,17.0677,17.0752,5400.0
2006-03-27 13:30:00,22.65,22.65,22.64,22.64,3400.0,17.0752,17.0752,17.0677,17.0677,3400.0
2006-03-27 13:35:00,22.64,22.65,22.62,22.65,59000.0,17.0677,17.0752,17.0526,17.0752,59000.0
2006-03-27 13:40:00,22.65,22.66,22.64,22.65,17200.0,17.0752,17.0828,17.0677,17.0752,17200.0
2006-03-27 13:45:00,22.65,22.65,22.64,22.64,14200.0,17.0752,17.0752,17.0677,17.0677,14200.0
2006-03-27 13:50:00,22.64,22.64,22.63,22.63,15200.0,17.0677,17.0677,17.0601,17.0601,15200.0
2006-03-27 13:55:00,22.63,22.63,22.6,22.61,9800.0,17.0601,17.0601,17.0375,17.0451,9800.0
2006-03-27 14:00:00,22.61,22.62,22.61,22.61,8400.0,17.0451,17.0526,17.0451,17.0451,8400.0
2006-03-27 14:05:00,22.61,22.62,22.61,22.61,10000.0,17.0451,17.0526,17.0451,17.0451,10000.0
2006-03-27 14:10:00,22.61,22.61,22.6,22.6,58000.0,17.0451,17.0451,17.0375,17.0375,58000.0
2006-03-27 14:15:00,22.58,22.61,22.58,22.6,24200.0,17.0225,17.0451,17.0225,17.0375,24200.0
2006-03-27 14:20:00,22.61,22.61,22.59,22.59,21400.0,17.0451,17.0451,17.03,17.03,21400.0
2006-03-27 14:25:00,22.6,22.62,22.59,22.59,7800.0,17.0375,17.0526,17.03,17.03,7800.0
2006-03-27 14:30:00,22.6,22.61,22.6,22.61,6000.0,17.0375,17.0451,17.0375,17.0451,6000.0
2006-03-27 14:35:00,22.6,22.6,22.59,22.59,25800.0,17.0375,17.0375,17.03,17.03,25800.0
2006-03-27 14:40:00,22.59,22.59,22.58,22.58,4400.0,17.03,17.03,17.0225,17.0225,4400.0
2006-03-27 14:45:00,22.57,22.58,22.56,22.57,12400.0,17.0149,17.0225,17.0074,17.0149,12400.0
2006-03-27 14:50:00,22.58,22.6,22.58,22.59,27200.0,17.0225,17.0375,17.0225,17.03,27200.0
2006-03-27 14:55:00,22.59,22.62,22.59,22.6,5400.0,17.03,17.0526,17.03,17.0375,5400.0
2006-03-27 15:00:00,22.6,22.62,22.6,22.62,8200.0,17.0375,17.0526,17.0375,17.0526,8200.0
2006-03-27 15:05:00,22.61,22.62,22.61,22.62,5600.0,17.0451,17.0526,17.0451,17.0526,5600.0
2006-03-27 15:10:00,22.62,22.63,22.61,22.61,28200.0,17.0526,17.0601,17.0451,17.0451,28200.0
2006-03-27 15:15:00,22.61,22.61,22.61,22.61,2400.0,17.0451,17.0451,17.0451,17.0451,2400.0
2006-03-27 15:20:00,22.61,22.61,22.61,22.61,5400.0,17.0451,17.0451,17.0451,17.0451,5400.0
2006-03-27 15:25:00,22.61,22.61,22.6,22.6,15400.0,17.0451,17.0451,17.0375,17.0375,15400.0
2006-03-27 15:30:00,22.61,22.63,22.61,22.61,8800.0,17.0451,17.0601,17.0451,17.0451,8800.0
2006-03-27 15:35:00,22.6,22.61,22.6,22.61,36600.0,17.0375,17.0451,17.0375,17.0451,36600.0
2006-03-27 15:40:00,22.62,22.64,22.61,22.63,42400.0,17.0526,17.0677,17.0451,17.0601,42400.0
2006-03-27 15:45:00,22.62,22.63,22.59,22.59,29400.0,17.0526,17.0601,17.03,17.03,29400.0
2006-03-27 15:50:00,22.6,22.6,22.57,22.58,7200.0,17.0375,17.0375,17.0149,17.0225,7200.0
2006-03-27 15:55:00,22.6,22.64,22.6,22.63,21600.0,17.0375,17.0677,17.0375,17.0601,21600.0
2006-03-28 09:30:00,22.65,22.65,22.62,22.65,13000.0,17.0752,17.0752,17.0526,17.0752,13000.0
2006-03-28 09:35:00,22.63,22.63,22.41,22.41,8000.0,17.0601,17.0601,16.8943,16.8943,8000.0
2006-03-28 09:40:00,22.43,22.5,22.43,22.5,33000.0,16.9094,16.9621,16.9094,16.9621,33000.0
2006-03-28 09:45:00,22.5,22.54,22.49,22.54,28600.0,16.9621,16.9923,16.9546,16.9923,28600.0
2006-03-28 09:50:00,22.54,22.55,22.53,22.55,5800.0,16.9923,16.9998,16.9848,16.9998,5800.0
2006-03-28 09:55:00,22.54,22.54,22.52,22.53,14000.0,16.9923,16.9923,16.9772,16.9848,14000.0
2006-03-28 10:00:00,22.53,22.53,22.44,22.46,9000.0,16.9848,16.9848,16.9169,16.932,9000.0
2006-03-28 10:05:00,22.45,22.47,22.45,22.46,8200.0,16.9245,16.9395,16.9245,16.932,8200.0
2006-03-28 10:10:00,22.46,22.48,22.43,22.48,20800.0,16.932,16.9471,16.9094,16.9471,20800.0
2006-03-28 10:15:00,22.49,22.57,22.49,22.55,24200.0,16.9546,17.0149,16.9546,16.9998,24200.0
2006-03-28 10:20:00,22.54,22.57,22.54,22.57,37800.0,16.9923,17.0149,16.9923,17.0149,37800.0
2006-03-28 10:25:00,22.56,22.57,22.56,22.56,8800.0,17.0074,17.0149,17.0074,17.0074,8800.0
2006-03-28 10:30:00,22.56,22.58,22.55,22.58,8800.0,17.0074,17.0225,16.9998,17.0225,8800.0
2006-03-28 10:35:00,22.58,22.59,22.58,22.59,6800.0,17.0225,17.03,17.0225,17.03,6800.0
2006-03-28 10:40:00,22.59,22.59,22.58,22.58,14400.0,17.03,17.03,17.0225,17.0225,14400.0
2006-03-28 10:45:00,22.58,22.59,22.54,22.55,24200.0,17.0225,17.03,16.9923,16.9998,24200.0
2006-03-28 10:50:00,22.54,22.56,22.53,22.53,11800.0,16.9923,17.0074,16.9848,16.9848,11800.0
2006-03-28 10:55:00,22.56,22.56,22.53,22.53,4800.0,17.0074,17.0074,16.9848,16.9848,4800.0
2006-03-28 11:00:00,22.53,22.55,22.53,22.55,19600.0,16.9848,16.9998,16.9848,16.9998,19600.0
2006-03-28 11:05:00,22.55,22.55,22.52,22.54,13400.0,16.9998,16.9998,16.9772,16.9923,13400.0
2006-03-28 11:10:00,22.55,22.55,22.53,22.53,2800.0,16.9998,16.9998,16.9848,16.9848,2800.0
2006-03-28 11:15:00,22.55,22.55,22.54,22.54,5600.0,16.9998,16.9998,16.9923,16.9923,5600.0
2006-03-28 11:20:00,22.54,22.54,22.54,22.54,3600.0,16.9923,16.9923,16.9923,16.9923,3600.0
2006-03-28 11:25:00,22.54,22.54,22.53,22.53,7800.0,16.9923,16.9923,16.9848,16.9848,7800.0
2006-03-28 11:30:00,22.56,22.58,22.56,22.58,4000.0,17.0074,17.0225,17.0074,17.0225,4000.0
2006-03-28 11:35:00,22.58,22.59,22.57,22.59,15600.0,17.0225,17.03,17.0149,17.03,15600.0
2006-03-28 11:40:00,22.59,22.59,22.58,22.59,148400.0,17.03,17.03,17.0225,17.03,148400.0
2006-03-28 11:45:00,22.6,22.6,22.59,22.59,13400.0,17.0375,17.0375,17.03,17.03,13400.0
2006-03-28 11:50:00,22.6,22.6,22.59,22.6,12200.0,17.0375,17.0375,17.03,17.0375,12200.0
2006-03-28 11:55:00,22.6,22.65,22.59,22.65,60000.0,17.0375,17.0752,17.03,17.0752,60000.0
2006-03-28 12:00:00,22.63,22.68,22.63,22.67,122400.0,17.0601,17.0978,17.0601,17.0903,122400.0
2006-03-28 12:05:00,22.68,22.68,22.58,22.6,18600.0,17.0978,17.0978,17.0225,17.0375,18600.0
2006-03-28 12:10:00,22.58,22.63,22.58,22.61,14200.0,17.0225,17.0601,17.0225,17.0451,14200.0
2006-03-28 12:15:00,22.6,22.6,22.6,22.6,30400.0,17.0375,17.0375,17.0375,17.0375,30400.0
2006-03-28 12:20:00,22.6,22.61,22.6,22.6,27600.0,17.0375,17.0451,17.0375,17.0375,27600.0
2006-03-28 12:25:00,22.6,22.61,22.6,22.61,50000.0,17.0375,17.0451,17.0375,17.0451,50000.0
2006-03-28 12:30:00,22.61,22.64,22.61,22.64,6200.0,17.0451,17.0677,17.0451,17.0677,6200.0
2006-03-28 12:35:00,22.65,22.68,22.65,22.68,19800.0,17.0752,17.0978,17.0752,17.0978,19800.0
2006-03-28 12:40:00,22.68,22.71,22.67,22.71,57200.0,17.0978,17.1205,17.0903,17.1205,57200.0
2006-03-28 12:45:00,22.72,22.72,22.7,22.7,11400.0,17.128,17.128,17.1129,17.1129,11400.0
2006-03-28 12:50:00,22.7,22.74,22.7,22.72,7800.0,17.1129,17.1431,17.1129,17.128,7800.0
2006-03-28 12:55:00,22.73,22.74,22.72,22.73,4000.0,17.1355,17.1431,17.128,17.1355,4000.0
2006-03-28 13:00:00,22.73,22.75,22.73,22.75,8400.0,17.1355,17.1506,17.1355,17.1506,8400.0
2006-03-28 13:05:00,22.77,22.77,22.76,22.76,1800.0,17.1657,17.1657,17.1582,17.1582,1800.0
2006-03-28 13:10:00,22.77,22.77,22.75,22.75,5200.0,17.1657,17.1657,17.1506,17.1506,5200.0
2006-03-28 13:15:00,22.75,22.76,22.74,22.75,18400.0,17.1506,17.1582,17.1431,17.1506,18400.0
2006-03-28 13:20:00,22.75,22.77,22.75,22.77,10000.0,17.1506,17.1657,17.1506,17.1657,10000.0
2006-03-28 13:25:00,22.76,22.77,22.74,22.75,39400.0,17.1582,17.1657,17.1431,17.1506,39400.0
2006-03-28 13:30:00,22.75,22.76,22.74,22.76,2000.0,17.1506,17.1582,17.1431,17.1582,2000.0
2006-03-28 13:35:00,22.76,22.76,22.74,22.75,18200.0,17.1582,17.1582,17.1431,17.1506,18200.0
2006-03-28 13:40:00,22.75,22.75,22.73,22.74,9400.0,17.1506,17.1506,17.1355,17.1431,9400.0
2006-03-28 13:45:00,22.75,22.76,22.73,22.73,11200.0,17.1506,17.1582,17.1355,17.1355,11200.0
2006-03-28 13:50:00,22.73,22.77,22.73,22.75,14400.0,17.1355,17.1657,17.1355,17.1506,14400.0
2006-03-28 13:55:00,22.74,22.75,22.74,22.74,6000.0,17.1431,17.1506,17.1431,17.1431,6000.0
2006-03-28 14:00:00,22.75,22.75,22.75,22.75,1800.0,17.1506,17.1506,17.1506,17.1506,1800.0
2006-03-28 14:05:00,22.75,22.76,22.75,22.75,8800.0,17.1506,17.1582,17.1506,17.1506,8800.0
2006-03-28 14:10:00,22.75,22.75,22.75,22.75,1400.0,17.1506,17.1506,17.1506,17.1506,1400.0
2006-03-28 14:15:00,22.75,22.77,22.75,22.75,10200.0,17.1506,17.1657,17.1506,17.1506,10200.0
2006-03-28 14:20:00,22.75,22.75,22.68,22.68,16000.0,17.1506,17.1506,17.0978,17.0978,16000.0
2006-03-28 14:25:00,22.68,22.68,22.61,22.61,17400.0,17.0978,17.0978,17.0451,17.0451,17400.0
2006-03-28 14:30:00,22.61,22.62,22.59,22.59,20400.0,17.0451,17.0526,17.03,17.03,20400.0
2006-03-28 14:35:00,22.59,22.6,22.52,22.53,15200.0,17.03,17.0375,16.9772,16.9848,15200.0
2006-03-28 14:40:00,22.53,22.63,22.53,22.62,9600.0,16.9848,17.0601,16.9848,17.0526,9600.0
2006-03-28 14:45:00,22.63,22.67,22.63,22.67,12000.0,17.0601,17.0903,17.0601,17.0903,12000.0
2006-03-28 14:50:00,22.68,22.72,22.68,22.71,8400.0,17.0978,17.128,17.0978,17.1205,8400.0
2006-03-28 14:55:00,22.7,22.7,22.7,22.7,9200.0,17.1129,17.1129,17.1129,17.1129,9200.0
2006-03-28 15:00:00,22.7,22.7,22.61,22.61,16800.0,17.1129,17.1129,17.0451,17.0451,16800.0
2006-03-28 15:05:00,22.61,22.61,22.6,22.61,14600.0,17.0451,17.0451,17.0375,17.0451,14600.0
2006-03-28 15:10:00,22.61,22.64,22.61,22.64,19000.0,17.0451,17.0677,17.0451,17.0677,19000.0
2006-03-28 15:15:00,22.63,22.64,22.61,22.61,18000.0,17.0601,17.0677,17.0451,17.0451,18000.0
2006-03-28 15:20:00,22.61,22.62,22.61,22.61,14000.0,17.0451,17.0526,17.0451,17.0451,14000.0
2006-03-28 15:25:00,22.61,22.63,22.61,22.63,24200.0,17.0451,17.0601,17.0451,17.0601,24200.0
2006-03-28 15:30:00,22.63,22.63,22.61,22.61,46800.0,17.0601,17.0601,17.0451,17.0451,46800.0
2006-03-28 15:35:00,22.61,22.61,22.59,22.6,52400.0,17.0451,17.0451,17.03,17.0375,52400.0
2006-03-28 15:40:00,22.6,22.61,22.6,22.6,28800.0,17.0375,17.0451,17.0375,17.0375,28800.0
2006-03-28 15:45:00,22.6,22.61,22.59,22.6,43000.0,17.0375,17.0451,17.03,17.0375,43000.0
2006-03-28 15:50:00,22.61,22.62,22.59,22.59,57000.0,17.0451,17.0526,17.03,17.03,57000.0
2006-03-28 15:55:00,22.6,22.63,22.59,22.6,59600.0,17.0375,17.0601,17.03,17.0375,59600.0
2006-03-29 09:30:00,22.57,22.57,22.57,22.57,4000.0,17.0149,17.0149,17.0149,17.0149,4000.0
2006-03-29 09:35:00,22.58,22.59,22.54,22.59,7400.0,17.0225,17.03,16.9923,17.03,7400.0
2006-03-29 09:40:00,22.59,22.63,22.58,22.63,7400.0,17.03,17.0601,17.0225,17.0601,7400.0
2006-03-29 09:45:00,22.65,22.66,22.61,22.61,7000.0,17.0752,17.0828,17.0451,17.0451,7000.0
2006-03-29 09:50:00,22.63,22.63,22.61,22.61,600.0,17.0601,17.0601,17.0451,17.0451,600.0
2006-03-29 09:55:00,22.61,22.61,22.59,22.59,134200.0,17.0451,17.0451,17.03,17.03,134200.0
2006-03-29 10:00:00,22.6,22.6,22.58,22.58,3600.0,17.0375,17.0375,17.0225,17.0225,3600.0
2006-03-29 10:05:00,22.58,22.58,22.56,22.56,4400.0,17.0225,17.0225,17.0074,17.0074,4400.0
2006-03-29 10:10:00,22.56,22.56,22.51,22.52,8600.0,17.0074,17.0074,16.9697,16.9772,8600.0
2006-03-29 10:15:00,22.52,22.52,22.51,22.51,8800.0,16.9772,16.9772,16.9697,16.9697,8800.0
2006-03-29 10:20:00,22.51,22.56,22.51,22.53,9600.0,16.9697,17.0074,16.9697,16.9848,9600.0
2006-03-29 10:25:00,22.54,22.54,22.47,22.5,35800.0,16.9923,16.9923,16.9395,16.9621,35800.0
2006-03-29 10:30:00,22.49,22.54,22.49,22.53,7600.0,16.9546,16.9923,16.9546,16.9848,7600.0
2006-03-29 10:35:00,22.53,22.56,22.5,22.55,20000.0,16.9848,17.0074,16.9621,16.9998,20000.0
2006-03-29 10:40:00,22.55,22.55,22.53,22.54,18400.0,16.9998,16.9998,16.9848,16.9923,18400.0
2006-03-29 10:45:00,22.54,22.54,22.51,22.52,5600.0,16.9923,16.9923,16.9697,16.9772,5600.0
2006-03-29 10:50:00,22.51,22.53,22.51,22.52,7600.0,16.9697,16.9848,16.9697,16.9772,7600.0
2006-03-29 10:55:00,22.52,22.52,22.5,22.52,2600.0,16.9772,16.9772,16.9621,16.9772,2600.0
2006-03-29 11:00:00,22.52,22.52,22.5,22.5,4800.0,16.9772,16.9772,16.9621,16.9621,4800.0
2006-03-29 11:05:00,22.5,22.52,22.5,22.52,13000.0,16.9621,16.9772,16.9621,16.9772,13000.0
2006-03-29 11:10:00,22.53,22.53,22.51,22.51,5600.0,16.9848,16.9848,16.9697,16.9697,5600.0
2006-03-29 11:15:00,22.52,22.52,22.5,22.51,11200.0,16.9772,16.9772,16.9621,16.9697,11200.0
2006-03-29 11:20:00,22.51,22.55,22.51,22.54,14200.0,16.9697,16.9998,16.9697,16.9923,14200.0
2006-03-29 11:25:00,22.54,22.54,22.53,22.54,15000.0,16.9923,16.9923,16.9848,16.9923,15000.0
2006-03-29 11:30:00,22.54,22.55,22.53,22.55,72600.0,16.9923,16.9998,16.9848,16.9998,72600.0
2006-03-29 11:35:00,22.54,22.55,22.52,22.53,41800.0,16.9923,16.9998,16.9772,16.9848,41800.0
2006-03-29 11:40:00,22.52,22.53,22.51,22.53,8200.0,16.9772,16.9848,16.9697,16.9848,8200.0
2006-03-29 11:45:00,22.53,22.53,22.51,22.53,33200.0,16.9848,16.9848,16.9697,16.9848,33200.0
2006-03-29 11:50:00,22.53,22.53,22.52,22.53,7000.0,16.9848,16.9848,16.9772,16.9848,7000.0
2006-03-29 11:55:00,22.53,22.53,22.52,22.52,8400.0,16.9848,16.9848,16.9772,16.9772,8400.0
2006-03-29 12:00:00,22.51,22.54,22.5,22.53,18200.0,16.9697,16.9923,16.9621,16.9848,18200.0
2006-03-29 12:05:00,22.54,22.54,22.52,22.52,14400.0,16.9923,16.9923,16.9772,16.9772,14400.0
2006-03-29 12:10:00,22.52,22.55,22.52,22.54,11400.0,16.9772,16.9998,16.9772,16.9923,11400.0
2006-03-29 12:15:00,22.53,22.54,22.53,22.54,48000.0,16.9848,16.9923,16.9848,16.9923,48000.0
2006-03-29 12:20:00,22.54,22.57,22.54,22.57,58200.0,16.9923,17.0149,16.9923,17.0149,58200.0
2006-03-29 12:25:00,22.57,22.59,22.56,22.59,29600.0,17.0149,17.03,17.0074,17.03,29600.0
2006-03-29 12:30:00,22.59,22.59,22.57,22.57,54600.0,17.03,17.03,17.0149,17.0149,54600.0
2006-03-29 12:35:00,22.57,22.58,22.55,22.55,9600.0,17.0149,17.0225,16.9998,16.9998,9600.0
2006-03-29 12:40:00,22.57,22.57,22.54,22.54,11200.0,17.0149,17.0149,16.9923,16.9923,11200.0
2006-03-29 12:45:00,22.54,22.56,22.54,22.55,7200.0,16.9923,17.0074,16.9923,16.9998,7200.0
2006-03-29 12:50:00,22.55,22.56,22.55,22.55,7400.0,16.9998,17.0074,16.9998,16.9998,7400.0
2006-03-29 12:55:00,22.55,22.57,22.55,22.55,17000.0,16.9998,17.0149,16.9998,16.9998,17000.0
2006-03-29 13:00:00,22.54,22.54,22.54,22.54,9600.0,16.9923,16.9923,16.9923,16.9923,9600.0
2006-03-29 13:05:00,22.54,22.54,22.53,22.54,3600.0,16.9923,16.9923,16.9848,16.9923,3600.0
2006-03-29 13:10:00,22.53,22.55,22.53,22.55,14200.0,16.9848,16.9998,16.9848,16.9998,14200.0
2006-03-29 13:15:00,22.55,22.55,22.53,22.54,35200.0,16.9998,16.9998,16.9848,16.9923,35200.0
2006-03-29 13:20:00,22.53,22.55,22.52,22.54,19000.0,16.9848,16.9998,16.9772,16.9923,19000.0
2006-03-29 13:25:00,22.54,22.55,22.53,22.55,7600.0,16.9923,16.9998,16.9848,16.9998,7600.0
2006-03-29 13:30:00,22.55,22.55,22.54,22.54,10000.0,16.9998,16.9998,16.9923,16.9923,10000.0
2006-03-29 13:35:00,22.54,22.54,22.5,22.52,53000.0,16.9923,16.9923,16.9621,16.9772,53000.0
2006-03-29 13:40:00,22.52,22.53,22.51,22.51,10400.0,16.9772,16.9848,16.9697,16.9697,10400.0
2006-03-29 13:45:00,22.5,22.52,22.5,22.52,5000.0,16.9621,16.9772,16.9621,16.9772,5000.0
2006-03-29 13:50:00,22.52,22.52,22.51,22.51,10200.0,16.9772,16.9772,16.9697,16.9697,10200.0
2006-03-29 13:55:00,22.52,22.53,22.52,22.52,13000.0,16.9772,16.9848,16.9772,16.9772,13000.0
2006-03-29 14:00:00,22.53,22.54,22.53,22.54,14400.0,16.9848,16.9923,16.9848,16.9923,14400.0
2006-03-29 14:05:00,22.54,22.55,22.54,22.54,13800.0,16.9923,16.9998,16.9923,16.9923,13800.0
2006-03-29 14:10:00,22.54,22.55,22.54,22.55,10200.0,16.9923,16.9998,16.9923,16.9998,10200.0
2006-03-29 14:15:00,22.55,22.56,22.55,22.56,17000.0,16.9998,17.0074,16.9998,17.0074,17000.0
2006-03-29 14:20:00,22.56,22.56,22.54,22.55,10200.0,17.0074,17.0074,16.9923,16.9998,10200.0
2006-03-29 14:25:00,22.55,22.6,22.55,22.59,22000.0,16.9998,17.0375,16.9998,17.03,22000.0
2006-03-29 14:30:00,22.59,22.59,22.57,22.58,15400.0,17.03,17.03,17.0149,17.0225,15400.0
2006-03-29 14:35:00,22.58,22.59,22.57,22.57,21600.0,17.0225,17.03,17.0149,17.0149,21600.0
2006-03-29 14:40:00,22.57,22.61,22.57,22.61,15000.0,17.0149,17.0451,17.0149,17.0451,15000.0
2006-03-29 14:45:00,22.61,22.61,22.59,22.61,19000.0,17.0451,17.0451,17.03,17.0451,19000.0
2006-03-29 14:50:00,22.61,22.63,22.6,22.6,19800.0,17.0451,17.0601,17.0375,17.0375,19800.0
2006-03-29 14:55:00,22.6,22.6,22.58,22.59,9800.0,17.0375,17.0375,17.0225,17.03,9800.0
2006-03-29 15:00:00,22.59,22.59,22.58,22.59,6400.0,17.03,17.03,17.0225,17.03,6400.0
2006-03-29 15:05:00,22.59,22.59,22.56,22.56,12800.0,17.03,17.03,17.0074,17.0074,12800.0
2006-03-29 15:10:00,22.56,22.56,22.55,22.56,14200.0,17.0074,17.0074,16.9998,17.0074,14200.0
2006-03-29 15:15:00,22.57,22.58,22.57,22.58,10400.0,17.0149,17.0225,17.0149,17.0225,10400.0
2006-03-29 15:20:00,22.58,22.58,22.56,22.57,13400.0,17.0225,17.0225,17.0074,17.0149,13400.0
2006-03-29 15:25:00,22.57,22.59,22.56,22.58,12400.0,17.0149,17.03,17.0074,17.0225,12400.0
2006-03-29 15:30:00,22.59,22.59,22.55,22.55,14800.0,17.03,17.03,16.9998,16.9998,14800.0
2006-03-29 15:35:00,22.56,22.56,22.55,22.56,9800.0,17.0074,17.0074,16.9998,17.0074,9800.0
2006-03-29 15:40:00,22.56,22.59,22.56,22.59,18000.0,17.0074,17.03,17.0074,17.03,18000.0
2006-03-29 15:45:00,22.59,22.59,22.57,22.57,11600.0,17.03,17.03,17.0149,17.0149,11600.0
2006-03-29 15:50:00,22.57,22.58,22.56,22.56,28200.0,17.0149,17.0225,17.0074,17.0074,28200.0
2006-03-29 15:55:00,22.56,22.56,22.55,22.55,18800.0,17.0074,17.0074,16.9998,16.9998,18800.0
2006-03-30 09:30:00,22.55,22.56,22.5,22.55,18400.0,16.9998,17.0074,16.9621,16.9998,18400.0
2006-03-30 09:35:00,22.54,22.58,22.54,22.58,9600.0,16.9923,17.0225,16.9923,17.0225,9600.0
2006-03-30 09:40:00,22.59,22.64,22.58,22.64,109400.0,17.03,17.0677,17.0225,17.0677,109400.0
2006-03-30 09:45:00,22.64,22.65,22.63,22.65,8600.0,17.0677,17.0752,17.0601,17.0752,8600.0
2006-03-30 09:50:00,22.64,22.64,22.61,22.62,12000.0,17.0677,17.0677,17.0451,17.0526,12000.0
2006-03-30 09:55:00,22.63,22.68,22.63,22.66,4000.0,17.0601,17.0978,17.0601,17.0828,4000.0
2006-03-30 10:00:00,22.68,22.68,22.68,22.68,600.0,17.0978,17.0978,17.0978,17.0978,600.0
2006-03-30 10:05:00,22.68,22.7,22.67,22.7,8400.0,17.0978,17.1129,17.0903,17.1129,8400.0
2006-03-30 10:10:00,22.7,22.7,22.63,22.67,6800.0,17.1129,17.1129,17.0601,17.0903,6800.0
2006-03-30 10:15:00,22.66,22.66,22.64,22.64,9800.0,17.0828,17.0828,17.0677,17.0677,9800.0
2006-03-30 10:20:00,22.64,22.66,22.58,22.58,26000.0,17.0677,17.0828,17.0225,17.0225,26000.0
2006-03-30 10:25:00,22.56,22.57,22.53,22.53,8400.0,17.0074,17.0149,16.9848,16.9848,8400.0
2006-03-30 10:30:00,22.54,22.56,22.53,22.55,10000.0,16.9923,17.0074,16.9848,16.9998,10000.0
2006-03-30 10:35:00,22.56,22.59,22.56,22.59,4200.0,17.0074,17.03,17.0074,17.03,4200.0
2006-03-30 10:40:00,22.59,22.63,22.58,22.63,23200.0,17.03,17.0601,17.0225,17.0601,23200.0
2006-03-30 10:45:00,22.62,22.62,22.6,22.6,5800.0,17.0526,17.0526,17.0375,17.0375,5800.0
2006-03-30 10:50:00,22.58,22.59,22.53,22.54,11800.0,17.0225,17.03,16.9848,16.9923,11800.0
2006-03-30 10:55:00,22.54,22.54,22.5,22.5,8800.0,16.9923,16.9923,16.9621,16.9621,8800.0
2006-03-30 11:00:00,22.5,22.53,22.5,22.53,8600.0,16.9621,16.9848,16.9621,16.9848,8600.0
2006-03-30 11:05:00,22.55,22.55,22.54,22.54,6000.0,16.9998,16.9998,16.9923,16.9923,6000.0
2006-03-30 11:10:00,22.53,22.53,22.5,22.51,19000.0,16.9848,16.9848,16.9621,16.9697,19000.0
2006-03-30 11:15:00,22.52,22.53,22.51,22.53,13000.0,16.9772,16.9848,16.9697,16.9848,13000.0
2006-03-30 11:20:00,22.54,22.54,22.53,22.54,10600.0,16.9923,16.9923,16.9848,16.9923,10600.0
2006-03-30 11:25:00,22.54,22.55,22.53,22.53,17200.0,16.9923,16.9998,16.9848,16.9848,17200.0
2006-03-30 11:30:00,22.53,22.54,22.5,22.53,13200.0,16.9848,16.9923,16.9621,16.9848,13200.0
2006-03-30 11:35:00,22.53,22.53,22.52,22.52,149000.0,16.9848,16.9848,16.9772,16.9772,149000.0
2006-03-30 11:40:00,22.52,22.53,22.5,22.53,33600.0,16.9772,16.9848,16.9621,16.9848,33600.0
2006-03-30 11:45:00,22.53,22.55,22.51,22.51,10600.0,16.9848,16.9998,16.9697,16.9697,10600.0
2006-03-30 11:50:00,22.53,22.6,22.52,22.52,56800.0,16.9848,17.0375,16.9772,16.9772,56800.0
2006-03-30 11:55:00,22.53,22.53,22.52,22.53,232200.0,16.9848,16.9848,16.9772,16.9848,232200.0
2006-03-30 12:00:00,22.52,22.53,22.5,22.51,68600.0,16.9772,16.9848,16.9621,16.9697,68600.0
2006-03-30 12:05:00,22.52,22.55,22.52,22.54,5400.0,16.9772,16.9998,16.9772,16.9923,5400.0
2006-03-30 12:10:00,22.54,22.54,22.54,22.54,0.0,16.9923,16.9923,16.9923,16.9923,0.0
2006-03-30 12:15:00,22.53,22.53,22.47,22.48,11000.0,16.9848,16.9848,16.9395,16.9471,11000.0
2006-03-30 12:20:00,22.49,22.49,22.49,22.49,6400.0,16.9546,16.9546,16.9546,16.9546,6400.0
2006-03-30 12:25:00,22.49,22.49,22.49,22.49,1800.0,16.9546,16.9546,16.9546,16.9546,1800.0
2006-03-30 12:30:00,22.49,22.5,22.48,22.5,38800.0,16.9546,16.9621,16.9471,16.9621,38800.0
2006-03-30 12:35:00,22.5,22.5,22.5,22.5,3600.0,16.9621,16.9621,16.9621,16.9621,3600.0
2006-03-30 12:40:00,22.5,22.5,22.49,22.49,8400.0,16.9621,16.9621,16.9546,16.9546,8400.0
2006-03-30 12:45:00,22.49,22.49,22.49,22.49,20600.0,16.9546,16.9546,16.9546,16.9546,20600.0
2006-03-30 12:50:00,22.49,22.5,22.49,22.5,33600.0,16.9546,16.9621,16.9546,16.9621,33600.0
2006-03-30 12:55:00,22.5,22.52,22.5,22.52,5400.0,16.9621,16.9772,16.9621,16.9772,5400.0
2006-03-30 13:00:00,22.52,22.52,22.49,22.5,5000.0,16.9772,16.9772,16.9546,16.9621,5000.0
2006-03-30 13:05:00,22.5,22.5,22.49,22.5,12200.0,16.9621,16.9621,16.9546,16.9621,12200.0
2006-03-30 13:10:00,22.5,22.5,22.49,22.5,12000.0,16.9621,16.9621,16.9546,16.9621,12000.0
2006-03-30 13:15:00,22.5,22.5,22.49,22.49,2600.0,16.9621,16.9621,16.9546,16.9546,2600.0
2006-03-30 13:20:00,22.49,22.5,22.49,22.5,6400.0,16.9546,16.9621,16.9546,16.9621,6400.0
2006-03-30 13:25:00,22.5,22.5,22.5,22.5,46800.0,16.9621,16.9621,16.9621,16.9621,46800.0
2006-03-30 13:30:00,22.5,22.5,22.49,22.5,42800.0,16.9621,16.9621,16.9546,16.9621,42800.0
2006-03-30 13:35:00,22.5,22.5,22.5,22.5,4600.0,16.9621,16.9621,16.9621,16.9621,4600.0
2006-03-30 13:40:00,22.5,22.5,22.49,22.49,5600.0,16.9621,16.9621,16.9546,16.9546,5600.0
2006-03-30 13:45:00,22.48,22.48,22.46,22.46,15800.0,16.9471,16.9471,16.932,16.932,15800.0
2006-03-30 13:50:00,22.47,22.48,22.47,22.47,11800.0,16.9395,16.9471,16.9395,16.9395,11800.0
2006-03-30 13:55:00,22.46,22.46,22.45,22.46,34200.0,16.932,16.932,16.9245,16.932,34200.0
2006-03-30 14:00:00,22.46,22.49,22.46,22.48,140200.0,16.932,16.9546,16.932,16.9471,140200.0
2006-03-30 14:05:00,22.48,22.48,22.46,22.46,9800.0,16.9471,16.9471,16.932,16.932,9800.0
2006-03-30 14:10:00,22.46,22.46,22.45,22.46,17400.0,16.932,16.932,16.9245,16.932,17400.0
2006-03-30 14:15:00,22.46,22.49,22.46,22.49,26000.0,16.932,16.9546,16.932,16.9546,26000.0
2006-03-30 14:20:00,22.48,22.5,22.48,22.49,85600.0,16.9471,16.9621,16.9471,16.9546,85600.0
2006-03-30 14:25:00,22.5,22.5,22.49,22.5,28600.0,16.9621,16.9621,16.9546,16.9621,28600.0
2006-03-30 14:30:00,22.5,22.5,22.5,22.5,27200.0,16.9621,16.9621,16.9621,16.9621,27200.0
2006-03-30 14:35:00,22.5,22.5,22.48,22.5,67800.0,16.9621,16.9621,16.9471,16.9621,67800.0
2006-03-30 14:40:00,22.5,22.5,22.49,22.5,56400.0,16.9621,16.9621,16.9546,16.9621,56400.0
2006-03-30 14:45:00,22.5,22.54,22.5,22.54,24000.0,16.9621,16.9923,16.9621,16.9923,24000.0
2006-03-30 14:50:00,22.55,22.55,22.52,22.53,7800.0,16.9998,16.9998,16.9772,16.9848,7800.0
2006-03-30 14:55:00,22.53,22.53,22.5,22.52,8200.0,16.9848,16.9848,16.9621,16.9772,8200.0
2006-03-30 15:00:00,22.51,22.51,22.5,22.51,3400.0,16.9697,16.9697,16.9621,16.9697,3400.0
2006-03-30 15:05:00,22.5,22.51,22.5,22.5,5200.0,16.9621,16.9697,16.9621,16.9621,5200.0
2006-03-30 15:10:00,22.5,22.52,22.5,22.52,11000.0,16.9621,16.9772,16.9621,16.9772,11000.0
2006-03-30 15:15:00,22.52,22.52,22.5,22.5,19200.0,16.9772,16.9772,16.9621,16.9621,19200.0
2006-03-30 15:20:00,22.51,22.54,22.51,22.54,7800.0,16.9697,16.9923,16.9697,16.9923,7800.0
2006-03-30 15:25:00,22.53,22.53,22.52,22.52,5600.0,16.9848,16.9848,16.9772,16.9772,5600.0
2006-03-30 15:30:00,22.5,22.51,22.5,22.5,7000.0,16.9621,16.9697,16.9621,16.9621,7000.0
2006-03-30 15:35:00,22.5,22.51,22.5,22.5,2800.0,16.9621,16.9697,16.9621,16.9621,2800.0
2006-03-30 15:40:00,22.5,22.51,22.5,22.51,2400.0,16.9621,16.9697,16.9621,16.9697,2400.0
2006-03-30 15:45:00,22.5,22.51,22.5,22.51,72400.0,16.9621,16.9697,16.9621,16.9697,72400.0
2006-03-30 15:50:00,22.51,22.52,22.5,22.52,59400.0,16.9697,16.9772,16.9621,16.9772,59400.0
2006-03-30 15:55:00,22.52,22.56,22.52,22.55,7600.0,16.9772,17.0074,16.9772,16.9998,7600.0
2006-03-31 09:30:00,22.56,22.61,22.56,22.6,14000.0,17.0074,17.0451,17.0074,17.0375,14000.0
2006-03-31 09:35:00,22.59,22.59,22.55,22.56,2200.0,17.03,17.03,16.9998,17.0074,2200.0
2006-03-31 09:40:00,22.54,22.55,22.5,22.5,8200.0,16.9923,16.9998,16.9621,16.9621,8200.0
2006-03-31 09:45:00,22.5,22.55,22.5,22.52,7200.0,16.9621,16.9998,16.9621,16.9772,7200.0
2006-03-31 09:50:00,22.5,22.51,22.43,22.43,8400.0,16.9621,16.9697,16.9094,16.9094,8400.0
2006-03-31 09:55:00,22.45,22.49,22.45,22.47,9600.0,16.9245,16.9546,16.9245,16.9395,9600.0
2006-03-31 10:00:00,22.47,22.47,22.45,22.45,21800.0,16.9395,16.9395,16.9245,16.9245,21800.0
2006-03-31 10:05:00,22.45,22.47,22.45,22.46,40000.0,16.9245,16.9395,16.9245,16.932,40000.0
2006-03-31 10:10:00,22.46,22.46,22.46,22.46,4400.0,16.932,16.932,16.932,16.932,4400.0
2006-03-31 10:15:00,22.46,22.48,22.46,22.48,30200.0,16.932,16.9471,16.932,16.9471,30200.0
2006-03-31 10:20:00,22.48,22.48,22.47,22.47,7600.0,16.9471,16.9471,16.9395,16.9395,7600.0
2006-03-31 10:25:00,22.48,22.48,22.47,22.48,5200.0,16.9471,16.9471,16.9395,16.9471,5200.0
2006-03-31 10:30:00,22.47,22.48,22.45,22.48,18600.0,16.9395,16.9471,16.9245,16.9471,18600.0
2006-03-31 10:35:00,22.49,22.49,22.48,22.48,2600.0,16.9546,16.9546,16.9471,16.9471,2600.0
2006-03-31 10:40:00,22.48,22.49,22.48,22.48,10600.0,16.9471,16.9546,16.9471,16.9471,10600.0
2006-03-31 10:45:00,22.48,22.48,22.46,22.47,27200.0,16.9471,16.9471,16.932,16.9395,27200.0
2006-03-31 10:50:00,22.46,22.47,22.45,22.46,26000.0,16.932,16.9395,16.9245,16.932,26000.0
2006-03-31 10:55:00,22.47,22.47,22.45,22.45,7200.0,16.9395,16.9395,16.9245,16.9245,7200.0
2006-03-31 11:00:00,22.45,22.46,22.45,22.46,4400.0,16.9245,16.932,16.9245,16.932,4400.0
2006-03-31 11:05:00,22.45,22.46,22.45,22.46,4600.0,16.9245,16.932,16.9245,16.932,4600.0
2006-03-31 11:10:00,22.46,22.48,22.46,22.48,22600.0,16.932,16.9471,16.932,16.9471,22600.0
2006-03-31 11:15:00,22.48,22.48,22.48,22.48,4800.0,16.9471,16.9471,16.9471,16.9471,4800.0
2006-03-31 11:20:00,22.48,22.48,22.46,22.46,1800.0,16.9471,16.9471,16.932,16.932,1800.0
2006-03-31 11:25:00,22.46,22.46,22.45,22.45,7600.0,16.932,16.932,16.9245,16.9245,7600.0
2006-03-31 11:30:00,22.46,22.46,22.45,22.46,33000.0,16.932,16.932,16.9245,16.932,33000.0
2006-03-31 11:35:00,22.46,22.46,22.45,22.45,15200.0,16.932,16.932,16.9245,16.9245,15200.0
2006-03-31 11:40:00,22.43,22.45,22.43,22.43,12400.0,16.9094,16.9245,16.9094,16.9094,12400.0
2006-03-31 11:45:00,22.45,22.45,22.43,22.45,1800.0,16.9245,16.9245,16.9094,16.9245,1800.0
2006-03-31 11:50:00,22.45,22.46,22.45,22.45,6000.0,16.9245,16.932,16.9245,16.9245,6000.0
2006-03-31 11:55:00,22.43,22.46,22.43,22.46,3400.0,16.9094,16.932,16.9094,16.932,3400.0
2006-03-31 12:00:00,22.45,22.46,22.45,22.45,8200.0,16.9245,16.932,16.9245,16.9245,8200.0
2006-03-31 12:05:00,22.46,22.48,22.45,22.45,11000.0,16.932,16.9471,16.9245,16.9245,11000.0
2006-03-31 12:10:00,22.43,22.43,22.43,22.43,12600.0,16.9094,16.9094,16.9094,16.9094,12600.0
2006-03-31 12:15:00,22.43,22.45,22.43,22.45,8800.0,16.9094,16.9245,16.9094,16.9245,8800.0
2006-03-31 12:20:00,22.45,22.45,22.45,22.45,7400.0,16.9245,16.9245,16.9245,16.9245,7400.0
2006-03-31 12:25:00,22.45,22.45,22.45,22.45,11000.0,16.9245,16.9245,16.9245,16.9245,11000.0
2006-03-31 12:30:00,22.45,22.46,22.45,22.46,50600.0,16.9245,16.932,16.9245,16.932,50600.0
2006-03-31 12:35:00,22.46,22.46,22.45,22.45,14600.0,16.932,16.932,16.9245,16.9245,14600.0
2006-03-31 12:40:00,22.45,22.46,22.45,22.45,4000.0,16.9245,16.932,16.9245,16.9245,4000.0
2006-03-31 12:45:00,22.43,22.43,22.43,22.43,4800.0,16.9094,16.9094,16.9094,16.9094,4800.0
2006-03-31 12:50:00,22.43,22.43,22.42,22.43,13000.0,16.9094,16.9094,16.9018,16.9094,13000.0
2006-03-31 12:55:00,22.43,22.43,22.43,22.43,4600.0,16.9094,16.9094,16.9094,16.9094,4600.0
2006-03-31 13:00:00,22.43,22.43,22.42,22.42,12600.0,16.9094,16.9094,16.9018,16.9018,12600.0
2006-03-31 13:05:00,22.42,22.43,22.42,22.43,15000.0,16.9018,16.9094,16.9018,16.9094,15000.0
2006-03-31 13:10:00,22.43,22.45,22.43,22.45,17800.0,16.9094,16.9245,16.9094,16.9245,17800.0
2006-03-31 13:15:00,22.45,22.45,22.45,22.45,15200.0,16.9245,16.9245,16.9245,16.9245,15200.0
2006-03-31 13:20:00,22.45,22.45,22.43,22.43,6000.0,16.9245,16.9245,16.9094,16.9094,6000.0
2006-03-31 13:25:00,22.43,22.43,22.41,22.41,8400.0,16.9094,16.9094,16.8943,16.8943,8400.0
2006-03-31 13:30:00,22.41,22.41,22.41,22.41,3800.0,16.8943,16.8943,16.8943,16.8943,3800.0
2006-03-31 13:35:00,22.41,22.41,22.35,22.35,6200.0,16.8943,16.8943,16.8491,16.8491,6200.0
2006-03-31 13:40:00,22.35,22.35,22.32,22.34,28000.0,16.8491,16.8491,16.8264,16.8415,28000.0
2006-03-31 13:45:00,22.34,22.34,22.33,22.33,3000.0,16.8415,16.8415,16.834,16.834,3000.0
2006-03-31 13:50:00,22.33,22.38,22.33,22.35,15600.0,16.834,16.8717,16.834,16.8491,15600.0
2006-03-31 13:55:00,22.34,22.44,22.34,22.43,55000.0,16.8415,16.9169,16.8415,16.9094,55000.0
2006-03-31 14:00:00,22.43,22.45,22.4,22.43,523400.0,16.9094,16.9245,16.8868,16.9094,523400.0
2006-03-31 14:05:00,22.43,22.43,22.41,22.42,12200.0,16.9094,16.9094,16.8943,16.9018,12200.0
2006-03-31 14:10:00,22.42,22.42,22.4,22.4,17800.0,16.9018,16.9018,16.8868,16.8868,17800.0
2006-03-31 14:15:00,22.4,22.4,22.38,22.38,5000.0,16.8868,16.8868,16.8717,16.8717,5000.0
2006-03-31 14:20:00,22.38,22.39,22.38,22.39,13200.0,16.8717,16.8792,16.8717,16.8792,13200.0
2006-03-31 14:25:00,22.39,22.39,22.34,22.36,30400.0,16.8792,16.8792,16.8415,16.8566,30400.0
2006-03-31 14:30:00,22.35,22.36,22.35,22.36,1800.0,16.8491,16.8566,16.8491,16.8566,1800.0
2006-03-31 14:35:00,22.36,22.38,22.36,22.36,11400.0,16.8566,16.8717,16.8566,16.8566,11400.0
2006-03-31 14:40:00,22.38,22.38,22.36,22.38,17200.0,16.8717,16.8717,16.8566,16.8717,17200.0
2006-03-31 14:45:00,22.38,22.41,22.38,22.41,18200.0,16.8717,16.8943,16.8717,16.8943,18200.0
2006-03-31 14:50:00,22.43,22.43,22.4,22.43,28200.0,16.9094,16.9094,16.8868,16.9094,28200.0
2006-03-31 14:55:00,22.44,22.45,22.43,22.43,7600.0,16.9169,16.9245,16.9094,16.9094,7600.0
2006-03-31 15:00:00,22.43,22.44,22.41,22.41,15200.0,16.9094,16.9169,16.8943,16.8943,15200.0
2006-03-31 15:05:00,22.43,22.46,22.43,22.46,23000.0,16.9094,16.932,16.9094,16.932,23000.0
2006-03-31 15:10:00,22.45,22.47,22.45,22.47,15600.0,16.9245,16.9395,16.9245,16.9395,15600.0
2006-03-31 15:15:00,22.46,22.46,22.45,22.45,16600.0,16.932,16.932,16.9245,16.9245,16600.0
2006-03-31 15:20:00,22.45,22.5,22.45,22.5,28000.0,16.9245,16.9621,16.9245,16.9621,28000.0
2006-03-31 15:25:00,22.5,22.5,22.48,22.49,83000.0,16.9621,16.9621,16.9471,16.9546,83000.0
2006-03-31 15:30:00,22.49,22.5,22.47,22.47,50600.0,16.9546,16.9621,16.9395,16.9395,50600.0
2006-03-31 15:35:00,22.48,22.55,22.47,22.55,29200.0,16.9471,16.9998,16.9395,16.9998,29200.0
2006-03-31 15:40:00,22.55,22.6,22.55,22.56,41800.0,16.9998,17.0375,16.9998,17.0074,41800.0
2006-03-31 15:45:00,22.57,22.65,22.57,22.64,81600.0,17.0149,17.0752,17.0149,17.0677,81600.0
2006-03-31 15:50:00,22.64,22.65,22.6,22.6,61400.0,17.0677,17.0752,17.0375,17.0375,61400.0
2006-03-31 15:55:00,22.6,22.61,22.55,22.61,109200.0,17.0375,17.0451,16.9998,17.0451,109200.0
2006-04-03 09:30:00,22.68,22.75,22.68,22.74,61400.0,17.0978,17.1506,17.0978,17.1431,61400.0
2006-04-03 09:35:00,22.74,22.74,22.7,22.7,1800.0,17.1431,17.1431,17.1129,17.1129,1800.0
2006-04-03 09:40:00,22.68,22.68,22.61,22.63,156800.0,17.0978,17.0978,17.0451,17.0601,156800.0
2006-04-03 09:45:00,22.63,22.64,22.62,22.63,5000.0,17.0601,17.0677,17.0526,17.0601,5000.0
2006-04-03 09:50:00,22.61,22.61,22.57,22.58,1600.0,17.0451,17.0451,17.0149,17.0225,1600.0
2006-04-03 09:55:00,22.59,22.66,22.59,22.66,15800.0,17.03,17.0828,17.03,17.0828,15800.0
2006-04-03 10:00:00,22.66,22.7,22.65,22.65,23800.0,17.0828,17.1129,17.0752,17.0752,23800.0
2006-04-03 10:05:00,22.65,22.75,22.65,22.73,91800.0,17.0752,17.1506,17.0752,17.1355,91800.0
2006-04-03 10:10:00,22.73,22.73,22.68,22.7,158400.0,17.1355,17.1355,17.0978,17.1129,158400.0
2006-04-03 10:15:00,22.7,22.72,22.7,22.72,6800.0,17.1129,17.128,17.1129,17.128,6800.0
2006-04-03 10:20:00,22.72,22.75,22.7,22.73,57400.0,17.128,17.1506,17.1129,17.1355,57400.0
2006-04-03 10:25:00,22.75,22.75,22.7,22.75,100600.0,17.1506,17.1506,17.1129,17.1506,100600.0
2006-04-03 10:30:00,22.75,22.77,22.73,22.74,61600.0,17.1506,17.1657,17.1355,17.1431,61600.0
2006-04-03 10:35:00,22.76,22.78,22.75,22.78,90200.0,17.1582,17.1732,17.1506,17.1732,90200.0
2006-04-03 10:40:00,22.78,22.86,22.78,22.85,122600.0,17.1732,17.2335,17.1732,17.226,122600.0
2006-04-03 10:45:00,22.88,22.95,22.88,22.95,33000.0,17.2486,17.3014,17.2486,17.3014,33000.0
2006-04-03 10:50:00,22.95,22.98,22.88,22.91,20400.0,17.3014,17.324,17.2486,17.2712,20400.0
2006-04-03 10:55:00,22.88,22.93,22.88,22.91,114800.0,17.2486,17.2863,17.2486,17.2712,114800.0
2006-04-03 11:00:00,22.91,22.92,22.9,22.91,9600.0,17.2712,17.2788,17.2637,17.2712,9600.0
2006-04-03 11:05:00,22.9,22.9,22.86,22.88,15800.0,17.2637,17.2637,17.2335,17.2486,15800.0
2006-04-03 11:10:00,22.88,22.92,22.88,22.91,8000.0,17.2486,17.2788,17.2486,17.2712,8000.0
2006-04-03 11:15:00,22.91,22.91,22.86,22.89,16200.0,17.2712,17.2712,17.2335,17.2562,16200.0
2006-04-03 11:20:00,22.88,22.92,22.88,22.92,22000.0,17.2486,17.2788,17.2486,17.2788,22000.0
2006-04-03 11:25:00,22.9,22.92,22.9,22.91,13800.0,17.2637,17.2788,17.2637,17.2712,13800.0
2006-04-03 11:30:00,22.91,22.93,22.91,22.93,16400.0,17.2712,17.2863,17.2712,17.2863,16400.0
2006-04-03 11:35:00,22.93,22.93,22.93,22.93,11400.0,17.2863,17.2863,17.2863,17.2863,11400.0
2006-04-03 11:40:00,22.93,22.93,22.92,22.93,53800.0,17.2863,17.2863,17.2788,17.2863,53800.0
2006-04-03 11:45:00,22.93,22.97,22.93,22.96,26000.0,17.2863,17.3165,17.2863,17.3089,26000.0
2006-04-03 11:50:00,22.96,23.1,22.96,23.09,51400.0,17.3089,17.4145,17.3089,17.4069,51400.0
2006-04-03 11:55:00,23.09,23.11,23.07,23.11,50400.0,17.4069,17.422,17.3919,17.422,50400.0
2006-04-03 12:00:00,23.12,23.16,23.11,23.16,59000.0,17.4295,17.4597,17.422,17.4597,59000.0
2006-04-03 12:05:00,23.16,23.17,23.15,23.15,19400.0,17.4597,17.4672,17.4522,17.4522,19400.0
2006-04-03 12:10:00,23.14,23.14,23.11,23.11,13200.0,17.4446,17.4446,17.422,17.422,13200.0
2006-04-03 12:15:00,23.11,23.12,23.11,23.12,45800.0,17.422,17.4295,17.422,17.4295,45800.0
2006-04-03 12:20:00,23.11,23.13,23.1,23.12,36400.0,17.422,17.4371,17.4145,17.4295,36400.0
2006-04-03 12:25:00,23.12,23.13,23.1,23.13,26200.0,17.4295,17.4371,17.4145,17.4371,26200.0
2006-04-03 12:30:00,23.13,23.14,23.11,23.13,25400.0,17.4371,17.4446,17.422,17.4371,25400.0
2006-04-03 12:35:00,23.13,23.19,23.11,23.11,71400.0,17.4371,17.4823,17.422,17.422,71400.0
2006-04-03 12:40:00,23.11,23.11,23.07,23.07,8200.0,17.422,17.422,17.3919,17.3919,8200.0
2006-04-03 12:45:00,23.07,23.09,23.07,23.09,13800.0,17.3919,17.4069,17.3919,17.4069,13800.0
2006-04-03 12:50:00,23.09,23.09,23.07,23.07,18000.0,17.4069,17.4069,17.3919,17.3919,18000.0
2006-04-03 12:55:00,23.07,23.07,23.06,23.07,6400.0,17.3919,17.3919,17.3843,17.3919,6400.0
2006-04-03 13:00:00,23.07,23.08,23.07,23.08,15400.0,17.3919,17.3994,17.3919,17.3994,15400.0
2006-04-03 13:05:00,23.08,23.1,23.08,23.1,8800.0,17.3994,17.4145,17.3994,17.4145,8800.0
2006-04-03 13:10:00,23.1,23.13,23.1,23.1,24800.0,17.4145,17.4371,17.4145,17.4145,24800.0
2006-04-03 13:15:00,23.1,23.12,23.09,23.12,56400.0,17.4145,17.4295,17.4069,17.4295,56400.0
2006-04-03 13:20:00,23.11,23.15,23.11,23.15,40800.0,17.422,17.4522,17.422,17.4522,40800.0
2006-04-03 13:25:00,23.16,23.16,23.12,23.12,26000.0,17.4597,17.4597,17.4295,17.4295,26000.0
2006-04-03 13:30:00,23.13,23.14,23.12,23.14,39400.0,17.4371,17.4446,17.4295,17.4446,39400.0
2006-04-03 13:35:00,23.14,23.14,23.13,23.13,15200.0,17.4446,17.4446,17.4371,17.4371,15200.0
2006-04-03 13:40:00,23.13,23.14,23.13,23.13,10200.0,17.4371,17.4446,17.4371,17.4371,10200.0
2006-04-03 13:45:00,23.13,23.15,23.13,23.15,23400.0,17.4371,17.4522,17.4371,17.4522,23400.0
2006-04-03 13:50:00,23.15,23.17,23.15,23.17,55400.0,17.4522,17.4672,17.4522,17.4672,55400.0
2006-04-03 13:55:00,23.17,23.21,23.17,23.21,46400.0,17.4672,17.4974,17.4672,17.4974,46400.0
2006-04-03 14:00:00,23.2,23.2,23.18,23.18,11600.0,17.4899,17.4899,17.4748,17.4748,11600.0
2006-04-03 14:05:00,23.18,23.2,23.18,23.19,17400.0,17.4748,17.4899,17.4748,17.4823,17400.0
2006-04-03 14:10:00,23.19,23.19,23.13,23.16,97200.0,17.4823,17.4823,17.4371,17.4597,97200.0
2006-04-03 14:15:00,23.13,23.17,23.13,23.16,84200.0,17.4371,17.4672,17.4371,17.4597,84200.0
2006-04-03 14:20:00,23.16,23.17,23.14,23.15,24800.0,17.4597,17.4672,17.4446,17.4522,24800.0
2006-04-03 14:25:00,23.15,23.15,23.08,23.08,23400.0,17.4522,17.4522,17.3994,17.3994,23400.0
2006-04-03 14:30:00,23.09,23.09,23.06,23.06,15200.0,17.4069,17.4069,17.3843,17.3843,15200.0
2006-04-03 14:35:00,23.05,23.07,23.0,23.07,77200.0,17.3768,17.3919,17.3391,17.3919,77200.0
2006-04-03 14:40:00,23.07,23.09,23.06,23.08,15200.0,17.3919,17.4069,17.3843,17.3994,15200.0
2006-04-03 14:45:00,23.08,23.08,23.07,23.08,25000.0,17.3994,17.3994,17.3919,17.3994,25000.0
2006-04-03 14:50:00,23.07,23.09,23.07,23.09,23600.0,17.3919,17.4069,17.3919,17.4069,23600.0
2006-04-03 14:55:00,23.08,23.09,23.03,23.03,42000.0,17.3994,17.4069,17.3617,17.3617,42000.0
2006-04-03 15:00:00,23.03,23.05,23.03,23.05,38000.0,17.3617,17.3768,17.3617,17.3768,38000.0
2006-04-03 15:05:00,23.05,23.09,23.05,23.06,70000.0,17.3768,17.4069,17.3768,17.3843,70000.0
2006-04-03 15:10:00,23.06,23.06,23.04,23.05,32600.0,17.3843,17.3843,17.3692,17.3768,32600.0
2006-04-03 15:15:00,23.05,23.05,23.04,23.04,30400.0,17.3768,17.3768,17.3692,17.3692,30400.0
2006-04-03 15:20:00,23.03,23.04,23.03,23.04,19000.0,17.3617,17.3692,17.3617,17.3692,19000.0
2006-04-03 15:25:00,23.05,23.05,23.04,23.05,35800.0,17.3768,17.3768,17.3692,17.3768,35800.0
2006-04-03 15:30:00,23.05,23.11,23.05,23.09,54600.0,17.3768,17.422,17.3768,17.4069,54600.0
2006-04-03 15:35:00,23.09,23.09,23.07,23.07,33800.0,17.4069,17.4069,17.3919,17.3919,33800.0
2006-04-03 15:40:00,23.07,23.07,23.05,23.05,50600.0,17.3919,17.3919,17.3768,17.3768,50600.0
2006-04-03 15:45:00,23.05,23.05,23.01,23.02,72200.0,17.3768,17.3768,17.3466,17.3542,72200.0
2006-04-03 15:50:00,23.01,23.02,23.01,23.02,56400.0,17.3466,17.3542,17.3466,17.3542,56400.0
2006-04-03 15:55:00,23.01,23.02,23.0,23.0,128000.0,17.3466,17.3542,17.3391,17.3391,128000.0
2006-04-04 09:30:00,22.87,22.9,22.84,22.85,47600.0,17.2411,17.2637,17.2185,17.226,47600.0
2006-04-04 09:35:00,22.85,22.85,22.82,22.83,52800.0,17.226,17.226,17.2034,17.2109,52800.0
2006-04-04 09:40:00,22.84,22.86,22.83,22.84,39400.0,17.2185,17.2335,17.2109,17.2185,39400.0
2006-04-04 09:45:00,22.85,22.85,22.74,22.77,44400.0,17.226,17.226,17.1431,17.1657,44400.0
2006-04-04 09:50:00,22.77,22.77,22.73,22.73,19600.0,17.1657,17.1657,17.1355,17.1355,19600.0
2006-04-04 09:55:00,22.73,22.73,22.68,22.71,42600.0,17.1355,17.1355,17.0978,17.1205,42600.0
2006-04-04 10:00:00,22.72,22.78,22.72,22.78,45400.0,17.128,17.1732,17.128,17.1732,45400.0
2006-04-04 10:05:00,22.78,22.85,22.75,22.85,146200.0,17.1732,17.226,17.1506,17.226,146200.0
2006-04-04 10:10:00,22.86,22.9,22.84,22.85,91200.0,17.2335,17.2637,17.2185,17.226,91200.0
2006-04-04 10:15:00,22.86,22.9,22.83,22.87,67600.0,17.2335,17.2637,17.2109,17.2411,67600.0
2006-04-04 10:20:00,22.88,22.93,22.88,22.92,16200.0,17.2486,17.2863,17.2486,17.2788,16200.0
2006-04-04 10:25:00,22.92,22.92,22.87,22.89,8000.0,17.2788,17.2788,17.2411,17.2562,8000.0
2006-04-04 10:30:00,22.89,22.89,22.86,22.87,17800.0,17.2562,17.2562,17.2335,17.2411,17800.0
2006-04-04 10:35:00,22.87,22.87,22.84,22.86,35000.0,17.2411,17.2411,17.2185,17.2335,35000.0
2006-04-04 10:40:00,22.85,22.88,22.85,22.86,15800.0,17.226,17.2486,17.226,17.2335,15800.0
2006-04-04 10:45:00,22.86,22.86,22.85,22.85,22000.0,17.2335,17.2335,17.226,17.226,22000.0
2006-04-04 10:50:00,22.85,22.86,22.84,22.85,50200.0,17.226,17.2335,17.2185,17.226,50200.0
2006-04-04 10:55:00,22.85,22.86,22.84,22.85,52800.0,17.226,17.2335,17.2185,17.226,52800.0
2006-04-04 11:00:00,22.85,22.86,22.83,22.83,24200.0,17.226,17.2335,17.2109,17.2109,24200.0
2006-04-04 11:05:00,22.83,22.83,22.82,22.82,45000.0,17.2109,17.2109,17.2034,17.2034,45000.0
2006-04-04 11:10:00,22.83,22.85,22.83,22.85,39200.0,17.2109,17.226,17.2109,17.226,39200.0
2006-04-04 11:15:00,22.84,22.85,22.84,22.84,75400.0,17.2185,17.226,17.2185,17.2185,75400.0
2006-04-04 11:20:00,22.84,22.87,22.84,22.85,42200.0,17.2185,17.2411,17.2185,17.226,42200.0
2006-04-04 11:25:00,22.85,22.88,22.84,22.88,35800.0,17.226,17.2486,17.2185,17.2486,35800.0
2006-04-04 11:30:00,22.88,22.88,22.84,22.84,28600.0,17.2486,17.2486,17.2185,17.2185,28600.0
2006-04-04 11:35:00,22.84,22.86,22.84,22.85,57200.0,17.2185,17.2335,17.2185,17.226,57200.0
2006-04-04 11:40:00,22.86,22.92,22.86,22.86,29400.0,17.2335,17.2788,17.2335,17.2335,29400.0
2006-04-04 11:45:00,22.86,22.86,22.85,22.85,12200.0,17.2335,17.2335,17.226,17.226,12200.0
2006-04-04 11:50:00,22.84,22.85,22.83,22.84,17400.0,17.2185,17.226,17.2109,17.2185,17400.0
2006-04-04 11:55:00,22.84,22.85,22.83,22.85,66600.0,17.2185,17.226,17.2109,17.226,66600.0
2006-04-04 12:00:00,22.85,23.0,22.85,23.0,43000.0,17.226,17.3391,17.226,17.3391,43000.0
2006-04-04 12:05:00,23.02,23.02,22.98,23.0,16800.0,17.3542,17.3542,17.324,17.3391,16800.0
2006-04-04 12:10:00,22.99,23.0,22.98,22.99,21000.0,17.3315,17.3391,17.324,17.3315,21000.0
2006-04-04 12:15:00,23.0,23.04,22.98,22.98,13400.0,17.3391,17.3692,17.324,17.324,13400.0
2006-04-04 12:20:00,22.98,23.0,22.97,22.99,13600.0,17.324,17.3391,17.3165,17.3315,13600.0
2006-04-04 12:25:00,22.99,22.99,22.96,22.96,8800.0,17.3315,17.3315,17.3089,17.3089,8800.0
2006-04-04 12:30:00,22.97,22.97,22.93,22.93,8200.0,17.3165,17.3165,17.2863,17.2863,8200.0
2006-04-04 12:35:00,22.93,23.05,22.93,23.05,47200.0,17.2863,17.3768,17.2863,17.3768,47200.0
2006-04-04 12:40:00,23.09,23.25,23.09,23.17,64600.0,17.4069,17.5275,17.4069,17.4672,64600.0
2006-04-04 12:45:00,23.17,23.17,23.1,23.13,35600.0,17.4672,17.4672,17.4145,17.4371,35600.0
2006-04-04 12:50:00,23.12,23.16,23.1,23.13,15400.0,17.4295,17.4597,17.4145,17.4371,15400.0
2006-04-04 12:55:00,23.13,23.13,23.09,23.1,5800.0,17.4371,17.4371,17.4069,17.4145,5800.0
2006-04-04 13:00:00,23.09,23.09,23.05,23.06,7600.0,17.4069,17.4069,17.3768,17.3843,7600.0
2006-04-04 13:05:00,23.06,23.06,23.02,23.02,16200.0,17.3843,17.3843,17.3542,17.3542,16200.0
2006-04-04 13:10:00,23.03,23.03,23.01,23.02,28000.0,17.3617,17.3617,17.3466,17.3542,28000.0
2006-04-04 13:15:00,23.02,23.05,23.02,23.03,19800.0,17.3542,17.3768,17.3542,17.3617,19800.0
2006-04-04 13:20:00,23.03,23.06,23.0,23.02,22000.0,17.3617,17.3843,17.3391,17.3542,22000.0
2006-04-04 13:25:00,23.0,23.0,23.0,23.0,8600.0,17.3391,17.3391,17.3391,17.3391,8600.0
2006-04-04 13:30:00,22.98,22.99,22.94,22.95,17600.0,17.324,17.3315,17.2938,17.3014,17600.0
2006-04-04 13:35:00,22.95,23.0,22.93,22.98,35200.0,17.3014,17.3391,17.2863,17.324,35200.0
2006-04-04 13:40:00,22.97,22.97,22.92,22.92,17000.0,17.3165,17.3165,17.2788,17.2788,17000.0
2006-04-04 13:45:00,22.92,22.95,22.9,22.95,19800.0,17.2788,17.3014,17.2637,17.3014,19800.0
2006-04-04 13:50:00,22.96,22.99,22.96,22.99,14800.0,17.3089,17.3315,17.3089,17.3315,14800.0
2006-04-04 13:55:00,22.99,22.99,22.98,22.98,6600.0,17.3315,17.3315,17.324,17.324,6600.0
2006-04-04 14:00:00,22.98,23.03,22.97,23.02,40800.0,17.324,17.3617,17.3165,17.3542,40800.0
2006-04-04 14:05:00,23.01,23.02,23.0,23.0,20600.0,17.3466,17.3542,17.3391,17.3391,20600.0
2006-04-04 14:10:00,23.0,23.02,22.99,23.0,28600.0,17.3391,17.3542,17.3315,17.3391,28600.0
2006-04-04 14:15:00,23.0,23.0,22.99,23.0,26400.0,17.3391,17.3391,17.3315,17.3391,26400.0
2006-04-04 14:20:00,22.99,23.02,22.99,23.0,11200.0,17.3315,17.3542,17.3315,17.3391,11200.0
2006-04-04 14:25:00,23.0,23.02,23.0,23.0,7800.0,17.3391,17.3542,17.3391,17.3391,7800.0
2006-04-04 14:30:00,23.0,23.02,23.0,23.0,13800.0,17.3391,17.3542,17.3391,17.3391,13800.0
2006-04-04 14:35:00,23.0,23.02,22.98,22.99,14000.0,17.3391,17.3542,17.324,17.3315,14000.0
2006-04-04 14:40:00,22.99,22.99,22.97,22.97,5000.0,17.3315,17.3315,17.3165,17.3165,5000.0
2006-04-04 14:45:00,22.97,22.99,22.97,22.98,46800.0,17.3165,17.3315,17.3165,17.324,46800.0
2006-04-04 14:50:00,22.98,23.0,22.98,23.0,12800.0,17.324,17.3391,17.324,17.3391,12800.0
2006-04-04 14:55:00,23.0,23.02,23.0,23.0,17400.0,17.3391,17.3542,17.3391,17.3391,17400.0
2006-04-04 15:00:00,23.0,23.02,23.0,23.0,17800.0,17.3391,17.3542,17.3391,17.3391,17800.0
2006-04-04 15:05:00,23.0,23.03,23.0,23.03,15400.0,17.3391,17.3617,17.3391,17.3617,15400.0
2006-04-04 15:10:00,23.03,23.06,23.03,23.06,14400.0,17.3617,17.3843,17.3617,17.3843,14400.0
2006-04-04 15:15:00,23.08,23.09,23.07,23.07,13800.0,17.3994,17.4069,17.3919,17.3919,13800.0
2006-04-04 15:20:00,23.07,23.07,23.04,23.05,18800.0,17.3919,17.3919,17.3692,17.3768,18800.0
2006-04-04 15:25:00,23.04,23.05,23.03,23.05,10200.0,17.3692,17.3768,17.3617,17.3768,10200.0
2006-04-04 15:30:00,23.05,23.11,23.05,23.09,39800.0,17.3768,17.422,17.3768,17.4069,39800.0
2006-04-04 15:35:00,23.1,23.1,23.06,23.08,25800.0,17.4145,17.4145,17.3843,17.3994,25800.0
2006-04-04 15:40:00,23.08,23.14,23.08,23.13,33000.0,17.3994,17.4446,17.3994,17.4371,33000.0
2006-04-04 15:45:00,23.13,23.13,23.09,23.09,20400.0,17.4371,17.4371,17.4069,17.4069,20400.0
2006-04-04 15:50:00,23.09,23.11,23.09,23.11,55400.0,17.4069,17.422,17.4069,17.422,55400.0
2006-04-04 15:55:00,23.11,23.14,23.1,23.14,70600.0,17.422,17.4446,17.4145,17.4446,70600.0
2006-04-05 09:30:00,23.25,23.25,23.24,23.25,25200.0,17.5275,17.5275,17.52,17.5275,25200.0
2006-04-05 09:35:00,23.25,23.36,23.25,23.36,28400.0,17.5275,17.6105,17.5275,17.6105,28400.0
2006-04-05 09:40:00,23.37,23.37,23.34,23.34,13600.0,17.618,17.618,17.5954,17.5954,13600.0
2006-04-05 09:45:00,23.34,23.35,23.28,23.28,29800.0,17.5954,17.6029,17.5502,17.5502,29800.0
2006-04-05 09:50:00,23.28,23.3,23.25,23.25,14000.0,17.5502,17.5652,17.5275,17.5275,14000.0
2006-04-05 09:55:00,23.25,23.31,23.25,23.31,7200.0,17.5275,17.5728,17.5275,17.5728,7200.0
2006-04-05 10:00:00,23.31,23.34,23.31,23.34,3200.0,17.5728,17.5954,17.5728,17.5954,3200.0
2006-04-05 10:05:00,23.38,23.4,23.38,23.4,83600.0,17.6256,17.6406,17.6256,17.6406,83600.0
2006-04-05 10:10:00,23.41,23.44,23.41,23.43,105400.0,17.6482,17.6708,17.6482,17.6632,105400.0
2006-04-05 10:15:00,23.43,23.43,23.42,23.43,13400.0,17.6632,17.6632,17.6557,17.6632,13400.0
2006-04-05 10:20:00,23.42,23.42,23.41,23.41,17600.0,17.6557,17.6557,17.6482,17.6482,17600.0
2006-04-05 10:25:00,23.41,23.41,23.41,23.41,800.0,17.6482,17.6482,17.6482,17.6482,800.0
2006-04-05 10:30:00,23.41,23.42,23.41,23.42,12600.0,17.6482,17.6557,17.6482,17.6557,12600.0
2006-04-05 10:35:00,23.42,23.43,23.42,23.43,198600.0,17.6557,17.6632,17.6557,17.6632,198600.0
2006-04-05 10:40:00,23.43,23.43,23.42,23.42,7800.0,17.6632,17.6632,17.6557,17.6557,7800.0
2006-04-05 10:45:00,23.42,23.42,23.39,23.4,8000.0,17.6557,17.6557,17.6331,17.6406,8000.0
2006-04-05 10:50:00,23.41,23.43,23.41,23.43,5000.0,17.6482,17.6632,17.6482,17.6632,5000.0
2006-04-05 10:55:00,23.44,23.45,23.43,23.43,4800.0,17.6708,17.6783,17.6632,17.6632,4800.0
2006-04-05 11:00:00,23.44,23.44,23.44,23.44,2600.0,17.6708,17.6708,17.6708,17.6708,2600.0
2006-04-05 11:05:00,23.43,23.43,23.43,23.43,6600.0,17.6632,17.6632,17.6632,17.6632,6600.0
2006-04-05 11:10:00,23.43,23.45,23.41,23.43,126600.0,17.6632,17.6783,17.6482,17.6632,126600.0
2006-04-05 11:15:00,23.43,23.43,23.38,23.38,28000.0,17.6632,17.6632,17.6256,17.6256,28000.0
2006-04-05 11:20:00,23.4,23.42,23.4,23.42,5200.0,17.6406,17.6557,17.6406,17.6557,5200.0
2006-04-05 11:25:00,23.43,23.44,23.43,23.44,43600.0,17.6632,17.6708,17.6632,17.6708,43600.0
2006-04-05 11:30:00,23.44,23.45,23.44,23.44,2400.0,17.6708,17.6783,17.6708,17.6708,2400.0
2006-04-05 11:35:00,23.44,23.45,23.43,23.45,24600.0,17.6708,17.6783,17.6632,17.6783,24600.0
2006-04-05 11:40:00,23.45,23.45,23.43,23.43,33400.0,17.6783,17.6783,17.6632,17.6632,33400.0
2006-04-05 11:45:00,23.44,23.44,23.43,23.44,9600.0,17.6708,17.6708,17.6632,17.6708,9600.0
2006-04-05 11:50:00,23.44,23.45,23.44,23.45,14600.0,17.6708,17.6783,17.6708,17.6783,14600.0
2006-04-05 11:55:00,23.45,23.46,23.45,23.45,24400.0,17.6783,17.6859,17.6783,17.6783,24400.0
2006-04-05 12:00:00,23.45,23.48,23.45,23.48,93400.0,17.6783,17.7009,17.6783,17.7009,93400.0
2006-04-05 12:05:00,23.47,23.48,23.47,23.48,26800.0,17.6934,17.7009,17.6934,17.7009,26800.0
2006-04-05 12:10:00,23.48,23.48,23.48,23.48,9400.0,17.7009,17.7009,17.7009,17.7009,9400.0
2006-04-05 12:15:00,23.48,23.49,23.48,23.48,27800.0,17.7009,17.7085,17.7009,17.7009,27800.0
2006-04-05 12:20:00,23.49,23.49,23.49,23.49,2200.0,17.7085,17.7085,17.7085,17.7085,2200.0
2006-04-05 12:25:00,23.49,23.51,23.49,23.51,209400.0,17.7085,17.7236,17.7085,17.7236,209400.0
2006-04-05 12:30:00,23.5,23.52,23.5,23.5,33600.0,17.716,17.7311,17.716,17.716,33600.0
2006-04-05 12:35:00,23.5,23.5,23.5,23.5,3200.0,17.716,17.716,17.716,17.716,3200.0
2006-04-05 12:40:00,23.5,23.51,23.5,23.5,18000.0,17.716,17.7236,17.716,17.716,18000.0
2006-04-05 12:45:00,23.51,23.51,23.5,23.51,7400.0,17.7236,17.7236,17.716,17.7236,7400.0
2006-04-05 12:50:00,23.5,23.52,23.5,23.52,2600.0,17.716,17.7311,17.716,17.7311,2600.0
2006-04-05 12:55:00,23.51,23.53,23.5,23.52,4000.0,17.7236,17.7386,17.716,17.7311,4000.0
2006-04-05 13:00:00,23.52,23.54,23.52,23.54,234600.0,17.7311,17.7462,17.7311,17.7462,234600.0
2006-04-05 13:05:00,23.54,23.59,23.54,23.59,97000.0,17.7462,17.7839,17.7462,17.7839,97000.0
2006-04-05 13:10:00,23.59,23.59,23.58,23.58,9200.0,17.7839,17.7839,17.7763,17.7763,9200.0
2006-04-05 13:15:00,23.58,23.58,23.58,23.58,11400.0,17.7763,17.7763,17.7763,17.7763,11400.0
2006-04-05 13:20:00,23.58,23.58,23.58,23.58,31800.0,17.7763,17.7763,17.7763,17.7763,31800.0
2006-04-05 13:25:00,23.58,23.59,23.58,23.58,5800.0,17.7763,17.7839,17.7763,17.7763,5800.0
2006-04-05 13:30:00,23.58,23.59,23.58,23.58,33200.0,17.7763,17.7839,17.7763,17.7763,33200.0
2006-04-05 13:35:00,23.59,23.6,23.59,23.59,7600.0,17.7839,17.7914,17.7839,17.7839,7600.0
2006-04-05 13:40:00,23.6,23.6,23.59,23.6,50400.0,17.7914,17.7914,17.7839,17.7914,50400.0
2006-04-05 13:45:00,23.6,23.61,23.6,23.61,23800.0,17.7914,17.7989,17.7914,17.7989,23800.0
2006-04-05 13:50:00,23.61,23.61,23.6,23.61,33600.0,17.7989,17.7989,17.7914,17.7989,33600.0
2006-04-05 13:55:00,23.61,23.63,23.61,23.61,413000.0,17.7989,17.814,17.7989,17.7989,413000.0
2006-04-05 14:00:00,23.62,23.65,23.61,23.65,45200.0,17.8065,17.8291,17.7989,17.8291,45200.0
2006-04-05 14:05:00,23.65,23.67,23.65,23.67,14000.0,17.8291,17.8442,17.8291,17.8442,14000.0
2006-04-05 14:10:00,23.67,23.68,23.65,23.65,30000.0,17.8442,17.8517,17.8291,17.8291,30000.0
2006-04-05 14:15:00,23.65,23.66,23.64,23.66,31600.0,17.8291,17.8366,17.8216,17.8366,31600.0
2006-04-05 14:20:00,23.66,23.66,23.65,23.66,11400.0,17.8366,17.8366,17.8291,17.8366,11400.0
2006-04-05 14:25:00,23.66,23.66,23.5,23.64,53800.0,17.8366,17.8366,17.716,17.8216,53800.0
2006-04-05 14:30:00,23.64,23.69,23.64,23.67,23200.0,17.8216,17.8593,17.8216,17.8442,23200.0
2006-04-05 14:35:00,23.67,23.72,23.66,23.66,23400.0,17.8442,17.8819,17.8366,17.8366,23400.0
2006-04-05 14:40:00,23.69,23.69,23.66,23.67,69400.0,17.8593,17.8593,17.8366,17.8442,69400.0
2006-04-05 14:45:00,23.67,23.67,23.66,23.67,29400.0,17.8442,17.8442,17.8366,17.8442,29400.0
2006-04-05 14:50:00,23.67,23.67,23.66,23.67,50200.0,17.8442,17.8442,17.8366,17.8442,50200.0
2006-04-05 14:55:00,23.66,23.67,23.66,23.67,35200.0,17.8366,17.8442,17.8366,17.8442,35200.0
2006-04-05 15:00:00,23.67,23.68,23.66,23.68,28600.0,17.8442,17.8517,17.8366,17.8517,28600.0
2006-04-05 15:05:00,23.68,23.68,23.66,23.67,9600.0,17.8517,17.8517,17.8366,17.8442,9600.0
2006-04-05 15:10:00,23.67,23.7,23.67,23.69,90400.0,17.8442,17.8668,17.8442,17.8593,90400.0
2006-04-05 15:15:00,23.69,23.71,23.68,23.71,87000.0,17.8593,17.8743,17.8517,17.8743,87000.0
2006-04-05 15:20:00,23.71,23.71,23.69,23.69,7200.0,17.8743,17.8743,17.8593,17.8593,7200.0
2006-04-05 15:25:00,23.7,23.7,23.68,23.68,14200.0,17.8668,17.8668,17.8517,17.8517,14200.0
2006-04-05 15:30:00,23.73,23.75,23.72,23.75,29800.0,17.8894,17.9045,17.8819,17.9045,29800.0
2006-04-05 15:35:00,23.75,23.75,23.73,23.73,23400.0,17.9045,17.9045,17.8894,17.8894,23400.0
2006-04-05 15:40:00,23.74,23.74,23.72,23.73,113600.0,17.8969,17.8969,17.8819,17.8894,113600.0
2006-04-05 15:45:00,23.73,23.73,23.7,23.7,83000.0,17.8894,17.8894,17.8668,17.8668,83000.0
2006-04-05 15:50:00,23.7,23.73,23.7,23.71,64200.0,17.8668,17.8894,17.8668,17.8743,64200.0
2006-04-05 15:55:00,23.7,23.72,23.68,23.71,532600.0,17.8668,17.8819,17.8517,17.8743,532600.0
2006-04-06 09:30:00,23.96,23.96,23.95,23.95,72000.0,18.0628,18.0628,18.0553,18.0553,72000.0
2006-04-06 09:35:00,23.95,23.95,23.89,23.9,40400.0,18.0553,18.0553,18.01,18.0176,40400.0
2006-04-06 09:40:00,23.9,23.91,23.89,23.89,19400.0,18.0176,18.0251,18.01,18.01,19400.0
2006-04-06 09:45:00,23.88,23.89,23.85,23.85,38200.0,18.0025,18.01,17.9799,17.9799,38200.0
2006-04-06 09:50:00,23.86,23.86,23.8,23.84,44800.0,17.9874,17.9874,17.9422,17.9723,44800.0
2006-04-06 09:55:00,23.84,23.84,23.83,23.84,76800.0,17.9723,17.9723,17.9648,17.9723,76800.0
2006-04-06 10:00:00,23.84,23.87,23.84,23.87,28200.0,17.9723,17.995,17.9723,17.995,28200.0
2006-04-06 10:05:00,23.86,23.92,23.82,23.88,26800.0,17.9874,18.0326,17.9573,18.0025,26800.0
2006-04-06 10:10:00,23.88,23.9,23.86,23.9,36800.0,18.0025,18.0176,17.9874,18.0176,36800.0
2006-04-06 10:15:00,23.92,23.92,23.9,23.9,74400.0,18.0326,18.0326,18.0176,18.0176,74400.0
2006-04-06 10:20:00,23.89,23.9,23.88,23.88,172800.0,18.01,18.0176,18.0025,18.0025,172800.0
2006-04-06 10:25:00,23.88,23.88,23.85,23.86,16800.0,18.0025,18.0025,17.9799,17.9874,16800.0
2006-04-06 10:30:00,23.86,23.86,23.84,23.84,85800.0,17.9874,17.9874,17.9723,17.9723,85800.0
2006-04-06 10:35:00,23.83,23.84,23.81,23.83,111600.0,17.9648,17.9723,17.9497,17.9648,111600.0
2006-04-06 10:40:00,23.84,23.86,23.84,23.85,13000.0,17.9723,17.9874,17.9723,17.9799,13000.0
2006-04-06 10:45:00,23.85,23.86,23.84,23.86,8600.0,17.9799,17.9874,17.9723,17.9874,8600.0
2006-04-06 10:50:00,23.86,23.86,23.85,23.85,7000.0,17.9874,17.9874,17.9799,17.9799,7000.0
2006-04-06 10:55:00,23.85,23.86,23.85,23.85,13600.0,17.9799,17.9874,17.9799,17.9799,13600.0
2006-04-06 11:00:00,23.85,23.85,23.85,23.85,19800.0,17.9799,17.9799,17.9799,17.9799,19800.0
2006-04-06 11:05:00,23.85,23.88,23.85,23.87,25400.0,17.9799,18.0025,17.9799,17.995,25400.0
2006-04-06 11:10:00,23.88,23.88,23.87,23.87,26600.0,18.0025,18.0025,17.995,17.995,26600.0
2006-04-06 11:15:00,23.87,23.88,23.87,23.87,8400.0,17.995,18.0025,17.995,17.995,8400.0
2006-04-06 11:20:00,23.88,23.88,23.86,23.86,91000.0,18.0025,18.0025,17.9874,17.9874,91000.0
2006-04-06 11:25:00,23.86,23.86,23.85,23.85,32400.0,17.9874,17.9874,17.9799,17.9799,32400.0
2006-04-06 11:30:00,23.85,23.88,23.84,23.86,53800.0,17.9799,18.0025,17.9723,17.9874,53800.0
2006-04-06 11:35:00,23.86,23.87,23.85,23.86,21800.0,17.9874,17.995,17.9799,17.9874,21800.0
2006-04-06 11:40:00,23.85,23.85,23.85,23.85,4400.0,17.9799,17.9799,17.9799,17.9799,4400.0
2006-04-06 11:45:00,23.85,23.86,23.85,23.86,20600.0,17.9799,17.9874,17.9799,17.9874,20600.0
2006-04-06 11:50:00,23.86,23.86,23.85,23.86,41400.0,17.9874,17.9874,17.9799,17.9874,41400.0
2006-04-06 11:55:00,23.86,23.87,23.86,23.87,28600.0,17.9874,17.995,17.9874,17.995,28600.0
2006-04-06 12:00:00,23.87,23.87,23.86,23.87,20000.0,17.995,17.995,17.9874,17.995,20000.0
2006-04-06 12:05:00,23.87,23.87,23.86,23.86,15200.0,17.995,17.995,17.9874,17.9874,15200.0
2006-04-06 12:10:00,23.86,23.89,23.86,23.89,66000.0,17.9874,18.01,17.9874,18.01,66000.0
2006-04-06 12:15:00,23.89,23.89,23.88,23.88,17800.0,18.01,18.01,18.0025,18.0025,17800.0
2006-04-06 12:20:00,23.89,23.9,23.89,23.9,91200.0,18.01,18.0176,18.01,18.0176,91200.0
2006-04-06 12:25:00,23.89,23.9,23.89,23.9,14800.0,18.01,18.0176,18.01,18.0176,14800.0
2006-04-06 12:30:00,23.89,23.9,23.89,23.9,18800.0,18.01,18.0176,18.01,18.0176,18800.0
2006-04-06 12:35:00,23.9,23.93,23.9,23.93,60600.0,18.0176,18.0402,18.0176,18.0402,60600.0
2006-04-06 12:40:00,23.93,23.94,23.93,23.93,26000.0,18.0402,18.0477,18.0402,18.0402,26000.0
2006-04-06 12:45:00,23.94,23.97,23.94,23.97,18000.0,18.0477,18.0703,18.0477,18.0703,18000.0
2006-04-06 12:50:00,23.97,23.97,23.96,23.96,18000.0,18.0703,18.0703,18.0628,18.0628,18000.0
2006-04-06 12:55:00,23.96,23.96,23.95,23.95,26200.0,18.0628,18.0628,18.0553,18.0553,26200.0
2006-04-06 13:00:00,23.95,23.95,23.95,23.95,800.0,18.0553,18.0553,18.0553,18.0553,800.0
2006-04-06 13:05:00,23.95,23.95,23.95,23.95,33800.0,18.0553,18.0553,18.0553,18.0553,33800.0
2006-04-06 13:10:00,23.95,23.95,23.95,23.95,25600.0,18.0553,18.0553,18.0553,18.0553,25600.0
2006-04-06 13:15:00,23.95,23.96,23.95,23.95,12600.0,18.0553,18.0628,18.0553,18.0553,12600.0
2006-04-06 13:20:00,23.95,23.98,23.95,23.98,35200.0,18.0553,18.0779,18.0553,18.0779,35200.0
2006-04-06 13:25:00,23.98,24.0,23.98,23.98,42400.0,18.0779,18.093,18.0779,18.0779,42400.0
2006-04-06 13:30:00,23.98,23.98,23.95,23.96,55400.0,18.0779,18.0779,18.0553,18.0628,55400.0
2006-04-06 13:35:00,23.96,23.96,23.93,23.93,7600.0,18.0628,18.0628,18.0402,18.0402,7600.0
2006-04-06 13:40:00,23.93,23.94,23.93,23.93,49400.0,18.0402,18.0477,18.0402,18.0402,49400.0
2006-04-06 13:45:00,23.93,23.95,23.93,23.95,20400.0,18.0402,18.0553,18.0402,18.0553,20400.0
2006-04-06 13:50:00,23.94,23.94,23.93,23.93,3200.0,18.0477,18.0477,18.0402,18.0402,3200.0
2006-04-06 13:55:00,23.93,24.0,23.93,24.0,33400.0,18.0402,18.093,18.0402,18.093,33400.0
2006-04-06 14:00:00,24.0,24.01,23.99,23.99,34400.0,18.093,18.1005,18.0854,18.0854,34400.0
2006-04-06 14:05:00,24.0,24.0,24.0,24.0,74400.0,18.093,18.093,18.093,18.093,74400.0
2006-04-06 14:10:00,24.0,24.05,24.0,24.05,48000.0,18.093,18.1306,18.093,18.1306,48000.0
2006-04-06 14:15:00,24.05,24.05,24.04,24.05,54600.0,18.1306,18.1306,18.1231,18.1306,54600.0
2006-04-06 14:20:00,24.05,24.06,24.05,24.05,30200.0,18.1306,18.1382,18.1306,18.1306,30200.0
2006-04-06 14:25:00,24.05,24.05,24.05,24.05,45400.0,18.1306,18.1306,18.1306,18.1306,45400.0
2006-04-06 14:30:00,24.05,24.05,24.05,24.05,27200.0,18.1306,18.1306,18.1306,18.1306,27200.0
2006-04-06 14:35:00,24.05,24.06,24.05,24.05,38200.0,18.1306,18.1382,18.1306,18.1306,38200.0
2006-04-06 14:40:00,24.06,24.06,24.05,24.05,8600.0,18.1382,18.1382,18.1306,18.1306,8600.0
2006-04-06 14:45:00,24.06,24.06,24.05,24.05,367200.0,18.1382,18.1382,18.1306,18.1306,367200.0
2006-04-06 14:50:00,24.05,24.05,24.05,24.05,36600.0,18.1306,18.1306,18.1306,18.1306,36600.0
2006-04-06 14:55:00,24.05,24.05,24.04,24.05,6200.0,18.1306,18.1306,18.1231,18.1306,6200.0
2006-04-06 15:00:00,24.05,24.06,24.05,24.05,126600.0,18.1306,18.1382,18.1306,18.1306,126600.0
2006-04-06 15:05:00,24.05,24.05,24.05,24.05,6600.0,18.1306,18.1306,18.1306,18.1306,6600.0
2006-04-06 15:10:00,24.05,24.05,24.05,24.05,17200.0,18.1306,18.1306,18.1306,18.1306,17200.0
2006-04-06 15:15:00,24.05,24.08,24.05,24.08,113200.0,18.1306,18.1533,18.1306,18.1533,113200.0
2006-04-06 15:20:00,24.09,24.09,24.01,24.06,161000.0,18.1608,18.1608,18.1005,18.1382,161000.0
2006-04-06 15:25:00,24.06,24.06,24.04,24.05,86600.0,18.1382,18.1382,18.1231,18.1306,86600.0
2006-04-06 15:30:00,24.04,24.05,24.03,24.03,37000.0,18.1231,18.1306,18.1156,18.1156,37000.0
2006-04-06 15:35:00,24.0,24.02,23.99,24.0,107800.0,18.093,18.108,18.0854,18.093,107800.0
2006-04-06 15:40:00,24.01,24.01,24.0,24.0,69800.0,18.1005,18.1005,18.093,18.093,69800.0
2006-04-06 15:45:00,24.0,24.02,24.0,24.02,202400.0,18.093,18.108,18.093,18.108,202400.0
2006-04-06 15:50:00,24.02,24.05,24.02,24.05,64200.0,18.108,18.1306,18.108,18.1306,64200.0
2006-04-06 15:55:00,24.05,24.05,24.04,24.05,139600.0,18.1306,18.1306,18.1231,18.1306,139600.0
2006-04-07 09:30:00,24.06,24.1,24.03,24.07,101400.0,18.1382,18.1683,18.1156,18.1457,101400.0
2006-04-07 09:35:00,24.07,24.07,24.05,24.05,144200.0,18.1457,18.1457,18.1306,18.1306,144200.0
2006-04-07 09:40:00,24.05,24.06,23.98,23.99,25400.0,18.1306,18.1382,18.0779,18.0854,25400.0
2006-04-07 09:45:00,23.98,24.01,23.98,23.99,287600.0,18.0779,18.1005,18.0779,18.0854,287600.0
2006-04-07 09:50:00,24.0,24.0,23.96,23.98,173000.0,18.093,18.093,18.0628,18.0779,173000.0
2006-04-07 09:55:00,23.97,23.98,23.96,23.96,49200.0,18.0703,18.0779,18.0628,18.0628,49200.0
2006-04-07 10:00:00,23.96,23.98,23.95,23.95,41000.0,18.0628,18.0779,18.0553,18.0553,41000.0
2006-04-07 10:05:00,23.94,23.98,23.9,23.98,52000.0,18.0477,18.0779,18.0176,18.0779,52000.0
2006-04-07 10:10:00,23.98,23.98,23.95,23.96,64200.0,18.0779,18.0779,18.0553,18.0628,64200.0
2006-04-07 10:15:00,24.0,24.0,23.94,23.96,138600.0,18.093,18.093,18.0477,18.0628,138600.0
2006-04-07 10:20:00,23.96,23.98,23.96,23.97,68600.0,18.0628,18.0779,18.0628,18.0703,68600.0
2006-04-07 10:25:00,23.96,24.0,23.96,24.0,62200.0,18.0628,18.093,18.0628,18.093,62200.0
2006-04-07 10:30:00,24.0,24.0,23.99,24.0,110400.0,18.093,18.093,18.0854,18.093,110400.0
2006-04-07 10:35:00,24.02,24.02,24.0,24.0,26400.0,18.108,18.108,18.093,18.093,26400.0
2006-04-07 10:40:00,24.0,24.0,24.0,24.0,6000.0,18.093,18.093,18.093,18.093,6000.0
2006-04-07 10:45:00,24.0,24.0,24.0,24.0,48400.0,18.093,18.093,18.093,18.093,48400.0
2006-04-07 10:50:00,24.0,24.01,24.0,24.01,33400.0,18.093,18.1005,18.093,18.1005,33400.0
2006-04-07 10:55:00,24.01,24.01,24.0,24.0,147600.0,18.1005,18.1005,18.093,18.093,147600.0
2006-04-07 11:00:00,24.0,24.01,23.98,24.01,34200.0,18.093,18.1005,18.0779,18.1005,34200.0
2006-04-07 11:05:00,24.01,24.02,23.99,23.99,47000.0,18.1005,18.108,18.0854,18.0854,47000.0
2006-04-07 11:10:00,23.99,24.0,23.97,23.98,690800.0,18.0854,18.093,18.0703,18.0779,690800.0
2006-04-07 11:15:00,23.98,23.98,23.98,23.98,9800.0,18.0779,18.0779,18.0779,18.0779,9800.0
2006-04-07 11:20:00,23.99,23.99,23.97,23.98,12000.0,18.0854,18.0854,18.0703,18.0779,12000.0
2006-04-07 11:25:00,23.97,23.99,23.97,23.99,17400.0,18.0703,18.0854,18.0703,18.0854,17400.0
2006-04-07 11:30:00,23.99,24.0,23.99,24.0,29600.0,18.0854,18.093,18.0854,18.093,29600.0
2006-04-07 11:35:00,24.0,24.04,24.0,24.03,91400.0,18.093,18.1231,18.093,18.1156,91400.0
2006-04-07 11:40:00,24.03,24.03,24.0,24.0,28200.0,18.1156,18.1156,18.093,18.093,28200.0
2006-04-07 11:45:00,24.0,24.0,23.99,24.0,93200.0,18.093,18.093,18.0854,18.093,93200.0
2006-04-07 11:50:00,24.0,24.0,23.99,23.99,203000.0,18.093,18.093,18.0854,18.0854,203000.0
2006-04-07 11:55:00,23.99,23.99,23.97,23.97,23800.0,18.0854,18.0854,18.0703,18.0703,23800.0
2006-04-07 12:00:00,23.98,23.98,23.96,23.98,137200.0,18.0779,18.0779,18.0628,18.0779,137200.0
2006-04-07 12:05:00,23.98,23.99,23.96,23.96,134400.0,18.0779,18.0854,18.0628,18.0628,134400.0
2006-04-07 12:10:00,23.96,23.96,23.94,23.96,65600.0,18.0628,18.0628,18.0477,18.0628,65600.0
2006-04-07 12:15:00,23.96,23.98,23.95,23.97,50200.0,18.0628,18.0779,18.0553,18.0703,50200.0
2006-04-07 12:20:00,23.97,23.98,23.97,23.98,6800.0,18.0703,18.0779,18.0703,18.0779,6800.0
2006-04-07 12:25:00,23.98,23.98,23.97,23.97,7000.0,18.0779,18.0779,18.0703,18.0703,7000.0
2006-04-07 12:30:00,23.97,24.0,23.95,23.95,11200.0,18.0703,18.093,18.0553,18.0553,11200.0
2006-04-07 12:35:00,23.97,23.97,23.95,23.96,19600.0,18.0703,18.0703,18.0553,18.0628,19600.0
2006-04-07 12:40:00,23.97,23.98,23.97,23.98,10200.0,18.0703,18.0779,18.0703,18.0779,10200.0
2006-04-07 12:45:00,23.98,23.99,23.97,23.98,189600.0,18.0779,18.0854,18.0703,18.0779,189600.0
2006-04-07 12:50:00,23.98,23.99,23.98,23.98,2400.0,18.0779,18.0854,18.0779,18.0779,2400.0
2006-04-07 12:55:00,23.98,23.98,23.97,23.98,15800.0,18.0779,18.0779,18.0703,18.0779,15800.0
2006-04-07 13:00:00,23.98,24.0,23.98,24.0,46400.0,18.0779,18.093,18.0779,18.093,46400.0
2006-04-07 13:05:00,23.98,24.0,23.98,24.0,4800.0,18.0779,18.093,18.0779,18.093,4800.0
2006-04-07 13:10:00,23.99,24.0,23.99,23.99,59600.0,18.0854,18.093,18.0854,18.0854,59600.0
2006-04-07 13:15:00,23.99,24.0,23.98,23.98,5000.0,18.0854,18.093,18.0779,18.0779,5000.0
2006-04-07 13:20:00,23.98,24.0,23.97,24.0,251800.0,18.0779,18.093,18.0703,18.093,251800.0
2006-04-07 13:25:00,24.0,24.08,24.0,24.02,22200.0,18.093,18.1533,18.093,18.108,22200.0
2006-04-07 13:30:00,24.0,24.01,23.97,23.97,3200.0,18.093,18.1005,18.0703,18.0703,3200.0
2006-04-07 13:35:00,23.98,24.0,23.98,24.0,91000.0,18.0779,18.093,18.0779,18.093,91000.0
2006-04-07 13:40:00,24.0,24.0,23.98,23.98,14800.0,18.093,18.093,18.0779,18.0779,14800.0
2006-04-07 13:45:00,23.99,24.0,23.99,24.0,23600.0,18.0854,18.093,18.0854,18.093,23600.0
2006-04-07 13:50:00,24.0,24.01,23.99,23.99,7400.0,18.093,18.1005,18.0854,18.0854,7400.0
2006-04-07 13:55:00,23.98,23.98,23.97,23.98,21600.0,18.0779,18.0779,18.0703,18.0779,21600.0
2006-04-07 14:00:00,23.98,23.98,23.96,23.98,37000.0,18.0779,18.0779,18.0628,18.0779,37000.0
2006-04-07 14:05:00,23.98,23.98,23.96,23.96,15400.0,18.0779,18.0779,18.0628,18.0628,15400.0
2006-04-07 14:10:00,23.97,23.98,23.97,23.97,7000.0,18.0703,18.0779,18.0703,18.0703,7000.0
2006-04-07 14:15:00,23.97,23.98,23.93,23.93,26800.0,18.0703,18.0779,18.0402,18.0402,26800.0
2006-04-07 14:20:00,23.93,23.95,23.93,23.95,67400.0,18.0402,18.0553,18.0402,18.0553,67400.0
2006-04-07 14:25:00,23.95,23.96,23.95,23.96,51000.0,18.0553,18.0628,18.0553,18.0628,51000.0
2006-04-07 14:30:00,23.96,24.0,23.96,23.98,23000.0,18.0628,18.093,18.0628,18.0779,23000.0
2006-04-07 14:35:00,23.98,23.98,23.98,23.98,38800.0,18.0779,18.0779,18.0779,18.0779,38800.0
2006-04-07 14:40:00,23.98,23.99,23.98,23.99,49600.0,18.0779,18.0854,18.0779,18.0854,49600.0
2006-04-07 14:45:00,23.99,24.0,23.98,24.0,44000.0,18.0854,18.093,18.0779,18.093,44000.0
2006-04-07 14:50:00,24.0,24.0,23.99,23.99,76000.0,18.093,18.093,18.0854,18.0854,76000.0
2006-04-07 14:55:00,23.99,23.99,23.98,23.99,22000.0,18.0854,18.0854,18.0779,18.0854,22000.0
2006-04-07 15:00:00,23.99,24.0,23.97,24.0,43200.0,18.0854,18.093,18.0703,18.093,43200.0
2006-04-07 15:05:00,24.0,24.0,24.0,24.0,8600.0,18.093,18.093,18.093,18.093,8600.0
2006-04-07 15:10:00,24.0,24.0,23.94,23.94,25600.0,18.093,18.093,18.0477,18.0477,25600.0
2006-04-07 15:15:00,23.95,23.96,23.94,23.96,34600.0,18.0553,18.0628,18.0477,18.0628,34600.0
2006-04-07 15:20:00,23.96,23.97,23.94,23.96,56000.0,18.0628,18.0703,18.0477,18.0628,56000.0
2006-04-07 15:25:00,23.96,23.97,23.93,23.93,43200.0,18.0628,18.0703,18.0402,18.0402,43200.0
2006-04-07 15:30:00,23.93,23.99,23.93,23.97,45600.0,18.0402,18.0854,18.0402,18.0703,45600.0
2006-04-07 15:35:00,23.96,23.97,23.92,23.96,32600.0,18.0628,18.0703,18.0326,18.0628,32600.0
2006-04-07 15:40:00,23.96,23.98,23.93,23.95,19000.0,18.0628,18.0779,18.0402,18.0553,19000.0
2006-04-07 15:45:00,23.95,23.95,23.91,23.92,23800.0,18.0553,18.0553,18.0251,18.0326,23800.0
2006-04-07 15:50:00,23.9,23.93,23.9,23.91,94800.0,18.0176,18.0402,18.0176,18.0251,94800.0
2006-04-07 15:55:00,23.9,23.92,23.89,23.89,76000.0,18.0176,18.0326,18.01,18.01,76000.0
2006-04-10 09:30:00,23.98,24.0,23.97,23.97,43600.0,18.0779,18.093,18.0703,18.0703,43600.0
2006-04-10 09:35:00,23.96,23.97,23.93,23.96,67000.0,18.0628,18.0703,18.0402,18.0628,67000.0
2006-04-10 09:40:00,23.96,23.97,23.93,23.97,19000.0,18.0628,18.0703,18.0402,18.0703,19000.0
2006-04-10 09:45:00,23.95,23.97,23.93,23.93,34200.0,18.0553,18.0703,18.0402,18.0402,34200.0
2006-04-10 09:50:00,23.95,23.98,23.93,23.98,11000.0,18.0553,18.0779,18.0402,18.0779,11000.0
2006-04-10 09:55:00,24.04,24.04,24.0,24.02,11200.0,18.1231,18.1231,18.093,18.108,11200.0
2006-04-10 10:00:00,24.02,24.04,24.01,24.02,3600.0,18.108,18.1231,18.1005,18.108,3600.0
2006-04-10 10:05:00,24.02,24.03,24.02,24.02,385800.0,18.108,18.1156,18.108,18.108,385800.0
2006-04-10 10:10:00,24.02,24.02,24.0,24.0,12800.0,18.108,18.108,18.093,18.093,12800.0
2006-04-10 10:15:00,24.0,24.0,23.99,23.99,368000.0,18.093,18.093,18.0854,18.0854,368000.0
2006-04-10 10:20:00,23.99,24.0,23.97,23.97,55000.0,18.0854,18.093,18.0703,18.0703,55000.0
2006-04-10 10:25:00,23.97,23.97,23.96,23.96,23000.0,18.0703,18.0703,18.0628,18.0628,23000.0
2006-04-10 10:30:00,23.96,24.0,23.94,24.0,69600.0,18.0628,18.093,18.0477,18.093,69600.0
2006-04-10 10:35:00,23.97,23.97,23.95,23.95,27200.0,18.0703,18.0703,18.0553,18.0553,27200.0
2006-04-10 10:40:00,23.97,23.97,23.94,23.96,19600.0,18.0703,18.0703,18.0477,18.0628,19600.0
2006-04-10 10:45:00,23.96,23.99,23.96,23.99,27000.0,18.0628,18.0854,18.0628,18.0854,27000.0
2006-04-10 10:50:00,23.99,24.05,23.99,24.05,550400.0,18.0854,18.1306,18.0854,18.1306,550400.0
2006-04-10 10:55:00,24.03,24.04,24.02,24.02,6200.0,18.1156,18.1231,18.108,18.108,6200.0
2006-04-10 11:00:00,24.01,24.01,24.0,24.0,800.0,18.1005,18.1005,18.093,18.093,800.0
2006-04-10 11:05:00,24.0,24.0,23.99,24.0,80600.0,18.093,18.093,18.0854,18.093,80600.0
2006-04-10 11:10:00,24.0,24.04,23.99,24.0,35200.0,18.093,18.1231,18.0854,18.093,35200.0
2006-04-10 11:15:00,24.03,24.04,24.0,24.04,64800.0,18.1156,18.1231,18.093,18.1231,64800.0
2006-04-10 11:20:00,24.04,24.06,24.03,24.05,36400.0,18.1231,18.1382,18.1156,18.1306,36400.0
2006-04-10 11:25:00,24.04,24.05,24.04,24.04,15200.0,18.1231,18.1306,18.1231,18.1231,15200.0
2006-04-10 11:30:00,24.04,24.07,24.04,24.07,17400.0,18.1231,18.1457,18.1231,18.1457,17400.0
2006-04-10 11:35:00,24.07,24.08,24.07,24.08,11200.0,18.1457,18.1533,18.1457,18.1533,11200.0
2006-04-10 11:40:00,24.08,24.08,24.07,24.07,6200.0,18.1533,18.1533,18.1457,18.1457,6200.0
2006-04-10 11:45:00,24.07,24.07,24.0,24.0,12200.0,18.1457,18.1457,18.093,18.093,12200.0
2006-04-10 11:50:00,24.0,24.03,24.0,24.03,9800.0,18.093,18.1156,18.093,18.1156,9800.0
2006-04-10 11:55:00,24.03,24.03,24.02,24.02,1600.0,18.1156,18.1156,18.108,18.108,1600.0
2006-04-10 12:00:00,24.03,24.04,24.02,24.04,12000.0,18.1156,18.1231,18.108,18.1231,12000.0
2006-04-10 12:05:00,24.04,24.04,24.02,24.02,10800.0,18.1231,18.1231,18.108,18.108,10800.0
2006-04-10 12:10:00,24.03,24.03,24.03,24.03,800.0,18.1156,18.1156,18.1156,18.1156,800.0
2006-04-10 12:15:00,24.03,24.05,24.03,24.05,3800.0,18.1156,18.1306,18.1156,18.1306,3800.0
2006-04-10 12:20:00,24.05,24.07,24.05,24.06,4000.0,18.1306,18.1457,18.1306,18.1382,4000.0
2006-04-10 12:25:00,24.06,24.07,24.05,24.07,6800.0,18.1382,18.1457,18.1306,18.1457,6800.0
2006-04-10 12:30:00,24.05,24.07,24.04,24.05,5000.0,18.1306,18.1457,18.1231,18.1306,5000.0
2006-04-10 12:35:00,24.06,24.07,24.05,24.07,9000.0,18.1382,18.1457,18.1306,18.1457,9000.0
2006-04-10 12:40:00,24.07,24.07,24.07,24.07,400.0,18.1457,18.1457,18.1457,18.1457,400.0
2006-04-10 12:45:00,24.05,24.05,24.02,24.03,12800.0,18.1306,18.1306,18.108,18.1156,12800.0
2006-04-10 12:50:00,24.03,24.03,24.03,24.03,67800.0,18.1156,18.1156,18.1156,18.1156,67800.0
2006-04-10 12:55:00,24.04,24.04,24.02,24.02,3400.0,18.1231,18.1231,18.108,18.108,3400.0
2006-04-10 13:00:00,24.03,24.04,24.01,24.04,16000.0,18.1156,18.1231,18.1005,18.1231,16000.0
2006-04-10 13:05:00,24.03,24.04,24.02,24.02,4600.0,18.1156,18.1231,18.108,18.108,4600.0
2006-04-10 13:10:00,24.04,24.04,24.03,24.03,8000.0,18.1231,18.1231,18.1156,18.1156,8000.0
2006-04-10 13:15:00,24.03,24.04,24.02,24.04,21800.0,18.1156,18.1231,18.108,18.1231,21800.0
2006-04-10 13:20:00,24.05,24.06,24.05,24.06,2000.0,18.1306,18.1382,18.1306,18.1382,2000.0
2006-04-10 13:25:00,24.05,24.05,24.04,24.04,2200.0,18.1306,18.1306,18.1231,18.1231,2200.0
2006-04-10 13:30:00,24.03,24.03,24.03,24.03,27000.0,18.1156,18.1156,18.1156,18.1156,27000.0
2006-04-10 13:35:00,24.02,24.02,24.0,24.0,1600.0,18.108,18.108,18.093,18.093,1600.0
2006-04-10 13:40:00,24.0,24.0,23.99,23.99,10200.0,18.093,18.093,18.0854,18.0854,10200.0
2006-04-10 13:45:00,23.99,23.99,23.95,23.96,38000.0,18.0854,18.0854,18.0553,18.0628,38000.0
2006-04-10 13:50:00,23.94,24.0,23.94,23.98,14000.0,18.0477,18.093,18.0477,18.0779,14000.0
2006-04-10 13:55:00,23.98,24.0,23.98,24.0,13000.0,18.0779,18.093,18.0779,18.093,13000.0
2006-04-10 14:00:00,24.0,24.0,24.0,24.0,4200.0,18.093,18.093,18.093,18.093,4200.0
2006-04-10 14:05:00,24.0,24.0,24.0,24.0,2400.0,18.093,18.093,18.093,18.093,2400.0
2006-04-10 14:10:00,24.0,24.0,24.0,24.0,11800.0,18.093,18.093,18.093,18.093,11800.0
2006-04-10 14:15:00,23.99,24.0,23.99,24.0,63600.0,18.0854,18.093,18.0854,18.093,63600.0
2006-04-10 14:20:00,23.99,24.0,23.99,24.0,9200.0,18.0854,18.093,18.0854,18.093,9200.0
2006-04-10 14:25:00,24.0,24.0,23.99,23.99,9800.0,18.093,18.093,18.0854,18.0854,9800.0
2006-04-10 14:30:00,23.99,23.99,23.99,23.99,15600.0,18.0854,18.0854,18.0854,18.0854,15600.0
2006-04-10 14:35:00,23.99,24.0,23.99,24.0,12600.0,18.0854,18.093,18.0854,18.093,12600.0
2006-04-10 14:40:00,23.98,24.0,23.98,23.98,13600.0,18.0779,18.093,18.0779,18.0779,13600.0
2006-04-10 14:45:00,23.98,23.99,23.98,23.99,22400.0,18.0779,18.0854,18.0779,18.0854,22400.0
2006-04-10 14:50:00,23.99,24.01,23.99,24.0,22400.0,18.0854,18.1005,18.0854,18.093,22400.0
2006-04-10 14:55:00,24.0,24.0,24.0,24.0,51400.0,18.093,18.093,18.093,18.093,51400.0
2006-04-10 15:00:00,24.0,24.01,24.0,24.01,13400.0,18.093,18.1005,18.093,18.1005,13400.0
2006-04-10 15:05:00,24.01,24.02,24.0,24.0,7000.0,18.1005,18.108,18.093,18.093,7000.0
2006-04-10 15:10:00,24.02,24.02,24.0,24.0,5200.0,18.108,18.108,18.093,18.093,5200.0
2006-04-10 15:15:00,24.0,24.0,23.99,24.0,64000.0,18.093,18.093,18.0854,18.093,64000.0
2006-04-10 15:20:00,24.0,24.0,23.95,23.97,26200.0,18.093,18.093,18.0553,18.0703,26200.0
2006-04-10 15:25:00,23.98,23.98,23.97,23.98,13200.0,18.0779,18.0779,18.0703,18.0779,13200.0
2006-04-10 15:30:00,23.98,24.03,23.98,24.0,21200.0,18.0779,18.1156,18.0779,18.093,21200.0
2006-04-10 15:35:00,24.0,24.0,23.96,23.96,18800.0,18.093,18.093,18.0628,18.0628,18800.0
2006-04-10 15:40:00,23.96,23.97,23.94,23.96,31400.0,18.0628,18.0703,18.0477,18.0628,31400.0
2006-04-10 15:45:00,23.94,23.94,23.88,23.88,27000.0,18.0477,18.0477,18.0025,18.0025,27000.0
2006-04-10 15:50:00,23.88,23.92,23.86,23.91,182200.0,18.0025,18.0326,17.9874,18.0251,182200.0
2006-04-10 15:55:00,23.91,23.91,23.87,23.9,72000.0,18.0251,18.0251,17.995,18.0176,72000.0
2006-04-11 09:30:00,23.9,24.0,23.9,24.0,22200.0,18.0176,18.093,18.0176,18.093,22200.0
2006-04-11 09:35:00,24.0,24.07,24.0,24.07,6400.0,18.093,18.1457,18.093,18.1457,6400.0
2006-04-11 09:40:00,24.09,24.1,24.01,24.02,20000.0,18.1608,18.1683,18.1005,18.108,20000.0
2006-04-11 09:45:00,24.01,24.02,24.01,24.02,10000.0,18.1005,18.108,18.1005,18.108,10000.0
2006-04-11 09:50:00,24.01,24.02,24.0,24.0,73600.0,18.1005,18.108,18.093,18.093,73600.0
2006-04-11 09:55:00,24.0,24.06,23.98,24.02,168200.0,18.093,18.1382,18.0779,18.108,168200.0
2006-04-11 10:00:00,24.03,24.04,24.03,24.04,6200.0,18.1156,18.1231,18.1156,18.1231,6200.0
2006-04-11 10:05:00,24.04,24.06,24.0,24.0,62400.0,18.1231,18.1382,18.093,18.093,62400.0
2006-04-11 10:10:00,24.0,24.01,23.98,24.0,27800.0,18.093,18.1005,18.0779,18.093,27800.0
2006-04-11 10:15:00,24.0,24.0,23.98,23.99,26000.0,18.093,18.093,18.0779,18.0854,26000.0
2006-04-11 10:20:00,24.0,24.0,23.99,23.99,20600.0,18.093,18.093,18.0854,18.0854,20600.0
2006-04-11 10:25:00,23.99,24.0,23.98,24.0,37000.0,18.0854,18.093,18.0779,18.093,37000.0
2006-04-11 10:30:00,24.0,24.01,24.0,24.0,13800.0,18.093,18.1005,18.093,18.093,13800.0
2006-04-11 10:35:00,24.0,24.01,24.0,24.0,11400.0,18.093,18.1005,18.093,18.093,11400.0
2006-04-11 10:40:00,24.0,24.01,23.98,23.98,40600.0,18.093,18.1005,18.0779,18.0779,40600.0
2006-04-11 10:45:00,23.98,23.99,23.96,23.98,42000.0,18.0779,18.0854,18.0628,18.0779,42000.0
2006-04-11 10:50:00,23.99,23.99,23.98,23.98,17800.0,18.0854,18.0854,18.0779,18.0779,17800.0
2006-04-11 10:55:00,23.99,23.99,23.98,23.98,20200.0,18.0854,18.0854,18.0779,18.0779,20200.0
2006-04-11 11:00:00,23.99,23.99,23.98,23.99,17400.0,18.0854,18.0854,18.0779,18.0854,17400.0
2006-04-11 11:05:00,23.99,23.99,23.98,23.98,9400.0,18.0854,18.0854,18.0779,18.0779,9400.0
2006-04-11 11:10:00,23.98,23.99,23.98,23.99,20600.0,18.0779,18.0854,18.0779,18.0854,20600.0
2006-04-11 11:15:00,23.99,23.99,23.98,23.99,79800.0,18.0854,18.0854,18.0779,18.0854,79800.0
2006-04-11 11:20:00,23.98,23.98,23.95,23.96,85200.0,18.0779,18.0779,18.0553,18.0628,85200.0
2006-04-11 11:25:00,23.96,23.97,23.93,23.97,16200.0,18.0628,18.0703,18.0402,18.0703,16200.0
2006-04-11 11:30:00,23.97,23.97,23.95,23.96,12800.0,18.0703,18.0703,18.0553,18.0628,12800.0
2006-04-11 11:35:00,23.95,23.96,23.93,23.95,20400.0,18.0553,18.0628,18.0402,18.0553,20400.0
2006-04-11 11:40:00,23.95,23.96,23.93,23.96,5200.0,18.0553,18.0628,18.0402,18.0628,5200.0
2006-04-11 11:45:00,23.93,23.96,23.93,23.95,28000.0,18.0402,18.0628,18.0402,18.0553,28000.0
2006-04-11 11:50:00,23.93,23.96,23.92,23.93,57800.0,18.0402,18.0628,18.0326,18.0402,57800.0
2006-04-11 11:55:00,23.93,23.93,23.89,23.89,12800.0,18.0402,18.0402,18.01,18.01,12800.0
2006-04-11 12:00:00,23.89,23.89,23.88,23.89,2000.0,18.01,18.01,18.0025,18.01,2000.0
2006-04-11 12:05:00,23.88,23.88,23.8,23.81,26400.0,18.0025,18.0025,17.9422,17.9497,26400.0
2006-04-11 12:10:00,23.8,23.8,23.78,23.79,9800.0,17.9422,17.9422,17.9271,17.9346,9800.0
2006-04-11 12:15:00,23.79,23.79,23.77,23.79,11800.0,17.9346,17.9346,17.9196,17.9346,11800.0
2006-04-11 12:20:00,23.78,23.79,23.78,23.78,49800.0,17.9271,17.9346,17.9271,17.9271,49800.0
2006-04-11 12:25:00,23.77,23.79,23.77,23.79,15200.0,17.9196,17.9346,17.9196,17.9346,15200.0
2006-04-11 12:30:00,23.79,23.79,23.78,23.79,3200.0,17.9346,17.9346,17.9271,17.9346,3200.0
2006-04-11 12:35:00,23.78,23.8,23.78,23.79,24400.0,17.9271,17.9422,17.9271,17.9346,24400.0
2006-04-11 12:40:00,23.79,23.79,23.78,23.78,5000.0,17.9346,17.9346,17.9271,17.9271,5000.0
2006-04-11 12:45:00,23.78,23.79,23.78,23.78,66000.0,17.9271,17.9346,17.9271,17.9271,66000.0
2006-04-11 12:50:00,23.79,23.79,23.78,23.78,6000.0,17.9346,17.9346,17.9271,17.9271,6000.0
2006-04-11 12:55:00,23.78,23.79,23.77,23.78,10600.0,17.9271,17.9346,17.9196,17.9271,10600.0
2006-04-11 13:00:00,23.79,23.8,23.79,23.8,10800.0,17.9346,17.9422,17.9346,17.9422,10800.0
2006-04-11 13:05:00,23.8,23.82,23.8,23.81,4000.0,17.9422,17.9573,17.9422,17.9497,4000.0
2006-04-11 13:10:00,23.8,23.8,23.79,23.79,5600.0,17.9422,17.9422,17.9346,17.9346,5600.0
2006-04-11 13:15:00,23.78,23.78,23.75,23.75,32000.0,17.9271,17.9271,17.9045,17.9045,32000.0
2006-04-11 13:20:00,23.75,23.77,23.75,23.77,7200.0,17.9045,17.9196,17.9045,17.9196,7200.0
2006-04-11 13:25:00,23.76,23.76,23.73,23.74,11000.0,17.912,17.912,17.8894,17.8969,11000.0
2006-04-11 13:30:00,23.74,23.74,23.72,23.73,19200.0,17.8969,17.8969,17.8819,17.8894,19200.0
2006-04-11 13:35:00,23.73,23.74,23.71,23.71,5200.0,17.8894,17.8969,17.8743,17.8743,5200.0
2006-04-11 13:40:00,23.71,23.72,23.7,23.72,17800.0,17.8743,17.8819,17.8668,17.8819,17800.0
2006-04-11 13:45:00,23.7,23.71,23.65,23.65,11400.0,17.8668,17.8743,17.8291,17.8291,11400.0
2006-04-11 13:50:00,23.65,23.69,23.65,23.67,14200.0,17.8291,17.8593,17.8291,17.8442,14200.0
2006-04-11 13:55:00,23.67,23.67,23.64,23.66,18400.0,17.8442,17.8442,17.8216,17.8366,18400.0
2006-04-11 14:00:00,23.66,23.66,23.65,23.66,9200.0,17.8366,17.8366,17.8291,17.8366,9200.0
2006-04-11 14:05:00,23.67,23.68,23.67,23.67,15800.0,17.8442,17.8517,17.8442,17.8442,15800.0
2006-04-11 14:10:00,23.68,23.7,23.67,23.7,67000.0,17.8517,17.8668,17.8442,17.8668,67000.0
2006-04-11 14:15:00,23.7,23.7,23.69,23.69,2600.0,17.8668,17.8668,17.8593,17.8593,2600.0
2006-04-11 14:20:00,23.69,23.69,23.66,23.68,25000.0,17.8593,17.8593,17.8366,17.8517,25000.0
2006-04-11 14:25:00,23.68,23.68,23.67,23.68,12600.0,17.8517,17.8517,17.8442,17.8517,12600.0
2006-04-11 14:30:00,23.68,23.68,23.66,23.68,8000.0,17.8517,17.8517,17.8366,17.8517,8000.0
2006-04-11 14:35:00,23.68,23.68,23.67,23.68,13200.0,17.8517,17.8517,17.8442,17.8517,13200.0
2006-04-11 14:40:00,23.68,23.7,23.65,23.66,92600.0,17.8517,17.8668,17.8291,17.8366,92600.0
2006-04-11 14:45:00,23.66,23.68,23.63,23.65,123000.0,17.8366,17.8517,17.814,17.8291,123000.0
2006-04-11 14:50:00,23.64,23.66,23.64,23.65,20600.0,17.8216,17.8366,17.8216,17.8291,20600.0
2006-04-11 14:55:00,23.65,23.66,23.65,23.66,26600.0,17.8291,17.8366,17.8291,17.8366,26600.0
2006-04-11 15:00:00,23.65,23.7,23.65,23.7,20800.0,17.8291,17.8668,17.8291,17.8668,20800.0
2006-04-11 15:05:00,23.7,23.7,23.68,23.69,45000.0,17.8668,17.8668,17.8517,17.8593,45000.0
2006-04-11 15:10:00,23.68,23.69,23.68,23.68,36800.0,17.8517,17.8593,17.8517,17.8517,36800.0
2006-04-11 15:15:00,23.68,23.69,23.68,23.68,33200.0,17.8517,17.8593,17.8517,17.8517,33200.0
2006-04-11 15:20:00,23.68,23.71,23.68,23.7,60600.0,17.8517,17.8743,17.8517,17.8668,60600.0
2006-04-11 15:25:00,23.7,23.71,23.7,23.7,106800.0,17.8668,17.8743,17.8668,17.8668,106800.0
2006-04-11 15:30:00,23.7,23.7,23.68,23.68,7600.0,17.8668,17.8668,17.8517,17.8517,7600.0
2006-04-11 15:35:00,23.68,23.69,23.63,23.65,79200.0,17.8517,17.8593,17.814,17.8291,79200.0
2006-04-11 15:40:00,23.65,23.66,23.56,23.58,38400.0,17.8291,17.8366,17.7612,17.7763,38400.0
2006-04-11 15:45:00,23.58,23.63,23.54,23.56,107400.0,17.7763,17.814,17.7462,17.7612,107400.0
2006-04-11 15:50:00,23.57,23.63,23.55,23.63,30600.0,17.7688,17.814,17.7537,17.814,30600.0
2006-04-11 15:55:00,23.63,23.66,23.63,23.65,35000.0,17.814,17.8366,17.814,17.8291,35000.0
2006-04-12 09:30:00,23.67,23.73,23.63,23.72,5400.0,17.8442,17.8894,17.814,17.8819,5400.0
2006-04-12 09:35:00,23.69,23.72,23.68,23.71,3200.0,17.8593,17.8819,17.8517,17.8743,3200.0
2006-04-12 09:40:00,23.72,23.77,23.72,23.75,5800.0,17.8819,17.9196,17.8819,17.9045,5800.0
2006-04-12 09:45:00,23.75,23.75,23.69,23.72,191600.0,17.9045,17.9045,17.8593,17.8819,191600.0
2006-04-12 09:50:00,23.7,23.71,23.7,23.7,9800.0,17.8668,17.8743,17.8668,17.8668,9800.0
2006-04-12 09:55:00,23.71,23.75,23.71,23.75,9800.0,17.8743,17.9045,17.8743,17.9045,9800.0
2006-04-12 10:00:00,23.75,23.81,23.75,23.77,14400.0,17.9045,17.9497,17.9045,17.9196,14400.0
2006-04-12 10:05:00,23.75,23.77,23.75,23.75,13400.0,17.9045,17.9196,17.9045,17.9045,13400.0
2006-04-12 10:10:00,23.76,23.76,23.72,23.72,4000.0,17.912,17.912,17.8819,17.8819,4000.0
2006-04-12 10:15:00,23.74,23.74,23.73,23.73,5200.0,17.8969,17.8969,17.8894,17.8894,5200.0
2006-04-12 10:20:00,23.74,23.75,23.74,23.75,6600.0,17.8969,17.9045,17.8969,17.9045,6600.0
2006-04-12 10:25:00,23.75,23.77,23.74,23.74,43800.0,17.9045,17.9196,17.8969,17.8969,43800.0
2006-04-12 10:30:00,23.75,23.75,23.75,23.75,52400.0,17.9045,17.9045,17.9045,17.9045,52400.0
2006-04-12 10:35:00,23.75,23.75,23.72,23.75,64600.0,17.9045,17.9045,17.8819,17.9045,64600.0
2006-04-12 10:40:00,23.73,23.73,23.72,23.72,13800.0,17.8894,17.8894,17.8819,17.8819,13800.0
2006-04-12 10:45:00,23.73,23.73,23.73,23.73,2400.0,17.8894,17.8894,17.8894,17.8894,2400.0
2006-04-12 10:50:00,23.73,23.73,23.68,23.7,56600.0,17.8894,17.8894,17.8517,17.8668,56600.0
2006-04-12 10:55:00,23.7,23.71,23.7,23.7,22000.0,17.8668,17.8743,17.8668,17.8668,22000.0
2006-04-12 11:00:00,23.71,23.73,23.71,23.72,16800.0,17.8743,17.8894,17.8743,17.8819,16800.0
2006-04-12 11:05:00,23.72,23.74,23.7,23.73,12000.0,17.8819,17.8969,17.8668,17.8894,12000.0
2006-04-12 11:10:00,23.73,23.74,23.71,23.71,13000.0,17.8894,17.8969,17.8743,17.8743,13000.0
2006-04-12 11:15:00,23.71,23.71,23.7,23.7,12200.0,17.8743,17.8743,17.8668,17.8668,12200.0
2006-04-12 11:20:00,23.7,23.7,23.7,23.7,6600.0,17.8668,17.8668,17.8668,17.8668,6600.0
2006-04-12 11:25:00,23.7,23.7,23.7,23.7,4200.0,17.8668,17.8668,17.8668,17.8668,4200.0
2006-04-12 11:30:00,23.7,23.71,23.7,23.7,17200.0,17.8668,17.8743,17.8668,17.8668,17200.0
2006-04-12 11:35:00,23.7,23.71,23.7,23.7,5400.0,17.8668,17.8743,17.8668,17.8668,5400.0
2006-04-12 11:40:00,23.7,23.71,23.7,23.7,8400.0,17.8668,17.8743,17.8668,17.8668,8400.0
2006-04-12 11:45:00,23.71,23.71,23.71,23.71,5200.0,17.8743,17.8743,17.8743,17.8743,5200.0
2006-04-12 11:50:00,23.72,23.73,23.72,23.73,4800.0,17.8819,17.8894,17.8819,17.8894,4800.0
2006-04-12 11:55:00,23.73,23.73,23.73,23.73,600.0,17.8894,17.8894,17.8894,17.8894,600.0
2006-04-12 12:00:00,23.72,23.73,23.72,23.73,4200.0,17.8819,17.8894,17.8819,17.8894,4200.0
2006-04-12 12:05:00,23.73,23.73,23.73,23.73,9400.0,17.8894,17.8894,17.8894,17.8894,9400.0
2006-04-12 12:10:00,23.73,23.73,23.73,23.73,800.0,17.8894,17.8894,17.8894,17.8894,800.0
2006-04-12 12:15:00,23.73,23.73,23.7,23.7,14800.0,17.8894,17.8894,17.8668,17.8668,14800.0
2006-04-12 12:20:00,23.7,23.71,23.7,23.71,2200.0,17.8668,17.8743,17.8668,17.8743,2200.0
2006-04-12 12:25:00,23.71,23.71,23.71,23.71,3200.0,17.8743,17.8743,17.8743,17.8743,3200.0
2006-04-12 12:30:00,23.7,23.72,23.7,23.71,15600.0,17.8668,17.8819,17.8668,17.8743,15600.0
2006-04-12 12:35:00,23.71,23.71,23.7,23.7,31800.0,17.8743,17.8743,17.8668,17.8668,31800.0
2006-04-12 12:40:00,23.7,23.71,23.7,23.71,2200.0,17.8668,17.8743,17.8668,17.8743,2200.0
2006-04-12 12:45:00,23.71,23.71,23.7,23.71,22800.0,17.8743,17.8743,17.8668,17.8743,22800.0
2006-04-12 12:50:00,23.68,23.71,23.68,23.7,35000.0,17.8517,17.8743,17.8517,17.8668,35000.0
2006-04-12 12:55:00,23.7,23.7,23.7,23.7,2000.0,17.8668,17.8668,17.8668,17.8668,2000.0
2006-04-12 13:00:00,23.7,23.7,23.7,23.7,12000.0,17.8668,17.8668,17.8668,17.8668,12000.0
2006-04-12 13:05:00,23.7,23.7,23.7,23.7,3000.0,17.8668,17.8668,17.8668,17.8668,3000.0
2006-04-12 13:10:00,23.7,23.71,23.7,23.7,8000.0,17.8668,17.8743,17.8668,17.8668,8000.0
2006-04-12 13:15:00,23.71,23.71,23.71,23.71,400.0,17.8743,17.8743,17.8743,17.8743,400.0
2006-04-12 13:20:00,23.71,23.71,23.71,23.71,1000.0,17.8743,17.8743,17.8743,17.8743,1000.0
2006-04-12 13:25:00,23.71,23.71,23.7,23.7,2400.0,17.8743,17.8743,17.8668,17.8668,2400.0
2006-04-12 13:30:00,23.7,23.7,23.7,23.7,0.0,17.8668,17.8668,17.8668,17.8668,0.0
2006-04-12 13:35:00,23.69,23.7,23.68,23.69,2800.0,17.8593,17.8668,17.8517,17.8593,2800.0
2006-04-12 13:40:00,23.69,23.69,23.68,23.68,4600.0,17.8593,17.8593,17.8517,17.8517,4600.0
2006-04-12 13:45:00,23.7,23.71,23.7,23.71,1800.0,17.8668,17.8743,17.8668,17.8743,1800.0
2006-04-12 13:50:00,23.72,23.74,23.72,23.74,800.0,17.8819,17.8969,17.8819,17.8969,800.0
2006-04-12 13:55:00,23.74,23.74,23.73,23.74,1400.0,17.8969,17.8969,17.8894,17.8969,1400.0
2006-04-12 14:00:00,23.74,23.75,23.74,23.75,8600.0,17.8969,17.9045,17.8969,17.9045,8600.0
2006-04-12 14:05:00,23.76,23.76,23.7,23.7,32400.0,17.912,17.912,17.8668,17.8668,32400.0
2006-04-12 14:10:00,23.7,23.71,23.69,23.7,8600.0,17.8668,17.8743,17.8593,17.8668,8600.0
2006-04-12 14:15:00,23.7,23.7,23.67,23.67,6600.0,17.8668,17.8668,17.8442,17.8442,6600.0
2006-04-12 14:20:00,23.67,23.67,23.66,23.67,6400.0,17.8442,17.8442,17.8366,17.8442,6400.0
2006-04-12 14:25:00,23.67,23.67,23.67,23.67,200.0,17.8442,17.8442,17.8442,17.8442,200.0
2006-04-12 14:30:00,23.66,23.67,23.65,23.65,5400.0,17.8366,17.8442,17.8291,17.8291,5400.0
2006-04-12 14:35:00,23.64,23.65,23.64,23.64,1200.0,17.8216,17.8291,17.8216,17.8216,1200.0
2006-04-12 14:40:00,23.62,23.62,23.59,23.59,8400.0,17.8065,17.8065,17.7839,17.7839,8400.0
2006-04-12 14:45:00,23.59,23.6,23.59,23.6,11000.0,17.7839,17.7914,17.7839,17.7914,11000.0
2006-04-12 14:50:00,23.6,23.61,23.59,23.6,21800.0,17.7914,17.7989,17.7839,17.7914,21800.0
2006-04-12 14:55:00,23.6,23.61,23.6,23.61,27000.0,17.7914,17.7989,17.7914,17.7989,27000.0
2006-04-12 15:00:00,23.6,23.61,23.6,23.61,6600.0,17.7914,17.7989,17.7914,17.7989,6600.0
2006-04-12 15:05:00,23.59,23.61,23.59,23.61,20800.0,17.7839,17.7989,17.7839,17.7989,20800.0
2006-04-12 15:10:00,23.61,23.61,23.61,23.61,14200.0,17.7989,17.7989,17.7989,17.7989,14200.0
2006-04-12 15:15:00,23.61,23.62,23.59,23.6,47800.0,17.7989,17.8065,17.7839,17.7914,47800.0
2006-04-12 15:20:00,23.62,23.63,23.61,23.63,10400.0,17.8065,17.814,17.7989,17.814,10400.0
2006-04-12 15:25:00,23.63,23.63,23.62,23.63,11800.0,17.814,17.814,17.8065,17.814,11800.0
2006-04-12 15:30:00,23.63,23.64,23.63,23.64,14400.0,17.814,17.8216,17.814,17.8216,14400.0
2006-04-12 15:35:00,23.63,23.64,23.63,23.64,31600.0,17.814,17.8216,17.814,17.8216,31600.0
2006-04-12 15:40:00,23.64,23.64,23.64,23.64,16200.0,17.8216,17.8216,17.8216,17.8216,16200.0
2006-04-12 15:45:00,23.64,23.65,23.61,23.65,63600.0,17.8216,17.8291,17.7989,17.8291,63600.0
2006-04-12 15:50:00,23.65,23.68,23.64,23.65,63200.0,17.8291,17.8517,17.8216,17.8291,63200.0
2006-04-12 15:55:00,23.65,23.7,23.62,23.62,59600.0,17.8291,17.8668,17.8065,17.8065,59600.0
2006-04-13 09:30:00,23.6,23.6,23.51,23.51,5600.0,17.7914,17.7914,17.7236,17.7236,5600.0
2006-04-13 09:35:00,23.52,23.6,23.52,23.6,7600.0,17.7311,17.7914,17.7311,17.7914,7600.0
2006-04-13 09:40:00,23.6,23.64,23.58,23.59,10000.0,17.7914,17.8216,17.7763,17.7839,10000.0
2006-04-13 09:45:00,23.59,23.59,23.56,23.59,11600.0,17.7839,17.7839,17.7612,17.7839,11600.0
2006-04-13 09:50:00,23.57,23.57,23.5,23.55,37400.0,17.7688,17.7688,17.716,17.7537,37400.0
2006-04-13 09:55:00,23.55,23.55,23.53,23.53,13800.0,17.7537,17.7537,17.7386,17.7386,13800.0
2006-04-13 10:00:00,23.53,23.54,23.5,23.5,20400.0,17.7386,17.7462,17.716,17.716,20400.0
2006-04-13 10:05:00,23.5,23.5,23.5,23.5,48600.0,17.716,17.716,17.716,17.716,48600.0
2006-04-13 10:10:00,23.5,23.5,23.42,23.5,74400.0,17.716,17.716,17.6557,17.716,74400.0
2006-04-13 10:15:00,23.5,23.5,23.49,23.49,6600.0,17.716,17.716,17.7085,17.7085,6600.0
2006-04-13 10:20:00,23.49,23.49,23.47,23.47,44800.0,17.7085,17.7085,17.6934,17.6934,44800.0
2006-04-13 10:25:00,23.48,23.48,23.43,23.46,212000.0,17.7009,17.7009,17.6632,17.6859,212000.0
2006-04-13 10:30:00,23.46,23.47,23.46,23.47,57400.0,17.6859,17.6934,17.6859,17.6934,57400.0
2006-04-13 10:35:00,23.46,23.47,23.46,23.46,17200.0,17.6859,17.6934,17.6859,17.6859,17200.0
2006-04-13 10:40:00,23.46,23.46,23.42,23.43,32400.0,17.6859,17.6859,17.6557,17.6632,32400.0
2006-04-13 10:45:00,23.43,23.43,23.4,23.43,33800.0,17.6632,17.6632,17.6406,17.6632,33800.0
2006-04-13 10:50:00,23.43,23.43,23.4,23.42,24800.0,17.6632,17.6632,17.6406,17.6557,24800.0
2006-04-13 10:55:00,23.42,23.42,23.4,23.41,9000.0,17.6557,17.6557,17.6406,17.6482,9000.0
2006-04-13 11:00:00,23.41,23.42,23.41,23.41,37600.0,17.6482,17.6557,17.6482,17.6482,37600.0
2006-04-13 11:05:00,23.4,23.42,23.4,23.42,45400.0,17.6406,17.6557,17.6406,17.6557,45400.0
2006-04-13 11:10:00,23.43,23.45,23.38,23.41,33400.0,17.6632,17.6783,17.6256,17.6482,33400.0
2006-04-13 11:15:00,23.42,23.45,23.42,23.43,18800.0,17.6557,17.6783,17.6557,17.6632,18800.0
2006-04-13 11:20:00,23.43,23.43,23.41,23.41,21400.0,17.6632,17.6632,17.6482,17.6482,21400.0
2006-04-13 11:25:00,23.41,23.41,23.38,23.41,46600.0,17.6482,17.6482,17.6256,17.6482,46600.0
2006-04-13 11:30:00,23.41,23.42,23.4,23.41,22400.0,17.6482,17.6557,17.6406,17.6482,22400.0
2006-04-13 11:35:00,23.41,23.41,23.41,23.41,4400.0,17.6482,17.6482,17.6482,17.6482,4400.0
2006-04-13 11:40:00,23.41,23.41,23.4,23.41,40200.0,17.6482,17.6482,17.6406,17.6482,40200.0
2006-04-13 11:45:00,23.41,23.42,23.41,23.42,104000.0,17.6482,17.6557,17.6482,17.6557,104000.0
2006-04-13 11:50:00,23.42,23.43,23.42,23.43,57600.0,17.6557,17.6632,17.6557,17.6632,57600.0
2006-04-13 11:55:00,23.43,23.44,23.43,23.44,23800.0,17.6632,17.6708,17.6632,17.6708,23800.0
2006-04-13 12:00:00,23.43,23.44,23.43,23.44,1200.0,17.6632,17.6708,17.6632,17.6708,1200.0
2006-04-13 12:05:00,23.44,23.44,23.43,23.44,2000.0,17.6708,17.6708,17.6632,17.6708,2000.0
2006-04-13 12:10:00,23.44,23.45,23.44,23.45,39800.0,17.6708,17.6783,17.6708,17.6783,39800.0
2006-04-13 12:15:00,23.46,23.48,23.46,23.48,46400.0,17.6859,17.7009,17.6859,17.7009,46400.0
2006-04-13 12:20:00,23.48,23.5,23.48,23.5,4600.0,17.7009,17.716,17.7009,17.716,4600.0
2006-04-13 12:25:00,23.5,23.52,23.5,23.51,18600.0,17.716,17.7311,17.716,17.7236,18600.0
2006-04-13 12:30:00,23.5,23.52,23.5,23.5,44200.0,17.716,17.7311,17.716,17.716,44200.0
2006-04-13 12:35:00,23.5,23.5,23.49,23.5,12400.0,17.716,17.716,17.7085,17.716,12400.0
2006-04-13 12:40:00,23.51,23.52,23.51,23.52,600.0,17.7236,17.7311,17.7236,17.7311,600.0
2006-04-13 12:45:00,23.52,23.52,23.51,23.52,2200.0,17.7311,17.7311,17.7236,17.7311,2200.0
2006-04-13 12:50:00,23.52,23.52,23.5,23.51,3800.0,17.7311,17.7311,17.716,17.7236,3800.0
2006-04-13 12:55:00,23.52,23.53,23.51,23.52,7800.0,17.7311,17.7386,17.7236,17.7311,7800.0
2006-04-13 13:00:00,23.51,23.52,23.51,23.52,400.0,17.7236,17.7311,17.7236,17.7311,400.0
2006-04-13 13:05:00,23.5,23.51,23.5,23.5,1600.0,17.716,17.7236,17.716,17.716,1600.0
2006-04-13 13:10:00,23.5,23.5,23.5,23.5,1800.0,17.716,17.716,17.716,17.716,1800.0
2006-04-13 13:15:00,23.49,23.49,23.49,23.49,40800.0,17.7085,17.7085,17.7085,17.7085,40800.0
2006-04-13 13:20:00,23.47,23.48,23.45,23.45,13200.0,17.6934,17.7009,17.6783,17.6783,13200.0
2006-04-13 13:25:00,23.47,23.47,23.46,23.47,12600.0,17.6934,17.6934,17.6859,17.6934,12600.0
2006-04-13 13:30:00,23.48,23.49,23.47,23.49,38000.0,17.7009,17.7085,17.6934,17.7085,38000.0
2006-04-13 13:35:00,23.48,23.48,23.48,23.48,200.0,17.7009,17.7009,17.7009,17.7009,200.0
2006-04-13 13:40:00,23.49,23.49,23.49,23.49,600.0,17.7085,17.7085,17.7085,17.7085,600.0
2006-04-13 13:45:00,23.49,23.49,23.48,23.49,5400.0,17.7085,17.7085,17.7009,17.7085,5400.0
2006-04-13 13:50:00,23.49,23.5,23.49,23.49,5200.0,17.7085,17.716,17.7085,17.7085,5200.0
2006-04-13 13:55:00,23.48,23.49,23.48,23.49,3200.0,17.7009,17.7085,17.7009,17.7085,3200.0
2006-04-13 14:00:00,23.5,23.5,23.49,23.49,7000.0,17.716,17.716,17.7085,17.7085,7000.0
2006-04-13 14:05:00,23.49,23.52,23.49,23.52,12800.0,17.7085,17.7311,17.7085,17.7311,12800.0
2006-04-13 14:10:00,23.52,23.53,23.52,23.53,4000.0,17.7311,17.7386,17.7311,17.7386,4000.0
2006-04-13 14:15:00,23.54,23.56,23.54,23.56,2400.0,17.7462,17.7612,17.7462,17.7612,2400.0
2006-04-13 14:20:00,23.57,23.57,23.54,23.54,5800.0,17.7688,17.7688,17.7462,17.7462,5800.0
2006-04-13 14:25:00,23.54,23.54,23.54,23.54,8200.0,17.7462,17.7462,17.7462,17.7462,8200.0
2006-04-13 14:30:00,23.54,23.54,23.52,23.53,68200.0,17.7462,17.7462,17.7311,17.7386,68200.0
2006-04-13 14:35:00,23.53,23.53,23.52,23.52,3600.0,17.7386,17.7386,17.7311,17.7311,3600.0
2006-04-13 14:40:00,23.52,23.52,23.5,23.5,77600.0,17.7311,17.7311,17.716,17.716,77600.0
2006-04-13 14:45:00,23.5,23.5,23.5,23.5,19000.0,17.716,17.716,17.716,17.716,19000.0
2006-04-13 14:50:00,23.5,23.5,23.5,23.5,11400.0,17.716,17.716,17.716,17.716,11400.0
2006-04-13 14:55:00,23.5,23.52,23.5,23.52,12800.0,17.716,17.7311,17.716,17.7311,12800.0
2006-04-13 15:00:00,23.52,23.52,23.5,23.5,91200.0,17.7311,17.7311,17.716,17.716,91200.0
2006-04-13 15:05:00,23.49,23.5,23.48,23.5,63000.0,17.7085,17.716,17.7009,17.716,63000.0
2006-04-13 15:10:00,23.5,23.52,23.5,23.5,12600.0,17.716,17.7311,17.716,17.716,12600.0
2006-04-13 15:15:00,23.5,23.51,23.5,23.5,15800.0,17.716,17.7236,17.716,17.716,15800.0
2006-04-13 15:20:00,23.51,23.51,23.5,23.5,1600.0,17.7236,17.7236,17.716,17.716,1600.0
2006-04-13 15:25:00,23.5,23.5,23.5,23.5,19000.0,17.716,17.716,17.716,17.716,19000.0
2006-04-13 15:30:00,23.5,23.51,23.5,23.5,8600.0,17.716,17.7236,17.716,17.716,8600.0
2006-04-13 15:35:00,23.5,23.5,23.47,23.47,12000.0,17.716,17.716,17.6934,17.6934,12000.0
2006-04-13 15:40:00,23.47,23.47,23.46,23.47,7800.0,17.6934,17.6934,17.6859,17.6934,7800.0
2006-04-13 15:45:00,23.48,23.53,23.48,23.52,20600.0,17.7009,17.7386,17.7009,17.7311,20600.0
2006-04-13 15:50:00,23.51,23.51,23.5,23.5,37600.0,17.7236,17.7236,17.716,17.716,37600.0
2006-04-13 15:55:00,23.5,23.56,23.5,23.56,47600.0,17.716,17.7612,17.716,17.7612,47600.0
2006-04-17 09:30:00,23.7,23.8,23.7,23.79,22600.0,17.8668,17.9422,17.8668,17.9346,22600.0
2006-04-17 09:35:00,23.79,23.8,23.75,23.75,11000.0,17.9346,17.9422,17.9045,17.9045,11000.0
2006-04-17 09:40:00,23.75,23.8,23.75,23.78,11400.0,17.9045,17.9422,17.9045,17.9271,11400.0
2006-04-17 09:45:00,23.79,23.79,23.76,23.76,120400.0,17.9346,17.9346,17.912,17.912,120400.0
2006-04-17 09:50:00,23.75,23.83,23.75,23.78,83000.0,17.9045,17.9648,17.9045,17.9271,83000.0
2006-04-17 09:55:00,23.78,23.78,23.74,23.74,18200.0,17.9271,17.9271,17.8969,17.8969,18200.0
2006-04-17 10:00:00,23.74,23.74,23.7,23.7,28000.0,17.8969,17.8969,17.8668,17.8668,28000.0
2006-04-17 10:05:00,23.71,23.71,23.65,23.69,54400.0,17.8743,17.8743,17.8291,17.8593,54400.0
2006-04-17 10:10:00,23.69,23.69,23.68,23.68,56000.0,17.8593,17.8593,17.8517,17.8517,56000.0
2006-04-17 10:15:00,23.68,23.68,23.65,23.67,43200.0,17.8517,17.8517,17.8291,17.8442,43200.0
2006-04-17 10:20:00,23.67,23.7,23.67,23.7,48000.0,17.8442,17.8668,17.8442,17.8668,48000.0
2006-04-17 10:25:00,23.71,23.72,23.71,23.71,17000.0,17.8743,17.8819,17.8743,17.8743,17000.0
2006-04-17 10:30:00,23.71,23.71,23.68,23.69,17200.0,17.8743,17.8743,17.8517,17.8593,17200.0
2006-04-17 10:35:00,23.7,23.7,23.64,23.64,12000.0,17.8668,17.8668,17.8216,17.8216,12000.0
2006-04-17 10:40:00,23.64,23.67,23.64,23.66,16800.0,17.8216,17.8442,17.8216,17.8366,16800.0
2006-04-17 10:45:00,23.67,23.67,23.64,23.65,20000.0,17.8442,17.8442,17.8216,17.8291,20000.0
2006-04-17 10:50:00,23.66,23.66,23.65,23.66,11400.0,17.8366,17.8366,17.8291,17.8366,11400.0
2006-04-17 10:55:00,23.66,23.66,23.65,23.65,7400.0,17.8366,17.8366,17.8291,17.8291,7400.0
2006-04-17 11:00:00,23.65,23.65,23.64,23.65,7600.0,17.8291,17.8291,17.8216,17.8291,7600.0
2006-04-17 11:05:00,23.65,23.67,23.65,23.66,13000.0,17.8291,17.8442,17.8291,17.8366,13000.0
2006-04-17 11:10:00,23.66,23.67,23.66,23.67,5400.0,17.8366,17.8442,17.8366,17.8442,5400.0
2006-04-17 11:15:00,23.67,23.67,23.66,23.67,14800.0,17.8442,17.8442,17.8366,17.8442,14800.0
2006-04-17 11:20:00,23.67,23.68,23.65,23.68,9600.0,17.8442,17.8517,17.8291,17.8517,9600.0
2006-04-17 11:25:00,23.68,23.72,23.68,23.72,8200.0,17.8517,17.8819,17.8517,17.8819,8200.0
2006-04-17 11:30:00,23.72,23.72,23.72,23.72,3000.0,17.8819,17.8819,17.8819,17.8819,3000.0
2006-04-17 11:35:00,23.72,23.72,23.7,23.7,8800.0,17.8819,17.8819,17.8668,17.8668,8800.0
2006-04-17 11:40:00,23.7,23.7,23.7,23.7,12800.0,17.8668,17.8668,17.8668,17.8668,12800.0
2006-04-17 11:45:00,23.67,23.68,23.67,23.68,7600.0,17.8442,17.8517,17.8442,17.8517,7600.0
2006-04-17 11:50:00,23.68,23.68,23.65,23.68,5600.0,17.8517,17.8517,17.8291,17.8517,5600.0
2006-04-17 11:55:00,23.68,23.68,23.65,23.66,9800.0,17.8517,17.8517,17.8291,17.8366,9800.0
2006-04-17 12:00:00,23.67,23.67,23.67,23.67,2200.0,17.8442,17.8442,17.8442,17.8442,2200.0
2006-04-17 12:05:00,23.67,23.67,23.67,23.67,1600.0,17.8442,17.8442,17.8442,17.8442,1600.0
2006-04-17 12:10:00,23.67,23.67,23.64,23.65,8000.0,17.8442,17.8442,17.8216,17.8291,8000.0
2006-04-17 12:15:00,23.65,23.65,23.63,23.63,25200.0,17.8291,17.8291,17.814,17.814,25200.0
2006-04-17 12:20:00,23.64,23.65,23.64,23.65,13400.0,17.8216,17.8291,17.8216,17.8291,13400.0
2006-04-17 12:25:00,23.65,23.67,23.65,23.66,35400.0,17.8291,17.8442,17.8291,17.8366,35400.0
2006-04-17 12:30:00,23.66,23.66,23.66,23.66,3800.0,17.8366,17.8366,17.8366,17.8366,3800.0
2006-04-17 12:35:00,23.66,23.66,23.65,23.66,6800.0,17.8366,17.8366,17.8291,17.8366,6800.0
2006-04-17 12:40:00,23.66,23.66,23.65,23.66,8600.0,17.8366,17.8366,17.8291,17.8366,8600.0
2006-04-17 12:45:00,23.66,23.66,23.66,23.66,6600.0,17.8366,17.8366,17.8366,17.8366,6600.0
2006-04-17 12:50:00,23.66,23.66,23.66,23.66,2600.0,17.8366,17.8366,17.8366,17.8366,2600.0
2006-04-17 12:55:00,23.66,23.66,23.65,23.65,3600.0,17.8366,17.8366,17.8291,17.8291,3600.0
2006-04-17 13:00:00,23.65,23.65,23.64,23.65,3600.0,17.8291,17.8291,17.8216,17.8291,3600.0
2006-04-17 13:05:00,23.65,23.65,23.64,23.65,8000.0,17.8291,17.8291,17.8216,17.8291,8000.0
2006-04-17 13:10:00,23.65,23.65,23.65,23.65,10600.0,17.8291,17.8291,17.8291,17.8291,10600.0
2006-04-17 13:15:00,23.65,23.65,23.65,23.65,4800.0,17.8291,17.8291,17.8291,17.8291,4800.0
2006-04-17 13:20:00,23.65,23.65,23.64,23.65,2800.0,17.8291,17.8291,17.8216,17.8291,2800.0
2006-04-17 13:25:00,23.65,23.65,23.65,23.65,2400.0,17.8291,17.8291,17.8291,17.8291,2400.0
2006-04-17 13:30:00,23.65,23.65,23.65,23.65,4400.0,17.8291,17.8291,17.8291,17.8291,4400.0
2006-04-17 13:35:00,23.65,23.65,23.65,23.65,8200.0,17.8291,17.8291,17.8291,17.8291,8200.0
2006-04-17 13:40:00,23.65,23.65,23.65,23.65,6400.0,17.8291,17.8291,17.8291,17.8291,6400.0
2006-04-17 13:45:00,23.65,23.65,23.64,23.64,5000.0,17.8291,17.8291,17.8216,17.8216,5000.0
2006-04-17 13:50:00,23.64,23.64,23.64,23.64,400.0,17.8216,17.8216,17.8216,17.8216,400.0
2006-04-17 13:55:00,23.64,23.64,23.64,23.64,0.0,17.8216,17.8216,17.8216,17.8216,0.0
2006-04-17 14:00:00,23.63,23.63,23.56,23.57,11600.0,17.814,17.814,17.7612,17.7688,11600.0
2006-04-17 14:05:00,23.57,23.57,23.56,23.56,800.0,17.7688,17.7688,17.7612,17.7612,800.0
2006-04-17 14:10:00,23.56,23.56,23.54,23.56,2000.0,17.7612,17.7612,17.7462,17.7612,2000.0
2006-04-17 14:15:00,23.56,23.56,23.56,23.56,2800.0,17.7612,17.7612,17.7612,17.7612,2800.0
2006-04-17 14:20:00,23.56,23.56,23.56,23.56,5400.0,17.7612,17.7612,17.7612,17.7612,5400.0
2006-04-17 14:25:00,23.56,23.56,23.56,23.56,4000.0,17.7612,17.7612,17.7612,17.7612,4000.0
2006-04-17 14:30:00,23.54,23.55,23.53,23.53,7000.0,17.7462,17.7537,17.7386,17.7386,7000.0
2006-04-17 14:35:00,23.53,23.54,23.53,23.54,7600.0,17.7386,17.7462,17.7386,17.7462,7600.0
2006-04-17 14:40:00,23.54,23.54,23.54,23.54,7000.0,17.7462,17.7462,17.7462,17.7462,7000.0
2006-04-17 14:45:00,23.53,23.53,23.5,23.5,423000.0,17.7386,17.7386,17.716,17.716,423000.0
2006-04-17 14:50:00,23.51,23.52,23.5,23.51,14400.0,17.7236,17.7311,17.716,17.7236,14400.0
2006-04-17 14:55:00,23.51,23.51,23.5,23.5,15000.0,17.7236,17.7236,17.716,17.716,15000.0
2006-04-17 15:00:00,23.5,23.51,23.5,23.5,16200.0,17.716,17.7236,17.716,17.716,16200.0
2006-04-17 15:05:00,23.5,23.51,23.49,23.5,20600.0,17.716,17.7236,17.7085,17.716,20600.0
2006-04-17 15:10:00,23.5,23.53,23.5,23.53,53800.0,17.716,17.7386,17.716,17.7386,53800.0
2006-04-17 15:15:00,23.55,23.56,23.55,23.56,8000.0,17.7537,17.7612,17.7537,17.7612,8000.0
2006-04-17 15:20:00,23.56,23.59,23.56,23.58,22200.0,17.7612,17.7839,17.7612,17.7763,22200.0
2006-04-17 15:25:00,23.58,23.58,23.57,23.58,6400.0,17.7763,17.7763,17.7688,17.7763,6400.0
2006-04-17 15:30:00,23.57,23.57,23.56,23.56,4400.0,17.7688,17.7688,17.7612,17.7612,4400.0
2006-04-17 15:35:00,23.56,23.6,23.56,23.59,6600.0,17.7612,17.7914,17.7612,17.7839,6600.0
2006-04-17 15:40:00,23.59,23.59,23.59,23.59,2600.0,17.7839,17.7839,17.7839,17.7839,2600.0
2006-04-17 15:45:00,23.59,23.59,23.58,23.59,11000.0,17.7839,17.7839,17.7763,17.7839,11000.0
2006-04-17 15:50:00,23.59,23.59,23.59,23.59,19200.0,17.7839,17.7839,17.7839,17.7839,19200.0
2006-04-17 15:55:00,23.58,23.59,23.58,23.58,21400.0,17.7763,17.7839,17.7763,17.7763,21400.0
2006-04-18 09:30:00,23.75,23.75,23.73,23.74,18600.0,17.9045,17.9045,17.8894,17.8969,18600.0
2006-04-18 09:35:00,23.75,23.85,23.75,23.81,56200.0,17.9045,17.9799,17.9045,17.9497,56200.0
2006-04-18 09:40:00,23.86,23.91,23.85,23.85,9600.0,17.9874,18.0251,17.9799,17.9799,9600.0
2006-04-18 09:45:00,23.84,23.84,23.83,23.83,79400.0,17.9723,17.9723,17.9648,17.9648,79400.0
2006-04-18 09:50:00,23.8,23.8,23.74,23.75,63800.0,17.9422,17.9422,17.8969,17.9045,63800.0
2006-04-18 09:55:00,23.76,23.8,23.76,23.8,45600.0,17.912,17.9422,17.912,17.9422,45600.0
2006-04-18 10:00:00,23.8,23.81,23.8,23.81,13200.0,17.9422,17.9497,17.9422,17.9497,13200.0
2006-04-18 10:05:00,23.81,23.83,23.81,23.83,13000.0,17.9497,17.9648,17.9497,17.9648,13000.0
2006-04-18 10:10:00,23.83,23.83,23.83,23.83,14000.0,17.9648,17.9648,17.9648,17.9648,14000.0
2006-04-18 10:15:00,23.83,23.85,23.83,23.85,10400.0,17.9648,17.9799,17.9648,17.9799,10400.0
2006-04-18 10:20:00,23.85,23.88,23.8,23.8,41200.0,17.9799,18.0025,17.9422,17.9422,41200.0
2006-04-18 10:25:00,23.8,23.8,23.72,23.75,37600.0,17.9422,17.9422,17.8819,17.9045,37600.0
2006-04-18 10:30:00,23.75,23.75,23.71,23.75,11400.0,17.9045,17.9045,17.8743,17.9045,11400.0
2006-04-18 10:35:00,23.75,23.75,23.74,23.74,15400.0,17.9045,17.9045,17.8969,17.8969,15400.0
2006-04-18 10:40:00,23.75,23.78,23.74,23.78,50200.0,17.9045,17.9271,17.8969,17.9271,50200.0
2006-04-18 10:45:00,23.77,23.78,23.75,23.75,19000.0,17.9196,17.9271,17.9045,17.9045,19000.0
2006-04-18 10:50:00,23.75,23.75,23.75,23.75,10400.0,17.9045,17.9045,17.9045,17.9045,10400.0
2006-04-18 10:55:00,23.75,23.75,23.7,23.74,27800.0,17.9045,17.9045,17.8668,17.8969,27800.0
2006-04-18 11:00:00,23.73,23.75,23.73,23.75,4400.0,17.8894,17.9045,17.8894,17.9045,4400.0
2006-04-18 11:05:00,23.75,23.75,23.74,23.75,5400.0,17.9045,17.9045,17.8969,17.9045,5400.0
2006-04-18 11:10:00,23.74,23.74,23.7,23.74,5400.0,17.8969,17.8969,17.8668,17.8969,5400.0
2006-04-18 11:15:00,23.74,23.74,23.74,23.74,9200.0,17.8969,17.8969,17.8969,17.8969,9200.0
2006-04-18 11:20:00,23.74,23.75,23.74,23.75,4200.0,17.8969,17.9045,17.8969,17.9045,4200.0
2006-04-18 11:25:00,23.75,23.76,23.75,23.76,4800.0,17.9045,17.912,17.9045,17.912,4800.0
2006-04-18 11:30:00,23.76,23.77,23.76,23.77,12400.0,17.912,17.9196,17.912,17.9196,12400.0
2006-04-18 11:35:00,23.77,23.8,23.74,23.74,15600.0,17.9196,17.9422,17.8969,17.8969,15600.0
2006-04-18 11:40:00,23.74,23.75,23.72,23.72,40400.0,17.8969,17.9045,17.8819,17.8819,40400.0
2006-04-18 11:45:00,23.72,23.74,23.72,23.74,12800.0,17.8819,17.8969,17.8819,17.8969,12800.0
2006-04-18 11:50:00,23.74,23.75,23.73,23.74,22600.0,17.8969,17.9045,17.8894,17.8969,22600.0
2006-04-18 11:55:00,23.75,23.75,23.71,23.75,24200.0,17.9045,17.9045,17.8743,17.9045,24200.0
2006-04-18 12:00:00,23.75,23.75,23.73,23.74,15200.0,17.9045,17.9045,17.8894,17.8969,15200.0
2006-04-18 12:05:00,23.74,23.75,23.73,23.73,7200.0,17.8969,17.9045,17.8894,17.8894,7200.0
2006-04-18 12:10:00,23.74,23.8,23.74,23.79,21000.0,17.8969,17.9422,17.8969,17.9346,21000.0
2006-04-18 12:15:00,23.79,23.81,23.78,23.78,14400.0,17.9346,17.9497,17.9271,17.9271,14400.0
2006-04-18 12:20:00,23.77,23.77,23.68,23.74,89800.0,17.9196,17.9196,17.8517,17.8969,89800.0
2006-04-18 12:25:00,23.74,23.75,23.7,23.7,86400.0,17.8969,17.9045,17.8668,17.8668,86400.0
2006-04-18 12:30:00,23.7,23.73,23.66,23.73,20400.0,17.8668,17.8894,17.8366,17.8894,20400.0
2006-04-18 12:35:00,23.72,23.73,23.7,23.7,20000.0,17.8819,17.8894,17.8668,17.8668,20000.0
2006-04-18 12:40:00,23.7,23.73,23.68,23.7,71000.0,17.8668,17.8894,17.8517,17.8668,71000.0
2006-04-18 12:45:00,23.7,23.73,23.7,23.7,38000.0,17.8668,17.8894,17.8668,17.8668,38000.0
2006-04-18 12:50:00,23.7,23.75,23.7,23.75,33000.0,17.8668,17.9045,17.8668,17.9045,33000.0
2006-04-18 12:55:00,23.75,23.75,23.75,23.75,34200.0,17.9045,17.9045,17.9045,17.9045,34200.0
2006-04-18 13:00:00,23.75,23.75,23.74,23.75,4400.0,17.9045,17.9045,17.8969,17.9045,4400.0
2006-04-18 13:05:00,23.75,23.76,23.75,23.76,16000.0,17.9045,17.912,17.9045,17.912,16000.0
2006-04-18 13:10:00,23.77,23.79,23.76,23.77,10200.0,17.9196,17.9346,17.912,17.9196,10200.0
2006-04-18 13:15:00,23.78,23.78,23.75,23.78,18200.0,17.9271,17.9271,17.9045,17.9271,18200.0
2006-04-18 13:20:00,23.76,23.8,23.76,23.8,8400.0,17.912,17.9422,17.912,17.9422,8400.0
2006-04-18 13:25:00,23.8,23.82,23.75,23.77,33800.0,17.9422,17.9573,17.9045,17.9196,33800.0
2006-04-18 13:30:00,23.77,23.82,23.77,23.8,27000.0,17.9196,17.9573,17.9196,17.9422,27000.0
2006-04-18 13:35:00,23.81,23.81,23.78,23.8,39600.0,17.9497,17.9497,17.9271,17.9422,39600.0
2006-04-18 13:40:00,23.8,23.8,23.78,23.8,89400.0,17.9422,17.9422,17.9271,17.9422,89400.0
2006-04-18 13:45:00,23.81,23.84,23.8,23.81,44200.0,17.9497,17.9723,17.9422,17.9497,44200.0
2006-04-18 13:50:00,23.82,23.87,23.82,23.85,31800.0,17.9573,17.995,17.9573,17.9799,31800.0
2006-04-18 13:55:00,23.85,23.93,23.84,23.93,75400.0,17.9799,18.0402,17.9723,18.0402,75400.0
2006-04-18 14:00:00,23.93,24.01,23.93,24.0,93200.0,18.0402,18.1005,18.0402,18.093,93200.0
2006-04-18 14:05:00,24.0,24.06,24.0,24.06,47600.0,18.093,18.1382,18.093,18.1382,47600.0
2006-04-18 14:10:00,24.06,24.06,24.0,24.0,23800.0,18.1382,18.1382,18.093,18.093,23800.0
2006-04-18 14:15:00,24.0,24.02,23.99,24.02,13000.0,18.093,18.108,18.0854,18.108,13000.0
2006-04-18 14:20:00,24.03,24.03,24.02,24.02,8000.0,18.1156,18.1156,18.108,18.108,8000.0
2006-04-18 14:25:00,24.0,24.02,23.98,23.98,44400.0,18.093,18.108,18.0779,18.0779,44400.0
2006-04-18 14:30:00,23.98,23.98,23.97,23.97,26400.0,18.0779,18.0779,18.0703,18.0703,26400.0
2006-04-18 14:35:00,23.97,23.97,23.95,23.96,10000.0,18.0703,18.0703,18.0553,18.0628,10000.0
2006-04-18 14:40:00,23.96,23.96,23.95,23.95,34800.0,18.0628,18.0628,18.0553,18.0553,34800.0
2006-04-18 14:45:00,23.93,23.95,23.93,23.93,21000.0,18.0402,18.0553,18.0402,18.0402,21000.0
2006-04-18 14:50:00,23.93,23.98,23.93,23.98,22200.0,18.0402,18.0779,18.0402,18.0779,22200.0
2006-04-18 14:55:00,23.98,24.0,23.97,23.97,7600.0,18.0779,18.093,18.0703,18.0703,7600.0
2006-04-18 15:00:00,23.97,23.97,23.91,23.92,55800.0,18.0703,18.0703,18.0251,18.0326,55800.0
2006-04-18 15:05:00,23.92,23.98,23.92,23.96,28400.0,18.0326,18.0779,18.0326,18.0628,28400.0
2006-04-18 15:10:00,23.96,24.0,23.96,23.99,19800.0,18.0628,18.093,18.0628,18.0854,19800.0
2006-04-18 15:15:00,23.98,24.02,23.97,24.0,24200.0,18.0779,18.108,18.0703,18.093,24200.0
2006-04-18 15:20:00,24.0,24.05,24.0,24.0,41800.0,18.093,18.1306,18.093,18.093,41800.0
2006-04-18 15:25:00,23.97,24.01,23.95,24.0,13200.0,18.0703,18.1005,18.0553,18.093,13200.0
2006-04-18 15:30:00,24.02,24.02,23.99,24.0,7400.0,18.108,18.108,18.0854,18.093,7400.0
2006-04-18 15:35:00,24.01,24.01,23.93,23.93,23000.0,18.1005,18.1005,18.0402,18.0402,23000.0
2006-04-18 15:40:00,23.93,23.93,23.9,23.92,41600.0,18.0402,18.0402,18.0176,18.0326,41600.0
2006-04-18 15:45:00,23.93,23.96,23.92,23.93,39800.0,18.0402,18.0628,18.0326,18.0402,39800.0
2006-04-18 15:50:00,23.94,23.97,23.93,23.96,76200.0,18.0477,18.0703,18.0402,18.0628,76200.0
2006-04-18 15:55:00,23.96,23.98,23.95,23.95,35600.0,18.0628,18.0779,18.0553,18.0553,35600.0
2006-04-19 09:30:00,20.0,24.13,20.0,24.09,39600.0,15.0775,18.191,15.0775,18.1608,39600.0
2006-04-19 09:35:00,24.09,24.11,24.09,24.11,36800.0,18.1608,18.1759,18.1608,18.1759,36800.0
2006-04-19 09:40:00,24.1,24.11,24.08,24.11,68200.0,18.1683,18.1759,18.1533,18.1759,68200.0
2006-04-19 09:45:00,24.11,24.11,24.08,24.08,49600.0,18.1759,18.1759,18.1533,18.1533,49600.0
2006-04-19 09:50:00,24.09,24.09,24.03,24.03,14200.0,18.1608,18.1608,18.1156,18.1156,14200.0
2006-04-19 09:55:00,24.08,24.09,24.04,24.04,25400.0,18.1533,18.1608,18.1231,18.1231,25400.0
2006-04-19 10:00:00,24.09,24.09,24.09,24.09,6200.0,18.1608,18.1608,18.1608,18.1608,6200.0
2006-04-19 10:05:00,24.09,24.1,24.08,24.09,6800.0,18.1608,18.1683,18.1533,18.1608,6800.0
2006-04-19 10:10:00,24.09,24.09,24.07,24.07,16600.0,18.1608,18.1608,18.1457,18.1457,16600.0
2006-04-19 10:15:00,24.07,24.09,24.07,24.08,15200.0,18.1457,18.1608,18.1457,18.1533,15200.0
2006-04-19 10:20:00,24.08,24.1,24.08,24.09,5000.0,18.1533,18.1683,18.1533,18.1608,5000.0
2006-04-19 10:25:00,24.09,24.09,24.07,24.09,8200.0,18.1608,18.1608,18.1457,18.1608,8200.0
2006-04-19 10:30:00,24.09,24.1,24.08,24.1,124000.0,18.1608,18.1683,18.1533,18.1683,124000.0
2006-04-19 10:35:00,24.1,24.11,24.07,24.11,39600.0,18.1683,18.1759,18.1457,18.1759,39600.0
2006-04-19 10:40:00,24.11,24.11,24.1,24.11,14400.0,18.1759,18.1759,18.1683,18.1759,14400.0
2006-04-19 10:45:00,24.11,24.11,24.1,24.1,71000.0,18.1759,18.1759,18.1683,18.1683,71000.0
2006-04-19 10:50:00,24.1,24.1,24.1,24.1,7200.0,18.1683,18.1683,18.1683,18.1683,7200.0
2006-04-19 10:55:00,24.1,24.1,24.09,24.1,16400.0,18.1683,18.1683,18.1608,18.1683,16400.0
2006-04-19 11:00:00,24.1,24.1,24.09,24.09,20400.0,18.1683,18.1683,18.1608,18.1608,20400.0
2006-04-19 11:05:00,24.1,24.1,24.09,24.1,14000.0,18.1683,18.1683,18.1608,18.1683,14000.0
2006-04-19 11:10:00,24.1,24.1,24.09,24.09,8000.0,18.1683,18.1683,18.1608,18.1608,8000.0
2006-04-19 11:15:00,24.09,24.09,24.06,24.08,9000.0,18.1608,18.1608,18.1382,18.1533,9000.0
2006-04-19 11:20:00,24.07,24.09,24.07,24.09,7200.0,18.1457,18.1608,18.1457,18.1608,7200.0
2006-04-19 11:25:00,24.09,24.11,24.09,24.11,36400.0,18.1608,18.1759,18.1608,18.1759,36400.0
2006-04-19 11:30:00,24.07,24.1,24.07,24.08,1400.0,18.1457,18.1683,18.1457,18.1533,1400.0
2006-04-19 11:35:00,24.08,24.1,24.08,24.09,8000.0,18.1533,18.1683,18.1533,18.1608,8000.0
2006-04-19 11:40:00,24.09,24.1,24.09,24.1,94800.0,18.1608,18.1683,18.1608,18.1683,94800.0
2006-04-19 11:45:00,24.09,24.1,24.09,24.1,5600.0,18.1608,18.1683,18.1608,18.1683,5600.0
2006-04-19 11:50:00,24.1,24.11,24.1,24.11,14600.0,18.1683,18.1759,18.1683,18.1759,14600.0
2006-04-19 11:55:00,24.11,24.11,24.11,24.11,2200.0,18.1759,18.1759,18.1759,18.1759,2200.0
2006-04-19 12:00:00,24.11,24.11,24.1,24.1,2200.0,18.1759,18.1759,18.1683,18.1683,2200.0
2006-04-19 12:05:00,24.1,24.1,24.1,24.1,3000.0,18.1683,18.1683,18.1683,18.1683,3000.0
2006-04-19 12:10:00,24.11,24.11,24.1,24.11,10200.0,18.1759,18.1759,18.1683,18.1759,10200.0
2006-04-19 12:15:00,24.1,24.1,24.1,24.1,6800.0,18.1683,18.1683,18.1683,18.1683,6800.0
2006-04-19 12:20:00,24.1,24.1,24.1,24.1,4000.0,18.1683,18.1683,18.1683,18.1683,4000.0
2006-04-19 12:25:00,24.1,24.1,24.1,24.1,5400.0,18.1683,18.1683,18.1683,18.1683,5400.0
2006-04-19 12:30:00,24.11,24.11,24.1,24.1,4400.0,18.1759,18.1759,18.1683,18.1683,4400.0
2006-04-19 12:35:00,24.1,24.11,24.1,24.1,3800.0,18.1683,18.1759,18.1683,18.1683,3800.0
2006-04-19 12:40:00,24.1,24.1,24.09,24.09,4000.0,18.1683,18.1683,18.1608,18.1608,4000.0
2006-04-19 12:45:00,24.09,24.1,24.09,24.1,39800.0,18.1608,18.1683,18.1608,18.1683,39800.0
2006-04-19 12:50:00,24.1,24.1,24.09,24.1,42000.0,18.1683,18.1683,18.1608,18.1683,42000.0
2006-04-19 12:55:00,24.09,24.1,24.09,24.09,21400.0,18.1608,18.1683,18.1608,18.1608,21400.0
2006-04-19 13:00:00,24.09,24.09,24.08,24.08,22000.0,18.1608,18.1608,18.1533,18.1533,22000.0
2006-04-19 13:05:00,24.08,24.08,24.05,24.07,21400.0,18.1533,18.1533,18.1306,18.1457,21400.0
2006-04-19 13:10:00,24.07,24.07,24.05,24.05,13200.0,18.1457,18.1457,18.1306,18.1306,13200.0
2006-04-19 13:15:00,24.06,24.07,24.06,24.06,13000.0,18.1382,18.1457,18.1382,18.1382,13000.0
2006-04-19 13:20:00,24.05,24.05,24.04,24.04,10600.0,18.1306,18.1306,18.1231,18.1231,10600.0
2006-04-19 13:25:00,24.04,24.04,24.02,24.02,4400.0,18.1231,18.1231,18.108,18.108,4400.0
2006-04-19 13:30:00,24.0,24.02,23.99,23.99,5400.0,18.093,18.108,18.0854,18.0854,5400.0
2006-04-19 13:35:00,23.99,24.0,23.98,23.98,40200.0,18.0854,18.093,18.0779,18.0779,40200.0
2006-04-19 13:40:00,23.98,23.98,23.96,23.97,14400.0,18.0779,18.0779,18.0628,18.0703,14400.0
2006-04-19 13:45:00,23.98,23.98,23.97,23.98,2000.0,18.0779,18.0779,18.0703,18.0779,2000.0
2006-04-19 13:50:00,23.98,23.99,23.98,23.99,3600.0,18.0779,18.0854,18.0779,18.0854,3600.0
2006-04-19 13:55:00,23.99,23.99,23.98,23.98,5200.0,18.0854,18.0854,18.0779,18.0779,5200.0
2006-04-19 14:00:00,23.99,23.99,23.99,23.99,1400.0,18.0854,18.0854,18.0854,18.0854,1400.0
2006-04-19 14:05:00,23.99,23.99,23.96,23.96,9200.0,18.0854,18.0854,18.0628,18.0628,9200.0
2006-04-19 14:10:00,23.95,23.95,23.93,23.94,7400.0,18.0553,18.0553,18.0402,18.0477,7400.0
2006-04-19 14:15:00,23.94,23.94,23.93,23.94,5400.0,18.0477,18.0477,18.0402,18.0477,5400.0
2006-04-19 14:20:00,23.94,23.94,23.92,23.93,11800.0,18.0477,18.0477,18.0326,18.0402,11800.0
2006-04-19 14:25:00,23.94,23.99,23.94,23.99,11400.0,18.0477,18.0854,18.0477,18.0854,11400.0
2006-04-19 14:30:00,23.99,23.99,23.99,23.99,5000.0,18.0854,18.0854,18.0854,18.0854,5000.0
2006-04-19 14:35:00,23.99,24.0,23.99,24.0,13800.0,18.0854,18.093,18.0854,18.093,13800.0
2006-04-19 14:40:00,24.0,24.03,24.0,24.03,22400.0,18.093,18.1156,18.093,18.1156,22400.0
2006-04-19 14:45:00,24.02,24.02,24.02,24.02,1400.0,18.108,18.108,18.108,18.108,1400.0
2006-04-19 14:50:00,24.02,24.02,24.0,24.01,4000.0,18.108,18.108,18.093,18.1005,4000.0
2006-04-19 14:55:00,24.01,24.01,24.01,24.01,2000.0,18.1005,18.1005,18.1005,18.1005,2000.0
2006-04-19 15:00:00,24.0,24.01,24.0,24.01,800.0,18.093,18.1005,18.093,18.1005,800.0
2006-04-19 15:05:00,24.0,24.0,24.0,24.0,4400.0,18.093,18.093,18.093,18.093,4400.0
2006-04-19 15:10:00,24.0,24.0,24.0,24.0,12000.0,18.093,18.093,18.093,18.093,12000.0
2006-04-19 15:15:00,24.0,24.0,24.0,24.0,5600.0,18.093,18.093,18.093,18.093,5600.0
2006-04-19 15:20:00,24.0,24.0,24.0,24.0,13600.0,18.093,18.093,18.093,18.093,13600.0
2006-04-19 15:25:00,23.99,24.0,23.99,24.0,14600.0,18.0854,18.093,18.0854,18.093,14600.0
2006-04-19 15:30:00,23.99,24.0,23.99,24.0,4000.0,18.0854,18.093,18.0854,18.093,4000.0
2006-04-19 15:35:00,23.99,24.0,23.99,23.99,8600.0,18.0854,18.093,18.0854,18.0854,8600.0
2006-04-19 15:40:00,23.99,23.99,23.96,23.96,9000.0,18.0854,18.0854,18.0628,18.0628,9000.0
2006-04-19 15:45:00,23.96,23.96,23.91,23.92,28600.0,18.0628,18.0628,18.0251,18.0326,28600.0
2006-04-19 15:50:00,23.92,23.98,23.92,23.98,57400.0,18.0326,18.0779,18.0326,18.0779,57400.0
2006-04-19 15:55:00,23.98,24.0,23.98,24.0,61000.0,18.0779,18.093,18.0779,18.093,61000.0
2006-04-20 09:30:00,24.08,24.1,24.07,24.09,17400.0,18.1533,18.1683,18.1457,18.1608,17400.0
2006-04-20 09:35:00,24.09,24.13,24.08,24.08,32600.0,18.1608,18.191,18.1533,18.1533,32600.0
2006-04-20 09:40:00,24.08,24.1,24.08,24.09,26800.0,18.1533,18.1683,18.1533,18.1608,26800.0
2006-04-20 09:45:00,24.1,24.11,24.09,24.11,26200.0,18.1683,18.1759,18.1608,18.1759,26200.0
2006-04-20 09:50:00,24.11,24.11,24.08,24.11,21600.0,18.1759,18.1759,18.1533,18.1759,21600.0
2006-04-20 09:55:00,24.12,24.13,24.11,24.13,9000.0,18.1834,18.191,18.1759,18.191,9000.0
2006-04-20 10:00:00,24.11,24.14,24.11,24.13,39200.0,18.1759,18.1985,18.1759,18.191,39200.0
2006-04-20 10:05:00,24.13,24.2,24.13,24.17,45000.0,18.191,18.2437,18.191,18.2211,45000.0
2006-04-20 10:10:00,24.17,24.19,24.17,24.19,26000.0,18.2211,18.2362,18.2211,18.2362,26000.0
2006-04-20 10:15:00,24.21,24.22,24.15,24.15,79600.0,18.2513,18.2588,18.206,18.206,79600.0
2006-04-20 10:20:00,24.15,24.17,24.15,24.17,24800.0,18.206,18.2211,18.206,18.2211,24800.0
2006-04-20 10:25:00,24.17,24.18,24.13,24.16,81200.0,18.2211,18.2287,18.191,18.2136,81200.0
2006-04-20 10:30:00,24.17,24.18,24.15,24.16,17800.0,18.2211,18.2287,18.206,18.2136,17800.0
2006-04-20 10:35:00,24.15,24.18,24.15,24.16,80400.0,18.206,18.2287,18.206,18.2136,80400.0
2006-04-20 10:40:00,24.15,24.16,24.14,24.16,32200.0,18.206,18.2136,18.1985,18.2136,32200.0
2006-04-20 10:45:00,24.16,24.16,24.14,24.16,2600.0,18.2136,18.2136,18.1985,18.2136,2600.0
2006-04-20 10:50:00,24.15,24.16,24.15,24.15,16200.0,18.206,18.2136,18.206,18.206,16200.0
2006-04-20 10:55:00,24.15,24.15,24.14,24.15,7200.0,18.206,18.206,18.1985,18.206,7200.0
2006-04-20 11:00:00,24.14,24.17,24.14,24.17,19000.0,18.1985,18.2211,18.1985,18.2211,19000.0
2006-04-20 11:05:00,24.17,24.18,24.17,24.18,197400.0,18.2211,18.2287,18.2211,18.2287,197400.0
2006-04-20 11:10:00,24.18,24.18,24.17,24.17,76000.0,18.2287,18.2287,18.2211,18.2211,76000.0
2006-04-20 11:15:00,24.17,24.17,24.17,24.17,7000.0,18.2211,18.2211,18.2211,18.2211,7000.0
2006-04-20 11:20:00,24.16,24.17,24.15,24.16,28800.0,18.2136,18.2211,18.206,18.2136,28800.0
2006-04-20 11:25:00,24.17,24.17,24.15,24.15,24600.0,18.2211,18.2211,18.206,18.206,24600.0
2006-04-20 11:30:00,24.16,24.16,24.14,24.14,84600.0,18.2136,18.2136,18.1985,18.1985,84600.0
2006-04-20 11:35:00,24.14,24.14,24.1,24.1,11600.0,18.1985,18.1985,18.1683,18.1683,11600.0
2006-04-20 11:40:00,24.12,24.13,24.1,24.13,67400.0,18.1834,18.191,18.1683,18.191,67400.0
2006-04-20 11:45:00,24.12,24.13,24.12,24.13,48600.0,18.1834,18.191,18.1834,18.191,48600.0
2006-04-20 11:50:00,24.14,24.14,24.14,24.14,1000.0,18.1985,18.1985,18.1985,18.1985,1000.0
2006-04-20 11:55:00,24.14,24.14,24.13,24.14,2400.0,18.1985,18.1985,18.191,18.1985,2400.0
2006-04-20 12:00:00,24.14,24.14,24.12,24.12,9800.0,18.1985,18.1985,18.1834,18.1834,9800.0
2006-04-20 12:05:00,24.11,24.13,24.11,24.12,56800.0,18.1759,18.191,18.1759,18.1834,56800.0
2006-04-20 12:10:00,24.12,24.12,24.11,24.11,2000.0,18.1834,18.1834,18.1759,18.1759,2000.0
2006-04-20 12:15:00,24.11,24.13,24.11,24.11,9400.0,18.1759,18.191,18.1759,18.1759,9400.0
2006-04-20 12:20:00,24.11,24.13,24.1,24.11,7800.0,18.1759,18.191,18.1683,18.1759,7800.0
2006-04-20 12:25:00,24.11,24.13,24.11,24.13,3800.0,18.1759,18.191,18.1759,18.191,3800.0
2006-04-20 12:30:00,24.12,24.13,24.12,24.13,2400.0,18.1834,18.191,18.1834,18.191,2400.0
2006-04-20 12:35:00,24.13,24.14,24.13,24.13,7600.0,18.191,18.1985,18.191,18.191,7600.0
2006-04-20 12:40:00,24.13,24.13,24.11,24.12,13200.0,18.191,18.191,18.1759,18.1834,13200.0
2006-04-20 12:45:00,24.12,24.14,24.11,24.14,10000.0,18.1834,18.1985,18.1759,18.1985,10000.0
2006-04-20 12:50:00,24.14,24.17,24.14,24.17,15000.0,18.1985,18.2211,18.1985,18.2211,15000.0
2006-04-20 12:55:00,24.17,24.18,24.17,24.18,8200.0,18.2211,18.2287,18.2211,18.2287,8200.0
2006-04-20 13:00:00,24.18,24.2,24.18,24.2,39200.0,18.2287,18.2437,18.2287,18.2437,39200.0
2006-04-20 13:05:00,24.2,24.2,24.2,24.2,4800.0,18.2437,18.2437,18.2437,18.2437,4800.0
2006-04-20 13:10:00,24.19,24.21,24.19,24.21,47800.0,18.2362,18.2513,18.2362,18.2513,47800.0
2006-04-20 13:15:00,24.2,24.2,24.19,24.2,31000.0,18.2437,18.2437,18.2362,18.2437,31000.0
2006-04-20 13:20:00,24.2,24.2,24.19,24.19,7200.0,18.2437,18.2437,18.2362,18.2362,7200.0
2006-04-20 13:25:00,24.2,24.21,24.19,24.21,25800.0,18.2437,18.2513,18.2362,18.2513,25800.0
2006-04-20 13:30:00,24.21,24.23,24.21,24.23,23400.0,18.2513,18.2663,18.2513,18.2663,23400.0
2006-04-20 13:35:00,24.22,24.26,24.22,24.25,16200.0,18.2588,18.289,18.2588,18.2814,16200.0
2006-04-20 13:40:00,24.26,24.26,24.25,24.26,29200.0,18.289,18.289,18.2814,18.289,29200.0
2006-04-20 13:45:00,24.26,24.27,24.26,24.27,16200.0,18.289,18.2965,18.289,18.2965,16200.0
2006-04-20 13:50:00,24.28,24.32,24.27,24.3,180600.0,18.304,18.3342,18.2965,18.3191,180600.0
2006-04-20 13:55:00,24.3,24.31,24.3,24.31,24400.0,18.3191,18.3267,18.3191,18.3267,24400.0
2006-04-20 14:00:00,24.3,24.3,24.27,24.27,8400.0,18.3191,18.3191,18.2965,18.2965,8400.0
2006-04-20 14:05:00,24.27,24.27,24.24,24.25,48400.0,18.2965,18.2965,18.2739,18.2814,48400.0
2006-04-20 14:10:00,24.24,24.25,24.24,24.25,15200.0,18.2739,18.2814,18.2739,18.2814,15200.0
2006-04-20 14:15:00,24.25,24.25,24.21,24.23,43000.0,18.2814,18.2814,18.2513,18.2663,43000.0
2006-04-20 14:20:00,24.23,24.23,24.18,24.21,17200.0,18.2663,18.2663,18.2287,18.2513,17200.0
2006-04-20 14:25:00,24.21,24.21,24.18,24.2,119800.0,18.2513,18.2513,18.2287,18.2437,119800.0
2006-04-20 14:30:00,24.2,24.23,24.19,24.22,27800.0,18.2437,18.2663,18.2362,18.2588,27800.0
2006-04-20 14:35:00,24.22,24.22,24.21,24.21,6400.0,18.2588,18.2588,18.2513,18.2513,6400.0
2006-04-20 14:40:00,24.21,24.21,24.2,24.21,7400.0,18.2513,18.2513,18.2437,18.2513,7400.0
2006-04-20 14:45:00,24.21,24.22,24.2,24.21,13200.0,18.2513,18.2588,18.2437,18.2513,13200.0
2006-04-20 14:50:00,24.22,24.22,24.2,24.2,26000.0,18.2588,18.2588,18.2437,18.2437,26000.0
2006-04-20 14:55:00,24.21,24.21,24.2,24.2,83800.0,18.2513,18.2513,18.2437,18.2437,83800.0
2006-04-20 15:00:00,24.2,24.21,24.19,24.2,13400.0,18.2437,18.2513,18.2362,18.2437,13400.0
2006-04-20 15:05:00,24.19,24.2,24.18,24.18,24800.0,18.2362,18.2437,18.2287,18.2287,24800.0
2006-04-20 15:10:00,24.18,24.2,24.18,24.2,12000.0,18.2287,18.2437,18.2287,18.2437,12000.0
2006-04-20 15:15:00,24.22,24.22,24.2,24.21,7000.0,18.2588,18.2588,18.2437,18.2513,7000.0
2006-04-20 15:20:00,24.21,24.21,24.19,24.2,17200.0,18.2513,18.2513,18.2362,18.2437,17200.0
2006-04-20 15:25:00,24.2,24.2,24.18,24.18,6000.0,18.2437,18.2437,18.2287,18.2287,6000.0
2006-04-20 15:30:00,24.19,24.22,24.18,24.22,19400.0,18.2362,18.2588,18.2287,18.2588,19400.0
2006-04-20 15:35:00,24.22,24.22,24.2,24.2,10200.0,18.2588,18.2588,18.2437,18.2437,10200.0
2006-04-20 15:40:00,24.2,24.2,24.19,24.2,9000.0,18.2437,18.2437,18.2362,18.2437,9000.0
2006-04-20 15:45:00,24.19,24.19,24.15,24.18,60200.0,18.2362,18.2362,18.206,18.2287,60200.0
2006-04-20 15:50:00,24.18,24.18,24.17,24.18,11600.0,18.2287,18.2287,18.2211,18.2287,11600.0
2006-04-20 15:55:00,24.18,24.19,24.17,24.18,90600.0,18.2287,18.2362,18.2211,18.2287,90600.0
2006-04-21 09:30:00,24.23,24.26,24.23,24.26,75000.0,18.2663,18.289,18.2663,18.289,75000.0
2006-04-21 09:35:00,24.25,24.32,24.22,24.32,95200.0,18.2814,18.3342,18.2588,18.3342,95200.0
2006-04-21 09:40:00,24.3,24.31,24.25,24.25,11200.0,18.3191,18.3267,18.2814,18.2814,11200.0
2006-04-21 09:45:00,24.25,24.28,24.2,24.2,296800.0,18.2814,18.304,18.2437,18.2437,296800.0
2006-04-21 09:50:00,24.21,24.25,24.21,24.23,68400.0,18.2513,18.2814,18.2513,18.2663,68400.0
2006-04-21 09:55:00,24.23,24.23,24.2,24.21,142200.0,18.2663,18.2663,18.2437,18.2513,142200.0
2006-04-21 10:00:00,24.2,24.2,24.2,24.2,800.0,18.2437,18.2437,18.2437,18.2437,800.0
2006-04-21 10:05:00,24.19,24.2,24.17,24.17,12200.0,18.2362,18.2437,18.2211,18.2211,12200.0
2006-04-21 10:10:00,24.17,24.18,24.16,24.16,21800.0,18.2211,18.2287,18.2136,18.2136,21800.0
2006-04-21 10:15:00,24.15,24.16,24.14,24.14,8600.0,18.206,18.2136,18.1985,18.1985,8600.0
2006-04-21 10:20:00,24.14,24.14,24.1,24.1,101600.0,18.1985,18.1985,18.1683,18.1683,101600.0
2006-04-21 10:25:00,24.1,24.1,24.05,24.05,92600.0,18.1683,18.1683,18.1306,18.1306,92600.0
2006-04-21 10:30:00,24.04,24.04,23.99,24.0,47600.0,18.1231,18.1231,18.0854,18.093,47600.0
2006-04-21 10:35:00,24.0,24.0,24.0,24.0,21800.0,18.093,18.093,18.093,18.093,21800.0
2006-04-21 10:40:00,24.0,24.0,24.0,24.0,86800.0,18.093,18.093,18.093,18.093,86800.0
2006-04-21 10:45:00,24.0,24.0,23.99,24.0,69400.0,18.093,18.093,18.0854,18.093,69400.0
2006-04-21 10:50:00,24.0,24.01,23.99,24.0,146200.0,18.093,18.1005,18.0854,18.093,146200.0
2006-04-21 10:55:00,24.0,24.0,24.0,24.0,20200.0,18.093,18.093,18.093,18.093,20200.0
2006-04-21 11:00:00,24.0,24.01,24.0,24.0,34000.0,18.093,18.1005,18.093,18.093,34000.0
2006-04-21 11:05:00,24.01,24.01,24.0,24.0,67600.0,18.1005,18.1005,18.093,18.093,67600.0
2006-04-21 11:10:00,24.0,24.0,23.99,24.0,106600.0,18.093,18.093,18.0854,18.093,106600.0
2006-04-21 11:15:00,24.0,24.0,23.99,24.0,16400.0,18.093,18.093,18.0854,18.093,16400.0
2006-04-21 11:20:00,24.0,24.0,24.0,24.0,11000.0,18.093,18.093,18.093,18.093,11000.0
2006-04-21 11:25:00,24.0,24.01,24.0,24.0,115600.0,18.093,18.1005,18.093,18.093,115600.0
2006-04-21 11:30:00,24.0,24.0,24.0,24.0,66400.0,18.093,18.093,18.093,18.093,66400.0
2006-04-21 11:35:00,24.0,24.0,23.98,24.0,50800.0,18.093,18.093,18.0779,18.093,50800.0
2006-04-21 11:40:00,23.98,23.98,23.96,23.97,4600.0,18.0779,18.0779,18.0628,18.0703,4600.0
2006-04-21 11:45:00,23.96,23.98,23.96,23.97,9800.0,18.0628,18.0779,18.0628,18.0703,9800.0
2006-04-21 11:50:00,23.96,23.96,23.95,23.96,14600.0,18.0628,18.0628,18.0553,18.0628,14600.0
2006-04-21 11:55:00,23.95,23.96,23.95,23.95,6200.0,18.0553,18.0628,18.0553,18.0553,6200.0
2006-04-21 12:00:00,23.95,23.95,23.93,23.93,11400.0,18.0553,18.0553,18.0402,18.0402,11400.0
2006-04-21 12:05:00,23.93,23.94,23.93,23.94,18400.0,18.0402,18.0477,18.0402,18.0477,18400.0
2006-04-21 12:10:00,23.93,23.94,23.93,23.93,27800.0,18.0402,18.0477,18.0402,18.0402,27800.0
2006-04-21 12:15:00,23.94,23.94,23.93,23.94,24400.0,18.0477,18.0477,18.0402,18.0477,24400.0
2006-04-21 12:20:00,23.94,23.95,23.94,23.95,7200.0,18.0477,18.0553,18.0477,18.0553,7200.0
2006-04-21 12:25:00,23.94,23.95,23.93,23.93,13400.0,18.0477,18.0553,18.0402,18.0402,13400.0
2006-04-21 12:30:00,23.93,23.93,23.93,23.93,9400.0,18.0402,18.0402,18.0402,18.0402,9400.0
2006-04-21 12:35:00,23.93,23.93,23.93,23.93,2400.0,18.0402,18.0402,18.0402,18.0402,2400.0
2006-04-21 12:40:00,23.93,23.93,23.93,23.93,4200.0,18.0402,18.0402,18.0402,18.0402,4200.0
2006-04-21 12:45:00,23.93,23.94,23.93,23.94,18600.0,18.0402,18.0477,18.0402,18.0477,18600.0
2006-04-21 12:50:00,23.94,23.95,23.93,23.94,8600.0,18.0477,18.0553,18.0402,18.0477,8600.0
2006-04-21 12:55:00,23.94,23.94,23.93,23.93,34400.0,18.0477,18.0477,18.0402,18.0402,34400.0
2006-04-21 13:00:00,23.93,23.93,23.93,23.93,20400.0,18.0402,18.0402,18.0402,18.0402,20400.0
2006-04-21 13:05:00,23.93,23.93,23.92,23.92,270400.0,18.0402,18.0402,18.0326,18.0326,270400.0
2006-04-21 13:10:00,23.93,23.93,23.92,23.93,8200.0,18.0402,18.0402,18.0326,18.0402,8200.0
2006-04-21 13:15:00,23.92,23.93,23.92,23.93,5200.0,18.0326,18.0402,18.0326,18.0402,5200.0
2006-04-21 13:20:00,23.92,23.93,23.92,23.92,5400.0,18.0326,18.0402,18.0326,18.0326,5400.0
2006-04-21 13:25:00,23.92,23.93,23.9,23.9,16000.0,18.0326,18.0402,18.0176,18.0176,16000.0
2006-04-21 13:30:00,23.9,23.92,23.9,23.92,28600.0,18.0176,18.0326,18.0176,18.0326,28600.0
2006-04-21 13:35:00,23.92,23.92,23.91,23.92,7000.0,18.0326,18.0326,18.0251,18.0326,7000.0
2006-04-21 13:40:00,23.91,23.92,23.91,23.92,9600.0,18.0251,18.0326,18.0251,18.0326,9600.0
2006-04-21 13:45:00,23.92,23.92,23.91,23.91,15600.0,18.0326,18.0326,18.0251,18.0251,15600.0
2006-04-21 13:50:00,23.91,23.91,23.9,23.91,62800.0,18.0251,18.0251,18.0176,18.0251,62800.0
2006-04-21 13:55:00,23.91,23.93,23.91,23.92,24600.0,18.0251,18.0402,18.0251,18.0326,24600.0
2006-04-21 14:00:00,23.92,23.92,23.92,23.92,16800.0,18.0326,18.0326,18.0326,18.0326,16800.0
2006-04-21 14:05:00,23.92,23.92,23.91,23.91,14200.0,18.0326,18.0326,18.0251,18.0251,14200.0
2006-04-21 14:10:00,23.91,23.92,23.91,23.92,42400.0,18.0251,18.0326,18.0251,18.0326,42400.0
2006-04-21 14:15:00,23.92,23.92,23.9,23.9,23600.0,18.0326,18.0326,18.0176,18.0176,23600.0
2006-04-21 14:20:00,23.9,23.9,23.89,23.89,6000.0,18.0176,18.0176,18.01,18.01,6000.0
2006-04-21 14:25:00,23.89,23.89,23.87,23.88,19800.0,18.01,18.01,17.995,18.0025,19800.0
2006-04-21 14:30:00,23.87,23.88,23.85,23.86,36600.0,17.995,18.0025,17.9799,17.9874,36600.0
2006-04-21 14:35:00,23.86,23.86,23.86,23.86,103600.0,17.9874,17.9874,17.9874,17.9874,103600.0
2006-04-21 14:40:00,23.86,23.86,23.86,23.86,12200.0,17.9874,17.9874,17.9874,17.9874,12200.0
2006-04-21 14:45:00,23.86,23.86,23.85,23.86,69000.0,17.9874,17.9874,17.9799,17.9874,69000.0
2006-04-21 14:50:00,23.86,23.86,23.85,23.86,48000.0,17.9874,17.9874,17.9799,17.9874,48000.0
2006-04-21 14:55:00,23.86,23.89,23.86,23.86,25800.0,17.9874,18.01,17.9874,17.9874,25800.0
2006-04-21 15:00:00,23.87,23.87,23.85,23.85,30400.0,17.995,17.995,17.9799,17.9799,30400.0
2006-04-21 15:05:00,23.85,23.86,23.85,23.86,22400.0,17.9799,17.9874,17.9799,17.9874,22400.0
2006-04-21 15:10:00,23.86,23.86,23.86,23.86,10000.0,17.9874,17.9874,17.9874,17.9874,10000.0
2006-04-21 15:15:00,23.86,23.86,23.86,23.86,26400.0,17.9874,17.9874,17.9874,17.9874,26400.0
2006-04-21 15:20:00,23.86,23.86,23.85,23.86,12000.0,17.9874,17.9874,17.9799,17.9874,12000.0
2006-04-21 15:25:00,23.85,23.86,23.85,23.86,35600.0,17.9799,17.9874,17.9799,17.9874,35600.0
2006-04-21 15:30:00,23.85,23.89,23.85,23.89,29600.0,17.9799,18.01,17.9799,18.01,29600.0
2006-04-21 15:35:00,23.89,23.9,23.86,23.87,8400.0,18.01,18.0176,17.9874,17.995,8400.0
2006-04-21 15:40:00,23.87,23.89,23.87,23.89,12600.0,17.995,18.01,17.995,18.01,12600.0
2006-04-21 15:45:00,23.89,23.89,23.88,23.89,27400.0,18.01,18.01,18.0025,18.01,27400.0
2006-04-21 15:50:00,23.89,23.94,23.89,23.93,39200.0,18.01,18.0477,18.01,18.0402,39200.0
2006-04-21 15:55:00,23.93,23.98,23.92,23.95,30400.0,18.0402,18.0779,18.0326,18.0553,30400.0
2006-04-24 09:30:00,23.97,24.04,23.97,24.04,7800.0,18.0703,18.1231,18.0703,18.1231,7800.0
2006-04-24 09:35:00,24.08,24.08,23.9,23.9,15200.0,18.1533,18.1533,18.0176,18.0176,15200.0
2006-04-24 09:40:00,23.91,23.97,23.9,23.92,25200.0,18.0251,18.0703,18.0176,18.0326,25200.0
2006-04-24 09:45:00,23.94,23.96,23.92,23.92,3400.0,18.0477,18.0628,18.0326,18.0326,3400.0
2006-04-24 09:50:00,23.91,23.98,23.88,23.97,9800.0,18.0251,18.0779,18.0025,18.0703,9800.0
2006-04-24 09:55:00,23.96,23.97,23.95,23.95,3600.0,18.0628,18.0703,18.0553,18.0553,3600.0
2006-04-24 10:00:00,23.95,23.96,23.95,23.95,16400.0,18.0553,18.0628,18.0553,18.0553,16400.0
2006-04-24 10:05:00,23.95,23.95,23.89,23.89,12400.0,18.0553,18.0553,18.01,18.01,12400.0
2006-04-24 10:10:00,23.89,23.92,23.89,23.92,56600.0,18.01,18.0326,18.01,18.0326,56600.0
2006-04-24 10:15:00,23.92,23.92,23.87,23.91,50000.0,18.0326,18.0326,17.995,18.0251,50000.0
2006-04-24 10:20:00,23.92,23.92,23.86,23.86,22600.0,18.0326,18.0326,17.9874,17.9874,22600.0
2006-04-24 10:25:00,23.86,23.86,23.85,23.86,26200.0,17.9874,17.9874,17.9799,17.9874,26200.0
2006-04-24 10:30:00,23.86,23.86,23.84,23.84,17800.0,17.9874,17.9874,17.9723,17.9723,17800.0
2006-04-24 10:35:00,23.84,23.88,23.84,23.87,19200.0,17.9723,18.0025,17.9723,17.995,19200.0
2006-04-24 10:40:00,23.86,23.88,23.86,23.88,17600.0,17.9874,18.0025,17.9874,18.0025,17600.0
2006-04-24 10:45:00,23.88,23.9,23.87,23.87,13200.0,18.0025,18.0176,17.995,17.995,13200.0
2006-04-24 10:50:00,23.86,23.86,23.82,23.83,16400.0,17.9874,17.9874,17.9573,17.9648,16400.0
2006-04-24 10:55:00,23.83,23.83,23.83,23.83,18600.0,17.9648,17.9648,17.9648,17.9648,18600.0
2006-04-24 11:00:00,23.83,23.84,23.83,23.83,21600.0,17.9648,17.9723,17.9648,17.9648,21600.0
2006-04-24 11:05:00,23.83,23.84,23.83,23.84,13600.0,17.9648,17.9723,17.9648,17.9723,13600.0
2006-04-24 11:10:00,23.84,23.85,23.83,23.84,11200.0,17.9723,17.9799,17.9648,17.9723,11200.0
2006-04-24 11:15:00,23.84,23.84,23.82,23.83,10000.0,17.9723,17.9723,17.9573,17.9648,10000.0
2006-04-24 11:20:00,23.83,23.83,23.83,23.83,7400.0,17.9648,17.9648,17.9648,17.9648,7400.0
2006-04-24 11:25:00,23.83,23.85,23.83,23.85,12000.0,17.9648,17.9799,17.9648,17.9799,12000.0
2006-04-24 11:30:00,23.85,23.85,23.84,23.84,8600.0,17.9799,17.9799,17.9723,17.9723,8600.0
2006-04-24 11:35:00,23.84,23.84,23.83,23.84,9600.0,17.9723,17.9723,17.9648,17.9723,9600.0
2006-04-24 11:40:00,23.84,23.85,23.84,23.85,7200.0,17.9723,17.9799,17.9723,17.9799,7200.0
2006-04-24 11:45:00,23.84,23.84,23.83,23.83,10000.0,17.9723,17.9723,17.9648,17.9648,10000.0
2006-04-24 11:50:00,23.83,23.83,23.83,23.83,7000.0,17.9648,17.9648,17.9648,17.9648,7000.0
2006-04-24 11:55:00,23.83,23.84,23.83,23.84,10200.0,17.9648,17.9723,17.9648,17.9723,10200.0
2006-04-24 12:00:00,23.84,23.84,23.83,23.84,11800.0,17.9723,17.9723,17.9648,17.9723,11800.0
2006-04-24 12:05:00,23.85,23.85,23.83,23.83,6800.0,17.9799,17.9799,17.9648,17.9648,6800.0
2006-04-24 12:10:00,23.84,23.84,23.83,23.84,5400.0,17.9723,17.9723,17.9648,17.9723,5400.0
2006-04-24 12:15:00,23.84,23.84,23.83,23.84,5400.0,17.9723,17.9723,17.9648,17.9723,5400.0
2006-04-24 12:20:00,23.84,23.86,23.84,23.86,13400.0,17.9723,17.9874,17.9723,17.9874,13400.0
2006-04-24 12:25:00,23.86,23.86,23.86,23.86,4400.0,17.9874,17.9874,17.9874,17.9874,4400.0
2006-04-24 12:30:00,23.86,23.86,23.85,23.85,7400.0,17.9874,17.9874,17.9799,17.9799,7400.0
2006-04-24 12:35:00,23.84,23.85,23.84,23.84,10000.0,17.9723,17.9799,17.9723,17.9723,10000.0
2006-04-24 12:40:00,23.83,23.85,23.83,23.85,34800.0,17.9648,17.9799,17.9648,17.9799,34800.0
2006-04-24 12:45:00,23.85,23.88,23.85,23.87,13200.0,17.9799,18.0025,17.9799,17.995,13200.0
2006-04-24 12:50:00,23.87,23.92,23.87,23.92,13000.0,17.995,18.0326,17.995,18.0326,13000.0
2006-04-24 12:55:00,23.93,23.99,23.93,23.99,12800.0,18.0402,18.0854,18.0402,18.0854,12800.0
2006-04-24 13:00:00,23.98,23.98,23.97,23.97,7800.0,18.0779,18.0779,18.0703,18.0703,7800.0
2006-04-24 13:05:00,23.97,23.97,23.96,23.96,5000.0,18.0703,18.0703,18.0628,18.0628,5000.0
2006-04-24 13:10:00,23.95,23.95,23.95,23.95,4000.0,18.0553,18.0553,18.0553,18.0553,4000.0
2006-04-24 13:15:00,23.95,23.95,23.94,23.94,3000.0,18.0553,18.0553,18.0477,18.0477,3000.0
2006-04-24 13:20:00,23.94,23.94,23.93,23.93,5000.0,18.0477,18.0477,18.0402,18.0402,5000.0
2006-04-24 13:25:00,23.93,23.93,23.93,23.93,200.0,18.0402,18.0402,18.0402,18.0402,200.0
2006-04-24 13:30:00,23.93,23.93,23.92,23.92,5600.0,18.0402,18.0402,18.0326,18.0326,5600.0
2006-04-24 13:35:00,23.92,23.93,23.89,23.9,62000.0,18.0326,18.0402,18.01,18.0176,62000.0
2006-04-24 13:40:00,23.9,23.9,23.89,23.89,12000.0,18.0176,18.0176,18.01,18.01,12000.0
2006-04-24 13:45:00,23.9,23.9,23.89,23.89,5400.0,18.0176,18.0176,18.01,18.01,5400.0
2006-04-24 13:50:00,23.89,23.9,23.89,23.89,5600.0,18.01,18.0176,18.01,18.01,5600.0
2006-04-24 13:55:00,23.89,23.89,23.89,23.89,8200.0,18.01,18.01,18.01,18.01,8200.0
2006-04-24 14:00:00,23.89,23.91,23.89,23.91,12600.0,18.01,18.0251,18.01,18.0251,12600.0
2006-04-24 14:05:00,23.9,23.9,23.86,23.88,12000.0,18.0176,18.0176,17.9874,18.0025,12000.0
2006-04-24 14:10:00,23.88,23.91,23.88,23.89,6800.0,18.0025,18.0251,18.0025,18.01,6800.0
2006-04-24 14:15:00,23.89,23.89,23.85,23.86,13000.0,18.01,18.01,17.9799,17.9874,13000.0
2006-04-24 14:20:00,23.85,23.89,23.85,23.89,27000.0,17.9799,18.01,17.9799,18.01,27000.0
2006-04-24 14:25:00,23.89,23.89,23.83,23.83,125200.0,18.01,18.01,17.9648,17.9648,125200.0
2006-04-24 14:30:00,23.83,23.84,23.83,23.84,7800.0,17.9648,17.9723,17.9648,17.9723,7800.0
2006-04-24 14:35:00,23.84,23.86,23.84,23.86,12400.0,17.9723,17.9874,17.9723,17.9874,12400.0
2006-04-24 14:40:00,23.86,23.86,23.83,23.84,6200.0,17.9874,17.9874,17.9648,17.9723,6200.0
2006-04-24 14:45:00,23.84,23.84,23.83,23.83,42200.0,17.9723,17.9723,17.9648,17.9648,42200.0
2006-04-24 14:50:00,23.84,23.85,23.82,23.85,32600.0,17.9723,17.9799,17.9573,17.9799,32600.0
2006-04-24 14:55:00,23.85,23.85,23.84,23.84,4800.0,17.9799,17.9799,17.9723,17.9723,4800.0
2006-04-24 15:00:00,23.84,23.84,23.83,23.84,12400.0,17.9723,17.9723,17.9648,17.9723,12400.0
2006-04-24 15:05:00,23.84,23.84,23.83,23.84,12000.0,17.9723,17.9723,17.9648,17.9723,12000.0
2006-04-24 15:10:00,23.84,23.84,23.83,23.83,9000.0,17.9723,17.9723,17.9648,17.9648,9000.0
2006-04-24 15:15:00,23.83,23.84,23.83,23.84,20200.0,17.9648,17.9723,17.9648,17.9723,20200.0
2006-04-24 15:20:00,23.84,23.84,23.83,23.83,8400.0,17.9723,17.9723,17.9648,17.9648,8400.0
2006-04-24 15:25:00,23.83,23.85,23.83,23.84,19200.0,17.9648,17.9799,17.9648,17.9723,19200.0
2006-04-24 15:30:00,23.84,23.88,23.84,23.85,31200.0,17.9723,18.0025,17.9723,17.9799,31200.0
2006-04-24 15:35:00,23.86,23.86,23.83,23.83,32400.0,17.9874,17.9874,17.9648,17.9648,32400.0
2006-04-24 15:40:00,23.83,23.86,23.82,23.85,94800.0,17.9648,17.9874,17.9573,17.9799,94800.0
2006-04-24 15:45:00,23.85,23.87,23.85,23.86,55600.0,17.9799,17.995,17.9799,17.9874,55600.0
2006-04-24 15:50:00,23.85,23.88,23.85,23.86,95000.0,17.9799,18.0025,17.9799,17.9874,95000.0
2006-04-24 15:55:00,23.86,23.86,23.84,23.84,77400.0,17.9874,17.9874,17.9723,17.9723,77400.0
2006-04-25 09:30:00,23.83,23.83,23.8,23.81,16000.0,17.9648,17.9648,17.9422,17.9497,16000.0
2006-04-25 09:35:00,23.8,23.8,23.68,23.68,5800.0,17.9422,17.9422,17.8517,17.8517,5800.0
2006-04-25 09:40:00,23.68,23.68,23.66,23.66,9000.0,17.8517,17.8517,17.8366,17.8366,9000.0
2006-04-25 09:45:00,23.66,23.74,23.66,23.72,9200.0,17.8366,17.8969,17.8366,17.8819,9200.0
2006-04-25 09:50:00,23.72,23.74,23.71,23.74,10400.0,17.8819,17.8969,17.8743,17.8969,10400.0
2006-04-25 09:55:00,23.74,23.79,23.74,23.77,4000.0,17.8969,17.9346,17.8969,17.9196,4000.0
2006-04-25 10:00:00,23.75,23.75,23.72,23.72,13600.0,17.9045,17.9045,17.8819,17.8819,13600.0
2006-04-25 10:05:00,23.73,23.73,23.7,23.7,7200.0,17.8894,17.8894,17.8668,17.8668,7200.0
2006-04-25 10:10:00,23.7,23.7,23.67,23.68,9800.0,17.8668,17.8668,17.8442,17.8517,9800.0
2006-04-25 10:15:00,23.68,23.68,23.65,23.66,7400.0,17.8517,17.8517,17.8291,17.8366,7400.0
2006-04-25 10:20:00,23.67,23.68,23.67,23.67,16000.0,17.8442,17.8517,17.8442,17.8442,16000.0
2006-04-25 10:25:00,23.66,23.67,23.55,23.65,27200.0,17.8366,17.8442,17.7537,17.8291,27200.0
2006-04-25 10:30:00,23.67,23.67,23.63,23.65,31000.0,17.8442,17.8442,17.814,17.8291,31000.0
2006-04-25 10:35:00,23.64,23.64,23.59,23.59,60400.0,17.8216,17.8216,17.7839,17.7839,60400.0
2006-04-25 10:40:00,23.6,23.61,23.56,23.57,33400.0,17.7914,17.7989,17.7612,17.7688,33400.0
2006-04-25 10:45:00,23.57,23.6,23.57,23.6,41600.0,17.7688,17.7914,17.7688,17.7914,41600.0
2006-04-25 10:50:00,23.61,23.63,23.61,23.63,2800.0,17.7989,17.814,17.7989,17.814,2800.0
2006-04-25 10:55:00,23.63,23.65,23.59,23.59,11200.0,17.814,17.8291,17.7839,17.7839,11200.0
2006-04-25 11:00:00,23.6,23.6,23.59,23.59,9400.0,17.7914,17.7914,17.7839,17.7839,9400.0
2006-04-25 11:05:00,23.59,23.61,23.57,23.59,8400.0,17.7839,17.7989,17.7688,17.7839,8400.0
2006-04-25 11:10:00,23.59,23.59,23.57,23.57,8400.0,17.7839,17.7839,17.7688,17.7688,8400.0
2006-04-25 11:15:00,23.57,23.58,23.57,23.58,7200.0,17.7688,17.7763,17.7688,17.7763,7200.0
2006-04-25 11:20:00,23.57,23.57,23.55,23.56,30000.0,17.7688,17.7688,17.7537,17.7612,30000.0
2006-04-25 11:25:00,23.55,23.57,23.55,23.55,25600.0,17.7537,17.7688,17.7537,17.7537,25600.0
2006-04-25 11:30:00,23.56,23.56,23.55,23.55,21400.0,17.7612,17.7612,17.7537,17.7537,21400.0
2006-04-25 11:35:00,23.54,23.54,23.52,23.53,23400.0,17.7462,17.7462,17.7311,17.7386,23400.0
2006-04-25 11:40:00,23.53,23.53,23.53,23.53,16000.0,17.7386,17.7386,17.7386,17.7386,16000.0
2006-04-25 11:45:00,23.53,23.57,23.53,23.57,22600.0,17.7386,17.7688,17.7386,17.7688,22600.0
2006-04-25 11:50:00,23.56,23.57,23.54,23.56,11800.0,17.7612,17.7688,17.7462,17.7612,11800.0
2006-04-25 11:55:00,23.57,23.58,23.56,23.57,11000.0,17.7688,17.7763,17.7612,17.7688,11000.0
2006-04-25 12:00:00,23.57,23.58,23.56,23.57,24400.0,17.7688,17.7763,17.7612,17.7688,24400.0
2006-04-25 12:05:00,23.59,23.6,23.58,23.6,14200.0,17.7839,17.7914,17.7763,17.7914,14200.0
2006-04-25 12:10:00,23.6,23.6,23.58,23.58,18800.0,17.7914,17.7914,17.7763,17.7763,18800.0
2006-04-25 12:15:00,23.59,23.59,23.58,23.59,1800.0,17.7839,17.7839,17.7763,17.7839,1800.0
2006-04-25 12:20:00,23.59,23.59,23.58,23.58,2000.0,17.7839,17.7839,17.7763,17.7763,2000.0
2006-04-25 12:25:00,23.58,23.62,23.58,23.62,12600.0,17.7763,17.8065,17.7763,17.8065,12600.0
2006-04-25 12:30:00,23.62,23.65,23.62,23.65,9800.0,17.8065,17.8291,17.8065,17.8291,9800.0
2006-04-25 12:35:00,23.65,23.65,23.65,23.65,6800.0,17.8291,17.8291,17.8291,17.8291,6800.0
2006-04-25 12:40:00,23.65,23.67,23.65,23.67,10400.0,17.8291,17.8442,17.8291,17.8442,10400.0
2006-04-25 12:45:00,23.67,23.73,23.67,23.73,11400.0,17.8442,17.8894,17.8442,17.8894,11400.0
2006-04-25 12:50:00,23.73,23.74,23.73,23.74,4200.0,17.8894,17.8969,17.8894,17.8969,4200.0
2006-04-25 12:55:00,23.74,23.74,23.71,23.71,4400.0,17.8969,17.8969,17.8743,17.8743,4400.0
2006-04-25 13:00:00,23.71,23.71,23.66,23.66,9600.0,17.8743,17.8743,17.8366,17.8366,9600.0
2006-04-25 13:05:00,23.65,23.66,23.64,23.65,10800.0,17.8291,17.8366,17.8216,17.8291,10800.0
2006-04-25 13:10:00,23.66,23.67,23.66,23.67,3600.0,17.8366,17.8442,17.8366,17.8442,3600.0
2006-04-25 13:15:00,23.66,23.68,23.66,23.68,7400.0,17.8366,17.8517,17.8366,17.8517,7400.0
2006-04-25 13:20:00,23.68,23.68,23.66,23.66,7600.0,17.8517,17.8517,17.8366,17.8366,7600.0
2006-04-25 13:25:00,23.66,23.67,23.65,23.66,14200.0,17.8366,17.8442,17.8291,17.8366,14200.0
2006-04-25 13:30:00,23.66,23.67,23.63,23.64,28600.0,17.8366,17.8442,17.814,17.8216,28600.0
2006-04-25 13:35:00,23.64,23.65,23.62,23.65,77400.0,17.8216,17.8291,17.8065,17.8291,77400.0
2006-04-25 13:40:00,23.65,23.71,23.64,23.66,182200.0,17.8291,17.8743,17.8216,17.8366,182200.0
2006-04-25 13:45:00,23.66,23.7,23.65,23.69,69000.0,17.8366,17.8668,17.8291,17.8593,69000.0
2006-04-25 13:50:00,23.7,23.71,23.7,23.71,112800.0,17.8668,17.8743,17.8668,17.8743,112800.0
2006-04-25 13:55:00,23.71,23.73,23.71,23.73,14600.0,17.8743,17.8894,17.8743,17.8894,14600.0
2006-04-25 14:00:00,23.73,23.75,23.73,23.73,47600.0,17.8894,17.9045,17.8894,17.8894,47600.0
2006-04-25 14:05:00,23.75,23.75,23.71,23.73,12400.0,17.9045,17.9045,17.8743,17.8894,12400.0
2006-04-25 14:10:00,23.73,23.73,23.7,23.72,73800.0,17.8894,17.8894,17.8668,17.8819,73800.0
2006-04-25 14:15:00,23.72,23.75,23.72,23.75,140600.0,17.8819,17.9045,17.8819,17.9045,140600.0
2006-04-25 14:20:00,23.75,23.78,23.73,23.77,57600.0,17.9045,17.9271,17.8894,17.9196,57600.0
2006-04-25 14:25:00,23.77,23.8,23.77,23.8,7400.0,17.9196,17.9422,17.9196,17.9422,7400.0
2006-04-25 14:30:00,23.8,23.82,23.78,23.79,24600.0,17.9422,17.9573,17.9271,17.9346,24600.0
2006-04-25 14:35:00,23.79,23.82,23.79,23.82,12600.0,17.9346,17.9573,17.9346,17.9573,12600.0
2006-04-25 14:40:00,23.82,23.83,23.82,23.83,6400.0,17.9573,17.9648,17.9573,17.9648,6400.0
2006-04-25 14:45:00,23.83,23.85,23.83,23.84,33200.0,17.9648,17.9799,17.9648,17.9723,33200.0
2006-04-25 14:50:00,23.84,23.84,23.83,23.84,10600.0,17.9723,17.9723,17.9648,17.9723,10600.0
2006-04-25 14:55:00,23.84,23.84,23.82,23.82,16600.0,17.9723,17.9723,17.9573,17.9573,16600.0
2006-04-25 15:00:00,23.81,23.83,23.81,23.82,9000.0,17.9497,17.9648,17.9497,17.9573,9000.0
2006-04-25 15:05:00,23.83,23.83,23.82,23.83,4400.0,17.9648,17.9648,17.9573,17.9648,4400.0
2006-04-25 15:10:00,23.83,23.83,23.82,23.82,8600.0,17.9648,17.9648,17.9573,17.9573,8600.0
2006-04-25 15:15:00,23.82,23.82,23.81,23.81,19000.0,17.9573,17.9573,17.9497,17.9497,19000.0
2006-04-25 15:20:00,23.8,23.8,23.75,23.76,16000.0,17.9422,17.9422,17.9045,17.912,16000.0
2006-04-25 15:25:00,23.76,23.76,23.75,23.75,16200.0,17.912,17.912,17.9045,17.9045,16200.0
2006-04-25 15:30:00,23.75,23.75,23.74,23.75,11000.0,17.9045,17.9045,17.8969,17.9045,11000.0
2006-04-25 15:35:00,23.75,23.75,23.74,23.75,14800.0,17.9045,17.9045,17.8969,17.9045,14800.0
2006-04-25 15:40:00,23.75,23.75,23.72,23.72,19000.0,17.9045,17.9045,17.8819,17.8819,19000.0
2006-04-25 15:45:00,23.73,23.74,23.72,23.73,18200.0,17.8894,17.8969,17.8819,17.8894,18200.0
2006-04-25 15:50:00,23.72,23.73,23.72,23.73,41400.0,17.8819,17.8894,17.8819,17.8894,41400.0
2006-04-25 15:55:00,23.73,23.75,23.7,23.72,87400.0,17.8894,17.9045,17.8668,17.8819,87400.0
2006-04-26 09:30:00,23.74,23.77,23.66,23.72,20400.0,17.8969,17.9196,17.8366,17.8819,20400.0
2006-04-26 09:35:00,23.72,23.75,23.72,23.73,9600.0,17.8819,17.9045,17.8819,17.8894,9600.0
2006-04-26 09:40:00,23.73,23.74,23.68,23.7,14800.0,17.8894,17.8969,17.8517,17.8668,14800.0
2006-04-26 09:45:00,23.7,23.74,23.7,23.74,32800.0,17.8668,17.8969,17.8668,17.8969,32800.0
2006-04-26 09:50:00,23.74,23.74,23.7,23.74,22600.0,17.8969,17.8969,17.8668,17.8969,22600.0
2006-04-26 09:55:00,23.73,23.76,23.72,23.72,23800.0,17.8894,17.912,17.8819,17.8819,23800.0
2006-04-26 10:00:00,23.72,23.75,23.72,23.73,9800.0,17.8819,17.9045,17.8819,17.8894,9800.0
2006-04-26 10:05:00,23.73,23.79,23.73,23.79,16600.0,17.8894,17.9346,17.8894,17.9346,16600.0
2006-04-26 10:10:00,23.79,23.8,23.78,23.8,5400.0,17.9346,17.9422,17.9271,17.9422,5400.0
2006-04-26 10:15:00,23.8,23.8,23.8,23.8,3000.0,17.9422,17.9422,17.9422,17.9422,3000.0
2006-04-26 10:20:00,23.8,23.8,23.79,23.8,2400.0,17.9422,17.9422,17.9346,17.9422,2400.0
2006-04-26 10:25:00,23.8,23.81,23.8,23.8,7800.0,17.9422,17.9497,17.9422,17.9422,7800.0
2006-04-26 10:30:00,23.79,23.79,23.78,23.78,12800.0,17.9346,17.9346,17.9271,17.9271,12800.0
2006-04-26 10:35:00,23.78,23.78,23.75,23.75,18000.0,17.9271,17.9271,17.9045,17.9045,18000.0
2006-04-26 10:40:00,23.74,23.74,23.71,23.73,40200.0,17.8969,17.8969,17.8743,17.8894,40200.0
2006-04-26 10:45:00,23.75,23.77,23.75,23.76,9200.0,17.9045,17.9196,17.9045,17.912,9200.0
2006-04-26 10:50:00,23.76,23.76,23.75,23.75,1800.0,17.912,17.912,17.9045,17.9045,1800.0
2006-04-26 10:55:00,23.75,23.78,23.75,23.78,19600.0,17.9045,17.9271,17.9045,17.9271,19600.0
2006-04-26 11:00:00,23.78,23.8,23.78,23.79,14800.0,17.9271,17.9422,17.9271,17.9346,14800.0
2006-04-26 11:05:00,23.79,23.79,23.77,23.78,11200.0,17.9346,17.9346,17.9196,17.9271,11200.0
2006-04-26 11:10:00,23.77,23.77,23.76,23.76,8000.0,17.9196,17.9196,17.912,17.912,8000.0
2006-04-26 11:15:00,23.77,23.77,23.75,23.75,13800.0,17.9196,17.9196,17.9045,17.9045,13800.0
2006-04-26 11:20:00,23.77,23.77,23.74,23.75,26000.0,17.9196,17.9196,17.8969,17.9045,26000.0
2006-04-26 11:25:00,23.75,23.77,23.75,23.77,21200.0,17.9045,17.9196,17.9045,17.9196,21200.0
2006-04-26 11:30:00,23.77,23.77,23.75,23.75,11600.0,17.9196,17.9196,17.9045,17.9045,11600.0
2006-04-26 11:35:00,23.75,23.78,23.75,23.77,20200.0,17.9045,17.9271,17.9045,17.9196,20200.0
2006-04-26 11:40:00,23.77,23.77,23.77,23.77,2200.0,17.9196,17.9196,17.9196,17.9196,2200.0
2006-04-26 11:45:00,23.77,23.78,23.75,23.78,10200.0,17.9196,17.9271,17.9045,17.9271,10200.0
2006-04-26 11:50:00,23.78,23.78,23.77,23.77,4600.0,17.9271,17.9271,17.9196,17.9196,4600.0
2006-04-26 11:55:00,23.77,23.8,23.75,23.79,26800.0,17.9196,17.9422,17.9045,17.9346,26800.0
2006-04-26 12:00:00,23.78,23.82,23.78,23.82,15600.0,17.9271,17.9573,17.9271,17.9573,15600.0
2006-04-26 12:05:00,23.81,23.81,23.75,23.78,22000.0,17.9497,17.9497,17.9045,17.9271,22000.0
2006-04-26 12:10:00,23.78,23.8,23.78,23.8,19800.0,17.9271,17.9422,17.9271,17.9422,19800.0
2006-04-26 12:15:00,23.8,23.8,23.78,23.79,13000.0,17.9422,17.9422,17.9271,17.9346,13000.0
2006-04-26 12:20:00,23.79,23.79,23.78,23.78,17200.0,17.9346,17.9346,17.9271,17.9271,17200.0
2006-04-26 12:25:00,23.78,23.79,23.77,23.79,17800.0,17.9271,17.9346,17.9196,17.9346,17800.0
2006-04-26 12:30:00,23.79,23.8,23.78,23.78,8000.0,17.9346,17.9422,17.9271,17.9271,8000.0
2006-04-26 12:35:00,23.78,23.79,23.75,23.78,17000.0,17.9271,17.9346,17.9045,17.9271,17000.0
2006-04-26 12:40:00,23.78,23.82,23.78,23.82,11400.0,17.9271,17.9573,17.9271,17.9573,11400.0
2006-04-26 12:45:00,23.82,23.83,23.82,23.82,4800.0,17.9573,17.9648,17.9573,17.9573,4800.0
2006-04-26 12:50:00,23.82,23.82,23.82,23.82,6800.0,17.9573,17.9573,17.9573,17.9573,6800.0
2006-04-26 12:55:00,23.82,23.85,23.82,23.84,26200.0,17.9573,17.9799,17.9573,17.9723,26200.0
2006-04-26 13:00:00,23.82,23.82,23.79,23.8,18600.0,17.9573,17.9573,17.9346,17.9422,18600.0
2006-04-26 13:05:00,23.81,23.81,23.79,23.79,4800.0,17.9497,17.9497,17.9346,17.9346,4800.0
2006-04-26 13:10:00,23.77,23.78,23.75,23.78,10400.0,17.9196,17.9271,17.9045,17.9271,10400.0
2006-04-26 13:15:00,23.78,23.8,23.78,23.8,9200.0,17.9271,17.9422,17.9271,17.9422,9200.0
2006-04-26 13:20:00,23.8,23.8,23.76,23.78,22200.0,17.9422,17.9422,17.912,17.9271,22200.0
2006-04-26 13:25:00,23.78,23.79,23.78,23.79,22800.0,17.9271,17.9346,17.9271,17.9346,22800.0
2006-04-26 13:30:00,23.79,23.8,23.77,23.77,14200.0,17.9346,17.9422,17.9196,17.9196,14200.0
2006-04-26 13:35:00,23.8,23.8,23.79,23.79,2600.0,17.9422,17.9422,17.9346,17.9346,2600.0
2006-04-26 13:40:00,23.79,23.79,23.78,23.78,5200.0,17.9346,17.9346,17.9271,17.9271,5200.0
2006-04-26 13:45:00,23.78,23.78,23.77,23.77,8000.0,17.9271,17.9271,17.9196,17.9196,8000.0
2006-04-26 13:50:00,23.77,23.79,23.77,23.79,302400.0,17.9196,17.9346,17.9196,17.9346,302400.0
2006-04-26 13:55:00,23.79,23.8,23.79,23.8,12200.0,17.9346,17.9422,17.9346,17.9422,12200.0
2006-04-26 14:00:00,23.8,23.8,23.77,23.79,55000.0,17.9422,17.9422,17.9196,17.9346,55000.0
2006-04-26 14:05:00,23.78,23.78,23.73,23.75,36200.0,17.9271,17.9271,17.8894,17.9045,36200.0
2006-04-26 14:10:00,23.75,23.75,23.72,23.74,9200.0,17.9045,17.9045,17.8819,17.8969,9200.0
2006-04-26 14:15:00,23.74,23.74,23.74,23.74,10800.0,17.8969,17.8969,17.8969,17.8969,10800.0
2006-04-26 14:20:00,23.74,23.74,23.71,23.73,11400.0,17.8969,17.8969,17.8743,17.8894,11400.0
2006-04-26 14:25:00,23.72,23.73,23.71,23.73,6800.0,17.8819,17.8894,17.8743,17.8894,6800.0
2006-04-26 14:30:00,23.73,23.73,23.73,23.73,8600.0,17.8894,17.8894,17.8894,17.8894,8600.0
2006-04-26 14:35:00,23.73,23.73,23.7,23.72,9200.0,17.8894,17.8894,17.8668,17.8819,9200.0
2006-04-26 14:40:00,23.72,23.73,23.72,23.73,6000.0,17.8819,17.8894,17.8819,17.8894,6000.0
2006-04-26 14:45:00,23.73,23.73,23.72,23.72,7400.0,17.8894,17.8894,17.8819,17.8819,7400.0
2006-04-26 14:50:00,23.72,23.73,23.71,23.72,19200.0,17.8819,17.8894,17.8743,17.8819,19200.0
2006-04-26 14:55:00,23.72,23.74,23.72,23.74,10600.0,17.8819,17.8969,17.8819,17.8969,10600.0
2006-04-26 15:00:00,23.75,23.75,23.73,23.75,15400.0,17.9045,17.9045,17.8894,17.9045,15400.0
2006-04-26 15:05:00,23.74,23.75,23.74,23.75,12600.0,17.8969,17.9045,17.8969,17.9045,12600.0
2006-04-26 15:10:00,23.75,23.75,23.74,23.74,113200.0,17.9045,17.9045,17.8969,17.8969,113200.0
2006-04-26 15:15:00,23.74,23.75,23.74,23.75,25000.0,17.8969,17.9045,17.8969,17.9045,25000.0
2006-04-26 15:20:00,23.75,23.75,23.72,23.73,25000.0,17.9045,17.9045,17.8819,17.8894,25000.0
2006-04-26 15:25:00,23.72,23.75,23.72,23.75,27800.0,17.8819,17.9045,17.8819,17.9045,27800.0
2006-04-26 15:30:00,23.75,23.75,23.75,23.75,23400.0,17.9045,17.9045,17.9045,17.9045,23400.0
2006-04-26 15:35:00,23.75,23.75,23.74,23.74,27600.0,17.9045,17.9045,17.8969,17.8969,27600.0
2006-04-26 15:40:00,23.75,23.77,23.75,23.77,13200.0,17.9045,17.9196,17.9045,17.9196,13200.0
2006-04-26 15:45:00,23.76,23.8,23.75,23.78,63400.0,17.912,17.9422,17.9045,17.9271,63400.0
2006-04-26 15:50:00,23.78,23.79,23.75,23.77,34800.0,17.9271,17.9346,17.9045,17.9196,34800.0
2006-04-26 15:55:00,23.77,23.8,23.76,23.78,43600.0,17.9196,17.9422,17.912,17.9271,43600.0
2006-04-27 09:30:00,23.79,23.8,23.75,23.75,46600.0,17.9346,17.9422,17.9045,17.9045,46600.0
2006-04-27 09:35:00,23.75,23.75,23.69,23.73,69000.0,17.9045,17.9045,17.8593,17.8894,69000.0
2006-04-27 09:40:00,23.71,23.72,23.69,23.7,59200.0,17.8743,17.8819,17.8593,17.8668,59200.0
2006-04-27 09:45:00,23.7,23.75,23.7,23.73,10600.0,17.8668,17.9045,17.8668,17.8894,10600.0
2006-04-27 09:50:00,23.75,23.82,23.75,23.8,7400.0,17.9045,17.9573,17.9045,17.9422,7400.0
2006-04-27 09:55:00,23.82,23.82,23.79,23.79,5200.0,17.9573,17.9573,17.9346,17.9346,5200.0
2006-04-27 10:00:00,23.8,23.81,23.76,23.79,11000.0,17.9422,17.9497,17.912,17.9346,11000.0
2006-04-27 10:05:00,23.8,23.92,23.79,23.89,35000.0,17.9422,18.0326,17.9346,18.01,35000.0
2006-04-27 10:10:00,23.88,23.88,23.8,23.88,40200.0,18.0025,18.0025,17.9422,18.0025,40200.0
2006-04-27 10:15:00,23.88,23.94,23.86,23.9,48000.0,18.0025,18.0477,17.9874,18.0176,48000.0
2006-04-27 10:20:00,23.88,23.9,23.86,23.88,44200.0,18.0025,18.0176,17.9874,18.0025,44200.0
2006-04-27 10:25:00,23.86,23.9,23.84,23.86,46000.0,17.9874,18.0176,17.9723,17.9874,46000.0
2006-04-27 10:30:00,23.89,23.89,23.82,23.84,13400.0,18.01,18.01,17.9573,17.9723,13400.0
2006-04-27 10:35:00,23.81,23.82,23.76,23.76,11600.0,17.9497,17.9573,17.912,17.912,11600.0
2006-04-27 10:40:00,23.77,23.77,23.72,23.72,6000.0,17.9196,17.9196,17.8819,17.8819,6000.0
2006-04-27 10:45:00,23.75,23.81,23.71,23.81,14600.0,17.9045,17.9497,17.8743,17.9497,14600.0
2006-04-27 10:50:00,23.8,23.82,23.78,23.81,126800.0,17.9422,17.9573,17.9271,17.9497,126800.0
2006-04-27 10:55:00,23.8,23.82,23.79,23.79,11800.0,17.9422,17.9573,17.9346,17.9346,11800.0
2006-04-27 11:00:00,23.79,23.81,23.78,23.81,37200.0,17.9346,17.9497,17.9271,17.9497,37200.0
2006-04-27 11:05:00,23.81,23.83,23.8,23.83,13200.0,17.9497,17.9648,17.9422,17.9648,13200.0
2006-04-27 11:10:00,23.83,23.83,23.79,23.83,13000.0,17.9648,17.9648,17.9346,17.9648,13000.0
2006-04-27 11:15:00,23.83,23.83,23.8,23.81,7800.0,17.9648,17.9648,17.9422,17.9497,7800.0
2006-04-27 11:20:00,23.81,23.88,23.81,23.85,19600.0,17.9497,18.0025,17.9497,17.9799,19600.0
2006-04-27 11:25:00,23.85,23.86,23.83,23.86,30600.0,17.9799,17.9874,17.9648,17.9874,30600.0
2006-04-27 11:30:00,23.86,23.87,23.86,23.87,11400.0,17.9874,17.995,17.9874,17.995,11400.0
2006-04-27 11:35:00,23.87,23.9,23.87,23.89,16600.0,17.995,18.0176,17.995,18.01,16600.0
2006-04-27 11:40:00,23.89,23.9,23.88,23.9,8000.0,18.01,18.0176,18.0025,18.0176,8000.0
2006-04-27 11:45:00,23.9,23.9,23.86,23.88,111400.0,18.0176,18.0176,17.9874,18.0025,111400.0
2006-04-27 11:50:00,23.87,23.89,23.86,23.89,209600.0,17.995,18.01,17.9874,18.01,209600.0
2006-04-27 11:55:00,23.9,23.9,23.89,23.89,128600.0,18.0176,18.0176,18.01,18.01,128600.0
2006-04-27 12:00:00,23.89,23.92,23.89,23.9,23000.0,18.01,18.0326,18.01,18.0176,23000.0
2006-04-27 12:05:00,23.9,23.93,23.89,23.9,18600.0,18.0176,18.0402,18.01,18.0176,18600.0
2006-04-27 12:10:00,23.89,23.91,23.89,23.91,33200.0,18.01,18.0251,18.01,18.0251,33200.0
2006-04-27 12:15:00,23.91,23.91,23.88,23.88,15200.0,18.0251,18.0251,18.0025,18.0025,15200.0
2006-04-27 12:20:00,23.88,23.9,23.88,23.9,37000.0,18.0025,18.0176,18.0025,18.0176,37000.0
2006-04-27 12:25:00,23.9,23.9,23.89,23.89,22000.0,18.0176,18.0176,18.01,18.01,22000.0
2006-04-27 12:30:00,23.9,23.9,23.88,23.89,20800.0,18.0176,18.0176,18.0025,18.01,20800.0
2006-04-27 12:35:00,23.88,23.88,23.86,23.86,20600.0,18.0025,18.0025,17.9874,17.9874,20600.0
2006-04-27 12:40:00,23.86,23.87,23.83,23.83,64800.0,17.9874,17.995,17.9648,17.9648,64800.0
2006-04-27 12:45:00,23.82,23.82,23.81,23.81,74600.0,17.9573,17.9573,17.9497,17.9497,74600.0
2006-04-27 12:50:00,23.81,23.81,23.8,23.81,96200.0,17.9497,17.9497,17.9422,17.9497,96200.0
2006-04-27 12:55:00,23.84,23.84,23.81,23.83,9200.0,17.9723,17.9723,17.9497,17.9648,9200.0
2006-04-27 13:00:00,23.83,23.84,23.83,23.83,9400.0,17.9648,17.9723,17.9648,17.9648,9400.0
2006-04-27 13:05:00,23.83,23.83,23.82,23.83,11200.0,17.9648,17.9648,17.9573,17.9648,11200.0
2006-04-27 13:10:00,23.84,23.84,23.82,23.82,17200.0,17.9723,17.9723,17.9573,17.9573,17200.0
2006-04-27 13:15:00,23.82,23.82,23.81,23.81,4200.0,17.9573,17.9573,17.9497,17.9497,4200.0
2006-04-27 13:20:00,23.81,23.83,23.81,23.82,66200.0,17.9497,17.9648,17.9497,17.9573,66200.0
2006-04-27 13:25:00,23.82,23.82,23.8,23.81,9400.0,17.9573,17.9573,17.9422,17.9497,9400.0
2006-04-27 13:30:00,23.81,23.81,23.8,23.8,11400.0,17.9497,17.9497,17.9422,17.9422,11400.0
2006-04-27 13:35:00,23.8,23.81,23.8,23.8,21000.0,17.9422,17.9497,17.9422,17.9422,21000.0
2006-04-27 13:40:00,23.81,23.84,23.81,23.83,28600.0,17.9497,17.9723,17.9497,17.9648,28600.0
2006-04-27 13:45:00,23.83,23.85,23.83,23.85,9000.0,17.9648,17.9799,17.9648,17.9799,9000.0
2006-04-27 13:50:00,23.83,23.83,23.83,23.83,400.0,17.9648,17.9648,17.9648,17.9648,400.0
2006-04-27 13:55:00,23.81,23.81,23.77,23.77,8600.0,17.9497,17.9497,17.9196,17.9196,8600.0
2006-04-27 14:00:00,23.77,23.81,23.75,23.8,98600.0,17.9196,17.9497,17.9045,17.9422,98600.0
2006-04-27 14:05:00,23.8,23.81,23.78,23.8,31400.0,17.9422,17.9497,17.9271,17.9422,31400.0
2006-04-27 14:10:00,23.79,23.8,23.78,23.78,27000.0,17.9346,17.9422,17.9271,17.9271,27000.0
2006-04-27 14:15:00,23.78,23.78,23.75,23.75,57000.0,17.9271,17.9271,17.9045,17.9045,57000.0
2006-04-27 14:20:00,23.75,23.75,23.74,23.74,18000.0,17.9045,17.9045,17.8969,17.8969,18000.0
2006-04-27 14:25:00,23.74,23.77,23.74,23.76,61000.0,17.8969,17.9196,17.8969,17.912,61000.0
2006-04-27 14:30:00,23.76,23.77,23.75,23.76,12600.0,17.912,17.9196,17.9045,17.912,12600.0
2006-04-27 14:35:00,23.76,23.76,23.75,23.76,5600.0,17.912,17.912,17.9045,17.912,5600.0
2006-04-27 14:40:00,23.76,23.77,23.75,23.76,12600.0,17.912,17.9196,17.9045,17.912,12600.0
2006-04-27 14:45:00,23.76,23.76,23.74,23.75,106400.0,17.912,17.912,17.8969,17.9045,106400.0
2006-04-27 14:50:00,23.75,23.75,23.73,23.73,9200.0,17.9045,17.9045,17.8894,17.8894,9200.0
2006-04-27 14:55:00,23.74,23.75,23.74,23.75,11000.0,17.8969,17.9045,17.8969,17.9045,11000.0
2006-04-27 15:00:00,23.75,23.75,23.75,23.75,374000.0,17.9045,17.9045,17.9045,17.9045,374000.0
2006-04-27 15:05:00,23.75,23.75,23.74,23.75,64000.0,17.9045,17.9045,17.8969,17.9045,64000.0
2006-04-27 15:10:00,23.75,23.76,23.75,23.76,10600.0,17.9045,17.912,17.9045,17.912,10600.0
2006-04-27 15:15:00,23.76,23.81,23.75,23.8,42000.0,17.912,17.9497,17.9045,17.9422,42000.0
2006-04-27 15:20:00,23.8,23.83,23.8,23.82,11200.0,17.9422,17.9648,17.9422,17.9573,11200.0
2006-04-27 15:25:00,23.82,23.82,23.82,23.82,103200.0,17.9573,17.9573,17.9573,17.9573,103200.0
2006-04-27 15:30:00,23.82,23.83,23.82,23.83,70000.0,17.9573,17.9648,17.9573,17.9648,70000.0
2006-04-27 15:35:00,23.83,23.83,23.83,23.83,2800.0,17.9648,17.9648,17.9648,17.9648,2800.0
2006-04-27 15:40:00,23.83,23.84,23.83,23.84,18000.0,17.9648,17.9723,17.9648,17.9723,18000.0
2006-04-27 15:45:00,23.84,23.84,23.82,23.83,11400.0,17.9723,17.9723,17.9573,17.9648,11400.0
2006-04-27 15:50:00,23.83,23.84,23.82,23.84,187800.0,17.9648,17.9723,17.9573,17.9723,187800.0
2006-04-27 15:55:00,23.83,23.85,23.82,23.84,20400.0,17.9648,17.9799,17.9573,17.9723,20400.0
2006-04-28 09:30:00,23.85,23.85,23.77,23.78,3800.0,17.9799,17.9799,17.9196,17.9271,3800.0
2006-04-28 09:35:00,23.77,23.87,23.77,23.84,6800.0,17.9196,17.995,17.9196,17.9723,6800.0
2006-04-28 09:40:00,23.85,23.85,23.8,23.84,13000.0,17.9799,17.9799,17.9422,17.9723,13000.0
2006-04-28 09:45:00,23.84,23.87,23.84,23.84,7600.0,17.9723,17.995,17.9723,17.9723,7600.0
2006-04-28 09:50:00,23.85,23.85,23.81,23.81,5800.0,17.9799,17.9799,17.9497,17.9497,5800.0
2006-04-28 09:55:00,23.81,23.82,23.75,23.75,15000.0,17.9497,17.9573,17.9045,17.9045,15000.0
2006-04-28 10:00:00,23.75,23.78,23.74,23.78,25400.0,17.9045,17.9271,17.8969,17.9271,25400.0
2006-04-28 10:05:00,23.81,23.85,23.8,23.85,49800.0,17.9497,17.9799,17.9422,17.9799,49800.0
2006-04-28 10:10:00,23.83,23.87,23.83,23.85,11600.0,17.9648,17.995,17.9648,17.9799,11600.0
2006-04-28 10:15:00,23.85,23.91,23.85,23.9,11600.0,17.9799,18.0251,17.9799,18.0176,11600.0
2006-04-28 10:20:00,23.9,23.9,23.87,23.89,21400.0,18.0176,18.0176,17.995,18.01,21400.0
2006-04-28 10:25:00,23.89,23.89,23.87,23.88,10400.0,18.01,18.01,17.995,18.0025,10400.0
2006-04-28 10:30:00,23.87,23.88,23.86,23.87,29000.0,17.995,18.0025,17.9874,17.995,29000.0
2006-04-28 10:35:00,23.88,23.88,23.84,23.85,60400.0,18.0025,18.0025,17.9723,17.9799,60400.0
2006-04-28 10:40:00,23.85,23.91,23.85,23.9,33800.0,17.9799,18.0251,17.9799,18.0176,33800.0
2006-04-28 10:45:00,23.88,23.89,23.85,23.89,7600.0,18.0025,18.01,17.9799,18.01,7600.0
2006-04-28 10:50:00,23.89,23.89,23.88,23.88,10000.0,18.01,18.01,18.0025,18.0025,10000.0
2006-04-28 10:55:00,23.88,23.89,23.88,23.89,12800.0,18.0025,18.01,18.0025,18.01,12800.0
2006-04-28 11:00:00,23.88,23.88,23.8,23.81,8000.0,18.0025,18.0025,17.9422,17.9497,8000.0
2006-04-28 11:05:00,23.8,23.82,23.77,23.82,13000.0,17.9422,17.9573,17.9196,17.9573,13000.0
2006-04-28 11:10:00,23.82,23.85,23.82,23.85,15200.0,17.9573,17.9799,17.9573,17.9799,15200.0
2006-04-28 11:15:00,23.84,23.88,23.84,23.88,15200.0,17.9723,18.0025,17.9723,18.0025,15200.0
2006-04-28 11:20:00,23.87,23.89,23.87,23.87,58600.0,17.995,18.01,17.995,17.995,58600.0
2006-04-28 11:25:00,23.87,23.88,23.86,23.86,2600.0,17.995,18.0025,17.9874,17.9874,2600.0
2006-04-28 11:30:00,23.86,23.86,23.82,23.83,21600.0,17.9874,17.9874,17.9573,17.9648,21600.0
2006-04-28 11:35:00,23.83,23.85,23.82,23.84,14400.0,17.9648,17.9799,17.9573,17.9723,14400.0
2006-04-28 11:40:00,23.84,23.86,23.84,23.86,6000.0,17.9723,17.9874,17.9723,17.9874,6000.0
2006-04-28 11:45:00,23.85,23.85,23.85,23.85,7200.0,17.9799,17.9799,17.9799,17.9799,7200.0
2006-04-28 11:50:00,23.84,23.86,23.84,23.86,9600.0,17.9723,17.9874,17.9723,17.9874,9600.0
2006-04-28 11:55:00,23.86,23.86,23.85,23.86,6000.0,17.9874,17.9874,17.9799,17.9874,6000.0
2006-04-28 12:00:00,23.86,23.86,23.85,23.85,28200.0,17.9874,17.9874,17.9799,17.9799,28200.0
2006-04-28 12:05:00,23.85,23.86,23.85,23.86,14000.0,17.9799,17.9874,17.9799,17.9874,14000.0
2006-04-28 12:10:00,23.86,23.86,23.86,23.86,3200.0,17.9874,17.9874,17.9874,17.9874,3200.0
2006-04-28 12:15:00,23.86,23.86,23.85,23.85,8800.0,17.9874,17.9874,17.9799,17.9799,8800.0
2006-04-28 12:20:00,23.85,23.85,23.81,23.84,12000.0,17.9799,17.9799,17.9497,17.9723,12000.0
2006-04-28 12:25:00,23.85,23.85,23.84,23.85,5000.0,17.9799,17.9799,17.9723,17.9799,5000.0
2006-04-28 12:30:00,23.84,23.86,23.84,23.84,3400.0,17.9723,17.9874,17.9723,17.9723,3400.0
2006-04-28 12:35:00,23.84,23.84,23.83,23.84,5600.0,17.9723,17.9723,17.9648,17.9723,5600.0
2006-04-28 12:40:00,23.84,23.85,23.82,23.83,20000.0,17.9723,17.9799,17.9573,17.9648,20000.0
2006-04-28 12:45:00,23.82,23.82,23.78,23.78,6200.0,17.9573,17.9573,17.9271,17.9271,6200.0
2006-04-28 12:50:00,23.78,23.8,23.78,23.8,5200.0,17.9271,17.9422,17.9271,17.9422,5200.0
2006-04-28 12:55:00,23.79,23.8,23.78,23.78,5800.0,17.9346,17.9422,17.9271,17.9271,5800.0
2006-04-28 13:00:00,23.77,23.79,23.77,23.78,8200.0,17.9196,17.9346,17.9196,17.9271,8200.0
2006-04-28 13:05:00,23.79,23.8,23.79,23.8,13800.0,17.9346,17.9422,17.9346,17.9422,13800.0
2006-04-28 13:10:00,23.8,23.81,23.8,23.81,13800.0,17.9422,17.9497,17.9422,17.9497,13800.0
2006-04-28 13:15:00,23.82,23.82,23.82,23.82,76400.0,17.9573,17.9573,17.9573,17.9573,76400.0
2006-04-28 13:20:00,23.82,23.82,23.81,23.81,5800.0,17.9573,17.9573,17.9497,17.9497,5800.0
2006-04-28 13:25:00,23.81,23.81,23.81,23.81,5400.0,17.9497,17.9497,17.9497,17.9497,5400.0
2006-04-28 13:30:00,23.81,23.81,23.79,23.8,27800.0,17.9497,17.9497,17.9346,17.9422,27800.0
2006-04-28 13:35:00,23.78,23.83,23.78,23.83,16400.0,17.9271,17.9648,17.9271,17.9648,16400.0
2006-04-28 13:40:00,23.83,23.84,23.83,23.83,1800.0,17.9648,17.9723,17.9648,17.9648,1800.0
2006-04-28 13:45:00,23.84,23.84,23.83,23.83,4000.0,17.9723,17.9723,17.9648,17.9648,4000.0
2006-04-28 13:50:00,23.83,23.83,23.81,23.81,6000.0,17.9648,17.9648,17.9497,17.9497,6000.0
2006-04-28 13:55:00,23.81,23.82,23.77,23.82,19000.0,17.9497,17.9573,17.9196,17.9573,19000.0
2006-04-28 14:00:00,23.83,23.84,23.82,23.82,102200.0,17.9648,17.9723,17.9573,17.9573,102200.0
2006-04-28 14:05:00,23.82,23.88,23.81,23.88,27000.0,17.9573,18.0025,17.9497,18.0025,27000.0
2006-04-28 14:10:00,23.88,23.88,23.83,23.85,52000.0,18.0025,18.0025,17.9648,17.9799,52000.0
2006-04-28 14:15:00,23.85,23.86,23.85,23.85,49000.0,17.9799,17.9874,17.9799,17.9799,49000.0
2006-04-28 14:20:00,23.85,23.86,23.83,23.83,22200.0,17.9799,17.9874,17.9648,17.9648,22200.0
2006-04-28 14:25:00,23.83,23.85,23.83,23.84,6600.0,17.9648,17.9799,17.9648,17.9723,6600.0
2006-04-28 14:30:00,23.84,23.86,23.84,23.86,52000.0,17.9723,17.9874,17.9723,17.9874,52000.0
2006-04-28 14:35:00,23.85,23.85,23.83,23.83,49000.0,17.9799,17.9799,17.9648,17.9648,49000.0
2006-04-28 14:40:00,23.84,23.84,23.81,23.82,23800.0,17.9723,17.9723,17.9497,17.9573,23800.0
2006-04-28 14:45:00,23.82,23.82,23.81,23.81,7800.0,17.9573,17.9573,17.9497,17.9497,7800.0
2006-04-28 14:50:00,23.82,23.82,23.79,23.8,71200.0,17.9573,17.9573,17.9346,17.9422,71200.0
2006-04-28 14:55:00,23.79,23.79,23.77,23.77,10800.0,17.9346,17.9346,17.9196,17.9196,10800.0
2006-04-28 15:00:00,23.77,23.78,23.77,23.78,12200.0,17.9196,17.9271,17.9196,17.9271,12200.0
2006-04-28 15:05:00,23.79,23.79,23.78,23.78,10200.0,17.9346,17.9346,17.9271,17.9271,10200.0
2006-04-28 15:10:00,23.78,23.79,23.78,23.79,6200.0,17.9271,17.9346,17.9271,17.9346,6200.0
2006-04-28 15:15:00,23.79,23.8,23.79,23.8,8200.0,17.9346,17.9422,17.9346,17.9422,8200.0
2006-04-28 15:20:00,23.8,23.81,23.8,23.8,7200.0,17.9422,17.9497,17.9422,17.9422,7200.0
2006-04-28 15:25:00,23.8,23.8,23.78,23.78,10200.0,17.9422,17.9422,17.9271,17.9271,10200.0
2006-04-28 15:30:00,23.78,23.79,23.77,23.77,9000.0,17.9271,17.9346,17.9196,17.9196,9000.0
2006-04-28 15:35:00,23.77,23.8,23.77,23.8,7400.0,17.9196,17.9422,17.9196,17.9422,7400.0
2006-04-28 15:40:00,23.8,23.81,23.8,23.81,7000.0,17.9422,17.9497,17.9422,17.9497,7000.0
2006-04-28 15:45:00,23.8,23.81,23.8,23.81,8200.0,17.9422,17.9497,17.9422,17.9497,8200.0
2006-04-28 15:50:00,23.82,23.82,23.81,23.82,9400.0,17.9573,17.9573,17.9497,17.9573,9400.0
2006-04-28 15:55:00,23.82,23.83,23.8,23.8,263200.0,17.9573,17.9648,17.9422,17.9422,263200.0
2006-05-01 09:30:00,23.75,23.77,23.7,23.77,19800.0,17.9045,17.9196,17.8668,17.9196,19800.0
2006-05-01 09:35:00,23.78,23.79,23.77,23.79,15200.0,17.9271,17.9346,17.9196,17.9346,15200.0
2006-05-01 09:40:00,23.79,23.83,23.72,23.81,56000.0,17.9346,17.9648,17.8819,17.9497,56000.0
2006-05-01 09:45:00,23.81,23.82,23.79,23.82,26200.0,17.9497,17.9573,17.9346,17.9573,26200.0
2006-05-01 09:50:00,23.82,23.9,23.82,23.9,17800.0,17.9573,18.0176,17.9573,18.0176,17800.0
2006-05-01 09:55:00,23.89,23.89,23.84,23.84,11000.0,18.01,18.01,17.9723,17.9723,11000.0
2006-05-01 10:00:00,23.85,23.85,23.8,23.81,12400.0,17.9799,17.9799,17.9422,17.9497,12400.0
2006-05-01 10:05:00,23.81,23.85,23.78,23.85,72400.0,17.9497,17.9799,17.9271,17.9799,72400.0
2006-05-01 10:10:00,23.85,23.86,23.84,23.84,10200.0,17.9799,17.9874,17.9723,17.9723,10200.0
2006-05-01 10:15:00,23.82,23.83,23.82,23.82,4000.0,17.9573,17.9648,17.9573,17.9573,4000.0
2006-05-01 10:20:00,23.8,23.8,23.77,23.77,5800.0,17.9422,17.9422,17.9196,17.9196,5800.0
2006-05-01 10:25:00,23.74,23.81,23.74,23.8,65200.0,17.8969,17.9497,17.8969,17.9422,65200.0
2006-05-01 10:30:00,23.77,23.79,23.77,23.79,3400.0,17.9196,17.9346,17.9196,17.9346,3400.0
2006-05-01 10:35:00,23.77,23.77,23.76,23.76,2400.0,17.9196,17.9196,17.912,17.912,2400.0
2006-05-01 10:40:00,23.75,23.8,23.75,23.79,21000.0,17.9045,17.9422,17.9045,17.9346,21000.0
2006-05-01 10:45:00,23.81,23.83,23.81,23.83,7000.0,17.9497,17.9648,17.9497,17.9648,7000.0
2006-05-01 10:50:00,23.82,23.83,23.79,23.8,108400.0,17.9573,17.9648,17.9346,17.9422,108400.0
2006-05-01 10:55:00,23.8,23.81,23.78,23.78,13000.0,17.9422,17.9497,17.9271,17.9271,13000.0
2006-05-01 11:00:00,23.79,23.81,23.79,23.8,10000.0,17.9346,17.9497,17.9346,17.9422,10000.0
2006-05-01 11:05:00,23.8,23.8,23.79,23.79,1600.0,17.9422,17.9422,17.9346,17.9346,1600.0
2006-05-01 11:10:00,23.79,23.79,23.79,23.79,6600.0,17.9346,17.9346,17.9346,17.9346,6600.0
2006-05-01 11:15:00,23.79,23.79,23.79,23.79,2600.0,17.9346,17.9346,17.9346,17.9346,2600.0
2006-05-01 11:20:00,23.79,23.79,23.78,23.78,1000.0,17.9346,17.9346,17.9271,17.9271,1000.0
2006-05-01 11:25:00,23.77,23.77,23.76,23.76,4000.0,17.9196,17.9196,17.912,17.912,4000.0
2006-05-01 11:30:00,23.75,23.78,23.75,23.75,11000.0,17.9045,17.9271,17.9045,17.9045,11000.0
2006-05-01 11:35:00,23.76,23.76,23.76,23.76,1200.0,17.912,17.912,17.912,17.912,1200.0
2006-05-01 11:40:00,23.75,23.75,23.74,23.74,7600.0,17.9045,17.9045,17.8969,17.8969,7600.0
2006-05-01 11:45:00,23.74,23.74,23.74,23.74,5600.0,17.8969,17.8969,17.8969,17.8969,5600.0
2006-05-01 11:50:00,23.74,23.74,23.73,23.73,1400.0,17.8969,17.8969,17.8894,17.8894,1400.0
2006-05-01 11:55:00,23.73,23.75,23.73,23.75,20000.0,17.8894,17.9045,17.8894,17.9045,20000.0
2006-05-01 12:00:00,23.75,23.75,23.74,23.75,7400.0,17.9045,17.9045,17.8969,17.9045,7400.0
2006-05-01 12:05:00,23.75,23.75,23.75,23.75,200.0,17.9045,17.9045,17.9045,17.9045,200.0
2006-05-01 12:10:00,23.75,23.75,23.74,23.74,38400.0,17.9045,17.9045,17.8969,17.8969,38400.0
2006-05-01 12:15:00,23.74,23.75,23.74,23.74,3000.0,17.8969,17.9045,17.8969,17.8969,3000.0
2006-05-01 12:20:00,23.74,23.74,23.73,23.73,5600.0,17.8969,17.8969,17.8894,17.8894,5600.0
2006-05-01 12:25:00,23.72,23.72,23.7,23.7,400.0,17.8819,17.8819,17.8668,17.8668,400.0
2006-05-01 12:30:00,23.7,23.7,23.66,23.67,5800.0,17.8668,17.8668,17.8366,17.8442,5800.0
2006-05-01 12:35:00,23.68,23.68,23.67,23.68,3600.0,17.8517,17.8517,17.8442,17.8517,3600.0
2006-05-01 12:40:00,23.67,23.67,23.67,23.67,1800.0,17.8442,17.8442,17.8442,17.8442,1800.0
2006-05-01 12:45:00,23.68,23.68,23.67,23.68,5200.0,17.8517,17.8517,17.8442,17.8517,5200.0
2006-05-01 12:50:00,23.68,23.68,23.68,23.68,400.0,17.8517,17.8517,17.8517,17.8517,400.0
2006-05-01 12:55:00,23.68,23.68,23.68,23.68,2200.0,17.8517,17.8517,17.8517,17.8517,2200.0
2006-05-01 13:00:00,23.68,23.7,23.68,23.69,4400.0,17.8517,17.8668,17.8517,17.8593,4400.0
2006-05-01 13:05:00,23.69,23.7,23.69,23.7,1800.0,17.8593,17.8668,17.8593,17.8668,1800.0
2006-05-01 13:10:00,23.7,23.7,23.7,23.7,600.0,17.8668,17.8668,17.8668,17.8668,600.0
2006-05-01 13:15:00,23.71,23.71,23.7,23.7,2400.0,17.8743,17.8743,17.8668,17.8668,2400.0
2006-05-01 13:20:00,23.7,23.7,23.67,23.67,3600.0,17.8668,17.8668,17.8442,17.8442,3600.0
2006-05-01 13:25:00,23.67,23.68,23.64,23.64,6200.0,17.8442,17.8517,17.8216,17.8216,6200.0
2006-05-01 13:30:00,23.65,23.67,23.64,23.64,6600.0,17.8291,17.8442,17.8216,17.8216,6600.0
2006-05-01 13:35:00,23.66,23.66,23.64,23.66,3400.0,17.8366,17.8366,17.8216,17.8366,3400.0
2006-05-01 13:40:00,23.66,23.66,23.63,23.63,3600.0,17.8366,17.8366,17.814,17.814,3600.0
2006-05-01 13:45:00,23.63,23.64,23.63,23.64,4400.0,17.814,17.8216,17.814,17.8216,4400.0
2006-05-01 13:50:00,23.63,23.67,23.63,23.67,4600.0,17.814,17.8442,17.814,17.8442,4600.0
2006-05-01 13:55:00,23.67,23.68,23.66,23.66,5000.0,17.8442,17.8517,17.8366,17.8366,5000.0
2006-05-01 14:00:00,23.66,23.66,23.63,23.63,3800.0,17.8366,17.8366,17.814,17.814,3800.0
2006-05-01 14:05:00,23.65,23.66,23.64,23.64,7000.0,17.8291,17.8366,17.8216,17.8216,7000.0
2006-05-01 14:10:00,23.63,23.64,23.62,23.63,4800.0,17.814,17.8216,17.8065,17.814,4800.0
2006-05-01 14:15:00,23.64,23.64,23.63,23.63,3000.0,17.8216,17.8216,17.814,17.814,3000.0
2006-05-01 14:20:00,23.64,23.64,23.61,23.63,2600.0,17.8216,17.8216,17.7989,17.814,2600.0
2006-05-01 14:25:00,23.63,23.63,23.61,23.63,4800.0,17.814,17.814,17.7989,17.814,4800.0
2006-05-01 14:30:00,23.63,23.7,23.63,23.68,9600.0,17.814,17.8668,17.814,17.8517,9600.0
2006-05-01 14:35:00,23.68,23.7,23.68,23.69,7000.0,17.8517,17.8668,17.8517,17.8593,7000.0
2006-05-01 14:40:00,23.7,23.71,23.7,23.7,14600.0,17.8668,17.8743,17.8668,17.8668,14600.0
2006-05-01 14:45:00,23.68,23.7,23.68,23.69,5200.0,17.8517,17.8668,17.8517,17.8593,5200.0
2006-05-01 14:50:00,23.69,23.69,23.66,23.66,5000.0,17.8593,17.8593,17.8366,17.8366,5000.0
2006-05-01 14:55:00,23.65,23.66,23.65,23.66,14600.0,17.8291,17.8366,17.8291,17.8366,14600.0
2006-05-01 15:00:00,23.66,23.66,23.66,23.66,7200.0,17.8366,17.8366,17.8366,17.8366,7200.0
2006-05-01 15:05:00,23.66,23.67,23.66,23.67,5200.0,17.8366,17.8442,17.8366,17.8442,5200.0
2006-05-01 15:10:00,23.67,23.71,23.67,23.71,9400.0,17.8442,17.8743,17.8442,17.8743,9400.0
2006-05-01 15:15:00,23.71,23.72,23.67,23.67,58000.0,17.8743,17.8819,17.8442,17.8442,58000.0
2006-05-01 15:20:00,23.68,23.68,23.59,23.59,11800.0,17.8517,17.8517,17.7839,17.7839,11800.0
2006-05-01 15:25:00,23.58,23.61,23.57,23.6,14400.0,17.7763,17.7989,17.7688,17.7914,14400.0
2006-05-01 15:30:00,23.59,23.61,23.54,23.54,14200.0,17.7839,17.7989,17.7462,17.7462,14200.0
2006-05-01 15:35:00,23.54,23.55,23.52,23.55,41200.0,17.7462,17.7537,17.7311,17.7537,41200.0
2006-05-01 15:40:00,23.56,23.57,23.54,23.54,9400.0,17.7612,17.7688,17.7462,17.7462,9400.0
2006-05-01 15:45:00,23.55,23.59,23.54,23.59,15200.0,17.7537,17.7839,17.7462,17.7839,15200.0
2006-05-01 15:50:00,23.61,23.65,23.61,23.64,32000.0,17.7989,17.8291,17.7989,17.8216,32000.0
2006-05-01 15:55:00,23.64,23.64,23.58,23.58,34600.0,17.8216,17.8216,17.7763,17.7763,34600.0
2006-05-02 09:30:00,23.61,23.61,23.53,23.55,10000.0,17.7989,17.7989,17.7386,17.7537,10000.0
2006-05-02 09:35:00,23.55,23.65,23.55,23.62,13400.0,17.7537,17.8291,17.7537,17.8065,13400.0
2006-05-02 09:40:00,23.61,23.64,23.61,23.64,9600.0,17.7989,17.8216,17.7989,17.8216,9600.0
2006-05-02 09:45:00,23.61,23.61,23.6,23.6,77600.0,17.7989,17.7989,17.7914,17.7914,77600.0
2006-05-02 09:50:00,23.6,23.61,23.6,23.61,4800.0,17.7914,17.7989,17.7914,17.7989,4800.0
2006-05-02 09:55:00,23.61,23.63,23.61,23.63,1800.0,17.7989,17.814,17.7989,17.814,1800.0
2006-05-02 10:00:00,23.64,23.64,23.61,23.62,2200.0,17.8216,17.8216,17.7989,17.8065,2200.0
2006-05-02 10:05:00,23.62,23.62,23.61,23.61,2000.0,17.8065,17.8065,17.7989,17.7989,2000.0
2006-05-02 10:10:00,23.61,23.61,23.61,23.61,0.0,17.7989,17.7989,17.7989,17.7989,0.0
2006-05-02 10:15:00,23.61,23.61,23.58,23.59,5600.0,17.7989,17.7989,17.7763,17.7839,5600.0
2006-05-02 10:20:00,23.6,23.63,23.6,23.63,4000.0,17.7914,17.814,17.7914,17.814,4000.0
2006-05-02 10:25:00,23.64,23.72,23.64,23.72,7000.0,17.8216,17.8819,17.8216,17.8819,7000.0
2006-05-02 10:30:00,23.72,23.77,23.72,23.77,17400.0,17.8819,17.9196,17.8819,17.9196,17400.0
2006-05-02 10:35:00,23.78,23.84,23.78,23.84,22800.0,17.9271,17.9723,17.9271,17.9723,22800.0
2006-05-02 10:40:00,23.84,23.88,23.84,23.87,12000.0,17.9723,18.0025,17.9723,17.995,12000.0
2006-05-02 10:45:00,23.86,23.86,23.86,23.86,6200.0,17.9874,17.9874,17.9874,17.9874,6200.0
2006-05-02 10:50:00,23.84,23.84,23.77,23.77,4400.0,17.9723,17.9723,17.9196,17.9196,4400.0
2006-05-02 10:55:00,23.75,23.75,23.74,23.74,5800.0,17.9045,17.9045,17.8969,17.8969,5800.0
2006-05-02 11:00:00,23.74,23.74,23.73,23.74,4000.0,17.8969,17.8969,17.8894,17.8969,4000.0
2006-05-02 11:05:00,23.73,23.75,23.71,23.74,10600.0,17.8894,17.9045,17.8743,17.8969,10600.0
2006-05-02 11:10:00,23.74,23.74,23.72,23.73,4000.0,17.8969,17.8969,17.8819,17.8894,4000.0
2006-05-02 11:15:00,23.72,23.8,23.72,23.79,11000.0,17.8819,17.9422,17.8819,17.9346,11000.0
2006-05-02 11:20:00,23.79,23.79,23.76,23.77,21000.0,17.9346,17.9346,17.912,17.9196,21000.0
2006-05-02 11:25:00,23.76,23.76,23.76,23.76,200.0,17.912,17.912,17.912,17.912,200.0
2006-05-02 11:30:00,23.76,23.76,23.76,23.76,30800.0,17.912,17.912,17.912,17.912,30800.0
2006-05-02 11:35:00,23.75,23.76,23.75,23.75,31800.0,17.9045,17.912,17.9045,17.9045,31800.0
2006-05-02 11:40:00,23.75,23.77,23.75,23.77,66800.0,17.9045,17.9196,17.9045,17.9196,66800.0
2006-05-02 11:45:00,23.77,23.77,23.77,23.77,47800.0,17.9196,17.9196,17.9196,17.9196,47800.0
2006-05-02 11:50:00,23.78,23.78,23.77,23.77,3600.0,17.9271,17.9271,17.9196,17.9196,3600.0
2006-05-02 11:55:00,23.77,23.77,23.76,23.76,8000.0,17.9196,17.9196,17.912,17.912,8000.0
2006-05-02 12:00:00,23.77,23.77,23.75,23.75,10000.0,17.9196,17.9196,17.9045,17.9045,10000.0
2006-05-02 12:05:00,23.76,23.77,23.75,23.77,8000.0,17.912,17.9196,17.9045,17.9196,8000.0
2006-05-02 12:10:00,23.75,23.76,23.75,23.76,3600.0,17.9045,17.912,17.9045,17.912,3600.0
2006-05-02 12:15:00,23.76,23.76,23.75,23.75,2000.0,17.912,17.912,17.9045,17.9045,2000.0
2006-05-02 12:20:00,23.75,23.75,23.75,23.75,33200.0,17.9045,17.9045,17.9045,17.9045,33200.0
2006-05-02 12:25:00,23.75,23.76,23.75,23.76,4000.0,17.9045,17.912,17.9045,17.912,4000.0
2006-05-02 12:30:00,23.75,23.75,23.75,23.75,6400.0,17.9045,17.9045,17.9045,17.9045,6400.0
2006-05-02 12:35:00,23.77,23.78,23.77,23.78,3000.0,17.9196,17.9271,17.9196,17.9271,3000.0
2006-05-02 12:40:00,23.78,23.78,23.75,23.75,1400.0,17.9271,17.9271,17.9045,17.9045,1400.0
2006-05-02 12:45:00,23.75,23.76,23.75,23.76,3800.0,17.9045,17.912,17.9045,17.912,3800.0
2006-05-02 12:50:00,23.77,23.77,23.75,23.75,2800.0,17.9196,17.9196,17.9045,17.9045,2800.0
2006-05-02 12:55:00,23.75,23.75,23.75,23.75,400.0,17.9045,17.9045,17.9045,17.9045,400.0
2006-05-02 13:00:00,23.75,23.76,23.75,23.76,8600.0,17.9045,17.912,17.9045,17.912,8600.0
2006-05-02 13:05:00,23.76,23.76,23.75,23.75,5600.0,17.912,17.912,17.9045,17.9045,5600.0
2006-05-02 13:10:00,23.75,23.75,23.75,23.75,200.0,17.9045,17.9045,17.9045,17.9045,200.0
2006-05-02 13:15:00,23.76,23.76,23.75,23.75,2000.0,17.912,17.912,17.9045,17.9045,2000.0
2006-05-02 13:20:00,23.76,23.76,23.75,23.76,8000.0,17.912,17.912,17.9045,17.912,8000.0
2006-05-02 13:25:00,23.75,23.76,23.75,23.76,3400.0,17.9045,17.912,17.9045,17.912,3400.0
2006-05-02 13:30:00,23.75,23.77,23.75,23.77,4600.0,17.9045,17.9196,17.9045,17.9196,4600.0
2006-05-02 13:35:00,23.76,23.77,23.75,23.75,1400.0,17.912,17.9196,17.9045,17.9045,1400.0
2006-05-02 13:40:00,23.75,23.78,23.75,23.77,11000.0,17.9045,17.9271,17.9045,17.9196,11000.0
2006-05-02 13:45:00,23.77,23.78,23.75,23.76,11200.0,17.9196,17.9271,17.9045,17.912,11200.0
2006-05-02 13:50:00,23.77,23.77,23.76,23.76,600.0,17.9196,17.9196,17.912,17.912,600.0
2006-05-02 13:55:00,23.77,23.77,23.77,23.77,2200.0,17.9196,17.9196,17.9196,17.9196,2200.0
2006-05-02 14:00:00,23.75,23.76,23.75,23.75,5000.0,17.9045,17.912,17.9045,17.9045,5000.0
2006-05-02 14:05:00,23.76,23.77,23.75,23.77,12000.0,17.912,17.9196,17.9045,17.9196,12000.0
2006-05-02 14:10:00,23.77,23.77,23.76,23.77,11600.0,17.9196,17.9196,17.912,17.9196,11600.0
2006-05-02 14:15:00,23.77,23.82,23.77,23.82,5200.0,17.9196,17.9573,17.9196,17.9573,5200.0
2006-05-02 14:20:00,23.82,23.82,23.81,23.82,7200.0,17.9573,17.9573,17.9497,17.9573,7200.0
2006-05-02 14:25:00,23.82,23.82,23.81,23.81,2000.0,17.9573,17.9573,17.9497,17.9497,2000.0
2006-05-02 14:30:00,23.8,23.82,23.8,23.82,2600.0,17.9422,17.9573,17.9422,17.9573,2600.0
2006-05-02 14:35:00,23.82,23.83,23.82,23.82,5000.0,17.9573,17.9648,17.9573,17.9573,5000.0
2006-05-02 14:40:00,23.8,23.8,23.8,23.8,200.0,17.9422,17.9422,17.9422,17.9422,200.0
2006-05-02 14:45:00,23.79,23.8,23.75,23.77,4400.0,17.9346,17.9422,17.9045,17.9196,4400.0
2006-05-02 14:50:00,23.75,23.76,23.75,23.76,1000.0,17.9045,17.912,17.9045,17.912,1000.0
2006-05-02 14:55:00,23.76,23.76,23.75,23.76,4200.0,17.912,17.912,17.9045,17.912,4200.0
2006-05-02 15:00:00,23.76,23.78,23.75,23.77,6400.0,17.912,17.9271,17.9045,17.9196,6400.0
2006-05-02 15:05:00,23.78,23.79,23.78,23.79,5200.0,17.9271,17.9346,17.9271,17.9346,5200.0
2006-05-02 15:10:00,23.79,23.81,23.79,23.81,6200.0,17.9346,17.9497,17.9346,17.9497,6200.0
2006-05-02 15:15:00,23.81,23.88,23.8,23.87,42000.0,17.9497,18.0025,17.9422,17.995,42000.0
2006-05-02 15:20:00,23.87,23.88,23.87,23.88,7200.0,17.995,18.0025,17.995,18.0025,7200.0
2006-05-02 15:25:00,23.88,23.93,23.88,23.93,15800.0,18.0025,18.0402,18.0025,18.0402,15800.0
2006-05-02 15:30:00,23.93,23.93,23.92,23.92,8800.0,18.0402,18.0402,18.0326,18.0326,8800.0
2006-05-02 15:35:00,23.93,23.94,23.92,23.93,24600.0,18.0402,18.0477,18.0326,18.0402,24600.0
2006-05-02 15:40:00,23.93,23.93,23.91,23.92,7400.0,18.0402,18.0402,18.0251,18.0326,7400.0
2006-05-02 15:45:00,23.92,23.93,23.91,23.93,12000.0,18.0326,18.0402,18.0251,18.0402,12000.0
2006-05-02 15:50:00,23.93,23.93,23.9,23.9,74800.0,18.0402,18.0402,18.0176,18.0176,74800.0
2006-05-02 15:55:00,23.89,23.92,23.89,23.91,20600.0,18.01,18.0326,18.01,18.0251,20600.0
2006-05-03 09:30:00,23.81,23.85,23.81,23.85,11600.0,17.9497,17.9799,17.9497,17.9799,11600.0
2006-05-03 09:35:00,23.85,23.88,23.85,23.88,1800.0,17.9799,18.0025,17.9799,18.0025,1800.0
2006-05-03 09:40:00,23.9,23.9,23.88,23.89,2000.0,18.0176,18.0176,18.0025,18.01,2000.0
2006-05-03 09:45:00,23.89,23.89,23.86,23.86,10800.0,18.01,18.01,17.9874,17.9874,10800.0
2006-05-03 09:50:00,23.85,23.88,23.85,23.87,5200.0,17.9799,18.0025,17.9799,17.995,5200.0
2006-05-03 09:55:00,23.88,23.88,23.88,23.88,400.0,18.0025,18.0025,18.0025,18.0025,400.0
2006-05-03 10:00:00,23.88,23.88,23.88,23.88,0.0,18.0025,18.0025,18.0025,18.0025,0.0
2006-05-03 10:05:00,23.88,23.88,23.86,23.86,13800.0,18.0025,18.0025,17.9874,17.9874,13800.0
2006-05-03 10:10:00,23.86,23.88,23.85,23.85,39600.0,17.9874,18.0025,17.9799,17.9799,39600.0
2006-05-03 10:15:00,23.85,23.87,23.84,23.87,8800.0,17.9799,17.995,17.9723,17.995,8800.0
2006-05-03 10:20:00,23.86,23.89,23.86,23.88,58000.0,17.9874,18.01,17.9874,18.0025,58000.0
2006-05-03 10:25:00,23.87,23.87,23.85,23.86,4600.0,17.995,17.995,17.9799,17.9874,4600.0
2006-05-03 10:30:00,23.86,23.9,23.85,23.86,31800.0,17.9874,18.0176,17.9799,17.9874,31800.0
2006-05-03 10:35:00,23.86,23.86,23.86,23.86,203800.0,17.9874,17.9874,17.9874,17.9874,203800.0
2006-05-03 10:40:00,23.86,23.9,23.86,23.87,29800.0,17.9874,18.0176,17.9874,17.995,29800.0
2006-05-03 10:45:00,23.88,23.89,23.86,23.88,22800.0,18.0025,18.01,17.9874,18.0025,22800.0
2006-05-03 10:50:00,23.88,23.88,23.86,23.87,7600.0,18.0025,18.0025,17.9874,17.995,7600.0
2006-05-03 10:55:00,23.88,23.9,23.88,23.9,13000.0,18.0025,18.0176,18.0025,18.0176,13000.0
2006-05-03 11:00:00,23.9,23.93,23.9,23.93,7400.0,18.0176,18.0402,18.0176,18.0402,7400.0
2006-05-03 11:05:00,23.94,23.95,23.93,23.93,104000.0,18.0477,18.0553,18.0402,18.0402,104000.0
2006-05-03 11:10:00,23.93,23.95,23.93,23.95,32000.0,18.0402,18.0553,18.0402,18.0553,32000.0
2006-05-03 11:15:00,23.95,24.0,23.95,23.99,42000.0,18.0553,18.093,18.0553,18.0854,42000.0
2006-05-03 11:20:00,23.99,24.01,23.99,24.01,16200.0,18.0854,18.1005,18.0854,18.1005,16200.0
2006-05-03 11:25:00,24.0,24.0,23.99,23.99,8200.0,18.093,18.093,18.0854,18.0854,8200.0
2006-05-03 11:30:00,23.99,24.02,23.99,24.02,8800.0,18.0854,18.108,18.0854,18.108,8800.0
2006-05-03 11:35:00,24.02,24.03,24.01,24.02,11800.0,18.108,18.1156,18.1005,18.108,11800.0
2006-05-03 11:40:00,24.02,24.03,24.0,24.03,125400.0,18.108,18.1156,18.093,18.1156,125400.0
2006-05-03 11:45:00,24.03,24.03,24.02,24.03,66600.0,18.1156,18.1156,18.108,18.1156,66600.0
2006-05-03 11:50:00,24.03,24.06,24.03,24.05,333800.0,18.1156,18.1382,18.1156,18.1306,333800.0
2006-05-03 11:55:00,24.07,24.07,24.06,24.06,10400.0,18.1457,18.1457,18.1382,18.1382,10400.0
2006-05-03 12:00:00,24.06,24.08,24.06,24.06,30800.0,18.1382,18.1533,18.1382,18.1382,30800.0
2006-05-03 12:05:00,24.06,24.06,24.03,24.03,68000.0,18.1382,18.1382,18.1156,18.1156,68000.0
2006-05-03 12:10:00,24.02,24.02,24.0,24.02,54800.0,18.108,18.108,18.093,18.108,54800.0
2006-05-03 12:15:00,24.02,24.04,24.02,24.04,9800.0,18.108,18.1231,18.108,18.1231,9800.0
2006-05-03 12:20:00,24.04,24.04,24.02,24.02,9000.0,18.1231,18.1231,18.108,18.108,9000.0
2006-05-03 12:25:00,24.02,24.02,23.98,23.98,17000.0,18.108,18.108,18.0779,18.0779,17000.0
2006-05-03 12:30:00,23.98,24.0,23.98,24.0,9200.0,18.0779,18.093,18.0779,18.093,9200.0
2006-05-03 12:35:00,24.01,24.01,23.98,23.99,32000.0,18.1005,18.1005,18.0779,18.0854,32000.0
2006-05-03 12:40:00,23.99,24.0,23.99,24.0,10000.0,18.0854,18.093,18.0854,18.093,10000.0
2006-05-03 12:45:00,24.0,24.01,24.0,24.0,15400.0,18.093,18.1005,18.093,18.093,15400.0
2006-05-03 12:50:00,24.0,24.0,24.0,24.0,29400.0,18.093,18.093,18.093,18.093,29400.0
2006-05-03 12:55:00,24.0,24.01,23.99,24.0,35200.0,18.093,18.1005,18.0854,18.093,35200.0
2006-05-03 13:00:00,24.0,24.02,24.0,24.02,21200.0,18.093,18.108,18.093,18.108,21200.0
2006-05-03 13:05:00,24.03,24.04,24.03,24.04,8600.0,18.1156,18.1231,18.1156,18.1231,8600.0
2006-05-03 13:10:00,24.05,24.05,24.05,24.05,5800.0,18.1306,18.1306,18.1306,18.1306,5800.0
2006-05-03 13:15:00,24.07,24.07,24.03,24.03,13200.0,18.1457,18.1457,18.1156,18.1156,13200.0
2006-05-03 13:20:00,24.02,24.03,24.02,24.03,5200.0,18.108,18.1156,18.108,18.1156,5200.0
2006-05-03 13:25:00,24.02,24.02,24.01,24.02,11800.0,18.108,18.108,18.1005,18.108,11800.0
2006-05-03 13:30:00,24.0,24.0,24.0,24.0,9200.0,18.093,18.093,18.093,18.093,9200.0
2006-05-03 13:35:00,24.0,24.02,24.0,24.01,32800.0,18.093,18.108,18.093,18.1005,32800.0
2006-05-03 13:40:00,24.02,24.03,24.0,24.02,63200.0,18.108,18.1156,18.093,18.108,63200.0
2006-05-03 13:45:00,24.02,24.02,24.0,24.01,13800.0,18.108,18.108,18.093,18.1005,13800.0
2006-05-03 13:50:00,24.0,24.0,24.0,24.0,10200.0,18.093,18.093,18.093,18.093,10200.0
2006-05-03 13:55:00,24.0,24.0,24.0,24.0,17600.0,18.093,18.093,18.093,18.093,17600.0
2006-05-03 14:00:00,24.0,24.0,24.0,24.0,200.0,18.093,18.093,18.093,18.093,200.0
2006-05-03 14:05:00,24.0,24.02,24.0,24.02,20000.0,18.093,18.108,18.093,18.108,20000.0
2006-05-03 14:10:00,24.0,24.01,24.0,24.0,6200.0,18.093,18.1005,18.093,18.093,6200.0
2006-05-03 14:15:00,24.0,24.01,24.0,24.0,45400.0,18.093,18.1005,18.093,18.093,45400.0
2006-05-03 14:20:00,24.0,24.0,23.99,23.99,64600.0,18.093,18.093,18.0854,18.0854,64600.0
2006-05-03 14:25:00,23.99,23.99,23.96,23.96,17200.0,18.0854,18.0854,18.0628,18.0628,17200.0
2006-05-03 14:30:00,23.97,23.98,23.96,23.98,51200.0,18.0703,18.0779,18.0628,18.0779,51200.0
2006-05-03 14:35:00,23.98,23.98,23.95,23.97,51600.0,18.0779,18.0779,18.0553,18.0703,51600.0
2006-05-03 14:40:00,23.97,23.97,23.93,23.93,14000.0,18.0703,18.0703,18.0402,18.0402,14000.0
2006-05-03 14:45:00,23.93,23.93,23.91,23.93,30200.0,18.0402,18.0402,18.0251,18.0402,30200.0
2006-05-03 14:50:00,23.93,23.95,23.93,23.95,36600.0,18.0402,18.0553,18.0402,18.0553,36600.0
2006-05-03 14:55:00,23.95,23.98,23.95,23.97,5400.0,18.0553,18.0779,18.0553,18.0703,5400.0
2006-05-03 15:00:00,23.98,24.03,23.98,24.03,19200.0,18.0779,18.1156,18.0779,18.1156,19200.0
2006-05-03 15:05:00,24.03,24.04,24.02,24.02,19800.0,18.1156,18.1231,18.108,18.108,19800.0
2006-05-03 15:10:00,24.02,24.02,23.99,24.0,35000.0,18.108,18.108,18.0854,18.093,35000.0
2006-05-03 15:15:00,24.0,24.0,23.99,23.99,12200.0,18.093,18.093,18.0854,18.0854,12200.0
2006-05-03 15:20:00,24.0,24.0,23.99,24.0,9000.0,18.093,18.093,18.0854,18.093,9000.0
2006-05-03 15:25:00,24.0,24.04,24.0,24.03,9800.0,18.093,18.1231,18.093,18.1156,9800.0
2006-05-03 15:30:00,24.03,24.03,24.02,24.03,15600.0,18.1156,18.1156,18.108,18.1156,15600.0
2006-05-03 15:35:00,24.03,24.05,24.03,24.05,38000.0,18.1156,18.1306,18.1156,18.1306,38000.0
2006-05-03 15:40:00,24.05,24.06,24.04,24.05,23800.0,18.1306,18.1382,18.1231,18.1306,23800.0
2006-05-03 15:45:00,24.05,24.05,24.02,24.02,20000.0,18.1306,18.1306,18.108,18.108,20000.0
2006-05-03 15:50:00,24.02,24.03,24.02,24.02,39000.0,18.108,18.1156,18.108,18.108,39000.0
2006-05-03 15:55:00,24.02,24.02,24.02,24.02,62800.0,18.108,18.108,18.108,18.108,62800.0
2006-05-04 09:30:00,23.95,23.95,23.9,23.95,8600.0,18.0553,18.0553,18.0176,18.0553,8600.0
2006-05-04 09:35:00,23.9,23.95,23.86,23.86,5600.0,18.0176,18.0553,17.9874,17.9874,5600.0
2006-05-04 09:40:00,23.86,23.89,23.82,23.84,4400.0,17.9874,18.01,17.9573,17.9723,4400.0
2006-05-04 09:45:00,23.82,23.82,23.75,23.75,4800.0,17.9573,17.9573,17.9045,17.9045,4800.0
2006-05-04 09:50:00,23.75,23.8,23.75,23.8,14200.0,17.9045,17.9422,17.9045,17.9422,14200.0
2006-05-04 09:55:00,23.8,23.85,23.8,23.85,7400.0,17.9422,17.9799,17.9422,17.9799,7400.0
2006-05-04 10:00:00,23.85,23.93,23.83,23.93,21000.0,17.9799,18.0402,17.9648,18.0402,21000.0
2006-05-04 10:05:00,23.93,23.94,23.91,23.93,6600.0,18.0402,18.0477,18.0251,18.0402,6600.0
2006-05-04 10:10:00,23.94,24.03,23.93,23.98,69000.0,18.0477,18.1156,18.0402,18.0779,69000.0
2006-05-04 10:15:00,24.0,24.0,23.98,23.99,28600.0,18.093,18.093,18.0779,18.0854,28600.0
2006-05-04 10:20:00,23.99,24.0,23.99,24.0,12600.0,18.0854,18.093,18.0854,18.093,12600.0
2006-05-04 10:25:00,24.0,24.0,23.99,24.0,6400.0,18.093,18.093,18.0854,18.093,6400.0
2006-05-04 10:30:00,24.0,24.0,23.98,23.99,8600.0,18.093,18.093,18.0779,18.0854,8600.0
2006-05-04 10:35:00,23.99,24.02,23.99,24.0,36400.0,18.0854,18.108,18.0854,18.093,36400.0
2006-05-04 10:40:00,24.0,24.0,24.0,24.0,14400.0,18.093,18.093,18.093,18.093,14400.0
2006-05-04 10:45:00,24.0,24.0,23.99,23.99,13400.0,18.093,18.093,18.0854,18.0854,13400.0
2006-05-04 10:50:00,23.99,23.99,23.99,23.99,4200.0,18.0854,18.0854,18.0854,18.0854,4200.0
2006-05-04 10:55:00,24.0,24.0,24.0,24.0,24200.0,18.093,18.093,18.093,18.093,24200.0
2006-05-04 11:00:00,24.0,24.11,24.0,24.08,24600.0,18.093,18.1759,18.093,18.1533,24600.0
2006-05-04 11:05:00,24.06,24.07,24.06,24.07,45400.0,18.1382,18.1457,18.1382,18.1457,45400.0
2006-05-04 11:10:00,24.06,24.08,24.06,24.06,15200.0,18.1382,18.1533,18.1382,18.1382,15200.0
2006-05-04 11:15:00,24.06,24.06,24.04,24.06,8600.0,18.1382,18.1382,18.1231,18.1382,8600.0
2006-05-04 11:20:00,24.06,24.06,24.04,24.04,11800.0,18.1382,18.1382,18.1231,18.1231,11800.0
2006-05-04 11:25:00,24.02,24.03,24.01,24.03,9800.0,18.108,18.1156,18.1005,18.1156,9800.0
2006-05-04 11:30:00,24.02,24.03,24.02,24.03,6000.0,18.108,18.1156,18.108,18.1156,6000.0
2006-05-04 11:35:00,24.03,24.04,24.03,24.03,7800.0,18.1156,18.1231,18.1156,18.1156,7800.0
2006-05-04 11:40:00,24.04,24.04,24.02,24.02,6600.0,18.1231,18.1231,18.108,18.108,6600.0
2006-05-04 11:45:00,24.03,24.03,24.01,24.02,3800.0,18.1156,18.1156,18.1005,18.108,3800.0
2006-05-04 11:50:00,24.02,24.03,24.0,24.01,14600.0,18.108,18.1156,18.093,18.1005,14600.0
2006-05-04 11:55:00,24.0,24.0,24.0,24.0,5400.0,18.093,18.093,18.093,18.093,5400.0
2006-05-04 12:00:00,24.0,24.01,24.0,24.0,5600.0,18.093,18.1005,18.093,18.093,5600.0
2006-05-04 12:05:00,23.99,24.0,23.99,24.0,7200.0,18.0854,18.093,18.0854,18.093,7200.0
2006-05-04 12:10:00,23.99,24.0,23.99,24.0,5600.0,18.0854,18.093,18.0854,18.093,5600.0
2006-05-04 12:15:00,23.99,23.99,23.95,23.97,5400.0,18.0854,18.0854,18.0553,18.0703,5400.0
2006-05-04 12:20:00,23.95,23.95,23.93,23.93,3200.0,18.0553,18.0553,18.0402,18.0402,3200.0
2006-05-04 12:25:00,23.91,23.91,23.89,23.9,6400.0,18.0251,18.0251,18.01,18.0176,6400.0
2006-05-04 12:30:00,23.89,23.91,23.83,23.85,12400.0,18.01,18.0251,17.9648,17.9799,12400.0
2006-05-04 12:35:00,23.85,23.85,23.85,23.85,5000.0,17.9799,17.9799,17.9799,17.9799,5000.0
2006-05-04 12:40:00,23.85,23.85,23.85,23.85,5400.0,17.9799,17.9799,17.9799,17.9799,5400.0
2006-05-04 12:45:00,23.85,23.85,23.85,23.85,4800.0,17.9799,17.9799,17.9799,17.9799,4800.0
2006-05-04 12:50:00,23.85,23.85,23.84,23.84,2800.0,17.9799,17.9799,17.9723,17.9723,2800.0
2006-05-04 12:55:00,23.85,23.85,23.84,23.85,3800.0,17.9799,17.9799,17.9723,17.9799,3800.0
2006-05-04 13:00:00,23.85,23.86,23.85,23.85,5600.0,17.9799,17.9874,17.9799,17.9799,5600.0
2006-05-04 13:05:00,23.85,23.85,23.84,23.85,16400.0,17.9799,17.9799,17.9723,17.9799,16400.0
2006-05-04 13:10:00,23.85,23.85,23.83,23.83,3800.0,17.9799,17.9799,17.9648,17.9648,3800.0
2006-05-04 13:15:00,23.83,23.85,23.83,23.85,19400.0,17.9648,17.9799,17.9648,17.9799,19400.0
2006-05-04 13:20:00,23.86,23.92,23.86,23.87,30200.0,17.9874,18.0326,17.9874,17.995,30200.0
2006-05-04 13:25:00,23.88,23.9,23.87,23.89,4200.0,18.0025,18.0176,17.995,18.01,4200.0
2006-05-04 13:30:00,23.89,23.9,23.89,23.9,6400.0,18.01,18.0176,18.01,18.0176,6400.0
2006-05-04 13:35:00,23.9,23.9,23.87,23.89,24200.0,18.0176,18.0176,17.995,18.01,24200.0
2006-05-04 13:40:00,23.9,23.93,23.9,23.93,3600.0,18.0176,18.0402,18.0176,18.0402,3600.0
2006-05-04 13:45:00,23.93,23.93,23.93,23.93,4400.0,18.0402,18.0402,18.0402,18.0402,4400.0
2006-05-04 13:50:00,23.93,23.93,23.92,23.93,7400.0,18.0402,18.0402,18.0326,18.0402,7400.0
2006-05-04 13:55:00,23.92,23.93,23.92,23.93,3000.0,18.0326,18.0402,18.0326,18.0402,3000.0
2006-05-04 14:00:00,23.92,23.93,23.92,23.93,7000.0,18.0326,18.0402,18.0326,18.0402,7000.0
2006-05-04 14:05:00,23.93,23.93,23.92,23.93,14400.0,18.0402,18.0402,18.0326,18.0402,14400.0
2006-05-04 14:10:00,23.93,23.93,23.93,23.93,12000.0,18.0402,18.0402,18.0402,18.0402,12000.0
2006-05-04 14:15:00,23.93,23.98,23.93,23.98,14000.0,18.0402,18.0779,18.0402,18.0779,14000.0
2006-05-04 14:20:00,23.98,23.99,23.97,23.97,23200.0,18.0779,18.0854,18.0703,18.0703,23200.0
2006-05-04 14:25:00,23.97,23.98,23.97,23.97,7200.0,18.0703,18.0779,18.0703,18.0703,7200.0
2006-05-04 14:30:00,23.98,24.0,23.98,24.0,23600.0,18.0779,18.093,18.0779,18.093,23600.0
2006-05-04 14:35:00,24.0,24.01,24.0,24.01,8000.0,18.093,18.1005,18.093,18.1005,8000.0
2006-05-04 14:40:00,24.0,24.01,23.98,23.98,18800.0,18.093,18.1005,18.0779,18.0779,18800.0
2006-05-04 14:45:00,23.98,23.98,23.97,23.97,3800.0,18.0779,18.0779,18.0703,18.0703,3800.0
2006-05-04 14:50:00,23.97,23.98,23.97,23.98,14400.0,18.0703,18.0779,18.0703,18.0779,14400.0
2006-05-04 14:55:00,23.98,23.98,23.98,23.98,7800.0,18.0779,18.0779,18.0779,18.0779,7800.0
2006-05-04 15:00:00,23.98,23.98,23.97,23.97,10400.0,18.0779,18.0779,18.0703,18.0703,10400.0
2006-05-04 15:05:00,23.96,23.98,23.96,23.98,15400.0,18.0628,18.0779,18.0628,18.0779,15400.0
2006-05-04 15:10:00,23.98,23.98,23.95,23.95,13200.0,18.0779,18.0779,18.0553,18.0553,13200.0
2006-05-04 15:15:00,23.95,23.95,23.94,23.95,5000.0,18.0553,18.0553,18.0477,18.0553,5000.0
2006-05-04 15:20:00,23.95,23.96,23.95,23.95,15800.0,18.0553,18.0628,18.0553,18.0553,15800.0
2006-05-04 15:25:00,23.95,23.95,23.93,23.93,10400.0,18.0553,18.0553,18.0402,18.0402,10400.0
2006-05-04 15:30:00,23.93,23.94,23.93,23.93,10000.0,18.0402,18.0477,18.0402,18.0402,10000.0
2006-05-04 15:35:00,23.93,23.93,23.9,23.92,18600.0,18.0402,18.0402,18.0176,18.0326,18600.0
2006-05-04 15:40:00,23.91,23.92,23.91,23.92,29400.0,18.0251,18.0326,18.0251,18.0326,29400.0
2006-05-04 15:45:00,23.92,23.93,23.91,23.92,16000.0,18.0326,18.0402,18.0251,18.0326,16000.0
2006-05-04 15:50:00,23.93,23.93,23.85,23.85,34400.0,18.0402,18.0402,17.9799,17.9799,34400.0
2006-05-04 15:55:00,23.84,23.86,23.83,23.85,68400.0,17.9723,17.9874,17.9648,17.9799,68400.0
2006-05-05 09:30:00,23.88,23.93,23.86,23.93,15600.0,18.0025,18.0402,17.9874,18.0402,15600.0
2006-05-05 09:35:00,23.93,24.07,23.93,24.07,25800.0,18.0402,18.1457,18.0402,18.1457,25800.0
2006-05-05 09:40:00,24.09,24.13,24.03,24.03,22800.0,18.1608,18.191,18.1156,18.1156,22800.0
2006-05-05 09:45:00,24.02,24.04,23.98,23.98,13200.0,18.108,18.1231,18.0779,18.0779,13200.0
2006-05-05 09:50:00,24.0,24.0,23.98,24.0,6600.0,18.093,18.093,18.0779,18.093,6600.0
2006-05-05 09:55:00,24.0,24.03,23.94,23.96,65200.0,18.093,18.1156,18.0477,18.0628,65200.0
2006-05-05 10:00:00,23.97,23.97,23.95,23.97,11800.0,18.0703,18.0703,18.0553,18.0703,11800.0
2006-05-05 10:05:00,23.97,23.98,23.96,23.96,8000.0,18.0703,18.0779,18.0628,18.0628,8000.0
2006-05-05 10:10:00,23.96,23.97,23.95,23.95,19200.0,18.0628,18.0703,18.0553,18.0553,19200.0
2006-05-05 10:15:00,23.95,23.96,23.94,23.94,6800.0,18.0553,18.0628,18.0477,18.0477,6800.0
2006-05-05 10:20:00,23.96,23.98,23.95,23.98,40600.0,18.0628,18.0779,18.0553,18.0779,40600.0
2006-05-05 10:25:00,23.99,24.0,23.99,24.0,6400.0,18.0854,18.093,18.0854,18.093,6400.0
2006-05-05 10:30:00,24.0,24.02,24.0,24.02,4200.0,18.093,18.108,18.093,18.108,4200.0
2006-05-05 10:35:00,24.02,24.05,24.02,24.05,8200.0,18.108,18.1306,18.108,18.1306,8200.0
2006-05-05 10:40:00,24.05,24.09,24.05,24.06,23600.0,18.1306,18.1608,18.1306,18.1382,23600.0
2006-05-05 10:45:00,24.06,24.06,24.05,24.06,9200.0,18.1382,18.1382,18.1306,18.1382,9200.0
2006-05-05 10:50:00,24.08,24.09,24.08,24.09,7000.0,18.1533,18.1608,18.1533,18.1608,7000.0
2006-05-05 10:55:00,24.1,24.1,24.08,24.08,35600.0,18.1683,18.1683,18.1533,18.1533,35600.0
2006-05-05 11:00:00,24.08,24.08,24.07,24.07,3600.0,18.1533,18.1533,18.1457,18.1457,3600.0
2006-05-05 11:05:00,24.07,24.09,24.07,24.09,3600.0,18.1457,18.1608,18.1457,18.1608,3600.0
2006-05-05 11:10:00,24.1,24.1,24.08,24.1,2600.0,18.1683,18.1683,18.1533,18.1683,2600.0
2006-05-05 11:15:00,24.1,24.13,24.1,24.11,40000.0,18.1683,18.191,18.1683,18.1759,40000.0
2006-05-05 11:20:00,24.11,24.17,24.11,24.11,31600.0,18.1759,18.2211,18.1759,18.1759,31600.0
2006-05-05 11:25:00,24.13,24.16,24.13,24.15,17000.0,18.191,18.2136,18.191,18.206,17000.0
2006-05-05 11:30:00,24.15,24.17,24.15,24.17,12800.0,18.206,18.2211,18.206,18.2211,12800.0
2006-05-05 11:35:00,24.17,24.2,24.17,24.18,15200.0,18.2211,18.2437,18.2211,18.2287,15200.0
2006-05-05 11:40:00,24.18,24.18,24.17,24.17,13400.0,18.2287,18.2287,18.2211,18.2211,13400.0
2006-05-05 11:45:00,24.16,24.18,24.16,24.18,3400.0,18.2136,18.2287,18.2136,18.2287,3400.0
2006-05-05 11:50:00,24.18,24.18,24.17,24.17,16600.0,18.2287,18.2287,18.2211,18.2211,16600.0
2006-05-05 11:55:00,24.18,24.23,24.18,24.23,9600.0,18.2287,18.2663,18.2287,18.2663,9600.0
2006-05-05 12:00:00,24.24,24.25,24.23,24.25,13800.0,18.2739,18.2814,18.2663,18.2814,13800.0
2006-05-05 12:05:00,24.25,24.27,24.25,24.27,26400.0,18.2814,18.2965,18.2814,18.2965,26400.0
2006-05-05 12:10:00,24.25,24.25,24.25,24.25,6600.0,18.2814,18.2814,18.2814,18.2814,6600.0
2006-05-05 12:15:00,24.25,24.27,24.25,24.25,28800.0,18.2814,18.2965,18.2814,18.2814,28800.0
2006-05-05 12:20:00,24.25,24.25,24.25,24.25,200.0,18.2814,18.2814,18.2814,18.2814,200.0
2006-05-05 12:25:00,24.27,24.3,24.25,24.28,22400.0,18.2965,18.3191,18.2814,18.304,22400.0
2006-05-05 12:30:00,24.28,24.3,24.27,24.27,24800.0,18.304,18.3191,18.2965,18.2965,24800.0
2006-05-05 12:35:00,24.29,24.38,24.27,24.35,37800.0,18.3116,18.3794,18.2965,18.3568,37800.0
2006-05-05 12:40:00,24.34,24.38,24.33,24.38,49600.0,18.3493,18.3794,18.3417,18.3794,49600.0
2006-05-05 12:45:00,24.36,24.4,24.36,24.4,41800.0,18.3643,18.3945,18.3643,18.3945,41800.0
2006-05-05 12:50:00,24.4,24.41,24.38,24.4,67200.0,18.3945,18.402,18.3794,18.3945,67200.0
2006-05-05 12:55:00,24.4,24.4,24.38,24.4,31400.0,18.3945,18.3945,18.3794,18.3945,31400.0
2006-05-05 13:00:00,24.41,24.41,24.38,24.38,13000.0,18.402,18.402,18.3794,18.3794,13000.0
2006-05-05 13:05:00,24.39,24.39,24.38,24.38,18200.0,18.387,18.387,18.3794,18.3794,18200.0
2006-05-05 13:10:00,24.38,24.42,24.38,24.41,41200.0,18.3794,18.4096,18.3794,18.402,41200.0
2006-05-05 13:15:00,24.41,24.41,24.38,24.4,43600.0,18.402,18.402,18.3794,18.3945,43600.0
2006-05-05 13:20:00,24.4,24.4,24.38,24.38,67200.0,18.3945,18.3945,18.3794,18.3794,67200.0
2006-05-05 13:25:00,24.4,24.4,24.38,24.4,12200.0,18.3945,18.3945,18.3794,18.3945,12200.0
2006-05-05 13:30:00,24.4,24.4,24.39,24.4,9400.0,18.3945,18.3945,18.387,18.3945,9400.0
2006-05-05 13:35:00,24.39,24.4,24.38,24.4,25600.0,18.387,18.3945,18.3794,18.3945,25600.0
2006-05-05 13:40:00,24.39,24.41,24.39,24.4,5000.0,18.387,18.402,18.387,18.3945,5000.0
2006-05-05 13:45:00,24.4,24.41,24.4,24.41,11000.0,18.3945,18.402,18.3945,18.402,11000.0
2006-05-05 13:50:00,24.41,24.41,24.4,24.4,14600.0,18.402,18.402,18.3945,18.3945,14600.0
2006-05-05 13:55:00,24.4,24.4,24.39,24.4,15600.0,18.3945,18.3945,18.387,18.3945,15600.0
2006-05-05 14:00:00,24.4,24.4,24.39,24.4,4800.0,18.3945,18.3945,18.387,18.3945,4800.0
2006-05-05 14:05:00,24.39,24.39,24.39,24.39,2200.0,18.387,18.387,18.387,18.387,2200.0
2006-05-05 14:10:00,24.39,24.4,24.39,24.4,22000.0,18.387,18.3945,18.387,18.3945,22000.0
2006-05-05 14:15:00,24.39,24.4,24.39,24.39,10200.0,18.387,18.3945,18.387,18.387,10200.0
2006-05-05 14:20:00,24.39,24.39,24.39,24.39,4800.0,18.387,18.387,18.387,18.387,4800.0
2006-05-05 14:25:00,24.39,24.4,24.39,24.4,27000.0,18.387,18.3945,18.387,18.3945,27000.0
2006-05-05 14:30:00,24.4,24.4,24.39,24.39,18400.0,18.3945,18.3945,18.387,18.387,18400.0
2006-05-05 14:35:00,24.39,24.4,24.39,24.39,33000.0,18.387,18.3945,18.387,18.387,33000.0
2006-05-05 14:40:00,24.39,24.41,24.39,24.41,24400.0,18.387,18.402,18.387,18.402,24400.0
2006-05-05 14:45:00,24.41,24.41,24.41,24.41,19400.0,18.402,18.402,18.402,18.402,19400.0
2006-05-05 14:50:00,24.41,24.41,24.4,24.41,9600.0,18.402,18.402,18.3945,18.402,9600.0
2006-05-05 14:55:00,24.41,24.41,24.39,24.39,33600.0,18.402,18.402,18.387,18.387,33600.0
2006-05-05 15:00:00,24.39,24.39,24.36,24.36,24400.0,18.387,18.387,18.3643,18.3643,24400.0
2006-05-05 15:05:00,24.36,24.39,24.36,24.38,17000.0,18.3643,18.387,18.3643,18.3794,17000.0
2006-05-05 15:10:00,24.38,24.42,24.38,24.42,27000.0,18.3794,18.4096,18.3794,18.4096,27000.0
2006-05-05 15:15:00,24.42,24.42,24.39,24.41,20400.0,18.4096,18.4096,18.387,18.402,20400.0
2006-05-05 15:20:00,24.41,24.41,24.39,24.4,15400.0,18.402,18.402,18.387,18.3945,15400.0
2006-05-05 15:25:00,24.4,24.4,24.39,24.4,34800.0,18.3945,18.3945,18.387,18.3945,34800.0
2006-05-05 15:30:00,24.4,24.4,24.4,24.4,5800.0,18.3945,18.3945,18.3945,18.3945,5800.0
2006-05-05 15:35:00,24.4,24.42,24.4,24.41,23600.0,18.3945,18.4096,18.3945,18.402,23600.0
2006-05-05 15:40:00,24.41,24.41,24.4,24.4,19000.0,18.402,18.402,18.3945,18.3945,19000.0
2006-05-05 15:45:00,24.4,24.4,24.39,24.39,12800.0,18.3945,18.3945,18.387,18.387,12800.0
2006-05-05 15:50:00,24.39,24.4,24.37,24.37,40000.0,18.387,18.3945,18.3719,18.3719,40000.0
2006-05-05 15:55:00,24.36,24.37,24.35,24.35,42000.0,18.3643,18.3719,18.3568,18.3568,42000.0
2006-05-08 09:30:00,24.4,24.45,24.3,24.33,37800.0,18.3945,18.4322,18.3191,18.3417,37800.0
2006-05-08 09:35:00,24.37,24.43,24.31,24.35,22600.0,18.3719,18.4171,18.3267,18.3568,22600.0
2006-05-08 09:40:00,24.35,24.36,24.28,24.32,20600.0,18.3568,18.3643,18.304,18.3342,20600.0
2006-05-08 09:45:00,24.32,24.32,24.23,24.24,20200.0,18.3342,18.3342,18.2663,18.2739,20200.0
2006-05-08 09:50:00,24.24,24.38,24.24,24.28,22400.0,18.2739,18.3794,18.2739,18.304,22400.0
2006-05-08 09:55:00,24.26,24.26,24.16,24.26,7200.0,18.289,18.289,18.2136,18.289,7200.0
2006-05-08 10:00:00,24.26,24.26,24.25,24.26,9000.0,18.289,18.289,18.2814,18.289,9000.0
2006-05-08 10:05:00,24.26,24.26,24.11,24.11,21400.0,18.289,18.289,18.1759,18.1759,21400.0
2006-05-08 10:10:00,24.11,24.14,24.09,24.11,11800.0,18.1759,18.1985,18.1608,18.1759,11800.0
2006-05-08 10:15:00,24.13,24.13,24.1,24.13,26600.0,18.191,18.191,18.1683,18.191,26600.0
2006-05-08 10:20:00,24.13,24.18,24.13,24.13,21000.0,18.191,18.2287,18.191,18.191,21000.0
2006-05-08 10:25:00,24.13,24.13,24.11,24.13,24000.0,18.191,18.191,18.1759,18.191,24000.0
2006-05-08 10:30:00,24.13,24.15,24.11,24.15,19400.0,18.191,18.206,18.1759,18.206,19400.0
2006-05-08 10:35:00,24.14,24.15,24.11,24.11,8600.0,18.1985,18.206,18.1759,18.1759,8600.0
2006-05-08 10:40:00,24.11,24.13,24.06,24.08,26800.0,18.1759,18.191,18.1382,18.1533,26800.0
2006-05-08 10:45:00,24.07,24.08,24.06,24.08,23600.0,18.1457,18.1533,18.1382,18.1533,23600.0
2006-05-08 10:50:00,24.08,24.08,24.08,24.08,3200.0,18.1533,18.1533,18.1533,18.1533,3200.0
2006-05-08 10:55:00,24.07,24.08,24.07,24.08,14800.0,18.1457,18.1533,18.1457,18.1533,14800.0
2006-05-08 11:00:00,24.08,24.11,24.08,24.1,43000.0,18.1533,18.1759,18.1533,18.1683,43000.0
2006-05-08 11:05:00,24.1,24.1,24.07,24.08,4200.0,18.1683,18.1683,18.1457,18.1533,4200.0
2006-05-08 11:10:00,24.08,24.11,24.07,24.11,32200.0,18.1533,18.1759,18.1457,18.1759,32200.0
2006-05-08 11:15:00,24.11,24.11,24.1,24.1,23400.0,18.1759,18.1759,18.1683,18.1683,23400.0
2006-05-08 11:20:00,24.1,24.1,24.09,24.1,19400.0,18.1683,18.1683,18.1608,18.1683,19400.0
2006-05-08 11:25:00,24.1,24.1,24.07,24.09,14000.0,18.1683,18.1683,18.1457,18.1608,14000.0
2006-05-08 11:30:00,24.09,24.09,24.09,24.09,6600.0,18.1608,18.1608,18.1608,18.1608,6600.0
2006-05-08 11:35:00,24.09,24.09,24.09,24.09,800.0,18.1608,18.1608,18.1608,18.1608,800.0
2006-05-08 11:40:00,24.09,24.09,24.08,24.09,2400.0,18.1608,18.1608,18.1533,18.1608,2400.0
2006-05-08 11:45:00,24.08,24.09,24.07,24.09,43200.0,18.1533,18.1608,18.1457,18.1608,43200.0
2006-05-08 11:50:00,24.08,24.09,24.05,24.05,8400.0,18.1533,18.1608,18.1306,18.1306,8400.0
2006-05-08 11:55:00,24.05,24.06,24.04,24.04,5400.0,18.1306,18.1382,18.1231,18.1231,5400.0
2006-05-08 12:00:00,24.02,24.02,23.98,24.0,10000.0,18.108,18.108,18.0779,18.093,10000.0
2006-05-08 12:05:00,23.99,23.99,23.98,23.99,3400.0,18.0854,18.0854,18.0779,18.0854,3400.0
2006-05-08 12:10:00,23.99,24.02,23.99,24.0,9000.0,18.0854,18.108,18.0854,18.093,9000.0
2006-05-08 12:15:00,24.0,24.0,23.98,24.0,7400.0,18.093,18.093,18.0779,18.093,7400.0
2006-05-08 12:20:00,24.0,24.03,24.0,24.03,4800.0,18.093,18.1156,18.093,18.1156,4800.0
2006-05-08 12:25:00,24.03,24.03,24.02,24.03,5000.0,18.1156,18.1156,18.108,18.1156,5000.0
2006-05-08 12:30:00,24.03,24.03,24.03,24.03,0.0,18.1156,18.1156,18.1156,18.1156,0.0
2006-05-08 12:35:00,24.03,24.03,24.03,24.03,10200.0,18.1156,18.1156,18.1156,18.1156,10200.0
2006-05-08 12:40:00,24.03,24.04,24.02,24.02,18600.0,18.1156,18.1231,18.108,18.108,18600.0
2006-05-08 12:45:00,24.02,24.02,24.02,24.02,2600.0,18.108,18.108,18.108,18.108,2600.0
2006-05-08 12:50:00,24.02,24.03,24.0,24.0,41800.0,18.108,18.1156,18.093,18.093,41800.0
2006-05-08 12:55:00,24.0,24.0,23.99,23.99,3000.0,18.093,18.093,18.0854,18.0854,3000.0
2006-05-08 13:00:00,24.0,24.0,23.99,24.0,9400.0,18.093,18.093,18.0854,18.093,9400.0
2006-05-08 13:05:00,24.0,24.0,24.0,24.0,6400.0,18.093,18.093,18.093,18.093,6400.0
2006-05-08 13:10:00,24.0,24.0,23.99,23.99,8800.0,18.093,18.093,18.0854,18.0854,8800.0
2006-05-08 13:15:00,23.99,24.0,23.99,24.0,11000.0,18.0854,18.093,18.0854,18.093,11000.0
2006-05-08 13:20:00,24.0,24.0,23.99,23.99,3800.0,18.093,18.093,18.0854,18.0854,3800.0
2006-05-08 13:25:00,23.99,24.0,23.99,24.0,4800.0,18.0854,18.093,18.0854,18.093,4800.0
2006-05-08 13:30:00,23.99,24.01,23.98,24.0,24800.0,18.0854,18.1005,18.0779,18.093,24800.0
2006-05-08 13:35:00,24.01,24.01,24.0,24.0,2600.0,18.1005,18.1005,18.093,18.093,2600.0
2006-05-08 13:40:00,24.0,24.02,24.0,24.02,6200.0,18.093,18.108,18.093,18.108,6200.0
2006-05-08 13:45:00,24.01,24.01,23.99,23.99,6000.0,18.1005,18.1005,18.0854,18.0854,6000.0
2006-05-08 13:50:00,24.0,24.0,23.98,23.99,12200.0,18.093,18.093,18.0779,18.0854,12200.0
2006-05-08 13:55:00,23.98,23.99,23.98,23.99,3800.0,18.0779,18.0854,18.0779,18.0854,3800.0
2006-05-08 14:00:00,23.99,24.03,23.99,24.02,14200.0,18.0854,18.1156,18.0854,18.108,14200.0
2006-05-08 14:05:00,24.03,24.03,23.98,23.99,62200.0,18.1156,18.1156,18.0779,18.0854,62200.0
2006-05-08 14:10:00,23.99,24.02,23.99,24.02,17600.0,18.0854,18.108,18.0854,18.108,17600.0
2006-05-08 14:15:00,24.02,24.02,24.02,24.02,12400.0,18.108,18.108,18.108,18.108,12400.0
2006-05-08 14:20:00,24.02,24.02,23.98,23.99,34400.0,18.108,18.108,18.0779,18.0854,34400.0
2006-05-08 14:25:00,24.0,24.0,24.0,24.0,9200.0,18.093,18.093,18.093,18.093,9200.0
2006-05-08 14:30:00,23.99,24.02,23.99,24.01,7200.0,18.0854,18.108,18.0854,18.1005,7200.0
2006-05-08 14:35:00,24.01,24.02,24.0,24.0,7200.0,18.1005,18.108,18.093,18.093,7200.0
2006-05-08 14:40:00,24.0,24.04,24.0,24.04,24000.0,18.093,18.1231,18.093,18.1231,24000.0
2006-05-08 14:45:00,24.04,24.04,24.02,24.04,23200.0,18.1231,18.1231,18.108,18.1231,23200.0
2006-05-08 14:50:00,24.04,24.04,24.0,24.0,22000.0,18.1231,18.1231,18.093,18.093,22000.0
2006-05-08 14:55:00,24.0,24.02,24.0,24.01,8200.0,18.093,18.108,18.093,18.1005,8200.0
2006-05-08 15:00:00,24.01,24.01,23.98,23.98,41800.0,18.1005,18.1005,18.0779,18.0779,41800.0
2006-05-08 15:05:00,23.98,24.01,23.98,24.0,110600.0,18.0779,18.1005,18.0779,18.093,110600.0
2006-05-08 15:10:00,23.99,23.99,23.98,23.99,76800.0,18.0854,18.0854,18.0779,18.0854,76800.0
2006-05-08 15:15:00,23.99,24.02,23.95,23.95,52000.0,18.0854,18.108,18.0553,18.0553,52000.0
2006-05-08 15:20:00,23.94,24.0,23.94,24.0,27400.0,18.0477,18.093,18.0477,18.093,27400.0
2006-05-08 15:25:00,24.0,24.02,24.0,24.02,21200.0,18.093,18.108,18.093,18.108,21200.0
2006-05-08 15:30:00,24.03,24.08,24.03,24.06,35400.0,18.1156,18.1533,18.1156,18.1382,35400.0
2006-05-08 15:35:00,24.06,24.09,24.06,24.08,27800.0,18.1382,18.1608,18.1382,18.1533,27800.0
2006-05-08 15:40:00,24.08,24.11,24.07,24.1,21400.0,18.1533,18.1759,18.1457,18.1683,21400.0
2006-05-08 15:45:00,24.1,24.11,24.1,24.1,44600.0,18.1683,18.1759,18.1683,18.1683,44600.0
2006-05-08 15:50:00,24.11,24.15,24.1,24.15,37000.0,18.1759,18.206,18.1683,18.206,37000.0
2006-05-08 15:55:00,24.15,24.15,24.1,24.13,92600.0,18.206,18.206,18.1683,18.191,92600.0
2006-05-09 09:30:00,24.0,24.08,23.8,24.08,97600.0,18.093,18.1533,17.9422,18.1533,97600.0
2006-05-09 09:35:00,24.07,24.22,24.06,24.22,46600.0,18.1457,18.2588,18.1382,18.2588,46600.0
2006-05-09 09:40:00,24.21,24.22,24.18,24.18,49400.0,18.2513,18.2588,18.2287,18.2287,49400.0
2006-05-09 09:45:00,24.18,24.18,24.14,24.15,16800.0,18.2287,18.2287,18.1985,18.206,16800.0
2006-05-09 09:50:00,24.15,24.18,24.11,24.16,35000.0,18.206,18.2287,18.1759,18.2136,35000.0
2006-05-09 09:55:00,24.16,24.18,24.15,24.17,21400.0,18.2136,18.2287,18.206,18.2211,21400.0
2006-05-09 10:00:00,24.16,24.17,24.12,24.14,111400.0,18.2136,18.2211,18.1834,18.1985,111400.0
2006-05-09 10:05:00,24.14,24.18,24.14,24.14,20800.0,18.1985,18.2287,18.1985,18.1985,20800.0
2006-05-09 10:10:00,24.15,24.25,24.15,24.18,15400.0,18.206,18.2814,18.206,18.2287,15400.0
2006-05-09 10:15:00,24.17,24.18,24.17,24.18,5600.0,18.2211,18.2287,18.2211,18.2287,5600.0
2006-05-09 10:20:00,24.18,24.19,24.16,24.17,9800.0,18.2287,18.2362,18.2136,18.2211,9800.0
2006-05-09 10:25:00,24.17,24.19,24.15,24.18,115200.0,18.2211,18.2362,18.206,18.2287,115200.0
2006-05-09 10:30:00,24.18,24.18,24.18,24.18,5400.0,18.2287,18.2287,18.2287,18.2287,5400.0
2006-05-09 10:35:00,24.18,24.18,24.11,24.16,14400.0,18.2287,18.2287,18.1759,18.2136,14400.0
2006-05-09 10:40:00,24.16,24.18,24.16,24.18,11600.0,18.2136,18.2287,18.2136,18.2287,11600.0
2006-05-09 10:45:00,24.17,24.22,24.16,24.22,26200.0,18.2211,18.2588,18.2136,18.2588,26200.0
2006-05-09 10:50:00,24.22,24.23,24.21,24.23,23000.0,18.2588,18.2663,18.2513,18.2663,23000.0
2006-05-09 10:55:00,24.23,24.24,24.21,24.24,12800.0,18.2663,18.2739,18.2513,18.2739,12800.0
2006-05-09 11:00:00,24.24,24.24,24.19,24.19,9000.0,18.2739,18.2739,18.2362,18.2362,9000.0
2006-05-09 11:05:00,24.19,24.19,24.18,24.18,8200.0,18.2362,18.2362,18.2287,18.2287,8200.0
2006-05-09 11:10:00,24.18,24.19,24.16,24.17,33200.0,18.2287,18.2362,18.2136,18.2211,33200.0
2006-05-09 11:15:00,24.17,24.17,24.13,24.13,14000.0,18.2211,18.2211,18.191,18.191,14000.0
2006-05-09 11:20:00,24.13,24.15,24.13,24.13,6800.0,18.191,18.206,18.191,18.191,6800.0
2006-05-09 11:25:00,24.13,24.13,24.09,24.09,11200.0,18.191,18.191,18.1608,18.1608,11200.0
2006-05-09 11:30:00,24.09,24.1,24.07,24.08,23200.0,18.1608,18.1683,18.1457,18.1533,23200.0
2006-05-09 11:35:00,24.07,24.08,24.07,24.07,6600.0,18.1457,18.1533,18.1457,18.1457,6600.0
2006-05-09 11:40:00,24.07,24.08,24.06,24.06,18600.0,18.1457,18.1533,18.1382,18.1382,18600.0
2006-05-09 11:45:00,24.05,24.06,24.05,24.05,8800.0,18.1306,18.1382,18.1306,18.1306,8800.0
2006-05-09 11:50:00,24.05,24.06,24.03,24.06,18200.0,18.1306,18.1382,18.1156,18.1382,18200.0
2006-05-09 11:55:00,24.06,24.06,24.04,24.04,14400.0,18.1382,18.1382,18.1231,18.1231,14400.0
2006-05-09 12:00:00,24.05,24.07,24.03,24.06,20600.0,18.1306,18.1457,18.1156,18.1382,20600.0
2006-05-09 12:05:00,24.06,24.08,24.05,24.08,65600.0,18.1382,18.1533,18.1306,18.1533,65600.0
2006-05-09 12:10:00,24.07,24.08,24.05,24.06,33600.0,18.1457,18.1533,18.1306,18.1382,33600.0
2006-05-09 12:15:00,24.06,24.07,24.05,24.06,24200.0,18.1382,18.1457,18.1306,18.1382,24200.0
2006-05-09 12:20:00,24.06,24.06,24.05,24.06,19600.0,18.1382,18.1382,18.1306,18.1382,19600.0
2006-05-09 12:25:00,24.06,24.06,24.05,24.06,11600.0,18.1382,18.1382,18.1306,18.1382,11600.0
2006-05-09 12:30:00,24.05,24.07,24.05,24.06,26800.0,18.1306,18.1457,18.1306,18.1382,26800.0
2006-05-09 12:35:00,24.06,24.07,24.05,24.06,41400.0,18.1382,18.1457,18.1306,18.1382,41400.0
2006-05-09 12:40:00,24.06,24.06,24.05,24.05,16600.0,18.1382,18.1382,18.1306,18.1306,16600.0
2006-05-09 12:45:00,24.05,24.06,24.05,24.05,23800.0,18.1306,18.1382,18.1306,18.1306,23800.0
2006-05-09 12:50:00,24.06,24.07,24.05,24.05,26400.0,18.1382,18.1457,18.1306,18.1306,26400.0
2006-05-09 12:55:00,24.06,24.06,24.05,24.06,15000.0,18.1382,18.1382,18.1306,18.1382,15000.0
2006-05-09 13:00:00,24.06,24.07,24.05,24.07,24600.0,18.1382,18.1457,18.1306,18.1457,24600.0
2006-05-09 13:05:00,24.07,24.08,24.05,24.06,36800.0,18.1457,18.1533,18.1306,18.1382,36800.0
2006-05-09 13:10:00,24.06,24.09,24.06,24.09,17600.0,18.1382,18.1608,18.1382,18.1608,17600.0
2006-05-09 13:15:00,24.08,24.09,24.07,24.08,39600.0,18.1533,18.1608,18.1457,18.1533,39600.0
2006-05-09 13:20:00,24.08,24.08,24.06,24.07,14400.0,18.1533,18.1533,18.1382,18.1457,14400.0
2006-05-09 13:25:00,24.07,24.1,24.07,24.09,39200.0,18.1457,18.1683,18.1457,18.1608,39200.0
2006-05-09 13:30:00,24.09,24.1,24.08,24.09,51600.0,18.1608,18.1683,18.1533,18.1608,51600.0
2006-05-09 13:35:00,24.09,24.09,24.08,24.08,5200.0,18.1608,18.1608,18.1533,18.1533,5200.0
2006-05-09 13:40:00,24.08,24.11,24.08,24.08,70400.0,18.1533,18.1759,18.1533,18.1533,70400.0
2006-05-09 13:45:00,24.09,24.1,24.08,24.08,230600.0,18.1608,18.1683,18.1533,18.1533,230600.0
2006-05-09 13:50:00,24.08,24.1,24.07,24.1,95600.0,18.1533,18.1683,18.1457,18.1683,95600.0
2006-05-09 13:55:00,24.1,24.1,24.08,24.08,7600.0,18.1683,18.1683,18.1533,18.1533,7600.0
2006-05-09 14:00:00,24.08,24.09,24.04,24.05,12600.0,18.1533,18.1608,18.1231,18.1306,12600.0
2006-05-09 14:05:00,24.05,24.06,24.05,24.06,6600.0,18.1306,18.1382,18.1306,18.1382,6600.0
2006-05-09 14:10:00,24.05,24.06,24.05,24.06,16600.0,18.1306,18.1382,18.1306,18.1382,16600.0
2006-05-09 14:15:00,24.06,24.06,24.04,24.04,3800.0,18.1382,18.1382,18.1231,18.1231,3800.0
2006-05-09 14:20:00,24.04,24.05,24.0,24.0,70000.0,18.1231,18.1306,18.093,18.093,70000.0
2006-05-09 14:25:00,24.0,24.02,24.0,24.0,45200.0,18.093,18.108,18.093,18.093,45200.0
2006-05-09 14:30:00,24.0,24.03,24.0,24.0,65200.0,18.093,18.1156,18.093,18.093,65200.0
2006-05-09 14:35:00,24.0,24.04,24.0,24.04,22000.0,18.093,18.1231,18.093,18.1231,22000.0
2006-05-09 14:40:00,24.03,24.05,24.03,24.04,62600.0,18.1156,18.1306,18.1156,18.1231,62600.0
2006-05-09 14:45:00,24.03,24.11,24.03,24.08,23200.0,18.1156,18.1759,18.1156,18.1533,23200.0
2006-05-09 14:50:00,24.08,24.08,24.03,24.04,22000.0,18.1533,18.1533,18.1156,18.1231,22000.0
2006-05-09 14:55:00,24.04,24.05,24.03,24.03,12600.0,18.1231,18.1306,18.1156,18.1156,12600.0
2006-05-09 15:00:00,24.03,24.04,24.03,24.03,69800.0,18.1156,18.1231,18.1156,18.1156,69800.0
2006-05-09 15:05:00,24.03,24.04,24.03,24.03,15600.0,18.1156,18.1231,18.1156,18.1156,15600.0
2006-05-09 15:10:00,24.03,24.04,24.03,24.03,24200.0,18.1156,18.1231,18.1156,18.1156,24200.0
2006-05-09 15:15:00,24.03,24.06,24.03,24.05,34400.0,18.1156,18.1382,18.1156,18.1306,34400.0
2006-05-09 15:20:00,24.03,24.05,24.03,24.04,7000.0,18.1156,18.1306,18.1156,18.1231,7000.0
2006-05-09 15:25:00,24.04,24.07,24.04,24.05,56200.0,18.1231,18.1457,18.1231,18.1306,56200.0
2006-05-09 15:30:00,24.05,24.09,24.05,24.09,36200.0,18.1306,18.1608,18.1306,18.1608,36200.0
2006-05-09 15:35:00,24.09,24.1,24.05,24.1,55200.0,18.1608,18.1683,18.1306,18.1683,55200.0
2006-05-09 15:40:00,24.1,24.11,24.1,24.11,108200.0,18.1683,18.1759,18.1683,18.1759,108200.0
2006-05-09 15:45:00,24.11,24.14,24.1,24.14,89800.0,18.1759,18.1985,18.1683,18.1985,89800.0
2006-05-09 15:50:00,24.16,24.24,24.15,24.23,71800.0,18.2136,18.2739,18.206,18.2663,71800.0
2006-05-09 15:55:00,24.22,24.22,24.09,24.09,30200.0,18.2588,18.2588,18.1608,18.1608,30200.0
2006-05-10 09:30:00,23.95,24.08,23.88,24.0,61400.0,18.0553,18.1533,18.0025,18.093,61400.0
2006-05-10 09:35:00,24.0,24.0,23.99,24.0,18800.0,18.093,18.093,18.0854,18.093,18800.0
2006-05-10 09:40:00,23.98,24.04,23.98,24.02,39400.0,18.0779,18.1231,18.0779,18.108,39400.0
2006-05-10 09:45:00,24.02,24.03,23.85,23.89,46000.0,18.108,18.1156,17.9799,18.01,46000.0
2006-05-10 09:50:00,23.89,24.0,23.85,23.85,33600.0,18.01,18.093,17.9799,17.9799,33600.0
2006-05-10 09:55:00,23.85,23.95,23.81,23.9,17600.0,17.9799,18.0553,17.9497,18.0176,17600.0
2006-05-10 10:00:00,23.9,23.96,23.83,23.93,87200.0,18.0176,18.0628,17.9648,18.0402,87200.0
2006-05-10 10:05:00,23.92,23.93,23.86,23.89,15400.0,18.0326,18.0402,17.9874,18.01,15400.0
2006-05-10 10:10:00,23.88,23.93,23.86,23.92,21000.0,18.0025,18.0402,17.9874,18.0326,21000.0
2006-05-10 10:15:00,23.92,23.99,23.91,23.93,90600.0,18.0326,18.0854,18.0251,18.0402,90600.0
2006-05-10 10:20:00,23.93,23.97,23.91,23.93,35400.0,18.0402,18.0703,18.0251,18.0402,35400.0
2006-05-10 10:25:00,23.93,23.96,23.93,23.96,24000.0,18.0402,18.0628,18.0402,18.0628,24000.0
2006-05-10 10:30:00,23.96,23.96,23.91,23.92,15600.0,18.0628,18.0628,18.0251,18.0326,15600.0
2006-05-10 10:35:00,23.93,23.98,23.93,23.98,8000.0,18.0402,18.0779,18.0402,18.0779,8000.0
2006-05-10 10:40:00,23.97,23.97,23.96,23.96,4400.0,18.0703,18.0703,18.0628,18.0628,4400.0
2006-05-10 10:45:00,23.96,23.97,23.96,23.96,9000.0,18.0628,18.0703,18.0628,18.0628,9000.0
2006-05-10 10:50:00,23.97,23.98,23.96,23.98,17200.0,18.0703,18.0779,18.0628,18.0779,17200.0
2006-05-10 10:55:00,23.97,23.98,23.96,23.98,9000.0,18.0703,18.0779,18.0628,18.0779,9000.0
2006-05-10 11:00:00,23.98,23.98,23.95,23.96,63000.0,18.0779,18.0779,18.0553,18.0628,63000.0
2006-05-10 11:05:00,23.96,24.0,23.95,23.98,14600.0,18.0628,18.093,18.0553,18.0779,14600.0
2006-05-10 11:10:00,23.98,23.98,23.96,23.96,6600.0,18.0779,18.0779,18.0628,18.0628,6600.0
2006-05-10 11:15:00,23.96,24.01,23.96,24.01,10600.0,18.0628,18.1005,18.0628,18.1005,10600.0
2006-05-10 11:20:00,24.01,24.01,23.98,24.0,11800.0,18.1005,18.1005,18.0779,18.093,11800.0
2006-05-10 11:25:00,23.98,23.99,23.98,23.99,211000.0,18.0779,18.0854,18.0779,18.0854,211000.0
2006-05-10 11:30:00,23.99,24.0,23.98,23.98,17200.0,18.0854,18.093,18.0779,18.0779,17200.0
2006-05-10 11:35:00,23.99,24.01,23.99,23.99,19200.0,18.0854,18.1005,18.0854,18.0854,19200.0
2006-05-10 11:40:00,23.99,24.0,23.98,23.99,15400.0,18.0854,18.093,18.0779,18.0854,15400.0
2006-05-10 11:45:00,23.99,24.0,23.99,24.0,7000.0,18.0854,18.093,18.0854,18.093,7000.0
2006-05-10 11:50:00,24.0,24.0,24.0,24.0,14400.0,18.093,18.093,18.093,18.093,14400.0
2006-05-10 11:55:00,24.02,24.02,23.99,24.0,8000.0,18.108,18.108,18.0854,18.093,8000.0
2006-05-10 12:00:00,24.0,24.0,23.99,24.0,12800.0,18.093,18.093,18.0854,18.093,12800.0
2006-05-10 12:05:00,24.0,24.0,23.98,23.98,14800.0,18.093,18.093,18.0779,18.0779,14800.0
2006-05-10 12:10:00,23.98,23.98,23.96,23.97,10400.0,18.0779,18.0779,18.0628,18.0703,10400.0
2006-05-10 12:15:00,23.96,23.96,23.96,23.96,9200.0,18.0628,18.0628,18.0628,18.0628,9200.0
2006-05-10 12:20:00,23.96,23.96,23.95,23.95,26200.0,18.0628,18.0628,18.0553,18.0553,26200.0
2006-05-10 12:25:00,23.95,23.95,23.95,23.95,13200.0,18.0553,18.0553,18.0553,18.0553,13200.0
2006-05-10 12:30:00,23.94,23.96,23.94,23.95,7000.0,18.0477,18.0628,18.0477,18.0553,7000.0
2006-05-10 12:35:00,23.93,23.95,23.93,23.94,7200.0,18.0402,18.0553,18.0402,18.0477,7200.0
2006-05-10 12:40:00,23.95,23.95,23.93,23.93,3600.0,18.0553,18.0553,18.0402,18.0402,3600.0
2006-05-10 12:45:00,23.93,23.97,23.93,23.95,11800.0,18.0402,18.0703,18.0402,18.0553,11800.0
2006-05-10 12:50:00,23.96,23.96,23.95,23.96,4600.0,18.0628,18.0628,18.0553,18.0628,4600.0
2006-05-10 12:55:00,23.96,23.97,23.95,23.95,7800.0,18.0628,18.0703,18.0553,18.0553,7800.0
2006-05-10 13:00:00,23.95,23.97,23.95,23.96,13800.0,18.0553,18.0703,18.0553,18.0628,13800.0
2006-05-10 13:05:00,23.97,23.97,23.95,23.95,8600.0,18.0703,18.0703,18.0553,18.0553,8600.0
2006-05-10 13:10:00,23.95,23.98,23.95,23.97,22400.0,18.0553,18.0779,18.0553,18.0703,22400.0
2006-05-10 13:15:00,23.97,23.98,23.95,23.95,10200.0,18.0703,18.0779,18.0553,18.0553,10200.0
2006-05-10 13:20:00,23.95,23.96,23.9,23.91,9800.0,18.0553,18.0628,18.0176,18.0251,9800.0
2006-05-10 13:25:00,23.9,23.95,23.9,23.95,433800.0,18.0176,18.0553,18.0176,18.0553,433800.0
2006-05-10 13:30:00,23.95,23.95,23.92,23.92,52200.0,18.0553,18.0553,18.0326,18.0326,52200.0
2006-05-10 13:35:00,23.92,23.92,23.89,23.9,11400.0,18.0326,18.0326,18.01,18.0176,11400.0
2006-05-10 13:40:00,23.9,23.9,23.88,23.88,2600.0,18.0176,18.0176,18.0025,18.0025,2600.0
2006-05-10 13:45:00,23.88,23.89,23.86,23.89,7600.0,18.0025,18.01,17.9874,18.01,7600.0
2006-05-10 13:50:00,23.89,23.89,23.88,23.88,7400.0,18.01,18.01,18.0025,18.0025,7400.0
2006-05-10 13:55:00,23.88,23.9,23.88,23.9,15800.0,18.0025,18.0176,18.0025,18.0176,15800.0
2006-05-10 14:00:00,23.89,23.9,23.88,23.88,22600.0,18.01,18.0176,18.0025,18.0025,22600.0
2006-05-10 14:05:00,23.88,23.88,23.84,23.84,13400.0,18.0025,18.0025,17.9723,17.9723,13400.0
2006-05-10 14:10:00,23.83,23.83,23.77,23.79,11400.0,17.9648,17.9648,17.9196,17.9346,11400.0
2006-05-10 14:15:00,23.79,23.83,23.72,23.72,56600.0,17.9346,17.9648,17.8819,17.8819,56600.0
2006-05-10 14:20:00,23.75,23.86,23.74,23.79,41800.0,17.9045,17.9874,17.8969,17.9346,41800.0
2006-05-10 14:25:00,23.79,23.81,23.78,23.81,39200.0,17.9346,17.9497,17.9271,17.9497,39200.0
2006-05-10 14:30:00,23.8,23.81,23.8,23.81,61400.0,17.9422,17.9497,17.9422,17.9497,61400.0
2006-05-10 14:35:00,23.8,23.82,23.8,23.81,13600.0,17.9422,17.9573,17.9422,17.9497,13600.0
2006-05-10 14:40:00,23.81,23.86,23.8,23.86,18600.0,17.9497,17.9874,17.9422,17.9874,18600.0
2006-05-10 14:45:00,23.86,23.89,23.85,23.86,14600.0,17.9874,18.01,17.9799,17.9874,14600.0
2006-05-10 14:50:00,23.85,23.86,23.82,23.82,13600.0,17.9799,17.9874,17.9573,17.9573,13600.0
2006-05-10 14:55:00,23.82,23.9,23.82,23.9,22000.0,17.9573,18.0176,17.9573,18.0176,22000.0
2006-05-10 15:00:00,23.9,23.91,23.89,23.91,20200.0,18.0176,18.0251,18.01,18.0251,20200.0
2006-05-10 15:05:00,23.91,23.93,23.91,23.93,30000.0,18.0251,18.0402,18.0251,18.0402,30000.0
2006-05-10 15:10:00,23.94,24.03,23.93,24.01,83400.0,18.0477,18.1156,18.0402,18.1005,83400.0
2006-05-10 15:15:00,24.0,24.05,24.0,24.05,95600.0,18.093,18.1306,18.093,18.1306,95600.0
2006-05-10 15:20:00,24.05,24.09,24.04,24.05,80800.0,18.1306,18.1608,18.1231,18.1306,80800.0
2006-05-10 15:25:00,24.04,24.04,24.03,24.03,38400.0,18.1231,18.1231,18.1156,18.1156,38400.0
2006-05-10 15:30:00,24.03,24.04,24.02,24.03,44800.0,18.1156,18.1231,18.108,18.1156,44800.0
2006-05-10 15:35:00,24.03,24.05,24.02,24.04,20800.0,18.1156,18.1306,18.108,18.1231,20800.0
2006-05-10 15:40:00,24.04,24.08,24.04,24.07,115000.0,18.1231,18.1533,18.1231,18.1457,115000.0
2006-05-10 15:45:00,24.07,24.09,24.07,24.08,56000.0,18.1457,18.1608,18.1457,18.1533,56000.0
2006-05-10 15:50:00,24.08,24.08,24.04,24.05,98600.0,18.1533,18.1533,18.1231,18.1306,98600.0
2006-05-10 15:55:00,24.04,24.07,24.04,24.07,71600.0,18.1231,18.1457,18.1231,18.1457,71600.0
2006-05-11 09:30:00,23.98,24.05,23.93,24.04,19600.0,18.0779,18.1306,18.0402,18.1231,19600.0
2006-05-11 09:35:00,24.04,24.04,24.03,24.04,6400.0,18.1231,18.1231,18.1156,18.1231,6400.0
2006-05-11 09:40:00,24.02,24.04,24.0,24.0,27400.0,18.108,18.1231,18.093,18.093,27400.0
2006-05-11 09:45:00,24.02,24.02,23.97,23.97,50400.0,18.108,18.108,18.0703,18.0703,50400.0
2006-05-11 09:50:00,23.97,24.01,23.97,24.01,68600.0,18.0703,18.1005,18.0703,18.1005,68600.0
2006-05-11 09:55:00,24.01,24.01,24.0,24.0,16800.0,18.1005,18.1005,18.093,18.093,16800.0
2006-05-11 10:00:00,24.01,24.01,23.99,24.0,17200.0,18.1005,18.1005,18.0854,18.093,17200.0
2006-05-11 10:05:00,24.01,24.05,24.01,24.04,9600.0,18.1005,18.1306,18.1005,18.1231,9600.0
2006-05-11 10:10:00,24.05,24.05,24.03,24.04,17800.0,18.1306,18.1306,18.1156,18.1231,17800.0
2006-05-11 10:15:00,24.04,24.04,24.0,24.0,11400.0,18.1231,18.1231,18.093,18.093,11400.0
2006-05-11 10:20:00,24.0,24.0,23.98,23.99,49200.0,18.093,18.093,18.0779,18.0854,49200.0
2006-05-11 10:25:00,24.0,24.0,23.98,23.98,27400.0,18.093,18.093,18.0779,18.0779,27400.0
2006-05-11 10:30:00,23.98,23.98,23.96,23.97,29400.0,18.0779,18.0779,18.0628,18.0703,29400.0
2006-05-11 10:35:00,23.97,23.97,23.9,23.93,19800.0,18.0703,18.0703,18.0176,18.0402,19800.0
2006-05-11 10:40:00,23.89,23.91,23.89,23.89,11000.0,18.01,18.0251,18.01,18.01,11000.0
2006-05-11 10:45:00,23.86,23.9,23.86,23.88,43200.0,17.9874,18.0176,17.9874,18.0025,43200.0
2006-05-11 10:50:00,23.9,23.9,23.85,23.85,116400.0,18.0176,18.0176,17.9799,17.9799,116400.0
2006-05-11 10:55:00,23.86,23.86,23.81,23.81,12000.0,17.9874,17.9874,17.9497,17.9497,12000.0
2006-05-11 11:00:00,23.81,23.83,23.8,23.83,25600.0,17.9497,17.9648,17.9422,17.9648,25600.0
2006-05-11 11:05:00,23.83,23.83,23.81,23.81,4600.0,17.9648,17.9648,17.9497,17.9497,4600.0
2006-05-11 11:10:00,23.81,23.82,23.8,23.8,4200.0,17.9497,17.9573,17.9422,17.9422,4200.0
2006-05-11 11:15:00,23.8,23.83,23.8,23.83,41200.0,17.9422,17.9648,17.9422,17.9648,41200.0
2006-05-11 11:20:00,23.82,23.83,23.82,23.83,30200.0,17.9573,17.9648,17.9573,17.9648,30200.0
2006-05-11 11:25:00,23.81,23.81,23.81,23.81,20400.0,17.9497,17.9497,17.9497,17.9497,20400.0
2006-05-11 11:30:00,23.81,23.86,23.8,23.83,45600.0,17.9497,17.9874,17.9422,17.9648,45600.0
2006-05-11 11:35:00,23.83,23.84,23.83,23.84,86400.0,17.9648,17.9723,17.9648,17.9723,86400.0
2006-05-11 11:40:00,23.84,23.86,23.84,23.85,37200.0,17.9723,17.9874,17.9723,17.9799,37200.0
2006-05-11 11:45:00,23.85,23.85,23.81,23.82,72000.0,17.9799,17.9799,17.9497,17.9573,72000.0
2006-05-11 11:50:00,23.8,23.81,23.79,23.79,28200.0,17.9422,17.9497,17.9346,17.9346,28200.0
2006-05-11 11:55:00,23.77,23.8,23.77,23.78,31200.0,17.9196,17.9422,17.9196,17.9271,31200.0
2006-05-11 12:00:00,23.77,23.77,23.75,23.75,5800.0,17.9196,17.9196,17.9045,17.9045,5800.0
2006-05-11 12:05:00,23.75,23.76,23.75,23.76,22800.0,17.9045,17.912,17.9045,17.912,22800.0
2006-05-11 12:10:00,23.76,23.78,23.75,23.78,24600.0,17.912,17.9271,17.9045,17.9271,24600.0
2006-05-11 12:15:00,23.78,23.78,23.76,23.76,10800.0,17.9271,17.9271,17.912,17.912,10800.0
2006-05-11 12:20:00,23.75,23.79,23.75,23.78,23600.0,17.9045,17.9346,17.9045,17.9271,23600.0
2006-05-11 12:25:00,23.78,23.8,23.76,23.8,19000.0,17.9271,17.9422,17.912,17.9422,19000.0
2006-05-11 12:30:00,23.8,23.85,23.8,23.81,31800.0,17.9422,17.9799,17.9422,17.9497,31800.0
2006-05-11 12:35:00,23.8,23.81,23.78,23.78,8400.0,17.9422,17.9497,17.9271,17.9271,8400.0
2006-05-11 12:40:00,23.79,23.8,23.78,23.78,12200.0,17.9346,17.9422,17.9271,17.9271,12200.0
2006-05-11 12:45:00,23.78,23.78,23.76,23.78,13600.0,17.9271,17.9271,17.912,17.9271,13600.0
2006-05-11 12:50:00,23.78,23.79,23.78,23.78,12800.0,17.9271,17.9346,17.9271,17.9271,12800.0
2006-05-11 12:55:00,23.78,23.8,23.78,23.8,11200.0,17.9271,17.9422,17.9271,17.9422,11200.0
2006-05-11 13:00:00,23.79,23.8,23.77,23.79,9000.0,17.9346,17.9422,17.9196,17.9346,9000.0
2006-05-11 13:05:00,23.78,23.8,23.76,23.8,19600.0,17.9271,17.9422,17.912,17.9422,19600.0
2006-05-11 13:10:00,23.8,23.8,23.79,23.8,16000.0,17.9422,17.9422,17.9346,17.9422,16000.0
2006-05-11 13:15:00,23.8,23.8,23.74,23.75,12600.0,17.9422,17.9422,17.8969,17.9045,12600.0
2006-05-11 13:20:00,23.74,23.75,23.72,23.73,13800.0,17.8969,17.9045,17.8819,17.8894,13800.0
2006-05-11 13:25:00,23.74,23.74,23.73,23.73,16400.0,17.8969,17.8969,17.8894,17.8894,16400.0
2006-05-11 13:30:00,23.73,23.73,23.7,23.71,14600.0,17.8894,17.8894,17.8668,17.8743,14600.0
2006-05-11 13:35:00,23.7,23.71,23.68,23.7,114600.0,17.8668,17.8743,17.8517,17.8668,114600.0
2006-05-11 13:40:00,23.71,23.72,23.68,23.68,41600.0,17.8743,17.8819,17.8517,17.8517,41600.0
2006-05-11 13:45:00,23.68,23.68,23.67,23.68,14200.0,17.8517,17.8517,17.8442,17.8517,14200.0
2006-05-11 13:50:00,23.68,23.68,23.66,23.66,7000.0,17.8517,17.8517,17.8366,17.8366,7000.0
2006-05-11 13:55:00,23.68,23.68,23.66,23.67,11600.0,17.8517,17.8517,17.8366,17.8442,11600.0
2006-05-11 14:00:00,23.67,23.73,23.67,23.72,44400.0,17.8442,17.8894,17.8442,17.8819,44400.0
2006-05-11 14:05:00,23.73,23.73,23.71,23.71,9200.0,17.8894,17.8894,17.8743,17.8743,9200.0
2006-05-11 14:10:00,23.72,23.75,23.72,23.72,39000.0,17.8819,17.9045,17.8819,17.8819,39000.0
2006-05-11 14:15:00,23.71,23.71,23.69,23.69,8200.0,17.8743,17.8743,17.8593,17.8593,8200.0
2006-05-11 14:20:00,23.7,23.7,23.67,23.68,9000.0,17.8668,17.8668,17.8442,17.8517,9000.0
2006-05-11 14:25:00,23.68,23.7,23.67,23.7,9200.0,17.8517,17.8668,17.8442,17.8668,9200.0
2006-05-11 14:30:00,23.7,23.7,23.67,23.7,12200.0,17.8668,17.8668,17.8442,17.8668,12200.0
2006-05-11 14:35:00,23.7,23.7,23.68,23.68,11200.0,17.8668,17.8668,17.8517,17.8517,11200.0
2006-05-11 14:40:00,23.68,23.7,23.66,23.68,20800.0,17.8517,17.8668,17.8366,17.8517,20800.0
2006-05-11 14:45:00,23.68,23.68,23.68,23.68,16800.0,17.8517,17.8517,17.8517,17.8517,16800.0
2006-05-11 14:50:00,23.68,23.68,23.65,23.65,69200.0,17.8517,17.8517,17.8291,17.8291,69200.0
2006-05-11 14:55:00,23.67,23.67,23.65,23.67,7800.0,17.8442,17.8442,17.8291,17.8442,7800.0
2006-05-11 15:00:00,23.67,23.69,23.67,23.68,10000.0,17.8442,17.8593,17.8442,17.8517,10000.0
2006-05-11 15:05:00,23.68,23.68,23.68,23.68,7600.0,17.8517,17.8517,17.8517,17.8517,7600.0
2006-05-11 15:10:00,23.68,23.68,23.68,23.68,13000.0,17.8517,17.8517,17.8517,17.8517,13000.0
2006-05-11 15:15:00,23.68,23.7,23.68,23.7,29600.0,17.8517,17.8668,17.8517,17.8668,29600.0
2006-05-11 15:20:00,23.7,23.74,23.7,23.73,41400.0,17.8668,17.8969,17.8668,17.8894,41400.0
2006-05-11 15:25:00,23.73,23.74,23.73,23.74,15200.0,17.8894,17.8969,17.8894,17.8969,15200.0
2006-05-11 15:30:00,23.73,23.75,23.73,23.73,31000.0,17.8894,17.9045,17.8894,17.8894,31000.0
2006-05-11 15:35:00,23.73,23.74,23.73,23.73,38600.0,17.8894,17.8969,17.8894,17.8894,38600.0
2006-05-11 15:40:00,23.73,23.75,23.73,23.75,21400.0,17.8894,17.9045,17.8894,17.9045,21400.0
2006-05-11 15:45:00,23.75,23.77,23.75,23.77,16400.0,17.9045,17.9196,17.9045,17.9196,16400.0
2006-05-11 15:50:00,23.76,23.83,23.76,23.83,61200.0,17.912,17.9648,17.912,17.9648,61200.0
2006-05-11 15:55:00,23.83,23.85,23.82,23.85,73600.0,17.9648,17.9799,17.9573,17.9799,73600.0
2006-05-12 09:30:00,23.81,23.86,23.81,23.86,9200.0,17.9497,17.9874,17.9497,17.9874,9200.0
2006-05-12 09:35:00,23.86,23.86,23.8,23.8,13000.0,17.9874,17.9874,17.9422,17.9422,13000.0
2006-05-12 09:40:00,23.77,23.77,23.66,23.67,19800.0,17.9196,17.9196,17.8366,17.8442,19800.0
2006-05-12 09:45:00,23.67,23.7,23.35,23.49,52200.0,17.8442,17.8668,17.6029,17.7085,52200.0
2006-05-12 09:50:00,23.46,23.61,23.43,23.57,62400.0,17.6859,17.7989,17.6632,17.7688,62400.0
2006-05-12 09:55:00,23.57,23.67,23.57,23.61,17400.0,17.7688,17.8442,17.7688,17.7989,17400.0
2006-05-12 10:00:00,23.62,23.7,23.59,23.63,21600.0,17.8065,17.8668,17.7839,17.814,21600.0
2006-05-12 10:05:00,23.63,23.66,23.61,23.63,15600.0,17.814,17.8366,17.7989,17.814,15600.0
2006-05-12 10:10:00,23.63,23.63,23.6,23.61,44000.0,17.814,17.814,17.7914,17.7989,44000.0
2006-05-12 10:15:00,23.61,23.61,23.6,23.61,13800.0,17.7989,17.7989,17.7914,17.7989,13800.0
2006-05-12 10:20:00,23.61,23.61,23.6,23.6,22600.0,17.7989,17.7989,17.7914,17.7914,22600.0
2006-05-12 10:25:00,23.61,23.61,23.6,23.6,21200.0,17.7989,17.7989,17.7914,17.7914,21200.0
2006-05-12 10:30:00,23.6,23.61,23.55,23.57,77000.0,17.7914,17.7989,17.7537,17.7688,77000.0
2006-05-12 10:35:00,23.56,23.61,23.56,23.58,36600.0,17.7612,17.7989,17.7612,17.7763,36600.0
2006-05-12 10:40:00,23.58,23.58,23.5,23.5,33600.0,17.7763,17.7763,17.716,17.716,33600.0
2006-05-12 10:45:00,23.51,23.53,23.5,23.51,30000.0,17.7236,17.7386,17.716,17.7236,30000.0
2006-05-12 10:50:00,23.51,23.53,23.5,23.51,27000.0,17.7236,17.7386,17.716,17.7236,27000.0
2006-05-12 10:55:00,23.51,23.52,23.49,23.49,14200.0,17.7236,17.7311,17.7085,17.7085,14200.0
2006-05-12 11:00:00,23.49,23.5,23.49,23.5,18000.0,17.7085,17.716,17.7085,17.716,18000.0
2006-05-12 11:05:00,23.5,23.5,23.5,23.5,16600.0,17.716,17.716,17.716,17.716,16600.0
2006-05-12 11:10:00,23.5,23.5,23.5,23.5,11600.0,17.716,17.716,17.716,17.716,11600.0
2006-05-12 11:15:00,23.5,23.5,23.47,23.49,8200.0,17.716,17.716,17.6934,17.7085,8200.0
2006-05-12 11:20:00,23.48,23.5,23.48,23.5,10000.0,17.7009,17.716,17.7009,17.716,10000.0
2006-05-12 11:25:00,23.49,23.5,23.47,23.47,15000.0,17.7085,17.716,17.6934,17.6934,15000.0
2006-05-12 11:30:00,23.48,23.48,23.47,23.48,17000.0,17.7009,17.7009,17.6934,17.7009,17000.0
2006-05-12 11:35:00,23.48,23.48,23.48,23.48,8400.0,17.7009,17.7009,17.7009,17.7009,8400.0
2006-05-12 11:40:00,23.48,23.48,23.47,23.48,25600.0,17.7009,17.7009,17.6934,17.7009,25600.0
2006-05-12 11:45:00,23.48,23.49,23.45,23.47,38800.0,17.7009,17.7085,17.6783,17.6934,38800.0
2006-05-12 11:50:00,23.46,23.48,23.46,23.47,13000.0,17.6859,17.7009,17.6859,17.6934,13000.0
2006-05-12 11:55:00,23.47,23.47,23.45,23.45,34800.0,17.6934,17.6934,17.6783,17.6783,34800.0
2006-05-12 12:00:00,23.45,23.45,23.43,23.44,27200.0,17.6783,17.6783,17.6632,17.6708,27200.0
2006-05-12 12:05:00,23.44,23.45,23.43,23.45,30200.0,17.6708,17.6783,17.6632,17.6783,30200.0
2006-05-12 12:10:00,23.45,23.46,23.42,23.45,527200.0,17.6783,17.6859,17.6557,17.6783,527200.0
2006-05-12 12:15:00,23.45,23.45,23.42,23.43,38400.0,17.6783,17.6783,17.6557,17.6632,38400.0
2006-05-12 12:20:00,23.43,23.43,23.43,23.43,12000.0,17.6632,17.6632,17.6632,17.6632,12000.0
2006-05-12 12:25:00,23.42,23.42,23.42,23.42,4600.0,17.6557,17.6557,17.6557,17.6557,4600.0
2006-05-12 12:30:00,23.41,23.41,23.4,23.4,6200.0,17.6482,17.6482,17.6406,17.6406,6200.0
2006-05-12 12:35:00,23.38,23.39,23.37,23.38,37000.0,17.6256,17.6331,17.618,17.6256,37000.0
2006-05-12 12:40:00,23.36,23.37,23.36,23.37,18000.0,17.6105,17.618,17.6105,17.618,18000.0
2006-05-12 12:45:00,23.38,23.38,23.38,23.38,8000.0,17.6256,17.6256,17.6256,17.6256,8000.0
2006-05-12 12:50:00,23.38,23.38,23.38,23.38,5600.0,17.6256,17.6256,17.6256,17.6256,5600.0
2006-05-12 12:55:00,23.37,23.38,23.37,23.38,11200.0,17.618,17.6256,17.618,17.6256,11200.0
2006-05-12 13:00:00,23.38,23.38,23.37,23.38,7800.0,17.6256,17.6256,17.618,17.6256,7800.0
2006-05-12 13:05:00,23.38,23.38,23.36,23.37,18000.0,17.6256,17.6256,17.6105,17.618,18000.0
2006-05-12 13:10:00,23.36,23.36,23.36,23.36,11400.0,17.6105,17.6105,17.6105,17.6105,11400.0
2006-05-12 13:15:00,23.36,23.36,23.35,23.36,6600.0,17.6105,17.6105,17.6029,17.6105,6600.0
2006-05-12 13:20:00,23.36,23.36,23.36,23.36,13200.0,17.6105,17.6105,17.6105,17.6105,13200.0
2006-05-12 13:25:00,23.35,23.35,23.34,23.35,19000.0,17.6029,17.6029,17.5954,17.6029,19000.0
2006-05-12 13:30:00,23.35,23.36,23.35,23.35,30200.0,17.6029,17.6105,17.6029,17.6029,30200.0
2006-05-12 13:35:00,23.35,23.36,23.35,23.36,6200.0,17.6029,17.6105,17.6029,17.6105,6200.0
2006-05-12 13:40:00,23.35,23.36,23.35,23.36,6200.0,17.6029,17.6105,17.6029,17.6105,6200.0
2006-05-12 13:45:00,23.36,23.36,23.35,23.35,8800.0,17.6105,17.6105,17.6029,17.6029,8800.0
2006-05-12 13:50:00,23.35,23.36,23.35,23.35,13400.0,17.6029,17.6105,17.6029,17.6029,13400.0
2006-05-12 13:55:00,23.35,23.36,23.35,23.35,7800.0,17.6029,17.6105,17.6029,17.6029,7800.0
2006-05-12 14:00:00,23.35,23.36,23.35,23.35,12800.0,17.6029,17.6105,17.6029,17.6029,12800.0
2006-05-12 14:05:00,23.35,23.36,23.34,23.34,22600.0,17.6029,17.6105,17.5954,17.5954,22600.0
2006-05-12 14:10:00,23.34,23.36,23.34,23.36,42000.0,17.5954,17.6105,17.5954,17.6105,42000.0
2006-05-12 14:15:00,23.36,23.36,23.33,23.33,16000.0,17.6105,17.6105,17.5879,17.5879,16000.0
2006-05-12 14:20:00,23.33,23.33,23.33,23.33,12000.0,17.5879,17.5879,17.5879,17.5879,12000.0
2006-05-12 14:25:00,23.33,23.33,23.31,23.31,11600.0,17.5879,17.5879,17.5728,17.5728,11600.0
2006-05-12 14:30:00,23.3,23.31,23.3,23.3,14600.0,17.5652,17.5728,17.5652,17.5652,14600.0
2006-05-12 14:35:00,23.3,23.3,23.29,23.29,20600.0,17.5652,17.5652,17.5577,17.5577,20600.0
2006-05-12 14:40:00,23.31,23.32,23.31,23.31,16000.0,17.5728,17.5803,17.5728,17.5728,16000.0
2006-05-12 14:45:00,23.31,23.32,23.31,23.31,31600.0,17.5728,17.5803,17.5728,17.5728,31600.0
2006-05-12 14:50:00,23.31,23.32,23.31,23.31,398400.0,17.5728,17.5803,17.5728,17.5728,398400.0
2006-05-12 14:55:00,23.32,23.32,23.31,23.31,16000.0,17.5803,17.5803,17.5728,17.5728,16000.0
2006-05-12 15:00:00,23.31,23.38,23.31,23.37,66200.0,17.5728,17.6256,17.5728,17.618,66200.0
2006-05-12 15:05:00,23.36,23.38,23.36,23.37,28600.0,17.6105,17.6256,17.6105,17.618,28600.0
2006-05-12 15:10:00,23.38,23.42,23.38,23.4,46000.0,17.6256,17.6557,17.6256,17.6406,46000.0
2006-05-12 15:15:00,23.4,23.43,23.38,23.43,25600.0,17.6406,17.6632,17.6256,17.6632,25600.0
2006-05-12 15:20:00,23.42,23.42,23.4,23.4,14800.0,17.6557,17.6557,17.6406,17.6406,14800.0
2006-05-12 15:25:00,23.4,23.4,23.39,23.4,22800.0,17.6406,17.6406,17.6331,17.6406,22800.0
2006-05-12 15:30:00,23.4,23.41,23.38,23.38,74200.0,17.6406,17.6482,17.6256,17.6256,74200.0
2006-05-12 15:35:00,23.37,23.38,23.37,23.38,17600.0,17.618,17.6256,17.618,17.6256,17600.0
2006-05-12 15:40:00,23.37,23.4,23.37,23.4,15600.0,17.618,17.6406,17.618,17.6406,15600.0
2006-05-12 15:45:00,23.4,23.4,23.38,23.38,20400.0,17.6406,17.6406,17.6256,17.6256,20400.0
2006-05-12 15:50:00,23.37,23.38,23.35,23.35,18000.0,17.618,17.6256,17.6029,17.6029,18000.0
2006-05-12 15:55:00,23.35,23.36,23.32,23.32,34800.0,17.6029,17.6105,17.5803,17.5803,34800.0
2006-05-15 09:30:00,23.25,23.26,23.13,23.16,46400.0,17.5275,17.5351,17.4371,17.4597,46400.0
2006-05-15 09:35:00,23.15,23.19,23.15,23.18,30600.0,17.4522,17.4823,17.4522,17.4748,30600.0
2006-05-15 09:40:00,23.18,23.19,23.18,23.18,83200.0,17.4748,17.4823,17.4748,17.4748,83200.0
2006-05-15 09:45:00,23.18,23.2,23.16,23.16,91000.0,17.4748,17.4899,17.4597,17.4597,91000.0
2006-05-15 09:50:00,23.16,23.18,23.15,23.18,21600.0,17.4597,17.4748,17.4522,17.4748,21600.0
2006-05-15 09:55:00,23.18,23.18,23.17,23.18,8800.0,17.4748,17.4748,17.4672,17.4748,8800.0
2006-05-15 10:00:00,23.17,23.18,23.16,23.16,66400.0,17.4672,17.4748,17.4597,17.4597,66400.0
2006-05-15 10:05:00,23.16,23.19,23.15,23.18,170400.0,17.4597,17.4823,17.4522,17.4748,170400.0
2006-05-15 10:10:00,23.2,23.2,23.12,23.13,374000.0,17.4899,17.4899,17.4295,17.4371,374000.0
2006-05-15 10:15:00,23.13,23.13,23.1,23.1,34800.0,17.4371,17.4371,17.4145,17.4145,34800.0
2006-05-15 10:20:00,23.11,23.11,23.0,23.03,56000.0,17.422,17.422,17.3391,17.3617,56000.0
2006-05-15 10:25:00,23.03,23.05,23.03,23.05,120200.0,17.3617,17.3768,17.3617,17.3768,120200.0
2006-05-15 10:30:00,23.05,23.09,23.04,23.07,43000.0,17.3768,17.4069,17.3692,17.3919,43000.0
2006-05-15 10:35:00,23.08,23.11,23.08,23.1,33800.0,17.3994,17.422,17.3994,17.4145,33800.0
2006-05-15 10:40:00,23.11,23.11,23.06,23.1,12000.0,17.422,17.422,17.3843,17.4145,12000.0
2006-05-15 10:45:00,23.09,23.09,23.04,23.05,31200.0,17.4069,17.4069,17.3692,17.3768,31200.0
2006-05-15 10:50:00,23.08,23.1,23.08,23.08,28000.0,17.3994,17.4145,17.3994,17.3994,28000.0
2006-05-15 10:55:00,23.08,23.09,23.08,23.08,8400.0,17.3994,17.4069,17.3994,17.3994,8400.0
2006-05-15 11:00:00,23.08,23.12,23.07,23.12,8000.0,17.3994,17.4295,17.3919,17.4295,8000.0
2006-05-15 11:05:00,23.14,23.17,23.12,23.15,11600.0,17.4446,17.4672,17.4295,17.4522,11600.0
2006-05-15 11:10:00,23.15,23.15,23.14,23.14,12800.0,17.4522,17.4522,17.4446,17.4446,12800.0
2006-05-15 11:15:00,23.14,23.14,23.11,23.12,4800.0,17.4446,17.4446,17.422,17.4295,4800.0
2006-05-15 11:20:00,23.12,23.13,23.11,23.11,12200.0,17.4295,17.4371,17.422,17.422,12200.0
2006-05-15 11:25:00,23.11,23.12,23.11,23.11,7000.0,17.422,17.4295,17.422,17.422,7000.0
2006-05-15 11:30:00,23.11,23.11,23.06,23.07,36800.0,17.422,17.422,17.3843,17.3919,36800.0
2006-05-15 11:35:00,23.07,23.08,23.06,23.06,10800.0,17.3919,17.3994,17.3843,17.3843,10800.0
2006-05-15 11:40:00,23.05,23.05,23.03,23.03,13600.0,17.3768,17.3768,17.3617,17.3617,13600.0
2006-05-15 11:45:00,23.03,23.03,23.03,23.03,19000.0,17.3617,17.3617,17.3617,17.3617,19000.0
2006-05-15 11:50:00,23.03,23.03,22.6,22.65,268000.0,17.3617,17.3617,17.0375,17.0752,268000.0
2006-05-15 11:55:00,22.65,22.81,22.6,22.8,129800.0,17.0752,17.1958,17.0375,17.1883,129800.0
2006-05-15 12:00:00,22.8,22.85,22.79,22.85,34200.0,17.1883,17.226,17.1808,17.226,34200.0
2006-05-15 12:05:00,22.86,22.86,22.82,22.85,26600.0,17.2335,17.2335,17.2034,17.226,26600.0
2006-05-15 12:10:00,22.84,22.86,22.84,22.86,12800.0,17.2185,17.2335,17.2185,17.2335,12800.0
2006-05-15 12:15:00,22.86,22.9,22.86,22.9,25400.0,17.2335,17.2637,17.2335,17.2637,25400.0
2006-05-15 12:20:00,22.9,22.91,22.88,22.9,11400.0,17.2637,17.2712,17.2486,17.2637,11400.0
2006-05-15 12:25:00,22.9,22.95,22.86,22.95,94800.0,17.2637,17.3014,17.2335,17.3014,94800.0
2006-05-15 12:30:00,22.95,22.99,22.95,22.99,36200.0,17.3014,17.3315,17.3014,17.3315,36200.0
2006-05-15 12:35:00,22.99,22.99,22.93,22.95,44400.0,17.3315,17.3315,17.2863,17.3014,44400.0
2006-05-15 12:40:00,22.96,22.96,22.95,22.95,7600.0,17.3089,17.3089,17.3014,17.3014,7600.0
2006-05-15 12:45:00,22.95,22.95,22.94,22.94,1000.0,17.3014,17.3014,17.2938,17.2938,1000.0
2006-05-15 12:50:00,22.94,22.98,22.94,22.96,20400.0,17.2938,17.324,17.2938,17.3089,20400.0
2006-05-15 12:55:00,22.96,22.97,22.95,22.97,11600.0,17.3089,17.3165,17.3014,17.3165,11600.0
2006-05-15 13:00:00,22.96,22.98,22.95,22.95,7600.0,17.3089,17.324,17.3014,17.3014,7600.0
2006-05-15 13:05:00,22.95,22.95,22.94,22.95,9200.0,17.3014,17.3014,17.2938,17.3014,9200.0
2006-05-15 13:10:00,22.95,22.97,22.95,22.97,1400.0,17.3014,17.3165,17.3014,17.3165,1400.0
2006-05-15 13:15:00,22.96,22.96,22.92,22.92,8200.0,17.3089,17.3089,17.2788,17.2788,8200.0
2006-05-15 13:20:00,22.92,22.92,22.86,22.86,17000.0,17.2788,17.2788,17.2335,17.2335,17000.0
2006-05-15 13:25:00,22.85,22.85,22.83,22.84,13800.0,17.226,17.226,17.2109,17.2185,13800.0
2006-05-15 13:30:00,22.85,22.85,22.84,22.85,4000.0,17.226,17.226,17.2185,17.226,4000.0
2006-05-15 13:35:00,22.86,22.88,22.86,22.86,4600.0,17.2335,17.2486,17.2335,17.2335,4600.0
2006-05-15 13:40:00,22.88,22.88,22.86,22.86,1600.0,17.2486,17.2486,17.2335,17.2335,1600.0
2006-05-15 13:45:00,22.86,22.86,22.84,22.84,3200.0,17.2335,17.2335,17.2185,17.2185,3200.0
2006-05-15 13:50:00,22.84,22.84,22.81,22.84,13800.0,17.2185,17.2185,17.1958,17.2185,13800.0
2006-05-15 13:55:00,22.84,22.84,22.79,22.81,25600.0,17.2185,17.2185,17.1808,17.1958,25600.0
2006-05-15 14:00:00,22.82,22.86,22.82,22.86,16200.0,17.2034,17.2335,17.2034,17.2335,16200.0
2006-05-15 14:05:00,22.91,22.91,22.83,22.84,30800.0,17.2712,17.2712,17.2109,17.2185,30800.0
2006-05-15 14:10:00,22.84,22.84,22.82,22.82,34400.0,17.2185,17.2185,17.2034,17.2034,34400.0
2006-05-15 14:15:00,22.81,22.84,22.81,22.82,10800.0,17.1958,17.2185,17.1958,17.2034,10800.0
2006-05-15 14:20:00,22.81,22.86,22.81,22.83,123000.0,17.1958,17.2335,17.1958,17.2109,123000.0
2006-05-15 14:25:00,22.84,22.86,22.83,22.85,20200.0,17.2185,17.2335,17.2109,17.226,20200.0
2006-05-15 14:30:00,22.85,22.91,22.85,22.91,23200.0,17.226,17.2712,17.226,17.2712,23200.0
2006-05-15 14:35:00,22.91,22.93,22.9,22.9,41000.0,17.2712,17.2863,17.2637,17.2637,41000.0
2006-05-15 14:40:00,22.91,22.92,22.88,22.9,15400.0,17.2712,17.2788,17.2486,17.2637,15400.0
2006-05-15 14:45:00,22.9,22.9,22.88,22.9,27600.0,17.2637,17.2637,17.2486,17.2637,27600.0
2006-05-15 14:50:00,22.89,22.89,22.88,22.89,42600.0,17.2562,17.2562,17.2486,17.2562,42600.0
2006-05-15 14:55:00,22.89,22.9,22.88,22.9,65800.0,17.2562,17.2637,17.2486,17.2637,65800.0
2006-05-15 15:00:00,22.9,22.9,22.86,22.86,5000.0,17.2637,17.2637,17.2335,17.2335,5000.0
2006-05-15 15:05:00,22.86,22.86,22.85,22.86,28000.0,17.2335,17.2335,17.226,17.2335,28000.0
2006-05-15 15:10:00,22.85,22.86,22.84,22.84,18200.0,17.226,17.2335,17.2185,17.2185,18200.0
2006-05-15 15:15:00,22.84,22.86,22.84,22.85,26600.0,17.2185,17.2335,17.2185,17.226,26600.0
2006-05-15 15:20:00,22.85,22.88,22.84,22.88,39000.0,17.226,17.2486,17.2185,17.2486,39000.0
2006-05-15 15:25:00,22.88,22.88,22.84,22.86,22200.0,17.2486,17.2486,17.2185,17.2335,22200.0
2006-05-15 15:30:00,22.86,22.88,22.85,22.86,32400.0,17.2335,17.2486,17.226,17.2335,32400.0
2006-05-15 15:35:00,22.86,22.88,22.85,22.88,20200.0,17.2335,17.2486,17.226,17.2486,20200.0
2006-05-15 15:40:00,22.87,22.88,22.85,22.87,29000.0,17.2411,17.2486,17.226,17.2411,29000.0
2006-05-15 15:45:00,22.86,22.88,22.85,22.87,59400.0,17.2335,17.2486,17.226,17.2411,59400.0
2006-05-15 15:50:00,22.86,22.93,22.86,22.9,179600.0,17.2335,17.2863,17.2335,17.2637,179600.0
2006-05-15 15:55:00,22.9,22.92,22.89,22.9,180400.0,17.2637,17.2788,17.2562,17.2637,180400.0
2006-05-16 09:30:00,22.87,22.89,22.77,22.83,16600.0,17.2411,17.2562,17.1657,17.2109,16600.0
2006-05-16 09:35:00,22.83,22.96,22.82,22.85,9800.0,17.2109,17.3089,17.2034,17.226,9800.0
2006-05-16 09:40:00,22.85,22.91,22.83,22.86,7600.0,17.226,17.2712,17.2109,17.2335,7600.0
2006-05-16 09:45:00,22.84,22.89,22.84,22.89,166400.0,17.2185,17.2562,17.2185,17.2562,166400.0
2006-05-16 09:50:00,22.89,22.93,22.88,22.93,48600.0,17.2562,17.2863,17.2486,17.2863,48600.0
2006-05-16 09:55:00,22.93,22.96,22.88,22.91,39400.0,17.2863,17.3089,17.2486,17.2712,39400.0
2006-05-16 10:00:00,22.93,22.95,22.89,22.93,43600.0,17.2863,17.3014,17.2562,17.2863,43600.0
2006-05-16 10:05:00,22.92,22.94,22.88,22.91,205800.0,17.2788,17.2938,17.2486,17.2712,205800.0
2006-05-16 10:10:00,22.91,22.92,22.85,22.86,18400.0,17.2712,17.2788,17.226,17.2335,18400.0
2006-05-16 10:15:00,22.86,22.86,22.85,22.85,21200.0,17.2335,17.2335,17.226,17.226,21200.0
2006-05-16 10:20:00,22.84,22.93,22.84,22.93,16400.0,17.2185,17.2863,17.2185,17.2863,16400.0
2006-05-16 10:25:00,22.93,22.93,22.92,22.92,11800.0,17.2863,17.2863,17.2788,17.2788,11800.0
2006-05-16 10:30:00,22.92,22.96,22.92,22.94,18000.0,17.2788,17.3089,17.2788,17.2938,18000.0
2006-05-16 10:35:00,22.93,22.94,22.91,22.92,21200.0,17.2863,17.2938,17.2712,17.2788,21200.0
2006-05-16 10:40:00,22.91,22.92,22.91,22.92,7000.0,17.2712,17.2788,17.2712,17.2788,7000.0
2006-05-16 10:45:00,22.92,22.92,22.88,22.88,6600.0,17.2788,17.2788,17.2486,17.2486,6600.0
2006-05-16 10:50:00,22.88,22.9,22.88,22.89,11000.0,17.2486,17.2637,17.2486,17.2562,11000.0
2006-05-16 10:55:00,22.88,22.92,22.88,22.91,11800.0,17.2486,17.2788,17.2486,17.2712,11800.0
2006-05-16 11:00:00,22.9,22.92,22.9,22.92,8200.0,17.2637,17.2788,17.2637,17.2788,8200.0
2006-05-16 11:05:00,22.91,22.92,22.87,22.87,12600.0,17.2712,17.2788,17.2411,17.2411,12600.0
2006-05-16 11:10:00,22.87,22.87,22.84,22.85,7000.0,17.2411,17.2411,17.2185,17.226,7000.0
2006-05-16 11:15:00,22.84,22.86,22.84,22.85,12000.0,17.2185,17.2335,17.2185,17.226,12000.0
2006-05-16 11:20:00,22.85,22.85,22.84,22.85,4200.0,17.226,17.226,17.2185,17.226,4200.0
2006-05-16 11:25:00,22.84,22.85,22.84,22.84,3400.0,17.2185,17.226,17.2185,17.2185,3400.0
2006-05-16 11:30:00,22.83,22.83,22.8,22.8,9200.0,17.2109,17.2109,17.1883,17.1883,9200.0
2006-05-16 11:35:00,22.8,22.8,22.8,22.8,6200.0,17.1883,17.1883,17.1883,17.1883,6200.0
2006-05-16 11:40:00,22.8,22.8,22.77,22.78,9000.0,17.1883,17.1883,17.1657,17.1732,9000.0
2006-05-16 11:45:00,22.78,22.78,22.72,22.74,31400.0,17.1732,17.1732,17.128,17.1431,31400.0
2006-05-16 11:50:00,22.74,22.74,22.71,22.72,58200.0,17.1431,17.1431,17.1205,17.128,58200.0
2006-05-16 11:55:00,22.72,22.75,22.71,22.74,50400.0,17.128,17.1506,17.1205,17.1431,50400.0
2006-05-16 12:00:00,22.75,22.76,22.73,22.76,43200.0,17.1506,17.1582,17.1355,17.1582,43200.0
2006-05-16 12:05:00,22.76,22.79,22.75,22.76,48200.0,17.1582,17.1808,17.1506,17.1582,48200.0
2006-05-16 12:10:00,22.78,22.78,22.73,22.75,45400.0,17.1732,17.1732,17.1355,17.1506,45400.0
2006-05-16 12:15:00,22.75,22.76,22.72,22.72,64800.0,17.1506,17.1582,17.128,17.128,64800.0
2006-05-16 12:20:00,22.72,22.73,22.71,22.73,60200.0,17.128,17.1355,17.1205,17.1355,60200.0
2006-05-16 12:25:00,22.72,22.73,22.71,22.71,33200.0,17.128,17.1355,17.1205,17.1205,33200.0
2006-05-16 12:30:00,22.72,22.72,22.68,22.7,12000.0,17.128,17.128,17.0978,17.1129,12000.0
2006-05-16 12:35:00,22.71,22.71,22.7,22.7,9000.0,17.1205,17.1205,17.1129,17.1129,9000.0
2006-05-16 12:40:00,22.7,22.71,22.68,22.68,15200.0,17.1129,17.1205,17.0978,17.0978,15200.0
2006-05-16 12:45:00,22.68,22.72,22.68,22.72,11000.0,17.0978,17.128,17.0978,17.128,11000.0
2006-05-16 12:50:00,22.72,22.73,22.7,22.71,11400.0,17.128,17.1355,17.1129,17.1205,11400.0
2006-05-16 12:55:00,22.72,22.73,22.69,22.7,15000.0,17.128,17.1355,17.1054,17.1129,15000.0
2006-05-16 13:00:00,22.71,22.73,22.68,22.7,10200.0,17.1205,17.1355,17.0978,17.1129,10200.0
2006-05-16 13:05:00,22.69,22.74,22.69,22.73,34400.0,17.1054,17.1431,17.1054,17.1355,34400.0
2006-05-16 13:10:00,22.73,22.78,22.73,22.78,55000.0,17.1355,17.1732,17.1355,17.1732,55000.0
2006-05-16 13:15:00,22.78,22.78,22.75,22.75,12000.0,17.1732,17.1732,17.1506,17.1506,12000.0
2006-05-16 13:20:00,22.75,22.76,22.7,22.75,181000.0,17.1506,17.1582,17.1129,17.1506,181000.0
2006-05-16 13:25:00,22.74,22.77,22.74,22.75,18800.0,17.1431,17.1657,17.1431,17.1506,18800.0
2006-05-16 13:30:00,22.75,22.78,22.75,22.78,22400.0,17.1506,17.1732,17.1506,17.1732,22400.0
2006-05-16 13:35:00,22.78,22.78,22.75,22.76,38600.0,17.1732,17.1732,17.1506,17.1582,38600.0
2006-05-16 13:40:00,22.77,22.77,22.73,22.75,25600.0,17.1657,17.1657,17.1355,17.1506,25600.0
2006-05-16 13:45:00,22.75,22.79,22.74,22.74,38600.0,17.1506,17.1808,17.1431,17.1431,38600.0
2006-05-16 13:50:00,22.75,22.75,22.75,22.75,6400.0,17.1506,17.1506,17.1506,17.1506,6400.0
2006-05-16 13:55:00,22.75,22.75,22.69,22.69,10600.0,17.1506,17.1506,17.1054,17.1054,10600.0
2006-05-16 14:00:00,22.7,22.72,22.67,22.7,36400.0,17.1129,17.128,17.0903,17.1129,36400.0
2006-05-16 14:05:00,22.7,22.75,22.7,22.74,16400.0,17.1129,17.1506,17.1129,17.1431,16400.0
2006-05-16 14:10:00,22.75,22.75,22.73,22.73,9200.0,17.1506,17.1506,17.1355,17.1355,9200.0
2006-05-16 14:15:00,22.73,22.74,22.73,22.73,10800.0,17.1355,17.1431,17.1355,17.1355,10800.0
2006-05-16 14:20:00,22.73,22.74,22.73,22.74,18800.0,17.1355,17.1431,17.1355,17.1431,18800.0
2006-05-16 14:25:00,22.74,22.75,22.73,22.74,12200.0,17.1431,17.1506,17.1355,17.1431,12200.0
2006-05-16 14:30:00,22.74,22.74,22.74,22.74,4800.0,17.1431,17.1431,17.1431,17.1431,4800.0
2006-05-16 14:35:00,22.74,22.76,22.74,22.75,14000.0,17.1431,17.1582,17.1431,17.1506,14000.0
2006-05-16 14:40:00,22.75,22.75,22.74,22.74,15200.0,17.1506,17.1506,17.1431,17.1431,15200.0
2006-05-16 14:45:00,22.73,22.73,22.69,22.69,16000.0,17.1355,17.1355,17.1054,17.1054,16000.0
2006-05-16 14:50:00,22.69,22.7,22.68,22.69,42400.0,17.1054,17.1129,17.0978,17.1054,42400.0
2006-05-16 14:55:00,22.69,22.7,22.67,22.67,23000.0,17.1054,17.1129,17.0903,17.0903,23000.0
2006-05-16 15:00:00,22.67,22.69,22.67,22.69,81200.0,17.0903,17.1054,17.0903,17.1054,81200.0
2006-05-16 15:05:00,22.71,22.73,22.69,22.69,21600.0,17.1205,17.1355,17.1054,17.1054,21600.0
2006-05-16 15:10:00,22.7,22.7,22.66,22.67,20400.0,17.1129,17.1129,17.0828,17.0903,20400.0
2006-05-16 15:15:00,22.67,22.69,22.67,22.68,29400.0,17.0903,17.1054,17.0903,17.0978,29400.0
2006-05-16 15:20:00,22.69,22.73,22.67,22.72,65200.0,17.1054,17.1355,17.0903,17.128,65200.0
2006-05-16 15:25:00,22.72,22.72,22.66,22.66,35800.0,17.128,17.128,17.0828,17.0828,35800.0
2006-05-16 15:30:00,22.67,22.71,22.67,22.7,21800.0,17.0903,17.1205,17.0903,17.1129,21800.0
2006-05-16 15:35:00,22.7,22.71,22.7,22.7,42200.0,17.1129,17.1205,17.1129,17.1129,42200.0
2006-05-16 15:40:00,22.7,22.72,22.69,22.71,176800.0,17.1129,17.128,17.1054,17.1205,176800.0
2006-05-16 15:45:00,22.71,22.72,22.69,22.7,225200.0,17.1205,17.128,17.1054,17.1129,225200.0
2006-05-16 15:50:00,22.7,22.71,22.7,22.7,35600.0,17.1129,17.1205,17.1129,17.1129,35600.0
2006-05-16 15:55:00,22.71,22.71,22.64,22.64,55200.0,17.1205,17.1205,17.0677,17.0677,55200.0
2006-05-17 09:30:00,22.45,22.45,22.45,22.45,11400.0,16.9245,16.9245,16.9245,16.9245,11400.0
2006-05-17 09:35:00,22.48,22.53,22.48,22.53,17200.0,16.9471,16.9848,16.9471,16.9848,17200.0
2006-05-17 09:40:00,22.54,22.54,22.5,22.53,16800.0,16.9923,16.9923,16.9621,16.9848,16800.0
2006-05-17 09:45:00,22.53,22.53,22.52,22.53,39400.0,16.9848,16.9848,16.9772,16.9848,39400.0
2006-05-17 09:50:00,22.52,22.56,22.5,22.55,74000.0,16.9772,17.0074,16.9621,16.9998,74000.0
2006-05-17 09:55:00,22.55,22.55,22.49,22.49,22400.0,16.9998,16.9998,16.9546,16.9546,22400.0
2006-05-17 10:00:00,22.49,22.49,22.47,22.48,70000.0,16.9546,16.9546,16.9395,16.9471,70000.0
2006-05-17 10:05:00,22.48,22.48,22.45,22.46,28600.0,16.9471,16.9471,16.9245,16.932,28600.0
2006-05-17 10:10:00,22.43,22.46,22.42,22.46,16800.0,16.9094,16.932,16.9018,16.932,16800.0
2006-05-17 10:15:00,22.46,22.46,22.38,22.42,49200.0,16.932,16.932,16.8717,16.9018,49200.0
2006-05-17 10:20:00,22.43,22.43,22.39,22.41,56000.0,16.9094,16.9094,16.8792,16.8943,56000.0
2006-05-17 10:25:00,22.41,22.41,22.38,22.38,67400.0,16.8943,16.8943,16.8717,16.8717,67400.0
2006-05-17 10:30:00,22.38,22.43,22.38,22.42,33200.0,16.8717,16.9094,16.8717,16.9018,33200.0
2006-05-17 10:35:00,22.4,22.42,22.39,22.4,19200.0,16.8868,16.9018,16.8792,16.8868,19200.0
2006-05-17 10:40:00,22.39,22.4,22.38,22.4,21200.0,16.8792,16.8868,16.8717,16.8868,21200.0
2006-05-17 10:45:00,22.39,22.41,22.38,22.41,22800.0,16.8792,16.8943,16.8717,16.8943,22800.0
2006-05-17 10:50:00,22.41,22.45,22.39,22.43,99400.0,16.8943,16.9245,16.8792,16.9094,99400.0
2006-05-17 10:55:00,22.43,22.45,22.4,22.42,43000.0,16.9094,16.9245,16.8868,16.9018,43000.0
2006-05-17 11:00:00,22.43,22.45,22.43,22.43,29400.0,16.9094,16.9245,16.9094,16.9094,29400.0
2006-05-17 11:05:00,22.43,22.43,22.39,22.39,64800.0,16.9094,16.9094,16.8792,16.8792,64800.0
2006-05-17 11:10:00,22.38,22.38,22.32,22.34,43800.0,16.8717,16.8717,16.8264,16.8415,43800.0
2006-05-17 11:15:00,22.33,22.33,22.22,22.23,25000.0,16.834,16.834,16.7511,16.7586,25000.0
2006-05-17 11:20:00,22.22,22.22,22.17,22.2,30200.0,16.7511,16.7511,16.7134,16.736,30200.0
2006-05-17 11:25:00,22.2,22.22,22.18,22.18,38000.0,16.736,16.7511,16.7209,16.7209,38000.0
2006-05-17 11:30:00,22.18,22.22,22.17,22.22,77600.0,16.7209,16.7511,16.7134,16.7511,77600.0
2006-05-17 11:35:00,22.21,22.21,22.18,22.18,79200.0,16.7435,16.7435,16.7209,16.7209,79200.0
2006-05-17 11:40:00,22.18,22.21,22.18,22.2,60000.0,16.7209,16.7435,16.7209,16.736,60000.0
2006-05-17 11:45:00,22.21,22.22,22.2,22.21,24400.0,16.7435,16.7511,16.736,16.7435,24400.0
2006-05-17 11:50:00,22.21,22.22,22.2,22.21,34600.0,16.7435,16.7511,16.736,16.7435,34600.0
2006-05-17 11:55:00,22.21,22.21,22.2,22.2,25200.0,16.7435,16.7435,16.736,16.736,25200.0
2006-05-17 12:00:00,22.21,22.24,22.21,22.23,15400.0,16.7435,16.7661,16.7435,16.7586,15400.0
2006-05-17 12:05:00,22.24,22.27,22.23,22.25,6400.0,16.7661,16.7888,16.7586,16.7737,6400.0
2006-05-17 12:10:00,22.28,22.33,22.28,22.3,14000.0,16.7963,16.834,16.7963,16.8114,14000.0
2006-05-17 12:15:00,22.29,22.29,22.23,22.23,6200.0,16.8038,16.8038,16.7586,16.7586,6200.0
2006-05-17 12:20:00,22.24,22.26,22.23,22.24,41200.0,16.7661,16.7812,16.7586,16.7661,41200.0
2006-05-17 12:25:00,22.22,22.25,22.2,22.22,52000.0,16.7511,16.7737,16.736,16.7511,52000.0
2006-05-17 12:30:00,22.22,22.26,22.22,22.25,21000.0,16.7511,16.7812,16.7511,16.7737,21000.0
2006-05-17 12:35:00,22.25,22.25,22.22,22.23,5600.0,16.7737,16.7737,16.7511,16.7586,5600.0
2006-05-17 12:40:00,22.24,22.25,22.22,22.23,32600.0,16.7661,16.7737,16.7511,16.7586,32600.0
2006-05-17 12:45:00,22.23,22.23,22.2,22.21,39600.0,16.7586,16.7586,16.736,16.7435,39600.0
2006-05-17 12:50:00,22.21,22.21,22.18,22.19,19000.0,16.7435,16.7435,16.7209,16.7284,19000.0
2006-05-17 12:55:00,22.2,22.22,22.2,22.22,49800.0,16.736,16.7511,16.736,16.7511,49800.0
2006-05-17 13:00:00,22.22,22.28,22.22,22.27,10800.0,16.7511,16.7963,16.7511,16.7888,10800.0
2006-05-17 13:05:00,22.27,22.28,22.23,22.23,8200.0,16.7888,16.7963,16.7586,16.7586,8200.0
2006-05-17 13:10:00,22.24,22.24,22.22,22.22,113600.0,16.7661,16.7661,16.7511,16.7511,113600.0
2006-05-17 13:15:00,22.21,22.24,22.21,22.22,19600.0,16.7435,16.7661,16.7435,16.7511,19600.0
2006-05-17 13:20:00,22.22,22.22,22.2,22.21,33200.0,16.7511,16.7511,16.736,16.7435,33200.0
2006-05-17 13:25:00,22.22,22.22,22.2,22.21,26600.0,16.7511,16.7511,16.736,16.7435,26600.0
2006-05-17 13:30:00,22.21,22.21,22.18,22.2,16200.0,16.7435,16.7435,16.7209,16.736,16200.0
2006-05-17 13:35:00,22.2,22.25,22.2,22.25,16400.0,16.736,16.7737,16.736,16.7737,16400.0
2006-05-17 13:40:00,22.25,22.27,22.25,22.26,8000.0,16.7737,16.7888,16.7737,16.7812,8000.0
2006-05-17 13:45:00,22.25,22.25,22.23,22.25,12800.0,16.7737,16.7737,16.7586,16.7737,12800.0
2006-05-17 13:50:00,22.25,22.28,22.25,22.28,7400.0,16.7737,16.7963,16.7737,16.7963,7400.0
2006-05-17 13:55:00,22.28,22.28,22.23,22.25,7000.0,16.7963,16.7963,16.7586,16.7737,7000.0
2006-05-17 14:00:00,22.25,22.25,22.23,22.25,24600.0,16.7737,16.7737,16.7586,16.7737,24600.0
2006-05-17 14:05:00,22.25,22.26,22.25,22.25,41400.0,16.7737,16.7812,16.7737,16.7737,41400.0
2006-05-17 14:10:00,22.25,22.25,22.25,22.25,22400.0,16.7737,16.7737,16.7737,16.7737,22400.0
2006-05-17 14:15:00,22.25,22.25,22.25,22.25,42400.0,16.7737,16.7737,16.7737,16.7737,42400.0
2006-05-17 14:20:00,22.25,22.29,22.25,22.28,20200.0,16.7737,16.8038,16.7737,16.7963,20200.0
2006-05-17 14:25:00,22.28,22.28,22.26,22.26,13600.0,16.7963,16.7963,16.7812,16.7812,13600.0
2006-05-17 14:30:00,22.26,22.27,22.26,22.26,20200.0,16.7812,16.7888,16.7812,16.7812,20200.0
2006-05-17 14:35:00,22.27,22.28,22.25,22.26,17400.0,16.7888,16.7963,16.7737,16.7812,17400.0
2006-05-17 14:40:00,22.26,22.27,22.24,22.26,16000.0,16.7812,16.7888,16.7661,16.7812,16000.0
2006-05-17 14:45:00,22.25,22.25,22.24,22.25,34800.0,16.7737,16.7737,16.7661,16.7737,34800.0
2006-05-17 14:50:00,22.25,22.25,22.18,22.19,44400.0,16.7737,16.7737,16.7209,16.7284,44400.0
2006-05-17 14:55:00,22.19,22.19,22.15,22.16,34200.0,16.7284,16.7284,16.6983,16.7058,34200.0
2006-05-17 15:00:00,22.15,22.23,22.15,22.23,36200.0,16.6983,16.7586,16.6983,16.7586,36200.0
2006-05-17 15:05:00,22.24,22.25,22.23,22.25,11600.0,16.7661,16.7737,16.7586,16.7737,11600.0
2006-05-17 15:10:00,22.25,22.25,22.23,22.24,31800.0,16.7737,16.7737,16.7586,16.7661,31800.0
2006-05-17 15:15:00,22.24,22.25,22.24,22.24,23000.0,16.7661,16.7737,16.7661,16.7661,23000.0
2006-05-17 15:20:00,22.25,22.26,22.24,22.26,15000.0,16.7737,16.7812,16.7661,16.7812,15000.0
2006-05-17 15:25:00,22.26,22.28,22.25,22.27,15400.0,16.7812,16.7963,16.7737,16.7888,15400.0
2006-05-17 15:30:00,22.27,22.33,22.27,22.32,32400.0,16.7888,16.834,16.7888,16.8264,32400.0
2006-05-17 15:35:00,22.32,22.34,22.31,22.32,34800.0,16.8264,16.8415,16.8189,16.8264,34800.0
2006-05-17 15:40:00,22.33,22.33,22.29,22.31,40400.0,16.834,16.834,16.8038,16.8189,40400.0
2006-05-17 15:45:00,22.29,22.32,22.29,22.3,32800.0,16.8038,16.8264,16.8038,16.8114,32800.0
2006-05-17 15:50:00,22.29,22.3,22.27,22.28,64600.0,16.8038,16.8114,16.7888,16.7963,64600.0
2006-05-17 15:55:00,22.29,22.29,22.23,22.23,50200.0,16.8038,16.8038,16.7586,16.7586,50200.0
2006-05-18 09:30:00,22.19,22.29,22.19,22.25,227400.0,16.7284,16.8038,16.7284,16.7737,227400.0
2006-05-18 09:35:00,22.28,22.34,22.25,22.3,26200.0,16.7963,16.8415,16.7737,16.8114,26200.0
2006-05-18 09:40:00,22.3,22.3,22.27,22.3,19600.0,16.8114,16.8114,16.7888,16.8114,19600.0
2006-05-18 09:45:00,22.3,22.31,22.25,22.28,25800.0,16.8114,16.8189,16.7737,16.7963,25800.0
2006-05-18 09:50:00,22.28,22.29,22.28,22.29,9000.0,16.7963,16.8038,16.7963,16.8038,9000.0
2006-05-18 09:55:00,22.29,22.29,22.23,22.25,178600.0,16.8038,16.8038,16.7586,16.7737,178600.0
2006-05-18 10:00:00,22.25,22.25,22.2,22.22,70800.0,16.7737,16.7737,16.736,16.7511,70800.0
2006-05-18 10:05:00,22.23,22.26,22.22,22.23,22200.0,16.7586,16.7812,16.7511,16.7586,22200.0
2006-05-18 10:10:00,22.21,22.23,22.03,22.12,135000.0,16.7435,16.7586,16.6078,16.6757,135000.0
2006-05-18 10:15:00,22.12,22.15,22.1,22.15,44400.0,16.6757,16.6983,16.6606,16.6983,44400.0
2006-05-18 10:20:00,22.15,22.18,22.15,22.16,46000.0,16.6983,16.7209,16.6983,16.7058,46000.0
2006-05-18 10:25:00,22.15,22.18,22.15,22.18,40200.0,16.6983,16.7209,16.6983,16.7209,40200.0
2006-05-18 10:30:00,22.17,22.21,22.17,22.21,26800.0,16.7134,16.7435,16.7134,16.7435,26800.0
2006-05-18 10:35:00,22.19,22.21,22.19,22.21,23000.0,16.7284,16.7435,16.7284,16.7435,23000.0
2006-05-18 10:40:00,22.2,22.2,22.18,22.2,32400.0,16.736,16.736,16.7209,16.736,32400.0
2006-05-18 10:45:00,22.2,22.2,22.16,22.16,9800.0,16.736,16.736,16.7058,16.7058,9800.0
2006-05-18 10:50:00,22.16,22.18,22.13,22.18,37600.0,16.7058,16.7209,16.6832,16.7209,37600.0
2006-05-18 10:55:00,22.18,22.18,22.13,22.15,45200.0,16.7209,16.7209,16.6832,16.6983,45200.0
2006-05-18 11:00:00,22.13,22.23,22.13,22.2,111200.0,16.6832,16.7586,16.6832,16.736,111200.0
2006-05-18 11:05:00,22.18,22.18,22.15,22.15,6000.0,16.7209,16.7209,16.6983,16.6983,6000.0
2006-05-18 11:10:00,22.15,22.15,22.15,22.15,0.0,16.6983,16.6983,16.6983,16.6983,0.0
2006-05-18 11:15:00,22.15,22.16,22.15,22.16,235400.0,16.6983,16.7058,16.6983,16.7058,235400.0
2006-05-18 11:20:00,22.16,22.16,22.11,22.13,20200.0,16.7058,16.7058,16.6681,16.6832,20200.0
2006-05-18 11:25:00,22.13,22.13,22.11,22.11,150200.0,16.6832,16.6832,16.6681,16.6681,150200.0
2006-05-18 11:30:00,22.11,22.13,22.11,22.13,87400.0,16.6681,16.6832,16.6681,16.6832,87400.0
2006-05-18 11:35:00,22.13,22.13,22.11,22.11,27000.0,16.6832,16.6832,16.6681,16.6681,27000.0
2006-05-18 11:40:00,22.11,22.12,22.11,22.11,4200.0,16.6681,16.6757,16.6681,16.6681,4200.0
2006-05-18 11:45:00,22.12,22.13,22.11,22.13,41400.0,16.6757,16.6832,16.6681,16.6832,41400.0
2006-05-18 11:50:00,22.13,22.13,22.1,22.11,29600.0,16.6832,16.6832,16.6606,16.6681,29600.0
2006-05-18 11:55:00,22.11,22.11,22.1,22.11,13800.0,16.6681,16.6681,16.6606,16.6681,13800.0
2006-05-18 12:00:00,22.11,22.11,22.04,22.04,15600.0,16.6681,16.6681,16.6154,16.6154,15600.0
2006-05-18 12:05:00,22.04,22.06,22.04,22.05,10400.0,16.6154,16.6304,16.6154,16.6229,10400.0
2006-05-18 12:10:00,22.05,22.1,22.04,22.04,43600.0,16.6229,16.6606,16.6154,16.6154,43600.0
2006-05-18 12:15:00,22.04,22.08,22.04,22.07,8600.0,16.6154,16.6455,16.6154,16.638,8600.0
2006-05-18 12:20:00,22.07,22.07,22.05,22.05,6400.0,16.638,16.638,16.6229,16.6229,6400.0
2006-05-18 12:25:00,22.04,22.04,22.03,22.04,5600.0,16.6154,16.6154,16.6078,16.6154,5600.0
2006-05-18 12:30:00,22.03,22.04,22.03,22.03,19200.0,16.6078,16.6154,16.6078,16.6078,19200.0
2006-05-18 12:35:00,22.03,22.04,21.98,21.98,31800.0,16.6078,16.6154,16.5701,16.5701,31800.0
2006-05-18 12:40:00,21.98,21.99,21.97,21.98,76800.0,16.5701,16.5777,16.5626,16.5701,76800.0
2006-05-18 12:45:00,21.98,21.98,21.97,21.98,17200.0,16.5701,16.5701,16.5626,16.5701,17200.0
2006-05-18 12:50:00,21.98,22.0,21.97,21.98,105200.0,16.5701,16.5852,16.5626,16.5701,105200.0
2006-05-18 12:55:00,21.98,22.02,21.98,22.0,17800.0,16.5701,16.6003,16.5701,16.5852,17800.0
2006-05-18 13:00:00,22.01,22.02,22.0,22.0,19400.0,16.5927,16.6003,16.5852,16.5852,19400.0
2006-05-18 13:05:00,22.0,22.0,21.95,21.96,57000.0,16.5852,16.5852,16.5475,16.5551,57000.0
2006-05-18 13:10:00,21.97,21.99,21.97,21.99,24000.0,16.5626,16.5777,16.5626,16.5777,24000.0
2006-05-18 13:15:00,22.0,22.0,21.96,21.98,31200.0,16.5852,16.5852,16.5551,16.5701,31200.0
2006-05-18 13:20:00,21.99,22.0,21.98,22.0,11200.0,16.5777,16.5852,16.5701,16.5852,11200.0
2006-05-18 13:25:00,22.01,22.02,22.0,22.01,12600.0,16.5927,16.6003,16.5852,16.5927,12600.0
2006-05-18 13:30:00,22.0,22.0,21.98,21.98,11600.0,16.5852,16.5852,16.5701,16.5701,11600.0
2006-05-18 13:35:00,21.98,22.0,21.98,22.0,15200.0,16.5701,16.5852,16.5701,16.5852,15200.0
2006-05-18 13:40:00,22.0,22.0,21.97,21.97,36800.0,16.5852,16.5852,16.5626,16.5626,36800.0
2006-05-18 13:45:00,21.98,21.98,21.93,21.93,24800.0,16.5701,16.5701,16.5324,16.5324,24800.0
2006-05-18 13:50:00,21.93,21.95,21.93,21.95,20400.0,16.5324,16.5475,16.5324,16.5475,20400.0
2006-05-18 13:55:00,21.95,21.95,21.95,21.95,6800.0,16.5475,16.5475,16.5475,16.5475,6800.0
2006-05-18 14:00:00,21.95,21.95,21.95,21.95,15400.0,16.5475,16.5475,16.5475,16.5475,15400.0
2006-05-18 14:05:00,21.95,21.96,21.95,21.96,35000.0,16.5475,16.5551,16.5475,16.5551,35000.0
2006-05-18 14:10:00,21.97,22.0,21.97,22.0,13000.0,16.5626,16.5852,16.5626,16.5852,13000.0
2006-05-18 14:15:00,22.0,22.0,22.0,22.0,13800.0,16.5852,16.5852,16.5852,16.5852,13800.0
2006-05-18 14:20:00,22.0,22.0,21.99,21.99,13800.0,16.5852,16.5852,16.5777,16.5777,13800.0
2006-05-18 14:25:00,21.99,21.99,21.99,21.99,5400.0,16.5777,16.5777,16.5777,16.5777,5400.0
2006-05-18 14:30:00,21.99,21.99,21.98,21.99,12200.0,16.5777,16.5777,16.5701,16.5777,12200.0
2006-05-18 14:35:00,21.99,22.05,21.99,22.03,44600.0,16.5777,16.6229,16.5777,16.6078,44600.0
2006-05-18 14:40:00,22.03,22.04,21.99,21.99,63200.0,16.6078,16.6154,16.5777,16.5777,63200.0
2006-05-18 14:45:00,22.0,22.0,21.98,21.98,10800.0,16.5852,16.5852,16.5701,16.5701,10800.0
2006-05-18 14:50:00,21.97,21.98,21.95,21.95,17400.0,16.5626,16.5701,16.5475,16.5475,17400.0
2006-05-18 14:55:00,21.95,21.95,21.93,21.93,72000.0,16.5475,16.5475,16.5324,16.5324,72000.0
2006-05-18 15:00:00,21.93,21.94,21.88,21.88,32200.0,16.5324,16.54,16.4947,16.4947,32200.0
2006-05-18 15:05:00,21.88,21.88,21.8,21.8,52200.0,16.4947,16.4947,16.4344,16.4344,52200.0
2006-05-18 15:10:00,21.8,21.83,21.79,21.82,36800.0,16.4344,16.457,16.4269,16.4495,36800.0
2006-05-18 15:15:00,21.83,21.83,21.8,21.8,43200.0,16.457,16.457,16.4344,16.4344,43200.0
2006-05-18 15:20:00,21.8,21.81,21.78,21.78,72800.0,16.4344,16.442,16.4194,16.4194,72800.0
2006-05-18 15:25:00,21.78,21.78,21.73,21.75,101000.0,16.4194,16.4194,16.3817,16.3967,101000.0
2006-05-18 15:30:00,21.75,21.79,21.75,21.77,65000.0,16.3967,16.4269,16.3967,16.4118,65000.0
2006-05-18 15:35:00,21.78,21.83,21.78,21.82,106200.0,16.4194,16.457,16.4194,16.4495,106200.0
2006-05-18 15:40:00,21.83,21.83,21.81,21.81,49400.0,16.457,16.457,16.442,16.442,49400.0
2006-05-18 15:45:00,21.81,21.82,21.79,21.81,427800.0,16.442,16.4495,16.4269,16.442,427800.0
2006-05-18 15:50:00,21.81,21.81,21.77,21.77,149000.0,16.442,16.442,16.4118,16.4118,149000.0
2006-05-18 15:55:00,21.77,21.8,21.75,21.8,308200.0,16.4118,16.4344,16.3967,16.4344,308200.0
2006-05-19 09:30:00,21.75,21.75,21.68,21.73,157000.0,16.3967,16.3967,16.344,16.3817,157000.0
2006-05-19 09:35:00,21.73,21.77,21.73,21.75,78800.0,16.3817,16.4118,16.3817,16.3967,78800.0
2006-05-19 09:40:00,21.75,21.77,21.75,21.75,70000.0,16.3967,16.4118,16.3967,16.3967,70000.0
2006-05-19 09:45:00,21.75,21.75,21.72,21.73,102400.0,16.3967,16.3967,16.3741,16.3817,102400.0
2006-05-19 09:50:00,21.75,21.75,21.74,21.75,75400.0,16.3967,16.3967,16.3892,16.3967,75400.0
2006-05-19 09:55:00,21.75,21.75,21.74,21.75,35600.0,16.3967,16.3967,16.3892,16.3967,35600.0
2006-05-19 10:00:00,21.75,21.77,21.7,21.77,119000.0,16.3967,16.4118,16.359,16.4118,119000.0
2006-05-19 10:05:00,21.7,21.74,21.7,21.73,111600.0,16.359,16.3892,16.359,16.3817,111600.0
2006-05-19 10:10:00,21.73,21.73,21.72,21.72,8200.0,16.3817,16.3817,16.3741,16.3741,8200.0
2006-05-19 10:15:00,21.72,21.72,21.7,21.7,8000.0,16.3741,16.3741,16.359,16.359,8000.0
2006-05-19 10:20:00,21.7,21.7,21.64,21.64,107400.0,16.359,16.359,16.3138,16.3138,107400.0
2006-05-19 10:25:00,21.64,21.64,21.54,21.55,67800.0,16.3138,16.3138,16.2384,16.246,67800.0
2006-05-19 10:30:00,21.55,21.57,21.54,21.56,44000.0,16.246,16.261,16.2384,16.2535,44000.0
2006-05-19 10:35:00,21.56,21.58,21.56,21.56,528200.0,16.2535,16.2686,16.2535,16.2535,528200.0
2006-05-19 10:40:00,21.56,21.59,21.55,21.59,33800.0,16.2535,16.2761,16.246,16.2761,33800.0
2006-05-19 10:45:00,21.58,21.58,21.56,21.56,32800.0,16.2686,16.2686,16.2535,16.2535,32800.0
2006-05-19 10:50:00,21.56,21.56,21.49,21.5,104000.0,16.2535,16.2535,16.2007,16.2083,104000.0
2006-05-19 10:55:00,21.5,21.54,21.5,21.54,13600.0,16.2083,16.2384,16.2083,16.2384,13600.0
2006-05-19 11:00:00,21.54,21.54,21.46,21.46,44600.0,16.2384,16.2384,16.1781,16.1781,44600.0
2006-05-19 11:05:00,21.46,21.46,21.39,21.4,52200.0,16.1781,16.1781,16.1253,16.1329,52200.0
2006-05-19 11:10:00,21.36,21.39,21.36,21.37,73400.0,16.1027,16.1253,16.1027,16.1103,73400.0
2006-05-19 11:15:00,21.36,21.36,21.32,21.32,51800.0,16.1027,16.1027,16.0726,16.0726,51800.0
2006-05-19 11:20:00,21.31,21.31,21.22,21.24,118800.0,16.065,16.065,15.9972,16.0123,118800.0
2006-05-19 11:25:00,21.25,21.29,21.25,21.28,229600.0,16.0198,16.05,16.0198,16.0424,229600.0
2006-05-19 11:30:00,21.27,21.3,21.25,21.29,56000.0,16.0349,16.0575,16.0198,16.05,56000.0
2006-05-19 11:35:00,21.29,21.38,21.29,21.35,94200.0,16.05,16.1178,16.05,16.0952,94200.0
2006-05-19 11:40:00,21.38,21.46,21.36,21.46,50000.0,16.1178,16.1781,16.1027,16.1781,50000.0
2006-05-19 11:45:00,21.45,21.5,21.45,21.48,70200.0,16.1706,16.2083,16.1706,16.1932,70200.0
2006-05-19 11:50:00,21.48,21.48,21.45,21.45,42000.0,16.1932,16.1932,16.1706,16.1706,42000.0
2006-05-19 11:55:00,21.43,21.5,21.43,21.48,108000.0,16.1555,16.2083,16.1555,16.1932,108000.0
2006-05-19 12:00:00,21.47,21.5,21.45,21.5,117200.0,16.1857,16.2083,16.1706,16.2083,117200.0
2006-05-19 12:05:00,21.5,21.53,21.49,21.5,72200.0,16.2083,16.2309,16.2007,16.2083,72200.0
2006-05-19 12:10:00,21.51,21.52,21.48,21.5,91400.0,16.2158,16.2233,16.1932,16.2083,91400.0
2006-05-19 12:15:00,21.5,21.5,21.5,21.5,24600.0,16.2083,16.2083,16.2083,16.2083,24600.0
2006-05-19 12:20:00,21.5,21.52,21.5,21.51,40800.0,16.2083,16.2233,16.2083,16.2158,40800.0
2006-05-19 12:25:00,21.5,21.5,21.48,21.5,58400.0,16.2083,16.2083,16.1932,16.2083,58400.0
2006-05-19 12:30:00,21.5,21.5,21.49,21.5,54000.0,16.2083,16.2083,16.2007,16.2083,54000.0
2006-05-19 12:35:00,21.5,21.54,21.5,21.53,49800.0,16.2083,16.2384,16.2083,16.2309,49800.0
2006-05-19 12:40:00,21.53,21.53,21.49,21.53,91000.0,16.2309,16.2309,16.2007,16.2309,91000.0
2006-05-19 12:45:00,21.55,21.55,21.51,21.54,74800.0,16.246,16.246,16.2158,16.2384,74800.0
2006-05-19 12:50:00,21.54,21.68,21.54,21.66,176000.0,16.2384,16.344,16.2384,16.3289,176000.0
2006-05-19 12:55:00,21.65,21.67,21.61,21.63,88600.0,16.3214,16.3364,16.2912,16.3063,88600.0
2006-05-19 13:00:00,21.63,21.66,21.63,21.65,108600.0,16.3063,16.3289,16.3063,16.3214,108600.0
2006-05-19 13:05:00,21.65,21.72,21.64,21.72,159200.0,16.3214,16.3741,16.3138,16.3741,159200.0
2006-05-19 13:10:00,21.72,21.75,21.72,21.75,133000.0,16.3741,16.3967,16.3741,16.3967,133000.0
2006-05-19 13:15:00,21.75,21.75,21.72,21.72,152400.0,16.3967,16.3967,16.3741,16.3741,152400.0
2006-05-19 13:20:00,21.73,21.75,21.72,21.73,66200.0,16.3817,16.3967,16.3741,16.3817,66200.0
2006-05-19 13:25:00,21.73,21.75,21.72,21.75,36400.0,16.3817,16.3967,16.3741,16.3967,36400.0
2006-05-19 13:30:00,21.75,21.84,21.74,21.84,132600.0,16.3967,16.4646,16.3892,16.4646,132600.0
2006-05-19 13:35:00,21.84,21.84,21.8,21.8,14000.0,16.4646,16.4646,16.4344,16.4344,14000.0
2006-05-19 13:40:00,21.81,21.81,21.79,21.8,32800.0,16.442,16.442,16.4269,16.4344,32800.0
2006-05-19 13:45:00,21.8,21.8,21.79,21.79,43000.0,16.4344,16.4344,16.4269,16.4269,43000.0
2006-05-19 13:50:00,21.79,21.81,21.79,21.8,95800.0,16.4269,16.442,16.4269,16.4344,95800.0
2006-05-19 13:55:00,21.8,21.8,21.8,21.8,5200.0,16.4344,16.4344,16.4344,16.4344,5200.0
2006-05-19 14:00:00,21.8,21.8,21.79,21.79,17400.0,16.4344,16.4344,16.4269,16.4269,17400.0
2006-05-19 14:05:00,21.79,21.79,21.72,21.74,29000.0,16.4269,16.4269,16.3741,16.3892,29000.0
2006-05-19 14:10:00,21.74,21.74,21.73,21.74,4000.0,16.3892,16.3892,16.3817,16.3892,4000.0
2006-05-19 14:15:00,21.73,21.73,21.66,21.66,19400.0,16.3817,16.3817,16.3289,16.3289,19400.0
2006-05-19 14:20:00,21.66,21.68,21.65,21.65,7200.0,16.3289,16.344,16.3214,16.3214,7200.0
2006-05-19 14:25:00,21.64,21.65,21.6,21.61,27600.0,16.3138,16.3214,16.2837,16.2912,27600.0
2006-05-19 14:30:00,21.61,21.61,21.59,21.6,37000.0,16.2912,16.2912,16.2761,16.2837,37000.0
2006-05-19 14:35:00,21.61,21.63,21.6,21.63,30000.0,16.2912,16.3063,16.2837,16.3063,30000.0
2006-05-19 14:40:00,21.63,21.66,21.63,21.65,22200.0,16.3063,16.3289,16.3063,16.3214,22200.0
2006-05-19 14:45:00,21.65,21.66,21.64,21.64,12800.0,16.3214,16.3289,16.3138,16.3138,12800.0
2006-05-19 14:50:00,21.63,21.64,21.61,21.61,57200.0,16.3063,16.3138,16.2912,16.2912,57200.0
2006-05-19 14:55:00,21.61,21.61,21.59,21.61,43200.0,16.2912,16.2912,16.2761,16.2912,43200.0
2006-05-19 15:00:00,21.61,21.63,21.61,21.61,85800.0,16.2912,16.3063,16.2912,16.2912,85800.0
2006-05-19 15:05:00,21.61,21.63,21.61,21.61,53800.0,16.2912,16.3063,16.2912,16.2912,53800.0
2006-05-19 15:10:00,21.61,21.61,21.59,21.59,36000.0,16.2912,16.2912,16.2761,16.2761,36000.0
2006-05-19 15:15:00,21.59,21.6,21.58,21.59,282200.0,16.2761,16.2837,16.2686,16.2761,282200.0
2006-05-19 15:20:00,21.59,21.59,21.57,21.58,35600.0,16.2761,16.2761,16.261,16.2686,35600.0
2006-05-19 15:25:00,21.58,21.59,21.58,21.59,69200.0,16.2686,16.2761,16.2686,16.2761,69200.0
2006-05-19 15:30:00,21.59,21.59,21.58,21.58,40400.0,16.2761,16.2761,16.2686,16.2686,40400.0
2006-05-19 15:35:00,21.58,21.61,21.58,21.61,30200.0,16.2686,16.2912,16.2686,16.2912,30200.0
2006-05-19 15:40:00,21.61,21.61,21.6,21.6,166200.0,16.2912,16.2912,16.2837,16.2837,166200.0
2006-05-19 15:45:00,21.6,21.62,21.59,21.62,103200.0,16.2837,16.2987,16.2761,16.2987,103200.0
2006-05-19 15:50:00,21.63,21.66,21.62,21.63,294600.0,16.3063,16.3289,16.2987,16.3063,294600.0
2006-05-19 15:55:00,21.63,21.67,21.61,21.65,1341000.0,16.3063,16.3364,16.2912,16.3214,1341000.0
2006-05-22 09:30:00,21.53,21.59,21.53,21.53,20800.0,16.2309,16.2761,16.2309,16.2309,20800.0
2006-05-22 09:35:00,21.5,21.55,21.5,21.5,162000.0,16.2083,16.246,16.2083,16.2083,162000.0
2006-05-22 09:40:00,21.5,21.53,21.45,21.45,299800.0,16.2083,16.2309,16.1706,16.1706,299800.0
2006-05-22 09:45:00,21.45,21.46,21.27,21.35,137800.0,16.1706,16.1781,16.0349,16.0952,137800.0
2006-05-22 09:50:00,21.35,21.43,21.35,21.41,21200.0,16.0952,16.1555,16.0952,16.1404,21200.0
2006-05-22 09:55:00,21.42,21.43,21.38,21.42,11200.0,16.148,16.1555,16.1178,16.148,11200.0
2006-05-22 10:00:00,21.41,21.41,21.39,21.41,37200.0,16.1404,16.1404,16.1253,16.1404,37200.0
2006-05-22 10:05:00,21.41,21.41,21.4,21.41,17600.0,16.1404,16.1404,16.1329,16.1404,17600.0
2006-05-22 10:10:00,21.41,21.41,21.4,21.4,60200.0,16.1404,16.1404,16.1329,16.1329,60200.0
2006-05-22 10:15:00,21.4,21.41,21.39,21.4,114800.0,16.1329,16.1404,16.1253,16.1329,114800.0
2006-05-22 10:20:00,21.4,21.41,21.4,21.41,25800.0,16.1329,16.1404,16.1329,16.1404,25800.0
2006-05-22 10:25:00,21.4,21.41,21.4,21.4,6200.0,16.1329,16.1404,16.1329,16.1329,6200.0
2006-05-22 10:30:00,21.4,21.44,21.4,21.44,38400.0,16.1329,16.163,16.1329,16.163,38400.0
2006-05-22 10:35:00,21.43,21.43,21.4,21.41,188400.0,16.1555,16.1555,16.1329,16.1404,188400.0
2006-05-22 10:40:00,21.41,21.41,21.41,21.41,32200.0,16.1404,16.1404,16.1404,16.1404,32200.0
2006-05-22 10:45:00,21.41,21.41,21.41,21.41,36400.0,16.1404,16.1404,16.1404,16.1404,36400.0
2006-05-22 10:50:00,21.41,21.49,21.41,21.49,18800.0,16.1404,16.2007,16.1404,16.2007,18800.0
2006-05-22 10:55:00,21.49,21.53,21.49,21.52,10400.0,16.2007,16.2309,16.2007,16.2233,10400.0
2006-05-22 11:00:00,21.52,21.55,21.52,21.53,9800.0,16.2233,16.246,16.2233,16.2309,9800.0
2006-05-22 11:05:00,21.54,21.62,21.54,21.6,22000.0,16.2384,16.2987,16.2384,16.2837,22000.0
2006-05-22 11:10:00,21.59,21.59,21.48,21.48,48200.0,16.2761,16.2761,16.1932,16.1932,48200.0
2006-05-22 11:15:00,21.5,21.52,21.48,21.52,68600.0,16.2083,16.2233,16.1932,16.2233,68600.0
2006-05-22 11:20:00,21.52,21.52,21.49,21.49,23600.0,16.2233,16.2233,16.2007,16.2007,23600.0
2006-05-22 11:25:00,21.48,21.48,21.46,21.48,30200.0,16.1932,16.1932,16.1781,16.1932,30200.0
2006-05-22 11:30:00,21.48,21.48,21.47,21.47,11400.0,16.1932,16.1932,16.1857,16.1857,11400.0
2006-05-22 11:35:00,21.47,21.47,21.41,21.41,19000.0,16.1857,16.1857,16.1404,16.1404,19000.0
2006-05-22 11:40:00,21.41,21.41,21.4,21.41,25400.0,16.1404,16.1404,16.1329,16.1404,25400.0
2006-05-22 11:45:00,21.39,21.4,21.36,21.38,34000.0,16.1253,16.1329,16.1027,16.1178,34000.0
2006-05-22 11:50:00,21.37,21.37,21.36,21.36,20200.0,16.1103,16.1103,16.1027,16.1027,20200.0
2006-05-22 11:55:00,21.36,21.41,21.36,21.41,43200.0,16.1027,16.1404,16.1027,16.1404,43200.0
2006-05-22 12:00:00,21.43,21.46,21.41,21.46,19400.0,16.1555,16.1781,16.1404,16.1781,19400.0
2006-05-22 12:05:00,21.47,21.55,21.47,21.55,13800.0,16.1857,16.246,16.1857,16.246,13800.0
2006-05-22 12:10:00,21.55,21.56,21.5,21.5,27600.0,16.246,16.2535,16.2083,16.2083,27600.0
2006-05-22 12:15:00,21.5,21.5,21.46,21.46,5200.0,16.2083,16.2083,16.1781,16.1781,5200.0
2006-05-22 12:20:00,21.46,21.46,21.43,21.43,11400.0,16.1781,16.1781,16.1555,16.1555,11400.0
2006-05-22 12:25:00,21.41,21.42,21.39,21.4,7000.0,16.1404,16.148,16.1253,16.1329,7000.0
2006-05-22 12:30:00,21.4,21.44,21.39,21.43,11400.0,16.1329,16.163,16.1253,16.1555,11400.0
2006-05-22 12:35:00,21.43,21.43,21.41,21.42,3800.0,16.1555,16.1555,16.1404,16.148,3800.0
2006-05-22 12:40:00,21.42,21.51,21.42,21.5,32000.0,16.148,16.2158,16.148,16.2083,32000.0
2006-05-22 12:45:00,21.52,21.54,21.49,21.49,12600.0,16.2233,16.2384,16.2007,16.2007,12600.0
2006-05-22 12:50:00,21.49,21.51,21.49,21.5,8800.0,16.2007,16.2158,16.2007,16.2083,8800.0
2006-05-22 12:55:00,21.5,21.51,21.47,21.48,19800.0,16.2083,16.2158,16.1857,16.1932,19800.0
2006-05-22 13:00:00,21.48,21.49,21.47,21.47,31400.0,16.1932,16.2007,16.1857,16.1857,31400.0
2006-05-22 13:05:00,21.46,21.48,21.42,21.45,41800.0,16.1781,16.1932,16.148,16.1706,41800.0
2006-05-22 13:10:00,21.45,21.5,21.44,21.48,80000.0,16.1706,16.2083,16.163,16.1932,80000.0
2006-05-22 13:15:00,21.48,21.48,21.47,21.47,5400.0,16.1932,16.1932,16.1857,16.1857,5400.0
2006-05-22 13:20:00,21.47,21.49,21.47,21.49,3000.0,16.1857,16.2007,16.1857,16.2007,3000.0
2006-05-22 13:25:00,21.49,21.5,21.49,21.49,9000.0,16.2007,16.2083,16.2007,16.2007,9000.0
2006-05-22 13:30:00,21.49,21.49,21.45,21.46,37200.0,16.2007,16.2007,16.1706,16.1781,37200.0
2006-05-22 13:35:00,21.45,21.45,21.44,21.45,15800.0,16.1706,16.1706,16.163,16.1706,15800.0
2006-05-22 13:40:00,21.45,21.45,21.42,21.42,9800.0,16.1706,16.1706,16.148,16.148,9800.0
2006-05-22 13:45:00,21.42,21.45,21.41,21.41,70400.0,16.148,16.1706,16.1404,16.1404,70400.0
2006-05-22 13:50:00,21.41,21.45,21.41,21.44,17400.0,16.1404,16.1706,16.1404,16.163,17400.0
2006-05-22 13:55:00,21.43,21.44,21.43,21.43,9400.0,16.1555,16.163,16.1555,16.1555,9400.0
2006-05-22 14:00:00,21.43,21.43,21.42,21.42,4600.0,16.1555,16.1555,16.148,16.148,4600.0
2006-05-22 14:05:00,21.41,21.41,21.39,21.4,11800.0,16.1404,16.1404,16.1253,16.1329,11800.0
2006-05-22 14:10:00,21.39,21.4,21.34,21.36,65400.0,16.1253,16.1329,16.0877,16.1027,65400.0
2006-05-22 14:15:00,21.36,21.39,21.35,21.39,17000.0,16.1027,16.1253,16.0952,16.1253,17000.0
2006-05-22 14:20:00,21.38,21.39,21.36,21.39,21800.0,16.1178,16.1253,16.1027,16.1253,21800.0
2006-05-22 14:25:00,21.39,21.47,21.39,21.47,18800.0,16.1253,16.1857,16.1253,16.1857,18800.0
2006-05-22 14:30:00,21.47,21.5,21.47,21.5,36600.0,16.1857,16.2083,16.1857,16.2083,36600.0
2006-05-22 14:35:00,21.5,21.53,21.5,21.52,62000.0,16.2083,16.2309,16.2083,16.2233,62000.0
2006-05-22 14:40:00,21.52,21.52,21.49,21.49,88600.0,16.2233,16.2233,16.2007,16.2007,88600.0
2006-05-22 14:45:00,21.5,21.53,21.5,21.52,87800.0,16.2083,16.2309,16.2083,16.2233,87800.0
2006-05-22 14:50:00,21.52,21.53,21.52,21.53,11200.0,16.2233,16.2309,16.2233,16.2309,11200.0
2006-05-22 14:55:00,21.53,21.53,21.5,21.51,17000.0,16.2309,16.2309,16.2083,16.2158,17000.0
2006-05-22 15:00:00,21.5,21.5,21.5,21.5,143400.0,16.2083,16.2083,16.2083,16.2083,143400.0
2006-05-22 15:05:00,21.5,21.5,21.5,21.5,97200.0,16.2083,16.2083,16.2083,16.2083,97200.0
2006-05-22 15:10:00,21.5,21.51,21.5,21.5,49000.0,16.2083,16.2158,16.2083,16.2083,49000.0
2006-05-22 15:15:00,21.5,21.52,21.5,21.5,62000.0,16.2083,16.2233,16.2083,16.2083,62000.0
2006-05-22 15:20:00,21.51,21.52,21.5,21.5,98800.0,16.2158,16.2233,16.2083,16.2083,98800.0
2006-05-22 15:25:00,21.51,21.55,21.5,21.55,60000.0,16.2158,16.246,16.2083,16.246,60000.0
2006-05-22 15:30:00,21.55,21.59,21.55,21.59,43200.0,16.246,16.2761,16.246,16.2761,43200.0
2006-05-22 15:35:00,21.59,21.62,21.59,21.62,37000.0,16.2761,16.2987,16.2761,16.2987,37000.0
2006-05-22 15:40:00,21.62,21.62,21.6,21.6,35000.0,16.2987,16.2987,16.2837,16.2837,35000.0
2006-05-22 15:45:00,21.6,21.61,21.58,21.59,72000.0,16.2837,16.2912,16.2686,16.2761,72000.0
2006-05-22 15:50:00,21.59,21.59,21.53,21.55,28800.0,16.2761,16.2761,16.2309,16.246,28800.0
2006-05-22 15:55:00,21.54,21.55,21.53,21.53,43000.0,16.2384,16.246,16.2309,16.2309,43000.0
2006-05-23 09:30:00,21.72,21.78,21.72,21.78,21800.0,16.3741,16.4194,16.3741,16.4194,21800.0
2006-05-23 09:35:00,21.8,21.85,21.75,21.78,15000.0,16.4344,16.4721,16.3967,16.4194,15000.0
2006-05-23 09:40:00,21.78,21.78,21.7,21.7,38600.0,16.4194,16.4194,16.359,16.359,38600.0
2006-05-23 09:45:00,21.67,21.7,21.65,21.67,178400.0,16.3364,16.359,16.3214,16.3364,178400.0
2006-05-23 09:50:00,21.66,21.77,21.66,21.75,56200.0,16.3289,16.4118,16.3289,16.3967,56200.0
2006-05-23 09:55:00,21.76,21.78,21.75,21.75,64200.0,16.4043,16.4194,16.3967,16.3967,64200.0
2006-05-23 10:00:00,21.75,21.76,21.74,21.75,123000.0,16.3967,16.4043,16.3892,16.3967,123000.0
2006-05-23 10:05:00,21.75,21.86,21.75,21.82,143800.0,16.3967,16.4797,16.3967,16.4495,143800.0
2006-05-23 10:10:00,21.82,21.88,21.79,21.83,57000.0,16.4495,16.4947,16.4269,16.457,57000.0
2006-05-23 10:15:00,21.83,21.95,21.83,21.93,50600.0,16.457,16.5475,16.457,16.5324,50600.0
2006-05-23 10:20:00,21.93,22.01,21.93,21.99,260800.0,16.5324,16.5927,16.5324,16.5777,260800.0
2006-05-23 10:25:00,21.99,22.01,21.96,21.96,27200.0,16.5777,16.5927,16.5551,16.5551,27200.0
2006-05-23 10:30:00,21.96,21.97,21.95,21.97,32800.0,16.5551,16.5626,16.5475,16.5626,32800.0
2006-05-23 10:35:00,21.95,21.97,21.95,21.96,34600.0,16.5475,16.5626,16.5475,16.5551,34600.0
2006-05-23 10:40:00,21.95,21.96,21.93,21.95,24200.0,16.5475,16.5551,16.5324,16.5475,24200.0
2006-05-23 10:45:00,21.95,21.95,21.93,21.93,44400.0,16.5475,16.5475,16.5324,16.5324,44400.0
2006-05-23 10:50:00,21.93,21.93,21.93,21.93,16600.0,16.5324,16.5324,16.5324,16.5324,16600.0
2006-05-23 10:55:00,21.92,21.93,21.92,21.92,22000.0,16.5249,16.5324,16.5249,16.5249,22000.0
2006-05-23 11:00:00,21.93,21.95,21.92,21.95,158200.0,16.5324,16.5475,16.5249,16.5475,158200.0
2006-05-23 11:05:00,21.95,21.98,21.95,21.95,54200.0,16.5475,16.5701,16.5475,16.5475,54200.0
2006-05-23 11:10:00,21.96,22.01,21.95,21.99,47000.0,16.5551,16.5927,16.5475,16.5777,47000.0
2006-05-23 11:15:00,21.99,21.99,21.98,21.99,213600.0,16.5777,16.5777,16.5701,16.5777,213600.0
2006-05-23 11:20:00,21.99,22.0,21.98,21.99,143400.0,16.5777,16.5852,16.5701,16.5777,143400.0
2006-05-23 11:25:00,21.98,22.0,21.97,22.0,377200.0,16.5701,16.5852,16.5626,16.5852,377200.0
2006-05-23 11:30:00,22.0,22.0,21.99,22.0,95000.0,16.5852,16.5852,16.5777,16.5852,95000.0
2006-05-23 11:35:00,22.0,22.0,21.97,21.97,103200.0,16.5852,16.5852,16.5626,16.5626,103200.0
2006-05-23 11:40:00,21.97,21.99,21.97,21.98,45400.0,16.5626,16.5777,16.5626,16.5701,45400.0
2006-05-23 11:45:00,21.99,22.0,21.99,22.0,96600.0,16.5777,16.5852,16.5777,16.5852,96600.0
2006-05-23 11:50:00,22.0,22.03,21.99,21.99,82200.0,16.5852,16.6078,16.5777,16.5777,82200.0
2006-05-23 11:55:00,22.0,22.0,21.98,22.0,112400.0,16.5852,16.5852,16.5701,16.5852,112400.0
2006-05-23 12:00:00,22.0,22.0,21.99,21.99,11600.0,16.5852,16.5852,16.5777,16.5777,11600.0
2006-05-23 12:05:00,21.99,22.0,21.99,22.0,28400.0,16.5777,16.5852,16.5777,16.5852,28400.0
2006-05-23 12:10:00,22.0,22.0,21.99,22.0,8600.0,16.5852,16.5852,16.5777,16.5852,8600.0
2006-05-23 12:15:00,22.0,22.0,21.99,22.0,11600.0,16.5852,16.5852,16.5777,16.5852,11600.0
2006-05-23 12:20:00,22.0,22.0,21.99,22.0,19800.0,16.5852,16.5852,16.5777,16.5852,19800.0
2006-05-23 12:25:00,22.0,22.0,22.0,22.0,7000.0,16.5852,16.5852,16.5852,16.5852,7000.0
2006-05-23 12:30:00,22.0,22.0,21.99,22.0,13000.0,16.5852,16.5852,16.5777,16.5852,13000.0
2006-05-23 12:35:00,22.0,22.0,21.81,22.0,122600.0,16.5852,16.5852,16.442,16.5852,122600.0
2006-05-23 12:40:00,22.0,22.0,22.0,22.0,17000.0,16.5852,16.5852,16.5852,16.5852,17000.0
2006-05-23 12:45:00,22.0,22.03,22.0,22.03,27400.0,16.5852,16.6078,16.5852,16.6078,27400.0
2006-05-23 12:50:00,22.03,22.04,22.03,22.04,17200.0,16.6078,16.6154,16.6078,16.6154,17200.0
2006-05-23 12:55:00,22.05,22.06,22.0,22.05,269400.0,16.6229,16.6304,16.5852,16.6229,269400.0
2006-05-23 13:00:00,22.04,22.06,22.03,22.04,63800.0,16.6154,16.6304,16.6078,16.6154,63800.0
2006-05-23 13:05:00,22.04,22.04,22.04,22.04,12000.0,16.6154,16.6154,16.6154,16.6154,12000.0
2006-05-23 13:10:00,22.04,22.04,22.03,22.03,8200.0,16.6154,16.6154,16.6078,16.6078,8200.0
2006-05-23 13:15:00,22.03,22.04,22.03,22.04,27600.0,16.6078,16.6154,16.6078,16.6154,27600.0
2006-05-23 13:20:00,22.04,22.04,22.03,22.04,9200.0,16.6154,16.6154,16.6078,16.6154,9200.0
2006-05-23 13:25:00,22.03,22.04,22.03,22.04,24000.0,16.6078,16.6154,16.6078,16.6154,24000.0
2006-05-23 13:30:00,22.03,22.04,22.03,22.03,9800.0,16.6078,16.6154,16.6078,16.6078,9800.0
2006-05-23 13:35:00,22.03,22.05,22.02,22.05,44000.0,16.6078,16.6229,16.6003,16.6229,44000.0
2006-05-23 13:40:00,22.06,22.06,22.05,22.06,19600.0,16.6304,16.6304,16.6229,16.6304,19600.0
2006-05-23 13:45:00,22.06,22.06,22.02,22.02,18800.0,16.6304,16.6304,16.6003,16.6003,18800.0
2006-05-23 13:50:00,22.03,22.03,22.01,22.01,7200.0,16.6078,16.6078,16.5927,16.5927,7200.0
2006-05-23 13:55:00,22.02,22.02,22.01,22.01,10000.0,16.6003,16.6003,16.5927,16.5927,10000.0
2006-05-23 14:00:00,22.02,22.02,21.99,22.0,11200.0,16.6003,16.6003,16.5777,16.5852,11200.0
2006-05-23 14:05:00,22.0,22.0,21.99,21.99,16400.0,16.5852,16.5852,16.5777,16.5777,16400.0
2006-05-23 14:10:00,21.99,22.0,21.97,21.99,19000.0,16.5777,16.5852,16.5626,16.5777,19000.0
2006-05-23 14:15:00,21.99,22.0,21.99,22.0,44200.0,16.5777,16.5852,16.5777,16.5852,44200.0
2006-05-23 14:20:00,22.0,22.02,22.0,22.01,38200.0,16.5852,16.6003,16.5852,16.5927,38200.0
2006-05-23 14:25:00,22.01,22.02,22.0,22.02,25800.0,16.5927,16.6003,16.5852,16.6003,25800.0
2006-05-23 14:30:00,22.01,22.01,22.0,22.0,17200.0,16.5927,16.5927,16.5852,16.5852,17200.0
2006-05-23 14:35:00,22.0,22.02,22.0,22.01,35200.0,16.5852,16.6003,16.5852,16.5927,35200.0
2006-05-23 14:40:00,22.01,22.02,22.0,22.01,28400.0,16.5927,16.6003,16.5852,16.5927,28400.0
2006-05-23 14:45:00,22.0,22.02,22.0,22.01,29000.0,16.5852,16.6003,16.5852,16.5927,29000.0
2006-05-23 14:50:00,22.01,22.02,21.98,21.99,44600.0,16.5927,16.6003,16.5701,16.5777,44600.0
2006-05-23 14:55:00,21.99,21.99,21.96,21.98,31200.0,16.5777,16.5777,16.5551,16.5701,31200.0
2006-05-23 15:00:00,21.98,21.99,21.97,21.97,46000.0,16.5701,16.5777,16.5626,16.5626,46000.0
2006-05-23 15:05:00,21.98,21.98,21.96,21.96,19200.0,16.5701,16.5701,16.5551,16.5551,19200.0
2006-05-23 15:10:00,21.96,21.98,21.95,21.98,28400.0,16.5551,16.5701,16.5475,16.5701,28400.0
2006-05-23 15:15:00,21.98,21.98,21.98,21.98,19600.0,16.5701,16.5701,16.5701,16.5701,19600.0
2006-05-23 15:20:00,21.98,21.98,21.93,21.95,22000.0,16.5701,16.5701,16.5324,16.5475,22000.0
2006-05-23 15:25:00,21.95,21.95,21.92,21.92,49400.0,16.5475,16.5475,16.5249,16.5249,49400.0
2006-05-23 15:30:00,21.91,21.94,21.91,21.93,230200.0,16.5174,16.54,16.5174,16.5324,230200.0
2006-05-23 15:35:00,21.93,21.93,21.88,21.9,22400.0,16.5324,16.5324,16.4947,16.5098,22400.0
2006-05-23 15:40:00,21.9,21.9,21.85,21.85,57600.0,16.5098,16.5098,16.4721,16.4721,57600.0
2006-05-23 15:45:00,21.84,21.85,21.78,21.8,95800.0,16.4646,16.4721,16.4194,16.4344,95800.0
2006-05-23 15:50:00,21.8,21.8,21.75,21.76,99000.0,16.4344,16.4344,16.3967,16.4043,99000.0
2006-05-23 15:55:00,21.76,21.78,21.74,21.75,91800.0,16.4043,16.4194,16.3892,16.3967,91800.0
2006-05-24 09:30:00,21.5,21.58,21.5,21.58,44800.0,16.2083,16.2686,16.2083,16.2686,44800.0
2006-05-24 09:35:00,21.55,21.59,21.46,21.5,55000.0,16.246,16.2761,16.1781,16.2083,55000.0
2006-05-24 09:40:00,21.5,21.59,21.47,21.57,37000.0,16.2083,16.2761,16.1857,16.261,37000.0
2006-05-24 09:45:00,21.57,21.59,21.5,21.57,135400.0,16.261,16.2761,16.2083,16.261,135400.0
2006-05-24 09:50:00,21.57,21.67,21.56,21.66,34800.0,16.261,16.3364,16.2535,16.3289,34800.0
2006-05-24 09:55:00,21.67,21.67,21.61,21.62,19200.0,16.3364,16.3364,16.2912,16.2987,19200.0
2006-05-24 10:00:00,21.61,21.71,21.6,21.68,16800.0,16.2912,16.3666,16.2837,16.344,16800.0
2006-05-24 10:05:00,21.68,21.71,21.67,21.67,19400.0,16.344,16.3666,16.3364,16.3364,19400.0
2006-05-24 10:10:00,21.66,21.68,21.66,21.68,7000.0,16.3289,16.344,16.3289,16.344,7000.0
2006-05-24 10:15:00,21.68,21.68,21.67,21.67,16600.0,16.344,16.344,16.3364,16.3364,16600.0
2006-05-24 10:20:00,21.68,21.68,21.66,21.67,18800.0,16.344,16.344,16.3289,16.3364,18800.0
2006-05-24 10:25:00,21.67,21.72,21.67,21.72,11600.0,16.3364,16.3741,16.3364,16.3741,11600.0
2006-05-24 10:30:00,21.73,21.73,21.66,21.66,6800.0,16.3817,16.3817,16.3289,16.3289,6800.0
2006-05-24 10:35:00,21.65,21.68,21.65,21.67,219600.0,16.3214,16.344,16.3214,16.3364,219600.0
2006-05-24 10:40:00,21.68,21.72,21.68,21.71,15000.0,16.344,16.3741,16.344,16.3666,15000.0
2006-05-24 10:45:00,21.72,21.72,21.71,21.71,14000.0,16.3741,16.3741,16.3666,16.3666,14000.0
2006-05-24 10:50:00,21.71,21.72,21.71,21.72,31600.0,16.3666,16.3741,16.3666,16.3741,31600.0
2006-05-24 10:55:00,21.72,21.78,21.72,21.72,10800.0,16.3741,16.4194,16.3741,16.3741,10800.0
2006-05-24 11:00:00,21.71,21.71,21.7,21.71,26200.0,16.3666,16.3666,16.359,16.3666,26200.0
2006-05-24 11:05:00,21.7,21.71,21.7,21.71,32400.0,16.359,16.3666,16.359,16.3666,32400.0
2006-05-24 11:10:00,21.7,21.71,21.7,21.7,10000.0,16.359,16.3666,16.359,16.359,10000.0
2006-05-24 11:15:00,21.69,21.72,21.67,21.7,33800.0,16.3515,16.3741,16.3364,16.359,33800.0
2006-05-24 11:20:00,21.7,21.71,21.7,21.71,28400.0,16.359,16.3666,16.359,16.3666,28400.0
2006-05-24 11:25:00,21.71,21.71,21.7,21.7,15000.0,16.3666,16.3666,16.359,16.359,15000.0
2006-05-24 11:30:00,21.7,21.71,21.7,21.7,26600.0,16.359,16.3666,16.359,16.359,26600.0
2006-05-24 11:35:00,21.71,21.71,21.7,21.7,15800.0,16.3666,16.3666,16.359,16.359,15800.0
2006-05-24 11:40:00,21.7,21.71,21.59,21.6,89600.0,16.359,16.3666,16.2761,16.2837,89600.0
2006-05-24 11:45:00,21.6,21.66,21.6,21.66,43400.0,16.2837,16.3289,16.2837,16.3289,43400.0
2006-05-24 11:50:00,21.66,21.66,21.66,21.66,7800.0,16.3289,16.3289,16.3289,16.3289,7800.0
2006-05-24 11:55:00,21.66,21.66,21.64,21.64,33000.0,16.3289,16.3289,16.3138,16.3138,33000.0
2006-05-24 12:00:00,21.64,21.64,21.63,21.64,21000.0,16.3138,16.3138,16.3063,16.3138,21000.0
2006-05-24 12:05:00,21.64,21.64,21.64,21.64,10800.0,16.3138,16.3138,16.3138,16.3138,10800.0
2006-05-24 12:10:00,21.65,21.66,21.65,21.66,17000.0,16.3214,16.3289,16.3214,16.3289,17000.0
2006-05-24 12:15:00,21.66,21.67,21.64,21.64,12800.0,16.3289,16.3364,16.3138,16.3138,12800.0
2006-05-24 12:20:00,21.65,21.65,21.63,21.64,16800.0,16.3214,16.3214,16.3063,16.3138,16800.0
2006-05-24 12:25:00,21.64,21.64,21.63,21.63,37600.0,16.3138,16.3138,16.3063,16.3063,37600.0
2006-05-24 12:30:00,21.63,21.63,21.63,21.63,8800.0,16.3063,16.3063,16.3063,16.3063,8800.0
2006-05-24 12:35:00,21.63,21.66,21.63,21.63,57600.0,16.3063,16.3289,16.3063,16.3063,57600.0
2006-05-24 12:40:00,21.63,21.63,21.58,21.58,16400.0,16.3063,16.3063,16.2686,16.2686,16400.0
2006-05-24 12:45:00,21.57,21.57,21.55,21.56,24600.0,16.261,16.261,16.246,16.2535,24600.0
2006-05-24 12:50:00,21.55,21.55,21.55,21.55,1200.0,16.246,16.246,16.246,16.246,1200.0
2006-05-24 12:55:00,21.55,21.55,21.53,21.53,29400.0,16.246,16.246,16.2309,16.2309,29400.0
2006-05-24 13:00:00,21.53,21.54,21.53,21.53,36600.0,16.2309,16.2384,16.2309,16.2309,36600.0
2006-05-24 13:05:00,21.52,21.53,21.5,21.5,74000.0,16.2233,16.2309,16.2083,16.2083,74000.0
2006-05-24 13:10:00,21.5,21.58,21.5,21.55,58000.0,16.2083,16.2686,16.2083,16.246,58000.0
2006-05-24 13:15:00,21.56,21.56,21.44,21.46,225000.0,16.2535,16.2535,16.163,16.1781,225000.0
2006-05-24 13:20:00,21.46,21.58,21.46,21.48,108000.0,16.1781,16.2686,16.1781,16.1932,108000.0
2006-05-24 13:25:00,21.49,21.52,21.47,21.47,58000.0,16.2007,16.2233,16.1857,16.1857,58000.0
2006-05-24 13:30:00,21.45,21.45,21.42,21.42,16800.0,16.1706,16.1706,16.148,16.148,16800.0
2006-05-24 13:35:00,21.42,21.45,21.42,21.44,48000.0,16.148,16.1706,16.148,16.163,48000.0
2006-05-24 13:40:00,21.45,21.45,21.43,21.43,18200.0,16.1706,16.1706,16.1555,16.1555,18200.0
2006-05-24 13:45:00,21.43,21.47,21.42,21.47,25600.0,16.1555,16.1857,16.148,16.1857,25600.0
2006-05-24 13:50:00,21.47,21.48,21.46,21.48,30600.0,16.1857,16.1932,16.1781,16.1932,30600.0
2006-05-24 13:55:00,21.46,21.51,21.46,21.5,55600.0,16.1781,16.2158,16.1781,16.2083,55600.0
2006-05-24 14:00:00,21.5,21.53,21.5,21.52,51600.0,16.2083,16.2309,16.2083,16.2233,51600.0
2006-05-24 14:05:00,21.53,21.57,21.53,21.54,37800.0,16.2309,16.261,16.2309,16.2384,37800.0
2006-05-24 14:10:00,21.55,21.58,21.53,21.58,32600.0,16.246,16.2686,16.2309,16.2686,32600.0
2006-05-24 14:15:00,21.58,21.61,21.55,21.55,4200.0,16.2686,16.2912,16.246,16.246,4200.0
2006-05-24 14:20:00,21.55,21.55,21.49,21.49,20400.0,16.246,16.246,16.2007,16.2007,20400.0
2006-05-24 14:25:00,21.5,21.51,21.5,21.5,88800.0,16.2083,16.2158,16.2083,16.2083,88800.0
2006-05-24 14:30:00,21.5,21.52,21.49,21.5,31400.0,16.2083,16.2233,16.2007,16.2083,31400.0
2006-05-24 14:35:00,21.5,21.54,21.49,21.54,54800.0,16.2083,16.2384,16.2007,16.2384,54800.0
2006-05-24 14:40:00,21.54,21.56,21.54,21.55,20800.0,16.2384,16.2535,16.2384,16.246,20800.0
2006-05-24 14:45:00,21.55,21.56,21.54,21.54,12000.0,16.246,16.2535,16.2384,16.2384,12000.0
2006-05-24 14:50:00,21.54,21.54,21.5,21.5,14800.0,16.2384,16.2384,16.2083,16.2083,14800.0
2006-05-24 14:55:00,21.5,21.5,21.47,21.48,13000.0,16.2083,16.2083,16.1857,16.1932,13000.0
2006-05-24 15:00:00,21.48,21.5,21.48,21.5,42400.0,16.1932,16.2083,16.1932,16.2083,42400.0
2006-05-24 15:05:00,21.5,21.54,21.5,21.51,41800.0,16.2083,16.2384,16.2083,16.2158,41800.0
2006-05-24 15:10:00,21.49,21.5,21.48,21.49,109400.0,16.2007,16.2083,16.1932,16.2007,109400.0
2006-05-24 15:15:00,21.5,21.51,21.49,21.5,18000.0,16.2083,16.2158,16.2007,16.2083,18000.0
2006-05-24 15:20:00,21.5,21.53,21.5,21.52,26600.0,16.2083,16.2309,16.2083,16.2233,26600.0
2006-05-24 15:25:00,21.52,21.53,21.5,21.5,36600.0,16.2233,16.2309,16.2083,16.2083,36600.0
2006-05-24 15:30:00,21.5,21.54,21.5,21.53,25400.0,16.2083,16.2384,16.2083,16.2309,25400.0
2006-05-24 15:35:00,21.53,21.53,21.5,21.52,33200.0,16.2309,16.2309,16.2083,16.2233,33200.0
2006-05-24 15:40:00,21.52,21.52,21.5,21.5,66400.0,16.2233,16.2233,16.2083,16.2083,66400.0
2006-05-24 15:45:00,21.5,21.5,21.5,21.5,43400.0,16.2083,16.2083,16.2083,16.2083,43400.0
2006-05-24 15:50:00,21.5,21.6,21.5,21.59,150200.0,16.2083,16.2837,16.2083,16.2761,150200.0
2006-05-24 15:55:00,21.59,21.6,21.58,21.59,22400.0,16.2761,16.2837,16.2686,16.2761,22400.0
2006-05-25 09:30:00,21.65,21.75,21.65,21.75,9600.0,16.3214,16.3967,16.3214,16.3967,9600.0
2006-05-25 09:35:00,21.77,21.78,21.73,21.74,7000.0,16.4118,16.4194,16.3817,16.3892,7000.0
2006-05-25 09:40:00,21.75,21.85,21.75,21.83,9400.0,16.3967,16.4721,16.3967,16.457,9400.0
2006-05-25 09:45:00,21.83,21.84,21.8,21.82,25400.0,16.457,16.4646,16.4344,16.4495,25400.0
2006-05-25 09:50:00,21.83,21.84,21.82,21.83,27000.0,16.457,16.4646,16.4495,16.457,27000.0
2006-05-25 09:55:00,21.83,21.83,21.74,21.75,8200.0,16.457,16.457,16.3892,16.3967,8200.0
2006-05-25 10:00:00,21.75,21.76,21.74,21.74,38400.0,16.3967,16.4043,16.3892,16.3892,38400.0
2006-05-25 10:05:00,21.74,21.76,21.74,21.76,100400.0,16.3892,16.4043,16.3892,16.4043,100400.0
2006-05-25 10:10:00,21.77,21.77,21.74,21.74,10000.0,16.4118,16.4118,16.3892,16.3892,10000.0
2006-05-25 10:15:00,21.74,21.75,21.73,21.75,2800.0,16.3892,16.3967,16.3817,16.3967,2800.0
2006-05-25 10:20:00,21.75,21.75,21.74,21.74,6200.0,16.3967,16.3967,16.3892,16.3892,6200.0
2006-05-25 10:25:00,21.74,21.75,21.74,21.74,6800.0,16.3892,16.3967,16.3892,16.3892,6800.0
2006-05-25 10:30:00,21.75,21.75,21.74,21.74,41000.0,16.3967,16.3967,16.3892,16.3892,41000.0
2006-05-25 10:35:00,21.73,21.74,21.73,21.73,8800.0,16.3817,16.3892,16.3817,16.3817,8800.0
2006-05-25 10:40:00,21.73,21.73,21.71,21.71,11800.0,16.3817,16.3817,16.3666,16.3666,11800.0
2006-05-25 10:45:00,21.72,21.72,21.71,21.71,10600.0,16.3741,16.3741,16.3666,16.3666,10600.0
2006-05-25 10:50:00,21.71,21.71,21.7,21.7,85600.0,16.3666,16.3666,16.359,16.359,85600.0
2006-05-25 10:55:00,21.7,21.7,21.7,21.7,39800.0,16.359,16.359,16.359,16.359,39800.0
2006-05-25 11:00:00,21.7,21.7,21.67,21.67,166600.0,16.359,16.359,16.3364,16.3364,166600.0
2006-05-25 11:05:00,21.67,21.67,21.65,21.65,8400.0,16.3364,16.3364,16.3214,16.3214,8400.0
2006-05-25 11:10:00,21.65,21.65,21.65,21.65,55400.0,16.3214,16.3214,16.3214,16.3214,55400.0
2006-05-25 11:15:00,21.65,21.68,21.65,21.65,50000.0,16.3214,16.344,16.3214,16.3214,50000.0
2006-05-25 11:20:00,21.65,21.65,21.63,21.64,7200.0,16.3214,16.3214,16.3063,16.3138,7200.0
2006-05-25 11:25:00,21.64,21.65,21.64,21.65,19600.0,16.3138,16.3214,16.3138,16.3214,19600.0
2006-05-25 11:30:00,21.66,21.66,21.65,21.65,209400.0,16.3289,16.3289,16.3214,16.3214,209400.0
2006-05-25 11:35:00,21.66,21.66,21.64,21.65,20800.0,16.3289,16.3289,16.3138,16.3214,20800.0
2006-05-25 11:40:00,21.65,21.67,21.65,21.66,38000.0,16.3214,16.3364,16.3214,16.3289,38000.0
2006-05-25 11:45:00,21.66,21.71,21.65,21.71,97800.0,16.3289,16.3666,16.3214,16.3666,97800.0
2006-05-25 11:50:00,21.71,21.71,21.68,21.71,40400.0,16.3666,16.3666,16.344,16.3666,40400.0
2006-05-25 11:55:00,21.72,21.75,21.7,21.75,100000.0,16.3741,16.3967,16.359,16.3967,100000.0
2006-05-25 12:00:00,21.75,21.75,21.73,21.73,18800.0,16.3967,16.3967,16.3817,16.3817,18800.0
2006-05-25 12:05:00,21.73,21.73,21.72,21.73,155400.0,16.3817,16.3817,16.3741,16.3817,155400.0
2006-05-25 12:10:00,21.73,21.73,21.66,21.66,37600.0,16.3817,16.3817,16.3289,16.3289,37600.0
2006-05-25 12:15:00,21.67,21.68,21.66,21.66,31400.0,16.3364,16.344,16.3289,16.3289,31400.0
2006-05-25 12:20:00,21.67,21.67,21.66,21.67,9600.0,16.3364,16.3364,16.3289,16.3364,9600.0
2006-05-25 12:25:00,21.67,21.67,21.66,21.66,11400.0,16.3364,16.3364,16.3289,16.3289,11400.0
2006-05-25 12:30:00,21.66,21.66,21.63,21.63,7800.0,16.3289,16.3289,16.3063,16.3063,7800.0
2006-05-25 12:35:00,21.62,21.63,21.61,21.62,12400.0,16.2987,16.3063,16.2912,16.2987,12400.0
2006-05-25 12:40:00,21.64,21.66,21.63,21.63,7600.0,16.3138,16.3289,16.3063,16.3063,7600.0
2006-05-25 12:45:00,21.64,21.66,21.63,21.65,11000.0,16.3138,16.3289,16.3063,16.3214,11000.0
2006-05-25 12:50:00,21.65,21.68,21.65,21.68,15400.0,16.3214,16.344,16.3214,16.344,15400.0
2006-05-25 12:55:00,21.67,21.68,21.66,21.67,14400.0,16.3364,16.344,16.3289,16.3364,14400.0
2006-05-25 13:00:00,21.67,21.68,21.67,21.67,11400.0,16.3364,16.344,16.3364,16.3364,11400.0
2006-05-25 13:05:00,21.67,21.67,21.66,21.67,5200.0,16.3364,16.3364,16.3289,16.3364,5200.0
2006-05-25 13:10:00,21.67,21.68,21.67,21.68,18800.0,16.3364,16.344,16.3364,16.344,18800.0
2006-05-25 13:15:00,21.68,21.69,21.67,21.68,21000.0,16.344,16.3515,16.3364,16.344,21000.0
2006-05-25 13:20:00,21.68,21.68,21.66,21.68,21800.0,16.344,16.344,16.3289,16.344,21800.0
2006-05-25 13:25:00,21.66,21.68,21.66,21.68,10000.0,16.3289,16.344,16.3289,16.344,10000.0
2006-05-25 13:30:00,21.68,21.74,21.68,21.73,33600.0,16.344,16.3892,16.344,16.3817,33600.0
2006-05-25 13:35:00,21.75,21.75,21.73,21.75,23400.0,16.3967,16.3967,16.3817,16.3967,23400.0
2006-05-25 13:40:00,21.74,21.75,21.73,21.74,28200.0,16.3892,16.3967,16.3817,16.3892,28200.0
2006-05-25 13:45:00,21.74,21.74,21.72,21.72,9000.0,16.3892,16.3892,16.3741,16.3741,9000.0
2006-05-25 13:50:00,21.73,21.78,21.73,21.74,45400.0,16.3817,16.4194,16.3817,16.3892,45400.0
2006-05-25 13:55:00,21.75,21.76,21.74,21.75,43800.0,16.3967,16.4043,16.3892,16.3967,43800.0
2006-05-25 14:00:00,21.74,21.75,21.74,21.75,4400.0,16.3892,16.3967,16.3892,16.3967,4400.0
2006-05-25 14:05:00,21.74,21.75,21.74,21.74,49400.0,16.3892,16.3967,16.3892,16.3892,49400.0
2006-05-25 14:10:00,21.74,21.75,21.74,21.75,11800.0,16.3892,16.3967,16.3892,16.3967,11800.0
2006-05-25 14:15:00,21.75,21.75,21.75,21.75,16600.0,16.3967,16.3967,16.3967,16.3967,16600.0
2006-05-25 14:20:00,21.75,21.75,21.74,21.75,30200.0,16.3967,16.3967,16.3892,16.3967,30200.0
2006-05-25 14:25:00,21.75,21.8,21.75,21.8,21000.0,16.3967,16.4344,16.3967,16.4344,21000.0
2006-05-25 14:30:00,21.8,21.81,21.79,21.79,99200.0,16.4344,16.442,16.4269,16.4269,99200.0
2006-05-25 14:35:00,21.8,21.8,21.79,21.8,20600.0,16.4344,16.4344,16.4269,16.4344,20600.0
2006-05-25 14:40:00,21.8,21.8,21.79,21.8,17200.0,16.4344,16.4344,16.4269,16.4344,17200.0
2006-05-25 14:45:00,21.8,21.8,21.79,21.79,14600.0,16.4344,16.4344,16.4269,16.4269,14600.0
2006-05-25 14:50:00,21.79,21.8,21.79,21.8,9600.0,16.4269,16.4344,16.4269,16.4344,9600.0
2006-05-25 14:55:00,21.8,21.84,21.8,21.82,32600.0,16.4344,16.4646,16.4344,16.4495,32600.0
2006-05-25 15:00:00,21.82,21.82,21.82,21.82,33200.0,16.4495,16.4495,16.4495,16.4495,33200.0
2006-05-25 15:05:00,21.82,21.82,21.79,21.79,31200.0,16.4495,16.4495,16.4269,16.4269,31200.0
2006-05-25 15:10:00,21.79,21.79,21.75,21.76,17800.0,16.4269,16.4269,16.3967,16.4043,17800.0
2006-05-25 15:15:00,21.76,21.78,21.76,21.77,12200.0,16.4043,16.4194,16.4043,16.4118,12200.0
2006-05-25 15:20:00,21.78,21.78,21.75,21.75,17800.0,16.4194,16.4194,16.3967,16.3967,17800.0
2006-05-25 15:25:00,21.75,21.75,21.74,21.74,6000.0,16.3967,16.3967,16.3892,16.3892,6000.0
2006-05-25 15:30:00,21.74,21.75,21.74,21.75,36000.0,16.3892,16.3967,16.3892,16.3967,36000.0
2006-05-25 15:35:00,21.74,21.75,21.74,21.75,17600.0,16.3892,16.3967,16.3892,16.3967,17600.0
2006-05-25 15:40:00,21.75,21.75,21.75,21.75,42200.0,16.3967,16.3967,16.3967,16.3967,42200.0
2006-05-25 15:45:00,21.75,21.75,21.73,21.73,84000.0,16.3967,16.3967,16.3817,16.3817,84000.0
2006-05-25 15:50:00,21.73,21.73,21.68,21.7,40800.0,16.3817,16.3817,16.344,16.359,40800.0
2006-05-25 15:55:00,21.71,21.71,21.69,21.7,57800.0,16.3666,16.3666,16.3515,16.359,57800.0
2006-05-26 09:30:00,21.83,21.86,21.82,21.82,16800.0,16.457,16.4797,16.4495,16.4495,16800.0
2006-05-26 09:35:00,21.82,21.83,21.8,21.82,17800.0,16.4495,16.457,16.4344,16.4495,17800.0
2006-05-26 09:40:00,21.84,21.88,21.81,21.82,79200.0,16.4646,16.4947,16.442,16.4495,79200.0
2006-05-26 09:45:00,21.81,21.93,21.81,21.93,24800.0,16.442,16.5324,16.442,16.5324,24800.0
2006-05-26 09:50:00,21.93,21.93,21.86,21.86,28000.0,16.5324,16.5324,16.4797,16.4797,28000.0
2006-05-26 09:55:00,21.86,21.89,21.86,21.86,36800.0,16.4797,16.5023,16.4797,16.4797,36800.0
2006-05-26 10:00:00,21.86,21.88,21.85,21.86,21000.0,16.4797,16.4947,16.4721,16.4797,21000.0
2006-05-26 10:05:00,21.88,21.88,21.83,21.85,24200.0,16.4947,16.4947,16.457,16.4721,24200.0
2006-05-26 10:10:00,21.85,21.85,21.82,21.84,41600.0,16.4721,16.4721,16.4495,16.4646,41600.0
2006-05-26 10:15:00,21.83,21.83,21.82,21.83,41200.0,16.457,16.457,16.4495,16.457,41200.0
2006-05-26 10:20:00,21.82,21.83,21.8,21.8,274000.0,16.4495,16.457,16.4344,16.4344,274000.0
2006-05-26 10:25:00,21.8,21.82,21.8,21.82,29200.0,16.4344,16.4495,16.4344,16.4495,29200.0
2006-05-26 10:30:00,21.81,21.85,21.79,21.83,60600.0,16.442,16.4721,16.4269,16.457,60600.0
2006-05-26 10:35:00,21.82,21.82,21.79,21.8,11400.0,16.4495,16.4495,16.4269,16.4344,11400.0
2006-05-26 10:40:00,21.75,21.76,21.74,21.74,35400.0,16.3967,16.4043,16.3892,16.3892,35400.0
2006-05-26 10:45:00,21.74,21.74,21.74,21.74,27200.0,16.3892,16.3892,16.3892,16.3892,27200.0
2006-05-26 10:50:00,21.74,21.75,21.74,21.74,53800.0,16.3892,16.3967,16.3892,16.3892,53800.0
2006-05-26 10:55:00,21.74,21.75,21.73,21.73,22200.0,16.3892,16.3967,16.3817,16.3817,22200.0
2006-05-26 11:00:00,21.73,21.73,21.72,21.72,28400.0,16.3817,16.3817,16.3741,16.3741,28400.0
2006-05-26 11:05:00,21.73,21.75,21.72,21.75,39800.0,16.3817,16.3967,16.3741,16.3967,39800.0
2006-05-26 11:10:00,21.75,21.75,21.74,21.75,140000.0,16.3967,16.3967,16.3892,16.3967,140000.0
2006-05-26 11:15:00,21.73,21.73,21.71,21.71,8600.0,16.3817,16.3817,16.3666,16.3666,8600.0
2006-05-26 11:20:00,21.72,21.72,21.72,21.72,18400.0,16.3741,16.3741,16.3741,16.3741,18400.0
2006-05-26 11:25:00,21.72,21.72,21.72,21.72,11400.0,16.3741,16.3741,16.3741,16.3741,11400.0
2006-05-26 11:30:00,21.73,21.74,21.72,21.73,72200.0,16.3817,16.3892,16.3741,16.3817,72200.0
2006-05-26 11:35:00,21.73,21.74,21.71,21.73,41200.0,16.3817,16.3892,16.3666,16.3817,41200.0
2006-05-26 11:40:00,21.73,21.73,21.72,21.72,12000.0,16.3817,16.3817,16.3741,16.3741,12000.0
2006-05-26 11:45:00,21.73,21.73,21.72,21.72,23800.0,16.3817,16.3817,16.3741,16.3741,23800.0
2006-05-26 11:50:00,21.72,21.72,21.7,21.72,23600.0,16.3741,16.3741,16.359,16.3741,23600.0
2006-05-26 11:55:00,21.72,21.76,21.72,21.75,24200.0,16.3741,16.4043,16.3741,16.3967,24200.0
2006-05-26 12:00:00,21.75,21.77,21.75,21.75,39800.0,16.3967,16.4118,16.3967,16.3967,39800.0
2006-05-26 12:05:00,21.77,21.78,21.75,21.78,24400.0,16.4118,16.4194,16.3967,16.4194,24400.0
2006-05-26 12:10:00,21.78,21.8,21.74,21.74,34800.0,16.4194,16.4344,16.3892,16.3892,34800.0
2006-05-26 12:15:00,21.75,21.77,21.75,21.75,30600.0,16.3967,16.4118,16.3967,16.3967,30600.0
2006-05-26 12:20:00,21.76,21.78,21.75,21.75,39200.0,16.4043,16.4194,16.3967,16.3967,39200.0
2006-05-26 12:25:00,21.75,21.76,21.75,21.75,8800.0,16.3967,16.4043,16.3967,16.3967,8800.0
2006-05-26 12:30:00,21.75,21.75,21.74,21.75,9200.0,16.3967,16.3967,16.3892,16.3967,9200.0
2006-05-26 12:35:00,21.74,21.76,21.74,21.75,48000.0,16.3892,16.4043,16.3892,16.3967,48000.0
2006-05-26 12:40:00,21.75,21.77,21.75,21.75,78200.0,16.3967,16.4118,16.3967,16.3967,78200.0
2006-05-26 12:45:00,21.77,21.77,21.73,21.73,10800.0,16.4118,16.4118,16.3817,16.3817,10800.0
2006-05-26 12:50:00,21.74,21.74,21.71,21.73,13400.0,16.3892,16.3892,16.3666,16.3817,13400.0
2006-05-26 12:55:00,21.72,21.74,21.72,21.74,2400.0,16.3741,16.3892,16.3741,16.3892,2400.0
2006-05-26 13:00:00,21.73,21.75,21.72,21.75,29000.0,16.3817,16.3967,16.3741,16.3967,29000.0
2006-05-26 13:05:00,21.75,21.75,21.74,21.75,6800.0,16.3967,16.3967,16.3892,16.3967,6800.0
2006-05-26 13:10:00,21.75,21.77,21.75,21.77,37400.0,16.3967,16.4118,16.3967,16.4118,37400.0
2006-05-26 13:15:00,21.77,21.79,21.74,21.78,161200.0,16.4118,16.4269,16.3892,16.4194,161200.0
2006-05-26 13:20:00,21.78,21.8,21.77,21.8,43600.0,16.4194,16.4344,16.4118,16.4344,43600.0
2006-05-26 13:25:00,21.8,21.8,21.79,21.8,22800.0,16.4344,16.4344,16.4269,16.4344,22800.0
2006-05-26 13:30:00,21.8,21.8,21.8,21.8,18000.0,16.4344,16.4344,16.4344,16.4344,18000.0
2006-05-26 13:35:00,21.8,21.8,21.78,21.78,47600.0,16.4344,16.4344,16.4194,16.4194,47600.0
2006-05-26 13:40:00,21.79,21.8,21.77,21.78,57600.0,16.4269,16.4344,16.4118,16.4194,57600.0
2006-05-26 13:45:00,21.78,21.78,21.7,21.7,53000.0,16.4194,16.4194,16.359,16.359,53000.0
2006-05-26 13:50:00,21.7,21.72,21.7,21.72,81400.0,16.359,16.3741,16.359,16.3741,81400.0
2006-05-26 13:55:00,21.72,21.78,21.72,21.78,4200.0,16.3741,16.4194,16.3741,16.4194,4200.0
2006-05-26 14:00:00,21.76,21.79,21.76,21.77,66200.0,16.4043,16.4269,16.4043,16.4118,66200.0
2006-05-26 14:05:00,21.78,21.8,21.78,21.78,37000.0,16.4194,16.4344,16.4194,16.4194,37000.0
2006-05-26 14:10:00,21.78,21.8,21.77,21.8,31600.0,16.4194,16.4344,16.4118,16.4344,31600.0
2006-05-26 14:15:00,21.8,21.87,21.8,21.84,54800.0,16.4344,16.4872,16.4344,16.4646,54800.0
2006-05-26 14:20:00,21.84,21.89,21.84,21.85,53400.0,16.4646,16.5023,16.4646,16.4721,53400.0
2006-05-26 14:25:00,21.85,21.85,21.85,21.85,20800.0,16.4721,16.4721,16.4721,16.4721,20800.0
2006-05-26 14:30:00,21.85,21.86,21.84,21.85,63800.0,16.4721,16.4797,16.4646,16.4721,63800.0
2006-05-26 14:35:00,21.85,21.89,21.85,21.86,46400.0,16.4721,16.5023,16.4721,16.4797,46400.0
2006-05-26 14:40:00,21.86,21.86,21.83,21.83,42600.0,16.4797,16.4797,16.457,16.457,42600.0
2006-05-26 14:45:00,21.83,21.84,21.83,21.83,17200.0,16.457,16.4646,16.457,16.457,17200.0
2006-05-26 14:50:00,21.83,21.85,21.83,21.85,31200.0,16.457,16.4721,16.457,16.4721,31200.0
2006-05-26 14:55:00,21.86,21.86,21.82,21.82,21600.0,16.4797,16.4797,16.4495,16.4495,21600.0
2006-05-26 15:00:00,21.82,21.84,21.82,21.84,14200.0,16.4495,16.4646,16.4495,16.4646,14200.0
2006-05-26 15:05:00,21.84,21.87,21.82,21.82,45600.0,16.4646,16.4872,16.4495,16.4495,45600.0
2006-05-26 15:10:00,21.83,21.88,21.83,21.86,24800.0,16.457,16.4947,16.457,16.4797,24800.0
2006-05-26 15:15:00,21.88,21.88,21.81,21.83,36800.0,16.4947,16.4947,16.442,16.457,36800.0
2006-05-26 15:20:00,21.83,21.85,21.82,21.82,44600.0,16.457,16.4721,16.4495,16.4495,44600.0
2006-05-26 15:25:00,21.83,21.86,21.83,21.86,24600.0,16.457,16.4797,16.457,16.4797,24600.0
2006-05-26 15:30:00,21.84,21.85,21.81,21.82,25200.0,16.4646,16.4721,16.442,16.4495,25200.0
2006-05-26 15:35:00,21.82,21.84,21.82,21.83,41400.0,16.4495,16.4646,16.4495,16.457,41400.0
2006-05-26 15:40:00,21.83,21.83,21.8,21.81,33600.0,16.457,16.457,16.4344,16.442,33600.0
2006-05-26 15:45:00,21.81,21.82,21.8,21.81,146400.0,16.442,16.4495,16.4344,16.442,146400.0
2006-05-26 15:50:00,21.82,21.85,21.8,21.84,57000.0,16.4495,16.4721,16.4344,16.4646,57000.0
2006-05-26 15:55:00,21.84,21.86,21.83,21.83,96600.0,16.4646,16.4797,16.457,16.457,96600.0
2006-05-30 09:30:00,21.85,21.86,21.82,21.82,8000.0,16.4721,16.4797,16.4495,16.4495,8000.0
2006-05-30 09:35:00,21.9,21.91,21.87,21.91,3400.0,16.5098,16.5174,16.4872,16.5174,3400.0
2006-05-30 09:40:00,21.91,21.91,21.87,21.87,7600.0,16.5174,16.5174,16.4872,16.4872,7600.0
2006-05-30 09:45:00,21.88,21.93,21.88,21.93,15000.0,16.4947,16.5324,16.4947,16.5324,15000.0
2006-05-30 09:50:00,21.9,21.91,21.9,21.9,2600.0,16.5098,16.5174,16.5098,16.5098,2600.0
2006-05-30 09:55:00,21.86,21.87,21.81,21.84,19400.0,16.4797,16.4872,16.442,16.4646,19400.0
2006-05-30 10:00:00,21.83,21.84,21.82,21.84,308200.0,16.457,16.4646,16.4495,16.4646,308200.0
2006-05-30 10:05:00,21.86,21.92,21.86,21.87,22400.0,16.4797,16.5249,16.4797,16.4872,22400.0
2006-05-30 10:10:00,21.85,21.85,21.84,21.84,3000.0,16.4721,16.4721,16.4646,16.4646,3000.0
2006-05-30 10:15:00,21.84,21.84,21.78,21.78,6600.0,16.4646,16.4646,16.4194,16.4194,6600.0
2006-05-30 10:20:00,21.78,21.78,21.77,21.77,2400.0,16.4194,16.4194,16.4118,16.4118,2400.0
2006-05-30 10:25:00,21.78,21.83,21.78,21.79,6200.0,16.4194,16.457,16.4194,16.4269,6200.0
2006-05-30 10:30:00,21.78,21.78,21.73,21.73,6800.0,16.4194,16.4194,16.3817,16.3817,6800.0
2006-05-30 10:35:00,21.73,21.75,21.71,21.75,7000.0,16.3817,16.3967,16.3666,16.3967,7000.0
2006-05-30 10:40:00,21.75,21.75,21.75,21.75,17800.0,16.3967,16.3967,16.3967,16.3967,17800.0
2006-05-30 10:45:00,21.77,21.82,21.77,21.82,6400.0,16.4118,16.4495,16.4118,16.4495,6400.0
2006-05-30 10:50:00,21.8,21.82,21.8,21.81,4000.0,16.4344,16.4495,16.4344,16.442,4000.0
2006-05-30 10:55:00,21.81,21.82,21.8,21.8,1400.0,16.442,16.4495,16.4344,16.4344,1400.0
2006-05-30 11:00:00,21.81,21.82,21.8,21.8,2400.0,16.442,16.4495,16.4344,16.4344,2400.0
2006-05-30 11:05:00,21.81,21.81,21.76,21.76,1800.0,16.442,16.442,16.4043,16.4043,1800.0
2006-05-30 11:10:00,21.76,21.77,21.75,21.77,5800.0,16.4043,16.4118,16.3967,16.4118,5800.0
2006-05-30 11:15:00,21.76,21.77,21.67,21.67,7800.0,16.4043,16.4118,16.3364,16.3364,7800.0
2006-05-30 11:20:00,21.66,21.68,21.65,21.68,17000.0,16.3289,16.344,16.3214,16.344,17000.0
2006-05-30 11:25:00,21.67,21.71,21.67,21.71,4600.0,16.3364,16.3666,16.3364,16.3666,4600.0
2006-05-30 11:30:00,21.7,21.73,21.69,21.73,10600.0,16.359,16.3817,16.3515,16.3817,10600.0
2006-05-30 11:35:00,21.73,21.74,21.72,21.74,3600.0,16.3817,16.3892,16.3741,16.3892,3600.0
2006-05-30 11:40:00,21.75,21.77,21.74,21.77,1800.0,16.3967,16.4118,16.3892,16.4118,1800.0
2006-05-30 11:45:00,21.74,21.75,21.71,21.73,8200.0,16.3892,16.3967,16.3666,16.3817,8200.0
2006-05-30 11:50:00,21.73,21.75,21.71,21.73,10800.0,16.3817,16.3967,16.3666,16.3817,10800.0
2006-05-30 11:55:00,21.73,21.77,21.73,21.76,6600.0,16.3817,16.4118,16.3817,16.4043,6600.0
2006-05-30 12:00:00,21.74,21.75,21.7,21.7,10600.0,16.3892,16.3967,16.359,16.359,10600.0
2006-05-30 12:05:00,21.71,21.71,21.7,21.71,9000.0,16.3666,16.3666,16.359,16.3666,9000.0
2006-05-30 12:10:00,21.71,21.72,21.71,21.72,9000.0,16.3666,16.3741,16.3666,16.3741,9000.0
2006-05-30 12:15:00,21.72,21.73,21.72,21.72,2600.0,16.3741,16.3817,16.3741,16.3741,2600.0
2006-05-30 12:20:00,21.73,21.73,21.69,21.69,11400.0,16.3817,16.3817,16.3515,16.3515,11400.0
2006-05-30 12:25:00,21.7,21.71,21.65,21.65,11000.0,16.359,16.3666,16.3214,16.3214,11000.0
2006-05-30 12:30:00,21.67,21.68,21.65,21.66,349000.0,16.3364,16.344,16.3214,16.3289,349000.0
2006-05-30 12:35:00,21.65,21.66,21.65,21.65,277200.0,16.3214,16.3289,16.3214,16.3214,277200.0
2006-05-30 12:40:00,21.64,21.64,21.64,21.64,3800.0,16.3138,16.3138,16.3138,16.3138,3800.0
2006-05-30 12:45:00,21.63,21.63,21.61,21.62,35000.0,16.3063,16.3063,16.2912,16.2987,35000.0
2006-05-30 12:50:00,21.62,21.63,21.61,21.62,10800.0,16.2987,16.3063,16.2912,16.2987,10800.0
2006-05-30 12:55:00,21.62,21.63,21.62,21.63,18600.0,16.2987,16.3063,16.2987,16.3063,18600.0
2006-05-30 13:00:00,21.63,21.63,21.6,21.61,17200.0,16.3063,16.3063,16.2837,16.2912,17200.0
2006-05-30 13:05:00,21.61,21.64,21.61,21.64,9400.0,16.2912,16.3138,16.2912,16.3138,9400.0
2006-05-30 13:10:00,21.64,21.64,21.62,21.62,6800.0,16.3138,16.3138,16.2987,16.2987,6800.0
2006-05-30 13:15:00,21.62,21.63,21.61,21.63,9000.0,16.2987,16.3063,16.2912,16.3063,9000.0
2006-05-30 13:20:00,21.63,21.64,21.63,21.63,12800.0,16.3063,16.3138,16.3063,16.3063,12800.0
2006-05-30 13:25:00,21.64,21.65,21.62,21.64,19800.0,16.3138,16.3214,16.2987,16.3138,19800.0
2006-05-30 13:30:00,21.63,21.63,21.61,21.62,26000.0,16.3063,16.3063,16.2912,16.2987,26000.0
2006-05-30 13:35:00,21.62,21.63,21.61,21.63,9200.0,16.2987,16.3063,16.2912,16.3063,9200.0
2006-05-30 13:40:00,21.62,21.64,21.62,21.63,9200.0,16.2987,16.3138,16.2987,16.3063,9200.0
2006-05-30 13:45:00,21.62,21.63,21.62,21.63,9800.0,16.2987,16.3063,16.2987,16.3063,9800.0
2006-05-30 13:50:00,21.63,21.63,21.63,21.63,8000.0,16.3063,16.3063,16.3063,16.3063,8000.0
2006-05-30 13:55:00,21.63,21.63,21.62,21.62,5200.0,16.3063,16.3063,16.2987,16.2987,5200.0
2006-05-30 14:00:00,21.63,21.63,21.62,21.63,8800.0,16.3063,16.3063,16.2987,16.3063,8800.0
2006-05-30 14:05:00,21.63,21.63,21.62,21.63,2000.0,16.3063,16.3063,16.2987,16.3063,2000.0
2006-05-30 14:10:00,21.63,21.64,21.63,21.64,9800.0,16.3063,16.3138,16.3063,16.3138,9800.0
2006-05-30 14:15:00,21.64,21.65,21.64,21.65,5400.0,16.3138,16.3214,16.3138,16.3214,5400.0
2006-05-30 14:20:00,21.66,21.66,21.62,21.63,3800.0,16.3289,16.3289,16.2987,16.3063,3800.0
2006-05-30 14:25:00,21.63,21.63,21.6,21.6,9000.0,16.3063,16.3063,16.2837,16.2837,9000.0
2006-05-30 14:30:00,21.59,21.6,21.59,21.59,4600.0,16.2761,16.2837,16.2761,16.2761,4600.0
2006-05-30 14:35:00,21.59,21.59,21.58,21.58,6600.0,16.2761,16.2761,16.2686,16.2686,6600.0
2006-05-30 14:40:00,21.59,21.59,21.57,21.57,8400.0,16.2761,16.2761,16.261,16.261,8400.0
2006-05-30 14:45:00,21.57,21.57,21.57,21.57,1200.0,16.261,16.261,16.261,16.261,1200.0
2006-05-30 14:50:00,21.57,21.57,21.55,21.55,600.0,16.261,16.261,16.246,16.246,600.0
2006-05-30 14:55:00,21.55,21.55,21.54,21.55,1800.0,16.246,16.246,16.2384,16.246,1800.0
2006-05-30 15:00:00,21.54,21.55,21.5,21.5,4800.0,16.2384,16.246,16.2083,16.2083,4800.0
2006-05-30 15:05:00,21.5,21.5,21.48,21.48,15000.0,16.2083,16.2083,16.1932,16.1932,15000.0
2006-05-30 15:10:00,21.48,21.48,21.47,21.48,4600.0,16.1932,16.1932,16.1857,16.1932,4600.0
2006-05-30 15:15:00,21.46,21.47,21.42,21.42,8200.0,16.1781,16.1857,16.148,16.148,8200.0
2006-05-30 15:20:00,21.42,21.46,21.42,21.45,28600.0,16.148,16.1781,16.148,16.1706,28600.0
2006-05-30 15:25:00,21.46,21.47,21.46,21.47,14800.0,16.1781,16.1857,16.1781,16.1857,14800.0
2006-05-30 15:30:00,21.47,21.48,21.46,21.48,24400.0,16.1857,16.1932,16.1781,16.1932,24400.0
2006-05-30 15:35:00,21.48,21.49,21.48,21.48,49000.0,16.1932,16.2007,16.1932,16.1932,49000.0
2006-05-30 15:40:00,21.48,21.48,21.46,21.46,22800.0,16.1932,16.1932,16.1781,16.1781,22800.0
2006-05-30 15:45:00,21.46,21.48,21.46,21.47,260400.0,16.1781,16.1932,16.1781,16.1857,260400.0
2006-05-30 15:50:00,21.46,21.48,21.45,21.48,41000.0,16.1781,16.1932,16.1706,16.1932,41000.0
2006-05-30 15:55:00,21.47,21.49,21.47,21.48,59200.0,16.1857,16.2007,16.1857,16.1932,59200.0
2006-05-31 09:30:00,25.62,25.69,25.31,25.63,169000.0,19.3142,19.367,19.0805,19.3218,169000.0
2006-05-31 09:35:00,25.6,25.63,25.31,25.4,1939800.0,19.2992,19.3218,19.0805,19.1484,1939800.0
2006-05-31 09:40:00,25.4,25.43,25.1,25.1,1979800.0,19.1484,19.171,18.9222,18.9222,1979800.0
2006-05-31 09:45:00,25.05,25.23,24.83,24.88,966600.0,18.8845,19.0202,18.7187,18.7564,966600.0
2006-05-31 09:50:00,24.88,25.05,24.88,24.99,1868800.0,18.7564,18.8845,18.7564,18.8393,1868800.0
2006-05-31 09:55:00,24.98,25.1,24.75,25.05,1697400.0,18.8317,18.9222,18.6584,18.8845,1697400.0
2006-05-31 10:00:00,25.03,25.2,24.98,25.2,1367400.0,18.8694,18.9976,18.8317,18.9976,1367400.0
2006-05-31 10:05:00,25.18,25.46,25.18,25.45,927400.0,18.9825,19.1936,18.9825,19.1861,927400.0
2006-05-31 10:10:00,25.45,25.68,25.43,25.66,1236400.0,19.1861,19.3595,19.171,19.3444,1236400.0
2006-05-31 10:15:00,25.65,25.66,25.4,25.4,1337600.0,19.3368,19.3444,19.1484,19.1484,1337600.0
2006-05-31 10:20:00,25.4,25.49,25.36,25.42,558000.0,19.1484,19.2162,19.1182,19.1635,558000.0
2006-05-31 10:25:00,25.4,25.41,25.25,25.28,380800.0,19.1484,19.1559,19.0353,19.0579,380800.0
2006-05-31 10:30:00,25.28,25.35,25.23,25.26,521800.0,19.0579,19.1107,19.0202,19.0428,521800.0
2006-05-31 10:35:00,25.26,25.4,25.25,25.36,445600.0,19.0428,19.1484,19.0353,19.1182,445600.0
2006-05-31 10:40:00,25.35,25.4,25.25,25.3,225600.0,19.1107,19.1484,19.0353,19.073,225600.0
2006-05-31 10:45:00,25.3,25.3,25.18,25.21,240600.0,19.073,19.073,18.9825,19.0051,240600.0
2006-05-31 10:50:00,25.18,25.29,25.18,25.28,163600.0,18.9825,19.0655,18.9825,19.0579,163600.0
2006-05-31 10:55:00,25.28,25.28,25.23,25.25,105000.0,19.0579,19.0579,19.0202,19.0353,105000.0
2006-05-31 11:00:00,25.24,25.27,25.23,25.27,465800.0,19.0278,19.0504,19.0202,19.0504,465800.0
2006-05-31 11:05:00,25.27,25.27,25.17,25.25,204200.0,19.0504,19.0504,18.975,19.0353,204200.0
2006-05-31 11:10:00,25.23,25.25,25.16,25.18,219400.0,19.0202,19.0353,18.9674,18.9825,219400.0
2006-05-31 11:15:00,25.18,25.18,25.06,25.08,290200.0,18.9825,18.9825,18.8921,18.9071,290200.0
2006-05-31 11:20:00,25.06,25.16,25.05,25.15,214600.0,18.8921,18.9674,18.8845,18.9599,214600.0
2006-05-31 11:25:00,25.15,25.15,25.11,25.14,161600.0,18.9599,18.9599,18.9298,18.9524,161600.0
2006-05-31 11:30:00,25.14,25.14,25.11,25.12,132600.0,18.9524,18.9524,18.9298,18.9373,132600.0
2006-05-31 11:35:00,25.11,25.15,25.11,25.15,347400.0,18.9298,18.9599,18.9298,18.9599,347400.0
2006-05-31 11:40:00,25.13,25.18,25.1,25.1,295000.0,18.9448,18.9825,18.9222,18.9222,295000.0
2006-05-31 11:45:00,25.11,25.15,25.1,25.13,151200.0,18.9298,18.9599,18.9222,18.9448,151200.0
2006-05-31 11:50:00,25.11,25.13,25.06,25.09,356400.0,18.9298,18.9448,18.8921,18.9147,356400.0
2006-05-31 11:55:00,25.08,25.08,24.96,24.96,469800.0,18.9071,18.9071,18.8167,18.8167,469800.0
2006-05-31 12:00:00,24.96,25.05,24.94,25.02,342000.0,18.8167,18.8845,18.8016,18.8619,342000.0
2006-05-31 12:05:00,25.02,25.07,25.0,25.02,348600.0,18.8619,18.8996,18.8468,18.8619,348600.0
2006-05-31 12:10:00,25.02,25.05,25.02,25.04,79600.0,18.8619,18.8845,18.8619,18.877,79600.0
2006-05-31 12:15:00,25.03,25.07,25.0,25.03,127400.0,18.8694,18.8996,18.8468,18.8694,127400.0
2006-05-31 12:20:00,25.04,25.09,25.03,25.05,120000.0,18.877,18.9147,18.8694,18.8845,120000.0
2006-05-31 12:25:00,25.05,25.07,25.04,25.04,358600.0,18.8845,18.8996,18.877,18.877,358600.0
2006-05-31 12:30:00,25.04,25.07,25.02,25.04,128400.0,18.877,18.8996,18.8619,18.877,128400.0
2006-05-31 12:35:00,25.04,25.05,25.0,25.0,346800.0,18.877,18.8845,18.8468,18.8468,346800.0
2006-05-31 12:40:00,25.0,25.02,24.96,25.0,348200.0,18.8468,18.8619,18.8167,18.8468,348200.0
2006-05-31 12:45:00,25.0,25.03,24.97,24.97,174600.0,18.8468,18.8694,18.8242,18.8242,174600.0
2006-05-31 12:50:00,24.98,25.02,24.97,25.0,213000.0,18.8317,18.8619,18.8242,18.8468,213000.0
2006-05-31 12:55:00,25.0,25.0,24.94,24.97,112800.0,18.8468,18.8468,18.8016,18.8242,112800.0
2006-05-31 13:00:00,24.97,25.02,24.94,24.95,163200.0,18.8242,18.8619,18.8016,18.8091,163200.0
2006-05-31 13:05:00,24.95,24.98,24.89,24.93,142800.0,18.8091,18.8317,18.7639,18.7941,142800.0
2006-05-31 13:10:00,24.93,24.93,24.86,24.86,135800.0,18.7941,18.7941,18.7413,18.7413,135800.0
2006-05-31 13:15:00,24.88,24.9,24.85,24.86,302000.0,18.7564,18.7714,18.7337,18.7413,302000.0
2006-05-31 13:20:00,24.88,24.88,24.84,24.86,128400.0,18.7564,18.7564,18.7262,18.7413,128400.0
2006-05-31 13:25:00,24.85,24.89,24.84,24.85,296800.0,18.7337,18.7639,18.7262,18.7337,296800.0
2006-05-31 13:30:00,24.86,24.86,24.84,24.85,284200.0,18.7413,18.7413,18.7262,18.7337,284200.0
2006-05-31 13:35:00,24.85,24.86,24.83,24.83,267400.0,18.7337,18.7413,18.7187,18.7187,267400.0
2006-05-31 13:40:00,24.84,24.86,24.83,24.86,273800.0,18.7262,18.7413,18.7187,18.7413,273800.0
2006-05-31 13:45:00,24.86,24.88,24.84,24.86,66200.0,18.7413,18.7564,18.7262,18.7413,66200.0
2006-05-31 13:50:00,24.86,24.9,24.86,24.89,125000.0,18.7413,18.7714,18.7413,18.7639,125000.0
2006-05-31 13:55:00,24.89,24.98,24.89,24.96,342600.0,18.7639,18.8317,18.7639,18.8167,342600.0
2006-05-31 14:00:00,24.96,24.96,24.9,24.94,170000.0,18.8167,18.8167,18.7714,18.8016,170000.0
2006-05-31 14:05:00,24.95,24.98,24.92,24.97,174600.0,18.8091,18.8317,18.7865,18.8242,174600.0
2006-05-31 14:10:00,24.97,25.02,24.97,25.02,371800.0,18.8242,18.8619,18.8242,18.8619,371800.0
2006-05-31 14:15:00,25.02,25.02,24.86,24.88,391400.0,18.8619,18.8619,18.7413,18.7564,391400.0
2006-05-31 14:20:00,24.89,25.0,24.83,24.99,228600.0,18.7639,18.8468,18.7187,18.8393,228600.0
2006-05-31 14:25:00,24.99,25.0,24.98,25.0,223800.0,18.8393,18.8468,18.8317,18.8468,223800.0
2006-05-31 14:30:00,25.0,25.0,24.98,24.98,326200.0,18.8468,18.8468,18.8317,18.8317,326200.0
2006-05-31 14:35:00,24.99,25.02,24.97,25.02,191200.0,18.8393,18.8619,18.8242,18.8619,191200.0
2006-05-31 14:40:00,25.02,25.04,24.99,25.0,374000.0,18.8619,18.877,18.8393,18.8468,374000.0
2006-05-31 14:45:00,25.0,25.03,24.99,25.0,156600.0,18.8468,18.8694,18.8393,18.8468,156600.0
2006-05-31 14:50:00,25.0,25.0,24.93,24.93,98200.0,18.8468,18.8468,18.7941,18.7941,98200.0
2006-05-31 14:55:00,24.93,24.98,24.93,24.96,114600.0,18.7941,18.8317,18.7941,18.8167,114600.0
2006-05-31 15:00:00,24.95,24.96,24.89,24.91,123400.0,18.8091,18.8167,18.7639,18.779,123400.0
2006-05-31 15:05:00,24.91,24.94,24.83,24.88,540600.0,18.779,18.8016,18.7187,18.7564,540600.0
2006-05-31 15:10:00,24.88,24.92,24.87,24.87,333800.0,18.7564,18.7865,18.7488,18.7488,333800.0
2006-05-31 15:15:00,24.88,24.89,24.86,24.89,156800.0,18.7564,18.7639,18.7413,18.7639,156800.0
2006-05-31 15:20:00,24.87,24.9,24.84,24.88,306000.0,18.7488,18.7714,18.7262,18.7564,306000.0
2006-05-31 15:25:00,24.88,24.95,24.88,24.93,559800.0,18.7564,18.8091,18.7564,18.7941,559800.0
2006-05-31 15:30:00,24.93,24.93,24.85,24.9,346800.0,18.7941,18.7941,18.7337,18.7714,346800.0
2006-05-31 15:35:00,24.89,24.9,24.86,24.9,213000.0,18.7639,18.7714,18.7413,18.7714,213000.0
2006-05-31 15:40:00,24.9,24.99,24.87,24.88,591400.0,18.7714,18.8393,18.7488,18.7564,591400.0
2006-05-31 15:45:00,24.88,24.91,24.86,24.86,263200.0,18.7564,18.779,18.7413,18.7413,263200.0
2006-05-31 15:50:00,24.86,24.9,24.85,24.86,327000.0,18.7413,18.7714,18.7337,18.7413,327000.0
2006-05-31 15:55:00,24.85,24.95,24.83,24.87,619800.0,18.7337,18.8091,18.7187,18.7488,619800.0
2006-06-01 09:30:00,25.0,25.08,25.0,25.05,429400.0,18.8468,18.9071,18.8468,18.8845,429400.0
2006-06-01 09:35:00,25.08,25.2,25.05,25.2,207000.0,18.9071,18.9976,18.8845,18.9976,207000.0
2006-06-01 09:40:00,25.21,25.32,25.2,25.32,84200.0,19.0051,19.0881,18.9976,19.0881,84200.0
2006-06-01 09:45:00,25.33,25.56,25.33,25.56,261400.0,19.0956,19.269,19.0956,19.269,261400.0
2006-06-01 09:50:00,25.56,25.56,25.25,25.48,552200.0,19.269,19.269,19.0353,19.2087,552200.0
2006-06-01 09:55:00,25.52,25.63,25.49,25.58,297400.0,19.2388,19.3218,19.2162,19.2841,297400.0
2006-06-01 10:00:00,25.58,25.6,25.53,25.6,498600.0,19.2841,19.2992,19.2464,19.2992,498600.0
2006-06-01 10:05:00,25.6,25.83,25.57,25.78,411600.0,19.2992,19.4725,19.2765,19.4348,411600.0
2006-06-01 10:10:00,25.73,25.93,25.73,25.86,739000.0,19.3972,19.5479,19.3972,19.4952,739000.0
2006-06-01 10:15:00,25.86,25.93,25.83,25.86,274800.0,19.4952,19.5479,19.4725,19.4952,274800.0
2006-06-01 10:20:00,25.85,26.0,25.84,26.0,325000.0,19.4876,19.6007,19.4801,19.6007,325000.0
2006-06-01 10:25:00,26.0,26.1,25.99,26.0,452000.0,19.6007,19.6761,19.5932,19.6007,452000.0
2006-06-01 10:30:00,26.0,26.18,25.99,26.1,403400.0,19.6007,19.7364,19.5932,19.6761,403400.0
2006-06-01 10:35:00,26.1,26.18,26.06,26.11,243000.0,19.6761,19.7364,19.6459,19.6836,243000.0
2006-06-01 10:40:00,26.11,26.11,26.01,26.08,141200.0,19.6836,19.6836,19.6082,19.661,141200.0
2006-06-01 10:45:00,26.1,26.18,26.05,26.15,495000.0,19.6761,19.7364,19.6384,19.7138,495000.0
2006-06-01 10:50:00,26.16,26.31,26.14,26.15,192000.0,19.7213,19.8344,19.7062,19.7138,192000.0
2006-06-01 10:55:00,26.17,26.23,26.13,26.17,182800.0,19.7289,19.7741,19.6987,19.7289,182800.0
2006-06-01 11:00:00,26.17,26.2,26.13,26.13,155400.0,19.7289,19.7515,19.6987,19.6987,155400.0
2006-06-01 11:05:00,26.14,26.14,25.88,25.99,281200.0,19.7062,19.7062,19.5102,19.5932,281200.0
2006-06-01 11:10:00,25.99,26.0,25.92,25.99,181800.0,19.5932,19.6007,19.5404,19.5932,181800.0
2006-06-01 11:15:00,26.0,26.03,25.9,25.9,305000.0,19.6007,19.6233,19.5253,19.5253,305000.0
2006-06-01 11:20:00,25.9,25.96,25.82,25.83,212000.0,19.5253,19.5705,19.465,19.4725,212000.0
2006-06-01 11:25:00,25.85,25.93,25.85,25.87,116200.0,19.4876,19.5479,19.4876,19.5027,116200.0
2006-06-01 11:30:00,25.88,26.0,25.88,25.91,95400.0,19.5102,19.6007,19.5102,19.5329,95400.0
2006-06-01 11:35:00,25.89,25.91,25.87,25.88,121400.0,19.5178,19.5329,19.5027,19.5102,121400.0
2006-06-01 11:40:00,25.88,25.93,25.88,25.9,56000.0,19.5102,19.5479,19.5102,19.5253,56000.0
2006-06-01 11:45:00,25.9,25.9,25.88,25.9,26000.0,19.5253,19.5253,19.5102,19.5253,26000.0
2006-06-01 11:50:00,25.9,25.99,25.9,25.96,103600.0,19.5253,19.5932,19.5253,19.5705,103600.0
2006-06-01 11:55:00,25.96,25.97,25.95,25.95,34600.0,19.5705,19.5781,19.563,19.563,34600.0
2006-06-01 12:00:00,25.94,25.98,25.93,25.98,45600.0,19.5555,19.5856,19.5479,19.5856,45600.0
2006-06-01 12:05:00,25.98,26.05,25.97,26.04,27600.0,19.5856,19.6384,19.5781,19.6309,27600.0
2006-06-01 12:10:00,26.04,26.04,26.0,26.0,39200.0,19.6309,19.6309,19.6007,19.6007,39200.0
2006-06-01 12:15:00,26.0,26.0,25.96,25.97,43200.0,19.6007,19.6007,19.5705,19.5781,43200.0
2006-06-01 12:20:00,25.97,25.97,25.92,25.93,61400.0,19.5781,19.5781,19.5404,19.5479,61400.0
2006-06-01 12:25:00,25.93,25.93,25.9,25.91,94800.0,19.5479,19.5479,19.5253,19.5329,94800.0
2006-06-01 12:30:00,25.93,25.93,25.9,25.93,71200.0,19.5479,19.5479,19.5253,19.5479,71200.0
2006-06-01 12:35:00,25.92,25.95,25.82,25.83,187000.0,19.5404,19.563,19.465,19.4725,187000.0
2006-06-01 12:40:00,25.83,25.83,25.79,25.81,139400.0,19.4725,19.4725,19.4424,19.4575,139400.0
2006-06-01 12:45:00,25.8,25.86,25.79,25.86,244400.0,19.4499,19.4952,19.4424,19.4952,244400.0
2006-06-01 12:50:00,25.86,25.88,25.79,25.79,87800.0,19.4952,19.5102,19.4424,19.4424,87800.0
2006-06-01 12:55:00,25.78,25.79,25.73,25.78,267400.0,19.4348,19.4424,19.3972,19.4348,267400.0
2006-06-01 13:00:00,25.78,25.79,25.78,25.79,15000.0,19.4348,19.4424,19.4348,19.4424,15000.0
2006-06-01 13:05:00,25.79,25.79,25.65,25.65,78600.0,19.4424,19.4424,19.3368,19.3368,78600.0
2006-06-01 13:10:00,25.64,25.65,25.61,25.61,305800.0,19.3293,19.3368,19.3067,19.3067,305800.0
2006-06-01 13:15:00,25.61,25.63,25.5,25.5,295000.0,19.3067,19.3218,19.2238,19.2238,295000.0
2006-06-01 13:20:00,25.5,25.5,25.21,25.21,578800.0,19.2238,19.2238,19.0051,19.0051,578800.0
2006-06-01 13:25:00,25.2,25.36,25.2,25.36,680200.0,18.9976,19.1182,18.9976,19.1182,680200.0
2006-06-01 13:30:00,25.35,25.38,25.25,25.32,379200.0,19.1107,19.1333,19.0353,19.0881,379200.0
2006-06-01 13:35:00,25.32,25.32,25.2,25.21,283400.0,19.0881,19.0881,18.9976,19.0051,283400.0
2006-06-01 13:40:00,25.21,25.28,25.19,25.28,514400.0,19.0051,19.0579,18.9901,19.0579,514400.0
2006-06-01 13:45:00,25.28,25.3,25.27,25.28,488400.0,19.0579,19.073,19.0504,19.0579,488400.0
2006-06-01 13:50:00,25.29,25.4,25.29,25.4,377800.0,19.0655,19.1484,19.0655,19.1484,377800.0
2006-06-01 13:55:00,25.41,25.42,25.32,25.32,218800.0,19.1559,19.1635,19.0881,19.0881,218800.0
2006-06-01 14:00:00,25.33,25.33,25.3,25.3,109200.0,19.0956,19.0956,19.073,19.073,109200.0
2006-06-01 14:05:00,25.3,25.33,25.25,25.25,206600.0,19.073,19.0956,19.0353,19.0353,206600.0
2006-06-01 14:10:00,25.25,25.29,25.23,25.25,403600.0,19.0353,19.0655,19.0202,19.0353,403600.0
2006-06-01 14:15:00,25.25,25.35,25.25,25.34,184400.0,19.0353,19.1107,19.0353,19.1031,184400.0
2006-06-01 14:20:00,25.34,25.35,25.29,25.29,251600.0,19.1031,19.1107,19.0655,19.0655,251600.0
2006-06-01 14:25:00,25.3,25.3,25.27,25.29,39800.0,19.073,19.073,19.0504,19.0655,39800.0
2006-06-01 14:30:00,25.28,25.32,25.28,25.32,72000.0,19.0579,19.0881,19.0579,19.0881,72000.0
2006-06-01 14:35:00,25.32,25.38,25.3,25.38,94400.0,19.0881,19.1333,19.073,19.1333,94400.0
2006-06-01 14:40:00,25.38,25.46,25.38,25.46,101800.0,19.1333,19.1936,19.1333,19.1936,101800.0
2006-06-01 14:45:00,25.46,25.52,25.41,25.52,172800.0,19.1936,19.2388,19.1559,19.2388,172800.0
2006-06-01 14:50:00,25.52,25.63,25.52,25.53,317200.0,19.2388,19.3218,19.2388,19.2464,317200.0
2006-06-01 14:55:00,25.5,25.57,25.5,25.57,75200.0,19.2238,19.2765,19.2238,19.2765,75200.0
2006-06-01 15:00:00,25.56,25.57,25.4,25.4,112000.0,19.269,19.2765,19.1484,19.1484,112000.0
2006-06-01 15:05:00,25.39,25.48,25.39,25.46,118800.0,19.1408,19.2087,19.1408,19.1936,118800.0
2006-06-01 15:10:00,25.45,25.47,25.38,25.43,370600.0,19.1861,19.2011,19.1333,19.171,370600.0
2006-06-01 15:15:00,25.43,25.46,25.36,25.38,82800.0,19.171,19.1936,19.1182,19.1333,82800.0
2006-06-01 15:20:00,25.38,25.39,25.36,25.39,112200.0,19.1333,19.1408,19.1182,19.1408,112200.0
2006-06-01 15:25:00,25.39,25.4,25.35,25.37,208800.0,19.1408,19.1484,19.1107,19.1258,208800.0
2006-06-01 15:30:00,25.37,25.39,25.34,25.37,245400.0,19.1258,19.1408,19.1031,19.1258,245400.0
2006-06-01 15:35:00,25.36,25.36,25.34,25.34,290400.0,19.1182,19.1182,19.1031,19.1031,290400.0
2006-06-01 15:40:00,25.34,25.34,25.26,25.26,176400.0,19.1031,19.1031,19.0428,19.0428,176400.0
2006-06-01 15:45:00,25.27,25.28,25.23,25.24,391800.0,19.0504,19.0579,19.0202,19.0278,391800.0
2006-06-01 15:50:00,25.24,25.27,25.18,25.19,256000.0,19.0278,19.0504,18.9825,18.9901,256000.0
2006-06-01 15:55:00,25.19,25.19,25.14,25.17,589600.0,18.9901,18.9901,18.9524,18.975,589600.0
2006-06-02 09:30:00,25.15,25.15,24.77,25.0,79000.0,18.9599,18.9599,18.6734,18.8468,79000.0
2006-06-02 09:35:00,25.0,25.0,24.93,24.98,36400.0,18.8468,18.8468,18.7941,18.8317,36400.0
2006-06-02 09:40:00,24.98,24.99,24.97,24.99,120200.0,18.8317,18.8393,18.8242,18.8393,120200.0
2006-06-02 09:45:00,25.0,25.24,25.0,25.23,227600.0,18.8468,19.0278,18.8468,19.0202,227600.0
2006-06-02 09:50:00,25.23,25.31,25.15,25.22,273400.0,19.0202,19.0805,18.9599,19.0127,273400.0
2006-06-02 09:55:00,25.23,25.34,25.19,25.32,115400.0,19.0202,19.1031,18.9901,19.0881,115400.0
2006-06-02 10:00:00,25.34,25.39,25.29,25.3,230400.0,19.1031,19.1408,19.0655,19.073,230400.0
2006-06-02 10:05:00,25.3,25.33,25.24,25.33,175600.0,19.073,19.0956,19.0278,19.0956,175600.0
2006-06-02 10:10:00,25.33,25.34,25.24,25.3,100400.0,19.0956,19.1031,19.0278,19.073,100400.0
2006-06-02 10:15:00,25.32,25.33,25.31,25.31,36800.0,19.0881,19.0956,19.0805,19.0805,36800.0
2006-06-02 10:20:00,25.31,25.41,25.31,25.33,75400.0,19.0805,19.1559,19.0805,19.0956,75400.0
2006-06-02 10:25:00,25.33,25.38,25.3,25.38,63200.0,19.0956,19.1333,19.073,19.1333,63200.0
2006-06-02 10:30:00,25.38,25.38,25.31,25.32,24000.0,19.1333,19.1333,19.0805,19.0881,24000.0
2006-06-02 10:35:00,25.33,25.35,25.31,25.32,25600.0,19.0956,19.1107,19.0805,19.0881,25600.0
2006-06-02 10:40:00,25.32,25.34,25.29,25.31,26000.0,19.0881,19.1031,19.0655,19.0805,26000.0
2006-06-02 10:45:00,25.31,25.31,25.27,25.29,21000.0,19.0805,19.0805,19.0504,19.0655,21000.0
2006-06-02 10:50:00,25.29,25.29,25.26,25.28,10000.0,19.0655,19.0655,19.0428,19.0579,10000.0
2006-06-02 10:55:00,25.28,25.29,25.28,25.29,39800.0,19.0579,19.0655,19.0579,19.0655,39800.0
2006-06-02 11:00:00,25.3,25.3,25.28,25.28,189200.0,19.073,19.073,19.0579,19.0579,189200.0
2006-06-02 11:05:00,25.28,25.29,25.28,25.29,28000.0,19.0579,19.0655,19.0579,19.0655,28000.0
2006-06-02 11:10:00,25.29,25.3,25.28,25.3,14000.0,19.0655,19.073,19.0579,19.073,14000.0
2006-06-02 11:15:00,25.28,25.3,25.27,25.3,110600.0,19.0579,19.073,19.0504,19.073,110600.0
2006-06-02 11:20:00,25.3,25.3,25.26,25.3,51800.0,19.073,19.073,19.0428,19.073,51800.0
2006-06-02 11:25:00,25.3,25.33,25.3,25.32,23000.0,19.073,19.0956,19.073,19.0881,23000.0
2006-06-02 11:30:00,25.32,25.33,25.3,25.32,29200.0,19.0881,19.0956,19.073,19.0881,29200.0
2006-06-02 11:35:00,25.32,25.38,25.31,25.31,54000.0,19.0881,19.1333,19.0805,19.0805,54000.0
2006-06-02 11:40:00,25.3,25.3,25.27,25.28,4800.0,19.073,19.073,19.0504,19.0579,4800.0
2006-06-02 11:45:00,25.27,25.28,25.23,25.23,29000.0,19.0504,19.0579,19.0202,19.0202,29000.0
2006-06-02 11:50:00,25.21,25.27,25.21,25.23,25200.0,19.0051,19.0504,19.0051,19.0202,25200.0
2006-06-02 11:55:00,25.22,25.27,25.21,25.25,94600.0,19.0127,19.0504,19.0051,19.0353,94600.0
2006-06-02 12:00:00,25.25,25.28,25.25,25.28,24000.0,19.0353,19.0579,19.0353,19.0579,24000.0
2006-06-02 12:05:00,25.26,25.27,25.25,25.27,116600.0,19.0428,19.0504,19.0353,19.0504,116600.0
2006-06-02 12:10:00,25.28,25.31,25.27,25.31,126800.0,19.0579,19.0805,19.0504,19.0805,126800.0
2006-06-02 12:15:00,25.3,25.3,25.25,25.28,29200.0,19.073,19.073,19.0353,19.0579,29200.0
2006-06-02 12:20:00,25.28,25.33,25.28,25.33,48600.0,19.0579,19.0956,19.0579,19.0956,48600.0
2006-06-02 12:25:00,25.33,25.33,25.31,25.31,8400.0,19.0956,19.0956,19.0805,19.0805,8400.0
2006-06-02 12:30:00,25.33,25.34,25.29,25.3,9000.0,19.0956,19.1031,19.0655,19.073,9000.0
2006-06-02 12:35:00,25.3,25.33,25.3,25.31,17000.0,19.073,19.0956,19.073,19.0805,17000.0
2006-06-02 12:40:00,25.31,25.33,25.27,25.29,45600.0,19.0805,19.0956,19.0504,19.0655,45600.0
2006-06-02 12:45:00,25.29,25.34,25.28,25.34,5000.0,19.0655,19.1031,19.0579,19.1031,5000.0
2006-06-02 12:50:00,25.33,25.46,25.33,25.43,17400.0,19.0956,19.1936,19.0956,19.171,17400.0
2006-06-02 12:55:00,25.43,25.49,25.42,25.49,17600.0,19.171,19.2162,19.1635,19.2162,17600.0
2006-06-02 13:00:00,25.49,25.56,25.47,25.56,21200.0,19.2162,19.269,19.2011,19.269,21200.0
2006-06-02 13:05:00,25.57,25.59,25.5,25.58,73000.0,19.2765,19.2916,19.2238,19.2841,73000.0
2006-06-02 13:10:00,25.58,25.6,25.54,25.54,35400.0,19.2841,19.2992,19.2539,19.2539,35400.0
2006-06-02 13:15:00,25.54,25.57,25.53,25.55,677400.0,19.2539,19.2765,19.2464,19.2615,677400.0
2006-06-02 13:20:00,25.56,25.6,25.55,25.6,132000.0,19.269,19.2992,19.2615,19.2992,132000.0
2006-06-02 13:25:00,25.6,25.63,25.6,25.63,34600.0,19.2992,19.3218,19.2992,19.3218,34600.0
2006-06-02 13:30:00,25.64,25.64,25.61,25.62,23400.0,19.3293,19.3293,19.3067,19.3142,23400.0
2006-06-02 13:35:00,25.62,25.89,25.61,25.88,79600.0,19.3142,19.5178,19.3067,19.5102,79600.0
2006-06-02 13:40:00,25.9,25.93,25.78,25.9,259400.0,19.5253,19.5479,19.4348,19.5253,259400.0
2006-06-02 13:45:00,25.9,25.97,25.86,25.89,245600.0,19.5253,19.5781,19.4952,19.5178,245600.0
2006-06-02 13:50:00,25.93,25.96,25.82,25.84,198400.0,19.5479,19.5705,19.465,19.4801,198400.0
2006-06-02 13:55:00,25.85,25.92,25.79,25.87,243400.0,19.4876,19.5404,19.4424,19.5027,243400.0
2006-06-02 14:00:00,25.87,25.9,25.86,25.88,221000.0,19.5027,19.5253,19.4952,19.5102,221000.0
2006-06-02 14:05:00,25.88,25.92,25.88,25.91,58000.0,19.5102,19.5404,19.5102,19.5329,58000.0
2006-06-02 14:10:00,25.92,25.93,25.91,25.92,161200.0,19.5404,19.5479,19.5329,19.5404,161200.0
2006-06-02 14:15:00,25.93,25.93,25.9,25.93,109200.0,19.5479,19.5479,19.5253,19.5479,109200.0
2006-06-02 14:20:00,25.92,25.95,25.73,25.91,264200.0,19.5404,19.563,19.3972,19.5329,264200.0
2006-06-02 14:25:00,25.91,25.91,25.83,25.83,128800.0,19.5329,19.5329,19.4725,19.4725,128800.0
2006-06-02 14:30:00,25.83,25.83,25.77,25.83,54800.0,19.4725,19.4725,19.4273,19.4725,54800.0
2006-06-02 14:35:00,25.83,25.94,25.83,25.94,204600.0,19.4725,19.5555,19.4725,19.5555,204600.0
2006-06-02 14:40:00,25.93,25.98,25.88,25.93,144800.0,19.5479,19.5856,19.5102,19.5479,144800.0
2006-06-02 14:45:00,25.94,25.95,25.92,25.93,99000.0,19.5555,19.563,19.5404,19.5479,99000.0
2006-06-02 14:50:00,25.93,25.97,25.93,25.95,94600.0,19.5479,19.5781,19.5479,19.563,94600.0
2006-06-02 14:55:00,25.96,25.98,25.93,25.94,50000.0,19.5705,19.5856,19.5479,19.5555,50000.0
2006-06-02 15:00:00,25.94,25.95,25.93,25.95,106400.0,19.5555,19.563,19.5479,19.563,106400.0
2006-06-02 15:05:00,25.95,25.96,25.9,25.95,196000.0,19.563,19.5705,19.5253,19.563,196000.0
2006-06-02 15:10:00,25.95,25.96,25.86,25.93,63200.0,19.563,19.5705,19.4952,19.5479,63200.0
2006-06-02 15:15:00,25.93,25.93,25.93,25.93,37400.0,19.5479,19.5479,19.5479,19.5479,37400.0
2006-06-02 15:20:00,25.93,25.93,25.82,25.83,95200.0,19.5479,19.5479,19.465,19.4725,95200.0
2006-06-02 15:25:00,25.83,25.84,25.8,25.81,42000.0,19.4725,19.4801,19.4499,19.4575,42000.0
2006-06-02 15:30:00,25.81,25.82,25.79,25.8,72800.0,19.4575,19.465,19.4424,19.4499,72800.0
2006-06-02 15:35:00,25.79,25.87,25.79,25.81,1034800.0,19.4424,19.5027,19.4424,19.4575,1034800.0
2006-06-02 15:40:00,25.8,25.84,25.73,25.75,112200.0,19.4499,19.4801,19.3972,19.4122,112200.0
2006-06-02 15:45:00,25.75,25.75,25.75,25.75,99200.0,19.4122,19.4122,19.4122,19.4122,99200.0
2006-06-02 15:50:00,25.75,25.75,25.68,25.68,328200.0,19.4122,19.4122,19.3595,19.3595,328200.0
2006-06-02 15:55:00,25.66,25.68,25.65,25.67,239400.0,19.3444,19.3595,19.3368,19.3519,239400.0
2006-06-05 09:30:00,25.5,25.5,25.35,25.43,147000.0,19.2238,19.2238,19.1107,19.171,147000.0
2006-06-05 09:35:00,25.4,25.59,25.38,25.55,124600.0,19.1484,19.2916,19.1333,19.2615,124600.0
2006-06-05 09:40:00,25.5,25.67,25.5,25.55,113200.0,19.2238,19.3519,19.2238,19.2615,113200.0
2006-06-05 09:45:00,25.55,25.63,25.5,25.56,113400.0,19.2615,19.3218,19.2238,19.269,113400.0
2006-06-05 09:50:00,25.57,25.72,25.57,25.71,92000.0,19.2765,19.3896,19.2765,19.3821,92000.0
2006-06-05 09:55:00,25.71,25.89,25.67,25.85,149200.0,19.3821,19.5178,19.3519,19.4876,149200.0
2006-06-05 10:00:00,25.83,25.85,25.73,25.78,953200.0,19.4725,19.4876,19.3972,19.4348,953200.0
2006-06-05 10:05:00,25.8,25.84,25.76,25.84,31400.0,19.4499,19.4801,19.4198,19.4801,31400.0
2006-06-05 10:10:00,25.83,25.83,25.78,25.8,32600.0,19.4725,19.4725,19.4348,19.4499,32600.0
2006-06-05 10:15:00,25.8,25.83,25.79,25.79,53800.0,19.4499,19.4725,19.4424,19.4424,53800.0
2006-06-05 10:20:00,25.79,25.83,25.75,25.75,127400.0,19.4424,19.4725,19.4122,19.4122,127400.0
2006-06-05 10:25:00,25.78,25.8,25.73,25.78,56600.0,19.4348,19.4499,19.3972,19.4348,56600.0
2006-06-05 10:30:00,25.75,25.85,25.74,25.78,108200.0,19.4122,19.4876,19.4047,19.4348,108200.0
2006-06-05 10:35:00,25.78,25.79,25.75,25.78,105000.0,19.4348,19.4424,19.4122,19.4348,105000.0
2006-06-05 10:40:00,25.78,25.83,25.78,25.83,75400.0,19.4348,19.4725,19.4348,19.4725,75400.0
2006-06-05 10:45:00,25.83,25.84,25.78,25.82,73200.0,19.4725,19.4801,19.4348,19.465,73200.0
2006-06-05 10:50:00,25.82,25.9,25.81,25.82,79600.0,19.465,19.5253,19.4575,19.465,79600.0
2006-06-05 10:55:00,25.82,25.85,25.79,25.83,54200.0,19.465,19.4876,19.4424,19.4725,54200.0
2006-06-05 11:00:00,25.84,25.93,25.84,25.91,50400.0,19.4801,19.5479,19.4801,19.5329,50400.0
2006-06-05 11:05:00,25.91,26.07,25.89,26.04,116800.0,19.5329,19.6535,19.5178,19.6309,116800.0
2006-06-05 11:10:00,26.04,26.07,25.99,26.0,89400.0,19.6309,19.6535,19.5932,19.6007,89400.0
2006-06-05 11:15:00,26.0,26.03,26.0,26.0,21600.0,19.6007,19.6233,19.6007,19.6007,21600.0
2006-06-05 11:20:00,26.0,26.02,25.99,26.0,34200.0,19.6007,19.6158,19.5932,19.6007,34200.0
2006-06-05 11:25:00,26.01,26.01,25.96,25.96,60600.0,19.6082,19.6082,19.5705,19.5705,60600.0
2006-06-05 11:30:00,25.96,25.96,25.8,25.8,31200.0,19.5705,19.5705,19.4499,19.4499,31200.0
2006-06-05 11:35:00,25.78,25.81,25.78,25.81,22400.0,19.4348,19.4575,19.4348,19.4575,22400.0
2006-06-05 11:40:00,25.83,25.9,25.83,25.88,13400.0,19.4725,19.5253,19.4725,19.5102,13400.0
2006-06-05 11:45:00,25.89,25.9,25.88,25.9,11200.0,19.5178,19.5253,19.5102,19.5253,11200.0
2006-06-05 11:50:00,25.88,25.9,25.83,25.85,9000.0,19.5102,19.5253,19.4725,19.4876,9000.0
2006-06-05 11:55:00,25.85,25.87,25.81,25.86,16800.0,19.4876,19.5027,19.4575,19.4952,16800.0
2006-06-05 12:00:00,25.86,25.86,25.83,25.85,3000.0,19.4952,19.4952,19.4725,19.4876,3000.0
2006-06-05 12:05:00,25.85,25.88,25.83,25.88,15600.0,19.4876,19.5102,19.4725,19.5102,15600.0
2006-06-05 12:10:00,25.88,25.88,25.84,25.85,9400.0,19.5102,19.5102,19.4801,19.4876,9400.0
2006-06-05 12:15:00,25.85,25.87,25.84,25.85,17400.0,19.4876,19.5027,19.4801,19.4876,17400.0
2006-06-05 12:20:00,25.85,25.86,25.83,25.83,12000.0,19.4876,19.4952,19.4725,19.4725,12000.0
2006-06-05 12:25:00,25.81,25.83,25.75,25.76,22800.0,19.4575,19.4725,19.4122,19.4198,22800.0
2006-06-05 12:30:00,25.76,25.76,25.73,25.74,10400.0,19.4198,19.4198,19.3972,19.4047,10400.0
2006-06-05 12:35:00,25.73,25.73,25.72,25.72,5800.0,19.3972,19.3972,19.3896,19.3896,5800.0
2006-06-05 12:40:00,25.72,25.73,25.68,25.7,8400.0,19.3896,19.3972,19.3595,19.3745,8400.0
2006-06-05 12:45:00,25.73,25.73,25.7,25.7,8000.0,19.3972,19.3972,19.3745,19.3745,8000.0
2006-06-05 12:50:00,25.71,25.72,25.68,25.72,10200.0,19.3821,19.3896,19.3595,19.3896,10200.0
2006-06-05 12:55:00,25.72,25.72,25.7,25.72,6400.0,19.3896,19.3896,19.3745,19.3896,6400.0
2006-06-05 13:00:00,25.7,25.71,25.7,25.7,800.0,19.3745,19.3821,19.3745,19.3745,800.0
2006-06-05 13:05:00,25.7,25.73,25.69,25.73,5600.0,19.3745,19.3972,19.367,19.3972,5600.0
2006-06-05 13:10:00,25.71,25.73,25.71,25.73,2200.0,19.3821,19.3972,19.3821,19.3972,2200.0
2006-06-05 13:15:00,25.72,25.73,25.72,25.73,600.0,19.3896,19.3972,19.3896,19.3972,600.0
2006-06-05 13:20:00,25.72,25.72,25.68,25.68,2600.0,19.3896,19.3896,19.3595,19.3595,2600.0
2006-06-05 13:25:00,25.69,25.69,25.68,25.68,1800.0,19.367,19.367,19.3595,19.3595,1800.0
2006-06-05 13:30:00,25.68,25.69,25.68,25.68,8200.0,19.3595,19.367,19.3595,19.3595,8200.0
2006-06-05 13:35:00,25.68,25.68,25.66,25.67,1600.0,19.3595,19.3595,19.3444,19.3519,1600.0
2006-06-05 13:40:00,25.66,25.71,25.65,25.71,7800.0,19.3444,19.3821,19.3368,19.3821,7800.0
2006-06-05 13:45:00,25.71,25.71,25.68,25.7,6600.0,19.3821,19.3821,19.3595,19.3745,6600.0
2006-06-05 13:50:00,25.67,25.68,25.67,25.68,30600.0,19.3519,19.3595,19.3519,19.3595,30600.0
2006-06-05 13:55:00,25.68,25.69,25.67,25.69,8000.0,19.3595,19.367,19.3519,19.367,8000.0
2006-06-05 14:00:00,25.68,25.68,25.67,25.68,1400.0,19.3595,19.3595,19.3519,19.3595,1400.0
2006-06-05 14:05:00,25.67,25.67,25.61,25.61,7000.0,19.3519,19.3519,19.3067,19.3067,7000.0
2006-06-05 14:10:00,25.62,25.65,25.61,25.65,9000.0,19.3142,19.3368,19.3067,19.3368,9000.0
2006-06-05 14:15:00,25.63,25.63,25.61,25.61,23800.0,19.3218,19.3218,19.3067,19.3067,23800.0
2006-06-05 14:20:00,25.6,25.6,25.48,25.5,67000.0,19.2992,19.2992,19.2087,19.2238,67000.0
2006-06-05 14:25:00,25.5,25.55,25.49,25.54,26600.0,19.2238,19.2615,19.2162,19.2539,26600.0
2006-06-05 14:30:00,25.51,25.58,25.51,25.56,18000.0,19.2313,19.2841,19.2313,19.269,18000.0
2006-06-05 14:35:00,25.55,25.56,25.52,25.52,16800.0,19.2615,19.269,19.2388,19.2388,16800.0
2006-06-05 14:40:00,25.52,25.56,25.51,25.52,39800.0,19.2388,19.269,19.2313,19.2388,39800.0
2006-06-05 14:45:00,25.53,25.56,25.51,25.56,36800.0,19.2464,19.269,19.2313,19.269,36800.0
2006-06-05 14:50:00,25.57,25.6,25.54,25.56,23000.0,19.2765,19.2992,19.2539,19.269,23000.0
2006-06-05 14:55:00,25.57,25.58,25.54,25.58,25200.0,19.2765,19.2841,19.2539,19.2841,25200.0
2006-06-05 15:00:00,25.58,25.62,25.57,25.57,25000.0,19.2841,19.3142,19.2765,19.2765,25000.0
2006-06-05 15:05:00,25.56,25.58,25.5,25.52,28600.0,19.269,19.2841,19.2238,19.2388,28600.0
2006-06-05 15:10:00,25.52,25.55,25.51,25.52,31000.0,19.2388,19.2615,19.2313,19.2388,31000.0
2006-06-05 15:15:00,25.52,25.57,25.52,25.52,31400.0,19.2388,19.2765,19.2388,19.2388,31400.0
2006-06-05 15:20:00,25.55,25.58,25.53,25.58,22600.0,19.2615,19.2841,19.2464,19.2841,22600.0
2006-06-05 15:25:00,25.58,25.67,25.58,25.61,48200.0,19.2841,19.3519,19.2841,19.3067,48200.0
2006-06-05 15:30:00,25.61,25.63,25.6,25.61,17800.0,19.3067,19.3218,19.2992,19.3067,17800.0
2006-06-05 15:35:00,25.6,25.61,25.56,25.56,30400.0,19.2992,19.3067,19.269,19.269,30400.0
2006-06-05 15:40:00,25.56,25.63,25.55,25.58,66800.0,19.269,19.3218,19.2615,19.2841,66800.0
2006-06-05 15:45:00,25.6,25.63,25.55,25.57,119400.0,19.2992,19.3218,19.2615,19.2765,119400.0
2006-06-05 15:50:00,25.58,25.58,25.5,25.5,74400.0,19.2841,19.2841,19.2238,19.2238,74400.0
2006-06-05 15:55:00,25.5,25.5,25.43,25.43,105400.0,19.2238,19.2238,19.171,19.171,105400.0
2006-06-06 09:30:00,25.47,25.48,25.34,25.44,21400.0,19.2011,19.2087,19.1031,19.1785,21400.0
2006-06-06 09:35:00,25.45,25.5,25.44,25.49,29600.0,19.1861,19.2238,19.1785,19.2162,29600.0
2006-06-06 09:40:00,25.47,25.5,25.34,25.47,74600.0,19.2011,19.2238,19.1031,19.2011,74600.0
2006-06-06 09:45:00,25.46,25.5,25.41,25.47,23600.0,19.1936,19.2238,19.1559,19.2011,23600.0
2006-06-06 09:50:00,25.46,25.46,25.39,25.43,22400.0,19.1936,19.1936,19.1408,19.171,22400.0
2006-06-06 09:55:00,25.41,25.43,25.35,25.35,11400.0,19.1559,19.171,19.1107,19.1107,11400.0
2006-06-06 10:00:00,25.36,25.36,25.3,25.31,15200.0,19.1182,19.1182,19.073,19.0805,15200.0
2006-06-06 10:05:00,25.32,25.33,25.25,25.28,26200.0,19.0881,19.0956,19.0353,19.0579,26200.0
2006-06-06 10:10:00,25.28,25.3,25.26,25.27,38000.0,19.0579,19.073,19.0428,19.0504,38000.0
2006-06-06 10:15:00,25.26,25.27,25.2,25.23,24400.0,19.0428,19.0504,18.9976,19.0202,24400.0
2006-06-06 10:20:00,25.23,25.27,25.23,25.25,51600.0,19.0202,19.0504,19.0202,19.0353,51600.0
2006-06-06 10:25:00,25.25,25.3,25.25,25.3,35400.0,19.0353,19.073,19.0353,19.073,35400.0
2006-06-06 10:30:00,25.3,25.35,25.28,25.33,160200.0,19.073,19.1107,19.0579,19.0956,160200.0
2006-06-06 10:35:00,25.33,25.35,25.33,25.34,17000.0,19.0956,19.1107,19.0956,19.1031,17000.0
2006-06-06 10:40:00,25.34,25.34,25.29,25.32,4400.0,19.1031,19.1031,19.0655,19.0881,4400.0
2006-06-06 10:45:00,25.31,25.31,25.25,25.27,8800.0,19.0805,19.0805,19.0353,19.0504,8800.0
2006-06-06 10:50:00,25.25,25.25,25.17,25.17,20800.0,19.0353,19.0353,18.975,18.975,20800.0
2006-06-06 10:55:00,25.17,25.17,25.15,25.15,17200.0,18.975,18.975,18.9599,18.9599,17200.0
2006-06-06 11:00:00,25.15,25.16,25.15,25.15,2400.0,18.9599,18.9674,18.9599,18.9599,2400.0
2006-06-06 11:05:00,25.15,25.15,25.08,25.11,11800.0,18.9599,18.9599,18.9071,18.9298,11800.0
2006-06-06 11:10:00,25.11,25.13,25.05,25.13,25400.0,18.9298,18.9448,18.8845,18.9448,25400.0
2006-06-06 11:15:00,25.13,25.13,25.02,25.03,77200.0,18.9448,18.9448,18.8619,18.8694,77200.0
2006-06-06 11:20:00,25.03,25.09,25.03,25.09,53600.0,18.8694,18.9147,18.8694,18.9147,53600.0
2006-06-06 11:25:00,25.09,25.15,25.08,25.14,157800.0,18.9147,18.9599,18.9071,18.9524,157800.0
2006-06-06 11:30:00,25.1,25.14,25.1,25.14,19200.0,18.9222,18.9524,18.9222,18.9524,19200.0
2006-06-06 11:35:00,25.14,25.14,25.09,25.09,12800.0,18.9524,18.9524,18.9147,18.9147,12800.0
2006-06-06 11:40:00,25.1,25.1,25.05,25.05,46000.0,18.9222,18.9222,18.8845,18.8845,46000.0
2006-06-06 11:45:00,25.04,25.06,24.97,24.98,104200.0,18.877,18.8921,18.8242,18.8317,104200.0
2006-06-06 11:50:00,24.98,25.02,24.93,25.02,71400.0,18.8317,18.8619,18.7941,18.8619,71400.0
2006-06-06 11:55:00,25.01,25.09,25.0,25.05,20800.0,18.8544,18.9147,18.8468,18.8845,20800.0
2006-06-06 12:00:00,25.05,25.05,25.02,25.04,17000.0,18.8845,18.8845,18.8619,18.877,17000.0
2006-06-06 12:05:00,25.04,25.04,24.97,24.98,11400.0,18.877,18.877,18.8242,18.8317,11400.0
2006-06-06 12:10:00,24.98,25.0,24.96,25.0,35000.0,18.8317,18.8468,18.8167,18.8468,35000.0
2006-06-06 12:15:00,24.97,25.12,24.97,25.11,29000.0,18.8242,18.9373,18.8242,18.9298,29000.0
2006-06-06 12:20:00,25.12,25.14,25.11,25.11,19400.0,18.9373,18.9524,18.9298,18.9298,19400.0
2006-06-06 12:25:00,25.11,25.13,25.04,25.13,36200.0,18.9298,18.9448,18.877,18.9448,36200.0
2006-06-06 12:30:00,25.13,25.13,25.11,25.11,3200.0,18.9448,18.9448,18.9298,18.9298,3200.0
2006-06-06 12:35:00,25.13,25.14,25.11,25.12,8400.0,18.9448,18.9524,18.9298,18.9373,8400.0
2006-06-06 12:40:00,25.13,25.17,25.13,25.14,10200.0,18.9448,18.975,18.9448,18.9524,10200.0
2006-06-06 12:45:00,25.17,25.23,25.17,25.23,17000.0,18.975,19.0202,18.975,19.0202,17000.0
2006-06-06 12:50:00,25.22,25.25,25.21,25.25,8400.0,19.0127,19.0353,19.0051,19.0353,8400.0
2006-06-06 12:55:00,25.24,25.38,25.24,25.38,9600.0,19.0278,19.1333,19.0278,19.1333,9600.0
2006-06-06 13:00:00,25.38,25.38,25.29,25.29,13200.0,19.1333,19.1333,19.0655,19.0655,13200.0
2006-06-06 13:05:00,25.3,25.34,25.28,25.32,93400.0,19.073,19.1031,19.0579,19.0881,93400.0
2006-06-06 13:10:00,25.33,25.33,25.28,25.29,12000.0,19.0956,19.0956,19.0579,19.0655,12000.0
2006-06-06 13:15:00,25.27,25.29,25.21,25.22,7400.0,19.0504,19.0655,19.0051,19.0127,7400.0
2006-06-06 13:20:00,25.22,25.27,25.18,25.24,5600.0,19.0127,19.0504,18.9825,19.0278,5600.0
2006-06-06 13:25:00,25.25,25.27,25.18,25.2,24400.0,19.0353,19.0504,18.9825,18.9976,24400.0
2006-06-06 13:30:00,25.2,25.21,25.16,25.18,8000.0,18.9976,19.0051,18.9674,18.9825,8000.0
2006-06-06 13:35:00,25.18,25.21,25.11,25.13,46200.0,18.9825,19.0051,18.9298,18.9448,46200.0
2006-06-06 13:40:00,25.13,25.13,25.06,25.08,12400.0,18.9448,18.9448,18.8921,18.9071,12400.0
2006-06-06 13:45:00,25.09,25.11,25.09,25.11,2200.0,18.9147,18.9298,18.9147,18.9298,2200.0
2006-06-06 13:50:00,25.09,25.13,25.09,25.11,3600.0,18.9147,18.9448,18.9147,18.9298,3600.0
2006-06-06 13:55:00,25.11,25.14,25.09,25.14,9000.0,18.9298,18.9524,18.9147,18.9524,9000.0
2006-06-06 14:00:00,25.14,25.2,25.13,25.2,68200.0,18.9524,18.9976,18.9448,18.9976,68200.0
2006-06-06 14:05:00,25.2,25.2,25.11,25.13,31000.0,18.9976,18.9976,18.9298,18.9448,31000.0
2006-06-06 14:10:00,25.11,25.15,25.1,25.14,42000.0,18.9298,18.9599,18.9222,18.9524,42000.0
2006-06-06 14:15:00,25.14,25.15,25.13,25.14,9400.0,18.9524,18.9599,18.9448,18.9524,9400.0
2006-06-06 14:20:00,25.15,25.16,25.13,25.16,30400.0,18.9599,18.9674,18.9448,18.9674,30400.0
2006-06-06 14:25:00,25.14,25.16,25.14,25.15,1600.0,18.9524,18.9674,18.9524,18.9599,1600.0
2006-06-06 14:30:00,25.15,25.2,25.15,25.17,17200.0,18.9599,18.9976,18.9599,18.975,17200.0
2006-06-06 14:35:00,25.18,25.18,25.16,25.18,7200.0,18.9825,18.9825,18.9674,18.9825,7200.0
2006-06-06 14:40:00,25.18,25.2,25.18,25.18,10600.0,18.9825,18.9976,18.9825,18.9825,10600.0
2006-06-06 14:45:00,25.18,25.2,25.18,25.2,4800.0,18.9825,18.9976,18.9825,18.9976,4800.0
2006-06-06 14:50:00,25.2,25.21,25.18,25.2,67000.0,18.9976,19.0051,18.9825,18.9976,67000.0
2006-06-06 14:55:00,25.18,25.2,25.18,25.18,7400.0,18.9825,18.9976,18.9825,18.9825,7400.0
2006-06-06 15:00:00,25.18,25.2,25.18,25.2,11600.0,18.9825,18.9976,18.9825,18.9976,11600.0
2006-06-06 15:05:00,25.2,25.24,25.18,25.21,17800.0,18.9976,19.0278,18.9825,19.0051,17800.0
2006-06-06 15:10:00,25.2,25.21,25.18,25.2,7400.0,18.9976,19.0051,18.9825,18.9976,7400.0
2006-06-06 15:15:00,25.21,25.22,25.18,25.18,31600.0,19.0051,19.0127,18.9825,18.9825,31600.0
2006-06-06 15:20:00,25.18,25.18,25.18,25.18,32600.0,18.9825,18.9825,18.9825,18.9825,32600.0
2006-06-06 15:25:00,25.18,25.18,25.18,25.18,12800.0,18.9825,18.9825,18.9825,18.9825,12800.0
2006-06-06 15:30:00,25.18,25.24,25.18,25.2,68400.0,18.9825,19.0278,18.9825,18.9976,68400.0
2006-06-06 15:35:00,25.18,25.23,25.18,25.22,19400.0,18.9825,19.0202,18.9825,19.0127,19400.0
2006-06-06 15:40:00,25.21,25.3,25.19,25.19,24200.0,19.0051,19.073,18.9901,18.9901,24200.0
2006-06-06 15:45:00,25.18,25.2,25.18,25.2,40800.0,18.9825,18.9976,18.9825,18.9976,40800.0
2006-06-06 15:50:00,25.21,25.26,25.2,25.23,33600.0,19.0051,19.0428,18.9976,19.0202,33600.0
2006-06-06 15:55:00,25.2,25.2,25.18,25.2,42400.0,18.9976,18.9976,18.9825,18.9976,42400.0
2006-06-07 09:30:00,25.15,25.15,25.04,25.11,68400.0,18.9599,18.9599,18.877,18.9298,68400.0
2006-06-07 09:35:00,25.13,25.29,25.11,25.29,15000.0,18.9448,19.0655,18.9298,19.0655,15000.0
2006-06-07 09:40:00,25.29,25.42,25.27,25.42,42800.0,19.0655,19.1635,19.0504,19.1635,42800.0
2006-06-07 09:45:00,25.42,25.66,25.42,25.61,66600.0,19.1635,19.3444,19.1635,19.3067,66600.0
2006-06-07 09:50:00,25.59,25.59,25.44,25.45,43800.0,19.2916,19.2916,19.1785,19.1861,43800.0
2006-06-07 09:55:00,25.45,25.52,25.44,25.48,84400.0,19.1861,19.2388,19.1785,19.2087,84400.0
2006-06-07 10:00:00,25.5,25.5,25.47,25.48,4800.0,19.2238,19.2238,19.2011,19.2087,4800.0
2006-06-07 10:05:00,25.48,25.5,25.46,25.5,16800.0,19.2087,19.2238,19.1936,19.2238,16800.0
2006-06-07 10:10:00,25.51,25.55,25.5,25.53,16400.0,19.2313,19.2615,19.2238,19.2464,16400.0
2006-06-07 10:15:00,25.53,25.58,25.5,25.56,26400.0,19.2464,19.2841,19.2238,19.269,26400.0
2006-06-07 10:20:00,25.57,25.57,25.53,25.53,14200.0,19.2765,19.2765,19.2464,19.2464,14200.0
2006-06-07 10:25:00,25.53,25.58,25.53,25.58,29200.0,19.2464,19.2841,19.2464,19.2841,29200.0
2006-06-07 10:30:00,25.59,25.59,25.56,25.56,3600.0,19.2916,19.2916,19.269,19.269,3600.0
2006-06-07 10:35:00,25.55,25.56,25.55,25.55,7600.0,19.2615,19.269,19.2615,19.2615,7600.0
2006-06-07 10:40:00,25.55,25.56,25.55,25.55,15000.0,19.2615,19.269,19.2615,19.2615,15000.0
2006-06-07 10:45:00,25.55,25.57,25.55,25.55,25800.0,19.2615,19.2765,19.2615,19.2615,25800.0
2006-06-07 10:50:00,25.55,25.56,25.54,25.56,32200.0,19.2615,19.269,19.2539,19.269,32200.0
2006-06-07 10:55:00,25.57,25.57,25.56,25.56,7600.0,19.2765,19.2765,19.269,19.269,7600.0
2006-06-07 11:00:00,25.55,25.59,25.53,25.59,17600.0,19.2615,19.2916,19.2464,19.2916,17600.0
2006-06-07 11:05:00,25.59,25.59,25.54,25.54,13600.0,19.2916,19.2916,19.2539,19.2539,13600.0
2006-06-07 11:10:00,25.55,25.57,25.55,25.57,12200.0,19.2615,19.2765,19.2615,19.2765,12200.0
2006-06-07 11:15:00,25.57,25.59,25.57,25.58,25800.0,19.2765,19.2916,19.2765,19.2841,25800.0
2006-06-07 11:20:00,25.58,25.59,25.57,25.59,32200.0,19.2841,19.2916,19.2765,19.2916,32200.0
2006-06-07 11:25:00,25.59,25.59,25.58,25.58,7800.0,19.2916,19.2916,19.2841,19.2841,7800.0
2006-06-07 11:30:00,25.58,25.6,25.58,25.6,15600.0,19.2841,19.2992,19.2841,19.2992,15600.0
2006-06-07 11:35:00,25.6,25.63,25.58,25.6,39200.0,19.2992,19.3218,19.2841,19.2992,39200.0
2006-06-07 11:40:00,25.63,25.7,25.62,25.66,62000.0,19.3218,19.3745,19.3142,19.3444,62000.0
2006-06-07 11:45:00,25.66,25.66,25.61,25.62,18000.0,19.3444,19.3444,19.3067,19.3142,18000.0
2006-06-07 11:50:00,25.61,25.61,25.58,25.58,5200.0,19.3067,19.3067,19.2841,19.2841,5200.0
2006-06-07 11:55:00,25.58,25.65,25.58,25.65,24000.0,19.2841,19.3368,19.2841,19.3368,24000.0
2006-06-07 12:00:00,25.62,25.66,25.61,25.66,16600.0,19.3142,19.3444,19.3067,19.3444,16600.0
2006-06-07 12:05:00,25.65,25.66,25.63,25.63,9000.0,19.3368,19.3444,19.3218,19.3218,9000.0
2006-06-07 12:10:00,25.64,25.66,25.64,25.66,5200.0,19.3293,19.3444,19.3293,19.3444,5200.0
2006-06-07 12:15:00,25.66,25.8,25.64,25.79,160600.0,19.3444,19.4499,19.3293,19.4424,160600.0
2006-06-07 12:20:00,25.79,25.86,25.79,25.85,32400.0,19.4424,19.4952,19.4424,19.4876,32400.0
2006-06-07 12:25:00,25.84,25.88,25.8,25.86,116000.0,19.4801,19.5102,19.4499,19.4952,116000.0
2006-06-07 12:30:00,25.85,25.85,25.8,25.8,4800.0,19.4876,19.4876,19.4499,19.4499,4800.0
2006-06-07 12:35:00,25.8,25.8,25.68,25.7,38200.0,19.4499,19.4499,19.3595,19.3745,38200.0
2006-06-07 12:40:00,25.68,25.72,25.67,25.69,47600.0,19.3595,19.3896,19.3519,19.367,47600.0
2006-06-07 12:45:00,25.7,25.8,25.7,25.78,84200.0,19.3745,19.4499,19.3745,19.4348,84200.0
2006-06-07 12:50:00,25.78,25.79,25.72,25.75,19600.0,19.4348,19.4424,19.3896,19.4122,19600.0
2006-06-07 12:55:00,25.75,25.75,25.74,25.75,12000.0,19.4122,19.4122,19.4047,19.4122,12000.0
2006-06-07 13:00:00,25.75,25.75,25.73,25.74,7400.0,19.4122,19.4122,19.3972,19.4047,7400.0
2006-06-07 13:05:00,25.74,25.75,25.69,25.71,25200.0,19.4047,19.4122,19.367,19.3821,25200.0
2006-06-07 13:10:00,25.71,25.71,25.65,25.65,11600.0,19.3821,19.3821,19.3368,19.3368,11600.0
2006-06-07 13:15:00,25.65,25.65,25.63,25.63,13200.0,19.3368,19.3368,19.3218,19.3218,13200.0
2006-06-07 13:20:00,25.64,25.64,25.59,25.59,21000.0,19.3293,19.3293,19.2916,19.2916,21000.0
2006-06-07 13:25:00,25.59,25.61,25.58,25.61,60200.0,19.2916,19.3067,19.2841,19.3067,60200.0
2006-06-07 13:30:00,25.61,25.63,25.6,25.6,7600.0,19.3067,19.3218,19.2992,19.2992,7600.0
2006-06-07 13:35:00,25.6,25.61,25.59,25.6,11000.0,19.2992,19.3067,19.2916,19.2992,11000.0
2006-06-07 13:40:00,25.6,25.6,25.55,25.55,121000.0,19.2992,19.2992,19.2615,19.2615,121000.0
2006-06-07 13:45:00,25.53,25.56,25.5,25.55,51800.0,19.2464,19.269,19.2238,19.2615,51800.0
2006-06-07 13:50:00,25.55,25.56,25.54,25.54,47600.0,19.2615,19.269,19.2539,19.2539,47600.0
2006-06-07 13:55:00,25.54,25.54,25.5,25.53,11800.0,19.2539,19.2539,19.2238,19.2464,11800.0
2006-06-07 14:00:00,25.53,25.53,25.53,25.53,54000.0,19.2464,19.2464,19.2464,19.2464,54000.0
2006-06-07 14:05:00,25.53,25.53,25.5,25.5,10000.0,19.2464,19.2464,19.2238,19.2238,10000.0
2006-06-07 14:10:00,25.5,25.53,25.5,25.53,20400.0,19.2238,19.2464,19.2238,19.2464,20400.0
2006-06-07 14:15:00,25.53,25.53,25.53,25.53,10400.0,19.2464,19.2464,19.2464,19.2464,10400.0
2006-06-07 14:20:00,25.53,25.53,25.53,25.53,11200.0,19.2464,19.2464,19.2464,19.2464,11200.0
2006-06-07 14:25:00,25.53,25.6,25.53,25.6,45800.0,19.2464,19.2992,19.2464,19.2992,45800.0
2006-06-07 14:30:00,25.6,25.62,25.58,25.6,21200.0,19.2992,19.3142,19.2841,19.2992,21200.0
2006-06-07 14:35:00,25.59,25.59,25.55,25.55,30200.0,19.2916,19.2916,19.2615,19.2615,30200.0
2006-06-07 14:40:00,25.55,25.57,25.55,25.56,24000.0,19.2615,19.2765,19.2615,19.269,24000.0
2006-06-07 14:45:00,25.56,25.58,25.56,25.58,18000.0,19.269,19.2841,19.269,19.2841,18000.0
2006-06-07 14:50:00,25.58,25.58,25.51,25.57,64400.0,19.2841,19.2841,19.2313,19.2765,64400.0
2006-06-07 14:55:00,25.55,25.57,25.52,25.54,174400.0,19.2615,19.2765,19.2388,19.2539,174400.0
2006-06-07 15:00:00,25.54,25.54,25.52,25.52,12200.0,19.2539,19.2539,19.2388,19.2388,12200.0
2006-06-07 15:05:00,25.52,25.52,25.48,25.49,25200.0,19.2388,19.2388,19.2087,19.2162,25200.0
2006-06-07 15:10:00,25.49,25.56,25.48,25.56,136400.0,19.2162,19.269,19.2087,19.269,136400.0
2006-06-07 15:15:00,25.56,25.56,25.51,25.51,315800.0,19.269,19.269,19.2313,19.2313,315800.0
2006-06-07 15:20:00,25.5,25.59,25.5,25.55,33400.0,19.2238,19.2916,19.2238,19.2615,33400.0
2006-06-07 15:25:00,25.55,25.58,25.53,25.53,69200.0,19.2615,19.2841,19.2464,19.2464,69200.0
2006-06-07 15:30:00,25.53,25.55,25.51,25.55,22800.0,19.2464,19.2615,19.2313,19.2615,22800.0
2006-06-07 15:35:00,25.52,25.57,25.52,25.55,45600.0,19.2388,19.2765,19.2388,19.2615,45600.0
2006-06-07 15:40:00,25.55,25.57,25.5,25.53,79200.0,19.2615,19.2765,19.2238,19.2464,79200.0
2006-06-07 15:45:00,25.5,25.51,25.42,25.42,411600.0,19.2238,19.2313,19.1635,19.1635,411600.0
2006-06-07 15:50:00,25.42,25.42,25.3,25.3,202000.0,19.1635,19.1635,19.073,19.073,202000.0
2006-06-07 15:55:00,25.31,25.32,25.25,25.25,122800.0,19.0805,19.0881,19.0353,19.0353,122800.0
2006-06-08 09:30:00,25.23,25.42,25.22,25.36,26000.0,19.0202,19.1635,19.0127,19.1182,26000.0
2006-06-08 09:35:00,25.35,25.36,25.23,25.24,37800.0,19.1107,19.1182,19.0202,19.0278,37800.0
2006-06-08 09:40:00,25.24,25.3,25.22,25.23,134200.0,19.0278,19.073,19.0127,19.0202,134200.0
2006-06-08 09:45:00,25.23,25.28,25.22,25.23,245800.0,19.0202,19.0579,19.0127,19.0202,245800.0
2006-06-08 09:50:00,25.23,25.23,25.18,25.18,53800.0,19.0202,19.0202,18.9825,18.9825,53800.0
2006-06-08 09:55:00,25.18,25.2,25.14,25.14,314600.0,18.9825,18.9976,18.9524,18.9524,314600.0
2006-06-08 10:00:00,25.15,25.21,25.13,25.15,96800.0,18.9599,19.0051,18.9448,18.9599,96800.0
2006-06-08 10:05:00,25.14,25.17,25.0,25.14,152800.0,18.9524,18.975,18.8468,18.9524,152800.0
2006-06-08 10:10:00,25.14,25.22,25.13,25.2,118800.0,18.9524,19.0127,18.9448,18.9976,118800.0
2006-06-08 10:15:00,25.2,25.2,25.15,25.16,19800.0,18.9976,18.9976,18.9599,18.9674,19800.0
2006-06-08 10:20:00,25.15,25.17,25.11,25.11,57800.0,18.9599,18.975,18.9298,18.9298,57800.0
2006-06-08 10:25:00,25.1,25.1,25.03,25.06,136800.0,18.9222,18.9222,18.8694,18.8921,136800.0
2006-06-08 10:30:00,25.06,25.09,25.03,25.09,155800.0,18.8921,18.9147,18.8694,18.9147,155800.0
2006-06-08 10:35:00,25.09,25.12,25.08,25.09,64600.0,18.9147,18.9373,18.9071,18.9147,64600.0
2006-06-08 10:40:00,25.07,25.08,25.05,25.07,194000.0,18.8996,18.9071,18.8845,18.8996,194000.0
2006-06-08 10:45:00,25.08,25.08,25.04,25.06,104800.0,18.9071,18.9071,18.877,18.8921,104800.0
2006-06-08 10:50:00,25.07,25.13,25.06,25.11,54600.0,18.8996,18.9448,18.8921,18.9298,54600.0
2006-06-08 10:55:00,25.12,25.13,25.02,25.02,87600.0,18.9373,18.9448,18.8619,18.8619,87600.0
2006-06-08 11:00:00,25.02,25.02,24.96,25.0,64200.0,18.8619,18.8619,18.8167,18.8468,64200.0
2006-06-08 11:05:00,25.0,25.05,25.0,25.01,254600.0,18.8468,18.8845,18.8468,18.8544,254600.0
2006-06-08 11:10:00,25.01,25.06,25.0,25.05,300800.0,18.8544,18.8921,18.8468,18.8845,300800.0
2006-06-08 11:15:00,25.05,25.07,25.03,25.03,40600.0,18.8845,18.8996,18.8694,18.8694,40600.0
2006-06-08 11:20:00,25.03,25.03,24.98,24.98,100800.0,18.8694,18.8694,18.8317,18.8317,100800.0
2006-06-08 11:25:00,24.98,25.0,24.98,25.0,45000.0,18.8317,18.8468,18.8317,18.8468,45000.0
2006-06-08 11:30:00,24.99,25.02,24.99,25.01,59600.0,18.8393,18.8619,18.8393,18.8544,59600.0
2006-06-08 11:35:00,25.01,25.05,25.0,25.05,68400.0,18.8544,18.8845,18.8468,18.8845,68400.0
2006-06-08 11:40:00,25.05,25.08,25.05,25.07,47200.0,18.8845,18.9071,18.8845,18.8996,47200.0
2006-06-08 11:45:00,25.06,25.08,25.05,25.06,166000.0,18.8921,18.9071,18.8845,18.8921,166000.0
2006-06-08 11:50:00,25.05,25.06,25.05,25.05,24400.0,18.8845,18.8921,18.8845,18.8845,24400.0
2006-06-08 11:55:00,25.04,25.07,25.03,25.05,38200.0,18.877,18.8996,18.8694,18.8845,38200.0
2006-06-08 12:00:00,25.04,25.1,25.04,25.1,26400.0,18.877,18.9222,18.877,18.9222,26400.0
2006-06-08 12:05:00,25.08,25.11,25.08,25.11,12600.0,18.9071,18.9298,18.9071,18.9298,12600.0
2006-06-08 12:10:00,25.13,25.13,25.03,25.04,30000.0,18.9448,18.9448,18.8694,18.877,30000.0
2006-06-08 12:15:00,25.03,25.11,25.03,25.05,83600.0,18.8694,18.9298,18.8694,18.8845,83600.0
2006-06-08 12:20:00,25.07,25.07,25.03,25.04,70800.0,18.8996,18.8996,18.8694,18.877,70800.0
2006-06-08 12:25:00,25.03,25.05,25.03,25.03,8400.0,18.8694,18.8845,18.8694,18.8694,8400.0
2006-06-08 12:30:00,25.03,25.03,25.03,25.03,800.0,18.8694,18.8694,18.8694,18.8694,800.0
2006-06-08 12:35:00,25.03,25.03,25.03,25.03,0.0,18.8694,18.8694,18.8694,18.8694,0.0
2006-06-08 12:40:00,25.03,25.03,25.0,25.0,3200.0,18.8694,18.8694,18.8468,18.8468,3200.0
2006-06-08 12:45:00,25.0,25.0,24.99,24.99,2200.0,18.8468,18.8468,18.8393,18.8393,2200.0
2006-06-08 12:50:00,24.99,25.04,24.99,25.04,37800.0,18.8393,18.877,18.8393,18.877,37800.0
2006-06-08 12:55:00,25.04,25.05,25.04,25.05,6200.0,18.877,18.8845,18.877,18.8845,6200.0
2006-06-08 13:00:00,25.04,25.09,25.02,25.08,316200.0,18.877,18.9147,18.8619,18.9071,316200.0
2006-06-08 13:05:00,25.08,25.09,25.03,25.05,96400.0,18.9071,18.9147,18.8694,18.8845,96400.0
2006-06-08 13:10:00,25.05,25.06,25.0,25.02,145000.0,18.8845,18.8921,18.8468,18.8619,145000.0
2006-06-08 13:15:00,25.02,25.04,24.99,24.99,6400.0,18.8619,18.877,18.8393,18.8393,6400.0
2006-06-08 13:20:00,24.99,25.04,24.97,25.04,204800.0,18.8393,18.877,18.8242,18.877,204800.0
2006-06-08 13:25:00,25.05,25.05,25.0,25.0,12600.0,18.8845,18.8845,18.8468,18.8468,12600.0
2006-06-08 13:30:00,25.0,25.0,24.9,24.9,62600.0,18.8468,18.8468,18.7714,18.7714,62600.0
2006-06-08 13:35:00,24.91,24.99,24.91,24.93,42800.0,18.779,18.8393,18.779,18.7941,42800.0
2006-06-08 13:40:00,24.93,24.95,24.9,24.94,25200.0,18.7941,18.8091,18.7714,18.8016,25200.0
2006-06-08 13:45:00,24.93,25.04,24.93,25.02,249400.0,18.7941,18.877,18.7941,18.8619,249400.0
2006-06-08 13:50:00,25.03,25.05,24.96,24.96,45600.0,18.8694,18.8845,18.8167,18.8167,45600.0
2006-06-08 13:55:00,24.99,25.0,24.86,24.99,119400.0,18.8393,18.8468,18.7413,18.8393,119400.0
2006-06-08 14:00:00,24.98,25.0,24.95,24.99,102400.0,18.8317,18.8468,18.8091,18.8393,102400.0
2006-06-08 14:05:00,24.99,25.0,24.98,24.99,14800.0,18.8393,18.8468,18.8317,18.8393,14800.0
2006-06-08 14:10:00,24.99,25.03,24.99,25.01,29200.0,18.8393,18.8694,18.8393,18.8544,29200.0
2006-06-08 14:15:00,25.02,25.03,24.98,25.03,265000.0,18.8619,18.8694,18.8317,18.8694,265000.0
2006-06-08 14:20:00,25.02,25.04,24.99,25.0,260400.0,18.8619,18.877,18.8393,18.8468,260400.0
2006-06-08 14:25:00,25.0,25.0,24.99,24.99,221000.0,18.8468,18.8468,18.8393,18.8393,221000.0
2006-06-08 14:30:00,24.99,25.13,24.99,25.12,259000.0,18.8393,18.9448,18.8393,18.9373,259000.0
2006-06-08 14:35:00,25.13,25.13,24.98,25.0,175600.0,18.9448,18.9448,18.8317,18.8468,175600.0
2006-06-08 14:40:00,25.0,25.04,24.98,25.04,106200.0,18.8468,18.877,18.8317,18.877,106200.0
2006-06-08 14:45:00,25.04,25.13,25.04,25.1,101000.0,18.877,18.9448,18.877,18.9222,101000.0
2006-06-08 14:50:00,25.1,25.16,25.1,25.16,32400.0,18.9222,18.9674,18.9222,18.9674,32400.0
2006-06-08 14:55:00,25.14,25.23,25.12,25.2,69400.0,18.9524,19.0202,18.9373,18.9976,69400.0
2006-06-08 15:00:00,25.2,25.33,25.2,25.29,109400.0,18.9976,19.0956,18.9976,19.0655,109400.0
2006-06-08 15:05:00,25.28,25.28,25.21,25.25,202200.0,19.0579,19.0579,19.0051,19.0353,202200.0
2006-06-08 15:10:00,25.25,25.29,25.22,25.25,43800.0,19.0353,19.0655,19.0127,19.0353,43800.0
2006-06-08 15:15:00,25.25,25.27,25.25,25.25,40000.0,19.0353,19.0504,19.0353,19.0353,40000.0
2006-06-08 15:20:00,25.25,25.27,25.18,25.19,374800.0,19.0353,19.0504,18.9825,18.9901,374800.0
2006-06-08 15:25:00,25.19,25.31,25.19,25.24,64800.0,18.9901,19.0805,18.9901,19.0278,64800.0
2006-06-08 15:30:00,25.24,25.25,25.23,25.24,30600.0,19.0278,19.0353,19.0202,19.0278,30600.0
2006-06-08 15:35:00,25.24,25.25,25.22,25.24,28200.0,19.0278,19.0353,19.0127,19.0278,28200.0
2006-06-08 15:40:00,25.2,25.39,25.18,25.39,48800.0,18.9976,19.1408,18.9825,19.1408,48800.0
2006-06-08 15:45:00,25.38,25.47,25.32,25.32,85800.0,19.1333,19.2011,19.0881,19.0881,85800.0
2006-06-08 15:50:00,25.33,25.35,25.31,25.31,98600.0,19.0956,19.1107,19.0805,19.0805,98600.0
2006-06-08 15:55:00,25.31,25.33,25.27,25.3,146400.0,19.0805,19.0956,19.0504,19.073,146400.0
2006-06-09 09:30:00,25.36,25.65,25.36,25.59,18400.0,19.1182,19.3368,19.1182,19.2916,18400.0
2006-06-09 09:35:00,25.58,25.58,25.45,25.5,16800.0,19.2841,19.2841,19.1861,19.2238,16800.0
2006-06-09 09:40:00,25.5,25.52,25.4,25.5,23800.0,19.2238,19.2388,19.1484,19.2238,23800.0
2006-06-09 09:45:00,25.5,25.59,25.48,25.59,18000.0,19.2238,19.2916,19.2087,19.2916,18000.0
2006-06-09 09:50:00,25.59,25.8,25.59,25.8,17400.0,19.2916,19.4499,19.2916,19.4499,17400.0
2006-06-09 09:55:00,25.77,25.8,25.76,25.79,19000.0,19.4273,19.4499,19.4198,19.4424,19000.0
2006-06-09 10:00:00,25.8,25.8,25.58,25.58,38600.0,19.4499,19.4499,19.2841,19.2841,38600.0
2006-06-09 10:05:00,25.62,25.64,25.58,25.58,31400.0,19.3142,19.3293,19.2841,19.2841,31400.0
2006-06-09 10:10:00,25.61,25.62,25.57,25.58,165600.0,19.3067,19.3142,19.2765,19.2841,165600.0
2006-06-09 10:15:00,25.58,25.58,25.51,25.51,51400.0,19.2841,19.2841,19.2313,19.2313,51400.0
2006-06-09 10:20:00,25.53,25.6,25.5,25.58,269600.0,19.2464,19.2992,19.2238,19.2841,269600.0
2006-06-09 10:25:00,25.58,25.64,25.57,25.61,246600.0,19.2841,19.3293,19.2765,19.3067,246600.0
2006-06-09 10:30:00,25.61,25.72,25.6,25.72,326600.0,19.3067,19.3896,19.2992,19.3896,326600.0
2006-06-09 10:35:00,25.7,25.77,25.67,25.73,65200.0,19.3745,19.4273,19.3519,19.3972,65200.0
2006-06-09 10:40:00,25.71,25.74,25.58,25.61,100600.0,19.3821,19.4047,19.2841,19.3067,100600.0
2006-06-09 10:45:00,25.63,25.65,25.62,25.63,21600.0,19.3218,19.3368,19.3142,19.3218,21600.0
2006-06-09 10:50:00,25.63,25.65,25.6,25.61,57800.0,19.3218,19.3368,19.2992,19.3067,57800.0
2006-06-09 10:55:00,25.6,25.65,25.58,25.6,45200.0,19.2992,19.3368,19.2841,19.2992,45200.0
2006-06-09 11:00:00,25.6,25.65,25.6,25.65,34200.0,19.2992,19.3368,19.2992,19.3368,34200.0
2006-06-09 11:05:00,25.65,25.65,25.64,25.65,13200.0,19.3368,19.3368,19.3293,19.3368,13200.0
2006-06-09 11:10:00,25.64,25.64,25.6,25.6,21400.0,19.3293,19.3293,19.2992,19.2992,21400.0
2006-06-09 11:15:00,25.61,25.61,25.59,25.59,2800.0,19.3067,19.3067,19.2916,19.2916,2800.0
2006-06-09 11:20:00,25.59,25.63,25.56,25.58,31200.0,19.2916,19.3218,19.269,19.2841,31200.0
2006-06-09 11:25:00,25.58,25.59,25.55,25.58,30400.0,19.2841,19.2916,19.2615,19.2841,30400.0
2006-06-09 11:30:00,25.58,25.58,25.55,25.58,6400.0,19.2841,19.2841,19.2615,19.2841,6400.0
2006-06-09 11:35:00,25.58,25.59,25.57,25.59,12800.0,19.2841,19.2916,19.2765,19.2916,12800.0
2006-06-09 11:40:00,25.59,25.59,25.57,25.58,60400.0,19.2916,19.2916,19.2765,19.2841,60400.0
2006-06-09 11:45:00,25.58,25.58,25.48,25.5,38000.0,19.2841,19.2841,19.2087,19.2238,38000.0
2006-06-09 11:50:00,25.53,25.53,25.48,25.52,147800.0,19.2464,19.2464,19.2087,19.2388,147800.0
2006-06-09 11:55:00,25.52,25.52,25.5,25.5,32000.0,19.2388,19.2388,19.2238,19.2238,32000.0
2006-06-09 12:00:00,25.48,25.51,25.48,25.5,633400.0,19.2087,19.2313,19.2087,19.2238,633400.0
2006-06-09 12:05:00,25.48,25.5,25.48,25.5,7000.0,19.2087,19.2238,19.2087,19.2238,7000.0
2006-06-09 12:10:00,25.5,25.5,25.49,25.5,4400.0,19.2238,19.2238,19.2162,19.2238,4400.0
2006-06-09 12:15:00,25.49,25.49,25.47,25.48,15400.0,19.2162,19.2162,19.2011,19.2087,15400.0
2006-06-09 12:20:00,25.48,25.49,25.48,25.48,4800.0,19.2087,19.2162,19.2087,19.2087,4800.0
2006-06-09 12:25:00,25.48,25.48,25.48,25.48,4200.0,19.2087,19.2087,19.2087,19.2087,4200.0
2006-06-09 12:30:00,25.48,25.5,25.48,25.5,117600.0,19.2087,19.2238,19.2087,19.2238,117600.0
2006-06-09 12:35:00,25.5,25.51,25.5,25.5,46400.0,19.2238,19.2313,19.2238,19.2238,46400.0
2006-06-09 12:40:00,25.5,25.5,25.46,25.47,413800.0,19.2238,19.2238,19.1936,19.2011,413800.0
2006-06-09 12:45:00,25.47,25.48,25.47,25.48,14000.0,19.2011,19.2087,19.2011,19.2087,14000.0
2006-06-09 12:50:00,25.48,25.48,25.47,25.47,113200.0,19.2087,19.2087,19.2011,19.2011,113200.0
2006-06-09 12:55:00,25.47,25.48,25.47,25.48,19600.0,19.2011,19.2087,19.2011,19.2087,19600.0
2006-06-09 13:00:00,25.48,25.48,25.47,25.48,37200.0,19.2087,19.2087,19.2011,19.2087,37200.0
2006-06-09 13:05:00,25.48,25.48,25.4,25.41,37000.0,19.2087,19.2087,19.1484,19.1559,37000.0
2006-06-09 13:10:00,25.41,25.47,25.4,25.45,12800.0,19.1559,19.2011,19.1484,19.1861,12800.0
2006-06-09 13:15:00,25.46,25.47,25.45,25.46,17200.0,19.1936,19.2011,19.1861,19.1936,17200.0
2006-06-09 13:20:00,25.46,25.47,25.46,25.46,8800.0,19.1936,19.2011,19.1936,19.1936,8800.0
2006-06-09 13:25:00,25.46,25.47,25.46,25.46,7600.0,19.1936,19.2011,19.1936,19.1936,7600.0
2006-06-09 13:30:00,25.47,25.48,25.46,25.47,5600.0,19.2011,19.2087,19.1936,19.2011,5600.0
2006-06-09 13:35:00,25.46,25.48,25.46,25.46,26200.0,19.1936,19.2087,19.1936,19.1936,26200.0
2006-06-09 13:40:00,25.46,25.47,25.46,25.46,5800.0,19.1936,19.2011,19.1936,19.1936,5800.0
2006-06-09 13:45:00,25.46,25.47,25.46,25.47,4800.0,19.1936,19.2011,19.1936,19.2011,4800.0
2006-06-09 13:50:00,25.47,25.48,25.46,25.48,63800.0,19.2011,19.2087,19.1936,19.2087,63800.0
2006-06-09 13:55:00,25.48,25.48,25.47,25.47,24800.0,19.2087,19.2087,19.2011,19.2011,24800.0
2006-06-09 14:00:00,25.47,25.48,25.46,25.46,14800.0,19.2011,19.2087,19.1936,19.1936,14800.0
2006-06-09 14:05:00,25.46,25.47,25.46,25.47,13600.0,19.1936,19.2011,19.1936,19.2011,13600.0
2006-06-09 14:10:00,25.47,25.47,25.47,25.47,39600.0,19.2011,19.2011,19.2011,19.2011,39600.0
2006-06-09 14:15:00,25.47,25.47,25.45,25.45,44800.0,19.2011,19.2011,19.1861,19.1861,44800.0
2006-06-09 14:20:00,25.45,25.45,25.43,25.43,42800.0,19.1861,19.1861,19.171,19.171,42800.0
2006-06-09 14:25:00,25.45,25.45,25.43,25.43,26000.0,19.1861,19.1861,19.171,19.171,26000.0
2006-06-09 14:30:00,25.45,25.45,25.44,25.45,5600.0,19.1861,19.1861,19.1785,19.1861,5600.0
2006-06-09 14:35:00,25.45,25.45,25.45,25.45,9200.0,19.1861,19.1861,19.1861,19.1861,9200.0
2006-06-09 14:40:00,25.45,25.45,25.43,25.43,2600.0,19.1861,19.1861,19.171,19.171,2600.0
2006-06-09 14:45:00,25.43,25.45,25.43,25.45,30400.0,19.171,19.1861,19.171,19.1861,30400.0
2006-06-09 14:50:00,25.43,25.45,25.43,25.44,6800.0,19.171,19.1861,19.171,19.1785,6800.0
2006-06-09 14:55:00,25.44,25.45,25.43,25.43,19800.0,19.1785,19.1861,19.171,19.171,19800.0
2006-06-09 15:00:00,25.43,25.43,25.41,25.42,5200.0,19.171,19.171,19.1559,19.1635,5200.0
2006-06-09 15:05:00,25.42,25.43,25.39,25.39,10600.0,19.1635,19.171,19.1408,19.1408,10600.0
2006-06-09 15:10:00,25.39,25.39,25.38,25.38,29000.0,19.1408,19.1408,19.1333,19.1333,29000.0
2006-06-09 15:15:00,25.38,25.4,25.38,25.38,69800.0,19.1333,19.1484,19.1333,19.1333,69800.0
2006-06-09 15:20:00,25.38,25.38,25.36,25.36,14200.0,19.1333,19.1333,19.1182,19.1182,14200.0
2006-06-09 15:25:00,25.36,25.36,25.33,25.33,24800.0,19.1182,19.1182,19.0956,19.0956,24800.0
2006-06-09 15:30:00,25.33,25.33,25.3,25.3,31200.0,19.0956,19.0956,19.073,19.073,31200.0
2006-06-09 15:35:00,25.3,25.39,25.3,25.37,18000.0,19.073,19.1408,19.073,19.1258,18000.0
2006-06-09 15:40:00,25.39,25.4,25.38,25.39,26400.0,19.1408,19.1484,19.1333,19.1408,26400.0
2006-06-09 15:45:00,25.41,25.48,25.41,25.45,44600.0,19.1559,19.2087,19.1559,19.1861,44600.0
2006-06-09 15:50:00,25.45,25.46,25.41,25.41,99600.0,19.1861,19.1936,19.1559,19.1559,99600.0
2006-06-09 15:55:00,25.39,25.44,25.37,25.43,128200.0,19.1408,19.1785,19.1258,19.171,128200.0
2006-06-12 09:30:00,24.73,24.73,23.5,23.7,29800.0,18.6433,18.6433,17.716,17.8668,29800.0
2006-06-12 09:35:00,23.7,23.77,23.64,23.7,15800.0,17.8668,17.9196,17.8216,17.8668,15800.0
2006-06-12 09:40:00,23.64,23.83,23.61,23.68,1468000.0,17.8216,17.9648,17.7989,17.8517,1468000.0
2006-06-12 09:45:00,23.65,23.93,23.58,23.85,1238000.0,17.8291,18.0402,17.7763,17.9799,1238000.0
2006-06-12 09:50:00,23.88,23.9,23.6,23.61,798600.0,18.0025,18.0176,17.7914,17.7989,798600.0
2006-06-12 09:55:00,23.61,23.65,23.43,23.43,721000.0,17.7989,17.8291,17.6632,17.6632,721000.0
2006-06-12 10:00:00,23.43,23.45,23.14,23.16,521200.0,17.6632,17.6783,17.4446,17.4597,521200.0
2006-06-12 10:05:00,23.16,23.27,23.04,23.15,837000.0,17.4597,17.5426,17.3692,17.4522,837000.0
2006-06-12 10:10:00,23.15,23.35,23.15,23.23,428800.0,17.4522,17.6029,17.4522,17.5125,428800.0
2006-06-12 10:15:00,23.2,23.27,23.05,23.08,248200.0,17.4899,17.5426,17.3768,17.3994,248200.0
2006-06-12 10:20:00,23.08,23.21,22.99,23.18,427000.0,17.3994,17.4974,17.3315,17.4748,427000.0
2006-06-12 10:25:00,23.2,23.32,23.15,23.25,347400.0,17.4899,17.5803,17.4522,17.5275,347400.0
2006-06-12 10:30:00,23.24,23.28,23.13,23.16,153600.0,17.52,17.5502,17.4371,17.4597,153600.0
2006-06-12 10:35:00,23.16,23.5,23.16,23.5,283200.0,17.4597,17.716,17.4597,17.716,283200.0
2006-06-12 10:40:00,23.47,23.7,23.45,23.57,393400.0,17.6934,17.8668,17.6783,17.7688,393400.0
2006-06-12 10:45:00,23.61,23.63,23.43,23.51,297600.0,17.7989,17.814,17.6632,17.7236,297600.0
2006-06-12 10:50:00,23.52,23.6,23.46,23.48,150600.0,17.7311,17.7914,17.6859,17.7009,150600.0
2006-06-12 10:55:00,23.49,23.6,23.49,23.58,153600.0,17.7085,17.7914,17.7085,17.7763,153600.0
2006-06-12 11:00:00,23.58,23.58,23.4,23.4,95400.0,17.7763,17.7763,17.6406,17.6406,95400.0
2006-06-12 11:05:00,23.4,23.5,23.4,23.5,128400.0,17.6406,17.716,17.6406,17.716,128400.0
2006-06-12 11:10:00,23.5,23.5,23.45,23.47,64800.0,17.716,17.716,17.6783,17.6934,64800.0
2006-06-12 11:15:00,23.47,23.48,23.31,23.35,88400.0,17.6934,17.7009,17.5728,17.6029,88400.0
2006-06-12 11:20:00,23.35,23.42,23.32,23.33,155600.0,17.6029,17.6557,17.5803,17.5879,155600.0
2006-06-12 11:25:00,23.33,23.35,23.25,23.28,26800.0,17.5879,17.6029,17.5275,17.5502,26800.0
2006-06-12 11:30:00,23.26,23.33,23.26,23.29,46800.0,17.5351,17.5879,17.5351,17.5577,46800.0
2006-06-12 11:35:00,23.31,23.34,23.25,23.26,36000.0,17.5728,17.5954,17.5275,17.5351,36000.0
2006-06-12 11:40:00,23.24,23.36,23.24,23.36,63400.0,17.52,17.6105,17.52,17.6105,63400.0
2006-06-12 11:45:00,23.35,23.41,23.31,23.34,81000.0,17.6029,17.6482,17.5728,17.5954,81000.0
2006-06-12 11:50:00,23.33,23.41,23.32,23.38,36600.0,17.5879,17.6482,17.5803,17.6256,36600.0
2006-06-12 11:55:00,23.38,23.47,23.33,23.45,111200.0,17.6256,17.6934,17.5879,17.6783,111200.0
2006-06-12 12:00:00,23.45,23.46,23.4,23.45,64400.0,17.6783,17.6859,17.6406,17.6783,64400.0
2006-06-12 12:05:00,23.44,23.55,23.43,23.55,40800.0,17.6708,17.7537,17.6632,17.7537,40800.0
2006-06-12 12:10:00,23.54,23.57,23.5,23.53,86000.0,17.7462,17.7688,17.716,17.7386,86000.0
2006-06-12 12:15:00,23.56,23.57,23.48,23.5,142600.0,17.7612,17.7688,17.7009,17.716,142600.0
2006-06-12 12:20:00,23.5,23.53,23.48,23.5,45000.0,17.716,17.7386,17.7009,17.716,45000.0
2006-06-12 12:25:00,23.5,23.5,23.43,23.43,41200.0,17.716,17.716,17.6632,17.6632,41200.0
2006-06-12 12:30:00,23.45,23.52,23.45,23.5,62400.0,17.6783,17.7311,17.6783,17.716,62400.0
2006-06-12 12:35:00,23.48,23.54,23.46,23.5,27400.0,17.7009,17.7462,17.6859,17.716,27400.0
2006-06-12 12:40:00,23.5,23.52,23.47,23.47,42000.0,17.716,17.7311,17.6934,17.6934,42000.0
2006-06-12 12:45:00,23.47,23.47,23.41,23.43,124600.0,17.6934,17.6934,17.6482,17.6632,124600.0
2006-06-12 12:50:00,23.43,23.45,23.41,23.43,41400.0,17.6632,17.6783,17.6482,17.6632,41400.0
2006-06-12 12:55:00,23.43,23.47,23.43,23.46,71000.0,17.6632,17.6934,17.6632,17.6859,71000.0
2006-06-12 13:00:00,23.47,23.5,23.45,23.45,38600.0,17.6934,17.716,17.6783,17.6783,38600.0
2006-06-12 13:05:00,23.45,23.47,23.45,23.47,32400.0,17.6783,17.6934,17.6783,17.6934,32400.0
2006-06-12 13:10:00,23.48,23.48,23.41,23.45,17400.0,17.7009,17.7009,17.6482,17.6783,17400.0
2006-06-12 13:15:00,23.45,23.46,23.42,23.45,104000.0,17.6783,17.6859,17.6557,17.6783,104000.0
2006-06-12 13:20:00,23.45,23.45,23.41,23.44,60400.0,17.6783,17.6783,17.6482,17.6708,60400.0
2006-06-12 13:25:00,23.44,23.45,23.39,23.45,37400.0,17.6708,17.6783,17.6331,17.6783,37400.0
2006-06-12 13:30:00,23.43,23.44,23.39,23.4,20200.0,17.6632,17.6708,17.6331,17.6406,20200.0
2006-06-12 13:35:00,23.4,23.41,23.33,23.34,59600.0,17.6406,17.6482,17.5879,17.5954,59600.0
2006-06-12 13:40:00,23.33,23.4,23.33,23.38,46000.0,17.5879,17.6406,17.5879,17.6256,46000.0
2006-06-12 13:45:00,23.38,23.41,23.36,23.36,53000.0,17.6256,17.6482,17.6105,17.6105,53000.0
2006-06-12 13:50:00,23.35,23.4,23.31,23.39,113200.0,17.6029,17.6406,17.5728,17.6331,113200.0
2006-06-12 13:55:00,23.38,23.41,23.33,23.33,40200.0,17.6256,17.6482,17.5879,17.5879,40200.0
2006-06-12 14:00:00,23.33,23.36,23.31,23.34,73600.0,17.5879,17.6105,17.5728,17.5954,73600.0
2006-06-12 14:05:00,23.35,23.38,23.34,23.36,81400.0,17.6029,17.6256,17.5954,17.6105,81400.0
2006-06-12 14:10:00,23.35,23.38,23.3,23.31,81200.0,17.6029,17.6256,17.5652,17.5728,81200.0
2006-06-12 14:15:00,23.32,23.32,23.18,23.2,42600.0,17.5803,17.5803,17.4748,17.4899,42600.0
2006-06-12 14:20:00,23.19,23.24,23.08,23.09,151000.0,17.4823,17.52,17.3994,17.4069,151000.0
2006-06-12 14:25:00,23.08,23.22,23.08,23.14,150000.0,17.3994,17.5049,17.3994,17.4446,150000.0
2006-06-12 14:30:00,23.14,23.23,23.13,23.15,70200.0,17.4446,17.5125,17.4371,17.4522,70200.0
2006-06-12 14:35:00,23.17,23.17,23.11,23.13,68800.0,17.4672,17.4672,17.422,17.4371,68800.0
2006-06-12 14:40:00,23.13,23.21,23.13,23.16,130000.0,17.4371,17.4974,17.4371,17.4597,130000.0
2006-06-12 14:45:00,23.17,23.25,23.15,23.25,113200.0,17.4672,17.5275,17.4522,17.5275,113200.0
2006-06-12 14:50:00,23.25,23.34,23.25,23.29,121600.0,17.5275,17.5954,17.5275,17.5577,121600.0
2006-06-12 14:55:00,23.29,23.3,23.25,23.27,21400.0,17.5577,17.5652,17.5275,17.5426,21400.0
2006-06-12 15:00:00,23.28,23.36,23.28,23.35,62800.0,17.5502,17.6105,17.5502,17.6029,62800.0
2006-06-12 15:05:00,23.35,23.35,23.3,23.34,17600.0,17.6029,17.6029,17.5652,17.5954,17600.0
2006-06-12 15:10:00,23.33,23.33,23.28,23.3,29600.0,17.5879,17.5879,17.5502,17.5652,29600.0
2006-06-12 15:15:00,23.3,23.33,23.28,23.33,90800.0,17.5652,17.5879,17.5502,17.5879,90800.0
2006-06-12 15:20:00,23.33,23.33,23.2,23.22,81000.0,17.5879,17.5879,17.4899,17.5049,81000.0
2006-06-12 15:25:00,23.2,23.23,23.18,23.2,168400.0,17.4899,17.5125,17.4748,17.4899,168400.0
2006-06-12 15:30:00,23.21,23.23,23.09,23.13,127600.0,17.4974,17.5125,17.4069,17.4371,127600.0
2006-06-12 15:35:00,23.13,23.24,23.08,23.21,104800.0,17.4371,17.52,17.3994,17.4974,104800.0
2006-06-12 15:40:00,23.22,23.29,23.14,23.25,125200.0,17.5049,17.5577,17.4446,17.5275,125200.0
2006-06-12 15:45:00,23.25,23.27,23.2,23.21,373200.0,17.5275,17.5426,17.4899,17.4974,373200.0
2006-06-12 15:50:00,23.21,23.43,23.21,23.39,99200.0,17.4974,17.6632,17.4974,17.6331,99200.0
2006-06-12 15:55:00,23.39,23.45,23.39,23.42,148200.0,17.6331,17.6783,17.6331,17.6557,148200.0
2006-06-13 09:30:00,23.45,23.45,23.3,23.34,66000.0,17.6783,17.6783,17.5652,17.5954,66000.0
2006-06-13 09:35:00,23.34,23.38,23.33,23.35,567400.0,17.5954,17.6256,17.5879,17.6029,567400.0
2006-06-13 09:40:00,23.37,23.56,23.37,23.45,47200.0,17.618,17.7612,17.618,17.6783,47200.0
2006-06-13 09:45:00,23.45,23.45,23.31,23.37,50000.0,17.6783,17.6783,17.5728,17.618,50000.0
2006-06-13 09:50:00,23.36,23.4,23.25,23.26,141600.0,17.6105,17.6406,17.5275,17.5351,141600.0
2006-06-13 09:55:00,23.26,23.3,23.15,23.18,107000.0,17.5351,17.5652,17.4522,17.4748,107000.0
2006-06-13 10:00:00,23.18,23.19,23.13,23.13,137000.0,17.4748,17.4823,17.4371,17.4371,137000.0
2006-06-13 10:05:00,23.13,23.18,23.05,23.08,91200.0,17.4371,17.4748,17.3768,17.3994,91200.0
2006-06-13 10:10:00,23.08,23.1,23.05,23.08,132200.0,17.3994,17.4145,17.3768,17.3994,132200.0
2006-06-13 10:15:00,23.08,23.11,23.03,23.04,99400.0,17.3994,17.422,17.3617,17.3692,99400.0
2006-06-13 10:20:00,23.04,23.04,22.99,23.01,164400.0,17.3692,17.3692,17.3315,17.3466,164400.0
2006-06-13 10:25:00,23.02,23.02,22.88,22.93,181800.0,17.3542,17.3542,17.2486,17.2863,181800.0
2006-06-13 10:30:00,22.93,23.03,22.9,22.93,205000.0,17.2863,17.3617,17.2637,17.2863,205000.0
2006-06-13 10:35:00,22.93,23.0,22.86,22.88,131400.0,17.2863,17.3391,17.2335,17.2486,131400.0
2006-06-13 10:40:00,22.89,22.99,22.88,22.92,73400.0,17.2562,17.3315,17.2486,17.2788,73400.0
2006-06-13 10:45:00,22.93,22.93,22.85,22.85,178800.0,17.2863,17.2863,17.226,17.226,178800.0
2006-06-13 10:50:00,22.83,22.84,22.78,22.83,252800.0,17.2109,17.2185,17.1732,17.2109,252800.0
2006-06-13 10:55:00,22.83,22.85,22.79,22.8,132200.0,17.2109,17.226,17.1808,17.1883,132200.0
2006-06-13 11:00:00,22.78,22.8,22.68,22.68,290400.0,17.1732,17.1883,17.0978,17.0978,290400.0
2006-06-13 11:05:00,22.7,22.72,22.55,22.61,146800.0,17.1129,17.128,16.9998,17.0451,146800.0
2006-06-13 11:10:00,22.59,22.63,22.55,22.6,170000.0,17.03,17.0601,16.9998,17.0375,170000.0
2006-06-13 11:15:00,22.61,22.61,22.59,22.6,149600.0,17.0451,17.0451,17.03,17.0375,149600.0
2006-06-13 11:20:00,22.6,22.6,22.55,22.55,163200.0,17.0375,17.0375,16.9998,16.9998,163200.0
2006-06-13 11:25:00,22.55,22.57,22.54,22.55,340000.0,16.9998,17.0149,16.9923,16.9998,340000.0
2006-06-13 11:30:00,22.55,22.56,22.53,22.55,474400.0,16.9998,17.0074,16.9848,16.9998,474400.0
2006-06-13 11:35:00,22.55,22.55,22.54,22.54,145000.0,16.9998,16.9998,16.9923,16.9923,145000.0
2006-06-13 11:40:00,22.55,22.55,22.48,22.52,151000.0,16.9998,16.9998,16.9471,16.9772,151000.0
2006-06-13 11:45:00,22.52,22.54,22.51,22.53,39600.0,16.9772,16.9923,16.9697,16.9848,39600.0
2006-06-13 11:50:00,22.54,22.55,22.52,22.54,115800.0,16.9923,16.9998,16.9772,16.9923,115800.0
2006-06-13 11:55:00,22.5,22.53,22.45,22.47,530200.0,16.9621,16.9848,16.9245,16.9395,530200.0
2006-06-13 12:00:00,22.48,22.52,22.47,22.52,182400.0,16.9471,16.9772,16.9395,16.9772,182400.0
2006-06-13 12:05:00,22.5,22.52,22.5,22.5,56000.0,16.9621,16.9772,16.9621,16.9621,56000.0
2006-06-13 12:10:00,22.5,22.53,22.49,22.53,136000.0,16.9621,16.9848,16.9546,16.9848,136000.0
2006-06-13 12:15:00,22.53,22.55,22.52,22.55,73800.0,16.9848,16.9998,16.9772,16.9998,73800.0
2006-06-13 12:20:00,22.54,22.56,22.54,22.56,41600.0,16.9923,17.0074,16.9923,17.0074,41600.0
2006-06-13 12:25:00,22.54,22.58,22.54,22.56,105800.0,16.9923,17.0225,16.9923,17.0074,105800.0
2006-06-13 12:30:00,22.57,22.68,22.57,22.65,150000.0,17.0149,17.0978,17.0149,17.0752,150000.0
2006-06-13 12:35:00,22.65,22.68,22.65,22.67,52800.0,17.0752,17.0978,17.0752,17.0903,52800.0
2006-06-13 12:40:00,22.66,22.68,22.64,22.68,59000.0,17.0828,17.0978,17.0677,17.0978,59000.0
2006-06-13 12:45:00,22.68,22.71,22.62,22.63,82600.0,17.0978,17.1205,17.0526,17.0601,82600.0
2006-06-13 12:50:00,22.63,22.63,22.59,22.59,22600.0,17.0601,17.0601,17.03,17.03,22600.0
2006-06-13 12:55:00,22.6,22.6,22.53,22.56,58600.0,17.0375,17.0375,16.9848,17.0074,58600.0
2006-06-13 13:00:00,22.55,22.57,22.55,22.55,53200.0,16.9998,17.0149,16.9998,16.9998,53200.0
2006-06-13 13:05:00,22.55,22.58,22.55,22.56,54600.0,16.9998,17.0225,16.9998,17.0074,54600.0
2006-06-13 13:10:00,22.56,22.57,22.55,22.57,28200.0,17.0074,17.0149,16.9998,17.0149,28200.0
2006-06-13 13:15:00,22.57,22.59,22.56,22.59,38200.0,17.0149,17.03,17.0074,17.03,38200.0
2006-06-13 13:20:00,22.59,22.61,22.58,22.6,58000.0,17.03,17.0451,17.0225,17.0375,58000.0
2006-06-13 13:25:00,22.61,22.66,22.61,22.66,41200.0,17.0451,17.0828,17.0451,17.0828,41200.0
2006-06-13 13:30:00,22.66,22.68,22.64,22.68,92600.0,17.0828,17.0978,17.0677,17.0978,92600.0
2006-06-13 13:35:00,22.68,22.75,22.66,22.69,130800.0,17.0978,17.1506,17.0828,17.1054,130800.0
2006-06-13 13:40:00,22.69,22.7,22.59,22.7,133800.0,17.1054,17.1129,17.03,17.1129,133800.0
2006-06-13 13:45:00,22.71,22.75,22.65,22.75,165200.0,17.1205,17.1506,17.0752,17.1506,165200.0
2006-06-13 13:50:00,22.74,22.85,22.74,22.82,172600.0,17.1431,17.226,17.1431,17.2034,172600.0
2006-06-13 13:55:00,22.82,22.82,22.71,22.75,90000.0,17.2034,17.2034,17.1205,17.1506,90000.0
2006-06-13 14:00:00,22.76,22.77,22.72,22.74,18800.0,17.1582,17.1657,17.128,17.1431,18800.0
2006-06-13 14:05:00,22.74,22.75,22.73,22.75,32600.0,17.1431,17.1506,17.1355,17.1506,32600.0
2006-06-13 14:10:00,22.75,22.75,22.7,22.71,42600.0,17.1506,17.1506,17.1129,17.1205,42600.0
2006-06-13 14:15:00,22.71,22.73,22.7,22.71,88400.0,17.1205,17.1355,17.1129,17.1205,88400.0
2006-06-13 14:20:00,22.71,22.72,22.67,22.69,89000.0,17.1205,17.128,17.0903,17.1054,89000.0
2006-06-13 14:25:00,22.69,22.73,22.68,22.72,64000.0,17.1054,17.1355,17.0978,17.128,64000.0
2006-06-13 14:30:00,22.73,22.73,22.63,22.63,50200.0,17.1355,17.1355,17.0601,17.0601,50200.0
2006-06-13 14:35:00,22.63,22.68,22.62,22.64,78200.0,17.0601,17.0978,17.0526,17.0677,78200.0
2006-06-13 14:40:00,22.64,22.66,22.61,22.62,107800.0,17.0677,17.0828,17.0451,17.0526,107800.0
2006-06-13 14:45:00,22.63,22.63,22.56,22.56,47600.0,17.0601,17.0601,17.0074,17.0074,47600.0
2006-06-13 14:50:00,22.58,22.59,22.55,22.59,82600.0,17.0225,17.03,16.9998,17.03,82600.0
2006-06-13 14:55:00,22.57,22.64,22.53,22.57,55000.0,17.0149,17.0677,16.9848,17.0149,55000.0
2006-06-13 15:00:00,22.56,22.59,22.53,22.56,83600.0,17.0074,17.03,16.9848,17.0074,83600.0
2006-06-13 15:05:00,22.56,22.6,22.54,22.58,86000.0,17.0074,17.0375,16.9923,17.0225,86000.0
2006-06-13 15:10:00,22.58,22.58,22.53,22.55,86200.0,17.0225,17.0225,16.9848,16.9998,86200.0
2006-06-13 15:15:00,22.53,22.55,22.5,22.55,449400.0,16.9848,16.9998,16.9621,16.9998,449400.0
2006-06-13 15:20:00,22.54,22.55,22.51,22.55,79200.0,16.9923,16.9998,16.9697,16.9998,79200.0
2006-06-13 15:25:00,22.55,22.68,22.54,22.65,107200.0,16.9998,17.0978,16.9923,17.0752,107200.0
2006-06-13 15:30:00,22.65,22.7,22.63,22.68,117800.0,17.0752,17.1129,17.0601,17.0978,117800.0
2006-06-13 15:35:00,22.69,22.83,22.69,22.77,144400.0,17.1054,17.2109,17.1054,17.1657,144400.0
2006-06-13 15:40:00,22.74,22.75,22.7,22.71,87400.0,17.1431,17.1506,17.1129,17.1205,87400.0
2006-06-13 15:45:00,22.71,22.75,22.7,22.72,126200.0,17.1205,17.1506,17.1129,17.128,126200.0
2006-06-13 15:50:00,22.72,22.78,22.71,22.71,207000.0,17.128,17.1732,17.1205,17.1205,207000.0
2006-06-13 15:55:00,22.71,22.71,22.66,22.7,145800.0,17.1205,17.1205,17.0828,17.1129,145800.0
2006-06-14 09:30:00,22.63,22.67,22.56,22.56,34200.0,17.0601,17.0903,17.0074,17.0074,34200.0
2006-06-14 09:35:00,22.56,22.65,22.54,22.63,20000.0,17.0074,17.0752,16.9923,17.0601,20000.0
2006-06-14 09:40:00,22.63,22.63,22.56,22.58,10200.0,17.0601,17.0601,17.0074,17.0225,10200.0
2006-06-14 09:45:00,22.6,22.73,22.6,22.7,39800.0,17.0375,17.1355,17.0375,17.1129,39800.0
2006-06-14 09:50:00,22.69,22.71,22.61,22.66,38000.0,17.1054,17.1205,17.0451,17.0828,38000.0
2006-06-14 09:55:00,22.65,22.68,22.64,22.66,10000.0,17.0752,17.0978,17.0677,17.0828,10000.0
2006-06-14 10:00:00,22.66,22.68,22.63,22.64,23400.0,17.0828,17.0978,17.0601,17.0677,23400.0
2006-06-14 10:05:00,22.63,22.67,22.63,22.67,11600.0,17.0601,17.0903,17.0601,17.0903,11600.0
2006-06-14 10:10:00,22.67,22.7,22.67,22.69,144200.0,17.0903,17.1129,17.0903,17.1054,144200.0
2006-06-14 10:15:00,22.68,22.68,22.67,22.68,19200.0,17.0978,17.0978,17.0903,17.0978,19200.0
2006-06-14 10:20:00,22.68,22.71,22.66,22.71,30000.0,17.0978,17.1205,17.0828,17.1205,30000.0
2006-06-14 10:25:00,22.71,22.72,22.69,22.7,17400.0,17.1205,17.128,17.1054,17.1129,17400.0
2006-06-14 10:30:00,22.7,22.7,22.66,22.7,44200.0,17.1129,17.1129,17.0828,17.1129,44200.0
2006-06-14 10:35:00,22.7,22.7,22.68,22.69,7600.0,17.1129,17.1129,17.0978,17.1054,7600.0
2006-06-14 10:40:00,22.69,22.74,22.69,22.74,12600.0,17.1054,17.1431,17.1054,17.1431,12600.0
2006-06-14 10:45:00,22.73,22.74,22.73,22.74,15600.0,17.1355,17.1431,17.1355,17.1431,15600.0
2006-06-14 10:50:00,22.74,22.85,22.74,22.84,25000.0,17.1431,17.226,17.1431,17.2185,25000.0
2006-06-14 10:55:00,22.85,22.93,22.82,22.93,56600.0,17.226,17.2863,17.2034,17.2863,56600.0
2006-06-14 11:00:00,22.93,22.97,22.93,22.93,51800.0,17.2863,17.3165,17.2863,17.2863,51800.0
2006-06-14 11:05:00,22.93,23.05,22.93,23.0,226800.0,17.2863,17.3768,17.2863,17.3391,226800.0
2006-06-14 11:10:00,22.99,23.02,22.97,22.97,35400.0,17.3315,17.3542,17.3165,17.3165,35400.0
2006-06-14 11:15:00,22.98,23.04,22.97,23.04,19400.0,17.324,17.3692,17.3165,17.3692,19400.0
2006-06-14 11:20:00,23.04,23.11,23.0,23.11,41200.0,17.3692,17.422,17.3391,17.422,41200.0
2006-06-14 11:25:00,23.11,23.24,23.07,23.19,28600.0,17.422,17.52,17.3919,17.4823,28600.0
2006-06-14 11:30:00,23.2,23.2,23.09,23.09,48600.0,17.4899,17.4899,17.4069,17.4069,48600.0
2006-06-14 11:35:00,23.1,23.1,23.05,23.1,34600.0,17.4145,17.4145,17.3768,17.4145,34600.0
2006-06-14 11:40:00,23.1,23.22,23.08,23.18,64000.0,17.4145,17.5049,17.3994,17.4748,64000.0
2006-06-14 11:45:00,23.18,23.23,23.18,23.2,19800.0,17.4748,17.5125,17.4748,17.4899,19800.0
2006-06-14 11:50:00,23.2,23.2,23.12,23.16,24400.0,17.4899,17.4899,17.4295,17.4597,24400.0
2006-06-14 11:55:00,23.16,23.25,23.16,23.24,32000.0,17.4597,17.5275,17.4597,17.52,32000.0
2006-06-14 12:00:00,23.25,23.31,23.25,23.31,31000.0,17.5275,17.5728,17.5275,17.5728,31000.0
2006-06-14 12:05:00,23.32,23.51,23.32,23.47,115600.0,17.5803,17.7236,17.5803,17.6934,115600.0
2006-06-14 12:10:00,23.46,23.47,23.39,23.39,90800.0,17.6859,17.6934,17.6331,17.6331,90800.0
2006-06-14 12:15:00,23.39,23.41,23.35,23.35,141600.0,17.6331,17.6482,17.6029,17.6029,141600.0
2006-06-14 12:20:00,23.35,23.43,23.29,23.43,131600.0,17.6029,17.6632,17.5577,17.6632,131600.0
2006-06-14 12:25:00,23.43,23.43,23.36,23.37,48000.0,17.6632,17.6632,17.6105,17.618,48000.0
2006-06-14 12:30:00,23.36,23.43,23.3,23.31,140800.0,17.6105,17.6632,17.5652,17.5728,140800.0
2006-06-14 12:35:00,23.35,23.35,23.23,23.25,29000.0,17.6029,17.6029,17.5125,17.5275,29000.0
2006-06-14 12:40:00,23.25,23.25,23.22,23.23,142000.0,17.5275,17.5275,17.5049,17.5125,142000.0
2006-06-14 12:45:00,23.24,23.31,23.24,23.3,40600.0,17.52,17.5728,17.52,17.5652,40600.0
2006-06-14 12:50:00,23.3,23.31,23.27,23.28,18000.0,17.5652,17.5728,17.5426,17.5502,18000.0
2006-06-14 12:55:00,23.31,23.33,23.3,23.33,16800.0,17.5728,17.5879,17.5652,17.5879,16800.0
2006-06-14 13:00:00,23.33,23.33,23.3,23.31,32800.0,17.5879,17.5879,17.5652,17.5728,32800.0
2006-06-14 13:05:00,23.29,23.29,23.26,23.29,27200.0,17.5577,17.5577,17.5351,17.5577,27200.0
2006-06-14 13:10:00,23.29,23.34,23.28,23.3,23400.0,17.5577,17.5954,17.5502,17.5652,23400.0
2006-06-14 13:15:00,23.3,23.32,23.28,23.28,6600.0,17.5652,17.5803,17.5502,17.5502,6600.0
2006-06-14 13:20:00,23.29,23.31,23.26,23.27,38600.0,17.5577,17.5728,17.5351,17.5426,38600.0
2006-06-14 13:25:00,23.27,23.31,23.25,23.26,112000.0,17.5426,17.5728,17.5275,17.5351,112000.0
2006-06-14 13:30:00,23.27,23.28,23.22,23.25,169800.0,17.5426,17.5502,17.5049,17.5275,169800.0
2006-06-14 13:35:00,23.24,23.25,23.21,23.23,79000.0,17.52,17.5275,17.4974,17.5125,79000.0
2006-06-14 13:40:00,23.24,23.28,23.21,23.25,58800.0,17.52,17.5502,17.4974,17.5275,58800.0
2006-06-14 13:45:00,23.25,23.3,23.24,23.24,37000.0,17.5275,17.5652,17.52,17.52,37000.0
2006-06-14 13:50:00,23.25,23.28,23.23,23.27,15200.0,17.5275,17.5502,17.5125,17.5426,15200.0
2006-06-14 13:55:00,23.27,23.34,23.27,23.31,12800.0,17.5426,17.5954,17.5426,17.5728,12800.0
2006-06-14 14:00:00,23.31,23.31,23.25,23.29,15800.0,17.5728,17.5728,17.5275,17.5577,15800.0
2006-06-14 14:05:00,23.3,23.32,23.18,23.25,21200.0,17.5652,17.5803,17.4748,17.5275,21200.0
2006-06-14 14:10:00,23.28,23.3,23.26,23.3,19800.0,17.5502,17.5652,17.5351,17.5652,19800.0
2006-06-14 14:15:00,23.31,23.32,23.27,23.29,14000.0,17.5728,17.5803,17.5426,17.5577,14000.0
2006-06-14 14:20:00,23.3,23.31,23.28,23.3,11200.0,17.5652,17.5728,17.5502,17.5652,11200.0
2006-06-14 14:25:00,23.3,23.33,23.27,23.33,80800.0,17.5652,17.5879,17.5426,17.5879,80800.0
2006-06-14 14:30:00,23.33,23.34,23.28,23.3,67000.0,17.5879,17.5954,17.5502,17.5652,67000.0
2006-06-14 14:35:00,23.3,23.32,23.29,23.3,14000.0,17.5652,17.5803,17.5577,17.5652,14000.0
2006-06-14 14:40:00,23.28,23.3,23.25,23.3,20200.0,17.5502,17.5652,17.5275,17.5652,20200.0
2006-06-14 14:45:00,23.3,23.3,23.25,23.28,52000.0,17.5652,17.5652,17.5275,17.5502,52000.0
2006-06-14 14:50:00,23.28,23.29,23.21,23.26,133200.0,17.5502,17.5577,17.4974,17.5351,133200.0
2006-06-14 14:55:00,23.26,23.3,23.26,23.29,14600.0,17.5351,17.5652,17.5351,17.5577,14600.0
2006-06-14 15:00:00,23.28,23.34,23.28,23.3,32800.0,17.5502,17.5954,17.5502,17.5652,32800.0
2006-06-14 15:05:00,23.3,23.34,23.3,23.31,66800.0,17.5652,17.5954,17.5652,17.5728,66800.0
2006-06-14 15:10:00,23.31,23.32,23.24,23.24,36400.0,17.5728,17.5803,17.52,17.52,36400.0
2006-06-14 15:15:00,23.24,23.25,23.18,23.25,62800.0,17.52,17.5275,17.4748,17.5275,62800.0
2006-06-14 15:20:00,23.27,23.32,23.26,23.28,111800.0,17.5426,17.5803,17.5351,17.5502,111800.0
2006-06-14 15:25:00,23.29,23.3,23.28,23.3,32000.0,17.5577,17.5652,17.5502,17.5652,32000.0
2006-06-14 15:30:00,23.29,23.31,23.29,23.3,37400.0,17.5577,17.5728,17.5577,17.5652,37400.0
2006-06-14 15:35:00,23.3,23.31,23.3,23.3,117600.0,17.5652,17.5728,17.5652,17.5652,117600.0
2006-06-14 15:40:00,23.3,23.35,23.3,23.35,56200.0,17.5652,17.6029,17.5652,17.6029,56200.0
2006-06-14 15:45:00,23.34,23.35,23.31,23.31,36200.0,17.5954,17.6029,17.5728,17.5728,36200.0
2006-06-14 15:50:00,23.31,23.35,23.25,23.34,213200.0,17.5728,17.6029,17.5275,17.5954,213200.0
2006-06-14 15:55:00,23.33,23.35,23.31,23.32,125200.0,17.5879,17.6029,17.5728,17.5803,125200.0
2006-06-15 09:30:00,23.45,23.47,23.36,23.47,18600.0,17.6783,17.6934,17.6105,17.6934,18600.0
2006-06-15 09:35:00,23.5,23.77,23.47,23.77,103200.0,17.716,17.9196,17.6934,17.9196,103200.0
2006-06-15 09:40:00,23.77,23.77,23.71,23.72,31600.0,17.9196,17.9196,17.8743,17.8819,31600.0
2006-06-15 09:45:00,23.72,23.73,23.46,23.52,136000.0,17.8819,17.8894,17.6859,17.7311,136000.0
2006-06-15 09:50:00,23.55,23.8,23.55,23.79,174800.0,17.7537,17.9422,17.7537,17.9346,174800.0
2006-06-15 09:55:00,23.8,24.02,23.8,24.02,109600.0,17.9422,18.108,17.9422,18.108,109600.0
2006-06-15 10:00:00,24.02,24.11,24.0,24.0,73800.0,18.108,18.1759,18.093,18.093,73800.0
2006-06-15 10:05:00,24.04,24.07,23.97,24.07,39200.0,18.1231,18.1457,18.0703,18.1457,39200.0
2006-06-15 10:10:00,24.0,24.07,23.93,23.99,23000.0,18.093,18.1457,18.0402,18.0854,23000.0
2006-06-15 10:15:00,23.98,23.98,23.89,23.92,32200.0,18.0779,18.0779,18.01,18.0326,32200.0
2006-06-15 10:20:00,23.95,23.97,23.71,23.74,76800.0,18.0553,18.0703,17.8743,17.8969,76800.0
2006-06-15 10:25:00,23.7,23.9,23.64,23.9,80600.0,17.8668,18.0176,17.8216,18.0176,80600.0
2006-06-15 10:30:00,23.9,23.92,23.8,23.86,97200.0,18.0176,18.0326,17.9422,17.9874,97200.0
2006-06-15 10:35:00,23.87,23.91,23.86,23.91,21000.0,17.995,18.0251,17.9874,18.0251,21000.0
2006-06-15 10:40:00,23.91,23.91,23.89,23.9,30600.0,18.0251,18.0251,18.01,18.0176,30600.0
2006-06-15 10:45:00,23.9,24.02,23.9,24.01,20800.0,18.0176,18.108,18.0176,18.1005,20800.0
2006-06-15 10:50:00,24.0,24.0,23.9,23.9,14600.0,18.093,18.093,18.0176,18.0176,14600.0
2006-06-15 10:55:00,23.9,23.92,23.9,23.9,4400.0,18.0176,18.0326,18.0176,18.0176,4400.0
2006-06-15 11:00:00,23.9,23.91,23.89,23.9,16600.0,18.0176,18.0251,18.01,18.0176,16600.0
2006-06-15 11:05:00,23.94,23.94,23.82,23.89,19800.0,18.0477,18.0477,17.9573,18.01,19800.0
2006-06-15 11:10:00,23.9,23.96,23.9,23.92,26400.0,18.0176,18.0628,18.0176,18.0326,26400.0
2006-06-15 11:15:00,23.92,24.0,23.91,23.99,18600.0,18.0326,18.093,18.0251,18.0854,18600.0
2006-06-15 11:20:00,23.97,23.97,23.93,23.93,7200.0,18.0703,18.0703,18.0402,18.0402,7200.0
2006-06-15 11:25:00,23.93,23.99,23.93,23.96,5000.0,18.0402,18.0854,18.0402,18.0628,5000.0
2006-06-15 11:30:00,23.96,23.98,23.9,23.93,33400.0,18.0628,18.0779,18.0176,18.0402,33400.0
2006-06-15 11:35:00,23.93,23.95,23.89,23.9,5400.0,18.0402,18.0553,18.01,18.0176,5400.0
2006-06-15 11:40:00,23.9,23.91,23.9,23.9,1800.0,18.0176,18.0251,18.0176,18.0176,1800.0
2006-06-15 11:45:00,23.87,23.9,23.87,23.9,3000.0,17.995,18.0176,17.995,18.0176,3000.0
2006-06-15 11:50:00,23.9,23.93,23.9,23.92,4400.0,18.0176,18.0402,18.0176,18.0326,4400.0
2006-06-15 11:55:00,23.91,23.92,23.88,23.92,15200.0,18.0251,18.0326,18.0025,18.0326,15200.0
2006-06-15 12:00:00,23.94,23.94,23.9,23.91,13600.0,18.0477,18.0477,18.0176,18.0251,13600.0
2006-06-15 12:05:00,23.93,23.95,23.92,23.95,9600.0,18.0402,18.0553,18.0326,18.0553,9600.0
2006-06-15 12:10:00,23.95,23.97,23.93,23.96,13000.0,18.0553,18.0703,18.0402,18.0628,13000.0
2006-06-15 12:15:00,23.96,24.03,23.96,24.01,21200.0,18.0628,18.1156,18.0628,18.1005,21200.0
2006-06-15 12:20:00,24.01,24.03,24.0,24.0,11000.0,18.1005,18.1156,18.093,18.093,11000.0
2006-06-15 12:25:00,24.0,24.05,24.0,24.03,33600.0,18.093,18.1306,18.093,18.1156,33600.0
2006-06-15 12:30:00,24.03,24.1,24.02,24.1,44400.0,18.1156,18.1683,18.108,18.1683,44400.0
2006-06-15 12:35:00,24.1,24.1,24.08,24.09,13800.0,18.1683,18.1683,18.1533,18.1608,13800.0
2006-06-15 12:40:00,24.1,24.1,24.04,24.06,7800.0,18.1683,18.1683,18.1231,18.1382,7800.0
2006-06-15 12:45:00,24.05,24.11,24.05,24.09,6400.0,18.1306,18.1759,18.1306,18.1608,6400.0
2006-06-15 12:50:00,24.09,24.1,24.07,24.09,17800.0,18.1608,18.1683,18.1457,18.1608,17800.0
2006-06-15 12:55:00,24.08,24.08,24.07,24.07,6400.0,18.1533,18.1533,18.1457,18.1457,6400.0
2006-06-15 13:00:00,24.07,24.08,24.0,24.02,14200.0,18.1457,18.1533,18.093,18.108,14200.0
2006-06-15 13:05:00,24.02,24.05,24.0,24.04,25200.0,18.108,18.1306,18.093,18.1231,25200.0
2006-06-15 13:10:00,24.01,24.04,24.01,24.04,4600.0,18.1005,18.1231,18.1005,18.1231,4600.0
2006-06-15 13:15:00,24.01,24.01,24.0,24.0,6600.0,18.1005,18.1005,18.093,18.093,6600.0
2006-06-15 13:20:00,24.03,24.04,24.0,24.0,5600.0,18.1156,18.1231,18.093,18.093,5600.0
2006-06-15 13:25:00,24.0,24.01,23.98,24.0,15000.0,18.093,18.1005,18.0779,18.093,15000.0
2006-06-15 13:30:00,24.0,24.01,23.98,23.98,14400.0,18.093,18.1005,18.0779,18.0779,14400.0
2006-06-15 13:35:00,23.93,23.93,23.89,23.9,44000.0,18.0402,18.0402,18.01,18.0176,44000.0
2006-06-15 13:40:00,23.9,23.96,23.89,23.96,34600.0,18.0176,18.0628,18.01,18.0628,34600.0
2006-06-15 13:45:00,23.96,24.0,23.96,24.0,59600.0,18.0628,18.093,18.0628,18.093,59600.0
2006-06-15 13:50:00,23.99,23.99,23.97,23.98,2600.0,18.0854,18.0854,18.0703,18.0779,2600.0
2006-06-15 13:55:00,23.98,23.98,23.96,23.97,7800.0,18.0779,18.0779,18.0628,18.0703,7800.0
2006-06-15 14:00:00,23.97,23.98,23.94,23.98,51000.0,18.0703,18.0779,18.0477,18.0779,51000.0
2006-06-15 14:05:00,23.98,24.02,23.98,24.01,43400.0,18.0779,18.108,18.0779,18.1005,43400.0
2006-06-15 14:10:00,24.0,24.03,24.0,24.03,21600.0,18.093,18.1156,18.093,18.1156,21600.0
2006-06-15 14:15:00,24.03,24.04,24.0,24.03,20600.0,18.1156,18.1231,18.093,18.1156,20600.0
2006-06-15 14:20:00,24.03,24.06,24.03,24.04,71000.0,18.1156,18.1382,18.1156,18.1231,71000.0
2006-06-15 14:25:00,24.04,24.04,23.95,23.99,134800.0,18.1231,18.1231,18.0553,18.0854,134800.0
2006-06-15 14:30:00,23.99,24.04,23.99,24.04,9200.0,18.0854,18.1231,18.0854,18.1231,9200.0
2006-06-15 14:35:00,24.04,24.05,24.03,24.05,32600.0,18.1231,18.1306,18.1156,18.1306,32600.0
2006-06-15 14:40:00,24.05,24.05,24.02,24.02,27200.0,18.1306,18.1306,18.108,18.108,27200.0
2006-06-15 14:45:00,24.02,24.06,24.0,24.03,50800.0,18.108,18.1382,18.093,18.1156,50800.0
2006-06-15 14:50:00,24.0,24.1,24.0,24.07,45800.0,18.093,18.1683,18.093,18.1457,45800.0
2006-06-15 14:55:00,24.07,24.07,24.0,24.01,92200.0,18.1457,18.1457,18.093,18.1005,92200.0
2006-06-15 15:00:00,24.01,24.11,24.01,24.06,52200.0,18.1005,18.1759,18.1005,18.1382,52200.0
2006-06-15 15:05:00,24.06,24.11,24.05,24.09,34200.0,18.1382,18.1759,18.1306,18.1608,34200.0
2006-06-15 15:10:00,24.09,24.1,24.09,24.1,15800.0,18.1608,18.1683,18.1608,18.1683,15800.0
2006-06-15 15:15:00,24.1,24.17,24.1,24.15,24200.0,18.1683,18.2211,18.1683,18.206,24200.0
2006-06-15 15:20:00,24.16,24.24,24.15,24.23,99800.0,18.2136,18.2739,18.206,18.2663,99800.0
2006-06-15 15:25:00,24.23,24.29,24.22,24.25,48600.0,18.2663,18.3116,18.2588,18.2814,48600.0
2006-06-15 15:30:00,24.25,24.25,24.21,24.24,27000.0,18.2814,18.2814,18.2513,18.2739,27000.0
2006-06-15 15:35:00,24.24,24.25,24.16,24.18,72600.0,18.2739,18.2814,18.2136,18.2287,72600.0
2006-06-15 15:40:00,24.18,24.23,24.18,24.21,39400.0,18.2287,18.2663,18.2287,18.2513,39400.0
2006-06-15 15:45:00,24.22,24.25,24.11,24.11,42200.0,18.2588,18.2814,18.1759,18.1759,42200.0
2006-06-15 15:50:00,24.11,24.19,24.11,24.18,43200.0,18.1759,18.2362,18.1759,18.2287,43200.0
2006-06-15 15:55:00,24.16,24.2,24.11,24.15,27600.0,18.2136,18.2437,18.1759,18.206,27600.0
2006-06-16 09:30:00,24.13,24.13,23.87,23.87,45000.0,18.191,18.191,17.995,17.995,45000.0
2006-06-16 09:35:00,23.88,24.05,23.88,24.05,37000.0,18.0025,18.1306,18.0025,18.1306,37000.0
2006-06-16 09:40:00,24.01,24.07,23.92,24.06,46200.0,18.1005,18.1457,18.0326,18.1382,46200.0
2006-06-16 09:45:00,24.07,24.16,24.05,24.13,123800.0,18.1457,18.2136,18.1306,18.191,123800.0
2006-06-16 09:50:00,24.13,24.23,24.13,24.18,21800.0,18.191,18.2663,18.191,18.2287,21800.0
2006-06-16 09:55:00,24.14,24.2,24.09,24.18,39200.0,18.1985,18.2437,18.1608,18.2287,39200.0
2006-06-16 10:00:00,24.18,24.18,24.13,24.14,61200.0,18.2287,18.2287,18.191,18.1985,61200.0
2006-06-16 10:05:00,24.14,24.14,24.0,24.1,51400.0,18.1985,18.1985,18.093,18.1683,51400.0
2006-06-16 10:10:00,24.06,24.08,24.06,24.07,11000.0,18.1382,18.1533,18.1382,18.1457,11000.0
2006-06-16 10:15:00,24.07,24.07,23.93,24.02,60200.0,18.1457,18.1457,18.0402,18.108,60200.0
2006-06-16 10:20:00,23.99,24.03,23.96,24.0,52000.0,18.0854,18.1156,18.0628,18.093,52000.0
2006-06-16 10:25:00,24.01,24.02,23.91,23.97,37400.0,18.1005,18.108,18.0251,18.0703,37400.0
2006-06-16 10:30:00,24.0,24.07,23.96,24.05,134400.0,18.093,18.1457,18.0628,18.1306,134400.0
2006-06-16 10:35:00,24.06,24.08,23.99,24.01,60000.0,18.1382,18.1533,18.0854,18.1005,60000.0
2006-06-16 10:40:00,24.0,24.01,24.0,24.0,16200.0,18.093,18.1005,18.093,18.093,16200.0
2006-06-16 10:45:00,24.0,24.0,23.95,23.96,39600.0,18.093,18.093,18.0553,18.0628,39600.0
2006-06-16 10:50:00,23.95,23.96,23.93,23.96,30600.0,18.0553,18.0628,18.0402,18.0628,30600.0
2006-06-16 10:55:00,23.95,23.98,23.95,23.98,27400.0,18.0553,18.0779,18.0553,18.0779,27400.0
2006-06-16 11:00:00,23.97,23.98,23.95,23.95,8600.0,18.0703,18.0779,18.0553,18.0553,8600.0
2006-06-16 11:05:00,23.93,24.0,23.93,24.0,43800.0,18.0402,18.093,18.0402,18.093,43800.0
2006-06-16 11:10:00,23.99,24.0,23.98,23.99,31600.0,18.0854,18.093,18.0779,18.0854,31600.0
2006-06-16 11:15:00,23.99,23.99,23.98,23.98,38400.0,18.0854,18.0854,18.0779,18.0779,38400.0
2006-06-16 11:20:00,23.98,23.98,23.96,23.98,158400.0,18.0779,18.0779,18.0628,18.0779,158400.0
2006-06-16 11:25:00,23.98,23.98,23.94,23.95,16400.0,18.0779,18.0779,18.0477,18.0553,16400.0
2006-06-16 11:30:00,23.96,24.0,23.95,23.99,62800.0,18.0628,18.093,18.0553,18.0854,62800.0
2006-06-16 11:35:00,23.99,24.03,23.99,24.03,67000.0,18.0854,18.1156,18.0854,18.1156,67000.0
2006-06-16 11:40:00,24.08,24.08,24.0,24.0,25400.0,18.1533,18.1533,18.093,18.093,25400.0
2006-06-16 11:45:00,24.0,24.07,24.0,24.07,31400.0,18.093,18.1457,18.093,18.1457,31400.0
2006-06-16 11:50:00,24.04,24.05,24.0,24.0,32000.0,18.1231,18.1306,18.093,18.093,32000.0
2006-06-16 11:55:00,23.99,23.99,23.93,23.93,26800.0,18.0854,18.0854,18.0402,18.0402,26800.0
2006-06-16 12:00:00,23.93,24.0,23.93,24.0,19800.0,18.0402,18.093,18.0402,18.093,19800.0
2006-06-16 12:05:00,24.0,24.0,23.98,24.0,25400.0,18.093,18.093,18.0779,18.093,25400.0
2006-06-16 12:10:00,24.0,24.05,24.0,24.02,8600.0,18.093,18.1306,18.093,18.108,8600.0
2006-06-16 12:15:00,24.01,24.01,23.99,24.0,7000.0,18.1005,18.1005,18.0854,18.093,7000.0
2006-06-16 12:20:00,24.0,24.0,23.98,23.98,2400.0,18.093,18.093,18.0779,18.0779,2400.0
2006-06-16 12:25:00,23.98,23.99,23.96,23.96,20600.0,18.0779,18.0854,18.0628,18.0628,20600.0
2006-06-16 12:30:00,23.96,23.96,23.93,23.93,7600.0,18.0628,18.0628,18.0402,18.0402,7600.0
2006-06-16 12:35:00,23.93,23.95,23.93,23.95,29200.0,18.0402,18.0553,18.0402,18.0553,29200.0
2006-06-16 12:40:00,23.95,23.96,23.95,23.95,17000.0,18.0553,18.0628,18.0553,18.0553,17000.0
2006-06-16 12:45:00,23.96,23.96,23.95,23.95,17000.0,18.0628,18.0628,18.0553,18.0553,17000.0
2006-06-16 12:50:00,23.96,23.96,23.95,23.96,13000.0,18.0628,18.0628,18.0553,18.0628,13000.0
2006-06-16 12:55:00,23.96,23.99,23.96,23.99,16800.0,18.0628,18.0854,18.0628,18.0854,16800.0
2006-06-16 13:00:00,24.0,24.03,23.99,24.03,52000.0,18.093,18.1156,18.0854,18.1156,52000.0
2006-06-16 13:05:00,24.0,24.03,24.0,24.01,28600.0,18.093,18.1156,18.093,18.1005,28600.0
2006-06-16 13:10:00,24.04,24.04,24.01,24.03,10000.0,18.1231,18.1231,18.1005,18.1156,10000.0
2006-06-16 13:15:00,24.03,24.03,24.0,24.0,1800.0,18.1156,18.1156,18.093,18.093,1800.0
2006-06-16 13:20:00,24.0,24.0,23.99,23.99,124200.0,18.093,18.093,18.0854,18.0854,124200.0
2006-06-16 13:25:00,23.99,24.07,23.99,24.07,21400.0,18.0854,18.1457,18.0854,18.1457,21400.0
2006-06-16 13:30:00,24.02,24.04,23.97,23.99,23800.0,18.108,18.1231,18.0703,18.0854,23800.0
2006-06-16 13:35:00,23.99,24.06,23.99,24.03,29800.0,18.0854,18.1382,18.0854,18.1156,29800.0
2006-06-16 13:40:00,24.04,24.06,24.03,24.06,35400.0,18.1231,18.1382,18.1156,18.1382,35400.0
2006-06-16 13:45:00,24.05,24.08,24.05,24.08,87200.0,18.1306,18.1533,18.1306,18.1533,87200.0
2006-06-16 13:50:00,24.07,24.1,24.07,24.07,19200.0,18.1457,18.1683,18.1457,18.1457,19200.0
2006-06-16 13:55:00,24.07,24.11,24.06,24.1,15600.0,18.1457,18.1759,18.1382,18.1683,15600.0
2006-06-16 14:00:00,24.1,24.1,24.1,24.1,4200.0,18.1683,18.1683,18.1683,18.1683,4200.0
2006-06-16 14:05:00,24.1,24.1,24.1,24.1,3600.0,18.1683,18.1683,18.1683,18.1683,3600.0
2006-06-16 14:10:00,24.1,24.1,24.06,24.08,18800.0,18.1683,18.1683,18.1382,18.1533,18800.0
2006-06-16 14:15:00,24.1,24.1,24.09,24.1,1600.0,18.1683,18.1683,18.1608,18.1683,1600.0
2006-06-16 14:20:00,24.1,24.11,24.1,24.11,11200.0,18.1683,18.1759,18.1683,18.1759,11200.0
2006-06-16 14:25:00,24.11,24.11,24.1,24.11,6800.0,18.1759,18.1759,18.1683,18.1759,6800.0
2006-06-16 14:30:00,24.11,24.11,24.1,24.1,10200.0,18.1759,18.1759,18.1683,18.1683,10200.0
2006-06-16 14:35:00,24.1,24.12,24.1,24.11,29400.0,18.1683,18.1834,18.1683,18.1759,29400.0
2006-06-16 14:40:00,24.12,24.17,24.11,24.15,19400.0,18.1834,18.2211,18.1759,18.206,19400.0
2006-06-16 14:45:00,24.14,24.15,24.13,24.15,12400.0,18.1985,18.206,18.191,18.206,12400.0
2006-06-16 14:50:00,24.16,24.18,24.16,24.18,23800.0,18.2136,18.2287,18.2136,18.2287,23800.0
2006-06-16 14:55:00,24.18,24.21,24.18,24.21,31800.0,18.2287,18.2513,18.2287,18.2513,31800.0
2006-06-16 15:00:00,24.2,24.21,24.14,24.2,16800.0,18.2437,18.2513,18.1985,18.2437,16800.0
2006-06-16 15:05:00,24.2,24.22,24.19,24.2,20000.0,18.2437,18.2588,18.2362,18.2437,20000.0
2006-06-16 15:10:00,24.2,24.31,24.2,24.3,68400.0,18.2437,18.3267,18.2437,18.3191,68400.0
2006-06-16 15:15:00,24.31,24.31,24.24,24.3,23000.0,18.3267,18.3267,18.2739,18.3191,23000.0
2006-06-16 15:20:00,24.3,24.35,24.28,24.3,40800.0,18.3191,18.3568,18.304,18.3191,40800.0
2006-06-16 15:25:00,24.3,24.35,24.28,24.35,29400.0,18.3191,18.3568,18.304,18.3568,29400.0
2006-06-16 15:30:00,24.33,24.38,24.33,24.36,19800.0,18.3417,18.3794,18.3417,18.3643,19800.0
2006-06-16 15:35:00,24.36,24.4,24.34,24.35,29200.0,18.3643,18.3945,18.3493,18.3568,29200.0
2006-06-16 15:40:00,24.31,24.31,24.18,24.18,16600.0,18.3267,18.3267,18.2287,18.2287,16600.0
2006-06-16 15:45:00,24.19,24.2,24.08,24.11,20000.0,18.2362,18.2437,18.1533,18.1759,20000.0
2006-06-16 15:50:00,24.04,24.16,24.04,24.14,20600.0,18.1231,18.2136,18.1231,18.1985,20600.0
2006-06-16 15:55:00,24.12,24.18,24.11,24.18,21200.0,18.1834,18.2287,18.1759,18.2287,21200.0
2006-06-19 09:30:00,24.23,24.3,24.21,24.21,24000.0,18.2663,18.3191,18.2513,18.2513,24000.0
2006-06-19 09:35:00,24.18,24.18,24.11,24.11,7400.0,18.2287,18.2287,18.1759,18.1759,7400.0
2006-06-19 09:40:00,24.09,24.16,24.05,24.16,15800.0,18.1608,18.2136,18.1306,18.2136,15800.0
2006-06-19 09:45:00,24.16,24.16,24.06,24.11,21600.0,18.2136,18.2136,18.1382,18.1759,21600.0
2006-06-19 09:50:00,24.13,24.13,24.07,24.08,35000.0,18.191,18.191,18.1457,18.1533,35000.0
2006-06-19 09:55:00,24.08,24.11,24.06,24.11,49000.0,18.1533,18.1759,18.1382,18.1759,49000.0
2006-06-19 10:00:00,24.11,24.14,24.07,24.07,27400.0,18.1759,18.1985,18.1457,18.1457,27400.0
2006-06-19 10:05:00,24.07,24.14,24.07,24.14,12600.0,18.1457,18.1985,18.1457,18.1985,12600.0
2006-06-19 10:10:00,24.14,24.18,24.12,24.12,12400.0,18.1985,18.2287,18.1834,18.1834,12400.0
2006-06-19 10:15:00,24.14,24.14,24.1,24.1,22400.0,18.1985,18.1985,18.1683,18.1683,22400.0
2006-06-19 10:20:00,24.1,24.1,24.05,24.05,22400.0,18.1683,18.1683,18.1306,18.1306,22400.0
2006-06-19 10:25:00,24.05,24.06,24.02,24.03,39400.0,18.1306,18.1382,18.108,18.1156,39400.0
2006-06-19 10:30:00,24.03,24.1,24.03,24.06,134600.0,18.1156,18.1683,18.1156,18.1382,134600.0
2006-06-19 10:35:00,24.06,24.07,24.03,24.07,154400.0,18.1382,18.1457,18.1156,18.1457,154400.0
2006-06-19 10:40:00,24.05,24.1,24.05,24.1,14400.0,18.1306,18.1683,18.1306,18.1683,14400.0
2006-06-19 10:45:00,24.1,24.11,24.1,24.1,15600.0,18.1683,18.1759,18.1683,18.1683,15600.0
2006-06-19 10:50:00,24.1,24.1,24.09,24.1,2600.0,18.1683,18.1683,18.1608,18.1683,2600.0
2006-06-19 10:55:00,24.07,24.07,24.02,24.03,6000.0,18.1457,18.1457,18.108,18.1156,6000.0
2006-06-19 11:00:00,24.03,24.05,24.03,24.03,7800.0,18.1156,18.1306,18.1156,18.1156,7800.0
2006-06-19 11:05:00,24.03,24.03,23.9,23.92,375200.0,18.1156,18.1156,18.0176,18.0326,375200.0
2006-06-19 11:10:00,23.92,23.93,23.9,23.92,305800.0,18.0326,18.0402,18.0176,18.0326,305800.0
2006-06-19 11:15:00,23.9,23.93,23.89,23.91,28600.0,18.0176,18.0402,18.01,18.0251,28600.0
2006-06-19 11:20:00,23.91,23.91,23.9,23.91,13200.0,18.0251,18.0251,18.0176,18.0251,13200.0
2006-06-19 11:25:00,23.91,23.91,23.8,23.8,22200.0,18.0251,18.0251,17.9422,17.9422,22200.0
2006-06-19 11:30:00,23.78,23.78,23.68,23.7,43600.0,17.9271,17.9271,17.8517,17.8668,43600.0
2006-06-19 11:35:00,23.7,23.7,23.66,23.68,21600.0,17.8668,17.8668,17.8366,17.8517,21600.0
2006-06-19 11:40:00,23.69,23.77,23.69,23.75,20400.0,17.8593,17.9196,17.8593,17.9045,20400.0
2006-06-19 11:45:00,23.76,23.8,23.75,23.8,7800.0,17.912,17.9422,17.9045,17.9422,7800.0
2006-06-19 11:50:00,23.78,23.78,23.73,23.73,84800.0,17.9271,17.9271,17.8894,17.8894,84800.0
2006-06-19 11:55:00,23.73,23.73,23.69,23.71,3000.0,17.8894,17.8894,17.8593,17.8743,3000.0
2006-06-19 12:00:00,23.71,23.79,23.71,23.78,19400.0,17.8743,17.9346,17.8743,17.9271,19400.0
2006-06-19 12:05:00,23.78,23.84,23.78,23.84,8000.0,17.9271,17.9723,17.9271,17.9723,8000.0
2006-06-19 12:10:00,23.83,23.83,23.81,23.81,2200.0,17.9648,17.9648,17.9497,17.9497,2200.0
2006-06-19 12:15:00,23.8,23.81,23.79,23.81,9800.0,17.9422,17.9497,17.9346,17.9497,9800.0
2006-06-19 12:20:00,23.81,23.82,23.79,23.82,9200.0,17.9497,17.9573,17.9346,17.9573,9200.0
2006-06-19 12:25:00,23.8,23.88,23.8,23.86,5800.0,17.9422,18.0025,17.9422,17.9874,5800.0
2006-06-19 12:30:00,23.87,23.92,23.87,23.91,7800.0,17.995,18.0326,17.995,18.0251,7800.0
2006-06-19 12:35:00,23.91,23.91,23.88,23.89,16400.0,18.0251,18.0251,18.0025,18.01,16400.0
2006-06-19 12:40:00,23.9,23.93,23.89,23.9,12000.0,18.0176,18.0402,18.01,18.0176,12000.0
2006-06-19 12:45:00,23.9,23.92,23.9,23.92,3800.0,18.0176,18.0326,18.0176,18.0326,3800.0
2006-06-19 12:50:00,23.91,23.92,23.91,23.91,16200.0,18.0251,18.0326,18.0251,18.0251,16200.0
2006-06-19 12:55:00,23.91,23.92,23.91,23.91,4000.0,18.0251,18.0326,18.0251,18.0251,4000.0
2006-06-19 13:00:00,23.92,23.92,23.9,23.91,11800.0,18.0326,18.0326,18.0176,18.0251,11800.0
2006-06-19 13:05:00,23.91,23.92,23.89,23.9,34800.0,18.0251,18.0326,18.01,18.0176,34800.0
2006-06-19 13:10:00,23.9,23.9,23.88,23.88,10200.0,18.0176,18.0176,18.0025,18.0025,10200.0
2006-06-19 13:15:00,23.86,23.86,23.85,23.85,600.0,17.9874,17.9874,17.9799,17.9799,600.0
2006-06-19 13:20:00,23.84,23.85,23.8,23.8,50200.0,17.9723,17.9799,17.9422,17.9422,50200.0
2006-06-19 13:25:00,23.79,23.79,23.79,23.79,600.0,17.9346,17.9346,17.9346,17.9346,600.0
2006-06-19 13:30:00,23.78,23.78,23.78,23.78,600.0,17.9271,17.9271,17.9271,17.9271,600.0
2006-06-19 13:35:00,23.79,23.82,23.79,23.8,25400.0,17.9346,17.9573,17.9346,17.9422,25400.0
2006-06-19 13:40:00,23.79,23.79,23.77,23.77,4000.0,17.9346,17.9346,17.9196,17.9196,4000.0
2006-06-19 13:45:00,23.78,23.78,23.77,23.77,2600.0,17.9271,17.9271,17.9196,17.9196,2600.0
2006-06-19 13:50:00,23.78,23.79,23.78,23.78,7600.0,17.9271,17.9346,17.9271,17.9271,7600.0
2006-06-19 13:55:00,23.75,23.77,23.75,23.76,7400.0,17.9045,17.9196,17.9045,17.912,7400.0
2006-06-19 14:00:00,23.75,23.75,23.74,23.74,7400.0,17.9045,17.9045,17.8969,17.8969,7400.0
2006-06-19 14:05:00,23.74,23.74,23.71,23.71,5800.0,17.8969,17.8969,17.8743,17.8743,5800.0
2006-06-19 14:10:00,23.71,23.77,23.7,23.75,12000.0,17.8743,17.9196,17.8668,17.9045,12000.0
2006-06-19 14:15:00,23.77,23.8,23.77,23.77,6800.0,17.9196,17.9422,17.9196,17.9196,6800.0
2006-06-19 14:20:00,23.75,23.77,23.74,23.74,10000.0,17.9045,17.9196,17.8969,17.8969,10000.0
2006-06-19 14:25:00,23.74,23.74,23.71,23.71,7000.0,17.8969,17.8969,17.8743,17.8743,7000.0
2006-06-19 14:30:00,23.72,23.72,23.7,23.71,14400.0,17.8819,17.8819,17.8668,17.8743,14400.0
2006-06-19 14:35:00,23.71,23.71,23.69,23.69,35200.0,17.8743,17.8743,17.8593,17.8593,35200.0
2006-06-19 14:40:00,23.69,23.69,23.64,23.66,14400.0,17.8593,17.8593,17.8216,17.8366,14400.0
2006-06-19 14:45:00,23.65,23.7,23.64,23.65,49600.0,17.8291,17.8668,17.8216,17.8291,49600.0
2006-06-19 14:50:00,23.67,23.73,23.67,23.72,22400.0,17.8442,17.8894,17.8442,17.8819,22400.0
2006-06-19 14:55:00,23.7,23.72,23.7,23.71,22000.0,17.8668,17.8819,17.8668,17.8743,22000.0
2006-06-19 15:00:00,23.71,23.72,23.67,23.68,11200.0,17.8743,17.8819,17.8442,17.8517,11200.0
2006-06-19 15:05:00,23.69,23.7,23.65,23.66,32800.0,17.8593,17.8668,17.8291,17.8366,32800.0
2006-06-19 15:10:00,23.68,23.7,23.68,23.68,26000.0,17.8517,17.8668,17.8517,17.8517,26000.0
2006-06-19 15:15:00,23.68,23.72,23.64,23.7,31200.0,17.8517,17.8819,17.8216,17.8668,31200.0
2006-06-19 15:20:00,23.7,23.7,23.68,23.68,47800.0,17.8668,17.8668,17.8517,17.8517,47800.0
2006-06-19 15:25:00,23.68,23.73,23.67,23.71,22800.0,17.8517,17.8894,17.8442,17.8743,22800.0
2006-06-19 15:30:00,23.71,23.75,23.7,23.74,12000.0,17.8743,17.9045,17.8668,17.8969,12000.0
2006-06-19 15:35:00,23.74,23.8,23.74,23.78,5200.0,17.8969,17.9422,17.8969,17.9271,5200.0
2006-06-19 15:40:00,23.79,23.8,23.73,23.78,40800.0,17.9346,17.9422,17.8894,17.9271,40800.0
2006-06-19 15:45:00,23.77,23.83,23.75,23.79,13200.0,17.9196,17.9648,17.9045,17.9346,13200.0
2006-06-19 15:50:00,23.78,23.9,23.78,23.88,86600.0,17.9271,18.0176,17.9271,18.0025,86600.0
2006-06-19 15:55:00,23.89,23.97,23.87,23.91,322600.0,18.01,18.0703,17.995,18.0251,322600.0
2006-06-20 09:30:00,23.94,24.0,23.94,24.0,5800.0,18.0477,18.093,18.0477,18.093,5800.0
2006-06-20 09:35:00,23.94,23.94,23.86,23.86,4400.0,18.0477,18.0477,17.9874,17.9874,4400.0
2006-06-20 09:40:00,23.81,23.9,23.81,23.89,8600.0,17.9497,18.0176,17.9497,18.01,8600.0
2006-06-20 09:45:00,23.86,23.86,23.81,23.81,5600.0,17.9874,17.9874,17.9497,17.9497,5600.0
2006-06-20 09:50:00,23.8,23.81,23.8,23.8,1800.0,17.9422,17.9497,17.9422,17.9422,1800.0
2006-06-20 09:55:00,23.82,23.82,23.78,23.78,800.0,17.9573,17.9573,17.9271,17.9271,800.0
2006-06-20 10:00:00,23.75,23.75,23.72,23.74,5400.0,17.9045,17.9045,17.8819,17.8969,5400.0
2006-06-20 10:05:00,23.72,23.73,23.65,23.68,26000.0,17.8819,17.8894,17.8291,17.8517,26000.0
2006-06-20 10:10:00,23.68,23.75,23.68,23.75,16000.0,17.8517,17.9045,17.8517,17.9045,16000.0
2006-06-20 10:15:00,23.75,23.83,23.75,23.83,18600.0,17.9045,17.9648,17.9045,17.9648,18600.0
2006-06-20 10:20:00,23.83,23.83,23.78,23.8,33400.0,17.9648,17.9648,17.9271,17.9422,33400.0
2006-06-20 10:25:00,23.81,23.81,23.77,23.8,106200.0,17.9497,17.9497,17.9196,17.9422,106200.0
2006-06-20 10:30:00,23.81,23.82,23.77,23.78,18400.0,17.9497,17.9573,17.9196,17.9271,18400.0
2006-06-20 10:35:00,23.78,23.79,23.78,23.78,7200.0,17.9271,17.9346,17.9271,17.9271,7200.0
2006-06-20 10:40:00,23.78,23.81,23.78,23.8,18200.0,17.9271,17.9497,17.9271,17.9422,18200.0
2006-06-20 10:45:00,23.81,23.83,23.79,23.8,260800.0,17.9497,17.9648,17.9346,17.9422,260800.0
2006-06-20 10:50:00,23.79,23.83,23.79,23.8,36600.0,17.9346,17.9648,17.9346,17.9422,36600.0
2006-06-20 10:55:00,23.82,23.83,23.72,23.72,11800.0,17.9573,17.9648,17.8819,17.8819,11800.0
2006-06-20 11:00:00,23.73,23.74,23.71,23.73,7600.0,17.8894,17.8969,17.8743,17.8894,7600.0
2006-06-20 11:05:00,23.73,23.73,23.67,23.68,48400.0,17.8894,17.8894,17.8442,17.8517,48400.0
2006-06-20 11:10:00,23.68,23.69,23.6,23.62,26200.0,17.8517,17.8593,17.7914,17.8065,26200.0
2006-06-20 11:15:00,23.62,23.65,23.6,23.63,7600.0,17.8065,17.8291,17.7914,17.814,7600.0
2006-06-20 11:20:00,23.64,23.67,23.61,23.67,13400.0,17.8216,17.8442,17.7989,17.8442,13400.0
2006-06-20 11:25:00,23.67,23.68,23.66,23.68,20400.0,17.8442,17.8517,17.8366,17.8517,20400.0
2006-06-20 11:30:00,23.68,23.71,23.68,23.7,13800.0,17.8517,17.8743,17.8517,17.8668,13800.0
2006-06-20 11:35:00,23.7,23.73,23.68,23.69,25600.0,17.8668,17.8894,17.8517,17.8593,25600.0
2006-06-20 11:40:00,23.71,23.73,23.67,23.71,16800.0,17.8743,17.8894,17.8442,17.8743,16800.0
2006-06-20 11:45:00,23.68,23.74,23.67,23.74,18200.0,17.8517,17.8969,17.8442,17.8969,18200.0
2006-06-20 11:50:00,23.74,23.75,23.74,23.75,26200.0,17.8969,17.9045,17.8969,17.9045,26200.0
2006-06-20 11:55:00,23.74,23.75,23.74,23.75,15800.0,17.8969,17.9045,17.8969,17.9045,15800.0
2006-06-20 12:00:00,23.75,23.78,23.74,23.74,13400.0,17.9045,17.9271,17.8969,17.8969,13400.0
2006-06-20 12:05:00,23.75,23.77,23.75,23.77,4400.0,17.9045,17.9196,17.9045,17.9196,4400.0
2006-06-20 12:10:00,23.77,23.8,23.77,23.79,11400.0,17.9196,17.9422,17.9196,17.9346,11400.0
2006-06-20 12:15:00,23.8,23.82,23.75,23.77,18800.0,17.9422,17.9573,17.9045,17.9196,18800.0
2006-06-20 12:20:00,23.78,23.79,23.77,23.79,6800.0,17.9271,17.9346,17.9196,17.9346,6800.0
2006-06-20 12:25:00,23.79,23.79,23.77,23.77,3600.0,17.9346,17.9346,17.9196,17.9196,3600.0
2006-06-20 12:30:00,23.75,23.75,23.69,23.69,4800.0,17.9045,17.9045,17.8593,17.8593,4800.0
2006-06-20 12:35:00,23.68,23.68,23.67,23.68,3200.0,17.8517,17.8517,17.8442,17.8517,3200.0
2006-06-20 12:40:00,23.71,23.72,23.68,23.71,7000.0,17.8743,17.8819,17.8517,17.8743,7000.0
2006-06-20 12:45:00,23.71,23.71,23.67,23.68,5200.0,17.8743,17.8743,17.8442,17.8517,5200.0
2006-06-20 12:50:00,23.68,23.7,23.65,23.65,11400.0,17.8517,17.8668,17.8291,17.8291,11400.0
2006-06-20 12:55:00,23.66,23.66,23.62,23.66,2000.0,17.8366,17.8366,17.8065,17.8366,2000.0
2006-06-20 13:00:00,23.67,23.71,23.67,23.7,3600.0,17.8442,17.8743,17.8442,17.8668,3600.0
2006-06-20 13:05:00,23.69,23.72,23.67,23.68,3000.0,17.8593,17.8819,17.8442,17.8517,3000.0
2006-06-20 13:10:00,23.68,23.69,23.66,23.66,8200.0,17.8517,17.8593,17.8366,17.8366,8200.0
2006-06-20 13:15:00,23.66,23.71,23.66,23.7,2600.0,17.8366,17.8743,17.8366,17.8668,2600.0
2006-06-20 13:20:00,23.69,23.74,23.69,23.74,2800.0,17.8593,17.8969,17.8593,17.8969,2800.0
2006-06-20 13:25:00,23.74,23.74,23.73,23.73,1800.0,17.8969,17.8969,17.8894,17.8894,1800.0
2006-06-20 13:30:00,23.73,23.73,23.72,23.72,1600.0,17.8894,17.8894,17.8819,17.8819,1600.0
2006-06-20 13:35:00,23.72,23.72,23.68,23.68,3200.0,17.8819,17.8819,17.8517,17.8517,3200.0
2006-06-20 13:40:00,23.68,23.7,23.67,23.68,4000.0,17.8517,17.8668,17.8442,17.8517,4000.0
2006-06-20 13:45:00,23.7,23.72,23.7,23.72,3400.0,17.8668,17.8819,17.8668,17.8819,3400.0
2006-06-20 13:50:00,23.7,23.73,23.7,23.71,4400.0,17.8668,17.8894,17.8668,17.8743,4400.0
2006-06-20 13:55:00,23.7,23.71,23.61,23.61,5400.0,17.8668,17.8743,17.7989,17.7989,5400.0
2006-06-20 14:00:00,23.61,23.64,23.61,23.64,2800.0,17.7989,17.8216,17.7989,17.8216,2800.0
2006-06-20 14:05:00,23.66,23.66,23.54,23.54,17800.0,17.8366,17.8366,17.7462,17.7462,17800.0
2006-06-20 14:10:00,23.52,23.56,23.5,23.55,39400.0,17.7311,17.7612,17.716,17.7537,39400.0
2006-06-20 14:15:00,23.55,23.57,23.5,23.5,11400.0,17.7537,17.7688,17.716,17.716,11400.0
2006-06-20 14:20:00,23.5,23.5,23.43,23.43,10400.0,17.716,17.716,17.6632,17.6632,10400.0
2006-06-20 14:25:00,23.43,23.43,23.38,23.38,31000.0,17.6632,17.6632,17.6256,17.6256,31000.0
2006-06-20 14:30:00,23.38,23.38,23.36,23.37,73400.0,17.6256,17.6256,17.6105,17.618,73400.0
2006-06-20 14:35:00,23.37,23.42,23.33,23.37,77400.0,17.618,17.6557,17.5879,17.618,77400.0
2006-06-20 14:40:00,23.38,23.42,23.34,23.34,43400.0,17.6256,17.6557,17.5954,17.5954,43400.0
2006-06-20 14:45:00,23.33,23.35,23.32,23.35,27000.0,17.5879,17.6029,17.5803,17.6029,27000.0
2006-06-20 14:50:00,23.35,23.4,23.35,23.4,49600.0,17.6029,17.6406,17.6029,17.6406,49600.0
2006-06-20 14:55:00,23.41,23.43,23.4,23.43,32200.0,17.6482,17.6632,17.6406,17.6632,32200.0
2006-06-20 15:00:00,23.42,23.43,23.38,23.4,24000.0,17.6557,17.6632,17.6256,17.6406,24000.0
2006-06-20 15:05:00,23.39,23.4,23.38,23.4,95800.0,17.6331,17.6406,17.6256,17.6406,95800.0
2006-06-20 15:10:00,23.41,23.5,23.41,23.5,36400.0,17.6482,17.716,17.6482,17.716,36400.0
2006-06-20 15:15:00,23.48,23.48,23.45,23.45,30200.0,17.7009,17.7009,17.6783,17.6783,30200.0
2006-06-20 15:20:00,23.45,23.49,23.44,23.49,21000.0,17.6783,17.7085,17.6708,17.7085,21000.0
2006-06-20 15:25:00,23.5,23.5,23.48,23.5,15600.0,17.716,17.716,17.7009,17.716,15600.0
2006-06-20 15:30:00,23.52,23.56,23.48,23.56,34400.0,17.7311,17.7612,17.7009,17.7612,34400.0
2006-06-20 15:35:00,23.56,23.63,23.56,23.62,29600.0,17.7612,17.814,17.7612,17.8065,29600.0
2006-06-20 15:40:00,23.62,23.62,23.61,23.61,11400.0,17.8065,17.8065,17.7989,17.7989,11400.0
2006-06-20 15:45:00,23.61,23.61,23.51,23.54,69000.0,17.7989,17.7989,17.7236,17.7462,69000.0
2006-06-20 15:50:00,23.54,23.55,23.54,23.55,28400.0,17.7462,17.7537,17.7462,17.7537,28400.0
2006-06-20 15:55:00,23.55,23.57,23.54,23.57,38800.0,17.7537,17.7688,17.7462,17.7688,38800.0
2006-06-21 09:30:00,23.6,23.6,23.6,23.6,0.0,17.7914,17.7914,17.7914,17.7914,0.0
2006-06-21 09:35:00,23.43,23.43,23.21,23.24,138800.0,17.6632,17.6632,17.4974,17.52,138800.0
2006-06-21 09:40:00,23.19,23.33,23.17,23.32,458200.0,17.4823,17.5879,17.4672,17.5803,458200.0
2006-06-21 09:45:00,23.29,23.58,23.25,23.58,371200.0,17.5577,17.7763,17.5275,17.7763,371200.0
2006-06-21 09:50:00,23.58,23.7,23.58,23.67,113200.0,17.7763,17.8668,17.7763,17.8442,113200.0
2006-06-21 09:55:00,23.68,23.7,23.6,23.6,63200.0,17.8517,17.8668,17.7914,17.7914,63200.0
2006-06-21 10:00:00,23.52,23.66,23.49,23.63,39800.0,17.7311,17.8366,17.7085,17.814,39800.0
2006-06-21 10:05:00,23.61,23.66,23.56,23.6,39800.0,17.7989,17.8366,17.7612,17.7914,39800.0
2006-06-21 10:10:00,23.59,23.6,23.55,23.56,15000.0,17.7839,17.7914,17.7537,17.7612,15000.0
2006-06-21 10:15:00,23.55,23.56,23.53,23.53,18000.0,17.7537,17.7612,17.7386,17.7386,18000.0
2006-06-21 10:20:00,23.53,23.53,23.44,23.48,35800.0,17.7386,17.7386,17.6708,17.7009,35800.0
2006-06-21 10:25:00,23.5,23.5,23.46,23.47,345600.0,17.716,17.716,17.6859,17.6934,345600.0
2006-06-21 10:30:00,23.46,23.46,23.38,23.42,116400.0,17.6859,17.6859,17.6256,17.6557,116400.0
2006-06-21 10:35:00,23.43,23.43,23.4,23.41,36400.0,17.6632,17.6632,17.6406,17.6482,36400.0
2006-06-21 10:40:00,23.41,23.42,23.36,23.39,102200.0,17.6482,17.6557,17.6105,17.6331,102200.0
2006-06-21 10:45:00,23.4,23.41,23.38,23.38,9400.0,17.6406,17.6482,17.6256,17.6256,9400.0
2006-06-21 10:50:00,23.38,23.38,23.29,23.29,164200.0,17.6256,17.6256,17.5577,17.5577,164200.0
2006-06-21 10:55:00,23.28,23.3,23.25,23.25,46000.0,17.5502,17.5652,17.5275,17.5275,46000.0
2006-06-21 11:00:00,23.25,23.27,23.22,23.27,98600.0,17.5275,17.5426,17.5049,17.5426,98600.0
2006-06-21 11:05:00,23.27,23.29,23.25,23.29,29600.0,17.5426,17.5577,17.5275,17.5577,29600.0
2006-06-21 11:10:00,23.29,23.34,23.29,23.29,54000.0,17.5577,17.5954,17.5577,17.5577,54000.0
2006-06-21 11:15:00,23.29,23.29,23.27,23.29,10800.0,17.5577,17.5577,17.5426,17.5577,10800.0
2006-06-21 11:20:00,23.3,23.38,23.3,23.38,46000.0,17.5652,17.6256,17.5652,17.6256,46000.0
2006-06-21 11:25:00,23.42,23.43,23.4,23.43,14600.0,17.6557,17.6632,17.6406,17.6632,14600.0
2006-06-21 11:30:00,23.45,23.5,23.45,23.48,111400.0,17.6783,17.716,17.6783,17.7009,111400.0
2006-06-21 11:35:00,23.48,23.54,23.48,23.54,10400.0,17.7009,17.7462,17.7009,17.7462,10400.0
2006-06-21 11:40:00,23.54,23.59,23.54,23.59,65400.0,17.7462,17.7839,17.7462,17.7839,65400.0
2006-06-21 11:45:00,23.61,23.63,23.6,23.62,14800.0,17.7989,17.814,17.7914,17.8065,14800.0
2006-06-21 11:50:00,23.59,23.6,23.47,23.53,68000.0,17.7839,17.7914,17.6934,17.7386,68000.0
2006-06-21 11:55:00,23.53,23.53,23.49,23.49,11600.0,17.7386,17.7386,17.7085,17.7085,11600.0
2006-06-21 12:00:00,23.5,23.53,23.5,23.53,21400.0,17.716,17.7386,17.716,17.7386,21400.0
2006-06-21 12:05:00,23.53,23.54,23.53,23.53,20000.0,17.7386,17.7462,17.7386,17.7386,20000.0
2006-06-21 12:10:00,23.55,23.58,23.51,23.54,97400.0,17.7537,17.7763,17.7236,17.7462,97400.0
2006-06-21 12:15:00,23.54,23.68,23.53,23.68,20600.0,17.7462,17.8517,17.7386,17.8517,20600.0
2006-06-21 12:20:00,23.7,23.73,23.68,23.72,71600.0,17.8668,17.8894,17.8517,17.8819,71600.0
2006-06-21 12:25:00,23.72,23.8,23.71,23.79,155200.0,17.8819,17.9422,17.8743,17.9346,155200.0
2006-06-21 12:30:00,23.78,23.8,23.78,23.8,18600.0,17.9271,17.9422,17.9271,17.9422,18600.0
2006-06-21 12:35:00,23.8,23.8,23.75,23.75,79200.0,17.9422,17.9422,17.9045,17.9045,79200.0
2006-06-21 12:40:00,23.75,23.75,23.75,23.75,177200.0,17.9045,17.9045,17.9045,17.9045,177200.0
2006-06-21 12:45:00,23.75,23.77,23.68,23.68,45000.0,17.9045,17.9196,17.8517,17.8517,45000.0
2006-06-21 12:50:00,23.7,23.74,23.7,23.71,11600.0,17.8668,17.8969,17.8668,17.8743,11600.0
2006-06-21 12:55:00,23.7,23.74,23.68,23.73,23200.0,17.8668,17.8969,17.8517,17.8894,23200.0
2006-06-21 13:00:00,23.73,23.75,23.73,23.74,44800.0,17.8894,17.9045,17.8894,17.8969,44800.0
2006-06-21 13:05:00,23.74,23.75,23.71,23.73,105400.0,17.8969,17.9045,17.8743,17.8894,105400.0
2006-06-21 13:10:00,23.73,23.73,23.72,23.72,13600.0,17.8894,17.8894,17.8819,17.8819,13600.0
2006-06-21 13:15:00,23.72,23.74,23.72,23.73,201000.0,17.8819,17.8969,17.8819,17.8894,201000.0
2006-06-21 13:20:00,23.73,23.73,23.65,23.66,91200.0,17.8894,17.8894,17.8291,17.8366,91200.0
2006-06-21 13:25:00,23.66,23.66,23.65,23.65,19000.0,17.8366,17.8366,17.8291,17.8291,19000.0
2006-06-21 13:30:00,23.66,23.72,23.66,23.71,80600.0,17.8366,17.8819,17.8366,17.8743,80600.0
2006-06-21 13:35:00,23.72,23.74,23.72,23.73,26400.0,17.8819,17.8969,17.8819,17.8894,26400.0
2006-06-21 13:40:00,23.73,23.73,23.72,23.72,10600.0,17.8894,17.8894,17.8819,17.8819,10600.0
2006-06-21 13:45:00,23.72,23.72,23.69,23.69,12800.0,17.8819,17.8819,17.8593,17.8593,12800.0
2006-06-21 13:50:00,23.68,23.68,23.65,23.66,13200.0,17.8517,17.8517,17.8291,17.8366,13200.0
2006-06-21 13:55:00,23.66,23.68,23.65,23.67,36800.0,17.8366,17.8517,17.8291,17.8442,36800.0
2006-06-21 14:00:00,23.67,23.68,23.66,23.68,12400.0,17.8442,17.8517,17.8366,17.8517,12400.0
2006-06-21 14:05:00,23.67,23.68,23.67,23.67,89800.0,17.8442,17.8517,17.8442,17.8442,89800.0
2006-06-21 14:10:00,23.67,23.68,23.67,23.68,36600.0,17.8442,17.8517,17.8442,17.8517,36600.0
2006-06-21 14:15:00,23.69,23.73,23.69,23.72,65200.0,17.8593,17.8894,17.8593,17.8819,65200.0
2006-06-21 14:20:00,23.73,23.73,23.7,23.72,34400.0,17.8894,17.8894,17.8668,17.8819,34400.0
2006-06-21 14:25:00,23.73,23.73,23.69,23.69,37400.0,17.8894,17.8894,17.8593,17.8593,37400.0
2006-06-21 14:30:00,23.68,23.73,23.68,23.73,68600.0,17.8517,17.8894,17.8517,17.8894,68600.0
2006-06-21 14:35:00,23.73,23.81,23.73,23.81,75800.0,17.8894,17.9497,17.8894,17.9497,75800.0
2006-06-21 14:40:00,23.81,23.84,23.81,23.83,93400.0,17.9497,17.9723,17.9497,17.9648,93400.0
2006-06-21 14:45:00,23.82,23.83,23.78,23.78,29000.0,17.9573,17.9648,17.9271,17.9271,29000.0
2006-06-21 14:50:00,23.78,23.79,23.73,23.75,92200.0,17.9271,17.9346,17.8894,17.9045,92200.0
2006-06-21 14:55:00,23.74,23.75,23.73,23.75,48800.0,17.8969,17.9045,17.8894,17.9045,48800.0
2006-06-21 15:00:00,23.75,23.75,23.7,23.72,32400.0,17.9045,17.9045,17.8668,17.8819,32400.0
2006-06-21 15:05:00,23.7,23.72,23.7,23.7,221200.0,17.8668,17.8819,17.8668,17.8668,221200.0
2006-06-21 15:10:00,23.7,23.72,23.7,23.72,127000.0,17.8668,17.8819,17.8668,17.8819,127000.0
2006-06-21 15:15:00,23.72,23.74,23.71,23.74,63200.0,17.8819,17.8969,17.8743,17.8969,63200.0
2006-06-21 15:20:00,23.74,23.86,23.74,23.86,90600.0,17.8969,17.9874,17.8969,17.9874,90600.0
2006-06-21 15:25:00,23.86,23.87,23.81,23.82,52000.0,17.9874,17.995,17.9497,17.9573,52000.0
2006-06-21 15:30:00,23.82,23.83,23.78,23.79,112600.0,17.9573,17.9648,17.9271,17.9346,112600.0
2006-06-21 15:35:00,23.79,23.84,23.77,23.83,267800.0,17.9346,17.9723,17.9196,17.9648,267800.0
2006-06-21 15:40:00,23.83,23.84,23.82,23.84,179000.0,17.9648,17.9723,17.9573,17.9723,179000.0
2006-06-21 15:45:00,23.84,23.85,23.82,23.84,47600.0,17.9723,17.9799,17.9573,17.9723,47600.0
2006-06-21 15:50:00,23.84,23.9,23.83,23.88,67800.0,17.9723,18.0176,17.9648,18.0025,67800.0
2006-06-21 15:55:00,23.88,23.92,23.84,23.91,229200.0,18.0025,18.0326,17.9723,18.0251,229200.0
2006-06-22 09:30:00,23.9,23.9,23.86,23.86,15800.0,18.0176,18.0176,17.9874,17.9874,15800.0
2006-06-22 09:35:00,23.86,23.86,23.74,23.8,91400.0,17.9874,17.9874,17.8969,17.9422,91400.0
2006-06-22 09:40:00,23.81,23.9,23.81,23.9,15400.0,17.9497,18.0176,17.9497,18.0176,15400.0
2006-06-22 09:45:00,23.9,23.92,23.87,23.91,26400.0,18.0176,18.0326,17.995,18.0251,26400.0
2006-06-22 09:50:00,23.9,23.92,23.9,23.92,35200.0,18.0176,18.0326,18.0176,18.0326,35200.0
2006-06-22 09:55:00,23.92,23.92,23.91,23.91,18200.0,18.0326,18.0326,18.0251,18.0251,18200.0
2006-06-22 10:00:00,23.91,23.92,23.88,23.88,15800.0,18.0251,18.0326,18.0025,18.0025,15800.0
2006-06-22 10:05:00,23.88,23.88,23.78,23.81,18000.0,18.0025,18.0025,17.9271,17.9497,18000.0
2006-06-22 10:10:00,23.81,23.83,23.81,23.82,7600.0,17.9497,17.9648,17.9497,17.9573,7600.0
2006-06-22 10:15:00,23.82,23.82,23.75,23.77,31800.0,17.9573,17.9573,17.9045,17.9196,31800.0
2006-06-22 10:20:00,23.79,23.79,23.72,23.73,14800.0,17.9346,17.9346,17.8819,17.8894,14800.0
2006-06-22 10:25:00,23.75,23.75,23.7,23.7,33000.0,17.9045,17.9045,17.8668,17.8668,33000.0
2006-06-22 10:30:00,23.7,23.78,23.7,23.78,20400.0,17.8668,17.9271,17.8668,17.9271,20400.0
2006-06-22 10:35:00,23.78,23.78,23.66,23.69,36400.0,17.9271,17.9271,17.8366,17.8593,36400.0
2006-06-22 10:40:00,23.7,23.72,23.69,23.71,33200.0,17.8668,17.8819,17.8593,17.8743,33200.0
2006-06-22 10:45:00,23.71,23.72,23.7,23.72,14800.0,17.8743,17.8819,17.8668,17.8819,14800.0
2006-06-22 10:50:00,23.73,23.75,23.7,23.73,17200.0,17.8894,17.9045,17.8668,17.8894,17200.0
2006-06-22 10:55:00,23.72,23.74,23.71,23.71,13200.0,17.8819,17.8969,17.8743,17.8743,13200.0
2006-06-22 11:00:00,23.71,23.75,23.71,23.74,14000.0,17.8743,17.9045,17.8743,17.8969,14000.0
2006-06-22 11:05:00,23.72,23.76,23.72,23.73,26000.0,17.8819,17.912,17.8819,17.8894,26000.0
2006-06-22 11:10:00,23.73,23.75,23.67,23.67,16800.0,17.8894,17.9045,17.8442,17.8442,16800.0
2006-06-22 11:15:00,23.68,23.72,23.66,23.72,13800.0,17.8517,17.8819,17.8366,17.8819,13800.0
2006-06-22 11:20:00,23.72,23.74,23.71,23.74,11800.0,17.8819,17.8969,17.8743,17.8969,11800.0
2006-06-22 11:25:00,23.77,23.78,23.72,23.72,28400.0,17.9196,17.9271,17.8819,17.8819,28400.0
2006-06-22 11:30:00,23.73,23.78,23.73,23.78,23200.0,17.8894,17.9271,17.8894,17.9271,23200.0
2006-06-22 11:35:00,23.79,23.88,23.79,23.84,61800.0,17.9346,18.0025,17.9346,17.9723,61800.0
2006-06-22 11:40:00,23.84,23.85,23.8,23.8,19000.0,17.9723,17.9799,17.9422,17.9422,19000.0
2006-06-22 11:45:00,23.8,23.82,23.79,23.79,3600.0,17.9422,17.9573,17.9346,17.9346,3600.0
2006-06-22 11:50:00,23.81,23.82,23.75,23.76,49400.0,17.9497,17.9573,17.9045,17.912,49400.0
2006-06-22 11:55:00,23.77,23.8,23.75,23.77,37200.0,17.9196,17.9422,17.9045,17.9196,37200.0
2006-06-22 12:00:00,23.75,23.79,23.75,23.76,7000.0,17.9045,17.9346,17.9045,17.912,7000.0
2006-06-22 12:05:00,23.75,23.78,23.73,23.75,36400.0,17.9045,17.9271,17.8894,17.9045,36400.0
2006-06-22 12:10:00,23.76,23.76,23.74,23.75,3200.0,17.912,17.912,17.8969,17.9045,3200.0
2006-06-22 12:15:00,23.75,23.76,23.74,23.74,17800.0,17.9045,17.912,17.8969,17.8969,17800.0
2006-06-22 12:20:00,23.73,23.76,23.72,23.75,22400.0,17.8894,17.912,17.8819,17.9045,22400.0
2006-06-22 12:25:00,23.74,23.75,23.72,23.72,11200.0,17.8969,17.9045,17.8819,17.8819,11200.0
2006-06-22 12:30:00,23.72,23.72,23.66,23.66,9400.0,17.8819,17.8819,17.8366,17.8366,9400.0
2006-06-22 12:35:00,23.67,23.68,23.66,23.66,13600.0,17.8442,17.8517,17.8366,17.8366,13600.0
2006-06-22 12:40:00,23.66,23.66,23.6,23.6,6600.0,17.8366,17.8366,17.7914,17.7914,6600.0
2006-06-22 12:45:00,23.6,23.63,23.57,23.61,31600.0,17.7914,17.814,17.7688,17.7989,31600.0
2006-06-22 12:50:00,23.61,23.67,23.61,23.67,7400.0,17.7989,17.8442,17.7989,17.8442,7400.0
2006-06-22 12:55:00,23.68,23.7,23.68,23.68,47000.0,17.8517,17.8668,17.8517,17.8517,47000.0
2006-06-22 13:00:00,23.67,23.7,23.64,23.64,42000.0,17.8442,17.8668,17.8216,17.8216,42000.0
2006-06-22 13:05:00,23.64,23.67,23.64,23.65,7400.0,17.8216,17.8442,17.8216,17.8291,7400.0
2006-06-22 13:10:00,23.65,23.65,23.59,23.6,13000.0,17.8291,17.8291,17.7839,17.7914,13000.0
2006-06-22 13:15:00,23.61,23.64,23.6,23.6,13000.0,17.7989,17.8216,17.7914,17.7914,13000.0
2006-06-22 13:20:00,23.59,23.65,23.59,23.65,8800.0,17.7839,17.8291,17.7839,17.8291,8800.0
2006-06-22 13:25:00,23.66,23.66,23.64,23.65,7400.0,17.8366,17.8366,17.8216,17.8291,7400.0
2006-06-22 13:30:00,23.66,23.66,23.64,23.65,11600.0,17.8366,17.8366,17.8216,17.8291,11600.0
2006-06-22 13:35:00,23.66,23.69,23.65,23.68,14000.0,17.8366,17.8593,17.8291,17.8517,14000.0
2006-06-22 13:40:00,23.69,23.69,23.59,23.59,23000.0,17.8593,17.8593,17.7839,17.7839,23000.0
2006-06-22 13:45:00,23.59,23.61,23.56,23.59,19800.0,17.7839,17.7989,17.7612,17.7839,19800.0
2006-06-22 13:50:00,23.59,23.59,23.53,23.53,14000.0,17.7839,17.7839,17.7386,17.7386,14000.0
2006-06-22 13:55:00,23.54,23.54,23.51,23.52,27400.0,17.7462,17.7462,17.7236,17.7311,27400.0
2006-06-22 14:00:00,23.53,23.53,23.5,23.5,14600.0,17.7386,17.7386,17.716,17.716,14600.0
2006-06-22 14:05:00,23.5,23.5,23.47,23.47,24200.0,17.716,17.716,17.6934,17.6934,24200.0
2006-06-22 14:10:00,23.47,23.49,23.4,23.45,53200.0,17.6934,17.7085,17.6406,17.6783,53200.0
2006-06-22 14:15:00,23.46,23.46,23.39,23.41,41800.0,17.6859,17.6859,17.6331,17.6482,41800.0
2006-06-22 14:20:00,23.43,23.48,23.43,23.46,55400.0,17.6632,17.7009,17.6632,17.6859,55400.0
2006-06-22 14:25:00,23.46,23.5,23.41,23.5,50600.0,17.6859,17.716,17.6482,17.716,50600.0
2006-06-22 14:30:00,23.5,23.5,23.48,23.48,32200.0,17.716,17.716,17.7009,17.7009,32200.0
2006-06-22 14:35:00,23.48,23.49,23.4,23.43,43800.0,17.7009,17.7085,17.6406,17.6632,43800.0
2006-06-22 14:40:00,23.43,23.45,23.41,23.43,22600.0,17.6632,17.6783,17.6482,17.6632,22600.0
2006-06-22 14:45:00,23.44,23.47,23.44,23.46,27200.0,17.6708,17.6934,17.6708,17.6859,27200.0
2006-06-22 14:50:00,23.47,23.51,23.41,23.43,29000.0,17.6934,17.7236,17.6482,17.6632,29000.0
2006-06-22 14:55:00,23.45,23.5,23.4,23.4,24400.0,17.6783,17.716,17.6406,17.6406,24400.0
2006-06-22 15:00:00,23.41,23.46,23.4,23.44,62200.0,17.6482,17.6859,17.6406,17.6708,62200.0
2006-06-22 15:05:00,23.42,23.5,23.42,23.5,58600.0,17.6557,17.716,17.6557,17.716,58600.0
2006-06-22 15:10:00,23.5,23.5,23.49,23.49,94800.0,17.716,17.716,17.7085,17.7085,94800.0
2006-06-22 15:15:00,23.49,23.51,23.49,23.49,95200.0,17.7085,17.7236,17.7085,17.7085,95200.0
2006-06-22 15:20:00,23.49,23.5,23.49,23.5,44200.0,17.7085,17.716,17.7085,17.716,44200.0
2006-06-22 15:25:00,23.5,23.52,23.49,23.52,40400.0,17.716,17.7311,17.7085,17.7311,40400.0
2006-06-22 15:30:00,23.5,23.5,23.48,23.49,40000.0,17.716,17.716,17.7009,17.7085,40000.0
2006-06-22 15:35:00,23.49,23.5,23.48,23.48,36200.0,17.7085,17.716,17.7009,17.7009,36200.0
2006-06-22 15:40:00,23.48,23.49,23.43,23.44,39800.0,17.7009,17.7085,17.6632,17.6708,39800.0
2006-06-22 15:45:00,23.43,23.5,23.38,23.47,51400.0,17.6632,17.716,17.6256,17.6934,51400.0
2006-06-22 15:50:00,23.47,23.48,23.43,23.43,63200.0,17.6934,17.7009,17.6632,17.6632,63200.0
2006-06-22 15:55:00,23.43,23.48,23.43,23.48,85400.0,17.6632,17.7009,17.6632,17.7009,85400.0
2006-06-23 09:30:00,23.43,23.48,23.36,23.36,7400.0,17.6632,17.7009,17.6105,17.6105,7400.0
2006-06-23 09:35:00,23.47,23.47,23.33,23.35,9600.0,17.6934,17.6934,17.5879,17.6029,9600.0
2006-06-23 09:40:00,23.35,23.45,23.35,23.35,11600.0,17.6029,17.6783,17.6029,17.6029,11600.0
2006-06-23 09:45:00,23.36,23.36,23.32,23.32,4800.0,17.6105,17.6105,17.5803,17.5803,4800.0
2006-06-23 09:50:00,23.32,23.36,23.28,23.28,11400.0,17.5803,17.6105,17.5502,17.5502,11400.0
2006-06-23 09:55:00,23.28,23.29,23.11,23.18,44000.0,17.5502,17.5577,17.422,17.4748,44000.0
2006-06-23 10:00:00,23.17,23.21,23.1,23.11,27200.0,17.4672,17.4974,17.4145,17.422,27200.0
2006-06-23 10:05:00,23.12,23.16,23.1,23.14,28000.0,17.4295,17.4597,17.4145,17.4446,28000.0
2006-06-23 10:10:00,23.14,23.22,23.14,23.2,23200.0,17.4446,17.5049,17.4446,17.4899,23200.0
2006-06-23 10:15:00,23.2,23.25,23.18,23.25,17400.0,17.4899,17.5275,17.4748,17.5275,17400.0
2006-06-23 10:20:00,23.25,23.45,23.25,23.41,48800.0,17.5275,17.6783,17.5275,17.6482,48800.0
2006-06-23 10:25:00,23.4,23.51,23.4,23.43,31400.0,17.6406,17.7236,17.6406,17.6632,31400.0
2006-06-23 10:30:00,23.43,23.52,23.43,23.48,28200.0,17.6632,17.7311,17.6632,17.7009,28200.0
2006-06-23 10:35:00,23.47,23.48,23.38,23.38,11200.0,17.6934,17.7009,17.6256,17.6256,11200.0
2006-06-23 10:40:00,23.38,23.38,23.36,23.36,7000.0,17.6256,17.6256,17.6105,17.6105,7000.0
2006-06-23 10:45:00,23.36,23.39,23.36,23.39,16800.0,17.6105,17.6331,17.6105,17.6331,16800.0
2006-06-23 10:50:00,23.4,23.48,23.39,23.48,6800.0,17.6406,17.7009,17.6331,17.7009,6800.0
2006-06-23 10:55:00,23.48,23.49,23.46,23.49,4400.0,17.7009,17.7085,17.6859,17.7085,4400.0
2006-06-23 11:00:00,23.48,23.59,23.48,23.59,10400.0,17.7009,17.7839,17.7009,17.7839,10400.0
2006-06-23 11:05:00,23.58,23.68,23.58,23.68,12400.0,17.7763,17.8517,17.7763,17.8517,12400.0
2006-06-23 11:10:00,23.68,23.71,23.58,23.58,36800.0,17.8517,17.8743,17.7763,17.7763,36800.0
2006-06-23 11:15:00,23.58,23.58,23.53,23.55,10000.0,17.7763,17.7763,17.7386,17.7537,10000.0
2006-06-23 11:20:00,23.55,23.6,23.55,23.6,4800.0,17.7537,17.7914,17.7537,17.7914,4800.0
2006-06-23 11:25:00,23.58,23.58,23.55,23.55,6000.0,17.7763,17.7763,17.7537,17.7537,6000.0
2006-06-23 11:30:00,23.56,23.56,23.54,23.54,3200.0,17.7612,17.7612,17.7462,17.7462,3200.0
2006-06-23 11:35:00,23.54,23.54,23.49,23.49,9000.0,17.7462,17.7462,17.7085,17.7085,9000.0
2006-06-23 11:40:00,23.49,23.5,23.49,23.5,4600.0,17.7085,17.716,17.7085,17.716,4600.0
2006-06-23 11:45:00,23.5,23.5,23.5,23.5,5200.0,17.716,17.716,17.716,17.716,5200.0
2006-06-23 11:50:00,23.5,23.5,23.5,23.5,3200.0,17.716,17.716,17.716,17.716,3200.0
2006-06-23 11:55:00,23.48,23.5,23.48,23.5,1400.0,17.7009,17.716,17.7009,17.716,1400.0
2006-06-23 12:00:00,23.49,23.49,23.49,23.49,3400.0,17.7085,17.7085,17.7085,17.7085,3400.0
2006-06-23 12:05:00,23.49,23.49,23.44,23.45,11600.0,17.7085,17.7085,17.6708,17.6783,11600.0
2006-06-23 12:10:00,23.45,23.48,23.45,23.47,6800.0,17.6783,17.7009,17.6783,17.6934,6800.0
2006-06-23 12:15:00,23.47,23.5,23.47,23.49,10000.0,17.6934,17.716,17.6934,17.7085,10000.0
2006-06-23 12:20:00,23.5,23.51,23.5,23.51,5000.0,17.716,17.7236,17.716,17.7236,5000.0
2006-06-23 12:25:00,23.5,23.54,23.5,23.5,21000.0,17.716,17.7462,17.716,17.716,21000.0
2006-06-23 12:30:00,23.53,23.54,23.52,23.52,17600.0,17.7386,17.7462,17.7311,17.7311,17600.0
2006-06-23 12:35:00,23.51,23.51,23.48,23.49,24000.0,17.7236,17.7236,17.7009,17.7085,24000.0
2006-06-23 12:40:00,23.5,23.58,23.5,23.55,26600.0,17.716,17.7763,17.716,17.7537,26600.0
2006-06-23 12:45:00,23.54,23.55,23.51,23.52,90200.0,17.7462,17.7537,17.7236,17.7311,90200.0
2006-06-23 12:50:00,23.52,23.56,23.52,23.55,15800.0,17.7311,17.7612,17.7311,17.7537,15800.0
2006-06-23 12:55:00,23.56,23.56,23.52,23.54,11200.0,17.7612,17.7612,17.7311,17.7462,11200.0
2006-06-23 13:00:00,23.54,23.57,23.54,23.57,8000.0,17.7462,17.7688,17.7462,17.7688,8000.0
2006-06-23 13:05:00,23.56,23.61,23.56,23.61,11000.0,17.7612,17.7989,17.7612,17.7989,11000.0
2006-06-23 13:10:00,23.61,23.62,23.59,23.61,19200.0,17.7989,17.8065,17.7839,17.7989,19200.0
2006-06-23 13:15:00,23.61,23.61,23.54,23.56,10600.0,17.7989,17.7989,17.7462,17.7612,10600.0
2006-06-23 13:20:00,23.57,23.57,23.55,23.55,18600.0,17.7688,17.7688,17.7537,17.7537,18600.0
2006-06-23 13:25:00,23.55,23.6,23.55,23.57,8600.0,17.7537,17.7914,17.7537,17.7688,8600.0
2006-06-23 13:30:00,23.57,23.58,23.55,23.58,36000.0,17.7688,17.7763,17.7537,17.7763,36000.0
2006-06-23 13:35:00,23.58,23.6,23.54,23.54,11400.0,17.7763,17.7914,17.7462,17.7462,11400.0
2006-06-23 13:40:00,23.56,23.56,23.54,23.55,13200.0,17.7612,17.7612,17.7462,17.7537,13200.0
2006-06-23 13:45:00,23.55,23.56,23.5,23.55,13000.0,17.7537,17.7612,17.716,17.7537,13000.0
2006-06-23 13:50:00,23.57,23.58,23.57,23.58,2400.0,17.7688,17.7763,17.7688,17.7763,2400.0
2006-06-23 13:55:00,23.58,23.58,23.56,23.56,3200.0,17.7763,17.7763,17.7612,17.7612,3200.0
2006-06-23 14:00:00,23.54,23.57,23.54,23.57,5400.0,17.7462,17.7688,17.7462,17.7688,5400.0
2006-06-23 14:05:00,23.57,23.6,23.57,23.6,10000.0,17.7688,17.7914,17.7688,17.7914,10000.0
2006-06-23 14:10:00,23.6,23.63,23.59,23.63,21600.0,17.7914,17.814,17.7839,17.814,21600.0
2006-06-23 14:15:00,23.65,23.65,23.64,23.64,10800.0,17.8291,17.8291,17.8216,17.8216,10800.0
2006-06-23 14:20:00,23.64,23.66,23.61,23.65,16600.0,17.8216,17.8366,17.7989,17.8291,16600.0
2006-06-23 14:25:00,23.65,23.66,23.6,23.61,19200.0,17.8291,17.8366,17.7914,17.7989,19200.0
2006-06-23 14:30:00,23.6,23.65,23.6,23.65,32800.0,17.7914,17.8291,17.7914,17.8291,32800.0
2006-06-23 14:35:00,23.65,23.66,23.61,23.66,11600.0,17.8291,17.8366,17.7989,17.8366,11600.0
2006-06-23 14:40:00,23.65,23.65,23.62,23.64,1600.0,17.8291,17.8291,17.8065,17.8216,1600.0
2006-06-23 14:45:00,23.62,23.64,23.53,23.55,4000.0,17.8065,17.8216,17.7386,17.7537,4000.0
2006-06-23 14:50:00,23.53,23.53,23.46,23.47,7000.0,17.7386,17.7386,17.6859,17.6934,7000.0
2006-06-23 14:55:00,23.46,23.47,23.39,23.41,15400.0,17.6859,17.6934,17.6331,17.6482,15400.0
2006-06-23 15:00:00,23.42,23.46,23.42,23.45,26200.0,17.6557,17.6859,17.6557,17.6783,26200.0
2006-06-23 15:05:00,23.45,23.48,23.45,23.48,13800.0,17.6783,17.7009,17.6783,17.7009,13800.0
2006-06-23 15:10:00,23.49,23.5,23.48,23.5,11600.0,17.7085,17.716,17.7009,17.716,11600.0
2006-06-23 15:15:00,23.5,23.54,23.49,23.52,28800.0,17.716,17.7462,17.7085,17.7311,28800.0
2006-06-23 15:20:00,23.5,23.54,23.5,23.54,21000.0,17.716,17.7462,17.716,17.7462,21000.0
2006-06-23 15:25:00,23.54,23.55,23.5,23.52,33000.0,17.7462,17.7537,17.716,17.7311,33000.0
2006-06-23 15:30:00,23.52,23.53,23.5,23.53,21000.0,17.7311,17.7386,17.716,17.7386,21000.0
2006-06-23 15:35:00,23.53,23.54,23.53,23.53,11000.0,17.7386,17.7462,17.7386,17.7386,11000.0
2006-06-23 15:40:00,23.53,23.57,23.53,23.56,20800.0,17.7386,17.7688,17.7386,17.7612,20800.0
2006-06-23 15:45:00,23.56,23.58,23.56,23.57,10200.0,17.7612,17.7763,17.7612,17.7688,10200.0
2006-06-23 15:50:00,23.57,23.61,23.57,23.57,18800.0,17.7688,17.7989,17.7688,17.7688,18800.0
2006-06-23 15:55:00,23.59,23.6,23.58,23.59,15600.0,17.7839,17.7914,17.7763,17.7839,15600.0
2006-06-26 09:30:00,23.58,23.64,23.58,23.62,31400.0,17.7763,17.8216,17.7763,17.8065,31400.0
2006-06-26 09:35:00,23.61,23.63,23.61,23.62,9000.0,17.7989,17.814,17.7989,17.8065,9000.0
2006-06-26 09:40:00,23.6,23.62,23.56,23.56,10800.0,17.7914,17.8065,17.7612,17.7612,10800.0
2006-06-26 09:45:00,23.58,23.58,23.48,23.48,26200.0,17.7763,17.7763,17.7009,17.7009,26200.0
2006-06-26 09:50:00,23.47,23.5,23.44,23.48,39200.0,17.6934,17.716,17.6708,17.7009,39200.0
2006-06-26 09:55:00,23.46,23.5,23.46,23.48,37600.0,17.6859,17.716,17.6859,17.7009,37600.0
2006-06-26 10:00:00,23.5,23.51,23.47,23.49,11800.0,17.716,17.7236,17.6934,17.7085,11800.0
2006-06-26 10:05:00,23.51,23.54,23.5,23.54,7200.0,17.7236,17.7462,17.716,17.7462,7200.0
2006-06-26 10:10:00,23.55,23.58,23.43,23.43,16800.0,17.7537,17.7763,17.6632,17.6632,16800.0
2006-06-26 10:15:00,23.43,23.47,23.43,23.43,19800.0,17.6632,17.6934,17.6632,17.6632,19800.0
2006-06-26 10:20:00,23.43,23.43,23.42,23.42,5200.0,17.6632,17.6632,17.6557,17.6557,5200.0
2006-06-26 10:25:00,23.42,23.51,23.41,23.45,12400.0,17.6557,17.7236,17.6482,17.6783,12400.0
2006-06-26 10:30:00,23.42,23.45,23.41,23.42,15200.0,17.6557,17.6783,17.6482,17.6557,15200.0
2006-06-26 10:35:00,23.42,23.42,23.36,23.37,16000.0,17.6557,17.6557,17.6105,17.618,16000.0
2006-06-26 10:40:00,23.36,23.38,23.31,23.31,16400.0,17.6105,17.6256,17.5728,17.5728,16400.0
2006-06-26 10:45:00,23.31,23.41,23.31,23.38,17000.0,17.5728,17.6482,17.5728,17.6256,17000.0
2006-06-26 10:50:00,23.36,23.4,23.29,23.39,14800.0,17.6105,17.6406,17.5577,17.6331,14800.0
2006-06-26 10:55:00,23.38,23.4,23.36,23.37,5600.0,17.6256,17.6406,17.6105,17.618,5600.0
2006-06-26 11:00:00,23.38,23.43,23.38,23.41,3800.0,17.6256,17.6632,17.6256,17.6482,3800.0
2006-06-26 11:05:00,23.41,23.41,23.38,23.39,7000.0,17.6482,17.6482,17.6256,17.6331,7000.0
2006-06-26 11:10:00,23.41,23.44,23.41,23.42,11200.0,17.6482,17.6708,17.6482,17.6557,11200.0
2006-06-26 11:15:00,23.42,23.48,23.42,23.45,8200.0,17.6557,17.7009,17.6557,17.6783,8200.0
2006-06-26 11:20:00,23.45,23.45,23.39,23.41,6000.0,17.6783,17.6783,17.6331,17.6482,6000.0
2006-06-26 11:25:00,23.41,23.46,23.41,23.41,5000.0,17.6482,17.6859,17.6482,17.6482,5000.0
2006-06-26 11:30:00,23.41,23.41,23.36,23.38,7200.0,17.6482,17.6482,17.6105,17.6256,7200.0
2006-06-26 11:35:00,23.4,23.45,23.4,23.43,7000.0,17.6406,17.6783,17.6406,17.6632,7000.0
2006-06-26 11:40:00,23.44,23.46,23.36,23.41,9400.0,17.6708,17.6859,17.6105,17.6482,9400.0
2006-06-26 11:45:00,23.41,23.41,23.35,23.35,8000.0,17.6482,17.6482,17.6029,17.6029,8000.0
2006-06-26 11:50:00,23.34,23.35,23.33,23.33,6600.0,17.5954,17.6029,17.5879,17.5879,6600.0
2006-06-26 11:55:00,23.33,23.35,23.32,23.33,7600.0,17.5879,17.6029,17.5803,17.5879,7600.0
2006-06-26 12:00:00,23.33,23.36,23.33,23.36,7200.0,17.5879,17.6105,17.5879,17.6105,7200.0
2006-06-26 12:05:00,23.38,23.42,23.38,23.39,7600.0,17.6256,17.6557,17.6256,17.6331,7600.0
2006-06-26 12:10:00,23.39,23.43,23.38,23.43,18800.0,17.6331,17.6632,17.6256,17.6632,18800.0
2006-06-26 12:15:00,23.42,23.46,23.42,23.44,53000.0,17.6557,17.6859,17.6557,17.6708,53000.0
2006-06-26 12:20:00,23.43,23.43,23.42,23.43,5400.0,17.6632,17.6632,17.6557,17.6632,5400.0
2006-06-26 12:25:00,23.43,23.43,23.39,23.42,5000.0,17.6632,17.6632,17.6331,17.6557,5000.0
2006-06-26 12:30:00,23.39,23.42,23.36,23.39,8200.0,17.6331,17.6557,17.6105,17.6331,8200.0
2006-06-26 12:35:00,23.39,23.42,23.38,23.42,6600.0,17.6331,17.6557,17.6256,17.6557,6600.0
2006-06-26 12:40:00,23.42,23.43,23.39,23.39,7800.0,17.6557,17.6632,17.6331,17.6331,7800.0
2006-06-26 12:45:00,23.39,23.41,23.39,23.41,4400.0,17.6331,17.6482,17.6331,17.6482,4400.0
2006-06-26 12:50:00,23.41,23.43,23.41,23.43,7200.0,17.6482,17.6632,17.6482,17.6632,7200.0
2006-06-26 12:55:00,23.43,23.47,23.41,23.46,6400.0,17.6632,17.6934,17.6482,17.6859,6400.0
2006-06-26 13:00:00,23.46,23.47,23.44,23.47,2800.0,17.6859,17.6934,17.6708,17.6934,2800.0
2006-06-26 13:05:00,23.47,23.5,23.46,23.48,4800.0,17.6934,17.716,17.6859,17.7009,4800.0
2006-06-26 13:10:00,23.45,23.47,23.44,23.45,6400.0,17.6783,17.6934,17.6708,17.6783,6400.0
2006-06-26 13:15:00,23.45,23.49,23.45,23.48,8600.0,17.6783,17.7085,17.6783,17.7009,8600.0
2006-06-26 13:20:00,23.48,23.5,23.46,23.46,6400.0,17.7009,17.716,17.6859,17.6859,6400.0
2006-06-26 13:25:00,23.45,23.49,23.45,23.48,15200.0,17.6783,17.7085,17.6783,17.7009,15200.0
2006-06-26 13:30:00,23.48,23.48,23.43,23.43,12800.0,17.7009,17.7009,17.6632,17.6632,12800.0
2006-06-26 13:35:00,23.43,23.43,23.4,23.4,3600.0,17.6632,17.6632,17.6406,17.6406,3600.0
2006-06-26 13:40:00,23.38,23.43,23.38,23.41,15400.0,17.6256,17.6632,17.6256,17.6482,15400.0
2006-06-26 13:45:00,23.41,23.41,23.36,23.36,1400.0,17.6482,17.6482,17.6105,17.6105,1400.0
2006-06-26 13:50:00,23.36,23.36,23.33,23.34,15000.0,17.6105,17.6105,17.5879,17.5954,15000.0
2006-06-26 13:55:00,23.33,23.35,23.32,23.35,18200.0,17.5879,17.6029,17.5803,17.6029,18200.0
2006-06-26 14:00:00,23.35,23.35,23.34,23.35,9200.0,17.6029,17.6029,17.5954,17.6029,9200.0
2006-06-26 14:05:00,23.33,23.35,23.22,23.23,23800.0,17.5879,17.6029,17.5049,17.5125,23800.0
2006-06-26 14:10:00,23.23,23.26,23.22,23.26,8000.0,17.5125,17.5351,17.5049,17.5351,8000.0
2006-06-26 14:15:00,23.26,23.3,23.26,23.3,8800.0,17.5351,17.5652,17.5351,17.5652,8800.0
2006-06-26 14:20:00,23.3,23.3,23.26,23.26,10200.0,17.5652,17.5652,17.5351,17.5351,10200.0
2006-06-26 14:25:00,23.26,23.27,23.25,23.27,12200.0,17.5351,17.5426,17.5275,17.5426,12200.0
2006-06-26 14:30:00,23.27,23.27,23.18,23.18,36600.0,17.5426,17.5426,17.4748,17.4748,36600.0
2006-06-26 14:35:00,23.18,23.18,23.1,23.16,46600.0,17.4748,17.4748,17.4145,17.4597,46600.0
2006-06-26 14:40:00,23.18,23.21,23.16,23.17,12800.0,17.4748,17.4974,17.4597,17.4672,12800.0
2006-06-26 14:45:00,23.18,23.27,23.18,23.25,21000.0,17.4748,17.5426,17.4748,17.5275,21000.0
2006-06-26 14:50:00,23.25,23.28,23.25,23.25,6800.0,17.5275,17.5502,17.5275,17.5275,6800.0
2006-06-26 14:55:00,23.25,23.25,23.21,23.23,19000.0,17.5275,17.5275,17.4974,17.5125,19000.0
2006-06-26 15:00:00,23.23,23.25,23.21,23.21,18600.0,17.5125,17.5275,17.4974,17.4974,18600.0
2006-06-26 15:05:00,23.22,23.27,23.22,23.24,6000.0,17.5049,17.5426,17.5049,17.52,6000.0
2006-06-26 15:10:00,23.24,23.27,23.2,23.21,16200.0,17.52,17.5426,17.4899,17.4974,16200.0
2006-06-26 15:15:00,23.21,23.25,23.2,23.23,32200.0,17.4974,17.5275,17.4899,17.5125,32200.0
2006-06-26 15:20:00,23.23,23.28,23.23,23.28,38000.0,17.5125,17.5502,17.5125,17.5502,38000.0
2006-06-26 15:25:00,23.28,23.29,23.27,23.29,22600.0,17.5502,17.5577,17.5426,17.5577,22600.0
2006-06-26 15:30:00,23.29,23.31,23.24,23.26,31600.0,17.5577,17.5728,17.52,17.5351,31600.0
2006-06-26 15:35:00,23.25,23.34,23.25,23.34,47800.0,17.5275,17.5954,17.5275,17.5954,47800.0
2006-06-26 15:40:00,23.34,23.5,23.34,23.5,43800.0,17.5954,17.716,17.5954,17.716,43800.0
2006-06-26 15:45:00,23.5,23.55,23.44,23.48,40800.0,17.716,17.7537,17.6708,17.7009,40800.0
2006-06-26 15:50:00,23.48,23.48,23.41,23.45,25200.0,17.7009,17.7009,17.6482,17.6783,25200.0
2006-06-26 15:55:00,23.45,23.46,23.39,23.43,105800.0,17.6783,17.6859,17.6331,17.6632,105800.0
2006-06-27 09:30:00,23.43,23.52,23.43,23.52,9400.0,17.6632,17.7311,17.6632,17.7311,9400.0
2006-06-27 09:35:00,23.47,23.54,23.47,23.5,7400.0,17.6934,17.7462,17.6934,17.716,7400.0
2006-06-27 09:40:00,23.5,23.65,23.5,23.65,11000.0,17.716,17.8291,17.716,17.8291,11000.0
2006-06-27 09:45:00,23.65,23.68,23.61,23.62,25200.0,17.8291,17.8517,17.7989,17.8065,25200.0
2006-06-27 09:50:00,23.63,23.64,23.57,23.57,21600.0,17.814,17.8216,17.7688,17.7688,21600.0
2006-06-27 09:55:00,23.57,23.58,23.55,23.56,10000.0,17.7688,17.7763,17.7537,17.7612,10000.0
2006-06-27 10:00:00,23.56,23.67,23.56,23.57,16800.0,17.7612,17.8442,17.7612,17.7688,16800.0
2006-06-27 10:05:00,23.57,23.57,23.53,23.53,5800.0,17.7688,17.7688,17.7386,17.7386,5800.0
2006-06-27 10:10:00,23.53,23.53,23.48,23.5,7600.0,17.7386,17.7386,17.7009,17.716,7600.0
2006-06-27 10:15:00,23.5,23.5,23.47,23.48,4800.0,17.716,17.716,17.6934,17.7009,4800.0
2006-06-27 10:20:00,23.48,23.5,23.48,23.5,6200.0,17.7009,17.716,17.7009,17.716,6200.0
2006-06-27 10:25:00,23.5,23.5,23.5,23.5,4000.0,17.716,17.716,17.716,17.716,4000.0
2006-06-27 10:30:00,23.5,23.52,23.5,23.52,5000.0,17.716,17.7311,17.716,17.7311,5000.0
2006-06-27 10:35:00,23.52,23.57,23.52,23.57,19000.0,17.7311,17.7688,17.7311,17.7688,19000.0
2006-06-27 10:40:00,23.56,23.56,23.55,23.56,4400.0,17.7612,17.7612,17.7537,17.7612,4400.0
2006-06-27 10:45:00,23.56,23.56,23.55,23.55,3200.0,17.7612,17.7612,17.7537,17.7537,3200.0
2006-06-27 10:50:00,23.56,23.56,23.54,23.55,5000.0,17.7612,17.7612,17.7462,17.7537,5000.0
2006-06-27 10:55:00,23.55,23.55,23.49,23.49,3600.0,17.7537,17.7537,17.7085,17.7085,3600.0
2006-06-27 11:00:00,23.49,23.49,23.49,23.49,4800.0,17.7085,17.7085,17.7085,17.7085,4800.0
2006-06-27 11:05:00,23.49,23.49,23.38,23.38,25200.0,17.7085,17.7085,17.6256,17.6256,25200.0
2006-06-27 11:10:00,23.38,23.39,23.38,23.38,14200.0,17.6256,17.6331,17.6256,17.6256,14200.0
2006-06-27 11:15:00,23.38,23.41,23.38,23.41,14800.0,17.6256,17.6482,17.6256,17.6482,14800.0
2006-06-27 11:20:00,23.41,23.45,23.41,23.44,6600.0,17.6482,17.6783,17.6482,17.6708,6600.0
2006-06-27 11:25:00,23.44,23.5,23.43,23.5,9800.0,17.6708,17.716,17.6632,17.716,9800.0
2006-06-27 11:30:00,23.5,23.5,23.5,23.5,4000.0,17.716,17.716,17.716,17.716,4000.0
2006-06-27 11:35:00,23.5,23.5,23.49,23.49,11400.0,17.716,17.716,17.7085,17.7085,11400.0
2006-06-27 11:40:00,23.49,23.49,23.48,23.49,4400.0,17.7085,17.7085,17.7009,17.7085,4400.0
2006-06-27 11:45:00,23.49,23.49,23.47,23.47,11200.0,17.7085,17.7085,17.6934,17.6934,11200.0
2006-06-27 11:50:00,23.47,23.47,23.45,23.45,6000.0,17.6934,17.6934,17.6783,17.6783,6000.0
2006-06-27 11:55:00,23.45,23.46,23.45,23.46,9400.0,17.6783,17.6859,17.6783,17.6859,9400.0
2006-06-27 12:00:00,23.46,23.46,23.42,23.42,17000.0,17.6859,17.6859,17.6557,17.6557,17000.0
2006-06-27 12:05:00,23.43,23.43,23.38,23.38,9800.0,17.6632,17.6632,17.6256,17.6256,9800.0
2006-06-27 12:10:00,23.38,23.4,23.38,23.4,9400.0,17.6256,17.6406,17.6256,17.6406,9400.0
2006-06-27 12:15:00,23.4,23.4,23.4,23.4,1600.0,17.6406,17.6406,17.6406,17.6406,1600.0
2006-06-27 12:20:00,23.4,23.4,23.4,23.4,1600.0,17.6406,17.6406,17.6406,17.6406,1600.0
2006-06-27 12:25:00,23.4,23.42,23.39,23.39,12600.0,17.6406,17.6557,17.6331,17.6331,12600.0
2006-06-27 12:30:00,23.38,23.38,23.36,23.36,3400.0,17.6256,17.6256,17.6105,17.6105,3400.0
2006-06-27 12:35:00,23.35,23.35,23.32,23.32,13400.0,17.6029,17.6029,17.5803,17.5803,13400.0
2006-06-27 12:40:00,23.32,23.32,23.31,23.31,4800.0,17.5803,17.5803,17.5728,17.5728,4800.0
2006-06-27 12:45:00,23.3,23.31,23.29,23.3,2000.0,17.5652,17.5728,17.5577,17.5652,2000.0
2006-06-27 12:50:00,23.29,23.31,23.28,23.31,18200.0,17.5577,17.5728,17.5502,17.5728,18200.0
2006-06-27 12:55:00,23.31,23.34,23.3,23.3,18800.0,17.5728,17.5954,17.5652,17.5652,18800.0
2006-06-27 13:00:00,23.29,23.3,23.29,23.3,4800.0,17.5577,17.5652,17.5577,17.5652,4800.0
2006-06-27 13:05:00,23.3,23.31,23.29,23.29,7600.0,17.5652,17.5728,17.5577,17.5577,7600.0
2006-06-27 13:10:00,23.3,23.3,23.28,23.28,10000.0,17.5652,17.5652,17.5502,17.5502,10000.0
2006-06-27 13:15:00,23.26,23.26,23.25,23.25,5000.0,17.5351,17.5351,17.5275,17.5275,5000.0
2006-06-27 13:20:00,23.25,23.25,23.23,23.23,2200.0,17.5275,17.5275,17.5125,17.5125,2200.0
2006-06-27 13:25:00,23.23,23.23,23.2,23.21,27000.0,17.5125,17.5125,17.4899,17.4974,27000.0
2006-06-27 13:30:00,23.21,23.27,23.21,23.25,25400.0,17.4974,17.5426,17.4974,17.5275,25400.0
2006-06-27 13:35:00,23.25,23.3,23.25,23.29,251800.0,17.5275,17.5652,17.5275,17.5577,251800.0
2006-06-27 13:40:00,23.28,23.32,23.25,23.3,27400.0,17.5502,17.5803,17.5275,17.5652,27400.0
2006-06-27 13:45:00,23.3,23.33,23.28,23.33,21600.0,17.5652,17.5879,17.5502,17.5879,21600.0
2006-06-27 13:50:00,23.33,23.35,23.33,23.35,4200.0,17.5879,17.6029,17.5879,17.6029,4200.0
2006-06-27 13:55:00,23.35,23.35,23.31,23.31,7200.0,17.6029,17.6029,17.5728,17.5728,7200.0
2006-06-27 14:00:00,23.31,23.33,23.3,23.32,21000.0,17.5728,17.5879,17.5652,17.5803,21000.0
2006-06-27 14:05:00,23.32,23.32,23.3,23.3,4800.0,17.5803,17.5803,17.5652,17.5652,4800.0
2006-06-27 14:10:00,23.29,23.29,23.27,23.28,20000.0,17.5577,17.5577,17.5426,17.5502,20000.0
2006-06-27 14:15:00,23.28,23.29,23.27,23.29,14200.0,17.5502,17.5577,17.5426,17.5577,14200.0
2006-06-27 14:20:00,23.29,23.3,23.27,23.27,21400.0,17.5577,17.5652,17.5426,17.5426,21400.0
2006-06-27 14:25:00,23.29,23.29,23.26,23.26,42000.0,17.5577,17.5577,17.5351,17.5351,42000.0
2006-06-27 14:30:00,23.25,23.3,23.25,23.29,89200.0,17.5275,17.5652,17.5275,17.5577,89200.0
2006-06-27 14:35:00,23.28,23.31,23.28,23.31,143600.0,17.5502,17.5728,17.5502,17.5728,143600.0
2006-06-27 14:40:00,23.31,23.31,23.27,23.3,62200.0,17.5728,17.5728,17.5426,17.5652,62200.0
2006-06-27 14:45:00,23.3,23.34,23.29,23.33,71400.0,17.5652,17.5954,17.5577,17.5879,71400.0
2006-06-27 14:50:00,23.34,23.34,23.31,23.31,112800.0,17.5954,17.5954,17.5728,17.5728,112800.0
2006-06-27 14:55:00,23.31,23.32,23.28,23.29,46200.0,17.5728,17.5803,17.5502,17.5577,46200.0
2006-06-27 15:00:00,23.29,23.29,23.27,23.27,27000.0,17.5577,17.5577,17.5426,17.5426,27000.0
2006-06-27 15:05:00,23.27,23.33,23.27,23.32,52600.0,17.5426,17.5879,17.5426,17.5803,52600.0
2006-06-27 15:10:00,23.32,23.32,23.26,23.27,74400.0,17.5803,17.5803,17.5351,17.5426,74400.0
2006-06-27 15:15:00,23.25,23.28,23.25,23.27,42600.0,17.5275,17.5502,17.5275,17.5426,42600.0
2006-06-27 15:20:00,23.27,23.28,23.25,23.27,27000.0,17.5426,17.5502,17.5275,17.5426,27000.0
2006-06-27 15:25:00,23.27,23.27,23.25,23.27,18000.0,17.5426,17.5426,17.5275,17.5426,18000.0
2006-06-27 15:30:00,23.27,23.29,23.26,23.26,44200.0,17.5426,17.5577,17.5351,17.5351,44200.0
2006-06-27 15:35:00,23.32,23.43,23.23,23.27,130400.0,17.5803,17.6632,17.5125,17.5426,130400.0
2006-06-27 15:40:00,23.25,23.25,23.2,23.24,40000.0,17.5275,17.5275,17.4899,17.52,40000.0
2006-06-27 15:45:00,23.24,23.24,23.19,23.2,53000.0,17.52,17.52,17.4823,17.4899,53000.0
2006-06-27 15:50:00,23.2,23.24,23.15,23.21,58800.0,17.4899,17.52,17.4522,17.4974,58800.0
2006-06-27 15:55:00,23.21,23.25,23.18,23.25,87800.0,17.4974,17.5275,17.4748,17.5275,87800.0
2006-06-28 09:30:00,23.37,23.4,23.36,23.36,11800.0,17.618,17.6406,17.6105,17.6105,11800.0
2006-06-28 09:35:00,23.25,23.33,23.24,23.28,4000.0,17.5275,17.5879,17.52,17.5502,4000.0
2006-06-28 09:40:00,23.24,23.24,23.16,23.19,10200.0,17.52,17.52,17.4597,17.4823,10200.0
2006-06-28 09:45:00,23.2,23.2,23.16,23.18,13600.0,17.4899,17.4899,17.4597,17.4748,13600.0
2006-06-28 09:50:00,23.18,23.21,23.18,23.21,8600.0,17.4748,17.4974,17.4748,17.4974,8600.0
2006-06-28 09:55:00,23.21,23.21,23.11,23.11,26600.0,17.4974,17.4974,17.422,17.422,26600.0
2006-06-28 10:00:00,23.11,23.13,23.03,23.05,30400.0,17.422,17.4371,17.3617,17.3768,30400.0
2006-06-28 10:05:00,23.05,23.14,23.05,23.11,36800.0,17.3768,17.4446,17.3768,17.422,36800.0
2006-06-28 10:10:00,23.08,23.08,23.06,23.06,20400.0,17.3994,17.3994,17.3843,17.3843,20400.0
2006-06-28 10:15:00,23.06,23.12,23.06,23.12,23600.0,17.3843,17.4295,17.3843,17.4295,23600.0
2006-06-28 10:20:00,23.12,23.12,23.08,23.08,60800.0,17.4295,17.4295,17.3994,17.3994,60800.0
2006-06-28 10:25:00,23.07,23.08,23.05,23.08,14200.0,17.3919,17.3994,17.3768,17.3994,14200.0
2006-06-28 10:30:00,23.08,23.11,23.06,23.1,54600.0,17.3994,17.422,17.3843,17.4145,54600.0
2006-06-28 10:35:00,23.1,23.14,23.07,23.11,87600.0,17.4145,17.4446,17.3919,17.422,87600.0
2006-06-28 10:40:00,23.14,23.18,23.14,23.16,13600.0,17.4446,17.4748,17.4446,17.4597,13600.0
2006-06-28 10:45:00,23.16,23.16,23.14,23.14,19000.0,17.4597,17.4597,17.4446,17.4446,19000.0
2006-06-28 10:50:00,23.14,23.14,23.1,23.1,15000.0,17.4446,17.4446,17.4145,17.4145,15000.0
2006-06-28 10:55:00,23.11,23.15,23.11,23.15,17800.0,17.422,17.4522,17.422,17.4522,17800.0
2006-06-28 11:00:00,23.15,23.15,23.12,23.13,37400.0,17.4522,17.4522,17.4295,17.4371,37400.0
2006-06-28 11:05:00,23.13,23.15,23.13,23.15,20400.0,17.4371,17.4522,17.4371,17.4522,20400.0
2006-06-28 11:10:00,23.15,23.15,23.11,23.12,10800.0,17.4522,17.4522,17.422,17.4295,10800.0
2006-06-28 11:15:00,23.11,23.11,23.05,23.05,14000.0,17.422,17.422,17.3768,17.3768,14000.0
2006-06-28 11:20:00,23.05,23.08,23.0,23.0,27600.0,17.3768,17.3994,17.3391,17.3391,27600.0
2006-06-28 11:25:00,23.0,23.05,23.0,23.05,34200.0,17.3391,17.3768,17.3391,17.3768,34200.0
2006-06-28 11:30:00,23.05,23.1,23.05,23.1,6600.0,17.3768,17.4145,17.3768,17.4145,6600.0
2006-06-28 11:35:00,23.1,23.1,23.08,23.08,7200.0,17.4145,17.4145,17.3994,17.3994,7200.0
2006-06-28 11:40:00,23.09,23.1,23.08,23.08,3000.0,17.4069,17.4145,17.3994,17.3994,3000.0
2006-06-28 11:45:00,23.07,23.08,23.07,23.08,5400.0,17.3919,17.3994,17.3919,17.3994,5400.0
2006-06-28 11:50:00,23.08,23.1,23.07,23.08,18600.0,17.3994,17.4145,17.3919,17.3994,18600.0
2006-06-28 11:55:00,23.08,23.1,23.05,23.09,11600.0,17.3994,17.4145,17.3768,17.4069,11600.0
2006-06-28 12:00:00,23.09,23.1,23.08,23.1,6400.0,17.4069,17.4145,17.3994,17.4145,6400.0
2006-06-28 12:05:00,23.11,23.14,23.1,23.11,14200.0,17.422,17.4446,17.4145,17.422,14200.0
2006-06-28 12:10:00,23.09,23.11,23.09,23.11,9000.0,17.4069,17.422,17.4069,17.422,9000.0
2006-06-28 12:15:00,23.11,23.11,23.1,23.11,73800.0,17.422,17.422,17.4145,17.422,73800.0
2006-06-28 12:20:00,23.11,23.13,23.11,23.11,13000.0,17.422,17.4371,17.422,17.422,13000.0
2006-06-28 12:25:00,23.11,23.13,23.1,23.13,8000.0,17.422,17.4371,17.4145,17.4371,8000.0
2006-06-28 12:30:00,23.13,23.13,23.11,23.11,6000.0,17.4371,17.4371,17.422,17.422,6000.0
2006-06-28 12:35:00,23.1,23.1,23.1,23.1,5600.0,17.4145,17.4145,17.4145,17.4145,5600.0
2006-06-28 12:40:00,23.1,23.1,23.09,23.1,7200.0,17.4145,17.4145,17.4069,17.4145,7200.0
2006-06-28 12:45:00,23.1,23.11,23.1,23.1,12600.0,17.4145,17.422,17.4145,17.4145,12600.0
2006-06-28 12:50:00,23.11,23.11,23.11,23.11,6800.0,17.422,17.422,17.422,17.422,6800.0
2006-06-28 12:55:00,23.11,23.11,23.11,23.11,7000.0,17.422,17.422,17.422,17.422,7000.0
2006-06-28 13:00:00,23.11,23.11,23.1,23.1,1200.0,17.422,17.422,17.4145,17.4145,1200.0
2006-06-28 13:05:00,23.1,23.14,23.1,23.13,12200.0,17.4145,17.4446,17.4145,17.4371,12200.0
2006-06-28 13:10:00,23.13,23.13,23.11,23.11,5800.0,17.4371,17.4371,17.422,17.422,5800.0
2006-06-28 13:15:00,23.11,23.13,23.11,23.13,15000.0,17.422,17.4371,17.422,17.4371,15000.0
2006-06-28 13:20:00,23.13,23.15,23.13,23.15,18200.0,17.4371,17.4522,17.4371,17.4522,18200.0
2006-06-28 13:25:00,23.15,23.15,23.1,23.11,42600.0,17.4522,17.4522,17.4145,17.422,42600.0
2006-06-28 13:30:00,23.11,23.12,23.1,23.11,5400.0,17.422,17.4295,17.4145,17.422,5400.0
2006-06-28 13:35:00,23.12,23.14,23.12,23.13,11800.0,17.4295,17.4446,17.4295,17.4371,11800.0
2006-06-28 13:40:00,23.14,23.15,23.14,23.15,8600.0,17.4446,17.4522,17.4446,17.4522,8600.0
2006-06-28 13:45:00,23.15,23.15,23.14,23.14,8400.0,17.4522,17.4522,17.4446,17.4446,8400.0
2006-06-28 13:50:00,23.14,23.15,23.13,23.14,11400.0,17.4446,17.4522,17.4371,17.4446,11400.0
2006-06-28 13:55:00,23.14,23.15,23.14,23.15,7400.0,17.4446,17.4522,17.4446,17.4522,7400.0
2006-06-28 14:00:00,23.15,23.15,23.15,23.15,4400.0,17.4522,17.4522,17.4522,17.4522,4400.0
2006-06-28 14:05:00,23.15,23.15,23.15,23.15,13000.0,17.4522,17.4522,17.4522,17.4522,13000.0
2006-06-28 14:10:00,23.15,23.16,23.15,23.15,15400.0,17.4522,17.4597,17.4522,17.4522,15400.0
2006-06-28 14:15:00,23.14,23.16,23.13,23.16,18800.0,17.4446,17.4597,17.4371,17.4597,18800.0
2006-06-28 14:20:00,23.17,23.18,23.17,23.18,14800.0,17.4672,17.4748,17.4672,17.4748,14800.0
2006-06-28 14:25:00,23.18,23.18,23.13,23.14,44200.0,17.4748,17.4748,17.4371,17.4446,44200.0
2006-06-28 14:30:00,23.14,23.16,23.14,23.16,24400.0,17.4446,17.4597,17.4446,17.4597,24400.0
2006-06-28 14:35:00,23.16,23.18,23.15,23.18,61400.0,17.4597,17.4748,17.4522,17.4748,61400.0
2006-06-28 14:40:00,23.18,23.19,23.15,23.18,47400.0,17.4748,17.4823,17.4522,17.4748,47400.0
2006-06-28 14:45:00,23.18,23.19,23.15,23.17,45000.0,17.4748,17.4823,17.4522,17.4672,45000.0
2006-06-28 14:50:00,23.17,23.18,23.14,23.14,73800.0,17.4672,17.4748,17.4446,17.4446,73800.0
2006-06-28 14:55:00,23.14,23.15,23.12,23.15,19600.0,17.4446,17.4522,17.4295,17.4522,19600.0
2006-06-28 15:00:00,23.15,23.15,23.15,23.15,6400.0,17.4522,17.4522,17.4522,17.4522,6400.0
2006-06-28 15:05:00,23.15,23.15,23.14,23.14,22800.0,17.4522,17.4522,17.4446,17.4446,22800.0
2006-06-28 15:10:00,23.14,23.15,23.14,23.15,17000.0,17.4446,17.4522,17.4446,17.4522,17000.0
2006-06-28 15:15:00,23.15,23.15,23.15,23.15,7600.0,17.4522,17.4522,17.4522,17.4522,7600.0
2006-06-28 15:20:00,23.15,23.18,23.15,23.18,28800.0,17.4522,17.4748,17.4522,17.4748,28800.0
2006-06-28 15:25:00,23.18,23.19,23.15,23.15,28600.0,17.4748,17.4823,17.4522,17.4522,28600.0
2006-06-28 15:30:00,23.15,23.18,23.15,23.17,19800.0,17.4522,17.4748,17.4522,17.4672,19800.0
2006-06-28 15:35:00,23.16,23.21,23.16,23.21,16600.0,17.4597,17.4974,17.4597,17.4974,16600.0
2006-06-28 15:40:00,23.21,23.21,23.18,23.2,55400.0,17.4974,17.4974,17.4748,17.4899,55400.0
2006-06-28 15:45:00,23.2,23.2,23.18,23.2,52000.0,17.4899,17.4899,17.4748,17.4899,52000.0
2006-06-28 15:50:00,23.2,23.2,23.15,23.16,64600.0,17.4899,17.4899,17.4522,17.4597,64600.0
2006-06-28 15:55:00,23.18,23.18,23.14,23.14,36600.0,17.4748,17.4748,17.4446,17.4446,36600.0
2006-06-29 09:30:00,23.23,23.34,23.23,23.32,10200.0,17.5125,17.5954,17.5125,17.5803,10200.0
2006-06-29 09:35:00,23.34,23.34,23.24,23.24,22400.0,17.5954,17.5954,17.52,17.52,22400.0
2006-06-29 09:40:00,23.24,23.28,23.15,23.15,21200.0,17.52,17.5502,17.4522,17.4522,21200.0
2006-06-29 09:45:00,23.16,23.18,22.97,22.99,40400.0,17.4597,17.4748,17.3165,17.3315,40400.0
2006-06-29 09:50:00,22.99,23.0,22.95,23.0,37200.0,17.3315,17.3391,17.3014,17.3391,37200.0
2006-06-29 09:55:00,23.0,23.13,23.0,23.11,22800.0,17.3391,17.4371,17.3391,17.422,22800.0
2006-06-29 10:00:00,23.13,23.18,23.11,23.15,29600.0,17.4371,17.4748,17.422,17.4522,29600.0
2006-06-29 10:05:00,23.14,23.18,23.13,23.15,36400.0,17.4446,17.4748,17.4371,17.4522,36400.0
2006-06-29 10:10:00,23.15,23.23,23.14,23.23,45600.0,17.4522,17.5125,17.4446,17.5125,45600.0
2006-06-29 10:15:00,23.23,23.23,23.2,23.22,18400.0,17.5125,17.5125,17.4899,17.5049,18400.0
2006-06-29 10:20:00,23.23,23.25,23.22,23.25,40400.0,17.5125,17.5275,17.5049,17.5275,40400.0
2006-06-29 10:25:00,23.25,23.25,23.2,23.21,18600.0,17.5275,17.5275,17.4899,17.4974,18600.0
2006-06-29 10:30:00,23.23,23.25,23.21,23.25,34400.0,17.5125,17.5275,17.4974,17.5275,34400.0
2006-06-29 10:35:00,23.24,23.26,23.19,23.23,39400.0,17.52,17.5351,17.4823,17.5125,39400.0
2006-06-29 10:40:00,23.23,23.3,23.23,23.3,52000.0,17.5125,17.5652,17.5125,17.5652,52000.0
2006-06-29 10:45:00,23.3,23.39,23.3,23.38,29200.0,17.5652,17.6331,17.5652,17.6256,29200.0
2006-06-29 10:50:00,23.38,23.38,23.34,23.34,21200.0,17.6256,17.6256,17.5954,17.5954,21200.0
2006-06-29 10:55:00,23.34,23.35,23.3,23.3,6400.0,17.5954,17.6029,17.5652,17.5652,6400.0
2006-06-29 11:00:00,23.32,23.36,23.31,23.36,11000.0,17.5803,17.6105,17.5728,17.6105,11000.0
2006-06-29 11:05:00,23.36,23.36,23.34,23.34,26800.0,17.6105,17.6105,17.5954,17.5954,26800.0
2006-06-29 11:10:00,23.34,23.38,23.34,23.37,65800.0,17.5954,17.6256,17.5954,17.618,65800.0
2006-06-29 11:15:00,23.36,23.36,23.35,23.36,5200.0,17.6105,17.6105,17.6029,17.6105,5200.0
2006-06-29 11:20:00,23.35,23.38,23.34,23.36,12200.0,17.6029,17.6256,17.5954,17.6105,12200.0
2006-06-29 11:25:00,23.34,23.35,23.29,23.29,10800.0,17.5954,17.6029,17.5577,17.5577,10800.0
2006-06-29 11:30:00,23.26,23.28,23.26,23.26,8400.0,17.5351,17.5502,17.5351,17.5351,8400.0
2006-06-29 11:35:00,23.26,23.26,23.18,23.2,11000.0,17.5351,17.5351,17.4748,17.4899,11000.0
2006-06-29 11:40:00,23.21,23.21,23.16,23.18,9000.0,17.4974,17.4974,17.4597,17.4748,9000.0
2006-06-29 11:45:00,23.18,23.2,23.18,23.2,2600.0,17.4748,17.4899,17.4748,17.4899,2600.0
2006-06-29 11:50:00,23.2,23.22,23.18,23.18,20000.0,17.4899,17.5049,17.4748,17.4748,20000.0
2006-06-29 11:55:00,23.18,23.2,23.18,23.2,7400.0,17.4748,17.4899,17.4748,17.4899,7400.0
2006-06-29 12:00:00,23.19,23.22,23.19,23.22,9200.0,17.4823,17.5049,17.4823,17.5049,9200.0
2006-06-29 12:05:00,23.22,23.25,23.22,23.25,6800.0,17.5049,17.5275,17.5049,17.5275,6800.0
2006-06-29 12:10:00,23.25,23.26,23.25,23.25,12600.0,17.5275,17.5351,17.5275,17.5275,12600.0
2006-06-29 12:15:00,23.25,23.25,23.24,23.25,13600.0,17.5275,17.5275,17.52,17.5275,13600.0
2006-06-29 12:20:00,23.25,23.3,23.25,23.3,8000.0,17.5275,17.5652,17.5275,17.5652,8000.0
2006-06-29 12:25:00,23.29,23.3,23.28,23.3,7000.0,17.5577,17.5652,17.5502,17.5652,7000.0
2006-06-29 12:30:00,23.29,23.31,23.28,23.28,15800.0,17.5577,17.5728,17.5502,17.5502,15800.0
2006-06-29 12:35:00,23.29,23.3,23.27,23.27,8800.0,17.5577,17.5652,17.5426,17.5426,8800.0
2006-06-29 12:40:00,23.27,23.27,23.27,23.27,4200.0,17.5426,17.5426,17.5426,17.5426,4200.0
2006-06-29 12:45:00,23.27,23.3,23.27,23.28,6000.0,17.5426,17.5652,17.5426,17.5502,6000.0
2006-06-29 12:50:00,23.26,23.28,23.24,23.28,9800.0,17.5351,17.5502,17.52,17.5502,9800.0
2006-06-29 12:55:00,23.28,23.28,23.26,23.27,7600.0,17.5502,17.5502,17.5351,17.5426,7600.0
2006-06-29 13:00:00,23.27,23.29,23.27,23.29,5600.0,17.5426,17.5577,17.5426,17.5577,5600.0
2006-06-29 13:05:00,23.29,23.3,23.27,23.27,14200.0,17.5577,17.5652,17.5426,17.5426,14200.0
2006-06-29 13:10:00,23.28,23.3,23.27,23.3,12800.0,17.5502,17.5652,17.5426,17.5652,12800.0
2006-06-29 13:15:00,23.29,23.3,23.26,23.27,63000.0,17.5577,17.5652,17.5351,17.5426,63000.0
2006-06-29 13:20:00,23.27,23.28,23.23,23.26,83600.0,17.5426,17.5502,17.5125,17.5351,83600.0
2006-06-29 13:25:00,23.26,23.28,23.25,23.26,18800.0,17.5351,17.5502,17.5275,17.5351,18800.0
2006-06-29 13:30:00,23.26,23.3,23.26,23.28,17800.0,17.5351,17.5652,17.5351,17.5502,17800.0
2006-06-29 13:35:00,23.27,23.27,23.25,23.25,18400.0,17.5426,17.5426,17.5275,17.5275,18400.0
2006-06-29 13:40:00,23.25,23.28,23.25,23.25,10200.0,17.5275,17.5502,17.5275,17.5275,10200.0
2006-06-29 13:45:00,23.24,23.25,23.24,23.24,2400.0,17.52,17.5275,17.52,17.52,2400.0
2006-06-29 13:50:00,23.23,23.23,23.21,23.21,60600.0,17.5125,17.5125,17.4974,17.4974,60600.0
2006-06-29 13:55:00,23.21,23.22,23.2,23.2,6000.0,17.4974,17.5049,17.4899,17.4899,6000.0
2006-06-29 14:00:00,23.2,23.22,23.2,23.21,8200.0,17.4899,17.5049,17.4899,17.4974,8200.0
2006-06-29 14:05:00,23.22,23.23,23.22,23.23,8200.0,17.5049,17.5125,17.5049,17.5125,8200.0
2006-06-29 14:10:00,23.23,23.23,23.22,23.22,7800.0,17.5125,17.5125,17.5049,17.5049,7800.0
2006-06-29 14:15:00,23.22,23.32,23.22,23.32,40000.0,17.5049,17.5803,17.5049,17.5803,40000.0
2006-06-29 14:20:00,23.34,23.49,23.34,23.47,12600.0,17.5954,17.7085,17.5954,17.6934,12600.0
2006-06-29 14:25:00,23.47,23.54,23.45,23.45,37600.0,17.6934,17.7462,17.6783,17.6783,37600.0
2006-06-29 14:30:00,23.45,23.45,23.38,23.38,9400.0,17.6783,17.6783,17.6256,17.6256,9400.0
2006-06-29 14:35:00,23.37,23.39,23.33,23.37,39800.0,17.618,17.6331,17.5879,17.618,39800.0
2006-06-29 14:40:00,23.39,23.44,23.36,23.43,134600.0,17.6331,17.6708,17.6105,17.6632,134600.0
2006-06-29 14:45:00,23.44,23.45,23.38,23.38,25400.0,17.6708,17.6783,17.6256,17.6256,25400.0
2006-06-29 14:50:00,23.38,23.4,23.32,23.32,284000.0,17.6256,17.6406,17.5803,17.5803,284000.0
2006-06-29 14:55:00,23.31,23.35,23.27,23.34,33600.0,17.5728,17.6029,17.5426,17.5954,33600.0
2006-06-29 15:00:00,23.33,23.37,23.32,23.36,40200.0,17.5879,17.618,17.5803,17.6105,40200.0
2006-06-29 15:05:00,23.36,23.4,23.36,23.38,55800.0,17.6105,17.6406,17.6105,17.6256,55800.0
2006-06-29 15:10:00,23.38,23.4,23.36,23.36,22800.0,17.6256,17.6406,17.6105,17.6105,22800.0
2006-06-29 15:15:00,23.36,23.36,23.31,23.32,18600.0,17.6105,17.6105,17.5728,17.5803,18600.0
2006-06-29 15:20:00,23.32,23.33,23.3,23.32,27400.0,17.5803,17.5879,17.5652,17.5803,27400.0
2006-06-29 15:25:00,23.32,23.32,23.28,23.28,26000.0,17.5803,17.5803,17.5502,17.5502,26000.0
2006-06-29 15:30:00,23.28,23.31,23.25,23.31,62400.0,17.5502,17.5728,17.5275,17.5728,62400.0
2006-06-29 15:35:00,23.31,23.37,23.3,23.34,28800.0,17.5728,17.618,17.5652,17.5954,28800.0
2006-06-29 15:40:00,23.34,23.34,23.28,23.31,31200.0,17.5954,17.5954,17.5502,17.5728,31200.0
2006-06-29 15:45:00,23.31,23.38,23.3,23.36,27000.0,17.5728,17.6256,17.5652,17.6105,27000.0
2006-06-29 15:50:00,23.36,23.41,23.35,23.37,40400.0,17.6105,17.6482,17.6029,17.618,40400.0
2006-06-29 15:55:00,23.36,23.45,23.36,23.4,63600.0,17.6105,17.6783,17.6105,17.6406,63600.0
2006-06-30 09:30:00,23.55,23.65,23.55,23.65,8400.0,17.7537,17.8291,17.7537,17.8291,8400.0
2006-06-30 09:35:00,23.65,23.74,23.65,23.71,10600.0,17.8291,17.8969,17.8291,17.8743,10600.0
2006-06-30 09:40:00,23.71,23.72,23.65,23.67,7800.0,17.8743,17.8819,17.8291,17.8442,7800.0
2006-06-30 09:45:00,23.66,23.71,23.61,23.61,20400.0,17.8366,17.8743,17.7989,17.7989,20400.0
2006-06-30 09:50:00,23.63,23.67,23.63,23.67,17000.0,17.814,17.8442,17.814,17.8442,17000.0
2006-06-30 09:55:00,23.66,23.72,23.6,23.6,20800.0,17.8366,17.8819,17.7914,17.7914,20800.0
2006-06-30 10:00:00,23.61,23.63,23.54,23.55,11400.0,17.7989,17.814,17.7462,17.7537,11400.0
2006-06-30 10:05:00,23.55,23.55,23.53,23.53,10000.0,17.7537,17.7537,17.7386,17.7386,10000.0
2006-06-30 10:10:00,23.53,23.58,23.53,23.58,10800.0,17.7386,17.7763,17.7386,17.7763,10800.0
2006-06-30 10:15:00,23.58,23.6,23.58,23.6,4200.0,17.7763,17.7914,17.7763,17.7914,4200.0
2006-06-30 10:20:00,23.64,23.67,23.61,23.67,14600.0,17.8216,17.8442,17.7989,17.8442,14600.0
2006-06-30 10:25:00,23.68,23.68,23.67,23.67,3000.0,17.8517,17.8517,17.8442,17.8442,3000.0
2006-06-30 10:30:00,23.72,23.72,23.66,23.68,5000.0,17.8819,17.8819,17.8366,17.8517,5000.0
2006-06-30 10:35:00,23.68,23.71,23.68,23.7,14400.0,17.8517,17.8743,17.8517,17.8668,14400.0
2006-06-30 10:40:00,23.69,23.69,23.6,23.63,43000.0,17.8593,17.8593,17.7914,17.814,43000.0
2006-06-30 10:45:00,23.63,23.65,23.63,23.65,11800.0,17.814,17.8291,17.814,17.8291,11800.0
2006-06-30 10:50:00,23.65,23.65,23.61,23.61,22800.0,17.8291,17.8291,17.7989,17.7989,22800.0
2006-06-30 10:55:00,23.61,23.65,23.61,23.65,2200.0,17.7989,17.8291,17.7989,17.8291,2200.0
2006-06-30 11:00:00,23.65,23.65,23.6,23.6,11200.0,17.8291,17.8291,17.7914,17.7914,11200.0
2006-06-30 11:05:00,23.61,23.66,23.61,23.63,16000.0,17.7989,17.8366,17.7989,17.814,16000.0
2006-06-30 11:10:00,23.63,23.63,23.6,23.61,19400.0,17.814,17.814,17.7914,17.7989,19400.0
2006-06-30 11:15:00,23.58,23.64,23.58,23.61,22800.0,17.7763,17.8216,17.7763,17.7989,22800.0
2006-06-30 11:20:00,23.63,23.67,23.61,23.64,34600.0,17.814,17.8442,17.7989,17.8216,34600.0
2006-06-30 11:25:00,23.64,23.7,23.62,23.63,25600.0,17.8216,17.8668,17.8065,17.814,25600.0
2006-06-30 11:30:00,23.63,23.65,23.6,23.62,10800.0,17.814,17.8291,17.7914,17.8065,10800.0
2006-06-30 11:35:00,23.63,23.66,23.63,23.63,25200.0,17.814,17.8366,17.814,17.814,25200.0
2006-06-30 11:40:00,23.63,23.65,23.63,23.65,18800.0,17.814,17.8291,17.814,17.8291,18800.0
2006-06-30 11:45:00,23.66,23.68,23.66,23.68,8800.0,17.8366,17.8517,17.8366,17.8517,8800.0
2006-06-30 11:50:00,23.68,23.68,23.67,23.68,12600.0,17.8517,17.8517,17.8442,17.8517,12600.0
2006-06-30 11:55:00,23.68,23.71,23.68,23.71,14800.0,17.8517,17.8743,17.8517,17.8743,14800.0
2006-06-30 12:00:00,23.71,23.71,23.7,23.7,5400.0,17.8743,17.8743,17.8668,17.8668,5400.0
2006-06-30 12:05:00,23.71,23.71,23.66,23.68,7400.0,17.8743,17.8743,17.8366,17.8517,7400.0
2006-06-30 12:10:00,23.68,23.7,23.68,23.7,9800.0,17.8517,17.8668,17.8517,17.8668,9800.0
2006-06-30 12:15:00,23.71,23.71,23.61,23.64,160600.0,17.8743,17.8743,17.7989,17.8216,160600.0
2006-06-30 12:20:00,23.67,23.7,23.66,23.68,20800.0,17.8442,17.8668,17.8366,17.8517,20800.0
2006-06-30 12:25:00,23.7,23.75,23.68,23.75,24600.0,17.8668,17.9045,17.8517,17.9045,24600.0
2006-06-30 12:30:00,23.72,23.72,23.68,23.68,29800.0,17.8819,17.8819,17.8517,17.8517,29800.0
2006-06-30 12:35:00,23.68,23.69,23.68,23.69,1800.0,17.8517,17.8593,17.8517,17.8593,1800.0
2006-06-30 12:40:00,23.71,23.75,23.71,23.71,15000.0,17.8743,17.9045,17.8743,17.8743,15000.0
2006-06-30 12:45:00,23.71,23.71,23.69,23.71,9800.0,17.8743,17.8743,17.8593,17.8743,9800.0
2006-06-30 12:50:00,23.72,23.72,23.69,23.72,17600.0,17.8819,17.8819,17.8593,17.8819,17600.0
2006-06-30 12:55:00,23.73,23.75,23.73,23.75,11000.0,17.8894,17.9045,17.8894,17.9045,11000.0
2006-06-30 13:00:00,23.74,23.76,23.74,23.76,9600.0,17.8969,17.912,17.8969,17.912,9600.0
2006-06-30 13:05:00,23.76,23.83,23.76,23.81,14200.0,17.912,17.9648,17.912,17.9497,14200.0
2006-06-30 13:10:00,23.81,23.82,23.81,23.82,12600.0,17.9497,17.9573,17.9497,17.9573,12600.0
2006-06-30 13:15:00,23.8,23.86,23.8,23.86,9000.0,17.9422,17.9874,17.9422,17.9874,9000.0
2006-06-30 13:20:00,23.85,23.85,23.82,23.84,11000.0,17.9799,17.9799,17.9573,17.9723,11000.0
2006-06-30 13:25:00,23.84,23.84,23.74,23.75,54200.0,17.9723,17.9723,17.8969,17.9045,54200.0
2006-06-30 13:30:00,23.75,23.8,23.73,23.79,29600.0,17.9045,17.9422,17.8894,17.9346,29600.0
2006-06-30 13:35:00,23.79,23.79,23.77,23.78,8000.0,17.9346,17.9346,17.9196,17.9271,8000.0
2006-06-30 13:40:00,23.77,23.82,23.75,23.78,13800.0,17.9196,17.9573,17.9045,17.9271,13800.0
2006-06-30 13:45:00,23.77,23.81,23.77,23.81,7800.0,17.9196,17.9497,17.9196,17.9497,7800.0
2006-06-30 13:50:00,23.81,23.83,23.81,23.82,11000.0,17.9497,17.9648,17.9497,17.9573,11000.0
2006-06-30 13:55:00,23.82,23.84,23.82,23.83,6600.0,17.9573,17.9723,17.9573,17.9648,6600.0
2006-06-30 14:00:00,23.84,23.84,23.83,23.83,4400.0,17.9723,17.9723,17.9648,17.9648,4400.0
2006-06-30 14:05:00,23.84,23.85,23.84,23.85,11200.0,17.9723,17.9799,17.9723,17.9799,11200.0
2006-06-30 14:10:00,23.85,23.86,23.83,23.85,47800.0,17.9799,17.9874,17.9648,17.9799,47800.0
2006-06-30 14:15:00,23.85,23.85,23.82,23.85,22200.0,17.9799,17.9799,17.9573,17.9799,22200.0
2006-06-30 14:20:00,23.85,23.95,23.85,23.95,27800.0,17.9799,18.0553,17.9799,18.0553,27800.0
2006-06-30 14:25:00,23.93,23.97,23.93,23.96,10600.0,18.0402,18.0703,18.0402,18.0628,10600.0
2006-06-30 14:30:00,23.95,23.98,23.93,23.94,58800.0,18.0553,18.0779,18.0402,18.0477,58800.0
2006-06-30 14:35:00,23.93,24.07,23.93,24.06,71600.0,18.0402,18.1457,18.0402,18.1382,71600.0
2006-06-30 14:40:00,24.04,24.04,24.0,24.0,60400.0,18.1231,18.1231,18.093,18.093,60400.0
2006-06-30 14:45:00,24.02,24.04,24.0,24.01,54600.0,18.108,18.1231,18.093,18.1005,54600.0
2006-06-30 14:50:00,24.01,24.02,24.0,24.0,40400.0,18.1005,18.108,18.093,18.093,40400.0
2006-06-30 14:55:00,24.0,24.03,23.97,24.0,51000.0,18.093,18.1156,18.0703,18.093,51000.0
2006-06-30 15:00:00,24.0,24.02,23.95,23.96,29600.0,18.093,18.108,18.0553,18.0628,29600.0
2006-06-30 15:05:00,23.95,23.95,23.93,23.95,15800.0,18.0553,18.0553,18.0402,18.0553,15800.0
2006-06-30 15:10:00,23.95,23.95,23.91,23.95,144600.0,18.0553,18.0553,18.0251,18.0553,144600.0
2006-06-30 15:15:00,23.94,23.95,23.93,23.93,25200.0,18.0477,18.0553,18.0402,18.0402,25200.0
2006-06-30 15:20:00,23.93,23.94,23.93,23.93,27600.0,18.0402,18.0477,18.0402,18.0402,27600.0
2006-06-30 15:25:00,23.93,23.93,23.82,23.85,115600.0,18.0402,18.0402,17.9573,17.9799,115600.0
2006-06-30 15:30:00,23.85,23.86,23.78,23.8,16600.0,17.9799,17.9874,17.9271,17.9422,16600.0
2006-06-30 15:35:00,23.81,23.82,23.79,23.79,3000.0,17.9497,17.9573,17.9346,17.9346,3000.0
2006-06-30 15:40:00,23.81,23.83,23.81,23.83,26000.0,17.9497,17.9648,17.9497,17.9648,26000.0
2006-06-30 15:45:00,23.84,23.92,23.84,23.92,19400.0,17.9723,18.0326,17.9723,18.0326,19400.0
2006-06-30 15:50:00,23.92,24.08,23.92,24.03,37000.0,18.0326,18.1533,18.0326,18.1156,37000.0
2006-06-30 15:55:00,24.02,24.09,24.02,24.04,50600.0,18.108,18.1608,18.108,18.1231,50600.0
2006-07-03 09:30:00,24.28,24.28,24.27,24.27,12000.0,18.304,18.304,18.2965,18.2965,12000.0
2006-07-03 09:35:00,24.25,24.25,24.2,24.2,13800.0,18.2814,18.2814,18.2437,18.2437,13800.0
2006-07-03 09:40:00,24.2,24.23,24.14,24.17,7400.0,18.2437,18.2663,18.1985,18.2211,7400.0
2006-07-03 09:45:00,24.16,24.18,24.16,24.17,3600.0,18.2136,18.2287,18.2136,18.2211,3600.0
2006-07-03 09:50:00,24.17,24.21,24.15,24.18,7000.0,18.2211,18.2513,18.206,18.2287,7000.0
2006-07-03 09:55:00,24.18,24.22,24.15,24.16,10000.0,18.2287,18.2588,18.206,18.2136,10000.0
2006-07-03 10:00:00,24.15,24.15,24.07,24.07,11200.0,18.206,18.206,18.1457,18.1457,11200.0
2006-07-03 10:05:00,24.08,24.08,24.05,24.06,9000.0,18.1533,18.1533,18.1306,18.1382,9000.0
2006-07-03 10:10:00,24.08,24.08,24.0,24.0,6600.0,18.1533,18.1533,18.093,18.093,6600.0
2006-07-03 10:15:00,24.0,24.02,24.0,24.02,3600.0,18.093,18.108,18.093,18.108,3600.0
2006-07-03 10:20:00,24.02,24.07,24.02,24.07,4600.0,18.108,18.1457,18.108,18.1457,4600.0
2006-07-03 10:25:00,24.08,24.08,24.07,24.08,2000.0,18.1533,18.1533,18.1457,18.1533,2000.0
2006-07-03 10:30:00,24.1,24.13,24.09,24.11,7600.0,18.1683,18.191,18.1608,18.1759,7600.0
2006-07-03 10:35:00,24.1,24.1,24.08,24.08,5000.0,18.1683,18.1683,18.1533,18.1533,5000.0
2006-07-03 10:40:00,24.09,24.14,24.09,24.14,2000.0,18.1608,18.1985,18.1608,18.1985,2000.0
2006-07-03 10:45:00,24.14,24.14,24.1,24.1,91600.0,18.1985,18.1985,18.1683,18.1683,91600.0
2006-07-03 10:50:00,24.09,24.13,24.08,24.1,95600.0,18.1608,18.191,18.1533,18.1683,95600.0
2006-07-03 10:55:00,24.08,24.08,24.03,24.03,4000.0,18.1533,18.1533,18.1156,18.1156,4000.0
2006-07-03 11:00:00,24.06,24.06,24.03,24.03,3000.0,18.1382,18.1382,18.1156,18.1156,3000.0
2006-07-03 11:05:00,24.02,24.02,23.99,23.99,3800.0,18.108,18.108,18.0854,18.0854,3800.0
2006-07-03 11:10:00,23.96,23.99,23.96,23.98,1600.0,18.0628,18.0854,18.0628,18.0779,1600.0
2006-07-03 11:15:00,23.98,23.99,23.98,23.99,6800.0,18.0779,18.0854,18.0779,18.0854,6800.0
2006-07-03 11:20:00,23.99,23.99,23.97,23.98,3600.0,18.0854,18.0854,18.0703,18.0779,3600.0
2006-07-03 11:25:00,23.97,23.98,23.97,23.98,3400.0,18.0703,18.0779,18.0703,18.0779,3400.0
2006-07-03 11:30:00,23.97,24.08,23.97,24.07,14400.0,18.0703,18.1533,18.0703,18.1457,14400.0
2006-07-03 11:35:00,24.09,24.1,24.07,24.07,4400.0,18.1608,18.1683,18.1457,18.1457,4400.0
2006-07-03 11:40:00,24.08,24.08,24.04,24.05,3800.0,18.1533,18.1533,18.1231,18.1306,3800.0
2006-07-03 11:45:00,24.05,24.05,24.04,24.05,1800.0,18.1306,18.1306,18.1231,18.1306,1800.0
2006-07-03 11:50:00,24.05,24.09,24.03,24.03,6800.0,18.1306,18.1608,18.1156,18.1156,6800.0
2006-07-03 11:55:00,24.04,24.06,24.04,24.06,1400.0,18.1231,18.1382,18.1231,18.1382,1400.0
2006-07-03 12:00:00,24.07,24.07,24.06,24.07,3000.0,18.1457,18.1457,18.1382,18.1457,3000.0
2006-07-03 12:05:00,24.07,24.09,23.99,23.99,17200.0,18.1457,18.1608,18.0854,18.0854,17200.0
2006-07-03 12:10:00,23.99,24.0,23.99,23.99,3600.0,18.0854,18.093,18.0854,18.0854,3600.0
2006-07-03 12:15:00,23.99,23.99,23.95,23.95,10200.0,18.0854,18.0854,18.0553,18.0553,10200.0
2006-07-03 12:20:00,23.95,23.99,23.95,23.99,9600.0,18.0553,18.0854,18.0553,18.0854,9600.0
2006-07-03 12:25:00,24.01,24.02,23.91,23.91,15800.0,18.1005,18.108,18.0251,18.0251,15800.0
2006-07-03 12:30:00,23.9,23.9,23.84,23.84,5600.0,18.0176,18.0176,17.9723,17.9723,5600.0
2006-07-03 12:35:00,23.8,23.86,23.8,23.86,12800.0,17.9422,17.9874,17.9422,17.9874,12800.0
2006-07-03 12:40:00,23.86,23.89,23.86,23.89,8600.0,17.9874,18.01,17.9874,18.01,8600.0
2006-07-03 12:45:00,23.87,23.87,23.84,23.84,18400.0,17.995,17.995,17.9723,17.9723,18400.0
2006-07-03 12:50:00,23.84,23.84,23.84,23.84,43800.0,17.9723,17.9723,17.9723,17.9723,43800.0
2006-07-03 12:55:00,23.84,23.85,23.84,23.85,48400.0,17.9723,17.9799,17.9723,17.9799,48400.0
2006-07-03 13:00:00,23.84,23.84,23.84,23.84,62200.0,17.9723,17.9723,17.9723,17.9723,62200.0
2006-07-03 13:05:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 13:10:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 13:15:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 13:20:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 13:25:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 13:30:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 13:35:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 13:40:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 13:45:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 13:50:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 13:55:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 14:00:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 14:05:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 14:10:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 14:15:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 14:20:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 14:25:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 14:30:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 14:35:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 14:40:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 14:45:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 14:50:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 14:55:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 15:00:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 15:05:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 15:10:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 15:15:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 15:20:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 15:25:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 15:30:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 15:35:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 15:40:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 15:45:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 15:50:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 15:55:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-05 09:30:00,23.75,23.75,23.75,23.75,6200.0,17.9045,17.9045,17.9045,17.9045,6200.0
2006-07-05 09:35:00,23.67,23.67,23.64,23.64,3000.0,17.8442,17.8442,17.8216,17.8216,3000.0
2006-07-05 09:40:00,23.62,23.65,23.62,23.63,11800.0,17.8065,17.8291,17.8065,17.814,11800.0
2006-07-05 09:45:00,23.63,23.63,23.6,23.6,25000.0,17.814,17.814,17.7914,17.7914,25000.0
2006-07-05 09:50:00,23.61,23.61,23.6,23.6,14800.0,17.7989,17.7989,17.7914,17.7914,14800.0
2006-07-05 09:55:00,23.58,23.58,23.5,23.56,25600.0,17.7763,17.7763,17.716,17.7612,25600.0
2006-07-05 10:00:00,23.55,23.55,23.52,23.53,24600.0,17.7537,17.7537,17.7311,17.7386,24600.0
2006-07-05 10:05:00,23.5,23.52,23.43,23.43,15400.0,17.716,17.7311,17.6632,17.6632,15400.0
2006-07-05 10:10:00,23.45,23.46,23.41,23.46,11400.0,17.6783,17.6859,17.6482,17.6859,11400.0
2006-07-05 10:15:00,23.46,23.46,23.43,23.43,9800.0,17.6859,17.6859,17.6632,17.6632,9800.0
2006-07-05 10:20:00,23.43,23.43,23.4,23.4,6200.0,17.6632,17.6632,17.6406,17.6406,6200.0
2006-07-05 10:25:00,23.41,23.43,23.41,23.43,4200.0,17.6482,17.6632,17.6482,17.6632,4200.0
2006-07-05 10:30:00,23.43,23.5,23.41,23.5,25800.0,17.6632,17.716,17.6482,17.716,25800.0
2006-07-05 10:35:00,23.5,23.53,23.5,23.53,16800.0,17.716,17.7386,17.716,17.7386,16800.0
2006-07-05 10:40:00,23.55,23.59,23.55,23.57,12200.0,17.7537,17.7839,17.7537,17.7688,12200.0
2006-07-05 10:45:00,23.57,23.57,23.53,23.53,3800.0,17.7688,17.7688,17.7386,17.7386,3800.0
2006-07-05 10:50:00,23.52,23.53,23.51,23.51,4600.0,17.7311,17.7386,17.7236,17.7236,4600.0
2006-07-05 10:55:00,23.5,23.5,23.39,23.39,8800.0,17.716,17.716,17.6331,17.6331,8800.0
2006-07-05 11:00:00,23.38,23.43,23.38,23.43,12400.0,17.6256,17.6632,17.6256,17.6632,12400.0
2006-07-05 11:05:00,23.45,23.48,23.45,23.47,4600.0,17.6783,17.7009,17.6783,17.6934,4600.0
2006-07-05 11:10:00,23.46,23.46,23.46,23.46,200.0,17.6859,17.6859,17.6859,17.6859,200.0
2006-07-05 11:15:00,23.46,23.46,23.45,23.45,1400.0,17.6859,17.6859,17.6783,17.6783,1400.0
2006-07-05 11:20:00,23.45,23.45,23.39,23.41,20200.0,17.6783,17.6783,17.6331,17.6482,20200.0
2006-07-05 11:25:00,23.41,23.41,23.4,23.41,5400.0,17.6482,17.6482,17.6406,17.6482,5400.0
2006-07-05 11:30:00,23.41,23.45,23.4,23.45,11000.0,17.6482,17.6783,17.6406,17.6783,11000.0
2006-07-05 11:35:00,23.45,23.45,23.43,23.43,6200.0,17.6783,17.6783,17.6632,17.6632,6200.0
2006-07-05 11:40:00,23.43,23.45,23.43,23.45,8400.0,17.6632,17.6783,17.6632,17.6783,8400.0
2006-07-05 11:45:00,23.45,23.45,23.41,23.45,4200.0,17.6783,17.6783,17.6482,17.6783,4200.0
2006-07-05 11:50:00,23.45,23.45,23.43,23.44,17600.0,17.6783,17.6783,17.6632,17.6708,17600.0
2006-07-05 11:55:00,23.43,23.48,23.43,23.46,3400.0,17.6632,17.7009,17.6632,17.6859,3400.0
2006-07-05 12:00:00,23.48,23.49,23.48,23.49,1000.0,17.7009,17.7085,17.7009,17.7085,1000.0
2006-07-05 12:05:00,23.48,23.49,23.48,23.48,16600.0,17.7009,17.7085,17.7009,17.7009,16600.0
2006-07-05 12:10:00,23.48,23.48,23.47,23.47,3200.0,17.7009,17.7009,17.6934,17.6934,3200.0
2006-07-05 12:15:00,23.47,23.48,23.46,23.48,600.0,17.6934,17.7009,17.6859,17.7009,600.0
2006-07-05 12:20:00,23.47,23.48,23.47,23.48,1800.0,17.6934,17.7009,17.6934,17.7009,1800.0
2006-07-05 12:25:00,23.47,23.48,23.47,23.48,2400.0,17.6934,17.7009,17.6934,17.7009,2400.0
2006-07-05 12:30:00,23.48,23.48,23.47,23.47,6600.0,17.7009,17.7009,17.6934,17.6934,6600.0
2006-07-05 12:35:00,23.47,23.47,23.45,23.45,4800.0,17.6934,17.6934,17.6783,17.6783,4800.0
2006-07-05 12:40:00,23.45,23.46,23.45,23.46,1000.0,17.6783,17.6859,17.6783,17.6859,1000.0
2006-07-05 12:45:00,23.45,23.47,23.45,23.47,1000.0,17.6783,17.6934,17.6783,17.6934,1000.0
2006-07-05 12:50:00,23.48,23.48,23.48,23.48,1600.0,17.7009,17.7009,17.7009,17.7009,1600.0
2006-07-05 12:55:00,23.49,23.49,23.48,23.48,6200.0,17.7085,17.7085,17.7009,17.7009,6200.0
2006-07-05 13:00:00,23.48,23.49,23.48,23.48,2400.0,17.7009,17.7085,17.7009,17.7009,2400.0
2006-07-05 13:05:00,23.49,23.49,23.47,23.47,3400.0,17.7085,17.7085,17.6934,17.6934,3400.0
2006-07-05 13:10:00,23.47,23.49,23.47,23.49,9000.0,17.6934,17.7085,17.6934,17.7085,9000.0
2006-07-05 13:15:00,23.49,23.55,23.49,23.55,44200.0,17.7085,17.7537,17.7085,17.7537,44200.0
2006-07-05 13:20:00,23.55,23.55,23.51,23.54,15400.0,17.7537,17.7537,17.7236,17.7462,15400.0
2006-07-05 13:25:00,23.55,23.56,23.5,23.5,24600.0,17.7537,17.7612,17.716,17.716,24600.0
2006-07-05 13:30:00,23.5,23.5,23.47,23.49,11000.0,17.716,17.716,17.6934,17.7085,11000.0
2006-07-05 13:35:00,23.49,23.5,23.49,23.5,11000.0,17.7085,17.716,17.7085,17.716,11000.0
2006-07-05 13:40:00,23.5,23.5,23.5,23.5,800.0,17.716,17.716,17.716,17.716,800.0
2006-07-05 13:45:00,23.5,23.5,23.49,23.49,2800.0,17.716,17.716,17.7085,17.7085,2800.0
2006-07-05 13:50:00,23.49,23.49,23.49,23.49,600.0,17.7085,17.7085,17.7085,17.7085,600.0
2006-07-05 13:55:00,23.49,23.5,23.49,23.5,25200.0,17.7085,17.716,17.7085,17.716,25200.0
2006-07-05 14:00:00,23.5,23.52,23.49,23.5,30600.0,17.716,17.7311,17.7085,17.716,30600.0
2006-07-05 14:05:00,23.51,23.54,23.5,23.54,18800.0,17.7236,17.7462,17.716,17.7462,18800.0
2006-07-05 14:10:00,23.53,23.53,23.5,23.5,14200.0,17.7386,17.7386,17.716,17.716,14200.0
2006-07-05 14:15:00,23.5,23.54,23.5,23.52,17400.0,17.716,17.7462,17.716,17.7311,17400.0
2006-07-05 14:20:00,23.52,23.54,23.52,23.54,5400.0,17.7311,17.7462,17.7311,17.7462,5400.0
2006-07-05 14:25:00,23.53,23.53,23.48,23.5,39600.0,17.7386,17.7386,17.7009,17.716,39600.0
2006-07-05 14:30:00,23.51,23.53,23.5,23.5,7600.0,17.7236,17.7386,17.716,17.716,7600.0
2006-07-05 14:35:00,23.5,23.59,23.5,23.59,6200.0,17.716,17.7839,17.716,17.7839,6200.0
2006-07-05 14:40:00,23.59,23.59,23.5,23.52,14600.0,17.7839,17.7839,17.716,17.7311,14600.0
2006-07-05 14:45:00,23.53,23.56,23.53,23.54,6200.0,17.7386,17.7612,17.7386,17.7462,6200.0
2006-07-05 14:50:00,23.53,23.57,23.5,23.5,14000.0,17.7386,17.7688,17.716,17.716,14000.0
2006-07-05 14:55:00,23.48,23.5,23.48,23.5,8000.0,17.7009,17.716,17.7009,17.716,8000.0
2006-07-05 15:00:00,23.49,23.5,23.49,23.5,5800.0,17.7085,17.716,17.7085,17.716,5800.0
2006-07-05 15:05:00,23.51,23.51,23.49,23.5,8800.0,17.7236,17.7236,17.7085,17.716,8800.0
2006-07-05 15:10:00,23.49,23.54,23.49,23.54,29800.0,17.7085,17.7462,17.7085,17.7462,29800.0
2006-07-05 15:15:00,23.54,23.56,23.52,23.55,31400.0,17.7462,17.7612,17.7311,17.7537,31400.0
2006-07-05 15:20:00,23.55,23.57,23.55,23.55,14600.0,17.7537,17.7688,17.7537,17.7537,14600.0
2006-07-05 15:25:00,23.56,23.64,23.56,23.61,15600.0,17.7612,17.8216,17.7612,17.7989,15600.0
2006-07-05 15:30:00,23.61,23.64,23.61,23.61,12400.0,17.7989,17.8216,17.7989,17.7989,12400.0
2006-07-05 15:35:00,23.6,23.6,23.49,23.58,63600.0,17.7914,17.7914,17.7085,17.7763,63600.0
2006-07-05 15:40:00,23.57,23.62,23.54,23.56,23200.0,17.7688,17.8065,17.7462,17.7612,23200.0
2006-07-05 15:45:00,23.55,23.65,23.55,23.59,33600.0,17.7537,17.8291,17.7537,17.7839,33600.0
2006-07-05 15:50:00,23.58,23.61,23.53,23.6,25800.0,17.7763,17.7989,17.7386,17.7914,25800.0
2006-07-05 15:55:00,23.6,23.62,23.49,23.5,90400.0,17.7914,17.8065,17.7085,17.716,90400.0
2006-07-06 09:30:00,23.54,23.55,23.53,23.54,36600.0,17.7462,17.7537,17.7386,17.7462,36600.0
2006-07-06 09:35:00,23.59,23.63,23.59,23.63,1200.0,17.7839,17.814,17.7839,17.814,1200.0
2006-07-06 09:40:00,23.6,23.66,23.56,23.57,7800.0,17.7914,17.8366,17.7612,17.7688,7800.0
2006-07-06 09:45:00,23.56,23.56,23.47,23.47,6600.0,17.7612,17.7612,17.6934,17.6934,6600.0
2006-07-06 09:50:00,23.47,23.47,23.45,23.45,4800.0,17.6934,17.6934,17.6783,17.6783,4800.0
2006-07-06 09:55:00,23.44,23.44,23.42,23.43,22800.0,17.6708,17.6708,17.6557,17.6632,22800.0
2006-07-06 10:00:00,23.46,23.47,23.41,23.41,19800.0,17.6859,17.6934,17.6482,17.6482,19800.0
2006-07-06 10:05:00,23.41,23.42,23.37,23.39,15800.0,17.6482,17.6557,17.618,17.6331,15800.0
2006-07-06 10:10:00,23.39,23.39,23.38,23.38,5600.0,17.6331,17.6331,17.6256,17.6256,5600.0
2006-07-06 10:15:00,23.38,23.38,23.38,23.38,5600.0,17.6256,17.6256,17.6256,17.6256,5600.0
2006-07-06 10:20:00,23.38,23.52,23.38,23.5,24800.0,17.6256,17.7311,17.6256,17.716,24800.0
2006-07-06 10:25:00,23.51,23.65,23.51,23.61,142400.0,17.7236,17.8291,17.7236,17.7989,142400.0
2006-07-06 10:30:00,23.58,23.59,23.44,23.49,38400.0,17.7763,17.7839,17.6708,17.7085,38400.0
2006-07-06 10:35:00,23.49,23.52,23.49,23.52,25800.0,17.7085,17.7311,17.7085,17.7311,25800.0
2006-07-06 10:40:00,23.51,23.58,23.51,23.58,7400.0,17.7236,17.7763,17.7236,17.7763,7400.0
2006-07-06 10:45:00,23.57,23.65,23.55,23.55,22000.0,17.7688,17.8291,17.7537,17.7537,22000.0
2006-07-06 10:50:00,23.56,23.57,23.55,23.55,1800.0,17.7612,17.7688,17.7537,17.7537,1800.0
2006-07-06 10:55:00,23.56,23.56,23.5,23.52,20600.0,17.7612,17.7612,17.716,17.7311,20600.0
2006-07-06 11:00:00,23.52,23.52,23.5,23.5,12400.0,17.7311,17.7311,17.716,17.716,12400.0
2006-07-06 11:05:00,23.5,23.5,23.44,23.46,27200.0,17.716,17.716,17.6708,17.6859,27200.0
2006-07-06 11:10:00,23.45,23.45,23.41,23.41,5200.0,17.6783,17.6783,17.6482,17.6482,5200.0
2006-07-06 11:15:00,23.42,23.42,23.39,23.39,8200.0,17.6557,17.6557,17.6331,17.6331,8200.0
2006-07-06 11:20:00,23.39,23.39,23.37,23.37,6000.0,17.6331,17.6331,17.618,17.618,6000.0
2006-07-06 11:25:00,23.37,23.4,23.36,23.36,12800.0,17.618,17.6406,17.6105,17.6105,12800.0
2006-07-06 11:30:00,23.38,23.38,23.38,23.38,2800.0,17.6256,17.6256,17.6256,17.6256,2800.0
2006-07-06 11:35:00,23.37,23.37,23.36,23.36,11200.0,17.618,17.618,17.6105,17.6105,11200.0
2006-07-06 11:40:00,23.36,23.36,23.35,23.36,6400.0,17.6105,17.6105,17.6029,17.6105,6400.0
2006-07-06 11:45:00,23.36,23.38,23.35,23.37,19200.0,17.6105,17.6256,17.6029,17.618,19200.0
2006-07-06 11:50:00,23.38,23.38,23.36,23.36,16000.0,17.6256,17.6256,17.6105,17.6105,16000.0
2006-07-06 11:55:00,23.36,23.38,23.36,23.37,8000.0,17.6105,17.6256,17.6105,17.618,8000.0
2006-07-06 12:00:00,23.37,23.38,23.36,23.37,12800.0,17.618,17.6256,17.6105,17.618,12800.0
2006-07-06 12:05:00,23.38,23.42,23.38,23.41,5000.0,17.6256,17.6557,17.6256,17.6482,5000.0
2006-07-06 12:10:00,23.41,23.44,23.41,23.44,2600.0,17.6482,17.6708,17.6482,17.6708,2600.0
2006-07-06 12:15:00,23.47,23.48,23.47,23.47,12400.0,17.6934,17.7009,17.6934,17.6934,12400.0
2006-07-06 12:20:00,23.48,23.48,23.36,23.36,13800.0,17.7009,17.7009,17.6105,17.6105,13800.0
2006-07-06 12:25:00,23.38,23.39,23.38,23.38,4800.0,17.6256,17.6331,17.6256,17.6256,4800.0
2006-07-06 12:30:00,23.38,23.4,23.37,23.37,9600.0,17.6256,17.6406,17.618,17.618,9600.0
2006-07-06 12:35:00,23.37,23.38,23.36,23.37,13400.0,17.618,17.6256,17.6105,17.618,13400.0
2006-07-06 12:40:00,23.36,23.39,23.33,23.39,18800.0,17.6105,17.6331,17.5879,17.6331,18800.0
2006-07-06 12:45:00,23.39,23.39,23.39,23.39,600.0,17.6331,17.6331,17.6331,17.6331,600.0
2006-07-06 12:50:00,23.39,23.39,23.39,23.39,64800.0,17.6331,17.6331,17.6331,17.6331,64800.0
2006-07-06 12:55:00,23.39,23.39,23.38,23.39,12000.0,17.6331,17.6331,17.6256,17.6331,12000.0
2006-07-06 13:00:00,23.39,23.39,23.39,23.39,7000.0,17.6331,17.6331,17.6331,17.6331,7000.0
2006-07-06 13:05:00,23.38,23.38,23.38,23.38,7200.0,17.6256,17.6256,17.6256,17.6256,7200.0
2006-07-06 13:10:00,23.38,23.4,23.37,23.37,7400.0,17.6256,17.6406,17.618,17.618,7400.0
2006-07-06 13:15:00,23.37,23.39,23.37,23.38,3600.0,17.618,17.6331,17.618,17.6256,3600.0
2006-07-06 13:20:00,23.39,23.39,23.38,23.38,7000.0,17.6331,17.6331,17.6256,17.6256,7000.0
2006-07-06 13:25:00,23.38,23.38,23.37,23.37,3200.0,17.6256,17.6256,17.618,17.618,3200.0
2006-07-06 13:30:00,23.37,23.37,23.35,23.36,13400.0,17.618,17.618,17.6029,17.6105,13400.0
2006-07-06 13:35:00,23.35,23.38,23.35,23.36,8800.0,17.6029,17.6256,17.6029,17.6105,8800.0
2006-07-06 13:40:00,23.38,23.42,23.38,23.39,14400.0,17.6256,17.6557,17.6256,17.6331,14400.0
2006-07-06 13:45:00,23.39,23.39,23.36,23.36,5200.0,17.6331,17.6331,17.6105,17.6105,5200.0
2006-07-06 13:50:00,23.38,23.41,23.38,23.41,2800.0,17.6256,17.6482,17.6256,17.6482,2800.0
2006-07-06 13:55:00,23.41,23.41,23.39,23.39,7000.0,17.6482,17.6482,17.6331,17.6331,7000.0
2006-07-06 14:00:00,23.38,23.38,23.37,23.37,5600.0,17.6256,17.6256,17.618,17.618,5600.0
2006-07-06 14:05:00,23.38,23.38,23.38,23.38,11600.0,17.6256,17.6256,17.6256,17.6256,11600.0
2006-07-06 14:10:00,23.38,23.4,23.37,23.4,12000.0,17.6256,17.6406,17.618,17.6406,12000.0
2006-07-06 14:15:00,23.4,23.4,23.36,23.37,24800.0,17.6406,17.6406,17.6105,17.618,24800.0
2006-07-06 14:20:00,23.36,23.41,23.36,23.41,13200.0,17.6105,17.6482,17.6105,17.6482,13200.0
2006-07-06 14:25:00,23.41,23.43,23.41,23.42,11200.0,17.6482,17.6632,17.6482,17.6557,11200.0
2006-07-06 14:30:00,23.42,23.43,23.42,23.42,22800.0,17.6557,17.6632,17.6557,17.6557,22800.0
2006-07-06 14:35:00,23.42,23.42,23.38,23.38,12200.0,17.6557,17.6557,17.6256,17.6256,12200.0
2006-07-06 14:40:00,23.38,23.38,23.37,23.38,13800.0,17.6256,17.6256,17.618,17.6256,13800.0
2006-07-06 14:45:00,23.38,23.41,23.38,23.41,22200.0,17.6256,17.6482,17.6256,17.6482,22200.0
2006-07-06 14:50:00,23.41,23.41,23.4,23.4,13200.0,17.6482,17.6482,17.6406,17.6406,13200.0
2006-07-06 14:55:00,23.39,23.4,23.39,23.39,5800.0,17.6331,17.6406,17.6331,17.6331,5800.0
2006-07-06 15:00:00,23.39,23.39,23.38,23.38,9400.0,17.6331,17.6331,17.6256,17.6256,9400.0
2006-07-06 15:05:00,23.38,23.39,23.38,23.38,19000.0,17.6256,17.6331,17.6256,17.6256,19000.0
2006-07-06 15:10:00,23.38,23.4,23.38,23.4,15200.0,17.6256,17.6406,17.6256,17.6406,15200.0
2006-07-06 15:15:00,23.4,23.42,23.38,23.39,24800.0,17.6406,17.6557,17.6256,17.6331,24800.0
2006-07-06 15:20:00,23.38,23.38,23.36,23.38,14800.0,17.6256,17.6256,17.6105,17.6256,14800.0
2006-07-06 15:25:00,23.38,23.39,23.36,23.39,17800.0,17.6256,17.6331,17.6105,17.6331,17800.0
2006-07-06 15:30:00,23.39,23.39,23.38,23.39,24800.0,17.6331,17.6331,17.6256,17.6331,24800.0
2006-07-06 15:35:00,23.38,23.39,23.36,23.36,10800.0,17.6256,17.6331,17.6105,17.6105,10800.0
2006-07-06 15:40:00,23.36,23.49,23.36,23.41,56000.0,17.6105,17.7085,17.6105,17.6482,56000.0
2006-07-06 15:45:00,23.4,23.45,23.39,23.42,36600.0,17.6406,17.6783,17.6331,17.6557,36600.0
2006-07-06 15:50:00,23.41,23.49,23.41,23.47,39800.0,17.6482,17.7085,17.6482,17.6934,39800.0
2006-07-06 15:55:00,23.47,23.48,23.44,23.47,33800.0,17.6934,17.7009,17.6708,17.6934,33800.0
2006-07-07 09:30:00,23.47,23.5,23.47,23.5,112200.0,17.6934,17.716,17.6934,17.716,112200.0
2006-07-07 09:35:00,23.5,23.57,23.5,23.53,5600.0,17.716,17.7688,17.716,17.7386,5600.0
2006-07-07 09:40:00,23.59,23.64,23.56,23.63,28200.0,17.7839,17.8216,17.7612,17.814,28200.0
2006-07-07 09:45:00,23.63,23.64,23.61,23.64,16000.0,17.814,17.8216,17.7989,17.8216,16000.0
2006-07-07 09:50:00,23.64,23.69,23.63,23.66,61600.0,17.8216,17.8593,17.814,17.8366,61600.0
2006-07-07 09:55:00,23.66,23.77,23.66,23.77,14200.0,17.8366,17.9196,17.8366,17.9196,14200.0
2006-07-07 10:00:00,23.82,23.82,23.64,23.64,14200.0,17.9573,17.9573,17.8216,17.8216,14200.0
2006-07-07 10:05:00,23.63,23.63,23.57,23.57,10000.0,17.814,17.814,17.7688,17.7688,10000.0
2006-07-07 10:10:00,23.56,23.63,23.56,23.6,8200.0,17.7612,17.814,17.7612,17.7914,8200.0
2006-07-07 10:15:00,23.6,23.68,23.6,23.66,25400.0,17.7914,17.8517,17.7914,17.8366,25400.0
2006-07-07 10:20:00,23.67,23.72,23.66,23.71,3400.0,17.8442,17.8819,17.8366,17.8743,3400.0
2006-07-07 10:25:00,23.68,23.71,23.67,23.67,7200.0,17.8517,17.8743,17.8442,17.8442,7200.0
2006-07-07 10:30:00,23.69,23.7,23.68,23.7,6000.0,17.8593,17.8668,17.8517,17.8668,6000.0
2006-07-07 10:35:00,23.69,23.7,23.67,23.68,5000.0,17.8593,17.8668,17.8442,17.8517,5000.0
2006-07-07 10:40:00,23.67,23.75,23.67,23.75,14400.0,17.8442,17.9045,17.8442,17.9045,14400.0
2006-07-07 10:45:00,23.78,23.82,23.76,23.81,19400.0,17.9271,17.9573,17.912,17.9497,19400.0
2006-07-07 10:50:00,23.82,23.82,23.77,23.78,23600.0,17.9573,17.9573,17.9196,17.9271,23600.0
2006-07-07 10:55:00,23.78,23.78,23.76,23.77,16400.0,17.9271,17.9271,17.912,17.9196,16400.0
2006-07-07 11:00:00,23.77,23.79,23.77,23.77,13600.0,17.9196,17.9346,17.9196,17.9196,13600.0
2006-07-07 11:05:00,23.78,23.85,23.78,23.84,21000.0,17.9271,17.9799,17.9271,17.9723,21000.0
2006-07-07 11:10:00,23.85,23.96,23.84,23.93,59200.0,17.9799,18.0628,17.9723,18.0402,59200.0
2006-07-07 11:15:00,23.93,23.93,23.85,23.89,17400.0,18.0402,18.0402,17.9799,18.01,17400.0
2006-07-07 11:20:00,23.89,23.91,23.86,23.91,10000.0,18.01,18.0251,17.9874,18.0251,10000.0
2006-07-07 11:25:00,23.91,23.92,23.9,23.92,10800.0,18.0251,18.0326,18.0176,18.0326,10800.0
2006-07-07 11:30:00,23.92,23.98,23.91,23.98,22000.0,18.0326,18.0779,18.0251,18.0779,22000.0
2006-07-07 11:35:00,23.96,23.98,23.93,23.97,23400.0,18.0628,18.0779,18.0402,18.0703,23400.0
2006-07-07 11:40:00,23.97,23.98,23.93,23.93,28600.0,18.0703,18.0779,18.0402,18.0402,28600.0
2006-07-07 11:45:00,23.93,23.97,23.93,23.97,13400.0,18.0402,18.0703,18.0402,18.0703,13400.0
2006-07-07 11:50:00,23.97,24.03,23.97,24.03,20000.0,18.0703,18.1156,18.0703,18.1156,20000.0
2006-07-07 11:55:00,24.01,24.01,23.98,23.99,11200.0,18.1005,18.1005,18.0779,18.0854,11200.0
2006-07-07 12:00:00,23.99,23.99,23.96,23.98,12200.0,18.0854,18.0854,18.0628,18.0779,12200.0
2006-07-07 12:05:00,23.98,24.03,23.98,24.0,6600.0,18.0779,18.1156,18.0779,18.093,6600.0
2006-07-07 12:10:00,24.02,24.03,24.0,24.0,15400.0,18.108,18.1156,18.093,18.093,15400.0
2006-07-07 12:15:00,24.01,24.03,24.0,24.03,12600.0,18.1005,18.1156,18.093,18.1156,12600.0
2006-07-07 12:20:00,24.03,24.04,24.02,24.04,8800.0,18.1156,18.1231,18.108,18.1231,8800.0
2006-07-07 12:25:00,24.04,24.04,24.03,24.04,4200.0,18.1231,18.1231,18.1156,18.1231,4200.0
2006-07-07 12:30:00,24.03,24.04,24.03,24.04,9200.0,18.1156,18.1231,18.1156,18.1231,9200.0
2006-07-07 12:35:00,24.04,24.05,24.03,24.05,23400.0,18.1231,18.1306,18.1156,18.1306,23400.0
2006-07-07 12:40:00,24.04,24.04,24.0,24.01,36000.0,18.1231,18.1231,18.093,18.1005,36000.0
2006-07-07 12:45:00,24.02,24.02,23.99,23.99,13400.0,18.108,18.108,18.0854,18.0854,13400.0
2006-07-07 12:50:00,23.99,24.0,23.98,23.98,15200.0,18.0854,18.093,18.0779,18.0779,15200.0
2006-07-07 12:55:00,23.97,23.98,23.96,23.96,5200.0,18.0703,18.0779,18.0628,18.0628,5200.0
2006-07-07 13:00:00,23.96,23.96,23.93,23.94,8000.0,18.0628,18.0628,18.0402,18.0477,8000.0
2006-07-07 13:05:00,23.93,23.93,23.92,23.92,4200.0,18.0402,18.0402,18.0326,18.0326,4200.0
2006-07-07 13:10:00,23.92,23.93,23.91,23.91,14400.0,18.0326,18.0402,18.0251,18.0251,14400.0
2006-07-07 13:15:00,23.91,23.92,23.91,23.91,4400.0,18.0251,18.0326,18.0251,18.0251,4400.0
2006-07-07 13:20:00,23.9,23.92,23.89,23.9,10200.0,18.0176,18.0326,18.01,18.0176,10200.0
2006-07-07 13:25:00,23.9,23.9,23.85,23.85,16600.0,18.0176,18.0176,17.9799,17.9799,16600.0
2006-07-07 13:30:00,23.86,23.86,23.81,23.81,10600.0,17.9874,17.9874,17.9497,17.9497,10600.0
2006-07-07 13:35:00,23.81,23.82,23.8,23.81,11000.0,17.9497,17.9573,17.9422,17.9497,11000.0
2006-07-07 13:40:00,23.81,23.86,23.81,23.83,48200.0,17.9497,17.9874,17.9497,17.9648,48200.0
2006-07-07 13:45:00,23.83,23.91,23.83,23.86,26400.0,17.9648,18.0251,17.9648,17.9874,26400.0
2006-07-07 13:50:00,23.86,23.93,23.86,23.92,22000.0,17.9874,18.0402,17.9874,18.0326,22000.0
2006-07-07 13:55:00,23.92,23.99,23.92,23.96,111400.0,18.0326,18.0854,18.0326,18.0628,111400.0
2006-07-07 14:00:00,23.96,23.96,23.95,23.95,18000.0,18.0628,18.0628,18.0553,18.0553,18000.0
2006-07-07 14:05:00,23.95,23.95,23.94,23.95,11600.0,18.0553,18.0553,18.0477,18.0553,11600.0
2006-07-07 14:10:00,23.94,23.95,23.92,23.95,13600.0,18.0477,18.0553,18.0326,18.0553,13600.0
2006-07-07 14:15:00,23.93,23.95,23.93,23.95,11800.0,18.0402,18.0553,18.0402,18.0553,11800.0
2006-07-07 14:20:00,23.95,23.95,23.95,23.95,20200.0,18.0553,18.0553,18.0553,18.0553,20200.0
2006-07-07 14:25:00,23.95,23.95,23.9,23.92,16200.0,18.0553,18.0553,18.0176,18.0326,16200.0
2006-07-07 14:30:00,23.92,23.92,23.87,23.88,25400.0,18.0326,18.0326,17.995,18.0025,25400.0
2006-07-07 14:35:00,23.88,23.93,23.87,23.92,17800.0,18.0025,18.0402,17.995,18.0326,17800.0
2006-07-07 14:40:00,23.9,23.93,23.9,23.9,29000.0,18.0176,18.0402,18.0176,18.0176,29000.0
2006-07-07 14:45:00,23.93,23.93,23.93,23.93,23000.0,18.0402,18.0402,18.0402,18.0402,23000.0
2006-07-07 14:50:00,23.93,23.93,23.86,23.88,20000.0,18.0402,18.0402,17.9874,18.0025,20000.0
2006-07-07 14:55:00,23.88,23.88,23.86,23.86,30200.0,18.0025,18.0025,17.9874,17.9874,30200.0
2006-07-07 15:00:00,23.86,23.86,23.81,23.81,39000.0,17.9874,17.9874,17.9497,17.9497,39000.0
2006-07-07 15:05:00,23.82,23.85,23.81,23.83,21800.0,17.9573,17.9799,17.9497,17.9648,21800.0
2006-07-07 15:10:00,23.83,23.84,23.8,23.8,12800.0,17.9648,17.9723,17.9422,17.9422,12800.0
2006-07-07 15:15:00,23.8,23.82,23.8,23.81,21200.0,17.9422,17.9573,17.9422,17.9497,21200.0
2006-07-07 15:20:00,23.8,23.8,23.76,23.76,25800.0,17.9422,17.9422,17.912,17.912,25800.0
2006-07-07 15:25:00,23.78,23.79,23.77,23.77,16000.0,17.9271,17.9346,17.9196,17.9196,16000.0
2006-07-07 15:30:00,23.78,23.78,23.7,23.71,60600.0,17.9271,17.9271,17.8668,17.8743,60600.0
2006-07-07 15:35:00,23.71,23.71,23.68,23.71,34600.0,17.8743,17.8743,17.8517,17.8743,34600.0
2006-07-07 15:40:00,23.71,23.75,23.71,23.74,29400.0,17.8743,17.9045,17.8743,17.8969,29400.0
2006-07-07 15:45:00,23.74,23.74,23.69,23.7,73400.0,17.8969,17.8969,17.8593,17.8668,73400.0
2006-07-07 15:50:00,23.7,23.72,23.68,23.72,44400.0,17.8668,17.8819,17.8517,17.8819,44400.0
2006-07-07 15:55:00,23.73,23.77,23.73,23.74,45400.0,17.8894,17.9196,17.8894,17.8969,45400.0
2006-07-10 09:30:00,23.77,23.91,23.77,23.91,6600.0,17.9196,18.0251,17.9196,18.0251,6600.0
2006-07-10 09:35:00,23.9,23.99,23.9,23.93,10200.0,18.0176,18.0854,18.0176,18.0402,10200.0
2006-07-10 09:40:00,23.92,23.99,23.92,23.97,14200.0,18.0326,18.0854,18.0326,18.0703,14200.0
2006-07-10 09:45:00,23.98,23.98,23.92,23.92,22400.0,18.0779,18.0779,18.0326,18.0326,22400.0
2006-07-10 09:50:00,23.92,23.93,23.91,23.91,21600.0,18.0326,18.0402,18.0251,18.0251,21600.0
2006-07-10 09:55:00,23.91,23.93,23.89,23.93,7200.0,18.0251,18.0402,18.01,18.0402,7200.0
2006-07-10 10:00:00,23.93,23.93,23.89,23.92,15600.0,18.0402,18.0402,18.01,18.0326,15600.0
2006-07-10 10:05:00,23.91,23.95,23.9,23.95,34600.0,18.0251,18.0553,18.0176,18.0553,34600.0
2006-07-10 10:10:00,23.95,23.96,23.93,23.93,77800.0,18.0553,18.0628,18.0402,18.0402,77800.0
2006-07-10 10:15:00,23.94,23.96,23.93,23.96,50600.0,18.0477,18.0628,18.0402,18.0628,50600.0
2006-07-10 10:20:00,23.96,23.97,23.94,23.94,51600.0,18.0628,18.0703,18.0477,18.0477,51600.0
2006-07-10 10:25:00,23.95,23.95,23.95,23.95,4000.0,18.0553,18.0553,18.0553,18.0553,4000.0
2006-07-10 10:30:00,23.95,23.95,23.91,23.92,56400.0,18.0553,18.0553,18.0251,18.0326,56400.0
2006-07-10 10:35:00,23.92,23.93,23.92,23.93,65800.0,18.0326,18.0402,18.0326,18.0402,65800.0
2006-07-10 10:40:00,23.93,23.93,23.88,23.88,13400.0,18.0402,18.0402,18.0025,18.0025,13400.0
2006-07-10 10:45:00,23.9,23.91,23.88,23.91,3000.0,18.0176,18.0251,18.0025,18.0251,3000.0
2006-07-10 10:50:00,23.92,23.93,23.91,23.93,9200.0,18.0326,18.0402,18.0251,18.0402,9200.0
2006-07-10 10:55:00,23.93,23.93,23.92,23.92,6200.0,18.0402,18.0402,18.0326,18.0326,6200.0
2006-07-10 11:00:00,23.92,23.93,23.92,23.93,8400.0,18.0326,18.0402,18.0326,18.0402,8400.0
2006-07-10 11:05:00,23.92,23.93,23.91,23.92,15400.0,18.0326,18.0402,18.0251,18.0326,15400.0
2006-07-10 11:10:00,23.91,23.92,23.91,23.92,4000.0,18.0251,18.0326,18.0251,18.0326,4000.0
2006-07-10 11:15:00,23.92,23.93,23.92,23.92,12800.0,18.0326,18.0402,18.0326,18.0326,12800.0
2006-07-10 11:20:00,23.92,23.93,23.91,23.93,16200.0,18.0326,18.0402,18.0251,18.0402,16200.0
2006-07-10 11:25:00,23.92,23.92,23.92,23.92,3200.0,18.0326,18.0326,18.0326,18.0326,3200.0
2006-07-10 11:30:00,23.92,23.92,23.9,23.9,9600.0,18.0326,18.0326,18.0176,18.0176,9600.0
2006-07-10 11:35:00,23.9,23.9,23.9,23.9,8200.0,18.0176,18.0176,18.0176,18.0176,8200.0
2006-07-10 11:40:00,23.9,23.91,23.85,23.85,21600.0,18.0176,18.0251,17.9799,17.9799,21600.0
2006-07-10 11:45:00,23.85,23.86,23.83,23.85,5400.0,17.9799,17.9874,17.9648,17.9799,5400.0
2006-07-10 11:50:00,23.86,23.89,23.86,23.89,6800.0,17.9874,18.01,17.9874,18.01,6800.0
2006-07-10 11:55:00,23.89,23.9,23.89,23.89,4200.0,18.01,18.0176,18.01,18.01,4200.0
2006-07-10 12:00:00,23.89,23.89,23.86,23.86,2400.0,18.01,18.01,17.9874,17.9874,2400.0
2006-07-10 12:05:00,23.86,23.86,23.84,23.85,7600.0,17.9874,17.9874,17.9723,17.9799,7600.0
2006-07-10 12:10:00,23.83,23.84,23.8,23.8,16400.0,17.9648,17.9723,17.9422,17.9422,16400.0
2006-07-10 12:15:00,23.81,23.85,23.8,23.85,14400.0,17.9497,17.9799,17.9422,17.9799,14400.0
2006-07-10 12:20:00,23.86,23.86,23.83,23.86,6800.0,17.9874,17.9874,17.9648,17.9874,6800.0
2006-07-10 12:25:00,23.87,23.89,23.84,23.84,17000.0,17.995,18.01,17.9723,17.9723,17000.0
2006-07-10 12:30:00,23.85,23.85,23.83,23.85,6600.0,17.9799,17.9799,17.9648,17.9799,6600.0
2006-07-10 12:35:00,23.84,23.88,23.84,23.88,11400.0,17.9723,18.0025,17.9723,18.0025,11400.0
2006-07-10 12:40:00,23.88,23.89,23.86,23.86,13200.0,18.0025,18.01,17.9874,17.9874,13200.0
2006-07-10 12:45:00,23.86,23.86,23.85,23.86,4600.0,17.9874,17.9874,17.9799,17.9874,4600.0
2006-07-10 12:50:00,23.86,23.86,23.85,23.85,2400.0,17.9874,17.9874,17.9799,17.9799,2400.0
2006-07-10 12:55:00,23.84,23.86,23.83,23.83,5000.0,17.9723,17.9874,17.9648,17.9648,5000.0
2006-07-10 13:00:00,23.84,23.85,23.81,23.81,22600.0,17.9723,17.9799,17.9497,17.9497,22600.0
2006-07-10 13:05:00,23.81,23.83,23.81,23.81,8600.0,17.9497,17.9648,17.9497,17.9497,8600.0
2006-07-10 13:10:00,23.8,23.82,23.8,23.8,5800.0,17.9422,17.9573,17.9422,17.9422,5800.0
2006-07-10 13:15:00,23.8,23.83,23.8,23.83,12800.0,17.9422,17.9648,17.9422,17.9648,12800.0
2006-07-10 13:20:00,23.82,23.85,23.82,23.85,9000.0,17.9573,17.9799,17.9573,17.9799,9000.0
2006-07-10 13:25:00,23.85,23.88,23.84,23.88,10600.0,17.9799,18.0025,17.9723,18.0025,10600.0
2006-07-10 13:30:00,23.88,23.88,23.86,23.86,10000.0,18.0025,18.0025,17.9874,17.9874,10000.0
2006-07-10 13:35:00,23.86,23.87,23.85,23.86,10400.0,17.9874,17.995,17.9799,17.9874,10400.0
2006-07-10 13:40:00,23.87,23.92,23.87,23.92,8400.0,17.995,18.0326,17.995,18.0326,8400.0
2006-07-10 13:45:00,23.92,23.95,23.92,23.93,7200.0,18.0326,18.0553,18.0326,18.0402,7200.0
2006-07-10 13:50:00,23.93,23.93,23.93,23.93,1400.0,18.0402,18.0402,18.0402,18.0402,1400.0
2006-07-10 13:55:00,23.95,23.98,23.95,23.98,21800.0,18.0553,18.0779,18.0553,18.0779,21800.0
2006-07-10 14:00:00,23.98,23.98,23.97,23.97,1400.0,18.0779,18.0779,18.0703,18.0703,1400.0
2006-07-10 14:05:00,23.97,23.97,23.96,23.96,3200.0,18.0703,18.0703,18.0628,18.0628,3200.0
2006-07-10 14:10:00,23.95,23.95,23.95,23.95,1800.0,18.0553,18.0553,18.0553,18.0553,1800.0
2006-07-10 14:15:00,23.95,23.95,23.94,23.95,4000.0,18.0553,18.0553,18.0477,18.0553,4000.0
2006-07-10 14:20:00,23.95,23.97,23.95,23.97,2200.0,18.0553,18.0703,18.0553,18.0703,2200.0
2006-07-10 14:25:00,23.97,24.02,23.97,24.0,17400.0,18.0703,18.108,18.0703,18.093,17400.0
2006-07-10 14:30:00,24.02,24.04,24.01,24.04,17800.0,18.108,18.1231,18.1005,18.1231,17800.0
2006-07-10 14:35:00,24.04,24.07,24.04,24.07,54800.0,18.1231,18.1457,18.1231,18.1457,54800.0
2006-07-10 14:40:00,24.06,24.07,24.03,24.03,30400.0,18.1382,18.1457,18.1156,18.1156,30400.0
2006-07-10 14:45:00,24.04,24.04,24.01,24.03,50200.0,18.1231,18.1231,18.1005,18.1156,50200.0
2006-07-10 14:50:00,24.04,24.05,24.02,24.05,14200.0,18.1231,18.1306,18.108,18.1306,14200.0
2006-07-10 14:55:00,24.04,24.05,24.02,24.05,20000.0,18.1231,18.1306,18.108,18.1306,20000.0
2006-07-10 15:00:00,24.05,24.05,24.01,24.02,12800.0,18.1306,18.1306,18.1005,18.108,12800.0
2006-07-10 15:05:00,24.02,24.02,23.99,24.0,29600.0,18.108,18.108,18.0854,18.093,29600.0
2006-07-10 15:10:00,24.0,24.01,23.99,24.0,13200.0,18.093,18.1005,18.0854,18.093,13200.0
2006-07-10 15:15:00,24.0,24.01,24.0,24.0,41000.0,18.093,18.1005,18.093,18.093,41000.0
2006-07-10 15:20:00,24.0,24.0,24.0,24.0,21200.0,18.093,18.093,18.093,18.093,21200.0
2006-07-10 15:25:00,24.0,24.0,23.99,23.99,3000.0,18.093,18.093,18.0854,18.0854,3000.0
2006-07-10 15:30:00,24.0,24.03,23.99,24.01,51800.0,18.093,18.1156,18.0854,18.1005,51800.0
2006-07-10 15:35:00,24.02,24.02,23.95,23.95,44000.0,18.108,18.108,18.0553,18.0553,44000.0
2006-07-10 15:40:00,23.96,23.97,23.92,23.97,51000.0,18.0628,18.0703,18.0326,18.0703,51000.0
2006-07-10 15:45:00,23.97,23.99,23.93,23.93,63600.0,18.0703,18.0854,18.0402,18.0402,63600.0
2006-07-10 15:50:00,23.93,23.93,23.91,23.93,6200.0,18.0402,18.0402,18.0251,18.0402,6200.0
2006-07-10 15:55:00,23.93,23.98,23.92,23.93,13200.0,18.0402,18.0779,18.0326,18.0402,13200.0
2006-07-11 09:30:00,23.96,23.98,23.93,23.95,57600.0,18.0628,18.0779,18.0402,18.0553,57600.0
2006-07-11 09:35:00,23.95,24.02,23.95,24.02,9600.0,18.0553,18.108,18.0553,18.108,9600.0
2006-07-11 09:40:00,24.03,24.05,24.0,24.01,27000.0,18.1156,18.1306,18.093,18.1005,27000.0
2006-07-11 09:45:00,24.0,24.06,24.0,24.04,17000.0,18.093,18.1382,18.093,18.1231,17000.0
2006-07-11 09:50:00,24.05,24.07,23.99,23.99,18000.0,18.1306,18.1457,18.0854,18.0854,18000.0
2006-07-11 09:55:00,23.96,24.0,23.94,23.97,29000.0,18.0628,18.093,18.0477,18.0703,29000.0
2006-07-11 10:00:00,23.97,23.98,23.96,23.97,5600.0,18.0703,18.0779,18.0628,18.0703,5600.0
2006-07-11 10:05:00,23.96,23.98,23.94,23.98,16200.0,18.0628,18.0779,18.0477,18.0779,16200.0
2006-07-11 10:10:00,23.98,24.02,23.97,24.02,21200.0,18.0779,18.108,18.0703,18.108,21200.0
2006-07-11 10:15:00,24.0,24.05,24.0,24.04,10600.0,18.093,18.1306,18.093,18.1231,10600.0
2006-07-11 10:20:00,24.06,24.06,24.04,24.04,17000.0,18.1382,18.1382,18.1231,18.1231,17000.0
2006-07-11 10:25:00,24.04,24.06,24.04,24.05,11600.0,18.1231,18.1382,18.1231,18.1306,11600.0
2006-07-11 10:30:00,24.05,24.05,24.03,24.03,9600.0,18.1306,18.1306,18.1156,18.1156,9600.0
2006-07-11 10:35:00,24.02,24.02,23.97,23.97,44800.0,18.108,18.108,18.0703,18.0703,44800.0
2006-07-11 10:40:00,23.97,23.98,23.96,23.98,18200.0,18.0703,18.0779,18.0628,18.0779,18200.0
2006-07-11 10:45:00,23.98,24.0,23.96,23.97,12200.0,18.0779,18.093,18.0628,18.0703,12200.0
2006-07-11 10:50:00,23.97,23.99,23.97,23.99,12000.0,18.0703,18.0854,18.0703,18.0854,12000.0
2006-07-11 10:55:00,23.97,23.98,23.93,23.93,4000.0,18.0703,18.0779,18.0402,18.0402,4000.0
2006-07-11 11:00:00,23.93,23.96,23.93,23.95,5400.0,18.0402,18.0628,18.0402,18.0553,5400.0
2006-07-11 11:05:00,23.94,23.94,23.91,23.91,5200.0,18.0477,18.0477,18.0251,18.0251,5200.0
2006-07-11 11:10:00,23.91,23.91,23.86,23.86,14400.0,18.0251,18.0251,17.9874,17.9874,14400.0
2006-07-11 11:15:00,23.86,23.86,23.82,23.82,2600.0,17.9874,17.9874,17.9573,17.9573,2600.0
2006-07-11 11:20:00,23.83,23.84,23.82,23.82,7000.0,17.9648,17.9723,17.9573,17.9573,7000.0
2006-07-11 11:25:00,23.82,23.84,23.81,23.84,6800.0,17.9573,17.9723,17.9497,17.9723,6800.0
2006-07-11 11:30:00,23.85,23.86,23.85,23.86,5800.0,17.9799,17.9874,17.9799,17.9874,5800.0
2006-07-11 11:35:00,23.86,23.86,23.83,23.84,4600.0,17.9874,17.9874,17.9648,17.9723,4600.0
2006-07-11 11:40:00,23.84,23.84,23.82,23.83,3800.0,17.9723,17.9723,17.9573,17.9648,3800.0
2006-07-11 11:45:00,23.83,23.83,23.8,23.81,8800.0,17.9648,17.9648,17.9422,17.9497,8800.0
2006-07-11 11:50:00,23.81,23.81,23.78,23.78,6200.0,17.9497,17.9497,17.9271,17.9271,6200.0
2006-07-11 11:55:00,23.78,23.78,23.75,23.78,12600.0,17.9271,17.9271,17.9045,17.9271,12600.0
2006-07-11 12:00:00,23.78,23.79,23.78,23.78,9200.0,17.9271,17.9346,17.9271,17.9271,9200.0
2006-07-11 12:05:00,23.75,23.77,23.75,23.75,8600.0,17.9045,17.9196,17.9045,17.9045,8600.0
2006-07-11 12:10:00,23.75,23.78,23.75,23.78,8400.0,17.9045,17.9271,17.9045,17.9271,8400.0
2006-07-11 12:15:00,23.78,23.79,23.77,23.79,10000.0,17.9271,17.9346,17.9196,17.9346,10000.0
2006-07-11 12:20:00,23.79,23.8,23.79,23.8,9000.0,17.9346,17.9422,17.9346,17.9422,9000.0
2006-07-11 12:25:00,23.8,23.8,23.78,23.79,20400.0,17.9422,17.9422,17.9271,17.9346,20400.0
2006-07-11 12:30:00,23.8,23.8,23.79,23.79,17600.0,17.9422,17.9422,17.9346,17.9346,17600.0
2006-07-11 12:35:00,23.8,23.8,23.8,23.8,4400.0,17.9422,17.9422,17.9422,17.9422,4400.0
2006-07-11 12:40:00,23.8,23.8,23.77,23.77,10000.0,17.9422,17.9422,17.9196,17.9196,10000.0
2006-07-11 12:45:00,23.75,23.75,23.74,23.75,10400.0,17.9045,17.9045,17.8969,17.9045,10400.0
2006-07-11 12:50:00,23.75,23.75,23.74,23.75,3800.0,17.9045,17.9045,17.8969,17.9045,3800.0
2006-07-11 12:55:00,23.75,23.77,23.75,23.75,10800.0,17.9045,17.9196,17.9045,17.9045,10800.0
2006-07-11 13:00:00,23.77,23.77,23.75,23.77,3000.0,17.9196,17.9196,17.9045,17.9196,3000.0
2006-07-11 13:05:00,23.77,23.79,23.77,23.77,7200.0,17.9196,17.9346,17.9196,17.9196,7200.0
2006-07-11 13:10:00,23.77,23.78,23.77,23.78,6200.0,17.9196,17.9271,17.9196,17.9271,6200.0
2006-07-11 13:15:00,23.79,23.79,23.77,23.78,3000.0,17.9346,17.9346,17.9196,17.9271,3000.0
2006-07-11 13:20:00,23.78,23.79,23.77,23.79,4000.0,17.9271,17.9346,17.9196,17.9346,4000.0
2006-07-11 13:25:00,23.78,23.79,23.77,23.79,17800.0,17.9271,17.9346,17.9196,17.9346,17800.0
2006-07-11 13:30:00,23.8,23.81,23.79,23.8,9000.0,17.9422,17.9497,17.9346,17.9422,9000.0
2006-07-11 13:35:00,23.79,23.82,23.79,23.79,6400.0,17.9346,17.9573,17.9346,17.9346,6400.0
2006-07-11 13:40:00,23.79,23.79,23.75,23.75,4400.0,17.9346,17.9346,17.9045,17.9045,4400.0
2006-07-11 13:45:00,23.75,23.77,23.75,23.75,4000.0,17.9045,17.9196,17.9045,17.9045,4000.0
2006-07-11 13:50:00,23.76,23.79,23.76,23.78,4600.0,17.912,17.9346,17.912,17.9271,4600.0
2006-07-11 13:55:00,23.79,23.8,23.78,23.8,30000.0,17.9346,17.9422,17.9271,17.9422,30000.0
2006-07-11 14:00:00,23.8,23.82,23.8,23.81,42600.0,17.9422,17.9573,17.9422,17.9497,42600.0
2006-07-11 14:05:00,23.81,23.85,23.8,23.85,24000.0,17.9497,17.9799,17.9422,17.9799,24000.0
2006-07-11 14:10:00,23.86,23.89,23.81,23.81,45800.0,17.9874,18.01,17.9497,17.9497,45800.0
2006-07-11 14:15:00,23.83,23.9,23.83,23.89,18800.0,17.9648,18.0176,17.9648,18.01,18800.0
2006-07-11 14:20:00,23.9,23.91,23.87,23.88,16200.0,18.0176,18.0251,17.995,18.0025,16200.0
2006-07-11 14:25:00,23.88,23.92,23.88,23.92,8400.0,18.0025,18.0326,18.0025,18.0326,8400.0
2006-07-11 14:30:00,23.85,23.92,23.85,23.88,43600.0,17.9799,18.0326,17.9799,18.0025,43600.0
2006-07-11 14:35:00,23.88,23.9,23.88,23.9,18000.0,18.0025,18.0176,18.0025,18.0176,18000.0
2006-07-11 14:40:00,23.91,23.92,23.9,23.92,18400.0,18.0251,18.0326,18.0176,18.0326,18400.0
2006-07-11 14:45:00,23.92,23.93,23.9,23.93,11400.0,18.0326,18.0402,18.0176,18.0402,11400.0
2006-07-11 14:50:00,23.93,23.93,23.92,23.93,21000.0,18.0402,18.0402,18.0326,18.0402,21000.0
2006-07-11 14:55:00,23.93,23.93,23.92,23.93,8200.0,18.0402,18.0402,18.0326,18.0402,8200.0
2006-07-11 15:00:00,23.93,23.93,23.9,23.9,6400.0,18.0402,18.0402,18.0176,18.0176,6400.0
2006-07-11 15:05:00,23.9,23.92,23.89,23.91,8200.0,18.0176,18.0326,18.01,18.0251,8200.0
2006-07-11 15:10:00,23.91,23.97,23.91,23.97,19200.0,18.0251,18.0703,18.0251,18.0703,19200.0
2006-07-11 15:15:00,23.96,23.99,23.96,23.99,86600.0,18.0628,18.0854,18.0628,18.0854,86600.0
2006-07-11 15:20:00,23.99,24.0,23.98,24.0,39000.0,18.0854,18.093,18.0779,18.093,39000.0
2006-07-11 15:25:00,24.0,24.02,23.99,24.0,132200.0,18.093,18.108,18.0854,18.093,132200.0
2006-07-11 15:30:00,24.0,24.0,23.99,24.0,15200.0,18.093,18.093,18.0854,18.093,15200.0
2006-07-11 15:35:00,24.0,24.06,24.0,24.03,55400.0,18.093,18.1382,18.093,18.1156,55400.0
2006-07-11 15:40:00,24.06,24.06,24.0,24.06,59000.0,18.1382,18.1382,18.093,18.1382,59000.0
2006-07-11 15:45:00,24.06,24.08,23.96,23.97,41000.0,18.1382,18.1533,18.0628,18.0703,41000.0
2006-07-11 15:50:00,23.98,24.01,23.95,23.99,42200.0,18.0779,18.1005,18.0553,18.0854,42200.0
2006-07-11 15:55:00,23.96,24.0,23.93,23.93,52400.0,18.0628,18.093,18.0402,18.0402,52400.0
2006-07-12 09:30:00,23.96,24.09,23.96,24.09,2400.0,18.0628,18.1608,18.0628,18.1608,2400.0
2006-07-12 09:35:00,24.0,24.09,24.0,24.09,3600.0,18.093,18.1608,18.093,18.1608,3600.0
2006-07-12 09:40:00,24.09,24.09,24.05,24.08,1600.0,18.1608,18.1608,18.1306,18.1533,1600.0
2006-07-12 09:45:00,24.04,24.06,24.03,24.05,11000.0,18.1231,18.1382,18.1156,18.1306,11000.0
2006-07-12 09:50:00,24.05,24.07,24.04,24.05,9400.0,18.1306,18.1457,18.1231,18.1306,9400.0
2006-07-12 09:55:00,24.05,24.05,24.03,24.03,6600.0,18.1306,18.1306,18.1156,18.1156,6600.0
2006-07-12 10:00:00,24.0,24.0,24.0,24.0,3000.0,18.093,18.093,18.093,18.093,3000.0
2006-07-12 10:05:00,23.97,24.0,23.97,23.99,8800.0,18.0703,18.093,18.0703,18.0854,8800.0
2006-07-12 10:10:00,23.99,24.03,23.97,24.02,51400.0,18.0854,18.1156,18.0703,18.108,51400.0
2006-07-12 10:15:00,24.02,24.07,23.98,24.04,24600.0,18.108,18.1457,18.0779,18.1231,24600.0
2006-07-12 10:20:00,24.04,24.06,24.03,24.04,50000.0,18.1231,18.1382,18.1156,18.1231,50000.0
2006-07-12 10:25:00,24.04,24.04,24.0,24.02,6800.0,18.1231,18.1231,18.093,18.108,6800.0
2006-07-12 10:30:00,24.02,24.05,24.0,24.05,6600.0,18.108,18.1306,18.093,18.1306,6600.0
2006-07-12 10:35:00,24.04,24.07,24.04,24.07,3200.0,18.1231,18.1457,18.1231,18.1457,3200.0
2006-07-12 10:40:00,24.08,24.08,24.04,24.06,2600.0,18.1533,18.1533,18.1231,18.1382,2600.0
2006-07-12 10:45:00,24.07,24.08,24.07,24.08,4200.0,18.1457,18.1533,18.1457,18.1533,4200.0
2006-07-12 10:50:00,24.08,24.08,24.06,24.08,7600.0,18.1533,18.1533,18.1382,18.1533,7600.0
2006-07-12 10:55:00,24.08,24.08,24.05,24.06,19600.0,18.1533,18.1533,18.1306,18.1382,19600.0
2006-07-12 11:00:00,24.05,24.06,24.05,24.06,9800.0,18.1306,18.1382,18.1306,18.1382,9800.0
2006-07-12 11:05:00,24.06,24.09,24.05,24.07,44200.0,18.1382,18.1608,18.1306,18.1457,44200.0
2006-07-12 11:10:00,24.07,24.09,24.07,24.08,2000.0,18.1457,18.1608,18.1457,18.1533,2000.0
2006-07-12 11:15:00,24.08,24.08,24.04,24.04,14800.0,18.1533,18.1533,18.1231,18.1231,14800.0
2006-07-12 11:20:00,24.04,24.04,24.0,24.04,7400.0,18.1231,18.1231,18.093,18.1231,7400.0
2006-07-12 11:25:00,24.03,24.04,24.03,24.04,10800.0,18.1156,18.1231,18.1156,18.1231,10800.0
2006-07-12 11:30:00,24.04,24.05,24.03,24.04,126400.0,18.1231,18.1306,18.1156,18.1231,126400.0
2006-07-12 11:35:00,24.05,24.05,24.04,24.05,5400.0,18.1306,18.1306,18.1231,18.1306,5400.0
2006-07-12 11:40:00,24.04,24.07,24.03,24.06,34400.0,18.1231,18.1457,18.1156,18.1382,34400.0
2006-07-12 11:45:00,24.04,24.07,24.04,24.05,5400.0,18.1231,18.1457,18.1231,18.1306,5400.0
2006-07-12 11:50:00,24.07,24.1,24.07,24.1,7600.0,18.1457,18.1683,18.1457,18.1683,7600.0
2006-07-12 11:55:00,24.11,24.12,24.09,24.11,12600.0,18.1759,18.1834,18.1608,18.1759,12600.0
2006-07-12 12:00:00,24.11,24.11,24.11,24.11,3000.0,18.1759,18.1759,18.1759,18.1759,3000.0
2006-07-12 12:05:00,24.11,24.18,24.11,24.18,10000.0,18.1759,18.2287,18.1759,18.2287,10000.0
2006-07-12 12:10:00,24.18,24.19,24.18,24.18,4400.0,18.2287,18.2362,18.2287,18.2287,4400.0
2006-07-12 12:15:00,24.18,24.18,24.17,24.17,2400.0,18.2287,18.2287,18.2211,18.2211,2400.0
2006-07-12 12:20:00,24.18,24.18,24.14,24.16,8000.0,18.2287,18.2287,18.1985,18.2136,8000.0
2006-07-12 12:25:00,24.15,24.15,24.11,24.12,3000.0,18.206,18.206,18.1759,18.1834,3000.0
2006-07-12 12:30:00,24.11,24.14,24.11,24.13,34600.0,18.1759,18.1985,18.1759,18.191,34600.0
2006-07-12 12:35:00,24.13,24.13,24.13,24.13,1400.0,18.191,18.191,18.191,18.191,1400.0
2006-07-12 12:40:00,24.13,24.13,24.11,24.12,6600.0,18.191,18.191,18.1759,18.1834,6600.0
2006-07-12 12:45:00,24.09,24.12,24.09,24.11,4000.0,18.1608,18.1834,18.1608,18.1759,4000.0
2006-07-12 12:50:00,24.11,24.11,24.11,24.11,3400.0,18.1759,18.1759,18.1759,18.1759,3400.0
2006-07-12 12:55:00,24.11,24.11,24.11,24.11,200.0,18.1759,18.1759,18.1759,18.1759,200.0
2006-07-12 13:00:00,24.11,24.11,24.07,24.07,2600.0,18.1759,18.1759,18.1457,18.1457,2600.0
2006-07-12 13:05:00,24.05,24.07,24.05,24.05,3400.0,18.1306,18.1457,18.1306,18.1306,3400.0
2006-07-12 13:10:00,24.06,24.06,24.04,24.05,2600.0,18.1382,18.1382,18.1231,18.1306,2600.0
2006-07-12 13:15:00,24.04,24.19,24.04,24.18,42800.0,18.1231,18.2362,18.1231,18.2287,42800.0
2006-07-12 13:20:00,24.17,24.17,24.13,24.13,3600.0,18.2211,18.2211,18.191,18.191,3600.0
2006-07-12 13:25:00,24.11,24.14,24.11,24.13,2600.0,18.1759,18.1985,18.1759,18.191,2600.0
2006-07-12 13:30:00,24.13,24.13,24.13,24.13,200.0,18.191,18.191,18.191,18.191,200.0
2006-07-12 13:35:00,24.13,24.13,24.12,24.12,5800.0,18.191,18.191,18.1834,18.1834,5800.0
2006-07-12 13:40:00,24.13,24.13,24.1,24.1,1000.0,18.191,18.191,18.1683,18.1683,1000.0
2006-07-12 13:45:00,24.1,24.1,24.07,24.1,9400.0,18.1683,18.1683,18.1457,18.1683,9400.0
2006-07-12 13:50:00,24.09,24.09,24.03,24.03,7000.0,18.1608,18.1608,18.1156,18.1156,7000.0
2006-07-12 13:55:00,24.03,24.11,24.03,24.08,19200.0,18.1156,18.1759,18.1156,18.1533,19200.0
2006-07-12 14:00:00,24.06,24.09,24.01,24.09,72200.0,18.1382,18.1608,18.1005,18.1608,72200.0
2006-07-12 14:05:00,24.1,24.12,24.09,24.1,8400.0,18.1683,18.1834,18.1608,18.1683,8400.0
2006-07-12 14:10:00,24.08,24.09,24.08,24.09,2400.0,18.1533,18.1608,18.1533,18.1608,2400.0
2006-07-12 14:15:00,24.06,24.06,24.01,24.02,35200.0,18.1382,18.1382,18.1005,18.108,35200.0
2006-07-12 14:20:00,24.03,24.06,24.02,24.06,8400.0,18.1156,18.1382,18.108,18.1382,8400.0
2006-07-12 14:25:00,24.07,24.1,24.06,24.1,7800.0,18.1457,18.1683,18.1382,18.1683,7800.0
2006-07-12 14:30:00,24.1,24.13,24.09,24.12,5600.0,18.1683,18.191,18.1608,18.1834,5600.0
2006-07-12 14:35:00,24.12,24.13,24.1,24.12,25000.0,18.1834,18.191,18.1683,18.1834,25000.0
2006-07-12 14:40:00,24.1,24.14,24.1,24.13,9400.0,18.1683,18.1985,18.1683,18.191,9400.0
2006-07-12 14:45:00,24.13,24.16,24.13,24.15,27400.0,18.191,18.2136,18.191,18.206,27400.0
2006-07-12 14:50:00,24.11,24.14,24.05,24.07,38400.0,18.1759,18.1985,18.1306,18.1457,38400.0
2006-07-12 14:55:00,24.05,24.07,24.05,24.06,41600.0,18.1306,18.1457,18.1306,18.1382,41600.0
2006-07-12 15:00:00,24.06,24.1,24.05,24.1,51600.0,18.1382,18.1683,18.1306,18.1683,51600.0
2006-07-12 15:05:00,24.11,24.14,24.09,24.14,44000.0,18.1759,18.1985,18.1608,18.1985,44000.0
2006-07-12 15:10:00,24.14,24.14,24.06,24.08,134000.0,18.1985,18.1985,18.1382,18.1533,134000.0
2006-07-12 15:15:00,24.07,24.11,24.07,24.07,112000.0,18.1457,18.1759,18.1457,18.1457,112000.0
2006-07-12 15:20:00,24.07,24.08,24.06,24.08,66400.0,18.1457,18.1533,18.1382,18.1533,66400.0
2006-07-12 15:25:00,24.07,24.08,24.05,24.05,9200.0,18.1457,18.1533,18.1306,18.1306,9200.0
2006-07-12 15:30:00,24.06,24.06,24.03,24.04,55600.0,18.1382,18.1382,18.1156,18.1231,55600.0
2006-07-12 15:35:00,24.04,24.06,24.04,24.06,29800.0,18.1231,18.1382,18.1231,18.1382,29800.0
2006-07-12 15:40:00,24.06,24.07,24.04,24.04,112000.0,18.1382,18.1457,18.1231,18.1231,112000.0
2006-07-12 15:45:00,24.04,24.04,23.95,23.95,41600.0,18.1231,18.1231,18.0553,18.0553,41600.0
2006-07-12 15:50:00,23.96,23.96,23.87,23.89,40600.0,18.0628,18.0628,17.995,18.01,40600.0
2006-07-12 15:55:00,23.88,23.94,23.87,23.9,91000.0,18.0025,18.0477,17.995,18.0176,91000.0
2006-07-13 09:30:00,23.89,23.89,23.83,23.83,3800.0,18.01,18.01,17.9648,17.9648,3800.0
2006-07-13 09:35:00,23.93,23.93,23.8,23.8,8400.0,18.0402,18.0402,17.9422,17.9422,8400.0
2006-07-13 09:40:00,23.85,23.88,23.85,23.88,3200.0,17.9799,18.0025,17.9799,18.0025,3200.0
2006-07-13 09:45:00,23.91,23.94,23.91,23.93,10000.0,18.0251,18.0477,18.0251,18.0402,10000.0
2006-07-13 09:50:00,23.89,23.93,23.83,23.83,5000.0,18.01,18.0402,17.9648,17.9648,5000.0
2006-07-13 09:55:00,23.85,23.85,23.8,23.81,5600.0,17.9799,17.9799,17.9422,17.9497,5600.0
2006-07-13 10:00:00,23.78,23.8,23.78,23.8,2400.0,17.9271,17.9422,17.9271,17.9422,2400.0
2006-07-13 10:05:00,23.8,23.81,23.8,23.81,6800.0,17.9422,17.9497,17.9422,17.9497,6800.0
2006-07-13 10:10:00,23.8,23.8,23.77,23.79,25600.0,17.9422,17.9422,17.9196,17.9346,25600.0
2006-07-13 10:15:00,23.77,23.78,23.77,23.77,37200.0,17.9196,17.9271,17.9196,17.9196,37200.0
2006-07-13 10:20:00,23.76,23.77,23.75,23.75,16600.0,17.912,17.9196,17.9045,17.9045,16600.0
2006-07-13 10:25:00,23.75,23.77,23.75,23.77,4200.0,17.9045,17.9196,17.9045,17.9196,4200.0
2006-07-13 10:30:00,23.77,23.78,23.76,23.77,5800.0,17.9196,17.9271,17.912,17.9196,5800.0
2006-07-13 10:35:00,23.77,23.77,23.75,23.75,400.0,17.9196,17.9196,17.9045,17.9045,400.0
2006-07-13 10:40:00,23.75,23.75,23.74,23.75,8400.0,17.9045,17.9045,17.8969,17.9045,8400.0
2006-07-13 10:45:00,23.75,23.75,23.73,23.74,4600.0,17.9045,17.9045,17.8894,17.8969,4600.0
2006-07-13 10:50:00,23.73,23.73,23.73,23.73,200.0,17.8894,17.8894,17.8894,17.8894,200.0
2006-07-13 10:55:00,23.73,23.73,23.71,23.72,800.0,17.8894,17.8894,17.8743,17.8819,800.0
2006-07-13 11:00:00,23.71,23.72,23.7,23.7,9000.0,17.8743,17.8819,17.8668,17.8668,9000.0
2006-07-13 11:05:00,23.71,23.72,23.7,23.7,11400.0,17.8743,17.8819,17.8668,17.8668,11400.0
2006-07-13 11:10:00,23.71,23.71,23.7,23.7,3400.0,17.8743,17.8743,17.8668,17.8668,3400.0
2006-07-13 11:15:00,23.71,23.71,23.7,23.7,5600.0,17.8743,17.8743,17.8668,17.8668,5600.0
2006-07-13 11:20:00,23.68,23.68,23.66,23.67,28400.0,17.8517,17.8517,17.8366,17.8442,28400.0
2006-07-13 11:25:00,23.67,23.68,23.65,23.67,16800.0,17.8442,17.8517,17.8291,17.8442,16800.0
2006-07-13 11:30:00,23.67,23.67,23.65,23.66,14400.0,17.8442,17.8442,17.8291,17.8366,14400.0
2006-07-13 11:35:00,23.66,23.66,23.66,23.66,12400.0,17.8366,17.8366,17.8366,17.8366,12400.0
2006-07-13 11:40:00,23.65,23.66,23.65,23.66,9800.0,17.8291,17.8366,17.8291,17.8366,9800.0
2006-07-13 11:45:00,23.66,23.66,23.65,23.65,9600.0,17.8366,17.8366,17.8291,17.8291,9600.0
2006-07-13 11:50:00,23.65,23.66,23.65,23.65,11800.0,17.8291,17.8366,17.8291,17.8291,11800.0
2006-07-13 11:55:00,23.66,23.66,23.65,23.65,18000.0,17.8366,17.8366,17.8291,17.8291,18000.0
2006-07-13 12:00:00,23.65,23.66,23.65,23.66,1400.0,17.8291,17.8366,17.8291,17.8366,1400.0
2006-07-13 12:05:00,23.65,23.66,23.65,23.66,600.0,17.8291,17.8366,17.8291,17.8366,600.0
2006-07-13 12:10:00,23.66,23.66,23.65,23.65,8600.0,17.8366,17.8366,17.8291,17.8291,8600.0
2006-07-13 12:15:00,23.65,23.65,23.65,23.65,10800.0,17.8291,17.8291,17.8291,17.8291,10800.0
2006-07-13 12:20:00,23.65,23.65,23.63,23.63,9200.0,17.8291,17.8291,17.814,17.814,9200.0
2006-07-13 12:25:00,23.63,23.63,23.61,23.62,2600.0,17.814,17.814,17.7989,17.8065,2600.0
2006-07-13 12:30:00,23.62,23.65,23.62,23.65,189000.0,17.8065,17.8291,17.8065,17.8291,189000.0
2006-07-13 12:35:00,23.63,23.64,23.63,23.64,6800.0,17.814,17.8216,17.814,17.8216,6800.0
2006-07-13 12:40:00,23.64,23.68,23.64,23.68,8800.0,17.8216,17.8517,17.8216,17.8517,8800.0
2006-07-13 12:45:00,23.68,23.68,23.67,23.67,4400.0,17.8517,17.8517,17.8442,17.8442,4400.0
2006-07-13 12:50:00,23.67,23.68,23.67,23.68,1400.0,17.8442,17.8517,17.8442,17.8517,1400.0
2006-07-13 12:55:00,23.67,23.67,23.67,23.67,1800.0,17.8442,17.8442,17.8442,17.8442,1800.0
2006-07-13 13:00:00,23.68,23.68,23.66,23.66,8200.0,17.8517,17.8517,17.8366,17.8366,8200.0
2006-07-13 13:05:00,23.66,23.66,23.66,23.66,7000.0,17.8366,17.8366,17.8366,17.8366,7000.0
2006-07-13 13:10:00,23.61,23.63,23.61,23.63,8200.0,17.7989,17.814,17.7989,17.814,8200.0
2006-07-13 13:15:00,23.63,23.63,23.63,23.63,400.0,17.814,17.814,17.814,17.814,400.0
2006-07-13 13:20:00,23.63,23.65,23.63,23.64,14400.0,17.814,17.8291,17.814,17.8216,14400.0
2006-07-13 13:25:00,23.63,23.64,23.63,23.64,7600.0,17.814,17.8216,17.814,17.8216,7600.0
2006-07-13 13:30:00,23.64,23.68,23.64,23.65,10400.0,17.8216,17.8517,17.8216,17.8291,10400.0
2006-07-13 13:35:00,23.67,23.68,23.67,23.67,7200.0,17.8442,17.8517,17.8442,17.8442,7200.0
2006-07-13 13:40:00,23.66,23.66,23.63,23.63,9000.0,17.8366,17.8366,17.814,17.814,9000.0
2006-07-13 13:45:00,23.63,23.63,23.61,23.61,93800.0,17.814,17.814,17.7989,17.7989,93800.0
2006-07-13 13:50:00,23.61,23.62,23.61,23.61,17800.0,17.7989,17.8065,17.7989,17.7989,17800.0
2006-07-13 13:55:00,23.61,23.66,23.61,23.66,40200.0,17.7989,17.8366,17.7989,17.8366,40200.0
2006-07-13 14:00:00,23.68,23.68,23.65,23.66,8400.0,17.8517,17.8517,17.8291,17.8366,8400.0
2006-07-13 14:05:00,23.67,23.68,23.67,23.68,9600.0,17.8442,17.8517,17.8442,17.8517,9600.0
2006-07-13 14:10:00,23.67,23.67,23.64,23.66,9600.0,17.8442,17.8442,17.8216,17.8366,9600.0
2006-07-13 14:15:00,23.65,23.65,23.64,23.65,6800.0,17.8291,17.8291,17.8216,17.8291,6800.0
2006-07-13 14:20:00,23.65,23.66,23.64,23.64,7400.0,17.8291,17.8366,17.8216,17.8216,7400.0
2006-07-13 14:25:00,23.65,23.65,23.64,23.64,11600.0,17.8291,17.8291,17.8216,17.8216,11600.0
2006-07-13 14:30:00,23.64,23.64,23.63,23.63,4600.0,17.8216,17.8216,17.814,17.814,4600.0
2006-07-13 14:35:00,23.63,23.63,23.61,23.63,10600.0,17.814,17.814,17.7989,17.814,10600.0
2006-07-13 14:40:00,23.63,23.63,23.62,23.63,12600.0,17.814,17.814,17.8065,17.814,12600.0
2006-07-13 14:45:00,23.62,23.64,23.62,23.63,28000.0,17.8065,17.8216,17.8065,17.814,28000.0
2006-07-13 14:50:00,23.61,23.61,23.61,23.61,21600.0,17.7989,17.7989,17.7989,17.7989,21600.0
2006-07-13 14:55:00,23.61,23.62,23.59,23.62,39800.0,17.7989,17.8065,17.7839,17.8065,39800.0
2006-07-13 15:00:00,23.61,23.62,23.54,23.54,43600.0,17.7989,17.8065,17.7462,17.7462,43600.0
2006-07-13 15:05:00,23.54,23.54,23.51,23.51,14600.0,17.7462,17.7462,17.7236,17.7236,14600.0
2006-07-13 15:10:00,23.52,23.58,23.5,23.5,42800.0,17.7311,17.7763,17.716,17.716,42800.0
2006-07-13 15:15:00,23.5,23.5,23.38,23.39,33400.0,17.716,17.716,17.6256,17.6331,33400.0
2006-07-13 15:20:00,23.38,23.43,23.38,23.41,36200.0,17.6256,17.6632,17.6256,17.6482,36200.0
2006-07-13 15:25:00,23.42,23.46,23.41,23.41,43200.0,17.6557,17.6859,17.6482,17.6482,43200.0
2006-07-13 15:30:00,23.42,23.42,23.41,23.42,38400.0,17.6557,17.6557,17.6482,17.6557,38400.0
2006-07-13 15:35:00,23.42,23.42,23.38,23.38,19600.0,17.6557,17.6557,17.6256,17.6256,19600.0
2006-07-13 15:40:00,23.39,23.43,23.39,23.43,24200.0,17.6331,17.6632,17.6331,17.6632,24200.0
2006-07-13 15:45:00,23.43,23.5,23.43,23.5,32800.0,17.6632,17.716,17.6632,17.716,32800.0
2006-07-13 15:50:00,23.5,23.59,23.5,23.58,51800.0,17.716,17.7839,17.716,17.7763,51800.0
2006-07-13 15:55:00,23.59,23.59,23.58,23.58,58000.0,17.7839,17.7839,17.7763,17.7763,58000.0
2006-07-14 09:30:00,23.55,23.65,23.55,23.61,4400.0,17.7537,17.8291,17.7537,17.7989,4400.0
2006-07-14 09:35:00,23.66,23.66,23.6,23.6,13600.0,17.8366,17.8366,17.7914,17.7914,13600.0
2006-07-14 09:40:00,23.61,23.66,23.6,23.61,23600.0,17.7989,17.8366,17.7914,17.7989,23600.0
2006-07-14 09:45:00,23.63,23.63,23.55,23.55,17000.0,17.814,17.814,17.7537,17.7537,17000.0
2006-07-14 09:50:00,23.55,23.55,23.5,23.53,11200.0,17.7537,17.7537,17.716,17.7386,11200.0
2006-07-14 09:55:00,23.51,23.54,23.5,23.54,23800.0,17.7236,17.7462,17.716,17.7462,23800.0
2006-07-14 10:00:00,23.52,23.55,23.5,23.52,22600.0,17.7311,17.7537,17.716,17.7311,22600.0
2006-07-14 10:05:00,23.5,23.51,23.5,23.5,36400.0,17.716,17.7236,17.716,17.716,36400.0
2006-07-14 10:10:00,23.5,23.5,23.5,23.5,76200.0,17.716,17.716,17.716,17.716,76200.0
2006-07-14 10:15:00,23.5,23.51,23.5,23.5,15600.0,17.716,17.7236,17.716,17.716,15600.0
2006-07-14 10:20:00,23.5,23.5,23.5,23.5,22400.0,17.716,17.716,17.716,17.716,22400.0
2006-07-14 10:25:00,23.5,23.5,23.5,23.5,41000.0,17.716,17.716,17.716,17.716,41000.0
2006-07-14 10:30:00,23.5,23.5,23.47,23.47,1000.0,17.716,17.716,17.6934,17.6934,1000.0
2006-07-14 10:35:00,23.47,23.52,23.47,23.52,13600.0,17.6934,17.7311,17.6934,17.7311,13600.0
2006-07-14 10:40:00,23.49,23.52,23.49,23.52,13600.0,17.7085,17.7311,17.7085,17.7311,13600.0
2006-07-14 10:45:00,23.53,23.53,23.5,23.52,3600.0,17.7386,17.7386,17.716,17.7311,3600.0
2006-07-14 10:50:00,23.49,23.5,23.49,23.49,9600.0,17.7085,17.716,17.7085,17.7085,9600.0
2006-07-14 10:55:00,23.49,23.5,23.48,23.48,16200.0,17.7085,17.716,17.7009,17.7009,16200.0
2006-07-14 11:00:00,23.48,23.48,23.41,23.41,46200.0,17.7009,17.7009,17.6482,17.6482,46200.0
2006-07-14 11:05:00,23.4,23.4,23.33,23.35,18600.0,17.6406,17.6406,17.5879,17.6029,18600.0
2006-07-14 11:10:00,23.35,23.4,23.35,23.37,23400.0,17.6029,17.6406,17.6029,17.618,23400.0
2006-07-14 11:15:00,23.35,23.36,23.3,23.3,68200.0,17.6029,17.6105,17.5652,17.5652,68200.0
2006-07-14 11:20:00,23.32,23.37,23.32,23.37,4400.0,17.5803,17.618,17.5803,17.618,4400.0
2006-07-14 11:25:00,23.36,23.36,23.25,23.25,5400.0,17.6105,17.6105,17.5275,17.5275,5400.0
2006-07-14 11:30:00,23.25,23.26,23.18,23.19,9800.0,17.5275,17.5351,17.4748,17.4823,9800.0
2006-07-14 11:35:00,23.19,23.23,23.18,23.23,23600.0,17.4823,17.5125,17.4748,17.5125,23600.0
2006-07-14 11:40:00,23.23,23.25,23.22,23.25,2800.0,17.5125,17.5275,17.5049,17.5275,2800.0
2006-07-14 11:45:00,23.23,23.23,23.22,23.22,4400.0,17.5125,17.5125,17.5049,17.5049,4400.0
2006-07-14 11:50:00,23.22,23.23,23.21,23.21,13200.0,17.5049,17.5125,17.4974,17.4974,13200.0
2006-07-14 11:55:00,23.21,23.23,23.2,23.23,7600.0,17.4974,17.5125,17.4899,17.5125,7600.0
2006-07-14 12:00:00,23.23,23.24,23.23,23.23,10000.0,17.5125,17.52,17.5125,17.5125,10000.0
2006-07-14 12:05:00,23.23,23.25,23.22,23.24,69800.0,17.5125,17.5275,17.5049,17.52,69800.0
2006-07-14 12:10:00,23.24,23.25,23.21,23.22,39000.0,17.52,17.5275,17.4974,17.5049,39000.0
2006-07-14 12:15:00,23.22,23.23,23.22,23.23,2200.0,17.5049,17.5125,17.5049,17.5125,2200.0
2006-07-14 12:20:00,23.23,23.25,23.23,23.25,5600.0,17.5125,17.5275,17.5125,17.5275,5600.0
2006-07-14 12:25:00,23.26,23.28,23.25,23.25,3400.0,17.5351,17.5502,17.5275,17.5275,3400.0
2006-07-14 12:30:00,23.25,23.25,23.23,23.23,3800.0,17.5275,17.5275,17.5125,17.5125,3800.0
2006-07-14 12:35:00,23.22,23.23,23.22,23.22,1400.0,17.5049,17.5125,17.5049,17.5049,1400.0
2006-07-14 12:40:00,23.22,23.25,23.22,23.24,5600.0,17.5049,17.5275,17.5049,17.52,5600.0
2006-07-14 12:45:00,23.25,23.28,23.25,23.28,7000.0,17.5275,17.5502,17.5275,17.5502,7000.0
2006-07-14 12:50:00,23.29,23.32,23.29,23.29,8800.0,17.5577,17.5803,17.5577,17.5577,8800.0
2006-07-14 12:55:00,23.3,23.34,23.3,23.34,4000.0,17.5652,17.5954,17.5652,17.5954,4000.0
2006-07-14 13:00:00,23.35,23.36,23.33,23.33,12400.0,17.6029,17.6105,17.5879,17.5879,12400.0
2006-07-14 13:05:00,23.35,23.36,23.33,23.33,10000.0,17.6029,17.6105,17.5879,17.5879,10000.0
2006-07-14 13:10:00,23.33,23.33,23.3,23.33,5400.0,17.5879,17.5879,17.5652,17.5879,5400.0
2006-07-14 13:15:00,23.3,23.31,23.29,23.31,10800.0,17.5652,17.5728,17.5577,17.5728,10800.0
2006-07-14 13:20:00,23.32,23.36,23.32,23.36,6400.0,17.5803,17.6105,17.5803,17.6105,6400.0
2006-07-14 13:25:00,23.38,23.43,23.38,23.43,4600.0,17.6256,17.6632,17.6256,17.6632,4600.0
2006-07-14 13:30:00,23.39,23.43,23.33,23.41,70000.0,17.6331,17.6632,17.5879,17.6482,70000.0
2006-07-14 13:35:00,23.42,23.43,23.39,23.41,5800.0,17.6557,17.6632,17.6331,17.6482,5800.0
2006-07-14 13:40:00,23.42,23.43,23.42,23.42,4000.0,17.6557,17.6632,17.6557,17.6557,4000.0
2006-07-14 13:45:00,23.42,23.43,23.39,23.41,11000.0,17.6557,17.6632,17.6331,17.6482,11000.0
2006-07-14 13:50:00,23.39,23.42,23.39,23.42,8800.0,17.6331,17.6557,17.6331,17.6557,8800.0
2006-07-14 13:55:00,23.42,23.43,23.42,23.43,600.0,17.6557,17.6632,17.6557,17.6632,600.0
2006-07-14 14:00:00,23.43,23.43,23.38,23.38,22400.0,17.6632,17.6632,17.6256,17.6256,22400.0
2006-07-14 14:05:00,23.4,23.4,23.4,23.4,2200.0,17.6406,17.6406,17.6406,17.6406,2200.0
2006-07-14 14:10:00,23.42,23.45,23.41,23.43,10800.0,17.6557,17.6783,17.6482,17.6632,10800.0
2006-07-14 14:15:00,23.43,23.45,23.43,23.45,5200.0,17.6632,17.6783,17.6632,17.6783,5200.0
2006-07-14 14:20:00,23.45,23.51,23.45,23.5,11800.0,17.6783,17.7236,17.6783,17.716,11800.0
2006-07-14 14:25:00,23.49,23.54,23.49,23.51,18800.0,17.7085,17.7462,17.7085,17.7236,18800.0
2006-07-14 14:30:00,23.53,23.58,23.53,23.55,23000.0,17.7386,17.7763,17.7386,17.7537,23000.0
2006-07-14 14:35:00,23.56,23.61,23.55,23.61,31800.0,17.7612,17.7989,17.7537,17.7989,31800.0
2006-07-14 14:40:00,23.58,23.6,23.56,23.57,25000.0,17.7763,17.7914,17.7612,17.7688,25000.0
2006-07-14 14:45:00,23.58,23.6,23.55,23.55,34200.0,17.7763,17.7914,17.7537,17.7537,34200.0
2006-07-14 14:50:00,23.56,23.63,23.5,23.61,39400.0,17.7612,17.814,17.716,17.7989,39400.0
2006-07-14 14:55:00,23.59,23.63,23.56,23.6,24600.0,17.7839,17.814,17.7612,17.7914,24600.0
2006-07-14 15:00:00,23.6,23.61,23.59,23.59,16400.0,17.7914,17.7989,17.7839,17.7839,16400.0
2006-07-14 15:05:00,23.6,23.68,23.6,23.68,13400.0,17.7914,17.8517,17.7914,17.8517,13400.0
2006-07-14 15:10:00,23.68,23.68,23.63,23.63,7000.0,17.8517,17.8517,17.814,17.814,7000.0
2006-07-14 15:15:00,23.64,23.68,23.64,23.67,17200.0,17.8216,17.8517,17.8216,17.8442,17200.0
2006-07-14 15:20:00,23.66,23.68,23.65,23.65,6800.0,17.8366,17.8517,17.8291,17.8291,6800.0
2006-07-14 15:25:00,23.63,23.65,23.61,23.64,12400.0,17.814,17.8291,17.7989,17.8216,12400.0
2006-07-14 15:30:00,23.64,23.64,23.58,23.58,15600.0,17.8216,17.8216,17.7763,17.7763,15600.0
2006-07-14 15:35:00,23.57,23.6,23.57,23.6,14800.0,17.7688,17.7914,17.7688,17.7914,14800.0
2006-07-14 15:40:00,23.6,23.6,23.57,23.6,30800.0,17.7914,17.7914,17.7688,17.7914,30800.0
2006-07-14 15:45:00,23.59,23.59,23.47,23.49,72000.0,17.7839,17.7839,17.6934,17.7085,72000.0
2006-07-14 15:50:00,23.5,23.57,23.5,23.57,73800.0,17.716,17.7688,17.716,17.7688,73800.0
2006-07-14 15:55:00,23.57,23.6,23.56,23.58,228200.0,17.7688,17.7914,17.7612,17.7763,228200.0
2006-07-17 09:30:00,23.53,23.55,23.53,23.55,3200.0,17.7386,17.7537,17.7386,17.7537,3200.0
2006-07-17 09:35:00,23.57,23.6,23.57,23.6,3000.0,17.7688,17.7914,17.7688,17.7914,3000.0
2006-07-17 09:40:00,23.6,23.6,23.57,23.58,3000.0,17.7914,17.7914,17.7688,17.7763,3000.0
2006-07-17 09:45:00,23.58,23.67,23.58,23.66,5800.0,17.7763,17.8442,17.7763,17.8366,5800.0
2006-07-17 09:50:00,23.68,23.74,23.63,23.63,19000.0,17.8517,17.8969,17.814,17.814,19000.0
2006-07-17 09:55:00,23.61,23.73,23.61,23.67,10800.0,17.7989,17.8894,17.7989,17.8442,10800.0
2006-07-17 10:00:00,23.66,23.66,23.6,23.61,7800.0,17.8366,17.8366,17.7914,17.7989,7800.0
2006-07-17 10:05:00,23.61,23.68,23.61,23.65,7600.0,17.7989,17.8517,17.7989,17.8291,7600.0
2006-07-17 10:10:00,23.66,23.7,23.64,23.69,17000.0,17.8366,17.8668,17.8216,17.8593,17000.0
2006-07-17 10:15:00,23.68,23.68,23.62,23.63,4400.0,17.8517,17.8517,17.8065,17.814,4400.0
2006-07-17 10:20:00,23.64,23.68,23.64,23.66,12600.0,17.8216,17.8517,17.8216,17.8366,12600.0
2006-07-17 10:25:00,23.66,23.67,23.65,23.66,16200.0,17.8366,17.8442,17.8291,17.8366,16200.0
2006-07-17 10:30:00,23.66,23.67,23.65,23.67,9000.0,17.8366,17.8442,17.8291,17.8442,9000.0
2006-07-17 10:35:00,23.67,23.67,23.64,23.65,20800.0,17.8442,17.8442,17.8216,17.8291,20800.0
2006-07-17 10:40:00,23.66,23.68,23.66,23.68,14400.0,17.8366,17.8517,17.8366,17.8517,14400.0
2006-07-17 10:45:00,23.68,23.71,23.66,23.68,16400.0,17.8517,17.8743,17.8366,17.8517,16400.0
2006-07-17 10:50:00,23.68,23.69,23.65,23.68,22600.0,17.8517,17.8593,17.8291,17.8517,22600.0
2006-07-17 10:55:00,23.69,23.75,23.69,23.75,5400.0,17.8593,17.9045,17.8593,17.9045,5400.0
2006-07-17 11:00:00,23.75,23.75,23.66,23.67,12200.0,17.9045,17.9045,17.8366,17.8442,12200.0
2006-07-17 11:05:00,23.66,23.66,23.65,23.65,5400.0,17.8366,17.8366,17.8291,17.8291,5400.0
2006-07-17 11:10:00,23.65,23.7,23.65,23.7,8200.0,17.8291,17.8668,17.8291,17.8668,8200.0
2006-07-17 11:15:00,23.69,23.69,23.68,23.68,2400.0,17.8593,17.8593,17.8517,17.8517,2400.0
2006-07-17 11:20:00,23.67,23.67,23.63,23.63,8800.0,17.8442,17.8442,17.814,17.814,8800.0
2006-07-17 11:25:00,23.61,23.61,23.59,23.59,4800.0,17.7989,17.7989,17.7839,17.7839,4800.0
2006-07-17 11:30:00,23.59,23.59,23.57,23.58,6400.0,17.7839,17.7839,17.7688,17.7763,6400.0
2006-07-17 11:35:00,23.58,23.6,23.58,23.6,9600.0,17.7763,17.7914,17.7763,17.7914,9600.0
2006-07-17 11:40:00,23.59,23.6,23.59,23.59,1400.0,17.7839,17.7914,17.7839,17.7839,1400.0
2006-07-17 11:45:00,23.6,23.6,23.6,23.6,400.0,17.7914,17.7914,17.7914,17.7914,400.0
2006-07-17 11:50:00,23.6,23.6,23.56,23.56,11400.0,17.7914,17.7914,17.7612,17.7612,11400.0
2006-07-17 11:55:00,23.56,23.56,23.51,23.51,3200.0,17.7612,17.7612,17.7236,17.7236,3200.0
2006-07-17 12:00:00,23.51,23.51,23.51,23.51,0.0,17.7236,17.7236,17.7236,17.7236,0.0
2006-07-17 12:05:00,23.52,23.52,23.51,23.51,2200.0,17.7311,17.7311,17.7236,17.7236,2200.0
2006-07-17 12:10:00,23.52,23.52,23.47,23.47,14400.0,17.7311,17.7311,17.6934,17.6934,14400.0
2006-07-17 12:15:00,23.47,23.5,23.46,23.5,13800.0,17.6934,17.716,17.6859,17.716,13800.0
2006-07-17 12:20:00,23.5,23.58,23.5,23.58,8000.0,17.716,17.7763,17.716,17.7763,8000.0
2006-07-17 12:25:00,23.59,23.59,23.56,23.56,7600.0,17.7839,17.7839,17.7612,17.7612,7600.0
2006-07-17 12:30:00,23.57,23.58,23.56,23.57,2000.0,17.7688,17.7763,17.7612,17.7688,2000.0
2006-07-17 12:35:00,23.57,23.57,23.5,23.5,5600.0,17.7688,17.7688,17.716,17.716,5600.0
2006-07-17 12:40:00,23.51,23.52,23.51,23.52,1000.0,17.7236,17.7311,17.7236,17.7311,1000.0
2006-07-17 12:45:00,23.53,23.53,23.52,23.52,2200.0,17.7386,17.7386,17.7311,17.7311,2200.0
2006-07-17 12:50:00,23.52,23.56,23.52,23.52,4200.0,17.7311,17.7612,17.7311,17.7311,4200.0
2006-07-17 12:55:00,23.55,23.55,23.54,23.54,1600.0,17.7537,17.7537,17.7462,17.7462,1600.0
2006-07-17 13:00:00,23.54,23.54,23.49,23.49,4200.0,17.7462,17.7462,17.7085,17.7085,4200.0
2006-07-17 13:05:00,23.52,23.52,23.49,23.49,2200.0,17.7311,17.7311,17.7085,17.7085,2200.0
2006-07-17 13:10:00,23.49,23.49,23.49,23.49,1000.0,17.7085,17.7085,17.7085,17.7085,1000.0
2006-07-17 13:15:00,23.49,23.49,23.46,23.46,5200.0,17.7085,17.7085,17.6859,17.6859,5200.0
2006-07-17 13:20:00,23.46,23.46,23.45,23.46,9800.0,17.6859,17.6859,17.6783,17.6859,9800.0
2006-07-17 13:25:00,23.46,23.49,23.46,23.47,9200.0,17.6859,17.7085,17.6859,17.6934,9200.0
2006-07-17 13:30:00,23.47,23.47,23.46,23.46,2800.0,17.6934,17.6934,17.6859,17.6859,2800.0
2006-07-17 13:35:00,23.45,23.45,23.43,23.45,3000.0,17.6783,17.6783,17.6632,17.6783,3000.0
2006-07-17 13:40:00,23.44,23.46,23.43,23.43,1800.0,17.6708,17.6859,17.6632,17.6632,1800.0
2006-07-17 13:45:00,23.45,23.45,23.45,23.45,1600.0,17.6783,17.6783,17.6783,17.6783,1600.0
2006-07-17 13:50:00,23.44,23.45,23.43,23.43,1200.0,17.6708,17.6783,17.6632,17.6632,1200.0
2006-07-17 13:55:00,23.44,23.46,23.43,23.43,10400.0,17.6708,17.6859,17.6632,17.6632,10400.0
2006-07-17 14:00:00,23.44,23.46,23.44,23.45,2600.0,17.6708,17.6859,17.6708,17.6783,2600.0
2006-07-17 14:05:00,23.44,23.44,23.43,23.43,2000.0,17.6708,17.6708,17.6632,17.6632,2000.0
2006-07-17 14:10:00,23.43,23.43,23.43,23.43,1000.0,17.6632,17.6632,17.6632,17.6632,1000.0
2006-07-17 14:15:00,23.43,23.45,23.43,23.45,2000.0,17.6632,17.6783,17.6632,17.6783,2000.0
2006-07-17 14:20:00,23.45,23.45,23.43,23.43,4400.0,17.6783,17.6783,17.6632,17.6632,4400.0
2006-07-17 14:25:00,23.43,23.45,23.42,23.45,6400.0,17.6632,17.6783,17.6557,17.6783,6400.0
2006-07-17 14:30:00,23.45,23.45,23.43,23.43,5800.0,17.6783,17.6783,17.6632,17.6632,5800.0
2006-07-17 14:35:00,23.43,23.43,23.36,23.38,17400.0,17.6632,17.6632,17.6105,17.6256,17400.0
2006-07-17 14:40:00,23.38,23.38,23.36,23.37,5400.0,17.6256,17.6256,17.6105,17.618,5400.0
2006-07-17 14:45:00,23.36,23.4,23.36,23.36,7800.0,17.6105,17.6406,17.6105,17.6105,7800.0
2006-07-17 14:50:00,23.35,23.35,23.31,23.35,11400.0,17.6029,17.6029,17.5728,17.6029,11400.0
2006-07-17 14:55:00,23.36,23.38,23.35,23.38,7600.0,17.6105,17.6256,17.6029,17.6256,7600.0
2006-07-17 15:00:00,23.4,23.42,23.39,23.4,13400.0,17.6406,17.6557,17.6331,17.6406,13400.0
2006-07-17 15:05:00,23.41,23.41,23.38,23.4,11000.0,17.6482,17.6482,17.6256,17.6406,11000.0
2006-07-17 15:10:00,23.38,23.4,23.38,23.38,12000.0,17.6256,17.6406,17.6256,17.6256,12000.0
2006-07-17 15:15:00,23.39,23.4,23.37,23.38,19600.0,17.6331,17.6406,17.618,17.6256,19600.0
2006-07-17 15:20:00,23.38,23.39,23.37,23.38,22000.0,17.6256,17.6331,17.618,17.6256,22000.0
2006-07-17 15:25:00,23.38,23.42,23.37,23.42,12200.0,17.6256,17.6557,17.618,17.6557,12200.0
2006-07-17 15:30:00,23.42,23.42,23.39,23.39,19400.0,17.6557,17.6557,17.6331,17.6331,19400.0
2006-07-17 15:35:00,23.39,23.41,23.38,23.41,12800.0,17.6331,17.6482,17.6256,17.6482,12800.0
2006-07-17 15:40:00,23.41,23.5,23.39,23.47,21000.0,17.6482,17.716,17.6331,17.6934,21000.0
2006-07-17 15:45:00,23.46,23.47,23.45,23.47,14000.0,17.6859,17.6934,17.6783,17.6934,14000.0
2006-07-17 15:50:00,23.47,23.53,23.47,23.51,21200.0,17.6934,17.7386,17.6934,17.7236,21200.0
2006-07-17 15:55:00,23.5,23.51,23.47,23.47,27800.0,17.716,17.7236,17.6934,17.6934,27800.0
2006-07-18 09:30:00,23.53,23.57,23.53,23.57,3000.0,17.7386,17.7688,17.7386,17.7688,3000.0
2006-07-18 09:35:00,23.57,23.6,23.57,23.6,3000.0,17.7688,17.7914,17.7688,17.7914,3000.0
2006-07-18 09:40:00,23.66,23.71,23.65,23.69,4800.0,17.8366,17.8743,17.8291,17.8593,4800.0
2006-07-18 09:45:00,23.73,23.82,23.73,23.81,17800.0,17.8894,17.9573,17.8894,17.9497,17800.0
2006-07-18 09:50:00,23.81,23.81,23.74,23.75,14000.0,17.9497,17.9497,17.8969,17.9045,14000.0
2006-07-18 09:55:00,23.74,23.78,23.7,23.72,35800.0,17.8969,17.9271,17.8668,17.8819,35800.0
2006-07-18 10:00:00,23.71,23.71,23.67,23.68,13800.0,17.8743,17.8743,17.8442,17.8517,13800.0
2006-07-18 10:05:00,23.68,23.68,23.66,23.66,3000.0,17.8517,17.8517,17.8366,17.8366,3000.0
2006-07-18 10:10:00,23.66,23.68,23.66,23.68,14600.0,17.8366,17.8517,17.8366,17.8517,14600.0
2006-07-18 10:15:00,23.68,23.68,23.65,23.68,9400.0,17.8517,17.8517,17.8291,17.8517,9400.0
2006-07-18 10:20:00,23.68,23.73,23.68,23.68,20000.0,17.8517,17.8894,17.8517,17.8517,20000.0
2006-07-18 10:25:00,23.67,23.7,23.65,23.65,24400.0,17.8442,17.8668,17.8291,17.8291,24400.0
2006-07-18 10:30:00,23.64,23.64,23.63,23.63,10400.0,17.8216,17.8216,17.814,17.814,10400.0
2006-07-18 10:35:00,23.62,23.63,23.62,23.63,4600.0,17.8065,17.814,17.8065,17.814,4600.0
2006-07-18 10:40:00,23.63,23.63,23.55,23.55,12600.0,17.814,17.814,17.7537,17.7537,12600.0
2006-07-18 10:45:00,23.55,23.56,23.54,23.55,10600.0,17.7537,17.7612,17.7462,17.7537,10600.0
2006-07-18 10:50:00,23.56,23.58,23.55,23.58,5600.0,17.7612,17.7763,17.7537,17.7763,5600.0
2006-07-18 10:55:00,23.56,23.57,23.56,23.56,7200.0,17.7612,17.7688,17.7612,17.7612,7200.0
2006-07-18 11:00:00,23.54,23.54,23.54,23.54,1200.0,17.7462,17.7462,17.7462,17.7462,1200.0
2006-07-18 11:05:00,23.55,23.57,23.55,23.57,3000.0,17.7537,17.7688,17.7537,17.7688,3000.0
2006-07-18 11:10:00,23.57,23.58,23.57,23.58,2800.0,17.7688,17.7763,17.7688,17.7763,2800.0
2006-07-18 11:15:00,23.55,23.55,23.52,23.52,4800.0,17.7537,17.7537,17.7311,17.7311,4800.0
2006-07-18 11:20:00,23.5,23.5,23.48,23.48,1200.0,17.716,17.716,17.7009,17.7009,1200.0
2006-07-18 11:25:00,23.48,23.48,23.48,23.48,1200.0,17.7009,17.7009,17.7009,17.7009,1200.0
2006-07-18 11:30:00,23.48,23.48,23.48,23.48,1800.0,17.7009,17.7009,17.7009,17.7009,1800.0
2006-07-18 11:35:00,23.48,23.48,23.46,23.48,6600.0,17.7009,17.7009,17.6859,17.7009,6600.0
2006-07-18 11:40:00,23.46,23.47,23.46,23.47,1200.0,17.6859,17.6934,17.6859,17.6934,1200.0
2006-07-18 11:45:00,23.43,23.46,23.43,23.46,10400.0,17.6632,17.6859,17.6632,17.6859,10400.0
2006-07-18 11:50:00,23.45,23.45,23.42,23.43,5200.0,17.6783,17.6783,17.6557,17.6632,5200.0
2006-07-18 11:55:00,23.43,23.43,23.39,23.4,3000.0,17.6632,17.6632,17.6331,17.6406,3000.0
2006-07-18 12:00:00,23.4,23.4,23.39,23.4,7800.0,17.6406,17.6406,17.6331,17.6406,7800.0
2006-07-18 12:05:00,23.39,23.4,23.38,23.38,3200.0,17.6331,17.6406,17.6256,17.6256,3200.0
2006-07-18 12:10:00,23.39,23.39,23.38,23.38,5000.0,17.6331,17.6331,17.6256,17.6256,5000.0
2006-07-18 12:15:00,23.4,23.4,23.38,23.39,9200.0,17.6406,17.6406,17.6256,17.6331,9200.0
2006-07-18 12:20:00,23.42,23.47,23.41,23.45,8600.0,17.6557,17.6934,17.6482,17.6783,8600.0
2006-07-18 12:25:00,23.45,23.49,23.43,23.43,4800.0,17.6783,17.7085,17.6632,17.6632,4800.0
2006-07-18 12:30:00,23.43,23.47,23.43,23.45,16400.0,17.6632,17.6934,17.6632,17.6783,16400.0
2006-07-18 12:35:00,23.45,23.48,23.45,23.48,5400.0,17.6783,17.7009,17.6783,17.7009,5400.0
2006-07-18 12:40:00,23.48,23.49,23.48,23.49,2600.0,17.7009,17.7085,17.7009,17.7085,2600.0
2006-07-18 12:45:00,23.49,23.49,23.48,23.48,2200.0,17.7085,17.7085,17.7009,17.7009,2200.0
2006-07-18 12:50:00,23.49,23.5,23.48,23.5,6600.0,17.7085,17.716,17.7009,17.716,6600.0
2006-07-18 12:55:00,23.49,23.5,23.49,23.5,10200.0,17.7085,17.716,17.7085,17.716,10200.0
2006-07-18 13:00:00,23.5,23.53,23.5,23.52,13800.0,17.716,17.7386,17.716,17.7311,13800.0
2006-07-18 13:05:00,23.52,23.52,23.48,23.49,22000.0,17.7311,17.7311,17.7009,17.7085,22000.0
2006-07-18 13:10:00,23.5,23.5,23.49,23.5,12200.0,17.716,17.716,17.7085,17.716,12200.0
2006-07-18 13:15:00,23.5,23.5,23.44,23.45,5800.0,17.716,17.716,17.6708,17.6783,5800.0
2006-07-18 13:20:00,23.45,23.45,23.39,23.4,16000.0,17.6783,17.6783,17.6331,17.6406,16000.0
2006-07-18 13:25:00,23.4,23.41,23.39,23.39,8800.0,17.6406,17.6482,17.6331,17.6331,8800.0
2006-07-18 13:30:00,23.39,23.43,23.39,23.43,14800.0,17.6331,17.6632,17.6331,17.6632,14800.0
2006-07-18 13:35:00,23.43,23.43,23.4,23.4,9600.0,17.6632,17.6632,17.6406,17.6406,9600.0
2006-07-18 13:40:00,23.4,23.4,23.38,23.38,4400.0,17.6406,17.6406,17.6256,17.6256,4400.0
2006-07-18 13:45:00,23.36,23.36,23.21,23.26,49800.0,17.6105,17.6105,17.4974,17.5351,49800.0
2006-07-18 13:50:00,23.27,23.36,23.27,23.36,44800.0,17.5426,17.6105,17.5426,17.6105,44800.0
2006-07-18 13:55:00,23.34,23.38,23.34,23.35,16200.0,17.5954,17.6256,17.5954,17.6029,16200.0
2006-07-18 14:00:00,23.35,23.43,23.35,23.43,13800.0,17.6029,17.6632,17.6029,17.6632,13800.0
2006-07-18 14:05:00,23.43,23.45,23.38,23.38,18200.0,17.6632,17.6783,17.6256,17.6256,18200.0
2006-07-18 14:10:00,23.38,23.38,23.36,23.36,3800.0,17.6256,17.6256,17.6105,17.6105,3800.0
2006-07-18 14:15:00,23.35,23.35,23.34,23.35,5200.0,17.6029,17.6029,17.5954,17.6029,5200.0
2006-07-18 14:20:00,23.35,23.36,23.35,23.36,3600.0,17.6029,17.6105,17.6029,17.6105,3600.0
2006-07-18 14:25:00,23.4,23.43,23.39,23.43,4400.0,17.6406,17.6632,17.6331,17.6632,4400.0
2006-07-18 14:30:00,23.42,23.46,23.42,23.46,5600.0,17.6557,17.6859,17.6557,17.6859,5600.0
2006-07-18 14:35:00,23.46,23.5,23.46,23.5,7400.0,17.6859,17.716,17.6859,17.716,7400.0
2006-07-18 14:40:00,23.5,23.54,23.49,23.54,6600.0,17.716,17.7462,17.7085,17.7462,6600.0
2006-07-18 14:45:00,23.5,23.51,23.49,23.51,4200.0,17.716,17.7236,17.7085,17.7236,4200.0
2006-07-18 14:50:00,23.54,23.55,23.53,23.55,4600.0,17.7462,17.7537,17.7386,17.7537,4600.0
2006-07-18 14:55:00,23.56,23.59,23.53,23.53,16600.0,17.7612,17.7839,17.7386,17.7386,16600.0
2006-07-18 15:00:00,23.55,23.55,23.52,23.52,4400.0,17.7537,17.7537,17.7311,17.7311,4400.0
2006-07-18 15:05:00,23.5,23.51,23.46,23.46,9000.0,17.716,17.7236,17.6859,17.6859,9000.0
2006-07-18 15:10:00,23.46,23.46,23.45,23.45,6800.0,17.6859,17.6859,17.6783,17.6783,6800.0
2006-07-18 15:15:00,23.45,23.49,23.43,23.49,20000.0,17.6783,17.7085,17.6632,17.7085,20000.0
2006-07-18 15:20:00,23.48,23.48,23.45,23.45,12000.0,17.7009,17.7009,17.6783,17.6783,12000.0
2006-07-18 15:25:00,23.46,23.47,23.46,23.47,7400.0,17.6859,17.6934,17.6859,17.6934,7400.0
2006-07-18 15:30:00,23.49,23.5,23.49,23.5,24800.0,17.7085,17.716,17.7085,17.716,24800.0
2006-07-18 15:35:00,23.5,23.5,23.49,23.49,21200.0,17.716,17.716,17.7085,17.7085,21200.0
2006-07-18 15:40:00,23.49,23.52,23.49,23.49,16000.0,17.7085,17.7311,17.7085,17.7085,16000.0
2006-07-18 15:45:00,23.49,23.5,23.47,23.5,32800.0,17.7085,17.716,17.6934,17.716,32800.0
2006-07-18 15:50:00,23.5,23.5,23.49,23.49,39800.0,17.716,17.716,17.7085,17.7085,39800.0
2006-07-18 15:55:00,23.49,23.5,23.49,23.5,21000.0,17.7085,17.716,17.7085,17.716,21000.0
2006-07-19 09:30:00,23.5,23.5,23.45,23.45,15000.0,17.716,17.716,17.6783,17.6783,15000.0
2006-07-19 09:35:00,23.48,23.55,23.45,23.55,33000.0,17.7009,17.7537,17.6783,17.7537,33000.0
2006-07-19 09:40:00,23.55,23.55,23.5,23.5,11200.0,17.7537,17.7537,17.716,17.716,11200.0
2006-07-19 09:45:00,23.49,23.52,23.47,23.47,16000.0,17.7085,17.7311,17.6934,17.6934,16000.0
2006-07-19 09:50:00,23.45,23.54,23.45,23.47,23800.0,17.6783,17.7462,17.6783,17.6934,23800.0
2006-07-19 09:55:00,23.47,23.54,23.46,23.52,13000.0,17.6934,17.7462,17.6859,17.7311,13000.0
2006-07-19 10:00:00,23.55,23.63,23.52,23.61,29000.0,17.7537,17.814,17.7311,17.7989,29000.0
2006-07-19 10:05:00,23.63,23.74,23.63,23.68,40600.0,17.814,17.8969,17.814,17.8517,40600.0
2006-07-19 10:10:00,23.67,23.75,23.67,23.73,14200.0,17.8442,17.9045,17.8442,17.8894,14200.0
2006-07-19 10:15:00,23.74,23.74,23.72,23.73,10600.0,17.8969,17.8969,17.8819,17.8894,10600.0
2006-07-19 10:20:00,23.73,23.73,23.7,23.71,27400.0,17.8894,17.8894,17.8668,17.8743,27400.0
2006-07-19 10:25:00,23.71,23.75,23.71,23.75,14600.0,17.8743,17.9045,17.8743,17.9045,14600.0
2006-07-19 10:30:00,23.78,23.85,23.75,23.78,32600.0,17.9271,17.9799,17.9045,17.9271,32600.0
2006-07-19 10:35:00,23.76,23.85,23.72,23.85,34200.0,17.912,17.9799,17.8819,17.9799,34200.0
2006-07-19 10:40:00,23.87,23.88,23.78,23.8,23200.0,17.995,18.0025,17.9271,17.9422,23200.0
2006-07-19 10:45:00,23.8,23.87,23.8,23.82,38600.0,17.9422,17.995,17.9422,17.9573,38600.0
2006-07-19 10:50:00,23.82,23.82,23.72,23.74,8600.0,17.9573,17.9573,17.8819,17.8969,8600.0
2006-07-19 10:55:00,23.74,23.78,23.74,23.74,47800.0,17.8969,17.9271,17.8969,17.8969,47800.0
2006-07-19 11:00:00,23.76,23.76,23.74,23.75,16400.0,17.912,17.912,17.8969,17.9045,16400.0
2006-07-19 11:05:00,23.75,23.77,23.74,23.75,8000.0,17.9045,17.9196,17.8969,17.9045,8000.0
2006-07-19 11:10:00,23.75,23.75,23.74,23.75,2800.0,17.9045,17.9045,17.8969,17.9045,2800.0
2006-07-19 11:15:00,23.75,23.75,23.75,23.75,4800.0,17.9045,17.9045,17.9045,17.9045,4800.0
2006-07-19 11:20:00,23.74,23.75,23.74,23.75,4000.0,17.8969,17.9045,17.8969,17.9045,4000.0
2006-07-19 11:25:00,23.75,23.75,23.74,23.74,800.0,17.9045,17.9045,17.8969,17.8969,800.0
2006-07-19 11:30:00,23.75,23.75,23.67,23.67,31200.0,17.9045,17.9045,17.8442,17.8442,31200.0
2006-07-19 11:35:00,23.66,23.66,23.61,23.63,9400.0,17.8366,17.8366,17.7989,17.814,9400.0
2006-07-19 11:40:00,23.63,23.65,23.63,23.63,8200.0,17.814,17.8291,17.814,17.814,8200.0
2006-07-19 11:45:00,23.63,23.65,23.63,23.64,3800.0,17.814,17.8291,17.814,17.8216,3800.0
2006-07-19 11:50:00,23.65,23.65,23.63,23.63,5600.0,17.8291,17.8291,17.814,17.814,5600.0
2006-07-19 11:55:00,23.63,23.63,23.6,23.6,3200.0,17.814,17.814,17.7914,17.7914,3200.0
2006-07-19 12:00:00,23.59,23.59,23.58,23.58,3800.0,17.7839,17.7839,17.7763,17.7763,3800.0
2006-07-19 12:05:00,23.58,23.63,23.58,23.62,6400.0,17.7763,17.814,17.7763,17.8065,6400.0
2006-07-19 12:10:00,23.63,23.63,23.63,23.63,3000.0,17.814,17.814,17.814,17.814,3000.0
2006-07-19 12:15:00,23.63,23.63,23.6,23.6,6400.0,17.814,17.814,17.7914,17.7914,6400.0
2006-07-19 12:20:00,23.61,23.61,23.6,23.61,2000.0,17.7989,17.7989,17.7914,17.7989,2000.0
2006-07-19 12:25:00,23.61,23.61,23.61,23.61,11800.0,17.7989,17.7989,17.7989,17.7989,11800.0
2006-07-19 12:30:00,23.63,23.63,23.6,23.63,47000.0,17.814,17.814,17.7914,17.814,47000.0
2006-07-19 12:35:00,23.62,23.65,23.62,23.65,61600.0,17.8065,17.8291,17.8065,17.8291,61600.0
2006-07-19 12:40:00,23.65,23.65,23.61,23.62,8800.0,17.8291,17.8291,17.7989,17.8065,8800.0
2006-07-19 12:45:00,23.62,23.64,23.61,23.64,1800.0,17.8065,17.8216,17.7989,17.8216,1800.0
2006-07-19 12:50:00,23.64,23.65,23.63,23.65,2000.0,17.8216,17.8291,17.814,17.8291,2000.0
2006-07-19 12:55:00,23.64,23.65,23.64,23.64,5600.0,17.8216,17.8291,17.8216,17.8216,5600.0
2006-07-19 13:00:00,23.65,23.65,23.64,23.65,7800.0,17.8291,17.8291,17.8216,17.8291,7800.0
2006-07-19 13:05:00,23.65,23.68,23.61,23.61,19600.0,17.8291,17.8517,17.7989,17.7989,19600.0
2006-07-19 13:10:00,23.63,23.65,23.61,23.63,19800.0,17.814,17.8291,17.7989,17.814,19800.0
2006-07-19 13:15:00,23.63,23.63,23.61,23.61,2600.0,17.814,17.814,17.7989,17.7989,2600.0
2006-07-19 13:20:00,23.62,23.66,23.62,23.66,16400.0,17.8065,17.8366,17.8065,17.8366,16400.0
2006-07-19 13:25:00,23.66,23.7,23.66,23.68,7800.0,17.8366,17.8668,17.8366,17.8517,7800.0
2006-07-19 13:30:00,23.68,23.69,23.64,23.64,64800.0,17.8517,17.8593,17.8216,17.8216,64800.0
2006-07-19 13:35:00,23.64,23.65,23.63,23.63,6800.0,17.8216,17.8291,17.814,17.814,6800.0
2006-07-19 13:40:00,23.62,23.65,23.62,23.65,5600.0,17.8065,17.8291,17.8065,17.8291,5600.0
2006-07-19 13:45:00,23.65,23.65,23.62,23.63,5200.0,17.8291,17.8291,17.8065,17.814,5200.0
2006-07-19 13:50:00,23.63,23.65,23.63,23.65,4400.0,17.814,17.8291,17.814,17.8291,4400.0
2006-07-19 13:55:00,23.65,23.68,23.64,23.64,10600.0,17.8291,17.8517,17.8216,17.8216,10600.0
2006-07-19 14:00:00,23.64,23.65,23.61,23.65,5400.0,17.8216,17.8291,17.7989,17.8291,5400.0
2006-07-19 14:05:00,23.65,23.65,23.63,23.64,5800.0,17.8291,17.8291,17.814,17.8216,5800.0
2006-07-19 14:10:00,23.65,23.66,23.63,23.63,21000.0,17.8291,17.8366,17.814,17.814,21000.0
2006-07-19 14:15:00,23.64,23.65,23.64,23.65,2200.0,17.8216,17.8291,17.8216,17.8291,2200.0
2006-07-19 14:20:00,23.65,23.7,23.65,23.7,9800.0,17.8291,17.8668,17.8291,17.8668,9800.0
2006-07-19 14:25:00,23.72,23.75,23.71,23.71,25000.0,17.8819,17.9045,17.8743,17.8743,25000.0
2006-07-19 14:30:00,23.72,23.73,23.68,23.68,13000.0,17.8819,17.8894,17.8517,17.8517,13000.0
2006-07-19 14:35:00,23.68,23.68,23.67,23.68,5800.0,17.8517,17.8517,17.8442,17.8517,5800.0
2006-07-19 14:40:00,23.68,23.7,23.68,23.69,7400.0,17.8517,17.8668,17.8517,17.8593,7400.0
2006-07-19 14:45:00,23.69,23.69,23.68,23.69,12000.0,17.8593,17.8593,17.8517,17.8593,12000.0
2006-07-19 14:50:00,23.69,23.69,23.68,23.69,5200.0,17.8593,17.8593,17.8517,17.8593,5200.0
2006-07-19 14:55:00,23.69,23.69,23.68,23.68,7400.0,17.8593,17.8593,17.8517,17.8517,7400.0
2006-07-19 15:00:00,23.68,23.68,23.61,23.63,7400.0,17.8517,17.8517,17.7989,17.814,7400.0
2006-07-19 15:05:00,23.64,23.66,23.61,23.62,9800.0,17.8216,17.8366,17.7989,17.8065,9800.0
2006-07-19 15:10:00,23.62,23.64,23.61,23.61,12800.0,17.8065,17.8216,17.7989,17.7989,12800.0
2006-07-19 15:15:00,23.6,23.61,23.6,23.61,8200.0,17.7914,17.7989,17.7914,17.7989,8200.0
2006-07-19 15:20:00,23.61,23.65,23.61,23.65,14400.0,17.7989,17.8291,17.7989,17.8291,14400.0
2006-07-19 15:25:00,23.67,23.67,23.61,23.61,16800.0,17.8442,17.8442,17.7989,17.7989,16800.0
2006-07-19 15:30:00,23.61,23.61,23.56,23.56,26200.0,17.7989,17.7989,17.7612,17.7612,26200.0
2006-07-19 15:35:00,23.56,23.6,23.56,23.58,32000.0,17.7612,17.7914,17.7612,17.7763,32000.0
2006-07-19 15:40:00,23.58,23.61,23.57,23.6,52000.0,17.7763,17.7989,17.7688,17.7914,52000.0
2006-07-19 15:45:00,23.61,23.64,23.61,23.63,52600.0,17.7989,17.8216,17.7989,17.814,52600.0
2006-07-19 15:50:00,23.63,23.63,23.59,23.63,70400.0,17.814,17.814,17.7839,17.814,70400.0
2006-07-19 15:55:00,23.62,23.68,23.62,23.68,62600.0,17.8065,17.8517,17.8065,17.8517,62600.0
2006-07-20 09:30:00,23.77,23.88,23.77,23.86,9600.0,17.9196,18.0025,17.9196,17.9874,9600.0
2006-07-20 09:35:00,23.86,23.9,23.84,23.89,5800.0,17.9874,18.0176,17.9723,18.01,5800.0
2006-07-20 09:40:00,23.9,24.0,23.9,23.98,8000.0,18.0176,18.093,18.0176,18.0779,8000.0
2006-07-20 09:45:00,23.98,24.0,23.91,23.93,13600.0,18.0779,18.093,18.0251,18.0402,13600.0
2006-07-20 09:50:00,23.93,23.95,23.91,23.93,17200.0,18.0402,18.0553,18.0251,18.0402,17200.0
2006-07-20 09:55:00,23.92,23.95,23.88,23.93,11200.0,18.0326,18.0553,18.0025,18.0402,11200.0
2006-07-20 10:00:00,23.94,23.94,23.88,23.88,15000.0,18.0477,18.0477,18.0025,18.0025,15000.0
2006-07-20 10:05:00,23.88,23.88,23.8,23.8,4600.0,18.0025,18.0025,17.9422,17.9422,4600.0
2006-07-20 10:10:00,23.81,23.84,23.81,23.84,3400.0,17.9497,17.9723,17.9497,17.9723,3400.0
2006-07-20 10:15:00,23.86,23.88,23.84,23.86,48400.0,17.9874,18.0025,17.9723,17.9874,48400.0
2006-07-20 10:20:00,23.86,23.86,23.76,23.77,23200.0,17.9874,17.9874,17.912,17.9196,23200.0
2006-07-20 10:25:00,23.78,23.78,23.7,23.71,32200.0,17.9271,17.9271,17.8668,17.8743,32200.0
2006-07-20 10:30:00,23.71,23.79,23.7,23.79,55000.0,17.8743,17.9346,17.8668,17.9346,55000.0
2006-07-20 10:35:00,23.79,23.87,23.79,23.86,35400.0,17.9346,17.995,17.9346,17.9874,35400.0
2006-07-20 10:40:00,23.86,23.86,23.81,23.82,16000.0,17.9874,17.9874,17.9497,17.9573,16000.0
2006-07-20 10:45:00,23.82,23.82,23.79,23.8,3800.0,17.9573,17.9573,17.9346,17.9422,3800.0
2006-07-20 10:50:00,23.8,23.84,23.8,23.82,37000.0,17.9422,17.9723,17.9422,17.9573,37000.0
2006-07-20 10:55:00,23.82,23.83,23.82,23.83,8000.0,17.9573,17.9648,17.9573,17.9648,8000.0
2006-07-20 11:00:00,23.83,23.84,23.83,23.84,26600.0,17.9648,17.9723,17.9648,17.9723,26600.0
2006-07-20 11:05:00,23.84,23.84,23.82,23.83,2800.0,17.9723,17.9723,17.9573,17.9648,2800.0
2006-07-20 11:10:00,23.82,23.84,23.82,23.84,9800.0,17.9573,17.9723,17.9573,17.9723,9800.0
2006-07-20 11:15:00,23.84,23.85,23.82,23.83,2800.0,17.9723,17.9799,17.9573,17.9648,2800.0
2006-07-20 11:20:00,23.84,23.87,23.82,23.84,34200.0,17.9723,17.995,17.9573,17.9723,34200.0
2006-07-20 11:25:00,23.85,23.85,23.83,23.85,4600.0,17.9799,17.9799,17.9648,17.9799,4600.0
2006-07-20 11:30:00,23.85,23.85,23.82,23.82,3400.0,17.9799,17.9799,17.9573,17.9573,3400.0
2006-07-20 11:35:00,23.83,23.84,23.83,23.84,1000.0,17.9648,17.9723,17.9648,17.9723,1000.0
2006-07-20 11:40:00,23.85,23.85,23.85,23.85,600.0,17.9799,17.9799,17.9799,17.9799,600.0
2006-07-20 11:45:00,23.85,23.85,23.8,23.8,6200.0,17.9799,17.9799,17.9422,17.9422,6200.0
2006-07-20 11:50:00,23.81,23.81,23.79,23.8,3200.0,17.9497,17.9497,17.9346,17.9422,3200.0
2006-07-20 11:55:00,23.8,23.8,23.79,23.8,1200.0,17.9422,17.9422,17.9346,17.9422,1200.0
2006-07-20 12:00:00,23.79,23.79,23.79,23.79,400.0,17.9346,17.9346,17.9346,17.9346,400.0
2006-07-20 12:05:00,23.8,23.8,23.79,23.8,4000.0,17.9422,17.9422,17.9346,17.9422,4000.0
2006-07-20 12:10:00,23.8,23.8,23.79,23.79,800.0,17.9422,17.9422,17.9346,17.9346,800.0
2006-07-20 12:15:00,23.79,23.79,23.79,23.79,200.0,17.9346,17.9346,17.9346,17.9346,200.0
2006-07-20 12:20:00,23.8,23.8,23.79,23.79,800.0,17.9422,17.9422,17.9346,17.9346,800.0
2006-07-20 12:25:00,23.79,23.8,23.79,23.8,400.0,17.9346,17.9422,17.9346,17.9422,400.0
2006-07-20 12:30:00,23.79,23.79,23.77,23.77,2000.0,17.9346,17.9346,17.9196,17.9196,2000.0
2006-07-20 12:35:00,23.77,23.79,23.77,23.79,1400.0,17.9196,17.9346,17.9196,17.9346,1400.0
2006-07-20 12:40:00,23.79,23.79,23.79,23.79,0.0,17.9346,17.9346,17.9346,17.9346,0.0
2006-07-20 12:45:00,23.79,23.79,23.79,23.79,800.0,17.9346,17.9346,17.9346,17.9346,800.0
2006-07-20 12:50:00,23.79,23.79,23.78,23.78,1200.0,17.9346,17.9346,17.9271,17.9271,1200.0
2006-07-20 12:55:00,23.79,23.79,23.79,23.79,200.0,17.9346,17.9346,17.9346,17.9346,200.0
2006-07-20 13:00:00,23.79,23.8,23.79,23.79,1800.0,17.9346,17.9422,17.9346,17.9346,1800.0
2006-07-20 13:05:00,23.79,23.79,23.79,23.79,1200.0,17.9346,17.9346,17.9346,17.9346,1200.0
2006-07-20 13:10:00,23.79,23.79,23.78,23.78,800.0,17.9346,17.9346,17.9271,17.9271,800.0
2006-07-20 13:15:00,23.78,23.78,23.73,23.76,60800.0,17.9271,17.9271,17.8894,17.912,60800.0
2006-07-20 13:20:00,23.76,23.83,23.76,23.83,57400.0,17.912,17.9648,17.912,17.9648,57400.0
2006-07-20 13:25:00,23.83,23.85,23.83,23.84,17600.0,17.9648,17.9799,17.9648,17.9723,17600.0
2006-07-20 13:30:00,23.85,23.85,23.82,23.83,6200.0,17.9799,17.9799,17.9573,17.9648,6200.0
2006-07-20 13:35:00,23.83,23.85,23.83,23.85,10400.0,17.9648,17.9799,17.9648,17.9799,10400.0
2006-07-20 13:40:00,23.84,23.84,23.8,23.81,7600.0,17.9723,17.9723,17.9422,17.9497,7600.0
2006-07-20 13:45:00,23.78,23.81,23.77,23.8,12600.0,17.9271,17.9497,17.9196,17.9422,12600.0
2006-07-20 13:50:00,23.81,23.86,23.81,23.85,12000.0,17.9497,17.9874,17.9497,17.9799,12000.0
2006-07-20 13:55:00,23.85,23.88,23.85,23.86,11800.0,17.9799,18.0025,17.9799,17.9874,11800.0
2006-07-20 14:00:00,23.86,23.91,23.86,23.88,7200.0,17.9874,18.0251,17.9874,18.0025,7200.0
2006-07-20 14:05:00,23.86,23.86,23.83,23.86,16000.0,17.9874,17.9874,17.9648,17.9874,16000.0
2006-07-20 14:10:00,23.86,23.9,23.84,23.89,11200.0,17.9874,18.0176,17.9723,18.01,11200.0
2006-07-20 14:15:00,23.89,23.9,23.83,23.86,50600.0,18.01,18.0176,17.9648,17.9874,50600.0
2006-07-20 14:20:00,23.88,23.88,23.86,23.87,12000.0,18.0025,18.0025,17.9874,17.995,12000.0
2006-07-20 14:25:00,23.87,23.87,23.86,23.86,3200.0,17.995,17.995,17.9874,17.9874,3200.0
2006-07-20 14:30:00,23.86,23.88,23.86,23.87,86000.0,17.9874,18.0025,17.9874,17.995,86000.0
2006-07-20 14:35:00,23.88,23.89,23.87,23.88,104400.0,18.0025,18.01,17.995,18.0025,104400.0
2006-07-20 14:40:00,23.88,23.96,23.88,23.95,39400.0,18.0025,18.0628,18.0025,18.0553,39400.0
2006-07-20 14:45:00,23.95,23.96,23.93,23.94,117400.0,18.0553,18.0628,18.0402,18.0477,117400.0
2006-07-20 14:50:00,23.95,23.99,23.95,23.98,15000.0,18.0553,18.0854,18.0553,18.0779,15000.0
2006-07-20 14:55:00,23.98,23.98,23.96,23.96,14600.0,18.0779,18.0779,18.0628,18.0628,14600.0
2006-07-20 15:00:00,23.95,23.98,23.93,23.98,35000.0,18.0553,18.0779,18.0402,18.0779,35000.0
2006-07-20 15:05:00,23.98,24.04,23.98,24.03,57800.0,18.0779,18.1231,18.0779,18.1156,57800.0
2006-07-20 15:10:00,24.03,24.03,23.99,24.0,88200.0,18.1156,18.1156,18.0854,18.093,88200.0
2006-07-20 15:15:00,24.0,24.02,24.0,24.01,170200.0,18.093,18.108,18.093,18.1005,170200.0
2006-07-20 15:20:00,24.0,24.0,23.98,24.0,54600.0,18.093,18.093,18.0779,18.093,54600.0
2006-07-20 15:25:00,24.0,24.01,24.0,24.0,18800.0,18.093,18.1005,18.093,18.093,18800.0
2006-07-20 15:30:00,24.02,24.06,24.02,24.03,35200.0,18.108,18.1382,18.108,18.1156,35200.0
2006-07-20 15:35:00,24.03,24.04,24.0,24.03,39800.0,18.1156,18.1231,18.093,18.1156,39800.0
2006-07-20 15:40:00,24.03,24.08,24.03,24.05,45600.0,18.1156,18.1533,18.1156,18.1306,45600.0
2006-07-20 15:45:00,24.05,24.05,24.03,24.04,63000.0,18.1306,18.1306,18.1156,18.1231,63000.0
2006-07-20 15:50:00,24.04,24.05,24.03,24.05,32600.0,18.1231,18.1306,18.1156,18.1306,32600.0
2006-07-20 15:55:00,24.04,24.09,24.03,24.07,79200.0,18.1231,18.1608,18.1156,18.1457,79200.0
2006-07-21 09:30:00,24.16,24.31,24.13,24.13,39000.0,18.2136,18.3267,18.191,18.191,39000.0
2006-07-21 09:35:00,24.15,24.18,24.08,24.13,35600.0,18.206,18.2287,18.1533,18.191,35600.0
2006-07-21 09:40:00,24.13,24.17,24.08,24.17,8000.0,18.191,18.2211,18.1533,18.2211,8000.0
2006-07-21 09:45:00,24.13,24.14,24.02,24.02,12200.0,18.191,18.1985,18.108,18.108,12200.0
2006-07-21 09:50:00,24.01,24.14,24.01,24.12,14800.0,18.1005,18.1985,18.1005,18.1834,14800.0
2006-07-21 09:55:00,24.13,24.23,24.11,24.14,108800.0,18.191,18.2663,18.1759,18.1985,108800.0
2006-07-21 10:00:00,24.13,24.16,24.13,24.16,5600.0,18.191,18.2136,18.191,18.2136,5600.0
2006-07-21 10:05:00,24.13,24.14,24.12,24.13,18400.0,18.191,18.1985,18.1834,18.191,18400.0
2006-07-21 10:10:00,24.13,24.13,24.07,24.07,14400.0,18.191,18.191,18.1457,18.1457,14400.0
2006-07-21 10:15:00,24.04,24.07,24.04,24.06,3200.0,18.1231,18.1457,18.1231,18.1382,3200.0
2006-07-21 10:20:00,24.06,24.11,24.04,24.04,37600.0,18.1382,18.1759,18.1231,18.1231,37600.0
2006-07-21 10:25:00,24.05,24.07,23.98,24.04,173000.0,18.1306,18.1457,18.0779,18.1231,173000.0
2006-07-21 10:30:00,24.0,24.0,23.99,24.0,5200.0,18.093,18.093,18.0854,18.093,5200.0
2006-07-21 10:35:00,23.96,24.08,23.94,24.07,30800.0,18.0628,18.1533,18.0477,18.1457,30800.0
2006-07-21 10:40:00,24.08,24.1,24.0,24.03,127200.0,18.1533,18.1683,18.093,18.1156,127200.0
2006-07-21 10:45:00,24.0,24.02,23.95,24.0,8600.0,18.093,18.108,18.0553,18.093,8600.0
2006-07-21 10:50:00,24.0,24.04,24.0,24.04,7600.0,18.093,18.1231,18.093,18.1231,7600.0
2006-07-21 10:55:00,24.05,24.06,24.04,24.04,13200.0,18.1306,18.1382,18.1231,18.1231,13200.0
2006-07-21 11:00:00,24.05,24.07,24.02,24.02,15000.0,18.1306,18.1457,18.108,18.108,15000.0
2006-07-21 11:05:00,24.02,24.04,23.99,23.99,47000.0,18.108,18.1231,18.0854,18.0854,47000.0
2006-07-21 11:10:00,23.98,24.02,23.98,24.0,77400.0,18.0779,18.108,18.0779,18.093,77400.0
2006-07-21 11:15:00,24.0,24.02,24.0,24.0,25800.0,18.093,18.108,18.093,18.093,25800.0
2006-07-21 11:20:00,23.99,24.0,23.99,23.99,71600.0,18.0854,18.093,18.0854,18.0854,71600.0
2006-07-21 11:25:00,23.99,24.0,23.96,23.96,278000.0,18.0854,18.093,18.0628,18.0628,278000.0
2006-07-21 11:30:00,23.95,23.98,23.95,23.95,15200.0,18.0553,18.0779,18.0553,18.0553,15200.0
2006-07-21 11:35:00,23.95,23.98,23.93,23.98,11600.0,18.0553,18.0779,18.0402,18.0779,11600.0
2006-07-21 11:40:00,23.96,23.96,23.94,23.95,10400.0,18.0628,18.0628,18.0477,18.0553,10400.0
2006-07-21 11:45:00,23.95,23.97,23.94,23.97,7800.0,18.0553,18.0703,18.0477,18.0703,7800.0
2006-07-21 11:50:00,23.97,23.99,23.95,23.97,6200.0,18.0703,18.0854,18.0553,18.0703,6200.0
2006-07-21 11:55:00,23.98,23.98,23.96,23.96,5000.0,18.0779,18.0779,18.0628,18.0628,5000.0
2006-07-21 12:00:00,23.96,23.98,23.96,23.97,8800.0,18.0628,18.0779,18.0628,18.0703,8800.0
2006-07-21 12:05:00,23.97,23.97,23.94,23.96,15000.0,18.0703,18.0703,18.0477,18.0628,15000.0
2006-07-21 12:10:00,23.96,23.99,23.92,23.97,48800.0,18.0628,18.0854,18.0326,18.0703,48800.0
2006-07-21 12:15:00,23.96,23.98,23.95,23.98,11600.0,18.0628,18.0779,18.0553,18.0779,11600.0
2006-07-21 12:20:00,23.98,23.99,23.97,23.97,12800.0,18.0779,18.0854,18.0703,18.0703,12800.0
2006-07-21 12:25:00,23.98,23.99,23.98,23.99,159200.0,18.0779,18.0854,18.0779,18.0854,159200.0
2006-07-21 12:30:00,23.98,23.98,23.93,23.93,6000.0,18.0779,18.0779,18.0402,18.0402,6000.0
2006-07-21 12:35:00,23.93,23.93,23.86,23.86,16400.0,18.0402,18.0402,17.9874,17.9874,16400.0
2006-07-21 12:40:00,23.86,23.94,23.84,23.94,11000.0,17.9874,18.0477,17.9723,18.0477,11000.0
2006-07-21 12:45:00,23.95,23.95,23.9,23.9,6800.0,18.0553,18.0553,18.0176,18.0176,6800.0
2006-07-21 12:50:00,23.9,23.93,23.88,23.9,18600.0,18.0176,18.0402,18.0025,18.0176,18600.0
2006-07-21 12:55:00,23.9,23.9,23.87,23.88,7000.0,18.0176,18.0176,17.995,18.0025,7000.0
2006-07-21 13:00:00,23.88,23.88,23.85,23.87,5600.0,18.0025,18.0025,17.9799,17.995,5600.0
2006-07-21 13:05:00,23.87,23.99,23.87,23.98,14400.0,17.995,18.0854,17.995,18.0779,14400.0
2006-07-21 13:10:00,23.99,23.99,23.95,23.95,9600.0,18.0854,18.0854,18.0553,18.0553,9600.0
2006-07-21 13:15:00,23.95,23.97,23.88,23.88,13400.0,18.0553,18.0703,18.0025,18.0025,13400.0
2006-07-21 13:20:00,23.88,23.93,23.87,23.91,14000.0,18.0025,18.0402,17.995,18.0251,14000.0
2006-07-21 13:25:00,23.91,23.95,23.9,23.95,15600.0,18.0251,18.0553,18.0176,18.0553,15600.0
2006-07-21 13:30:00,23.95,23.95,23.91,23.91,16200.0,18.0553,18.0553,18.0251,18.0251,16200.0
2006-07-21 13:35:00,23.9,23.9,23.88,23.88,3000.0,18.0176,18.0176,18.0025,18.0025,3000.0
2006-07-21 13:40:00,23.89,23.89,23.85,23.88,17400.0,18.01,18.01,17.9799,18.0025,17400.0
2006-07-21 13:45:00,23.89,23.95,23.88,23.95,10200.0,18.01,18.0553,18.0025,18.0553,10200.0
2006-07-21 13:50:00,23.95,23.96,23.89,23.9,17800.0,18.0553,18.0628,18.01,18.0176,17800.0
2006-07-21 13:55:00,23.91,23.93,23.87,23.87,10400.0,18.0251,18.0402,17.995,17.995,10400.0
2006-07-21 14:00:00,23.87,23.87,23.83,23.87,10400.0,17.995,17.995,17.9648,17.995,10400.0
2006-07-21 14:05:00,23.86,23.92,23.86,23.86,10600.0,17.9874,18.0326,17.9874,17.9874,10600.0
2006-07-21 14:10:00,23.86,23.86,23.83,23.84,7600.0,17.9874,17.9874,17.9648,17.9723,7600.0
2006-07-21 14:15:00,23.84,23.86,23.84,23.85,28600.0,17.9723,17.9874,17.9723,17.9799,28600.0
2006-07-21 14:20:00,23.86,23.86,23.84,23.85,3200.0,17.9874,17.9874,17.9723,17.9799,3200.0
2006-07-21 14:25:00,23.85,23.85,23.8,23.84,19200.0,17.9799,17.9799,17.9422,17.9723,19200.0
2006-07-21 14:30:00,23.83,23.83,23.78,23.79,8800.0,17.9648,17.9648,17.9271,17.9346,8800.0
2006-07-21 14:35:00,23.79,23.81,23.79,23.81,27200.0,17.9346,17.9497,17.9346,17.9497,27200.0
2006-07-21 14:40:00,23.81,23.84,23.8,23.83,33200.0,17.9497,17.9723,17.9422,17.9648,33200.0
2006-07-21 14:45:00,23.83,23.9,23.83,23.89,26200.0,17.9648,18.0176,17.9648,18.01,26200.0
2006-07-21 14:50:00,23.87,23.87,23.78,23.79,18800.0,17.995,17.995,17.9271,17.9346,18800.0
2006-07-21 14:55:00,23.8,23.83,23.79,23.82,21600.0,17.9422,17.9648,17.9346,17.9573,21600.0
2006-07-21 15:00:00,23.82,23.85,23.82,23.83,38800.0,17.9573,17.9799,17.9573,17.9648,38800.0
2006-07-21 15:05:00,23.83,23.83,23.81,23.81,25400.0,17.9648,17.9648,17.9497,17.9497,25400.0
2006-07-21 15:10:00,23.81,23.85,23.81,23.85,37400.0,17.9497,17.9799,17.9497,17.9799,37400.0
2006-07-21 15:15:00,23.84,23.84,23.83,23.83,8200.0,17.9723,17.9723,17.9648,17.9648,8200.0
2006-07-21 15:20:00,23.83,23.84,23.81,23.81,33600.0,17.9648,17.9723,17.9497,17.9497,33600.0
2006-07-21 15:25:00,23.81,23.81,23.81,23.81,12200.0,17.9497,17.9497,17.9497,17.9497,12200.0
2006-07-21 15:30:00,23.81,23.85,23.81,23.85,26600.0,17.9497,17.9799,17.9497,17.9799,26600.0
2006-07-21 15:35:00,23.85,23.88,23.76,23.76,52800.0,17.9799,18.0025,17.912,17.912,52800.0
2006-07-21 15:40:00,23.77,23.82,23.77,23.81,19600.0,17.9196,17.9573,17.9196,17.9497,19600.0
2006-07-21 15:45:00,23.81,23.82,23.71,23.72,38200.0,17.9497,17.9573,17.8743,17.8819,38200.0
2006-07-21 15:50:00,23.72,23.75,23.68,23.75,25600.0,17.8819,17.9045,17.8517,17.9045,25600.0
2006-07-21 15:55:00,23.75,23.77,23.72,23.76,47400.0,17.9045,17.9196,17.8819,17.912,47400.0
2006-07-24 09:30:00,23.84,23.98,23.84,23.96,36200.0,17.9723,18.0779,17.9723,18.0628,36200.0
2006-07-24 09:35:00,23.98,23.98,23.93,23.96,16400.0,18.0779,18.0779,18.0402,18.0628,16400.0
2006-07-24 09:40:00,23.95,23.97,23.92,23.92,8800.0,18.0553,18.0703,18.0326,18.0326,8800.0
2006-07-24 09:45:00,23.96,23.96,23.93,23.93,8600.0,18.0628,18.0628,18.0402,18.0402,8600.0
2006-07-24 09:50:00,23.9,23.91,23.87,23.87,8800.0,18.0176,18.0251,17.995,17.995,8800.0
2006-07-24 09:55:00,23.88,23.88,23.83,23.84,10200.0,18.0025,18.0025,17.9648,17.9723,10200.0
2006-07-24 10:00:00,23.84,23.86,23.84,23.86,10600.0,17.9723,17.9874,17.9723,17.9874,10600.0
2006-07-24 10:05:00,23.86,23.86,23.85,23.85,4600.0,17.9874,17.9874,17.9799,17.9799,4600.0
2006-07-24 10:10:00,23.85,23.9,23.85,23.87,18600.0,17.9799,18.0176,17.9799,17.995,18600.0
2006-07-24 10:15:00,23.87,23.92,23.87,23.9,11400.0,17.995,18.0326,17.995,18.0176,11400.0
2006-07-24 10:20:00,23.9,24.0,23.9,23.99,14200.0,18.0176,18.093,18.0176,18.0854,14200.0
2006-07-24 10:25:00,23.98,23.98,23.91,23.93,9000.0,18.0779,18.0779,18.0251,18.0402,9000.0
2006-07-24 10:30:00,23.92,23.99,23.92,23.99,10000.0,18.0326,18.0854,18.0326,18.0854,10000.0
2006-07-24 10:35:00,24.0,24.0,23.92,23.92,10400.0,18.093,18.093,18.0326,18.0326,10400.0
2006-07-24 10:40:00,23.92,23.92,23.88,23.91,10200.0,18.0326,18.0326,18.0025,18.0251,10200.0
2006-07-24 10:45:00,23.91,23.95,23.91,23.91,6600.0,18.0251,18.0553,18.0251,18.0251,6600.0
2006-07-24 10:50:00,23.93,24.0,23.93,24.0,12400.0,18.0402,18.093,18.0402,18.093,12400.0
2006-07-24 10:55:00,24.0,24.0,23.98,23.99,15000.0,18.093,18.093,18.0779,18.0854,15000.0
2006-07-24 11:00:00,24.0,24.04,23.98,24.03,9800.0,18.093,18.1231,18.0779,18.1156,9800.0
2006-07-24 11:05:00,24.03,24.05,24.02,24.05,5800.0,18.1156,18.1306,18.108,18.1306,5800.0
2006-07-24 11:10:00,24.04,24.05,24.03,24.05,17000.0,18.1231,18.1306,18.1156,18.1306,17000.0
2006-07-24 11:15:00,24.04,24.04,24.03,24.03,2600.0,18.1231,18.1231,18.1156,18.1156,2600.0
2006-07-24 11:20:00,24.03,24.04,24.0,24.03,17200.0,18.1156,18.1231,18.093,18.1156,17200.0
2006-07-24 11:25:00,24.03,24.03,24.0,24.0,2800.0,18.1156,18.1156,18.093,18.093,2800.0
2006-07-24 11:30:00,23.99,24.01,23.98,24.0,11800.0,18.0854,18.1005,18.0779,18.093,11800.0
2006-07-24 11:35:00,24.0,24.0,23.99,24.0,35600.0,18.093,18.093,18.0854,18.093,35600.0
2006-07-24 11:40:00,24.0,24.0,23.99,24.0,6600.0,18.093,18.093,18.0854,18.093,6600.0
2006-07-24 11:45:00,24.0,24.0,23.96,23.96,10200.0,18.093,18.093,18.0628,18.0628,10200.0
2006-07-24 11:50:00,23.95,24.0,23.92,23.99,13600.0,18.0553,18.093,18.0326,18.0854,13600.0
2006-07-24 11:55:00,24.0,24.03,24.0,24.02,15000.0,18.093,18.1156,18.093,18.108,15000.0
2006-07-24 12:00:00,24.0,24.0,23.99,24.0,4000.0,18.093,18.093,18.0854,18.093,4000.0
2006-07-24 12:05:00,24.0,24.04,24.0,24.0,9200.0,18.093,18.1231,18.093,18.093,9200.0
2006-07-24 12:10:00,23.99,24.03,23.99,24.03,17000.0,18.0854,18.1156,18.0854,18.1156,17000.0
2006-07-24 12:15:00,24.02,24.06,24.02,24.04,12200.0,18.108,18.1382,18.108,18.1231,12200.0
2006-07-24 12:20:00,24.04,24.08,24.04,24.07,24000.0,18.1231,18.1533,18.1231,18.1457,24000.0
2006-07-24 12:25:00,24.07,24.1,24.06,24.06,31000.0,18.1457,18.1683,18.1382,18.1382,31000.0
2006-07-24 12:30:00,24.05,24.05,23.99,24.0,26400.0,18.1306,18.1306,18.0854,18.093,26400.0
2006-07-24 12:35:00,24.02,24.03,24.02,24.02,2600.0,18.108,18.1156,18.108,18.108,2600.0
2006-07-24 12:40:00,24.02,24.03,24.0,24.03,8600.0,18.108,18.1156,18.093,18.1156,8600.0
2006-07-24 12:45:00,24.03,24.06,24.03,24.05,4200.0,18.1156,18.1382,18.1156,18.1306,4200.0
2006-07-24 12:50:00,24.04,24.04,24.0,24.02,7400.0,18.1231,18.1231,18.093,18.108,7400.0
2006-07-24 12:55:00,24.02,24.02,23.98,23.98,7400.0,18.108,18.108,18.0779,18.0779,7400.0
2006-07-24 13:00:00,23.98,24.01,23.98,24.01,7000.0,18.0779,18.1005,18.0779,18.1005,7000.0
2006-07-24 13:05:00,24.01,24.02,24.0,24.0,7600.0,18.1005,18.108,18.093,18.093,7600.0
2006-07-24 13:10:00,23.99,24.0,23.99,24.0,5600.0,18.0854,18.093,18.0854,18.093,5600.0
2006-07-24 13:15:00,24.0,24.01,24.0,24.01,3600.0,18.093,18.1005,18.093,18.1005,3600.0
2006-07-24 13:20:00,24.01,24.01,24.0,24.0,3400.0,18.1005,18.1005,18.093,18.093,3400.0
2006-07-24 13:25:00,24.0,24.0,24.0,24.0,2800.0,18.093,18.093,18.093,18.093,2800.0
2006-07-24 13:30:00,24.0,24.03,24.0,24.01,12800.0,18.093,18.1156,18.093,18.1005,12800.0
2006-07-24 13:35:00,24.02,24.03,24.02,24.03,9600.0,18.108,18.1156,18.108,18.1156,9600.0
2006-07-24 13:40:00,24.02,24.04,23.99,23.99,7600.0,18.108,18.1231,18.0854,18.0854,7600.0
2006-07-24 13:45:00,23.98,23.98,23.97,23.97,3800.0,18.0779,18.0779,18.0703,18.0703,3800.0
2006-07-24 13:50:00,23.96,24.0,23.96,24.0,6600.0,18.0628,18.093,18.0628,18.093,6600.0
2006-07-24 13:55:00,23.99,24.04,23.96,23.96,34000.0,18.0854,18.1231,18.0628,18.0628,34000.0
2006-07-24 14:00:00,23.95,23.99,23.95,23.97,3800.0,18.0553,18.0854,18.0553,18.0703,3800.0
2006-07-24 14:05:00,23.98,23.98,23.97,23.97,1800.0,18.0779,18.0779,18.0703,18.0703,1800.0
2006-07-24 14:10:00,23.97,23.98,23.96,23.98,4000.0,18.0703,18.0779,18.0628,18.0779,4000.0
2006-07-24 14:15:00,23.98,23.99,23.98,23.99,2800.0,18.0779,18.0854,18.0779,18.0854,2800.0
2006-07-24 14:20:00,23.99,24.0,23.99,24.0,1800.0,18.0854,18.093,18.0854,18.093,1800.0
2006-07-24 14:25:00,24.0,24.07,24.0,24.06,20000.0,18.093,18.1457,18.093,18.1382,20000.0
2006-07-24 14:30:00,24.06,24.06,23.99,24.05,15000.0,18.1382,18.1382,18.0854,18.1306,15000.0
2006-07-24 14:35:00,24.06,24.08,24.05,24.05,15400.0,18.1382,18.1533,18.1306,18.1306,15400.0
2006-07-24 14:40:00,24.05,24.06,23.98,24.03,10800.0,18.1306,18.1382,18.0779,18.1156,10800.0
2006-07-24 14:45:00,24.02,24.02,23.99,23.99,5000.0,18.108,18.108,18.0854,18.0854,5000.0
2006-07-24 14:50:00,23.98,24.04,23.98,24.0,11600.0,18.0779,18.1231,18.0779,18.093,11600.0
2006-07-24 14:55:00,23.99,23.99,23.93,23.95,17600.0,18.0854,18.0854,18.0402,18.0553,17600.0
2006-07-24 15:00:00,23.95,24.0,23.93,24.0,11800.0,18.0553,18.093,18.0402,18.093,11800.0
2006-07-24 15:05:00,24.02,24.05,23.97,23.97,25200.0,18.108,18.1306,18.0703,18.0703,25200.0
2006-07-24 15:10:00,23.98,24.04,23.96,24.02,34000.0,18.0779,18.1231,18.0628,18.108,34000.0
2006-07-24 15:15:00,24.01,24.05,24.0,24.03,29600.0,18.1005,18.1306,18.093,18.1156,29600.0
2006-07-24 15:20:00,24.03,24.06,24.01,24.05,36800.0,18.1156,18.1382,18.1005,18.1306,36800.0
2006-07-24 15:25:00,24.02,24.05,24.0,24.02,40800.0,18.108,18.1306,18.093,18.108,40800.0
2006-07-24 15:30:00,24.02,24.05,23.98,24.03,28600.0,18.108,18.1306,18.0779,18.1156,28600.0
2006-07-24 15:35:00,24.03,24.03,23.99,24.02,14000.0,18.1156,18.1156,18.0854,18.108,14000.0
2006-07-24 15:40:00,24.01,24.05,23.98,24.04,48000.0,18.1005,18.1306,18.0779,18.1231,48000.0
2006-07-24 15:45:00,24.04,24.06,24.0,24.05,69600.0,18.1231,18.1382,18.093,18.1306,69600.0
2006-07-24 15:50:00,24.05,24.1,24.0,24.1,43400.0,18.1306,18.1683,18.093,18.1683,43400.0
2006-07-24 15:55:00,24.1,24.11,24.0,24.0,138000.0,18.1683,18.1759,18.093,18.093,138000.0
2006-07-25 09:30:00,24.0,24.06,24.0,24.06,8600.0,18.093,18.1382,18.093,18.1382,8600.0
2006-07-25 09:35:00,24.06,24.06,24.02,24.02,4600.0,18.1382,18.1382,18.108,18.108,4600.0
2006-07-25 09:40:00,24.0,24.02,23.99,24.01,36200.0,18.093,18.108,18.0854,18.1005,36200.0
2006-07-25 09:45:00,24.0,24.0,23.93,23.98,28400.0,18.093,18.093,18.0402,18.0779,28400.0
2006-07-25 09:50:00,23.99,24.05,23.96,24.03,18600.0,18.0854,18.1306,18.0628,18.1156,18600.0
2006-07-25 09:55:00,24.05,24.09,24.02,24.09,11400.0,18.1306,18.1608,18.108,18.1608,11400.0
2006-07-25 10:00:00,24.1,24.1,24.03,24.06,14800.0,18.1683,18.1683,18.1156,18.1382,14800.0
2006-07-25 10:05:00,24.06,24.18,24.06,24.18,21600.0,18.1382,18.2287,18.1382,18.2287,21600.0
2006-07-25 10:10:00,24.18,24.2,24.15,24.2,27800.0,18.2287,18.2437,18.206,18.2437,27800.0
2006-07-25 10:15:00,24.21,24.22,24.19,24.22,1400.0,18.2513,18.2588,18.2362,18.2588,1400.0
2006-07-25 10:20:00,24.23,24.27,24.23,24.26,72200.0,18.2663,18.2965,18.2663,18.289,72200.0
2006-07-25 10:25:00,24.25,24.3,24.24,24.24,14200.0,18.2814,18.3191,18.2739,18.2739,14200.0
2006-07-25 10:30:00,24.22,24.24,24.2,24.22,5400.0,18.2588,18.2739,18.2437,18.2588,5400.0
2006-07-25 10:35:00,24.2,24.2,24.15,24.15,5400.0,18.2437,18.2437,18.206,18.206,5400.0
2006-07-25 10:40:00,24.14,24.14,24.1,24.1,15200.0,18.1985,18.1985,18.1683,18.1683,15200.0
2006-07-25 10:45:00,24.11,24.15,24.11,24.11,3800.0,18.1759,18.206,18.1759,18.1759,3800.0
2006-07-25 10:50:00,24.12,24.13,24.04,24.09,23600.0,18.1834,18.191,18.1231,18.1608,23600.0
2006-07-25 10:55:00,24.09,24.15,24.09,24.11,685200.0,18.1608,18.206,18.1608,18.1759,685200.0
2006-07-25 11:00:00,24.11,24.13,24.08,24.13,31200.0,18.1759,18.191,18.1533,18.191,31200.0
2006-07-25 11:05:00,24.1,24.17,24.1,24.13,13800.0,18.1683,18.2211,18.1683,18.191,13800.0
2006-07-25 11:10:00,24.11,24.13,24.11,24.11,6800.0,18.1759,18.191,18.1759,18.1759,6800.0
2006-07-25 11:15:00,24.11,24.12,24.07,24.07,6400.0,18.1759,18.1834,18.1457,18.1457,6400.0
2006-07-25 11:20:00,24.07,24.09,24.07,24.09,7200.0,18.1457,18.1608,18.1457,18.1608,7200.0
2006-07-25 11:25:00,24.1,24.1,24.08,24.08,1600.0,18.1683,18.1683,18.1533,18.1533,1600.0
2006-07-25 11:30:00,24.1,24.1,24.08,24.08,8200.0,18.1683,18.1683,18.1533,18.1533,8200.0
2006-07-25 11:35:00,24.08,24.09,24.07,24.08,6000.0,18.1533,18.1608,18.1457,18.1533,6000.0
2006-07-25 11:40:00,24.06,24.08,24.0,24.0,12600.0,18.1382,18.1533,18.093,18.093,12600.0
2006-07-25 11:45:00,24.02,24.07,24.0,24.03,49600.0,18.108,18.1457,18.093,18.1156,49600.0
2006-07-25 11:50:00,24.03,24.08,24.03,24.05,103200.0,18.1156,18.1533,18.1156,18.1306,103200.0
2006-07-25 11:55:00,24.05,24.06,24.04,24.04,31600.0,18.1306,18.1382,18.1231,18.1231,31600.0
2006-07-25 12:00:00,24.05,24.06,24.04,24.06,13000.0,18.1306,18.1382,18.1231,18.1382,13000.0
2006-07-25 12:05:00,24.07,24.09,24.07,24.09,19600.0,18.1457,18.1608,18.1457,18.1608,19600.0
2006-07-25 12:10:00,24.1,24.16,24.1,24.15,7800.0,18.1683,18.2136,18.1683,18.206,7800.0
2006-07-25 12:15:00,24.16,24.18,24.15,24.18,58400.0,18.2136,18.2287,18.206,18.2287,58400.0
2006-07-25 12:20:00,24.18,24.21,24.18,24.21,11200.0,18.2287,18.2513,18.2287,18.2513,11200.0
2006-07-25 12:25:00,24.2,24.24,24.18,24.24,27400.0,18.2437,18.2739,18.2287,18.2739,27400.0
2006-07-25 12:30:00,24.21,24.35,24.2,24.32,104200.0,18.2513,18.3568,18.2437,18.3342,104200.0
2006-07-25 12:35:00,24.32,24.42,24.32,24.4,27400.0,18.3342,18.4096,18.3342,18.3945,27400.0
2006-07-25 12:40:00,24.4,24.43,24.36,24.42,20800.0,18.3945,18.4171,18.3643,18.4096,20800.0
2006-07-25 12:45:00,24.43,24.5,24.41,24.43,30600.0,18.4171,18.4699,18.402,18.4171,30600.0
2006-07-25 12:50:00,24.43,24.47,24.42,24.44,26000.0,18.4171,18.4473,18.4096,18.4247,26000.0
2006-07-25 12:55:00,24.45,24.5,24.45,24.49,34000.0,18.4322,18.4699,18.4322,18.4624,34000.0
2006-07-25 13:00:00,24.49,24.54,24.48,24.5,44200.0,18.4624,18.5,18.4548,18.4699,44200.0
2006-07-25 13:05:00,24.5,24.52,24.48,24.49,30000.0,18.4699,18.485,18.4548,18.4624,30000.0
2006-07-25 13:10:00,24.51,24.51,24.49,24.51,117800.0,18.4774,18.4774,18.4624,18.4774,117800.0
2006-07-25 13:15:00,24.52,24.55,24.5,24.5,67200.0,18.485,18.5076,18.4699,18.4699,67200.0
2006-07-25 13:20:00,24.5,24.51,24.49,24.5,14000.0,18.4699,18.4774,18.4624,18.4699,14000.0
2006-07-25 13:25:00,24.5,24.5,24.5,24.5,200.0,18.4699,18.4699,18.4699,18.4699,200.0
2006-07-25 13:30:00,24.48,24.49,24.48,24.49,10400.0,18.4548,18.4624,18.4548,18.4624,10400.0
2006-07-25 13:35:00,24.48,24.49,24.48,24.48,2400.0,18.4548,18.4624,18.4548,18.4548,2400.0
2006-07-25 13:40:00,24.47,24.48,24.45,24.45,16400.0,18.4473,18.4548,18.4322,18.4322,16400.0
2006-07-25 13:45:00,24.45,24.45,24.45,24.45,1800.0,18.4322,18.4322,18.4322,18.4322,1800.0
2006-07-25 13:50:00,24.46,24.46,24.43,24.43,400.0,18.4397,18.4397,18.4171,18.4171,400.0
2006-07-25 13:55:00,24.48,24.48,24.48,24.48,11000.0,18.4548,18.4548,18.4548,18.4548,11000.0
2006-07-25 14:00:00,24.48,24.5,24.48,24.49,6400.0,18.4548,18.4699,18.4548,18.4624,6400.0
2006-07-25 14:05:00,24.49,24.49,24.46,24.48,7600.0,18.4624,18.4624,18.4397,18.4548,7600.0
2006-07-25 14:10:00,24.48,24.49,24.46,24.47,14600.0,18.4548,18.4624,18.4397,18.4473,14600.0
2006-07-25 14:15:00,24.47,24.47,24.46,24.47,26800.0,18.4473,18.4473,18.4397,18.4473,26800.0
2006-07-25 14:20:00,24.47,24.48,24.46,24.47,14000.0,18.4473,18.4548,18.4397,18.4473,14000.0
2006-07-25 14:25:00,24.47,24.48,24.47,24.47,13000.0,18.4473,18.4548,18.4473,18.4473,13000.0
2006-07-25 14:30:00,24.47,24.47,24.46,24.46,15000.0,18.4473,18.4473,18.4397,18.4397,15000.0
2006-07-25 14:35:00,24.43,24.43,24.38,24.4,24000.0,18.4171,18.4171,18.3794,18.3945,24000.0
2006-07-25 14:40:00,24.39,24.4,24.36,24.36,13600.0,18.387,18.3945,18.3643,18.3643,13600.0
2006-07-25 14:45:00,24.35,24.4,24.35,24.4,19600.0,18.3568,18.3945,18.3568,18.3945,19600.0
2006-07-25 14:50:00,24.4,24.45,24.4,24.45,19600.0,18.3945,18.4322,18.3945,18.4322,19600.0
2006-07-25 14:55:00,24.45,24.45,24.43,24.43,22600.0,18.4322,18.4322,18.4171,18.4171,22600.0
2006-07-25 15:00:00,24.43,24.45,24.43,24.45,26000.0,18.4171,18.4322,18.4171,18.4322,26000.0
2006-07-25 15:05:00,24.45,24.46,24.45,24.46,22200.0,18.4322,18.4397,18.4322,18.4397,22200.0
2006-07-25 15:10:00,24.46,24.46,24.39,24.42,27400.0,18.4397,18.4397,18.387,18.4096,27400.0
2006-07-25 15:15:00,24.42,24.43,24.41,24.43,8800.0,18.4096,18.4171,18.402,18.4171,8800.0
2006-07-25 15:20:00,24.45,24.5,24.43,24.45,29400.0,18.4322,18.4699,18.4171,18.4322,29400.0
2006-07-25 15:25:00,24.45,24.5,24.43,24.5,24000.0,18.4322,18.4699,18.4171,18.4699,24000.0
2006-07-25 15:30:00,24.5,24.58,24.5,24.54,43800.0,18.4699,18.5302,18.4699,18.5,43800.0
2006-07-25 15:35:00,24.53,24.54,24.47,24.47,36000.0,18.4925,18.5,18.4473,18.4473,36000.0
2006-07-25 15:40:00,24.47,24.48,24.35,24.4,60600.0,18.4473,18.4548,18.3568,18.3945,60600.0
2006-07-25 15:45:00,24.41,24.43,24.4,24.4,30800.0,18.402,18.4171,18.3945,18.3945,30800.0
2006-07-25 15:50:00,24.4,24.43,24.38,24.43,45200.0,18.3945,18.4171,18.3794,18.4171,45200.0
2006-07-25 15:55:00,24.43,24.46,24.39,24.42,99800.0,18.4171,18.4397,18.387,18.4096,99800.0
2006-07-26 09:30:00,24.43,24.48,24.38,24.39,41800.0,18.4171,18.4548,18.3794,18.387,41800.0
2006-07-26 09:35:00,24.43,24.45,24.4,24.43,6400.0,18.4171,18.4322,18.3945,18.4171,6400.0
2006-07-26 09:40:00,24.43,24.43,24.4,24.41,10400.0,18.4171,18.4171,18.3945,18.402,10400.0
2006-07-26 09:45:00,24.43,24.43,24.42,24.43,27600.0,18.4171,18.4171,18.4096,18.4171,27600.0
2006-07-26 09:50:00,24.43,24.55,24.42,24.53,22600.0,18.4171,18.5076,18.4096,18.4925,22600.0
2006-07-26 09:55:00,24.53,24.6,24.53,24.56,40800.0,18.4925,18.5453,18.4925,18.5151,40800.0
2006-07-26 10:00:00,24.57,24.58,24.5,24.5,45600.0,18.5227,18.5302,18.4699,18.4699,45600.0
2006-07-26 10:05:00,24.5,24.61,24.5,24.55,40600.0,18.4699,18.5528,18.4699,18.5076,40600.0
2006-07-26 10:10:00,24.55,24.58,24.54,24.57,37600.0,18.5076,18.5302,18.5,18.5227,37600.0
2006-07-26 10:15:00,24.57,24.58,24.56,24.56,25000.0,18.5227,18.5302,18.5151,18.5151,25000.0
2006-07-26 10:20:00,24.55,24.59,24.51,24.57,35200.0,18.5076,18.5377,18.4774,18.5227,35200.0
2006-07-26 10:25:00,24.58,24.66,24.56,24.63,62600.0,18.5302,18.5905,18.5151,18.5679,62600.0
2006-07-26 10:30:00,24.59,24.67,24.58,24.67,13200.0,18.5377,18.598,18.5302,18.598,13200.0
2006-07-26 10:35:00,24.69,24.71,24.67,24.68,20600.0,18.6131,18.6282,18.598,18.6056,20600.0
2006-07-26 10:40:00,24.68,24.68,24.65,24.68,112200.0,18.6056,18.6056,18.583,18.6056,112200.0
2006-07-26 10:45:00,24.68,24.7,24.68,24.7,9000.0,18.6056,18.6207,18.6056,18.6207,9000.0
2006-07-26 10:50:00,24.68,24.74,24.68,24.73,14200.0,18.6056,18.6508,18.6056,18.6433,14200.0
2006-07-26 10:55:00,24.73,24.73,24.71,24.71,6600.0,18.6433,18.6433,18.6282,18.6282,6600.0
2006-07-26 11:00:00,24.7,24.71,24.65,24.66,18200.0,18.6207,18.6282,18.583,18.5905,18200.0
2006-07-26 11:05:00,24.63,24.65,24.6,24.62,112800.0,18.5679,18.583,18.5453,18.5604,112800.0
2006-07-26 11:10:00,24.63,24.64,24.62,24.63,20600.0,18.5679,18.5754,18.5604,18.5679,20600.0
2006-07-26 11:15:00,24.61,24.64,24.59,24.6,19000.0,18.5528,18.5754,18.5377,18.5453,19000.0
2006-07-26 11:20:00,24.61,24.63,24.61,24.63,15200.0,18.5528,18.5679,18.5528,18.5679,15200.0
2006-07-26 11:25:00,24.63,24.63,24.6,24.61,18800.0,18.5679,18.5679,18.5453,18.5528,18800.0
2006-07-26 11:30:00,24.61,24.61,24.58,24.58,10800.0,18.5528,18.5528,18.5302,18.5302,10800.0
2006-07-26 11:35:00,24.58,24.61,24.55,24.61,61200.0,18.5302,18.5528,18.5076,18.5528,61200.0
2006-07-26 11:40:00,24.6,24.6,24.59,24.6,8600.0,18.5453,18.5453,18.5377,18.5453,8600.0
2006-07-26 11:45:00,24.59,24.6,24.55,24.55,33400.0,18.5377,18.5453,18.5076,18.5076,33400.0
2006-07-26 11:50:00,24.55,24.58,24.55,24.58,5600.0,18.5076,18.5302,18.5076,18.5302,5600.0
2006-07-26 11:55:00,24.57,24.57,24.56,24.57,1800.0,18.5227,18.5227,18.5151,18.5227,1800.0
2006-07-26 12:00:00,24.57,24.59,24.57,24.59,15600.0,18.5227,18.5377,18.5227,18.5377,15600.0
2006-07-26 12:05:00,24.58,24.58,24.53,24.57,17400.0,18.5302,18.5302,18.4925,18.5227,17400.0
2006-07-26 12:10:00,24.57,24.58,24.53,24.53,14800.0,18.5227,18.5302,18.4925,18.4925,14800.0
2006-07-26 12:15:00,24.55,24.55,24.53,24.54,9600.0,18.5076,18.5076,18.4925,18.5,9600.0
2006-07-26 12:20:00,24.53,24.55,24.51,24.54,16000.0,18.4925,18.5076,18.4774,18.5,16000.0
2006-07-26 12:25:00,24.54,24.55,24.53,24.54,35000.0,18.5,18.5076,18.4925,18.5,35000.0
2006-07-26 12:30:00,24.54,24.58,24.54,24.54,16800.0,18.5,18.5302,18.5,18.5,16800.0
2006-07-26 12:35:00,24.55,24.55,24.51,24.52,6800.0,18.5076,18.5076,18.4774,18.485,6800.0
2006-07-26 12:40:00,24.52,24.52,24.5,24.51,8600.0,18.485,18.485,18.4699,18.4774,8600.0
2006-07-26 12:45:00,24.53,24.53,24.48,24.52,14200.0,18.4925,18.4925,18.4548,18.485,14200.0
2006-07-26 12:50:00,24.52,24.54,24.5,24.5,9200.0,18.485,18.5,18.4699,18.4699,9200.0
2006-07-26 12:55:00,24.5,24.55,24.5,24.54,22600.0,18.4699,18.5076,18.4699,18.5,22600.0
2006-07-26 13:00:00,24.54,24.58,24.5,24.58,156600.0,18.5,18.5302,18.4699,18.5302,156600.0
2006-07-26 13:05:00,24.58,24.59,24.55,24.58,19800.0,18.5302,18.5377,18.5076,18.5302,19800.0
2006-07-26 13:10:00,24.56,24.56,24.51,24.52,23000.0,18.5151,18.5151,18.4774,18.485,23000.0
2006-07-26 13:15:00,24.52,24.52,24.5,24.51,4800.0,18.485,18.485,18.4699,18.4774,4800.0
2006-07-26 13:20:00,24.51,24.55,24.51,24.55,21400.0,18.4774,18.5076,18.4774,18.5076,21400.0
2006-07-26 13:25:00,24.55,24.56,24.54,24.54,5000.0,18.5076,18.5151,18.5,18.5,5000.0
2006-07-26 13:30:00,24.53,24.54,24.53,24.53,13200.0,18.4925,18.5,18.4925,18.4925,13200.0
2006-07-26 13:35:00,24.53,24.53,24.53,24.53,7600.0,18.4925,18.4925,18.4925,18.4925,7600.0
2006-07-26 13:40:00,24.53,24.56,24.53,24.55,15200.0,18.4925,18.5151,18.4925,18.5076,15200.0
2006-07-26 13:45:00,24.54,24.56,24.53,24.56,16800.0,18.5,18.5151,18.4925,18.5151,16800.0
2006-07-26 13:50:00,24.56,24.57,24.53,24.53,13400.0,18.5151,18.5227,18.4925,18.4925,13400.0
2006-07-26 13:55:00,24.53,24.53,24.5,24.5,16400.0,18.4925,18.4925,18.4699,18.4699,16400.0
2006-07-26 14:00:00,24.49,24.5,24.48,24.48,10600.0,18.4624,18.4699,18.4548,18.4548,10600.0
2006-07-26 14:05:00,24.48,24.5,24.45,24.5,13600.0,18.4548,18.4699,18.4322,18.4699,13600.0
2006-07-26 14:10:00,24.48,24.48,24.46,24.47,3200.0,18.4548,18.4548,18.4397,18.4473,3200.0
2006-07-26 14:15:00,24.48,24.56,24.48,24.56,16200.0,18.4548,18.5151,18.4548,18.5151,16200.0
2006-07-26 14:20:00,24.56,24.56,24.48,24.48,8000.0,18.5151,18.5151,18.4548,18.4548,8000.0
2006-07-26 14:25:00,24.49,24.5,24.46,24.46,65800.0,18.4624,18.4699,18.4397,18.4397,65800.0
2006-07-26 14:30:00,24.5,24.5,24.44,24.46,26200.0,18.4699,18.4699,18.4247,18.4397,26200.0
2006-07-26 14:35:00,24.46,24.47,24.43,24.44,8400.0,18.4397,18.4473,18.4171,18.4247,8400.0
2006-07-26 14:40:00,24.44,24.46,24.43,24.43,7800.0,18.4247,18.4397,18.4171,18.4171,7800.0
2006-07-26 14:45:00,24.43,24.43,24.43,24.43,7200.0,18.4171,18.4171,18.4171,18.4171,7200.0
2006-07-26 14:50:00,24.43,24.48,24.43,24.45,43200.0,18.4171,18.4548,18.4171,18.4322,43200.0
2006-07-26 14:55:00,24.46,24.46,24.43,24.43,18000.0,18.4397,18.4397,18.4171,18.4171,18000.0
2006-07-26 15:00:00,24.43,24.48,24.42,24.48,9200.0,18.4171,18.4548,18.4096,18.4548,9200.0
2006-07-26 15:05:00,24.48,24.48,24.46,24.46,7200.0,18.4548,18.4548,18.4397,18.4397,7200.0
2006-07-26 15:10:00,24.45,24.45,24.4,24.42,26400.0,18.4322,18.4322,18.3945,18.4096,26400.0
2006-07-26 15:15:00,24.42,24.43,24.4,24.4,10800.0,18.4096,18.4171,18.3945,18.3945,10800.0
2006-07-26 15:20:00,24.4,24.48,24.4,24.47,53200.0,18.3945,18.4548,18.3945,18.4473,53200.0
2006-07-26 15:25:00,24.44,24.51,24.4,24.51,68000.0,18.4247,18.4774,18.3945,18.4774,68000.0
2006-07-26 15:30:00,24.51,24.52,24.45,24.45,39600.0,18.4774,18.485,18.4322,18.4322,39600.0
2006-07-26 15:35:00,24.45,24.46,24.45,24.45,39400.0,18.4322,18.4397,18.4322,18.4322,39400.0
2006-07-26 15:40:00,24.45,24.5,24.45,24.47,67000.0,18.4322,18.4699,18.4322,18.4473,67000.0
2006-07-26 15:45:00,24.47,24.5,24.47,24.5,15600.0,18.4473,18.4699,18.4473,18.4699,15600.0
2006-07-26 15:50:00,24.5,24.5,24.47,24.48,18000.0,18.4699,18.4699,18.4473,18.4548,18000.0
2006-07-26 15:55:00,24.48,24.49,24.46,24.48,18000.0,18.4548,18.4624,18.4397,18.4548,18000.0
2006-07-27 09:30:00,24.5,24.53,24.49,24.5,9800.0,18.4699,18.4925,18.4624,18.4699,9800.0
2006-07-27 09:35:00,24.52,24.54,24.48,24.5,6400.0,18.485,18.5,18.4548,18.4699,6400.0
2006-07-27 09:40:00,24.53,24.64,24.48,24.58,19600.0,18.4925,18.5754,18.4548,18.5302,19600.0
2006-07-27 09:45:00,24.66,24.66,24.55,24.59,11200.0,18.5905,18.5905,18.5076,18.5377,11200.0
2006-07-27 09:50:00,24.55,24.59,24.5,24.54,7000.0,18.5076,18.5377,18.4699,18.5,7000.0
2006-07-27 09:55:00,24.58,24.58,24.48,24.52,5200.0,18.5302,18.5302,18.4548,18.485,5200.0
2006-07-27 10:00:00,24.52,24.52,24.45,24.45,13600.0,18.485,18.485,18.4322,18.4322,13600.0
2006-07-27 10:05:00,24.5,24.53,24.45,24.45,17000.0,18.4699,18.4925,18.4322,18.4322,17000.0
2006-07-27 10:10:00,24.45,24.56,24.45,24.56,110800.0,18.4322,18.5151,18.4322,18.5151,110800.0
2006-07-27 10:15:00,24.56,24.61,24.5,24.5,12800.0,18.5151,18.5528,18.4699,18.4699,12800.0
2006-07-27 10:20:00,24.52,24.54,24.46,24.46,13600.0,18.485,18.5,18.4397,18.4397,13600.0
2006-07-27 10:25:00,24.42,24.43,24.35,24.35,12600.0,18.4096,18.4171,18.3568,18.3568,12600.0
2006-07-27 10:30:00,24.35,24.47,24.34,24.43,26000.0,18.3568,18.4473,18.3493,18.4171,26000.0
2006-07-27 10:35:00,24.43,24.43,24.3,24.31,15200.0,18.4171,18.4171,18.3191,18.3267,15200.0
2006-07-27 10:40:00,24.31,24.32,24.26,24.26,18200.0,18.3267,18.3342,18.289,18.289,18200.0
2006-07-27 10:45:00,24.25,24.25,24.24,24.25,24000.0,18.2814,18.2814,18.2739,18.2814,24000.0
2006-07-27 10:50:00,24.25,24.31,24.25,24.31,21200.0,18.2814,18.3267,18.2814,18.3267,21200.0
2006-07-27 10:55:00,24.32,24.35,24.32,24.35,6000.0,18.3342,18.3568,18.3342,18.3568,6000.0
2006-07-27 11:00:00,24.35,24.45,24.35,24.45,29800.0,18.3568,18.4322,18.3568,18.4322,29800.0
2006-07-27 11:05:00,24.46,24.48,24.42,24.42,35800.0,18.4397,18.4548,18.4096,18.4096,35800.0
2006-07-27 11:10:00,24.42,24.42,24.32,24.34,27400.0,18.4096,18.4096,18.3342,18.3493,27400.0
2006-07-27 11:15:00,24.31,24.35,24.31,24.33,17000.0,18.3267,18.3568,18.3267,18.3417,17000.0
2006-07-27 11:20:00,24.33,24.38,24.33,24.36,8000.0,18.3417,18.3794,18.3417,18.3643,8000.0
2006-07-27 11:25:00,24.35,24.39,24.35,24.38,7400.0,18.3568,18.387,18.3568,18.3794,7400.0
2006-07-27 11:30:00,24.38,24.4,24.34,24.38,70200.0,18.3794,18.3945,18.3493,18.3794,70200.0
2006-07-27 11:35:00,24.4,24.4,24.38,24.38,3200.0,18.3945,18.3945,18.3794,18.3794,3200.0
2006-07-27 11:40:00,24.39,24.39,24.36,24.36,4400.0,18.387,18.387,18.3643,18.3643,4400.0
2006-07-27 11:45:00,24.35,24.36,24.35,24.36,4800.0,18.3568,18.3643,18.3568,18.3643,4800.0
2006-07-27 11:50:00,24.35,24.36,24.34,24.34,3800.0,18.3568,18.3643,18.3493,18.3493,3800.0
2006-07-27 11:55:00,24.34,24.36,24.32,24.32,2000.0,18.3493,18.3643,18.3342,18.3342,2000.0
2006-07-27 12:00:00,24.33,24.35,24.33,24.34,204000.0,18.3417,18.3568,18.3417,18.3493,204000.0
2006-07-27 12:05:00,24.36,24.38,24.35,24.36,8400.0,18.3643,18.3794,18.3568,18.3643,8400.0
2006-07-27 12:10:00,24.36,24.37,24.32,24.36,7400.0,18.3643,18.3719,18.3342,18.3643,7400.0
2006-07-27 12:15:00,24.38,24.38,24.36,24.38,2400.0,18.3794,18.3794,18.3643,18.3794,2400.0
2006-07-27 12:20:00,24.38,24.38,24.37,24.37,2400.0,18.3794,18.3794,18.3719,18.3719,2400.0
2006-07-27 12:25:00,24.37,24.37,24.32,24.32,8200.0,18.3719,18.3719,18.3342,18.3342,8200.0
2006-07-27 12:30:00,24.33,24.36,24.33,24.36,1600.0,18.3417,18.3643,18.3417,18.3643,1600.0
2006-07-27 12:35:00,24.36,24.41,24.36,24.41,9200.0,18.3643,18.402,18.3643,18.402,9200.0
2006-07-27 12:40:00,24.42,24.42,24.41,24.41,4400.0,18.4096,18.4096,18.402,18.402,4400.0
2006-07-27 12:45:00,24.4,24.41,24.4,24.4,1600.0,18.3945,18.402,18.3945,18.3945,1600.0
2006-07-27 12:50:00,24.39,24.41,24.35,24.36,31800.0,18.387,18.402,18.3568,18.3643,31800.0
2006-07-27 12:55:00,24.38,24.38,24.36,24.36,800.0,18.3794,18.3794,18.3643,18.3643,800.0
2006-07-27 13:00:00,24.36,24.4,24.36,24.4,4600.0,18.3643,18.3945,18.3643,18.3945,4600.0
2006-07-27 13:05:00,24.39,24.39,24.36,24.38,5000.0,18.387,18.387,18.3643,18.3794,5000.0
2006-07-27 13:10:00,24.38,24.38,24.34,24.35,4800.0,18.3794,18.3794,18.3493,18.3568,4800.0
2006-07-27 13:15:00,24.35,24.35,24.35,24.35,800.0,18.3568,18.3568,18.3568,18.3568,800.0
2006-07-27 13:20:00,24.36,24.39,24.35,24.35,7000.0,18.3643,18.387,18.3568,18.3568,7000.0
2006-07-27 13:25:00,24.34,24.36,24.34,24.36,53600.0,18.3493,18.3643,18.3493,18.3643,53600.0
2006-07-27 13:30:00,24.36,24.36,24.34,24.35,5200.0,18.3643,18.3643,18.3493,18.3568,5200.0
2006-07-27 13:35:00,24.33,24.35,24.3,24.35,35400.0,18.3417,18.3568,18.3191,18.3568,35400.0
2006-07-27 13:40:00,24.35,24.4,23.85,24.35,155600.0,18.3568,18.3945,17.9799,18.3568,155600.0
2006-07-27 13:45:00,24.36,24.38,24.36,24.38,4800.0,18.3643,18.3794,18.3643,18.3794,4800.0
2006-07-27 13:50:00,24.39,24.43,24.36,24.41,6200.0,18.387,18.4171,18.3643,18.402,6200.0
2006-07-27 13:55:00,24.42,24.42,24.4,24.42,7200.0,18.4096,18.4096,18.3945,18.4096,7200.0
2006-07-27 14:00:00,24.4,24.4,24.33,24.35,11600.0,18.3945,18.3945,18.3417,18.3568,11600.0
2006-07-27 14:05:00,24.34,24.35,24.33,24.35,19600.0,18.3493,18.3568,18.3417,18.3568,19600.0
2006-07-27 14:10:00,24.33,24.35,24.33,24.35,16200.0,18.3417,18.3568,18.3417,18.3568,16200.0
2006-07-27 14:15:00,24.34,24.38,24.34,24.35,21800.0,18.3493,18.3794,18.3493,18.3568,21800.0
2006-07-27 14:20:00,24.36,24.36,24.34,24.34,22800.0,18.3643,18.3643,18.3493,18.3493,22800.0
2006-07-27 14:25:00,24.34,24.34,24.29,24.34,44200.0,18.3493,18.3493,18.3116,18.3493,44200.0
2006-07-27 14:30:00,24.34,24.34,24.31,24.31,7200.0,18.3493,18.3493,18.3267,18.3267,7200.0
2006-07-27 14:35:00,24.31,24.34,24.3,24.3,7800.0,18.3267,18.3493,18.3191,18.3191,7800.0
2006-07-27 14:40:00,24.28,24.28,24.25,24.27,6800.0,18.304,18.304,18.2814,18.2965,6800.0
2006-07-27 14:45:00,24.26,24.27,24.18,24.18,7000.0,18.289,18.2965,18.2287,18.2287,7000.0
2006-07-27 14:50:00,24.2,24.22,24.18,24.22,2800.0,18.2437,18.2588,18.2287,18.2588,2800.0
2006-07-27 14:55:00,24.2,24.23,24.19,24.23,1800.0,18.2437,18.2663,18.2362,18.2663,1800.0
2006-07-27 15:00:00,24.23,24.25,24.21,24.22,5200.0,18.2663,18.2814,18.2513,18.2588,5200.0
2006-07-27 15:05:00,24.22,24.23,24.18,24.18,73200.0,18.2588,18.2663,18.2287,18.2287,73200.0
2006-07-27 15:10:00,24.18,24.24,24.15,24.21,107200.0,18.2287,18.2739,18.206,18.2513,107200.0
2006-07-27 15:15:00,24.22,24.32,24.21,24.31,85800.0,18.2588,18.3342,18.2513,18.3267,85800.0
2006-07-27 15:20:00,24.31,24.34,24.25,24.26,125800.0,18.3267,18.3493,18.2814,18.289,125800.0
2006-07-27 15:25:00,24.25,24.33,24.25,24.32,24000.0,18.2814,18.3417,18.2814,18.3342,24000.0
2006-07-27 15:30:00,24.31,24.33,24.31,24.31,125200.0,18.3267,18.3417,18.3267,18.3267,125200.0
2006-07-27 15:35:00,24.32,24.38,24.32,24.36,19400.0,18.3342,18.3794,18.3342,18.3643,19400.0
2006-07-27 15:40:00,24.36,24.43,24.34,24.43,21400.0,18.3643,18.4171,18.3493,18.4171,21400.0
2006-07-27 15:45:00,24.43,24.58,24.42,24.46,83600.0,18.4171,18.5302,18.4096,18.4397,83600.0
2006-07-27 15:50:00,24.46,24.46,24.4,24.41,18200.0,18.4397,18.4397,18.3945,18.402,18200.0
2006-07-27 15:55:00,24.42,24.45,24.41,24.43,29400.0,18.4096,18.4322,18.402,18.4171,29400.0
2006-07-28 09:30:00,24.55,24.58,24.54,24.58,8600.0,18.5076,18.5302,18.5,18.5302,8600.0
2006-07-28 09:35:00,24.55,24.55,24.51,24.52,10000.0,18.5076,18.5076,18.4774,18.485,10000.0
2006-07-28 09:40:00,24.51,24.61,24.5,24.61,19400.0,18.4774,18.5528,18.4699,18.5528,19400.0
2006-07-28 09:45:00,24.62,24.69,24.61,24.64,11200.0,18.5604,18.6131,18.5528,18.5754,11200.0
2006-07-28 09:50:00,24.63,24.64,24.59,24.62,8000.0,18.5679,18.5754,18.5377,18.5604,8000.0
2006-07-28 09:55:00,24.63,24.63,24.55,24.55,9200.0,18.5679,18.5679,18.5076,18.5076,9200.0
2006-07-28 10:00:00,24.53,24.55,24.53,24.53,3400.0,18.4925,18.5076,18.4925,18.4925,3400.0
2006-07-28 10:05:00,24.54,24.54,24.5,24.51,4000.0,18.5,18.5,18.4699,18.4774,4000.0
2006-07-28 10:10:00,24.53,24.55,24.5,24.54,22400.0,18.4925,18.5076,18.4699,18.5,22400.0
2006-07-28 10:15:00,24.52,24.58,24.52,24.58,1800.0,18.485,18.5302,18.485,18.5302,1800.0
2006-07-28 10:20:00,24.57,24.57,24.55,24.55,3400.0,18.5227,18.5227,18.5076,18.5076,3400.0
2006-07-28 10:25:00,24.56,24.56,24.52,24.54,10000.0,18.5151,18.5151,18.485,18.5,10000.0
2006-07-28 10:30:00,24.54,24.59,24.53,24.57,23400.0,18.5,18.5377,18.4925,18.5227,23400.0
2006-07-28 10:35:00,24.57,24.63,24.57,24.59,6600.0,18.5227,18.5679,18.5227,18.5377,6600.0
2006-07-28 10:40:00,24.6,24.6,24.57,24.57,6600.0,18.5453,18.5453,18.5227,18.5227,6600.0
2006-07-28 10:45:00,24.57,24.58,24.55,24.56,14200.0,18.5227,18.5302,18.5076,18.5151,14200.0
2006-07-28 10:50:00,24.55,24.58,24.55,24.55,22800.0,18.5076,18.5302,18.5076,18.5076,22800.0
2006-07-28 10:55:00,24.56,24.56,24.53,24.56,29000.0,18.5151,18.5151,18.4925,18.5151,29000.0
2006-07-28 11:00:00,24.56,24.6,24.55,24.6,52400.0,18.5151,18.5453,18.5076,18.5453,52400.0
2006-07-28 11:05:00,24.6,24.63,24.59,24.59,65000.0,18.5453,18.5679,18.5377,18.5377,65000.0
2006-07-28 11:10:00,24.59,24.65,24.59,24.64,19200.0,18.5377,18.583,18.5377,18.5754,19200.0
2006-07-28 11:15:00,24.63,24.64,24.63,24.63,5800.0,18.5679,18.5754,18.5679,18.5679,5800.0
2006-07-28 11:20:00,24.61,24.68,24.6,24.65,36400.0,18.5528,18.6056,18.5453,18.583,36400.0
2006-07-28 11:25:00,24.66,24.71,24.66,24.68,8400.0,18.5905,18.6282,18.5905,18.6056,8400.0
2006-07-28 11:30:00,24.67,24.67,24.62,24.62,21800.0,18.598,18.598,18.5604,18.5604,21800.0
2006-07-28 11:35:00,24.6,24.67,24.6,24.67,16600.0,18.5453,18.598,18.5453,18.598,16600.0
2006-07-28 11:40:00,24.68,24.68,24.65,24.67,57400.0,18.6056,18.6056,18.583,18.598,57400.0
2006-07-28 11:45:00,24.69,24.69,24.66,24.66,16400.0,18.6131,18.6131,18.5905,18.5905,16400.0
2006-07-28 11:50:00,24.66,24.68,24.65,24.66,24200.0,18.5905,18.6056,18.583,18.5905,24200.0
2006-07-28 11:55:00,24.67,24.67,24.66,24.66,9000.0,18.598,18.598,18.5905,18.5905,9000.0
2006-07-28 12:00:00,24.66,24.66,24.61,24.61,16800.0,18.5905,18.5905,18.5528,18.5528,16800.0
2006-07-28 12:05:00,24.63,24.65,24.61,24.65,6800.0,18.5679,18.583,18.5528,18.583,6800.0
2006-07-28 12:10:00,24.67,24.72,24.67,24.68,17800.0,18.598,18.6357,18.598,18.6056,17800.0
2006-07-28 12:15:00,24.67,24.68,24.67,24.68,4600.0,18.598,18.6056,18.598,18.6056,4600.0
2006-07-28 12:20:00,24.68,24.68,24.68,24.68,1000.0,18.6056,18.6056,18.6056,18.6056,1000.0
2006-07-28 12:25:00,24.67,24.68,24.66,24.67,3400.0,18.598,18.6056,18.5905,18.598,3400.0
2006-07-28 12:30:00,24.66,24.68,24.66,24.68,6000.0,18.5905,18.6056,18.5905,18.6056,6000.0
2006-07-28 12:35:00,24.68,24.68,24.66,24.66,5000.0,18.6056,18.6056,18.5905,18.5905,5000.0
2006-07-28 12:40:00,24.68,24.7,24.68,24.7,29200.0,18.6056,18.6207,18.6056,18.6207,29200.0
2006-07-28 12:45:00,24.7,24.71,24.7,24.71,9200.0,18.6207,18.6282,18.6207,18.6282,9200.0
2006-07-28 12:50:00,24.71,24.71,24.71,24.71,1800.0,18.6282,18.6282,18.6282,18.6282,1800.0
2006-07-28 12:55:00,24.71,24.76,24.71,24.75,28800.0,18.6282,18.6659,18.6282,18.6584,28800.0
2006-07-28 13:00:00,24.75,24.78,24.75,24.77,8400.0,18.6584,18.681,18.6584,18.6734,8400.0
2006-07-28 13:05:00,24.76,24.77,24.74,24.74,5800.0,18.6659,18.6734,18.6508,18.6508,5800.0
2006-07-28 13:10:00,24.74,24.75,24.74,24.75,127200.0,18.6508,18.6584,18.6508,18.6584,127200.0
2006-07-28 13:15:00,24.75,24.8,24.75,24.8,272200.0,18.6584,18.6961,18.6584,18.6961,272200.0
2006-07-28 13:20:00,24.79,24.93,24.79,24.93,32000.0,18.6885,18.7941,18.6885,18.7941,32000.0
2006-07-28 13:25:00,24.96,25.04,24.94,25.03,41400.0,18.8167,18.877,18.8016,18.8694,41400.0
2006-07-28 13:30:00,25.04,25.08,25.0,25.02,52600.0,18.877,18.9071,18.8468,18.8619,52600.0
2006-07-28 13:35:00,25.02,25.06,25.0,25.0,51800.0,18.8619,18.8921,18.8468,18.8468,51800.0
2006-07-28 13:40:00,25.0,25.0,24.89,24.89,15000.0,18.8468,18.8468,18.7639,18.7639,15000.0
2006-07-28 13:45:00,24.89,24.92,24.89,24.91,4800.0,18.7639,18.7865,18.7639,18.779,4800.0
2006-07-28 13:50:00,24.88,24.89,24.86,24.88,8200.0,18.7564,18.7639,18.7413,18.7564,8200.0
2006-07-28 13:55:00,24.88,24.89,24.86,24.86,6400.0,18.7564,18.7639,18.7413,18.7413,6400.0
2006-07-28 14:00:00,24.85,24.89,24.85,24.89,16400.0,18.7337,18.7639,18.7337,18.7639,16400.0
2006-07-28 14:05:00,24.89,24.9,24.86,24.86,15800.0,18.7639,18.7714,18.7413,18.7413,15800.0
2006-07-28 14:10:00,24.86,24.9,24.86,24.9,7800.0,18.7413,18.7714,18.7413,18.7714,7800.0
2006-07-28 14:15:00,24.9,24.9,24.9,24.9,1800.0,18.7714,18.7714,18.7714,18.7714,1800.0
2006-07-28 14:20:00,24.91,24.95,24.9,24.95,59000.0,18.779,18.8091,18.7714,18.8091,59000.0
2006-07-28 14:25:00,24.95,24.95,24.9,24.92,21000.0,18.8091,18.8091,18.7714,18.7865,21000.0
2006-07-28 14:30:00,24.92,24.92,24.9,24.9,3600.0,18.7865,18.7865,18.7714,18.7714,3600.0
2006-07-28 14:35:00,24.9,24.9,24.87,24.9,12200.0,18.7714,18.7714,18.7488,18.7714,12200.0
2006-07-28 14:40:00,24.9,24.97,24.89,24.97,22800.0,18.7714,18.8242,18.7639,18.8242,22800.0
2006-07-28 14:45:00,24.97,24.99,24.94,24.95,128400.0,18.8242,18.8393,18.8016,18.8091,128400.0
2006-07-28 14:50:00,24.95,24.95,24.92,24.93,21200.0,18.8091,18.8091,18.7865,18.7941,21200.0
2006-07-28 14:55:00,24.93,24.93,24.93,24.93,2000.0,18.7941,18.7941,18.7941,18.7941,2000.0
2006-07-28 15:00:00,24.93,24.93,24.91,24.93,45800.0,18.7941,18.7941,18.779,18.7941,45800.0
2006-07-28 15:05:00,24.93,24.95,24.93,24.93,22000.0,18.7941,18.8091,18.7941,18.7941,22000.0
2006-07-28 15:10:00,24.93,24.95,24.93,24.95,44800.0,18.7941,18.8091,18.7941,18.8091,44800.0
2006-07-28 15:15:00,24.95,24.96,24.95,24.95,12400.0,18.8091,18.8167,18.8091,18.8091,12400.0
2006-07-28 15:20:00,24.95,24.96,24.93,24.93,11200.0,18.8091,18.8167,18.7941,18.7941,11200.0
2006-07-28 15:25:00,24.93,24.93,24.88,24.9,29400.0,18.7941,18.7941,18.7564,18.7714,29400.0
2006-07-28 15:30:00,24.9,24.9,24.87,24.87,34800.0,18.7714,18.7714,18.7488,18.7488,34800.0
2006-07-28 15:35:00,24.88,24.88,24.86,24.86,13200.0,18.7564,18.7564,18.7413,18.7413,13200.0
2006-07-28 15:40:00,24.87,24.91,24.86,24.88,48000.0,18.7488,18.779,18.7413,18.7564,48000.0
2006-07-28 15:45:00,24.88,24.9,24.88,24.88,31800.0,18.7564,18.7714,18.7564,18.7564,31800.0
2006-07-28 15:50:00,24.88,24.92,24.87,24.9,45800.0,18.7564,18.7865,18.7488,18.7714,45800.0
2006-07-28 15:55:00,24.92,24.95,24.9,24.95,48000.0,18.7865,18.8091,18.7714,18.8091,48000.0
2006-07-31 09:30:00,25.0,25.09,25.0,25.06,23400.0,18.8468,18.9147,18.8468,18.8921,23400.0
2006-07-31 09:35:00,25.06,25.1,24.95,24.95,34200.0,18.8921,18.9222,18.8091,18.8091,34200.0
2006-07-31 09:40:00,24.96,24.96,24.87,24.94,16000.0,18.8167,18.8167,18.7488,18.8016,16000.0
2006-07-31 09:45:00,24.95,24.99,24.94,24.95,10400.0,18.8091,18.8393,18.8016,18.8091,10400.0
2006-07-31 09:50:00,24.95,25.0,24.94,24.97,7600.0,18.8091,18.8468,18.8016,18.8242,7600.0
2006-07-31 09:55:00,24.97,25.0,24.92,24.92,12200.0,18.8242,18.8468,18.7865,18.7865,12200.0
2006-07-31 10:00:00,24.95,25.0,24.95,24.97,20800.0,18.8091,18.8468,18.8091,18.8242,20800.0
2006-07-31 10:05:00,24.97,24.97,24.93,24.95,18000.0,18.8242,18.8242,18.7941,18.8091,18000.0
2006-07-31 10:10:00,24.95,24.95,24.93,24.93,11200.0,18.8091,18.8091,18.7941,18.7941,11200.0
2006-07-31 10:15:00,24.93,24.94,24.88,24.88,11800.0,18.7941,18.8016,18.7564,18.7564,11800.0
2006-07-31 10:20:00,24.88,24.93,24.86,24.92,17600.0,18.7564,18.7941,18.7413,18.7865,17600.0
2006-07-31 10:25:00,24.93,24.93,24.87,24.9,13000.0,18.7941,18.7941,18.7488,18.7714,13000.0
2006-07-31 10:30:00,24.9,24.91,24.86,24.86,14000.0,18.7714,18.779,18.7413,18.7413,14000.0
2006-07-31 10:35:00,24.86,24.9,24.86,24.88,21000.0,18.7413,18.7714,18.7413,18.7564,21000.0
2006-07-31 10:40:00,24.88,24.89,24.88,24.88,19000.0,18.7564,18.7639,18.7564,18.7564,19000.0
2006-07-31 10:45:00,24.88,24.88,24.86,24.88,4000.0,18.7564,18.7564,18.7413,18.7564,4000.0
2006-07-31 10:50:00,24.88,24.92,24.87,24.92,24000.0,18.7564,18.7865,18.7488,18.7865,24000.0
2006-07-31 10:55:00,24.92,24.92,24.85,24.86,44200.0,18.7865,18.7865,18.7337,18.7413,44200.0
2006-07-31 11:00:00,24.86,24.88,24.86,24.86,8600.0,18.7413,18.7564,18.7413,18.7413,8600.0
2006-07-31 11:05:00,24.86,24.89,24.86,24.87,12000.0,18.7413,18.7639,18.7413,18.7488,12000.0
2006-07-31 11:10:00,24.88,24.88,24.83,24.84,10000.0,18.7564,18.7564,18.7187,18.7262,10000.0
2006-07-31 11:15:00,24.85,24.86,24.83,24.86,35800.0,18.7337,18.7413,18.7187,18.7413,35800.0
2006-07-31 11:20:00,24.86,24.89,24.86,24.89,24200.0,18.7413,18.7639,18.7413,18.7639,24200.0
2006-07-31 11:25:00,24.87,24.95,24.84,24.88,70400.0,18.7488,18.8091,18.7262,18.7564,70400.0
2006-07-31 11:30:00,24.88,24.89,24.82,24.87,33800.0,18.7564,18.7639,18.7111,18.7488,33800.0
2006-07-31 11:35:00,24.9,24.96,24.85,24.93,53600.0,18.7714,18.8167,18.7337,18.7941,53600.0
2006-07-31 11:40:00,24.95,25.0,24.95,25.0,22800.0,18.8091,18.8468,18.8091,18.8468,22800.0
2006-07-31 11:45:00,24.98,24.98,24.97,24.98,10400.0,18.8317,18.8317,18.8242,18.8317,10400.0
2006-07-31 11:50:00,24.98,24.98,24.97,24.98,14200.0,18.8317,18.8317,18.8242,18.8317,14200.0
2006-07-31 11:55:00,24.98,24.98,24.94,24.95,24200.0,18.8317,18.8317,18.8016,18.8091,24200.0
2006-07-31 12:00:00,24.95,24.95,24.91,24.91,21000.0,18.8091,18.8091,18.779,18.779,21000.0
2006-07-31 12:05:00,24.91,24.91,24.89,24.89,7200.0,18.779,18.779,18.7639,18.7639,7200.0
2006-07-31 12:10:00,24.89,24.92,24.89,24.92,25200.0,18.7639,18.7865,18.7639,18.7865,25200.0
2006-07-31 12:15:00,24.92,24.93,24.92,24.93,15200.0,18.7865,18.7941,18.7865,18.7941,15200.0
2006-07-31 12:20:00,24.93,24.96,24.91,24.92,15800.0,18.7941,18.8167,18.779,18.7865,15800.0
2006-07-31 12:25:00,24.93,24.95,24.92,24.92,8000.0,18.7941,18.8091,18.7865,18.7865,8000.0
2006-07-31 12:30:00,24.92,24.93,24.91,24.91,13800.0,18.7865,18.7941,18.779,18.779,13800.0
2006-07-31 12:35:00,24.91,24.92,24.91,24.92,13000.0,18.779,18.7865,18.779,18.7865,13000.0
2006-07-31 12:40:00,24.93,24.96,24.9,24.93,37200.0,18.7941,18.8167,18.7714,18.7941,37200.0
2006-07-31 12:45:00,24.93,24.96,24.93,24.95,11600.0,18.7941,18.8167,18.7941,18.8091,11600.0
2006-07-31 12:50:00,24.94,24.99,24.94,24.97,37200.0,18.8016,18.8393,18.8016,18.8242,37200.0
2006-07-31 12:55:00,24.97,24.98,24.96,24.98,8600.0,18.8242,18.8317,18.8167,18.8317,8600.0
2006-07-31 13:00:00,24.97,24.99,24.97,24.97,20000.0,18.8242,18.8393,18.8242,18.8242,20000.0
2006-07-31 13:05:00,24.97,24.97,24.96,24.96,12800.0,18.8242,18.8242,18.8167,18.8167,12800.0
2006-07-31 13:10:00,24.97,24.97,24.95,24.96,6600.0,18.8242,18.8242,18.8091,18.8167,6600.0
2006-07-31 13:15:00,24.97,25.0,24.97,24.99,11200.0,18.8242,18.8468,18.8242,18.8393,11200.0
2006-07-31 13:20:00,24.99,24.99,24.95,24.96,25800.0,18.8393,18.8393,18.8091,18.8167,25800.0
2006-07-31 13:25:00,24.96,24.98,24.96,24.97,5200.0,18.8167,18.8317,18.8167,18.8242,5200.0
2006-07-31 13:30:00,24.96,24.97,24.96,24.97,6400.0,18.8167,18.8242,18.8167,18.8242,6400.0
2006-07-31 13:35:00,24.96,24.98,24.96,24.98,1200.0,18.8167,18.8317,18.8167,18.8317,1200.0
2006-07-31 13:40:00,24.96,24.96,24.93,24.93,29200.0,18.8167,18.8167,18.7941,18.7941,29200.0
2006-07-31 13:45:00,24.93,24.93,24.86,24.86,16200.0,18.7941,18.7941,18.7413,18.7413,16200.0
2006-07-31 13:50:00,24.87,24.87,24.84,24.84,51600.0,18.7488,18.7488,18.7262,18.7262,51600.0
2006-07-31 13:55:00,24.84,24.84,24.74,24.77,30400.0,18.7262,18.7262,18.6508,18.6734,30400.0
2006-07-31 14:00:00,24.77,24.84,24.76,24.83,18200.0,18.6734,18.7262,18.6659,18.7187,18200.0
2006-07-31 14:05:00,24.83,24.85,24.81,24.82,9000.0,18.7187,18.7337,18.7036,18.7111,9000.0
2006-07-31 14:10:00,24.82,24.83,24.81,24.83,6000.0,18.7111,18.7187,18.7036,18.7187,6000.0
2006-07-31 14:15:00,24.82,24.83,24.81,24.83,2200.0,18.7111,18.7187,18.7036,18.7187,2200.0
2006-07-31 14:20:00,24.82,24.82,24.78,24.78,15200.0,18.7111,18.7111,18.681,18.681,15200.0
2006-07-31 14:25:00,24.78,24.83,24.75,24.8,105600.0,18.681,18.7187,18.6584,18.6961,105600.0
2006-07-31 14:30:00,24.8,24.8,24.78,24.78,11000.0,18.6961,18.6961,18.681,18.681,11000.0
2006-07-31 14:35:00,24.78,24.78,24.75,24.75,30400.0,18.681,18.681,18.6584,18.6584,30400.0
2006-07-31 14:40:00,24.75,24.75,24.72,24.72,100800.0,18.6584,18.6584,18.6357,18.6357,100800.0
2006-07-31 14:45:00,24.72,24.72,24.69,24.69,9600.0,18.6357,18.6357,18.6131,18.6131,9600.0
2006-07-31 14:50:00,24.7,24.7,24.68,24.68,28200.0,18.6207,18.6207,18.6056,18.6056,28200.0
2006-07-31 14:55:00,24.68,24.68,24.62,24.63,109000.0,18.6056,18.6056,18.5604,18.5679,109000.0
2006-07-31 15:00:00,24.63,24.63,24.56,24.57,30600.0,18.5679,18.5679,18.5151,18.5227,30600.0
2006-07-31 15:05:00,24.57,24.61,24.56,24.6,27400.0,18.5227,18.5528,18.5151,18.5453,27400.0
2006-07-31 15:10:00,24.6,24.6,24.58,24.59,111600.0,18.5453,18.5453,18.5302,18.5377,111600.0
2006-07-31 15:15:00,24.59,24.6,24.53,24.53,37800.0,18.5377,18.5453,18.4925,18.4925,37800.0
2006-07-31 15:20:00,24.53,24.53,24.43,24.48,83400.0,18.4925,18.4925,18.4171,18.4548,83400.0
2006-07-31 15:25:00,24.47,24.47,24.29,24.31,85200.0,18.4473,18.4473,18.3116,18.3267,85200.0
2006-07-31 15:30:00,24.3,24.35,24.2,24.35,157800.0,18.3191,18.3568,18.2437,18.3568,157800.0
2006-07-31 15:35:00,24.36,24.51,24.36,24.51,98400.0,18.3643,18.4774,18.3643,18.4774,98400.0
2006-07-31 15:40:00,24.5,24.55,24.45,24.48,99200.0,18.4699,18.5076,18.4322,18.4548,99200.0
2006-07-31 15:45:00,24.48,24.59,24.47,24.59,60800.0,18.4548,18.5377,18.4473,18.5377,60800.0
2006-07-31 15:50:00,24.59,24.63,24.59,24.6,58200.0,18.5377,18.5679,18.5377,18.5453,58200.0
2006-07-31 15:55:00,24.61,24.63,24.57,24.61,94000.0,18.5528,18.5679,18.5227,18.5528,94000.0
2006-08-01 09:30:00,24.5,24.61,24.45,24.58,97600.0,18.4699,18.5528,18.4322,18.5302,97600.0
2006-08-01 09:35:00,24.61,24.71,24.58,24.68,114600.0,18.5528,18.6282,18.5302,18.6056,114600.0
2006-08-01 09:40:00,24.7,24.86,24.68,24.86,216600.0,18.6207,18.7413,18.6056,18.7413,216600.0
2006-08-01 09:45:00,24.81,24.86,24.78,24.79,73000.0,18.7036,18.7413,18.681,18.6885,73000.0
2006-08-01 09:50:00,24.8,24.85,24.74,24.82,82600.0,18.6961,18.7337,18.6508,18.7111,82600.0
2006-08-01 09:55:00,24.81,24.88,24.81,24.87,89800.0,18.7036,18.7564,18.7036,18.7488,89800.0
2006-08-01 10:00:00,24.87,24.95,24.86,24.92,102600.0,18.7488,18.8091,18.7413,18.7865,102600.0
2006-08-01 10:05:00,24.92,25.07,24.91,25.07,181800.0,18.7865,18.8996,18.779,18.8996,181800.0
2006-08-01 10:10:00,25.04,25.25,24.96,24.99,191200.0,18.877,19.0353,18.8167,18.8393,191200.0
2006-08-01 10:15:00,25.0,25.0,24.84,24.85,121200.0,18.8468,18.8468,18.7262,18.7337,121200.0
2006-08-01 10:20:00,24.85,24.93,24.83,24.93,52600.0,18.7337,18.7941,18.7187,18.7941,52600.0
2006-08-01 10:25:00,24.94,25.01,24.92,24.97,74400.0,18.8016,18.8544,18.7865,18.8242,74400.0
2006-08-01 10:30:00,24.97,25.0,24.91,24.97,67200.0,18.8242,18.8468,18.779,18.8242,67200.0
2006-08-01 10:35:00,24.97,24.97,24.94,24.95,44800.0,18.8242,18.8242,18.8016,18.8091,44800.0
2006-08-01 10:40:00,24.95,24.97,24.94,24.96,42400.0,18.8091,18.8242,18.8016,18.8167,42400.0
2006-08-01 10:45:00,24.96,24.97,24.96,24.97,16600.0,18.8167,18.8242,18.8167,18.8242,16600.0
2006-08-01 10:50:00,24.97,24.98,24.96,24.98,18600.0,18.8242,18.8317,18.8167,18.8317,18600.0
2006-08-01 10:55:00,24.98,24.98,24.95,24.95,30200.0,18.8317,18.8317,18.8091,18.8091,30200.0
2006-08-01 11:00:00,24.95,24.98,24.93,24.98,25200.0,18.8091,18.8317,18.7941,18.8317,25200.0
2006-08-01 11:05:00,24.98,25.05,24.98,24.98,131200.0,18.8317,18.8845,18.8317,18.8317,131200.0
2006-08-01 11:10:00,24.97,25.0,24.96,24.97,19400.0,18.8242,18.8468,18.8167,18.8242,19400.0
2006-08-01 11:15:00,24.97,24.99,24.97,24.98,8400.0,18.8242,18.8393,18.8242,18.8317,8400.0
2006-08-01 11:20:00,24.98,24.99,24.98,24.98,23400.0,18.8317,18.8393,18.8317,18.8317,23400.0
2006-08-01 11:25:00,24.98,24.99,24.98,24.98,22200.0,18.8317,18.8393,18.8317,18.8317,22200.0
2006-08-01 11:30:00,24.98,24.99,24.93,24.94,18400.0,18.8317,18.8393,18.7941,18.8016,18400.0
2006-08-01 11:35:00,24.94,24.97,24.94,24.95,146800.0,18.8016,18.8242,18.8016,18.8091,146800.0
2006-08-01 11:40:00,24.95,24.98,24.95,24.98,156600.0,18.8091,18.8317,18.8091,18.8317,156600.0
2006-08-01 11:45:00,24.97,24.98,24.93,24.93,97200.0,18.8242,18.8317,18.7941,18.7941,97200.0
2006-08-01 11:50:00,24.93,24.93,24.85,24.86,30600.0,18.7941,18.7941,18.7337,18.7413,30600.0
2006-08-01 11:55:00,24.88,24.95,24.88,24.95,13200.0,18.7564,18.8091,18.7564,18.8091,13200.0
2006-08-01 12:00:00,24.95,24.95,24.92,24.92,17400.0,18.8091,18.8091,18.7865,18.7865,17400.0
2006-08-01 12:05:00,24.92,24.92,24.88,24.9,110600.0,18.7865,18.7865,18.7564,18.7714,110600.0
2006-08-01 12:10:00,24.89,24.94,24.86,24.93,50800.0,18.7639,18.8016,18.7413,18.7941,50800.0
2006-08-01 12:15:00,24.93,24.94,24.92,24.93,36800.0,18.7941,18.8016,18.7865,18.7941,36800.0
2006-08-01 12:20:00,24.93,24.93,24.86,24.89,12800.0,18.7941,18.7941,18.7413,18.7639,12800.0
2006-08-01 12:25:00,24.89,24.9,24.88,24.9,15800.0,18.7639,18.7714,18.7564,18.7714,15800.0
2006-08-01 12:30:00,24.9,24.9,24.87,24.87,15800.0,18.7714,18.7714,18.7488,18.7488,15800.0
2006-08-01 12:35:00,24.88,24.89,24.86,24.89,43200.0,18.7564,18.7639,18.7413,18.7639,43200.0
2006-08-01 12:40:00,24.89,24.89,24.81,24.83,49600.0,18.7639,18.7639,18.7036,18.7187,49600.0
2006-08-01 12:45:00,24.83,24.84,24.79,24.8,58400.0,18.7187,18.7262,18.6885,18.6961,58400.0
2006-08-01 12:50:00,24.79,24.8,24.76,24.76,55800.0,18.6885,18.6961,18.6659,18.6659,55800.0
2006-08-01 12:55:00,24.77,24.79,24.75,24.79,63800.0,18.6734,18.6885,18.6584,18.6885,63800.0
2006-08-01 13:00:00,24.79,24.79,24.71,24.71,40400.0,18.6885,18.6885,18.6282,18.6282,40400.0
2006-08-01 13:05:00,24.71,24.72,24.64,24.66,62400.0,18.6282,18.6357,18.5754,18.5905,62400.0
2006-08-01 13:10:00,24.67,24.7,24.65,24.68,18200.0,18.598,18.6207,18.583,18.6056,18200.0
2006-08-01 13:15:00,24.68,24.69,24.64,24.66,14200.0,18.6056,18.6131,18.5754,18.5905,14200.0
2006-08-01 13:20:00,24.66,24.66,24.57,24.6,33000.0,18.5905,18.5905,18.5227,18.5453,33000.0
2006-08-01 13:25:00,24.61,24.62,24.56,24.6,21200.0,18.5528,18.5604,18.5151,18.5453,21200.0
2006-08-01 13:30:00,24.6,24.72,24.6,24.7,32600.0,18.5453,18.6357,18.5453,18.6207,32600.0
2006-08-01 13:35:00,24.7,24.7,24.6,24.6,31600.0,18.6207,18.6207,18.5453,18.5453,31600.0
2006-08-01 13:40:00,24.6,24.61,24.57,24.59,18400.0,18.5453,18.5528,18.5227,18.5377,18400.0
2006-08-01 13:45:00,24.57,24.63,24.57,24.63,27000.0,18.5227,18.5679,18.5227,18.5679,27000.0
2006-08-01 13:50:00,24.63,24.64,24.61,24.64,15000.0,18.5679,18.5754,18.5528,18.5754,15000.0
2006-08-01 13:55:00,24.64,24.65,24.6,24.61,19800.0,18.5754,18.583,18.5453,18.5528,19800.0
2006-08-01 14:00:00,24.62,24.65,24.55,24.58,24000.0,18.5604,18.583,18.5076,18.5302,24000.0
2006-08-01 14:05:00,24.57,24.61,24.57,24.59,15600.0,18.5227,18.5528,18.5227,18.5377,15600.0
2006-08-01 14:10:00,24.6,24.61,24.55,24.57,14200.0,18.5453,18.5528,18.5076,18.5227,14200.0
2006-08-01 14:15:00,24.57,24.6,24.57,24.59,8600.0,18.5227,18.5453,18.5227,18.5377,8600.0
2006-08-01 14:20:00,24.59,24.61,24.55,24.55,22200.0,18.5377,18.5528,18.5076,18.5076,22200.0
2006-08-01 14:25:00,24.56,24.58,24.53,24.53,23000.0,18.5151,18.5302,18.4925,18.4925,23000.0
2006-08-01 14:30:00,24.53,24.55,24.53,24.54,27200.0,18.4925,18.5076,18.4925,18.5,27200.0
2006-08-01 14:35:00,24.54,24.54,24.49,24.49,489600.0,18.5,18.5,18.4624,18.4624,489600.0
2006-08-01 14:40:00,24.46,24.52,24.43,24.47,24600.0,18.4397,18.485,18.4171,18.4473,24600.0
2006-08-01 14:45:00,24.46,24.5,24.46,24.5,29400.0,18.4397,18.4699,18.4397,18.4699,29400.0
2006-08-01 14:50:00,24.48,24.53,24.48,24.49,50000.0,18.4548,18.4925,18.4548,18.4624,50000.0
2006-08-01 14:55:00,24.49,24.49,24.45,24.48,123400.0,18.4624,18.4624,18.4322,18.4548,123400.0
2006-08-01 15:00:00,24.48,24.48,24.37,24.43,47400.0,18.4548,18.4548,18.3719,18.4171,47400.0
2006-08-01 15:05:00,24.43,24.45,24.39,24.42,86600.0,18.4171,18.4322,18.387,18.4096,86600.0
2006-08-01 15:10:00,24.42,24.42,24.35,24.38,60800.0,18.4096,18.4096,18.3568,18.3794,60800.0
2006-08-01 15:15:00,24.39,24.4,24.35,24.36,75600.0,18.387,18.3945,18.3568,18.3643,75600.0
2006-08-01 15:20:00,24.36,24.38,24.33,24.38,43800.0,18.3643,18.3794,18.3417,18.3794,43800.0
2006-08-01 15:25:00,24.36,24.37,24.3,24.35,87800.0,18.3643,18.3719,18.3191,18.3568,87800.0
2006-08-01 15:30:00,24.35,24.41,24.34,24.38,65200.0,18.3568,18.402,18.3493,18.3794,65200.0
2006-08-01 15:35:00,24.38,24.42,24.33,24.34,66400.0,18.3794,18.4096,18.3417,18.3493,66400.0
2006-08-01 15:40:00,24.33,24.35,24.29,24.29,96000.0,18.3417,18.3568,18.3116,18.3116,96000.0
2006-08-01 15:45:00,24.29,24.3,24.23,24.27,166200.0,18.3116,18.3191,18.2663,18.2965,166200.0
2006-08-01 15:50:00,24.27,24.3,24.2,24.25,178200.0,18.2965,18.3191,18.2437,18.2814,178200.0
2006-08-01 15:55:00,24.25,24.27,24.17,24.26,181000.0,18.2814,18.2965,18.2211,18.289,181000.0
2006-08-02 09:30:00,24.33,24.33,24.25,24.28,71800.0,18.3417,18.3417,18.2814,18.304,71800.0
2006-08-02 09:35:00,24.28,24.4,24.28,24.38,101400.0,18.304,18.3945,18.304,18.3794,101400.0
2006-08-02 09:40:00,24.4,24.44,24.37,24.42,124600.0,18.3945,18.4247,18.3719,18.4096,124600.0
2006-08-02 09:45:00,24.44,24.44,24.39,24.39,228000.0,18.4247,18.4247,18.387,18.387,228000.0
2006-08-02 09:50:00,24.39,24.43,24.38,24.42,62000.0,18.387,18.4171,18.3794,18.4096,62000.0
2006-08-02 09:55:00,24.42,24.42,24.4,24.4,20800.0,18.4096,18.4096,18.3945,18.3945,20800.0
2006-08-02 10:00:00,24.4,24.41,24.38,24.4,21600.0,18.3945,18.402,18.3794,18.3945,21600.0
2006-08-02 10:05:00,24.4,24.42,24.34,24.35,108600.0,18.3945,18.4096,18.3493,18.3568,108600.0
2006-08-02 10:10:00,24.38,24.39,24.36,24.38,14400.0,18.3794,18.387,18.3643,18.3794,14400.0
2006-08-02 10:15:00,24.38,24.39,24.36,24.36,30400.0,18.3794,18.387,18.3643,18.3643,30400.0
2006-08-02 10:20:00,24.36,24.37,24.35,24.36,98600.0,18.3643,18.3719,18.3568,18.3643,98600.0
2006-08-02 10:25:00,24.36,24.43,24.36,24.43,50600.0,18.3643,18.4171,18.3643,18.4171,50600.0
2006-08-02 10:30:00,24.42,24.43,24.41,24.43,5200.0,18.4096,18.4171,18.402,18.4171,5200.0
2006-08-02 10:35:00,24.43,24.62,24.43,24.62,48600.0,18.4171,18.5604,18.4171,18.5604,48600.0
2006-08-02 10:40:00,24.62,24.63,24.57,24.59,19000.0,18.5604,18.5679,18.5227,18.5377,19000.0
2006-08-02 10:45:00,24.58,24.61,24.57,24.61,15000.0,18.5302,18.5528,18.5227,18.5528,15000.0
2006-08-02 10:50:00,24.6,24.61,24.53,24.54,19200.0,18.5453,18.5528,18.4925,18.5,19200.0
2006-08-02 10:55:00,24.54,24.57,24.5,24.57,89600.0,18.5,18.5227,18.4699,18.5227,89600.0
2006-08-02 11:00:00,24.59,24.68,24.59,24.66,11600.0,18.5377,18.6056,18.5377,18.5905,11600.0
2006-08-02 11:05:00,24.65,24.69,24.6,24.6,29200.0,18.583,18.6131,18.5453,18.5453,29200.0
2006-08-02 11:10:00,24.61,24.66,24.56,24.61,91400.0,18.5528,18.5905,18.5151,18.5528,91400.0
2006-08-02 11:15:00,24.62,24.64,24.56,24.57,224200.0,18.5604,18.5754,18.5151,18.5227,224200.0
2006-08-02 11:20:00,24.59,24.6,24.54,24.54,5400.0,18.5377,18.5453,18.5,18.5,5400.0
2006-08-02 11:25:00,24.52,24.6,24.52,24.6,12400.0,18.485,18.5453,18.485,18.5453,12400.0
2006-08-02 11:30:00,24.6,24.62,24.6,24.62,4600.0,18.5453,18.5604,18.5453,18.5604,4600.0
2006-08-02 11:35:00,24.61,24.68,24.61,24.61,47800.0,18.5528,18.6056,18.5528,18.5528,47800.0
2006-08-02 11:40:00,24.61,24.63,24.57,24.58,35400.0,18.5528,18.5679,18.5227,18.5302,35400.0
2006-08-02 11:45:00,24.59,24.63,24.59,24.63,11000.0,18.5377,18.5679,18.5377,18.5679,11000.0
2006-08-02 11:50:00,24.63,24.69,24.63,24.69,9400.0,18.5679,18.6131,18.5679,18.6131,9400.0
2006-08-02 11:55:00,24.71,24.75,24.66,24.75,55000.0,18.6282,18.6584,18.5905,18.6584,55000.0
2006-08-02 12:00:00,24.75,24.78,24.71,24.73,86200.0,18.6584,18.681,18.6282,18.6433,86200.0
2006-08-02 12:05:00,24.73,24.73,24.7,24.73,15800.0,18.6433,18.6433,18.6207,18.6433,15800.0
2006-08-02 12:10:00,24.73,24.75,24.67,24.71,158400.0,18.6433,18.6584,18.598,18.6282,158400.0
2006-08-02 12:15:00,24.71,24.75,24.7,24.75,74000.0,18.6282,18.6584,18.6207,18.6584,74000.0
2006-08-02 12:20:00,24.72,24.75,24.7,24.73,212800.0,18.6357,18.6584,18.6207,18.6433,212800.0
2006-08-02 12:25:00,24.73,24.77,24.72,24.74,1178400.0,18.6433,18.6734,18.6357,18.6508,1178400.0
2006-08-02 12:30:00,24.74,24.74,24.71,24.73,11200.0,18.6508,18.6508,18.6282,18.6433,11200.0
2006-08-02 12:35:00,24.73,24.74,24.59,24.66,142000.0,18.6433,18.6508,18.5377,18.5905,142000.0
2006-08-02 12:40:00,24.67,24.72,24.67,24.69,13200.0,18.598,18.6357,18.598,18.6131,13200.0
2006-08-02 12:45:00,24.7,24.73,24.67,24.72,17600.0,18.6207,18.6433,18.598,18.6357,17600.0
2006-08-02 12:50:00,24.73,24.76,24.72,24.75,36200.0,18.6433,18.6659,18.6357,18.6584,36200.0
2006-08-02 12:55:00,24.74,24.75,24.7,24.7,36200.0,18.6508,18.6584,18.6207,18.6207,36200.0
2006-08-02 13:00:00,24.69,24.72,24.68,24.7,29200.0,18.6131,18.6357,18.6056,18.6207,29200.0
2006-08-02 13:05:00,24.7,24.75,24.68,24.74,28000.0,18.6207,18.6584,18.6056,18.6508,28000.0
2006-08-02 13:10:00,24.74,24.77,24.73,24.75,44800.0,18.6508,18.6734,18.6433,18.6584,44800.0
2006-08-02 13:15:00,24.75,24.77,24.74,24.74,56800.0,18.6584,18.6734,18.6508,18.6508,56800.0
2006-08-02 13:20:00,24.74,24.75,24.74,24.74,139600.0,18.6508,18.6584,18.6508,18.6508,139600.0
2006-08-02 13:25:00,24.75,24.79,24.72,24.77,43400.0,18.6584,18.6885,18.6357,18.6734,43400.0
2006-08-02 13:30:00,24.74,24.74,24.67,24.71,22800.0,18.6508,18.6508,18.598,18.6282,22800.0
2006-08-02 13:35:00,24.71,24.71,24.7,24.7,14200.0,18.6282,18.6282,18.6207,18.6207,14200.0
2006-08-02 13:40:00,24.68,24.68,24.67,24.68,8800.0,18.6056,18.6056,18.598,18.6056,8800.0
2006-08-02 13:45:00,24.68,24.71,24.68,24.71,11200.0,18.6056,18.6282,18.6056,18.6282,11200.0
2006-08-02 13:50:00,24.71,24.71,24.68,24.71,16600.0,18.6282,18.6282,18.6056,18.6282,16600.0
2006-08-02 13:55:00,24.71,24.71,24.69,24.71,42200.0,18.6282,18.6282,18.6131,18.6282,42200.0
2006-08-02 14:00:00,24.71,24.73,24.68,24.7,67600.0,18.6282,18.6433,18.6056,18.6207,67600.0
2006-08-02 14:05:00,24.7,24.71,24.68,24.7,45400.0,18.6207,18.6282,18.6056,18.6207,45400.0
2006-08-02 14:10:00,24.7,24.7,24.65,24.65,30400.0,18.6207,18.6207,18.583,18.583,30400.0
2006-08-02 14:15:00,24.66,24.66,24.5,24.53,56400.0,18.5905,18.5905,18.4699,18.4925,56400.0
2006-08-02 14:20:00,24.53,24.54,24.49,24.54,28000.0,18.4925,18.5,18.4624,18.5,28000.0
2006-08-02 14:25:00,24.53,24.54,24.47,24.48,13000.0,18.4925,18.5,18.4473,18.4548,13000.0
2006-08-02 14:30:00,24.48,24.53,24.43,24.53,38600.0,18.4548,18.4925,18.4171,18.4925,38600.0
2006-08-02 14:35:00,24.53,24.53,24.5,24.5,15000.0,18.4925,18.4925,18.4699,18.4699,15000.0
2006-08-02 14:40:00,24.5,24.52,24.49,24.51,20800.0,18.4699,18.485,18.4624,18.4774,20800.0
2006-08-02 14:45:00,24.52,24.53,24.5,24.5,36800.0,18.485,18.4925,18.4699,18.4699,36800.0
2006-08-02 14:50:00,24.5,24.53,24.48,24.53,57000.0,18.4699,18.4925,18.4548,18.4925,57000.0
2006-08-02 14:55:00,24.5,24.52,24.5,24.5,22200.0,18.4699,18.485,18.4699,18.4699,22200.0
2006-08-02 15:00:00,24.52,24.52,24.48,24.49,58400.0,18.485,18.485,18.4548,18.4624,58400.0
2006-08-02 15:05:00,24.5,24.6,24.5,24.58,20200.0,18.4699,18.5453,18.4699,18.5302,20200.0
2006-08-02 15:10:00,24.58,24.6,24.47,24.53,53800.0,18.5302,18.5453,18.4473,18.4925,53800.0
2006-08-02 15:15:00,24.53,24.54,24.47,24.5,54600.0,18.4925,18.5,18.4473,18.4699,54600.0
2006-08-02 15:20:00,24.49,24.53,24.49,24.52,65000.0,18.4624,18.4925,18.4624,18.485,65000.0
2006-08-02 15:25:00,24.51,24.53,24.5,24.5,55800.0,18.4774,18.4925,18.4699,18.4699,55800.0
2006-08-02 15:30:00,24.5,24.51,24.46,24.5,53000.0,18.4699,18.4774,18.4397,18.4699,53000.0
2006-08-02 15:35:00,24.5,24.51,24.47,24.48,36800.0,18.4699,18.4774,18.4473,18.4548,36800.0
2006-08-02 15:40:00,24.48,24.48,24.46,24.47,61600.0,18.4548,18.4548,18.4397,18.4473,61600.0
2006-08-02 15:45:00,24.47,24.5,24.47,24.5,46000.0,18.4473,18.4699,18.4473,18.4699,46000.0
2006-08-02 15:50:00,24.5,24.51,24.49,24.5,63600.0,18.4699,18.4774,18.4624,18.4699,63600.0
2006-08-02 15:55:00,24.49,24.49,24.43,24.46,68600.0,18.4624,18.4624,18.4171,18.4397,68600.0
2006-08-03 09:30:00,24.39,24.39,24.36,24.36,32400.0,18.387,18.387,18.3643,18.3643,32400.0
2006-08-03 09:35:00,24.36,24.36,24.25,24.27,111600.0,18.3643,18.3643,18.2814,18.2965,111600.0
2006-08-03 09:40:00,24.27,24.33,24.25,24.29,37400.0,18.2965,18.3417,18.2814,18.3116,37400.0
2006-08-03 09:45:00,24.3,24.3,24.17,24.27,38400.0,18.3191,18.3191,18.2211,18.2965,38400.0
2006-08-03 09:50:00,24.28,24.28,24.2,24.27,24600.0,18.304,18.304,18.2437,18.2965,24600.0
2006-08-03 09:55:00,24.3,24.33,24.25,24.25,14000.0,18.3191,18.3417,18.2814,18.2814,14000.0
2006-08-03 10:00:00,24.25,24.3,24.25,24.29,132600.0,18.2814,18.3191,18.2814,18.3116,132600.0
2006-08-03 10:05:00,24.29,24.32,24.26,24.28,55000.0,18.3116,18.3342,18.289,18.304,55000.0
2006-08-03 10:10:00,24.28,24.33,24.27,24.33,22400.0,18.304,18.3417,18.2965,18.3417,22400.0
2006-08-03 10:15:00,24.31,24.32,24.27,24.31,16000.0,18.3267,18.3342,18.2965,18.3267,16000.0
2006-08-03 10:20:00,24.32,24.35,24.28,24.31,35400.0,18.3342,18.3568,18.304,18.3267,35400.0
2006-08-03 10:25:00,24.3,24.33,24.26,24.33,13600.0,18.3191,18.3417,18.289,18.3417,13600.0
2006-08-03 10:30:00,24.33,24.33,24.21,24.21,19000.0,18.3417,18.3417,18.2513,18.2513,19000.0
2006-08-03 10:35:00,24.21,24.25,24.21,24.22,17800.0,18.2513,18.2814,18.2513,18.2588,17800.0
2006-08-03 10:40:00,24.22,24.24,24.21,24.24,8200.0,18.2588,18.2739,18.2513,18.2739,8200.0
2006-08-03 10:45:00,24.23,24.23,24.2,24.2,8000.0,18.2663,18.2663,18.2437,18.2437,8000.0
2006-08-03 10:50:00,24.2,24.22,24.2,24.22,6000.0,18.2437,18.2588,18.2437,18.2588,6000.0
2006-08-03 10:55:00,24.21,24.24,24.19,24.21,17400.0,18.2513,18.2739,18.2362,18.2513,17400.0
2006-08-03 11:00:00,24.23,24.23,24.19,24.23,49800.0,18.2663,18.2663,18.2362,18.2663,49800.0
2006-08-03 11:05:00,24.24,24.24,24.22,24.22,10200.0,18.2739,18.2739,18.2588,18.2588,10200.0
2006-08-03 11:10:00,24.23,24.23,24.2,24.2,16600.0,18.2663,18.2663,18.2437,18.2437,16600.0
2006-08-03 11:15:00,24.2,24.2,24.18,24.2,28200.0,18.2437,18.2437,18.2287,18.2437,28200.0
2006-08-03 11:20:00,24.2,24.21,24.2,24.2,18800.0,18.2437,18.2513,18.2437,18.2437,18800.0
2006-08-03 11:25:00,24.21,24.22,24.2,24.21,43000.0,18.2513,18.2588,18.2437,18.2513,43000.0
2006-08-03 11:30:00,24.21,24.29,24.2,24.29,56800.0,18.2513,18.3116,18.2437,18.3116,56800.0
2006-08-03 11:35:00,24.29,24.31,24.29,24.29,60600.0,18.3116,18.3267,18.3116,18.3116,60600.0
2006-08-03 11:40:00,24.27,24.3,24.27,24.3,8600.0,18.2965,18.3191,18.2965,18.3191,8600.0
2006-08-03 11:45:00,24.29,24.29,24.24,24.24,14800.0,18.3116,18.3116,18.2739,18.2739,14800.0
2006-08-03 11:50:00,24.23,24.24,24.22,24.22,6800.0,18.2663,18.2739,18.2588,18.2588,6800.0
2006-08-03 11:55:00,24.23,24.23,24.23,24.23,9000.0,18.2663,18.2663,18.2663,18.2663,9000.0
2006-08-03 12:00:00,24.23,24.23,24.22,24.23,5400.0,18.2663,18.2663,18.2588,18.2663,5400.0
2006-08-03 12:05:00,24.22,24.23,24.18,24.18,14000.0,18.2588,18.2663,18.2287,18.2287,14000.0
2006-08-03 12:10:00,24.18,24.18,24.17,24.18,6000.0,18.2287,18.2287,18.2211,18.2287,6000.0
2006-08-03 12:15:00,24.17,24.22,24.17,24.22,11200.0,18.2211,18.2588,18.2211,18.2588,11200.0
2006-08-03 12:20:00,24.22,24.22,24.15,24.15,23800.0,18.2588,18.2588,18.206,18.206,23800.0
2006-08-03 12:25:00,24.15,24.17,24.15,24.15,28000.0,18.206,18.2211,18.206,18.206,28000.0
2006-08-03 12:30:00,24.14,24.14,24.14,24.14,2400.0,18.1985,18.1985,18.1985,18.1985,2400.0
2006-08-03 12:35:00,24.13,24.16,24.13,24.16,13200.0,18.191,18.2136,18.191,18.2136,13200.0
2006-08-03 12:40:00,24.16,24.17,24.11,24.11,14200.0,18.2136,18.2211,18.1759,18.1759,14200.0
2006-08-03 12:45:00,24.09,24.09,24.07,24.08,39000.0,18.1608,18.1608,18.1457,18.1533,39000.0
2006-08-03 12:50:00,24.08,24.08,24.07,24.07,10000.0,18.1533,18.1533,18.1457,18.1457,10000.0
2006-08-03 12:55:00,24.07,24.08,24.05,24.08,17800.0,18.1457,18.1533,18.1306,18.1533,17800.0
2006-08-03 13:00:00,24.06,24.08,24.06,24.07,16400.0,18.1382,18.1533,18.1382,18.1457,16400.0
2006-08-03 13:05:00,24.08,24.08,24.04,24.06,37000.0,18.1533,18.1533,18.1231,18.1382,37000.0
2006-08-03 13:10:00,24.06,24.09,24.05,24.05,34000.0,18.1382,18.1608,18.1306,18.1306,34000.0
2006-08-03 13:15:00,24.05,24.05,24.04,24.04,23800.0,18.1306,18.1306,18.1231,18.1231,23800.0
2006-08-03 13:20:00,24.04,24.04,23.93,23.99,70800.0,18.1231,18.1231,18.0402,18.0854,70800.0
2006-08-03 13:25:00,23.99,24.0,23.99,23.99,104600.0,18.0854,18.093,18.0854,18.0854,104600.0
2006-08-03 13:30:00,23.99,23.99,23.9,23.93,145800.0,18.0854,18.0854,18.0176,18.0402,145800.0
2006-08-03 13:35:00,23.95,24.03,23.89,23.89,208200.0,18.0553,18.1156,18.01,18.01,208200.0
2006-08-03 13:40:00,23.89,23.98,23.88,23.89,162400.0,18.01,18.0779,18.0025,18.01,162400.0
2006-08-03 13:45:00,23.9,23.9,23.88,23.9,60800.0,18.0176,18.0176,18.0025,18.0176,60800.0
2006-08-03 13:50:00,23.9,23.93,23.9,23.93,72000.0,18.0176,18.0402,18.0176,18.0402,72000.0
2006-08-03 13:55:00,23.93,24.04,23.93,23.96,73800.0,18.0402,18.1231,18.0402,18.0628,73800.0
2006-08-03 14:00:00,23.96,23.96,23.88,23.88,146400.0,18.0628,18.0628,18.0025,18.0025,146400.0
2006-08-03 14:05:00,23.88,23.89,23.86,23.86,33400.0,18.0025,18.01,17.9874,17.9874,33400.0
2006-08-03 14:10:00,23.86,23.86,23.7,23.7,149200.0,17.9874,17.9874,17.8668,17.8668,149200.0
2006-08-03 14:15:00,23.7,23.82,23.68,23.8,162400.0,17.8668,17.9573,17.8517,17.9422,162400.0
2006-08-03 14:20:00,23.8,23.8,23.76,23.78,74200.0,17.9422,17.9422,17.912,17.9271,74200.0
2006-08-03 14:25:00,23.78,23.88,23.78,23.85,28600.0,17.9271,18.0025,17.9271,17.9799,28600.0
2006-08-03 14:30:00,23.85,23.88,23.83,23.84,30400.0,17.9799,18.0025,17.9648,17.9723,30400.0
2006-08-03 14:35:00,23.83,23.87,23.82,23.87,18000.0,17.9648,17.995,17.9573,17.995,18000.0
2006-08-03 14:40:00,23.86,23.89,23.86,23.89,11200.0,17.9874,18.01,17.9874,18.01,11200.0
2006-08-03 14:45:00,23.89,23.9,23.88,23.9,7000.0,18.01,18.0176,18.0025,18.0176,7000.0
2006-08-03 14:50:00,23.9,23.96,23.9,23.96,22600.0,18.0176,18.0628,18.0176,18.0628,22600.0
2006-08-03 14:55:00,23.95,23.97,23.93,23.97,14200.0,18.0553,18.0703,18.0402,18.0703,14200.0
2006-08-03 15:00:00,23.97,23.97,23.93,23.93,16400.0,18.0703,18.0703,18.0402,18.0402,16400.0
2006-08-03 15:05:00,23.93,23.93,23.88,23.88,13400.0,18.0402,18.0402,18.0025,18.0025,13400.0
2006-08-03 15:10:00,23.88,23.9,23.88,23.88,27200.0,18.0025,18.0176,18.0025,18.0025,27200.0
2006-08-03 15:15:00,23.88,23.91,23.86,23.86,41400.0,18.0025,18.0251,17.9874,17.9874,41400.0
2006-08-03 15:20:00,23.86,23.86,23.82,23.82,52200.0,17.9874,17.9874,17.9573,17.9573,52200.0
2006-08-03 15:25:00,23.81,23.86,23.8,23.82,122400.0,17.9497,17.9874,17.9422,17.9573,122400.0
2006-08-03 15:30:00,23.82,23.82,23.73,23.77,137800.0,17.9573,17.9573,17.8894,17.9196,137800.0
2006-08-03 15:35:00,23.77,23.77,23.67,23.71,90800.0,17.9196,17.9196,17.8442,17.8743,90800.0
2006-08-03 15:40:00,23.71,23.85,23.71,23.84,113600.0,17.8743,17.9799,17.8743,17.9723,113600.0
2006-08-03 15:45:00,23.84,23.91,23.82,23.89,88000.0,17.9723,18.0251,17.9573,18.01,88000.0
2006-08-03 15:50:00,23.88,23.88,23.79,23.81,99200.0,18.0025,18.0025,17.9346,17.9497,99200.0
2006-08-03 15:55:00,23.82,23.84,23.78,23.79,110000.0,17.9573,17.9723,17.9271,17.9346,110000.0
2006-08-04 09:30:00,23.98,24.05,23.95,23.99,23200.0,18.0779,18.1306,18.0553,18.0854,23200.0
2006-08-04 09:35:00,24.0,24.06,24.0,24.02,11200.0,18.093,18.1382,18.093,18.108,11200.0
2006-08-04 09:40:00,24.05,24.1,24.03,24.08,13200.0,18.1306,18.1683,18.1156,18.1533,13200.0
2006-08-04 09:45:00,24.09,24.09,24.04,24.05,62400.0,18.1608,18.1608,18.1231,18.1306,62400.0
2006-08-04 09:50:00,24.08,24.09,24.04,24.05,9200.0,18.1533,18.1608,18.1231,18.1306,9200.0
2006-08-04 09:55:00,24.05,24.09,24.03,24.05,34200.0,18.1306,18.1608,18.1156,18.1306,34200.0
2006-08-04 10:00:00,24.0,24.08,24.0,24.03,37600.0,18.093,18.1533,18.093,18.1156,37600.0
2006-08-04 10:05:00,24.02,24.06,24.0,24.04,21800.0,18.108,18.1382,18.093,18.1231,21800.0
2006-08-04 10:10:00,24.04,24.04,23.99,24.01,41600.0,18.1231,18.1231,18.0854,18.1005,41600.0
2006-08-04 10:15:00,24.0,24.01,23.94,23.94,90000.0,18.093,18.1005,18.0477,18.0477,90000.0
2006-08-04 10:20:00,23.95,24.02,23.95,24.0,126400.0,18.0553,18.108,18.0553,18.093,126400.0
2006-08-04 10:25:00,24.0,24.01,24.0,24.0,47800.0,18.093,18.1005,18.093,18.093,47800.0
2006-08-04 10:30:00,24.0,24.0,23.98,23.98,44800.0,18.093,18.093,18.0779,18.0779,44800.0
2006-08-04 10:35:00,23.98,24.0,23.95,24.0,40800.0,18.0779,18.093,18.0553,18.093,40800.0
2006-08-04 10:40:00,24.0,24.0,24.0,24.0,27400.0,18.093,18.093,18.093,18.093,27400.0
2006-08-04 10:45:00,24.0,24.0,24.0,24.0,6200.0,18.093,18.093,18.093,18.093,6200.0
2006-08-04 10:50:00,23.99,23.99,23.96,23.96,17600.0,18.0854,18.0854,18.0628,18.0628,17600.0
2006-08-04 10:55:00,23.95,23.95,23.93,23.95,27400.0,18.0553,18.0553,18.0402,18.0553,27400.0
2006-08-04 11:00:00,23.95,23.96,23.92,23.95,135000.0,18.0553,18.0628,18.0326,18.0553,135000.0
2006-08-04 11:05:00,23.93,23.95,23.93,23.94,19600.0,18.0402,18.0553,18.0402,18.0477,19600.0
2006-08-04 11:10:00,23.94,23.95,23.93,23.95,25800.0,18.0477,18.0553,18.0402,18.0553,25800.0
2006-08-04 11:15:00,23.95,23.95,23.93,23.93,800.0,18.0553,18.0553,18.0402,18.0402,800.0
2006-08-04 11:20:00,23.93,23.93,23.92,23.92,7200.0,18.0402,18.0402,18.0326,18.0326,7200.0
2006-08-04 11:25:00,23.92,23.92,23.89,23.89,23600.0,18.0326,18.0326,18.01,18.01,23600.0
2006-08-04 11:30:00,23.9,23.9,23.85,23.85,6800.0,18.0176,18.0176,17.9799,17.9799,6800.0
2006-08-04 11:35:00,23.86,23.86,23.81,23.83,18800.0,17.9874,17.9874,17.9497,17.9648,18800.0
2006-08-04 11:40:00,23.83,23.83,23.81,23.82,19000.0,17.9648,17.9648,17.9497,17.9573,19000.0
2006-08-04 11:45:00,23.82,23.83,23.77,23.8,29600.0,17.9573,17.9648,17.9196,17.9422,29600.0
2006-08-04 11:50:00,23.82,23.83,23.68,23.71,20800.0,17.9573,17.9648,17.8517,17.8743,20800.0
2006-08-04 11:55:00,23.71,23.79,23.7,23.77,29200.0,17.8743,17.9346,17.8668,17.9196,29200.0
2006-08-04 12:00:00,23.77,23.77,23.7,23.77,20800.0,17.9196,17.9196,17.8668,17.9196,20800.0
2006-08-04 12:05:00,23.77,23.77,23.73,23.73,4800.0,17.9196,17.9196,17.8894,17.8894,4800.0
2006-08-04 12:10:00,23.72,23.74,23.72,23.72,46200.0,17.8819,17.8969,17.8819,17.8819,46200.0
2006-08-04 12:15:00,23.72,23.72,23.59,23.59,13400.0,17.8819,17.8819,17.7839,17.7839,13400.0
2006-08-04 12:20:00,23.58,23.6,23.57,23.58,14200.0,17.7763,17.7914,17.7688,17.7763,14200.0
2006-08-04 12:25:00,23.57,23.61,23.56,23.61,18400.0,17.7688,17.7989,17.7612,17.7989,18400.0
2006-08-04 12:30:00,23.61,23.61,23.6,23.61,14600.0,17.7989,17.7989,17.7914,17.7989,14600.0
2006-08-04 12:35:00,23.61,23.62,23.61,23.61,58400.0,17.7989,17.8065,17.7989,17.7989,58400.0
2006-08-04 12:40:00,23.61,23.7,23.61,23.69,14800.0,17.7989,17.8668,17.7989,17.8593,14800.0
2006-08-04 12:45:00,23.7,23.7,23.61,23.63,22400.0,17.8668,17.8668,17.7989,17.814,22400.0
2006-08-04 12:50:00,23.62,23.62,23.58,23.58,9000.0,17.8065,17.8065,17.7763,17.7763,9000.0
2006-08-04 12:55:00,23.59,23.62,23.58,23.61,10400.0,17.7839,17.8065,17.7763,17.7989,10400.0
2006-08-04 13:00:00,23.61,23.62,23.58,23.61,8200.0,17.7989,17.8065,17.7763,17.7989,8200.0
2006-08-04 13:05:00,23.61,23.65,23.61,23.61,25200.0,17.7989,17.8291,17.7989,17.7989,25200.0
2006-08-04 13:10:00,23.6,23.6,23.52,23.54,9200.0,17.7914,17.7914,17.7311,17.7462,9200.0
2006-08-04 13:15:00,23.52,23.59,23.49,23.59,14400.0,17.7311,17.7839,17.7085,17.7839,14400.0
2006-08-04 13:20:00,23.59,23.59,23.52,23.52,7000.0,17.7839,17.7839,17.7311,17.7311,7000.0
2006-08-04 13:25:00,23.53,23.53,23.47,23.52,13000.0,17.7386,17.7386,17.6934,17.7311,13000.0
2006-08-04 13:30:00,23.52,23.53,23.52,23.53,12800.0,17.7311,17.7386,17.7311,17.7386,12800.0
2006-08-04 13:35:00,23.53,23.58,23.53,23.55,14800.0,17.7386,17.7763,17.7386,17.7537,14800.0
2006-08-04 13:40:00,23.55,23.55,23.48,23.49,25000.0,17.7537,17.7537,17.7009,17.7085,25000.0
2006-08-04 13:45:00,23.48,23.51,23.48,23.51,21800.0,17.7009,17.7236,17.7009,17.7236,21800.0
2006-08-04 13:50:00,23.51,23.53,23.5,23.5,33400.0,17.7236,17.7386,17.716,17.716,33400.0
2006-08-04 13:55:00,23.5,23.53,23.48,23.5,41000.0,17.716,17.7386,17.7009,17.716,41000.0
2006-08-04 14:00:00,23.5,23.58,23.48,23.58,46000.0,17.716,17.7763,17.7009,17.7763,46000.0
2006-08-04 14:05:00,23.57,23.59,23.55,23.58,19200.0,17.7688,17.7839,17.7537,17.7763,19200.0
2006-08-04 14:10:00,23.58,23.6,23.55,23.57,29800.0,17.7763,17.7914,17.7537,17.7688,29800.0
2006-08-04 14:15:00,23.57,23.57,23.48,23.5,82000.0,17.7688,17.7688,17.7009,17.716,82000.0
2006-08-04 14:20:00,23.5,23.56,23.45,23.49,87800.0,17.716,17.7612,17.6783,17.7085,87800.0
2006-08-04 14:25:00,23.49,23.58,23.48,23.54,43400.0,17.7085,17.7763,17.7009,17.7462,43400.0
2006-08-04 14:30:00,23.5,23.56,23.45,23.46,20400.0,17.716,17.7612,17.6783,17.6859,20400.0
2006-08-04 14:35:00,23.47,23.58,23.45,23.56,35800.0,17.6934,17.7763,17.6783,17.7612,35800.0
2006-08-04 14:40:00,23.56,23.57,23.5,23.53,22400.0,17.7612,17.7688,17.716,17.7386,22400.0
2006-08-04 14:45:00,23.53,23.57,23.53,23.53,108600.0,17.7386,17.7688,17.7386,17.7386,108600.0
2006-08-04 14:50:00,23.53,23.53,23.49,23.51,14800.0,17.7386,17.7386,17.7085,17.7236,14800.0
2006-08-04 14:55:00,23.52,23.53,23.48,23.5,20600.0,17.7311,17.7386,17.7009,17.716,20600.0
2006-08-04 15:00:00,23.5,23.57,23.5,23.5,46800.0,17.716,17.7688,17.716,17.716,46800.0
2006-08-04 15:05:00,23.51,23.51,23.48,23.5,14400.0,17.7236,17.7236,17.7009,17.716,14400.0
2006-08-04 15:10:00,23.5,23.54,23.5,23.54,13800.0,17.716,17.7462,17.716,17.7462,13800.0
2006-08-04 15:15:00,23.54,23.55,23.53,23.53,30600.0,17.7462,17.7537,17.7386,17.7386,30600.0
2006-08-04 15:20:00,23.53,23.53,23.5,23.5,37400.0,17.7386,17.7386,17.716,17.716,37400.0
2006-08-04 15:25:00,23.5,23.55,23.5,23.54,44800.0,17.716,17.7537,17.716,17.7462,44800.0
2006-08-04 15:30:00,23.55,23.57,23.53,23.53,33000.0,17.7537,17.7688,17.7386,17.7386,33000.0
2006-08-04 15:35:00,23.52,23.52,23.48,23.49,36400.0,17.7311,17.7311,17.7009,17.7085,36400.0
2006-08-04 15:40:00,23.49,23.5,23.49,23.49,53600.0,17.7085,17.716,17.7085,17.7085,53600.0
2006-08-04 15:45:00,23.5,23.53,23.49,23.53,104800.0,17.716,17.7386,17.7085,17.7386,104800.0
2006-08-04 15:50:00,23.53,23.53,23.48,23.52,42600.0,17.7386,17.7386,17.7009,17.7311,42600.0
2006-08-04 15:55:00,23.52,23.52,23.48,23.5,199200.0,17.7311,17.7311,17.7009,17.716,199200.0
2006-08-07 09:30:00,23.43,23.43,23.3,23.3,18600.0,17.6632,17.6632,17.5652,17.5652,18600.0
2006-08-07 09:35:00,23.3,23.36,23.3,23.32,81600.0,17.5652,17.6105,17.5652,17.5803,81600.0
2006-08-07 09:40:00,23.31,23.33,23.25,23.25,49400.0,17.5728,17.5879,17.5275,17.5275,49400.0
2006-08-07 09:45:00,23.23,23.36,23.23,23.35,61400.0,17.5125,17.6105,17.5125,17.6029,61400.0
2006-08-07 09:50:00,23.35,23.47,23.35,23.42,33400.0,17.6029,17.6934,17.6029,17.6557,33400.0
2006-08-07 09:55:00,23.43,23.43,23.28,23.38,39800.0,17.6632,17.6632,17.5502,17.6256,39800.0
2006-08-07 10:00:00,23.38,23.39,23.34,23.39,80800.0,17.6256,17.6331,17.5954,17.6331,80800.0
2006-08-07 10:05:00,23.38,23.48,23.38,23.47,18000.0,17.6256,17.7009,17.6256,17.6934,18000.0
2006-08-07 10:10:00,23.46,23.46,23.39,23.39,12600.0,17.6859,17.6859,17.6331,17.6331,12600.0
2006-08-07 10:15:00,23.4,23.4,23.36,23.4,23600.0,17.6406,17.6406,17.6105,17.6406,23600.0
2006-08-07 10:20:00,23.42,23.42,23.38,23.4,19000.0,17.6557,17.6557,17.6256,17.6406,19000.0
2006-08-07 10:25:00,23.38,23.41,23.36,23.39,35200.0,17.6256,17.6482,17.6105,17.6331,35200.0
2006-08-07 10:30:00,23.4,23.4,23.34,23.35,22600.0,17.6406,17.6406,17.5954,17.6029,22600.0
2006-08-07 10:35:00,23.35,23.39,23.33,23.35,34000.0,17.6029,17.6331,17.5879,17.6029,34000.0
2006-08-07 10:40:00,23.35,23.44,23.35,23.42,59000.0,17.6029,17.6708,17.6029,17.6557,59000.0
2006-08-07 10:45:00,23.42,23.45,23.41,23.43,153800.0,17.6557,17.6783,17.6482,17.6632,153800.0
2006-08-07 10:50:00,23.43,23.45,23.41,23.42,18800.0,17.6632,17.6783,17.6482,17.6557,18800.0
2006-08-07 10:55:00,23.41,23.43,23.39,23.39,21200.0,17.6482,17.6632,17.6331,17.6331,21200.0
2006-08-07 11:00:00,23.38,23.38,23.32,23.32,27400.0,17.6256,17.6256,17.5803,17.5803,27400.0
2006-08-07 11:05:00,23.31,23.31,23.26,23.27,24200.0,17.5728,17.5728,17.5351,17.5426,24200.0
2006-08-07 11:10:00,23.28,23.33,23.28,23.29,57600.0,17.5502,17.5879,17.5502,17.5577,57600.0
2006-08-07 11:15:00,23.29,23.3,23.2,23.2,21800.0,17.5577,17.5652,17.4899,17.4899,21800.0
2006-08-07 11:20:00,23.2,23.25,23.18,23.25,21600.0,17.4899,17.5275,17.4748,17.5275,21600.0
2006-08-07 11:25:00,23.29,23.31,23.27,23.28,18400.0,17.5577,17.5728,17.5426,17.5502,18400.0
2006-08-07 11:30:00,23.28,23.29,23.22,23.27,28000.0,17.5502,17.5577,17.5049,17.5426,28000.0
2006-08-07 11:35:00,23.27,23.3,23.27,23.29,11200.0,17.5426,17.5652,17.5426,17.5577,11200.0
2006-08-07 11:40:00,23.29,23.35,23.28,23.35,32600.0,17.5577,17.6029,17.5502,17.6029,32600.0
2006-08-07 11:45:00,23.34,23.35,23.33,23.34,41800.0,17.5954,17.6029,17.5879,17.5954,41800.0
2006-08-07 11:50:00,23.34,23.36,23.33,23.36,58200.0,17.5954,17.6105,17.5879,17.6105,58200.0
2006-08-07 11:55:00,23.35,23.38,23.34,23.36,24600.0,17.6029,17.6256,17.5954,17.6105,24600.0
2006-08-07 12:00:00,23.37,23.4,23.36,23.36,28200.0,17.618,17.6406,17.6105,17.6105,28200.0
2006-08-07 12:05:00,23.38,23.4,23.36,23.4,27200.0,17.6256,17.6406,17.6105,17.6406,27200.0
2006-08-07 12:10:00,23.39,23.4,23.34,23.37,85200.0,17.6331,17.6406,17.5954,17.618,85200.0
2006-08-07 12:15:00,23.37,23.38,23.36,23.36,34200.0,17.618,17.6256,17.6105,17.6105,34200.0
2006-08-07 12:20:00,23.36,23.4,23.36,23.38,104000.0,17.6105,17.6406,17.6105,17.6256,104000.0
2006-08-07 12:25:00,23.38,23.4,23.36,23.38,32400.0,17.6256,17.6406,17.6105,17.6256,32400.0
2006-08-07 12:30:00,23.38,23.39,23.36,23.37,65600.0,17.6256,17.6331,17.6105,17.618,65600.0
2006-08-07 12:35:00,23.38,23.39,23.36,23.39,42200.0,17.6256,17.6331,17.6105,17.6331,42200.0
2006-08-07 12:40:00,23.39,23.44,23.38,23.43,32600.0,17.6331,17.6708,17.6256,17.6632,32600.0
2006-08-07 12:45:00,23.45,23.46,23.43,23.45,77400.0,17.6783,17.6859,17.6632,17.6783,77400.0
2006-08-07 12:50:00,23.44,23.47,23.44,23.46,60400.0,17.6708,17.6934,17.6708,17.6859,60400.0
2006-08-07 12:55:00,23.45,23.47,23.43,23.43,23400.0,17.6783,17.6934,17.6632,17.6632,23400.0
2006-08-07 13:00:00,23.44,23.5,23.43,23.49,100200.0,17.6708,17.716,17.6632,17.7085,100200.0
2006-08-07 13:05:00,23.48,23.48,23.43,23.45,4600.0,17.7009,17.7009,17.6632,17.6783,4600.0
2006-08-07 13:10:00,23.43,23.46,23.42,23.46,10800.0,17.6632,17.6859,17.6557,17.6859,10800.0
2006-08-07 13:15:00,23.47,23.48,23.45,23.45,9000.0,17.6934,17.7009,17.6783,17.6783,9000.0
2006-08-07 13:20:00,23.45,23.45,23.44,23.45,4000.0,17.6783,17.6783,17.6708,17.6783,4000.0
2006-08-07 13:25:00,23.45,23.45,23.43,23.43,600.0,17.6783,17.6783,17.6632,17.6632,600.0
2006-08-07 13:30:00,23.44,23.44,23.43,23.43,8000.0,17.6708,17.6708,17.6632,17.6632,8000.0
2006-08-07 13:35:00,23.43,23.44,23.42,23.42,12400.0,17.6632,17.6708,17.6557,17.6557,12400.0
2006-08-07 13:40:00,23.42,23.42,23.39,23.4,9400.0,17.6557,17.6557,17.6331,17.6406,9400.0
2006-08-07 13:45:00,23.41,23.41,23.39,23.4,75600.0,17.6482,17.6482,17.6331,17.6406,75600.0
2006-08-07 13:50:00,23.39,23.4,23.39,23.4,18000.0,17.6331,17.6406,17.6331,17.6406,18000.0
2006-08-07 13:55:00,23.4,23.4,23.39,23.4,60000.0,17.6406,17.6406,17.6331,17.6406,60000.0
2006-08-07 14:00:00,23.4,23.4,23.37,23.38,31200.0,17.6406,17.6406,17.618,17.6256,31200.0
2006-08-07 14:05:00,23.38,23.43,23.38,23.42,14000.0,17.6256,17.6632,17.6256,17.6557,14000.0
2006-08-07 14:10:00,23.41,23.41,23.39,23.39,16200.0,17.6482,17.6482,17.6331,17.6331,16200.0
2006-08-07 14:15:00,23.4,23.4,23.38,23.39,16400.0,17.6406,17.6406,17.6256,17.6331,16400.0
2006-08-07 14:20:00,23.39,23.43,23.39,23.42,25800.0,17.6331,17.6632,17.6331,17.6557,25800.0
2006-08-07 14:25:00,23.42,23.43,23.39,23.4,45600.0,17.6557,17.6632,17.6331,17.6406,45600.0
2006-08-07 14:30:00,23.4,23.4,23.39,23.39,19400.0,17.6406,17.6406,17.6331,17.6331,19400.0
2006-08-07 14:35:00,23.39,23.39,23.36,23.36,13000.0,17.6331,17.6331,17.6105,17.6105,13000.0
2006-08-07 14:40:00,23.36,23.39,23.36,23.37,31800.0,17.6105,17.6331,17.6105,17.618,31800.0
2006-08-07 14:45:00,23.36,23.36,23.35,23.36,14600.0,17.6105,17.6105,17.6029,17.6105,14600.0
2006-08-07 14:50:00,23.36,23.36,23.34,23.34,18800.0,17.6105,17.6105,17.5954,17.5954,18800.0
2006-08-07 14:55:00,23.35,23.37,23.35,23.37,14200.0,17.6029,17.618,17.6029,17.618,14200.0
2006-08-07 15:00:00,23.37,23.38,23.34,23.34,28400.0,17.618,17.6256,17.5954,17.5954,28400.0
2006-08-07 15:05:00,23.34,23.34,23.31,23.33,32800.0,17.5954,17.5954,17.5728,17.5879,32800.0
2006-08-07 15:10:00,23.33,23.35,23.33,23.34,89200.0,17.5879,17.6029,17.5879,17.5954,89200.0
2006-08-07 15:15:00,23.35,23.36,23.34,23.35,20000.0,17.6029,17.6105,17.5954,17.6029,20000.0
2006-08-07 15:20:00,23.36,23.4,23.36,23.39,29600.0,17.6105,17.6406,17.6105,17.6331,29600.0
2006-08-07 15:25:00,23.38,23.38,23.36,23.37,41400.0,17.6256,17.6256,17.6105,17.618,41400.0
2006-08-07 15:30:00,23.38,23.39,23.36,23.38,71400.0,17.6256,17.6331,17.6105,17.6256,71400.0
2006-08-07 15:35:00,23.38,23.39,23.37,23.39,37200.0,17.6256,17.6331,17.618,17.6331,37200.0
2006-08-07 15:40:00,23.38,23.4,23.38,23.38,38400.0,17.6256,17.6406,17.6256,17.6256,38400.0
2006-08-07 15:45:00,23.38,23.4,23.38,23.4,55600.0,17.6256,17.6406,17.6256,17.6406,55600.0
2006-08-07 15:50:00,23.4,23.4,23.38,23.4,62600.0,17.6406,17.6406,17.6256,17.6406,62600.0
2006-08-07 15:55:00,23.4,23.4,23.36,23.36,99000.0,17.6406,17.6406,17.6105,17.6105,99000.0
2006-08-08 09:30:00,23.39,23.39,23.26,23.26,9200.0,17.6331,17.6331,17.5351,17.5351,9200.0
2006-08-08 09:35:00,23.33,23.35,23.2,23.28,37200.0,17.5879,17.6029,17.4899,17.5502,37200.0
2006-08-08 09:40:00,23.27,23.31,23.23,23.31,7600.0,17.5426,17.5728,17.5125,17.5728,7600.0
2006-08-08 09:45:00,23.28,23.36,23.28,23.34,100200.0,17.5502,17.6105,17.5502,17.5954,100200.0
2006-08-08 09:50:00,23.33,23.36,23.32,23.35,11600.0,17.5879,17.6105,17.5803,17.6029,11600.0
2006-08-08 09:55:00,23.34,23.45,23.32,23.42,10800.0,17.5954,17.6783,17.5803,17.6557,10800.0
2006-08-08 10:00:00,23.45,23.48,23.42,23.48,61200.0,17.6783,17.7009,17.6557,17.7009,61200.0
2006-08-08 10:05:00,23.48,23.54,23.47,23.54,80800.0,17.7009,17.7462,17.6934,17.7462,80800.0
2006-08-08 10:10:00,23.54,23.61,23.54,23.59,29600.0,17.7462,17.7989,17.7462,17.7839,29600.0
2006-08-08 10:15:00,23.6,23.61,23.5,23.53,54000.0,17.7914,17.7989,17.716,17.7386,54000.0
2006-08-08 10:20:00,23.56,23.58,23.54,23.57,11200.0,17.7612,17.7763,17.7462,17.7688,11200.0
2006-08-08 10:25:00,23.57,23.58,23.55,23.56,12400.0,17.7688,17.7763,17.7537,17.7612,12400.0
2006-08-08 10:30:00,23.55,23.55,23.54,23.54,10800.0,17.7537,17.7537,17.7462,17.7462,10800.0
2006-08-08 10:35:00,23.55,23.56,23.55,23.56,23800.0,17.7537,17.7612,17.7537,17.7612,23800.0
2006-08-08 10:40:00,23.56,23.56,23.53,23.53,15400.0,17.7612,17.7612,17.7386,17.7386,15400.0
2006-08-08 10:45:00,23.53,23.55,23.52,23.55,27600.0,17.7386,17.7537,17.7311,17.7537,27600.0
2006-08-08 10:50:00,23.55,23.55,23.47,23.48,15600.0,17.7537,17.7537,17.6934,17.7009,15600.0
2006-08-08 10:55:00,23.48,23.55,23.48,23.55,87400.0,17.7009,17.7537,17.7009,17.7537,87400.0
2006-08-08 11:00:00,23.55,23.55,23.49,23.5,70200.0,17.7537,17.7537,17.7085,17.716,70200.0
2006-08-08 11:05:00,23.5,23.53,23.5,23.53,13600.0,17.716,17.7386,17.716,17.7386,13600.0
2006-08-08 11:10:00,23.56,23.56,23.5,23.52,18400.0,17.7612,17.7612,17.716,17.7311,18400.0
2006-08-08 11:15:00,23.52,23.54,23.52,23.52,6800.0,17.7311,17.7462,17.7311,17.7311,6800.0
2006-08-08 11:20:00,23.52,23.53,23.49,23.49,12600.0,17.7311,17.7386,17.7085,17.7085,12600.0
2006-08-08 11:25:00,23.49,23.55,23.49,23.55,9000.0,17.7085,17.7537,17.7085,17.7537,9000.0
2006-08-08 11:30:00,23.54,23.54,23.53,23.53,47000.0,17.7462,17.7462,17.7386,17.7386,47000.0
2006-08-08 11:35:00,23.53,23.54,23.52,23.54,7600.0,17.7386,17.7462,17.7311,17.7462,7600.0
2006-08-08 11:40:00,23.54,23.56,23.54,23.56,7000.0,17.7462,17.7612,17.7462,17.7612,7000.0
2006-08-08 11:45:00,23.56,23.6,23.56,23.58,20400.0,17.7612,17.7914,17.7612,17.7763,20400.0
2006-08-08 11:50:00,23.57,23.58,23.57,23.58,11200.0,17.7688,17.7763,17.7688,17.7763,11200.0
2006-08-08 11:55:00,23.58,23.61,23.58,23.61,8400.0,17.7763,17.7989,17.7763,17.7989,8400.0
2006-08-08 12:00:00,23.64,23.64,23.56,23.57,22600.0,17.8216,17.8216,17.7612,17.7688,22600.0
2006-08-08 12:05:00,23.57,23.57,23.54,23.54,4600.0,17.7688,17.7688,17.7462,17.7462,4600.0
2006-08-08 12:10:00,23.54,23.56,23.54,23.55,1800.0,17.7462,17.7612,17.7462,17.7537,1800.0
2006-08-08 12:15:00,23.54,23.54,23.51,23.51,6400.0,17.7462,17.7462,17.7236,17.7236,6400.0
2006-08-08 12:20:00,23.5,23.51,23.5,23.5,14000.0,17.716,17.7236,17.716,17.716,14000.0
2006-08-08 12:25:00,23.5,23.5,23.49,23.49,8800.0,17.716,17.716,17.7085,17.7085,8800.0
2006-08-08 12:30:00,23.49,23.5,23.49,23.5,17000.0,17.7085,17.716,17.7085,17.716,17000.0
2006-08-08 12:35:00,23.5,23.5,23.5,23.5,79400.0,17.716,17.716,17.716,17.716,79400.0
2006-08-08 12:40:00,23.54,23.54,23.53,23.54,2600.0,17.7462,17.7462,17.7386,17.7462,2600.0
2006-08-08 12:45:00,23.57,23.66,23.57,23.65,44600.0,17.7688,17.8366,17.7688,17.8291,44600.0
2006-08-08 12:50:00,23.65,23.7,23.64,23.64,43000.0,17.8291,17.8668,17.8216,17.8216,43000.0
2006-08-08 12:55:00,23.64,23.64,23.59,23.6,7800.0,17.8216,17.8216,17.7839,17.7914,7800.0
2006-08-08 13:00:00,23.6,23.6,23.56,23.57,15400.0,17.7914,17.7914,17.7612,17.7688,15400.0
2006-08-08 13:05:00,23.56,23.56,23.55,23.56,18200.0,17.7612,17.7612,17.7537,17.7612,18200.0
2006-08-08 13:10:00,23.56,23.56,23.54,23.54,7800.0,17.7612,17.7612,17.7462,17.7462,7800.0
2006-08-08 13:15:00,23.54,23.55,23.52,23.53,10400.0,17.7462,17.7537,17.7311,17.7386,10400.0
2006-08-08 13:20:00,23.54,23.57,23.53,23.57,42400.0,17.7462,17.7688,17.7386,17.7688,42400.0
2006-08-08 13:25:00,23.57,23.57,23.56,23.56,7000.0,17.7688,17.7688,17.7612,17.7612,7000.0
2006-08-08 13:30:00,23.55,23.56,23.53,23.56,15000.0,17.7537,17.7612,17.7386,17.7612,15000.0
2006-08-08 13:35:00,23.56,23.58,23.56,23.57,13400.0,17.7612,17.7763,17.7612,17.7688,13400.0
2006-08-08 13:40:00,23.57,23.57,23.54,23.56,13800.0,17.7688,17.7688,17.7462,17.7612,13800.0
2006-08-08 13:45:00,23.57,23.57,23.55,23.56,8800.0,17.7688,17.7688,17.7537,17.7612,8800.0
2006-08-08 13:50:00,23.55,23.58,23.54,23.58,7000.0,17.7537,17.7763,17.7462,17.7763,7000.0
2006-08-08 13:55:00,23.58,23.6,23.56,23.59,68600.0,17.7763,17.7914,17.7612,17.7839,68600.0
2006-08-08 14:00:00,23.6,23.64,23.58,23.64,29400.0,17.7914,17.8216,17.7763,17.8216,29400.0
2006-08-08 14:05:00,23.63,23.71,23.6,23.68,40600.0,17.814,17.8743,17.7914,17.8517,40600.0
2006-08-08 14:10:00,23.68,23.68,23.62,23.64,14600.0,17.8517,17.8517,17.8065,17.8216,14600.0
2006-08-08 14:15:00,23.64,23.67,23.64,23.66,131800.0,17.8216,17.8442,17.8216,17.8366,131800.0
2006-08-08 14:20:00,23.66,23.68,23.52,23.52,22800.0,17.8366,17.8517,17.7311,17.7311,22800.0
2006-08-08 14:25:00,23.52,23.65,23.48,23.65,25800.0,17.7311,17.8291,17.7009,17.8291,25800.0
2006-08-08 14:30:00,23.66,23.66,23.58,23.63,13000.0,17.8366,17.8366,17.7763,17.814,13000.0
2006-08-08 14:35:00,23.62,23.7,23.62,23.68,8000.0,17.8065,17.8668,17.8065,17.8517,8000.0
2006-08-08 14:40:00,23.68,23.77,23.68,23.73,20400.0,17.8517,17.9196,17.8517,17.8894,20400.0
2006-08-08 14:45:00,23.75,23.8,23.73,23.8,66000.0,17.9045,17.9422,17.8894,17.9422,66000.0
2006-08-08 14:50:00,23.8,23.85,23.75,23.84,20600.0,17.9422,17.9799,17.9045,17.9723,20600.0
2006-08-08 14:55:00,23.8,23.8,23.72,23.74,24600.0,17.9422,17.9422,17.8819,17.8969,24600.0
2006-08-08 15:00:00,23.74,23.82,23.74,23.78,84000.0,17.8969,17.9573,17.8969,17.9271,84000.0
2006-08-08 15:05:00,23.78,23.85,23.74,23.74,37400.0,17.9271,17.9799,17.8969,17.8969,37400.0
2006-08-08 15:10:00,23.74,23.74,23.7,23.7,16400.0,17.8969,17.8969,17.8668,17.8668,16400.0
2006-08-08 15:15:00,23.7,23.79,23.7,23.79,82000.0,17.8668,17.9346,17.8668,17.9346,82000.0
2006-08-08 15:20:00,23.79,23.84,23.77,23.81,77800.0,17.9346,17.9723,17.9196,17.9497,77800.0
2006-08-08 15:25:00,23.81,23.82,23.79,23.82,68400.0,17.9497,17.9573,17.9346,17.9573,68400.0
2006-08-08 15:30:00,23.83,23.83,23.73,23.73,74000.0,17.9648,17.9648,17.8894,17.8894,74000.0
2006-08-08 15:35:00,23.73,23.8,23.72,23.75,64000.0,17.8894,17.9422,17.8819,17.9045,64000.0
2006-08-08 15:40:00,23.75,23.77,23.75,23.77,18600.0,17.9045,17.9196,17.9045,17.9196,18600.0
2006-08-08 15:45:00,23.76,23.84,23.75,23.82,22200.0,17.912,17.9723,17.9045,17.9573,22200.0
2006-08-08 15:50:00,23.81,23.83,23.78,23.81,27000.0,17.9497,17.9648,17.9271,17.9497,27000.0
2006-08-08 15:55:00,23.81,23.81,23.78,23.8,34600.0,17.9497,17.9497,17.9271,17.9422,34600.0
2006-08-09 09:35:00,23.98,23.98,23.97,23.97,11400.0,18.0779,18.0779,18.0703,18.0703,11400.0
2006-08-09 09:40:00,23.97,23.98,23.95,23.95,7400.0,18.0703,18.0779,18.0553,18.0553,7400.0
2006-08-09 09:45:00,23.95,24.14,23.95,24.11,20400.0,18.0553,18.1985,18.0553,18.1759,20400.0
2006-08-09 09:50:00,24.14,24.14,24.0,24.0,30000.0,18.1985,18.1985,18.093,18.093,30000.0
2006-08-09 09:55:00,24.0,24.1,23.92,24.05,25200.0,18.093,18.1683,18.0326,18.1306,25200.0
2006-08-09 10:00:00,24.05,24.05,24.0,24.02,19000.0,18.1306,18.1306,18.093,18.108,19000.0
2006-08-09 10:05:00,24.01,24.09,24.0,24.08,14600.0,18.1005,18.1608,18.093,18.1533,14600.0
2006-08-09 10:10:00,24.08,24.09,24.04,24.04,18600.0,18.1533,18.1608,18.1231,18.1231,18600.0
2006-08-09 10:15:00,24.05,24.07,24.03,24.07,13800.0,18.1306,18.1457,18.1156,18.1457,13800.0
2006-08-09 10:20:00,24.08,24.16,24.07,24.16,92400.0,18.1533,18.2136,18.1457,18.2136,92400.0
2006-08-09 10:25:00,24.16,24.28,24.15,24.27,29000.0,18.2136,18.304,18.206,18.2965,29000.0
2006-08-09 10:30:00,24.27,24.36,24.25,24.33,151800.0,18.2965,18.3643,18.2814,18.3417,151800.0
2006-08-09 10:35:00,24.33,24.36,24.32,24.34,49800.0,18.3417,18.3643,18.3342,18.3493,49800.0
2006-08-09 10:40:00,24.32,24.4,24.31,24.4,57800.0,18.3342,18.3945,18.3267,18.3945,57800.0
2006-08-09 10:45:00,24.4,24.4,24.31,24.32,24200.0,18.3945,18.3945,18.3267,18.3342,24200.0
2006-08-09 10:50:00,24.32,24.36,24.32,24.35,37600.0,18.3342,18.3643,18.3342,18.3568,37600.0
2006-08-09 10:55:00,24.35,24.38,24.33,24.38,41200.0,18.3568,18.3794,18.3417,18.3794,41200.0
2006-08-09 11:00:00,24.39,24.4,24.35,24.38,66600.0,18.387,18.3945,18.3568,18.3794,66600.0
2006-08-09 11:05:00,24.38,24.39,24.33,24.36,48000.0,18.3794,18.387,18.3417,18.3643,48000.0
2006-08-09 11:10:00,24.36,24.45,24.36,24.45,82800.0,18.3643,18.4322,18.3643,18.4322,82800.0
2006-08-09 11:15:00,24.44,24.46,24.4,24.41,34600.0,18.4247,18.4397,18.3945,18.402,34600.0
2006-08-09 11:20:00,24.4,24.4,24.32,24.38,46000.0,18.3945,18.3945,18.3342,18.3794,46000.0
2006-08-09 11:25:00,24.38,24.45,24.38,24.45,28600.0,18.3794,18.4322,18.3794,18.4322,28600.0
2006-08-09 11:30:00,24.45,24.56,24.45,24.56,72800.0,18.4322,18.5151,18.4322,18.5151,72800.0
2006-08-09 11:35:00,24.53,24.59,24.4,24.41,70200.0,18.4925,18.5377,18.3945,18.402,70200.0
2006-08-09 11:40:00,24.43,24.5,24.43,24.48,25000.0,18.4171,18.4699,18.4171,18.4548,25000.0
2006-08-09 11:45:00,24.49,24.5,24.42,24.42,28400.0,18.4624,18.4699,18.4096,18.4096,28400.0
2006-08-09 11:50:00,24.42,24.43,24.36,24.4,22800.0,18.4096,18.4171,18.3643,18.3945,22800.0
2006-08-09 11:55:00,24.39,24.4,24.32,24.32,17800.0,18.387,18.3945,18.3342,18.3342,17800.0
2006-08-09 12:00:00,24.33,24.33,24.28,24.3,5600.0,18.3417,18.3417,18.304,18.3191,5600.0
2006-08-09 12:05:00,24.27,24.28,24.25,24.27,9400.0,18.2965,18.304,18.2814,18.2965,9400.0
2006-08-09 12:10:00,24.27,24.3,24.25,24.28,10000.0,18.2965,18.3191,18.2814,18.304,10000.0
2006-08-09 12:15:00,24.28,24.3,24.25,24.3,53800.0,18.304,18.3191,18.2814,18.3191,53800.0
2006-08-09 12:20:00,24.3,24.31,24.29,24.3,34600.0,18.3191,18.3267,18.3116,18.3191,34600.0
2006-08-09 12:25:00,24.3,24.31,24.3,24.31,11000.0,18.3191,18.3267,18.3191,18.3267,11000.0
2006-08-09 12:30:00,24.32,24.34,24.32,24.34,29200.0,18.3342,18.3493,18.3342,18.3493,29200.0
2006-08-09 12:35:00,24.34,24.35,24.34,24.35,10400.0,18.3493,18.3568,18.3493,18.3568,10400.0
2006-08-09 12:40:00,24.35,24.35,24.33,24.35,40200.0,18.3568,18.3568,18.3417,18.3568,40200.0
2006-08-09 12:45:00,24.35,24.35,24.32,24.32,6800.0,18.3568,18.3568,18.3342,18.3342,6800.0
2006-08-09 12:50:00,24.32,24.33,24.31,24.32,61200.0,18.3342,18.3417,18.3267,18.3342,61200.0
2006-08-09 12:55:00,24.32,24.32,24.29,24.3,13600.0,18.3342,18.3342,18.3116,18.3191,13600.0
2006-08-09 13:00:00,24.3,24.31,24.3,24.31,21400.0,18.3191,18.3267,18.3191,18.3267,21400.0
2006-08-09 13:05:00,24.32,24.33,24.31,24.32,35000.0,18.3342,18.3417,18.3267,18.3342,35000.0
2006-08-09 13:10:00,24.32,24.32,24.29,24.29,8000.0,18.3342,18.3342,18.3116,18.3116,8000.0
2006-08-09 13:15:00,24.3,24.3,24.28,24.28,49000.0,18.3191,18.3191,18.304,18.304,49000.0
2006-08-09 13:20:00,24.27,24.28,24.25,24.27,11800.0,18.2965,18.304,18.2814,18.2965,11800.0
2006-08-09 13:25:00,24.27,24.28,24.27,24.27,8600.0,18.2965,18.304,18.2965,18.2965,8600.0
2006-08-09 13:30:00,24.27,24.27,24.25,24.25,10800.0,18.2965,18.2965,18.2814,18.2814,10800.0
2006-08-09 13:35:00,24.25,24.25,24.25,24.25,11200.0,18.2814,18.2814,18.2814,18.2814,11200.0
2006-08-09 13:40:00,24.25,24.27,24.25,24.27,41600.0,18.2814,18.2965,18.2814,18.2965,41600.0
2006-08-09 13:45:00,24.27,24.3,24.27,24.3,103000.0,18.2965,18.3191,18.2965,18.3191,103000.0
2006-08-09 13:50:00,24.28,24.3,24.26,24.3,184600.0,18.304,18.3191,18.289,18.3191,184600.0
2006-08-09 13:55:00,24.3,24.34,24.28,24.28,29400.0,18.3191,18.3493,18.304,18.304,29400.0
2006-08-09 14:00:00,24.28,24.29,24.26,24.29,29200.0,18.304,18.3116,18.289,18.3116,29200.0
2006-08-09 14:05:00,24.29,24.29,24.27,24.28,16400.0,18.3116,18.3116,18.2965,18.304,16400.0
2006-08-09 14:10:00,24.26,24.32,24.26,24.32,15200.0,18.289,18.3342,18.289,18.3342,15200.0
2006-08-09 14:15:00,24.32,24.32,24.31,24.32,20800.0,18.3342,18.3342,18.3267,18.3342,20800.0
2006-08-09 14:20:00,24.32,24.33,24.3,24.33,21800.0,18.3342,18.3417,18.3191,18.3417,21800.0
2006-08-09 14:25:00,24.33,24.43,24.33,24.41,69200.0,18.3417,18.4171,18.3417,18.402,69200.0
2006-08-09 14:30:00,24.41,24.5,24.41,24.47,135200.0,18.402,18.4699,18.402,18.4473,135200.0
2006-08-09 14:35:00,24.46,24.47,24.41,24.43,93800.0,18.4397,18.4473,18.402,18.4171,93800.0
2006-08-09 14:40:00,24.45,24.48,24.44,24.48,37800.0,18.4322,18.4548,18.4247,18.4548,37800.0
2006-08-09 14:45:00,24.47,24.47,24.44,24.46,12400.0,18.4473,18.4473,18.4247,18.4397,12400.0
2006-08-09 14:50:00,24.45,24.45,24.42,24.42,21000.0,18.4322,18.4322,18.4096,18.4096,21000.0
2006-08-09 14:55:00,24.42,24.45,24.42,24.43,18400.0,18.4096,18.4322,18.4096,18.4171,18400.0
2006-08-09 15:00:00,24.45,24.47,24.43,24.47,44200.0,18.4322,18.4473,18.4171,18.4473,44200.0
2006-08-09 15:05:00,24.47,24.52,24.46,24.49,193200.0,18.4473,18.485,18.4397,18.4624,193200.0
2006-08-09 15:10:00,24.5,24.5,24.45,24.45,127800.0,18.4699,18.4699,18.4322,18.4322,127800.0
2006-08-09 15:15:00,24.45,24.49,24.43,24.49,274000.0,18.4322,18.4624,18.4171,18.4624,274000.0
2006-08-09 15:20:00,24.49,24.5,24.45,24.48,84200.0,18.4624,18.4699,18.4322,18.4548,84200.0
2006-08-09 15:25:00,24.49,24.5,24.43,24.43,56800.0,18.4624,18.4699,18.4171,18.4171,56800.0
2006-08-09 15:30:00,24.43,24.44,24.42,24.42,39600.0,18.4171,18.4247,18.4096,18.4096,39600.0
2006-08-09 15:35:00,24.42,24.42,24.38,24.38,65200.0,18.4096,18.4096,18.3794,18.3794,65200.0
2006-08-09 15:40:00,24.36,24.36,24.27,24.31,145400.0,18.3643,18.3643,18.2965,18.3267,145400.0
2006-08-09 15:45:00,24.32,24.42,24.32,24.42,58600.0,18.3342,18.4096,18.3342,18.4096,58600.0
2006-08-09 15:50:00,24.4,24.42,24.39,24.39,131600.0,18.3945,18.4096,18.387,18.387,131600.0
2006-08-09 15:55:00,24.38,24.39,24.38,24.38,31200.0,18.3794,18.387,18.3794,18.3794,31200.0
2006-08-10 09:30:00,24.08,24.08,24.08,24.08,0.0,18.1533,18.1533,18.1533,18.1533,0.0
2006-08-10 09:35:00,23.88,23.89,23.88,23.88,9000.0,18.0025,18.01,18.0025,18.0025,9000.0
2006-08-10 09:40:00,24.07,24.13,24.07,24.08,1608400.0,18.1457,18.191,18.1457,18.1533,1608400.0
2006-08-10 09:45:00,24.06,24.1,23.93,24.06,781400.0,18.1382,18.1683,18.0402,18.1382,781400.0
2006-08-10 09:50:00,24.06,24.06,24.0,24.04,308000.0,18.1382,18.1382,18.093,18.1231,308000.0
2006-08-10 09:55:00,24.05,24.07,24.03,24.04,797400.0,18.1306,18.1457,18.1156,18.1231,797400.0
2006-08-10 10:00:00,24.05,24.07,24.04,24.05,344400.0,18.1306,18.1457,18.1231,18.1306,344400.0
2006-08-10 10:05:00,24.04,24.05,24.0,24.0,212800.0,18.1231,18.1306,18.093,18.093,212800.0
2006-08-10 10:10:00,24.0,24.01,23.99,24.0,667600.0,18.093,18.1005,18.0854,18.093,667600.0
2006-08-10 10:15:00,24.0,24.03,24.0,24.03,47000.0,18.093,18.1156,18.093,18.1156,47000.0
2006-08-10 10:20:00,24.02,24.05,24.0,24.04,115600.0,18.108,18.1306,18.093,18.1231,115600.0
2006-08-10 10:25:00,24.05,24.05,24.04,24.05,97800.0,18.1306,18.1306,18.1231,18.1306,97800.0
2006-08-10 10:30:00,24.05,24.13,24.05,24.12,200400.0,18.1306,18.191,18.1306,18.1834,200400.0
2006-08-10 10:35:00,24.12,24.17,24.12,24.15,91600.0,18.1834,18.2211,18.1834,18.206,91600.0
2006-08-10 10:40:00,24.16,24.2,24.14,24.18,59800.0,18.2136,18.2437,18.1985,18.2287,59800.0
2006-08-10 10:45:00,24.17,24.18,24.1,24.13,35200.0,18.2211,18.2287,18.1683,18.191,35200.0
2006-08-10 10:50:00,24.11,24.11,24.07,24.1,27600.0,18.1759,18.1759,18.1457,18.1683,27600.0
2006-08-10 10:55:00,24.1,24.1,24.05,24.08,83200.0,18.1683,18.1683,18.1306,18.1533,83200.0
2006-08-10 11:00:00,24.08,24.13,24.08,24.11,12200.0,18.1533,18.191,18.1533,18.1759,12200.0
2006-08-10 11:05:00,24.13,24.13,24.09,24.09,28200.0,18.191,18.191,18.1608,18.1608,28200.0
2006-08-10 11:10:00,24.1,24.13,24.09,24.12,25600.0,18.1683,18.191,18.1608,18.1834,25600.0
2006-08-10 11:15:00,24.12,24.13,24.12,24.13,67400.0,18.1834,18.191,18.1834,18.191,67400.0
2006-08-10 11:20:00,24.13,24.15,24.11,24.12,84800.0,18.191,18.206,18.1759,18.1834,84800.0
2006-08-10 11:25:00,24.14,24.14,24.11,24.13,12400.0,18.1985,18.1985,18.1759,18.191,12400.0
2006-08-10 11:30:00,24.13,24.14,24.08,24.11,34200.0,18.191,18.1985,18.1533,18.1759,34200.0
2006-08-10 11:35:00,24.11,24.11,24.07,24.1,35600.0,18.1759,18.1759,18.1457,18.1683,35600.0
2006-08-10 11:40:00,24.1,24.13,24.1,24.11,65600.0,18.1683,18.191,18.1683,18.1759,65600.0
2006-08-10 11:45:00,24.11,24.11,24.08,24.09,58000.0,18.1759,18.1759,18.1533,18.1608,58000.0
2006-08-10 11:50:00,24.09,24.1,24.06,24.1,15200.0,18.1608,18.1683,18.1382,18.1683,15200.0
2006-08-10 11:55:00,24.07,24.07,24.07,24.07,2000.0,18.1457,18.1457,18.1457,18.1457,2000.0
2006-08-10 12:00:00,24.08,24.1,24.08,24.08,3600.0,18.1533,18.1683,18.1533,18.1533,3600.0
2006-08-10 12:05:00,24.08,24.08,24.08,24.08,57600.0,18.1533,18.1533,18.1533,18.1533,57600.0
2006-08-10 12:10:00,24.08,24.08,24.07,24.08,52200.0,18.1533,18.1533,18.1457,18.1533,52200.0
2006-08-10 12:15:00,24.07,24.07,24.06,24.06,4000.0,18.1457,18.1457,18.1382,18.1382,4000.0
2006-08-10 12:20:00,24.05,24.08,24.05,24.07,32200.0,18.1306,18.1533,18.1306,18.1457,32200.0
2006-08-10 12:25:00,24.06,24.08,24.05,24.08,118000.0,18.1382,18.1533,18.1306,18.1533,118000.0
2006-08-10 12:30:00,24.08,24.08,24.07,24.07,172800.0,18.1533,18.1533,18.1457,18.1457,172800.0
2006-08-10 12:35:00,24.06,24.09,24.05,24.09,10200.0,18.1382,18.1608,18.1306,18.1608,10200.0
2006-08-10 12:40:00,24.09,24.09,24.08,24.08,6400.0,18.1608,18.1608,18.1533,18.1533,6400.0
2006-08-10 12:45:00,24.08,24.1,24.08,24.1,9800.0,18.1533,18.1683,18.1533,18.1683,9800.0
2006-08-10 12:50:00,24.1,24.1,24.08,24.09,15200.0,18.1683,18.1683,18.1533,18.1608,15200.0
2006-08-10 12:55:00,24.09,24.09,24.09,24.09,2800.0,18.1608,18.1608,18.1608,18.1608,2800.0
2006-08-10 13:00:00,24.09,24.1,24.09,24.1,6000.0,18.1608,18.1683,18.1608,18.1683,6000.0
2006-08-10 13:05:00,24.09,24.09,24.08,24.09,7200.0,18.1608,18.1608,18.1533,18.1608,7200.0
2006-08-10 13:10:00,24.08,24.1,24.08,24.09,4600.0,18.1533,18.1683,18.1533,18.1608,4600.0
2006-08-10 13:15:00,24.09,24.1,24.09,24.1,66000.0,18.1608,18.1683,18.1608,18.1683,66000.0
2006-08-10 13:20:00,24.1,24.13,24.1,24.13,32200.0,18.1683,18.191,18.1683,18.191,32200.0
2006-08-10 13:25:00,24.11,24.13,24.11,24.12,5200.0,18.1759,18.191,18.1759,18.1834,5200.0
2006-08-10 13:30:00,24.1,24.12,24.09,24.09,116000.0,18.1683,18.1834,18.1608,18.1608,116000.0
2006-08-10 13:35:00,24.1,24.12,24.1,24.1,80000.0,18.1683,18.1834,18.1683,18.1683,80000.0
2006-08-10 13:40:00,24.11,24.12,24.11,24.12,12600.0,18.1759,18.1834,18.1759,18.1834,12600.0
2006-08-10 13:45:00,24.12,24.13,24.12,24.12,66800.0,18.1834,18.191,18.1834,18.1834,66800.0
2006-08-10 13:50:00,24.12,24.13,24.1,24.11,20800.0,18.1834,18.191,18.1683,18.1759,20800.0
2006-08-10 13:55:00,24.11,24.11,24.09,24.1,43600.0,18.1759,18.1759,18.1608,18.1683,43600.0
2006-08-10 14:00:00,24.1,24.11,24.09,24.11,32600.0,18.1683,18.1759,18.1608,18.1759,32600.0
2006-08-10 14:05:00,24.11,24.11,24.1,24.1,6000.0,18.1759,18.1759,18.1683,18.1683,6000.0
2006-08-10 14:10:00,24.1,24.1,24.08,24.09,4000.0,18.1683,18.1683,18.1533,18.1608,4000.0
2006-08-10 14:15:00,24.09,24.09,24.08,24.08,27200.0,18.1608,18.1608,18.1533,18.1533,27200.0
2006-08-10 14:20:00,24.08,24.09,24.08,24.08,9200.0,18.1533,18.1608,18.1533,18.1533,9200.0
2006-08-10 14:25:00,24.08,24.1,24.08,24.08,11600.0,18.1533,18.1683,18.1533,18.1533,11600.0
2006-08-10 14:30:00,24.08,24.11,24.08,24.1,60600.0,18.1533,18.1759,18.1533,18.1683,60600.0
2006-08-10 14:35:00,24.11,24.15,24.11,24.11,37000.0,18.1759,18.206,18.1759,18.1759,37000.0
2006-08-10 14:40:00,24.11,24.15,24.11,24.13,41600.0,18.1759,18.206,18.1759,18.191,41600.0
2006-08-10 14:45:00,24.13,24.13,24.1,24.12,81200.0,18.191,18.191,18.1683,18.1834,81200.0
2006-08-10 14:50:00,24.11,24.14,24.1,24.13,76000.0,18.1759,18.1985,18.1683,18.191,76000.0
2006-08-10 14:55:00,24.11,24.15,24.11,24.15,198800.0,18.1759,18.206,18.1759,18.206,198800.0
2006-08-10 15:00:00,24.14,24.15,24.13,24.15,218000.0,18.1985,18.206,18.191,18.206,218000.0
2006-08-10 15:05:00,24.15,24.16,24.13,24.15,61200.0,18.206,18.2136,18.191,18.206,61200.0
2006-08-10 15:10:00,24.13,24.13,24.11,24.13,13200.0,18.191,18.191,18.1759,18.191,13200.0
2006-08-10 15:15:00,24.13,24.15,24.13,24.15,17200.0,18.191,18.206,18.191,18.206,17200.0
2006-08-10 15:20:00,24.15,24.15,24.13,24.13,16600.0,18.206,18.206,18.191,18.191,16600.0
2006-08-10 15:25:00,24.13,24.15,24.13,24.15,216600.0,18.191,18.206,18.191,18.206,216600.0
2006-08-10 15:30:00,24.15,24.18,24.14,24.15,224400.0,18.206,18.2287,18.1985,18.206,224400.0
2006-08-10 15:35:00,24.15,24.16,24.13,24.15,51200.0,18.206,18.2136,18.191,18.206,51200.0
2006-08-10 15:40:00,24.15,24.16,24.14,24.16,45200.0,18.206,18.2136,18.1985,18.2136,45200.0
2006-08-10 15:45:00,24.17,24.19,24.16,24.19,302600.0,18.2211,18.2362,18.2136,18.2362,302600.0
2006-08-10 15:50:00,24.18,24.2,24.18,24.19,245800.0,18.2287,18.2437,18.2287,18.2362,245800.0
2006-08-10 15:55:00,24.18,24.19,24.18,24.18,204400.0,18.2287,18.2362,18.2287,18.2287,204400.0
2006-08-11 09:30:00,24.16,24.24,24.16,24.2,21600.0,18.2136,18.2739,18.2136,18.2437,21600.0
2006-08-11 09:35:00,24.15,24.19,24.14,24.17,3600.0,18.206,18.2362,18.1985,18.2211,3600.0
2006-08-11 09:40:00,24.17,24.18,24.11,24.11,17400.0,18.2211,18.2287,18.1759,18.1759,17400.0
2006-08-11 09:45:00,24.14,24.17,24.11,24.14,8400.0,18.1985,18.2211,18.1759,18.1985,8400.0
2006-08-11 09:50:00,24.15,24.15,24.07,24.11,14000.0,18.206,18.206,18.1457,18.1759,14000.0
2006-08-11 09:55:00,24.11,24.13,24.09,24.13,69000.0,18.1759,18.191,18.1608,18.191,69000.0
2006-08-11 10:00:00,24.15,24.15,24.07,24.08,9200.0,18.206,18.206,18.1457,18.1533,9200.0
2006-08-11 10:05:00,24.08,24.14,24.08,24.13,42400.0,18.1533,18.1985,18.1533,18.191,42400.0
2006-08-11 10:10:00,24.13,24.15,24.12,24.15,54400.0,18.191,18.206,18.1834,18.206,54400.0
2006-08-11 10:15:00,24.15,24.15,24.1,24.13,24400.0,18.206,18.206,18.1683,18.191,24400.0
2006-08-11 10:20:00,24.13,24.14,24.13,24.13,9600.0,18.191,18.1985,18.191,18.191,9600.0
2006-08-11 10:25:00,24.13,24.14,24.12,24.13,28800.0,18.191,18.1985,18.1834,18.191,28800.0
2006-08-11 10:30:00,24.13,24.16,24.13,24.16,7600.0,18.191,18.2136,18.191,18.2136,7600.0
2006-08-11 10:35:00,24.16,24.18,24.16,24.17,12200.0,18.2136,18.2287,18.2136,18.2211,12200.0
2006-08-11 10:40:00,24.16,24.18,24.16,24.17,15200.0,18.2136,18.2287,18.2136,18.2211,15200.0
2006-08-11 10:45:00,24.18,24.2,24.18,24.2,24200.0,18.2287,18.2437,18.2287,18.2437,24200.0
2006-08-11 10:50:00,24.2,24.2,24.18,24.18,6800.0,18.2437,18.2437,18.2287,18.2287,6800.0
2006-08-11 10:55:00,24.17,24.2,24.16,24.16,25800.0,18.2211,18.2437,18.2136,18.2136,25800.0
2006-08-11 11:00:00,24.17,24.17,24.14,24.14,5800.0,18.2211,18.2211,18.1985,18.1985,5800.0
2006-08-11 11:05:00,24.14,24.14,24.12,24.13,15800.0,18.1985,18.1985,18.1834,18.191,15800.0
2006-08-11 11:10:00,24.13,24.17,24.13,24.17,250400.0,18.191,18.2211,18.191,18.2211,250400.0
2006-08-11 11:15:00,24.16,24.16,24.12,24.12,45400.0,18.2136,18.2136,18.1834,18.1834,45400.0
2006-08-11 11:20:00,24.13,24.13,24.11,24.11,8800.0,18.191,18.191,18.1759,18.1759,8800.0
2006-08-11 11:25:00,24.11,24.13,24.11,24.13,62000.0,18.1759,18.191,18.1759,18.191,62000.0
2006-08-11 11:30:00,24.11,24.12,24.11,24.12,5400.0,18.1759,18.1834,18.1759,18.1834,5400.0
2006-08-11 11:35:00,24.11,24.12,24.11,24.12,6400.0,18.1759,18.1834,18.1759,18.1834,6400.0
2006-08-11 11:40:00,24.11,24.11,24.11,24.11,1600.0,18.1759,18.1759,18.1759,18.1759,1600.0
2006-08-11 11:45:00,24.11,24.11,24.1,24.11,16400.0,18.1759,18.1759,18.1683,18.1759,16400.0
2006-08-11 11:50:00,24.11,24.11,24.1,24.1,25400.0,18.1759,18.1759,18.1683,18.1683,25400.0
2006-08-11 11:55:00,24.08,24.08,24.05,24.05,11000.0,18.1533,18.1533,18.1306,18.1306,11000.0
2006-08-11 12:00:00,24.03,24.1,24.03,24.1,24200.0,18.1156,18.1683,18.1156,18.1683,24200.0
2006-08-11 12:05:00,24.11,24.11,24.1,24.11,12600.0,18.1759,18.1759,18.1683,18.1759,12600.0
2006-08-11 12:10:00,24.11,24.11,24.1,24.11,8600.0,18.1759,18.1759,18.1683,18.1759,8600.0
2006-08-11 12:15:00,24.1,24.11,24.08,24.1,30800.0,18.1683,18.1759,18.1533,18.1683,30800.0
2006-08-11 12:20:00,24.1,24.11,24.1,24.11,12200.0,18.1683,18.1759,18.1683,18.1759,12200.0
2006-08-11 12:25:00,24.11,24.11,24.11,24.11,10400.0,18.1759,18.1759,18.1759,18.1759,10400.0
2006-08-11 12:30:00,24.11,24.11,24.08,24.1,23800.0,18.1759,18.1759,18.1533,18.1683,23800.0
2006-08-11 12:35:00,24.1,24.11,24.1,24.11,4800.0,18.1683,18.1759,18.1683,18.1759,4800.0
2006-08-11 12:40:00,24.11,24.13,24.11,24.13,98400.0,18.1759,18.191,18.1759,18.191,98400.0
2006-08-11 12:45:00,24.13,24.13,24.11,24.11,29600.0,18.191,18.191,18.1759,18.1759,29600.0
2006-08-11 12:50:00,24.1,24.1,24.04,24.04,2200.0,18.1683,18.1683,18.1231,18.1231,2200.0
2006-08-11 12:55:00,24.04,24.04,24.0,24.04,14000.0,18.1231,18.1231,18.093,18.1231,14000.0
2006-08-11 13:00:00,24.06,24.07,24.05,24.07,2600.0,18.1382,18.1457,18.1306,18.1457,2600.0
2006-08-11 13:05:00,24.05,24.06,24.05,24.06,600.0,18.1306,18.1382,18.1306,18.1382,600.0
2006-08-11 13:10:00,24.06,24.06,24.06,24.06,600.0,18.1382,18.1382,18.1382,18.1382,600.0
2006-08-11 13:15:00,24.06,24.06,24.05,24.05,14000.0,18.1382,18.1382,18.1306,18.1306,14000.0
2006-08-11 13:20:00,24.04,24.04,23.95,23.98,163200.0,18.1231,18.1231,18.0553,18.0779,163200.0
2006-08-11 13:25:00,23.98,24.01,23.97,24.01,146200.0,18.0779,18.1005,18.0703,18.1005,146200.0
2006-08-11 13:30:00,24.0,24.02,24.0,24.0,17600.0,18.093,18.108,18.093,18.093,17600.0
2006-08-11 13:35:00,24.0,24.05,24.0,24.05,23800.0,18.093,18.1306,18.093,18.1306,23800.0
2006-08-11 13:40:00,24.05,24.06,24.04,24.06,25000.0,18.1306,18.1382,18.1231,18.1382,25000.0
2006-08-11 13:45:00,24.06,24.08,24.06,24.07,5400.0,18.1382,18.1533,18.1382,18.1457,5400.0
2006-08-11 13:50:00,24.07,24.08,24.06,24.08,5400.0,18.1457,18.1533,18.1382,18.1533,5400.0
2006-08-11 13:55:00,24.08,24.11,24.07,24.09,32200.0,18.1533,18.1759,18.1457,18.1608,32200.0
2006-08-11 14:00:00,24.09,24.13,24.09,24.12,6400.0,18.1608,18.191,18.1608,18.1834,6400.0
2006-08-11 14:05:00,24.12,24.12,24.08,24.09,6400.0,18.1834,18.1834,18.1533,18.1608,6400.0
2006-08-11 14:10:00,24.08,24.12,24.08,24.12,22200.0,18.1533,18.1834,18.1533,18.1834,22200.0
2006-08-11 14:15:00,24.12,24.12,24.11,24.11,3400.0,18.1834,18.1834,18.1759,18.1759,3400.0
2006-08-11 14:20:00,24.11,24.11,24.08,24.09,21200.0,18.1759,18.1759,18.1533,18.1608,21200.0
2006-08-11 14:25:00,24.1,24.1,24.08,24.08,9000.0,18.1683,18.1683,18.1533,18.1533,9000.0
2006-08-11 14:30:00,24.09,24.11,24.09,24.11,12800.0,18.1608,18.1759,18.1608,18.1759,12800.0
2006-08-11 14:35:00,24.11,24.11,24.11,24.11,11400.0,18.1759,18.1759,18.1759,18.1759,11400.0
2006-08-11 14:40:00,24.11,24.12,24.1,24.1,18200.0,18.1759,18.1834,18.1683,18.1683,18200.0
2006-08-11 14:45:00,24.1,24.11,24.1,24.11,17200.0,18.1683,18.1759,18.1683,18.1759,17200.0
2006-08-11 14:50:00,24.11,24.11,24.09,24.1,8400.0,18.1759,18.1759,18.1608,18.1683,8400.0
2006-08-11 14:55:00,24.1,24.1,24.09,24.1,11200.0,18.1683,18.1683,18.1608,18.1683,11200.0
2006-08-11 15:00:00,24.1,24.12,24.08,24.12,22000.0,18.1683,18.1834,18.1533,18.1834,22000.0
2006-08-11 15:05:00,24.11,24.12,24.1,24.11,223800.0,18.1759,18.1834,18.1683,18.1759,223800.0
2006-08-11 15:10:00,24.11,24.11,24.08,24.1,75200.0,18.1759,18.1759,18.1533,18.1683,75200.0
2006-08-11 15:15:00,24.1,24.11,24.09,24.09,28000.0,18.1683,18.1759,18.1608,18.1608,28000.0
2006-08-11 15:20:00,24.09,24.1,24.07,24.1,52400.0,18.1608,18.1683,18.1457,18.1683,52400.0
2006-08-11 15:25:00,24.09,24.13,24.09,24.11,48600.0,18.1608,18.191,18.1608,18.1759,48600.0
2006-08-11 15:30:00,24.11,24.13,24.1,24.13,35400.0,18.1759,18.191,18.1683,18.191,35400.0
2006-08-11 15:35:00,24.1,24.11,24.08,24.11,32000.0,18.1683,18.1759,18.1533,18.1759,32000.0
2006-08-11 15:40:00,24.11,24.12,24.1,24.12,41600.0,18.1759,18.1834,18.1683,18.1834,41600.0
2006-08-11 15:45:00,24.12,24.13,24.05,24.05,188600.0,18.1834,18.191,18.1306,18.1306,188600.0
2006-08-11 15:50:00,24.05,24.05,24.03,24.05,54000.0,18.1306,18.1306,18.1156,18.1306,54000.0
2006-08-11 15:55:00,24.05,24.1,24.04,24.08,79600.0,18.1306,18.1683,18.1231,18.1533,79600.0
2006-08-14 09:30:00,24.06,24.06,24.03,24.03,18000.0,18.1382,18.1382,18.1156,18.1156,18000.0
2006-08-14 09:35:00,24.04,24.05,23.87,24.0,33600.0,18.1231,18.1306,17.995,18.093,33600.0
2006-08-14 09:40:00,24.03,24.1,24.02,24.02,37600.0,18.1156,18.1683,18.108,18.108,37600.0
2006-08-14 09:45:00,24.01,24.06,24.0,24.06,13000.0,18.1005,18.1382,18.093,18.1382,13000.0
2006-08-14 09:50:00,24.08,24.1,24.03,24.08,117600.0,18.1533,18.1683,18.1156,18.1533,117600.0
2006-08-14 09:55:00,24.08,24.1,24.08,24.09,2400.0,18.1533,18.1683,18.1533,18.1608,2400.0
2006-08-14 10:00:00,24.1,24.1,24.05,24.1,19200.0,18.1683,18.1683,18.1306,18.1683,19200.0
2006-08-14 10:05:00,24.1,24.1,24.08,24.09,13400.0,18.1683,18.1683,18.1533,18.1608,13400.0
2006-08-14 10:10:00,24.09,24.1,24.07,24.07,19000.0,18.1608,18.1683,18.1457,18.1457,19000.0
2006-08-14 10:15:00,24.08,24.1,24.07,24.09,44400.0,18.1533,18.1683,18.1457,18.1608,44400.0
2006-08-14 10:20:00,24.08,24.1,24.07,24.08,47200.0,18.1533,18.1683,18.1457,18.1533,47200.0
2006-08-14 10:25:00,24.09,24.09,24.07,24.07,6000.0,18.1608,18.1608,18.1457,18.1457,6000.0
2006-08-14 10:30:00,24.08,24.1,24.07,24.09,77600.0,18.1533,18.1683,18.1457,18.1608,77600.0
2006-08-14 10:35:00,24.09,24.1,24.09,24.09,13600.0,18.1608,18.1683,18.1608,18.1608,13600.0
2006-08-14 10:40:00,24.09,24.1,24.08,24.08,16000.0,18.1608,18.1683,18.1533,18.1533,16000.0
2006-08-14 10:45:00,24.08,24.08,24.08,24.08,8200.0,18.1533,18.1533,18.1533,18.1533,8200.0
2006-08-14 10:50:00,24.08,24.11,24.08,24.11,23200.0,18.1533,18.1759,18.1533,18.1759,23200.0
2006-08-14 10:55:00,24.1,24.17,24.07,24.15,30400.0,18.1683,18.2211,18.1457,18.206,30400.0
2006-08-14 11:00:00,24.17,24.17,24.11,24.13,25400.0,18.2211,18.2211,18.1759,18.191,25400.0
2006-08-14 11:05:00,24.13,24.22,24.11,24.22,37800.0,18.191,18.2588,18.1759,18.2588,37800.0
2006-08-14 11:10:00,24.23,24.25,24.18,24.18,44600.0,18.2663,18.2814,18.2287,18.2287,44600.0
2006-08-14 11:15:00,24.21,24.23,24.2,24.2,16400.0,18.2513,18.2663,18.2437,18.2437,16400.0
2006-08-14 11:20:00,24.21,24.22,24.18,24.2,10400.0,18.2513,18.2588,18.2287,18.2437,10400.0
2006-08-14 11:25:00,24.19,24.19,24.14,24.14,8800.0,18.2362,18.2362,18.1985,18.1985,8800.0
2006-08-14 11:30:00,24.14,24.14,24.08,24.09,37000.0,18.1985,18.1985,18.1533,18.1608,37000.0
2006-08-14 11:35:00,24.1,24.12,24.09,24.1,17600.0,18.1683,18.1834,18.1608,18.1683,17600.0
2006-08-14 11:40:00,24.11,24.16,24.11,24.15,5200.0,18.1759,18.2136,18.1759,18.206,5200.0
2006-08-14 11:45:00,24.15,24.17,24.14,24.15,13200.0,18.206,18.2211,18.1985,18.206,13200.0
2006-08-14 11:50:00,24.14,24.14,24.12,24.13,9400.0,18.1985,18.1985,18.1834,18.191,9400.0
2006-08-14 11:55:00,24.12,24.13,24.1,24.1,60800.0,18.1834,18.191,18.1683,18.1683,60800.0
2006-08-14 12:00:00,24.1,24.11,24.08,24.09,71000.0,18.1683,18.1759,18.1533,18.1608,71000.0
2006-08-14 12:05:00,24.08,24.12,24.07,24.12,49000.0,18.1533,18.1834,18.1457,18.1834,49000.0
2006-08-14 12:10:00,24.12,24.13,24.06,24.09,40000.0,18.1834,18.191,18.1382,18.1608,40000.0
2006-08-14 12:15:00,24.1,24.12,24.1,24.12,21800.0,18.1683,18.1834,18.1683,18.1834,21800.0
2006-08-14 12:20:00,24.12,24.14,24.11,24.14,8400.0,18.1834,18.1985,18.1759,18.1985,8400.0
2006-08-14 12:25:00,24.13,24.13,24.1,24.11,9600.0,18.191,18.191,18.1683,18.1759,9600.0
2006-08-14 12:30:00,24.11,24.11,24.08,24.09,10200.0,18.1759,18.1759,18.1533,18.1608,10200.0
2006-08-14 12:35:00,24.11,24.11,24.07,24.11,31000.0,18.1759,18.1759,18.1457,18.1759,31000.0
2006-08-14 12:40:00,24.11,24.13,24.1,24.1,5000.0,18.1759,18.191,18.1683,18.1683,5000.0
2006-08-14 12:45:00,24.12,24.16,24.12,24.15,10200.0,18.1834,18.2136,18.1834,18.206,10200.0
2006-08-14 12:50:00,24.15,24.17,24.09,24.12,42600.0,18.206,18.2211,18.1608,18.1834,42600.0
2006-08-14 12:55:00,24.11,24.15,24.1,24.11,16200.0,18.1759,18.206,18.1683,18.1759,16200.0
2006-08-14 13:00:00,24.13,24.13,24.09,24.12,49800.0,18.191,18.191,18.1608,18.1834,49800.0
2006-08-14 13:05:00,24.14,24.15,24.13,24.15,4800.0,18.1985,18.206,18.191,18.206,4800.0
2006-08-14 13:10:00,24.15,24.15,24.13,24.15,7600.0,18.206,18.206,18.191,18.206,7600.0
2006-08-14 13:15:00,24.14,24.14,24.08,24.11,13000.0,18.1985,18.1985,18.1533,18.1759,13000.0
2006-08-14 13:20:00,24.11,24.13,24.08,24.11,66600.0,18.1759,18.191,18.1533,18.1759,66600.0
2006-08-14 13:25:00,24.11,24.11,24.1,24.11,14400.0,18.1759,18.1759,18.1683,18.1759,14400.0
2006-08-14 13:30:00,24.11,24.13,24.11,24.11,13600.0,18.1759,18.191,18.1759,18.1759,13600.0
2006-08-14 13:35:00,24.11,24.13,24.11,24.13,5400.0,18.1759,18.191,18.1759,18.191,5400.0
2006-08-14 13:40:00,24.13,24.15,24.08,24.1,77600.0,18.191,18.206,18.1533,18.1683,77600.0
2006-08-14 13:45:00,24.1,24.11,24.1,24.11,5800.0,18.1683,18.1759,18.1683,18.1759,5800.0
2006-08-14 13:50:00,24.1,24.13,24.07,24.09,51000.0,18.1683,18.191,18.1457,18.1608,51000.0
2006-08-14 13:55:00,24.09,24.12,24.06,24.1,54600.0,18.1608,18.1834,18.1382,18.1683,54600.0
2006-08-14 14:00:00,24.1,24.11,24.06,24.08,102600.0,18.1683,18.1759,18.1382,18.1533,102600.0
2006-08-14 14:05:00,24.1,24.11,24.08,24.11,24800.0,18.1683,18.1759,18.1533,18.1759,24800.0
2006-08-14 14:10:00,24.1,24.11,24.1,24.1,7800.0,18.1683,18.1759,18.1683,18.1683,7800.0
2006-08-14 14:15:00,24.1,24.11,24.1,24.11,16400.0,18.1683,18.1759,18.1683,18.1759,16400.0
2006-08-14 14:20:00,24.11,24.11,24.09,24.1,5600.0,18.1759,18.1759,18.1608,18.1683,5600.0
2006-08-14 14:25:00,24.11,24.13,24.11,24.11,11800.0,18.1759,18.191,18.1759,18.1759,11800.0
2006-08-14 14:30:00,24.11,24.11,24.1,24.11,5800.0,18.1759,18.1759,18.1683,18.1759,5800.0
2006-08-14 14:35:00,24.11,24.11,24.1,24.1,21400.0,18.1759,18.1759,18.1683,18.1683,21400.0
2006-08-14 14:40:00,24.11,24.13,24.1,24.11,82600.0,18.1759,18.191,18.1683,18.1759,82600.0
2006-08-14 14:45:00,24.1,24.11,24.1,24.11,13800.0,18.1683,18.1759,18.1683,18.1759,13800.0
2006-08-14 14:50:00,24.1,24.11,24.07,24.1,32000.0,18.1683,18.1759,18.1457,18.1683,32000.0
2006-08-14 14:55:00,24.1,24.11,24.08,24.1,38800.0,18.1683,18.1759,18.1533,18.1683,38800.0
2006-08-14 15:00:00,24.1,24.11,24.08,24.1,29000.0,18.1683,18.1759,18.1533,18.1683,29000.0
2006-08-14 15:05:00,24.1,24.1,24.1,24.1,31600.0,18.1683,18.1683,18.1683,18.1683,31600.0
2006-08-14 15:10:00,24.1,24.11,24.07,24.11,51400.0,18.1683,18.1759,18.1457,18.1759,51400.0
2006-08-14 15:15:00,24.11,24.12,24.08,24.1,29800.0,18.1759,18.1834,18.1533,18.1683,29800.0
2006-08-14 15:20:00,24.1,24.1,24.08,24.1,20000.0,18.1683,18.1683,18.1533,18.1683,20000.0
2006-08-14 15:25:00,24.1,24.11,24.05,24.05,100400.0,18.1683,18.1759,18.1306,18.1306,100400.0
2006-08-14 15:30:00,24.03,24.08,24.03,24.05,25800.0,18.1156,18.1533,18.1156,18.1306,25800.0
2006-08-14 15:35:00,24.05,24.1,24.04,24.09,27400.0,18.1306,18.1683,18.1231,18.1608,27400.0
2006-08-14 15:40:00,24.09,24.11,24.06,24.06,59200.0,18.1608,18.1759,18.1382,18.1382,59200.0
2006-08-14 15:45:00,24.07,24.1,24.05,24.06,143000.0,18.1457,18.1683,18.1306,18.1382,143000.0
2006-08-14 15:50:00,24.07,24.1,24.07,24.1,48400.0,18.1457,18.1683,18.1457,18.1683,48400.0
2006-08-14 15:55:00,24.1,24.11,24.06,24.07,115600.0,18.1683,18.1759,18.1382,18.1457,115600.0
2006-08-15 09:30:00,24.13,24.13,24.0,24.06,20800.0,18.191,18.191,18.093,18.1382,20800.0
2006-08-15 09:35:00,24.07,24.2,24.03,24.13,9800.0,18.1457,18.2437,18.1156,18.191,9800.0
2006-08-15 09:40:00,24.1,24.1,24.04,24.09,1800.0,18.1683,18.1683,18.1231,18.1608,1800.0
2006-08-15 09:45:00,24.09,24.13,24.08,24.13,16600.0,18.1608,18.191,18.1533,18.191,16600.0
2006-08-15 09:50:00,24.18,24.18,24.1,24.13,32000.0,18.2287,18.2287,18.1683,18.191,32000.0
2006-08-15 09:55:00,24.11,24.14,24.06,24.08,18600.0,18.1759,18.1985,18.1382,18.1533,18600.0
2006-08-15 10:00:00,24.09,24.13,24.06,24.11,115200.0,18.1608,18.191,18.1382,18.1759,115200.0
2006-08-15 10:05:00,24.1,24.1,24.08,24.08,10400.0,18.1683,18.1683,18.1533,18.1533,10400.0
2006-08-15 10:10:00,24.07,24.1,24.07,24.07,15600.0,18.1457,18.1683,18.1457,18.1457,15600.0
2006-08-15 10:15:00,24.08,24.18,24.08,24.18,61600.0,18.1533,18.2287,18.1533,18.2287,61600.0
2006-08-15 10:20:00,24.18,24.18,24.15,24.15,23400.0,18.2287,18.2287,18.206,18.206,23400.0
2006-08-15 10:25:00,24.18,24.18,24.15,24.18,131400.0,18.2287,18.2287,18.206,18.2287,131400.0
2006-08-15 10:30:00,24.18,24.22,24.17,24.2,84000.0,18.2287,18.2588,18.2211,18.2437,84000.0
2006-08-15 10:35:00,24.18,24.21,24.18,24.21,15600.0,18.2287,18.2513,18.2287,18.2513,15600.0
2006-08-15 10:40:00,24.22,24.23,24.2,24.22,9400.0,18.2588,18.2663,18.2437,18.2588,9400.0
2006-08-15 10:45:00,24.21,24.21,24.21,24.21,3400.0,18.2513,18.2513,18.2513,18.2513,3400.0
2006-08-15 10:50:00,24.18,24.18,24.18,24.18,600.0,18.2287,18.2287,18.2287,18.2287,600.0
2006-08-15 10:55:00,24.17,24.17,24.14,24.16,7200.0,18.2211,18.2211,18.1985,18.2136,7200.0
2006-08-15 11:00:00,24.18,24.18,24.14,24.15,9200.0,18.2287,18.2287,18.1985,18.206,9200.0
2006-08-15 11:05:00,24.15,24.15,24.14,24.15,9600.0,18.206,18.206,18.1985,18.206,9600.0
2006-08-15 11:10:00,24.16,24.18,24.15,24.18,17200.0,18.2136,18.2287,18.206,18.2287,17200.0
2006-08-15 11:15:00,24.18,24.2,24.18,24.19,6000.0,18.2287,18.2437,18.2287,18.2362,6000.0
2006-08-15 11:20:00,24.18,24.19,24.17,24.18,91000.0,18.2287,18.2362,18.2211,18.2287,91000.0
2006-08-15 11:25:00,24.18,24.21,24.18,24.2,17800.0,18.2287,18.2513,18.2287,18.2437,17800.0
2006-08-15 11:30:00,24.21,24.23,24.2,24.23,50800.0,18.2513,18.2663,18.2437,18.2663,50800.0
2006-08-15 11:35:00,24.22,24.25,24.22,24.24,20400.0,18.2588,18.2814,18.2588,18.2739,20400.0
2006-08-15 11:40:00,24.23,24.23,24.22,24.22,800.0,18.2663,18.2663,18.2588,18.2588,800.0
2006-08-15 11:45:00,24.21,24.25,24.21,24.25,19000.0,18.2513,18.2814,18.2513,18.2814,19000.0
2006-08-15 11:50:00,24.24,24.28,24.22,24.25,20800.0,18.2739,18.304,18.2588,18.2814,20800.0
2006-08-15 11:55:00,24.22,24.25,24.21,24.21,10800.0,18.2588,18.2814,18.2513,18.2513,10800.0
2006-08-15 12:00:00,24.2,24.23,24.2,24.22,11600.0,18.2437,18.2663,18.2437,18.2588,11600.0
2006-08-15 12:05:00,24.22,24.22,24.17,24.18,18800.0,18.2588,18.2588,18.2211,18.2287,18800.0
2006-08-15 12:10:00,24.17,24.19,24.16,24.17,9600.0,18.2211,18.2362,18.2136,18.2211,9600.0
2006-08-15 12:15:00,24.17,24.18,24.15,24.16,13000.0,18.2211,18.2287,18.206,18.2136,13000.0
2006-08-15 12:20:00,24.16,24.18,24.16,24.18,3600.0,18.2136,18.2287,18.2136,18.2287,3600.0
2006-08-15 12:25:00,24.18,24.2,24.18,24.19,9400.0,18.2287,18.2437,18.2287,18.2362,9400.0
2006-08-15 12:30:00,24.18,24.18,24.14,24.14,22400.0,18.2287,18.2287,18.1985,18.1985,22400.0
2006-08-15 12:35:00,24.14,24.15,24.11,24.11,6400.0,18.1985,18.206,18.1759,18.1759,6400.0
2006-08-15 12:40:00,24.11,24.15,24.11,24.15,9400.0,18.1759,18.206,18.1759,18.206,9400.0
2006-08-15 12:45:00,24.13,24.13,24.1,24.1,11200.0,18.191,18.191,18.1683,18.1683,11200.0
2006-08-15 12:50:00,24.11,24.13,24.1,24.12,13200.0,18.1759,18.191,18.1683,18.1834,13200.0
2006-08-15 12:55:00,24.12,24.12,24.06,24.07,15400.0,18.1834,18.1834,18.1382,18.1457,15400.0
2006-08-15 13:00:00,24.07,24.14,24.07,24.11,7200.0,18.1457,18.1985,18.1457,18.1759,7200.0
2006-08-15 13:05:00,24.11,24.11,24.03,24.06,46400.0,18.1759,18.1759,18.1156,18.1382,46400.0
2006-08-15 13:10:00,24.04,24.06,24.04,24.06,5800.0,18.1231,18.1382,18.1231,18.1382,5800.0
2006-08-15 13:15:00,24.05,24.09,24.04,24.06,8400.0,18.1306,18.1608,18.1231,18.1382,8400.0
2006-08-15 13:20:00,24.07,24.1,24.07,24.09,11000.0,18.1457,18.1683,18.1457,18.1608,11000.0
2006-08-15 13:25:00,24.09,24.1,24.06,24.06,2200.0,18.1608,18.1683,18.1382,18.1382,2200.0
2006-08-15 13:30:00,24.08,24.08,24.07,24.07,800.0,18.1533,18.1533,18.1457,18.1457,800.0
2006-08-15 13:35:00,24.07,24.09,24.07,24.07,8600.0,18.1457,18.1608,18.1457,18.1457,8600.0
2006-08-15 13:40:00,24.09,24.1,24.07,24.08,10800.0,18.1608,18.1683,18.1457,18.1533,10800.0
2006-08-15 13:45:00,24.09,24.1,24.08,24.09,2800.0,18.1608,18.1683,18.1533,18.1608,2800.0
2006-08-15 13:50:00,24.1,24.1,24.08,24.1,20600.0,18.1683,18.1683,18.1533,18.1683,20600.0
2006-08-15 13:55:00,24.1,24.1,24.07,24.1,20400.0,18.1683,18.1683,18.1457,18.1683,20400.0
2006-08-15 14:00:00,24.09,24.14,24.09,24.1,12400.0,18.1608,18.1985,18.1608,18.1683,12400.0
2006-08-15 14:05:00,24.1,24.11,24.07,24.11,24800.0,18.1683,18.1759,18.1457,18.1759,24800.0
2006-08-15 14:10:00,24.11,24.11,24.07,24.08,12200.0,18.1759,18.1759,18.1457,18.1533,12200.0
2006-08-15 14:15:00,24.08,24.1,24.07,24.08,6800.0,18.1533,18.1683,18.1457,18.1533,6800.0
2006-08-15 14:20:00,24.09,24.1,24.07,24.08,16200.0,18.1608,18.1683,18.1457,18.1533,16200.0
2006-08-15 14:25:00,24.07,24.08,24.06,24.06,8600.0,18.1457,18.1533,18.1382,18.1382,8600.0
2006-08-15 14:30:00,24.06,24.1,24.06,24.08,11200.0,18.1382,18.1683,18.1382,18.1533,11200.0
2006-08-15 14:35:00,24.09,24.15,24.08,24.11,26400.0,18.1608,18.206,18.1533,18.1759,26400.0
2006-08-15 14:40:00,24.09,24.11,24.06,24.1,18200.0,18.1608,18.1759,18.1382,18.1683,18200.0
2006-08-15 14:45:00,24.11,24.13,24.08,24.08,75200.0,18.1759,18.191,18.1533,18.1533,75200.0
2006-08-15 14:50:00,24.11,24.13,24.1,24.11,11000.0,18.1759,18.191,18.1683,18.1759,11000.0
2006-08-15 14:55:00,24.13,24.17,24.13,24.14,7800.0,18.191,18.2211,18.191,18.1985,7800.0
2006-08-15 15:00:00,24.14,24.16,24.11,24.14,15000.0,18.1985,18.2136,18.1759,18.1985,15000.0
2006-08-15 15:05:00,24.15,24.15,24.11,24.13,20800.0,18.206,18.206,18.1759,18.191,20800.0
2006-08-15 15:10:00,24.11,24.15,24.11,24.14,6600.0,18.1759,18.206,18.1759,18.1985,6600.0
2006-08-15 15:15:00,24.14,24.15,24.13,24.15,11600.0,18.1985,18.206,18.191,18.206,11600.0
2006-08-15 15:20:00,24.14,24.16,24.14,24.16,17200.0,18.1985,18.2136,18.1985,18.2136,17200.0
2006-08-15 15:25:00,24.16,24.16,24.13,24.15,17800.0,18.2136,18.2136,18.191,18.206,17800.0
2006-08-15 15:30:00,24.13,24.15,24.11,24.11,5000.0,18.191,18.206,18.1759,18.1759,5000.0
2006-08-15 15:35:00,24.12,24.18,24.11,24.18,73600.0,18.1834,18.2287,18.1759,18.2287,73600.0
2006-08-15 15:40:00,24.17,24.21,24.16,24.21,14600.0,18.2211,18.2513,18.2136,18.2513,14600.0
2006-08-15 15:45:00,24.21,24.22,24.16,24.16,42400.0,18.2513,18.2588,18.2136,18.2136,42400.0
2006-08-15 15:50:00,24.18,24.21,24.18,24.2,38800.0,18.2287,18.2513,18.2287,18.2437,38800.0
2006-08-15 15:55:00,24.2,24.2,24.16,24.2,43600.0,18.2437,18.2437,18.2136,18.2437,43600.0
2006-08-16 09:30:00,24.3,24.3,24.11,24.3,87000.0,18.3191,18.3191,18.1759,18.3191,87000.0
2006-08-16 09:35:00,24.31,24.32,24.27,24.27,26800.0,18.3267,18.3342,18.2965,18.2965,26800.0
2006-08-16 09:40:00,24.28,24.31,24.27,24.27,65800.0,18.304,18.3267,18.2965,18.2965,65800.0
2006-08-16 09:45:00,24.29,24.3,24.25,24.3,53400.0,18.3116,18.3191,18.2814,18.3191,53400.0
2006-08-16 09:50:00,24.3,24.31,24.26,24.31,66800.0,18.3191,18.3267,18.289,18.3267,66800.0
2006-08-16 09:55:00,24.32,24.32,24.27,24.29,44000.0,18.3342,18.3342,18.2965,18.3116,44000.0
2006-08-16 10:00:00,24.3,24.31,24.29,24.3,17800.0,18.3191,18.3267,18.3116,18.3191,17800.0
2006-08-16 10:05:00,24.3,24.34,24.29,24.33,61600.0,18.3191,18.3493,18.3116,18.3417,61600.0
2006-08-16 10:10:00,24.34,24.35,24.31,24.32,44800.0,18.3493,18.3568,18.3267,18.3342,44800.0
2006-08-16 10:15:00,24.33,24.35,24.33,24.33,38200.0,18.3417,18.3568,18.3417,18.3417,38200.0
2006-08-16 10:20:00,24.34,24.34,24.31,24.31,10400.0,18.3493,18.3493,18.3267,18.3267,10400.0
2006-08-16 10:25:00,24.33,24.33,24.3,24.3,34800.0,18.3417,18.3417,18.3191,18.3191,34800.0
2006-08-16 10:30:00,24.31,24.32,24.3,24.32,23200.0,18.3267,18.3342,18.3191,18.3342,23200.0
2006-08-16 10:35:00,24.32,24.32,24.3,24.3,31000.0,18.3342,18.3342,18.3191,18.3191,31000.0
2006-08-16 10:40:00,24.3,24.3,24.25,24.28,23800.0,18.3191,18.3191,18.2814,18.304,23800.0
2006-08-16 10:45:00,24.28,24.3,24.25,24.29,37600.0,18.304,18.3191,18.2814,18.3116,37600.0
2006-08-16 10:50:00,24.3,24.32,24.29,24.32,16200.0,18.3191,18.3342,18.3116,18.3342,16200.0
2006-08-16 10:55:00,24.32,24.35,24.32,24.33,20200.0,18.3342,18.3568,18.3342,18.3417,20200.0
2006-08-16 11:00:00,24.33,24.35,24.33,24.33,12200.0,18.3417,18.3568,18.3417,18.3417,12200.0
2006-08-16 11:05:00,24.33,24.35,24.33,24.34,9200.0,18.3417,18.3568,18.3417,18.3493,9200.0
2006-08-16 11:10:00,24.33,24.35,24.33,24.34,15400.0,18.3417,18.3568,18.3417,18.3493,15400.0
2006-08-16 11:15:00,24.35,24.38,24.34,24.35,119600.0,18.3568,18.3794,18.3493,18.3568,119600.0
2006-08-16 11:20:00,24.35,24.35,24.33,24.33,16200.0,18.3568,18.3568,18.3417,18.3417,16200.0
2006-08-16 11:25:00,24.34,24.36,24.33,24.36,64000.0,18.3493,18.3643,18.3417,18.3643,64000.0
2006-08-16 11:30:00,24.36,24.4,24.35,24.4,44600.0,18.3643,18.3945,18.3568,18.3945,44600.0
2006-08-16 11:35:00,24.41,24.42,24.4,24.4,37800.0,18.402,18.4096,18.3945,18.3945,37800.0
2006-08-16 11:40:00,24.4,24.4,24.38,24.38,11200.0,18.3945,18.3945,18.3794,18.3794,11200.0
2006-08-16 11:45:00,24.38,24.39,24.38,24.39,10800.0,18.3794,18.387,18.3794,18.387,10800.0
2006-08-16 11:50:00,24.39,24.4,24.39,24.4,12600.0,18.387,18.3945,18.387,18.3945,12600.0
2006-08-16 11:55:00,24.4,24.41,24.4,24.41,20400.0,18.3945,18.402,18.3945,18.402,20400.0
2006-08-16 12:00:00,24.41,24.43,24.4,24.4,96600.0,18.402,18.4171,18.3945,18.3945,96600.0
2006-08-16 12:05:00,24.39,24.39,24.36,24.37,11800.0,18.387,18.387,18.3643,18.3719,11800.0
2006-08-16 12:10:00,24.38,24.4,24.37,24.4,4200.0,18.3794,18.3945,18.3719,18.3945,4200.0
2006-08-16 12:15:00,24.38,24.39,24.36,24.36,13000.0,18.3794,18.387,18.3643,18.3643,13000.0
2006-08-16 12:20:00,24.36,24.36,24.36,24.36,4000.0,18.3643,18.3643,18.3643,18.3643,4000.0
2006-08-16 12:25:00,24.36,24.38,24.36,24.36,3600.0,18.3643,18.3794,18.3643,18.3643,3600.0
2006-08-16 12:30:00,24.36,24.36,24.35,24.36,9600.0,18.3643,18.3643,18.3568,18.3643,9600.0
2006-08-16 12:35:00,24.35,24.36,24.35,24.36,8800.0,18.3568,18.3643,18.3568,18.3643,8800.0
2006-08-16 12:40:00,24.36,24.38,24.36,24.36,155000.0,18.3643,18.3794,18.3643,18.3643,155000.0
2006-08-16 12:45:00,24.35,24.38,24.35,24.36,23600.0,18.3568,18.3794,18.3568,18.3643,23600.0
2006-08-16 12:50:00,24.38,24.38,24.35,24.35,444000.0,18.3794,18.3794,18.3568,18.3568,444000.0
2006-08-16 12:55:00,24.36,24.36,24.35,24.36,41800.0,18.3643,18.3643,18.3568,18.3643,41800.0
2006-08-16 13:00:00,24.36,24.41,24.36,24.4,8400.0,18.3643,18.402,18.3643,18.3945,8400.0
2006-08-16 13:05:00,24.4,24.42,24.39,24.39,6800.0,18.3945,18.4096,18.387,18.387,6800.0
2006-08-16 13:10:00,24.39,24.4,24.38,24.4,7200.0,18.387,18.3945,18.3794,18.3945,7200.0
2006-08-16 13:15:00,24.4,24.4,24.35,24.35,6400.0,18.3945,18.3945,18.3568,18.3568,6400.0
2006-08-16 13:20:00,24.35,24.39,24.35,24.39,14200.0,18.3568,18.387,18.3568,18.387,14200.0
2006-08-16 13:25:00,24.39,24.43,24.39,24.43,32200.0,18.387,18.4171,18.387,18.4171,32200.0
2006-08-16 13:30:00,24.43,24.43,24.4,24.41,8200.0,18.4171,18.4171,18.3945,18.402,8200.0
2006-08-16 13:35:00,24.41,24.41,24.4,24.41,6600.0,18.402,18.402,18.3945,18.402,6600.0
2006-08-16 13:40:00,24.4,24.43,24.4,24.42,26800.0,18.3945,18.4171,18.3945,18.4096,26800.0
2006-08-16 13:45:00,24.42,24.45,24.41,24.45,18000.0,18.4096,18.4322,18.402,18.4322,18000.0
2006-08-16 13:50:00,24.45,24.47,24.44,24.46,26200.0,18.4322,18.4473,18.4247,18.4397,26200.0
2006-08-16 13:55:00,24.46,24.47,24.46,24.47,17000.0,18.4397,18.4473,18.4397,18.4473,17000.0
2006-08-16 14:00:00,24.47,24.48,24.45,24.48,25600.0,18.4473,18.4548,18.4322,18.4548,25600.0
2006-08-16 14:05:00,24.48,24.48,24.43,24.46,8800.0,18.4548,18.4548,18.4171,18.4397,8800.0
2006-08-16 14:10:00,24.47,24.47,24.43,24.44,8800.0,18.4473,18.4473,18.4171,18.4247,8800.0
2006-08-16 14:15:00,24.44,24.47,24.44,24.45,9400.0,18.4247,18.4473,18.4247,18.4322,9400.0
2006-08-16 14:20:00,24.45,24.47,24.45,24.47,11000.0,18.4322,18.4473,18.4322,18.4473,11000.0
2006-08-16 14:25:00,24.47,24.47,24.46,24.46,4400.0,18.4473,18.4473,18.4397,18.4397,4400.0
2006-08-16 14:30:00,24.47,24.47,24.45,24.46,9200.0,18.4473,18.4473,18.4322,18.4397,9200.0
2006-08-16 14:35:00,24.45,24.48,24.44,24.45,12800.0,18.4322,18.4548,18.4247,18.4322,12800.0
2006-08-16 14:40:00,24.45,24.46,24.45,24.45,22600.0,18.4322,18.4397,18.4322,18.4322,22600.0
2006-08-16 14:45:00,24.45,24.45,24.43,24.45,55200.0,18.4322,18.4322,18.4171,18.4322,55200.0
2006-08-16 14:50:00,24.45,24.46,24.42,24.43,37000.0,18.4322,18.4397,18.4096,18.4171,37000.0
2006-08-16 14:55:00,24.43,24.46,24.43,24.45,49800.0,18.4171,18.4397,18.4171,18.4322,49800.0
2006-08-16 15:00:00,24.45,24.46,24.43,24.46,32800.0,18.4322,18.4397,18.4171,18.4397,32800.0
2006-08-16 15:05:00,24.46,24.5,24.45,24.49,53400.0,18.4397,18.4699,18.4322,18.4624,53400.0
2006-08-16 15:10:00,24.49,24.53,24.49,24.53,113200.0,18.4624,18.4925,18.4624,18.4925,113200.0
2006-08-16 15:15:00,24.52,24.53,24.5,24.53,55600.0,18.485,18.4925,18.4699,18.4925,55600.0
2006-08-16 15:20:00,24.53,24.55,24.5,24.52,101000.0,18.4925,18.5076,18.4699,18.485,101000.0
2006-08-16 15:25:00,24.53,24.53,24.51,24.52,48200.0,18.4925,18.4925,18.4774,18.485,48200.0
2006-08-16 15:30:00,24.52,24.53,24.51,24.53,47400.0,18.485,18.4925,18.4774,18.4925,47400.0
2006-08-16 15:35:00,24.53,24.54,24.46,24.48,73000.0,18.4925,18.5,18.4397,18.4548,73000.0
2006-08-16 15:40:00,24.48,24.49,24.47,24.48,24200.0,18.4548,18.4624,18.4473,18.4548,24200.0
2006-08-16 15:45:00,24.48,24.5,24.48,24.5,35200.0,18.4548,18.4699,18.4548,18.4699,35200.0
2006-08-16 15:50:00,24.49,24.5,24.41,24.41,54000.0,18.4624,18.4699,18.402,18.402,54000.0
2006-08-16 15:55:00,24.4,24.44,24.4,24.42,126000.0,18.3945,18.4247,18.3945,18.4096,126000.0
2006-08-17 09:30:00,24.55,24.58,24.55,24.58,2200.0,18.5076,18.5302,18.5076,18.5302,2200.0
2006-08-17 09:35:00,24.54,24.59,24.4,24.4,29800.0,18.5,18.5377,18.3945,18.3945,29800.0
2006-08-17 09:40:00,24.42,24.43,24.3,24.31,41800.0,18.4096,18.4171,18.3191,18.3267,41800.0
2006-08-17 09:45:00,24.36,24.36,24.2,24.28,40800.0,18.3643,18.3643,18.2437,18.304,40800.0
2006-08-17 09:50:00,24.28,24.28,24.17,24.21,41400.0,18.304,18.304,18.2211,18.2513,41400.0
2006-08-17 09:55:00,24.22,24.24,24.19,24.22,35200.0,18.2588,18.2739,18.2362,18.2588,35200.0
2006-08-17 10:00:00,24.21,24.3,24.18,24.23,26000.0,18.2513,18.3191,18.2287,18.2663,26000.0
2006-08-17 10:05:00,24.23,24.27,24.18,24.2,100800.0,18.2663,18.2965,18.2287,18.2437,100800.0
2006-08-17 10:10:00,24.2,24.22,24.18,24.2,65400.0,18.2437,18.2588,18.2287,18.2437,65400.0
2006-08-17 10:15:00,24.2,24.23,24.08,24.13,306400.0,18.2437,18.2663,18.1533,18.191,306400.0
2006-08-17 10:20:00,24.14,24.17,24.11,24.15,54800.0,18.1985,18.2211,18.1759,18.206,54800.0
2006-08-17 10:25:00,24.15,24.18,24.15,24.18,74400.0,18.206,18.2287,18.206,18.2287,74400.0
2006-08-17 10:30:00,24.18,24.19,24.15,24.18,50200.0,18.2287,18.2362,18.206,18.2287,50200.0
2006-08-17 10:35:00,24.18,24.19,24.16,24.18,35200.0,18.2287,18.2362,18.2136,18.2287,35200.0
2006-08-17 10:40:00,24.19,24.2,24.18,24.2,23400.0,18.2362,18.2437,18.2287,18.2437,23400.0
2006-08-17 10:45:00,24.2,24.22,24.16,24.2,65200.0,18.2437,18.2588,18.2136,18.2437,65200.0
2006-08-17 10:50:00,24.2,24.2,24.14,24.17,31400.0,18.2437,18.2437,18.1985,18.2211,31400.0
2006-08-17 10:55:00,24.17,24.17,24.15,24.16,13800.0,18.2211,18.2211,18.206,18.2136,13800.0
2006-08-17 11:00:00,24.16,24.18,24.16,24.18,2800.0,18.2136,18.2287,18.2136,18.2287,2800.0
2006-08-17 11:05:00,24.18,24.18,24.15,24.16,11800.0,18.2287,18.2287,18.206,18.2136,11800.0
2006-08-17 11:10:00,24.17,24.2,24.17,24.19,8200.0,18.2211,18.2437,18.2211,18.2362,8200.0
2006-08-17 11:15:00,24.19,24.21,24.19,24.21,7400.0,18.2362,18.2513,18.2362,18.2513,7400.0
2006-08-17 11:20:00,24.21,24.25,24.21,24.24,4000.0,18.2513,18.2814,18.2513,18.2739,4000.0
2006-08-17 11:25:00,24.23,24.23,24.2,24.23,11600.0,18.2663,18.2663,18.2437,18.2663,11600.0
2006-08-17 11:30:00,24.23,24.25,24.21,24.25,14600.0,18.2663,18.2814,18.2513,18.2814,14600.0
2006-08-17 11:35:00,24.25,24.28,24.24,24.28,27800.0,18.2814,18.304,18.2739,18.304,27800.0
2006-08-17 11:40:00,24.3,24.3,24.26,24.28,20000.0,18.3191,18.3191,18.289,18.304,20000.0
2006-08-17 11:45:00,24.29,24.3,24.27,24.28,13200.0,18.3116,18.3191,18.2965,18.304,13200.0
2006-08-17 11:50:00,24.29,24.29,24.25,24.25,12200.0,18.3116,18.3116,18.2814,18.2814,12200.0
2006-08-17 11:55:00,24.25,24.26,24.24,24.24,24800.0,18.2814,18.289,18.2739,18.2739,24800.0
2006-08-17 12:00:00,24.23,24.23,24.2,24.22,3600.0,18.2663,18.2663,18.2437,18.2588,3600.0
2006-08-17 12:05:00,24.21,24.21,24.19,24.2,34600.0,18.2513,18.2513,18.2362,18.2437,34600.0
2006-08-17 12:10:00,24.2,24.21,24.16,24.21,25000.0,18.2437,18.2513,18.2136,18.2513,25000.0
2006-08-17 12:15:00,24.2,24.2,24.18,24.18,12800.0,18.2437,18.2437,18.2287,18.2287,12800.0
2006-08-17 12:20:00,24.18,24.22,24.18,24.19,22200.0,18.2287,18.2588,18.2287,18.2362,22200.0
2006-08-17 12:25:00,24.2,24.2,24.16,24.16,7200.0,18.2437,18.2437,18.2136,18.2136,7200.0
2006-08-17 12:30:00,24.17,24.18,24.16,24.18,9800.0,18.2211,18.2287,18.2136,18.2287,9800.0
2006-08-17 12:35:00,24.18,24.18,24.17,24.18,5600.0,18.2287,18.2287,18.2211,18.2287,5600.0
2006-08-17 12:40:00,24.17,24.17,24.13,24.13,12000.0,18.2211,18.2211,18.191,18.191,12000.0
2006-08-17 12:45:00,24.13,24.18,24.13,24.17,53000.0,18.191,18.2287,18.191,18.2211,53000.0
2006-08-17 12:50:00,24.17,24.17,24.17,24.17,4200.0,18.2211,18.2211,18.2211,18.2211,4200.0
2006-08-17 12:55:00,24.17,24.18,24.17,24.18,4400.0,18.2211,18.2287,18.2211,18.2287,4400.0
2006-08-17 13:00:00,24.2,24.2,24.17,24.17,42000.0,18.2437,18.2437,18.2211,18.2211,42000.0
2006-08-17 13:05:00,24.17,24.17,24.15,24.17,25600.0,18.2211,18.2211,18.206,18.2211,25600.0
2006-08-17 13:10:00,24.16,24.2,24.16,24.2,25400.0,18.2136,18.2437,18.2136,18.2437,25400.0
2006-08-17 13:15:00,24.21,24.23,24.21,24.23,42400.0,18.2513,18.2663,18.2513,18.2663,42400.0
2006-08-17 13:20:00,24.23,24.25,24.23,24.25,15000.0,18.2663,18.2814,18.2663,18.2814,15000.0
2006-08-17 13:25:00,24.25,24.25,24.24,24.24,9600.0,18.2814,18.2814,18.2739,18.2739,9600.0
2006-08-17 13:30:00,24.24,24.25,24.24,24.24,26600.0,18.2739,18.2814,18.2739,18.2739,26600.0
2006-08-17 13:35:00,24.24,24.24,24.23,24.24,13600.0,18.2739,18.2739,18.2663,18.2739,13600.0
2006-08-17 13:40:00,24.24,24.25,24.2,24.2,48000.0,18.2739,18.2814,18.2437,18.2437,48000.0
2006-08-17 13:45:00,24.21,24.24,24.21,24.23,30200.0,18.2513,18.2739,18.2513,18.2663,30200.0
2006-08-17 13:50:00,24.23,24.23,24.17,24.17,16400.0,18.2663,18.2663,18.2211,18.2211,16400.0
2006-08-17 13:55:00,24.15,24.16,24.11,24.11,13800.0,18.206,18.2136,18.1759,18.1759,13800.0
2006-08-17 14:00:00,24.12,24.13,24.1,24.11,19200.0,18.1834,18.191,18.1683,18.1759,19200.0
2006-08-17 14:05:00,24.11,24.15,24.11,24.15,28400.0,18.1759,18.206,18.1759,18.206,28400.0
2006-08-17 14:10:00,24.15,24.17,24.15,24.15,13400.0,18.206,18.2211,18.206,18.206,13400.0
2006-08-17 14:15:00,24.16,24.18,24.15,24.15,57600.0,18.2136,18.2287,18.206,18.206,57600.0
2006-08-17 14:20:00,24.15,24.16,24.15,24.15,36000.0,18.206,18.2136,18.206,18.206,36000.0
2006-08-17 14:25:00,24.14,24.14,24.13,24.13,30000.0,18.1985,18.1985,18.191,18.191,30000.0
2006-08-17 14:30:00,24.13,24.13,24.09,24.11,6200.0,18.191,18.191,18.1608,18.1759,6200.0
2006-08-17 14:35:00,24.1,24.1,24.09,24.1,35600.0,18.1683,18.1683,18.1608,18.1683,35600.0
2006-08-17 14:40:00,24.1,24.1,24.06,24.06,15400.0,18.1683,18.1683,18.1382,18.1382,15400.0
2006-08-17 14:45:00,24.06,24.06,23.97,23.98,52800.0,18.1382,18.1382,18.0703,18.0779,52800.0
2006-08-17 14:50:00,23.98,23.99,23.95,23.98,50000.0,18.0779,18.0854,18.0553,18.0779,50000.0
2006-08-17 14:55:00,23.99,24.0,23.97,24.0,49800.0,18.0854,18.093,18.0703,18.093,49800.0
2006-08-17 15:00:00,23.99,24.02,23.99,24.02,26800.0,18.0854,18.108,18.0854,18.108,26800.0
2006-08-17 15:05:00,24.02,24.03,24.01,24.03,27600.0,18.108,18.1156,18.1005,18.1156,27600.0
2006-08-17 15:10:00,24.03,24.03,24.03,24.03,20800.0,18.1156,18.1156,18.1156,18.1156,20800.0
2006-08-17 15:15:00,24.03,24.03,24.03,24.03,13800.0,18.1156,18.1156,18.1156,18.1156,13800.0
2006-08-17 15:20:00,24.04,24.08,24.04,24.08,15400.0,18.1231,18.1533,18.1231,18.1533,15400.0
2006-08-17 15:25:00,24.08,24.08,24.06,24.07,20600.0,18.1533,18.1533,18.1382,18.1457,20600.0
2006-08-17 15:30:00,24.07,24.1,24.07,24.09,20800.0,18.1457,18.1683,18.1457,18.1608,20800.0
2006-08-17 15:35:00,24.1,24.13,24.09,24.11,17600.0,18.1683,18.191,18.1608,18.1759,17600.0
2006-08-17 15:40:00,24.12,24.16,24.11,24.16,149400.0,18.1834,18.2136,18.1759,18.2136,149400.0
2006-08-17 15:45:00,24.17,24.2,24.15,24.17,40400.0,18.2211,18.2437,18.206,18.2211,40400.0
2006-08-17 15:50:00,24.16,24.16,24.13,24.13,29400.0,18.2136,18.2136,18.191,18.191,29400.0
2006-08-17 15:55:00,24.14,24.15,24.14,24.15,26600.0,18.1985,18.206,18.1985,18.206,26600.0
2006-08-18 09:30:00,24.04,24.05,24.0,24.0,41400.0,18.1231,18.1306,18.093,18.093,41400.0
2006-08-18 09:35:00,23.97,24.13,23.97,24.11,22200.0,18.0703,18.191,18.0703,18.1759,22200.0
2006-08-18 09:40:00,24.11,24.15,24.05,24.13,18800.0,18.1759,18.206,18.1306,18.191,18800.0
2006-08-18 09:45:00,24.14,24.15,24.11,24.12,7200.0,18.1985,18.206,18.1759,18.1834,7200.0
2006-08-18 09:50:00,24.12,24.16,24.12,24.16,17800.0,18.1834,18.2136,18.1834,18.2136,17800.0
2006-08-18 09:55:00,24.17,24.21,24.16,24.18,18000.0,18.2211,18.2513,18.2136,18.2287,18000.0
2006-08-18 10:00:00,24.18,24.22,24.17,24.18,115400.0,18.2287,18.2588,18.2211,18.2287,115400.0
2006-08-18 10:05:00,24.18,24.25,24.18,24.24,22400.0,18.2287,18.2814,18.2287,18.2739,22400.0
2006-08-18 10:10:00,24.25,24.29,24.25,24.25,19200.0,18.2814,18.3116,18.2814,18.2814,19200.0
2006-08-18 10:15:00,24.26,24.28,24.22,24.22,11600.0,18.289,18.304,18.2588,18.2588,11600.0
2006-08-18 10:20:00,24.22,24.27,24.22,24.24,14000.0,18.2588,18.2965,18.2588,18.2739,14000.0
2006-08-18 10:25:00,24.24,24.3,24.23,24.3,29800.0,18.2739,18.3191,18.2663,18.3191,29800.0
2006-08-18 10:30:00,24.3,24.31,24.22,24.24,43800.0,18.3191,18.3267,18.2588,18.2739,43800.0
2006-08-18 10:35:00,24.23,24.24,24.19,24.21,16200.0,18.2663,18.2739,18.2362,18.2513,16200.0
2006-08-18 10:40:00,24.21,24.22,24.2,24.22,10800.0,18.2513,18.2588,18.2437,18.2588,10800.0
2006-08-18 10:45:00,24.22,24.22,24.21,24.21,6800.0,18.2588,18.2588,18.2513,18.2513,6800.0
2006-08-18 10:50:00,24.21,24.21,24.13,24.14,61200.0,18.2513,18.2513,18.191,18.1985,61200.0
2006-08-18 10:55:00,24.13,24.2,24.12,24.19,43800.0,18.191,18.2437,18.1834,18.2362,43800.0
2006-08-18 11:00:00,24.18,24.22,24.18,24.21,11000.0,18.2287,18.2588,18.2287,18.2513,11000.0
2006-08-18 11:05:00,24.22,24.25,24.22,24.25,16000.0,18.2588,18.2814,18.2588,18.2814,16000.0
2006-08-18 11:10:00,24.25,24.29,24.24,24.29,18800.0,18.2814,18.3116,18.2739,18.3116,18800.0
2006-08-18 11:15:00,24.29,24.31,24.29,24.29,9800.0,18.3116,18.3267,18.3116,18.3116,9800.0
2006-08-18 11:20:00,24.3,24.32,24.3,24.31,8400.0,18.3191,18.3342,18.3191,18.3267,8400.0
2006-08-18 11:25:00,24.32,24.32,24.32,24.32,5400.0,18.3342,18.3342,18.3342,18.3342,5400.0
2006-08-18 11:30:00,24.32,24.32,24.28,24.28,10400.0,18.3342,18.3342,18.304,18.304,10400.0
2006-08-18 11:35:00,24.28,24.35,24.28,24.35,34000.0,18.304,18.3568,18.304,18.3568,34000.0
2006-08-18 11:40:00,24.35,24.35,24.31,24.31,21200.0,18.3568,18.3568,18.3267,18.3267,21200.0
2006-08-18 11:45:00,24.31,24.31,24.27,24.27,4600.0,18.3267,18.3267,18.2965,18.2965,4600.0
2006-08-18 11:50:00,24.26,24.27,24.23,24.23,19600.0,18.289,18.2965,18.2663,18.2663,19600.0
2006-08-18 11:55:00,24.23,24.24,24.22,24.22,16400.0,18.2663,18.2739,18.2588,18.2588,16400.0
2006-08-18 12:00:00,24.21,24.24,24.21,24.24,9800.0,18.2513,18.2739,18.2513,18.2739,9800.0
2006-08-18 12:05:00,24.23,24.28,24.23,24.25,21400.0,18.2663,18.304,18.2663,18.2814,21400.0
2006-08-18 12:10:00,24.23,24.27,24.23,24.26,13000.0,18.2663,18.2965,18.2663,18.289,13000.0
2006-08-18 12:15:00,24.25,24.33,24.25,24.33,13800.0,18.2814,18.3417,18.2814,18.3417,13800.0
2006-08-18 12:20:00,24.33,24.35,24.33,24.35,11400.0,18.3417,18.3568,18.3417,18.3568,11400.0
2006-08-18 12:25:00,24.35,24.38,24.33,24.38,19400.0,18.3568,18.3794,18.3417,18.3794,19400.0
2006-08-18 12:30:00,24.38,24.38,24.34,24.35,22800.0,18.3794,18.3794,18.3493,18.3568,22800.0
2006-08-18 12:35:00,24.34,24.36,24.3,24.33,199400.0,18.3493,18.3643,18.3191,18.3417,199400.0
2006-08-18 12:40:00,24.34,24.36,24.28,24.3,36400.0,18.3493,18.3643,18.304,18.3191,36400.0
2006-08-18 12:45:00,24.3,24.31,24.3,24.31,12600.0,18.3191,18.3267,18.3191,18.3267,12600.0
2006-08-18 12:50:00,24.33,24.33,24.29,24.29,92400.0,18.3417,18.3417,18.3116,18.3116,92400.0
2006-08-18 12:55:00,24.3,24.3,24.3,24.3,7000.0,18.3191,18.3191,18.3191,18.3191,7000.0
2006-08-18 13:00:00,24.3,24.3,24.29,24.29,7400.0,18.3191,18.3191,18.3116,18.3116,7400.0
2006-08-18 13:05:00,24.29,24.3,24.27,24.27,17400.0,18.3116,18.3191,18.2965,18.2965,17400.0
2006-08-18 13:10:00,24.27,24.3,24.27,24.27,9800.0,18.2965,18.3191,18.2965,18.2965,9800.0
2006-08-18 13:15:00,24.27,24.3,24.26,24.3,37600.0,18.2965,18.3191,18.289,18.3191,37600.0
2006-08-18 13:20:00,24.31,24.37,24.31,24.37,9200.0,18.3267,18.3719,18.3267,18.3719,9200.0
2006-08-18 13:25:00,24.38,24.38,24.33,24.34,47200.0,18.3794,18.3794,18.3417,18.3493,47200.0
2006-08-18 13:30:00,24.34,24.35,24.33,24.35,35800.0,18.3493,18.3568,18.3417,18.3568,35800.0
2006-08-18 13:35:00,24.35,24.35,24.34,24.34,28000.0,18.3568,18.3568,18.3493,18.3493,28000.0
2006-08-18 13:40:00,24.34,24.35,24.34,24.35,15000.0,18.3493,18.3568,18.3493,18.3568,15000.0
2006-08-18 13:45:00,24.35,24.35,24.35,24.35,7600.0,18.3568,18.3568,18.3568,18.3568,7600.0
2006-08-18 13:50:00,24.35,24.43,24.35,24.42,48800.0,18.3568,18.4171,18.3568,18.4096,48800.0
2006-08-18 13:55:00,24.43,24.43,24.4,24.41,7000.0,18.4171,18.4171,18.3945,18.402,7000.0
2006-08-18 14:00:00,24.41,24.41,24.36,24.36,2800.0,18.402,18.402,18.3643,18.3643,2800.0
2006-08-18 14:05:00,24.36,24.36,24.36,24.36,5400.0,18.3643,18.3643,18.3643,18.3643,5400.0
2006-08-18 14:10:00,24.36,24.36,24.34,24.35,6800.0,18.3643,18.3643,18.3493,18.3568,6800.0
2006-08-18 14:15:00,24.34,24.36,24.32,24.35,31400.0,18.3493,18.3643,18.3342,18.3568,31400.0
2006-08-18 14:20:00,24.36,24.38,24.35,24.36,13600.0,18.3643,18.3794,18.3568,18.3643,13600.0
2006-08-18 14:25:00,24.38,24.38,24.34,24.35,10000.0,18.3794,18.3794,18.3493,18.3568,10000.0
2006-08-18 14:30:00,24.35,24.36,24.32,24.35,13600.0,18.3568,18.3643,18.3342,18.3568,13600.0
2006-08-18 14:35:00,24.35,24.38,24.34,24.37,12000.0,18.3568,18.3794,18.3493,18.3719,12000.0
2006-08-18 14:40:00,24.38,24.38,24.36,24.36,14000.0,18.3794,18.3794,18.3643,18.3643,14000.0
2006-08-18 14:45:00,24.36,24.37,24.35,24.36,18000.0,18.3643,18.3719,18.3568,18.3643,18000.0
2006-08-18 14:50:00,24.36,24.39,24.35,24.39,17200.0,18.3643,18.387,18.3568,18.387,17200.0
2006-08-18 14:55:00,24.38,24.38,24.35,24.36,17200.0,18.3794,18.3794,18.3568,18.3643,17200.0
2006-08-18 15:00:00,24.35,24.36,24.35,24.35,13200.0,18.3568,18.3643,18.3568,18.3568,13200.0
2006-08-18 15:05:00,24.35,24.36,24.34,24.36,18000.0,18.3568,18.3643,18.3493,18.3643,18000.0
2006-08-18 15:10:00,24.36,24.36,24.33,24.33,26000.0,18.3643,18.3643,18.3417,18.3417,26000.0
2006-08-18 15:15:00,24.33,24.35,24.33,24.35,16800.0,18.3417,18.3568,18.3417,18.3568,16800.0
2006-08-18 15:20:00,24.34,24.36,24.34,24.36,19000.0,18.3493,18.3643,18.3493,18.3643,19000.0
2006-08-18 15:25:00,24.35,24.36,24.34,24.35,63600.0,18.3568,18.3643,18.3493,18.3568,63600.0
2006-08-18 15:30:00,24.35,24.35,24.35,24.35,16400.0,18.3568,18.3568,18.3568,18.3568,16400.0
2006-08-18 15:35:00,24.35,24.35,24.35,24.35,17200.0,18.3568,18.3568,18.3568,18.3568,17200.0
2006-08-18 15:40:00,24.35,24.37,24.35,24.36,33200.0,18.3568,18.3719,18.3568,18.3643,33200.0
2006-08-18 15:45:00,24.36,24.37,24.36,24.36,19000.0,18.3643,18.3719,18.3643,18.3643,19000.0
2006-08-18 15:50:00,24.36,24.38,24.36,24.38,37200.0,18.3643,18.3794,18.3643,18.3794,37200.0
2006-08-18 15:55:00,24.37,24.38,24.36,24.37,53800.0,18.3719,18.3794,18.3643,18.3719,53800.0
2006-08-21 09:30:00,24.37,24.37,24.3,24.3,11200.0,18.3719,18.3719,18.3191,18.3191,11200.0
2006-08-21 09:35:00,24.32,24.4,24.32,24.4,11400.0,18.3342,18.3945,18.3342,18.3945,11400.0
2006-08-21 09:40:00,24.38,24.41,24.36,24.41,9800.0,18.3794,18.402,18.3643,18.402,9800.0
2006-08-21 09:45:00,24.43,24.43,24.34,24.36,11400.0,18.4171,18.4171,18.3493,18.3643,11400.0
2006-08-21 09:50:00,24.36,24.36,24.25,24.28,21600.0,18.3643,18.3643,18.2814,18.304,21600.0
2006-08-21 09:55:00,24.28,24.3,24.21,24.21,12000.0,18.304,18.3191,18.2513,18.2513,12000.0
2006-08-21 10:00:00,24.19,24.25,24.13,24.25,7600.0,18.2362,18.2814,18.191,18.2814,7600.0
2006-08-21 10:05:00,24.25,24.3,24.25,24.27,7800.0,18.2814,18.3191,18.2814,18.2965,7800.0
2006-08-21 10:10:00,24.27,24.32,24.27,24.29,15400.0,18.2965,18.3342,18.2965,18.3116,15400.0
2006-08-21 10:15:00,24.29,24.33,24.29,24.33,19800.0,18.3116,18.3417,18.3116,18.3417,19800.0
2006-08-21 10:20:00,24.36,24.49,24.35,24.46,44800.0,18.3643,18.4624,18.3568,18.4397,44800.0
2006-08-21 10:25:00,24.46,24.46,24.43,24.45,27200.0,18.4397,18.4397,18.4171,18.4322,27200.0
2006-08-21 10:30:00,24.45,24.49,24.43,24.49,22200.0,18.4322,18.4624,18.4171,18.4624,22200.0
2006-08-21 10:35:00,24.5,24.58,24.5,24.55,37000.0,18.4699,18.5302,18.4699,18.5076,37000.0
2006-08-21 10:40:00,24.56,24.56,24.52,24.53,29600.0,18.5151,18.5151,18.485,18.4925,29600.0
2006-08-21 10:45:00,24.54,24.54,24.5,24.5,34800.0,18.5,18.5,18.4699,18.4699,34800.0
2006-08-21 10:50:00,24.5,24.53,24.49,24.53,33200.0,18.4699,18.4925,18.4624,18.4925,33200.0
2006-08-21 10:55:00,24.53,24.53,24.5,24.5,17000.0,18.4925,18.4925,18.4699,18.4699,17000.0
2006-08-21 11:00:00,24.49,24.5,24.44,24.44,22600.0,18.4624,18.4699,18.4247,18.4247,22600.0
2006-08-21 11:05:00,24.44,24.48,24.43,24.46,44200.0,18.4247,18.4548,18.4171,18.4397,44200.0
2006-08-21 11:10:00,24.46,24.5,24.46,24.49,12800.0,18.4397,18.4699,18.4397,18.4624,12800.0
2006-08-21 11:15:00,24.48,24.5,24.47,24.49,11200.0,18.4548,18.4699,18.4473,18.4624,11200.0
2006-08-21 11:20:00,24.48,24.5,24.48,24.5,6000.0,18.4548,18.4699,18.4548,18.4699,6000.0
2006-08-21 11:25:00,24.5,24.5,24.48,24.48,8200.0,18.4699,18.4699,18.4548,18.4548,8200.0
2006-08-21 11:30:00,24.49,24.5,24.48,24.48,17200.0,18.4624,18.4699,18.4548,18.4548,17200.0
2006-08-21 11:35:00,24.48,24.49,24.47,24.48,7600.0,18.4548,18.4624,18.4473,18.4548,7600.0
2006-08-21 11:40:00,24.48,24.5,24.47,24.47,14800.0,18.4548,18.4699,18.4473,18.4473,14800.0
2006-08-21 11:45:00,24.47,24.48,24.47,24.48,4000.0,18.4473,18.4548,18.4473,18.4548,4000.0
2006-08-21 11:50:00,24.48,24.5,24.48,24.49,10200.0,18.4548,18.4699,18.4548,18.4624,10200.0
2006-08-21 11:55:00,24.46,24.46,24.41,24.45,5800.0,18.4397,18.4397,18.402,18.4322,5800.0
2006-08-21 12:00:00,24.45,24.45,24.43,24.45,15400.0,18.4322,18.4322,18.4171,18.4322,15400.0
2006-08-21 12:05:00,24.45,24.45,24.43,24.45,10200.0,18.4322,18.4322,18.4171,18.4322,10200.0
2006-08-21 12:10:00,24.44,24.45,24.43,24.44,15000.0,18.4247,18.4322,18.4171,18.4247,15000.0
2006-08-21 12:15:00,24.43,24.45,24.43,24.45,8200.0,18.4171,18.4322,18.4171,18.4322,8200.0
2006-08-21 12:20:00,24.43,24.45,24.42,24.45,10600.0,18.4171,18.4322,18.4096,18.4322,10600.0
2006-08-21 12:25:00,24.43,24.45,24.42,24.42,14400.0,18.4171,18.4322,18.4096,18.4096,14400.0
2006-08-21 12:30:00,24.42,24.44,24.42,24.43,9000.0,18.4096,18.4247,18.4096,18.4171,9000.0
2006-08-21 12:35:00,24.43,24.44,24.42,24.43,13400.0,18.4171,18.4247,18.4096,18.4171,13400.0
2006-08-21 12:40:00,24.42,24.43,24.42,24.43,7400.0,18.4096,18.4171,18.4096,18.4171,7400.0
2006-08-21 12:45:00,24.43,24.43,24.41,24.42,19800.0,18.4171,18.4171,18.402,18.4096,19800.0
2006-08-21 12:50:00,24.42,24.44,24.41,24.43,19200.0,18.4096,18.4247,18.402,18.4171,19200.0
2006-08-21 12:55:00,24.42,24.42,24.4,24.42,9800.0,18.4096,18.4096,18.3945,18.4096,9800.0
2006-08-21 13:00:00,24.42,24.43,24.41,24.41,18200.0,18.4096,18.4171,18.402,18.402,18200.0
2006-08-21 13:05:00,24.41,24.43,24.41,24.41,47600.0,18.402,18.4171,18.402,18.402,47600.0
2006-08-21 13:10:00,24.41,24.42,24.36,24.36,16200.0,18.402,18.4096,18.3643,18.3643,16200.0
2006-08-21 13:15:00,24.36,24.36,24.35,24.36,7600.0,18.3643,18.3643,18.3568,18.3643,7600.0
2006-08-21 13:20:00,24.37,24.42,24.37,24.41,8000.0,18.3719,18.4096,18.3719,18.402,8000.0
2006-08-21 13:25:00,24.43,24.45,24.43,24.45,4600.0,18.4171,18.4322,18.4171,18.4322,4600.0
2006-08-21 13:30:00,24.42,24.45,24.42,24.45,7200.0,18.4096,18.4322,18.4096,18.4322,7200.0
2006-08-21 13:35:00,24.45,24.45,24.42,24.44,7200.0,18.4322,18.4322,18.4096,18.4247,7200.0
2006-08-21 13:40:00,24.43,24.45,24.41,24.43,11400.0,18.4171,18.4322,18.402,18.4171,11400.0
2006-08-21 13:45:00,24.44,24.44,24.43,24.43,11400.0,18.4247,18.4247,18.4171,18.4171,11400.0
2006-08-21 13:50:00,24.43,24.45,24.38,24.39,21000.0,18.4171,18.4322,18.3794,18.387,21000.0
2006-08-21 13:55:00,24.39,24.42,24.37,24.41,8400.0,18.387,18.4096,18.3719,18.402,8400.0
2006-08-21 14:00:00,24.42,24.45,24.42,24.42,23000.0,18.4096,18.4322,18.4096,18.4096,23000.0
2006-08-21 14:05:00,24.42,24.43,24.4,24.43,11800.0,18.4096,18.4171,18.3945,18.4171,11800.0
2006-08-21 14:10:00,24.43,24.44,24.42,24.42,7600.0,18.4171,18.4247,18.4096,18.4096,7600.0
2006-08-21 14:15:00,24.42,24.43,24.41,24.41,8200.0,18.4096,18.4171,18.402,18.402,8200.0
2006-08-21 14:20:00,24.41,24.43,24.41,24.43,17400.0,18.402,18.4171,18.402,18.4171,17400.0
2006-08-21 14:25:00,24.43,24.43,24.41,24.42,9000.0,18.4171,18.4171,18.402,18.4096,9000.0
2006-08-21 14:30:00,24.42,24.43,24.41,24.42,12000.0,18.4096,18.4171,18.402,18.4096,12000.0
2006-08-21 14:35:00,24.41,24.41,24.4,24.41,8400.0,18.402,18.402,18.3945,18.402,8400.0
2006-08-21 14:40:00,24.41,24.42,24.41,24.42,10800.0,18.402,18.4096,18.402,18.4096,10800.0
2006-08-21 14:45:00,24.41,24.41,24.39,24.41,12600.0,18.402,18.402,18.387,18.402,12600.0
2006-08-21 14:50:00,24.42,24.42,24.41,24.42,7000.0,18.4096,18.4096,18.402,18.4096,7000.0
2006-08-21 14:55:00,24.42,24.43,24.42,24.42,6000.0,18.4096,18.4171,18.4096,18.4096,6000.0
2006-08-21 15:00:00,24.43,24.43,24.42,24.42,15200.0,18.4171,18.4171,18.4096,18.4096,15200.0
2006-08-21 15:05:00,24.42,24.43,24.42,24.42,14800.0,18.4096,18.4171,18.4096,18.4096,14800.0
2006-08-21 15:10:00,24.42,24.43,24.41,24.42,25800.0,18.4096,18.4171,18.402,18.4096,25800.0
2006-08-21 15:15:00,24.42,24.42,24.41,24.42,9600.0,18.4096,18.4096,18.402,18.4096,9600.0
2006-08-21 15:20:00,24.42,24.42,24.41,24.42,24600.0,18.4096,18.4096,18.402,18.4096,24600.0
2006-08-21 15:25:00,24.42,24.43,24.41,24.42,18800.0,18.4096,18.4171,18.402,18.4096,18800.0
2006-08-21 15:30:00,24.42,24.43,24.42,24.42,12200.0,18.4096,18.4171,18.4096,18.4096,12200.0
2006-08-21 15:35:00,24.42,24.46,24.42,24.43,17400.0,18.4096,18.4397,18.4096,18.4171,17400.0
2006-08-21 15:40:00,24.43,24.46,24.42,24.43,22000.0,18.4171,18.4397,18.4096,18.4171,22000.0
2006-08-21 15:45:00,24.42,24.43,24.41,24.42,18600.0,18.4096,18.4171,18.402,18.4096,18600.0
2006-08-21 15:50:00,24.42,24.42,24.41,24.41,51600.0,18.4096,18.4096,18.402,18.402,51600.0
2006-08-21 15:55:00,24.41,24.43,24.4,24.4,63400.0,18.402,18.4171,18.3945,18.3945,63400.0
2006-08-22 09:30:00,24.3,24.34,24.3,24.34,28600.0,18.3191,18.3493,18.3191,18.3493,28600.0
2006-08-22 09:35:00,24.33,24.36,24.32,24.34,3000.0,18.3417,18.3643,18.3342,18.3493,3000.0
2006-08-22 09:40:00,24.39,24.45,24.39,24.4,5400.0,18.387,18.4322,18.387,18.3945,5400.0
2006-08-22 09:45:00,24.4,24.4,24.31,24.36,33600.0,18.3945,18.3945,18.3267,18.3643,33600.0
2006-08-22 09:50:00,24.36,24.45,24.36,24.38,44000.0,18.3643,18.4322,18.3643,18.3794,44000.0
2006-08-22 09:55:00,24.39,24.42,24.37,24.39,8600.0,18.387,18.4096,18.3719,18.387,8600.0
2006-08-22 10:00:00,24.38,24.41,24.38,24.39,6600.0,18.3794,18.402,18.3794,18.387,6600.0
2006-08-22 10:05:00,24.39,24.39,24.36,24.38,14800.0,18.387,18.387,18.3643,18.3794,14800.0
2006-08-22 10:10:00,24.38,24.41,24.38,24.4,4600.0,18.3794,18.402,18.3794,18.3945,4600.0
2006-08-22 10:15:00,24.4,24.41,24.39,24.4,5200.0,18.3945,18.402,18.387,18.3945,5200.0
2006-08-22 10:20:00,24.4,24.41,24.38,24.38,14200.0,18.3945,18.402,18.3794,18.3794,14200.0
2006-08-22 10:25:00,24.38,24.4,24.38,24.39,6800.0,18.3794,18.3945,18.3794,18.387,6800.0
2006-08-22 10:30:00,24.38,24.4,24.38,24.4,3600.0,18.3794,18.3945,18.3794,18.3945,3600.0
2006-08-22 10:35:00,24.4,24.42,24.39,24.41,5600.0,18.3945,18.4096,18.387,18.402,5600.0
2006-08-22 10:40:00,24.4,24.43,24.4,24.42,13400.0,18.3945,18.4171,18.3945,18.4096,13400.0
2006-08-22 10:45:00,24.42,24.42,24.41,24.42,9800.0,18.4096,18.4096,18.402,18.4096,9800.0
2006-08-22 10:50:00,24.42,24.47,24.41,24.41,58800.0,18.4096,18.4473,18.402,18.402,58800.0
2006-08-22 10:55:00,24.41,24.43,24.4,24.43,11600.0,18.402,18.4171,18.3945,18.4171,11600.0
2006-08-22 11:00:00,24.43,24.43,24.38,24.38,24000.0,18.4171,18.4171,18.3794,18.3794,24000.0
2006-08-22 11:05:00,24.4,24.45,24.38,24.44,28400.0,18.3945,18.4322,18.3794,18.4247,28400.0
2006-08-22 11:10:00,24.45,24.47,24.42,24.42,31400.0,18.4322,18.4473,18.4096,18.4096,31400.0
2006-08-22 11:15:00,24.43,24.43,24.42,24.43,9000.0,18.4171,18.4171,18.4096,18.4171,9000.0
2006-08-22 11:20:00,24.43,24.46,24.42,24.46,10800.0,18.4171,18.4397,18.4096,18.4397,10800.0
2006-08-22 11:25:00,24.46,24.51,24.46,24.5,16000.0,18.4397,18.4774,18.4397,18.4699,16000.0
2006-08-22 11:30:00,24.5,24.55,24.5,24.53,5200.0,18.4699,18.5076,18.4699,18.4925,5200.0
2006-08-22 11:35:00,24.53,24.53,24.52,24.52,6400.0,18.4925,18.4925,18.485,18.485,6400.0
2006-08-22 11:40:00,24.53,24.57,24.53,24.57,22000.0,18.4925,18.5227,18.4925,18.5227,22000.0
2006-08-22 11:45:00,24.58,24.74,24.57,24.74,80400.0,18.5302,18.6508,18.5227,18.6508,80400.0
2006-08-22 11:50:00,24.73,24.84,24.73,24.83,70800.0,18.6433,18.7262,18.6433,18.7187,70800.0
2006-08-22 11:55:00,24.83,24.86,24.8,24.8,47000.0,18.7187,18.7413,18.6961,18.6961,47000.0
2006-08-22 12:00:00,24.79,24.79,24.77,24.77,28800.0,18.6885,18.6885,18.6734,18.6734,28800.0
2006-08-22 12:05:00,24.78,24.78,24.74,24.75,34200.0,18.681,18.681,18.6508,18.6584,34200.0
2006-08-22 12:10:00,24.75,24.78,24.72,24.78,59800.0,18.6584,18.681,18.6357,18.681,59800.0
2006-08-22 12:15:00,24.76,24.76,24.72,24.74,17200.0,18.6659,18.6659,18.6357,18.6508,17200.0
2006-08-22 12:20:00,24.74,24.75,24.74,24.74,9600.0,18.6508,18.6584,18.6508,18.6508,9600.0
2006-08-22 12:25:00,24.74,24.74,24.71,24.72,11400.0,18.6508,18.6508,18.6282,18.6357,11400.0
2006-08-22 12:30:00,24.72,24.75,24.72,24.73,12400.0,18.6357,18.6584,18.6357,18.6433,12400.0
2006-08-22 12:35:00,24.73,24.74,24.72,24.73,43800.0,18.6433,18.6508,18.6357,18.6433,43800.0
2006-08-22 12:40:00,24.73,24.76,24.73,24.76,18400.0,18.6433,18.6659,18.6433,18.6659,18400.0
2006-08-22 12:45:00,24.75,24.76,24.68,24.7,26000.0,18.6584,18.6659,18.6056,18.6207,26000.0
2006-08-22 12:50:00,24.7,24.77,24.7,24.77,9400.0,18.6207,18.6734,18.6207,18.6734,9400.0
2006-08-22 12:55:00,24.78,24.8,24.7,24.7,20800.0,18.681,18.6961,18.6207,18.6207,20800.0
2006-08-22 13:00:00,24.73,24.74,24.7,24.74,7000.0,18.6433,18.6508,18.6207,18.6508,7000.0
2006-08-22 13:05:00,24.73,24.73,24.71,24.72,18600.0,18.6433,18.6433,18.6282,18.6357,18600.0
2006-08-22 13:10:00,24.72,24.72,24.68,24.7,18800.0,18.6357,18.6357,18.6056,18.6207,18800.0
2006-08-22 13:15:00,24.7,24.7,24.7,24.7,6800.0,18.6207,18.6207,18.6207,18.6207,6800.0
2006-08-22 13:20:00,24.7,24.73,24.7,24.73,17400.0,18.6207,18.6433,18.6207,18.6433,17400.0
2006-08-22 13:25:00,24.73,24.75,24.7,24.74,43400.0,18.6433,18.6584,18.6207,18.6508,43400.0
2006-08-22 13:30:00,24.74,24.77,24.74,24.76,43800.0,18.6508,18.6734,18.6508,18.6659,43800.0
2006-08-22 13:35:00,24.77,24.89,24.77,24.89,53800.0,18.6734,18.7639,18.6734,18.7639,53800.0
2006-08-22 13:40:00,24.9,24.92,24.88,24.89,38000.0,18.7714,18.7865,18.7564,18.7639,38000.0
2006-08-22 13:45:00,24.9,24.9,24.83,24.84,30600.0,18.7714,18.7714,18.7187,18.7262,30600.0
2006-08-22 13:50:00,24.85,24.86,24.84,24.85,20000.0,18.7337,18.7413,18.7262,18.7337,20000.0
2006-08-22 13:55:00,24.85,24.86,24.8,24.86,34200.0,18.7337,18.7413,18.6961,18.7413,34200.0
2006-08-22 14:00:00,24.86,24.86,24.85,24.86,15200.0,18.7413,18.7413,18.7337,18.7413,15200.0
2006-08-22 14:05:00,24.84,24.85,24.83,24.84,10200.0,18.7262,18.7337,18.7187,18.7262,10200.0
2006-08-22 14:10:00,24.84,24.84,24.82,24.82,12200.0,18.7262,18.7262,18.7111,18.7111,12200.0
2006-08-22 14:15:00,24.82,24.82,24.8,24.8,18600.0,18.7111,18.7111,18.6961,18.6961,18600.0
2006-08-22 14:20:00,24.81,24.81,24.75,24.75,402200.0,18.7036,18.7036,18.6584,18.6584,402200.0
2006-08-22 14:25:00,24.75,24.82,24.75,24.82,41000.0,18.6584,18.7111,18.6584,18.7111,41000.0
2006-08-22 14:30:00,24.81,24.82,24.8,24.81,44200.0,18.7036,18.7111,18.6961,18.7036,44200.0
2006-08-22 14:35:00,24.81,24.83,24.81,24.83,24400.0,18.7036,18.7187,18.7036,18.7187,24400.0
2006-08-22 14:40:00,24.83,24.86,24.82,24.85,33000.0,18.7187,18.7413,18.7111,18.7337,33000.0
2006-08-22 14:45:00,24.85,24.85,24.82,24.85,31200.0,18.7337,18.7337,18.7111,18.7337,31200.0
2006-08-22 14:50:00,24.85,24.86,24.84,24.85,17800.0,18.7337,18.7413,18.7262,18.7337,17800.0
2006-08-22 14:55:00,24.85,24.86,24.84,24.86,23200.0,18.7337,18.7413,18.7262,18.7413,23200.0
2006-08-22 15:00:00,24.86,24.88,24.85,24.85,71600.0,18.7413,18.7564,18.7337,18.7337,71600.0
2006-08-22 15:05:00,24.85,24.88,24.82,24.85,90000.0,18.7337,18.7564,18.7111,18.7337,90000.0
2006-08-22 15:10:00,24.85,24.86,24.83,24.86,20400.0,18.7337,18.7413,18.7187,18.7413,20400.0
2006-08-22 15:15:00,24.86,24.92,24.85,24.92,71400.0,18.7413,18.7865,18.7337,18.7865,71400.0
2006-08-22 15:20:00,24.92,24.94,24.9,24.9,34400.0,18.7865,18.8016,18.7714,18.7714,34400.0
2006-08-22 15:25:00,24.9,24.93,24.9,24.92,54200.0,18.7714,18.7941,18.7714,18.7865,54200.0
2006-08-22 15:30:00,24.91,24.93,24.91,24.92,20000.0,18.779,18.7941,18.779,18.7865,20000.0
2006-08-22 15:35:00,24.92,24.92,24.89,24.9,63000.0,18.7865,18.7865,18.7639,18.7714,63000.0
2006-08-22 15:40:00,24.91,24.92,24.9,24.9,64200.0,18.779,18.7865,18.7714,18.7714,64200.0
2006-08-22 15:45:00,24.9,24.9,24.89,24.89,63800.0,18.7714,18.7714,18.7639,18.7639,63800.0
2006-08-22 15:50:00,24.89,24.89,24.86,24.86,125400.0,18.7639,18.7639,18.7413,18.7413,125400.0
2006-08-22 15:55:00,24.86,24.91,24.86,24.91,47800.0,18.7413,18.779,18.7413,18.779,47800.0
2006-08-23 09:30:00,24.6,24.61,24.5,24.5,345200.0,18.5453,18.5528,18.4699,18.4699,345200.0
2006-08-23 09:35:00,24.5,24.55,24.5,24.55,171200.0,18.4699,18.5076,18.4699,18.5076,171200.0
2006-08-23 09:40:00,24.55,24.69,24.55,24.67,92600.0,18.5076,18.6131,18.5076,18.598,92600.0
2006-08-23 09:45:00,24.67,24.8,24.66,24.75,240800.0,18.598,18.6961,18.5905,18.6584,240800.0
2006-08-23 09:50:00,24.75,24.8,24.75,24.75,333200.0,18.6584,18.6961,18.6584,18.6584,333200.0
2006-08-23 09:55:00,24.75,24.76,24.73,24.75,130000.0,18.6584,18.6659,18.6433,18.6584,130000.0
2006-08-23 10:00:00,24.75,24.78,24.71,24.77,656400.0,18.6584,18.681,18.6282,18.6734,656400.0
2006-08-23 10:05:00,24.77,24.82,24.77,24.8,69000.0,18.6734,18.7111,18.6734,18.6961,69000.0
2006-08-23 10:10:00,24.8,24.86,24.77,24.85,142400.0,18.6961,18.7413,18.6734,18.7337,142400.0
2006-08-23 10:15:00,24.86,24.86,24.8,24.82,47600.0,18.7413,18.7413,18.6961,18.7111,47600.0
2006-08-23 10:20:00,24.83,24.9,24.83,24.89,89600.0,18.7187,18.7714,18.7187,18.7639,89600.0
2006-08-23 10:25:00,24.93,24.96,24.92,24.93,183200.0,18.7941,18.8167,18.7865,18.7941,183200.0
2006-08-23 10:30:00,24.94,25.0,24.93,25.0,132600.0,18.8016,18.8468,18.7941,18.8468,132600.0
2006-08-23 10:35:00,24.98,24.98,24.93,24.95,150400.0,18.8317,18.8317,18.7941,18.8091,150400.0
2006-08-23 10:40:00,24.94,24.95,24.9,24.91,31600.0,18.8016,18.8091,18.7714,18.779,31600.0
2006-08-23 10:45:00,24.9,24.93,24.89,24.9,45400.0,18.7714,18.7941,18.7639,18.7714,45400.0
2006-08-23 10:50:00,24.9,24.93,24.89,24.93,48200.0,18.7714,18.7941,18.7639,18.7941,48200.0
2006-08-23 10:55:00,24.92,24.93,24.91,24.91,51000.0,18.7865,18.7941,18.779,18.779,51000.0
2006-08-23 11:00:00,24.91,24.93,24.91,24.93,61000.0,18.779,18.7941,18.779,18.7941,61000.0
2006-08-23 11:05:00,24.93,25.0,24.93,25.0,106000.0,18.7941,18.8468,18.7941,18.8468,106000.0
2006-08-23 11:10:00,24.99,24.99,24.97,24.98,47800.0,18.8393,18.8393,18.8242,18.8317,47800.0
2006-08-23 11:15:00,24.98,24.98,24.97,24.97,76000.0,18.8317,18.8317,18.8242,18.8242,76000.0
2006-08-23 11:20:00,24.97,24.99,24.97,24.97,48600.0,18.8242,18.8393,18.8242,18.8242,48600.0
2006-08-23 11:25:00,24.97,24.98,24.96,24.97,98400.0,18.8242,18.8317,18.8167,18.8242,98400.0
2006-08-23 11:30:00,24.96,24.97,24.95,24.95,47000.0,18.8167,18.8242,18.8091,18.8091,47000.0
2006-08-23 11:35:00,24.95,24.98,24.95,24.98,60200.0,18.8091,18.8317,18.8091,18.8317,60200.0
2006-08-23 11:40:00,24.95,24.97,24.91,24.91,31200.0,18.8091,18.8242,18.779,18.779,31200.0
2006-08-23 11:45:00,24.9,24.92,24.9,24.91,20400.0,18.7714,18.7865,18.7714,18.779,20400.0
2006-08-23 11:50:00,24.91,24.93,24.91,24.93,13600.0,18.779,18.7941,18.779,18.7941,13600.0
2006-08-23 11:55:00,24.93,24.96,24.93,24.96,16800.0,18.7941,18.8167,18.7941,18.8167,16800.0
2006-08-23 12:00:00,24.95,25.0,24.95,25.0,100400.0,18.8091,18.8468,18.8091,18.8468,100400.0
2006-08-23 12:05:00,25.0,25.08,25.0,25.07,157800.0,18.8468,18.9071,18.8468,18.8996,157800.0
2006-08-23 12:10:00,25.07,25.12,25.06,25.12,110000.0,18.8996,18.9373,18.8921,18.9373,110000.0
2006-08-23 12:15:00,25.12,25.15,25.05,25.05,276600.0,18.9373,18.9599,18.8845,18.8845,276600.0
2006-08-23 12:20:00,25.04,25.06,24.98,25.05,64800.0,18.877,18.8921,18.8317,18.8845,64800.0
2006-08-23 12:25:00,25.05,25.05,24.97,24.97,37800.0,18.8845,18.8845,18.8242,18.8242,37800.0
2006-08-23 12:30:00,24.97,24.98,24.93,24.97,60000.0,18.8242,18.8317,18.7941,18.8242,60000.0
2006-08-23 12:35:00,24.96,24.97,24.93,24.97,48400.0,18.8167,18.8242,18.7941,18.8242,48400.0
2006-08-23 12:40:00,24.97,24.98,24.95,24.96,16800.0,18.8242,18.8317,18.8091,18.8167,16800.0
2006-08-23 12:45:00,24.96,24.97,24.95,24.97,23000.0,18.8167,18.8242,18.8091,18.8242,23000.0
2006-08-23 12:50:00,24.97,25.07,24.97,25.05,46800.0,18.8242,18.8996,18.8242,18.8845,46800.0
2006-08-23 12:55:00,25.06,25.09,25.03,25.03,62200.0,18.8921,18.9147,18.8694,18.8694,62200.0
2006-08-23 13:00:00,25.02,25.06,24.97,25.03,67400.0,18.8619,18.8921,18.8242,18.8694,67400.0
2006-08-23 13:05:00,25.02,25.02,24.97,24.98,10400.0,18.8619,18.8619,18.8242,18.8317,10400.0
2006-08-23 13:10:00,24.98,25.0,24.96,24.96,11800.0,18.8317,18.8468,18.8167,18.8167,11800.0
2006-08-23 13:15:00,24.95,24.96,24.91,24.95,24800.0,18.8091,18.8167,18.779,18.8091,24800.0
2006-08-23 13:20:00,24.96,24.98,24.95,24.95,14200.0,18.8167,18.8317,18.8091,18.8091,14200.0
2006-08-23 13:25:00,24.95,25.03,24.95,25.03,17200.0,18.8091,18.8694,18.8091,18.8694,17200.0
2006-08-23 13:30:00,25.04,25.05,25.02,25.04,22200.0,18.877,18.8845,18.8619,18.877,22200.0
2006-08-23 13:35:00,25.04,25.05,25.03,25.05,33400.0,18.877,18.8845,18.8694,18.8845,33400.0
2006-08-23 13:40:00,25.05,25.07,25.02,25.02,31200.0,18.8845,18.8996,18.8619,18.8619,31200.0
2006-08-23 13:45:00,25.0,25.04,25.0,25.02,40200.0,18.8468,18.877,18.8468,18.8619,40200.0
2006-08-23 13:50:00,25.03,25.03,24.99,25.0,23600.0,18.8694,18.8694,18.8393,18.8468,23600.0
2006-08-23 13:55:00,25.0,25.0,24.99,24.99,27000.0,18.8468,18.8468,18.8393,18.8393,27000.0
2006-08-23 14:00:00,24.99,25.0,24.99,24.99,20600.0,18.8393,18.8468,18.8393,18.8393,20600.0
2006-08-23 14:05:00,25.0,25.0,24.99,25.0,22400.0,18.8468,18.8468,18.8393,18.8468,22400.0
2006-08-23 14:10:00,25.0,25.09,25.0,25.09,56200.0,18.8468,18.9147,18.8468,18.9147,56200.0
2006-08-23 14:15:00,25.09,25.09,25.03,25.03,14800.0,18.9147,18.9147,18.8694,18.8694,14800.0
2006-08-23 14:20:00,25.02,25.04,25.02,25.04,25600.0,18.8619,18.877,18.8619,18.877,25600.0
2006-08-23 14:25:00,25.02,25.04,25.02,25.04,19200.0,18.8619,18.877,18.8619,18.877,19200.0
2006-08-23 14:30:00,25.04,25.11,25.04,25.09,32800.0,18.877,18.9298,18.877,18.9147,32800.0
2006-08-23 14:35:00,25.09,25.12,25.09,25.11,51000.0,18.9147,18.9373,18.9147,18.9298,51000.0
2006-08-23 14:40:00,25.11,25.14,25.1,25.14,106400.0,18.9298,18.9524,18.9222,18.9524,106400.0
2006-08-23 14:45:00,25.15,25.18,25.04,25.07,68200.0,18.9599,18.9825,18.877,18.8996,68200.0
2006-08-23 14:50:00,25.08,25.08,25.03,25.04,31000.0,18.9071,18.9071,18.8694,18.877,31000.0
2006-08-23 14:55:00,25.04,25.09,25.04,25.09,42400.0,18.877,18.9147,18.877,18.9147,42400.0
2006-08-23 15:00:00,25.09,25.11,25.09,25.1,20000.0,18.9147,18.9298,18.9147,18.9222,20000.0
2006-08-23 15:05:00,25.09,25.11,25.09,25.1,48400.0,18.9147,18.9298,18.9147,18.9222,48400.0
2006-08-23 15:10:00,25.1,25.11,25.1,25.11,22600.0,18.9222,18.9298,18.9222,18.9298,22600.0
2006-08-23 15:15:00,25.11,25.15,25.1,25.1,79400.0,18.9298,18.9599,18.9222,18.9222,79400.0
2006-08-23 15:20:00,25.1,25.13,25.1,25.12,37600.0,18.9222,18.9448,18.9222,18.9373,37600.0
2006-08-23 15:25:00,25.12,25.13,25.11,25.11,129400.0,18.9373,18.9448,18.9298,18.9298,129400.0
2006-08-23 15:30:00,25.11,25.17,25.11,25.15,136800.0,18.9298,18.975,18.9298,18.9599,136800.0
2006-08-23 15:35:00,25.15,25.17,25.15,25.15,88000.0,18.9599,18.975,18.9599,18.9599,88000.0
2006-08-23 15:40:00,25.15,25.15,25.05,25.13,75600.0,18.9599,18.9599,18.8845,18.9448,75600.0
2006-08-23 15:45:00,25.13,25.17,25.12,25.12,108600.0,18.9448,18.975,18.9373,18.9373,108600.0
2006-08-23 15:50:00,25.13,25.17,25.11,25.11,146600.0,18.9448,18.975,18.9298,18.9298,146600.0
2006-08-23 15:55:00,25.09,25.12,25.03,25.1,116800.0,18.9147,18.9373,18.8694,18.9222,116800.0
2006-08-24 09:30:00,25.0,25.0,24.85,24.93,71600.0,18.8468,18.8468,18.7337,18.7941,71600.0
2006-08-24 09:35:00,24.92,24.93,24.9,24.91,24600.0,18.7865,18.7941,18.7714,18.779,24600.0
2006-08-24 09:40:00,24.9,25.0,24.9,24.99,51200.0,18.7714,18.8468,18.7714,18.8393,51200.0
2006-08-24 09:45:00,24.98,25.02,24.98,25.02,71600.0,18.8317,18.8619,18.8317,18.8619,71600.0
2006-08-24 09:50:00,25.05,25.06,24.99,24.99,39600.0,18.8845,18.8921,18.8393,18.8393,39600.0
2006-08-24 09:55:00,24.98,24.99,24.93,24.93,44000.0,18.8317,18.8393,18.7941,18.7941,44000.0
2006-08-24 10:00:00,24.94,24.94,24.88,24.88,102600.0,18.8016,18.8016,18.7564,18.7564,102600.0
2006-08-24 10:05:00,24.88,24.89,24.85,24.85,69800.0,18.7564,18.7639,18.7337,18.7337,69800.0
2006-08-24 10:10:00,24.86,24.86,24.78,24.78,86000.0,18.7413,18.7413,18.681,18.681,86000.0
2006-08-24 10:15:00,24.78,24.85,24.78,24.85,57400.0,18.681,18.7337,18.681,18.7337,57400.0
2006-08-24 10:20:00,24.85,24.86,24.84,24.86,25200.0,18.7337,18.7413,18.7262,18.7413,25200.0
2006-08-24 10:25:00,24.85,24.87,24.85,24.87,22600.0,18.7337,18.7488,18.7337,18.7488,22600.0
2006-08-24 10:30:00,24.88,24.91,24.88,24.89,39800.0,18.7564,18.779,18.7564,18.7639,39800.0
2006-08-24 10:35:00,24.88,24.88,24.83,24.83,54400.0,18.7564,18.7564,18.7187,18.7187,54400.0
2006-08-24 10:40:00,24.83,24.83,24.78,24.79,29000.0,18.7187,18.7187,18.681,18.6885,29000.0
2006-08-24 10:45:00,24.78,24.81,24.78,24.8,76000.0,18.681,18.7036,18.681,18.6961,76000.0
2006-08-24 10:50:00,24.8,24.8,24.75,24.75,37800.0,18.6961,18.6961,18.6584,18.6584,37800.0
2006-08-24 10:55:00,24.75,24.79,24.75,24.79,20600.0,18.6584,18.6885,18.6584,18.6885,20600.0
2006-08-24 11:00:00,24.79,24.8,24.78,24.78,37600.0,18.6885,18.6961,18.681,18.681,37600.0
2006-08-24 11:05:00,24.78,24.84,24.78,24.84,34600.0,18.681,18.7262,18.681,18.7262,34600.0
2006-08-24 11:10:00,24.84,24.87,24.83,24.86,34600.0,18.7262,18.7488,18.7187,18.7413,34600.0
2006-08-24 11:15:00,24.86,24.87,24.85,24.85,23200.0,18.7413,18.7488,18.7337,18.7337,23200.0
2006-08-24 11:20:00,24.85,24.86,24.84,24.84,45200.0,18.7337,18.7413,18.7262,18.7262,45200.0
2006-08-24 11:25:00,24.85,24.85,24.82,24.84,23200.0,18.7337,18.7337,18.7111,18.7262,23200.0
2006-08-24 11:30:00,24.83,24.83,24.81,24.81,26800.0,18.7187,18.7187,18.7036,18.7036,26800.0
2006-08-24 11:35:00,24.81,24.83,24.79,24.83,31600.0,18.7036,18.7187,18.6885,18.7187,31600.0
2006-08-24 11:40:00,24.81,24.81,24.76,24.77,26400.0,18.7036,18.7036,18.6659,18.6734,26400.0
2006-08-24 11:45:00,24.76,24.77,24.75,24.75,21600.0,18.6659,18.6734,18.6584,18.6584,21600.0
2006-08-24 11:50:00,24.75,24.8,24.75,24.78,88400.0,18.6584,18.6961,18.6584,18.681,88400.0
2006-08-24 11:55:00,24.79,24.82,24.75,24.75,51200.0,18.6885,18.7111,18.6584,18.6584,51200.0
2006-08-24 12:00:00,24.75,24.75,24.68,24.74,42800.0,18.6584,18.6584,18.6056,18.6508,42800.0
2006-08-24 12:05:00,24.72,24.77,24.68,24.68,51200.0,18.6357,18.6734,18.6056,18.6056,51200.0
2006-08-24 12:10:00,24.68,24.75,24.68,24.72,40200.0,18.6056,18.6584,18.6056,18.6357,40200.0
2006-08-24 12:15:00,24.71,24.72,24.71,24.72,22400.0,18.6282,18.6357,18.6282,18.6357,22400.0
2006-08-24 12:20:00,24.72,24.72,24.68,24.71,25200.0,18.6357,18.6357,18.6056,18.6282,25200.0
2006-08-24 12:25:00,24.71,24.8,24.71,24.79,94200.0,18.6282,18.6961,18.6282,18.6885,94200.0
2006-08-24 12:30:00,24.79,24.83,24.79,24.8,28800.0,18.6885,18.7187,18.6885,18.6961,28800.0
2006-08-24 12:35:00,24.78,24.79,24.76,24.77,20400.0,18.681,18.6885,18.6659,18.6734,20400.0
2006-08-24 12:40:00,24.77,24.83,24.77,24.83,26000.0,18.6734,18.7187,18.6734,18.7187,26000.0
2006-08-24 12:45:00,24.82,24.83,24.79,24.79,24400.0,18.7111,18.7187,18.6885,18.6885,24400.0
2006-08-24 12:50:00,24.79,24.79,24.78,24.78,22000.0,18.6885,18.6885,18.681,18.681,22000.0
2006-08-24 12:55:00,24.78,24.83,24.78,24.82,193600.0,18.681,18.7187,18.681,18.7111,193600.0
2006-08-24 13:00:00,24.83,24.83,24.8,24.8,26600.0,18.7187,18.7187,18.6961,18.6961,26600.0
2006-08-24 13:05:00,24.8,24.8,24.78,24.78,18200.0,18.6961,18.6961,18.681,18.681,18200.0
2006-08-24 13:10:00,24.78,24.79,24.78,24.79,23000.0,18.681,18.6885,18.681,18.6885,23000.0
2006-08-24 13:15:00,24.79,24.8,24.79,24.79,23600.0,18.6885,18.6961,18.6885,18.6885,23600.0
2006-08-24 13:20:00,24.79,24.8,24.78,24.78,18400.0,18.6885,18.6961,18.681,18.681,18400.0
2006-08-24 13:25:00,24.79,24.8,24.78,24.79,29800.0,18.6885,18.6961,18.681,18.6885,29800.0
2006-08-24 13:30:00,24.79,24.8,24.79,24.79,22200.0,18.6885,18.6961,18.6885,18.6885,22200.0
2006-08-24 13:35:00,24.79,24.79,24.74,24.74,36000.0,18.6885,18.6885,18.6508,18.6508,36000.0
2006-08-24 13:40:00,24.74,24.74,24.71,24.71,24600.0,18.6508,18.6508,18.6282,18.6282,24600.0
2006-08-24 13:45:00,24.71,24.75,24.71,24.74,25200.0,18.6282,18.6584,18.6282,18.6508,25200.0
2006-08-24 13:50:00,24.75,24.78,24.74,24.78,84600.0,18.6584,18.681,18.6508,18.681,84600.0
2006-08-24 13:55:00,24.79,24.86,24.79,24.85,21000.0,18.6885,18.7413,18.6885,18.7337,21000.0
2006-08-24 14:00:00,24.85,24.89,24.85,24.89,21600.0,18.7337,18.7639,18.7337,18.7639,21600.0
2006-08-24 14:05:00,24.89,24.9,24.89,24.89,23600.0,18.7639,18.7714,18.7639,18.7639,23600.0
2006-08-24 14:10:00,24.89,24.91,24.89,24.91,28600.0,18.7639,18.779,18.7639,18.779,28600.0
2006-08-24 14:15:00,24.91,24.95,24.91,24.93,31000.0,18.779,18.8091,18.779,18.7941,31000.0
2006-08-24 14:20:00,24.93,24.95,24.92,24.93,28000.0,18.7941,18.8091,18.7865,18.7941,28000.0
2006-08-24 14:25:00,24.93,24.93,24.89,24.92,23200.0,18.7941,18.7941,18.7639,18.7865,23200.0
2006-08-24 14:30:00,24.92,24.92,24.91,24.92,27200.0,18.7865,18.7865,18.779,18.7865,27200.0
2006-08-24 14:35:00,24.92,24.93,24.91,24.93,21200.0,18.7865,18.7941,18.779,18.7941,21200.0
2006-08-24 14:40:00,24.92,24.93,24.92,24.92,46400.0,18.7865,18.7941,18.7865,18.7865,46400.0
2006-08-24 14:45:00,24.92,24.92,24.86,24.87,43000.0,18.7865,18.7865,18.7413,18.7488,43000.0
2006-08-24 14:50:00,24.86,24.89,24.85,24.89,27000.0,18.7413,18.7639,18.7337,18.7639,27000.0
2006-08-24 14:55:00,24.9,24.91,24.89,24.9,29600.0,18.7714,18.779,18.7639,18.7714,29600.0
2006-08-24 15:00:00,24.9,24.91,24.86,24.86,46000.0,18.7714,18.779,18.7413,18.7413,46000.0
2006-08-24 15:05:00,24.86,24.88,24.85,24.86,38000.0,18.7413,18.7564,18.7337,18.7413,38000.0
2006-08-24 15:10:00,24.87,24.87,24.84,24.84,30200.0,18.7488,18.7488,18.7262,18.7262,30200.0
2006-08-24 15:15:00,24.84,24.84,24.78,24.79,70400.0,18.7262,18.7262,18.681,18.6885,70400.0
2006-08-24 15:20:00,24.78,24.81,24.78,24.81,30600.0,18.681,18.7036,18.681,18.7036,30600.0
2006-08-24 15:25:00,24.8,24.82,24.8,24.82,37800.0,18.6961,18.7111,18.6961,18.7111,37800.0
2006-08-24 15:30:00,24.82,24.9,24.82,24.89,49000.0,18.7111,18.7714,18.7111,18.7639,49000.0
2006-08-24 15:35:00,24.89,24.9,24.89,24.9,40400.0,18.7639,18.7714,18.7639,18.7714,40400.0
2006-08-24 15:40:00,24.89,24.9,24.89,24.89,51200.0,18.7639,18.7714,18.7639,18.7639,51200.0
2006-08-24 15:45:00,24.89,24.9,24.89,24.89,56800.0,18.7639,18.7714,18.7639,18.7639,56800.0
2006-08-24 15:50:00,24.89,24.95,24.88,24.93,60600.0,18.7639,18.8091,18.7564,18.7941,60600.0
2006-08-24 15:55:00,24.93,24.95,24.9,24.91,60000.0,18.7941,18.8091,18.7714,18.779,60000.0
2006-08-25 09:30:00,24.93,25.05,24.93,25.0,18000.0,18.7941,18.8845,18.7941,18.8468,18000.0
2006-08-25 09:35:00,25.05,25.09,25.0,25.0,20000.0,18.8845,18.9147,18.8468,18.8468,20000.0
2006-08-25 09:40:00,25.03,25.03,24.95,24.97,62800.0,18.8694,18.8694,18.8091,18.8242,62800.0
2006-08-25 09:45:00,24.95,25.02,24.95,25.0,22000.0,18.8091,18.8619,18.8091,18.8468,22000.0
2006-08-25 09:50:00,25.01,25.03,24.96,25.02,27400.0,18.8544,18.8694,18.8167,18.8619,27400.0
2006-08-25 09:55:00,25.03,25.04,24.99,25.0,64800.0,18.8694,18.877,18.8393,18.8468,64800.0
2006-08-25 10:00:00,25.0,25.04,24.97,25.03,85600.0,18.8468,18.877,18.8242,18.8694,85600.0
2006-08-25 10:05:00,25.0,25.04,24.9,25.03,56800.0,18.8468,18.877,18.7714,18.8694,56800.0
2006-08-25 10:10:00,25.03,25.04,24.96,24.96,6400.0,18.8694,18.877,18.8167,18.8167,6400.0
2006-08-25 10:15:00,24.96,24.97,24.96,24.97,28800.0,18.8167,18.8242,18.8167,18.8242,28800.0
2006-08-25 10:20:00,24.97,25.03,24.97,25.01,54200.0,18.8242,18.8694,18.8242,18.8544,54200.0
2006-08-25 10:25:00,25.0,25.04,25.0,25.0,72800.0,18.8468,18.877,18.8468,18.8468,72800.0
2006-08-25 10:30:00,25.04,25.13,24.98,25.11,55200.0,18.877,18.9448,18.8317,18.9298,55200.0
2006-08-25 10:35:00,25.11,25.12,25.05,25.08,28200.0,18.9298,18.9373,18.8845,18.9071,28200.0
2006-08-25 10:40:00,25.1,25.1,25.05,25.05,9400.0,18.9222,18.9222,18.8845,18.8845,9400.0
2006-08-25 10:45:00,25.07,25.07,25.03,25.03,6600.0,18.8996,18.8996,18.8694,18.8694,6600.0
2006-08-25 10:50:00,25.03,25.18,25.03,25.18,103800.0,18.8694,18.9825,18.8694,18.9825,103800.0
2006-08-25 10:55:00,25.17,25.18,25.12,25.13,18000.0,18.975,18.9825,18.9373,18.9448,18000.0
2006-08-25 11:00:00,25.14,25.15,25.09,25.1,19000.0,18.9524,18.9599,18.9147,18.9222,19000.0
2006-08-25 11:05:00,25.09,25.15,25.09,25.14,14200.0,18.9147,18.9599,18.9147,18.9524,14200.0
2006-08-25 11:10:00,25.14,25.15,25.07,25.13,46600.0,18.9524,18.9599,18.8996,18.9448,46600.0
2006-08-25 11:15:00,25.13,25.14,25.11,25.13,2800.0,18.9448,18.9524,18.9298,18.9448,2800.0
2006-08-25 11:20:00,25.14,25.15,25.13,25.15,24800.0,18.9524,18.9599,18.9448,18.9599,24800.0
2006-08-25 11:25:00,25.15,25.18,25.15,25.17,12800.0,18.9599,18.9825,18.9599,18.975,12800.0
2006-08-25 11:30:00,25.17,25.18,25.15,25.18,22200.0,18.975,18.9825,18.9599,18.9825,22200.0
2006-08-25 11:35:00,25.17,25.17,25.15,25.15,3400.0,18.975,18.975,18.9599,18.9599,3400.0
2006-08-25 11:40:00,25.14,25.17,25.14,25.15,28000.0,18.9524,18.975,18.9524,18.9599,28000.0
2006-08-25 11:45:00,25.14,25.15,25.13,25.13,6600.0,18.9524,18.9599,18.9448,18.9448,6600.0
2006-08-25 11:50:00,25.15,25.16,25.13,25.16,5800.0,18.9599,18.9674,18.9448,18.9674,5800.0
2006-08-25 11:55:00,25.17,25.18,25.17,25.18,6000.0,18.975,18.9825,18.975,18.9825,6000.0
2006-08-25 12:00:00,25.17,25.18,25.17,25.18,1400.0,18.975,18.9825,18.975,18.9825,1400.0
2006-08-25 12:05:00,25.17,25.18,25.16,25.17,3600.0,18.975,18.9825,18.9674,18.975,3600.0
2006-08-25 12:10:00,25.18,25.2,25.18,25.2,54600.0,18.9825,18.9976,18.9825,18.9976,54600.0
2006-08-25 12:15:00,25.17,25.17,25.15,25.15,4400.0,18.975,18.975,18.9599,18.9599,4400.0
2006-08-25 12:20:00,25.15,25.15,25.14,25.15,2200.0,18.9599,18.9599,18.9524,18.9599,2200.0
2006-08-25 12:25:00,25.16,25.24,25.16,25.24,77800.0,18.9674,19.0278,18.9674,19.0278,77800.0
2006-08-25 12:30:00,25.25,25.35,25.24,25.31,40200.0,19.0353,19.1107,19.0278,19.0805,40200.0
2006-08-25 12:35:00,25.32,25.32,25.29,25.29,7000.0,19.0881,19.0881,19.0655,19.0655,7000.0
2006-08-25 12:40:00,25.28,25.29,25.27,25.29,2000.0,19.0579,19.0655,19.0504,19.0655,2000.0
2006-08-25 12:45:00,25.26,25.26,25.23,25.24,5200.0,19.0428,19.0428,19.0202,19.0278,5200.0
2006-08-25 12:50:00,25.23,25.25,25.21,25.21,8200.0,19.0202,19.0353,19.0051,19.0051,8200.0
2006-08-25 12:55:00,25.21,25.21,25.13,25.14,7400.0,19.0051,19.0051,18.9448,18.9524,7400.0
2006-08-25 13:00:00,25.15,25.2,25.14,25.14,24200.0,18.9599,18.9976,18.9524,18.9524,24200.0
2006-08-25 13:05:00,25.15,25.15,25.13,25.13,3200.0,18.9599,18.9599,18.9448,18.9448,3200.0
2006-08-25 13:10:00,25.15,25.19,25.11,25.19,10400.0,18.9599,18.9901,18.9298,18.9901,10400.0
2006-08-25 13:15:00,25.19,25.2,25.18,25.2,11000.0,18.9901,18.9976,18.9825,18.9976,11000.0
2006-08-25 13:20:00,25.2,25.2,25.14,25.14,44600.0,18.9976,18.9976,18.9524,18.9524,44600.0
2006-08-25 13:25:00,25.14,25.18,25.13,25.15,36600.0,18.9524,18.9825,18.9448,18.9599,36600.0
2006-08-25 13:30:00,25.15,25.2,25.14,25.2,10400.0,18.9599,18.9976,18.9524,18.9976,10400.0
2006-08-25 13:35:00,25.2,25.22,25.17,25.22,16800.0,18.9976,19.0127,18.975,19.0127,16800.0
2006-08-25 13:40:00,25.22,25.22,25.19,25.2,13800.0,19.0127,19.0127,18.9901,18.9976,13800.0
2006-08-25 13:45:00,25.2,25.22,25.2,25.2,13800.0,18.9976,19.0127,18.9976,18.9976,13800.0
2006-08-25 13:50:00,25.2,25.22,25.2,25.21,39000.0,18.9976,19.0127,18.9976,19.0051,39000.0
2006-08-25 13:55:00,25.21,25.21,25.18,25.2,14800.0,19.0051,19.0051,18.9825,18.9976,14800.0
2006-08-25 14:00:00,25.21,25.22,25.21,25.21,10600.0,19.0051,19.0127,19.0051,19.0051,10600.0
2006-08-25 14:05:00,25.21,25.23,25.21,25.22,6200.0,19.0051,19.0202,19.0051,19.0127,6200.0
2006-08-25 14:10:00,25.21,25.21,25.2,25.2,10800.0,19.0051,19.0051,18.9976,18.9976,10800.0
2006-08-25 14:15:00,25.2,25.21,25.2,25.2,13600.0,18.9976,19.0051,18.9976,18.9976,13600.0
2006-08-25 14:20:00,25.2,25.22,25.2,25.22,5200.0,18.9976,19.0127,18.9976,19.0127,5200.0
2006-08-25 14:25:00,25.22,25.22,25.2,25.22,4200.0,19.0127,19.0127,18.9976,19.0127,4200.0
2006-08-25 14:30:00,25.23,25.23,25.21,25.21,4600.0,19.0202,19.0202,19.0051,19.0051,4600.0
2006-08-25 14:35:00,25.21,25.22,25.2,25.22,114400.0,19.0051,19.0127,18.9976,19.0127,114400.0
2006-08-25 14:40:00,25.22,25.22,25.2,25.21,4600.0,19.0127,19.0127,18.9976,19.0051,4600.0
2006-08-25 14:45:00,25.21,25.22,25.2,25.22,5200.0,19.0051,19.0127,18.9976,19.0127,5200.0
2006-08-25 14:50:00,25.21,25.23,25.21,25.22,29000.0,19.0051,19.0202,19.0051,19.0127,29000.0
2006-08-25 14:55:00,25.22,25.22,25.19,25.2,8200.0,19.0127,19.0127,18.9901,18.9976,8200.0
2006-08-25 15:00:00,25.2,25.22,25.19,25.19,15000.0,18.9976,19.0127,18.9901,18.9901,15000.0
2006-08-25 15:05:00,25.21,25.22,25.2,25.21,13600.0,19.0051,19.0127,18.9976,19.0051,13600.0
2006-08-25 15:10:00,25.2,25.21,25.18,25.2,24200.0,18.9976,19.0051,18.9825,18.9976,24200.0
2006-08-25 15:15:00,25.21,25.22,25.21,25.22,5800.0,19.0051,19.0127,19.0051,19.0127,5800.0
2006-08-25 15:20:00,25.22,25.22,25.2,25.21,9800.0,19.0127,19.0127,18.9976,19.0051,9800.0
2006-08-25 15:25:00,25.21,25.22,25.18,25.18,11400.0,19.0051,19.0127,18.9825,18.9825,11400.0
2006-08-25 15:30:00,25.17,25.17,25.15,25.17,22600.0,18.975,18.975,18.9599,18.975,22600.0
2006-08-25 15:35:00,25.16,25.17,25.11,25.13,26800.0,18.9674,18.975,18.9298,18.9448,26800.0
2006-08-25 15:40:00,25.13,25.18,25.13,25.17,21000.0,18.9448,18.9825,18.9448,18.975,21000.0
2006-08-25 15:45:00,25.2,25.22,25.18,25.21,48200.0,18.9976,19.0127,18.9825,19.0051,48200.0
2006-08-25 15:50:00,25.21,25.22,25.15,25.15,62200.0,19.0051,19.0127,18.9599,18.9599,62200.0
2006-08-25 15:55:00,25.17,25.18,25.16,25.18,27200.0,18.975,18.9825,18.9674,18.9825,27200.0
2006-08-28 09:30:00,25.13,25.19,25.07,25.1,6600.0,18.9448,18.9901,18.8996,18.9222,6600.0
2006-08-28 09:35:00,25.1,25.1,24.93,24.95,18400.0,18.9222,18.9222,18.7941,18.8091,18400.0
2006-08-28 09:40:00,24.96,25.0,24.9,24.93,19800.0,18.8167,18.8468,18.7714,18.7941,19800.0
2006-08-28 09:45:00,24.93,25.0,24.92,24.94,12200.0,18.7941,18.8468,18.7865,18.8016,12200.0
2006-08-28 09:50:00,24.95,24.99,24.91,24.95,74000.0,18.8091,18.8393,18.779,18.8091,74000.0
2006-08-28 09:55:00,24.94,24.98,24.93,24.95,28000.0,18.8016,18.8317,18.7941,18.8091,28000.0
2006-08-28 10:00:00,24.97,24.98,24.94,24.95,44400.0,18.8242,18.8317,18.8016,18.8091,44400.0
2006-08-28 10:05:00,24.95,24.96,24.9,24.93,114800.0,18.8091,18.8167,18.7714,18.7941,114800.0
2006-08-28 10:10:00,24.93,24.95,24.84,24.9,76800.0,18.7941,18.8091,18.7262,18.7714,76800.0
2006-08-28 10:15:00,24.92,24.92,24.88,24.88,9800.0,18.7865,18.7865,18.7564,18.7564,9800.0
2006-08-28 10:20:00,24.88,24.9,24.86,24.88,74400.0,18.7564,18.7714,18.7413,18.7564,74400.0
2006-08-28 10:25:00,24.88,24.91,24.83,24.83,40600.0,18.7564,18.779,18.7187,18.7187,40600.0
2006-08-28 10:30:00,24.83,24.85,24.78,24.8,108200.0,18.7187,18.7337,18.681,18.6961,108200.0
2006-08-28 10:35:00,24.8,24.8,24.72,24.77,121000.0,18.6961,18.6961,18.6357,18.6734,121000.0
2006-08-28 10:40:00,24.77,24.88,24.75,24.86,288800.0,18.6734,18.7564,18.6584,18.7413,288800.0
2006-08-28 10:45:00,24.86,24.87,24.78,24.78,44400.0,18.7413,18.7488,18.681,18.681,44400.0
2006-08-28 10:50:00,24.78,24.78,24.77,24.77,41200.0,18.681,18.681,18.6734,18.6734,41200.0
2006-08-28 10:55:00,24.77,24.79,24.77,24.79,13000.0,18.6734,18.6885,18.6734,18.6885,13000.0
2006-08-28 11:00:00,24.79,24.8,24.79,24.8,15200.0,18.6885,18.6961,18.6885,18.6961,15200.0
2006-08-28 11:05:00,24.79,24.8,24.75,24.75,34200.0,18.6885,18.6961,18.6584,18.6584,34200.0
2006-08-28 11:10:00,24.75,24.77,24.75,24.75,16800.0,18.6584,18.6734,18.6584,18.6584,16800.0
2006-08-28 11:15:00,24.75,24.78,24.75,24.75,94800.0,18.6584,18.681,18.6584,18.6584,94800.0
2006-08-28 11:20:00,24.75,24.75,24.75,24.75,29200.0,18.6584,18.6584,18.6584,18.6584,29200.0
2006-08-28 11:25:00,24.75,24.77,24.75,24.77,5000.0,18.6584,18.6734,18.6584,18.6734,5000.0
2006-08-28 11:30:00,24.77,24.79,24.77,24.77,10200.0,18.6734,18.6885,18.6734,18.6734,10200.0
2006-08-28 11:35:00,24.75,24.76,24.75,24.75,6400.0,18.6584,18.6659,18.6584,18.6584,6400.0
2006-08-28 11:40:00,24.75,24.77,24.75,24.77,3400.0,18.6584,18.6734,18.6584,18.6734,3400.0
2006-08-28 11:45:00,24.78,24.8,24.78,24.8,16400.0,18.681,18.6961,18.681,18.6961,16400.0
2006-08-28 11:50:00,24.8,24.8,24.76,24.79,27400.0,18.6961,18.6961,18.6659,18.6885,27400.0
2006-08-28 11:55:00,24.8,24.8,24.79,24.79,29200.0,18.6961,18.6961,18.6885,18.6885,29200.0
2006-08-28 12:00:00,24.79,24.8,24.79,24.8,7400.0,18.6885,18.6961,18.6885,18.6961,7400.0
2006-08-28 12:05:00,24.79,24.8,24.79,24.8,23000.0,18.6885,18.6961,18.6885,18.6961,23000.0
2006-08-28 12:10:00,24.8,24.8,24.79,24.79,15600.0,18.6961,18.6961,18.6885,18.6885,15600.0
2006-08-28 12:15:00,24.79,24.79,24.78,24.79,37200.0,18.6885,18.6885,18.681,18.6885,37200.0
2006-08-28 12:20:00,24.79,24.79,24.77,24.79,3600.0,18.6885,18.6885,18.6734,18.6885,3600.0
2006-08-28 12:25:00,24.79,24.79,24.78,24.79,1200.0,18.6885,18.6885,18.681,18.6885,1200.0
2006-08-28 12:30:00,24.79,24.8,24.77,24.79,19000.0,18.6885,18.6961,18.6734,18.6885,19000.0
2006-08-28 12:35:00,24.79,24.81,24.77,24.8,126600.0,18.6885,18.7036,18.6734,18.6961,126600.0
2006-08-28 12:40:00,24.8,24.8,24.79,24.8,72600.0,18.6961,18.6961,18.6885,18.6961,72600.0
2006-08-28 12:45:00,24.8,24.8,24.79,24.8,3000.0,18.6961,18.6961,18.6885,18.6961,3000.0
2006-08-28 12:50:00,24.8,24.8,24.8,24.8,141200.0,18.6961,18.6961,18.6961,18.6961,141200.0
2006-08-28 12:55:00,24.8,24.83,24.8,24.81,23200.0,18.6961,18.7187,18.6961,18.7036,23200.0
2006-08-28 13:00:00,24.82,24.85,24.8,24.8,51400.0,18.7111,18.7337,18.6961,18.6961,51400.0
2006-08-28 13:05:00,24.8,24.81,24.79,24.79,14200.0,18.6961,18.7036,18.6885,18.6885,14200.0
2006-08-28 13:10:00,24.79,24.79,24.78,24.78,2000.0,18.6885,18.6885,18.681,18.681,2000.0
2006-08-28 13:15:00,24.78,24.78,24.78,24.78,3600.0,18.681,18.681,18.681,18.681,3600.0
2006-08-28 13:20:00,24.78,24.78,24.78,24.78,1000.0,18.681,18.681,18.681,18.681,1000.0
2006-08-28 13:25:00,24.78,24.79,24.78,24.79,2200.0,18.681,18.6885,18.681,18.6885,2200.0
2006-08-28 13:30:00,24.79,24.79,24.78,24.78,6800.0,18.6885,18.6885,18.681,18.681,6800.0
2006-08-28 13:35:00,24.78,24.81,24.78,24.81,4000.0,18.681,18.7036,18.681,18.7036,4000.0
2006-08-28 13:40:00,24.8,24.82,24.8,24.8,13600.0,18.6961,18.7111,18.6961,18.6961,13600.0
2006-08-28 13:45:00,24.8,24.8,24.8,24.8,10000.0,18.6961,18.6961,18.6961,18.6961,10000.0
2006-08-28 13:50:00,24.8,24.81,24.79,24.81,5800.0,18.6961,18.7036,18.6885,18.7036,5800.0
2006-08-28 13:55:00,24.8,24.8,24.8,24.8,2800.0,18.6961,18.6961,18.6961,18.6961,2800.0
2006-08-28 14:00:00,24.8,24.81,24.8,24.8,9600.0,18.6961,18.7036,18.6961,18.6961,9600.0
2006-08-28 14:05:00,24.8,24.83,24.8,24.83,11200.0,18.6961,18.7187,18.6961,18.7187,11200.0
2006-08-28 14:10:00,24.83,24.84,24.82,24.84,4600.0,18.7187,18.7262,18.7111,18.7262,4600.0
2006-08-28 14:15:00,24.83,24.83,24.82,24.82,3800.0,18.7187,18.7187,18.7111,18.7111,3800.0
2006-08-28 14:20:00,24.81,24.81,24.81,24.81,200.0,18.7036,18.7036,18.7036,18.7036,200.0
2006-08-28 14:25:00,24.82,24.83,24.82,24.82,2000.0,18.7111,18.7187,18.7111,18.7111,2000.0
2006-08-28 14:30:00,24.81,24.82,24.81,24.82,65400.0,18.7036,18.7111,18.7036,18.7111,65400.0
2006-08-28 14:35:00,24.81,24.82,24.81,24.82,10600.0,18.7036,18.7111,18.7036,18.7111,10600.0
2006-08-28 14:40:00,24.82,24.85,24.82,24.84,131800.0,18.7111,18.7337,18.7111,18.7262,131800.0
2006-08-28 14:45:00,24.83,24.84,24.82,24.82,4400.0,18.7187,18.7262,18.7111,18.7111,4400.0
2006-08-28 14:50:00,24.83,24.83,24.83,24.83,4600.0,18.7187,18.7187,18.7187,18.7187,4600.0
2006-08-28 14:55:00,24.83,24.84,24.83,24.84,6800.0,18.7187,18.7262,18.7187,18.7262,6800.0
2006-08-28 15:00:00,24.84,24.85,24.83,24.85,152800.0,18.7262,18.7337,18.7187,18.7337,152800.0
2006-08-28 15:05:00,24.85,24.9,24.85,24.88,353400.0,18.7337,18.7714,18.7337,18.7564,353400.0
2006-08-28 15:10:00,24.88,24.89,24.86,24.88,107400.0,18.7564,18.7639,18.7413,18.7564,107400.0
2006-08-28 15:15:00,24.89,24.93,24.88,24.88,48800.0,18.7639,18.7941,18.7564,18.7564,48800.0
2006-08-28 15:20:00,24.93,24.93,24.9,24.9,45800.0,18.7941,18.7941,18.7714,18.7714,45800.0
2006-08-28 15:25:00,24.9,24.93,24.9,24.93,17600.0,18.7714,18.7941,18.7714,18.7941,17600.0
2006-08-28 15:30:00,24.93,24.95,24.92,24.95,102200.0,18.7941,18.8091,18.7865,18.8091,102200.0
2006-08-28 15:35:00,24.95,24.95,24.9,24.92,63600.0,18.8091,18.8091,18.7714,18.7865,63600.0
2006-08-28 15:40:00,24.92,24.93,24.92,24.93,215000.0,18.7865,18.7941,18.7865,18.7941,215000.0
2006-08-28 15:45:00,24.92,24.93,24.91,24.92,36000.0,18.7865,18.7941,18.779,18.7865,36000.0
2006-08-28 15:50:00,24.92,24.95,24.92,24.93,55400.0,18.7865,18.8091,18.7865,18.7941,55400.0
2006-08-28 15:55:00,24.92,24.95,24.92,24.93,42600.0,18.7865,18.8091,18.7865,18.7941,42600.0
2006-08-29 09:30:00,25.15,25.17,24.97,24.97,113000.0,18.9599,18.975,18.8242,18.8242,113000.0
2006-08-29 09:35:00,25.0,25.02,24.88,24.93,32800.0,18.8468,18.8619,18.7564,18.7941,32800.0
2006-08-29 09:40:00,24.93,25.03,24.9,25.0,24000.0,18.7941,18.8694,18.7714,18.8468,24000.0
2006-08-29 09:45:00,24.99,25.05,24.96,25.02,43600.0,18.8393,18.8845,18.8167,18.8619,43600.0
2006-08-29 09:50:00,25.02,25.06,24.98,25.01,53600.0,18.8619,18.8921,18.8317,18.8544,53600.0
2006-08-29 09:55:00,25.0,25.04,24.99,25.0,35200.0,18.8468,18.877,18.8393,18.8468,35200.0
2006-08-29 10:00:00,25.0,25.05,24.95,25.04,32200.0,18.8468,18.8845,18.8091,18.877,32200.0
2006-08-29 10:05:00,25.02,25.06,25.02,25.06,33400.0,18.8619,18.8921,18.8619,18.8921,33400.0
2006-08-29 10:10:00,25.04,25.06,25.04,25.04,13000.0,18.877,18.8921,18.877,18.877,13000.0
2006-08-29 10:15:00,25.04,25.06,25.04,25.06,23000.0,18.877,18.8921,18.877,18.8921,23000.0
2006-08-29 10:20:00,25.07,25.08,25.04,25.05,87800.0,18.8996,18.9071,18.877,18.8845,87800.0
2006-08-29 10:25:00,25.05,25.07,25.05,25.05,52800.0,18.8845,18.8996,18.8845,18.8845,52800.0
2006-08-29 10:30:00,25.05,25.07,24.96,24.99,76200.0,18.8845,18.8996,18.8167,18.8393,76200.0
2006-08-29 10:35:00,25.0,25.05,25.0,25.05,31600.0,18.8468,18.8845,18.8468,18.8845,31600.0
2006-08-29 10:40:00,25.05,25.06,25.0,25.01,19600.0,18.8845,18.8921,18.8468,18.8544,19600.0
2006-08-29 10:45:00,25.0,25.05,25.0,25.04,17000.0,18.8468,18.8845,18.8468,18.877,17000.0
2006-08-29 10:50:00,25.05,25.05,25.03,25.05,8800.0,18.8845,18.8845,18.8694,18.8845,8800.0
2006-08-29 10:55:00,25.05,25.06,25.05,25.05,20400.0,18.8845,18.8921,18.8845,18.8845,20400.0
2006-08-29 11:00:00,25.06,25.06,25.04,25.04,13800.0,18.8921,18.8921,18.877,18.877,13800.0
2006-08-29 11:05:00,25.05,25.06,25.05,25.05,30800.0,18.8845,18.8921,18.8845,18.8845,30800.0
2006-08-29 11:10:00,25.05,25.11,25.05,25.11,30600.0,18.8845,18.9298,18.8845,18.9298,30600.0
2006-08-29 11:15:00,25.11,25.16,25.11,25.14,31200.0,18.9298,18.9674,18.9298,18.9524,31200.0
2006-08-29 11:20:00,25.13,25.15,25.13,25.14,8600.0,18.9448,18.9599,18.9448,18.9524,8600.0
2006-08-29 11:25:00,25.15,25.18,25.15,25.18,24400.0,18.9599,18.9825,18.9599,18.9825,24400.0
2006-08-29 11:30:00,25.18,25.19,25.17,25.18,68200.0,18.9825,18.9901,18.975,18.9825,68200.0
2006-08-29 11:35:00,25.18,25.18,25.08,25.08,60400.0,18.9825,18.9825,18.9071,18.9071,60400.0
2006-08-29 11:40:00,25.11,25.11,25.1,25.11,6200.0,18.9298,18.9298,18.9222,18.9298,6200.0
2006-08-29 11:45:00,25.11,25.13,25.11,25.11,8200.0,18.9298,18.9448,18.9298,18.9298,8200.0
2006-08-29 11:50:00,25.12,25.14,25.11,25.14,10600.0,18.9373,18.9524,18.9298,18.9524,10600.0
2006-08-29 11:55:00,25.14,25.15,25.14,25.14,10200.0,18.9524,18.9599,18.9524,18.9524,10200.0
2006-08-29 12:00:00,25.15,25.16,25.13,25.13,8600.0,18.9599,18.9674,18.9448,18.9448,8600.0
2006-08-29 12:05:00,25.16,25.16,25.15,25.16,3600.0,18.9674,18.9674,18.9599,18.9674,3600.0
2006-08-29 12:10:00,25.16,25.16,25.13,25.16,14400.0,18.9674,18.9674,18.9448,18.9674,14400.0
2006-08-29 12:15:00,25.16,25.16,25.13,25.15,9600.0,18.9674,18.9674,18.9448,18.9599,9600.0
2006-08-29 12:20:00,25.13,25.17,25.13,25.15,19600.0,18.9448,18.975,18.9448,18.9599,19600.0
2006-08-29 12:25:00,25.14,25.15,25.14,25.15,14000.0,18.9524,18.9599,18.9524,18.9599,14000.0
2006-08-29 12:30:00,25.14,25.18,25.14,25.18,46000.0,18.9524,18.9825,18.9524,18.9825,46000.0
2006-08-29 12:35:00,25.18,25.2,25.18,25.2,39600.0,18.9825,18.9976,18.9825,18.9976,39600.0
2006-08-29 12:40:00,25.2,25.2,25.18,25.2,6000.0,18.9976,18.9976,18.9825,18.9976,6000.0
2006-08-29 12:45:00,25.2,25.2,25.18,25.18,10200.0,18.9976,18.9976,18.9825,18.9825,10200.0
2006-08-29 12:50:00,25.2,25.2,25.17,25.17,16200.0,18.9976,18.9976,18.975,18.975,16200.0
2006-08-29 12:55:00,25.18,25.18,25.13,25.13,4000.0,18.9825,18.9825,18.9448,18.9448,4000.0
2006-08-29 13:00:00,25.14,25.15,25.14,25.15,14800.0,18.9524,18.9599,18.9524,18.9599,14800.0
2006-08-29 13:05:00,25.15,25.15,25.15,25.15,6200.0,18.9599,18.9599,18.9599,18.9599,6200.0
2006-08-29 13:10:00,25.15,25.15,25.11,25.11,6000.0,18.9599,18.9599,18.9298,18.9298,6000.0
2006-08-29 13:15:00,25.11,25.13,25.09,25.11,16600.0,18.9298,18.9448,18.9147,18.9298,16600.0
2006-08-29 13:20:00,25.12,25.14,25.12,25.13,9200.0,18.9373,18.9524,18.9373,18.9448,9200.0
2006-08-29 13:25:00,25.13,25.13,25.13,25.13,10000.0,18.9448,18.9448,18.9448,18.9448,10000.0
2006-08-29 13:30:00,25.13,25.14,25.13,25.14,12000.0,18.9448,18.9524,18.9448,18.9524,12000.0
2006-08-29 13:35:00,25.14,25.14,25.14,25.14,7200.0,18.9524,18.9524,18.9524,18.9524,7200.0
2006-08-29 13:40:00,25.14,25.14,25.14,25.14,5800.0,18.9524,18.9524,18.9524,18.9524,5800.0
2006-08-29 13:45:00,25.14,25.14,25.14,25.14,7000.0,18.9524,18.9524,18.9524,18.9524,7000.0
2006-08-29 13:50:00,25.13,25.13,25.13,25.13,4800.0,18.9448,18.9448,18.9448,18.9448,4800.0
2006-08-29 13:55:00,25.13,25.13,25.13,25.13,2400.0,18.9448,18.9448,18.9448,18.9448,2400.0
2006-08-29 14:00:00,25.13,25.14,25.11,25.14,6200.0,18.9448,18.9524,18.9298,18.9524,6200.0
2006-08-29 14:05:00,25.15,25.15,25.13,25.15,23600.0,18.9599,18.9599,18.9448,18.9599,23600.0
2006-08-29 14:10:00,25.15,25.18,25.14,25.18,58400.0,18.9599,18.9825,18.9524,18.9825,58400.0
2006-08-29 14:15:00,25.18,25.21,25.18,25.21,37600.0,18.9825,19.0051,18.9825,19.0051,37600.0
2006-08-29 14:20:00,25.21,25.21,25.19,25.2,5200.0,19.0051,19.0051,18.9901,18.9976,5200.0
2006-08-29 14:25:00,25.18,25.18,25.15,25.17,17000.0,18.9825,18.9825,18.9599,18.975,17000.0
2006-08-29 14:30:00,25.17,25.21,25.17,25.21,18800.0,18.975,19.0051,18.975,19.0051,18800.0
2006-08-29 14:35:00,25.18,25.25,25.18,25.23,11800.0,18.9825,19.0353,18.9825,19.0202,11800.0
2006-08-29 14:40:00,25.25,25.25,25.2,25.22,6200.0,19.0353,19.0353,18.9976,19.0127,6200.0
2006-08-29 14:45:00,25.22,25.22,25.22,25.22,7600.0,19.0127,19.0127,19.0127,19.0127,7600.0
2006-08-29 14:50:00,25.22,25.23,25.2,25.2,25000.0,19.0127,19.0202,18.9976,18.9976,25000.0
2006-08-29 14:55:00,25.19,25.21,25.19,25.21,15000.0,18.9901,19.0051,18.9901,19.0051,15000.0
2006-08-29 15:00:00,25.21,25.21,25.2,25.2,3200.0,19.0051,19.0051,18.9976,18.9976,3200.0
2006-08-29 15:05:00,25.2,25.2,25.18,25.18,10200.0,18.9976,18.9976,18.9825,18.9825,10200.0
2006-08-29 15:10:00,25.17,25.17,25.14,25.16,34400.0,18.975,18.975,18.9524,18.9674,34400.0
2006-08-29 15:15:00,25.16,25.19,25.15,25.19,53200.0,18.9674,18.9901,18.9599,18.9901,53200.0
2006-08-29 15:20:00,25.2,25.25,25.2,25.25,16000.0,18.9976,19.0353,18.9976,19.0353,16000.0
2006-08-29 15:25:00,25.25,25.25,25.23,25.24,20600.0,19.0353,19.0353,19.0202,19.0278,20600.0
2006-08-29 15:30:00,25.24,25.24,25.23,25.24,8400.0,19.0278,19.0278,19.0202,19.0278,8400.0
2006-08-29 15:35:00,25.24,25.24,25.22,25.22,17400.0,19.0278,19.0278,19.0127,19.0127,17400.0
2006-08-29 15:40:00,25.22,25.24,25.22,25.23,38800.0,19.0127,19.0278,19.0127,19.0202,38800.0
2006-08-29 15:45:00,25.24,25.27,25.24,25.27,26000.0,19.0278,19.0504,19.0278,19.0504,26000.0
2006-08-29 15:50:00,25.27,25.27,25.22,25.23,42400.0,19.0504,19.0504,19.0127,19.0202,42400.0
2006-08-29 15:55:00,25.23,25.24,25.21,25.23,34000.0,19.0202,19.0278,19.0051,19.0202,34000.0
2006-08-30 09:30:00,25.3,25.3,25.18,25.21,31800.0,19.073,19.073,18.9825,19.0051,31800.0
2006-08-30 09:35:00,25.21,25.23,25.21,25.23,7800.0,19.0051,19.0202,19.0051,19.0202,7800.0
2006-08-30 09:40:00,25.23,25.24,25.2,25.24,59800.0,19.0202,19.0278,18.9976,19.0278,59800.0
2006-08-30 09:45:00,25.23,25.24,25.21,25.22,125000.0,19.0202,19.0278,19.0051,19.0127,125000.0
2006-08-30 09:50:00,25.22,25.24,25.2,25.22,69800.0,19.0127,19.0278,18.9976,19.0127,69800.0
2006-08-30 09:55:00,25.22,25.28,25.22,25.24,76000.0,19.0127,19.0579,19.0127,19.0278,76000.0
2006-08-30 10:00:00,25.24,25.28,25.23,25.25,39600.0,19.0278,19.0579,19.0202,19.0353,39600.0
2006-08-30 10:05:00,25.28,25.28,25.27,25.27,34400.0,19.0579,19.0579,19.0504,19.0504,34400.0
2006-08-30 10:10:00,25.27,25.29,25.27,25.29,14200.0,19.0504,19.0655,19.0504,19.0655,14200.0
2006-08-30 10:15:00,25.3,25.3,25.29,25.29,22600.0,19.073,19.073,19.0655,19.0655,22600.0
2006-08-30 10:20:00,25.29,25.29,25.25,25.27,42400.0,19.0655,19.0655,19.0353,19.0504,42400.0
2006-08-30 10:25:00,25.26,25.26,25.24,25.25,13000.0,19.0428,19.0428,19.0278,19.0353,13000.0
2006-08-30 10:30:00,25.25,25.25,25.24,25.25,36600.0,19.0353,19.0353,19.0278,19.0353,36600.0
2006-08-30 10:35:00,25.25,25.28,25.25,25.25,36200.0,19.0353,19.0579,19.0353,19.0353,36200.0
2006-08-30 10:40:00,25.25,25.25,25.25,25.25,18600.0,19.0353,19.0353,19.0353,19.0353,18600.0
2006-08-30 10:45:00,25.25,25.25,25.23,25.23,27400.0,19.0353,19.0353,19.0202,19.0202,27400.0
2006-08-30 10:50:00,25.22,25.23,25.22,25.22,22800.0,19.0127,19.0202,19.0127,19.0127,22800.0
2006-08-30 10:55:00,25.22,25.22,25.21,25.22,21400.0,19.0127,19.0127,19.0051,19.0127,21400.0
2006-08-30 11:00:00,25.22,25.24,25.22,25.23,14200.0,19.0127,19.0278,19.0127,19.0202,14200.0
2006-08-30 11:05:00,25.25,25.26,25.25,25.26,9600.0,19.0353,19.0428,19.0353,19.0428,9600.0
2006-08-30 11:10:00,25.27,25.28,25.26,25.28,19600.0,19.0504,19.0579,19.0428,19.0579,19600.0
2006-08-30 11:15:00,25.28,25.28,25.27,25.28,2600.0,19.0579,19.0579,19.0504,19.0579,2600.0
2006-08-30 11:20:00,25.28,25.3,25.28,25.29,27200.0,19.0579,19.073,19.0579,19.0655,27200.0
2006-08-30 11:25:00,25.29,25.29,25.24,25.25,133600.0,19.0655,19.0655,19.0278,19.0353,133600.0
2006-08-30 11:30:00,25.25,25.25,25.24,25.25,21200.0,19.0353,19.0353,19.0278,19.0353,21200.0
2006-08-30 11:35:00,25.25,25.25,25.21,25.21,5800.0,19.0353,19.0353,19.0051,19.0051,5800.0
2006-08-30 11:40:00,25.22,25.23,25.22,25.23,57200.0,19.0127,19.0202,19.0127,19.0202,57200.0
2006-08-30 11:45:00,25.23,25.23,25.22,25.22,19800.0,19.0202,19.0202,19.0127,19.0127,19800.0
2006-08-30 11:50:00,25.22,25.23,25.22,25.23,22200.0,19.0127,19.0202,19.0127,19.0202,22200.0
2006-08-30 11:55:00,25.23,25.23,25.22,25.22,12200.0,19.0202,19.0202,19.0127,19.0127,12200.0
2006-08-30 12:00:00,25.23,25.24,25.21,25.22,34800.0,19.0202,19.0278,19.0051,19.0127,34800.0
2006-08-30 12:05:00,25.22,25.22,25.21,25.21,86400.0,19.0127,19.0127,19.0051,19.0051,86400.0
2006-08-30 12:10:00,25.21,25.21,25.2,25.21,29200.0,19.0051,19.0051,18.9976,19.0051,29200.0
2006-08-30 12:15:00,25.21,25.22,25.2,25.21,38000.0,19.0051,19.0127,18.9976,19.0051,38000.0
2006-08-30 12:20:00,25.22,25.23,25.2,25.21,36000.0,19.0127,19.0202,18.9976,19.0051,36000.0
2006-08-30 12:25:00,25.21,25.23,25.21,25.22,64400.0,19.0051,19.0202,19.0051,19.0127,64400.0
2006-08-30 12:30:00,25.22,25.24,25.22,25.24,4400.0,19.0127,19.0278,19.0127,19.0278,4400.0
2006-08-30 12:35:00,25.25,25.29,25.25,25.29,6400.0,19.0353,19.0655,19.0353,19.0655,6400.0
2006-08-30 12:40:00,25.29,25.29,25.29,25.29,2400.0,19.0655,19.0655,19.0655,19.0655,2400.0
2006-08-30 12:45:00,25.29,25.31,25.29,25.31,13800.0,19.0655,19.0805,19.0655,19.0805,13800.0
2006-08-30 12:50:00,25.31,25.32,25.3,25.32,29000.0,19.0805,19.0881,19.073,19.0881,29000.0
2006-08-30 12:55:00,25.33,25.36,25.32,25.36,17800.0,19.0956,19.1182,19.0881,19.1182,17800.0
2006-08-30 13:00:00,25.36,25.36,25.35,25.36,18000.0,19.1182,19.1182,19.1107,19.1182,18000.0
2006-08-30 13:05:00,25.35,25.35,25.35,25.35,5800.0,19.1107,19.1107,19.1107,19.1107,5800.0
2006-08-30 13:10:00,25.35,25.35,25.32,25.32,18200.0,19.1107,19.1107,19.0881,19.0881,18200.0
2006-08-30 13:15:00,25.31,25.33,25.31,25.33,10200.0,19.0805,19.0956,19.0805,19.0956,10200.0
2006-08-30 13:20:00,25.33,25.35,25.33,25.35,15600.0,19.0956,19.1107,19.0956,19.1107,15600.0
2006-08-30 13:25:00,25.35,25.35,25.35,25.35,4000.0,19.1107,19.1107,19.1107,19.1107,4000.0
2006-08-30 13:30:00,25.34,25.35,25.34,25.35,28800.0,19.1031,19.1107,19.1031,19.1107,28800.0
2006-08-30 13:35:00,25.35,25.36,25.34,25.36,18000.0,19.1107,19.1182,19.1031,19.1182,18000.0
2006-08-30 13:40:00,25.36,25.37,25.36,25.36,17200.0,19.1182,19.1258,19.1182,19.1182,17200.0
2006-08-30 13:45:00,25.35,25.35,25.29,25.29,16800.0,19.1107,19.1107,19.0655,19.0655,16800.0
2006-08-30 13:50:00,25.3,25.31,25.28,25.29,9600.0,19.073,19.0805,19.0579,19.0655,9600.0
2006-08-30 13:55:00,25.29,25.29,25.26,25.28,7200.0,19.0655,19.0655,19.0428,19.0579,7200.0
2006-08-30 14:00:00,25.28,25.29,25.25,25.29,17200.0,19.0579,19.0655,19.0353,19.0655,17200.0
2006-08-30 14:05:00,25.3,25.3,25.28,25.29,12000.0,19.073,19.073,19.0579,19.0655,12000.0
2006-08-30 14:10:00,25.29,25.3,25.28,25.29,10000.0,19.0655,19.073,19.0579,19.0655,10000.0
2006-08-30 14:15:00,25.29,25.29,25.28,25.28,9400.0,19.0655,19.0655,19.0579,19.0579,9400.0
2006-08-30 14:20:00,25.28,25.28,25.26,25.27,7000.0,19.0579,19.0579,19.0428,19.0504,7000.0
2006-08-30 14:25:00,25.27,25.27,25.25,25.25,29600.0,19.0504,19.0504,19.0353,19.0353,29600.0
2006-08-30 14:30:00,25.25,25.25,25.24,25.25,20200.0,19.0353,19.0353,19.0278,19.0353,20200.0
2006-08-30 14:35:00,25.27,25.27,25.25,25.26,110600.0,19.0504,19.0504,19.0353,19.0428,110600.0
2006-08-30 14:40:00,25.25,25.26,25.25,25.25,25400.0,19.0353,19.0428,19.0353,19.0353,25400.0
2006-08-30 14:45:00,25.25,25.25,25.25,25.25,55200.0,19.0353,19.0353,19.0353,19.0353,55200.0
2006-08-30 14:50:00,25.25,25.26,25.25,25.26,19400.0,19.0353,19.0428,19.0353,19.0428,19400.0
2006-08-30 14:55:00,25.27,25.27,25.25,25.25,60400.0,19.0504,19.0504,19.0353,19.0353,60400.0
2006-08-30 15:00:00,25.25,25.26,25.25,25.26,5200.0,19.0353,19.0428,19.0353,19.0428,5200.0
2006-08-30 15:05:00,25.25,25.26,25.25,25.25,16600.0,19.0353,19.0428,19.0353,19.0353,16600.0
2006-08-30 15:10:00,25.25,25.28,25.25,25.28,66400.0,19.0353,19.0579,19.0353,19.0579,66400.0
2006-08-30 15:15:00,25.28,25.29,25.27,25.28,35000.0,19.0579,19.0655,19.0504,19.0579,35000.0
2006-08-30 15:20:00,25.28,25.29,25.24,25.28,53200.0,19.0579,19.0655,19.0278,19.0579,53200.0
2006-08-30 15:25:00,25.3,25.3,25.28,25.28,18800.0,19.073,19.073,19.0579,19.0579,18800.0
2006-08-30 15:30:00,25.27,25.28,25.27,25.28,28800.0,19.0504,19.0579,19.0504,19.0579,28800.0
2006-08-30 15:35:00,25.28,25.28,25.27,25.27,38000.0,19.0579,19.0579,19.0504,19.0504,38000.0
2006-08-30 15:40:00,25.28,25.29,25.27,25.29,31600.0,19.0579,19.0655,19.0504,19.0655,31600.0
2006-08-30 15:45:00,25.28,25.3,25.27,25.29,96000.0,19.0579,19.073,19.0504,19.0655,96000.0
2006-08-30 15:50:00,25.28,25.32,25.28,25.32,36000.0,19.0579,19.0881,19.0579,19.0881,36000.0
2006-08-30 15:55:00,25.32,25.33,25.31,25.33,75800.0,19.0881,19.0956,19.0805,19.0956,75800.0
2006-08-31 09:30:00,25.38,25.46,25.38,25.44,16600.0,19.1333,19.1936,19.1333,19.1785,16600.0
2006-08-31 09:35:00,25.45,25.5,25.42,25.5,35600.0,19.1861,19.2238,19.1635,19.2238,35600.0
2006-08-31 09:40:00,25.5,25.58,25.47,25.47,58200.0,19.2238,19.2841,19.2011,19.2011,58200.0
2006-08-31 09:45:00,25.46,25.47,25.43,25.44,73400.0,19.1936,19.2011,19.171,19.1785,73400.0
2006-08-31 09:50:00,25.44,25.45,25.41,25.43,33800.0,19.1785,19.1861,19.1559,19.171,33800.0
2006-08-31 09:55:00,25.43,25.48,25.43,25.48,45400.0,19.171,19.2087,19.171,19.2087,45400.0
2006-08-31 10:00:00,25.48,25.48,25.46,25.48,62600.0,19.2087,19.2087,19.1936,19.2087,62600.0
2006-08-31 10:05:00,25.48,25.48,25.44,25.44,34200.0,19.2087,19.2087,19.1785,19.1785,34200.0
2006-08-31 10:10:00,25.44,25.45,25.43,25.45,48000.0,19.1785,19.1861,19.171,19.1861,48000.0
2006-08-31 10:15:00,25.45,25.49,25.44,25.47,43200.0,19.1861,19.2162,19.1785,19.2011,43200.0
2006-08-31 10:20:00,25.47,25.47,25.46,25.47,13800.0,19.2011,19.2011,19.1936,19.2011,13800.0
2006-08-31 10:25:00,25.46,25.47,25.43,25.43,35400.0,19.1936,19.2011,19.171,19.171,35400.0
2006-08-31 10:30:00,25.43,25.44,25.43,25.44,3800.0,19.171,19.1785,19.171,19.1785,3800.0
2006-08-31 10:35:00,25.43,25.43,25.43,25.43,9800.0,19.171,19.171,19.171,19.171,9800.0
2006-08-31 10:40:00,25.43,25.43,25.43,25.43,23000.0,19.171,19.171,19.171,19.171,23000.0
2006-08-31 10:45:00,25.43,25.43,25.42,25.42,28200.0,19.171,19.171,19.1635,19.1635,28200.0
2006-08-31 10:50:00,25.42,25.42,25.41,25.41,10600.0,19.1635,19.1635,19.1559,19.1559,10600.0
2006-08-31 10:55:00,25.42,25.42,25.41,25.42,4400.0,19.1635,19.1635,19.1559,19.1635,4400.0
2006-08-31 11:00:00,25.42,25.42,25.41,25.42,15600.0,19.1635,19.1635,19.1559,19.1635,15600.0
2006-08-31 11:05:00,25.42,25.42,25.4,25.41,16200.0,19.1635,19.1635,19.1484,19.1559,16200.0
2006-08-31 11:10:00,25.4,25.4,25.4,25.4,29200.0,19.1484,19.1484,19.1484,19.1484,29200.0
2006-08-31 11:15:00,25.4,25.43,25.4,25.41,44800.0,19.1484,19.171,19.1484,19.1559,44800.0
2006-08-31 11:20:00,25.4,25.4,25.36,25.38,55600.0,19.1484,19.1484,19.1182,19.1333,55600.0
2006-08-31 11:25:00,25.38,25.38,25.38,25.38,22400.0,19.1333,19.1333,19.1333,19.1333,22400.0
2006-08-31 11:30:00,25.38,25.38,25.36,25.37,28000.0,19.1333,19.1333,19.1182,19.1258,28000.0
2006-08-31 11:35:00,25.36,25.36,25.35,25.35,12800.0,19.1182,19.1182,19.1107,19.1107,12800.0
2006-08-31 11:40:00,25.35,25.37,25.35,25.37,12400.0,19.1107,19.1258,19.1107,19.1258,12400.0
2006-08-31 11:45:00,25.37,25.37,25.36,25.36,33400.0,19.1258,19.1258,19.1182,19.1182,33400.0
2006-08-31 11:50:00,25.36,25.36,25.36,25.36,15200.0,19.1182,19.1182,19.1182,19.1182,15200.0
2006-08-31 11:55:00,25.36,25.36,25.36,25.36,2800.0,19.1182,19.1182,19.1182,19.1182,2800.0
2006-08-31 12:00:00,25.36,25.36,25.36,25.36,6200.0,19.1182,19.1182,19.1182,19.1182,6200.0
2006-08-31 12:05:00,25.36,25.36,25.36,25.36,43200.0,19.1182,19.1182,19.1182,19.1182,43200.0
2006-08-31 12:10:00,25.36,25.36,25.35,25.36,9800.0,19.1182,19.1182,19.1107,19.1182,9800.0
2006-08-31 12:15:00,25.36,25.36,25.35,25.35,12200.0,19.1182,19.1182,19.1107,19.1107,12200.0
2006-08-31 12:20:00,25.35,25.35,25.33,25.34,36400.0,19.1107,19.1107,19.0956,19.1031,36400.0
2006-08-31 12:25:00,25.33,25.34,25.31,25.33,29800.0,19.0956,19.1031,19.0805,19.0956,29800.0
2006-08-31 12:30:00,25.33,25.33,25.31,25.31,13400.0,19.0956,19.0956,19.0805,19.0805,13400.0
2006-08-31 12:35:00,25.31,25.31,25.28,25.28,16200.0,19.0805,19.0805,19.0579,19.0579,16200.0
2006-08-31 12:40:00,25.29,25.29,25.29,25.29,2200.0,19.0655,19.0655,19.0655,19.0655,2200.0
2006-08-31 12:45:00,25.29,25.29,25.28,25.28,12800.0,19.0655,19.0655,19.0579,19.0579,12800.0
2006-08-31 12:50:00,25.28,25.28,25.27,25.27,7000.0,19.0579,19.0579,19.0504,19.0504,7000.0
2006-08-31 12:55:00,25.27,25.27,25.24,25.24,16600.0,19.0504,19.0504,19.0278,19.0278,16600.0
2006-08-31 13:00:00,25.24,25.25,25.22,25.22,17400.0,19.0278,19.0353,19.0127,19.0127,17400.0
2006-08-31 13:05:00,25.23,25.23,25.22,25.23,18800.0,19.0202,19.0202,19.0127,19.0202,18800.0
2006-08-31 13:10:00,25.23,25.27,25.22,25.27,23400.0,19.0202,19.0504,19.0127,19.0504,23400.0
2006-08-31 13:15:00,25.27,25.29,25.27,25.28,9000.0,19.0504,19.0655,19.0504,19.0579,9000.0
2006-08-31 13:20:00,25.28,25.28,25.27,25.28,10400.0,19.0579,19.0579,19.0504,19.0579,10400.0
2006-08-31 13:25:00,25.27,25.29,25.27,25.29,13600.0,19.0504,19.0655,19.0504,19.0655,13600.0
2006-08-31 13:30:00,25.3,25.3,25.29,25.3,6000.0,19.073,19.073,19.0655,19.073,6000.0
2006-08-31 13:35:00,25.3,25.3,25.3,25.3,3400.0,19.073,19.073,19.073,19.073,3400.0
2006-08-31 13:40:00,25.29,25.3,25.29,25.29,17800.0,19.0655,19.073,19.0655,19.0655,17800.0
2006-08-31 13:45:00,25.29,25.29,25.28,25.29,18000.0,19.0655,19.0655,19.0579,19.0655,18000.0
2006-08-31 13:50:00,25.29,25.29,25.28,25.28,15600.0,19.0655,19.0655,19.0579,19.0579,15600.0
2006-08-31 13:55:00,25.28,25.28,25.28,25.28,12400.0,19.0579,19.0579,19.0579,19.0579,12400.0
2006-08-31 14:00:00,25.28,25.28,25.28,25.28,3800.0,19.0579,19.0579,19.0579,19.0579,3800.0
2006-08-31 14:05:00,25.28,25.28,25.28,25.28,14200.0,19.0579,19.0579,19.0579,19.0579,14200.0
2006-08-31 14:10:00,25.28,25.28,25.28,25.28,43400.0,19.0579,19.0579,19.0579,19.0579,43400.0
2006-08-31 14:15:00,25.28,25.28,25.28,25.28,9200.0,19.0579,19.0579,19.0579,19.0579,9200.0
2006-08-31 14:20:00,25.28,25.28,25.28,25.28,11600.0,19.0579,19.0579,19.0579,19.0579,11600.0
2006-08-31 14:25:00,25.28,25.28,25.28,25.28,13600.0,19.0579,19.0579,19.0579,19.0579,13600.0
2006-08-31 14:30:00,25.28,25.28,25.27,25.28,15200.0,19.0579,19.0579,19.0504,19.0579,15200.0
2006-08-31 14:35:00,25.28,25.28,25.26,25.27,35400.0,19.0579,19.0579,19.0428,19.0504,35400.0
2006-08-31 14:40:00,25.27,25.27,25.25,25.25,24800.0,19.0504,19.0504,19.0353,19.0353,24800.0
2006-08-31 14:45:00,25.25,25.25,25.25,25.25,9800.0,19.0353,19.0353,19.0353,19.0353,9800.0
2006-08-31 14:50:00,25.25,25.25,25.25,25.25,29400.0,19.0353,19.0353,19.0353,19.0353,29400.0
2006-08-31 14:55:00,25.25,25.3,25.25,25.3,23200.0,19.0353,19.073,19.0353,19.073,23200.0
2006-08-31 15:00:00,25.3,25.34,25.3,25.34,9800.0,19.073,19.1031,19.073,19.1031,9800.0
2006-08-31 15:05:00,25.34,25.36,25.34,25.36,11000.0,19.1031,19.1182,19.1031,19.1182,11000.0
2006-08-31 15:10:00,25.36,25.36,25.34,25.36,32800.0,19.1182,19.1182,19.1031,19.1182,32800.0
2006-08-31 15:15:00,25.36,25.36,25.35,25.35,39200.0,19.1182,19.1182,19.1107,19.1107,39200.0
2006-08-31 15:20:00,25.35,25.35,25.33,25.34,19200.0,19.1107,19.1107,19.0956,19.1031,19200.0
2006-08-31 15:25:00,25.34,25.34,25.33,25.33,31000.0,19.1031,19.1031,19.0956,19.0956,31000.0
2006-08-31 15:30:00,25.33,25.33,25.32,25.33,13400.0,19.0956,19.0956,19.0881,19.0956,13400.0
2006-08-31 15:35:00,25.32,25.33,25.32,25.33,40200.0,19.0881,19.0956,19.0881,19.0956,40200.0
2006-08-31 15:40:00,25.33,25.34,25.33,25.33,30600.0,19.0956,19.1031,19.0956,19.0956,30600.0
2006-08-31 15:45:00,25.33,25.33,25.32,25.32,50400.0,19.0956,19.0956,19.0881,19.0881,50400.0
2006-08-31 15:50:00,25.32,25.35,25.32,25.34,38000.0,19.0881,19.1107,19.0881,19.1031,38000.0
2006-08-31 15:55:00,25.33,25.36,25.33,25.33,51200.0,19.0956,19.1182,19.0956,19.0956,51200.0
2006-09-01 09:30:00,25.32,25.32,25.22,25.22,16200.0,19.0881,19.0881,19.0127,19.0127,16200.0
2006-09-01 09:35:00,25.25,25.25,25.25,25.25,4200.0,19.0353,19.0353,19.0353,19.0353,4200.0
2006-09-01 09:40:00,25.25,25.31,25.15,25.25,20000.0,19.0353,19.0805,18.9599,19.0353,20000.0
2006-09-01 09:45:00,25.25,25.35,25.25,25.34,8400.0,19.0353,19.1107,19.0353,19.1031,8400.0
2006-09-01 09:50:00,25.33,25.34,25.29,25.34,22800.0,19.0956,19.1031,19.0655,19.1031,22800.0
2006-09-01 09:55:00,25.35,25.41,25.35,25.39,21200.0,19.1107,19.1559,19.1107,19.1408,21200.0
2006-09-01 10:00:00,25.4,25.4,25.25,25.25,15200.0,19.1484,19.1484,19.0353,19.0353,15200.0
2006-09-01 10:05:00,25.25,25.26,25.23,25.23,26400.0,19.0353,19.0428,19.0202,19.0202,26400.0
2006-09-01 10:10:00,25.24,25.25,25.22,25.23,24800.0,19.0278,19.0353,19.0127,19.0202,24800.0
2006-09-01 10:15:00,25.23,25.24,25.22,25.23,15200.0,19.0202,19.0278,19.0127,19.0202,15200.0
2006-09-01 10:20:00,25.22,25.24,25.2,25.2,22000.0,19.0127,19.0278,18.9976,18.9976,22000.0
2006-09-01 10:25:00,25.21,25.22,25.18,25.21,23000.0,19.0051,19.0127,18.9825,19.0051,23000.0
2006-09-01 10:30:00,25.21,25.22,25.2,25.22,47400.0,19.0051,19.0127,18.9976,19.0127,47400.0
2006-09-01 10:35:00,25.2,25.26,25.2,25.26,71800.0,18.9976,19.0428,18.9976,19.0428,71800.0
2006-09-01 10:40:00,25.26,25.26,25.22,25.23,67800.0,19.0428,19.0428,19.0127,19.0202,67800.0
2006-09-01 10:45:00,25.23,25.23,25.22,25.23,25400.0,19.0202,19.0202,19.0127,19.0202,25400.0
2006-09-01 10:50:00,25.23,25.23,25.2,25.2,47200.0,19.0202,19.0202,18.9976,18.9976,47200.0
2006-09-01 10:55:00,25.18,25.21,25.14,25.16,14000.0,18.9825,19.0051,18.9524,18.9674,14000.0
2006-09-01 11:00:00,25.15,25.16,25.14,25.15,7000.0,18.9599,18.9674,18.9524,18.9599,7000.0
2006-09-01 11:05:00,25.16,25.17,25.14,25.16,14800.0,18.9674,18.975,18.9524,18.9674,14800.0
2006-09-01 11:10:00,25.14,25.14,25.13,25.14,7400.0,18.9524,18.9524,18.9448,18.9524,7400.0
2006-09-01 11:15:00,25.15,25.15,25.13,25.13,13800.0,18.9599,18.9599,18.9448,18.9448,13800.0
2006-09-01 11:20:00,25.13,25.13,25.12,25.13,6800.0,18.9448,18.9448,18.9373,18.9448,6800.0
2006-09-01 11:25:00,25.13,25.13,25.11,25.11,44000.0,18.9448,18.9448,18.9298,18.9298,44000.0
2006-09-01 11:30:00,25.11,25.13,25.11,25.11,7000.0,18.9298,18.9448,18.9298,18.9298,7000.0
2006-09-01 11:35:00,25.11,25.11,25.08,25.1,2400.0,18.9298,18.9298,18.9071,18.9222,2400.0
2006-09-01 11:40:00,25.1,25.11,25.1,25.11,1200.0,18.9222,18.9298,18.9222,18.9298,1200.0
2006-09-01 11:45:00,25.11,25.11,25.11,25.11,1800.0,18.9298,18.9298,18.9298,18.9298,1800.0
2006-09-01 11:50:00,25.11,25.16,25.11,25.14,29000.0,18.9298,18.9674,18.9298,18.9524,29000.0
2006-09-01 11:55:00,25.14,25.14,25.13,25.14,20200.0,18.9524,18.9524,18.9448,18.9524,20200.0
2006-09-01 12:00:00,25.12,25.15,25.1,25.11,14600.0,18.9373,18.9599,18.9222,18.9298,14600.0
2006-09-01 12:05:00,25.08,25.16,25.03,25.16,25600.0,18.9071,18.9674,18.8694,18.9674,25600.0
2006-09-01 12:10:00,25.16,25.16,25.09,25.09,18600.0,18.9674,18.9674,18.9147,18.9147,18600.0
2006-09-01 12:15:00,25.08,25.11,25.08,25.11,17200.0,18.9071,18.9298,18.9071,18.9298,17200.0
2006-09-01 12:20:00,25.11,25.11,25.11,25.11,600.0,18.9298,18.9298,18.9298,18.9298,600.0
2006-09-01 12:25:00,25.13,25.15,25.13,25.14,1800.0,18.9448,18.9599,18.9448,18.9524,1800.0
2006-09-01 12:30:00,25.14,25.14,25.11,25.13,18000.0,18.9524,18.9524,18.9298,18.9448,18000.0
2006-09-01 12:35:00,25.14,25.17,25.13,25.15,22000.0,18.9524,18.975,18.9448,18.9599,22000.0
2006-09-01 12:40:00,25.18,25.18,25.16,25.16,1800.0,18.9825,18.9825,18.9674,18.9674,1800.0
2006-09-01 12:45:00,25.16,25.16,25.16,25.16,0.0,18.9674,18.9674,18.9674,18.9674,0.0
2006-09-01 12:50:00,25.15,25.15,25.14,25.15,3200.0,18.9599,18.9599,18.9524,18.9599,3200.0
2006-09-01 12:55:00,25.15,25.15,25.14,25.15,1200.0,18.9599,18.9599,18.9524,18.9599,1200.0
2006-09-01 13:00:00,25.15,25.16,25.12,25.12,2400.0,18.9599,18.9674,18.9373,18.9373,2400.0
2006-09-01 13:05:00,25.12,25.14,25.11,25.12,6000.0,18.9373,18.9524,18.9298,18.9373,6000.0
2006-09-01 13:10:00,25.16,25.18,25.14,25.14,9800.0,18.9674,18.9825,18.9524,18.9524,9800.0
2006-09-01 13:15:00,25.13,25.15,25.11,25.15,6800.0,18.9448,18.9599,18.9298,18.9599,6800.0
2006-09-01 13:20:00,25.14,25.15,25.14,25.15,3200.0,18.9524,18.9599,18.9524,18.9599,3200.0
2006-09-01 13:25:00,25.15,25.15,25.14,25.14,3600.0,18.9599,18.9599,18.9524,18.9524,3600.0
2006-09-01 13:30:00,25.14,25.18,25.14,25.17,4800.0,18.9524,18.9825,18.9524,18.975,4800.0
2006-09-01 13:35:00,25.18,25.18,25.18,25.18,2400.0,18.9825,18.9825,18.9825,18.9825,2400.0
2006-09-01 13:40:00,25.18,25.19,25.18,25.18,6800.0,18.9825,18.9901,18.9825,18.9825,6800.0
2006-09-01 13:45:00,25.18,25.18,25.17,25.17,2400.0,18.9825,18.9825,18.975,18.975,2400.0
2006-09-01 13:50:00,25.17,25.21,25.17,25.2,11600.0,18.975,19.0051,18.975,18.9976,11600.0
2006-09-01 13:55:00,25.2,25.21,25.19,25.21,3000.0,18.9976,19.0051,18.9901,19.0051,3000.0
2006-09-01 14:00:00,25.21,25.21,25.18,25.2,8200.0,19.0051,19.0051,18.9825,18.9976,8200.0
2006-09-01 14:05:00,25.19,25.22,25.19,25.2,8400.0,18.9901,19.0127,18.9901,18.9976,8400.0
2006-09-01 14:10:00,25.2,25.21,25.2,25.2,5200.0,18.9976,19.0051,18.9976,18.9976,5200.0
2006-09-01 14:15:00,25.2,25.24,25.2,25.24,7600.0,18.9976,19.0278,18.9976,19.0278,7600.0
2006-09-01 14:20:00,25.24,25.27,25.23,25.25,83600.0,19.0278,19.0504,19.0202,19.0353,83600.0
2006-09-01 14:25:00,25.24,25.3,25.24,25.29,21600.0,19.0278,19.073,19.0278,19.0655,21600.0
2006-09-01 14:30:00,25.29,25.3,25.25,25.25,14200.0,19.0655,19.073,19.0353,19.0353,14200.0
2006-09-01 14:35:00,25.25,25.25,25.18,25.18,17200.0,19.0353,19.0353,18.9825,18.9825,17200.0
2006-09-01 14:40:00,25.18,25.18,25.14,25.14,14200.0,18.9825,18.9825,18.9524,18.9524,14200.0
2006-09-01 14:45:00,25.14,25.16,25.14,25.16,11200.0,18.9524,18.9674,18.9524,18.9674,11200.0
2006-09-01 14:50:00,25.16,25.22,25.16,25.22,14200.0,18.9674,19.0127,18.9674,19.0127,14200.0
2006-09-01 14:55:00,25.22,25.23,25.21,25.21,17600.0,19.0127,19.0202,19.0051,19.0051,17600.0
2006-09-01 15:00:00,25.22,25.23,25.2,25.23,16400.0,19.0127,19.0202,18.9976,19.0202,16400.0
2006-09-01 15:05:00,25.24,25.24,25.23,25.24,7400.0,19.0278,19.0278,19.0202,19.0278,7400.0
2006-09-01 15:10:00,25.24,25.25,25.22,25.24,22200.0,19.0278,19.0353,19.0127,19.0278,22200.0
2006-09-01 15:15:00,25.23,25.24,25.22,25.23,13600.0,19.0202,19.0278,19.0127,19.0202,13600.0
2006-09-01 15:20:00,25.23,25.23,25.22,25.23,26400.0,19.0202,19.0202,19.0127,19.0202,26400.0
2006-09-01 15:25:00,25.23,25.23,25.22,25.23,28600.0,19.0202,19.0202,19.0127,19.0202,28600.0
2006-09-01 15:30:00,25.23,25.25,25.23,25.25,12200.0,19.0202,19.0353,19.0202,19.0353,12200.0
2006-09-01 15:35:00,25.24,25.25,25.23,25.23,26000.0,19.0278,19.0353,19.0202,19.0202,26000.0
2006-09-01 15:40:00,25.23,25.23,25.22,25.23,15600.0,19.0202,19.0202,19.0127,19.0202,15600.0
2006-09-01 15:45:00,25.22,25.23,25.21,25.23,13600.0,19.0127,19.0202,19.0051,19.0202,13600.0
2006-09-01 15:50:00,25.23,25.23,25.22,25.22,31200.0,19.0202,19.0202,19.0127,19.0127,31200.0
2006-09-01 15:55:00,25.22,25.23,25.2,25.2,14200.0,19.0127,19.0202,18.9976,18.9976,14200.0
2006-09-05 09:30:00,25.38,25.41,25.31,25.32,18800.0,19.1333,19.1559,19.0805,19.0881,18800.0
2006-09-05 09:35:00,25.3,25.34,25.22,25.34,9600.0,19.073,19.1031,19.0127,19.1031,9600.0
2006-09-05 09:40:00,25.33,25.36,25.26,25.32,10000.0,19.0956,19.1182,19.0428,19.0881,10000.0
2006-09-05 09:45:00,25.32,25.32,25.21,25.24,5400.0,19.0881,19.0881,19.0051,19.0278,5400.0
2006-09-05 09:50:00,25.25,25.28,25.23,25.24,19400.0,19.0353,19.0579,19.0202,19.0278,19400.0
2006-09-05 09:55:00,25.24,25.24,25.2,25.23,11000.0,19.0278,19.0278,18.9976,19.0202,11000.0
2006-09-05 10:00:00,25.22,25.22,25.19,25.2,7800.0,19.0127,19.0127,18.9901,18.9976,7800.0
2006-09-05 10:05:00,25.2,25.27,25.2,25.27,27200.0,18.9976,19.0504,18.9976,19.0504,27200.0
2006-09-05 10:10:00,25.25,25.3,25.25,25.3,16200.0,19.0353,19.073,19.0353,19.073,16200.0
2006-09-05 10:15:00,25.3,25.3,25.25,25.25,11800.0,19.073,19.073,19.0353,19.0353,11800.0
2006-09-05 10:20:00,25.25,25.32,25.21,25.32,11800.0,19.0353,19.0881,19.0051,19.0881,11800.0
2006-09-05 10:25:00,25.32,25.32,25.21,25.3,29200.0,19.0881,19.0881,19.0051,19.073,29200.0
2006-09-05 10:30:00,25.3,25.36,25.24,25.3,32200.0,19.073,19.1182,19.0278,19.073,32200.0
2006-09-05 10:35:00,25.28,25.29,25.23,25.23,10400.0,19.0579,19.0655,19.0202,19.0202,10400.0
2006-09-05 10:40:00,25.23,25.23,25.22,25.22,2600.0,19.0202,19.0202,19.0127,19.0127,2600.0
2006-09-05 10:45:00,25.22,25.32,25.22,25.29,37600.0,19.0127,19.0881,19.0127,19.0655,37600.0
2006-09-05 10:50:00,25.29,25.29,25.25,25.27,11800.0,19.0655,19.0655,19.0353,19.0504,11800.0
2006-09-05 10:55:00,25.27,25.28,25.23,25.23,11400.0,19.0504,19.0579,19.0202,19.0202,11400.0
2006-09-05 11:00:00,25.23,25.29,25.23,25.28,23400.0,19.0202,19.0655,19.0202,19.0579,23400.0
2006-09-05 11:05:00,25.28,25.29,25.28,25.29,9000.0,19.0579,19.0655,19.0579,19.0655,9000.0
2006-09-05 11:10:00,25.29,25.29,25.27,25.27,7400.0,19.0655,19.0655,19.0504,19.0504,7400.0
2006-09-05 11:15:00,25.28,25.28,25.25,25.25,7000.0,19.0579,19.0579,19.0353,19.0353,7000.0
2006-09-05 11:20:00,25.24,25.24,25.23,25.24,5200.0,19.0278,19.0278,19.0202,19.0278,5200.0
2006-09-05 11:25:00,25.24,25.25,25.24,25.25,8800.0,19.0278,19.0353,19.0278,19.0353,8800.0
2006-09-05 11:30:00,25.25,25.25,25.24,25.24,13800.0,19.0353,19.0353,19.0278,19.0278,13800.0
2006-09-05 11:35:00,25.24,25.24,25.21,25.24,5000.0,19.0278,19.0278,19.0051,19.0278,5000.0
2006-09-05 11:40:00,25.23,25.23,25.22,25.23,3200.0,19.0202,19.0202,19.0127,19.0202,3200.0
2006-09-05 11:45:00,25.23,25.25,25.23,25.23,26000.0,19.0202,19.0353,19.0202,19.0202,26000.0
2006-09-05 11:50:00,25.24,25.33,25.23,25.31,91400.0,19.0278,19.0956,19.0202,19.0805,91400.0
2006-09-05 11:55:00,25.31,25.34,25.29,25.31,38600.0,19.0805,19.1031,19.0655,19.0805,38600.0
2006-09-05 12:00:00,25.3,25.3,25.24,25.25,10800.0,19.073,19.073,19.0278,19.0353,10800.0
2006-09-05 12:05:00,25.25,25.27,25.25,25.25,9800.0,19.0353,19.0504,19.0353,19.0353,9800.0
2006-09-05 12:10:00,25.27,25.27,25.23,25.24,8000.0,19.0504,19.0504,19.0202,19.0278,8000.0
2006-09-05 12:15:00,25.25,25.25,25.25,25.25,5000.0,19.0353,19.0353,19.0353,19.0353,5000.0
2006-09-05 12:20:00,25.25,25.27,25.25,25.25,14400.0,19.0353,19.0504,19.0353,19.0353,14400.0
2006-09-05 12:25:00,25.25,25.25,25.25,25.25,400.0,19.0353,19.0353,19.0353,19.0353,400.0
2006-09-05 12:30:00,25.25,25.25,25.2,25.2,22400.0,19.0353,19.0353,18.9976,18.9976,22400.0
2006-09-05 12:35:00,25.2,25.22,25.2,25.2,7000.0,18.9976,19.0127,18.9976,18.9976,7000.0
2006-09-05 12:40:00,25.21,25.21,25.2,25.2,2200.0,19.0051,19.0051,18.9976,18.9976,2200.0
2006-09-05 12:45:00,25.2,25.2,25.17,25.17,26400.0,18.9976,18.9976,18.975,18.975,26400.0
2006-09-05 12:50:00,25.17,25.18,25.16,25.18,4600.0,18.975,18.9825,18.9674,18.9825,4600.0
2006-09-05 12:55:00,25.18,25.18,25.16,25.16,96200.0,18.9825,18.9825,18.9674,18.9674,96200.0
2006-09-05 13:00:00,25.14,25.14,25.11,25.13,4200.0,18.9524,18.9524,18.9298,18.9448,4200.0
2006-09-05 13:05:00,25.13,25.13,25.05,25.06,22000.0,18.9448,18.9448,18.8845,18.8921,22000.0
2006-09-05 13:10:00,25.08,25.11,25.07,25.07,5000.0,18.9071,18.9298,18.8996,18.8996,5000.0
2006-09-05 13:15:00,25.09,25.12,25.09,25.12,5000.0,18.9147,18.9373,18.9147,18.9373,5000.0
2006-09-05 13:20:00,25.15,25.15,25.11,25.15,5000.0,18.9599,18.9599,18.9298,18.9599,5000.0
2006-09-05 13:25:00,25.15,25.15,25.13,25.14,2000.0,18.9599,18.9599,18.9448,18.9524,2000.0
2006-09-05 13:30:00,25.13,25.15,25.13,25.13,14800.0,18.9448,18.9599,18.9448,18.9448,14800.0
2006-09-05 13:35:00,25.13,25.14,25.11,25.13,12600.0,18.9448,18.9524,18.9298,18.9448,12600.0
2006-09-05 13:40:00,25.11,25.12,25.09,25.1,15600.0,18.9298,18.9373,18.9147,18.9222,15600.0
2006-09-05 13:45:00,25.1,25.11,25.09,25.09,34800.0,18.9222,18.9298,18.9147,18.9147,34800.0
2006-09-05 13:50:00,25.09,25.1,25.07,25.07,8800.0,18.9147,18.9222,18.8996,18.8996,8800.0
2006-09-05 13:55:00,25.07,25.07,25.06,25.06,10400.0,18.8996,18.8996,18.8921,18.8921,10400.0
2006-09-05 14:00:00,25.05,25.05,25.02,25.04,41400.0,18.8845,18.8845,18.8619,18.877,41400.0
2006-09-05 14:05:00,25.02,25.05,25.0,25.03,11200.0,18.8619,18.8845,18.8468,18.8694,11200.0
2006-09-05 14:10:00,25.03,25.07,25.03,25.05,9000.0,18.8694,18.8996,18.8694,18.8845,9000.0
2006-09-05 14:15:00,25.05,25.05,24.97,25.03,15600.0,18.8845,18.8845,18.8242,18.8694,15600.0
2006-09-05 14:20:00,25.03,25.07,24.99,25.0,42600.0,18.8694,18.8996,18.8393,18.8468,42600.0
2006-09-05 14:25:00,25.02,25.03,25.0,25.03,3400.0,18.8619,18.8694,18.8468,18.8694,3400.0
2006-09-05 14:30:00,25.0,25.02,24.98,25.0,10400.0,18.8468,18.8619,18.8317,18.8468,10400.0
2006-09-05 14:35:00,25.0,25.0,24.95,24.98,18000.0,18.8468,18.8468,18.8091,18.8317,18000.0
2006-09-05 14:40:00,24.98,24.99,24.98,24.99,4600.0,18.8317,18.8393,18.8317,18.8393,4600.0
2006-09-05 14:45:00,24.99,25.0,24.96,24.98,10400.0,18.8393,18.8468,18.8167,18.8317,10400.0
2006-09-05 14:50:00,24.96,24.97,24.95,24.95,21000.0,18.8167,18.8242,18.8091,18.8091,21000.0
2006-09-05 14:55:00,24.95,24.98,24.93,24.97,20600.0,18.8091,18.8317,18.7941,18.8242,20600.0
2006-09-05 15:00:00,24.97,24.97,24.93,24.95,23600.0,18.8242,18.8242,18.7941,18.8091,23600.0
2006-09-05 15:05:00,24.95,24.99,24.95,24.99,28400.0,18.8091,18.8393,18.8091,18.8393,28400.0
2006-09-05 15:10:00,24.98,25.04,24.98,24.99,65600.0,18.8317,18.877,18.8317,18.8393,65600.0
2006-09-05 15:15:00,25.0,25.01,25.0,25.01,9400.0,18.8468,18.8544,18.8468,18.8544,9400.0
2006-09-05 15:20:00,25.0,25.0,24.98,25.0,24400.0,18.8468,18.8468,18.8317,18.8468,24400.0
2006-09-05 15:25:00,25.0,25.0,24.98,24.99,27400.0,18.8468,18.8468,18.8317,18.8393,27400.0
2006-09-05 15:30:00,24.98,24.99,24.96,24.98,27200.0,18.8317,18.8393,18.8167,18.8317,27200.0
2006-09-05 15:35:00,24.98,25.0,24.97,25.0,39400.0,18.8317,18.8468,18.8242,18.8468,39400.0
2006-09-05 15:40:00,25.0,25.0,24.99,25.0,22200.0,18.8468,18.8468,18.8393,18.8468,22200.0
2006-09-05 15:45:00,25.0,25.0,24.98,24.98,27600.0,18.8468,18.8468,18.8317,18.8317,27600.0
2006-09-05 15:50:00,24.99,25.01,24.99,25.0,39400.0,18.8393,18.8544,18.8393,18.8468,39400.0
2006-09-05 15:55:00,25.0,25.0,24.9,25.0,46600.0,18.8468,18.8468,18.7714,18.8468,46600.0
2006-09-06 09:30:00,25.0,25.0,24.91,24.93,22200.0,18.8468,18.8468,18.779,18.7941,22200.0
2006-09-06 09:35:00,24.93,25.0,24.91,24.92,16800.0,18.7941,18.8468,18.779,18.7865,16800.0
2006-09-06 09:40:00,24.92,24.93,24.91,24.91,8400.0,18.7865,18.7941,18.779,18.779,8400.0
2006-09-06 09:45:00,24.93,24.95,24.93,24.93,11200.0,18.7941,18.8091,18.7941,18.7941,11200.0
2006-09-06 09:50:00,24.93,24.93,24.82,24.86,20200.0,18.7941,18.7941,18.7111,18.7413,20200.0
2006-09-06 09:55:00,24.85,24.86,24.83,24.83,157600.0,18.7337,18.7413,18.7187,18.7187,157600.0
2006-09-06 10:00:00,24.83,24.86,24.82,24.86,11200.0,18.7187,18.7413,18.7111,18.7413,11200.0
2006-09-06 10:05:00,24.86,24.95,24.86,24.95,33800.0,18.7413,18.8091,18.7413,18.8091,33800.0
2006-09-06 10:10:00,24.93,24.93,24.92,24.93,11200.0,18.7941,18.7941,18.7865,18.7941,11200.0
2006-09-06 10:15:00,24.93,24.95,24.93,24.93,19000.0,18.7941,18.8091,18.7941,18.7941,19000.0
2006-09-06 10:20:00,24.94,24.94,24.93,24.93,7200.0,18.8016,18.8016,18.7941,18.7941,7200.0
2006-09-06 10:25:00,24.93,24.98,24.93,24.96,9600.0,18.7941,18.8317,18.7941,18.8167,9600.0
2006-09-06 10:30:00,24.96,24.96,24.94,24.95,7800.0,18.8167,18.8167,18.8016,18.8091,7800.0
2006-09-06 10:35:00,24.96,25.03,24.96,25.03,28200.0,18.8167,18.8694,18.8167,18.8694,28200.0
2006-09-06 10:40:00,25.02,25.05,25.02,25.04,6800.0,18.8619,18.8845,18.8619,18.877,6800.0
2006-09-06 10:45:00,25.04,25.04,24.99,25.01,4200.0,18.877,18.877,18.8393,18.8544,4200.0
2006-09-06 10:50:00,24.99,25.05,24.99,25.04,16600.0,18.8393,18.8845,18.8393,18.877,16600.0
2006-09-06 10:55:00,25.05,25.05,25.01,25.01,13200.0,18.8845,18.8845,18.8544,18.8544,13200.0
2006-09-06 11:00:00,25.02,25.07,25.0,25.06,16600.0,18.8619,18.8996,18.8468,18.8921,16600.0
2006-09-06 11:05:00,25.05,25.06,25.01,25.02,12400.0,18.8845,18.8921,18.8544,18.8619,12400.0
2006-09-06 11:10:00,25.02,25.03,25.02,25.02,95000.0,18.8619,18.8694,18.8619,18.8619,95000.0
2006-09-06 11:15:00,25.02,25.02,24.97,24.97,32800.0,18.8619,18.8619,18.8242,18.8242,32800.0
2006-09-06 11:20:00,24.97,24.97,24.95,24.95,6400.0,18.8242,18.8242,18.8091,18.8091,6400.0
2006-09-06 11:25:00,24.96,24.96,24.93,24.93,31400.0,18.8167,18.8167,18.7941,18.7941,31400.0
2006-09-06 11:30:00,24.93,24.93,24.88,24.9,60400.0,18.7941,18.7941,18.7564,18.7714,60400.0
2006-09-06 11:35:00,24.9,24.91,24.89,24.91,32000.0,18.7714,18.779,18.7639,18.779,32000.0
2006-09-06 11:40:00,24.91,24.91,24.83,24.83,21600.0,18.779,18.779,18.7187,18.7187,21600.0
2006-09-06 11:45:00,24.83,24.83,24.82,24.83,35400.0,18.7187,18.7187,18.7111,18.7187,35400.0
2006-09-06 11:50:00,24.84,24.85,24.84,24.85,14000.0,18.7262,18.7337,18.7262,18.7337,14000.0
2006-09-06 11:55:00,24.85,24.86,24.83,24.83,11800.0,18.7337,18.7413,18.7187,18.7187,11800.0
2006-09-06 12:00:00,24.83,24.84,24.82,24.83,41600.0,18.7187,18.7262,18.7111,18.7187,41600.0
2006-09-06 12:05:00,24.84,24.85,24.81,24.81,9000.0,18.7262,18.7337,18.7036,18.7036,9000.0
2006-09-06 12:10:00,24.81,24.85,24.8,24.85,20600.0,18.7036,18.7337,18.6961,18.7337,20600.0
2006-09-06 12:15:00,24.85,24.85,24.84,24.85,4200.0,18.7337,18.7337,18.7262,18.7337,4200.0
2006-09-06 12:20:00,24.84,24.85,24.83,24.83,28400.0,18.7262,18.7337,18.7187,18.7187,28400.0
2006-09-06 12:25:00,24.83,24.89,24.83,24.88,50800.0,18.7187,18.7639,18.7187,18.7564,50800.0
2006-09-06 12:30:00,24.89,24.89,24.85,24.86,18200.0,18.7639,18.7639,18.7337,18.7413,18200.0
2006-09-06 12:35:00,24.86,24.86,24.83,24.84,16600.0,18.7413,18.7413,18.7187,18.7262,16600.0
2006-09-06 12:40:00,24.84,24.86,24.82,24.82,66800.0,18.7262,18.7413,18.7111,18.7111,66800.0
2006-09-06 12:45:00,24.85,24.9,24.85,24.86,30000.0,18.7337,18.7714,18.7337,18.7413,30000.0
2006-09-06 12:50:00,24.88,24.94,24.88,24.94,7000.0,18.7564,18.8016,18.7564,18.8016,7000.0
2006-09-06 12:55:00,24.93,24.94,24.88,24.88,33400.0,18.7941,18.8016,18.7564,18.7564,33400.0
2006-09-06 13:00:00,24.88,24.9,24.88,24.89,37800.0,18.7564,18.7714,18.7564,18.7639,37800.0
2006-09-06 13:05:00,24.89,24.91,24.89,24.89,59200.0,18.7639,18.779,18.7639,18.7639,59200.0
2006-09-06 13:10:00,24.9,24.9,24.88,24.89,13000.0,18.7714,18.7714,18.7564,18.7639,13000.0
2006-09-06 13:15:00,24.89,24.91,24.89,24.91,23800.0,18.7639,18.779,18.7639,18.779,23800.0
2006-09-06 13:20:00,24.9,24.91,24.88,24.9,11600.0,18.7714,18.779,18.7564,18.7714,11600.0
2006-09-06 13:25:00,24.9,24.9,24.89,24.89,4600.0,18.7714,18.7714,18.7639,18.7639,4600.0
2006-09-06 13:30:00,24.88,24.91,24.88,24.91,255400.0,18.7564,18.779,18.7564,18.779,255400.0
2006-09-06 13:35:00,24.92,24.92,24.89,24.89,7800.0,18.7865,18.7865,18.7639,18.7639,7800.0
2006-09-06 13:40:00,24.9,24.91,24.88,24.88,24400.0,18.7714,18.779,18.7564,18.7564,24400.0
2006-09-06 13:45:00,24.89,24.93,24.89,24.93,19400.0,18.7639,18.7941,18.7639,18.7941,19400.0
2006-09-06 13:50:00,24.93,24.95,24.9,24.92,23000.0,18.7941,18.8091,18.7714,18.7865,23000.0
2006-09-06 13:55:00,24.92,24.92,24.91,24.91,8800.0,18.7865,18.7865,18.779,18.779,8800.0
2006-09-06 14:00:00,24.91,24.95,24.91,24.94,16400.0,18.779,18.8091,18.779,18.8016,16400.0
2006-09-06 14:05:00,24.93,24.95,24.9,24.9,8600.0,18.7941,18.8091,18.7714,18.7714,8600.0
2006-09-06 14:10:00,24.89,24.89,24.86,24.87,20800.0,18.7639,18.7639,18.7413,18.7488,20800.0
2006-09-06 14:15:00,24.87,24.92,24.86,24.92,55600.0,18.7488,18.7865,18.7413,18.7865,55600.0
2006-09-06 14:20:00,24.9,24.9,24.86,24.86,11600.0,18.7714,18.7714,18.7413,18.7413,11600.0
2006-09-06 14:25:00,24.87,24.88,24.86,24.86,10000.0,18.7488,18.7564,18.7413,18.7413,10000.0
2006-09-06 14:30:00,24.86,24.86,24.85,24.85,5000.0,18.7413,18.7413,18.7337,18.7337,5000.0
2006-09-06 14:35:00,24.84,24.84,24.8,24.81,53200.0,18.7262,18.7262,18.6961,18.7036,53200.0
2006-09-06 14:40:00,24.82,24.83,24.81,24.83,27600.0,18.7111,18.7187,18.7036,18.7187,27600.0
2006-09-06 14:45:00,24.85,24.85,24.82,24.82,25800.0,18.7337,18.7337,18.7111,18.7111,25800.0
2006-09-06 14:50:00,24.82,24.82,24.79,24.79,54600.0,18.7111,18.7111,18.6885,18.6885,54600.0
2006-09-06 14:55:00,24.79,24.82,24.78,24.82,27600.0,18.6885,18.7111,18.681,18.7111,27600.0
2006-09-06 15:00:00,24.81,24.86,24.81,24.86,22600.0,18.7036,18.7413,18.7036,18.7413,22600.0
2006-09-06 15:05:00,24.86,24.92,24.85,24.88,25800.0,18.7413,18.7865,18.7337,18.7564,25800.0
2006-09-06 15:10:00,24.89,24.9,24.88,24.9,12400.0,18.7639,18.7714,18.7564,18.7714,12400.0
2006-09-06 15:15:00,24.89,24.89,24.86,24.86,16400.0,18.7639,18.7639,18.7413,18.7413,16400.0
2006-09-06 15:20:00,24.86,24.88,24.86,24.88,22800.0,18.7413,18.7564,18.7413,18.7564,22800.0
2006-09-06 15:25:00,24.87,24.88,24.85,24.86,16800.0,18.7488,18.7564,18.7337,18.7413,16800.0
2006-09-06 15:30:00,24.86,24.91,24.86,24.9,22600.0,18.7413,18.779,18.7413,18.7714,22600.0
2006-09-06 15:35:00,24.89,24.9,24.87,24.89,25600.0,18.7639,18.7714,18.7488,18.7639,25600.0
2006-09-06 15:40:00,24.89,24.93,24.89,24.91,75200.0,18.7639,18.7941,18.7639,18.779,75200.0
2006-09-06 15:45:00,24.9,24.95,24.9,24.95,143800.0,18.7714,18.8091,18.7714,18.8091,143800.0
2006-09-06 15:50:00,24.95,24.97,24.94,24.95,34800.0,18.8091,18.8242,18.8016,18.8091,34800.0
2006-09-06 15:55:00,24.94,24.95,24.89,24.89,46400.0,18.8016,18.8091,18.7639,18.7639,46400.0
2006-09-07 09:30:00,24.85,24.85,24.85,24.85,12000.0,18.7337,18.7337,18.7337,18.7337,12000.0
2006-09-07 09:35:00,24.85,24.88,24.85,24.88,20000.0,18.7337,18.7564,18.7337,18.7564,20000.0
2006-09-07 09:40:00,24.86,24.86,24.84,24.85,11600.0,18.7413,18.7413,18.7262,18.7337,11600.0
2006-09-07 09:45:00,24.83,24.83,24.8,24.83,23200.0,18.7187,18.7187,18.6961,18.7187,23200.0
2006-09-07 09:50:00,24.83,24.83,24.82,24.82,1800.0,18.7187,18.7187,18.7111,18.7111,1800.0
2006-09-07 09:55:00,24.83,24.9,24.83,24.89,5800.0,18.7187,18.7714,18.7187,18.7639,5800.0
2006-09-07 10:00:00,24.88,24.96,24.88,24.96,16000.0,18.7564,18.8167,18.7564,18.8167,16000.0
2006-09-07 10:05:00,24.93,24.94,24.91,24.91,7400.0,18.7941,18.8016,18.779,18.779,7400.0
2006-09-07 10:10:00,24.91,24.95,24.91,24.92,49800.0,18.779,18.8091,18.779,18.7865,49800.0
2006-09-07 10:15:00,24.9,24.93,24.89,24.92,6800.0,18.7714,18.7941,18.7639,18.7865,6800.0
2006-09-07 10:20:00,24.92,24.94,24.9,24.94,6200.0,18.7865,18.8016,18.7714,18.8016,6200.0
2006-09-07 10:25:00,24.92,24.92,24.9,24.9,6000.0,18.7865,18.7865,18.7714,18.7714,6000.0
2006-09-07 10:30:00,24.9,24.93,24.89,24.92,20200.0,18.7714,18.7941,18.7639,18.7865,20200.0
2006-09-07 10:35:00,24.93,24.95,24.91,24.91,22400.0,18.7941,18.8091,18.779,18.779,22400.0
2006-09-07 10:40:00,24.92,24.92,24.88,24.88,58000.0,18.7865,18.7865,18.7564,18.7564,58000.0
2006-09-07 10:45:00,24.87,24.87,24.79,24.79,23600.0,18.7488,18.7488,18.6885,18.6885,23600.0
2006-09-07 10:50:00,24.78,24.78,24.75,24.77,34600.0,18.681,18.681,18.6584,18.6734,34600.0
2006-09-07 10:55:00,24.77,24.8,24.75,24.8,18600.0,18.6734,18.6961,18.6584,18.6961,18600.0
2006-09-07 11:00:00,24.79,24.89,24.78,24.89,16400.0,18.6885,18.7639,18.681,18.7639,16400.0
2006-09-07 11:05:00,24.89,24.89,24.86,24.86,20800.0,18.7639,18.7639,18.7413,18.7413,20800.0
2006-09-07 11:10:00,24.86,24.89,24.86,24.87,14000.0,18.7413,18.7639,18.7413,18.7488,14000.0
2006-09-07 11:15:00,24.86,24.86,24.83,24.83,10800.0,18.7413,18.7413,18.7187,18.7187,10800.0
2006-09-07 11:20:00,24.83,24.85,24.83,24.83,13000.0,18.7187,18.7337,18.7187,18.7187,13000.0
2006-09-07 11:25:00,24.83,24.85,24.83,24.85,6600.0,18.7187,18.7337,18.7187,18.7337,6600.0
2006-09-07 11:30:00,24.85,24.88,24.85,24.88,28000.0,18.7337,18.7564,18.7337,18.7564,28000.0
2006-09-07 11:35:00,24.88,24.88,24.86,24.88,6400.0,18.7564,18.7564,18.7413,18.7564,6400.0
2006-09-07 11:40:00,24.86,24.88,24.86,24.86,9200.0,18.7413,18.7564,18.7413,18.7413,9200.0
2006-09-07 11:45:00,24.86,24.88,24.86,24.87,108000.0,18.7413,18.7564,18.7413,18.7488,108000.0
2006-09-07 11:50:00,24.87,24.88,24.87,24.88,6000.0,18.7488,18.7564,18.7488,18.7564,6000.0
2006-09-07 11:55:00,24.88,24.9,24.88,24.89,20400.0,18.7564,18.7714,18.7564,18.7639,20400.0
2006-09-07 12:00:00,24.89,24.9,24.87,24.89,33000.0,18.7639,18.7714,18.7488,18.7639,33000.0
2006-09-07 12:05:00,24.89,24.91,24.88,24.91,29800.0,18.7639,18.779,18.7564,18.779,29800.0
2006-09-07 12:10:00,24.9,24.92,24.9,24.9,85800.0,18.7714,18.7865,18.7714,18.7714,85800.0
2006-09-07 12:15:00,24.9,24.9,24.89,24.9,14400.0,18.7714,18.7714,18.7639,18.7714,14400.0
2006-09-07 12:20:00,24.9,24.93,24.9,24.92,62400.0,18.7714,18.7941,18.7714,18.7865,62400.0
2006-09-07 12:25:00,24.92,24.94,24.92,24.93,39400.0,18.7865,18.8016,18.7865,18.7941,39400.0
2006-09-07 12:30:00,24.93,24.93,24.92,24.93,41000.0,18.7941,18.7941,18.7865,18.7941,41000.0
2006-09-07 12:35:00,24.94,24.98,24.94,24.98,50400.0,18.8016,18.8317,18.8016,18.8317,50400.0
2006-09-07 12:40:00,24.95,25.02,24.95,25.02,186200.0,18.8091,18.8619,18.8091,18.8619,186200.0
2006-09-07 12:45:00,25.02,25.02,24.99,25.01,645000.0,18.8619,18.8619,18.8393,18.8544,645000.0
2006-09-07 12:50:00,25.02,25.02,25.0,25.02,217800.0,18.8619,18.8619,18.8468,18.8619,217800.0
2006-09-07 12:55:00,25.02,25.02,25.0,25.0,28800.0,18.8619,18.8619,18.8468,18.8468,28800.0
2006-09-07 13:00:00,25.0,25.01,25.0,25.0,13000.0,18.8468,18.8544,18.8468,18.8468,13000.0
2006-09-07 13:05:00,25.0,25.05,25.0,25.05,23200.0,18.8468,18.8845,18.8468,18.8845,23200.0
2006-09-07 13:10:00,25.03,25.04,25.01,25.03,105400.0,18.8694,18.877,18.8544,18.8694,105400.0
2006-09-07 13:15:00,25.03,25.05,25.03,25.05,9400.0,18.8694,18.8845,18.8694,18.8845,9400.0
2006-09-07 13:20:00,25.05,25.05,25.03,25.04,23800.0,18.8845,18.8845,18.8694,18.877,23800.0
2006-09-07 13:25:00,25.03,25.03,25.01,25.03,16000.0,18.8694,18.8694,18.8544,18.8694,16000.0
2006-09-07 13:30:00,25.02,25.03,25.02,25.03,5200.0,18.8619,18.8694,18.8619,18.8694,5200.0
2006-09-07 13:35:00,25.04,25.05,25.03,25.05,44400.0,18.877,18.8845,18.8694,18.8845,44400.0
2006-09-07 13:40:00,25.05,25.05,25.04,25.05,3400.0,18.8845,18.8845,18.877,18.8845,3400.0
2006-09-07 13:45:00,25.05,25.05,25.04,25.04,16000.0,18.8845,18.8845,18.877,18.877,16000.0
2006-09-07 13:50:00,25.04,25.05,25.04,25.05,122000.0,18.877,18.8845,18.877,18.8845,122000.0
2006-09-07 13:55:00,25.05,25.07,25.05,25.06,59800.0,18.8845,18.8996,18.8845,18.8921,59800.0
2006-09-07 14:00:00,25.06,25.08,25.04,25.08,25000.0,18.8921,18.9071,18.877,18.9071,25000.0
2006-09-07 14:05:00,25.08,25.09,25.05,25.08,17200.0,18.9071,18.9147,18.8845,18.9071,17200.0
2006-09-07 14:10:00,25.07,25.12,25.07,25.11,12400.0,18.8996,18.9373,18.8996,18.9298,12400.0
2006-09-07 14:15:00,25.11,25.11,25.08,25.08,4800.0,18.9298,18.9298,18.9071,18.9071,4800.0
2006-09-07 14:20:00,25.06,25.07,25.03,25.05,18200.0,18.8921,18.8996,18.8694,18.8845,18200.0
2006-09-07 14:25:00,25.05,25.06,25.04,25.06,20600.0,18.8845,18.8921,18.877,18.8921,20600.0
2006-09-07 14:30:00,25.07,25.07,25.04,25.04,23200.0,18.8996,18.8996,18.877,18.877,23200.0
2006-09-07 14:35:00,25.04,25.04,25.04,25.04,171600.0,18.877,18.877,18.877,18.877,171600.0
2006-09-07 14:40:00,25.04,25.04,25.03,25.03,73400.0,18.877,18.877,18.8694,18.8694,73400.0
2006-09-07 14:45:00,25.03,25.03,25.0,25.0,2200.0,18.8694,18.8694,18.8468,18.8468,2200.0
2006-09-07 14:50:00,25.0,25.0,24.97,25.0,56400.0,18.8468,18.8468,18.8242,18.8468,56400.0
2006-09-07 14:55:00,24.99,25.03,24.99,25.03,37800.0,18.8393,18.8694,18.8393,18.8694,37800.0
2006-09-07 15:00:00,25.03,25.05,25.01,25.01,8800.0,18.8694,18.8845,18.8544,18.8544,8800.0
2006-09-07 15:05:00,25.0,25.01,25.0,25.0,177600.0,18.8468,18.8544,18.8468,18.8468,177600.0
2006-09-07 15:10:00,25.0,25.0,24.98,25.0,6200.0,18.8468,18.8468,18.8317,18.8468,6200.0
2006-09-07 15:15:00,25.0,25.0,24.97,24.98,5000.0,18.8468,18.8468,18.8242,18.8317,5000.0
2006-09-07 15:20:00,24.98,24.98,24.95,24.95,11400.0,18.8317,18.8317,18.8091,18.8091,11400.0
2006-09-07 15:25:00,24.95,24.96,24.94,24.96,44600.0,18.8091,18.8167,18.8016,18.8167,44600.0
2006-09-07 15:30:00,24.96,24.96,24.94,24.96,249200.0,18.8167,18.8167,18.8016,18.8167,249200.0
2006-09-07 15:35:00,24.95,24.98,24.94,24.97,29800.0,18.8091,18.8317,18.8016,18.8242,29800.0
2006-09-07 15:40:00,24.97,25.0,24.97,25.0,14800.0,18.8242,18.8468,18.8242,18.8468,14800.0
2006-09-07 15:45:00,25.0,25.03,24.99,25.0,69000.0,18.8468,18.8694,18.8393,18.8468,69000.0
2006-09-07 15:50:00,25.0,25.02,24.99,25.0,203800.0,18.8468,18.8619,18.8393,18.8468,203800.0
2006-09-07 15:55:00,25.01,25.05,25.0,25.05,59200.0,18.8544,18.8845,18.8468,18.8845,59200.0
2006-09-08 09:30:00,25.07,25.13,25.07,25.13,6000.0,18.8996,18.9448,18.8996,18.9448,6000.0
2006-09-08 09:35:00,25.14,25.2,25.1,25.11,9600.0,18.9524,18.9976,18.9222,18.9298,9600.0
2006-09-08 09:40:00,25.11,25.14,25.09,25.14,17000.0,18.9298,18.9524,18.9147,18.9524,17000.0
2006-09-08 09:45:00,25.11,25.15,25.1,25.15,19800.0,18.9298,18.9599,18.9222,18.9599,19800.0
2006-09-08 09:50:00,25.15,25.18,25.15,25.17,23800.0,18.9599,18.9825,18.9599,18.975,23800.0
2006-09-08 09:55:00,25.17,25.24,25.16,25.23,111400.0,18.975,19.0278,18.9674,19.0202,111400.0
2006-09-08 10:00:00,25.22,25.23,25.16,25.16,21600.0,19.0127,19.0202,18.9674,18.9674,21600.0
2006-09-08 10:05:00,25.17,25.17,25.15,25.15,50400.0,18.975,18.975,18.9599,18.9599,50400.0
2006-09-08 10:10:00,25.15,25.17,25.15,25.16,36600.0,18.9599,18.975,18.9599,18.9674,36600.0
2006-09-08 10:15:00,25.16,25.16,25.15,25.15,15200.0,18.9674,18.9674,18.9599,18.9599,15200.0
2006-09-08 10:20:00,25.16,25.17,25.16,25.16,12200.0,18.9674,18.975,18.9674,18.9674,12200.0
2006-09-08 10:25:00,25.16,25.17,25.15,25.16,29400.0,18.9674,18.975,18.9599,18.9674,29400.0
2006-09-08 10:30:00,25.18,25.19,25.17,25.18,14600.0,18.9825,18.9901,18.975,18.9825,14600.0
2006-09-08 10:35:00,25.18,25.18,25.14,25.15,22400.0,18.9825,18.9825,18.9524,18.9599,22400.0
2006-09-08 10:40:00,25.14,25.15,25.14,25.15,10800.0,18.9524,18.9599,18.9524,18.9599,10800.0
2006-09-08 10:45:00,25.15,25.15,25.13,25.15,23400.0,18.9599,18.9599,18.9448,18.9599,23400.0
2006-09-08 10:50:00,25.15,25.16,25.15,25.15,23200.0,18.9599,18.9674,18.9599,18.9599,23200.0
2006-09-08 10:55:00,25.16,25.21,25.16,25.2,23600.0,18.9674,19.0051,18.9674,18.9976,23600.0
2006-09-08 11:00:00,25.2,25.23,25.2,25.22,35400.0,18.9976,19.0202,18.9976,19.0127,35400.0
2006-09-08 11:05:00,25.21,25.25,25.21,25.24,66200.0,19.0051,19.0353,19.0051,19.0278,66200.0
2006-09-08 11:10:00,25.24,25.24,25.23,25.24,11600.0,19.0278,19.0278,19.0202,19.0278,11600.0
2006-09-08 11:15:00,25.24,25.24,25.22,25.22,8000.0,19.0278,19.0278,19.0127,19.0127,8000.0
2006-09-08 11:20:00,25.21,25.25,25.21,25.24,16400.0,19.0051,19.0353,19.0051,19.0278,16400.0
2006-09-08 11:25:00,25.23,25.23,25.2,25.2,12200.0,19.0202,19.0202,18.9976,18.9976,12200.0
2006-09-08 11:30:00,25.19,25.19,25.15,25.15,8400.0,18.9901,18.9901,18.9599,18.9599,8400.0
2006-09-08 11:35:00,25.15,25.15,25.13,25.14,7600.0,18.9599,18.9599,18.9448,18.9524,7600.0
2006-09-08 11:40:00,25.14,25.14,25.11,25.11,11800.0,18.9524,18.9524,18.9298,18.9298,11800.0
2006-09-08 11:45:00,25.11,25.12,25.11,25.11,23400.0,18.9298,18.9373,18.9298,18.9298,23400.0
2006-09-08 11:50:00,25.11,25.17,25.11,25.17,224200.0,18.9298,18.975,18.9298,18.975,224200.0
2006-09-08 11:55:00,25.16,25.17,25.16,25.17,10600.0,18.9674,18.975,18.9674,18.975,10600.0
2006-09-08 12:00:00,25.17,25.2,25.17,25.2,19200.0,18.975,18.9976,18.975,18.9976,19200.0
2006-09-08 12:05:00,25.2,25.22,25.2,25.22,27200.0,18.9976,19.0127,18.9976,19.0127,27200.0
2006-09-08 12:10:00,25.22,25.23,25.21,25.22,22200.0,19.0127,19.0202,19.0051,19.0127,22200.0
2006-09-08 12:15:00,25.22,25.22,25.21,25.22,35000.0,19.0127,19.0127,19.0051,19.0127,35000.0
2006-09-08 12:20:00,25.23,25.25,25.22,25.25,21200.0,19.0202,19.0353,19.0127,19.0353,21200.0
2006-09-08 12:25:00,25.24,25.27,25.24,25.27,30200.0,19.0278,19.0504,19.0278,19.0504,30200.0
2006-09-08 12:30:00,25.27,25.28,25.26,25.28,26800.0,19.0504,19.0579,19.0428,19.0579,26800.0
2006-09-08 12:35:00,25.27,25.3,25.27,25.29,30000.0,19.0504,19.073,19.0504,19.0655,30000.0
2006-09-08 12:40:00,25.3,25.3,25.28,25.28,24400.0,19.073,19.073,19.0579,19.0579,24400.0
2006-09-08 12:45:00,25.28,25.28,25.27,25.27,12000.0,19.0579,19.0579,19.0504,19.0504,12000.0
2006-09-08 12:50:00,25.26,25.27,25.25,25.25,102600.0,19.0428,19.0504,19.0353,19.0353,102600.0
2006-09-08 12:55:00,25.25,25.25,25.21,25.21,18200.0,19.0353,19.0353,19.0051,19.0051,18200.0
2006-09-08 13:00:00,25.22,25.22,25.21,25.22,22600.0,19.0127,19.0127,19.0051,19.0127,22600.0
2006-09-08 13:05:00,25.21,25.22,25.21,25.22,24600.0,19.0051,19.0127,19.0051,19.0127,24600.0
2006-09-08 13:10:00,25.22,25.22,25.2,25.21,12800.0,19.0127,19.0127,18.9976,19.0051,12800.0
2006-09-08 13:15:00,25.21,25.24,25.2,25.23,21600.0,19.0051,19.0278,18.9976,19.0202,21600.0
2006-09-08 13:20:00,25.23,25.24,25.21,25.23,34600.0,19.0202,19.0278,19.0051,19.0202,34600.0
2006-09-08 13:25:00,25.23,25.23,25.22,25.23,14000.0,19.0202,19.0202,19.0127,19.0202,14000.0
2006-09-08 13:30:00,25.23,25.23,25.22,25.22,9800.0,19.0202,19.0202,19.0127,19.0127,9800.0
2006-09-08 13:35:00,25.22,25.27,25.22,25.25,48600.0,19.0127,19.0504,19.0127,19.0353,48600.0
2006-09-08 13:40:00,25.25,25.26,25.25,25.25,15000.0,19.0353,19.0428,19.0353,19.0353,15000.0
2006-09-08 13:45:00,25.26,25.27,25.25,25.25,10600.0,19.0428,19.0504,19.0353,19.0353,10600.0
2006-09-08 13:50:00,25.26,25.29,25.26,25.28,24800.0,19.0428,19.0655,19.0428,19.0579,24800.0
2006-09-08 13:55:00,25.28,25.29,25.28,25.29,28200.0,19.0579,19.0655,19.0579,19.0655,28200.0
2006-09-08 14:00:00,25.29,25.3,25.27,25.27,20400.0,19.0655,19.073,19.0504,19.0504,20400.0
2006-09-08 14:05:00,25.27,25.27,25.23,25.25,22400.0,19.0504,19.0504,19.0202,19.0353,22400.0
2006-09-08 14:10:00,25.26,25.27,25.25,25.26,11200.0,19.0428,19.0504,19.0353,19.0428,11200.0
2006-09-08 14:15:00,25.26,25.27,25.26,25.27,17600.0,19.0428,19.0504,19.0428,19.0504,17600.0
2006-09-08 14:20:00,25.25,25.27,25.21,25.21,21800.0,19.0353,19.0504,19.0051,19.0051,21800.0
2006-09-08 14:25:00,25.21,25.23,25.21,25.22,33400.0,19.0051,19.0202,19.0051,19.0127,33400.0
2006-09-08 14:30:00,25.22,25.22,25.21,25.21,16200.0,19.0127,19.0127,19.0051,19.0051,16200.0
2006-09-08 14:35:00,25.21,25.21,25.2,25.2,129200.0,19.0051,19.0051,18.9976,18.9976,129200.0
2006-09-08 14:40:00,25.21,25.21,25.2,25.2,24200.0,19.0051,19.0051,18.9976,18.9976,24200.0
2006-09-08 14:45:00,25.2,25.21,25.2,25.21,21400.0,18.9976,19.0051,18.9976,19.0051,21400.0
2006-09-08 14:50:00,25.21,25.21,25.2,25.21,12600.0,19.0051,19.0051,18.9976,19.0051,12600.0
2006-09-08 14:55:00,25.2,25.21,25.2,25.21,16600.0,18.9976,19.0051,18.9976,19.0051,16600.0
2006-09-08 15:00:00,25.21,25.21,25.2,25.21,62000.0,19.0051,19.0051,18.9976,19.0051,62000.0
2006-09-08 15:05:00,25.21,25.21,25.2,25.2,35000.0,19.0051,19.0051,18.9976,18.9976,35000.0
2006-09-08 15:10:00,25.21,25.24,25.2,25.21,69400.0,19.0051,19.0278,18.9976,19.0051,69400.0
2006-09-08 15:15:00,25.21,25.21,25.19,25.2,103600.0,19.0051,19.0051,18.9901,18.9976,103600.0
2006-09-08 15:20:00,25.2,25.21,25.19,25.21,48200.0,18.9976,19.0051,18.9901,19.0051,48200.0
2006-09-08 15:25:00,25.2,25.21,25.18,25.18,32400.0,18.9976,19.0051,18.9825,18.9825,32400.0
2006-09-08 15:30:00,25.18,25.2,25.15,25.2,70000.0,18.9825,18.9976,18.9599,18.9976,70000.0
2006-09-08 15:35:00,25.2,25.21,25.2,25.21,19000.0,18.9976,19.0051,18.9976,19.0051,19000.0
2006-09-08 15:40:00,25.21,25.21,25.2,25.2,63000.0,19.0051,19.0051,18.9976,18.9976,63000.0
2006-09-08 15:45:00,25.21,25.21,25.2,25.21,75000.0,19.0051,19.0051,18.9976,19.0051,75000.0
2006-09-08 15:50:00,25.21,25.21,25.2,25.21,60000.0,19.0051,19.0051,18.9976,19.0051,60000.0
2006-09-08 15:55:00,25.21,25.21,25.2,25.21,49800.0,19.0051,19.0051,18.9976,19.0051,49800.0
2006-09-11 09:30:00,25.23,25.23,25.15,25.15,22800.0,19.0202,19.0202,18.9599,18.9599,22800.0
2006-09-11 09:35:00,25.16,25.16,25.07,25.08,34200.0,18.9674,18.9674,18.8996,18.9071,34200.0
2006-09-11 09:40:00,25.08,25.08,25.02,25.04,25000.0,18.9071,18.9071,18.8619,18.877,25000.0
2006-09-11 09:45:00,25.02,25.02,24.96,24.98,141000.0,18.8619,18.8619,18.8167,18.8317,141000.0
2006-09-11 09:50:00,24.98,25.0,24.96,24.99,167600.0,18.8317,18.8468,18.8167,18.8393,167600.0
2006-09-11 09:55:00,24.99,25.0,24.99,24.99,66000.0,18.8393,18.8468,18.8393,18.8393,66000.0
2006-09-11 10:00:00,24.99,24.99,24.95,24.95,156600.0,18.8393,18.8393,18.8091,18.8091,156600.0
2006-09-11 10:05:00,24.95,24.96,24.88,24.88,123000.0,18.8091,18.8167,18.7564,18.7564,123000.0
2006-09-11 10:10:00,24.88,24.96,24.87,24.94,58600.0,18.7564,18.8167,18.7488,18.8016,58600.0
2006-09-11 10:15:00,24.93,24.94,24.89,24.9,56600.0,18.7941,18.8016,18.7639,18.7714,56600.0
2006-09-11 10:20:00,24.9,24.9,24.88,24.9,55800.0,18.7714,18.7714,18.7564,18.7714,55800.0
2006-09-11 10:25:00,24.9,24.9,24.88,24.88,99200.0,18.7714,18.7714,18.7564,18.7564,99200.0
2006-09-11 10:30:00,24.88,24.88,24.85,24.86,44800.0,18.7564,18.7564,18.7337,18.7413,44800.0
2006-09-11 10:35:00,24.86,24.88,24.84,24.86,49600.0,18.7413,18.7564,18.7262,18.7413,49600.0
2006-09-11 10:40:00,24.85,24.88,24.85,24.88,54200.0,18.7337,18.7564,18.7337,18.7564,54200.0
2006-09-11 10:45:00,24.87,24.89,24.87,24.88,44400.0,18.7488,18.7639,18.7488,18.7564,44400.0
2006-09-11 10:50:00,24.89,24.9,24.86,24.86,61800.0,18.7639,18.7714,18.7413,18.7413,61800.0
2006-09-11 10:55:00,24.86,24.88,24.86,24.88,39000.0,18.7413,18.7564,18.7413,18.7564,39000.0
2006-09-11 11:00:00,24.88,24.88,24.85,24.85,29400.0,18.7564,18.7564,18.7337,18.7337,29400.0
2006-09-11 11:05:00,24.85,24.86,24.84,24.85,42800.0,18.7337,18.7413,18.7262,18.7337,42800.0
2006-09-11 11:10:00,24.85,24.85,24.83,24.84,32400.0,18.7337,18.7337,18.7187,18.7262,32400.0
2006-09-11 11:15:00,24.84,24.84,24.82,24.82,52200.0,18.7262,18.7262,18.7111,18.7111,52200.0
2006-09-11 11:20:00,24.81,24.81,24.75,24.78,64800.0,18.7036,18.7036,18.6584,18.681,64800.0
2006-09-11 11:25:00,24.78,24.79,24.78,24.79,41400.0,18.681,18.6885,18.681,18.6885,41400.0
2006-09-11 11:30:00,24.79,24.79,24.76,24.77,26000.0,18.6885,18.6885,18.6659,18.6734,26000.0
2006-09-11 11:35:00,24.77,24.79,24.75,24.77,54600.0,18.6734,18.6885,18.6584,18.6734,54600.0
2006-09-11 11:40:00,24.77,24.77,24.75,24.76,22400.0,18.6734,18.6734,18.6584,18.6659,22400.0
2006-09-11 11:45:00,24.75,24.76,24.74,24.75,54800.0,18.6584,18.6659,18.6508,18.6584,54800.0
2006-09-11 11:50:00,24.75,24.77,24.75,24.77,53400.0,18.6584,18.6734,18.6584,18.6734,53400.0
2006-09-11 11:55:00,24.76,24.77,24.75,24.75,27000.0,18.6659,18.6734,18.6584,18.6584,27000.0
2006-09-11 12:00:00,24.75,24.79,24.75,24.79,50600.0,18.6584,18.6885,18.6584,18.6885,50600.0
2006-09-11 12:05:00,24.79,24.81,24.79,24.8,41000.0,18.6885,18.7036,18.6885,18.6961,41000.0
2006-09-11 12:10:00,24.79,24.8,24.79,24.8,80600.0,18.6885,18.6961,18.6885,18.6961,80600.0
2006-09-11 12:15:00,24.8,24.81,24.8,24.8,36800.0,18.6961,18.7036,18.6961,18.6961,36800.0
2006-09-11 12:20:00,24.8,24.82,24.79,24.8,43800.0,18.6961,18.7111,18.6885,18.6961,43800.0
2006-09-11 12:25:00,24.8,24.85,24.8,24.84,35000.0,18.6961,18.7337,18.6961,18.7262,35000.0
2006-09-11 12:30:00,24.84,24.84,24.8,24.8,28400.0,18.7262,18.7262,18.6961,18.6961,28400.0
2006-09-11 12:35:00,24.81,24.81,24.79,24.79,54000.0,18.7036,18.7036,18.6885,18.6885,54000.0
2006-09-11 12:40:00,24.79,24.82,24.79,24.81,48800.0,18.6885,18.7111,18.6885,18.7036,48800.0
2006-09-11 12:45:00,24.81,24.82,24.81,24.82,28200.0,18.7036,18.7111,18.7036,18.7111,28200.0
2006-09-11 12:50:00,24.81,24.82,24.79,24.79,96400.0,18.7036,18.7111,18.6885,18.6885,96400.0
2006-09-11 12:55:00,24.79,24.79,24.78,24.78,29000.0,18.6885,18.6885,18.681,18.681,29000.0
2006-09-11 13:00:00,24.78,24.92,24.78,24.91,61000.0,18.681,18.7865,18.681,18.779,61000.0
2006-09-11 13:05:00,24.91,24.91,24.89,24.89,13400.0,18.779,18.779,18.7639,18.7639,13400.0
2006-09-11 13:10:00,24.89,24.89,24.86,24.86,20200.0,18.7639,18.7639,18.7413,18.7413,20200.0
2006-09-11 13:15:00,24.86,24.87,24.86,24.86,22600.0,18.7413,18.7488,18.7413,18.7413,22600.0
2006-09-11 13:20:00,24.86,24.86,24.84,24.84,30200.0,18.7413,18.7413,18.7262,18.7262,30200.0
2006-09-11 13:25:00,24.84,24.84,24.83,24.84,18200.0,18.7262,18.7262,18.7187,18.7262,18200.0
2006-09-11 13:30:00,24.84,24.84,24.82,24.83,65800.0,18.7262,18.7262,18.7111,18.7187,65800.0
2006-09-11 13:35:00,24.82,24.83,24.79,24.8,22200.0,18.7111,18.7187,18.6885,18.6961,22200.0
2006-09-11 13:40:00,24.8,24.81,24.8,24.81,19800.0,18.6961,18.7036,18.6961,18.7036,19800.0
2006-09-11 13:45:00,24.81,24.83,24.81,24.82,27600.0,18.7036,18.7187,18.7036,18.7111,27600.0
2006-09-11 13:50:00,24.82,24.83,24.79,24.8,38400.0,18.7111,18.7187,18.6885,18.6961,38400.0
2006-09-11 13:55:00,24.8,24.8,24.79,24.79,19800.0,18.6961,18.6961,18.6885,18.6885,19800.0
2006-09-11 14:00:00,24.79,24.79,24.78,24.79,31400.0,18.6885,18.6885,18.681,18.6885,31400.0
2006-09-11 14:05:00,24.78,24.8,24.75,24.76,60200.0,18.681,18.6961,18.6584,18.6659,60200.0
2006-09-11 14:10:00,24.76,24.78,24.75,24.78,30800.0,18.6659,18.681,18.6584,18.681,30800.0
2006-09-11 14:15:00,24.78,24.78,24.75,24.76,37200.0,18.681,18.681,18.6584,18.6659,37200.0
2006-09-11 14:20:00,24.75,24.76,24.75,24.75,44000.0,18.6584,18.6659,18.6584,18.6584,44000.0
2006-09-11 14:25:00,24.75,24.75,24.75,24.75,22000.0,18.6584,18.6584,18.6584,18.6584,22000.0
2006-09-11 14:30:00,24.75,24.75,24.75,24.75,32800.0,18.6584,18.6584,18.6584,18.6584,32800.0
2006-09-11 14:35:00,24.75,24.75,24.74,24.74,48200.0,18.6584,18.6584,18.6508,18.6508,48200.0
2006-09-11 14:40:00,24.74,24.74,24.67,24.67,20400.0,18.6508,18.6508,18.598,18.598,20400.0
2006-09-11 14:45:00,24.67,24.67,24.65,24.65,38400.0,18.598,18.598,18.583,18.583,38400.0
2006-09-11 14:50:00,24.65,24.65,24.61,24.62,50200.0,18.583,18.583,18.5528,18.5604,50200.0
2006-09-11 14:55:00,24.61,24.64,24.61,24.63,36400.0,18.5528,18.5754,18.5528,18.5679,36400.0
2006-09-11 15:00:00,24.63,24.67,24.63,24.66,38600.0,18.5679,18.598,18.5679,18.5905,38600.0
2006-09-11 15:05:00,24.66,24.67,24.62,24.63,44200.0,18.5905,18.598,18.5604,18.5679,44200.0
2006-09-11 15:10:00,24.62,24.63,24.59,24.62,47600.0,18.5604,18.5679,18.5377,18.5604,47600.0
2006-09-11 15:15:00,24.63,24.63,24.61,24.62,41000.0,18.5679,18.5679,18.5528,18.5604,41000.0
2006-09-11 15:20:00,24.62,24.63,24.59,24.59,60800.0,18.5604,18.5679,18.5377,18.5377,60800.0
2006-09-11 15:25:00,24.6,24.61,24.57,24.57,81200.0,18.5453,18.5528,18.5227,18.5227,81200.0
2006-09-11 15:30:00,24.57,24.57,24.5,24.52,55400.0,18.5227,18.5227,18.4699,18.485,55400.0
2006-09-11 15:35:00,24.52,24.52,24.45,24.46,143800.0,18.485,18.485,18.4322,18.4397,143800.0
2006-09-11 15:40:00,24.46,24.52,24.46,24.51,141200.0,18.4397,18.485,18.4397,18.4774,141200.0
2006-09-11 15:45:00,24.52,24.53,24.48,24.51,169000.0,18.485,18.4925,18.4548,18.4774,169000.0
2006-09-11 15:50:00,24.52,24.54,24.5,24.51,162800.0,18.485,18.5,18.4699,18.4774,162800.0
2006-09-11 15:55:00,24.5,24.53,24.5,24.53,91200.0,18.4699,18.4925,18.4699,18.4925,91200.0
2006-09-12 09:30:00,24.6,24.66,24.55,24.57,43000.0,18.5453,18.5905,18.5076,18.5227,43000.0
2006-09-12 09:35:00,24.57,24.57,24.54,24.55,47000.0,18.5227,18.5227,18.5,18.5076,47000.0
2006-09-12 09:40:00,24.55,24.56,24.5,24.5,38400.0,18.5076,18.5151,18.4699,18.4699,38400.0
2006-09-12 09:45:00,24.5,24.54,24.49,24.53,117400.0,18.4699,18.5,18.4624,18.4925,117400.0
2006-09-12 09:50:00,24.53,24.53,24.46,24.46,48600.0,18.4925,18.4925,18.4397,18.4397,48600.0
2006-09-12 09:55:00,24.46,24.54,24.45,24.54,191800.0,18.4397,18.5,18.4322,18.5,191800.0
2006-09-12 10:00:00,24.54,24.54,24.5,24.51,48600.0,18.5,18.5,18.4699,18.4774,48600.0
2006-09-12 10:05:00,24.51,24.52,24.49,24.49,37200.0,18.4774,18.485,18.4624,18.4624,37200.0
2006-09-12 10:10:00,24.49,24.52,24.48,24.49,72400.0,18.4624,18.485,18.4548,18.4624,72400.0
2006-09-12 10:15:00,24.5,24.53,24.5,24.52,58000.0,18.4699,18.4925,18.4699,18.485,58000.0
2006-09-12 10:20:00,24.5,24.53,24.49,24.49,33400.0,18.4699,18.4925,18.4624,18.4624,33400.0
2006-09-12 10:25:00,24.49,24.5,24.49,24.5,37600.0,18.4624,18.4699,18.4624,18.4699,37600.0
2006-09-12 10:30:00,24.5,24.5,24.49,24.5,27200.0,18.4699,18.4699,18.4624,18.4699,27200.0
2006-09-12 10:35:00,24.5,24.53,24.47,24.47,66600.0,18.4699,18.4925,18.4473,18.4473,66600.0
2006-09-12 10:40:00,24.48,24.48,24.43,24.44,26200.0,18.4548,18.4548,18.4171,18.4247,26200.0
2006-09-12 10:45:00,24.43,24.47,24.43,24.46,66400.0,18.4171,18.4473,18.4171,18.4397,66400.0
2006-09-12 10:50:00,24.45,24.45,24.43,24.43,33600.0,18.4322,18.4322,18.4171,18.4171,33600.0
2006-09-12 10:55:00,24.43,24.43,24.43,24.43,11600.0,18.4171,18.4171,18.4171,18.4171,11600.0
2006-09-12 11:00:00,24.43,24.43,24.42,24.43,64600.0,18.4171,18.4171,18.4096,18.4171,64600.0
2006-09-12 11:05:00,24.42,24.43,24.38,24.38,59400.0,18.4096,18.4171,18.3794,18.3794,59400.0
2006-09-12 11:10:00,24.38,24.5,24.34,24.35,72400.0,18.3794,18.4699,18.3493,18.3568,72400.0
2006-09-12 11:15:00,24.34,24.39,24.28,24.35,224200.0,18.3493,18.387,18.304,18.3568,224200.0
2006-09-12 11:20:00,24.35,24.41,24.32,24.4,53200.0,18.3568,18.402,18.3342,18.3945,53200.0
2006-09-12 11:25:00,24.4,24.46,24.4,24.4,126400.0,18.3945,18.4397,18.3945,18.3945,126400.0
2006-09-12 11:30:00,24.41,24.41,24.37,24.38,78600.0,18.402,18.402,18.3719,18.3794,78600.0
2006-09-12 11:35:00,24.36,24.38,24.36,24.36,46400.0,18.3643,18.3794,18.3643,18.3643,46400.0
2006-09-12 11:40:00,24.36,24.36,24.34,24.35,20400.0,18.3643,18.3643,18.3493,18.3568,20400.0
2006-09-12 11:45:00,24.35,24.35,24.34,24.35,16600.0,18.3568,18.3568,18.3493,18.3568,16600.0
2006-09-12 11:50:00,24.34,24.34,24.3,24.3,20600.0,18.3493,18.3493,18.3191,18.3191,20600.0
2006-09-12 11:55:00,24.29,24.3,24.29,24.29,19600.0,18.3116,18.3191,18.3116,18.3116,19600.0
2006-09-12 12:00:00,24.3,24.31,24.25,24.25,46000.0,18.3191,18.3267,18.2814,18.2814,46000.0
2006-09-12 12:05:00,24.25,24.25,24.2,24.2,33200.0,18.2814,18.2814,18.2437,18.2437,33200.0
2006-09-12 12:10:00,24.2,24.25,24.16,24.25,150800.0,18.2437,18.2814,18.2136,18.2814,150800.0
2006-09-12 12:15:00,24.25,24.26,24.24,24.24,60000.0,18.2814,18.289,18.2739,18.2739,60000.0
2006-09-12 12:20:00,24.25,24.25,24.23,24.25,211000.0,18.2814,18.2814,18.2663,18.2814,211000.0
2006-09-12 12:25:00,24.25,24.25,24.24,24.24,13200.0,18.2814,18.2814,18.2739,18.2739,13200.0
2006-09-12 12:30:00,24.24,24.25,24.24,24.25,23600.0,18.2739,18.2814,18.2739,18.2814,23600.0
2006-09-12 12:35:00,24.25,24.25,24.23,24.24,26000.0,18.2814,18.2814,18.2663,18.2739,26000.0
2006-09-12 12:40:00,24.24,24.26,24.24,24.25,21200.0,18.2739,18.289,18.2739,18.2814,21200.0
2006-09-12 12:45:00,24.25,24.25,24.24,24.24,27400.0,18.2814,18.2814,18.2739,18.2739,27400.0
2006-09-12 12:50:00,24.24,24.24,24.24,24.24,10000.0,18.2739,18.2739,18.2739,18.2739,10000.0
2006-09-12 12:55:00,24.24,24.24,24.24,24.24,17000.0,18.2739,18.2739,18.2739,18.2739,17000.0
2006-09-12 13:00:00,24.24,24.28,24.24,24.27,144400.0,18.2739,18.304,18.2739,18.2965,144400.0
2006-09-12 13:05:00,24.27,24.27,24.25,24.25,23400.0,18.2965,18.2965,18.2814,18.2814,23400.0
2006-09-12 13:10:00,24.25,24.28,24.25,24.28,26200.0,18.2814,18.304,18.2814,18.304,26200.0
2006-09-12 13:15:00,24.27,24.28,24.27,24.27,52600.0,18.2965,18.304,18.2965,18.2965,52600.0
2006-09-12 13:20:00,24.27,24.29,24.27,24.28,35200.0,18.2965,18.3116,18.2965,18.304,35200.0
2006-09-12 13:25:00,24.28,24.28,24.25,24.26,48200.0,18.304,18.304,18.2814,18.289,48200.0
2006-09-12 13:30:00,24.25,24.26,24.24,24.24,25800.0,18.2814,18.289,18.2739,18.2739,25800.0
2006-09-12 13:35:00,24.24,24.25,24.24,24.24,52200.0,18.2739,18.2814,18.2739,18.2739,52200.0
2006-09-12 13:40:00,24.24,24.26,24.24,24.25,71400.0,18.2739,18.289,18.2739,18.2814,71400.0
2006-09-12 13:45:00,24.25,24.25,24.23,24.23,55600.0,18.2814,18.2814,18.2663,18.2663,55600.0
2006-09-12 13:50:00,24.23,24.25,24.22,24.25,96800.0,18.2663,18.2814,18.2588,18.2814,96800.0
2006-09-12 13:55:00,24.25,24.25,24.21,24.23,31800.0,18.2814,18.2814,18.2513,18.2663,31800.0
2006-09-12 14:00:00,24.23,24.23,24.21,24.21,31200.0,18.2663,18.2663,18.2513,18.2513,31200.0
2006-09-12 14:05:00,24.21,24.21,24.18,24.18,19400.0,18.2513,18.2513,18.2287,18.2287,19400.0
2006-09-12 14:10:00,24.18,24.2,24.17,24.17,27400.0,18.2287,18.2437,18.2211,18.2211,27400.0
2006-09-12 14:15:00,24.17,24.17,24.14,24.16,47400.0,18.2211,18.2211,18.1985,18.2136,47400.0
2006-09-12 14:20:00,24.16,24.16,24.13,24.13,51600.0,18.2136,18.2136,18.191,18.191,51600.0
2006-09-12 14:25:00,24.13,24.13,24.11,24.11,105200.0,18.191,18.191,18.1759,18.1759,105200.0
2006-09-12 14:30:00,24.11,24.13,24.11,24.11,87000.0,18.1759,18.191,18.1759,18.1759,87000.0
2006-09-12 14:35:00,24.12,24.13,24.08,24.08,46400.0,18.1834,18.191,18.1533,18.1533,46400.0
2006-09-12 14:40:00,24.07,24.07,24.0,24.0,56400.0,18.1457,18.1457,18.093,18.093,56400.0
2006-09-12 14:45:00,24.01,24.05,23.98,24.05,154600.0,18.1005,18.1306,18.0779,18.1306,154600.0
2006-09-12 14:50:00,24.05,24.09,24.04,24.07,63400.0,18.1306,18.1608,18.1231,18.1457,63400.0
2006-09-12 14:55:00,24.07,24.08,24.05,24.08,65200.0,18.1457,18.1533,18.1306,18.1533,65200.0
2006-09-12 15:00:00,24.08,24.11,24.08,24.1,80400.0,18.1533,18.1759,18.1533,18.1683,80400.0
2006-09-12 15:05:00,24.1,24.12,24.09,24.12,58200.0,18.1683,18.1834,18.1608,18.1834,58200.0
2006-09-12 15:10:00,24.13,24.17,24.13,24.16,56400.0,18.191,18.2211,18.191,18.2136,56400.0
2006-09-12 15:15:00,24.15,24.18,24.14,24.15,79600.0,18.206,18.2287,18.1985,18.206,79600.0
2006-09-12 15:20:00,24.15,24.15,24.12,24.13,114200.0,18.206,18.206,18.1834,18.191,114200.0
2006-09-12 15:25:00,24.13,24.14,24.12,24.13,57600.0,18.191,18.1985,18.1834,18.191,57600.0
2006-09-12 15:30:00,24.13,24.18,24.12,24.13,70400.0,18.191,18.2287,18.1834,18.191,70400.0
2006-09-12 15:35:00,24.13,24.13,24.08,24.1,70200.0,18.191,18.191,18.1533,18.1683,70200.0
2006-09-12 15:40:00,24.11,24.11,24.08,24.1,85400.0,18.1759,18.1759,18.1533,18.1683,85400.0
2006-09-12 15:45:00,24.1,24.13,24.1,24.13,90600.0,18.1683,18.191,18.1683,18.191,90600.0
2006-09-12 15:50:00,24.13,24.18,24.12,24.16,146800.0,18.191,18.2287,18.1834,18.2136,146800.0
2006-09-12 15:55:00,24.16,24.2,24.16,24.2,132000.0,18.2136,18.2437,18.2136,18.2437,132000.0
2006-09-13 09:30:00,24.2,24.29,24.2,24.27,31600.0,18.2437,18.3116,18.2437,18.2965,31600.0
2006-09-13 09:35:00,24.28,24.28,24.23,24.25,15600.0,18.304,18.304,18.2663,18.2814,15600.0
2006-09-13 09:40:00,24.3,24.3,24.22,24.27,37000.0,18.3191,18.3191,18.2588,18.2965,37000.0
2006-09-13 09:45:00,24.27,24.3,24.23,24.23,78200.0,18.2965,18.3191,18.2663,18.2663,78200.0
2006-09-13 09:50:00,24.23,24.23,24.14,24.14,16200.0,18.2663,18.2663,18.1985,18.1985,16200.0
2006-09-13 09:55:00,24.14,24.14,24.11,24.11,36800.0,18.1985,18.1985,18.1759,18.1759,36800.0
2006-09-13 10:00:00,24.1,24.11,24.08,24.08,48400.0,18.1683,18.1759,18.1533,18.1533,48400.0
2006-09-13 10:05:00,24.08,24.13,24.06,24.12,47200.0,18.1533,18.191,18.1382,18.1834,47200.0
2006-09-13 10:10:00,24.12,24.18,24.12,24.18,90400.0,18.1834,18.2287,18.1834,18.2287,90400.0
2006-09-13 10:15:00,24.18,24.2,24.16,24.2,61800.0,18.2287,18.2437,18.2136,18.2437,61800.0
2006-09-13 10:20:00,24.2,24.27,24.2,24.27,39000.0,18.2437,18.2965,18.2437,18.2965,39000.0
2006-09-13 10:25:00,24.27,24.29,24.25,24.27,46200.0,18.2965,18.3116,18.2814,18.2965,46200.0
2006-09-13 10:30:00,24.25,24.26,24.18,24.21,61200.0,18.2814,18.289,18.2287,18.2513,61200.0
2006-09-13 10:35:00,24.2,24.23,24.15,24.17,150400.0,18.2437,18.2663,18.206,18.2211,150400.0
2006-09-13 10:40:00,24.16,24.18,24.13,24.14,67600.0,18.2136,18.2287,18.191,18.1985,67600.0
2006-09-13 10:45:00,24.13,24.14,24.11,24.11,55000.0,18.191,18.1985,18.1759,18.1759,55000.0
2006-09-13 10:50:00,24.11,24.11,24.07,24.08,52800.0,18.1759,18.1759,18.1457,18.1533,52800.0
2006-09-13 10:55:00,24.08,24.08,24.0,24.01,119800.0,18.1533,18.1533,18.093,18.1005,119800.0
2006-09-13 11:00:00,24.0,24.0,23.91,23.93,50400.0,18.093,18.093,18.0251,18.0402,50400.0
2006-09-13 11:05:00,23.93,23.98,23.9,23.9,80800.0,18.0402,18.0779,18.0176,18.0176,80800.0
2006-09-13 11:10:00,23.9,23.93,23.89,23.92,122000.0,18.0176,18.0402,18.01,18.0326,122000.0
2006-09-13 11:15:00,23.92,23.98,23.92,23.95,63600.0,18.0326,18.0779,18.0326,18.0553,63600.0
2006-09-13 11:20:00,23.95,23.96,23.93,23.94,48400.0,18.0553,18.0628,18.0402,18.0477,48400.0
2006-09-13 11:25:00,23.93,23.94,23.9,23.91,52200.0,18.0402,18.0477,18.0176,18.0251,52200.0
2006-09-13 11:30:00,23.91,23.98,23.91,23.97,48200.0,18.0251,18.0779,18.0251,18.0703,48200.0
2006-09-13 11:35:00,23.97,24.0,23.97,23.99,46200.0,18.0703,18.093,18.0703,18.0854,46200.0
2006-09-13 11:40:00,24.0,24.02,23.99,24.02,47200.0,18.093,18.108,18.0854,18.108,47200.0
2006-09-13 11:45:00,24.01,24.08,24.0,24.08,44000.0,18.1005,18.1533,18.093,18.1533,44000.0
2006-09-13 11:50:00,24.08,24.1,24.07,24.09,29600.0,18.1533,18.1683,18.1457,18.1608,29600.0
2006-09-13 11:55:00,24.09,24.09,24.08,24.08,40600.0,18.1608,18.1608,18.1533,18.1533,40600.0
2006-09-13 12:00:00,24.08,24.08,24.04,24.04,23000.0,18.1533,18.1533,18.1231,18.1231,23000.0
2006-09-13 12:05:00,24.05,24.05,23.99,24.0,31600.0,18.1306,18.1306,18.0854,18.093,31600.0
2006-09-13 12:10:00,24.0,24.0,23.99,23.99,17800.0,18.093,18.093,18.0854,18.0854,17800.0
2006-09-13 12:15:00,23.98,23.99,23.98,23.99,106600.0,18.0779,18.0854,18.0779,18.0854,106600.0
2006-09-13 12:20:00,23.99,23.99,23.98,23.98,11000.0,18.0854,18.0854,18.0779,18.0779,11000.0
2006-09-13 12:25:00,23.98,23.98,23.98,23.98,24000.0,18.0779,18.0779,18.0779,18.0779,24000.0
2006-09-13 12:30:00,23.98,24.0,23.98,24.0,48400.0,18.0779,18.093,18.0779,18.093,48400.0
2006-09-13 12:35:00,24.0,24.0,23.99,23.99,20800.0,18.093,18.093,18.0854,18.0854,20800.0
2006-09-13 12:40:00,24.0,24.0,23.99,24.0,18400.0,18.093,18.093,18.0854,18.093,18400.0
2006-09-13 12:45:00,24.0,24.0,23.95,23.96,29400.0,18.093,18.093,18.0553,18.0628,29400.0
2006-09-13 12:50:00,23.95,23.98,23.95,23.96,53200.0,18.0553,18.0779,18.0553,18.0628,53200.0
2006-09-13 12:55:00,23.96,23.98,23.96,23.96,206000.0,18.0628,18.0779,18.0628,18.0628,206000.0
2006-09-13 13:00:00,23.96,23.96,23.95,23.96,21400.0,18.0628,18.0628,18.0553,18.0628,21400.0
2006-09-13 13:05:00,23.95,23.97,23.95,23.97,43800.0,18.0553,18.0703,18.0553,18.0703,43800.0
2006-09-13 13:10:00,23.97,23.97,23.96,23.96,15800.0,18.0703,18.0703,18.0628,18.0628,15800.0
2006-09-13 13:15:00,23.96,23.97,23.95,23.95,40800.0,18.0628,18.0703,18.0553,18.0553,40800.0
2006-09-13 13:20:00,23.95,23.96,23.95,23.95,18800.0,18.0553,18.0628,18.0553,18.0553,18800.0
2006-09-13 13:25:00,23.95,23.96,23.95,23.95,54800.0,18.0553,18.0628,18.0553,18.0553,54800.0
2006-09-13 13:30:00,23.96,23.96,23.95,23.96,41200.0,18.0628,18.0628,18.0553,18.0628,41200.0
2006-09-13 13:35:00,23.96,23.96,23.95,23.95,45000.0,18.0628,18.0628,18.0553,18.0553,45000.0
2006-09-13 13:40:00,23.95,23.97,23.95,23.97,92800.0,18.0553,18.0703,18.0553,18.0703,92800.0
2006-09-13 13:45:00,23.97,23.98,23.96,23.98,28600.0,18.0703,18.0779,18.0628,18.0779,28600.0
2006-09-13 13:50:00,23.98,24.0,23.98,24.0,145000.0,18.0779,18.093,18.0779,18.093,145000.0
2006-09-13 13:55:00,24.0,24.0,24.0,24.0,35600.0,18.093,18.093,18.093,18.093,35600.0
2006-09-13 14:00:00,24.0,24.03,24.0,24.03,81400.0,18.093,18.1156,18.093,18.1156,81400.0
2006-09-13 14:05:00,24.02,24.03,24.0,24.0,220400.0,18.108,18.1156,18.093,18.093,220400.0
2006-09-13 14:10:00,24.0,24.02,24.0,24.01,212800.0,18.093,18.108,18.093,18.1005,212800.0
2006-09-13 14:15:00,24.01,24.06,24.01,24.05,36000.0,18.1005,18.1382,18.1005,18.1306,36000.0
2006-09-13 14:20:00,24.04,24.04,24.0,24.0,80200.0,18.1231,18.1231,18.093,18.093,80200.0
2006-09-13 14:25:00,24.01,24.02,24.01,24.02,34000.0,18.1005,18.108,18.1005,18.108,34000.0
2006-09-13 14:30:00,24.02,24.02,24.02,24.02,20800.0,18.108,18.108,18.108,18.108,20800.0
2006-09-13 14:35:00,24.02,24.02,23.98,23.98,75000.0,18.108,18.108,18.0779,18.0779,75000.0
2006-09-13 14:40:00,23.98,23.99,23.98,23.98,38800.0,18.0779,18.0854,18.0779,18.0779,38800.0
2006-09-13 14:45:00,23.98,23.99,23.98,23.98,40400.0,18.0779,18.0854,18.0779,18.0779,40400.0
2006-09-13 14:50:00,23.98,23.98,23.98,23.98,42200.0,18.0779,18.0779,18.0779,18.0779,42200.0
2006-09-13 14:55:00,23.98,24.0,23.96,23.96,47600.0,18.0779,18.093,18.0628,18.0628,47600.0
2006-09-13 15:00:00,23.96,23.96,23.95,23.96,38400.0,18.0628,18.0628,18.0553,18.0628,38400.0
2006-09-13 15:05:00,23.95,23.96,23.95,23.96,94800.0,18.0553,18.0628,18.0553,18.0628,94800.0
2006-09-13 15:10:00,23.96,23.96,23.94,23.95,85800.0,18.0628,18.0628,18.0477,18.0553,85800.0
2006-09-13 15:15:00,23.94,23.96,23.93,23.96,222200.0,18.0477,18.0628,18.0402,18.0628,222200.0
2006-09-13 15:20:00,23.96,23.98,23.95,23.98,87200.0,18.0628,18.0779,18.0553,18.0779,87200.0
2006-09-13 15:25:00,23.99,24.02,23.98,24.02,65600.0,18.0854,18.108,18.0779,18.108,65600.0
2006-09-13 15:30:00,24.02,24.02,23.98,24.0,67000.0,18.108,18.108,18.0779,18.093,67000.0
2006-09-13 15:35:00,24.0,24.01,23.97,24.0,162000.0,18.093,18.1005,18.0703,18.093,162000.0
2006-09-13 15:40:00,23.99,24.01,23.99,23.99,43000.0,18.0854,18.1005,18.0854,18.0854,43000.0
2006-09-13 15:45:00,23.99,24.0,23.99,24.0,68000.0,18.0854,18.093,18.0854,18.093,68000.0
2006-09-13 15:50:00,24.0,24.0,23.98,23.99,88400.0,18.093,18.093,18.0779,18.0854,88400.0
2006-09-13 15:55:00,23.99,23.99,23.93,23.94,106000.0,18.0854,18.0854,18.0402,18.0477,106000.0
2006-09-14 09:30:00,24.03,24.09,24.03,24.09,25800.0,18.1156,18.1608,18.1156,18.1608,25800.0
2006-09-14 09:35:00,24.09,24.09,24.05,24.08,88400.0,18.1608,18.1608,18.1306,18.1533,88400.0
2006-09-14 09:40:00,24.08,24.08,24.06,24.07,38000.0,18.1533,18.1533,18.1382,18.1457,38000.0
2006-09-14 09:45:00,24.07,24.07,24.06,24.06,80200.0,18.1457,18.1457,18.1382,18.1382,80200.0
2006-09-14 09:50:00,24.05,24.05,24.03,24.04,57200.0,18.1306,18.1306,18.1156,18.1231,57200.0
2006-09-14 09:55:00,24.04,24.05,24.01,24.01,57000.0,18.1231,18.1306,18.1005,18.1005,57000.0
2006-09-14 10:00:00,24.01,24.02,24.01,24.02,96200.0,18.1005,18.108,18.1005,18.108,96200.0
2006-09-14 10:05:00,24.02,24.02,24.01,24.01,32400.0,18.108,18.108,18.1005,18.1005,32400.0
2006-09-14 10:10:00,24.02,24.02,24.01,24.02,34600.0,18.108,18.108,18.1005,18.108,34600.0
2006-09-14 10:15:00,24.02,24.02,24.01,24.02,55800.0,18.108,18.108,18.1005,18.108,55800.0
2006-09-14 10:20:00,24.02,24.04,24.02,24.03,22000.0,18.108,18.1231,18.108,18.1156,22000.0
2006-09-14 10:25:00,24.04,24.05,24.03,24.05,51200.0,18.1231,18.1306,18.1156,18.1306,51200.0
2006-09-14 10:30:00,24.05,24.12,24.05,24.12,46600.0,18.1306,18.1834,18.1306,18.1834,46600.0
2006-09-14 10:35:00,24.12,24.14,24.11,24.13,31400.0,18.1834,18.1985,18.1759,18.191,31400.0
2006-09-14 10:40:00,24.13,24.13,24.09,24.09,66000.0,18.191,18.191,18.1608,18.1608,66000.0
2006-09-14 10:45:00,24.09,24.1,24.09,24.1,26000.0,18.1608,18.1683,18.1608,18.1683,26000.0
2006-09-14 10:50:00,24.1,24.1,24.06,24.06,48200.0,18.1683,18.1683,18.1382,18.1382,48200.0
2006-09-14 10:55:00,24.06,24.06,24.02,24.02,130000.0,18.1382,18.1382,18.108,18.108,130000.0
2006-09-14 11:00:00,24.02,24.04,24.02,24.03,53200.0,18.108,18.1231,18.108,18.1156,53200.0
2006-09-14 11:05:00,24.03,24.03,23.94,23.95,140600.0,18.1156,18.1156,18.0477,18.0553,140600.0
2006-09-14 11:10:00,23.95,23.95,23.95,23.95,43200.0,18.0553,18.0553,18.0553,18.0553,43200.0
2006-09-14 11:15:00,23.95,23.95,23.94,23.95,46000.0,18.0553,18.0553,18.0477,18.0553,46000.0
2006-09-14 11:20:00,23.95,23.95,23.95,23.95,67600.0,18.0553,18.0553,18.0553,18.0553,67600.0
2006-09-14 11:25:00,23.95,23.96,23.95,23.95,35200.0,18.0553,18.0628,18.0553,18.0553,35200.0
2006-09-14 11:30:00,23.95,23.96,23.95,23.95,86400.0,18.0553,18.0628,18.0553,18.0553,86400.0
2006-09-14 11:35:00,23.95,23.95,23.92,23.95,100800.0,18.0553,18.0553,18.0326,18.0553,100800.0
2006-09-14 11:40:00,23.95,23.95,23.93,23.93,20000.0,18.0553,18.0553,18.0402,18.0402,20000.0
2006-09-14 11:45:00,23.93,23.93,23.93,23.93,30600.0,18.0402,18.0402,18.0402,18.0402,30600.0
2006-09-14 11:50:00,23.93,23.93,23.83,23.84,77800.0,18.0402,18.0402,17.9648,17.9723,77800.0
2006-09-14 11:55:00,23.84,23.9,23.84,23.85,89800.0,17.9723,18.0176,17.9723,17.9799,89800.0
2006-09-14 12:00:00,23.85,23.86,23.75,23.83,83400.0,17.9799,17.9874,17.9045,17.9648,83400.0
2006-09-14 12:05:00,23.83,23.83,23.79,23.81,33000.0,17.9648,17.9648,17.9346,17.9497,33000.0
2006-09-14 12:10:00,23.81,23.84,23.81,23.84,25400.0,17.9497,17.9723,17.9497,17.9723,25400.0
2006-09-14 12:15:00,23.84,23.9,23.84,23.89,48400.0,17.9723,18.0176,17.9723,18.01,48400.0
2006-09-14 12:20:00,23.88,23.89,23.85,23.85,20200.0,18.0025,18.01,17.9799,17.9799,20200.0
2006-09-14 12:25:00,23.85,23.85,23.84,23.85,8800.0,17.9799,17.9799,17.9723,17.9799,8800.0
2006-09-14 12:30:00,23.85,23.85,23.84,23.84,24200.0,17.9799,17.9799,17.9723,17.9723,24200.0
2006-09-14 12:35:00,23.84,23.85,23.82,23.83,14800.0,17.9723,17.9799,17.9573,17.9648,14800.0
2006-09-14 12:40:00,23.83,23.83,23.83,23.83,27000.0,17.9648,17.9648,17.9648,17.9648,27000.0
2006-09-14 12:45:00,23.83,23.83,23.81,23.81,30200.0,17.9648,17.9648,17.9497,17.9497,30200.0
2006-09-14 12:50:00,23.82,23.82,23.78,23.78,38400.0,17.9573,17.9573,17.9271,17.9271,38400.0
2006-09-14 12:55:00,23.78,23.79,23.78,23.79,54000.0,17.9271,17.9346,17.9271,17.9346,54000.0
2006-09-14 13:00:00,23.79,23.79,23.78,23.78,17800.0,17.9346,17.9346,17.9271,17.9271,17800.0
2006-09-14 13:05:00,23.78,23.78,23.69,23.7,25200.0,17.9271,17.9271,17.8593,17.8668,25200.0
2006-09-14 13:10:00,23.7,23.72,23.7,23.72,79000.0,17.8668,17.8819,17.8668,17.8819,79000.0
2006-09-14 13:15:00,23.72,23.72,23.72,23.72,26600.0,17.8819,17.8819,17.8819,17.8819,26600.0
2006-09-14 13:20:00,23.72,23.72,23.71,23.72,24600.0,17.8819,17.8819,17.8743,17.8819,24600.0
2006-09-14 13:25:00,23.72,23.72,23.71,23.71,59600.0,17.8819,17.8819,17.8743,17.8743,59600.0
2006-09-14 13:30:00,23.71,23.71,23.66,23.67,55600.0,17.8743,17.8743,17.8366,17.8442,55600.0
2006-09-14 13:35:00,23.67,23.67,23.6,23.61,178000.0,17.8442,17.8442,17.7914,17.7989,178000.0
2006-09-14 13:40:00,23.6,23.65,23.6,23.65,159400.0,17.7914,17.8291,17.7914,17.8291,159400.0
2006-09-14 13:45:00,23.65,23.65,23.62,23.62,34000.0,17.8291,17.8291,17.8065,17.8065,34000.0
2006-09-14 13:50:00,23.62,23.62,23.61,23.61,14400.0,17.8065,17.8065,17.7989,17.7989,14400.0
2006-09-14 13:55:00,23.61,23.61,23.59,23.6,169000.0,17.7989,17.7989,17.7839,17.7914,169000.0
2006-09-14 14:00:00,23.6,23.6,23.58,23.58,38600.0,17.7914,17.7914,17.7763,17.7763,38600.0
2006-09-14 14:05:00,23.59,23.59,23.58,23.58,15400.0,17.7839,17.7839,17.7763,17.7763,15400.0
2006-09-14 14:10:00,23.58,23.58,23.58,23.58,33200.0,17.7763,17.7763,17.7763,17.7763,33200.0
2006-09-14 14:15:00,23.58,23.67,23.58,23.65,52000.0,17.7763,17.8442,17.7763,17.8291,52000.0
2006-09-14 14:20:00,23.65,23.67,23.62,23.62,52800.0,17.8291,17.8442,17.8065,17.8065,52800.0
2006-09-14 14:25:00,23.63,23.63,23.59,23.6,51000.0,17.814,17.814,17.7839,17.7914,51000.0
2006-09-14 14:30:00,23.6,23.63,23.58,23.6,67000.0,17.7914,17.814,17.7763,17.7914,67000.0
2006-09-14 14:35:00,23.59,23.6,23.58,23.58,25600.0,17.7839,17.7914,17.7763,17.7763,25600.0
2006-09-14 14:40:00,23.58,23.59,23.56,23.57,49800.0,17.7763,17.7839,17.7612,17.7688,49800.0
2006-09-14 14:45:00,23.57,23.57,23.56,23.57,20800.0,17.7688,17.7688,17.7612,17.7688,20800.0
2006-09-14 14:50:00,23.57,23.64,23.57,23.63,96800.0,17.7688,17.8216,17.7688,17.814,96800.0
2006-09-14 14:55:00,23.63,23.66,23.61,23.66,43600.0,17.814,17.8366,17.7989,17.8366,43600.0
2006-09-14 15:00:00,23.66,23.66,23.61,23.61,50600.0,17.8366,17.8366,17.7989,17.7989,50600.0
2006-09-14 15:05:00,23.61,23.62,23.61,23.61,18400.0,17.7989,17.8065,17.7989,17.7989,18400.0
2006-09-14 15:10:00,23.61,23.64,23.61,23.64,67000.0,17.7989,17.8216,17.7989,17.8216,67000.0
2006-09-14 15:15:00,23.64,23.64,23.64,23.64,31000.0,17.8216,17.8216,17.8216,17.8216,31000.0
2006-09-14 15:20:00,23.64,23.66,23.64,23.66,42000.0,17.8216,17.8366,17.8216,17.8366,42000.0
2006-09-14 15:25:00,23.66,23.75,23.66,23.75,105800.0,17.8366,17.9045,17.8366,17.9045,105800.0
2006-09-14 15:30:00,23.75,23.77,23.75,23.75,77000.0,17.9045,17.9196,17.9045,17.9045,77000.0
2006-09-14 15:35:00,23.75,23.75,23.72,23.72,50200.0,17.9045,17.9045,17.8819,17.8819,50200.0
2006-09-14 15:40:00,23.72,23.73,23.7,23.7,44800.0,17.8819,17.8894,17.8668,17.8668,44800.0
2006-09-14 15:45:00,23.7,23.75,23.7,23.73,106200.0,17.8668,17.9045,17.8668,17.8894,106200.0
2006-09-14 15:50:00,23.73,23.73,23.68,23.71,37000.0,17.8894,17.8894,17.8517,17.8743,37000.0
2006-09-14 15:55:00,23.7,23.76,23.69,23.76,176600.0,17.8668,17.912,17.8593,17.912,176600.0
2006-09-15 09:30:00,23.75,23.77,23.75,23.77,83400.0,17.9045,17.9196,17.9045,17.9196,83400.0
2006-09-15 09:35:00,23.77,23.77,23.72,23.76,97200.0,17.9196,17.9196,17.8819,17.912,97200.0
2006-09-15 09:40:00,23.75,23.79,23.74,23.77,57000.0,17.9045,17.9346,17.8969,17.9196,57000.0
2006-09-15 09:45:00,23.77,23.82,23.77,23.82,104200.0,17.9196,17.9573,17.9196,17.9573,104200.0
2006-09-15 09:50:00,23.82,23.86,23.82,23.82,84200.0,17.9573,17.9874,17.9573,17.9573,84200.0
2006-09-15 09:55:00,23.83,23.83,23.81,23.81,59600.0,17.9648,17.9648,17.9497,17.9497,59600.0
2006-09-15 10:00:00,23.81,23.81,23.79,23.79,64800.0,17.9497,17.9497,17.9346,17.9346,64800.0
2006-09-15 10:05:00,23.79,23.83,23.79,23.81,78600.0,17.9346,17.9648,17.9346,17.9497,78600.0
2006-09-15 10:10:00,23.81,23.83,23.8,23.81,49800.0,17.9497,17.9648,17.9422,17.9497,49800.0
2006-09-15 10:15:00,23.81,23.81,23.8,23.8,36000.0,17.9497,17.9497,17.9422,17.9422,36000.0
2006-09-15 10:20:00,23.8,23.83,23.8,23.82,65600.0,17.9422,17.9648,17.9422,17.9573,65600.0
2006-09-15 10:25:00,23.82,23.82,23.81,23.81,47800.0,17.9573,17.9573,17.9497,17.9497,47800.0
2006-09-15 10:30:00,23.81,23.81,23.8,23.8,100400.0,17.9497,17.9497,17.9422,17.9422,100400.0
2006-09-15 10:35:00,23.81,23.81,23.8,23.8,75200.0,17.9497,17.9497,17.9422,17.9422,75200.0
2006-09-15 10:40:00,23.8,23.8,23.8,23.8,27400.0,17.9422,17.9422,17.9422,17.9422,27400.0
2006-09-15 10:45:00,23.8,23.83,23.8,23.8,86200.0,17.9422,17.9648,17.9422,17.9422,86200.0
2006-09-15 10:50:00,23.8,23.81,23.8,23.81,55400.0,17.9422,17.9497,17.9422,17.9497,55400.0
2006-09-15 10:55:00,23.81,23.81,23.8,23.8,62800.0,17.9497,17.9497,17.9422,17.9422,62800.0
2006-09-15 11:00:00,23.79,23.8,23.79,23.8,72400.0,17.9346,17.9422,17.9346,17.9422,72400.0
2006-09-15 11:05:00,23.8,23.81,23.79,23.8,57600.0,17.9422,17.9497,17.9346,17.9422,57600.0
2006-09-15 11:10:00,23.79,23.8,23.77,23.79,21800.0,17.9346,17.9422,17.9196,17.9346,21800.0
2006-09-15 11:15:00,23.79,23.81,23.79,23.8,168600.0,17.9346,17.9497,17.9346,17.9422,168600.0
2006-09-15 11:20:00,23.81,23.81,23.8,23.8,123000.0,17.9497,17.9497,17.9422,17.9422,123000.0
2006-09-15 11:25:00,23.8,23.81,23.8,23.81,37400.0,17.9422,17.9497,17.9422,17.9497,37400.0
2006-09-15 11:30:00,23.81,23.81,23.8,23.8,44200.0,17.9497,17.9497,17.9422,17.9422,44200.0
2006-09-15 11:35:00,23.8,23.81,23.8,23.81,28400.0,17.9422,17.9497,17.9422,17.9497,28400.0
2006-09-15 11:40:00,23.8,23.81,23.8,23.8,60000.0,17.9422,17.9497,17.9422,17.9422,60000.0
2006-09-15 11:45:00,23.8,23.8,23.79,23.79,22800.0,17.9422,17.9422,17.9346,17.9346,22800.0
2006-09-15 11:50:00,23.79,23.8,23.79,23.79,16200.0,17.9346,17.9422,17.9346,17.9346,16200.0
2006-09-15 11:55:00,23.79,23.79,23.79,23.79,23800.0,17.9346,17.9346,17.9346,17.9346,23800.0
2006-09-15 12:00:00,23.79,23.79,23.73,23.74,59200.0,17.9346,17.9346,17.8894,17.8969,59200.0
2006-09-15 12:05:00,23.74,23.75,23.73,23.73,47400.0,17.8969,17.9045,17.8894,17.8894,47400.0
2006-09-15 12:10:00,23.73,23.74,23.73,23.74,26600.0,17.8894,17.8969,17.8894,17.8969,26600.0
2006-09-15 12:15:00,23.74,23.74,23.7,23.71,75400.0,17.8969,17.8969,17.8668,17.8743,75400.0
2006-09-15 12:20:00,23.71,23.71,23.7,23.7,20000.0,17.8743,17.8743,17.8668,17.8668,20000.0
2006-09-15 12:25:00,23.7,23.71,23.69,23.7,39000.0,17.8668,17.8743,17.8593,17.8668,39000.0
2006-09-15 12:30:00,23.7,23.71,23.7,23.71,14600.0,17.8668,17.8743,17.8668,17.8743,14600.0
2006-09-15 12:35:00,23.71,23.71,23.69,23.7,30400.0,17.8743,17.8743,17.8593,17.8668,30400.0
2006-09-15 12:40:00,23.7,23.7,23.67,23.67,41200.0,17.8668,17.8668,17.8442,17.8442,41200.0
2006-09-15 12:45:00,23.67,23.68,23.64,23.65,61800.0,17.8442,17.8517,17.8216,17.8291,61800.0
2006-09-15 12:50:00,23.65,23.67,23.6,23.61,66600.0,17.8291,17.8442,17.7914,17.7989,66600.0
2006-09-15 12:55:00,23.61,23.61,23.59,23.6,19800.0,17.7989,17.7989,17.7839,17.7914,19800.0
2006-09-15 13:00:00,23.6,23.6,23.6,23.6,17800.0,17.7914,17.7914,17.7914,17.7914,17800.0
2006-09-15 13:05:00,23.6,23.63,23.6,23.62,34200.0,17.7914,17.814,17.7914,17.8065,34200.0
2006-09-15 13:10:00,23.63,23.67,23.63,23.66,32800.0,17.814,17.8442,17.814,17.8366,32800.0
2006-09-15 13:15:00,23.66,23.67,23.64,23.64,37800.0,17.8366,17.8442,17.8216,17.8216,37800.0
2006-09-15 13:20:00,23.64,23.64,23.61,23.61,17000.0,17.8216,17.8216,17.7989,17.7989,17000.0
2006-09-15 13:25:00,23.61,23.61,23.59,23.59,26800.0,17.7989,17.7989,17.7839,17.7839,26800.0
2006-09-15 13:30:00,23.59,23.59,23.57,23.58,117600.0,17.7839,17.7839,17.7688,17.7763,117600.0
2006-09-15 13:35:00,23.58,23.6,23.58,23.6,17800.0,17.7763,17.7914,17.7763,17.7914,17800.0
2006-09-15 13:40:00,23.6,23.6,23.58,23.58,31000.0,17.7914,17.7914,17.7763,17.7763,31000.0
2006-09-15 13:45:00,23.58,23.58,23.58,23.58,25800.0,17.7763,17.7763,17.7763,17.7763,25800.0
2006-09-15 13:50:00,23.57,23.6,23.57,23.59,102000.0,17.7688,17.7914,17.7688,17.7839,102000.0
2006-09-15 13:55:00,23.58,23.6,23.58,23.59,19600.0,17.7763,17.7914,17.7763,17.7839,19600.0
2006-09-15 14:00:00,23.59,23.6,23.59,23.6,16400.0,17.7839,17.7914,17.7839,17.7914,16400.0
2006-09-15 14:05:00,23.6,23.62,23.6,23.61,69400.0,17.7914,17.8065,17.7914,17.7989,69400.0
2006-09-15 14:10:00,23.61,23.65,23.61,23.63,36600.0,17.7989,17.8291,17.7989,17.814,36600.0
2006-09-15 14:15:00,23.63,23.63,23.62,23.63,33000.0,17.814,17.814,17.8065,17.814,33000.0
2006-09-15 14:20:00,23.63,23.63,23.61,23.63,41400.0,17.814,17.814,17.7989,17.814,41400.0
2006-09-15 14:25:00,23.62,23.64,23.61,23.63,41800.0,17.8065,17.8216,17.7989,17.814,41800.0
2006-09-15 14:30:00,23.63,23.64,23.63,23.63,16200.0,17.814,17.8216,17.814,17.814,16200.0
2006-09-15 14:35:00,23.63,23.63,23.63,23.63,30000.0,17.814,17.814,17.814,17.814,30000.0
2006-09-15 14:40:00,23.64,23.66,23.63,23.65,123200.0,17.8216,17.8366,17.814,17.8291,123200.0
2006-09-15 14:45:00,23.65,23.65,23.61,23.62,237600.0,17.8291,17.8291,17.7989,17.8065,237600.0
2006-09-15 14:50:00,23.62,23.62,23.61,23.61,35400.0,17.8065,17.8065,17.7989,17.7989,35400.0
2006-09-15 14:55:00,23.61,23.63,23.61,23.63,52400.0,17.7989,17.814,17.7989,17.814,52400.0
2006-09-15 15:00:00,23.63,23.63,23.59,23.59,55400.0,17.814,17.814,17.7839,17.7839,55400.0
2006-09-15 15:05:00,23.59,23.63,23.58,23.63,55600.0,17.7839,17.814,17.7763,17.814,55600.0
2006-09-15 15:10:00,23.63,23.63,23.61,23.61,45600.0,17.814,17.814,17.7989,17.7989,45600.0
2006-09-15 15:15:00,23.61,23.61,23.6,23.6,37600.0,17.7989,17.7989,17.7914,17.7914,37600.0
2006-09-15 15:20:00,23.6,23.6,23.59,23.59,62400.0,17.7914,17.7914,17.7839,17.7839,62400.0
2006-09-15 15:25:00,23.59,23.6,23.58,23.6,76800.0,17.7839,17.7914,17.7763,17.7914,76800.0
2006-09-15 15:30:00,23.6,23.6,23.59,23.59,54800.0,17.7914,17.7914,17.7839,17.7839,54800.0
2006-09-15 15:35:00,23.59,23.6,23.58,23.58,70800.0,17.7839,17.7914,17.7763,17.7763,70800.0
2006-09-15 15:40:00,23.59,23.64,23.59,23.61,100200.0,17.7839,17.8216,17.7839,17.7989,100200.0
2006-09-15 15:45:00,23.63,23.67,23.6,23.63,118400.0,17.814,17.8442,17.7914,17.814,118400.0
2006-09-15 15:50:00,23.65,23.67,23.61,23.63,68800.0,17.8291,17.8442,17.7989,17.814,68800.0
2006-09-15 15:55:00,23.63,23.64,23.61,23.62,162000.0,17.814,17.8216,17.7989,17.8065,162000.0
2006-09-18 09:30:00,23.74,23.85,23.73,23.84,46200.0,17.8969,17.9799,17.8894,17.9723,46200.0
2006-09-18 09:35:00,23.84,23.86,23.82,23.85,79800.0,17.9723,17.9874,17.9573,17.9799,79800.0
2006-09-18 09:40:00,23.85,23.9,23.83,23.87,57800.0,17.9799,18.0176,17.9648,17.995,57800.0
2006-09-18 09:45:00,23.86,24.0,23.84,23.99,91800.0,17.9874,18.093,17.9723,18.0854,91800.0
2006-09-18 09:50:00,23.99,24.02,23.97,24.0,116000.0,18.0854,18.108,18.0703,18.093,116000.0
2006-09-18 09:55:00,24.0,24.27,24.0,24.25,90400.0,18.093,18.2965,18.093,18.2814,90400.0
2006-09-18 10:00:00,24.27,24.42,24.25,24.33,125400.0,18.2965,18.4096,18.2814,18.3417,125400.0
2006-09-18 10:05:00,24.32,24.35,24.25,24.3,119000.0,18.3342,18.3568,18.2814,18.3191,119000.0
2006-09-18 10:10:00,24.3,24.33,24.27,24.32,64200.0,18.3191,18.3417,18.2965,18.3342,64200.0
2006-09-18 10:15:00,24.32,24.34,24.31,24.32,142000.0,18.3342,18.3493,18.3267,18.3342,142000.0
2006-09-18 10:20:00,24.32,24.32,24.29,24.3,64000.0,18.3342,18.3342,18.3116,18.3191,64000.0
2006-09-18 10:25:00,24.29,24.32,24.27,24.3,99200.0,18.3116,18.3342,18.2965,18.3191,99200.0
2006-09-18 10:30:00,24.29,24.3,24.25,24.27,44400.0,18.3116,18.3191,18.2814,18.2965,44400.0
2006-09-18 10:35:00,24.27,24.27,24.23,24.23,65800.0,18.2965,18.2965,18.2663,18.2663,65800.0
2006-09-18 10:40:00,24.23,24.23,24.18,24.19,37200.0,18.2663,18.2663,18.2287,18.2362,37200.0
2006-09-18 10:45:00,24.19,24.19,24.17,24.17,48000.0,18.2362,18.2362,18.2211,18.2211,48000.0
2006-09-18 10:50:00,24.17,24.18,24.17,24.17,39000.0,18.2211,18.2287,18.2211,18.2211,39000.0
2006-09-18 10:55:00,24.17,24.17,24.13,24.14,37200.0,18.2211,18.2211,18.191,18.1985,37200.0
2006-09-18 11:00:00,24.14,24.14,24.13,24.13,31400.0,18.1985,18.1985,18.191,18.191,31400.0
2006-09-18 11:05:00,24.13,24.13,24.09,24.1,47800.0,18.191,18.191,18.1608,18.1683,47800.0
2006-09-18 11:10:00,24.11,24.16,24.1,24.16,63200.0,18.1759,18.2136,18.1683,18.2136,63200.0
2006-09-18 11:15:00,24.16,24.17,24.11,24.14,146400.0,18.2136,18.2211,18.1759,18.1985,146400.0
2006-09-18 11:20:00,24.14,24.14,24.1,24.1,20600.0,18.1985,18.1985,18.1683,18.1683,20600.0
2006-09-18 11:25:00,24.1,24.14,24.1,24.12,52800.0,18.1683,18.1985,18.1683,18.1834,52800.0
2006-09-18 11:30:00,24.12,24.13,24.11,24.11,55800.0,18.1834,18.191,18.1759,18.1759,55800.0
2006-09-18 11:35:00,24.11,24.11,24.1,24.1,15000.0,18.1759,18.1759,18.1683,18.1683,15000.0
2006-09-18 11:40:00,24.1,24.1,24.1,24.1,14200.0,18.1683,18.1683,18.1683,18.1683,14200.0
2006-09-18 11:45:00,24.1,24.11,24.1,24.1,52200.0,18.1683,18.1759,18.1683,18.1683,52200.0
2006-09-18 11:50:00,24.1,24.14,24.1,24.13,32800.0,18.1683,18.1985,18.1683,18.191,32800.0
2006-09-18 11:55:00,24.13,24.14,24.12,24.13,18200.0,18.191,18.1985,18.1834,18.191,18200.0
2006-09-18 12:00:00,24.13,24.15,24.12,24.14,70000.0,18.191,18.206,18.1834,18.1985,70000.0
2006-09-18 12:05:00,24.14,24.15,24.14,24.15,39600.0,18.1985,18.206,18.1985,18.206,39600.0
2006-09-18 12:10:00,24.15,24.16,24.15,24.15,24200.0,18.206,18.2136,18.206,18.206,24200.0
2006-09-18 12:15:00,24.15,24.17,24.15,24.16,65000.0,18.206,18.2211,18.206,18.2136,65000.0
2006-09-18 12:20:00,24.17,24.17,24.14,24.15,19200.0,18.2211,18.2211,18.1985,18.206,19200.0
2006-09-18 12:25:00,24.15,24.15,24.14,24.14,26400.0,18.206,18.206,18.1985,18.1985,26400.0
2006-09-18 12:30:00,24.14,24.14,24.14,24.14,27600.0,18.1985,18.1985,18.1985,18.1985,27600.0
2006-09-18 12:35:00,24.14,24.14,24.13,24.14,34000.0,18.1985,18.1985,18.191,18.1985,34000.0
2006-09-18 12:40:00,24.14,24.19,24.14,24.18,72200.0,18.1985,18.2362,18.1985,18.2287,72200.0
2006-09-18 12:45:00,24.18,24.19,24.17,24.18,48400.0,18.2287,18.2362,18.2211,18.2287,48400.0
2006-09-18 12:50:00,24.18,24.23,24.18,24.21,49200.0,18.2287,18.2663,18.2287,18.2513,49200.0
2006-09-18 12:55:00,24.2,24.23,24.18,24.23,58800.0,18.2437,18.2663,18.2287,18.2663,58800.0
2006-09-18 13:00:00,24.23,24.24,24.22,24.24,18800.0,18.2663,18.2739,18.2588,18.2739,18800.0
2006-09-18 13:05:00,24.24,24.24,24.22,24.23,30000.0,18.2739,18.2739,18.2588,18.2663,30000.0
2006-09-18 13:10:00,24.23,24.23,24.22,24.22,24200.0,18.2663,18.2663,18.2588,18.2588,24200.0
2006-09-18 13:15:00,24.22,24.22,24.2,24.2,22600.0,18.2588,18.2588,18.2437,18.2437,22600.0
2006-09-18 13:20:00,24.2,24.21,24.18,24.18,49600.0,18.2437,18.2513,18.2287,18.2287,49600.0
2006-09-18 13:25:00,24.2,24.2,24.14,24.18,54200.0,18.2437,18.2437,18.1985,18.2287,54200.0
2006-09-18 13:30:00,24.18,24.18,24.17,24.18,26800.0,18.2287,18.2287,18.2211,18.2287,26800.0
2006-09-18 13:35:00,24.18,24.18,24.16,24.18,44000.0,18.2287,18.2287,18.2136,18.2287,44000.0
2006-09-18 13:40:00,24.18,24.2,24.18,24.2,57400.0,18.2287,18.2437,18.2287,18.2437,57400.0
2006-09-18 13:45:00,24.2,24.2,24.17,24.18,31600.0,18.2437,18.2437,18.2211,18.2287,31600.0
2006-09-18 13:50:00,24.18,24.18,24.14,24.14,29200.0,18.2287,18.2287,18.1985,18.1985,29200.0
2006-09-18 13:55:00,24.15,24.15,24.13,24.13,19000.0,18.206,18.206,18.191,18.191,19000.0
2006-09-18 14:00:00,24.13,24.14,24.12,24.12,20600.0,18.191,18.1985,18.1834,18.1834,20600.0
2006-09-18 14:05:00,24.12,24.14,24.11,24.14,28400.0,18.1834,18.1985,18.1759,18.1985,28400.0
2006-09-18 14:10:00,24.15,24.16,24.11,24.13,30600.0,18.206,18.2136,18.1759,18.191,30600.0
2006-09-18 14:15:00,24.13,24.13,24.11,24.12,29600.0,18.191,18.191,18.1759,18.1834,29600.0
2006-09-18 14:20:00,24.11,24.15,24.11,24.13,55000.0,18.1759,18.206,18.1759,18.191,55000.0
2006-09-18 14:25:00,24.13,24.17,24.13,24.16,63400.0,18.191,18.2211,18.191,18.2136,63400.0
2006-09-18 14:30:00,24.15,24.15,24.14,24.14,19800.0,18.206,18.206,18.1985,18.1985,19800.0
2006-09-18 14:35:00,24.14,24.14,24.12,24.12,23000.0,18.1985,18.1985,18.1834,18.1834,23000.0
2006-09-18 14:40:00,24.13,24.13,24.11,24.12,34400.0,18.191,18.191,18.1759,18.1834,34400.0
2006-09-18 14:45:00,24.12,24.12,24.11,24.11,25400.0,18.1834,18.1834,18.1759,18.1759,25400.0
2006-09-18 14:50:00,24.11,24.11,24.1,24.11,24000.0,18.1759,18.1759,18.1683,18.1759,24000.0
2006-09-18 14:55:00,24.11,24.11,24.1,24.1,27200.0,18.1759,18.1759,18.1683,18.1683,27200.0
2006-09-18 15:00:00,24.1,24.1,24.1,24.1,29000.0,18.1683,18.1683,18.1683,18.1683,29000.0
2006-09-18 15:05:00,24.1,24.1,24.08,24.08,51200.0,18.1683,18.1683,18.1533,18.1533,51200.0
2006-09-18 15:10:00,24.07,24.08,24.0,24.02,99600.0,18.1457,18.1533,18.093,18.108,99600.0
2006-09-18 15:15:00,24.01,24.02,24.0,24.01,135400.0,18.1005,18.108,18.093,18.1005,135400.0
2006-09-18 15:20:00,24.01,24.05,24.01,24.05,54200.0,18.1005,18.1306,18.1005,18.1306,54200.0
2006-09-18 15:25:00,24.05,24.07,24.03,24.04,84600.0,18.1306,18.1457,18.1156,18.1231,84600.0
2006-09-18 15:30:00,24.04,24.09,24.04,24.09,42600.0,18.1231,18.1608,18.1231,18.1608,42600.0
2006-09-18 15:35:00,24.09,24.09,24.05,24.06,83000.0,18.1608,18.1608,18.1306,18.1382,83000.0
2006-09-18 15:40:00,24.06,24.06,24.05,24.05,132800.0,18.1382,18.1382,18.1306,18.1306,132800.0
2006-09-18 15:45:00,24.05,24.05,24.0,24.0,70000.0,18.1306,18.1306,18.093,18.093,70000.0
2006-09-18 15:50:00,24.0,24.02,23.99,24.0,114200.0,18.093,18.108,18.0854,18.093,114200.0
2006-09-18 15:55:00,24.0,24.03,23.98,24.01,98400.0,18.093,18.1156,18.0779,18.1005,98400.0
2006-09-19 09:30:00,24.2,24.24,24.12,24.13,68000.0,18.2437,18.2739,18.1834,18.191,68000.0
2006-09-19 09:35:00,24.17,24.17,24.05,24.08,53400.0,18.2211,18.2211,18.1306,18.1533,53400.0
2006-09-19 09:40:00,24.08,24.19,24.07,24.19,98200.0,18.1533,18.2362,18.1457,18.2362,98200.0
2006-09-19 09:45:00,24.19,24.25,24.18,24.23,61200.0,18.2362,18.2814,18.2287,18.2663,61200.0
2006-09-19 09:50:00,24.22,24.25,24.1,24.13,84400.0,18.2588,18.2814,18.1683,18.191,84400.0
2006-09-19 09:55:00,24.14,24.22,24.13,24.17,71000.0,18.1985,18.2588,18.191,18.2211,71000.0
2006-09-19 10:00:00,24.17,24.2,24.17,24.2,59200.0,18.2211,18.2437,18.2211,18.2437,59200.0
2006-09-19 10:05:00,24.2,24.2,24.2,24.2,78600.0,18.2437,18.2437,18.2437,18.2437,78600.0
2006-09-19 10:10:00,24.2,24.23,24.2,24.23,74600.0,18.2437,18.2663,18.2437,18.2663,74600.0
2006-09-19 10:15:00,24.22,24.24,24.18,24.24,100000.0,18.2588,18.2739,18.2287,18.2739,100000.0
2006-09-19 10:20:00,24.23,24.23,24.19,24.21,63200.0,18.2663,18.2663,18.2362,18.2513,63200.0
2006-09-19 10:25:00,24.21,24.24,24.2,24.21,54800.0,18.2513,18.2739,18.2437,18.2513,54800.0
2006-09-19 10:30:00,24.21,24.22,24.2,24.21,33600.0,18.2513,18.2588,18.2437,18.2513,33600.0
2006-09-19 10:35:00,24.22,24.26,24.22,24.24,59600.0,18.2588,18.289,18.2588,18.2739,59600.0
2006-09-19 10:40:00,24.24,24.25,24.22,24.25,170400.0,18.2739,18.2814,18.2588,18.2814,170400.0
2006-09-19 10:45:00,24.25,24.25,24.23,24.23,90600.0,18.2814,18.2814,18.2663,18.2663,90600.0
2006-09-19 10:50:00,24.23,24.25,24.23,24.25,47000.0,18.2663,18.2814,18.2663,18.2814,47000.0
2006-09-19 10:55:00,24.25,24.28,24.25,24.25,56400.0,18.2814,18.304,18.2814,18.2814,56400.0
2006-09-19 11:00:00,24.25,24.25,24.25,24.25,30000.0,18.2814,18.2814,18.2814,18.2814,30000.0
2006-09-19 11:05:00,24.25,24.26,24.25,24.25,45800.0,18.2814,18.289,18.2814,18.2814,45800.0
2006-09-19 11:10:00,24.25,24.27,24.25,24.27,15400.0,18.2814,18.2965,18.2814,18.2965,15400.0
2006-09-19 11:15:00,24.27,24.3,24.27,24.29,101400.0,18.2965,18.3191,18.2965,18.3116,101400.0
2006-09-19 11:20:00,24.28,24.28,24.25,24.26,55400.0,18.304,18.304,18.2814,18.289,55400.0
2006-09-19 11:25:00,24.28,24.3,24.26,24.26,71600.0,18.304,18.3191,18.289,18.289,71600.0
2006-09-19 11:30:00,24.26,24.27,24.25,24.25,36800.0,18.289,18.2965,18.2814,18.2814,36800.0
2006-09-19 11:35:00,24.25,24.28,24.25,24.27,137600.0,18.2814,18.304,18.2814,18.2965,137600.0
2006-09-19 11:40:00,24.27,24.27,24.21,24.22,55800.0,18.2965,18.2965,18.2513,18.2588,55800.0
2006-09-19 11:45:00,24.23,24.25,24.23,24.24,50200.0,18.2663,18.2814,18.2663,18.2739,50200.0
2006-09-19 11:50:00,24.25,24.25,24.22,24.24,46600.0,18.2814,18.2814,18.2588,18.2739,46600.0
2006-09-19 11:55:00,24.25,24.26,24.25,24.25,36800.0,18.2814,18.289,18.2814,18.2814,36800.0
2006-09-19 12:00:00,24.25,24.29,24.25,24.25,54800.0,18.2814,18.3116,18.2814,18.2814,54800.0
2006-09-19 12:05:00,24.25,24.26,24.24,24.25,34400.0,18.2814,18.289,18.2739,18.2814,34400.0
2006-09-19 12:10:00,24.24,24.25,24.24,24.25,35600.0,18.2739,18.2814,18.2739,18.2814,35600.0
2006-09-19 12:15:00,24.25,24.27,24.23,24.24,58400.0,18.2814,18.2965,18.2663,18.2739,58400.0
2006-09-19 12:20:00,24.23,24.28,24.23,24.24,108800.0,18.2663,18.304,18.2663,18.2739,108800.0
2006-09-19 12:25:00,24.24,24.24,24.21,24.21,229200.0,18.2739,18.2739,18.2513,18.2513,229200.0
2006-09-19 12:30:00,24.21,24.23,24.21,24.22,129200.0,18.2513,18.2663,18.2513,18.2588,129200.0
2006-09-19 12:35:00,24.22,24.23,24.18,24.18,58600.0,18.2588,18.2663,18.2287,18.2287,58600.0
2006-09-19 12:40:00,24.18,24.2,24.15,24.16,25400.0,18.2287,18.2437,18.206,18.2136,25400.0
2006-09-19 12:45:00,24.17,24.17,24.14,24.16,54200.0,18.2211,18.2211,18.1985,18.2136,54200.0
2006-09-19 12:50:00,24.13,24.16,24.12,24.16,41800.0,18.191,18.2136,18.1834,18.2136,41800.0
2006-09-19 12:55:00,24.16,24.17,24.14,24.16,25000.0,18.2136,18.2211,18.1985,18.2136,25000.0
2006-09-19 13:00:00,24.16,24.16,24.11,24.15,35200.0,18.2136,18.2136,18.1759,18.206,35200.0
2006-09-19 13:05:00,24.15,24.18,24.15,24.18,24000.0,18.206,18.2287,18.206,18.2287,24000.0
2006-09-19 13:10:00,24.17,24.18,24.17,24.17,28200.0,18.2211,18.2287,18.2211,18.2211,28200.0
2006-09-19 13:15:00,24.18,24.2,24.18,24.2,26600.0,18.2287,18.2437,18.2287,18.2437,26600.0
2006-09-19 13:20:00,24.22,24.22,24.21,24.21,31600.0,18.2588,18.2588,18.2513,18.2513,31600.0
2006-09-19 13:25:00,24.21,24.22,24.21,24.22,15800.0,18.2513,18.2588,18.2513,18.2588,15800.0
2006-09-19 13:30:00,24.22,24.22,24.21,24.22,25200.0,18.2588,18.2588,18.2513,18.2588,25200.0
2006-09-19 13:35:00,24.22,24.22,24.21,24.21,34200.0,18.2588,18.2588,18.2513,18.2513,34200.0
2006-09-19 13:40:00,24.21,24.21,24.2,24.21,18400.0,18.2513,18.2513,18.2437,18.2513,18400.0
2006-09-19 13:45:00,24.2,24.21,24.2,24.21,25000.0,18.2437,18.2513,18.2437,18.2513,25000.0
2006-09-19 13:50:00,24.21,24.21,24.2,24.2,17600.0,18.2513,18.2513,18.2437,18.2437,17600.0
2006-09-19 13:55:00,24.2,24.21,24.18,24.19,23600.0,18.2437,18.2513,18.2287,18.2362,23600.0
2006-09-19 14:00:00,24.18,24.19,24.18,24.18,21200.0,18.2287,18.2362,18.2287,18.2287,21200.0
2006-09-19 14:05:00,24.18,24.2,24.18,24.18,32400.0,18.2287,18.2437,18.2287,18.2287,32400.0
2006-09-19 14:10:00,24.19,24.19,24.18,24.18,19000.0,18.2362,18.2362,18.2287,18.2287,19000.0
2006-09-19 14:15:00,24.18,24.18,24.16,24.17,43800.0,18.2287,18.2287,18.2136,18.2211,43800.0
2006-09-19 14:20:00,24.16,24.18,24.15,24.18,32000.0,18.2136,18.2287,18.206,18.2287,32000.0
2006-09-19 14:25:00,24.18,24.19,24.17,24.17,32600.0,18.2287,18.2362,18.2211,18.2211,32600.0
2006-09-19 14:30:00,24.17,24.18,24.14,24.16,37600.0,18.2211,18.2287,18.1985,18.2136,37600.0
2006-09-19 14:35:00,24.16,24.18,24.14,24.16,63800.0,18.2136,18.2287,18.1985,18.2136,63800.0
2006-09-19 14:40:00,24.14,24.15,24.13,24.13,41800.0,18.1985,18.206,18.191,18.191,41800.0
2006-09-19 14:45:00,24.13,24.13,24.13,24.13,31400.0,18.191,18.191,18.191,18.191,31400.0
2006-09-19 14:50:00,24.13,24.13,24.07,24.09,76800.0,18.191,18.191,18.1457,18.1608,76800.0
2006-09-19 14:55:00,24.09,24.1,24.07,24.07,48600.0,18.1608,18.1683,18.1457,18.1457,48600.0
2006-09-19 15:00:00,24.05,24.06,23.97,23.97,102200.0,18.1306,18.1382,18.0703,18.0703,102200.0
2006-09-19 15:05:00,23.98,24.0,23.92,23.99,202800.0,18.0779,18.093,18.0326,18.0854,202800.0
2006-09-19 15:10:00,24.0,24.0,23.99,24.0,96400.0,18.093,18.093,18.0854,18.093,96400.0
2006-09-19 15:15:00,24.0,24.01,23.99,24.0,29400.0,18.093,18.1005,18.0854,18.093,29400.0
2006-09-19 15:20:00,24.0,24.0,23.98,23.98,63200.0,18.093,18.093,18.0779,18.0779,63200.0
2006-09-19 15:25:00,23.99,23.99,23.98,23.99,64000.0,18.0854,18.0854,18.0779,18.0854,64000.0
2006-09-19 15:30:00,23.99,24.09,23.99,24.08,90800.0,18.0854,18.1608,18.0854,18.1533,90800.0
2006-09-19 15:35:00,24.09,24.09,24.08,24.08,40600.0,18.1608,18.1608,18.1533,18.1533,40600.0
2006-09-19 15:40:00,24.08,24.08,24.06,24.08,86400.0,18.1533,18.1533,18.1382,18.1533,86400.0
2006-09-19 15:45:00,24.08,24.09,24.06,24.07,41200.0,18.1533,18.1608,18.1382,18.1457,41200.0
2006-09-19 15:50:00,24.08,24.08,23.99,24.0,38600.0,18.1533,18.1533,18.0854,18.093,38600.0
2006-09-19 15:55:00,24.0,24.05,24.0,24.05,69800.0,18.093,18.1306,18.093,18.1306,69800.0
2006-09-20 09:30:00,24.03,24.03,23.98,24.03,19000.0,18.1156,18.1156,18.0779,18.1156,19000.0
2006-09-20 09:35:00,24.03,24.03,23.97,23.99,87200.0,18.1156,18.1156,18.0703,18.0854,87200.0
2006-09-20 09:40:00,23.99,23.99,23.88,23.9,76800.0,18.0854,18.0854,18.0025,18.0176,76800.0
2006-09-20 09:45:00,23.91,23.91,23.72,23.73,105200.0,18.0251,18.0251,17.8819,17.8894,105200.0
2006-09-20 09:50:00,23.72,23.85,23.71,23.85,130600.0,17.8819,17.9799,17.8743,17.9799,130600.0
2006-09-20 09:55:00,23.86,23.89,23.8,23.81,105000.0,17.9874,18.01,17.9422,17.9497,105000.0
2006-09-20 10:00:00,23.8,23.8,23.67,23.7,114200.0,17.9422,17.9422,17.8442,17.8668,114200.0
2006-09-20 10:05:00,23.7,23.72,23.67,23.72,168800.0,17.8668,17.8819,17.8442,17.8819,168800.0
2006-09-20 10:10:00,23.72,23.75,23.68,23.75,75400.0,17.8819,17.9045,17.8517,17.9045,75400.0
2006-09-20 10:15:00,23.75,23.78,23.74,23.75,110600.0,17.9045,17.9271,17.8969,17.9045,110600.0
2006-09-20 10:20:00,23.75,23.85,23.75,23.84,96600.0,17.9045,17.9799,17.9045,17.9723,96600.0
2006-09-20 10:25:00,23.86,23.89,23.8,23.8,65000.0,17.9874,18.01,17.9422,17.9422,65000.0
2006-09-20 10:30:00,23.8,23.85,23.79,23.82,62800.0,17.9422,17.9799,17.9346,17.9573,62800.0
2006-09-20 10:35:00,23.82,23.84,23.8,23.84,53800.0,17.9573,17.9723,17.9422,17.9723,53800.0
2006-09-20 10:40:00,23.84,23.84,23.84,23.84,33400.0,17.9723,17.9723,17.9723,17.9723,33400.0
2006-09-20 10:45:00,23.84,23.88,23.84,23.88,77200.0,17.9723,18.0025,17.9723,18.0025,77200.0
2006-09-20 10:50:00,23.88,23.9,23.88,23.9,43200.0,18.0025,18.0176,18.0025,18.0176,43200.0
2006-09-20 10:55:00,23.89,23.9,23.88,23.88,47600.0,18.01,18.0176,18.0025,18.0025,47600.0
2006-09-20 11:00:00,23.89,23.89,23.84,23.84,62400.0,18.01,18.01,17.9723,17.9723,62400.0
2006-09-20 11:05:00,23.85,23.85,23.81,23.81,36400.0,17.9799,17.9799,17.9497,17.9497,36400.0
2006-09-20 11:10:00,23.82,23.9,23.82,23.86,70600.0,17.9573,18.0176,17.9573,17.9874,70600.0
2006-09-20 11:15:00,23.88,23.88,23.86,23.88,29200.0,18.0025,18.0025,17.9874,18.0025,29200.0
2006-09-20 11:20:00,23.88,23.93,23.88,23.93,35000.0,18.0025,18.0402,18.0025,18.0402,35000.0
2006-09-20 11:25:00,23.93,23.97,23.93,23.95,55600.0,18.0402,18.0703,18.0402,18.0553,55600.0
2006-09-20 11:30:00,23.96,23.97,23.95,23.95,27200.0,18.0628,18.0703,18.0553,18.0553,27200.0
2006-09-20 11:35:00,23.95,23.96,23.95,23.96,21800.0,18.0553,18.0628,18.0553,18.0628,21800.0
2006-09-20 11:40:00,23.95,23.96,23.95,23.96,27200.0,18.0553,18.0628,18.0553,18.0628,27200.0
2006-09-20 11:45:00,23.96,23.96,23.95,23.96,17200.0,18.0628,18.0628,18.0553,18.0628,17200.0
2006-09-20 11:50:00,23.95,24.0,23.95,23.98,59000.0,18.0553,18.093,18.0553,18.0779,59000.0
2006-09-20 11:55:00,23.99,23.99,23.98,23.98,21800.0,18.0854,18.0854,18.0779,18.0779,21800.0
2006-09-20 12:00:00,23.98,23.99,23.96,23.96,68800.0,18.0779,18.0854,18.0628,18.0628,68800.0
2006-09-20 12:05:00,23.97,23.97,23.93,23.93,29000.0,18.0703,18.0703,18.0402,18.0402,29000.0
2006-09-20 12:10:00,23.93,23.93,23.93,23.93,16400.0,18.0402,18.0402,18.0402,18.0402,16400.0
2006-09-20 12:15:00,23.93,23.96,23.93,23.96,52400.0,18.0402,18.0628,18.0402,18.0628,52400.0
2006-09-20 12:20:00,23.96,24.0,23.95,24.0,35400.0,18.0628,18.093,18.0553,18.093,35400.0
2006-09-20 12:25:00,24.0,24.0,23.95,23.95,52200.0,18.093,18.093,18.0553,18.0553,52200.0
2006-09-20 12:30:00,23.95,23.96,23.95,23.95,125000.0,18.0553,18.0628,18.0553,18.0553,125000.0
2006-09-20 12:35:00,23.95,23.95,23.94,23.95,51800.0,18.0553,18.0553,18.0477,18.0553,51800.0
2006-09-20 12:40:00,23.95,23.95,23.95,23.95,25400.0,18.0553,18.0553,18.0553,18.0553,25400.0
2006-09-20 12:45:00,23.95,23.95,23.94,23.95,3200.0,18.0553,18.0553,18.0477,18.0553,3200.0
2006-09-20 12:50:00,23.95,23.95,23.94,23.95,50600.0,18.0553,18.0553,18.0477,18.0553,50600.0
2006-09-20 12:55:00,23.95,23.95,23.95,23.95,9200.0,18.0553,18.0553,18.0553,18.0553,9200.0
2006-09-20 13:00:00,23.95,23.95,23.95,23.95,12400.0,18.0553,18.0553,18.0553,18.0553,12400.0
2006-09-20 13:05:00,23.95,23.95,23.94,23.94,24400.0,18.0553,18.0553,18.0477,18.0477,24400.0
2006-09-20 13:10:00,23.95,23.95,23.95,23.95,17200.0,18.0553,18.0553,18.0553,18.0553,17200.0
2006-09-20 13:15:00,23.95,23.95,23.95,23.95,14400.0,18.0553,18.0553,18.0553,18.0553,14400.0
2006-09-20 13:20:00,23.95,23.96,23.95,23.95,33400.0,18.0553,18.0628,18.0553,18.0553,33400.0
2006-09-20 13:25:00,23.95,23.96,23.95,23.96,26400.0,18.0553,18.0628,18.0553,18.0628,26400.0
2006-09-20 13:30:00,23.96,23.97,23.96,23.96,50800.0,18.0628,18.0703,18.0628,18.0628,50800.0
2006-09-20 13:35:00,23.96,23.98,23.96,23.97,54200.0,18.0628,18.0779,18.0628,18.0703,54200.0
2006-09-20 13:40:00,23.97,23.97,23.97,23.97,400.0,18.0703,18.0703,18.0703,18.0703,400.0
2006-09-20 13:45:00,23.97,23.98,23.97,23.98,25200.0,18.0703,18.0779,18.0703,18.0779,25200.0
2006-09-20 13:50:00,23.98,23.98,23.97,23.97,51200.0,18.0779,18.0779,18.0703,18.0703,51200.0
2006-09-20 13:55:00,23.97,23.97,23.96,23.97,16000.0,18.0703,18.0703,18.0628,18.0703,16000.0
2006-09-20 14:00:00,23.97,23.97,23.96,23.96,30200.0,18.0703,18.0703,18.0628,18.0628,30200.0
2006-09-20 14:05:00,23.96,23.96,23.96,23.96,24800.0,18.0628,18.0628,18.0628,18.0628,24800.0
2006-09-20 14:10:00,23.95,23.96,23.95,23.95,243600.0,18.0553,18.0628,18.0553,18.0553,243600.0
2006-09-20 14:15:00,23.95,23.95,23.92,23.92,34000.0,18.0553,18.0553,18.0326,18.0326,34000.0
2006-09-20 14:20:00,23.93,23.95,23.9,23.93,51000.0,18.0402,18.0553,18.0176,18.0402,51000.0
2006-09-20 14:25:00,23.93,23.93,23.89,23.89,40200.0,18.0402,18.0402,18.01,18.01,40200.0
2006-09-20 14:30:00,23.89,23.97,23.89,23.97,60200.0,18.01,18.0703,18.01,18.0703,60200.0
2006-09-20 14:35:00,23.96,23.96,23.95,23.95,33600.0,18.0628,18.0628,18.0553,18.0553,33600.0
2006-09-20 14:40:00,23.95,23.95,23.92,23.92,24000.0,18.0553,18.0553,18.0326,18.0326,24000.0
2006-09-20 14:45:00,23.93,23.93,23.91,23.91,63400.0,18.0402,18.0402,18.0251,18.0251,63400.0
2006-09-20 14:50:00,23.9,23.9,23.79,23.79,79400.0,18.0176,18.0176,17.9346,17.9346,79400.0
2006-09-20 14:55:00,23.8,23.84,23.77,23.81,92600.0,17.9422,17.9723,17.9196,17.9497,92600.0
2006-09-20 15:00:00,23.82,23.83,23.8,23.83,33200.0,17.9573,17.9648,17.9422,17.9648,33200.0
2006-09-20 15:05:00,23.82,23.83,23.8,23.8,29200.0,17.9573,17.9648,17.9422,17.9422,29200.0
2006-09-20 15:10:00,23.81,23.82,23.8,23.81,46000.0,17.9497,17.9573,17.9422,17.9497,46000.0
2006-09-20 15:15:00,23.82,23.82,23.8,23.81,53000.0,17.9573,17.9573,17.9422,17.9497,53000.0
2006-09-20 15:20:00,23.81,23.82,23.81,23.81,76600.0,17.9497,17.9573,17.9497,17.9497,76600.0
2006-09-20 15:25:00,23.81,23.81,23.79,23.8,30200.0,17.9497,17.9497,17.9346,17.9422,30200.0
2006-09-20 15:30:00,23.8,23.8,23.77,23.77,32200.0,17.9422,17.9422,17.9196,17.9196,32200.0
2006-09-20 15:35:00,23.77,23.77,23.73,23.74,40200.0,17.9196,17.9196,17.8894,17.8969,40200.0
2006-09-20 15:40:00,23.73,23.73,23.65,23.66,87600.0,17.8894,17.8894,17.8291,17.8366,87600.0
2006-09-20 15:45:00,23.66,23.66,23.61,23.61,158800.0,17.8366,17.8366,17.7989,17.7989,158800.0
2006-09-20 15:50:00,23.61,23.65,23.61,23.65,69000.0,17.7989,17.8291,17.7989,17.8291,69000.0
2006-09-20 15:55:00,23.64,23.67,23.64,23.67,116400.0,17.8216,17.8442,17.8216,17.8442,116400.0
2006-09-21 09:30:00,23.8,23.8,23.68,23.72,38200.0,17.9422,17.9422,17.8517,17.8819,38200.0
2006-09-21 09:35:00,23.72,23.72,23.68,23.71,82800.0,17.8819,17.8819,17.8517,17.8743,82800.0
2006-09-21 09:40:00,23.71,23.78,23.68,23.75,240800.0,17.8743,17.9271,17.8517,17.9045,240800.0
2006-09-21 09:45:00,23.75,23.8,23.74,23.77,60400.0,17.9045,17.9422,17.8969,17.9196,60400.0
2006-09-21 09:50:00,23.77,23.8,23.69,23.73,116400.0,17.9196,17.9422,17.8593,17.8894,116400.0
2006-09-21 09:55:00,23.73,23.74,23.72,23.73,58800.0,17.8894,17.8969,17.8819,17.8894,58800.0
2006-09-21 10:00:00,23.73,23.77,23.73,23.77,66000.0,17.8894,17.9196,17.8894,17.9196,66000.0
2006-09-21 10:05:00,23.78,23.78,23.77,23.78,92400.0,17.9271,17.9271,17.9196,17.9271,92400.0
2006-09-21 10:10:00,23.78,23.8,23.78,23.79,63600.0,17.9271,17.9422,17.9271,17.9346,63600.0
2006-09-21 10:15:00,23.79,23.83,23.79,23.83,58800.0,17.9346,17.9648,17.9346,17.9648,58800.0
2006-09-21 10:20:00,23.84,23.93,23.83,23.93,119800.0,17.9723,18.0402,17.9648,18.0402,119800.0
2006-09-21 10:25:00,23.93,23.93,23.86,23.86,69200.0,18.0402,18.0402,17.9874,17.9874,69200.0
2006-09-21 10:30:00,23.86,23.87,23.84,23.84,91800.0,17.9874,17.995,17.9723,17.9723,91800.0
2006-09-21 10:35:00,23.84,23.89,23.84,23.86,32600.0,17.9723,18.01,17.9723,17.9874,32600.0
2006-09-21 10:40:00,23.85,23.86,23.84,23.85,36000.0,17.9799,17.9874,17.9723,17.9799,36000.0
2006-09-21 10:45:00,23.85,23.86,23.84,23.84,29400.0,17.9799,17.9874,17.9723,17.9723,29400.0
2006-09-21 10:50:00,23.84,23.84,23.78,23.78,20800.0,17.9723,17.9723,17.9271,17.9271,20800.0
2006-09-21 10:55:00,23.79,23.82,23.78,23.8,32400.0,17.9346,17.9573,17.9271,17.9422,32400.0
2006-09-21 11:00:00,23.78,23.8,23.74,23.74,41200.0,17.9271,17.9422,17.8969,17.8969,41200.0
2006-09-21 11:05:00,23.74,23.8,23.74,23.8,70000.0,17.8969,17.9422,17.8969,17.9422,70000.0
2006-09-21 11:10:00,23.8,23.81,23.8,23.81,21200.0,17.9422,17.9497,17.9422,17.9497,21200.0
2006-09-21 11:15:00,23.81,23.81,23.78,23.78,42200.0,17.9497,17.9497,17.9271,17.9271,42200.0
2006-09-21 11:20:00,23.78,23.81,23.78,23.8,50200.0,17.9271,17.9497,17.9271,17.9422,50200.0
2006-09-21 11:25:00,23.79,23.81,23.79,23.81,16400.0,17.9346,17.9497,17.9346,17.9497,16400.0
2006-09-21 11:30:00,23.81,23.84,23.81,23.84,56600.0,17.9497,17.9723,17.9497,17.9723,56600.0
2006-09-21 11:35:00,23.84,23.84,23.83,23.84,82600.0,17.9723,17.9723,17.9648,17.9723,82600.0
2006-09-21 11:40:00,23.84,23.85,23.81,23.82,23400.0,17.9723,17.9799,17.9497,17.9573,23400.0
2006-09-21 11:45:00,23.82,23.82,23.78,23.78,15600.0,17.9573,17.9573,17.9271,17.9271,15600.0
2006-09-21 11:50:00,23.78,23.78,23.75,23.76,30800.0,17.9271,17.9271,17.9045,17.912,30800.0
2006-09-21 11:55:00,23.76,23.79,23.75,23.77,55800.0,17.912,17.9346,17.9045,17.9196,55800.0
2006-09-21 12:00:00,23.77,23.78,23.75,23.75,57600.0,17.9196,17.9271,17.9045,17.9045,57600.0
2006-09-21 12:05:00,23.75,23.79,23.75,23.78,158200.0,17.9045,17.9346,17.9045,17.9271,158200.0
2006-09-21 12:10:00,23.79,23.79,23.76,23.78,41800.0,17.9346,17.9346,17.912,17.9271,41800.0
2006-09-21 12:15:00,23.77,23.78,23.77,23.78,37600.0,17.9196,17.9271,17.9196,17.9271,37600.0
2006-09-21 12:20:00,23.76,23.81,23.76,23.8,62400.0,17.912,17.9497,17.912,17.9422,62400.0
2006-09-21 12:25:00,23.8,23.82,23.8,23.8,25000.0,17.9422,17.9573,17.9422,17.9422,25000.0
2006-09-21 12:30:00,23.8,23.82,23.8,23.82,20200.0,17.9422,17.9573,17.9422,17.9573,20200.0
2006-09-21 12:35:00,23.82,23.83,23.81,23.81,45000.0,17.9573,17.9648,17.9497,17.9497,45000.0
2006-09-21 12:40:00,23.82,23.82,23.8,23.81,34200.0,17.9573,17.9573,17.9422,17.9497,34200.0
2006-09-21 12:45:00,23.82,23.82,23.8,23.81,34400.0,17.9573,17.9573,17.9422,17.9497,34400.0
2006-09-21 12:50:00,23.81,23.82,23.78,23.78,74800.0,17.9497,17.9573,17.9271,17.9271,74800.0
2006-09-21 12:55:00,23.78,23.8,23.78,23.8,40800.0,17.9271,17.9422,17.9271,17.9422,40800.0
2006-09-21 13:00:00,23.81,23.81,23.79,23.8,11200.0,17.9497,17.9497,17.9346,17.9422,11200.0
2006-09-21 13:05:00,23.79,23.8,23.79,23.79,22200.0,17.9346,17.9422,17.9346,17.9346,22200.0
2006-09-21 13:10:00,23.79,23.8,23.78,23.78,64400.0,17.9346,17.9422,17.9271,17.9271,64400.0
2006-09-21 13:15:00,23.77,23.77,23.75,23.77,27800.0,17.9196,17.9196,17.9045,17.9196,27800.0
2006-09-21 13:20:00,23.77,23.78,23.73,23.74,61400.0,17.9196,17.9271,17.8894,17.8969,61400.0
2006-09-21 13:25:00,23.74,23.74,23.7,23.71,116200.0,17.8969,17.8969,17.8668,17.8743,116200.0
2006-09-21 13:30:00,23.71,23.71,23.68,23.71,31600.0,17.8743,17.8743,17.8517,17.8743,31600.0
2006-09-21 13:35:00,23.71,23.72,23.7,23.71,26800.0,17.8743,17.8819,17.8668,17.8743,26800.0
2006-09-21 13:40:00,23.71,23.72,23.7,23.71,45400.0,17.8743,17.8819,17.8668,17.8743,45400.0
2006-09-21 13:45:00,23.71,23.73,23.71,23.73,15600.0,17.8743,17.8894,17.8743,17.8894,15600.0
2006-09-21 13:50:00,23.73,23.74,23.73,23.74,21000.0,17.8894,17.8969,17.8894,17.8969,21000.0
2006-09-21 13:55:00,23.74,23.76,23.74,23.76,33600.0,17.8969,17.912,17.8969,17.912,33600.0
2006-09-21 14:00:00,23.76,23.77,23.74,23.75,35000.0,17.912,17.9196,17.8969,17.9045,35000.0
2006-09-21 14:05:00,23.75,23.75,23.75,23.75,19400.0,17.9045,17.9045,17.9045,17.9045,19400.0
2006-09-21 14:10:00,23.75,23.75,23.75,23.75,9200.0,17.9045,17.9045,17.9045,17.9045,9200.0
2006-09-21 14:15:00,23.75,23.75,23.72,23.74,145000.0,17.9045,17.9045,17.8819,17.8969,145000.0
2006-09-21 14:20:00,23.74,23.75,23.73,23.75,68200.0,17.8969,17.9045,17.8894,17.9045,68200.0
2006-09-21 14:25:00,23.75,23.75,23.73,23.74,55400.0,17.9045,17.9045,17.8894,17.8969,55400.0
2006-09-21 14:30:00,23.74,23.75,23.7,23.7,41600.0,17.8969,17.9045,17.8668,17.8668,41600.0
2006-09-21 14:35:00,23.7,23.72,23.68,23.7,81600.0,17.8668,17.8819,17.8517,17.8668,81600.0
2006-09-21 14:40:00,23.7,23.72,23.7,23.71,35000.0,17.8668,17.8819,17.8668,17.8743,35000.0
2006-09-21 14:45:00,23.71,23.72,23.7,23.7,24600.0,17.8743,17.8819,17.8668,17.8668,24600.0
2006-09-21 14:50:00,23.7,23.71,23.68,23.7,40200.0,17.8668,17.8743,17.8517,17.8668,40200.0
2006-09-21 14:55:00,23.7,23.71,23.69,23.7,63200.0,17.8668,17.8743,17.8593,17.8668,63200.0
2006-09-21 15:00:00,23.71,23.72,23.7,23.72,154800.0,17.8743,17.8819,17.8668,17.8819,154800.0
2006-09-21 15:05:00,23.71,23.74,23.7,23.73,72400.0,17.8743,17.8969,17.8668,17.8894,72400.0
2006-09-21 15:10:00,23.72,23.73,23.7,23.7,36000.0,17.8819,17.8894,17.8668,17.8668,36000.0
2006-09-21 15:15:00,23.71,23.71,23.69,23.69,56800.0,17.8743,17.8743,17.8593,17.8593,56800.0
2006-09-21 15:20:00,23.69,23.69,23.64,23.67,57800.0,17.8593,17.8593,17.8216,17.8442,57800.0
2006-09-21 15:25:00,23.68,23.68,23.63,23.64,28000.0,17.8517,17.8517,17.814,17.8216,28000.0
2006-09-21 15:30:00,23.64,23.65,23.62,23.65,95400.0,17.8216,17.8291,17.8065,17.8291,95400.0
2006-09-21 15:35:00,23.65,23.68,23.63,23.63,45800.0,17.8291,17.8517,17.814,17.814,45800.0
2006-09-21 15:40:00,23.63,23.64,23.63,23.63,49800.0,17.814,17.8216,17.814,17.814,49800.0
2006-09-21 15:45:00,23.63,23.63,23.6,23.61,60600.0,17.814,17.814,17.7914,17.7989,60600.0
2006-09-21 15:50:00,23.61,23.67,23.61,23.66,25400.0,17.7989,17.8442,17.7989,17.8366,25400.0
2006-09-21 15:55:00,23.66,23.67,23.66,23.66,24600.0,17.8366,17.8442,17.8366,17.8366,24600.0
2006-09-22 09:30:00,23.61,23.63,23.58,23.58,19600.0,17.7989,17.814,17.7763,17.7763,19600.0
2006-09-22 09:35:00,23.58,23.66,23.58,23.61,40400.0,17.7763,17.8366,17.7763,17.7989,40400.0
2006-09-22 09:40:00,23.61,23.63,23.58,23.63,55400.0,17.7989,17.814,17.7763,17.814,55400.0
2006-09-22 09:45:00,23.61,23.62,23.58,23.58,56600.0,17.7989,17.8065,17.7763,17.7763,56600.0
2006-09-22 09:50:00,23.58,23.58,23.55,23.56,93400.0,17.7763,17.7763,17.7537,17.7612,93400.0
2006-09-22 09:55:00,23.56,23.61,23.56,23.61,48800.0,17.7612,17.7989,17.7612,17.7989,48800.0
2006-09-22 10:00:00,23.61,23.61,23.6,23.61,65600.0,17.7989,17.7989,17.7914,17.7989,65600.0
2006-09-22 10:05:00,23.61,23.65,23.61,23.64,29400.0,17.7989,17.8291,17.7989,17.8216,29400.0
2006-09-22 10:10:00,23.64,23.64,23.63,23.63,49000.0,17.8216,17.8216,17.814,17.814,49000.0
2006-09-22 10:15:00,23.63,23.63,23.61,23.61,30200.0,17.814,17.814,17.7989,17.7989,30200.0
2006-09-22 10:20:00,23.61,23.63,23.61,23.61,72400.0,17.7989,17.814,17.7989,17.7989,72400.0
2006-09-22 10:25:00,23.61,23.61,23.6,23.61,38000.0,17.7989,17.7989,17.7914,17.7989,38000.0
2006-09-22 10:30:00,23.61,23.62,23.61,23.61,20600.0,17.7989,17.8065,17.7989,17.7989,20600.0
2006-09-22 10:35:00,23.61,23.61,23.61,23.61,17200.0,17.7989,17.7989,17.7989,17.7989,17200.0
2006-09-22 10:40:00,23.6,23.61,23.6,23.61,10200.0,17.7914,17.7989,17.7914,17.7989,10200.0
2006-09-22 10:45:00,23.61,23.61,23.6,23.61,59400.0,17.7989,17.7989,17.7914,17.7989,59400.0
2006-09-22 10:50:00,23.61,23.61,23.6,23.6,5800.0,17.7989,17.7989,17.7914,17.7914,5800.0
2006-09-22 10:55:00,23.6,23.61,23.6,23.61,42400.0,17.7914,17.7989,17.7914,17.7989,42400.0
2006-09-22 11:00:00,23.61,23.63,23.61,23.61,49800.0,17.7989,17.814,17.7989,17.7989,49800.0
2006-09-22 11:05:00,23.62,23.65,23.61,23.65,51600.0,17.8065,17.8291,17.7989,17.8291,51600.0
2006-09-22 11:10:00,23.65,23.65,23.64,23.64,19800.0,17.8291,17.8291,17.8216,17.8216,19800.0
2006-09-22 11:15:00,23.64,23.64,23.61,23.61,13000.0,17.8216,17.8216,17.7989,17.7989,13000.0
2006-09-22 11:20:00,23.62,23.63,23.61,23.61,82800.0,17.8065,17.814,17.7989,17.7989,82800.0
2006-09-22 11:25:00,23.62,23.62,23.61,23.61,25200.0,17.8065,17.8065,17.7989,17.7989,25200.0
2006-09-22 11:30:00,23.61,23.62,23.61,23.61,46400.0,17.7989,17.8065,17.7989,17.7989,46400.0
2006-09-22 11:35:00,23.62,23.62,23.61,23.61,12000.0,17.8065,17.8065,17.7989,17.7989,12000.0
2006-09-22 11:40:00,23.6,23.61,23.6,23.61,12600.0,17.7914,17.7989,17.7914,17.7989,12600.0
2006-09-22 11:45:00,23.61,23.63,23.6,23.61,47400.0,17.7989,17.814,17.7914,17.7989,47400.0
2006-09-22 11:50:00,23.61,23.61,23.6,23.61,5800.0,17.7989,17.7989,17.7914,17.7989,5800.0
2006-09-22 11:55:00,23.61,23.61,23.58,23.6,52400.0,17.7989,17.7989,17.7763,17.7914,52400.0
2006-09-22 12:00:00,23.6,23.6,23.58,23.59,8400.0,17.7914,17.7914,17.7763,17.7839,8400.0
2006-09-22 12:05:00,23.59,23.61,23.59,23.6,41400.0,17.7839,17.7989,17.7839,17.7914,41400.0
2006-09-22 12:10:00,23.6,23.6,23.6,23.6,51000.0,17.7914,17.7914,17.7914,17.7914,51000.0
2006-09-22 12:15:00,23.6,23.62,23.6,23.61,52800.0,17.7914,17.8065,17.7914,17.7989,52800.0
2006-09-22 12:20:00,23.61,23.61,23.6,23.61,20800.0,17.7989,17.7989,17.7914,17.7989,20800.0
2006-09-22 12:25:00,23.61,23.61,23.6,23.61,62200.0,17.7989,17.7989,17.7914,17.7989,62200.0
2006-09-22 12:30:00,23.61,23.61,23.6,23.6,20600.0,17.7989,17.7989,17.7914,17.7914,20600.0
2006-09-22 12:35:00,23.6,23.61,23.6,23.61,21000.0,17.7914,17.7989,17.7914,17.7989,21000.0
2006-09-22 12:40:00,23.61,23.63,23.61,23.62,22600.0,17.7989,17.814,17.7989,17.8065,22600.0
2006-09-22 12:45:00,23.62,23.63,23.61,23.62,29600.0,17.8065,17.814,17.7989,17.8065,29600.0
2006-09-22 12:50:00,23.61,23.62,23.61,23.61,11600.0,17.7989,17.8065,17.7989,17.7989,11600.0
2006-09-22 12:55:00,23.61,23.63,23.61,23.63,58800.0,17.7989,17.814,17.7989,17.814,58800.0
2006-09-22 13:00:00,23.63,23.63,23.61,23.63,92600.0,17.814,17.814,17.7989,17.814,92600.0
2006-09-22 13:05:00,23.63,23.65,23.63,23.64,47000.0,17.814,17.8291,17.814,17.8216,47000.0
2006-09-22 13:10:00,23.64,23.64,23.63,23.64,61200.0,17.8216,17.8216,17.814,17.8216,61200.0
2006-09-22 13:15:00,23.64,23.65,23.6,23.6,69400.0,17.8216,17.8291,17.7914,17.7914,69400.0
2006-09-22 13:20:00,23.61,23.61,23.6,23.6,16000.0,17.7989,17.7989,17.7914,17.7914,16000.0
2006-09-22 13:25:00,23.6,23.61,23.59,23.59,68600.0,17.7914,17.7989,17.7839,17.7839,68600.0
2006-09-22 13:30:00,23.59,23.6,23.58,23.59,56800.0,17.7839,17.7914,17.7763,17.7839,56800.0
2006-09-22 13:35:00,23.59,23.61,23.57,23.57,43600.0,17.7839,17.7989,17.7688,17.7688,43600.0
2006-09-22 13:40:00,23.57,23.59,23.56,23.56,52200.0,17.7688,17.7839,17.7612,17.7612,52200.0
2006-09-22 13:45:00,23.56,23.57,23.56,23.57,59200.0,17.7612,17.7688,17.7612,17.7688,59200.0
2006-09-22 13:50:00,23.57,23.57,23.51,23.52,97600.0,17.7688,17.7688,17.7236,17.7311,97600.0
2006-09-22 13:55:00,23.52,23.53,23.52,23.52,30600.0,17.7311,17.7386,17.7311,17.7311,30600.0
2006-09-22 14:00:00,23.52,23.53,23.5,23.52,30400.0,17.7311,17.7386,17.716,17.7311,30400.0
2006-09-22 14:05:00,23.53,23.53,23.51,23.52,31200.0,17.7386,17.7386,17.7236,17.7311,31200.0
2006-09-22 14:10:00,23.52,23.52,23.5,23.5,52400.0,17.7311,17.7311,17.716,17.716,52400.0
2006-09-22 14:15:00,23.5,23.53,23.5,23.53,65200.0,17.716,17.7386,17.716,17.7386,65200.0
2006-09-22 14:20:00,23.52,23.53,23.5,23.5,16800.0,17.7311,17.7386,17.716,17.716,16800.0
2006-09-22 14:25:00,23.51,23.51,23.5,23.5,30200.0,17.7236,17.7236,17.716,17.716,30200.0
2006-09-22 14:30:00,23.5,23.5,23.49,23.5,22000.0,17.716,17.716,17.7085,17.716,22000.0
2006-09-22 14:35:00,23.49,23.51,23.48,23.5,35400.0,17.7085,17.7236,17.7009,17.716,35400.0
2006-09-22 14:40:00,23.5,23.5,23.48,23.48,16600.0,17.716,17.716,17.7009,17.7009,16600.0
2006-09-22 14:45:00,23.49,23.49,23.48,23.48,93200.0,17.7085,17.7085,17.7009,17.7009,93200.0
2006-09-22 14:50:00,23.48,23.49,23.48,23.48,28600.0,17.7009,17.7085,17.7009,17.7009,28600.0
2006-09-22 14:55:00,23.48,23.48,23.47,23.48,55600.0,17.7009,17.7009,17.6934,17.7009,55600.0
2006-09-22 15:00:00,23.48,23.48,23.47,23.47,21400.0,17.7009,17.7009,17.6934,17.6934,21400.0
2006-09-22 15:05:00,23.48,23.48,23.47,23.47,29600.0,17.7009,17.7009,17.6934,17.6934,29600.0
2006-09-22 15:10:00,23.47,23.47,23.47,23.47,28000.0,17.6934,17.6934,17.6934,17.6934,28000.0
2006-09-22 15:15:00,23.47,23.5,23.47,23.49,129000.0,17.6934,17.716,17.6934,17.7085,129000.0
2006-09-22 15:20:00,23.49,23.5,23.48,23.5,48000.0,17.7085,17.716,17.7009,17.716,48000.0
2006-09-22 15:25:00,23.5,23.5,23.47,23.48,37600.0,17.716,17.716,17.6934,17.7009,37600.0
2006-09-22 15:30:00,23.47,23.55,23.47,23.54,115200.0,17.6934,17.7537,17.6934,17.7462,115200.0
2006-09-22 15:35:00,23.54,23.59,23.54,23.57,75400.0,17.7462,17.7839,17.7462,17.7688,75400.0
2006-09-22 15:40:00,23.57,23.63,23.57,23.58,166400.0,17.7688,17.814,17.7688,17.7763,166400.0
2006-09-22 15:45:00,23.59,23.63,23.59,23.62,72200.0,17.7839,17.814,17.7839,17.8065,72200.0
2006-09-22 15:50:00,23.63,23.63,23.6,23.61,78400.0,17.814,17.814,17.7914,17.7989,78400.0
2006-09-22 15:55:00,23.61,23.63,23.6,23.61,101600.0,17.7989,17.814,17.7914,17.7989,101600.0
2006-09-25 09:30:00,23.6,23.61,23.53,23.55,74400.0,17.7914,17.7989,17.7386,17.7537,74400.0
2006-09-25 09:35:00,23.55,23.55,23.46,23.48,41800.0,17.7537,17.7537,17.6859,17.7009,41800.0
2006-09-25 09:40:00,23.45,23.46,23.35,23.35,86200.0,17.6783,17.6859,17.6029,17.6029,86200.0
2006-09-25 09:45:00,23.35,23.38,23.28,23.28,79200.0,17.6029,17.6256,17.5502,17.5502,79200.0
2006-09-25 09:50:00,23.28,23.28,23.05,23.07,216200.0,17.5502,17.5502,17.3768,17.3919,216200.0
2006-09-25 09:55:00,23.07,23.11,23.01,23.06,260800.0,17.3919,17.422,17.3466,17.3843,260800.0
2006-09-25 10:00:00,23.06,23.17,23.06,23.12,156800.0,17.3843,17.4672,17.3843,17.4295,156800.0
2006-09-25 10:05:00,23.11,23.11,23.05,23.06,47400.0,17.422,17.422,17.3768,17.3843,47400.0
2006-09-25 10:10:00,23.05,23.06,22.7,22.75,326200.0,17.3768,17.3843,17.1129,17.1506,326200.0
2006-09-25 10:15:00,22.74,22.93,22.74,22.9,169000.0,17.1431,17.2863,17.1431,17.2637,169000.0
2006-09-25 10:20:00,22.89,22.92,22.85,22.9,265000.0,17.2562,17.2788,17.226,17.2637,265000.0
2006-09-25 10:25:00,22.89,22.98,22.87,22.95,78000.0,17.2562,17.324,17.2411,17.3014,78000.0
2006-09-25 10:30:00,22.96,22.96,22.9,22.9,94400.0,17.3089,17.3089,17.2637,17.2637,94400.0
2006-09-25 10:35:00,22.91,22.96,22.91,22.96,97600.0,17.2712,17.3089,17.2712,17.3089,97600.0
2006-09-25 10:40:00,22.96,23.05,22.96,23.05,105400.0,17.3089,17.3768,17.3089,17.3768,105400.0
2006-09-25 10:45:00,23.04,23.05,23.0,23.0,53000.0,17.3692,17.3768,17.3391,17.3391,53000.0
2006-09-25 10:50:00,23.0,23.04,23.0,23.04,80400.0,17.3391,17.3692,17.3391,17.3692,80400.0
2006-09-25 10:55:00,23.04,23.07,23.01,23.01,62600.0,17.3692,17.3919,17.3466,17.3466,62600.0
2006-09-25 11:00:00,23.02,23.03,23.0,23.03,83000.0,17.3542,17.3617,17.3391,17.3617,83000.0
2006-09-25 11:05:00,23.03,23.08,23.03,23.07,54000.0,17.3617,17.3994,17.3617,17.3919,54000.0
2006-09-25 11:10:00,23.08,23.12,23.07,23.09,52400.0,17.3994,17.4295,17.3919,17.4069,52400.0
2006-09-25 11:15:00,23.09,23.09,23.05,23.06,102200.0,17.4069,17.4069,17.3768,17.3843,102200.0
2006-09-25 11:20:00,23.05,23.06,23.03,23.03,38200.0,17.3768,17.3843,17.3617,17.3617,38200.0
2006-09-25 11:25:00,23.03,23.06,23.03,23.06,31000.0,17.3617,17.3843,17.3617,17.3843,31000.0
2006-09-25 11:30:00,23.06,23.07,23.05,23.06,48400.0,17.3843,17.3919,17.3768,17.3843,48400.0
2006-09-25 11:35:00,23.06,23.07,23.04,23.05,21000.0,17.3843,17.3919,17.3692,17.3768,21000.0
2006-09-25 11:40:00,23.04,23.06,23.04,23.06,48600.0,17.3692,17.3843,17.3692,17.3843,48600.0
2006-09-25 11:45:00,23.06,23.07,23.03,23.07,38800.0,17.3843,17.3919,17.3617,17.3919,38800.0
2006-09-25 11:50:00,23.07,23.08,23.03,23.07,37000.0,17.3919,17.3994,17.3617,17.3919,37000.0
2006-09-25 11:55:00,23.07,23.08,23.05,23.06,83200.0,17.3919,17.3994,17.3768,17.3843,83200.0
2006-09-25 12:00:00,23.06,23.06,23.05,23.06,15000.0,17.3843,17.3843,17.3768,17.3843,15000.0
2006-09-25 12:05:00,23.06,23.07,23.05,23.05,98000.0,17.3843,17.3919,17.3768,17.3768,98000.0
2006-09-25 12:10:00,23.05,23.08,23.05,23.08,27400.0,17.3768,17.3994,17.3768,17.3994,27400.0
2006-09-25 12:15:00,23.07,23.11,23.07,23.1,42200.0,17.3919,17.422,17.3919,17.4145,42200.0
2006-09-25 12:20:00,23.09,23.15,23.08,23.14,189600.0,17.4069,17.4522,17.3994,17.4446,189600.0
2006-09-25 12:25:00,23.13,23.17,23.12,23.12,221000.0,17.4371,17.4672,17.4295,17.4295,221000.0
2006-09-25 12:30:00,23.13,23.15,23.13,23.14,33600.0,17.4371,17.4522,17.4371,17.4446,33600.0
2006-09-25 12:35:00,23.14,23.24,23.14,23.19,89600.0,17.4446,17.52,17.4446,17.4823,89600.0
2006-09-25 12:40:00,23.2,23.23,23.18,23.2,82800.0,17.4899,17.5125,17.4748,17.4899,82800.0
2006-09-25 12:45:00,23.2,23.22,23.18,23.2,54800.0,17.4899,17.5049,17.4748,17.4899,54800.0
2006-09-25 12:50:00,23.2,23.26,23.2,23.24,60200.0,17.4899,17.5351,17.4899,17.52,60200.0
2006-09-25 12:55:00,23.24,23.26,23.2,23.22,55000.0,17.52,17.5351,17.4899,17.5049,55000.0
2006-09-25 13:00:00,23.23,23.31,23.23,23.29,95400.0,17.5125,17.5728,17.5125,17.5577,95400.0
2006-09-25 13:05:00,23.29,23.33,23.28,23.33,80400.0,17.5577,17.5879,17.5502,17.5879,80400.0
2006-09-25 13:10:00,23.34,23.39,23.34,23.36,105400.0,17.5954,17.6331,17.5954,17.6105,105400.0
2006-09-25 13:15:00,23.36,23.39,23.36,23.39,77600.0,17.6105,17.6331,17.6105,17.6331,77600.0
2006-09-25 13:20:00,23.39,23.4,23.38,23.39,68000.0,17.6331,17.6406,17.6256,17.6331,68000.0
2006-09-25 13:25:00,23.39,23.41,23.39,23.41,49200.0,17.6331,17.6482,17.6331,17.6482,49200.0
2006-09-25 13:30:00,23.4,23.43,23.4,23.42,75200.0,17.6406,17.6632,17.6406,17.6557,75200.0
2006-09-25 13:35:00,23.42,23.44,23.42,23.43,49400.0,17.6557,17.6708,17.6557,17.6632,49400.0
2006-09-25 13:40:00,23.44,23.44,23.4,23.4,61800.0,17.6708,17.6708,17.6406,17.6406,61800.0
2006-09-25 13:45:00,23.4,23.4,23.37,23.38,21800.0,17.6406,17.6406,17.618,17.6256,21800.0
2006-09-25 13:50:00,23.38,23.38,23.34,23.38,99400.0,17.6256,17.6256,17.5954,17.6256,99400.0
2006-09-25 13:55:00,23.38,23.38,23.36,23.38,29600.0,17.6256,17.6256,17.6105,17.6256,29600.0
2006-09-25 14:00:00,23.37,23.38,23.36,23.38,22200.0,17.618,17.6256,17.6105,17.6256,22200.0
2006-09-25 14:05:00,23.38,23.38,23.36,23.36,56600.0,17.6256,17.6256,17.6105,17.6105,56600.0
2006-09-25 14:10:00,23.36,23.4,23.36,23.4,44200.0,17.6105,17.6406,17.6105,17.6406,44200.0
2006-09-25 14:15:00,23.4,23.4,23.36,23.37,56200.0,17.6406,17.6406,17.6105,17.618,56200.0
2006-09-25 14:20:00,23.37,23.39,23.36,23.39,51400.0,17.618,17.6331,17.6105,17.6331,51400.0
2006-09-25 14:25:00,23.39,23.41,23.36,23.36,149400.0,17.6331,17.6482,17.6105,17.6105,149400.0
2006-09-25 14:30:00,23.36,23.37,23.36,23.36,18000.0,17.6105,17.618,17.6105,17.6105,18000.0
2006-09-25 14:35:00,23.36,23.4,23.36,23.4,44200.0,17.6105,17.6406,17.6105,17.6406,44200.0
2006-09-25 14:40:00,23.4,23.42,23.4,23.42,113600.0,17.6406,17.6557,17.6406,17.6557,113600.0
2006-09-25 14:45:00,23.41,23.43,23.39,23.43,37800.0,17.6482,17.6632,17.6331,17.6632,37800.0
2006-09-25 14:50:00,23.43,23.43,23.41,23.43,37000.0,17.6632,17.6632,17.6482,17.6632,37000.0
2006-09-25 14:55:00,23.43,23.43,23.41,23.42,116400.0,17.6632,17.6632,17.6482,17.6557,116400.0
2006-09-25 15:00:00,23.42,23.43,23.4,23.4,27000.0,17.6557,17.6632,17.6406,17.6406,27000.0
2006-09-25 15:05:00,23.39,23.45,23.38,23.45,89000.0,17.6331,17.6783,17.6256,17.6783,89000.0
2006-09-25 15:10:00,23.44,23.47,23.44,23.46,141600.0,17.6708,17.6934,17.6708,17.6859,141600.0
2006-09-25 15:15:00,23.46,23.5,23.46,23.5,46600.0,17.6859,17.716,17.6859,17.716,46600.0
2006-09-25 15:20:00,23.5,23.51,23.48,23.48,39600.0,17.716,17.7236,17.7009,17.7009,39600.0
2006-09-25 15:25:00,23.48,23.49,23.44,23.45,29600.0,17.7009,17.7085,17.6708,17.6783,29600.0
2006-09-25 15:30:00,23.46,23.46,23.43,23.43,209600.0,17.6859,17.6859,17.6632,17.6632,209600.0
2006-09-25 15:35:00,23.43,23.44,23.4,23.44,105000.0,17.6632,17.6708,17.6406,17.6708,105000.0
2006-09-25 15:40:00,23.45,23.46,23.36,23.36,183600.0,17.6783,17.6859,17.6105,17.6105,183600.0
2006-09-25 15:45:00,23.37,23.4,23.33,23.33,184200.0,17.618,17.6406,17.5879,17.5879,184200.0
2006-09-25 15:50:00,23.33,23.36,23.33,23.35,106800.0,17.5879,17.6105,17.5879,17.6029,106800.0
2006-09-25 15:55:00,23.35,23.38,23.29,23.38,96800.0,17.6029,17.6256,17.5577,17.6256,96800.0
2006-09-26 09:30:00,23.15,23.18,23.1,23.1,85000.0,17.4522,17.4748,17.4145,17.4145,85000.0
2006-09-26 09:35:00,23.08,23.14,23.05,23.11,227600.0,17.3994,17.4446,17.3768,17.422,227600.0
2006-09-26 09:40:00,23.11,23.15,23.06,23.06,203400.0,17.422,17.4522,17.3843,17.3843,203400.0
2006-09-26 09:45:00,23.07,23.08,22.98,23.0,290600.0,17.3919,17.3994,17.324,17.3391,290600.0
2006-09-26 09:50:00,23.0,23.0,22.9,22.94,239600.0,17.3391,17.3391,17.2637,17.2938,239600.0
2006-09-26 09:55:00,22.94,23.01,22.93,22.93,208400.0,17.2938,17.3466,17.2863,17.2863,208400.0
2006-09-26 10:00:00,22.93,22.93,22.85,22.86,156400.0,17.2863,17.2863,17.226,17.2335,156400.0
2006-09-26 10:05:00,22.86,22.88,22.81,22.88,103400.0,17.2335,17.2486,17.1958,17.2486,103400.0
2006-09-26 10:10:00,22.87,22.87,22.75,22.75,123000.0,17.2411,17.2411,17.1506,17.1506,123000.0
2006-09-26 10:15:00,22.75,22.85,22.72,22.72,164200.0,17.1506,17.226,17.128,17.128,164200.0
2006-09-26 10:20:00,22.73,22.75,22.67,22.74,150800.0,17.1355,17.1506,17.0903,17.1431,150800.0
2006-09-26 10:25:00,22.75,22.88,22.75,22.88,157400.0,17.1506,17.2486,17.1506,17.2486,157400.0
2006-09-26 10:30:00,22.89,22.96,22.87,22.87,140600.0,17.2562,17.3089,17.2411,17.2411,140600.0
2006-09-26 10:35:00,22.88,22.88,22.82,22.82,104400.0,17.2486,17.2486,17.2034,17.2034,104400.0
2006-09-26 10:40:00,22.84,22.88,22.8,22.81,133000.0,17.2185,17.2486,17.1883,17.1958,133000.0
2006-09-26 10:45:00,22.81,22.81,22.74,22.78,93000.0,17.1958,17.1958,17.1431,17.1732,93000.0
2006-09-26 10:50:00,22.78,22.82,22.75,22.76,183800.0,17.1732,17.2034,17.1506,17.1582,183800.0
2006-09-26 10:55:00,22.78,22.8,22.68,22.68,144600.0,17.1732,17.1883,17.0978,17.0978,144600.0
2006-09-26 11:00:00,22.68,22.7,22.64,22.67,95600.0,17.0978,17.1129,17.0677,17.0903,95600.0
2006-09-26 11:05:00,22.68,22.68,22.65,22.68,114800.0,17.0978,17.0978,17.0752,17.0978,114800.0
2006-09-26 11:10:00,22.68,22.68,22.63,22.65,54800.0,17.0978,17.0978,17.0601,17.0752,54800.0
2006-09-26 11:15:00,22.64,22.66,22.61,22.62,104800.0,17.0677,17.0828,17.0451,17.0526,104800.0
2006-09-26 11:20:00,22.61,22.63,22.58,22.58,114600.0,17.0451,17.0601,17.0225,17.0225,114600.0
2006-09-26 11:25:00,22.58,22.58,22.54,22.57,240400.0,17.0225,17.0225,16.9923,17.0149,240400.0
2006-09-26 11:30:00,22.56,22.61,22.56,22.61,290200.0,17.0074,17.0451,17.0074,17.0451,290200.0
2006-09-26 11:35:00,22.61,22.68,22.6,22.66,261200.0,17.0451,17.0978,17.0375,17.0828,261200.0
2006-09-26 11:40:00,22.66,22.7,22.6,22.6,437800.0,17.0828,17.1129,17.0375,17.0375,437800.0
2006-09-26 11:45:00,22.6,22.63,22.6,22.61,62200.0,17.0375,17.0601,17.0375,17.0451,62200.0
2006-09-26 11:50:00,22.6,22.61,22.56,22.58,251000.0,17.0375,17.0451,17.0074,17.0225,251000.0
2006-09-26 11:55:00,22.59,22.64,22.57,22.58,136400.0,17.03,17.0677,17.0149,17.0225,136400.0
2006-09-26 12:00:00,22.59,22.61,22.59,22.61,81600.0,17.03,17.0451,17.03,17.0451,81600.0
2006-09-26 12:05:00,22.61,22.64,22.6,22.63,155000.0,17.0451,17.0677,17.0375,17.0601,155000.0
2006-09-26 12:10:00,22.62,22.63,22.6,22.63,294200.0,17.0526,17.0601,17.0375,17.0601,294200.0
2006-09-26 12:15:00,22.63,22.65,22.6,22.61,193400.0,17.0601,17.0752,17.0375,17.0451,193400.0
2006-09-26 12:20:00,22.61,22.61,22.57,22.58,94200.0,17.0451,17.0451,17.0149,17.0225,94200.0
2006-09-26 12:25:00,22.58,22.61,22.58,22.61,42800.0,17.0225,17.0451,17.0225,17.0451,42800.0
2006-09-26 12:30:00,22.61,22.61,22.6,22.6,67600.0,17.0451,17.0451,17.0375,17.0375,67600.0
2006-09-26 12:35:00,22.58,22.61,22.58,22.6,164600.0,17.0225,17.0451,17.0225,17.0375,164600.0
2006-09-26 12:40:00,22.6,22.6,22.54,22.55,70400.0,17.0375,17.0375,16.9923,16.9998,70400.0
2006-09-26 12:45:00,22.55,22.55,22.47,22.49,123800.0,16.9998,16.9998,16.9395,16.9546,123800.0
2006-09-26 12:50:00,22.49,22.5,22.48,22.49,93800.0,16.9546,16.9621,16.9471,16.9546,93800.0
2006-09-26 12:55:00,22.49,22.49,22.43,22.46,90400.0,16.9546,16.9546,16.9094,16.932,90400.0
2006-09-26 13:00:00,22.47,22.5,22.46,22.47,139400.0,16.9395,16.9621,16.932,16.9395,139400.0
2006-09-26 13:05:00,22.47,22.49,22.45,22.46,83200.0,16.9395,16.9546,16.9245,16.932,83200.0
2006-09-26 13:10:00,22.45,22.47,22.43,22.45,220800.0,16.9245,16.9395,16.9094,16.9245,220800.0
2006-09-26 13:15:00,22.46,22.47,22.44,22.46,80800.0,16.932,16.9395,16.9169,16.932,80800.0
2006-09-26 13:20:00,22.45,22.45,22.43,22.43,61600.0,16.9245,16.9245,16.9094,16.9094,61600.0
2006-09-26 13:25:00,22.43,22.46,22.43,22.46,303200.0,16.9094,16.932,16.9094,16.932,303200.0
2006-09-26 13:30:00,22.46,22.47,22.38,22.4,99200.0,16.932,16.9395,16.8717,16.8868,99200.0
2006-09-26 13:35:00,22.4,22.41,22.35,22.35,49200.0,16.8868,16.8943,16.8491,16.8491,49200.0
2006-09-26 13:40:00,22.36,22.36,22.3,22.3,134200.0,16.8566,16.8566,16.8114,16.8114,134200.0
2006-09-26 13:45:00,22.3,22.3,22.15,22.17,422800.0,16.8114,16.8114,16.6983,16.7134,422800.0
2006-09-26 13:50:00,22.16,22.26,22.13,22.25,549600.0,16.7058,16.7812,16.6832,16.7737,549600.0
2006-09-26 13:55:00,22.25,22.35,22.25,22.35,416000.0,16.7737,16.8491,16.7737,16.8491,416000.0
2006-09-26 14:00:00,22.35,22.48,22.35,22.43,442000.0,16.8491,16.9471,16.8491,16.9094,442000.0
2006-09-26 14:05:00,22.43,22.45,22.39,22.42,72000.0,16.9094,16.9245,16.8792,16.9018,72000.0
2006-09-26 14:10:00,22.42,22.42,22.33,22.35,78800.0,16.9018,16.9018,16.834,16.8491,78800.0
2006-09-26 14:15:00,22.35,22.38,22.3,22.38,174800.0,16.8491,16.8717,16.8114,16.8717,174800.0
2006-09-26 14:20:00,22.38,22.39,22.33,22.36,74400.0,16.8717,16.8792,16.834,16.8566,74400.0
2006-09-26 14:25:00,22.36,22.38,22.35,22.35,413600.0,16.8566,16.8717,16.8491,16.8491,413600.0
2006-09-26 14:30:00,22.35,22.43,22.35,22.43,145400.0,16.8491,16.9094,16.8491,16.9094,145400.0
2006-09-26 14:35:00,22.43,22.5,22.43,22.45,468400.0,16.9094,16.9621,16.9094,16.9245,468400.0
2006-09-26 14:40:00,22.46,22.53,22.45,22.49,224400.0,16.932,16.9848,16.9245,16.9546,224400.0
2006-09-26 14:45:00,22.49,22.49,22.43,22.49,67200.0,16.9546,16.9546,16.9094,16.9546,67200.0
2006-09-26 14:50:00,22.48,22.52,22.46,22.49,296000.0,16.9471,16.9772,16.932,16.9546,296000.0
2006-09-26 14:55:00,22.49,22.49,22.43,22.43,30000.0,16.9546,16.9546,16.9094,16.9094,30000.0
2006-09-26 15:00:00,22.43,22.43,22.37,22.39,96200.0,16.9094,16.9094,16.8641,16.8792,96200.0
2006-09-26 15:05:00,22.38,22.39,22.33,22.34,42000.0,16.8717,16.8792,16.834,16.8415,42000.0
2006-09-26 15:10:00,22.33,22.35,22.32,22.35,81600.0,16.834,16.8491,16.8264,16.8491,81600.0
2006-09-26 15:15:00,22.35,22.38,22.33,22.35,348000.0,16.8491,16.8717,16.834,16.8491,348000.0
2006-09-26 15:20:00,22.35,22.36,22.34,22.36,52000.0,16.8491,16.8566,16.8415,16.8566,52000.0
2006-09-26 15:25:00,22.36,22.41,22.35,22.39,184000.0,16.8566,16.8943,16.8491,16.8792,184000.0
2006-09-26 15:30:00,22.39,22.5,22.39,22.47,540400.0,16.8792,16.9621,16.8792,16.9395,540400.0
2006-09-26 15:35:00,22.47,22.52,22.44,22.45,569600.0,16.9395,16.9772,16.9169,16.9245,569600.0
2006-09-26 15:40:00,22.43,22.47,22.43,22.46,406400.0,16.9094,16.9395,16.9094,16.932,406400.0
2006-09-26 15:45:00,22.47,22.47,22.39,22.4,234800.0,16.9395,16.9395,16.8792,16.8868,234800.0
2006-09-26 15:50:00,22.4,22.43,22.38,22.41,363600.0,16.8868,16.9094,16.8717,16.8943,363600.0
2006-09-26 15:55:00,22.41,22.45,22.41,22.43,302400.0,16.8943,16.9245,16.8943,16.9094,302400.0
2006-09-27 09:30:00,22.28,22.6,22.28,22.59,185400.0,16.7963,17.0375,16.7963,17.03,185400.0
2006-09-27 09:35:00,22.58,22.65,22.56,22.63,292600.0,17.0225,17.0752,17.0074,17.0601,292600.0
2006-09-27 09:40:00,22.62,22.77,22.62,22.75,244600.0,17.0526,17.1657,17.0526,17.1506,244600.0
2006-09-27 09:45:00,22.75,22.79,22.71,22.79,257400.0,17.1506,17.1808,17.1205,17.1808,257400.0
2006-09-27 09:50:00,22.78,22.79,22.7,22.7,234200.0,17.1732,17.1808,17.1129,17.1129,234200.0
2006-09-27 09:55:00,22.71,22.79,22.71,22.73,202800.0,17.1205,17.1808,17.1205,17.1355,202800.0
2006-09-27 10:00:00,22.73,22.76,22.71,22.72,110800.0,17.1355,17.1582,17.1205,17.128,110800.0
2006-09-27 10:05:00,22.72,22.75,22.7,22.75,161600.0,17.128,17.1506,17.1129,17.1506,161600.0
2006-09-27 10:10:00,22.74,22.86,22.74,22.85,245000.0,17.1431,17.2335,17.1431,17.226,245000.0
2006-09-27 10:15:00,22.85,22.91,22.85,22.88,234000.0,17.226,17.2712,17.226,17.2486,234000.0
2006-09-27 10:20:00,22.89,22.92,22.84,22.85,132200.0,17.2562,17.2788,17.2185,17.226,132200.0
2006-09-27 10:25:00,22.85,22.91,22.85,22.87,102000.0,17.226,17.2712,17.226,17.2411,102000.0
2006-09-27 10:30:00,22.86,22.88,22.75,22.76,91800.0,17.2335,17.2486,17.1506,17.1582,91800.0
2006-09-27 10:35:00,22.75,22.8,22.75,22.78,109000.0,17.1506,17.1883,17.1506,17.1732,109000.0
2006-09-27 10:40:00,22.78,22.78,22.72,22.73,21000.0,17.1732,17.1732,17.128,17.1355,21000.0
2006-09-27 10:45:00,22.7,22.73,22.65,22.67,81000.0,17.1129,17.1355,17.0752,17.0903,81000.0
2006-09-27 10:50:00,22.66,22.67,22.64,22.67,107400.0,17.0828,17.0903,17.0677,17.0903,107400.0
2006-09-27 10:55:00,22.67,22.68,22.66,22.67,26000.0,17.0903,17.0978,17.0828,17.0903,26000.0
2006-09-27 11:00:00,22.68,22.7,22.68,22.69,60800.0,17.0978,17.1129,17.0978,17.1054,60800.0
2006-09-27 11:05:00,22.68,22.72,22.68,22.72,62000.0,17.0978,17.128,17.0978,17.128,62000.0
2006-09-27 11:10:00,22.72,22.88,22.72,22.88,140800.0,17.128,17.2486,17.128,17.2486,140800.0
2006-09-27 11:15:00,22.88,22.88,22.82,22.82,88200.0,17.2486,17.2486,17.2034,17.2034,88200.0
2006-09-27 11:20:00,22.82,22.82,22.77,22.81,66200.0,17.2034,17.2034,17.1657,17.1958,66200.0
2006-09-27 11:25:00,22.8,22.81,22.63,22.72,126400.0,17.1883,17.1958,17.0601,17.128,126400.0
2006-09-27 11:30:00,22.72,22.8,22.72,22.77,49000.0,17.128,17.1883,17.128,17.1657,49000.0
2006-09-27 11:35:00,22.77,22.77,22.75,22.75,63800.0,17.1657,17.1657,17.1506,17.1506,63800.0
2006-09-27 11:40:00,22.75,22.75,22.72,22.72,27400.0,17.1506,17.1506,17.128,17.128,27400.0
2006-09-27 11:45:00,22.72,22.72,22.66,22.66,51000.0,17.128,17.128,17.0828,17.0828,51000.0
2006-09-27 11:50:00,22.66,22.7,22.65,22.7,60800.0,17.0828,17.1129,17.0752,17.1129,60800.0
2006-09-27 11:55:00,22.7,22.7,22.68,22.7,14600.0,17.1129,17.1129,17.0978,17.1129,14600.0
2006-09-27 12:00:00,22.69,22.7,22.69,22.7,8600.0,17.1054,17.1129,17.1054,17.1129,8600.0
2006-09-27 12:05:00,22.7,22.75,22.7,22.72,48000.0,17.1129,17.1506,17.1129,17.128,48000.0
2006-09-27 12:10:00,22.73,22.73,22.68,22.7,25400.0,17.1355,17.1355,17.0978,17.1129,25400.0
2006-09-27 12:15:00,22.7,22.71,22.7,22.7,21600.0,17.1129,17.1205,17.1129,17.1129,21600.0
2006-09-27 12:20:00,22.7,22.72,22.7,22.7,41200.0,17.1129,17.128,17.1129,17.1129,41200.0
2006-09-27 12:25:00,22.7,22.7,22.68,22.7,21400.0,17.1129,17.1129,17.0978,17.1129,21400.0
2006-09-27 12:30:00,22.7,22.7,22.68,22.7,59000.0,17.1129,17.1129,17.0978,17.1129,59000.0
2006-09-27 12:35:00,22.7,22.7,22.67,22.68,44600.0,17.1129,17.1129,17.0903,17.0978,44600.0
2006-09-27 12:40:00,22.68,22.71,22.68,22.68,23800.0,17.0978,17.1205,17.0978,17.0978,23800.0
2006-09-27 12:45:00,22.68,22.68,22.65,22.67,94200.0,17.0978,17.0978,17.0752,17.0903,94200.0
2006-09-27 12:50:00,22.67,22.68,22.67,22.68,24200.0,17.0903,17.0978,17.0903,17.0978,24200.0
2006-09-27 12:55:00,22.68,22.68,22.67,22.68,50000.0,17.0978,17.0978,17.0903,17.0978,50000.0
2006-09-27 13:00:00,22.68,22.7,22.67,22.68,49000.0,17.0978,17.1129,17.0903,17.0978,49000.0
2006-09-27 13:05:00,22.68,22.69,22.68,22.68,43000.0,17.0978,17.1054,17.0978,17.0978,43000.0
2006-09-27 13:10:00,22.68,22.68,22.67,22.68,24600.0,17.0978,17.0978,17.0903,17.0978,24600.0
2006-09-27 13:15:00,22.68,22.68,22.63,22.64,29400.0,17.0978,17.0978,17.0601,17.0677,29400.0
2006-09-27 13:20:00,22.63,22.64,22.63,22.64,62000.0,17.0601,17.0677,17.0601,17.0677,62000.0
2006-09-27 13:25:00,22.64,22.64,22.62,22.63,31200.0,17.0677,17.0677,17.0526,17.0601,31200.0
2006-09-27 13:30:00,22.63,22.64,22.58,22.58,87600.0,17.0601,17.0677,17.0225,17.0225,87600.0
2006-09-27 13:35:00,22.58,22.66,22.53,22.66,155400.0,17.0225,17.0828,16.9848,17.0828,155400.0
2006-09-27 13:40:00,22.66,22.7,22.64,22.66,92400.0,17.0828,17.1129,17.0677,17.0828,92400.0
2006-09-27 13:45:00,22.66,22.67,22.65,22.65,62800.0,17.0828,17.0903,17.0752,17.0752,62800.0
2006-09-27 13:50:00,22.65,22.67,22.64,22.66,53200.0,17.0752,17.0903,17.0677,17.0828,53200.0
2006-09-27 13:55:00,22.67,22.71,22.67,22.7,31000.0,17.0903,17.1205,17.0903,17.1129,31000.0
2006-09-27 14:00:00,22.7,22.7,22.67,22.68,22800.0,17.1129,17.1129,17.0903,17.0978,22800.0
2006-09-27 14:05:00,22.67,22.68,22.67,22.67,34200.0,17.0903,17.0978,17.0903,17.0903,34200.0
2006-09-27 14:10:00,22.67,22.7,22.64,22.7,82800.0,17.0903,17.1129,17.0677,17.1129,82800.0
2006-09-27 14:15:00,22.7,22.7,22.68,22.68,22400.0,17.1129,17.1129,17.0978,17.0978,22400.0
2006-09-27 14:20:00,22.68,22.68,22.68,22.68,82800.0,17.0978,17.0978,17.0978,17.0978,82800.0
2006-09-27 14:25:00,22.68,22.71,22.68,22.71,47600.0,17.0978,17.1205,17.0978,17.1205,47600.0
2006-09-27 14:30:00,22.69,22.75,22.69,22.74,27600.0,17.1054,17.1506,17.1054,17.1431,27600.0
2006-09-27 14:35:00,22.74,22.75,22.74,22.75,119000.0,17.1431,17.1506,17.1431,17.1506,119000.0
2006-09-27 14:40:00,22.75,22.75,22.73,22.73,59600.0,17.1506,17.1506,17.1355,17.1355,59600.0
2006-09-27 14:45:00,22.73,22.75,22.72,22.73,89400.0,17.1355,17.1506,17.128,17.1355,89400.0
2006-09-27 14:50:00,22.73,22.73,22.7,22.71,45800.0,17.1355,17.1355,17.1129,17.1205,45800.0
2006-09-27 14:55:00,22.71,22.71,22.7,22.7,22000.0,17.1205,17.1205,17.1129,17.1129,22000.0
2006-09-27 15:00:00,22.7,22.71,22.7,22.71,46200.0,17.1129,17.1205,17.1129,17.1205,46200.0
2006-09-27 15:05:00,22.7,22.71,22.69,22.71,65000.0,17.1129,17.1205,17.1054,17.1205,65000.0
2006-09-27 15:10:00,22.7,22.71,22.7,22.7,51600.0,17.1129,17.1205,17.1129,17.1129,51600.0
2006-09-27 15:15:00,22.7,22.72,22.7,22.71,46000.0,17.1129,17.128,17.1129,17.1205,46000.0
2006-09-27 15:20:00,22.71,22.73,22.71,22.73,50000.0,17.1205,17.1355,17.1205,17.1355,50000.0
2006-09-27 15:25:00,22.72,22.73,22.71,22.71,39800.0,17.128,17.1355,17.1205,17.1205,39800.0
2006-09-27 15:30:00,22.72,22.74,22.7,22.73,92400.0,17.128,17.1431,17.1129,17.1355,92400.0
2006-09-27 15:35:00,22.72,22.75,22.72,22.74,54600.0,17.128,17.1506,17.128,17.1431,54600.0
2006-09-27 15:40:00,22.74,22.74,22.72,22.73,67200.0,17.1431,17.1431,17.128,17.1355,67200.0
2006-09-27 15:45:00,22.73,22.74,22.7,22.7,88000.0,17.1355,17.1431,17.1129,17.1129,88000.0
2006-09-27 15:50:00,22.7,22.74,22.69,22.74,74200.0,17.1129,17.1431,17.1054,17.1431,74200.0
2006-09-27 15:55:00,22.74,22.75,22.73,22.74,23800.0,17.1431,17.1506,17.1355,17.1431,23800.0
2006-09-28 09:30:00,22.73,22.74,22.72,22.74,32000.0,17.1355,17.1431,17.128,17.1431,32000.0
2006-09-28 09:35:00,22.74,22.75,22.69,22.69,23800.0,17.1431,17.1506,17.1054,17.1054,23800.0
2006-09-28 09:40:00,22.69,22.7,22.64,22.68,74000.0,17.1054,17.1129,17.0677,17.0978,74000.0
2006-09-28 09:45:00,22.68,22.75,22.68,22.75,33000.0,17.0978,17.1506,17.0978,17.1506,33000.0
2006-09-28 09:50:00,22.75,22.77,22.73,22.77,266000.0,17.1506,17.1657,17.1355,17.1657,266000.0
2006-09-28 09:55:00,22.77,22.79,22.72,22.77,46600.0,17.1657,17.1808,17.128,17.1657,46600.0
2006-09-28 10:00:00,22.77,22.77,22.74,22.74,99000.0,17.1657,17.1657,17.1431,17.1431,99000.0
2006-09-28 10:05:00,22.74,22.74,22.73,22.73,66600.0,17.1431,17.1431,17.1355,17.1355,66600.0
2006-09-28 10:10:00,22.73,22.77,22.73,22.75,66800.0,17.1355,17.1657,17.1355,17.1506,66800.0
2006-09-28 10:15:00,22.75,22.75,22.74,22.75,125000.0,17.1506,17.1506,17.1431,17.1506,125000.0
2006-09-28 10:20:00,22.75,22.77,22.75,22.75,117200.0,17.1506,17.1657,17.1506,17.1506,117200.0
2006-09-28 10:25:00,22.77,22.77,22.72,22.73,37800.0,17.1657,17.1657,17.128,17.1355,37800.0
2006-09-28 10:30:00,22.73,22.75,22.72,22.75,126600.0,17.1355,17.1506,17.128,17.1506,126600.0
2006-09-28 10:35:00,22.75,22.75,22.72,22.72,60400.0,17.1506,17.1506,17.128,17.128,60400.0
2006-09-28 10:40:00,22.71,22.77,22.71,22.73,44200.0,17.1205,17.1657,17.1205,17.1355,44200.0
2006-09-28 10:45:00,22.74,22.74,22.71,22.72,28000.0,17.1431,17.1431,17.1205,17.128,28000.0
2006-09-28 10:50:00,22.7,22.74,22.7,22.74,42600.0,17.1129,17.1431,17.1129,17.1431,42600.0
2006-09-28 10:55:00,22.73,22.77,22.72,22.72,19800.0,17.1355,17.1657,17.128,17.128,19800.0
2006-09-28 11:00:00,22.71,22.75,22.71,22.72,44600.0,17.1205,17.1506,17.1205,17.128,44600.0
2006-09-28 11:05:00,22.73,22.73,22.72,22.72,16200.0,17.1355,17.1355,17.128,17.128,16200.0
2006-09-28 11:10:00,22.72,22.73,22.72,22.72,44600.0,17.128,17.1355,17.128,17.128,44600.0
2006-09-28 11:15:00,22.72,22.75,22.72,22.73,94400.0,17.128,17.1506,17.128,17.1355,94400.0
2006-09-28 11:20:00,22.71,22.72,22.71,22.72,67200.0,17.1205,17.128,17.1205,17.128,67200.0
2006-09-28 11:25:00,22.72,22.75,22.71,22.74,126400.0,17.128,17.1506,17.1205,17.1431,126400.0
2006-09-28 11:30:00,22.74,22.78,22.73,22.75,96200.0,17.1431,17.1732,17.1355,17.1506,96200.0
2006-09-28 11:35:00,22.77,22.77,22.75,22.75,283400.0,17.1657,17.1657,17.1506,17.1506,283400.0
2006-09-28 11:40:00,22.75,22.75,22.75,22.75,13600.0,17.1506,17.1506,17.1506,17.1506,13600.0
2006-09-28 11:45:00,22.75,22.75,22.72,22.74,167800.0,17.1506,17.1506,17.128,17.1431,167800.0
2006-09-28 11:50:00,22.74,22.74,22.72,22.74,14000.0,17.1431,17.1431,17.128,17.1431,14000.0
2006-09-28 11:55:00,22.74,22.74,22.72,22.73,33200.0,17.1431,17.1431,17.128,17.1355,33200.0
2006-09-28 12:00:00,22.73,22.73,22.67,22.68,33200.0,17.1355,17.1355,17.0903,17.0978,33200.0
2006-09-28 12:05:00,22.68,22.69,22.61,22.62,29000.0,17.0978,17.1054,17.0451,17.0526,29000.0
2006-09-28 12:10:00,22.61,22.61,22.56,22.57,52000.0,17.0451,17.0451,17.0074,17.0149,52000.0
2006-09-28 12:15:00,22.57,22.58,22.54,22.54,62200.0,17.0149,17.0225,16.9923,16.9923,62200.0
2006-09-28 12:20:00,22.55,22.56,22.5,22.5,76800.0,16.9998,17.0074,16.9621,16.9621,76800.0
2006-09-28 12:25:00,22.5,22.53,22.43,22.47,75800.0,16.9621,16.9848,16.9094,16.9395,75800.0
2006-09-28 12:30:00,22.46,22.51,22.45,22.49,80000.0,16.932,16.9697,16.9245,16.9546,80000.0
2006-09-28 12:35:00,22.49,22.51,22.45,22.46,17800.0,16.9546,16.9697,16.9245,16.932,17800.0
2006-09-28 12:40:00,22.48,22.5,22.47,22.5,18800.0,16.9471,16.9621,16.9395,16.9621,18800.0
2006-09-28 12:45:00,22.49,22.49,22.46,22.46,16800.0,16.9546,16.9546,16.932,16.932,16800.0
2006-09-28 12:50:00,22.46,22.46,22.45,22.45,10800.0,16.932,16.932,16.9245,16.9245,10800.0
2006-09-28 12:55:00,22.46,22.51,22.46,22.5,42800.0,16.932,16.9697,16.932,16.9621,42800.0
2006-09-28 13:00:00,22.5,22.5,22.5,22.5,18200.0,16.9621,16.9621,16.9621,16.9621,18200.0
2006-09-28 13:05:00,22.5,22.56,22.5,22.55,58200.0,16.9621,17.0074,16.9621,16.9998,58200.0
2006-09-28 13:10:00,22.55,22.61,22.55,22.6,43000.0,16.9998,17.0451,16.9998,17.0375,43000.0
2006-09-28 13:15:00,22.6,22.6,22.57,22.57,90000.0,17.0375,17.0375,17.0149,17.0149,90000.0
2006-09-28 13:20:00,22.58,22.63,22.58,22.63,23000.0,17.0225,17.0601,17.0225,17.0601,23000.0
2006-09-28 13:25:00,22.63,22.63,22.6,22.6,20000.0,17.0601,17.0601,17.0375,17.0375,20000.0
2006-09-28 13:30:00,22.61,22.65,22.61,22.65,27400.0,17.0451,17.0752,17.0451,17.0752,27400.0
2006-09-28 13:35:00,22.64,22.67,22.63,22.67,31200.0,17.0677,17.0903,17.0601,17.0903,31200.0
2006-09-28 13:40:00,22.68,22.73,22.67,22.7,51800.0,17.0978,17.1355,17.0903,17.1129,51800.0
2006-09-28 13:45:00,22.7,22.73,22.7,22.71,30800.0,17.1129,17.1355,17.1129,17.1205,30800.0
2006-09-28 13:50:00,22.7,22.71,22.68,22.68,17000.0,17.1129,17.1205,17.0978,17.0978,17000.0
2006-09-28 13:55:00,22.68,22.71,22.68,22.7,37200.0,17.0978,17.1205,17.0978,17.1129,37200.0
2006-09-28 14:00:00,22.7,22.7,22.69,22.7,27400.0,17.1129,17.1129,17.1054,17.1129,27400.0
2006-09-28 14:05:00,22.7,22.7,22.68,22.68,15800.0,17.1129,17.1129,17.0978,17.0978,15800.0
2006-09-28 14:10:00,22.68,22.7,22.68,22.68,59400.0,17.0978,17.1129,17.0978,17.0978,59400.0
2006-09-28 14:15:00,22.69,22.7,22.68,22.69,19200.0,17.1054,17.1129,17.0978,17.1054,19200.0
2006-09-28 14:20:00,22.7,22.7,22.68,22.69,29400.0,17.1129,17.1129,17.0978,17.1054,29400.0
2006-09-28 14:25:00,22.69,22.7,22.68,22.7,53000.0,17.1054,17.1129,17.0978,17.1129,53000.0
2006-09-28 14:30:00,22.7,22.72,22.68,22.7,64800.0,17.1129,17.128,17.0978,17.1129,64800.0
2006-09-28 14:35:00,22.7,22.7,22.7,22.7,45000.0,17.1129,17.1129,17.1129,17.1129,45000.0
2006-09-28 14:40:00,22.7,22.7,22.7,22.7,57400.0,17.1129,17.1129,17.1129,17.1129,57400.0
2006-09-28 14:45:00,22.7,22.7,22.7,22.7,33400.0,17.1129,17.1129,17.1129,17.1129,33400.0
2006-09-28 14:50:00,22.7,22.7,22.7,22.7,22600.0,17.1129,17.1129,17.1129,17.1129,22600.0
2006-09-28 14:55:00,22.7,22.7,22.69,22.7,30400.0,17.1129,17.1129,17.1054,17.1129,30400.0
2006-09-28 15:00:00,22.69,22.7,22.68,22.68,39800.0,17.1054,17.1129,17.0978,17.0978,39800.0
2006-09-28 15:05:00,22.68,22.69,22.68,22.68,29200.0,17.0978,17.1054,17.0978,17.0978,29200.0
2006-09-28 15:10:00,22.68,22.68,22.64,22.65,57600.0,17.0978,17.0978,17.0677,17.0752,57600.0
2006-09-28 15:15:00,22.65,22.68,22.64,22.68,54800.0,17.0752,17.0978,17.0677,17.0978,54800.0
2006-09-28 15:20:00,22.68,22.7,22.67,22.7,45600.0,17.0978,17.1129,17.0903,17.1129,45600.0
2006-09-28 15:25:00,22.7,22.71,22.68,22.7,62800.0,17.1129,17.1205,17.0978,17.1129,62800.0
2006-09-28 15:30:00,22.7,22.74,22.7,22.74,76200.0,17.1129,17.1431,17.1129,17.1431,76200.0
2006-09-28 15:35:00,22.74,22.75,22.72,22.72,54800.0,17.1431,17.1506,17.128,17.128,54800.0
2006-09-28 15:40:00,22.71,22.75,22.7,22.75,55000.0,17.1205,17.1506,17.1129,17.1506,55000.0
2006-09-28 15:45:00,22.75,22.75,22.71,22.71,47200.0,17.1506,17.1506,17.1205,17.1205,47200.0
2006-09-28 15:50:00,22.72,22.73,22.63,22.68,58400.0,17.128,17.1355,17.0601,17.0978,58400.0
2006-09-28 15:55:00,22.67,22.7,22.65,22.66,77600.0,17.0903,17.1129,17.0752,17.0828,77600.0
2006-09-29 09:30:00,22.61,22.63,22.59,22.63,16000.0,17.0451,17.0601,17.03,17.0601,16000.0
2006-09-29 09:35:00,22.63,22.64,22.58,22.61,39200.0,17.0601,17.0677,17.0225,17.0451,39200.0
2006-09-29 09:40:00,22.63,22.63,22.58,22.58,52200.0,17.0601,17.0601,17.0225,17.0225,52200.0
2006-09-29 09:45:00,22.58,22.6,22.5,22.59,51600.0,17.0225,17.0375,16.9621,17.03,51600.0
2006-09-29 09:50:00,22.59,22.64,22.59,22.63,67800.0,17.03,17.0677,17.03,17.0601,67800.0
2006-09-29 09:55:00,22.64,22.65,22.62,22.63,78200.0,17.0677,17.0752,17.0526,17.0601,78200.0
2006-09-29 10:00:00,22.61,22.67,22.61,22.66,123000.0,17.0451,17.0903,17.0451,17.0828,123000.0
2006-09-29 10:05:00,22.65,22.68,22.65,22.67,94200.0,17.0752,17.0978,17.0752,17.0903,94200.0
2006-09-29 10:10:00,22.67,22.7,22.67,22.67,42800.0,17.0903,17.1129,17.0903,17.0903,42800.0
2006-09-29 10:15:00,22.67,22.7,22.67,22.7,57800.0,17.0903,17.1129,17.0903,17.1129,57800.0
2006-09-29 10:20:00,22.7,22.7,22.67,22.68,139400.0,17.1129,17.1129,17.0903,17.0978,139400.0
2006-09-29 10:25:00,22.68,22.69,22.67,22.68,33400.0,17.0978,17.1054,17.0903,17.0978,33400.0
2006-09-29 10:30:00,22.68,22.72,22.68,22.7,26600.0,17.0978,17.128,17.0978,17.1129,26600.0
2006-09-29 10:35:00,22.7,22.7,22.68,22.68,57000.0,17.1129,17.1129,17.0978,17.0978,57000.0
2006-09-29 10:40:00,22.68,22.68,22.68,22.68,28800.0,17.0978,17.0978,17.0978,17.0978,28800.0
2006-09-29 10:45:00,22.68,22.7,22.68,22.68,42600.0,17.0978,17.1129,17.0978,17.0978,42600.0
2006-09-29 10:50:00,22.68,22.69,22.68,22.69,34200.0,17.0978,17.1054,17.0978,17.1054,34200.0
2006-09-29 10:55:00,22.68,22.69,22.65,22.67,30400.0,17.0978,17.1054,17.0752,17.0903,30400.0
2006-09-29 11:00:00,22.67,22.72,22.66,22.7,68000.0,17.0903,17.128,17.0828,17.1129,68000.0
2006-09-29 11:05:00,22.7,22.71,22.7,22.71,35800.0,17.1129,17.1205,17.1129,17.1205,35800.0
2006-09-29 11:10:00,22.71,22.71,22.71,22.71,18600.0,17.1205,17.1205,17.1205,17.1205,18600.0
2006-09-29 11:15:00,22.71,22.72,22.68,22.69,39000.0,17.1205,17.128,17.0978,17.1054,39000.0
2006-09-29 11:20:00,22.69,22.7,22.68,22.69,63400.0,17.1054,17.1129,17.0978,17.1054,63400.0
2006-09-29 11:25:00,22.7,22.71,22.69,22.7,24600.0,17.1129,17.1205,17.1054,17.1129,24600.0
2006-09-29 11:30:00,22.7,22.71,22.7,22.71,30200.0,17.1129,17.1205,17.1129,17.1205,30200.0
2006-09-29 11:35:00,22.71,22.71,22.7,22.7,72600.0,17.1205,17.1205,17.1129,17.1129,72600.0
2006-09-29 11:40:00,22.7,22.71,22.7,22.7,73200.0,17.1129,17.1205,17.1129,17.1129,73200.0
2006-09-29 11:45:00,22.7,22.71,22.68,22.71,71600.0,17.1129,17.1205,17.0978,17.1205,71600.0
2006-09-29 11:50:00,22.72,22.72,22.7,22.71,7800.0,17.128,17.128,17.1129,17.1205,7800.0
2006-09-29 11:55:00,22.71,22.71,22.71,22.71,20000.0,17.1205,17.1205,17.1205,17.1205,20000.0
2006-09-29 12:00:00,22.71,22.72,22.71,22.72,52000.0,17.1205,17.128,17.1205,17.128,52000.0
2006-09-29 12:05:00,22.72,22.72,22.72,22.72,26000.0,17.128,17.128,17.128,17.128,26000.0
2006-09-29 12:10:00,22.72,22.73,22.72,22.72,18400.0,17.128,17.1355,17.128,17.128,18400.0
2006-09-29 12:15:00,22.72,22.72,22.72,22.72,21600.0,17.128,17.128,17.128,17.128,21600.0
2006-09-29 12:20:00,22.72,22.72,22.71,22.71,18800.0,17.128,17.128,17.1205,17.1205,18800.0
2006-09-29 12:25:00,22.71,22.71,22.71,22.71,85200.0,17.1205,17.1205,17.1205,17.1205,85200.0
2006-09-29 12:30:00,22.71,22.71,22.71,22.71,8400.0,17.1205,17.1205,17.1205,17.1205,8400.0
2006-09-29 12:35:00,22.71,22.71,22.71,22.71,7000.0,17.1205,17.1205,17.1205,17.1205,7000.0
2006-09-29 12:40:00,22.71,22.72,22.71,22.72,86600.0,17.1205,17.128,17.1205,17.128,86600.0
2006-09-29 12:45:00,22.73,22.76,22.73,22.75,37200.0,17.1355,17.1582,17.1355,17.1506,37200.0
2006-09-29 12:50:00,22.75,22.76,22.74,22.76,98000.0,17.1506,17.1582,17.1431,17.1582,98000.0
2006-09-29 12:55:00,22.75,22.75,22.75,22.75,72200.0,17.1506,17.1506,17.1506,17.1506,72200.0
2006-09-29 13:00:00,22.75,22.75,22.75,22.75,59600.0,17.1506,17.1506,17.1506,17.1506,59600.0
2006-09-29 13:05:00,22.75,22.75,22.74,22.75,10600.0,17.1506,17.1506,17.1431,17.1506,10600.0
2006-09-29 13:10:00,22.75,22.75,22.74,22.74,10400.0,17.1506,17.1506,17.1431,17.1431,10400.0
2006-09-29 13:15:00,22.75,22.75,22.74,22.75,12600.0,17.1506,17.1506,17.1431,17.1506,12600.0
2006-09-29 13:20:00,22.75,22.75,22.73,22.73,13400.0,17.1506,17.1506,17.1355,17.1355,13400.0
2006-09-29 13:25:00,22.72,22.73,22.72,22.72,9400.0,17.128,17.1355,17.128,17.128,9400.0
2006-09-29 13:30:00,22.72,22.72,22.7,22.71,19800.0,17.128,17.128,17.1129,17.1205,19800.0
2006-09-29 13:35:00,22.71,22.71,22.69,22.69,12200.0,17.1205,17.1205,17.1054,17.1054,12200.0
2006-09-29 13:40:00,22.7,22.72,22.67,22.7,160400.0,17.1129,17.128,17.0903,17.1129,160400.0
2006-09-29 13:45:00,22.7,22.72,22.7,22.71,14000.0,17.1129,17.128,17.1129,17.1205,14000.0
2006-09-29 13:50:00,22.71,22.74,22.69,22.7,299200.0,17.1205,17.1431,17.1054,17.1129,299200.0
2006-09-29 13:55:00,22.7,22.71,22.7,22.7,30800.0,17.1129,17.1205,17.1129,17.1129,30800.0
2006-09-29 14:00:00,22.69,22.71,22.68,22.68,71000.0,17.1054,17.1205,17.0978,17.0978,71000.0
2006-09-29 14:05:00,22.68,22.7,22.68,22.7,40000.0,17.0978,17.1129,17.0978,17.1129,40000.0
2006-09-29 14:10:00,22.7,22.7,22.7,22.7,24800.0,17.1129,17.1129,17.1129,17.1129,24800.0
2006-09-29 14:15:00,22.7,22.7,22.69,22.69,87200.0,17.1129,17.1129,17.1054,17.1054,87200.0
2006-09-29 14:20:00,22.69,22.7,22.68,22.69,10400.0,17.1054,17.1129,17.0978,17.1054,10400.0
2006-09-29 14:25:00,22.7,22.7,22.69,22.7,40200.0,17.1129,17.1129,17.1054,17.1129,40200.0
2006-09-29 14:30:00,22.7,22.7,22.69,22.69,79200.0,17.1129,17.1129,17.1054,17.1054,79200.0
2006-09-29 14:35:00,22.7,22.7,22.69,22.7,23400.0,17.1129,17.1129,17.1054,17.1129,23400.0
2006-09-29 14:40:00,22.7,22.72,22.7,22.71,26800.0,17.1129,17.128,17.1129,17.1205,26800.0
2006-09-29 14:45:00,22.72,22.72,22.69,22.69,43400.0,17.128,17.128,17.1054,17.1054,43400.0
2006-09-29 14:50:00,22.68,22.69,22.68,22.68,30000.0,17.0978,17.1054,17.0978,17.0978,30000.0
2006-09-29 14:55:00,22.68,22.68,22.67,22.67,22600.0,17.0978,17.0978,17.0903,17.0903,22600.0
2006-09-29 15:00:00,22.67,22.68,22.67,22.68,44000.0,17.0903,17.0978,17.0903,17.0978,44000.0
2006-09-29 15:05:00,22.68,22.68,22.64,22.64,133800.0,17.0978,17.0978,17.0677,17.0677,133800.0
2006-09-29 15:10:00,22.64,22.65,22.63,22.64,27800.0,17.0677,17.0752,17.0601,17.0677,27800.0
2006-09-29 15:15:00,22.64,22.65,22.63,22.64,48600.0,17.0677,17.0752,17.0601,17.0677,48600.0
2006-09-29 15:20:00,22.64,22.65,22.63,22.64,58800.0,17.0677,17.0752,17.0601,17.0677,58800.0
2006-09-29 15:25:00,22.64,22.66,22.63,22.65,47600.0,17.0677,17.0828,17.0601,17.0752,47600.0
2006-09-29 15:30:00,22.65,22.66,22.64,22.66,83000.0,17.0752,17.0828,17.0677,17.0828,83000.0
2006-09-29 15:35:00,22.67,22.68,22.66,22.67,121200.0,17.0903,17.0978,17.0828,17.0903,121200.0
2006-09-29 15:40:00,22.67,22.68,22.66,22.66,110600.0,17.0903,17.0978,17.0828,17.0828,110600.0
2006-09-29 15:45:00,22.66,22.68,22.65,22.67,67800.0,17.0828,17.0978,17.0752,17.0903,67800.0
2006-09-29 15:50:00,22.67,22.7,22.67,22.7,84400.0,17.0903,17.1129,17.0903,17.1129,84400.0
2006-09-29 15:55:00,22.7,22.7,22.66,22.66,59200.0,17.1129,17.1129,17.0828,17.0828,59200.0
2006-10-02 09:30:00,22.61,22.7,22.58,22.7,25800.0,17.0451,17.1129,17.0225,17.1129,25800.0
2006-10-02 09:35:00,22.68,22.74,22.67,22.7,56000.0,17.0978,17.1431,17.0903,17.1129,56000.0
2006-10-02 09:40:00,22.7,22.76,22.68,22.76,60400.0,17.1129,17.1582,17.0978,17.1582,60400.0
2006-10-02 09:45:00,22.75,22.85,22.75,22.85,128400.0,17.1506,17.226,17.1506,17.226,128400.0
2006-10-02 09:50:00,22.85,22.86,22.79,22.86,116800.0,17.226,17.2335,17.1808,17.2335,116800.0
2006-10-02 09:55:00,22.88,22.88,22.83,22.83,113600.0,17.2486,17.2486,17.2109,17.2109,113600.0
2006-10-02 10:00:00,22.83,22.83,22.8,22.83,107800.0,17.2109,17.2109,17.1883,17.2109,107800.0
2006-10-02 10:05:00,22.84,22.88,22.83,22.86,49400.0,17.2185,17.2486,17.2109,17.2335,49400.0
2006-10-02 10:10:00,22.87,22.92,22.87,22.9,69400.0,17.2411,17.2788,17.2411,17.2637,69400.0
2006-10-02 10:15:00,22.91,22.91,22.86,22.86,129000.0,17.2712,17.2712,17.2335,17.2335,129000.0
2006-10-02 10:20:00,22.88,22.88,22.83,22.87,69600.0,17.2486,17.2486,17.2109,17.2411,69600.0
2006-10-02 10:25:00,22.86,22.88,22.86,22.88,48400.0,17.2335,17.2486,17.2335,17.2486,48400.0
2006-10-02 10:30:00,22.88,22.93,22.88,22.92,46400.0,17.2486,17.2863,17.2486,17.2788,46400.0
2006-10-02 10:35:00,22.92,22.96,22.92,22.96,42800.0,17.2788,17.3089,17.2788,17.3089,42800.0
2006-10-02 10:40:00,22.96,22.96,22.92,22.96,110400.0,17.3089,17.3089,17.2788,17.3089,110400.0
2006-10-02 10:45:00,22.96,23.0,22.95,22.95,105600.0,17.3089,17.3391,17.3014,17.3014,105600.0
2006-10-02 10:50:00,22.96,23.0,22.96,23.0,94200.0,17.3089,17.3391,17.3089,17.3391,94200.0
2006-10-02 10:55:00,23.0,23.07,23.0,23.06,92600.0,17.3391,17.3919,17.3391,17.3843,92600.0
2006-10-02 11:00:00,23.06,23.08,23.05,23.08,95600.0,17.3843,17.3994,17.3768,17.3994,95600.0
2006-10-02 11:05:00,23.08,23.09,23.08,23.09,261000.0,17.3994,17.4069,17.3994,17.4069,261000.0
2006-10-02 11:10:00,23.09,23.11,23.09,23.09,131600.0,17.4069,17.422,17.4069,17.4069,131600.0
2006-10-02 11:15:00,23.09,23.09,23.06,23.08,62600.0,17.4069,17.4069,17.3843,17.3994,62600.0
2006-10-02 11:20:00,23.08,23.1,23.05,23.06,35800.0,17.3994,17.4145,17.3768,17.3843,35800.0
2006-10-02 11:25:00,23.06,23.1,23.06,23.07,26000.0,17.3843,17.4145,17.3843,17.3919,26000.0
2006-10-02 11:30:00,23.06,23.13,23.06,23.12,35400.0,17.3843,17.4371,17.3843,17.4295,35400.0
2006-10-02 11:35:00,23.11,23.11,23.08,23.1,56400.0,17.422,17.422,17.3994,17.4145,56400.0
2006-10-02 11:40:00,23.1,23.11,23.09,23.1,55000.0,17.4145,17.422,17.4069,17.4145,55000.0
2006-10-02 11:45:00,23.08,23.09,23.07,23.07,123400.0,17.3994,17.4069,17.3919,17.3919,123400.0
2006-10-02 11:50:00,23.06,23.09,23.05,23.09,69200.0,17.3843,17.4069,17.3768,17.4069,69200.0
2006-10-02 11:55:00,23.08,23.08,23.03,23.03,49800.0,17.3994,17.3994,17.3617,17.3617,49800.0
2006-10-02 12:00:00,23.03,23.04,23.02,23.04,72000.0,17.3617,17.3692,17.3542,17.3692,72000.0
2006-10-02 12:05:00,23.04,23.04,23.0,23.01,31200.0,17.3692,17.3692,17.3391,17.3466,31200.0
2006-10-02 12:10:00,23.0,23.0,22.95,22.95,127800.0,17.3391,17.3391,17.3014,17.3014,127800.0
2006-10-02 12:15:00,22.95,22.96,22.92,22.92,29000.0,17.3014,17.3089,17.2788,17.2788,29000.0
2006-10-02 12:20:00,22.93,22.95,22.91,22.92,48800.0,17.2863,17.3014,17.2712,17.2788,48800.0
2006-10-02 12:25:00,22.92,22.93,22.89,22.9,20400.0,17.2788,17.2863,17.2562,17.2637,20400.0
2006-10-02 12:30:00,22.9,22.9,22.89,22.9,28200.0,17.2637,17.2637,17.2562,17.2637,28200.0
2006-10-02 12:35:00,22.9,22.9,22.88,22.89,67000.0,17.2637,17.2637,17.2486,17.2562,67000.0
2006-10-02 12:40:00,22.89,22.89,22.84,22.85,48200.0,17.2562,17.2562,17.2185,17.226,48200.0
2006-10-02 12:45:00,22.85,22.85,22.8,22.81,73600.0,17.226,17.226,17.1883,17.1958,73600.0
2006-10-02 12:50:00,22.8,22.83,22.8,22.82,50400.0,17.1883,17.2109,17.1883,17.2034,50400.0
2006-10-02 12:55:00,22.82,22.83,22.82,22.83,17600.0,17.2034,17.2109,17.2034,17.2109,17600.0
2006-10-02 13:00:00,22.83,22.86,22.83,22.86,26400.0,17.2109,17.2335,17.2109,17.2335,26400.0
2006-10-02 13:05:00,22.86,22.86,22.84,22.85,21800.0,17.2335,17.2335,17.2185,17.226,21800.0
2006-10-02 13:10:00,22.84,22.84,22.83,22.83,17800.0,17.2185,17.2185,17.2109,17.2109,17800.0
2006-10-02 13:15:00,22.83,22.87,22.83,22.87,36200.0,17.2109,17.2411,17.2109,17.2411,36200.0
2006-10-02 13:20:00,22.87,22.88,22.83,22.83,23600.0,17.2411,17.2486,17.2109,17.2109,23600.0
2006-10-02 13:25:00,22.83,22.87,22.83,22.87,26000.0,17.2109,17.2411,17.2109,17.2411,26000.0
2006-10-02 13:30:00,22.88,22.91,22.86,22.91,51600.0,17.2486,17.2712,17.2335,17.2712,51600.0
2006-10-02 13:35:00,22.91,22.94,22.89,22.9,39200.0,17.2712,17.2938,17.2562,17.2637,39200.0
2006-10-02 13:40:00,22.9,22.9,22.86,22.88,44600.0,17.2637,17.2637,17.2335,17.2486,44600.0
2006-10-02 13:45:00,22.88,22.92,22.87,22.92,80400.0,17.2486,17.2788,17.2411,17.2788,80400.0
2006-10-02 13:50:00,22.92,22.92,22.87,22.87,75200.0,17.2788,17.2788,17.2411,17.2411,75200.0
2006-10-02 13:55:00,22.87,22.89,22.87,22.89,39600.0,17.2411,17.2562,17.2411,17.2562,39600.0
2006-10-02 14:00:00,22.88,22.9,22.88,22.9,32600.0,17.2486,17.2637,17.2486,17.2637,32600.0
2006-10-02 14:05:00,22.9,22.91,22.88,22.88,40000.0,17.2637,17.2712,17.2486,17.2486,40000.0
2006-10-02 14:10:00,22.89,22.89,22.86,22.87,76600.0,17.2562,17.2562,17.2335,17.2411,76600.0
2006-10-02 14:15:00,22.87,22.88,22.86,22.88,42600.0,17.2411,17.2486,17.2335,17.2486,42600.0
2006-10-02 14:20:00,22.88,22.91,22.86,22.86,65000.0,17.2486,17.2712,17.2335,17.2335,65000.0
2006-10-02 14:25:00,22.86,22.86,22.84,22.84,14400.0,17.2335,17.2335,17.2185,17.2185,14400.0
2006-10-02 14:30:00,22.84,22.86,22.83,22.86,66200.0,17.2185,17.2335,17.2109,17.2335,66200.0
2006-10-02 14:35:00,22.86,22.86,22.84,22.85,38000.0,17.2335,17.2335,17.2185,17.226,38000.0
2006-10-02 14:40:00,22.85,22.86,22.84,22.86,71400.0,17.226,17.2335,17.2185,17.2335,71400.0
2006-10-02 14:45:00,22.86,22.86,22.83,22.83,48400.0,17.2335,17.2335,17.2109,17.2109,48400.0
2006-10-02 14:50:00,22.83,22.84,22.82,22.83,73600.0,17.2109,17.2185,17.2034,17.2109,73600.0
2006-10-02 14:55:00,22.82,22.83,22.79,22.8,161600.0,17.2034,17.2109,17.1808,17.1883,161600.0
2006-10-02 15:00:00,22.8,22.82,22.79,22.82,132600.0,17.1883,17.2034,17.1808,17.2034,132600.0
2006-10-02 15:05:00,22.82,22.82,22.8,22.8,42400.0,17.2034,17.2034,17.1883,17.1883,42400.0
2006-10-02 15:10:00,22.8,22.83,22.79,22.83,185600.0,17.1883,17.2109,17.1808,17.2109,185600.0
2006-10-02 15:15:00,22.83,22.85,22.82,22.83,113000.0,17.2109,17.226,17.2034,17.2109,113000.0
2006-10-02 15:20:00,22.83,22.83,22.81,22.81,45800.0,17.2109,17.2109,17.1958,17.1958,45800.0
2006-10-02 15:25:00,22.81,22.81,22.8,22.81,63400.0,17.1958,17.1958,17.1883,17.1958,63400.0
2006-10-02 15:30:00,22.81,22.81,22.8,22.81,102000.0,17.1958,17.1958,17.1883,17.1958,102000.0
2006-10-02 15:35:00,22.8,22.85,22.8,22.82,147800.0,17.1883,17.226,17.1883,17.2034,147800.0
2006-10-02 15:40:00,22.82,22.83,22.81,22.82,52800.0,17.2034,17.2109,17.1958,17.2034,52800.0
2006-10-02 15:45:00,22.82,22.84,22.8,22.8,324600.0,17.2034,17.2185,17.1883,17.1883,324600.0
2006-10-02 15:50:00,22.8,22.83,22.8,22.82,291400.0,17.1883,17.2109,17.1883,17.2034,291400.0
2006-10-02 15:55:00,22.82,22.83,22.8,22.83,60600.0,17.2034,17.2109,17.1883,17.2109,60600.0
2006-10-03 09:30:00,22.72,22.73,22.63,22.66,167200.0,17.128,17.1355,17.0601,17.0828,167200.0
2006-10-03 09:35:00,22.66,22.69,22.65,22.68,74200.0,17.0828,17.1054,17.0752,17.0978,74200.0
2006-10-03 09:40:00,22.68,22.69,22.68,22.69,102000.0,17.0978,17.1054,17.0978,17.1054,102000.0
2006-10-03 09:45:00,22.68,22.77,22.68,22.75,118200.0,17.0978,17.1657,17.0978,17.1506,118200.0
2006-10-03 09:50:00,22.77,22.77,22.71,22.71,56000.0,17.1657,17.1657,17.1205,17.1205,56000.0
2006-10-03 09:55:00,22.71,22.72,22.67,22.68,112200.0,17.1205,17.128,17.0903,17.0978,112200.0
2006-10-03 10:00:00,22.68,22.68,22.61,22.63,109000.0,17.0978,17.0978,17.0451,17.0601,109000.0
2006-10-03 10:05:00,22.63,22.63,22.53,22.57,119400.0,17.0601,17.0601,16.9848,17.0149,119400.0
2006-10-03 10:10:00,22.58,22.61,22.58,22.6,70000.0,17.0225,17.0451,17.0225,17.0375,70000.0
2006-10-03 10:15:00,22.6,22.6,22.58,22.58,55600.0,17.0375,17.0375,17.0225,17.0225,55600.0
2006-10-03 10:20:00,22.58,22.62,22.58,22.58,64800.0,17.0225,17.0526,17.0225,17.0225,64800.0
2006-10-03 10:25:00,22.58,22.62,22.58,22.62,68600.0,17.0225,17.0526,17.0225,17.0526,68600.0
2006-10-03 10:30:00,22.62,22.65,22.59,22.61,54600.0,17.0526,17.0752,17.03,17.0451,54600.0
2006-10-03 10:35:00,22.61,22.61,22.57,22.6,94000.0,17.0451,17.0451,17.0149,17.0375,94000.0
2006-10-03 10:40:00,22.6,22.6,22.6,22.6,27000.0,17.0375,17.0375,17.0375,17.0375,27000.0
2006-10-03 10:45:00,22.6,22.6,22.58,22.59,36000.0,17.0375,17.0375,17.0225,17.03,36000.0
2006-10-03 10:50:00,22.59,22.6,22.58,22.59,78600.0,17.03,17.0375,17.0225,17.03,78600.0
2006-10-03 10:55:00,22.6,22.61,22.59,22.59,35200.0,17.0375,17.0451,17.03,17.03,35200.0
2006-10-03 11:00:00,22.59,22.6,22.55,22.57,70400.0,17.03,17.0375,16.9998,17.0149,70400.0
2006-10-03 11:05:00,22.56,22.58,22.56,22.58,65200.0,17.0074,17.0225,17.0074,17.0225,65200.0
2006-10-03 11:10:00,22.58,22.6,22.55,22.57,81000.0,17.0225,17.0375,16.9998,17.0149,81000.0
2006-10-03 11:15:00,22.57,22.58,22.53,22.55,29000.0,17.0149,17.0225,16.9848,16.9998,29000.0
2006-10-03 11:20:00,22.54,22.55,22.54,22.54,42000.0,16.9923,16.9998,16.9923,16.9923,42000.0
2006-10-03 11:25:00,22.54,22.55,22.53,22.53,30600.0,16.9923,16.9998,16.9848,16.9848,30600.0
2006-10-03 11:30:00,22.53,22.54,22.52,22.52,72800.0,16.9848,16.9923,16.9772,16.9772,72800.0
2006-10-03 11:35:00,22.52,22.56,22.51,22.54,136600.0,16.9772,17.0074,16.9697,16.9923,136600.0
2006-10-03 11:40:00,22.54,22.57,22.54,22.55,65200.0,16.9923,17.0149,16.9923,16.9998,65200.0
2006-10-03 11:45:00,22.55,22.57,22.55,22.57,22800.0,16.9998,17.0149,16.9998,17.0149,22800.0
2006-10-03 11:50:00,22.57,22.59,22.57,22.59,42200.0,17.0149,17.03,17.0149,17.03,42200.0
2006-10-03 11:55:00,22.59,22.6,22.58,22.6,29800.0,17.03,17.0375,17.0225,17.0375,29800.0
2006-10-03 12:00:00,22.6,22.63,22.6,22.62,32000.0,17.0375,17.0601,17.0375,17.0526,32000.0
2006-10-03 12:05:00,22.62,22.69,22.62,22.68,54600.0,17.0526,17.1054,17.0526,17.0978,54600.0
2006-10-03 12:10:00,22.68,22.7,22.68,22.69,26400.0,17.0978,17.1129,17.0978,17.1054,26400.0
2006-10-03 12:15:00,22.68,22.69,22.65,22.66,26200.0,17.0978,17.1054,17.0752,17.0828,26200.0
2006-10-03 12:20:00,22.65,22.66,22.63,22.63,11400.0,17.0752,17.0828,17.0601,17.0601,11400.0
2006-10-03 12:25:00,22.63,22.65,22.63,22.64,51600.0,17.0601,17.0752,17.0601,17.0677,51600.0
2006-10-03 12:30:00,22.64,22.67,22.64,22.67,48400.0,17.0677,17.0903,17.0677,17.0903,48400.0
2006-10-03 12:35:00,22.67,22.67,22.66,22.66,14600.0,17.0903,17.0903,17.0828,17.0828,14600.0
2006-10-03 12:40:00,22.66,22.66,22.64,22.65,52200.0,17.0828,17.0828,17.0677,17.0752,52200.0
2006-10-03 12:45:00,22.65,22.67,22.65,22.66,35800.0,17.0752,17.0903,17.0752,17.0828,35800.0
2006-10-03 12:50:00,22.66,22.66,22.64,22.64,66800.0,17.0828,17.0828,17.0677,17.0677,66800.0
2006-10-03 12:55:00,22.64,22.64,22.63,22.64,13000.0,17.0677,17.0677,17.0601,17.0677,13000.0
2006-10-03 13:00:00,22.64,22.66,22.64,22.66,40000.0,17.0677,17.0828,17.0677,17.0828,40000.0
2006-10-03 13:05:00,22.66,22.66,22.64,22.66,52800.0,17.0828,17.0828,17.0677,17.0828,52800.0
2006-10-03 13:10:00,22.66,22.67,22.65,22.66,45600.0,17.0828,17.0903,17.0752,17.0828,45600.0
2006-10-03 13:15:00,22.66,22.67,22.66,22.66,17400.0,17.0828,17.0903,17.0828,17.0828,17400.0
2006-10-03 13:20:00,22.66,22.67,22.65,22.67,58600.0,17.0828,17.0903,17.0752,17.0903,58600.0
2006-10-03 13:25:00,22.66,22.66,22.65,22.65,28000.0,17.0828,17.0828,17.0752,17.0752,28000.0
2006-10-03 13:30:00,22.65,22.65,22.64,22.65,26600.0,17.0752,17.0752,17.0677,17.0752,26600.0
2006-10-03 13:35:00,22.65,22.68,22.65,22.67,56200.0,17.0752,17.0978,17.0752,17.0903,56200.0
2006-10-03 13:40:00,22.66,22.67,22.65,22.65,21400.0,17.0828,17.0903,17.0752,17.0752,21400.0
2006-10-03 13:45:00,22.65,22.67,22.65,22.66,41000.0,17.0752,17.0903,17.0752,17.0828,41000.0
2006-10-03 13:50:00,22.67,22.67,22.65,22.65,79000.0,17.0903,17.0903,17.0752,17.0752,79000.0
2006-10-03 13:55:00,22.65,22.67,22.65,22.67,65200.0,17.0752,17.0903,17.0752,17.0903,65200.0
2006-10-03 14:00:00,22.67,22.68,22.67,22.67,37000.0,17.0903,17.0978,17.0903,17.0903,37000.0
2006-10-03 14:05:00,22.67,22.68,22.67,22.68,50600.0,17.0903,17.0978,17.0903,17.0978,50600.0
2006-10-03 14:10:00,22.68,22.72,22.68,22.71,30600.0,17.0978,17.128,17.0978,17.1205,30600.0
2006-10-03 14:15:00,22.72,22.74,22.71,22.74,36600.0,17.128,17.1431,17.1205,17.1431,36600.0
2006-10-03 14:20:00,22.73,22.78,22.73,22.77,88600.0,17.1355,17.1732,17.1355,17.1657,88600.0
2006-10-03 14:25:00,22.77,22.77,22.71,22.71,37000.0,17.1657,17.1657,17.1205,17.1205,37000.0
2006-10-03 14:30:00,22.71,22.72,22.7,22.71,32400.0,17.1205,17.128,17.1129,17.1205,32400.0
2006-10-03 14:35:00,22.72,22.73,22.7,22.72,60400.0,17.128,17.1355,17.1129,17.128,60400.0
2006-10-03 14:40:00,22.72,22.73,22.72,22.73,38600.0,17.128,17.1355,17.128,17.1355,38600.0
2006-10-03 14:45:00,22.73,22.76,22.73,22.76,69000.0,17.1355,17.1582,17.1355,17.1582,69000.0
2006-10-03 14:50:00,22.76,22.76,22.75,22.75,28400.0,17.1582,17.1582,17.1506,17.1506,28400.0
2006-10-03 14:55:00,22.75,22.77,22.74,22.75,45800.0,17.1506,17.1657,17.1431,17.1506,45800.0
2006-10-03 15:00:00,22.75,22.77,22.75,22.77,143200.0,17.1506,17.1657,17.1506,17.1657,143200.0
2006-10-03 15:05:00,22.77,22.79,22.77,22.79,54000.0,17.1657,17.1808,17.1657,17.1808,54000.0
2006-10-03 15:10:00,22.79,22.81,22.75,22.8,68200.0,17.1808,17.1958,17.1506,17.1883,68200.0
2006-10-03 15:15:00,22.79,22.8,22.78,22.79,50600.0,17.1808,17.1883,17.1732,17.1808,50600.0
2006-10-03 15:20:00,22.79,22.79,22.75,22.75,95600.0,17.1808,17.1808,17.1506,17.1506,95600.0
2006-10-03 15:25:00,22.75,22.75,22.68,22.68,25600.0,17.1506,17.1506,17.0978,17.0978,25600.0
2006-10-03 15:30:00,22.68,22.69,22.65,22.68,149200.0,17.0978,17.1054,17.0752,17.0978,149200.0
2006-10-03 15:35:00,22.68,22.68,22.63,22.63,70200.0,17.0978,17.0978,17.0601,17.0601,70200.0
2006-10-03 15:40:00,22.63,22.68,22.63,22.64,77800.0,17.0601,17.0978,17.0601,17.0677,77800.0
2006-10-03 15:45:00,22.63,22.63,22.57,22.57,42400.0,17.0601,17.0601,17.0149,17.0149,42400.0
2006-10-03 15:50:00,22.58,22.61,22.57,22.6,75600.0,17.0225,17.0451,17.0149,17.0375,75600.0
2006-10-03 15:55:00,22.61,22.64,22.59,22.63,93000.0,17.0451,17.0677,17.03,17.0601,93000.0
2006-10-04 09:30:00,22.6,22.63,22.6,22.63,38800.0,17.0375,17.0601,17.0375,17.0601,38800.0
2006-10-04 09:35:00,22.63,22.65,22.6,22.65,81400.0,17.0601,17.0752,17.0375,17.0752,81400.0
2006-10-04 09:40:00,22.64,22.66,22.61,22.63,82400.0,17.0677,17.0828,17.0451,17.0601,82400.0
2006-10-04 09:45:00,22.63,22.68,22.63,22.68,79800.0,17.0601,17.0978,17.0601,17.0978,79800.0
2006-10-04 09:50:00,22.68,22.7,22.68,22.69,101800.0,17.0978,17.1129,17.0978,17.1054,101800.0
2006-10-04 09:55:00,22.69,22.7,22.68,22.68,60000.0,17.1054,17.1129,17.0978,17.0978,60000.0
2006-10-04 10:00:00,22.68,22.7,22.66,22.68,107200.0,17.0978,17.1129,17.0828,17.0978,107200.0
2006-10-04 10:05:00,22.68,22.68,22.64,22.65,32800.0,17.0978,17.0978,17.0677,17.0752,32800.0
2006-10-04 10:10:00,22.65,22.66,22.62,22.63,71800.0,17.0752,17.0828,17.0526,17.0601,71800.0
2006-10-04 10:15:00,22.63,22.63,22.57,22.59,81600.0,17.0601,17.0601,17.0149,17.03,81600.0
2006-10-04 10:20:00,22.58,22.59,22.52,22.55,176600.0,17.0225,17.03,16.9772,16.9998,176600.0
2006-10-04 10:25:00,22.55,22.58,22.54,22.57,62000.0,16.9998,17.0225,16.9923,17.0149,62000.0
2006-10-04 10:30:00,22.57,22.61,22.57,22.6,60000.0,17.0149,17.0451,17.0149,17.0375,60000.0
2006-10-04 10:35:00,22.6,22.61,22.58,22.58,64800.0,17.0375,17.0451,17.0225,17.0225,64800.0
2006-10-04 10:40:00,22.58,22.58,22.54,22.55,139200.0,17.0225,17.0225,16.9923,16.9998,139200.0
2006-10-04 10:45:00,22.56,22.58,22.54,22.54,104200.0,17.0074,17.0225,16.9923,16.9923,104200.0
2006-10-04 10:50:00,22.54,22.54,22.5,22.5,100000.0,16.9923,16.9923,16.9621,16.9621,100000.0
2006-10-04 10:55:00,22.5,22.52,22.47,22.52,181200.0,16.9621,16.9772,16.9395,16.9772,181200.0
2006-10-04 11:00:00,22.51,22.52,22.45,22.46,104200.0,16.9697,16.9772,16.9245,16.932,104200.0
2006-10-04 11:05:00,22.46,22.47,22.46,22.47,66000.0,16.932,16.9395,16.932,16.9395,66000.0
2006-10-04 11:10:00,22.46,22.46,22.39,22.4,42600.0,16.932,16.932,16.8792,16.8868,42600.0
2006-10-04 11:15:00,22.4,22.4,22.34,22.36,60600.0,16.8868,16.8868,16.8415,16.8566,60600.0
2006-10-04 11:20:00,22.36,22.36,22.29,22.3,56400.0,16.8566,16.8566,16.8038,16.8114,56400.0
2006-10-04 11:25:00,22.3,22.31,22.25,22.25,82000.0,16.8114,16.8189,16.7737,16.7737,82000.0
2006-10-04 11:30:00,22.25,22.25,22.14,22.18,166600.0,16.7737,16.7737,16.6908,16.7209,166600.0
2006-10-04 11:35:00,22.18,22.24,22.18,22.22,64600.0,16.7209,16.7661,16.7209,16.7511,64600.0
2006-10-04 11:40:00,22.22,22.23,22.19,22.21,81000.0,16.7511,16.7586,16.7284,16.7435,81000.0
2006-10-04 11:45:00,22.21,22.23,22.21,22.23,51400.0,16.7435,16.7586,16.7435,16.7586,51400.0
2006-10-04 11:50:00,22.23,22.3,22.23,22.25,367600.0,16.7586,16.8114,16.7586,16.7737,367600.0
2006-10-04 11:55:00,22.25,22.31,22.24,22.31,404800.0,16.7737,16.8189,16.7661,16.8189,404800.0
2006-10-04 12:00:00,22.31,22.37,22.31,22.37,89800.0,16.8189,16.8641,16.8189,16.8641,89800.0
2006-10-04 12:05:00,22.37,22.45,22.37,22.4,128000.0,16.8641,16.9245,16.8641,16.8868,128000.0
2006-10-04 12:10:00,22.41,22.46,22.41,22.46,119000.0,16.8943,16.932,16.8943,16.932,119000.0
2006-10-04 12:15:00,22.45,22.49,22.45,22.46,140200.0,16.9245,16.9546,16.9245,16.932,140200.0
2006-10-04 12:20:00,22.46,22.47,22.43,22.43,48800.0,16.932,16.9395,16.9094,16.9094,48800.0
2006-10-04 12:25:00,22.43,22.45,22.41,22.44,72800.0,16.9094,16.9245,16.8943,16.9169,72800.0
2006-10-04 12:30:00,22.45,22.45,22.43,22.43,46800.0,16.9245,16.9245,16.9094,16.9094,46800.0
2006-10-04 12:35:00,22.43,22.43,22.43,22.43,23200.0,16.9094,16.9094,16.9094,16.9094,23200.0
2006-10-04 12:40:00,22.43,22.43,22.35,22.35,64600.0,16.9094,16.9094,16.8491,16.8491,64600.0
2006-10-04 12:45:00,22.35,22.36,22.29,22.32,127800.0,16.8491,16.8566,16.8038,16.8264,127800.0
2006-10-04 12:50:00,22.32,22.32,22.3,22.3,19800.0,16.8264,16.8264,16.8114,16.8114,19800.0
2006-10-04 12:55:00,22.3,22.4,22.3,22.38,77800.0,16.8114,16.8868,16.8114,16.8717,77800.0
2006-10-04 13:00:00,22.39,22.39,22.36,22.38,51000.0,16.8792,16.8792,16.8566,16.8717,51000.0
2006-10-04 13:05:00,22.38,22.42,22.37,22.42,104400.0,16.8717,16.9018,16.8641,16.9018,104400.0
2006-10-04 13:10:00,22.42,22.42,22.4,22.42,85800.0,16.9018,16.9018,16.8868,16.9018,85800.0
2006-10-04 13:15:00,22.42,22.42,22.41,22.41,62800.0,16.9018,16.9018,16.8943,16.8943,62800.0
2006-10-04 13:20:00,22.41,22.42,22.39,22.4,67000.0,16.8943,16.9018,16.8792,16.8868,67000.0
2006-10-04 13:25:00,22.4,22.4,22.38,22.38,37400.0,16.8868,16.8868,16.8717,16.8717,37400.0
2006-10-04 13:30:00,22.38,22.39,22.37,22.38,102200.0,16.8717,16.8792,16.8641,16.8717,102200.0
2006-10-04 13:35:00,22.39,22.39,22.35,22.36,34200.0,16.8792,16.8792,16.8491,16.8566,34200.0
2006-10-04 13:40:00,22.36,22.4,22.36,22.38,39800.0,16.8566,16.8868,16.8566,16.8717,39800.0
2006-10-04 13:45:00,22.38,22.38,22.37,22.38,11000.0,16.8717,16.8717,16.8641,16.8717,11000.0
2006-10-04 13:50:00,22.38,22.39,22.38,22.38,28000.0,16.8717,16.8792,16.8717,16.8717,28000.0
2006-10-04 13:55:00,22.38,22.4,22.38,22.4,58400.0,16.8717,16.8868,16.8717,16.8868,58400.0
2006-10-04 14:00:00,22.4,22.42,22.4,22.42,13800.0,16.8868,16.9018,16.8868,16.9018,13800.0
2006-10-04 14:05:00,22.42,22.43,22.41,22.42,49600.0,16.9018,16.9094,16.8943,16.9018,49600.0
2006-10-04 14:10:00,22.42,22.42,22.41,22.42,39200.0,16.9018,16.9018,16.8943,16.9018,39200.0
2006-10-04 14:15:00,22.42,22.43,22.42,22.43,34600.0,16.9018,16.9094,16.9018,16.9094,34600.0
2006-10-04 14:20:00,22.43,22.44,22.43,22.43,90800.0,16.9094,16.9169,16.9094,16.9094,90800.0
2006-10-04 14:25:00,22.43,22.45,22.43,22.44,43600.0,16.9094,16.9245,16.9094,16.9169,43600.0
2006-10-04 14:30:00,22.43,22.43,22.41,22.43,68000.0,16.9094,16.9094,16.8943,16.9094,68000.0
2006-10-04 14:35:00,22.42,22.43,22.42,22.43,39400.0,16.9018,16.9094,16.9018,16.9094,39400.0
2006-10-04 14:40:00,22.43,22.44,22.42,22.44,93600.0,16.9094,16.9169,16.9018,16.9169,93600.0
2006-10-04 14:45:00,22.44,22.44,22.42,22.42,62200.0,16.9169,16.9169,16.9018,16.9018,62200.0
2006-10-04 14:50:00,22.42,22.44,22.42,22.43,95600.0,16.9018,16.9169,16.9018,16.9094,95600.0
2006-10-04 14:55:00,22.43,22.45,22.42,22.44,101400.0,16.9094,16.9245,16.9018,16.9169,101400.0
2006-10-04 15:00:00,22.44,22.47,22.44,22.47,105800.0,16.9169,16.9395,16.9169,16.9395,105800.0
2006-10-04 15:05:00,22.47,22.54,22.47,22.53,89000.0,16.9395,16.9923,16.9395,16.9848,89000.0
2006-10-04 15:10:00,22.53,22.55,22.52,22.53,182600.0,16.9848,16.9998,16.9772,16.9848,182600.0
2006-10-04 15:15:00,22.52,22.54,22.52,22.53,38400.0,16.9772,16.9923,16.9772,16.9848,38400.0
2006-10-04 15:20:00,22.52,22.52,22.52,22.52,59600.0,16.9772,16.9772,16.9772,16.9772,59600.0
2006-10-04 15:25:00,22.52,22.53,22.52,22.52,63600.0,16.9772,16.9848,16.9772,16.9772,63600.0
2006-10-04 15:30:00,22.52,22.52,22.49,22.5,67800.0,16.9772,16.9772,16.9546,16.9621,67800.0
2006-10-04 15:35:00,22.5,22.52,22.46,22.48,105800.0,16.9621,16.9772,16.932,16.9471,105800.0
2006-10-04 15:40:00,22.48,22.52,22.47,22.52,42000.0,16.9471,16.9772,16.9395,16.9772,42000.0
2006-10-04 15:45:00,22.52,22.52,22.5,22.5,83600.0,16.9772,16.9772,16.9621,16.9621,83600.0
2006-10-04 15:50:00,22.5,22.57,22.5,22.57,36600.0,16.9621,17.0149,16.9621,17.0149,36600.0
2006-10-04 15:55:00,22.57,22.58,22.52,22.55,87200.0,17.0149,17.0225,16.9772,16.9998,87200.0
2006-10-05 09:30:00,22.54,22.61,22.54,22.59,23800.0,16.9923,17.0451,16.9923,17.03,23800.0
2006-10-05 09:35:00,22.6,22.67,22.6,22.63,44000.0,17.0375,17.0903,17.0375,17.0601,44000.0
2006-10-05 09:40:00,22.63,22.7,22.59,22.64,285000.0,17.0601,17.1129,17.03,17.0677,285000.0
2006-10-05 09:45:00,22.64,22.66,22.61,22.61,72800.0,17.0677,17.0828,17.0451,17.0451,72800.0
2006-10-05 09:50:00,22.61,22.61,22.52,22.58,87200.0,17.0451,17.0451,16.9772,17.0225,87200.0
2006-10-05 09:55:00,22.58,22.59,22.45,22.56,82600.0,17.0225,17.03,16.9245,17.0074,82600.0
2006-10-05 10:00:00,22.56,22.57,22.52,22.52,106600.0,17.0074,17.0149,16.9772,16.9772,106600.0
2006-10-05 10:05:00,22.52,22.56,22.49,22.55,493800.0,16.9772,17.0074,16.9546,16.9998,493800.0
2006-10-05 10:10:00,22.55,22.56,22.51,22.51,50600.0,16.9998,17.0074,16.9697,16.9697,50600.0
2006-10-05 10:15:00,22.51,22.52,22.48,22.49,59400.0,16.9697,16.9772,16.9471,16.9546,59400.0
2006-10-05 10:20:00,22.48,22.5,22.45,22.49,100600.0,16.9471,16.9621,16.9245,16.9546,100600.0
2006-10-05 10:25:00,22.49,22.5,22.48,22.48,41400.0,16.9546,16.9621,16.9471,16.9471,41400.0
2006-10-05 10:30:00,22.48,22.49,22.47,22.47,80400.0,16.9471,16.9546,16.9395,16.9395,80400.0
2006-10-05 10:35:00,22.47,22.48,22.47,22.47,89600.0,16.9395,16.9471,16.9395,16.9395,89600.0
2006-10-05 10:40:00,22.47,22.5,22.45,22.48,55800.0,16.9395,16.9621,16.9245,16.9471,55800.0
2006-10-05 10:45:00,22.47,22.54,22.43,22.5,94200.0,16.9395,16.9923,16.9094,16.9621,94200.0
2006-10-05 10:50:00,22.51,22.55,22.51,22.55,54800.0,16.9697,16.9998,16.9697,16.9998,54800.0
2006-10-05 10:55:00,22.55,22.56,22.52,22.52,115200.0,16.9998,17.0074,16.9772,16.9772,115200.0
2006-10-05 11:00:00,22.52,22.53,22.5,22.52,60200.0,16.9772,16.9848,16.9621,16.9772,60200.0
2006-10-05 11:05:00,22.53,22.54,22.51,22.52,43400.0,16.9848,16.9923,16.9697,16.9772,43400.0
2006-10-05 11:10:00,22.52,22.53,22.5,22.52,106800.0,16.9772,16.9848,16.9621,16.9772,106800.0
2006-10-05 11:15:00,22.52,22.52,22.5,22.5,131800.0,16.9772,16.9772,16.9621,16.9621,131800.0
2006-10-05 11:20:00,22.5,22.5,22.45,22.46,125200.0,16.9621,16.9621,16.9245,16.932,125200.0
2006-10-05 11:25:00,22.46,22.47,22.45,22.46,71800.0,16.932,16.9395,16.9245,16.932,71800.0
2006-10-05 11:30:00,22.47,22.47,22.46,22.47,12800.0,16.9395,16.9395,16.932,16.9395,12800.0
2006-10-05 11:35:00,22.45,22.46,22.42,22.42,98600.0,16.9245,16.932,16.9018,16.9018,98600.0
2006-10-05 11:40:00,22.43,22.45,22.42,22.45,54400.0,16.9094,16.9245,16.9018,16.9245,54400.0
2006-10-05 11:45:00,22.45,22.45,22.43,22.43,53800.0,16.9245,16.9245,16.9094,16.9094,53800.0
2006-10-05 11:50:00,22.43,22.43,22.42,22.42,21200.0,16.9094,16.9094,16.9018,16.9018,21200.0
2006-10-05 11:55:00,22.42,22.42,22.39,22.39,44600.0,16.9018,16.9018,16.8792,16.8792,44600.0
2006-10-05 12:00:00,22.39,22.4,22.38,22.38,27400.0,16.8792,16.8868,16.8717,16.8717,27400.0
2006-10-05 12:05:00,22.38,22.38,22.36,22.36,149400.0,16.8717,16.8717,16.8566,16.8566,149400.0
2006-10-05 12:10:00,22.36,22.39,22.36,22.37,70000.0,16.8566,16.8792,16.8566,16.8641,70000.0
2006-10-05 12:15:00,22.37,22.42,22.36,22.42,76600.0,16.8641,16.9018,16.8566,16.9018,76600.0
2006-10-05 12:20:00,22.41,22.42,22.41,22.42,14400.0,16.8943,16.9018,16.8943,16.9018,14400.0
2006-10-05 12:25:00,22.41,22.42,22.39,22.4,64200.0,16.8943,16.9018,16.8792,16.8868,64200.0
2006-10-05 12:30:00,22.4,22.41,22.38,22.4,29800.0,16.8868,16.8943,16.8717,16.8868,29800.0
2006-10-05 12:35:00,22.41,22.41,22.4,22.41,31000.0,16.8943,16.8943,16.8868,16.8943,31000.0
2006-10-05 12:40:00,22.41,22.42,22.4,22.42,73600.0,16.8943,16.9018,16.8868,16.9018,73600.0
2006-10-05 12:45:00,22.42,22.42,22.41,22.41,5000.0,16.9018,16.9018,16.8943,16.8943,5000.0
2006-10-05 12:50:00,22.42,22.43,22.42,22.42,31200.0,16.9018,16.9094,16.9018,16.9018,31200.0
2006-10-05 12:55:00,22.42,22.43,22.42,22.43,16800.0,16.9018,16.9094,16.9018,16.9094,16800.0
2006-10-05 13:00:00,22.43,22.43,22.41,22.43,119800.0,16.9094,16.9094,16.8943,16.9094,119800.0
2006-10-05 13:05:00,22.43,22.43,22.41,22.41,6800.0,16.9094,16.9094,16.8943,16.8943,6800.0
2006-10-05 13:10:00,22.42,22.42,22.42,22.42,10600.0,16.9018,16.9018,16.9018,16.9018,10600.0
2006-10-05 13:15:00,22.42,22.42,22.42,22.42,1800.0,16.9018,16.9018,16.9018,16.9018,1800.0
2006-10-05 13:20:00,22.42,22.42,22.41,22.42,26000.0,16.9018,16.9018,16.8943,16.9018,26000.0
2006-10-05 13:25:00,22.41,22.42,22.41,22.42,2600.0,16.8943,16.9018,16.8943,16.9018,2600.0
2006-10-05 13:30:00,22.41,22.42,22.4,22.4,61000.0,16.8943,16.9018,16.8868,16.8868,61000.0
2006-10-05 13:35:00,22.4,22.41,22.4,22.4,30600.0,16.8868,16.8943,16.8868,16.8868,30600.0
2006-10-05 13:40:00,22.4,22.41,22.4,22.4,7400.0,16.8868,16.8943,16.8868,16.8868,7400.0
2006-10-05 13:45:00,22.39,22.4,22.37,22.38,25800.0,16.8792,16.8868,16.8641,16.8717,25800.0
2006-10-05 13:50:00,22.36,22.38,22.34,22.35,18400.0,16.8566,16.8717,16.8415,16.8491,18400.0
2006-10-05 13:55:00,22.34,22.35,22.31,22.31,33800.0,16.8415,16.8491,16.8189,16.8189,33800.0
2006-10-05 14:00:00,22.33,22.35,22.3,22.34,87200.0,16.834,16.8491,16.8114,16.8415,87200.0
2006-10-05 14:05:00,22.34,22.37,22.34,22.36,31400.0,16.8415,16.8641,16.8415,16.8566,31400.0
2006-10-05 14:10:00,22.36,22.39,22.36,22.38,43400.0,16.8566,16.8792,16.8566,16.8717,43400.0
2006-10-05 14:15:00,22.37,22.4,22.37,22.4,39000.0,16.8641,16.8868,16.8641,16.8868,39000.0
2006-10-05 14:20:00,22.39,22.43,22.39,22.42,54600.0,16.8792,16.9094,16.8792,16.9018,54600.0
2006-10-05 14:25:00,22.42,22.43,22.42,22.43,45400.0,16.9018,16.9094,16.9018,16.9094,45400.0
2006-10-05 14:30:00,22.43,22.46,22.43,22.45,48400.0,16.9094,16.932,16.9094,16.9245,48400.0
2006-10-05 14:35:00,22.45,22.45,22.43,22.43,49200.0,16.9245,16.9245,16.9094,16.9094,49200.0
2006-10-05 14:40:00,22.43,22.43,22.41,22.43,67800.0,16.9094,16.9094,16.8943,16.9094,67800.0
2006-10-05 14:45:00,22.43,22.43,22.4,22.41,17400.0,16.9094,16.9094,16.8868,16.8943,17400.0
2006-10-05 14:50:00,22.4,22.42,22.4,22.41,99800.0,16.8868,16.9018,16.8868,16.8943,99800.0
2006-10-05 14:55:00,22.41,22.43,22.4,22.42,71800.0,16.8943,16.9094,16.8868,16.9018,71800.0
2006-10-05 15:00:00,22.43,22.47,22.43,22.47,48400.0,16.9094,16.9395,16.9094,16.9395,48400.0
2006-10-05 15:05:00,22.46,22.46,22.45,22.45,86400.0,16.932,16.932,16.9245,16.9245,86400.0
2006-10-05 15:10:00,22.45,22.46,22.43,22.44,23800.0,16.9245,16.932,16.9094,16.9169,23800.0
2006-10-05 15:15:00,22.44,22.44,22.43,22.43,47800.0,16.9169,16.9169,16.9094,16.9094,47800.0
2006-10-05 15:20:00,22.43,22.45,22.43,22.45,38000.0,16.9094,16.9245,16.9094,16.9245,38000.0
2006-10-05 15:25:00,22.45,22.45,22.44,22.44,21800.0,16.9245,16.9245,16.9169,16.9169,21800.0
2006-10-05 15:30:00,22.45,22.46,22.43,22.44,50200.0,16.9245,16.932,16.9094,16.9169,50200.0
2006-10-05 15:35:00,22.44,22.44,22.42,22.42,62600.0,16.9169,16.9169,16.9018,16.9018,62600.0
2006-10-05 15:40:00,22.42,22.43,22.4,22.4,82400.0,16.9018,16.9094,16.8868,16.8868,82400.0
2006-10-05 15:45:00,22.4,22.41,22.39,22.39,34200.0,16.8868,16.8943,16.8792,16.8792,34200.0
2006-10-05 15:50:00,22.4,22.41,22.39,22.4,75800.0,16.8868,16.8943,16.8792,16.8868,75800.0
2006-10-05 15:55:00,22.4,22.42,22.39,22.4,151600.0,16.8868,16.9018,16.8792,16.8868,151600.0
2006-10-06 09:30:00,22.36,22.36,22.34,22.35,24000.0,16.8566,16.8566,16.8415,16.8491,24000.0
2006-10-06 09:35:00,22.36,22.36,22.33,22.33,22600.0,16.8566,16.8566,16.834,16.834,22600.0
2006-10-06 09:40:00,22.33,22.35,22.33,22.33,68600.0,16.834,16.8491,16.834,16.834,68600.0
2006-10-06 09:45:00,22.32,22.33,22.23,22.25,131400.0,16.8264,16.834,16.7586,16.7737,131400.0
2006-10-06 09:50:00,22.25,22.28,22.23,22.27,69600.0,16.7737,16.7963,16.7586,16.7888,69600.0
2006-10-06 09:55:00,22.27,22.31,22.22,22.31,57600.0,16.7888,16.8189,16.7511,16.8189,57600.0
2006-10-06 10:00:00,22.31,22.31,22.25,22.28,46600.0,16.8189,16.8189,16.7737,16.7963,46600.0
2006-10-06 10:05:00,22.28,22.3,22.28,22.29,38200.0,16.7963,16.8114,16.7963,16.8038,38200.0
2006-10-06 10:10:00,22.29,22.32,22.29,22.31,53200.0,16.8038,16.8264,16.8038,16.8189,53200.0
2006-10-06 10:15:00,22.31,22.33,22.3,22.33,38600.0,16.8189,16.834,16.8114,16.834,38600.0
2006-10-06 10:20:00,22.33,22.37,22.33,22.36,35600.0,16.834,16.8641,16.834,16.8566,35600.0
2006-10-06 10:25:00,22.36,22.41,22.36,22.4,60800.0,16.8566,16.8943,16.8566,16.8868,60800.0
2006-10-06 10:30:00,22.39,22.43,22.39,22.42,767600.0,16.8792,16.9094,16.8792,16.9018,767600.0
2006-10-06 10:35:00,22.42,22.46,22.42,22.43,1138800.0,16.9018,16.932,16.9018,16.9094,1138800.0
2006-10-06 10:40:00,22.44,22.45,22.43,22.43,31600.0,16.9169,16.9245,16.9094,16.9094,31600.0
2006-10-06 10:45:00,22.44,22.52,22.43,22.5,1278600.0,16.9169,16.9772,16.9094,16.9621,1278600.0
2006-10-06 10:50:00,22.5,22.5,22.45,22.48,49000.0,16.9621,16.9621,16.9245,16.9471,49000.0
2006-10-06 10:55:00,22.46,22.46,22.45,22.45,12600.0,16.932,16.932,16.9245,16.9245,12600.0
2006-10-06 11:00:00,22.44,22.44,22.4,22.42,76200.0,16.9169,16.9169,16.8868,16.9018,76200.0
2006-10-06 11:05:00,22.42,22.42,22.39,22.39,16600.0,16.9018,16.9018,16.8792,16.8792,16600.0
2006-10-06 11:10:00,22.39,22.39,22.36,22.36,44800.0,16.8792,16.8792,16.8566,16.8566,44800.0
2006-10-06 11:15:00,22.38,22.39,22.37,22.38,25000.0,16.8717,16.8792,16.8641,16.8717,25000.0
2006-10-06 11:20:00,22.38,22.38,22.36,22.37,20000.0,16.8717,16.8717,16.8566,16.8641,20000.0
2006-10-06 11:25:00,22.36,22.36,22.31,22.31,22600.0,16.8566,16.8566,16.8189,16.8189,22600.0
2006-10-06 11:30:00,22.31,22.31,22.28,22.3,68800.0,16.8189,16.8189,16.7963,16.8114,68800.0
2006-10-06 11:35:00,22.3,22.3,22.29,22.3,14000.0,16.8114,16.8114,16.8038,16.8114,14000.0
2006-10-06 11:40:00,22.3,22.3,22.28,22.28,12800.0,16.8114,16.8114,16.7963,16.7963,12800.0
2006-10-06 11:45:00,22.28,22.28,22.24,22.25,56400.0,16.7963,16.7963,16.7661,16.7737,56400.0
2006-10-06 11:50:00,22.25,22.25,22.23,22.25,37800.0,16.7737,16.7737,16.7586,16.7737,37800.0
2006-10-06 11:55:00,22.25,22.25,22.25,22.25,28800.0,16.7737,16.7737,16.7737,16.7737,28800.0
2006-10-06 12:00:00,22.27,22.27,22.26,22.27,33200.0,16.7888,16.7888,16.7812,16.7888,33200.0
2006-10-06 12:05:00,22.27,22.28,22.27,22.28,33000.0,16.7888,16.7963,16.7888,16.7963,33000.0
2006-10-06 12:10:00,22.29,22.3,22.29,22.29,21600.0,16.8038,16.8114,16.8038,16.8038,21600.0
2006-10-06 12:15:00,22.29,22.29,22.29,22.29,51600.0,16.8038,16.8038,16.8038,16.8038,51600.0
2006-10-06 12:20:00,22.3,22.33,22.3,22.33,36600.0,16.8114,16.834,16.8114,16.834,36600.0
2006-10-06 12:25:00,22.33,22.34,22.32,22.32,21200.0,16.834,16.8415,16.8264,16.8264,21200.0
2006-10-06 12:30:00,22.31,22.32,22.31,22.32,58600.0,16.8189,16.8264,16.8189,16.8264,58600.0
2006-10-06 12:35:00,22.32,22.32,22.31,22.31,39000.0,16.8264,16.8264,16.8189,16.8189,39000.0
2006-10-06 12:40:00,22.32,22.32,22.31,22.31,51600.0,16.8264,16.8264,16.8189,16.8189,51600.0
2006-10-06 12:45:00,22.3,22.3,22.24,22.24,55600.0,16.8114,16.8114,16.7661,16.7661,55600.0
2006-10-06 12:50:00,22.25,22.27,22.25,22.25,74400.0,16.7737,16.7888,16.7737,16.7737,74400.0
2006-10-06 12:55:00,22.25,22.27,22.25,22.27,41200.0,16.7737,16.7888,16.7737,16.7888,41200.0
2006-10-06 13:00:00,22.28,22.32,22.28,22.32,41200.0,16.7963,16.8264,16.7963,16.8264,41200.0
2006-10-06 13:05:00,22.32,22.35,22.32,22.34,31600.0,16.8264,16.8491,16.8264,16.8415,31600.0
2006-10-06 13:10:00,22.34,22.36,22.34,22.36,27200.0,16.8415,16.8566,16.8415,16.8566,27200.0
2006-10-06 13:15:00,22.37,22.37,22.36,22.36,53400.0,16.8641,16.8641,16.8566,16.8566,53400.0
2006-10-06 13:20:00,22.36,22.42,22.36,22.41,49800.0,16.8566,16.9018,16.8566,16.8943,49800.0
2006-10-06 13:25:00,22.41,22.45,22.4,22.44,156200.0,16.8943,16.9245,16.8868,16.9169,156200.0
2006-10-06 13:30:00,22.44,22.47,22.43,22.45,33800.0,16.9169,16.9395,16.9094,16.9245,33800.0
2006-10-06 13:35:00,22.45,22.47,22.45,22.45,56600.0,16.9245,16.9395,16.9245,16.9245,56600.0
2006-10-06 13:40:00,22.45,22.49,22.45,22.48,40000.0,16.9245,16.9546,16.9245,16.9471,40000.0
2006-10-06 13:45:00,22.48,22.52,22.48,22.52,57200.0,16.9471,16.9772,16.9471,16.9772,57200.0
2006-10-06 13:50:00,22.52,22.58,22.52,22.57,52800.0,16.9772,17.0225,16.9772,17.0149,52800.0
2006-10-06 13:55:00,22.57,22.59,22.57,22.58,41800.0,17.0149,17.03,17.0149,17.0225,41800.0
2006-10-06 14:00:00,22.58,22.61,22.58,22.6,56400.0,17.0225,17.0451,17.0225,17.0375,56400.0
2006-10-06 14:05:00,22.6,22.61,22.59,22.61,45400.0,17.0375,17.0451,17.03,17.0451,45400.0
2006-10-06 14:10:00,22.61,22.61,22.6,22.61,28000.0,17.0451,17.0451,17.0375,17.0451,28000.0
2006-10-06 14:15:00,22.61,22.65,22.61,22.65,63400.0,17.0451,17.0752,17.0451,17.0752,63400.0
2006-10-06 14:20:00,22.64,22.64,22.6,22.63,52200.0,17.0677,17.0677,17.0375,17.0601,52200.0
2006-10-06 14:25:00,22.64,22.66,22.6,22.66,43600.0,17.0677,17.0828,17.0375,17.0828,43600.0
2006-10-06 14:30:00,22.66,22.68,22.61,22.63,53400.0,17.0828,17.0978,17.0451,17.0601,53400.0
2006-10-06 14:35:00,22.64,22.64,22.63,22.63,37200.0,17.0677,17.0677,17.0601,17.0601,37200.0
2006-10-06 14:40:00,22.63,22.66,22.63,22.65,37200.0,17.0601,17.0828,17.0601,17.0752,37200.0
2006-10-06 14:45:00,22.66,22.68,22.66,22.68,28800.0,17.0828,17.0978,17.0828,17.0978,28800.0
2006-10-06 14:50:00,22.68,22.71,22.68,22.7,50400.0,17.0978,17.1205,17.0978,17.1129,50400.0
2006-10-06 14:55:00,22.71,22.75,22.71,22.72,61400.0,17.1205,17.1506,17.1205,17.128,61400.0
2006-10-06 15:00:00,22.72,22.8,22.72,22.78,43600.0,17.128,17.1883,17.128,17.1732,43600.0
2006-10-06 15:05:00,22.78,22.79,22.75,22.76,92600.0,17.1732,17.1808,17.1506,17.1582,92600.0
2006-10-06 15:10:00,22.76,22.77,22.75,22.75,44600.0,17.1582,17.1657,17.1506,17.1506,44600.0
2006-10-06 15:15:00,22.75,22.75,22.7,22.7,54000.0,17.1506,17.1506,17.1129,17.1129,54000.0
2006-10-06 15:20:00,22.71,22.72,22.66,22.67,92600.0,17.1205,17.128,17.0828,17.0903,92600.0
2006-10-06 15:25:00,22.66,22.67,22.58,22.6,73000.0,17.0828,17.0903,17.0225,17.0375,73000.0
2006-10-06 15:30:00,22.61,22.64,22.57,22.63,90400.0,17.0451,17.0677,17.0149,17.0601,90400.0
2006-10-06 15:35:00,22.63,22.64,22.6,22.63,53000.0,17.0601,17.0677,17.0375,17.0601,53000.0
2006-10-06 15:40:00,22.63,22.65,22.63,22.65,91200.0,17.0601,17.0752,17.0601,17.0752,91200.0
2006-10-06 15:45:00,22.64,22.64,22.56,22.57,69800.0,17.0677,17.0677,17.0074,17.0149,69800.0
2006-10-06 15:50:00,22.57,22.6,22.56,22.6,82400.0,17.0149,17.0375,17.0074,17.0375,82400.0
2006-10-06 15:55:00,22.59,22.63,22.57,22.59,64400.0,17.03,17.0601,17.0149,17.03,64400.0
2006-10-09 09:30:00,22.56,22.56,22.54,22.55,15200.0,17.0074,17.0074,16.9923,16.9998,15200.0
2006-10-09 09:35:00,22.54,22.61,22.53,22.61,43400.0,16.9923,17.0451,16.9848,17.0451,43400.0
2006-10-09 09:40:00,22.61,22.64,22.55,22.56,48200.0,17.0451,17.0677,16.9998,17.0074,48200.0
2006-10-09 09:45:00,22.58,22.65,22.58,22.65,73000.0,17.0225,17.0752,17.0225,17.0752,73000.0
2006-10-09 09:50:00,22.65,22.78,22.65,22.78,72800.0,17.0752,17.1732,17.0752,17.1732,72800.0
2006-10-09 09:55:00,22.79,22.84,22.79,22.83,74200.0,17.1808,17.2185,17.1808,17.2109,74200.0
2006-10-09 10:00:00,22.83,22.9,22.83,22.86,100000.0,17.2109,17.2637,17.2109,17.2335,100000.0
2006-10-09 10:05:00,22.86,22.86,22.81,22.84,87800.0,17.2335,17.2335,17.1958,17.2185,87800.0
2006-10-09 10:10:00,22.82,22.82,22.74,22.76,34200.0,17.2034,17.2034,17.1431,17.1582,34200.0
2006-10-09 10:15:00,22.75,22.81,22.74,22.8,78800.0,17.1506,17.1958,17.1431,17.1883,78800.0
2006-10-09 10:20:00,22.81,22.84,22.81,22.84,51400.0,17.1958,17.2185,17.1958,17.2185,51400.0
2006-10-09 10:25:00,22.84,22.97,22.84,22.94,90800.0,17.2185,17.3165,17.2185,17.2938,90800.0
2006-10-09 10:30:00,22.95,23.0,22.94,22.95,80800.0,17.3014,17.3391,17.2938,17.3014,80800.0
2006-10-09 10:35:00,22.95,22.95,22.9,22.91,54200.0,17.3014,17.3014,17.2637,17.2712,54200.0
2006-10-09 10:40:00,22.91,22.92,22.89,22.9,21400.0,17.2712,17.2788,17.2562,17.2637,21400.0
2006-10-09 10:45:00,22.9,22.9,22.89,22.9,53800.0,17.2637,17.2637,17.2562,17.2637,53800.0
2006-10-09 10:50:00,22.9,22.9,22.88,22.88,77000.0,17.2637,17.2637,17.2486,17.2486,77000.0
2006-10-09 10:55:00,22.88,22.89,22.84,22.89,58400.0,17.2486,17.2562,17.2185,17.2562,58400.0
2006-10-09 11:00:00,22.89,22.89,22.82,22.83,43800.0,17.2562,17.2562,17.2034,17.2109,43800.0
2006-10-09 11:05:00,22.84,22.86,22.83,22.86,49200.0,17.2185,17.2335,17.2109,17.2335,49200.0
2006-10-09 11:10:00,22.86,22.86,22.85,22.86,47800.0,17.2335,17.2335,17.226,17.2335,47800.0
2006-10-09 11:15:00,22.86,22.91,22.86,22.91,36800.0,17.2335,17.2712,17.2335,17.2712,36800.0
2006-10-09 11:20:00,22.91,22.93,22.91,22.93,45400.0,17.2712,17.2863,17.2712,17.2863,45400.0
2006-10-09 11:25:00,22.93,22.94,22.93,22.93,36200.0,17.2863,17.2938,17.2863,17.2863,36200.0
2006-10-09 11:30:00,22.93,22.93,22.91,22.91,24200.0,17.2863,17.2863,17.2712,17.2712,24200.0
2006-10-09 11:35:00,22.91,22.91,22.86,22.86,20800.0,17.2712,17.2712,17.2335,17.2335,20800.0
2006-10-09 11:40:00,22.87,22.87,22.85,22.86,53200.0,17.2411,17.2411,17.226,17.2335,53200.0
2006-10-09 11:45:00,22.84,22.85,22.84,22.85,27800.0,17.2185,17.226,17.2185,17.226,27800.0
2006-10-09 11:50:00,22.85,22.9,22.85,22.87,38600.0,17.226,17.2637,17.226,17.2411,38600.0
2006-10-09 11:55:00,22.87,22.88,22.87,22.87,9000.0,17.2411,17.2486,17.2411,17.2411,9000.0
2006-10-09 12:00:00,22.88,22.88,22.86,22.87,13800.0,17.2486,17.2486,17.2335,17.2411,13800.0
2006-10-09 12:05:00,22.86,22.86,22.83,22.84,26000.0,17.2335,17.2335,17.2109,17.2185,26000.0
2006-10-09 12:10:00,22.83,22.83,22.8,22.8,27400.0,17.2109,17.2109,17.1883,17.1883,27400.0
2006-10-09 12:15:00,22.81,22.81,22.78,22.79,38200.0,17.1958,17.1958,17.1732,17.1808,38200.0
2006-10-09 12:20:00,22.78,22.86,22.78,22.86,68200.0,17.1732,17.2335,17.1732,17.2335,68200.0
2006-10-09 12:25:00,22.86,22.86,22.85,22.85,9600.0,17.2335,17.2335,17.226,17.226,9600.0
2006-10-09 12:30:00,22.85,22.85,22.83,22.83,9200.0,17.226,17.226,17.2109,17.2109,9200.0
2006-10-09 12:35:00,22.83,22.83,22.81,22.83,15800.0,17.2109,17.2109,17.1958,17.2109,15800.0
2006-10-09 12:40:00,22.83,22.83,22.8,22.81,21200.0,17.2109,17.2109,17.1883,17.1958,21200.0
2006-10-09 12:45:00,22.81,22.88,22.81,22.88,72600.0,17.1958,17.2486,17.1958,17.2486,72600.0
2006-10-09 12:50:00,22.86,22.88,22.86,22.86,22000.0,17.2335,17.2486,17.2335,17.2335,22000.0
2006-10-09 12:55:00,22.86,22.86,22.86,22.86,22200.0,17.2335,17.2335,17.2335,17.2335,22200.0
2006-10-09 13:00:00,22.86,22.86,22.84,22.86,32600.0,17.2335,17.2335,17.2185,17.2335,32600.0
2006-10-09 13:05:00,22.86,22.87,22.86,22.87,16000.0,17.2335,17.2411,17.2335,17.2411,16000.0
2006-10-09 13:10:00,22.86,22.87,22.86,22.86,14400.0,17.2335,17.2411,17.2335,17.2335,14400.0
2006-10-09 13:15:00,22.86,22.86,22.83,22.84,39400.0,17.2335,17.2335,17.2109,17.2185,39400.0
2006-10-09 13:20:00,22.84,22.84,22.81,22.81,37600.0,17.2185,17.2185,17.1958,17.1958,37600.0
2006-10-09 13:25:00,22.81,22.81,22.81,22.81,21400.0,17.1958,17.1958,17.1958,17.1958,21400.0
2006-10-09 13:30:00,22.81,22.81,22.8,22.81,7200.0,17.1958,17.1958,17.1883,17.1958,7200.0
2006-10-09 13:35:00,22.81,22.81,22.79,22.8,67800.0,17.1958,17.1958,17.1808,17.1883,67800.0
2006-10-09 13:40:00,22.8,22.8,22.79,22.8,26000.0,17.1883,17.1883,17.1808,17.1883,26000.0
2006-10-09 13:45:00,22.8,22.82,22.8,22.81,35600.0,17.1883,17.2034,17.1883,17.1958,35600.0
2006-10-09 13:50:00,22.82,22.85,22.81,22.84,42200.0,17.2034,17.226,17.1958,17.2185,42200.0
2006-10-09 13:55:00,22.84,22.87,22.84,22.86,17800.0,17.2185,17.2411,17.2185,17.2335,17800.0
2006-10-09 14:00:00,22.86,22.86,22.82,22.82,21800.0,17.2335,17.2335,17.2034,17.2034,21800.0
2006-10-09 14:05:00,22.82,22.83,22.8,22.83,42200.0,17.2034,17.2109,17.1883,17.2109,42200.0
2006-10-09 14:10:00,22.82,22.84,22.81,22.81,55400.0,17.2034,17.2185,17.1958,17.1958,55400.0
2006-10-09 14:15:00,22.8,22.84,22.8,22.84,37200.0,17.1883,17.2185,17.1883,17.2185,37200.0
2006-10-09 14:20:00,22.83,22.83,22.81,22.81,25800.0,17.2109,17.2109,17.1958,17.1958,25800.0
2006-10-09 14:25:00,22.8,22.8,22.78,22.8,38200.0,17.1883,17.1883,17.1732,17.1883,38200.0
2006-10-09 14:30:00,22.8,22.81,22.76,22.78,29600.0,17.1883,17.1958,17.1582,17.1732,29600.0
2006-10-09 14:35:00,22.78,22.78,22.76,22.78,20800.0,17.1732,17.1732,17.1582,17.1732,20800.0
2006-10-09 14:40:00,22.78,22.8,22.78,22.8,42000.0,17.1732,17.1883,17.1732,17.1883,42000.0
2006-10-09 14:45:00,22.8,22.82,22.79,22.8,20600.0,17.1883,17.2034,17.1808,17.1883,20600.0
2006-10-09 14:50:00,22.8,22.8,22.8,22.8,17200.0,17.1883,17.1883,17.1883,17.1883,17200.0
2006-10-09 14:55:00,22.8,22.85,22.77,22.84,49600.0,17.1883,17.226,17.1657,17.2185,49600.0
2006-10-09 15:00:00,22.85,22.85,22.83,22.84,39400.0,17.226,17.226,17.2109,17.2185,39400.0
2006-10-09 15:05:00,22.84,22.84,22.83,22.84,38400.0,17.2185,17.2185,17.2109,17.2185,38400.0
2006-10-09 15:10:00,22.84,22.86,22.82,22.86,45600.0,17.2185,17.2335,17.2034,17.2335,45600.0
2006-10-09 15:15:00,22.85,22.86,22.85,22.86,38800.0,17.226,17.2335,17.226,17.2335,38800.0
2006-10-09 15:20:00,22.86,22.86,22.83,22.83,35800.0,17.2335,17.2335,17.2109,17.2109,35800.0
2006-10-09 15:25:00,22.83,22.85,22.83,22.83,59200.0,17.2109,17.226,17.2109,17.2109,59200.0
2006-10-09 15:30:00,22.83,22.83,22.79,22.79,47800.0,17.2109,17.2109,17.1808,17.1808,47800.0
2006-10-09 15:35:00,22.79,22.8,22.73,22.74,89200.0,17.1808,17.1883,17.1355,17.1431,89200.0
2006-10-09 15:40:00,22.75,22.75,22.74,22.75,56400.0,17.1506,17.1506,17.1431,17.1506,56400.0
2006-10-09 15:45:00,22.75,22.77,22.73,22.74,69000.0,17.1506,17.1657,17.1355,17.1431,69000.0
2006-10-09 15:50:00,22.75,22.8,22.75,22.78,74000.0,17.1506,17.1883,17.1506,17.1732,74000.0
2006-10-09 15:55:00,22.79,22.8,22.76,22.77,37000.0,17.1808,17.1883,17.1582,17.1657,37000.0
2006-10-10 09:30:00,22.81,22.82,22.81,22.82,28600.0,17.1958,17.2034,17.1958,17.2034,28600.0
2006-10-10 09:35:00,22.9,22.92,22.9,22.92,17600.0,17.2637,17.2788,17.2637,17.2788,17600.0
2006-10-10 09:40:00,22.92,22.92,22.86,22.87,52200.0,17.2788,17.2788,17.2335,17.2411,52200.0
2006-10-10 09:45:00,22.86,22.89,22.86,22.89,92400.0,17.2335,17.2562,17.2335,17.2562,92400.0
2006-10-10 09:50:00,22.88,22.9,22.86,22.86,17000.0,17.2486,17.2637,17.2335,17.2335,17000.0
2006-10-10 09:55:00,22.86,22.92,22.86,22.89,20200.0,17.2335,17.2788,17.2335,17.2562,20200.0
2006-10-10 10:00:00,22.89,22.89,22.86,22.86,16800.0,17.2562,17.2562,17.2335,17.2335,16800.0
2006-10-10 10:05:00,22.86,22.89,22.86,22.88,28800.0,17.2335,17.2562,17.2335,17.2486,28800.0
2006-10-10 10:10:00,22.88,22.9,22.88,22.9,10400.0,17.2486,17.2637,17.2486,17.2637,10400.0
2006-10-10 10:15:00,22.9,22.97,22.9,22.97,27200.0,17.2637,17.3165,17.2637,17.3165,27200.0
2006-10-10 10:20:00,22.96,22.98,22.93,22.98,23600.0,17.3089,17.324,17.2863,17.324,23600.0
2006-10-10 10:25:00,22.98,23.01,22.98,23.0,14800.0,17.324,17.3466,17.324,17.3391,14800.0
2006-10-10 10:30:00,23.01,23.11,23.01,23.11,53000.0,17.3466,17.422,17.3466,17.422,53000.0
2006-10-10 10:35:00,23.11,23.13,23.1,23.13,21000.0,17.422,17.4371,17.4145,17.4371,21000.0
2006-10-10 10:40:00,23.13,23.13,23.1,23.11,11200.0,17.4371,17.4371,17.4145,17.422,11200.0
2006-10-10 10:45:00,23.1,23.11,23.09,23.09,32400.0,17.4145,17.422,17.4069,17.4069,32400.0
2006-10-10 10:50:00,23.1,23.1,23.05,23.07,29200.0,17.4145,17.4145,17.3768,17.3919,29200.0
2006-10-10 10:55:00,23.07,23.09,23.07,23.07,21000.0,17.3919,17.4069,17.3919,17.3919,21000.0
2006-10-10 11:00:00,23.07,23.07,23.06,23.07,15200.0,17.3919,17.3919,17.3843,17.3919,15200.0
2006-10-10 11:05:00,23.07,23.07,23.06,23.06,6600.0,17.3919,17.3919,17.3843,17.3843,6600.0
2006-10-10 11:10:00,23.06,23.06,23.03,23.04,13400.0,17.3843,17.3843,17.3617,17.3692,13400.0
2006-10-10 11:15:00,23.03,23.04,23.02,23.02,6200.0,17.3617,17.3692,17.3542,17.3542,6200.0
2006-10-10 11:20:00,23.02,23.02,22.98,22.99,22000.0,17.3542,17.3542,17.324,17.3315,22000.0
2006-10-10 11:25:00,22.99,23.0,22.98,22.99,9600.0,17.3315,17.3391,17.324,17.3315,9600.0
2006-10-10 11:30:00,22.99,22.99,22.99,22.99,16000.0,17.3315,17.3315,17.3315,17.3315,16000.0
2006-10-10 11:35:00,22.99,23.03,22.99,23.03,20200.0,17.3315,17.3617,17.3315,17.3617,20200.0
2006-10-10 11:40:00,23.03,23.04,23.02,23.03,12400.0,17.3617,17.3692,17.3542,17.3617,12400.0
2006-10-10 11:45:00,23.03,23.03,23.01,23.01,11800.0,17.3617,17.3617,17.3466,17.3466,11800.0
2006-10-10 11:50:00,23.01,23.02,23.01,23.02,3600.0,17.3466,17.3542,17.3466,17.3542,3600.0
2006-10-10 11:55:00,23.02,23.03,23.02,23.02,11400.0,17.3542,17.3617,17.3542,17.3542,11400.0
2006-10-10 12:00:00,23.03,23.04,23.03,23.04,7400.0,17.3617,17.3692,17.3617,17.3692,7400.0
2006-10-10 12:05:00,23.04,23.04,23.03,23.03,14000.0,17.3692,17.3692,17.3617,17.3617,14000.0
2006-10-10 12:10:00,23.02,23.03,23.02,23.03,9200.0,17.3542,17.3617,17.3542,17.3617,9200.0
2006-10-10 12:15:00,23.03,23.05,23.03,23.04,16400.0,17.3617,17.3768,17.3617,17.3692,16400.0
2006-10-10 12:20:00,23.04,23.05,23.04,23.04,9000.0,17.3692,17.3768,17.3692,17.3692,9000.0
2006-10-10 12:25:00,23.04,23.05,23.04,23.04,22400.0,17.3692,17.3768,17.3692,17.3692,22400.0
2006-10-10 12:30:00,23.04,23.04,23.03,23.03,6200.0,17.3692,17.3692,17.3617,17.3617,6200.0
2006-10-10 12:35:00,23.03,23.05,23.03,23.05,19800.0,17.3617,17.3768,17.3617,17.3768,19800.0
2006-10-10 12:40:00,23.05,23.06,23.05,23.06,20400.0,17.3768,17.3843,17.3768,17.3843,20400.0
2006-10-10 12:45:00,23.06,23.08,23.06,23.08,12800.0,17.3843,17.3994,17.3843,17.3994,12800.0
2006-10-10 12:50:00,23.08,23.08,23.08,23.08,11800.0,17.3994,17.3994,17.3994,17.3994,11800.0
2006-10-10 12:55:00,23.08,23.09,23.08,23.08,25800.0,17.3994,17.4069,17.3994,17.3994,25800.0
2006-10-10 13:00:00,23.09,23.09,23.08,23.09,16000.0,17.4069,17.4069,17.3994,17.4069,16000.0
2006-10-10 13:05:00,23.09,23.11,23.09,23.11,17400.0,17.4069,17.422,17.4069,17.422,17400.0
2006-10-10 13:10:00,23.12,23.13,23.11,23.11,12200.0,17.4295,17.4371,17.422,17.422,12200.0
2006-10-10 13:15:00,23.11,23.11,23.11,23.11,4400.0,17.422,17.422,17.422,17.422,4400.0
2006-10-10 13:20:00,23.11,23.11,23.09,23.09,17400.0,17.422,17.422,17.4069,17.4069,17400.0
2006-10-10 13:25:00,23.09,23.11,23.08,23.11,10600.0,17.4069,17.422,17.3994,17.422,10600.0
2006-10-10 13:30:00,23.1,23.11,23.1,23.11,8800.0,17.4145,17.422,17.4145,17.422,8800.0
2006-10-10 13:35:00,23.11,23.11,23.08,23.11,110400.0,17.422,17.422,17.3994,17.422,110400.0
2006-10-10 13:40:00,23.11,23.11,23.09,23.1,43600.0,17.422,17.422,17.4069,17.4145,43600.0
2006-10-10 13:45:00,23.1,23.11,23.09,23.1,31600.0,17.4145,17.422,17.4069,17.4145,31600.0
2006-10-10 13:50:00,23.1,23.11,23.1,23.11,18400.0,17.4145,17.422,17.4145,17.422,18400.0
2006-10-10 13:55:00,23.11,23.12,23.11,23.11,10000.0,17.422,17.4295,17.422,17.422,10000.0
2006-10-10 14:00:00,23.13,23.14,23.11,23.13,20000.0,17.4371,17.4446,17.422,17.4371,20000.0
2006-10-10 14:05:00,23.14,23.14,23.13,23.14,16000.0,17.4446,17.4446,17.4371,17.4446,16000.0
2006-10-10 14:10:00,23.14,23.15,23.14,23.15,12400.0,17.4446,17.4522,17.4446,17.4522,12400.0
2006-10-10 14:15:00,23.14,23.14,23.13,23.13,3400.0,17.4446,17.4446,17.4371,17.4371,3400.0
2006-10-10 14:20:00,23.12,23.13,23.09,23.1,37200.0,17.4295,17.4371,17.4069,17.4145,37200.0
2006-10-10 14:25:00,23.1,23.11,23.1,23.1,35400.0,17.4145,17.422,17.4145,17.4145,35400.0
2006-10-10 14:30:00,23.1,23.16,23.1,23.15,20600.0,17.4145,17.4597,17.4145,17.4522,20600.0
2006-10-10 14:35:00,23.16,23.16,23.13,23.13,55800.0,17.4597,17.4597,17.4371,17.4371,55800.0
2006-10-10 14:40:00,23.12,23.14,23.12,23.13,11400.0,17.4295,17.4446,17.4295,17.4371,11400.0
2006-10-10 14:45:00,23.13,23.13,23.12,23.12,3800.0,17.4371,17.4371,17.4295,17.4295,3800.0
2006-10-10 14:50:00,23.13,23.13,23.12,23.13,44000.0,17.4371,17.4371,17.4295,17.4371,44000.0
2006-10-10 14:55:00,23.13,23.27,23.13,23.26,84400.0,17.4371,17.5426,17.4371,17.5351,84400.0
2006-10-10 15:00:00,23.27,23.27,23.21,23.22,178000.0,17.5426,17.5426,17.4974,17.5049,178000.0
2006-10-10 15:05:00,23.22,23.3,23.22,23.3,82400.0,17.5049,17.5652,17.5049,17.5652,82400.0
2006-10-10 15:10:00,23.3,23.34,23.29,23.29,88400.0,17.5652,17.5954,17.5577,17.5577,88400.0
2006-10-10 15:15:00,23.29,23.3,23.2,23.2,143400.0,17.5577,17.5652,17.4899,17.4899,143400.0
2006-10-10 15:20:00,23.2,23.25,23.17,23.24,97600.0,17.4899,17.5275,17.4672,17.52,97600.0
2006-10-10 15:25:00,23.25,23.25,23.18,23.18,48400.0,17.5275,17.5275,17.4748,17.4748,48400.0
2006-10-10 15:30:00,23.18,23.19,23.16,23.16,34600.0,17.4748,17.4823,17.4597,17.4597,34600.0
2006-10-10 15:35:00,23.17,23.18,23.16,23.17,46800.0,17.4672,17.4748,17.4597,17.4672,46800.0
2006-10-10 15:40:00,23.17,23.21,23.17,23.18,49000.0,17.4672,17.4974,17.4672,17.4748,49000.0
2006-10-10 15:45:00,23.18,23.18,23.16,23.16,37800.0,17.4748,17.4748,17.4597,17.4597,37800.0
2006-10-10 15:50:00,23.16,23.18,23.13,23.16,115800.0,17.4597,17.4748,17.4371,17.4597,115800.0
2006-10-10 15:55:00,23.17,23.2,23.16,23.16,52400.0,17.4672,17.4899,17.4597,17.4597,52400.0
2006-10-11 09:30:00,23.03,23.1,22.97,23.1,20200.0,17.3617,17.4145,17.3165,17.4145,20200.0
2006-10-11 09:35:00,23.08,23.15,23.08,23.13,6200.0,17.3994,17.4522,17.3994,17.4371,6200.0
2006-10-11 09:40:00,23.12,23.13,23.07,23.09,13400.0,17.4295,17.4371,17.3919,17.4069,13400.0
2006-10-11 09:45:00,23.08,23.11,23.05,23.05,8000.0,17.3994,17.422,17.3768,17.3768,8000.0
2006-10-11 09:50:00,23.08,23.15,23.08,23.15,10600.0,17.3994,17.4522,17.3994,17.4522,10600.0
2006-10-11 09:55:00,23.15,23.22,23.15,23.2,72800.0,17.4522,17.5049,17.4522,17.4899,72800.0
2006-10-11 10:00:00,23.2,23.24,23.2,23.23,26000.0,17.4899,17.52,17.4899,17.5125,26000.0
2006-10-11 10:05:00,23.23,23.23,23.18,23.23,23800.0,17.5125,17.5125,17.4748,17.5125,23800.0
2006-10-11 10:10:00,23.22,23.28,23.22,23.26,12400.0,17.5049,17.5502,17.5049,17.5351,12400.0
2006-10-11 10:15:00,23.26,23.29,23.26,23.27,11000.0,17.5351,17.5577,17.5351,17.5426,11000.0
2006-10-11 10:20:00,23.27,23.3,23.27,23.29,25800.0,17.5426,17.5652,17.5426,17.5577,25800.0
2006-10-11 10:25:00,23.28,23.29,23.28,23.29,26800.0,17.5502,17.5577,17.5502,17.5577,26800.0
2006-10-11 10:30:00,23.29,23.3,23.29,23.29,16600.0,17.5577,17.5652,17.5577,17.5577,16600.0
2006-10-11 10:35:00,23.29,23.29,23.27,23.27,7200.0,17.5577,17.5577,17.5426,17.5426,7200.0
2006-10-11 10:40:00,23.26,23.27,23.25,23.25,15400.0,17.5351,17.5426,17.5275,17.5275,15400.0
2006-10-11 10:45:00,23.25,23.25,23.23,23.24,23400.0,17.5275,17.5275,17.5125,17.52,23400.0
2006-10-11 10:50:00,23.24,23.28,23.24,23.25,20000.0,17.52,17.5502,17.52,17.5275,20000.0
2006-10-11 10:55:00,23.25,23.25,23.24,23.25,11600.0,17.5275,17.5275,17.52,17.5275,11600.0
2006-10-11 11:00:00,23.24,23.25,23.24,23.25,8600.0,17.52,17.5275,17.52,17.5275,8600.0
2006-10-11 11:05:00,23.24,23.25,23.24,23.24,5800.0,17.52,17.5275,17.52,17.52,5800.0
2006-10-11 11:10:00,23.25,23.26,23.24,23.25,39600.0,17.5275,17.5351,17.52,17.5275,39600.0
2006-10-11 11:15:00,23.25,23.25,23.25,23.25,8400.0,17.5275,17.5275,17.5275,17.5275,8400.0
2006-10-11 11:20:00,23.25,23.25,23.25,23.25,25800.0,17.5275,17.5275,17.5275,17.5275,25800.0
2006-10-11 11:25:00,23.25,23.27,23.25,23.27,25000.0,17.5275,17.5426,17.5275,17.5426,25000.0
2006-10-11 11:30:00,23.27,23.29,23.26,23.29,14200.0,17.5426,17.5577,17.5351,17.5577,14200.0
2006-10-11 11:35:00,23.29,23.3,23.29,23.3,17400.0,17.5577,17.5652,17.5577,17.5652,17400.0
2006-10-11 11:40:00,23.3,23.3,23.29,23.29,17200.0,17.5652,17.5652,17.5577,17.5577,17200.0
2006-10-11 11:45:00,23.28,23.29,23.27,23.29,20400.0,17.5502,17.5577,17.5426,17.5577,20400.0
2006-10-11 11:50:00,23.29,23.38,23.29,23.38,37000.0,17.5577,17.6256,17.5577,17.6256,37000.0
2006-10-11 11:55:00,23.38,23.38,23.35,23.35,31800.0,17.6256,17.6256,17.6029,17.6029,31800.0
2006-10-11 12:00:00,23.35,23.36,23.35,23.35,10200.0,17.6029,17.6105,17.6029,17.6029,10200.0
2006-10-11 12:05:00,23.35,23.35,23.33,23.34,23800.0,17.6029,17.6029,17.5879,17.5954,23800.0
2006-10-11 12:10:00,23.34,23.35,23.34,23.35,20200.0,17.5954,17.6029,17.5954,17.6029,20200.0
2006-10-11 12:15:00,23.35,23.37,23.33,23.34,22600.0,17.6029,17.618,17.5879,17.5954,22600.0
2006-10-11 12:20:00,23.34,23.35,23.31,23.31,77200.0,17.5954,17.6029,17.5728,17.5728,77200.0
2006-10-11 12:25:00,23.32,23.32,23.3,23.31,9400.0,17.5803,17.5803,17.5652,17.5728,9400.0
2006-10-11 12:30:00,23.3,23.3,23.29,23.3,22400.0,17.5652,17.5652,17.5577,17.5652,22400.0
2006-10-11 12:35:00,23.3,23.33,23.3,23.32,33800.0,17.5652,17.5879,17.5652,17.5803,33800.0
2006-10-11 12:40:00,23.33,23.36,23.33,23.34,44400.0,17.5879,17.6105,17.5879,17.5954,44400.0
2006-10-11 12:45:00,23.34,23.34,23.34,23.34,8200.0,17.5954,17.5954,17.5954,17.5954,8200.0
2006-10-11 12:50:00,23.34,23.34,23.34,23.34,8000.0,17.5954,17.5954,17.5954,17.5954,8000.0
2006-10-11 12:55:00,23.34,23.34,23.33,23.33,7400.0,17.5954,17.5954,17.5879,17.5879,7400.0
2006-10-11 13:00:00,23.33,23.36,23.33,23.35,26200.0,17.5879,17.6105,17.5879,17.6029,26200.0
2006-10-11 13:05:00,23.36,23.37,23.36,23.36,19800.0,17.6105,17.618,17.6105,17.6105,19800.0
2006-10-11 13:10:00,23.36,23.38,23.36,23.37,8800.0,17.6105,17.6256,17.6105,17.618,8800.0
2006-10-11 13:15:00,23.36,23.36,23.35,23.36,12600.0,17.6105,17.6105,17.6029,17.6105,12600.0
2006-10-11 13:20:00,23.36,23.36,23.35,23.35,19200.0,17.6105,17.6105,17.6029,17.6029,19200.0
2006-10-11 13:25:00,23.35,23.37,23.34,23.37,16800.0,17.6029,17.618,17.5954,17.618,16800.0
2006-10-11 13:30:00,23.37,23.37,23.36,23.36,10800.0,17.618,17.618,17.6105,17.6105,10800.0
2006-10-11 13:35:00,23.37,23.38,23.36,23.37,8200.0,17.618,17.6256,17.6105,17.618,8200.0
2006-10-11 13:40:00,23.38,23.38,23.36,23.38,13600.0,17.6256,17.6256,17.6105,17.6256,13600.0
2006-10-11 13:45:00,23.39,23.39,23.36,23.36,17800.0,17.6331,17.6331,17.6105,17.6105,17800.0
2006-10-11 13:50:00,23.36,23.38,23.36,23.37,36600.0,17.6105,17.6256,17.6105,17.618,36600.0
2006-10-11 13:55:00,23.37,23.37,23.34,23.36,91800.0,17.618,17.618,17.5954,17.6105,91800.0
2006-10-11 14:00:00,23.36,23.36,23.32,23.33,146800.0,17.6105,17.6105,17.5803,17.5879,146800.0
2006-10-11 14:05:00,23.33,23.36,23.3,23.34,89200.0,17.5879,17.6105,17.5652,17.5954,89200.0
2006-10-11 14:10:00,23.33,23.34,23.31,23.32,31400.0,17.5879,17.5954,17.5728,17.5803,31400.0
2006-10-11 14:15:00,23.32,23.32,23.3,23.3,8200.0,17.5803,17.5803,17.5652,17.5652,8200.0
2006-10-11 14:20:00,23.3,23.31,23.3,23.31,26400.0,17.5652,17.5728,17.5652,17.5728,26400.0
2006-10-11 14:25:00,23.31,23.33,23.3,23.31,70000.0,17.5728,17.5879,17.5652,17.5728,70000.0
2006-10-11 14:30:00,23.31,23.32,23.3,23.32,35200.0,17.5728,17.5803,17.5652,17.5803,35200.0
2006-10-11 14:35:00,23.3,23.31,23.25,23.25,116000.0,17.5652,17.5728,17.5275,17.5275,116000.0
2006-10-11 14:40:00,23.26,23.26,23.24,23.25,27600.0,17.5351,17.5351,17.52,17.5275,27600.0
2006-10-11 14:45:00,23.25,23.25,23.24,23.25,16200.0,17.5275,17.5275,17.52,17.5275,16200.0
2006-10-11 14:50:00,23.25,23.28,23.24,23.27,34000.0,17.5275,17.5502,17.52,17.5426,34000.0
2006-10-11 14:55:00,23.27,23.29,23.25,23.29,14000.0,17.5426,17.5577,17.5275,17.5577,14000.0
2006-10-11 15:00:00,23.28,23.28,23.25,23.25,14800.0,17.5502,17.5502,17.5275,17.5275,14800.0
2006-10-11 15:05:00,23.25,23.27,23.24,23.27,71400.0,17.5275,17.5426,17.52,17.5426,71400.0
2006-10-11 15:10:00,23.25,23.34,23.25,23.34,60200.0,17.5275,17.5954,17.5275,17.5954,60200.0
2006-10-11 15:15:00,23.34,23.35,23.31,23.34,44000.0,17.5954,17.6029,17.5728,17.5954,44000.0
2006-10-11 15:20:00,23.34,23.35,23.33,23.34,131200.0,17.5954,17.6029,17.5879,17.5954,131200.0
2006-10-11 15:25:00,23.34,23.34,23.3,23.3,34600.0,17.5954,17.5954,17.5652,17.5652,34600.0
2006-10-11 15:30:00,23.3,23.32,23.3,23.3,69200.0,17.5652,17.5803,17.5652,17.5652,69200.0
2006-10-11 15:35:00,23.3,23.33,23.3,23.32,51400.0,17.5652,17.5879,17.5652,17.5803,51400.0
2006-10-11 15:40:00,23.32,23.33,23.31,23.31,79400.0,17.5803,17.5879,17.5728,17.5728,79400.0
2006-10-11 15:45:00,23.32,23.33,23.3,23.3,45000.0,17.5803,17.5879,17.5652,17.5652,45000.0
2006-10-11 15:50:00,23.3,23.35,23.3,23.3,105000.0,17.5652,17.6029,17.5652,17.5652,105000.0
2006-10-11 15:55:00,23.29,23.35,23.28,23.3,65200.0,17.5577,17.6029,17.5502,17.5652,65200.0
2006-10-12 09:30:00,23.35,23.38,23.31,23.31,17600.0,17.6029,17.6256,17.5728,17.5728,17600.0
2006-10-12 09:35:00,23.29,23.32,23.28,23.32,39600.0,17.5577,17.5803,17.5502,17.5803,39600.0
2006-10-12 09:40:00,23.32,23.33,23.29,23.33,185600.0,17.5803,17.5879,17.5577,17.5879,185600.0
2006-10-12 09:45:00,23.33,23.33,23.27,23.27,113400.0,17.5879,17.5879,17.5426,17.5426,113400.0
2006-10-12 09:50:00,23.25,23.29,23.24,23.29,62000.0,17.5275,17.5577,17.52,17.5577,62000.0
2006-10-12 09:55:00,23.29,23.32,23.25,23.31,67000.0,17.5577,17.5803,17.5275,17.5728,67000.0
2006-10-12 10:00:00,23.33,23.35,23.31,23.31,20600.0,17.5879,17.6029,17.5728,17.5728,20600.0
2006-10-12 10:05:00,23.32,23.33,23.27,23.29,96400.0,17.5803,17.5879,17.5426,17.5577,96400.0
2006-10-12 10:10:00,23.29,23.31,23.28,23.3,205800.0,17.5577,17.5728,17.5502,17.5652,205800.0
2006-10-12 10:15:00,23.31,23.33,23.26,23.26,55200.0,17.5728,17.5879,17.5351,17.5351,55200.0
2006-10-12 10:20:00,23.26,23.31,23.26,23.3,41800.0,17.5351,17.5728,17.5351,17.5652,41800.0
2006-10-12 10:25:00,23.3,23.31,23.3,23.3,38600.0,17.5652,17.5728,17.5652,17.5652,38600.0
2006-10-12 10:30:00,23.31,23.36,23.3,23.32,228600.0,17.5728,17.6105,17.5652,17.5803,228600.0
2006-10-12 10:35:00,23.31,23.34,23.3,23.3,98400.0,17.5728,17.5954,17.5652,17.5652,98400.0
2006-10-12 10:40:00,23.3,23.3,23.29,23.29,87200.0,17.5652,17.5652,17.5577,17.5577,87200.0
2006-10-12 10:45:00,23.29,23.3,23.25,23.25,6400.0,17.5577,17.5652,17.5275,17.5275,6400.0
2006-10-12 10:50:00,23.25,23.25,23.18,23.18,25200.0,17.5275,17.5275,17.4748,17.4748,25200.0
2006-10-12 10:55:00,23.18,23.22,23.17,23.22,17400.0,17.4748,17.5049,17.4672,17.5049,17400.0
2006-10-12 11:00:00,23.2,23.22,23.2,23.2,108000.0,17.4899,17.5049,17.4899,17.4899,108000.0
2006-10-12 11:05:00,23.2,23.2,23.13,23.18,16000.0,17.4899,17.4899,17.4371,17.4748,16000.0
2006-10-12 11:10:00,23.18,23.19,23.14,23.14,16800.0,17.4748,17.4823,17.4446,17.4446,16800.0
2006-10-12 11:15:00,23.14,23.14,23.07,23.12,27400.0,17.4446,17.4446,17.3919,17.4295,27400.0
2006-10-12 11:20:00,23.12,23.21,23.12,23.21,15400.0,17.4295,17.4974,17.4295,17.4974,15400.0
2006-10-12 11:25:00,23.22,23.23,23.18,23.21,125400.0,17.5049,17.5125,17.4748,17.4974,125400.0
2006-10-12 11:30:00,23.2,23.2,23.19,23.2,20400.0,17.4899,17.4899,17.4823,17.4899,20400.0
2006-10-12 11:35:00,23.2,23.24,23.19,23.2,24800.0,17.4899,17.52,17.4823,17.4899,24800.0
2006-10-12 11:40:00,23.2,23.2,23.14,23.14,16000.0,17.4899,17.4899,17.4446,17.4446,16000.0
2006-10-12 11:45:00,23.15,23.16,23.14,23.16,5000.0,17.4522,17.4597,17.4446,17.4597,5000.0
2006-10-12 11:50:00,23.18,23.24,23.16,23.23,8200.0,17.4748,17.52,17.4597,17.5125,8200.0
2006-10-12 11:55:00,23.24,23.27,23.23,23.23,13400.0,17.52,17.5426,17.5125,17.5125,13400.0
2006-10-12 12:00:00,23.24,23.25,23.16,23.17,34800.0,17.52,17.5275,17.4597,17.4672,34800.0
2006-10-12 12:05:00,23.18,23.2,23.18,23.19,6200.0,17.4748,17.4899,17.4748,17.4823,6200.0
2006-10-12 12:10:00,23.19,23.21,23.19,23.2,7000.0,17.4823,17.4974,17.4823,17.4899,7000.0
2006-10-12 12:15:00,23.2,23.2,23.19,23.19,12800.0,17.4899,17.4899,17.4823,17.4823,12800.0
2006-10-12 12:20:00,23.2,23.23,23.2,23.22,181400.0,17.4899,17.5125,17.4899,17.5049,181400.0
2006-10-12 12:25:00,23.23,23.23,23.21,23.21,24400.0,17.5125,17.5125,17.4974,17.4974,24400.0
2006-10-12 12:30:00,23.2,23.2,23.18,23.18,74400.0,17.4899,17.4899,17.4748,17.4748,74400.0
2006-10-12 12:35:00,23.18,23.18,23.14,23.14,12200.0,17.4748,17.4748,17.4446,17.4446,12200.0
2006-10-12 12:40:00,23.14,23.14,23.14,23.14,6800.0,17.4446,17.4446,17.4446,17.4446,6800.0
2006-10-12 12:45:00,23.15,23.17,23.15,23.15,3600.0,17.4522,17.4672,17.4522,17.4522,3600.0
2006-10-12 12:50:00,23.15,23.17,23.15,23.17,3800.0,17.4522,17.4672,17.4522,17.4672,3800.0
2006-10-12 12:55:00,23.17,23.18,23.17,23.17,2600.0,17.4672,17.4748,17.4672,17.4672,2600.0
2006-10-12 13:00:00,23.17,23.22,23.17,23.22,35400.0,17.4672,17.5049,17.4672,17.5049,35400.0
2006-10-12 13:05:00,23.21,23.23,23.2,23.21,6400.0,17.4974,17.5125,17.4899,17.4974,6400.0
2006-10-12 13:10:00,23.22,23.23,23.21,23.23,9000.0,17.5049,17.5125,17.4974,17.5125,9000.0
2006-10-12 13:15:00,23.22,23.22,23.21,23.21,7400.0,17.5049,17.5049,17.4974,17.4974,7400.0
2006-10-12 13:20:00,23.21,23.23,23.21,23.23,7600.0,17.4974,17.5125,17.4974,17.5125,7600.0
2006-10-12 13:25:00,23.24,23.25,23.24,23.25,3800.0,17.52,17.5275,17.52,17.5275,3800.0
2006-10-12 13:30:00,23.25,23.25,23.24,23.25,12200.0,17.5275,17.5275,17.52,17.5275,12200.0
2006-10-12 13:35:00,23.25,23.25,23.25,23.25,4600.0,17.5275,17.5275,17.5275,17.5275,4600.0
2006-10-12 13:40:00,23.25,23.26,23.25,23.26,13400.0,17.5275,17.5351,17.5275,17.5351,13400.0
2006-10-12 13:45:00,23.26,23.27,23.24,23.24,6400.0,17.5351,17.5426,17.52,17.52,6400.0
2006-10-12 13:50:00,23.25,23.29,23.24,23.29,36200.0,17.5275,17.5577,17.52,17.5577,36200.0
2006-10-12 13:55:00,23.29,23.3,23.26,23.26,19200.0,17.5577,17.5652,17.5351,17.5351,19200.0
2006-10-12 14:00:00,23.25,23.41,23.25,23.3,25200.0,17.5275,17.6482,17.5275,17.5652,25200.0
2006-10-12 14:05:00,23.3,23.3,23.28,23.3,22600.0,17.5652,17.5652,17.5502,17.5652,22600.0
2006-10-12 14:10:00,23.3,23.36,23.3,23.35,49400.0,17.5652,17.6105,17.5652,17.6029,49400.0
2006-10-12 14:15:00,23.33,23.46,23.33,23.39,103600.0,17.5879,17.6859,17.5879,17.6331,103600.0
2006-10-12 14:20:00,23.38,23.43,23.36,23.41,16000.0,17.6256,17.6632,17.6105,17.6482,16000.0
2006-10-12 14:25:00,23.41,23.41,23.38,23.4,22600.0,17.6482,17.6482,17.6256,17.6406,22600.0
2006-10-12 14:30:00,23.4,23.43,23.38,23.42,41800.0,17.6406,17.6632,17.6256,17.6557,41800.0
2006-10-12 14:35:00,23.42,23.42,23.38,23.42,160000.0,17.6557,17.6557,17.6256,17.6557,160000.0
2006-10-12 14:40:00,23.41,23.44,23.4,23.43,65600.0,17.6482,17.6708,17.6406,17.6632,65600.0
2006-10-12 14:45:00,23.43,23.43,23.41,23.42,36600.0,17.6632,17.6632,17.6482,17.6557,36600.0
2006-10-12 14:50:00,23.42,23.45,23.42,23.44,52600.0,17.6557,17.6783,17.6557,17.6708,52600.0
2006-10-12 14:55:00,23.43,23.45,23.43,23.45,22600.0,17.6632,17.6783,17.6632,17.6783,22600.0
2006-10-12 15:00:00,23.45,23.48,23.45,23.46,18800.0,17.6783,17.7009,17.6783,17.6859,18800.0
2006-10-12 15:05:00,23.46,23.52,23.46,23.51,81600.0,17.6859,17.7311,17.6859,17.7236,81600.0
2006-10-12 15:10:00,23.51,23.51,23.42,23.45,37400.0,17.7236,17.7236,17.6557,17.6783,37400.0
2006-10-12 15:15:00,23.45,23.46,23.43,23.43,50800.0,17.6783,17.6859,17.6632,17.6632,50800.0
2006-10-12 15:20:00,23.43,23.43,23.43,23.43,31200.0,17.6632,17.6632,17.6632,17.6632,31200.0
2006-10-12 15:25:00,23.43,23.48,23.43,23.46,59200.0,17.6632,17.7009,17.6632,17.6859,59200.0
2006-10-12 15:30:00,23.46,23.5,23.46,23.5,43600.0,17.6859,17.716,17.6859,17.716,43600.0
2006-10-12 15:35:00,23.5,23.61,23.5,23.59,86600.0,17.716,17.7989,17.716,17.7839,86600.0
2006-10-12 15:40:00,23.59,23.59,23.55,23.56,68000.0,17.7839,17.7839,17.7537,17.7612,68000.0
2006-10-12 15:45:00,23.56,23.56,23.54,23.54,56000.0,17.7612,17.7612,17.7462,17.7462,56000.0
2006-10-12 15:50:00,23.54,23.55,23.5,23.5,155000.0,17.7462,17.7537,17.716,17.716,155000.0
2006-10-12 15:55:00,23.5,23.59,23.5,23.54,93000.0,17.716,17.7839,17.716,17.7462,93000.0
2006-10-13 09:30:00,23.58,23.65,23.58,23.65,12200.0,17.7763,17.8291,17.7763,17.8291,12200.0
2006-10-13 09:35:00,23.61,23.61,23.57,23.57,6000.0,17.7989,17.7989,17.7688,17.7688,6000.0
2006-10-13 09:40:00,23.57,23.63,23.57,23.6,14600.0,17.7688,17.814,17.7688,17.7914,14600.0
2006-10-13 09:45:00,23.61,23.63,23.6,23.6,54800.0,17.7989,17.814,17.7914,17.7914,54800.0
2006-10-13 09:50:00,23.6,23.64,23.6,23.62,15400.0,17.7914,17.8216,17.7914,17.8065,15400.0
2006-10-13 09:55:00,23.62,23.63,23.58,23.59,14200.0,17.8065,17.814,17.7763,17.7839,14200.0
2006-10-13 10:00:00,23.59,23.63,23.58,23.6,29200.0,17.7839,17.814,17.7763,17.7914,29200.0
2006-10-13 10:05:00,23.58,23.6,23.58,23.6,8400.0,17.7763,17.7914,17.7763,17.7914,8400.0
2006-10-13 10:10:00,23.57,23.61,23.56,23.61,21800.0,17.7688,17.7989,17.7612,17.7989,21800.0
2006-10-13 10:15:00,23.61,23.65,23.61,23.65,9600.0,17.7989,17.8291,17.7989,17.8291,9600.0
2006-10-13 10:20:00,23.65,23.71,23.65,23.71,13400.0,17.8291,17.8743,17.8291,17.8743,13400.0
2006-10-13 10:25:00,23.71,23.72,23.69,23.72,15400.0,17.8743,17.8819,17.8593,17.8819,15400.0
2006-10-13 10:30:00,23.7,23.72,23.69,23.7,20000.0,17.8668,17.8819,17.8593,17.8668,20000.0
2006-10-13 10:35:00,23.71,23.71,23.68,23.69,11400.0,17.8743,17.8743,17.8517,17.8593,11400.0
2006-10-13 10:40:00,23.69,23.73,23.69,23.73,9200.0,17.8593,17.8894,17.8593,17.8894,9200.0
2006-10-13 10:45:00,23.73,23.75,23.73,23.74,11000.0,17.8894,17.9045,17.8894,17.8969,11000.0
2006-10-13 10:50:00,23.74,23.74,23.71,23.72,24400.0,17.8969,17.8969,17.8743,17.8819,24400.0
2006-10-13 10:55:00,23.72,23.72,23.69,23.72,17800.0,17.8819,17.8819,17.8593,17.8819,17800.0
2006-10-13 11:00:00,23.72,23.73,23.72,23.72,24600.0,17.8819,17.8894,17.8819,17.8819,24600.0
2006-10-13 11:05:00,23.72,23.72,23.71,23.72,16000.0,17.8819,17.8819,17.8743,17.8819,16000.0
2006-10-13 11:10:00,23.71,23.73,23.71,23.73,21400.0,17.8743,17.8894,17.8743,17.8894,21400.0
2006-10-13 11:15:00,23.72,23.73,23.72,23.73,13200.0,17.8819,17.8894,17.8819,17.8894,13200.0
2006-10-13 11:20:00,23.73,23.74,23.72,23.73,15000.0,17.8894,17.8969,17.8819,17.8894,15000.0
2006-10-13 11:25:00,23.73,23.73,23.72,23.72,19400.0,17.8894,17.8894,17.8819,17.8819,19400.0
2006-10-13 11:30:00,23.73,23.73,23.72,23.73,30600.0,17.8894,17.8894,17.8819,17.8894,30600.0
2006-10-13 11:35:00,23.73,23.74,23.73,23.73,12800.0,17.8894,17.8969,17.8894,17.8894,12800.0
2006-10-13 11:40:00,23.73,23.74,23.73,23.74,13800.0,17.8894,17.8969,17.8894,17.8969,13800.0
2006-10-13 11:45:00,23.74,23.74,23.72,23.73,15400.0,17.8969,17.8969,17.8819,17.8894,15400.0
2006-10-13 11:50:00,23.73,23.74,23.72,23.72,18800.0,17.8894,17.8969,17.8819,17.8819,18800.0
2006-10-13 11:55:00,23.73,23.73,23.71,23.71,10000.0,17.8894,17.8894,17.8743,17.8743,10000.0
2006-10-13 12:00:00,23.72,23.72,23.68,23.69,25800.0,17.8819,17.8819,17.8517,17.8593,25800.0
2006-10-13 12:05:00,23.68,23.71,23.68,23.71,14000.0,17.8517,17.8743,17.8517,17.8743,14000.0
2006-10-13 12:10:00,23.71,23.72,23.7,23.71,25600.0,17.8743,17.8819,17.8668,17.8743,25600.0
2006-10-13 12:15:00,23.7,23.71,23.7,23.7,27000.0,17.8668,17.8743,17.8668,17.8668,27000.0
2006-10-13 12:20:00,23.7,23.7,23.67,23.67,6200.0,17.8668,17.8668,17.8442,17.8442,6200.0
2006-10-13 12:25:00,23.67,23.68,23.67,23.67,9600.0,17.8442,17.8517,17.8442,17.8442,9600.0
2006-10-13 12:30:00,23.67,23.7,23.67,23.7,17800.0,17.8442,17.8668,17.8442,17.8668,17800.0
2006-10-13 12:35:00,23.71,23.71,23.7,23.7,24000.0,17.8743,17.8743,17.8668,17.8668,24000.0
2006-10-13 12:40:00,23.71,23.71,23.69,23.71,23000.0,17.8743,17.8743,17.8593,17.8743,23000.0
2006-10-13 12:45:00,23.71,23.71,23.69,23.7,8200.0,17.8743,17.8743,17.8593,17.8668,8200.0
2006-10-13 12:50:00,23.7,23.74,23.7,23.73,61000.0,17.8668,17.8969,17.8668,17.8894,61000.0
2006-10-13 12:55:00,23.72,23.74,23.71,23.74,25200.0,17.8819,17.8969,17.8743,17.8969,25200.0
2006-10-13 13:00:00,23.74,23.75,23.7,23.72,70800.0,17.8969,17.9045,17.8668,17.8819,70800.0
2006-10-13 13:05:00,23.72,23.72,23.68,23.68,14000.0,17.8819,17.8819,17.8517,17.8517,14000.0
2006-10-13 13:10:00,23.68,23.68,23.67,23.68,8600.0,17.8517,17.8517,17.8442,17.8517,8600.0
2006-10-13 13:15:00,23.68,23.72,23.68,23.72,20400.0,17.8517,17.8819,17.8517,17.8819,20400.0
2006-10-13 13:20:00,23.72,23.72,23.71,23.72,24200.0,17.8819,17.8819,17.8743,17.8819,24200.0
2006-10-13 13:25:00,23.72,23.75,23.72,23.75,16400.0,17.8819,17.9045,17.8819,17.9045,16400.0
2006-10-13 13:30:00,23.75,23.75,23.73,23.74,6200.0,17.9045,17.9045,17.8894,17.8969,6200.0
2006-10-13 13:35:00,23.74,23.8,23.74,23.8,27800.0,17.8969,17.9422,17.8969,17.9422,27800.0
2006-10-13 13:40:00,23.8,23.8,23.79,23.79,11200.0,17.9422,17.9422,17.9346,17.9346,11200.0
2006-10-13 13:45:00,23.79,23.8,23.79,23.8,31200.0,17.9346,17.9422,17.9346,17.9422,31200.0
2006-10-13 13:50:00,23.8,23.81,23.8,23.8,20600.0,17.9422,17.9497,17.9422,17.9422,20600.0
2006-10-13 13:55:00,23.8,23.81,23.8,23.8,11600.0,17.9422,17.9497,17.9422,17.9422,11600.0
2006-10-13 14:00:00,23.8,23.8,23.8,23.8,19000.0,17.9422,17.9422,17.9422,17.9422,19000.0
2006-10-13 14:05:00,23.8,23.8,23.8,23.8,56400.0,17.9422,17.9422,17.9422,17.9422,56400.0
2006-10-13 14:10:00,23.8,23.81,23.8,23.81,118000.0,17.9422,17.9497,17.9422,17.9497,118000.0
2006-10-13 14:15:00,23.8,23.81,23.8,23.8,115400.0,17.9422,17.9497,17.9422,17.9422,115400.0
2006-10-13 14:20:00,23.8,23.8,23.8,23.8,26400.0,17.9422,17.9422,17.9422,17.9422,26400.0
2006-10-13 14:25:00,23.8,23.81,23.78,23.8,121600.0,17.9422,17.9497,17.9271,17.9422,121600.0
2006-10-13 14:30:00,23.8,23.8,23.78,23.78,4000.0,17.9422,17.9422,17.9271,17.9271,4000.0
2006-10-13 14:35:00,23.78,23.78,23.71,23.71,31000.0,17.9271,17.9271,17.8743,17.8743,31000.0
2006-10-13 14:40:00,23.72,23.72,23.66,23.68,51600.0,17.8819,17.8819,17.8366,17.8517,51600.0
2006-10-13 14:45:00,23.67,23.68,23.64,23.66,24400.0,17.8442,17.8517,17.8216,17.8366,24400.0
2006-10-13 14:50:00,23.65,23.67,23.64,23.66,17600.0,17.8291,17.8442,17.8216,17.8366,17600.0
2006-10-13 14:55:00,23.66,23.67,23.65,23.67,10000.0,17.8366,17.8442,17.8291,17.8442,10000.0
2006-10-13 15:00:00,23.67,23.68,23.61,23.63,36600.0,17.8442,17.8517,17.7989,17.814,36600.0
2006-10-13 15:05:00,23.61,23.63,23.59,23.61,38000.0,17.7989,17.814,17.7839,17.7989,38000.0
2006-10-13 15:10:00,23.6,23.61,23.57,23.61,50600.0,17.7914,17.7989,17.7688,17.7989,50600.0
2006-10-13 15:15:00,23.61,23.66,23.61,23.64,21200.0,17.7989,17.8366,17.7989,17.8216,21200.0
2006-10-13 15:20:00,23.64,23.65,23.61,23.61,23400.0,17.8216,17.8291,17.7989,17.7989,23400.0
2006-10-13 15:25:00,23.61,23.61,23.57,23.58,31000.0,17.7989,17.7989,17.7688,17.7763,31000.0
2006-10-13 15:30:00,23.58,23.59,23.56,23.58,36400.0,17.7763,17.7839,17.7612,17.7763,36400.0
2006-10-13 15:35:00,23.58,23.65,23.58,23.64,21000.0,17.7763,17.8291,17.7763,17.8216,21000.0
2006-10-13 15:40:00,23.64,23.65,23.59,23.62,51000.0,17.8216,17.8291,17.7839,17.8065,51000.0
2006-10-13 15:45:00,23.62,23.66,23.61,23.65,33800.0,17.8065,17.8366,17.7989,17.8291,33800.0
2006-10-13 15:50:00,23.65,23.65,23.63,23.63,44400.0,17.8291,17.8291,17.814,17.814,44400.0
2006-10-13 15:55:00,23.63,23.64,23.62,23.63,61400.0,17.814,17.8216,17.8065,17.814,61400.0
2006-10-16 09:30:00,23.65,23.72,23.65,23.68,15200.0,17.8291,17.8819,17.8291,17.8517,15200.0
2006-10-16 09:35:00,23.66,23.72,23.64,23.7,35400.0,17.8366,17.8819,17.8216,17.8668,35400.0
2006-10-16 09:40:00,23.71,23.75,23.68,23.7,62800.0,17.8743,17.9045,17.8517,17.8668,62800.0
2006-10-16 09:45:00,23.71,23.71,23.66,23.68,36400.0,17.8743,17.8743,17.8366,17.8517,36400.0
2006-10-16 09:50:00,23.69,23.75,23.69,23.73,35600.0,17.8593,17.9045,17.8593,17.8894,35600.0
2006-10-16 09:55:00,23.72,23.73,23.65,23.68,36600.0,17.8819,17.8894,17.8291,17.8517,36600.0
2006-10-16 10:00:00,23.67,23.7,23.66,23.66,33400.0,17.8442,17.8668,17.8366,17.8366,33400.0
2006-10-16 10:05:00,23.64,23.68,23.6,23.61,14200.0,17.8216,17.8517,17.7914,17.7989,14200.0
2006-10-16 10:10:00,23.61,23.61,23.59,23.6,3400.0,17.7989,17.7989,17.7839,17.7914,3400.0
2006-10-16 10:15:00,23.6,23.63,23.6,23.63,6000.0,17.7914,17.814,17.7914,17.814,6000.0
2006-10-16 10:20:00,23.61,23.63,23.61,23.63,11000.0,17.7989,17.814,17.7989,17.814,11000.0
2006-10-16 10:25:00,23.63,23.67,23.63,23.66,40200.0,17.814,17.8442,17.814,17.8366,40200.0
2006-10-16 10:30:00,23.66,23.68,23.66,23.67,4800.0,17.8366,17.8517,17.8366,17.8442,4800.0
2006-10-16 10:35:00,23.66,23.67,23.61,23.61,11800.0,17.8366,17.8442,17.7989,17.7989,11800.0
2006-10-16 10:40:00,23.6,23.61,23.58,23.58,7600.0,17.7914,17.7989,17.7763,17.7763,7600.0
2006-10-16 10:45:00,23.58,23.58,23.56,23.56,5600.0,17.7763,17.7763,17.7612,17.7612,5600.0
2006-10-16 10:50:00,23.56,23.56,23.54,23.54,8000.0,17.7612,17.7612,17.7462,17.7462,8000.0
2006-10-16 10:55:00,23.54,23.54,23.5,23.51,14800.0,17.7462,17.7462,17.716,17.7236,14800.0
2006-10-16 11:00:00,23.51,23.55,23.51,23.55,8600.0,17.7236,17.7537,17.7236,17.7537,8600.0
2006-10-16 11:05:00,23.55,23.56,23.5,23.52,11200.0,17.7537,17.7612,17.716,17.7311,11200.0
2006-10-16 11:10:00,23.53,23.56,23.52,23.56,8000.0,17.7386,17.7612,17.7311,17.7612,8000.0
2006-10-16 11:15:00,23.56,23.56,23.55,23.56,12400.0,17.7612,17.7612,17.7537,17.7612,12400.0
2006-10-16 11:20:00,23.58,23.58,23.56,23.57,10000.0,17.7763,17.7763,17.7612,17.7688,10000.0
2006-10-16 11:25:00,23.58,23.61,23.58,23.59,11600.0,17.7763,17.7989,17.7763,17.7839,11600.0
2006-10-16 11:30:00,23.6,23.62,23.6,23.61,8600.0,17.7914,17.8065,17.7914,17.7989,8600.0
2006-10-16 11:35:00,23.61,23.65,23.61,23.62,13800.0,17.7989,17.8291,17.7989,17.8065,13800.0
2006-10-16 11:40:00,23.63,23.65,23.62,23.65,21600.0,17.814,17.8291,17.8065,17.8291,21600.0
2006-10-16 11:45:00,23.65,23.65,23.63,23.63,8800.0,17.8291,17.8291,17.814,17.814,8800.0
2006-10-16 11:50:00,23.63,23.63,23.63,23.63,31000.0,17.814,17.814,17.814,17.814,31000.0
2006-10-16 11:55:00,23.63,23.64,23.62,23.63,10400.0,17.814,17.8216,17.8065,17.814,10400.0
2006-10-16 12:00:00,23.64,23.65,23.64,23.65,22000.0,17.8216,17.8291,17.8216,17.8291,22000.0
2006-10-16 12:05:00,23.67,23.67,23.65,23.65,5800.0,17.8442,17.8442,17.8291,17.8291,5800.0
2006-10-16 12:10:00,23.64,23.65,23.64,23.64,80600.0,17.8216,17.8291,17.8216,17.8216,80600.0
2006-10-16 12:15:00,23.64,23.65,23.64,23.65,9000.0,17.8216,17.8291,17.8216,17.8291,9000.0
2006-10-16 12:20:00,23.64,23.68,23.64,23.67,32800.0,17.8216,17.8517,17.8216,17.8442,32800.0
2006-10-16 12:25:00,23.68,23.69,23.67,23.68,22200.0,17.8517,17.8593,17.8442,17.8517,22200.0
2006-10-16 12:30:00,23.69,23.69,23.68,23.68,16400.0,17.8593,17.8593,17.8517,17.8517,16400.0
2006-10-16 12:35:00,23.68,23.68,23.68,23.68,17200.0,17.8517,17.8517,17.8517,17.8517,17200.0
2006-10-16 12:40:00,23.68,23.73,23.68,23.73,57200.0,17.8517,17.8894,17.8517,17.8894,57200.0
2006-10-16 12:45:00,23.73,23.73,23.72,23.72,9200.0,17.8894,17.8894,17.8819,17.8819,9200.0
2006-10-16 12:50:00,23.71,23.71,23.68,23.68,15000.0,17.8743,17.8743,17.8517,17.8517,15000.0
2006-10-16 12:55:00,23.68,23.68,23.68,23.68,4400.0,17.8517,17.8517,17.8517,17.8517,4400.0
2006-10-16 13:00:00,23.68,23.68,23.66,23.66,5400.0,17.8517,17.8517,17.8366,17.8366,5400.0
2006-10-16 13:05:00,23.66,23.67,23.65,23.67,18200.0,17.8366,17.8442,17.8291,17.8442,18200.0
2006-10-16 13:10:00,23.67,23.67,23.65,23.65,4000.0,17.8442,17.8442,17.8291,17.8291,4000.0
2006-10-16 13:15:00,23.66,23.68,23.65,23.68,10200.0,17.8366,17.8517,17.8291,17.8517,10200.0
2006-10-16 13:20:00,23.67,23.67,23.67,23.67,6400.0,17.8442,17.8442,17.8442,17.8442,6400.0
2006-10-16 13:25:00,23.67,23.68,23.66,23.67,8200.0,17.8442,17.8517,17.8366,17.8442,8200.0
2006-10-16 13:30:00,23.67,23.69,23.67,23.69,12400.0,17.8442,17.8593,17.8442,17.8593,12400.0
2006-10-16 13:35:00,23.7,23.72,23.7,23.72,9000.0,17.8668,17.8819,17.8668,17.8819,9000.0
2006-10-16 13:40:00,23.73,23.73,23.71,23.71,6200.0,17.8894,17.8894,17.8743,17.8743,6200.0
2006-10-16 13:45:00,23.72,23.73,23.72,23.73,7200.0,17.8819,17.8894,17.8819,17.8894,7200.0
2006-10-16 13:50:00,23.73,23.75,23.72,23.74,67200.0,17.8894,17.9045,17.8819,17.8969,67200.0
2006-10-16 13:55:00,23.74,23.74,23.73,23.73,19800.0,17.8969,17.8969,17.8894,17.8894,19800.0
2006-10-16 14:00:00,23.73,23.74,23.72,23.74,55400.0,17.8894,17.8969,17.8819,17.8969,55400.0
2006-10-16 14:05:00,23.74,23.75,23.73,23.75,63800.0,17.8969,17.9045,17.8894,17.9045,63800.0
2006-10-16 14:10:00,23.75,23.75,23.75,23.75,13600.0,17.9045,17.9045,17.9045,17.9045,13600.0
2006-10-16 14:15:00,23.75,23.77,23.75,23.77,58800.0,17.9045,17.9196,17.9045,17.9196,58800.0
2006-10-16 14:20:00,23.76,23.8,23.75,23.79,75800.0,17.912,17.9422,17.9045,17.9346,75800.0
2006-10-16 14:25:00,23.79,23.82,23.79,23.79,58400.0,17.9346,17.9573,17.9346,17.9346,58400.0
2006-10-16 14:30:00,23.79,23.79,23.76,23.77,123400.0,17.9346,17.9346,17.912,17.9196,123400.0
2006-10-16 14:35:00,23.77,23.79,23.76,23.78,139800.0,17.9196,17.9346,17.912,17.9271,139800.0
2006-10-16 14:40:00,23.78,23.78,23.75,23.77,48600.0,17.9271,17.9271,17.9045,17.9196,48600.0
2006-10-16 14:45:00,23.78,23.81,23.77,23.81,15400.0,17.9271,17.9497,17.9196,17.9497,15400.0
2006-10-16 14:50:00,23.81,23.83,23.81,23.83,14000.0,17.9497,17.9648,17.9497,17.9648,14000.0
2006-10-16 14:55:00,23.83,23.89,23.83,23.89,87400.0,17.9648,18.01,17.9648,18.01,87400.0
2006-10-16 15:00:00,23.88,23.92,23.88,23.9,51800.0,18.0025,18.0326,18.0025,18.0176,51800.0
2006-10-16 15:05:00,23.89,23.91,23.89,23.9,80000.0,18.01,18.0251,18.01,18.0176,80000.0
2006-10-16 15:10:00,23.9,23.9,23.89,23.89,211000.0,18.0176,18.0176,18.01,18.01,211000.0
2006-10-16 15:15:00,23.89,23.9,23.87,23.87,48800.0,18.01,18.0176,17.995,17.995,48800.0
2006-10-16 15:20:00,23.88,23.88,23.82,23.83,19000.0,18.0025,18.0025,17.9573,17.9648,19000.0
2006-10-16 15:25:00,23.83,23.83,23.82,23.82,42600.0,17.9648,17.9648,17.9573,17.9573,42600.0
2006-10-16 15:30:00,23.82,23.83,23.81,23.82,30000.0,17.9573,17.9648,17.9497,17.9573,30000.0
2006-10-16 15:35:00,23.82,23.83,23.81,23.82,31200.0,17.9573,17.9648,17.9497,17.9573,31200.0
2006-10-16 15:40:00,23.82,23.84,23.8,23.83,39000.0,17.9573,17.9723,17.9422,17.9648,39000.0
2006-10-16 15:45:00,23.83,23.84,23.82,23.82,31400.0,17.9648,17.9723,17.9573,17.9573,31400.0
2006-10-16 15:50:00,23.81,23.85,23.81,23.85,41000.0,17.9497,17.9799,17.9497,17.9799,41000.0
2006-10-16 15:55:00,23.85,23.89,23.85,23.89,75000.0,17.9799,18.01,17.9799,18.01,75000.0
2006-10-17 09:30:00,23.85,23.93,23.85,23.93,11800.0,17.9799,18.0402,17.9799,18.0402,11800.0
2006-10-17 09:35:00,23.93,24.04,23.91,24.03,284000.0,18.0402,18.1231,18.0251,18.1156,284000.0
2006-10-17 09:40:00,24.03,24.09,24.02,24.05,190600.0,18.1156,18.1608,18.108,18.1306,190600.0
2006-10-17 09:45:00,24.06,24.06,23.95,23.95,70800.0,18.1382,18.1382,18.0553,18.0553,70800.0
2006-10-17 09:50:00,23.95,23.95,23.84,23.88,752400.0,18.0553,18.0553,17.9723,18.0025,752400.0
2006-10-17 09:55:00,23.88,23.9,23.79,23.86,54000.0,18.0025,18.0176,17.9346,17.9874,54000.0
2006-10-17 10:00:00,23.86,23.9,23.84,23.86,41600.0,17.9874,18.0176,17.9723,17.9874,41600.0
2006-10-17 10:05:00,23.87,23.91,23.86,23.88,24800.0,17.995,18.0251,17.9874,18.0025,24800.0
2006-10-17 10:10:00,23.88,23.9,23.85,23.9,18400.0,18.0025,18.0176,17.9799,18.0176,18400.0
2006-10-17 10:15:00,23.9,23.93,23.89,23.92,15600.0,18.0176,18.0402,18.01,18.0326,15600.0
2006-10-17 10:20:00,23.9,23.91,23.9,23.9,65000.0,18.0176,18.0251,18.0176,18.0176,65000.0
2006-10-17 10:25:00,23.9,23.9,23.86,23.9,20800.0,18.0176,18.0176,17.9874,18.0176,20800.0
2006-10-17 10:30:00,23.91,23.92,23.86,23.9,23800.0,18.0251,18.0326,17.9874,18.0176,23800.0
2006-10-17 10:35:00,23.88,23.91,23.86,23.89,25200.0,18.0025,18.0251,17.9874,18.01,25200.0
2006-10-17 10:40:00,23.89,23.9,23.86,23.9,33800.0,18.01,18.0176,17.9874,18.0176,33800.0
2006-10-17 10:45:00,23.89,23.9,23.85,23.88,32000.0,18.01,18.0176,17.9799,18.0025,32000.0
2006-10-17 10:50:00,23.88,23.9,23.86,23.88,23600.0,18.0025,18.0176,17.9874,18.0025,23600.0
2006-10-17 10:55:00,23.88,23.88,23.86,23.86,16400.0,18.0025,18.0025,17.9874,17.9874,16400.0
2006-10-17 11:00:00,23.86,23.9,23.86,23.89,58000.0,17.9874,18.0176,17.9874,18.01,58000.0
2006-10-17 11:05:00,23.89,23.9,23.87,23.9,8800.0,18.01,18.0176,17.995,18.0176,8800.0
2006-10-17 11:10:00,23.89,23.89,23.86,23.89,70200.0,18.01,18.01,17.9874,18.01,70200.0
2006-10-17 11:15:00,23.9,23.9,23.85,23.85,30000.0,18.0176,18.0176,17.9799,17.9799,30000.0
2006-10-17 11:20:00,23.84,23.84,23.82,23.84,5200.0,17.9723,17.9723,17.9573,17.9723,5200.0
2006-10-17 11:25:00,23.83,23.84,23.83,23.84,17600.0,17.9648,17.9723,17.9648,17.9723,17600.0
2006-10-17 11:30:00,23.84,23.84,23.78,23.78,193200.0,17.9723,17.9723,17.9271,17.9271,193200.0
2006-10-17 11:35:00,23.78,23.78,23.73,23.73,37600.0,17.9271,17.9271,17.8894,17.8894,37600.0
2006-10-17 11:40:00,23.73,23.74,23.66,23.69,101600.0,17.8894,17.8969,17.8366,17.8593,101600.0
2006-10-17 11:45:00,23.68,23.72,23.61,23.61,58800.0,17.8517,17.8819,17.7989,17.7989,58800.0
2006-10-17 11:50:00,23.62,23.63,23.61,23.61,41800.0,17.8065,17.814,17.7989,17.7989,41800.0
2006-10-17 11:55:00,23.61,23.62,23.58,23.61,17000.0,17.7989,17.8065,17.7763,17.7989,17000.0
2006-10-17 12:00:00,23.62,23.65,23.61,23.65,156200.0,17.8065,17.8291,17.7989,17.8291,156200.0
2006-10-17 12:05:00,23.64,23.67,23.64,23.66,7400.0,17.8216,17.8442,17.8216,17.8366,7400.0
2006-10-17 12:10:00,23.66,23.66,23.64,23.65,35200.0,17.8366,17.8366,17.8216,17.8291,35200.0
2006-10-17 12:15:00,23.65,23.66,23.61,23.61,33600.0,17.8291,17.8366,17.7989,17.7989,33600.0
2006-10-17 12:20:00,23.61,23.63,23.6,23.61,23400.0,17.7989,17.814,17.7914,17.7989,23400.0
2006-10-17 12:25:00,23.61,23.62,23.6,23.62,26600.0,17.7989,17.8065,17.7914,17.8065,26600.0
2006-10-17 12:30:00,23.63,23.64,23.61,23.63,10800.0,17.814,17.8216,17.7989,17.814,10800.0
2006-10-17 12:35:00,23.63,23.65,23.59,23.65,39800.0,17.814,17.8291,17.7839,17.8291,39800.0
2006-10-17 12:40:00,23.64,23.66,23.62,23.66,15000.0,17.8216,17.8366,17.8065,17.8366,15000.0
2006-10-17 12:45:00,23.67,23.69,23.67,23.68,62800.0,17.8442,17.8593,17.8442,17.8517,62800.0
2006-10-17 12:50:00,23.66,23.66,23.58,23.59,53000.0,17.8366,17.8366,17.7763,17.7839,53000.0
2006-10-17 12:55:00,23.58,23.61,23.57,23.6,21000.0,17.7763,17.7989,17.7688,17.7914,21000.0
2006-10-17 13:00:00,23.6,23.61,23.6,23.6,56200.0,17.7914,17.7989,17.7914,17.7914,56200.0
2006-10-17 13:05:00,23.6,23.65,23.6,23.65,30600.0,17.7914,17.8291,17.7914,17.8291,30600.0
2006-10-17 13:10:00,23.64,23.65,23.62,23.64,82000.0,17.8216,17.8291,17.8065,17.8216,82000.0
2006-10-17 13:15:00,23.63,23.64,23.61,23.64,31000.0,17.814,17.8216,17.7989,17.8216,31000.0
2006-10-17 13:20:00,23.63,23.64,23.62,23.63,72400.0,17.814,17.8216,17.8065,17.814,72400.0
2006-10-17 13:25:00,23.63,23.63,23.6,23.62,92400.0,17.814,17.814,17.7914,17.8065,92400.0
2006-10-17 13:30:00,23.62,23.63,23.61,23.63,24400.0,17.8065,17.814,17.7989,17.814,24400.0
2006-10-17 13:35:00,23.63,23.64,23.62,23.64,131200.0,17.814,17.8216,17.8065,17.8216,131200.0
2006-10-17 13:40:00,23.6,23.61,23.6,23.61,71600.0,17.7914,17.7989,17.7914,17.7989,71600.0
2006-10-17 13:45:00,23.61,23.61,23.6,23.6,68600.0,17.7989,17.7989,17.7914,17.7914,68600.0
2006-10-17 13:50:00,23.6,23.6,23.59,23.59,10400.0,17.7914,17.7914,17.7839,17.7839,10400.0
2006-10-17 13:55:00,23.61,23.62,23.61,23.62,7800.0,17.7989,17.8065,17.7989,17.8065,7800.0
2006-10-17 14:00:00,23.6,23.61,23.58,23.58,58000.0,17.7914,17.7989,17.7763,17.7763,58000.0
2006-10-17 14:05:00,23.57,23.59,23.56,23.58,10400.0,17.7688,17.7839,17.7612,17.7763,10400.0
2006-10-17 14:10:00,23.58,23.61,23.58,23.6,9200.0,17.7763,17.7989,17.7763,17.7914,9200.0
2006-10-17 14:15:00,23.6,23.61,23.56,23.61,53200.0,17.7914,17.7989,17.7612,17.7989,53200.0
2006-10-17 14:20:00,23.6,23.61,23.58,23.59,89600.0,17.7914,17.7989,17.7763,17.7839,89600.0
2006-10-17 14:25:00,23.59,23.59,23.56,23.56,13400.0,17.7839,17.7839,17.7612,17.7612,13400.0
2006-10-17 14:30:00,23.58,23.59,23.57,23.58,38000.0,17.7763,17.7839,17.7688,17.7763,38000.0
2006-10-17 14:35:00,23.57,23.57,23.53,23.53,77200.0,17.7688,17.7688,17.7386,17.7386,77200.0
2006-10-17 14:40:00,23.54,23.54,23.5,23.52,26600.0,17.7462,17.7462,17.716,17.7311,26600.0
2006-10-17 14:45:00,23.52,23.53,23.45,23.45,73200.0,17.7311,17.7386,17.6783,17.6783,73200.0
2006-10-17 14:50:00,23.45,23.46,23.4,23.42,71800.0,17.6783,17.6859,17.6406,17.6557,71800.0
2006-10-17 14:55:00,23.42,23.45,23.41,23.45,102000.0,17.6557,17.6783,17.6482,17.6783,102000.0
2006-10-17 15:00:00,23.45,23.5,23.44,23.48,45800.0,17.6783,17.716,17.6708,17.7009,45800.0
2006-10-17 15:05:00,23.48,23.52,23.47,23.48,42600.0,17.7009,17.7311,17.6934,17.7009,42600.0
2006-10-17 15:10:00,23.48,23.48,23.43,23.43,104000.0,17.7009,17.7009,17.6632,17.6632,104000.0
2006-10-17 15:15:00,23.43,23.46,23.43,23.46,62600.0,17.6632,17.6859,17.6632,17.6859,62600.0
2006-10-17 15:20:00,23.46,23.47,23.43,23.43,90200.0,17.6859,17.6934,17.6632,17.6632,90200.0
2006-10-17 15:25:00,23.43,23.53,23.4,23.53,921000.0,17.6632,17.7386,17.6406,17.7386,921000.0
2006-10-17 15:30:00,23.52,23.56,23.52,23.56,414800.0,17.7311,17.7612,17.7311,17.7612,414800.0
2006-10-17 15:35:00,23.55,23.58,23.5,23.5,583600.0,17.7537,17.7763,17.716,17.716,583600.0
2006-10-17 15:40:00,23.5,23.5,23.44,23.45,381800.0,17.716,17.716,17.6708,17.6783,381800.0
2006-10-17 15:45:00,23.45,23.53,23.43,23.5,519000.0,17.6783,17.7386,17.6632,17.716,519000.0
2006-10-17 15:50:00,23.5,23.52,23.46,23.52,191400.0,17.716,17.7311,17.6859,17.7311,191400.0
2006-10-17 15:55:00,23.52,23.52,23.45,23.45,258800.0,17.7311,17.7311,17.6783,17.6783,258800.0
2006-10-18 09:30:00,23.58,23.68,23.57,23.61,24000.0,17.7763,17.8517,17.7688,17.7989,24000.0
2006-10-18 09:35:00,23.62,23.65,23.6,23.61,25000.0,17.8065,17.8291,17.7914,17.7989,25000.0
2006-10-18 09:40:00,23.6,23.6,23.56,23.56,19200.0,17.7914,17.7914,17.7612,17.7612,19200.0
2006-10-18 09:45:00,23.56,23.57,23.54,23.55,21200.0,17.7612,17.7688,17.7462,17.7537,21200.0
2006-10-18 09:50:00,23.52,23.54,23.49,23.49,11400.0,17.7311,17.7462,17.7085,17.7085,11400.0
2006-10-18 09:55:00,23.49,23.5,23.42,23.43,27000.0,17.7085,17.716,17.6557,17.6632,27000.0
2006-10-18 10:00:00,23.43,23.46,23.4,23.4,22800.0,17.6632,17.6859,17.6406,17.6406,22800.0
2006-10-18 10:05:00,23.4,23.43,23.4,23.42,19600.0,17.6406,17.6632,17.6406,17.6557,19600.0
2006-10-18 10:10:00,23.42,23.45,23.42,23.45,17600.0,17.6557,17.6783,17.6557,17.6783,17600.0
2006-10-18 10:15:00,23.45,23.45,23.42,23.44,37000.0,17.6783,17.6783,17.6557,17.6708,37000.0
2006-10-18 10:20:00,23.43,23.48,23.43,23.45,38000.0,17.6632,17.7009,17.6632,17.6783,38000.0
2006-10-18 10:25:00,23.47,23.49,23.35,23.36,39600.0,17.6934,17.7085,17.6029,17.6105,39600.0
2006-10-18 10:30:00,23.36,23.49,23.36,23.49,48000.0,17.6105,17.7085,17.6105,17.7085,48000.0
2006-10-18 10:35:00,23.48,23.5,23.47,23.49,28200.0,17.7009,17.716,17.6934,17.7085,28200.0
2006-10-18 10:40:00,23.49,23.49,23.42,23.42,71200.0,17.7085,17.7085,17.6557,17.6557,71200.0
2006-10-18 10:45:00,23.41,23.42,23.37,23.42,24600.0,17.6482,17.6557,17.618,17.6557,24600.0
2006-10-18 10:50:00,23.42,23.43,23.4,23.42,30200.0,17.6557,17.6632,17.6406,17.6557,30200.0
2006-10-18 10:55:00,23.42,23.43,23.41,23.42,28600.0,17.6557,17.6632,17.6482,17.6557,28600.0
2006-10-18 11:00:00,23.43,23.45,23.4,23.4,32200.0,17.6632,17.6783,17.6406,17.6406,32200.0
2006-10-18 11:05:00,23.39,23.43,23.39,23.42,16000.0,17.6331,17.6632,17.6331,17.6557,16000.0
2006-10-18 11:10:00,23.42,23.43,23.39,23.39,19800.0,17.6557,17.6632,17.6331,17.6331,19800.0
2006-10-18 11:15:00,23.4,23.4,23.35,23.36,19800.0,17.6406,17.6406,17.6029,17.6105,19800.0
2006-10-18 11:20:00,23.36,23.39,23.35,23.36,30200.0,17.6105,17.6331,17.6029,17.6105,30200.0
2006-10-18 11:25:00,23.34,23.35,23.32,23.32,13400.0,17.5954,17.6029,17.5803,17.5803,13400.0
2006-10-18 11:30:00,23.32,23.32,23.31,23.31,17600.0,17.5803,17.5803,17.5728,17.5728,17600.0
2006-10-18 11:35:00,23.31,23.36,23.31,23.36,27600.0,17.5728,17.6105,17.5728,17.6105,27600.0
2006-10-18 11:40:00,23.36,23.39,23.36,23.39,17000.0,17.6105,17.6331,17.6105,17.6331,17000.0
2006-10-18 11:45:00,23.39,23.42,23.38,23.42,24400.0,17.6331,17.6557,17.6256,17.6557,24400.0
2006-10-18 11:50:00,23.41,23.42,23.4,23.41,24800.0,17.6482,17.6557,17.6406,17.6482,24800.0
2006-10-18 11:55:00,23.42,23.42,23.39,23.39,20800.0,17.6557,17.6557,17.6331,17.6331,20800.0
2006-10-18 12:00:00,23.38,23.41,23.35,23.4,106000.0,17.6256,17.6482,17.6029,17.6406,106000.0
2006-10-18 12:05:00,23.4,23.41,23.39,23.4,11400.0,17.6406,17.6482,17.6331,17.6406,11400.0
2006-10-18 12:10:00,23.41,23.41,23.38,23.38,16600.0,17.6482,17.6482,17.6256,17.6256,16600.0
2006-10-18 12:15:00,23.39,23.42,23.38,23.41,14800.0,17.6331,17.6557,17.6256,17.6482,14800.0
2006-10-18 12:20:00,23.42,23.43,23.41,23.42,18200.0,17.6557,17.6632,17.6482,17.6557,18200.0
2006-10-18 12:25:00,23.41,23.43,23.4,23.41,117600.0,17.6482,17.6632,17.6406,17.6482,117600.0
2006-10-18 12:30:00,23.4,23.41,23.4,23.41,7200.0,17.6406,17.6482,17.6406,17.6482,7200.0
2006-10-18 12:35:00,23.41,23.43,23.41,23.43,26800.0,17.6482,17.6632,17.6482,17.6632,26800.0
2006-10-18 12:40:00,23.44,23.47,23.42,23.42,31800.0,17.6708,17.6934,17.6557,17.6557,31800.0
2006-10-18 12:45:00,23.41,23.43,23.4,23.43,18600.0,17.6482,17.6632,17.6406,17.6632,18600.0
2006-10-18 12:50:00,23.43,23.45,23.43,23.44,10200.0,17.6632,17.6783,17.6632,17.6708,10200.0
2006-10-18 12:55:00,23.45,23.45,23.43,23.43,12400.0,17.6783,17.6783,17.6632,17.6632,12400.0
2006-10-18 13:00:00,23.43,23.44,23.41,23.44,17000.0,17.6632,17.6708,17.6482,17.6708,17000.0
2006-10-18 13:05:00,23.44,23.44,23.43,23.43,7800.0,17.6708,17.6708,17.6632,17.6632,7800.0
2006-10-18 13:10:00,23.44,23.46,23.43,23.45,24200.0,17.6708,17.6859,17.6632,17.6783,24200.0
2006-10-18 13:15:00,23.45,23.45,23.43,23.45,16000.0,17.6783,17.6783,17.6632,17.6783,16000.0
2006-10-18 13:20:00,23.45,23.46,23.44,23.45,17200.0,17.6783,17.6859,17.6708,17.6783,17200.0
2006-10-18 13:25:00,23.44,23.45,23.38,23.39,34800.0,17.6708,17.6783,17.6256,17.6331,34800.0
2006-10-18 13:30:00,23.39,23.42,23.39,23.41,11000.0,17.6331,17.6557,17.6331,17.6482,11000.0
2006-10-18 13:35:00,23.42,23.43,23.41,23.43,17600.0,17.6557,17.6632,17.6482,17.6632,17600.0
2006-10-18 13:40:00,23.43,23.43,23.39,23.39,11000.0,17.6632,17.6632,17.6331,17.6331,11000.0
2006-10-18 13:45:00,23.4,23.41,23.39,23.4,18800.0,17.6406,17.6482,17.6331,17.6406,18800.0
2006-10-18 13:50:00,23.43,23.43,23.4,23.4,17800.0,17.6632,17.6632,17.6406,17.6406,17800.0
2006-10-18 13:55:00,23.38,23.42,23.37,23.42,22600.0,17.6256,17.6557,17.618,17.6557,22600.0
2006-10-18 14:00:00,23.41,23.43,23.41,23.42,18200.0,17.6482,17.6632,17.6482,17.6557,18200.0
2006-10-18 14:05:00,23.41,23.42,23.4,23.41,15000.0,17.6482,17.6557,17.6406,17.6482,15000.0
2006-10-18 14:10:00,23.42,23.42,23.4,23.41,14600.0,17.6557,17.6557,17.6406,17.6482,14600.0
2006-10-18 14:15:00,23.41,23.43,23.41,23.43,20200.0,17.6482,17.6632,17.6482,17.6632,20200.0
2006-10-18 14:20:00,23.42,23.43,23.4,23.42,23000.0,17.6557,17.6632,17.6406,17.6557,23000.0
2006-10-18 14:25:00,23.42,23.42,23.39,23.39,14000.0,17.6557,17.6557,17.6331,17.6331,14000.0
2006-10-18 14:30:00,23.4,23.43,23.39,23.43,17200.0,17.6406,17.6632,17.6331,17.6632,17200.0
2006-10-18 14:35:00,23.43,23.43,23.41,23.41,17600.0,17.6632,17.6632,17.6482,17.6482,17600.0
2006-10-18 14:40:00,23.41,23.41,23.4,23.4,12600.0,17.6482,17.6482,17.6406,17.6406,12600.0
2006-10-18 14:45:00,23.4,23.41,23.39,23.4,22400.0,17.6406,17.6482,17.6331,17.6406,22400.0
2006-10-18 14:50:00,23.39,23.4,23.38,23.38,16600.0,17.6331,17.6406,17.6256,17.6256,16600.0
2006-10-18 14:55:00,23.36,23.38,23.35,23.38,20000.0,17.6105,17.6256,17.6029,17.6256,20000.0
2006-10-18 15:00:00,23.36,23.39,23.36,23.38,18800.0,17.6105,17.6331,17.6105,17.6256,18800.0
2006-10-18 15:05:00,23.38,23.39,23.38,23.39,15000.0,17.6256,17.6331,17.6256,17.6331,15000.0
2006-10-18 15:10:00,23.39,23.41,23.39,23.39,14000.0,17.6331,17.6482,17.6331,17.6331,14000.0
2006-10-18 15:15:00,23.4,23.42,23.39,23.42,24600.0,17.6406,17.6557,17.6331,17.6557,24600.0
2006-10-18 15:20:00,23.42,23.43,23.41,23.42,44200.0,17.6557,17.6632,17.6482,17.6557,44200.0
2006-10-18 15:25:00,23.43,23.43,23.4,23.4,50400.0,17.6632,17.6632,17.6406,17.6406,50400.0
2006-10-18 15:30:00,23.4,23.42,23.39,23.42,24200.0,17.6406,17.6557,17.6331,17.6557,24200.0
2006-10-18 15:35:00,23.41,23.43,23.41,23.42,155400.0,17.6482,17.6632,17.6482,17.6557,155400.0
2006-10-18 15:40:00,23.42,23.43,23.42,23.43,119800.0,17.6557,17.6632,17.6557,17.6632,119800.0
2006-10-18 15:45:00,23.42,23.43,23.39,23.39,26400.0,17.6557,17.6632,17.6331,17.6331,26400.0
2006-10-18 15:50:00,23.4,23.4,23.39,23.39,33000.0,17.6406,17.6406,17.6331,17.6331,33000.0
2006-10-18 15:55:00,23.39,23.42,23.39,23.42,48600.0,17.6331,17.6557,17.6331,17.6557,48600.0
2006-10-19 09:30:00,23.42,23.42,23.38,23.41,10000.0,17.6557,17.6557,17.6256,17.6482,10000.0
2006-10-19 09:35:00,23.42,23.46,23.4,23.46,8800.0,17.6557,17.6859,17.6406,17.6859,8800.0
2006-10-19 09:40:00,23.48,23.54,23.48,23.54,12200.0,17.7009,17.7462,17.7009,17.7462,12200.0
2006-10-19 09:45:00,23.55,23.63,23.54,23.61,26400.0,17.7537,17.814,17.7462,17.7989,26400.0
2006-10-19 09:50:00,23.6,23.62,23.58,23.61,26600.0,17.7914,17.8065,17.7763,17.7989,26600.0
2006-10-19 09:55:00,23.59,23.59,23.56,23.57,19000.0,17.7839,17.7839,17.7612,17.7688,19000.0
2006-10-19 10:00:00,23.57,23.59,23.55,23.59,133400.0,17.7688,17.7839,17.7537,17.7839,133400.0
2006-10-19 10:05:00,23.57,23.63,23.57,23.59,42600.0,17.7688,17.814,17.7688,17.7839,42600.0
2006-10-19 10:10:00,23.6,23.65,23.6,23.61,392800.0,17.7914,17.8291,17.7914,17.7989,392800.0
2006-10-19 10:15:00,23.62,23.65,23.6,23.6,279000.0,17.8065,17.8291,17.7914,17.7914,279000.0
2006-10-19 10:20:00,23.61,23.61,23.57,23.59,113800.0,17.7989,17.7989,17.7688,17.7839,113800.0
2006-10-19 10:25:00,23.59,23.59,23.54,23.54,148000.0,17.7839,17.7839,17.7462,17.7462,148000.0
2006-10-19 10:30:00,23.54,23.54,23.5,23.53,39200.0,17.7462,17.7462,17.716,17.7386,39200.0
2006-10-19 10:35:00,23.52,23.57,23.52,23.55,21600.0,17.7311,17.7688,17.7311,17.7537,21600.0
2006-10-19 10:40:00,23.54,23.54,23.5,23.5,31600.0,17.7462,17.7462,17.716,17.716,31600.0
2006-10-19 10:45:00,23.5,23.5,23.47,23.49,60600.0,17.716,17.716,17.6934,17.7085,60600.0
2006-10-19 10:50:00,23.5,23.53,23.5,23.5,212400.0,17.716,17.7386,17.716,17.716,212400.0
2006-10-19 10:55:00,23.5,23.5,23.5,23.5,42600.0,17.716,17.716,17.716,17.716,42600.0
2006-10-19 11:00:00,23.5,23.51,23.5,23.5,139600.0,17.716,17.7236,17.716,17.716,139600.0
2006-10-19 11:05:00,23.5,23.5,23.45,23.47,12400.0,17.716,17.716,17.6783,17.6934,12400.0
2006-10-19 11:10:00,23.45,23.45,23.42,23.43,24800.0,17.6783,17.6783,17.6557,17.6632,24800.0
2006-10-19 11:15:00,23.42,23.45,23.42,23.45,14800.0,17.6557,17.6783,17.6557,17.6783,14800.0
2006-10-19 11:20:00,23.45,23.49,23.45,23.49,24400.0,17.6783,17.7085,17.6783,17.7085,24400.0
2006-10-19 11:25:00,23.5,23.53,23.49,23.49,46600.0,17.716,17.7386,17.7085,17.7085,46600.0
2006-10-19 11:30:00,23.48,23.52,23.47,23.52,19000.0,17.7009,17.7311,17.6934,17.7311,19000.0
2006-10-19 11:35:00,23.51,23.52,23.49,23.5,15000.0,17.7236,17.7311,17.7085,17.716,15000.0
2006-10-19 11:40:00,23.5,23.52,23.49,23.5,29800.0,17.716,17.7311,17.7085,17.716,29800.0
2006-10-19 11:45:00,23.5,23.51,23.46,23.46,9400.0,17.716,17.7236,17.6859,17.6859,9400.0
2006-10-19 11:50:00,23.46,23.48,23.43,23.43,53400.0,17.6859,17.7009,17.6632,17.6632,53400.0
2006-10-19 11:55:00,23.45,23.47,23.45,23.47,14600.0,17.6783,17.6934,17.6783,17.6934,14600.0
2006-10-19 12:00:00,23.48,23.48,23.45,23.47,14400.0,17.7009,17.7009,17.6783,17.6934,14400.0
2006-10-19 12:05:00,23.48,23.5,23.48,23.5,8000.0,17.7009,17.716,17.7009,17.716,8000.0
2006-10-19 12:10:00,23.5,23.54,23.5,23.53,8200.0,17.716,17.7462,17.716,17.7386,8200.0
2006-10-19 12:15:00,23.54,23.54,23.51,23.51,6000.0,17.7462,17.7462,17.7236,17.7236,6000.0
2006-10-19 12:20:00,23.51,23.56,23.51,23.56,9600.0,17.7236,17.7612,17.7236,17.7612,9600.0
2006-10-19 12:25:00,23.55,23.6,23.55,23.6,4000.0,17.7537,17.7914,17.7537,17.7914,4000.0
2006-10-19 12:30:00,23.59,23.63,23.58,23.63,4800.0,17.7839,17.814,17.7763,17.814,4800.0
2006-10-19 12:35:00,23.63,23.65,23.63,23.64,18400.0,17.814,17.8291,17.814,17.8216,18400.0
2006-10-19 12:40:00,23.64,23.64,23.61,23.62,20400.0,17.8216,17.8216,17.7989,17.8065,20400.0
2006-10-19 12:45:00,23.62,23.63,23.61,23.61,4400.0,17.8065,17.814,17.7989,17.7989,4400.0
2006-10-19 12:50:00,23.61,23.61,23.58,23.58,8400.0,17.7989,17.7989,17.7763,17.7763,8400.0
2006-10-19 12:55:00,23.59,23.63,23.59,23.62,7800.0,17.7839,17.814,17.7839,17.8065,7800.0
2006-10-19 13:00:00,23.61,23.64,23.61,23.63,7800.0,17.7989,17.8216,17.7989,17.814,7800.0
2006-10-19 13:05:00,23.64,23.7,23.64,23.7,21600.0,17.8216,17.8668,17.8216,17.8668,21600.0
2006-10-19 13:10:00,23.7,23.77,23.7,23.76,19000.0,17.8668,17.9196,17.8668,17.912,19000.0
2006-10-19 13:15:00,23.76,23.78,23.75,23.78,5400.0,17.912,17.9271,17.9045,17.9271,5400.0
2006-10-19 13:20:00,23.78,23.82,23.78,23.81,8400.0,17.9271,17.9573,17.9271,17.9497,8400.0
2006-10-19 13:25:00,23.81,23.83,23.8,23.82,7200.0,17.9497,17.9648,17.9422,17.9573,7200.0
2006-10-19 13:30:00,23.83,23.83,23.82,23.82,2000.0,17.9648,17.9648,17.9573,17.9573,2000.0
2006-10-19 13:35:00,23.82,23.83,23.79,23.79,11600.0,17.9573,17.9648,17.9346,17.9346,11600.0
2006-10-19 13:40:00,23.79,23.79,23.77,23.77,4800.0,17.9346,17.9346,17.9196,17.9196,4800.0
2006-10-19 13:45:00,23.77,23.77,23.73,23.73,11400.0,17.9196,17.9196,17.8894,17.8894,11400.0
2006-10-19 13:50:00,23.73,23.73,23.7,23.7,38800.0,17.8894,17.8894,17.8668,17.8668,38800.0
2006-10-19 13:55:00,23.7,23.71,23.65,23.67,249600.0,17.8668,17.8743,17.8291,17.8442,249600.0
2006-10-19 14:00:00,23.68,23.75,23.68,23.73,160800.0,17.8517,17.9045,17.8517,17.8894,160800.0
2006-10-19 14:05:00,23.74,23.78,23.7,23.77,93600.0,17.8969,17.9271,17.8668,17.9196,93600.0
2006-10-19 14:10:00,23.77,23.84,23.77,23.84,40400.0,17.9196,17.9723,17.9196,17.9723,40400.0
2006-10-19 14:15:00,23.84,23.88,23.84,23.84,25800.0,17.9723,18.0025,17.9723,17.9723,25800.0
2006-10-19 14:20:00,23.85,23.86,23.82,23.83,38000.0,17.9799,17.9874,17.9573,17.9648,38000.0
2006-10-19 14:25:00,23.82,23.82,23.75,23.81,192200.0,17.9573,17.9573,17.9045,17.9497,192200.0
2006-10-19 14:30:00,23.82,23.82,23.8,23.8,26400.0,17.9573,17.9573,17.9422,17.9422,26400.0
2006-10-19 14:35:00,23.8,23.8,23.78,23.79,16000.0,17.9422,17.9422,17.9271,17.9346,16000.0
2006-10-19 14:40:00,23.79,23.82,23.78,23.81,48800.0,17.9346,17.9573,17.9271,17.9497,48800.0
2006-10-19 14:45:00,23.8,23.81,23.8,23.81,27400.0,17.9422,17.9497,17.9422,17.9497,27400.0
2006-10-19 14:50:00,23.81,23.81,23.8,23.81,78800.0,17.9497,17.9497,17.9422,17.9497,78800.0
2006-10-19 14:55:00,23.81,23.83,23.81,23.83,55400.0,17.9497,17.9648,17.9497,17.9648,55400.0
2006-10-19 15:00:00,23.83,23.86,23.83,23.86,45200.0,17.9648,17.9874,17.9648,17.9874,45200.0
2006-10-19 15:05:00,23.86,23.87,23.85,23.86,140800.0,17.9874,17.995,17.9799,17.9874,140800.0
2006-10-19 15:10:00,23.86,23.88,23.86,23.86,34400.0,17.9874,18.0025,17.9874,17.9874,34400.0
2006-10-19 15:15:00,23.86,23.88,23.85,23.86,185800.0,17.9874,18.0025,17.9799,17.9874,185800.0
2006-10-19 15:20:00,23.86,23.86,23.84,23.85,40000.0,17.9874,17.9874,17.9723,17.9799,40000.0
2006-10-19 15:25:00,23.85,23.86,23.83,23.85,158800.0,17.9799,17.9874,17.9648,17.9799,158800.0
2006-10-19 15:30:00,23.86,23.86,23.82,23.82,80800.0,17.9874,17.9874,17.9573,17.9573,80800.0
2006-10-19 15:35:00,23.82,23.87,23.81,23.87,96600.0,17.9573,17.995,17.9497,17.995,96600.0
2006-10-19 15:40:00,23.87,23.88,23.84,23.84,103200.0,17.995,18.0025,17.9723,17.9723,103200.0
2006-10-19 15:45:00,23.85,23.86,23.85,23.85,50600.0,17.9799,17.9874,17.9799,17.9799,50600.0
2006-10-19 15:50:00,23.85,23.9,23.85,23.89,85000.0,17.9799,18.0176,17.9799,18.01,85000.0
2006-10-19 15:55:00,23.89,23.89,23.83,23.87,93400.0,18.01,18.01,17.9648,17.995,93400.0
2006-10-20 09:30:00,23.9,23.9,23.89,23.89,13200.0,18.0176,18.0176,18.01,18.01,13200.0
2006-10-20 09:35:00,23.89,23.9,23.88,23.9,11800.0,18.01,18.0176,18.0025,18.0176,11800.0
2006-10-20 09:40:00,23.89,23.95,23.88,23.93,39200.0,18.01,18.0553,18.0025,18.0402,39200.0
2006-10-20 09:45:00,23.93,23.94,23.89,23.91,137400.0,18.0402,18.0477,18.01,18.0251,137400.0
2006-10-20 09:50:00,23.91,23.91,23.88,23.89,60800.0,18.0251,18.0251,18.0025,18.01,60800.0
2006-10-20 09:55:00,23.9,23.95,23.9,23.92,87800.0,18.0176,18.0553,18.0176,18.0326,87800.0
2006-10-20 10:00:00,23.91,23.94,23.89,23.91,103800.0,18.0251,18.0477,18.01,18.0251,103800.0
2006-10-20 10:05:00,23.92,23.92,23.88,23.89,122000.0,18.0326,18.0326,18.0025,18.01,122000.0
2006-10-20 10:10:00,23.89,23.92,23.89,23.91,177200.0,18.01,18.0326,18.01,18.0251,177200.0
2006-10-20 10:15:00,23.91,23.93,23.91,23.92,32200.0,18.0251,18.0402,18.0251,18.0326,32200.0
2006-10-20 10:20:00,23.92,23.95,23.92,23.94,20200.0,18.0326,18.0553,18.0326,18.0477,20200.0
2006-10-20 10:25:00,23.94,23.94,23.93,23.94,21400.0,18.0477,18.0477,18.0402,18.0477,21400.0
2006-10-20 10:30:00,23.93,23.93,23.93,23.93,17400.0,18.0402,18.0402,18.0402,18.0402,17400.0
2006-10-20 10:35:00,23.93,23.97,23.93,23.95,81000.0,18.0402,18.0703,18.0402,18.0553,81000.0
2006-10-20 10:40:00,23.95,23.95,23.93,23.93,131200.0,18.0553,18.0553,18.0402,18.0402,131200.0
2006-10-20 10:45:00,23.93,23.94,23.92,23.92,22800.0,18.0402,18.0477,18.0326,18.0326,22800.0
2006-10-20 10:50:00,23.93,23.94,23.91,23.92,15200.0,18.0402,18.0477,18.0251,18.0326,15200.0
2006-10-20 10:55:00,23.93,23.93,23.89,23.89,6400.0,18.0402,18.0402,18.01,18.01,6400.0
2006-10-20 11:00:00,23.89,23.9,23.89,23.9,7200.0,18.01,18.0176,18.01,18.0176,7200.0
2006-10-20 11:05:00,23.89,23.92,23.89,23.91,15400.0,18.01,18.0326,18.01,18.0251,15400.0
2006-10-20 11:10:00,23.9,23.93,23.9,23.92,126000.0,18.0176,18.0402,18.0176,18.0326,126000.0
2006-10-20 11:15:00,23.92,23.93,23.92,23.92,97600.0,18.0326,18.0402,18.0326,18.0326,97600.0
2006-10-20 11:20:00,23.92,23.92,23.9,23.91,31800.0,18.0326,18.0326,18.0176,18.0251,31800.0
2006-10-20 11:25:00,23.91,23.94,23.91,23.93,31200.0,18.0251,18.0477,18.0251,18.0402,31200.0
2006-10-20 11:30:00,23.92,23.92,23.91,23.91,14200.0,18.0326,18.0326,18.0251,18.0251,14200.0
2006-10-20 11:35:00,23.91,23.91,23.86,23.86,11800.0,18.0251,18.0251,17.9874,17.9874,11800.0
2006-10-20 11:40:00,23.86,23.9,23.84,23.89,77000.0,17.9874,18.0176,17.9723,18.01,77000.0
2006-10-20 11:45:00,23.89,23.89,23.88,23.88,71400.0,18.01,18.01,18.0025,18.0025,71400.0
2006-10-20 11:50:00,23.88,23.89,23.87,23.87,23200.0,18.0025,18.01,17.995,17.995,23200.0
2006-10-20 11:55:00,23.88,23.88,23.88,23.88,106000.0,18.0025,18.0025,18.0025,18.0025,106000.0
2006-10-20 12:00:00,23.88,23.9,23.87,23.9,58800.0,18.0025,18.0176,17.995,18.0176,58800.0
2006-10-20 12:05:00,23.89,23.93,23.89,23.92,7400.0,18.01,18.0402,18.01,18.0326,7400.0
2006-10-20 12:10:00,23.91,23.91,23.91,23.91,2000.0,18.0251,18.0251,18.0251,18.0251,2000.0
2006-10-20 12:15:00,23.91,23.91,23.88,23.89,108600.0,18.0251,18.0251,18.0025,18.01,108600.0
2006-10-20 12:20:00,23.89,23.89,23.88,23.89,26800.0,18.01,18.01,18.0025,18.01,26800.0
2006-10-20 12:25:00,23.88,23.93,23.88,23.93,5400.0,18.0025,18.0402,18.0025,18.0402,5400.0
2006-10-20 12:30:00,23.92,23.98,23.92,23.98,15200.0,18.0326,18.0779,18.0326,18.0779,15200.0
2006-10-20 12:35:00,23.98,24.02,23.97,23.98,26800.0,18.0779,18.108,18.0703,18.0779,26800.0
2006-10-20 12:40:00,23.97,23.99,23.93,23.93,23200.0,18.0703,18.0854,18.0402,18.0402,23200.0
2006-10-20 12:45:00,23.93,23.93,23.88,23.91,26800.0,18.0402,18.0402,18.0025,18.0251,26800.0
2006-10-20 12:50:00,23.9,23.93,23.89,23.91,6600.0,18.0176,18.0402,18.01,18.0251,6600.0
2006-10-20 12:55:00,23.92,23.92,23.91,23.92,5200.0,18.0326,18.0326,18.0251,18.0326,5200.0
2006-10-20 13:00:00,23.92,23.99,23.92,23.98,28200.0,18.0326,18.0854,18.0326,18.0779,28200.0
2006-10-20 13:05:00,23.98,24.05,23.98,24.03,26200.0,18.0779,18.1306,18.0779,18.1156,26200.0
2006-10-20 13:10:00,24.04,24.06,24.04,24.04,20200.0,18.1231,18.1382,18.1231,18.1231,20200.0
2006-10-20 13:15:00,24.04,24.04,23.99,23.99,6400.0,18.1231,18.1231,18.0854,18.0854,6400.0
2006-10-20 13:20:00,23.99,23.99,23.93,23.93,25200.0,18.0854,18.0854,18.0402,18.0402,25200.0
2006-10-20 13:25:00,23.92,23.93,23.92,23.93,13000.0,18.0326,18.0402,18.0326,18.0402,13000.0
2006-10-20 13:30:00,23.93,23.93,23.93,23.93,55000.0,18.0402,18.0402,18.0402,18.0402,55000.0
2006-10-20 13:35:00,23.93,23.97,23.93,23.97,7000.0,18.0402,18.0703,18.0402,18.0703,7000.0
2006-10-20 13:40:00,23.96,23.96,23.92,23.92,4800.0,18.0628,18.0628,18.0326,18.0326,4800.0
2006-10-20 13:45:00,23.92,23.92,23.89,23.9,22800.0,18.0326,18.0326,18.01,18.0176,22800.0
2006-10-20 13:50:00,23.9,23.9,23.89,23.9,11200.0,18.0176,18.0176,18.01,18.0176,11200.0
2006-10-20 13:55:00,23.89,23.89,23.86,23.86,15200.0,18.01,18.01,17.9874,17.9874,15200.0
2006-10-20 14:00:00,23.86,23.92,23.85,23.88,51200.0,17.9874,18.0326,17.9799,18.0025,51200.0
2006-10-20 14:05:00,23.88,23.88,23.86,23.86,2800.0,18.0025,18.0025,17.9874,17.9874,2800.0
2006-10-20 14:10:00,23.86,23.88,23.86,23.87,4600.0,17.9874,18.0025,17.9874,17.995,4600.0
2006-10-20 14:15:00,23.87,23.88,23.87,23.88,27600.0,17.995,18.0025,17.995,18.0025,27600.0
2006-10-20 14:20:00,23.88,23.88,23.87,23.88,14600.0,18.0025,18.0025,17.995,18.0025,14600.0
2006-10-20 14:25:00,23.87,23.88,23.86,23.86,3000.0,17.995,18.0025,17.9874,17.9874,3000.0
2006-10-20 14:30:00,23.86,23.89,23.86,23.87,6600.0,17.9874,18.01,17.9874,17.995,6600.0
2006-10-20 14:35:00,23.86,23.88,23.86,23.86,28600.0,17.9874,18.0025,17.9874,17.9874,28600.0
2006-10-20 14:40:00,23.86,23.86,23.85,23.86,18000.0,17.9874,17.9874,17.9799,17.9874,18000.0
2006-10-20 14:45:00,23.86,23.89,23.86,23.88,17000.0,17.9874,18.01,17.9874,18.0025,17000.0
2006-10-20 14:50:00,23.87,23.88,23.86,23.87,39400.0,17.995,18.0025,17.9874,17.995,39400.0
2006-10-20 14:55:00,23.87,23.87,23.86,23.86,7400.0,17.995,17.995,17.9874,17.9874,7400.0
2006-10-20 15:00:00,23.86,23.86,23.86,23.86,7400.0,17.9874,17.9874,17.9874,17.9874,7400.0
2006-10-20 15:05:00,23.86,23.89,23.86,23.89,39000.0,17.9874,18.01,17.9874,18.01,39000.0
2006-10-20 15:10:00,23.88,23.89,23.88,23.88,11200.0,18.0025,18.01,18.0025,18.0025,11200.0
2006-10-20 15:15:00,23.88,23.88,23.88,23.88,8000.0,18.0025,18.0025,18.0025,18.0025,8000.0
2006-10-20 15:20:00,23.88,23.89,23.88,23.89,18400.0,18.0025,18.01,18.0025,18.01,18400.0
2006-10-20 15:25:00,23.89,23.89,23.88,23.88,11200.0,18.01,18.01,18.0025,18.0025,11200.0
2006-10-20 15:30:00,23.88,23.89,23.88,23.89,8400.0,18.0025,18.01,18.0025,18.01,8400.0
2006-10-20 15:35:00,23.89,23.9,23.89,23.9,93800.0,18.01,18.0176,18.01,18.0176,93800.0
2006-10-20 15:40:00,23.9,23.9,23.88,23.88,44000.0,18.0176,18.0176,18.0025,18.0025,44000.0
2006-10-20 15:45:00,23.88,23.88,23.84,23.84,15400.0,18.0025,18.0025,17.9723,17.9723,15400.0
2006-10-20 15:50:00,23.84,23.9,23.84,23.86,40800.0,17.9723,18.0176,17.9723,17.9874,40800.0
2006-10-20 15:55:00,23.86,23.9,23.86,23.9,61800.0,17.9874,18.0176,17.9874,18.0176,61800.0
2006-10-23 09:30:00,23.88,23.92,23.88,23.89,11000.0,18.0025,18.0326,18.0025,18.01,11000.0
2006-10-23 09:35:00,23.89,23.93,23.88,23.9,41800.0,18.01,18.0402,18.0025,18.0176,41800.0
2006-10-23 09:40:00,23.9,23.9,23.83,23.84,27000.0,18.0176,18.0176,17.9648,17.9723,27000.0
2006-10-23 09:45:00,23.83,23.85,23.8,23.84,16600.0,17.9648,17.9799,17.9422,17.9723,16600.0
2006-10-23 09:50:00,23.85,23.88,23.84,23.88,31600.0,17.9799,18.0025,17.9723,18.0025,31600.0
2006-10-23 09:55:00,23.88,23.93,23.88,23.89,38600.0,18.0025,18.0402,18.0025,18.01,38600.0
2006-10-23 10:00:00,23.89,23.89,23.86,23.86,4400.0,18.01,18.01,17.9874,17.9874,4400.0
2006-10-23 10:05:00,23.88,23.92,23.86,23.91,24800.0,18.0025,18.0326,17.9874,18.0251,24800.0
2006-10-23 10:10:00,23.91,23.98,23.91,23.95,25400.0,18.0251,18.0779,18.0251,18.0553,25400.0
2006-10-23 10:15:00,23.92,23.94,23.92,23.93,3600.0,18.0326,18.0477,18.0326,18.0402,3600.0
2006-10-23 10:20:00,23.93,23.93,23.92,23.92,205600.0,18.0402,18.0402,18.0326,18.0326,205600.0
2006-10-23 10:25:00,23.92,23.93,23.92,23.93,2400.0,18.0326,18.0402,18.0326,18.0402,2400.0
2006-10-23 10:30:00,23.93,23.93,23.89,23.93,8600.0,18.0402,18.0402,18.01,18.0402,8600.0
2006-10-23 10:35:00,23.92,23.92,23.88,23.9,7000.0,18.0326,18.0326,18.0025,18.0176,7000.0
2006-10-23 10:40:00,23.9,23.92,23.88,23.88,30600.0,18.0176,18.0326,18.0025,18.0025,30600.0
2006-10-23 10:45:00,23.89,23.91,23.89,23.91,3600.0,18.01,18.0251,18.01,18.0251,3600.0
2006-10-23 10:50:00,23.91,23.94,23.9,23.92,25400.0,18.0251,18.0477,18.0176,18.0326,25400.0
2006-10-23 10:55:00,23.92,23.96,23.92,23.96,9800.0,18.0326,18.0628,18.0326,18.0628,9800.0
2006-10-23 11:00:00,23.95,23.95,23.9,23.91,8200.0,18.0553,18.0553,18.0176,18.0251,8200.0
2006-10-23 11:05:00,23.89,23.9,23.88,23.9,12400.0,18.01,18.0176,18.0025,18.0176,12400.0
2006-10-23 11:10:00,23.89,23.9,23.88,23.89,22200.0,18.01,18.0176,18.0025,18.01,22200.0
2006-10-23 11:15:00,23.88,23.9,23.88,23.89,56200.0,18.0025,18.0176,18.0025,18.01,56200.0
2006-10-23 11:20:00,23.89,23.9,23.88,23.9,40800.0,18.01,18.0176,18.0025,18.0176,40800.0
2006-10-23 11:25:00,23.89,23.89,23.88,23.89,15200.0,18.01,18.01,18.0025,18.01,15200.0
2006-10-23 11:30:00,23.89,23.9,23.88,23.89,15200.0,18.01,18.0176,18.0025,18.01,15200.0
2006-10-23 11:35:00,23.88,23.9,23.88,23.88,9400.0,18.0025,18.0176,18.0025,18.0025,9400.0
2006-10-23 11:40:00,23.88,23.91,23.88,23.91,9200.0,18.0025,18.0251,18.0025,18.0251,9200.0
2006-10-23 11:45:00,23.91,23.92,23.91,23.91,2600.0,18.0251,18.0326,18.0251,18.0251,2600.0
2006-10-23 11:50:00,23.93,23.96,23.92,23.93,30200.0,18.0402,18.0628,18.0326,18.0402,30200.0
2006-10-23 11:55:00,23.93,23.93,23.92,23.92,53800.0,18.0402,18.0402,18.0326,18.0326,53800.0
2006-10-23 12:00:00,23.92,23.93,23.92,23.93,32000.0,18.0326,18.0402,18.0326,18.0402,32000.0
2006-10-23 12:05:00,23.93,23.93,23.91,23.93,29000.0,18.0402,18.0402,18.0251,18.0402,29000.0
2006-10-23 12:10:00,23.93,23.93,23.93,23.93,10800.0,18.0402,18.0402,18.0402,18.0402,10800.0
2006-10-23 12:15:00,23.93,23.93,23.91,23.91,8800.0,18.0402,18.0402,18.0251,18.0251,8800.0
2006-10-23 12:20:00,23.9,23.9,23.88,23.89,7800.0,18.0176,18.0176,18.0025,18.01,7800.0
2006-10-23 12:25:00,23.9,23.95,23.9,23.93,31000.0,18.0176,18.0553,18.0176,18.0402,31000.0
2006-10-23 12:30:00,23.94,23.95,23.94,23.95,5000.0,18.0477,18.0553,18.0477,18.0553,5000.0
2006-10-23 12:35:00,23.95,23.97,23.95,23.97,6600.0,18.0553,18.0703,18.0553,18.0703,6600.0
2006-10-23 12:40:00,23.98,23.98,23.96,23.96,1600.0,18.0779,18.0779,18.0628,18.0628,1600.0
2006-10-23 12:45:00,23.95,23.96,23.9,23.9,4800.0,18.0553,18.0628,18.0176,18.0176,4800.0
2006-10-23 12:50:00,23.9,23.92,23.9,23.9,9800.0,18.0176,18.0326,18.0176,18.0176,9800.0
2006-10-23 12:55:00,23.9,23.9,23.88,23.89,8000.0,18.0176,18.0176,18.0025,18.01,8000.0
2006-10-23 13:00:00,23.9,23.93,23.88,23.93,7800.0,18.0176,18.0402,18.0025,18.0402,7800.0
2006-10-23 13:05:00,23.93,23.93,23.91,23.91,2600.0,18.0402,18.0402,18.0251,18.0251,2600.0
2006-10-23 13:10:00,23.92,23.92,23.91,23.91,4600.0,18.0326,18.0326,18.0251,18.0251,4600.0
2006-10-23 13:15:00,23.92,23.93,23.91,23.91,6600.0,18.0326,18.0402,18.0251,18.0251,6600.0
2006-10-23 13:20:00,23.93,23.96,23.93,23.93,16800.0,18.0402,18.0628,18.0402,18.0402,16800.0
2006-10-23 13:25:00,23.93,23.95,23.93,23.94,4400.0,18.0402,18.0553,18.0402,18.0477,4400.0
2006-10-23 13:30:00,23.93,23.94,23.92,23.93,126400.0,18.0402,18.0477,18.0326,18.0402,126400.0
2006-10-23 13:35:00,23.93,23.95,23.92,23.92,15800.0,18.0402,18.0553,18.0326,18.0326,15800.0
2006-10-23 13:40:00,23.92,23.93,23.91,23.91,6000.0,18.0326,18.0402,18.0251,18.0251,6000.0
2006-10-23 13:45:00,23.92,23.92,23.91,23.91,800.0,18.0326,18.0326,18.0251,18.0251,800.0
2006-10-23 13:50:00,23.9,23.91,23.9,23.91,3000.0,18.0176,18.0251,18.0176,18.0251,3000.0
2006-10-23 13:55:00,23.92,23.92,23.91,23.91,1200.0,18.0326,18.0326,18.0251,18.0251,1200.0
2006-10-23 14:00:00,23.91,23.91,23.9,23.9,2600.0,18.0251,18.0251,18.0176,18.0176,2600.0
2006-10-23 14:05:00,23.9,23.92,23.9,23.91,4200.0,18.0176,18.0326,18.0176,18.0251,4200.0
2006-10-23 14:10:00,23.91,23.92,23.91,23.92,3400.0,18.0251,18.0326,18.0251,18.0326,3400.0
2006-10-23 14:15:00,23.92,23.93,23.91,23.92,14000.0,18.0326,18.0402,18.0251,18.0326,14000.0
2006-10-23 14:20:00,23.92,23.93,23.91,23.93,9600.0,18.0326,18.0402,18.0251,18.0402,9600.0
2006-10-23 14:25:00,23.93,23.93,23.91,23.93,125600.0,18.0402,18.0402,18.0251,18.0402,125600.0
2006-10-23 14:30:00,23.94,23.95,23.92,23.94,102400.0,18.0477,18.0553,18.0326,18.0477,102400.0
2006-10-23 14:35:00,23.95,24.0,23.95,23.98,46200.0,18.0553,18.093,18.0553,18.0779,46200.0
2006-10-23 14:40:00,23.99,24.03,23.98,24.02,454200.0,18.0854,18.1156,18.0779,18.108,454200.0
2006-10-23 14:45:00,24.03,24.03,23.99,24.0,229200.0,18.1156,18.1156,18.0854,18.093,229200.0
2006-10-23 14:50:00,24.0,24.01,23.99,24.0,60600.0,18.093,18.1005,18.0854,18.093,60600.0
2006-10-23 14:55:00,24.0,24.02,24.0,24.0,33000.0,18.093,18.108,18.093,18.093,33000.0
2006-10-23 15:00:00,24.0,24.07,24.0,24.07,26200.0,18.093,18.1457,18.093,18.1457,26200.0
2006-10-23 15:05:00,24.07,24.11,24.07,24.11,63200.0,18.1457,18.1759,18.1457,18.1759,63200.0
2006-10-23 15:10:00,24.11,24.15,24.1,24.1,278800.0,18.1759,18.206,18.1683,18.1683,278800.0
2006-10-23 15:15:00,24.11,24.17,24.11,24.13,79800.0,18.1759,18.2211,18.1759,18.191,79800.0
2006-10-23 15:20:00,24.11,24.15,24.07,24.15,51000.0,18.1759,18.206,18.1457,18.206,51000.0
2006-10-23 15:25:00,24.15,24.18,24.11,24.18,51200.0,18.206,18.2287,18.1759,18.2287,51200.0
2006-10-23 15:30:00,24.17,24.18,24.11,24.14,76400.0,18.2211,18.2287,18.1759,18.1985,76400.0
2006-10-23 15:35:00,24.14,24.15,24.1,24.12,98600.0,18.1985,18.206,18.1683,18.1834,98600.0
2006-10-23 15:40:00,24.12,24.13,24.09,24.11,155200.0,18.1834,18.191,18.1608,18.1759,155200.0
2006-10-23 15:45:00,24.11,24.11,24.1,24.11,40200.0,18.1759,18.1759,18.1683,18.1759,40200.0
2006-10-23 15:50:00,24.11,24.14,24.05,24.13,51200.0,18.1759,18.1985,18.1306,18.191,51200.0
2006-10-23 15:55:00,24.11,24.11,24.1,24.11,58800.0,18.1759,18.1759,18.1683,18.1759,58800.0
2006-10-24 09:30:00,24.14,24.14,24.11,24.13,19000.0,18.1985,18.1985,18.1759,18.191,19000.0
2006-10-24 09:35:00,24.11,24.12,24.08,24.12,17600.0,18.1759,18.1834,18.1533,18.1834,17600.0
2006-10-24 09:40:00,24.13,24.16,24.13,24.13,217800.0,18.191,18.2136,18.191,18.191,217800.0
2006-10-24 09:45:00,24.12,24.2,24.11,24.2,12400.0,18.1834,18.2437,18.1759,18.2437,12400.0
2006-10-24 09:50:00,24.19,24.26,24.19,24.25,17200.0,18.2362,18.289,18.2362,18.2814,17200.0
2006-10-24 09:55:00,24.24,24.24,24.21,24.23,32800.0,18.2739,18.2739,18.2513,18.2663,32800.0
2006-10-24 10:00:00,24.22,24.23,24.15,24.2,131600.0,18.2588,18.2663,18.206,18.2437,131600.0
2006-10-24 10:05:00,24.2,24.22,24.19,24.19,106600.0,18.2437,18.2588,18.2362,18.2362,106600.0
2006-10-24 10:10:00,24.2,24.24,24.17,24.17,277800.0,18.2437,18.2739,18.2211,18.2211,277800.0
2006-10-24 10:15:00,24.16,24.18,24.14,24.14,265600.0,18.2136,18.2287,18.1985,18.1985,265600.0
2006-10-24 10:20:00,24.14,24.21,24.14,24.21,28600.0,18.1985,18.2513,18.1985,18.2513,28600.0
2006-10-24 10:25:00,24.21,24.26,24.2,24.26,70800.0,18.2513,18.289,18.2437,18.289,70800.0
2006-10-24 10:30:00,24.26,24.32,24.26,24.32,28400.0,18.289,18.3342,18.289,18.3342,28400.0
2006-10-24 10:35:00,24.32,24.35,24.3,24.3,47200.0,18.3342,18.3568,18.3191,18.3191,47200.0
2006-10-24 10:40:00,24.3,24.3,24.28,24.29,29200.0,18.3191,18.3191,18.304,18.3116,29200.0
2006-10-24 10:45:00,24.29,24.44,24.29,24.44,49800.0,18.3116,18.4247,18.3116,18.4247,49800.0
2006-10-24 10:50:00,24.43,24.45,24.43,24.43,29800.0,18.4171,18.4322,18.4171,18.4171,29800.0
2006-10-24 10:55:00,24.43,24.44,24.43,24.43,22600.0,18.4171,18.4247,18.4171,18.4171,22600.0
2006-10-24 11:00:00,24.44,24.44,24.43,24.44,19200.0,18.4247,18.4247,18.4171,18.4247,19200.0
2006-10-24 11:05:00,24.44,24.47,24.43,24.47,40800.0,18.4247,18.4473,18.4171,18.4473,40800.0
2006-10-24 11:10:00,24.47,24.49,24.43,24.43,27600.0,18.4473,18.4624,18.4171,18.4171,27600.0
2006-10-24 11:15:00,24.43,24.43,24.35,24.39,27200.0,18.4171,18.4171,18.3568,18.387,27200.0
2006-10-24 11:20:00,24.39,24.4,24.35,24.37,45000.0,18.387,18.3945,18.3568,18.3719,45000.0
2006-10-24 11:25:00,24.38,24.39,24.37,24.37,23200.0,18.3794,18.387,18.3719,18.3719,23200.0
2006-10-24 11:30:00,24.38,24.38,24.37,24.38,5200.0,18.3794,18.3794,18.3719,18.3794,5200.0
2006-10-24 11:35:00,24.36,24.37,24.35,24.35,16200.0,18.3643,18.3719,18.3568,18.3568,16200.0
2006-10-24 11:40:00,24.35,24.35,24.35,24.35,7600.0,18.3568,18.3568,18.3568,18.3568,7600.0
2006-10-24 11:45:00,24.35,24.35,24.34,24.34,12400.0,18.3568,18.3568,18.3493,18.3493,12400.0
2006-10-24 11:50:00,24.34,24.38,24.34,24.36,18800.0,18.3493,18.3794,18.3493,18.3643,18800.0
2006-10-24 11:55:00,24.36,24.38,24.36,24.38,22200.0,18.3643,18.3794,18.3643,18.3794,22200.0
2006-10-24 12:00:00,24.38,24.39,24.37,24.38,95600.0,18.3794,18.387,18.3719,18.3794,95600.0
2006-10-24 12:05:00,24.38,24.38,24.36,24.38,49400.0,18.3794,18.3794,18.3643,18.3794,49400.0
2006-10-24 12:10:00,24.38,24.4,24.38,24.38,21800.0,18.3794,18.3945,18.3794,18.3794,21800.0
2006-10-24 12:15:00,24.38,24.41,24.36,24.41,82600.0,18.3794,18.402,18.3643,18.402,82600.0
2006-10-24 12:20:00,24.41,24.45,24.41,24.42,25000.0,18.402,18.4322,18.402,18.4096,25000.0
2006-10-24 12:25:00,24.42,24.42,24.41,24.41,7200.0,18.4096,18.4096,18.402,18.402,7200.0
2006-10-24 12:30:00,24.41,24.41,24.4,24.4,32200.0,18.402,18.402,18.3945,18.3945,32200.0
2006-10-24 12:35:00,24.4,24.42,24.4,24.41,13800.0,18.3945,18.4096,18.3945,18.402,13800.0
2006-10-24 12:40:00,24.41,24.42,24.41,24.42,8400.0,18.402,18.4096,18.402,18.4096,8400.0
2006-10-24 12:45:00,24.42,24.45,24.42,24.44,25600.0,18.4096,18.4322,18.4096,18.4247,25600.0
2006-10-24 12:50:00,24.45,24.47,24.45,24.47,19200.0,18.4322,18.4473,18.4322,18.4473,19200.0
2006-10-24 12:55:00,24.46,24.47,24.46,24.47,23800.0,18.4397,18.4473,18.4397,18.4473,23800.0
2006-10-24 13:00:00,24.47,24.5,24.47,24.49,28200.0,18.4473,18.4699,18.4473,18.4624,28200.0
2006-10-24 13:05:00,24.5,24.52,24.49,24.52,68600.0,18.4699,18.485,18.4624,18.485,68600.0
2006-10-24 13:10:00,24.52,24.54,24.52,24.52,45200.0,18.485,18.5,18.485,18.485,45200.0
2006-10-24 13:15:00,24.52,24.52,24.5,24.51,27800.0,18.485,18.485,18.4699,18.4774,27800.0
2006-10-24 13:20:00,24.51,24.56,24.51,24.54,32400.0,18.4774,18.5151,18.4774,18.5,32400.0
2006-10-24 13:25:00,24.54,24.56,24.53,24.56,1102400.0,18.5,18.5151,18.4925,18.5151,1102400.0
2006-10-24 13:30:00,24.56,24.58,24.49,24.49,76800.0,18.5151,18.5302,18.4624,18.4624,76800.0
2006-10-24 13:35:00,24.48,24.54,24.47,24.54,126800.0,18.4548,18.5,18.4473,18.5,126800.0
2006-10-24 13:40:00,24.55,24.61,24.55,24.59,23200.0,18.5076,18.5528,18.5076,18.5377,23200.0
2006-10-24 13:45:00,24.59,24.59,24.57,24.58,28800.0,18.5377,18.5377,18.5227,18.5302,28800.0
2006-10-24 13:50:00,24.58,24.59,24.54,24.54,25200.0,18.5302,18.5377,18.5,18.5,25200.0
2006-10-24 13:55:00,24.54,24.55,24.52,24.55,20400.0,18.5,18.5076,18.485,18.5076,20400.0
2006-10-24 14:00:00,24.54,24.55,24.54,24.54,59600.0,18.5,18.5076,18.5,18.5,59600.0
2006-10-24 14:05:00,24.55,24.55,24.53,24.55,12400.0,18.5076,18.5076,18.4925,18.5076,12400.0
2006-10-24 14:10:00,24.54,24.55,24.53,24.55,26400.0,18.5,18.5076,18.4925,18.5076,26400.0
2006-10-24 14:15:00,24.55,24.55,24.54,24.54,8400.0,18.5076,18.5076,18.5,18.5,8400.0
2006-10-24 14:20:00,24.53,24.55,24.53,24.55,31400.0,18.4925,18.5076,18.4925,18.5076,31400.0
2006-10-24 14:25:00,24.54,24.55,24.54,24.55,41800.0,18.5,18.5076,18.5,18.5076,41800.0
2006-10-24 14:30:00,24.55,24.58,24.55,24.55,43000.0,18.5076,18.5302,18.5076,18.5076,43000.0
2006-10-24 14:35:00,24.56,24.56,24.49,24.5,62400.0,18.5151,18.5151,18.4624,18.4699,62400.0
2006-10-24 14:40:00,24.5,24.52,24.5,24.52,19800.0,18.4699,18.485,18.4699,18.485,19800.0
2006-10-24 14:45:00,24.52,24.52,24.48,24.48,62200.0,18.485,18.485,18.4548,18.4548,62200.0
2006-10-24 14:50:00,24.49,24.5,24.49,24.5,41400.0,18.4624,18.4699,18.4624,18.4699,41400.0
2006-10-24 14:55:00,24.5,24.5,24.49,24.5,14400.0,18.4699,18.4699,18.4624,18.4699,14400.0
2006-10-24 15:00:00,24.5,24.5,24.5,24.5,118200.0,18.4699,18.4699,18.4699,18.4699,118200.0
2006-10-24 15:05:00,24.5,24.5,24.49,24.5,31200.0,18.4699,18.4699,18.4624,18.4699,31200.0
2006-10-24 15:10:00,24.5,24.5,24.5,24.5,24000.0,18.4699,18.4699,18.4699,18.4699,24000.0
2006-10-24 15:15:00,24.5,24.5,24.5,24.5,12000.0,18.4699,18.4699,18.4699,18.4699,12000.0
2006-10-24 15:20:00,24.5,24.51,24.5,24.5,31600.0,18.4699,18.4774,18.4699,18.4699,31600.0
2006-10-24 15:25:00,24.5,24.5,24.5,24.5,19600.0,18.4699,18.4699,18.4699,18.4699,19600.0
2006-10-24 15:30:00,24.5,24.5,24.49,24.5,54800.0,18.4699,18.4699,18.4624,18.4699,54800.0
2006-10-24 15:35:00,24.5,24.5,24.5,24.5,31400.0,18.4699,18.4699,18.4699,18.4699,31400.0
2006-10-24 15:40:00,24.5,24.53,24.5,24.52,43000.0,18.4699,18.4925,18.4699,18.485,43000.0
2006-10-24 15:45:00,24.52,24.6,24.52,24.59,63400.0,18.485,18.5453,18.485,18.5377,63400.0
2006-10-24 15:50:00,24.59,24.59,24.57,24.57,54400.0,18.5377,18.5377,18.5227,18.5227,54400.0
2006-10-24 15:55:00,24.57,24.58,24.55,24.55,83000.0,18.5227,18.5302,18.5076,18.5076,83000.0
2006-10-25 09:30:00,24.53,24.6,24.53,24.6,7200.0,18.4925,18.5453,18.4925,18.5453,7200.0
2006-10-25 09:35:00,24.55,24.65,24.55,24.63,13800.0,18.5076,18.583,18.5076,18.5679,13800.0
2006-10-25 09:40:00,24.59,24.61,24.5,24.61,15000.0,18.5377,18.5528,18.4699,18.5528,15000.0
2006-10-25 09:45:00,24.61,24.64,24.59,24.61,5200.0,18.5528,18.5754,18.5377,18.5528,5200.0
2006-10-25 09:50:00,24.59,24.62,24.58,24.61,19600.0,18.5377,18.5604,18.5302,18.5528,19600.0
2006-10-25 09:55:00,24.6,24.67,24.6,24.67,38400.0,18.5453,18.598,18.5453,18.598,38400.0
2006-10-25 10:00:00,24.63,24.66,24.61,24.66,44200.0,18.5679,18.5905,18.5528,18.5905,44200.0
2006-10-25 10:05:00,24.67,24.67,24.64,24.67,9600.0,18.598,18.598,18.5754,18.598,9600.0
2006-10-25 10:10:00,24.65,24.69,24.64,24.69,56600.0,18.583,18.6131,18.5754,18.6131,56600.0
2006-10-25 10:15:00,24.69,24.88,24.69,24.77,77400.0,18.6131,18.7564,18.6131,18.6734,77400.0
2006-10-25 10:20:00,24.76,24.76,24.72,24.72,61800.0,18.6659,18.6659,18.6357,18.6357,61800.0
2006-10-25 10:25:00,24.72,24.74,24.7,24.72,48400.0,18.6357,18.6508,18.6207,18.6357,48400.0
2006-10-25 10:30:00,24.72,24.75,24.72,24.75,48600.0,18.6357,18.6584,18.6357,18.6584,48600.0
2006-10-25 10:35:00,24.75,24.77,24.75,24.77,20400.0,18.6584,18.6734,18.6584,18.6734,20400.0
2006-10-25 10:40:00,24.77,24.78,24.69,24.7,106800.0,18.6734,18.681,18.6131,18.6207,106800.0
2006-10-25 10:45:00,24.71,24.73,24.68,24.71,144000.0,18.6282,18.6433,18.6056,18.6282,144000.0
2006-10-25 10:50:00,24.72,24.79,24.72,24.75,19800.0,18.6357,18.6885,18.6357,18.6584,19800.0
2006-10-25 10:55:00,24.77,24.78,24.75,24.77,33200.0,18.6734,18.681,18.6584,18.6734,33200.0
2006-10-25 11:00:00,24.76,24.79,24.76,24.79,13200.0,18.6659,18.6885,18.6659,18.6885,13200.0
2006-10-25 11:05:00,24.78,24.84,24.77,24.83,22000.0,18.681,18.7262,18.6734,18.7187,22000.0
2006-10-25 11:10:00,24.83,24.83,24.8,24.8,432000.0,18.7187,18.7187,18.6961,18.6961,432000.0
2006-10-25 11:15:00,24.8,24.81,24.75,24.76,21800.0,18.6961,18.7036,18.6584,18.6659,21800.0
2006-10-25 11:20:00,24.75,24.8,24.75,24.8,27400.0,18.6584,18.6961,18.6584,18.6961,27400.0
2006-10-25 11:25:00,24.8,24.83,24.79,24.81,13400.0,18.6961,18.7187,18.6885,18.7036,13400.0
2006-10-25 11:30:00,24.81,24.83,24.79,24.83,50800.0,18.7036,18.7187,18.6885,18.7187,50800.0
2006-10-25 11:35:00,24.83,24.83,24.83,24.83,52800.0,18.7187,18.7187,18.7187,18.7187,52800.0
2006-10-25 11:40:00,24.83,24.85,24.78,24.81,50200.0,18.7187,18.7337,18.681,18.7036,50200.0
2006-10-25 11:45:00,24.79,24.81,24.78,24.79,9400.0,18.6885,18.7036,18.681,18.6885,9400.0
2006-10-25 11:50:00,24.79,24.79,24.73,24.77,17000.0,18.6885,18.6885,18.6433,18.6734,17000.0
2006-10-25 11:55:00,24.77,24.78,24.73,24.74,17400.0,18.6734,18.681,18.6433,18.6508,17400.0
2006-10-25 12:00:00,24.74,24.75,24.72,24.73,43200.0,18.6508,18.6584,18.6357,18.6433,43200.0
2006-10-25 12:05:00,24.73,24.73,24.67,24.68,162400.0,18.6433,18.6433,18.598,18.6056,162400.0
2006-10-25 12:10:00,24.68,24.68,24.61,24.64,41800.0,18.6056,18.6056,18.5528,18.5754,41800.0
2006-10-25 12:15:00,24.61,24.61,24.58,24.59,4000.0,18.5528,18.5528,18.5302,18.5377,4000.0
2006-10-25 12:20:00,24.57,24.6,24.54,24.58,29400.0,18.5227,18.5453,18.5,18.5302,29400.0
2006-10-25 12:25:00,24.57,24.57,24.54,24.56,14600.0,18.5227,18.5227,18.5,18.5151,14600.0
2006-10-25 12:30:00,24.54,24.58,24.54,24.55,57200.0,18.5,18.5302,18.5,18.5076,57200.0
2006-10-25 12:35:00,24.55,24.56,24.54,24.55,96600.0,18.5076,18.5151,18.5,18.5076,96600.0
2006-10-25 12:40:00,24.54,24.55,24.52,24.53,13200.0,18.5,18.5076,18.485,18.4925,13200.0
2006-10-25 12:45:00,24.52,24.52,24.47,24.48,87200.0,18.485,18.485,18.4473,18.4548,87200.0
2006-10-25 12:50:00,24.48,24.5,24.45,24.5,37800.0,18.4548,18.4699,18.4322,18.4699,37800.0
2006-10-25 12:55:00,24.5,24.5,24.47,24.47,46200.0,18.4699,18.4699,18.4473,18.4473,46200.0
2006-10-25 13:00:00,24.48,24.5,24.46,24.49,32000.0,18.4548,18.4699,18.4397,18.4624,32000.0
2006-10-25 13:05:00,24.49,24.51,24.49,24.5,29400.0,18.4624,18.4774,18.4624,18.4699,29400.0
2006-10-25 13:10:00,24.5,24.54,24.5,24.54,25200.0,18.4699,18.5,18.4699,18.5,25200.0
2006-10-25 13:15:00,24.54,24.54,24.53,24.53,103000.0,18.5,18.5,18.4925,18.4925,103000.0
2006-10-25 13:20:00,24.54,24.54,24.5,24.51,30600.0,18.5,18.5,18.4699,18.4774,30600.0
2006-10-25 13:25:00,24.5,24.52,24.5,24.52,11800.0,18.4699,18.485,18.4699,18.485,11800.0
2006-10-25 13:30:00,24.52,24.52,24.52,24.52,6800.0,18.485,18.485,18.485,18.485,6800.0
2006-10-25 13:35:00,24.52,24.53,24.52,24.53,10000.0,18.485,18.4925,18.485,18.4925,10000.0
2006-10-25 13:40:00,24.53,24.54,24.53,24.54,7200.0,18.4925,18.5,18.4925,18.5,7200.0
2006-10-25 13:45:00,24.53,24.53,24.49,24.5,11200.0,18.4925,18.4925,18.4624,18.4699,11200.0
2006-10-25 13:50:00,24.5,24.52,24.5,24.52,7600.0,18.4699,18.485,18.4699,18.485,7600.0
2006-10-25 13:55:00,24.52,24.52,24.5,24.5,72600.0,18.485,18.485,18.4699,18.4699,72600.0
2006-10-25 14:00:00,24.5,24.5,24.49,24.5,22600.0,18.4699,18.4699,18.4624,18.4699,22600.0
2006-10-25 14:05:00,24.5,24.5,24.49,24.5,6000.0,18.4699,18.4699,18.4624,18.4699,6000.0
2006-10-25 14:10:00,24.5,24.52,24.5,24.5,30400.0,18.4699,18.485,18.4699,18.4699,30400.0
2006-10-25 14:15:00,24.5,24.54,24.5,24.54,43000.0,18.4699,18.5,18.4699,18.5,43000.0
2006-10-25 14:20:00,24.54,24.58,24.53,24.53,31200.0,18.5,18.5302,18.4925,18.4925,31200.0
2006-10-25 14:25:00,24.53,24.54,24.5,24.52,24800.0,18.4925,18.5,18.4699,18.485,24800.0
2006-10-25 14:30:00,24.52,24.52,24.5,24.5,51200.0,18.485,18.485,18.4699,18.4699,51200.0
2006-10-25 14:35:00,24.5,24.51,24.49,24.51,139000.0,18.4699,18.4774,18.4624,18.4774,139000.0
2006-10-25 14:40:00,24.5,24.53,24.5,24.53,33400.0,18.4699,18.4925,18.4699,18.4925,33400.0
2006-10-25 14:45:00,24.53,24.57,24.53,24.54,47400.0,18.4925,18.5227,18.4925,18.5,47400.0
2006-10-25 14:50:00,24.54,24.54,24.5,24.52,35200.0,18.5,18.5,18.4699,18.485,35200.0
2006-10-25 14:55:00,24.52,24.56,24.52,24.54,35400.0,18.485,18.5151,18.485,18.5,35400.0
2006-10-25 15:00:00,24.54,24.56,24.53,24.56,68400.0,18.5,18.5151,18.4925,18.5151,68400.0
2006-10-25 15:05:00,24.56,24.57,24.55,24.55,100000.0,18.5151,18.5227,18.5076,18.5076,100000.0
2006-10-25 15:10:00,24.55,24.59,24.55,24.58,66200.0,18.5076,18.5377,18.5076,18.5302,66200.0
2006-10-25 15:15:00,24.59,24.61,24.58,24.6,43400.0,18.5377,18.5528,18.5302,18.5453,43400.0
2006-10-25 15:20:00,24.6,24.6,24.59,24.6,30800.0,18.5453,18.5453,18.5377,18.5453,30800.0
2006-10-25 15:25:00,24.59,24.6,24.57,24.59,31400.0,18.5377,18.5453,18.5227,18.5377,31400.0
2006-10-25 15:30:00,24.59,24.62,24.59,24.59,40600.0,18.5377,18.5604,18.5377,18.5377,40600.0
2006-10-25 15:35:00,24.59,24.59,24.57,24.58,33200.0,18.5377,18.5377,18.5227,18.5302,33200.0
2006-10-25 15:40:00,24.58,24.58,24.52,24.52,44800.0,18.5302,18.5302,18.485,18.485,44800.0
2006-10-25 15:45:00,24.53,24.59,24.51,24.59,63000.0,18.4925,18.5377,18.4774,18.5377,63000.0
2006-10-25 15:50:00,24.6,24.6,24.5,24.5,36400.0,18.5453,18.5453,18.4699,18.4699,36400.0
2006-10-25 15:55:00,24.5,24.55,24.5,24.55,91400.0,18.4699,18.5076,18.4699,18.5076,91400.0
2006-10-26 09:30:00,24.48,24.58,24.43,24.43,24800.0,18.4548,18.5302,18.4171,18.4171,24800.0
2006-10-26 09:35:00,24.45,24.48,24.35,24.4,20600.0,18.4322,18.4548,18.3568,18.3945,20600.0
2006-10-26 09:40:00,24.39,24.44,24.38,24.43,11400.0,18.387,18.4247,18.3794,18.4171,11400.0
2006-10-26 09:45:00,24.43,24.45,24.36,24.43,19200.0,18.4171,18.4322,18.3643,18.4171,19200.0
2006-10-26 09:50:00,24.44,24.48,24.43,24.46,23200.0,18.4247,18.4548,18.4171,18.4397,23200.0
2006-10-26 09:55:00,24.45,24.46,24.45,24.45,158200.0,18.4322,18.4397,18.4322,18.4322,158200.0
2006-10-26 10:00:00,24.45,24.45,24.4,24.4,15200.0,18.4322,18.4322,18.3945,18.3945,15200.0
2006-10-26 10:05:00,24.4,24.42,24.4,24.42,14200.0,18.3945,18.4096,18.3945,18.4096,14200.0
2006-10-26 10:10:00,24.42,24.43,24.41,24.42,15200.0,18.4096,18.4171,18.402,18.4096,15200.0
2006-10-26 10:15:00,24.42,24.42,24.42,24.42,8200.0,18.4096,18.4096,18.4096,18.4096,8200.0
2006-10-26 10:20:00,24.42,24.43,24.41,24.41,7400.0,18.4096,18.4171,18.402,18.402,7400.0
2006-10-26 10:25:00,24.42,24.42,24.41,24.42,7000.0,18.4096,18.4096,18.402,18.4096,7000.0
2006-10-26 10:30:00,24.42,24.42,24.4,24.4,28800.0,18.4096,18.4096,18.3945,18.3945,28800.0
2006-10-26 10:35:00,24.41,24.41,24.4,24.4,20600.0,18.402,18.402,18.3945,18.3945,20600.0
2006-10-26 10:40:00,24.41,24.41,24.35,24.35,46600.0,18.402,18.402,18.3568,18.3568,46600.0
2006-10-26 10:45:00,24.35,24.36,24.32,24.32,6800.0,18.3568,18.3643,18.3342,18.3342,6800.0
2006-10-26 10:50:00,24.34,24.34,24.26,24.3,22800.0,18.3493,18.3493,18.289,18.3191,22800.0
2006-10-26 10:55:00,24.29,24.3,24.22,24.22,40400.0,18.3116,18.3191,18.2588,18.2588,40400.0
2006-10-26 11:00:00,24.23,24.23,24.21,24.22,13800.0,18.2663,18.2663,18.2513,18.2588,13800.0
2006-10-26 11:05:00,24.22,24.24,24.22,24.22,16400.0,18.2588,18.2739,18.2588,18.2588,16400.0
2006-10-26 11:10:00,24.22,24.23,24.16,24.16,29800.0,18.2588,18.2663,18.2136,18.2136,29800.0
2006-10-26 11:15:00,24.16,24.18,24.15,24.15,28600.0,18.2136,18.2287,18.206,18.206,28600.0
2006-10-26 11:20:00,24.16,24.16,24.12,24.14,29000.0,18.2136,18.2136,18.1834,18.1985,29000.0
2006-10-26 11:25:00,24.14,24.15,24.11,24.15,16000.0,18.1985,18.206,18.1759,18.206,16000.0
2006-10-26 11:30:00,24.15,24.18,24.15,24.18,10800.0,18.206,18.2287,18.206,18.2287,10800.0
2006-10-26 11:35:00,24.18,24.2,24.14,24.17,40600.0,18.2287,18.2437,18.1985,18.2211,40600.0
2006-10-26 11:40:00,24.17,24.23,24.16,24.17,113000.0,18.2211,18.2663,18.2136,18.2211,113000.0
2006-10-26 11:45:00,24.17,24.2,24.14,24.15,82400.0,18.2211,18.2437,18.1985,18.206,82400.0
2006-10-26 11:50:00,24.14,24.17,24.13,24.17,34800.0,18.1985,18.2211,18.191,18.2211,34800.0
2006-10-26 11:55:00,24.17,24.17,24.15,24.15,10200.0,18.2211,18.2211,18.206,18.206,10200.0
2006-10-26 12:00:00,24.15,24.15,24.13,24.14,47000.0,18.206,18.206,18.191,18.1985,47000.0
2006-10-26 12:05:00,24.14,24.14,24.13,24.13,22400.0,18.1985,18.1985,18.191,18.191,22400.0
2006-10-26 12:10:00,24.13,24.15,24.13,24.15,14800.0,18.191,18.206,18.191,18.206,14800.0
2006-10-26 12:15:00,24.15,24.16,24.13,24.16,16400.0,18.206,18.2136,18.191,18.2136,16400.0
2006-10-26 12:20:00,24.18,24.21,24.18,24.21,15800.0,18.2287,18.2513,18.2287,18.2513,15800.0
2006-10-26 12:25:00,24.21,24.24,24.2,24.23,9800.0,18.2513,18.2739,18.2437,18.2663,9800.0
2006-10-26 12:30:00,24.22,24.23,24.21,24.23,26800.0,18.2588,18.2663,18.2513,18.2663,26800.0
2006-10-26 12:35:00,24.23,24.25,24.22,24.25,12200.0,18.2663,18.2814,18.2588,18.2814,12200.0
2006-10-26 12:40:00,24.25,24.28,24.25,24.28,13400.0,18.2814,18.304,18.2814,18.304,13400.0
2006-10-26 12:45:00,24.28,24.28,24.25,24.25,14000.0,18.304,18.304,18.2814,18.2814,14000.0
2006-10-26 12:50:00,24.26,24.27,24.25,24.27,12600.0,18.289,18.2965,18.2814,18.2965,12600.0
2006-10-26 12:55:00,24.27,24.27,24.25,24.26,11200.0,18.2965,18.2965,18.2814,18.289,11200.0
2006-10-26 13:00:00,24.25,24.27,24.23,24.23,16800.0,18.2814,18.2965,18.2663,18.2663,16800.0
2006-10-26 13:05:00,24.23,24.26,24.23,24.24,20200.0,18.2663,18.289,18.2663,18.2739,20200.0
2006-10-26 13:10:00,24.25,24.25,24.25,24.25,7800.0,18.2814,18.2814,18.2814,18.2814,7800.0
2006-10-26 13:15:00,24.26,24.26,24.24,24.25,15000.0,18.289,18.289,18.2739,18.2814,15000.0
2006-10-26 13:20:00,24.24,24.27,24.24,24.24,13200.0,18.2739,18.2965,18.2739,18.2739,13200.0
2006-10-26 13:25:00,24.25,24.25,24.21,24.21,10000.0,18.2814,18.2814,18.2513,18.2513,10000.0
2006-10-26 13:30:00,24.21,24.23,24.2,24.22,36200.0,18.2513,18.2663,18.2437,18.2588,36200.0
2006-10-26 13:35:00,24.22,24.24,24.21,24.23,39600.0,18.2588,18.2739,18.2513,18.2663,39600.0
2006-10-26 13:40:00,24.23,24.25,24.18,24.25,112800.0,18.2663,18.2814,18.2287,18.2814,112800.0
2006-10-26 13:45:00,24.25,24.27,24.23,24.23,54000.0,18.2814,18.2965,18.2663,18.2663,54000.0
2006-10-26 13:50:00,24.25,24.27,24.25,24.25,23200.0,18.2814,18.2965,18.2814,18.2814,23200.0
2006-10-26 13:55:00,24.25,24.27,24.24,24.26,34000.0,18.2814,18.2965,18.2739,18.289,34000.0
2006-10-26 14:00:00,24.25,24.27,24.24,24.25,41200.0,18.2814,18.2965,18.2739,18.2814,41200.0
2006-10-26 14:05:00,24.25,24.27,24.24,24.27,32800.0,18.2814,18.2965,18.2739,18.2965,32800.0
2006-10-26 14:10:00,24.27,24.27,24.25,24.25,50000.0,18.2965,18.2965,18.2814,18.2814,50000.0
2006-10-26 14:15:00,24.26,24.27,24.25,24.27,28800.0,18.289,18.2965,18.2814,18.2965,28800.0
2006-10-26 14:20:00,24.27,24.27,24.25,24.27,14600.0,18.2965,18.2965,18.2814,18.2965,14600.0
2006-10-26 14:25:00,24.27,24.27,24.23,24.25,30200.0,18.2965,18.2965,18.2663,18.2814,30200.0
2006-10-26 14:30:00,24.25,24.26,24.24,24.26,22000.0,18.2814,18.289,18.2739,18.289,22000.0
2006-10-26 14:35:00,24.26,24.27,24.25,24.27,36600.0,18.289,18.2965,18.2814,18.2965,36600.0
2006-10-26 14:40:00,24.26,24.28,24.25,24.27,32200.0,18.289,18.304,18.2814,18.2965,32200.0
2006-10-26 14:45:00,24.27,24.27,24.25,24.25,10800.0,18.2965,18.2965,18.2814,18.2814,10800.0
2006-10-26 14:50:00,24.25,24.27,24.25,24.27,20400.0,18.2814,18.2965,18.2814,18.2965,20400.0
2006-10-26 14:55:00,24.27,24.29,24.26,24.29,29600.0,18.2965,18.3116,18.289,18.3116,29600.0
2006-10-26 15:00:00,24.29,24.3,24.28,24.29,19000.0,18.3116,18.3191,18.304,18.3116,19000.0
2006-10-26 15:05:00,24.29,24.31,24.29,24.31,17600.0,18.3116,18.3267,18.3116,18.3267,17600.0
2006-10-26 15:10:00,24.31,24.35,24.3,24.34,33200.0,18.3267,18.3568,18.3191,18.3493,33200.0
2006-10-26 15:15:00,24.35,24.35,24.33,24.33,32000.0,18.3568,18.3568,18.3417,18.3417,32000.0
2006-10-26 15:20:00,24.33,24.38,24.33,24.38,42200.0,18.3417,18.3794,18.3417,18.3794,42200.0
2006-10-26 15:25:00,24.38,24.4,24.38,24.4,32400.0,18.3794,18.3945,18.3794,18.3945,32400.0
2006-10-26 15:30:00,24.4,24.48,24.4,24.48,51400.0,18.3945,18.4548,18.3945,18.4548,51400.0
2006-10-26 15:35:00,24.48,24.52,24.47,24.48,70800.0,18.4548,18.485,18.4473,18.4548,70800.0
2006-10-26 15:40:00,24.48,24.5,24.48,24.5,61600.0,18.4548,18.4699,18.4548,18.4699,61600.0
2006-10-26 15:45:00,24.5,24.54,24.5,24.53,38200.0,18.4699,18.5,18.4699,18.4925,38200.0
2006-10-26 15:50:00,24.53,24.56,24.52,24.52,64800.0,18.4925,18.5151,18.485,18.485,64800.0
2006-10-26 15:55:00,24.52,24.55,24.48,24.52,85800.0,18.485,18.5076,18.4548,18.485,85800.0
2006-10-27 09:30:00,24.48,24.48,24.48,24.48,5400.0,18.4548,18.4548,18.4548,18.4548,5400.0
2006-10-27 09:35:00,24.47,24.5,24.4,24.42,42000.0,18.4473,18.4699,18.3945,18.4096,42000.0
2006-10-27 09:40:00,24.42,24.44,24.4,24.43,20600.0,18.4096,18.4247,18.3945,18.4171,20600.0
2006-10-27 09:45:00,24.43,24.49,24.43,24.48,41200.0,18.4171,18.4624,18.4171,18.4548,41200.0
2006-10-27 09:50:00,24.48,24.48,24.45,24.46,10200.0,18.4548,18.4548,18.4322,18.4397,10200.0
2006-10-27 09:55:00,24.43,24.43,24.37,24.37,7600.0,18.4171,18.4171,18.3719,18.3719,7600.0
2006-10-27 10:00:00,24.37,24.38,24.34,24.36,14400.0,18.3719,18.3794,18.3493,18.3643,14400.0
2006-10-27 10:05:00,24.36,24.37,24.35,24.35,7200.0,18.3643,18.3719,18.3568,18.3568,7200.0
2006-10-27 10:10:00,24.34,24.34,24.29,24.31,4600.0,18.3493,18.3493,18.3116,18.3267,4600.0
2006-10-27 10:15:00,24.3,24.31,24.29,24.3,8000.0,18.3191,18.3267,18.3116,18.3191,8000.0
2006-10-27 10:20:00,24.31,24.33,24.3,24.33,9400.0,18.3267,18.3417,18.3191,18.3417,9400.0
2006-10-27 10:25:00,24.33,24.35,24.33,24.35,3200.0,18.3417,18.3568,18.3417,18.3568,3200.0
2006-10-27 10:30:00,24.34,24.35,24.31,24.32,9200.0,18.3493,18.3568,18.3267,18.3342,9200.0
2006-10-27 10:35:00,24.33,24.37,24.33,24.37,27200.0,18.3417,18.3719,18.3417,18.3719,27200.0
2006-10-27 10:40:00,24.38,24.41,24.38,24.39,25800.0,18.3794,18.402,18.3794,18.387,25800.0
2006-10-27 10:45:00,24.39,24.4,24.38,24.38,12200.0,18.387,18.3945,18.3794,18.3794,12200.0
2006-10-27 10:50:00,24.38,24.39,24.36,24.37,31400.0,18.3794,18.387,18.3643,18.3719,31400.0
2006-10-27 10:55:00,24.37,24.37,24.36,24.36,4200.0,18.3719,18.3719,18.3643,18.3643,4200.0
2006-10-27 11:00:00,24.36,24.36,24.35,24.36,11000.0,18.3643,18.3643,18.3568,18.3643,11000.0
2006-10-27 11:05:00,24.36,24.36,24.35,24.36,19200.0,18.3643,18.3643,18.3568,18.3643,19200.0
2006-10-27 11:10:00,24.36,24.38,24.36,24.38,20000.0,18.3643,18.3794,18.3643,18.3794,20000.0
2006-10-27 11:15:00,24.38,24.39,24.38,24.38,8200.0,18.3794,18.387,18.3794,18.3794,8200.0
2006-10-27 11:20:00,24.38,24.39,24.38,24.38,13600.0,18.3794,18.387,18.3794,18.3794,13600.0
2006-10-27 11:25:00,24.38,24.4,24.38,24.4,18200.0,18.3794,18.3945,18.3794,18.3945,18200.0
2006-10-27 11:30:00,24.39,24.4,24.39,24.4,23200.0,18.387,18.3945,18.387,18.3945,23200.0
2006-10-27 11:35:00,24.4,24.4,24.38,24.38,16000.0,18.3945,18.3945,18.3794,18.3794,16000.0
2006-10-27 11:40:00,24.37,24.38,24.35,24.35,41000.0,18.3719,18.3794,18.3568,18.3568,41000.0
2006-10-27 11:45:00,24.35,24.36,24.35,24.36,32600.0,18.3568,18.3643,18.3568,18.3643,32600.0
2006-10-27 11:50:00,24.35,24.36,24.35,24.36,17200.0,18.3568,18.3643,18.3568,18.3643,17200.0
2006-10-27 11:55:00,24.35,24.35,24.33,24.34,7200.0,18.3568,18.3568,18.3417,18.3493,7200.0
2006-10-27 12:00:00,24.34,24.34,24.33,24.33,17000.0,18.3493,18.3493,18.3417,18.3417,17000.0
2006-10-27 12:05:00,24.34,24.34,24.34,24.34,43600.0,18.3493,18.3493,18.3493,18.3493,43600.0
2006-10-27 12:10:00,24.34,24.35,24.34,24.35,16400.0,18.3493,18.3568,18.3493,18.3568,16400.0
2006-10-27 12:15:00,24.36,24.39,24.36,24.38,33800.0,18.3643,18.387,18.3643,18.3794,33800.0
2006-10-27 12:20:00,24.38,24.38,24.36,24.36,14600.0,18.3794,18.3794,18.3643,18.3643,14600.0
2006-10-27 12:25:00,24.36,24.36,24.34,24.34,7200.0,18.3643,18.3643,18.3493,18.3493,7200.0
2006-10-27 12:30:00,24.34,24.35,24.33,24.35,11000.0,18.3493,18.3568,18.3417,18.3568,11000.0
2006-10-27 12:35:00,24.35,24.35,24.35,24.35,4800.0,18.3568,18.3568,18.3568,18.3568,4800.0
2006-10-27 12:40:00,24.35,24.35,24.34,24.35,7600.0,18.3568,18.3568,18.3493,18.3568,7600.0
2006-10-27 12:45:00,24.34,24.36,24.34,24.36,14400.0,18.3493,18.3643,18.3493,18.3643,14400.0
2006-10-27 12:50:00,24.35,24.36,24.35,24.35,5200.0,18.3568,18.3643,18.3568,18.3568,5200.0
2006-10-27 12:55:00,24.35,24.36,24.35,24.36,15600.0,18.3568,18.3643,18.3568,18.3643,15600.0
2006-10-27 13:00:00,24.35,24.36,24.35,24.35,6200.0,18.3568,18.3643,18.3568,18.3568,6200.0
2006-10-27 13:05:00,24.35,24.36,24.35,24.36,11600.0,18.3568,18.3643,18.3568,18.3643,11600.0
2006-10-27 13:10:00,24.36,24.36,24.36,24.36,12200.0,18.3643,18.3643,18.3643,18.3643,12200.0
2006-10-27 13:15:00,24.35,24.35,24.35,24.35,5600.0,18.3568,18.3568,18.3568,18.3568,5600.0
2006-10-27 13:20:00,24.35,24.35,24.35,24.35,7400.0,18.3568,18.3568,18.3568,18.3568,7400.0
2006-10-27 13:25:00,24.35,24.35,24.34,24.34,16200.0,18.3568,18.3568,18.3493,18.3493,16200.0
2006-10-27 13:30:00,24.35,24.37,24.34,24.37,61600.0,18.3568,18.3719,18.3493,18.3719,61600.0
2006-10-27 13:35:00,24.36,24.36,24.35,24.35,33800.0,18.3643,18.3643,18.3568,18.3568,33800.0
2006-10-27 13:40:00,24.35,24.35,24.35,24.35,15800.0,18.3568,18.3568,18.3568,18.3568,15800.0
2006-10-27 13:45:00,24.35,24.35,24.33,24.33,8600.0,18.3568,18.3568,18.3417,18.3417,8600.0
2006-10-27 13:50:00,24.34,24.36,24.34,24.36,22800.0,18.3493,18.3643,18.3493,18.3643,22800.0
2006-10-27 13:55:00,24.35,24.38,24.35,24.38,8200.0,18.3568,18.3794,18.3568,18.3794,8200.0
2006-10-27 14:00:00,24.38,24.39,24.37,24.38,16000.0,18.3794,18.387,18.3719,18.3794,16000.0
2006-10-27 14:05:00,24.38,24.38,24.38,24.38,4600.0,18.3794,18.3794,18.3794,18.3794,4600.0
2006-10-27 14:10:00,24.38,24.38,24.36,24.36,12000.0,18.3794,18.3794,18.3643,18.3643,12000.0
2006-10-27 14:15:00,24.36,24.36,24.36,24.36,6000.0,18.3643,18.3643,18.3643,18.3643,6000.0
2006-10-27 14:20:00,24.36,24.36,24.36,24.36,2400.0,18.3643,18.3643,18.3643,18.3643,2400.0
2006-10-27 14:25:00,24.36,24.37,24.36,24.36,17000.0,18.3643,18.3719,18.3643,18.3643,17000.0
2006-10-27 14:30:00,24.36,24.36,24.36,24.36,18200.0,18.3643,18.3643,18.3643,18.3643,18200.0
2006-10-27 14:35:00,24.36,24.36,24.35,24.35,30800.0,18.3643,18.3643,18.3568,18.3568,30800.0
2006-10-27 14:40:00,24.35,24.35,24.33,24.33,22200.0,18.3568,18.3568,18.3417,18.3417,22200.0
2006-10-27 14:45:00,24.33,24.35,24.33,24.34,22200.0,18.3417,18.3568,18.3417,18.3493,22200.0
2006-10-27 14:50:00,24.35,24.37,24.35,24.37,23800.0,18.3568,18.3719,18.3568,18.3719,23800.0
2006-10-27 14:55:00,24.36,24.37,24.36,24.36,13400.0,18.3643,18.3719,18.3643,18.3643,13400.0
2006-10-27 15:00:00,24.36,24.36,24.35,24.35,25400.0,18.3643,18.3643,18.3568,18.3568,25400.0
2006-10-27 15:05:00,24.35,24.35,24.34,24.35,6800.0,18.3568,18.3568,18.3493,18.3568,6800.0
2006-10-27 15:10:00,24.34,24.35,24.34,24.34,27200.0,18.3493,18.3568,18.3493,18.3493,27200.0
2006-10-27 15:15:00,24.35,24.35,24.34,24.34,45000.0,18.3568,18.3568,18.3493,18.3493,45000.0
2006-10-27 15:20:00,24.34,24.34,24.33,24.34,26800.0,18.3493,18.3493,18.3417,18.3493,26800.0
2006-10-27 15:25:00,24.33,24.34,24.31,24.31,79800.0,18.3417,18.3493,18.3267,18.3267,79800.0
2006-10-27 15:30:00,24.31,24.31,24.29,24.3,83600.0,18.3267,18.3267,18.3116,18.3191,83600.0
2006-10-27 15:35:00,24.3,24.3,24.25,24.25,24200.0,18.3191,18.3191,18.2814,18.2814,24200.0
2006-10-27 15:40:00,24.25,24.26,24.24,24.25,23200.0,18.2814,18.289,18.2739,18.2814,23200.0
2006-10-27 15:45:00,24.25,24.25,24.23,24.25,37400.0,18.2814,18.2814,18.2663,18.2814,37400.0
2006-10-27 15:50:00,24.25,24.25,24.22,24.23,34200.0,18.2814,18.2814,18.2588,18.2663,34200.0
2006-10-27 15:55:00,24.23,24.25,24.21,24.24,36200.0,18.2663,18.2814,18.2513,18.2739,36200.0
2006-10-30 09:30:00,24.25,24.35,24.25,24.34,25600.0,18.2814,18.3568,18.2814,18.3493,25600.0
2006-10-30 09:35:00,24.32,24.33,24.29,24.32,20800.0,18.3342,18.3417,18.3116,18.3342,20800.0
2006-10-30 09:40:00,24.33,24.35,24.3,24.35,23600.0,18.3417,18.3568,18.3191,18.3568,23600.0
2006-10-30 09:45:00,24.34,24.35,24.3,24.3,19000.0,18.3493,18.3568,18.3191,18.3191,19000.0
2006-10-30 09:50:00,24.3,24.3,24.27,24.27,15400.0,18.3191,18.3191,18.2965,18.2965,15400.0
2006-10-30 09:55:00,24.29,24.29,24.25,24.25,14200.0,18.3116,18.3116,18.2814,18.2814,14200.0
2006-10-30 10:00:00,24.25,24.25,24.25,24.25,1800.0,18.2814,18.2814,18.2814,18.2814,1800.0
2006-10-30 10:05:00,24.24,24.25,24.21,24.22,12800.0,18.2739,18.2814,18.2513,18.2588,12800.0
2006-10-30 10:10:00,24.22,24.22,24.2,24.2,10200.0,18.2588,18.2588,18.2437,18.2437,10200.0
2006-10-30 10:15:00,24.21,24.21,24.2,24.21,4600.0,18.2513,18.2513,18.2437,18.2513,4600.0
2006-10-30 10:20:00,24.21,24.21,24.2,24.2,3400.0,18.2513,18.2513,18.2437,18.2437,3400.0
2006-10-30 10:25:00,24.2,24.2,24.18,24.18,1800.0,18.2437,18.2437,18.2287,18.2287,1800.0
2006-10-30 10:30:00,24.18,24.18,24.17,24.17,1200.0,18.2287,18.2287,18.2211,18.2211,1200.0
2006-10-30 10:35:00,24.17,24.18,24.14,24.14,3800.0,18.2211,18.2287,18.1985,18.1985,3800.0
2006-10-30 10:40:00,24.14,24.14,24.11,24.11,14200.0,18.1985,18.1985,18.1759,18.1759,14200.0
2006-10-30 10:45:00,24.11,24.18,24.11,24.17,29400.0,18.1759,18.2287,18.1759,18.2211,29400.0
2006-10-30 10:50:00,24.17,24.2,24.17,24.17,13200.0,18.2211,18.2437,18.2211,18.2211,13200.0
2006-10-30 10:55:00,24.17,24.18,24.17,24.17,3000.0,18.2211,18.2287,18.2211,18.2211,3000.0
2006-10-30 11:00:00,24.17,24.17,24.16,24.16,13800.0,18.2211,18.2211,18.2136,18.2136,13800.0
2006-10-30 11:05:00,24.16,24.16,24.11,24.12,11000.0,18.2136,18.2136,18.1759,18.1834,11000.0
2006-10-30 11:10:00,24.12,24.14,24.12,24.14,9400.0,18.1834,18.1985,18.1834,18.1985,9400.0
2006-10-30 11:15:00,24.14,24.17,24.14,24.16,16800.0,18.1985,18.2211,18.1985,18.2136,16800.0
2006-10-30 11:20:00,24.15,24.18,24.15,24.15,22400.0,18.206,18.2287,18.206,18.206,22400.0
2006-10-30 11:25:00,24.15,24.18,24.15,24.15,32600.0,18.206,18.2287,18.206,18.206,32600.0
2006-10-30 11:30:00,24.15,24.15,24.13,24.13,4200.0,18.206,18.206,18.191,18.191,4200.0
2006-10-30 11:35:00,24.13,24.13,24.13,24.13,800.0,18.191,18.191,18.191,18.191,800.0
2006-10-30 11:40:00,24.13,24.15,24.13,24.14,4200.0,18.191,18.206,18.191,18.1985,4200.0
2006-10-30 11:45:00,24.15,24.15,24.15,24.15,34000.0,18.206,18.206,18.206,18.206,34000.0
2006-10-30 11:50:00,24.15,24.16,24.15,24.16,8400.0,18.206,18.2136,18.206,18.2136,8400.0
2006-10-30 11:55:00,24.15,24.17,24.15,24.17,4800.0,18.206,18.2211,18.206,18.2211,4800.0
2006-10-30 12:00:00,24.17,24.2,24.17,24.19,14800.0,18.2211,18.2437,18.2211,18.2362,14800.0
2006-10-30 12:05:00,24.19,24.2,24.19,24.2,11600.0,18.2362,18.2437,18.2362,18.2437,11600.0
2006-10-30 12:10:00,24.2,24.21,24.18,24.18,30400.0,18.2437,18.2513,18.2287,18.2287,30400.0
2006-10-30 12:15:00,24.19,24.19,24.19,24.19,2600.0,18.2362,18.2362,18.2362,18.2362,2600.0
2006-10-30 12:20:00,24.19,24.19,24.18,24.18,11400.0,18.2362,18.2362,18.2287,18.2287,11400.0
2006-10-30 12:25:00,24.18,24.2,24.18,24.2,7600.0,18.2287,18.2437,18.2287,18.2437,7600.0
2006-10-30 12:30:00,24.2,24.2,24.19,24.2,6000.0,18.2437,18.2437,18.2362,18.2437,6000.0
2006-10-30 12:35:00,24.19,24.19,24.17,24.17,21000.0,18.2362,18.2362,18.2211,18.2211,21000.0
2006-10-30 12:40:00,24.17,24.17,24.15,24.15,15200.0,18.2211,18.2211,18.206,18.206,15200.0
2006-10-30 12:45:00,24.15,24.15,24.14,24.14,9000.0,18.206,18.206,18.1985,18.1985,9000.0
2006-10-30 12:50:00,24.15,24.16,24.14,24.16,16800.0,18.206,18.2136,18.1985,18.2136,16800.0
2006-10-30 12:55:00,24.16,24.18,24.15,24.15,29200.0,18.2136,18.2287,18.206,18.206,29200.0
2006-10-30 13:00:00,24.15,24.15,24.11,24.11,10600.0,18.206,18.206,18.1759,18.1759,10600.0
2006-10-30 13:05:00,24.13,24.13,24.11,24.11,4800.0,18.191,18.191,18.1759,18.1759,4800.0
2006-10-30 13:10:00,24.12,24.13,24.1,24.11,13200.0,18.1834,18.191,18.1683,18.1759,13200.0
2006-10-30 13:15:00,24.11,24.11,24.1,24.11,10600.0,18.1759,18.1759,18.1683,18.1759,10600.0
2006-10-30 13:20:00,24.11,24.11,24.1,24.1,7200.0,18.1759,18.1759,18.1683,18.1683,7200.0
2006-10-30 13:25:00,24.09,24.09,24.08,24.09,2400.0,18.1608,18.1608,18.1533,18.1608,2400.0
2006-10-30 13:30:00,24.08,24.1,24.08,24.08,5600.0,18.1533,18.1683,18.1533,18.1533,5600.0
2006-10-30 13:35:00,24.08,24.1,24.08,24.09,10800.0,18.1533,18.1683,18.1533,18.1608,10800.0
2006-10-30 13:40:00,24.1,24.13,24.1,24.13,12600.0,18.1683,18.191,18.1683,18.191,12600.0
2006-10-30 13:45:00,24.12,24.12,24.11,24.11,5800.0,18.1834,18.1834,18.1759,18.1759,5800.0
2006-10-30 13:50:00,24.13,24.13,24.12,24.12,10000.0,18.191,18.191,18.1834,18.1834,10000.0
2006-10-30 13:55:00,24.12,24.16,24.12,24.15,11000.0,18.1834,18.2136,18.1834,18.206,11000.0
2006-10-30 14:00:00,24.15,24.15,24.14,24.14,27200.0,18.206,18.206,18.1985,18.1985,27200.0
2006-10-30 14:05:00,24.14,24.14,24.11,24.13,24200.0,18.1985,18.1985,18.1759,18.191,24200.0
2006-10-30 14:10:00,24.11,24.11,24.08,24.08,5600.0,18.1759,18.1759,18.1533,18.1533,5600.0
2006-10-30 14:15:00,24.09,24.1,24.08,24.1,8600.0,18.1608,18.1683,18.1533,18.1683,8600.0
2006-10-30 14:20:00,24.1,24.11,24.1,24.1,1600.0,18.1683,18.1759,18.1683,18.1683,1600.0
2006-10-30 14:25:00,24.1,24.11,24.1,24.11,3600.0,18.1683,18.1759,18.1683,18.1759,3600.0
2006-10-30 14:30:00,24.11,24.11,24.1,24.1,6600.0,18.1759,18.1759,18.1683,18.1683,6600.0
2006-10-30 14:35:00,24.09,24.1,24.09,24.1,1600.0,18.1608,18.1683,18.1608,18.1683,1600.0
2006-10-30 14:40:00,24.09,24.1,24.09,24.1,5000.0,18.1608,18.1683,18.1608,18.1683,5000.0
2006-10-30 14:45:00,24.1,24.11,24.1,24.11,8400.0,18.1683,18.1759,18.1683,18.1759,8400.0
2006-10-30 14:50:00,24.11,24.11,24.06,24.07,18400.0,18.1759,18.1759,18.1382,18.1457,18400.0
2006-10-30 14:55:00,24.08,24.08,24.07,24.07,5000.0,18.1533,18.1533,18.1457,18.1457,5000.0
2006-10-30 15:00:00,24.07,24.09,24.07,24.09,3000.0,18.1457,18.1608,18.1457,18.1608,3000.0
2006-10-30 15:05:00,24.09,24.1,24.07,24.1,14400.0,18.1608,18.1683,18.1457,18.1683,14400.0
2006-10-30 15:10:00,24.1,24.1,24.06,24.07,9200.0,18.1683,18.1683,18.1382,18.1457,9200.0
2006-10-30 15:15:00,24.08,24.14,24.07,24.14,34000.0,18.1533,18.1985,18.1457,18.1985,34000.0
2006-10-30 15:20:00,24.13,24.13,24.08,24.08,16400.0,18.191,18.191,18.1533,18.1533,16400.0
2006-10-30 15:25:00,24.09,24.1,24.09,24.09,8800.0,18.1608,18.1683,18.1608,18.1608,8800.0
2006-10-30 15:30:00,24.09,24.09,24.08,24.09,4400.0,18.1608,18.1608,18.1533,18.1608,4400.0
2006-10-30 15:35:00,24.08,24.1,24.08,24.1,10000.0,18.1533,18.1683,18.1533,18.1683,10000.0
2006-10-30 15:40:00,24.1,24.1,24.09,24.09,17000.0,18.1683,18.1683,18.1608,18.1608,17000.0
2006-10-30 15:45:00,24.09,24.09,24.06,24.07,24000.0,18.1608,18.1608,18.1382,18.1457,24000.0
2006-10-30 15:50:00,24.07,24.08,24.06,24.07,14000.0,18.1457,18.1533,18.1382,18.1457,14000.0
2006-10-30 15:55:00,24.07,24.08,24.07,24.07,23000.0,18.1457,18.1533,18.1457,18.1457,23000.0
2006-10-31 09:30:00,24.07,24.19,24.07,24.12,8200.0,18.1457,18.2362,18.1457,18.1834,8200.0
2006-10-31 09:35:00,24.1,24.1,24.04,24.05,22200.0,18.1683,18.1683,18.1231,18.1306,22200.0
2006-10-31 09:40:00,24.04,24.04,24.0,24.01,19200.0,18.1231,18.1231,18.093,18.1005,19200.0
2006-10-31 09:45:00,24.0,24.02,24.0,24.0,23000.0,18.093,18.108,18.093,18.093,23000.0
2006-10-31 09:50:00,24.02,24.09,24.02,24.09,13600.0,18.108,18.1608,18.108,18.1608,13600.0
2006-10-31 09:55:00,24.11,24.13,24.06,24.06,11600.0,18.1759,18.191,18.1382,18.1382,11600.0
2006-10-31 10:00:00,24.06,24.08,24.03,24.07,24400.0,18.1382,18.1533,18.1156,18.1457,24400.0
2006-10-31 10:05:00,24.08,24.11,24.07,24.07,15800.0,18.1533,18.1759,18.1457,18.1457,15800.0
2006-10-31 10:10:00,24.07,24.07,24.04,24.06,102000.0,18.1457,18.1457,18.1231,18.1382,102000.0
2006-10-31 10:15:00,24.06,24.07,24.05,24.06,14200.0,18.1382,18.1457,18.1306,18.1382,14200.0
2006-10-31 10:20:00,24.06,24.06,24.05,24.06,26600.0,18.1382,18.1382,18.1306,18.1382,26600.0
2006-10-31 10:25:00,24.06,24.06,24.02,24.03,11400.0,18.1382,18.1382,18.108,18.1156,11400.0
2006-10-31 10:30:00,24.03,24.08,24.03,24.08,107400.0,18.1156,18.1533,18.1156,18.1533,107400.0
2006-10-31 10:35:00,24.08,24.08,24.04,24.04,9200.0,18.1533,18.1533,18.1231,18.1231,9200.0
2006-10-31 10:40:00,24.05,24.07,24.04,24.05,16200.0,18.1306,18.1457,18.1231,18.1306,16200.0
2006-10-31 10:45:00,24.05,24.06,24.03,24.03,27400.0,18.1306,18.1382,18.1156,18.1156,27400.0
2006-10-31 10:50:00,24.04,24.05,24.01,24.05,10400.0,18.1231,18.1306,18.1005,18.1306,10400.0
2006-10-31 10:55:00,24.05,24.05,24.02,24.04,167000.0,18.1306,18.1306,18.108,18.1231,167000.0
2006-10-31 11:00:00,24.02,24.03,23.98,24.0,266600.0,18.108,18.1156,18.0779,18.093,266600.0
2006-10-31 11:05:00,24.0,24.02,24.0,24.02,157600.0,18.093,18.108,18.093,18.108,157600.0
2006-10-31 11:10:00,24.03,24.05,24.03,24.04,8400.0,18.1156,18.1306,18.1156,18.1231,8400.0
2006-10-31 11:15:00,24.05,24.05,24.03,24.05,7400.0,18.1306,18.1306,18.1156,18.1306,7400.0
2006-10-31 11:20:00,24.04,24.04,23.99,24.0,12600.0,18.1231,18.1231,18.0854,18.093,12600.0
2006-10-31 11:25:00,24.0,24.0,23.99,24.0,7800.0,18.093,18.093,18.0854,18.093,7800.0
2006-10-31 11:30:00,24.0,24.0,23.97,23.97,6600.0,18.093,18.093,18.0703,18.0703,6600.0
2006-10-31 11:35:00,23.97,23.99,23.97,23.98,4200.0,18.0703,18.0854,18.0703,18.0779,4200.0
2006-10-31 11:40:00,23.97,23.98,23.95,23.95,5200.0,18.0703,18.0779,18.0553,18.0553,5200.0
2006-10-31 11:45:00,23.96,23.96,23.93,23.95,8000.0,18.0628,18.0628,18.0402,18.0553,8000.0
2006-10-31 11:50:00,23.95,23.99,23.95,23.99,67200.0,18.0553,18.0854,18.0553,18.0854,67200.0
2006-10-31 11:55:00,23.98,23.98,23.97,23.97,3000.0,18.0779,18.0779,18.0703,18.0703,3000.0
2006-10-31 12:00:00,23.97,23.99,23.96,23.98,4400.0,18.0703,18.0854,18.0628,18.0779,4400.0
2006-10-31 12:05:00,23.99,23.99,23.95,23.96,6200.0,18.0854,18.0854,18.0553,18.0628,6200.0
2006-10-31 12:10:00,23.96,23.96,23.94,23.94,8800.0,18.0628,18.0628,18.0477,18.0477,8800.0
2006-10-31 12:15:00,23.94,23.95,23.93,23.93,8600.0,18.0477,18.0553,18.0402,18.0402,8600.0
2006-10-31 12:20:00,23.93,23.95,23.93,23.95,14200.0,18.0402,18.0553,18.0402,18.0553,14200.0
2006-10-31 12:25:00,23.95,23.95,23.93,23.95,6200.0,18.0553,18.0553,18.0402,18.0553,6200.0
2006-10-31 12:30:00,23.94,23.94,23.92,23.92,4200.0,18.0477,18.0477,18.0326,18.0326,4200.0
2006-10-31 12:35:00,23.93,23.93,23.91,23.92,4200.0,18.0402,18.0402,18.0251,18.0326,4200.0
2006-10-31 12:40:00,23.92,23.95,23.92,23.94,8600.0,18.0326,18.0553,18.0326,18.0477,8600.0
2006-10-31 12:45:00,23.95,23.95,23.93,23.95,10800.0,18.0553,18.0553,18.0402,18.0553,10800.0
2006-10-31 12:50:00,23.95,23.96,23.95,23.95,11600.0,18.0553,18.0628,18.0553,18.0553,11600.0
2006-10-31 12:55:00,23.95,23.96,23.95,23.95,5800.0,18.0553,18.0628,18.0553,18.0553,5800.0
2006-10-31 13:00:00,23.94,23.95,23.93,23.93,28200.0,18.0477,18.0553,18.0402,18.0402,28200.0
2006-10-31 13:05:00,23.93,23.94,23.92,23.92,108600.0,18.0402,18.0477,18.0326,18.0326,108600.0
2006-10-31 13:10:00,23.93,23.95,23.93,23.95,31800.0,18.0402,18.0553,18.0402,18.0553,31800.0
2006-10-31 13:15:00,23.93,24.02,23.93,24.01,37200.0,18.0402,18.108,18.0402,18.1005,37200.0
2006-10-31 13:20:00,24.0,24.01,23.98,23.98,11600.0,18.093,18.1005,18.0779,18.0779,11600.0
2006-10-31 13:25:00,23.97,23.97,23.94,23.95,13000.0,18.0703,18.0703,18.0477,18.0553,13000.0
2006-10-31 13:30:00,23.95,24.0,23.95,23.99,14000.0,18.0553,18.093,18.0553,18.0854,14000.0
2006-10-31 13:35:00,24.0,24.0,23.97,24.0,13200.0,18.093,18.093,18.0703,18.093,13200.0
2006-10-31 13:40:00,24.0,24.0,23.96,23.97,43400.0,18.093,18.093,18.0628,18.0703,43400.0
2006-10-31 13:45:00,23.97,23.97,23.93,23.93,18600.0,18.0703,18.0703,18.0402,18.0402,18600.0
2006-10-31 13:50:00,23.94,23.95,23.93,23.95,3800.0,18.0477,18.0553,18.0402,18.0553,3800.0
2006-10-31 13:55:00,23.95,23.95,23.92,23.92,8600.0,18.0553,18.0553,18.0326,18.0326,8600.0
2006-10-31 14:00:00,23.92,23.94,23.9,23.94,13000.0,18.0326,18.0477,18.0176,18.0477,13000.0
2006-10-31 14:05:00,23.93,23.95,23.93,23.95,3200.0,18.0402,18.0553,18.0402,18.0553,3200.0
2006-10-31 14:10:00,23.94,24.02,23.94,24.02,19200.0,18.0477,18.108,18.0477,18.108,19200.0
2006-10-31 14:15:00,24.0,24.01,24.0,24.01,10800.0,18.093,18.1005,18.093,18.1005,10800.0
2006-10-31 14:20:00,24.0,24.02,23.99,23.99,6400.0,18.093,18.108,18.0854,18.0854,6400.0
2006-10-31 14:25:00,23.99,23.99,23.96,23.96,2400.0,18.0854,18.0854,18.0628,18.0628,2400.0
2006-10-31 14:30:00,23.96,24.03,23.95,24.03,45400.0,18.0628,18.1156,18.0553,18.1156,45400.0
2006-10-31 14:35:00,24.03,24.05,24.03,24.05,14000.0,18.1156,18.1306,18.1156,18.1306,14000.0
2006-10-31 14:40:00,24.05,24.05,24.03,24.03,8000.0,18.1306,18.1306,18.1156,18.1156,8000.0
2006-10-31 14:45:00,24.03,24.05,24.03,24.04,6000.0,18.1156,18.1306,18.1156,18.1231,6000.0
2006-10-31 14:50:00,24.03,24.04,24.03,24.04,6400.0,18.1156,18.1231,18.1156,18.1231,6400.0
2006-10-31 14:55:00,24.04,24.04,24.03,24.03,11000.0,18.1231,18.1231,18.1156,18.1156,11000.0
2006-10-31 15:00:00,24.03,24.05,24.03,24.04,8400.0,18.1156,18.1306,18.1156,18.1231,8400.0
2006-10-31 15:05:00,24.04,24.06,24.02,24.05,41600.0,18.1231,18.1382,18.108,18.1306,41600.0
2006-10-31 15:10:00,24.05,24.06,24.05,24.05,11400.0,18.1306,18.1382,18.1306,18.1306,11400.0
2006-10-31 15:15:00,24.06,24.06,24.05,24.05,21800.0,18.1382,18.1382,18.1306,18.1306,21800.0
2006-10-31 15:20:00,24.05,24.06,24.05,24.06,17600.0,18.1306,18.1382,18.1306,18.1382,17600.0
2006-10-31 15:25:00,24.06,24.07,24.05,24.07,16400.0,18.1382,18.1457,18.1306,18.1457,16400.0
2006-10-31 15:30:00,24.07,24.07,24.05,24.07,23600.0,18.1457,18.1457,18.1306,18.1457,23600.0
2006-10-31 15:35:00,24.07,24.07,24.06,24.07,14800.0,18.1457,18.1457,18.1382,18.1457,14800.0
2006-10-31 15:40:00,24.06,24.07,24.05,24.05,22800.0,18.1382,18.1457,18.1306,18.1306,22800.0
2006-10-31 15:45:00,24.05,24.06,24.05,24.06,22200.0,18.1306,18.1382,18.1306,18.1382,22200.0
2006-10-31 15:50:00,24.06,24.08,24.05,24.06,60000.0,18.1382,18.1533,18.1306,18.1382,60000.0
2006-10-31 15:55:00,24.07,24.07,24.05,24.06,30600.0,18.1457,18.1457,18.1306,18.1382,30600.0
2006-11-01 09:30:00,24.05,24.05,24.02,24.03,20600.0,18.1306,18.1306,18.108,18.1156,20600.0
2006-11-01 09:35:00,24.04,24.04,24.0,24.0,32200.0,18.1231,18.1231,18.093,18.093,32200.0
2006-11-01 09:40:00,23.97,24.06,23.97,24.06,59600.0,18.0703,18.1382,18.0703,18.1382,59600.0
2006-11-01 09:45:00,24.11,24.16,24.11,24.15,43800.0,18.1759,18.2136,18.1759,18.206,43800.0
2006-11-01 09:50:00,24.18,24.18,24.09,24.1,22200.0,18.2287,18.2287,18.1608,18.1683,22200.0
2006-11-01 09:55:00,24.09,24.23,24.09,24.23,14200.0,18.1608,18.2663,18.1608,18.2663,14200.0
2006-11-01 10:00:00,24.24,24.28,24.23,24.28,18400.0,18.2739,18.304,18.2663,18.304,18400.0
2006-11-01 10:05:00,24.29,24.29,24.27,24.27,10800.0,18.3116,18.3116,18.2965,18.2965,10800.0
2006-11-01 10:10:00,24.27,24.27,24.11,24.13,104000.0,18.2965,18.2965,18.1759,18.191,104000.0
2006-11-01 10:15:00,24.12,24.18,24.12,24.18,13800.0,18.1834,18.2287,18.1834,18.2287,13800.0
2006-11-01 10:20:00,24.18,24.23,24.18,24.23,2200.0,18.2287,18.2663,18.2287,18.2663,2200.0
2006-11-01 10:25:00,24.23,24.25,24.22,24.24,35000.0,18.2663,18.2814,18.2588,18.2739,35000.0
2006-11-01 10:30:00,24.24,24.24,24.22,24.23,15000.0,18.2739,18.2739,18.2588,18.2663,15000.0
2006-11-01 10:35:00,24.23,24.36,24.23,24.36,35000.0,18.2663,18.3643,18.2663,18.3643,35000.0
2006-11-01 10:40:00,24.36,24.4,24.36,24.39,18600.0,18.3643,18.3945,18.3643,18.387,18600.0
2006-11-01 10:45:00,24.39,24.45,24.39,24.45,20600.0,18.387,18.4322,18.387,18.4322,20600.0
2006-11-01 10:50:00,24.45,24.45,24.38,24.38,40400.0,18.4322,18.4322,18.3794,18.3794,40400.0
2006-11-01 10:55:00,24.38,24.38,24.33,24.33,8400.0,18.3794,18.3794,18.3417,18.3417,8400.0
2006-11-01 11:00:00,24.32,24.33,24.31,24.32,11800.0,18.3342,18.3417,18.3267,18.3342,11800.0
2006-11-01 11:05:00,24.32,24.32,24.32,24.32,1600.0,18.3342,18.3342,18.3342,18.3342,1600.0
2006-11-01 11:10:00,24.33,24.33,24.3,24.3,18400.0,18.3417,18.3417,18.3191,18.3191,18400.0
2006-11-01 11:15:00,24.3,24.3,24.27,24.27,6600.0,18.3191,18.3191,18.2965,18.2965,6600.0
2006-11-01 11:20:00,24.27,24.27,24.2,24.2,22200.0,18.2965,18.2965,18.2437,18.2437,22200.0
2006-11-01 11:25:00,24.2,24.21,24.14,24.18,20400.0,18.2437,18.2513,18.1985,18.2287,20400.0
2006-11-01 11:30:00,24.18,24.18,24.14,24.14,13200.0,18.2287,18.2287,18.1985,18.1985,13200.0
2006-11-01 11:35:00,24.16,24.16,24.12,24.12,20800.0,18.2136,18.2136,18.1834,18.1834,20800.0
2006-11-01 11:40:00,24.12,24.13,24.1,24.11,55000.0,18.1834,18.191,18.1683,18.1759,55000.0
2006-11-01 11:45:00,24.11,24.13,24.11,24.11,16800.0,18.1759,18.191,18.1759,18.1759,16800.0
2006-11-01 11:50:00,24.12,24.14,24.12,24.14,31800.0,18.1834,18.1985,18.1834,18.1985,31800.0
2006-11-01 11:55:00,24.14,24.17,24.14,24.17,215400.0,18.1985,18.2211,18.1985,18.2211,215400.0
2006-11-01 12:00:00,24.17,24.18,24.17,24.18,5800.0,18.2211,18.2287,18.2211,18.2287,5800.0
2006-11-01 12:05:00,24.18,24.21,24.18,24.2,9800.0,18.2287,18.2513,18.2287,18.2437,9800.0
2006-11-01 12:10:00,24.2,24.21,24.2,24.2,13000.0,18.2437,18.2513,18.2437,18.2437,13000.0
2006-11-01 12:15:00,24.19,24.2,24.18,24.18,8200.0,18.2362,18.2437,18.2287,18.2287,8200.0
2006-11-01 12:20:00,24.18,24.18,24.17,24.17,4200.0,18.2287,18.2287,18.2211,18.2211,4200.0
2006-11-01 12:25:00,24.17,24.18,24.17,24.18,7200.0,18.2211,18.2287,18.2211,18.2287,7200.0
2006-11-01 12:30:00,24.18,24.19,24.18,24.18,15200.0,18.2287,18.2362,18.2287,18.2287,15200.0
2006-11-01 12:35:00,24.18,24.18,24.17,24.18,14200.0,18.2287,18.2287,18.2211,18.2287,14200.0
2006-11-01 12:40:00,24.18,24.18,24.17,24.17,27400.0,18.2287,18.2287,18.2211,18.2211,27400.0
2006-11-01 12:45:00,24.17,24.17,24.16,24.16,12600.0,18.2211,18.2211,18.2136,18.2136,12600.0
2006-11-01 12:50:00,24.16,24.16,24.16,24.16,7200.0,18.2136,18.2136,18.2136,18.2136,7200.0
2006-11-01 12:55:00,24.16,24.16,24.16,24.16,20200.0,18.2136,18.2136,18.2136,18.2136,20200.0
2006-11-01 13:00:00,24.16,24.16,24.13,24.13,24200.0,18.2136,18.2136,18.191,18.191,24200.0
2006-11-01 13:05:00,24.12,24.13,24.12,24.12,15400.0,18.1834,18.191,18.1834,18.1834,15400.0
2006-11-01 13:10:00,24.12,24.18,24.12,24.18,45400.0,18.1834,18.2287,18.1834,18.2287,45400.0
2006-11-01 13:15:00,24.18,24.21,24.18,24.21,35800.0,18.2287,18.2513,18.2287,18.2513,35800.0
2006-11-01 13:20:00,24.21,24.24,24.2,24.24,5000.0,18.2513,18.2739,18.2437,18.2739,5000.0
2006-11-01 13:25:00,24.24,24.24,24.2,24.2,35800.0,18.2739,18.2739,18.2437,18.2437,35800.0
2006-11-01 13:30:00,24.2,24.23,24.2,24.22,19800.0,18.2437,18.2663,18.2437,18.2588,19800.0
2006-11-01 13:35:00,24.22,24.25,24.22,24.24,34200.0,18.2588,18.2814,18.2588,18.2739,34200.0
2006-11-01 13:40:00,24.24,24.3,24.24,24.3,30800.0,18.2739,18.3191,18.2739,18.3191,30800.0
2006-11-01 13:45:00,24.3,24.32,24.3,24.31,11800.0,18.3191,18.3342,18.3191,18.3267,11800.0
2006-11-01 13:50:00,24.31,24.31,24.3,24.3,7200.0,18.3267,18.3267,18.3191,18.3191,7200.0
2006-11-01 13:55:00,24.3,24.31,24.3,24.3,15200.0,18.3191,18.3267,18.3191,18.3191,15200.0
2006-11-01 14:00:00,24.3,24.3,24.29,24.29,18600.0,18.3191,18.3191,18.3116,18.3116,18600.0
2006-11-01 14:05:00,24.29,24.29,24.28,24.28,400.0,18.3116,18.3116,18.304,18.304,400.0
2006-11-01 14:10:00,24.28,24.28,24.25,24.25,16000.0,18.304,18.304,18.2814,18.2814,16000.0
2006-11-01 14:15:00,24.25,24.25,24.2,24.2,16800.0,18.2814,18.2814,18.2437,18.2437,16800.0
2006-11-01 14:20:00,24.2,24.21,24.19,24.21,4800.0,18.2437,18.2513,18.2362,18.2513,4800.0
2006-11-01 14:25:00,24.2,24.21,24.2,24.21,7400.0,18.2437,18.2513,18.2437,18.2513,7400.0
2006-11-01 14:30:00,24.21,24.22,24.21,24.22,10600.0,18.2513,18.2588,18.2513,18.2588,10600.0
2006-11-01 14:35:00,24.22,24.26,24.22,24.25,20600.0,18.2588,18.289,18.2588,18.2814,20600.0
2006-11-01 14:40:00,24.25,24.27,24.25,24.27,24800.0,18.2814,18.2965,18.2814,18.2965,24800.0
2006-11-01 14:45:00,24.27,24.3,24.27,24.3,23800.0,18.2965,18.3191,18.2965,18.3191,23800.0
2006-11-01 14:50:00,24.3,24.33,24.3,24.32,35800.0,18.3191,18.3417,18.3191,18.3342,35800.0
2006-11-01 14:55:00,24.32,24.33,24.28,24.28,33000.0,18.3342,18.3417,18.304,18.304,33000.0
2006-11-01 15:00:00,24.28,24.28,24.26,24.26,32000.0,18.304,18.304,18.289,18.289,32000.0
2006-11-01 15:05:00,24.25,24.25,24.24,24.25,22400.0,18.2814,18.2814,18.2739,18.2814,22400.0
2006-11-01 15:10:00,24.25,24.29,24.25,24.29,27000.0,18.2814,18.3116,18.2814,18.3116,27000.0
2006-11-01 15:15:00,24.29,24.3,24.29,24.3,18400.0,18.3116,18.3191,18.3116,18.3191,18400.0
2006-11-01 15:20:00,24.3,24.3,24.29,24.29,27000.0,18.3191,18.3191,18.3116,18.3116,27000.0
2006-11-01 15:25:00,24.29,24.29,24.27,24.28,33800.0,18.3116,18.3116,18.2965,18.304,33800.0
2006-11-01 15:30:00,24.28,24.28,24.26,24.27,41000.0,18.304,18.304,18.289,18.2965,41000.0
2006-11-01 15:35:00,24.26,24.27,24.23,24.24,21400.0,18.289,18.2965,18.2663,18.2739,21400.0
2006-11-01 15:40:00,24.23,24.23,24.19,24.19,30800.0,18.2663,18.2663,18.2362,18.2362,30800.0
2006-11-01 15:45:00,24.18,24.19,24.13,24.13,59000.0,18.2287,18.2362,18.191,18.191,59000.0
2006-11-01 15:50:00,24.13,24.2,24.13,24.19,101200.0,18.191,18.2437,18.191,18.2362,101200.0
2006-11-01 15:55:00,24.2,24.24,24.2,24.2,86800.0,18.2437,18.2739,18.2437,18.2437,86800.0
2006-11-02 09:30:00,24.15,24.15,24.05,24.05,8600.0,18.206,18.206,18.1306,18.1306,8600.0
2006-11-02 09:35:00,24.05,24.08,24.0,24.08,32200.0,18.1306,18.1533,18.093,18.1533,32200.0
2006-11-02 09:40:00,24.11,24.13,24.06,24.12,11600.0,18.1759,18.191,18.1382,18.1834,11600.0
2006-11-02 09:45:00,24.1,24.15,24.09,24.11,32000.0,18.1683,18.206,18.1608,18.1759,32000.0
2006-11-02 09:50:00,24.11,24.18,24.1,24.17,38000.0,18.1759,18.2287,18.1683,18.2211,38000.0
2006-11-02 09:55:00,24.15,24.18,24.13,24.17,18000.0,18.206,18.2287,18.191,18.2211,18000.0
2006-11-02 10:00:00,24.18,24.23,24.17,24.23,24800.0,18.2287,18.2663,18.2211,18.2663,24800.0
2006-11-02 10:05:00,24.22,24.25,24.21,24.24,19200.0,18.2588,18.2814,18.2513,18.2739,19200.0
2006-11-02 10:10:00,24.22,24.22,24.16,24.17,45600.0,18.2588,18.2588,18.2136,18.2211,45600.0
2006-11-02 10:15:00,24.17,24.19,24.17,24.19,53200.0,18.2211,18.2362,18.2211,18.2362,53200.0
2006-11-02 10:20:00,24.18,24.2,24.18,24.19,27400.0,18.2287,18.2437,18.2287,18.2362,27400.0
2006-11-02 10:25:00,24.2,24.2,24.18,24.18,34800.0,18.2437,18.2437,18.2287,18.2287,34800.0
2006-11-02 10:30:00,24.18,24.19,24.17,24.18,68600.0,18.2287,18.2362,18.2211,18.2287,68600.0
2006-11-02 10:35:00,24.17,24.18,24.17,24.17,6400.0,18.2211,18.2287,18.2211,18.2211,6400.0
2006-11-02 10:40:00,24.17,24.17,24.1,24.1,32600.0,18.2211,18.2211,18.1683,18.1683,32600.0
2006-11-02 10:45:00,24.1,24.11,24.1,24.11,22200.0,18.1683,18.1759,18.1683,18.1759,22200.0
2006-11-02 10:50:00,24.1,24.11,24.1,24.11,25000.0,18.1683,18.1759,18.1683,18.1759,25000.0
2006-11-02 10:55:00,24.11,24.11,24.1,24.11,12600.0,18.1759,18.1759,18.1683,18.1759,12600.0
2006-11-02 11:00:00,24.11,24.11,24.1,24.11,9200.0,18.1759,18.1759,18.1683,18.1759,9200.0
2006-11-02 11:05:00,24.11,24.13,24.11,24.13,23600.0,18.1759,18.191,18.1759,18.191,23600.0
2006-11-02 11:10:00,24.13,24.14,24.11,24.13,24400.0,18.191,18.1985,18.1759,18.191,24400.0
2006-11-02 11:15:00,24.13,24.14,24.13,24.14,9800.0,18.191,18.1985,18.191,18.1985,9800.0
2006-11-02 11:20:00,24.13,24.14,24.1,24.12,9200.0,18.191,18.1985,18.1683,18.1834,9200.0
2006-11-02 11:25:00,24.12,24.13,24.12,24.13,1000.0,18.1834,18.191,18.1834,18.191,1000.0
2006-11-02 11:30:00,24.13,24.15,24.13,24.15,6600.0,18.191,18.206,18.191,18.206,6600.0
2006-11-02 11:35:00,24.16,24.16,24.15,24.15,3800.0,18.2136,18.2136,18.206,18.206,3800.0
2006-11-02 11:40:00,24.15,24.15,24.15,24.15,2800.0,18.206,18.206,18.206,18.206,2800.0
2006-11-02 11:45:00,24.14,24.14,24.13,24.14,2400.0,18.1985,18.1985,18.191,18.1985,2400.0
2006-11-02 11:50:00,24.12,24.15,24.09,24.15,16200.0,18.1834,18.206,18.1608,18.206,16200.0
2006-11-02 11:55:00,24.15,24.15,24.14,24.15,14400.0,18.206,18.206,18.1985,18.206,14400.0
2006-11-02 12:00:00,24.15,24.15,24.13,24.15,12400.0,18.206,18.206,18.191,18.206,12400.0
2006-11-02 12:05:00,24.15,24.16,24.14,24.15,17200.0,18.206,18.2136,18.1985,18.206,17200.0
2006-11-02 12:10:00,24.14,24.14,24.13,24.13,5400.0,18.1985,18.1985,18.191,18.191,5400.0
2006-11-02 12:15:00,24.13,24.15,24.13,24.14,8800.0,18.191,18.206,18.191,18.1985,8800.0
2006-11-02 12:20:00,24.15,24.15,24.13,24.14,4800.0,18.206,18.206,18.191,18.1985,4800.0
2006-11-02 12:25:00,24.14,24.15,24.14,24.15,7600.0,18.1985,18.206,18.1985,18.206,7600.0
2006-11-02 12:30:00,24.14,24.15,24.14,24.14,4400.0,18.1985,18.206,18.1985,18.1985,4400.0
2006-11-02 12:35:00,24.14,24.18,24.14,24.18,22800.0,18.1985,18.2287,18.1985,18.2287,22800.0
2006-11-02 12:40:00,24.18,24.32,24.18,24.32,90600.0,18.2287,18.3342,18.2287,18.3342,90600.0
2006-11-02 12:45:00,24.32,24.32,24.24,24.24,11400.0,18.3342,18.3342,18.2739,18.2739,11400.0
2006-11-02 12:50:00,24.22,24.22,24.21,24.21,1400.0,18.2588,18.2588,18.2513,18.2513,1400.0
2006-11-02 12:55:00,24.2,24.2,24.18,24.18,2800.0,18.2437,18.2437,18.2287,18.2287,2800.0
2006-11-02 13:00:00,24.17,24.17,24.15,24.15,2200.0,18.2211,18.2211,18.206,18.206,2200.0
2006-11-02 13:05:00,24.15,24.18,24.15,24.18,10600.0,18.206,18.2287,18.206,18.2287,10600.0
2006-11-02 13:10:00,24.18,24.18,24.16,24.17,5800.0,18.2287,18.2287,18.2136,18.2211,5800.0
2006-11-02 13:15:00,24.17,24.17,24.16,24.17,4800.0,18.2211,18.2211,18.2136,18.2211,4800.0
2006-11-02 13:20:00,24.17,24.17,24.15,24.15,2000.0,18.2211,18.2211,18.206,18.206,2000.0
2006-11-02 13:25:00,24.16,24.18,24.16,24.18,8200.0,18.2136,18.2287,18.2136,18.2287,8200.0
2006-11-02 13:30:00,24.18,24.18,24.17,24.17,9000.0,18.2287,18.2287,18.2211,18.2211,9000.0
2006-11-02 13:35:00,24.18,24.18,24.17,24.17,5600.0,18.2287,18.2287,18.2211,18.2211,5600.0
2006-11-02 13:40:00,24.16,24.18,24.16,24.17,6800.0,18.2136,18.2287,18.2136,18.2211,6800.0
2006-11-02 13:45:00,24.16,24.21,24.16,24.2,24600.0,18.2136,18.2513,18.2136,18.2437,24600.0
2006-11-02 13:50:00,24.2,24.2,24.17,24.18,21000.0,18.2437,18.2437,18.2211,18.2287,21000.0
2006-11-02 13:55:00,24.18,24.18,24.18,24.18,96400.0,18.2287,18.2287,18.2287,18.2287,96400.0
2006-11-02 14:00:00,24.18,24.19,24.17,24.18,8200.0,18.2287,18.2362,18.2211,18.2287,8200.0
2006-11-02 14:05:00,24.18,24.24,24.18,24.24,15600.0,18.2287,18.2739,18.2287,18.2739,15600.0
2006-11-02 14:10:00,24.25,24.26,24.25,24.26,25000.0,18.2814,18.289,18.2814,18.289,25000.0
2006-11-02 14:15:00,24.25,24.25,24.23,24.23,19000.0,18.2814,18.2814,18.2663,18.2663,19000.0
2006-11-02 14:20:00,24.23,24.25,24.21,24.23,37800.0,18.2663,18.2814,18.2513,18.2663,37800.0
2006-11-02 14:25:00,24.22,24.23,24.21,24.21,13200.0,18.2588,18.2663,18.2513,18.2513,13200.0
2006-11-02 14:30:00,24.22,24.23,24.21,24.21,10600.0,18.2588,18.2663,18.2513,18.2513,10600.0
2006-11-02 14:35:00,24.22,24.25,24.22,24.25,18200.0,18.2588,18.2814,18.2588,18.2814,18200.0
2006-11-02 14:40:00,24.25,24.25,24.22,24.23,24800.0,18.2814,18.2814,18.2588,18.2663,24800.0
2006-11-02 14:45:00,24.21,24.23,24.21,24.21,106800.0,18.2513,18.2663,18.2513,18.2513,106800.0
2006-11-02 14:50:00,24.21,24.22,24.18,24.19,81600.0,18.2513,18.2588,18.2287,18.2362,81600.0
2006-11-02 14:55:00,24.19,24.21,24.19,24.21,11000.0,18.2362,18.2513,18.2362,18.2513,11000.0
2006-11-02 15:00:00,24.22,24.23,24.2,24.23,23000.0,18.2588,18.2663,18.2437,18.2663,23000.0
2006-11-02 15:05:00,24.23,24.23,24.2,24.2,26000.0,18.2663,18.2663,18.2437,18.2437,26000.0
2006-11-02 15:10:00,24.2,24.21,24.19,24.21,37800.0,18.2437,18.2513,18.2362,18.2513,37800.0
2006-11-02 15:15:00,24.21,24.22,24.21,24.22,52200.0,18.2513,18.2588,18.2513,18.2588,52200.0
2006-11-02 15:20:00,24.22,24.25,24.21,24.24,55200.0,18.2588,18.2814,18.2513,18.2739,55200.0
2006-11-02 15:25:00,24.24,24.25,24.23,24.25,51200.0,18.2739,18.2814,18.2663,18.2814,51200.0
2006-11-02 15:30:00,24.24,24.24,24.18,24.2,94800.0,18.2739,18.2739,18.2287,18.2437,94800.0
2006-11-02 15:35:00,24.19,24.21,24.14,24.21,240600.0,18.2362,18.2513,18.1985,18.2513,240600.0
2006-11-02 15:40:00,24.21,24.25,24.21,24.25,110800.0,18.2513,18.2814,18.2513,18.2814,110800.0
2006-11-02 15:45:00,24.25,24.25,24.19,24.21,93400.0,18.2814,18.2814,18.2362,18.2513,93400.0
2006-11-02 15:50:00,24.21,24.21,24.18,24.21,62000.0,18.2513,18.2513,18.2287,18.2513,62000.0
2006-11-02 15:55:00,24.21,24.23,24.15,24.16,198600.0,18.2513,18.2663,18.206,18.2136,198600.0
2006-11-03 09:30:00,25.0,25.58,25.0,25.5,634000.0,18.8468,19.2841,18.8468,19.2238,634000.0
2006-11-03 09:35:00,25.5,25.69,25.44,25.55,1161000.0,19.2238,19.367,19.1785,19.2615,1161000.0
2006-11-03 09:40:00,25.55,25.66,25.47,25.61,1212600.0,19.2615,19.3444,19.2011,19.3067,1212600.0
2006-11-03 09:45:00,25.61,25.95,25.61,25.68,900800.0,19.3067,19.563,19.3067,19.3595,900800.0
2006-11-03 09:50:00,25.68,25.8,25.64,25.75,906000.0,19.3595,19.4499,19.3293,19.4122,906000.0
2006-11-03 09:55:00,25.75,26.24,25.75,26.18,818800.0,19.4122,19.7816,19.4122,19.7364,818800.0
2006-11-03 10:00:00,26.18,26.55,26.11,26.54,1473800.0,19.7364,20.0153,19.6836,20.0078,1473800.0
2006-11-03 10:05:00,26.54,26.55,26.05,26.1,1250800.0,20.0078,20.0153,19.6384,19.6761,1250800.0
2006-11-03 10:10:00,26.11,26.4,25.88,25.95,780000.0,19.6836,19.9022,19.5102,19.563,780000.0
2006-11-03 10:15:00,25.95,26.0,25.83,25.92,501200.0,19.563,19.6007,19.4725,19.5404,501200.0
2006-11-03 10:20:00,25.93,26.03,25.75,25.75,584800.0,19.5479,19.6233,19.4122,19.4122,584800.0
2006-11-03 10:25:00,25.75,25.98,25.73,25.96,705800.0,19.4122,19.5856,19.3972,19.5705,705800.0
2006-11-03 10:30:00,26.0,26.0,25.79,25.83,507200.0,19.6007,19.6007,19.4424,19.4725,507200.0
2006-11-03 10:35:00,25.83,25.83,25.75,25.75,205800.0,19.4725,19.4725,19.4122,19.4122,205800.0
2006-11-03 10:40:00,25.75,25.8,25.75,25.78,432200.0,19.4122,19.4499,19.4122,19.4348,432200.0
2006-11-03 10:45:00,25.78,26.05,25.73,25.95,435800.0,19.4348,19.6384,19.3972,19.563,435800.0
2006-11-03 10:50:00,25.95,26.05,25.92,25.98,614600.0,19.563,19.6384,19.5404,19.5856,614600.0
2006-11-03 10:55:00,25.98,26.0,25.86,25.87,596800.0,19.5856,19.6007,19.4952,19.5027,596800.0
2006-11-03 11:00:00,25.87,25.91,25.8,25.82,432000.0,19.5027,19.5329,19.4499,19.465,432000.0
2006-11-03 11:05:00,25.84,26.01,25.82,25.99,157000.0,19.4801,19.6082,19.465,19.5932,157000.0
2006-11-03 11:10:00,25.99,26.04,25.92,26.02,123200.0,19.5932,19.6309,19.5404,19.6158,123200.0
2006-11-03 11:15:00,26.04,26.11,26.0,26.04,91000.0,19.6309,19.6836,19.6007,19.6309,91000.0
2006-11-03 11:20:00,26.01,26.03,25.97,25.99,28800.0,19.6082,19.6233,19.5781,19.5932,28800.0
2006-11-03 11:25:00,25.99,26.04,25.95,26.03,75000.0,19.5932,19.6309,19.563,19.6233,75000.0
2006-11-03 11:30:00,26.04,26.05,26.0,26.03,47800.0,19.6309,19.6384,19.6007,19.6233,47800.0
2006-11-03 11:35:00,26.03,26.05,26.02,26.03,92000.0,19.6233,19.6384,19.6158,19.6233,92000.0
2006-11-03 11:40:00,26.03,26.03,25.98,25.98,56600.0,19.6233,19.6233,19.5856,19.5856,56600.0
2006-11-03 11:45:00,26.0,26.03,25.99,26.03,96800.0,19.6007,19.6233,19.5932,19.6233,96800.0
2006-11-03 11:50:00,26.02,26.18,26.02,26.16,114000.0,19.6158,19.7364,19.6158,19.7213,114000.0
2006-11-03 11:55:00,26.16,26.25,26.16,26.25,100600.0,19.7213,19.7892,19.7213,19.7892,100600.0
2006-11-03 12:00:00,26.25,26.38,26.24,26.38,346400.0,19.7892,19.8872,19.7816,19.8872,346400.0
2006-11-03 12:05:00,26.38,26.55,26.38,26.5,217200.0,19.8872,20.0153,19.8872,19.9776,217200.0
2006-11-03 12:10:00,26.5,26.55,26.46,26.48,384800.0,19.9776,20.0153,19.9475,19.9626,384800.0
2006-11-03 12:15:00,26.47,26.5,26.43,26.47,407000.0,19.955,19.9776,19.9249,19.955,407000.0
2006-11-03 12:20:00,26.49,26.75,26.48,26.75,413800.0,19.9701,20.1661,19.9626,20.1661,413800.0
2006-11-03 12:25:00,26.77,26.8,26.71,26.75,448400.0,20.1812,20.2038,20.136,20.1661,448400.0
2006-11-03 12:30:00,26.75,26.78,26.61,26.7,189000.0,20.1661,20.1887,20.0606,20.1284,189000.0
2006-11-03 12:35:00,26.7,26.73,26.58,26.63,415800.0,20.1284,20.151,20.0379,20.0756,415800.0
2006-11-03 12:40:00,26.63,26.64,26.49,26.5,89600.0,20.0756,20.0832,19.9701,19.9776,89600.0
2006-11-03 12:45:00,26.5,26.51,26.29,26.43,135400.0,19.9776,19.9852,19.8193,19.9249,135400.0
2006-11-03 12:50:00,26.43,26.49,26.43,26.48,44400.0,19.9249,19.9701,19.9249,19.9626,44400.0
2006-11-03 12:55:00,26.5,26.5,26.46,26.47,51200.0,19.9776,19.9776,19.9475,19.955,51200.0
2006-11-03 13:00:00,26.45,26.47,26.4,26.43,301200.0,19.9399,19.955,19.9022,19.9249,301200.0
2006-11-03 13:05:00,26.43,26.43,26.4,26.42,62800.0,19.9249,19.9249,19.9022,19.9173,62800.0
2006-11-03 13:10:00,26.41,26.49,26.41,26.49,42600.0,19.9098,19.9701,19.9098,19.9701,42600.0
2006-11-03 13:15:00,26.49,26.74,26.49,26.6,252600.0,19.9701,20.1586,19.9701,20.053,252600.0
2006-11-03 13:20:00,26.6,26.68,26.58,26.66,144600.0,20.053,20.1133,20.0379,20.0983,144600.0
2006-11-03 13:25:00,26.67,26.75,26.62,26.65,376800.0,20.1058,20.1661,20.0681,20.0907,376800.0
2006-11-03 13:30:00,26.65,26.79,26.63,26.78,323400.0,20.0907,20.1963,20.0756,20.1887,323400.0
2006-11-03 13:35:00,26.8,26.85,26.7,26.75,450200.0,20.2038,20.2415,20.1284,20.1661,450200.0
2006-11-03 13:40:00,26.75,26.8,26.66,26.67,364800.0,20.1661,20.2038,20.0983,20.1058,364800.0
2006-11-03 13:45:00,26.68,26.72,26.64,26.71,218600.0,20.1133,20.1435,20.0832,20.136,218600.0
2006-11-03 13:50:00,26.69,26.76,26.66,26.75,162400.0,20.1209,20.1736,20.0983,20.1661,162400.0
2006-11-03 13:55:00,26.75,26.81,26.75,26.77,116000.0,20.1661,20.2113,20.1661,20.1812,116000.0
2006-11-03 14:00:00,26.77,26.77,26.7,26.71,25000.0,20.1812,20.1812,20.1284,20.136,25000.0
2006-11-03 14:05:00,26.71,26.71,26.58,26.6,90800.0,20.136,20.136,20.0379,20.053,90800.0
2006-11-03 14:10:00,26.6,26.65,26.56,26.59,45400.0,20.053,20.0907,20.0229,20.0455,45400.0
2006-11-03 14:15:00,26.59,26.59,26.54,26.57,46800.0,20.0455,20.0455,20.0078,20.0304,46800.0
2006-11-03 14:20:00,26.58,26.59,26.57,26.58,59000.0,20.0379,20.0455,20.0304,20.0379,59000.0
2006-11-03 14:25:00,26.58,26.6,26.56,26.59,55600.0,20.0379,20.053,20.0229,20.0455,55600.0
2006-11-03 14:30:00,26.6,26.74,26.59,26.74,159600.0,20.053,20.1586,20.0455,20.1586,159600.0
2006-11-03 14:35:00,26.74,26.78,26.65,26.7,199000.0,20.1586,20.1887,20.0907,20.1284,199000.0
2006-11-03 14:40:00,26.68,26.7,26.61,26.69,69600.0,20.1133,20.1284,20.0606,20.1209,69600.0
2006-11-03 14:45:00,26.68,26.77,26.68,26.76,106000.0,20.1133,20.1812,20.1133,20.1736,106000.0
2006-11-03 14:50:00,26.76,26.79,26.72,26.72,97000.0,20.1736,20.1963,20.1435,20.1435,97000.0
2006-11-03 14:55:00,26.71,26.71,26.6,26.7,262200.0,20.136,20.136,20.053,20.1284,262200.0
2006-11-03 15:00:00,26.69,26.69,26.64,26.66,386600.0,20.1209,20.1209,20.0832,20.0983,386600.0
2006-11-03 15:05:00,26.66,26.68,26.64,26.65,142400.0,20.0983,20.1133,20.0832,20.0907,142400.0
2006-11-03 15:10:00,26.65,26.67,26.63,26.63,63000.0,20.0907,20.1058,20.0756,20.0756,63000.0
2006-11-03 15:15:00,26.64,26.68,26.61,26.63,102600.0,20.0832,20.1133,20.0606,20.0756,102600.0
2006-11-03 15:20:00,26.63,26.68,26.61,26.67,99200.0,20.0756,20.1133,20.0606,20.1058,99200.0
2006-11-03 15:25:00,26.68,26.72,26.64,26.7,293600.0,20.1133,20.1435,20.0832,20.1284,293600.0
2006-11-03 15:30:00,26.7,26.76,26.65,26.71,282600.0,20.1284,20.1736,20.0907,20.136,282600.0
2006-11-03 15:35:00,26.71,26.75,26.6,26.64,240600.0,20.136,20.1661,20.053,20.0832,240600.0
2006-11-03 15:40:00,26.64,26.71,26.63,26.68,208400.0,20.0832,20.136,20.0756,20.1133,208400.0
2006-11-03 15:45:00,26.68,26.68,26.65,26.65,126000.0,20.1133,20.1133,20.0907,20.0907,126000.0
2006-11-03 15:50:00,26.65,26.66,26.6,26.65,161400.0,20.0907,20.0983,20.053,20.0907,161400.0
2006-11-03 15:55:00,26.63,26.66,26.34,26.55,687000.0,20.0756,20.0983,19.857,20.0153,687000.0
2006-11-06 09:30:00,26.38,26.4,26.23,26.27,111200.0,19.8872,19.9022,19.7741,19.8042,111200.0
2006-11-06 09:35:00,26.26,26.3,26.24,26.27,83200.0,19.7967,19.8269,19.7816,19.8042,83200.0
2006-11-06 09:40:00,26.26,26.26,26.18,26.22,88200.0,19.7967,19.7967,19.7364,19.7666,88200.0
2006-11-06 09:45:00,26.22,26.23,26.21,26.21,45600.0,19.7666,19.7741,19.759,19.759,45600.0
2006-11-06 09:50:00,26.21,26.22,26.2,26.2,69200.0,19.759,19.7666,19.7515,19.7515,69200.0
2006-11-06 09:55:00,26.2,26.2,26.16,26.16,61600.0,19.7515,19.7515,19.7213,19.7213,61600.0
2006-11-06 10:00:00,26.16,26.21,26.16,26.21,52600.0,19.7213,19.759,19.7213,19.759,52600.0
2006-11-06 10:05:00,26.21,26.27,26.21,26.25,83400.0,19.759,19.8042,19.759,19.7892,83400.0
2006-11-06 10:10:00,26.25,26.35,26.25,26.34,96400.0,19.7892,19.8646,19.7892,19.857,96400.0
2006-11-06 10:15:00,26.34,26.5,26.34,26.5,74400.0,19.857,19.9776,19.857,19.9776,74400.0
2006-11-06 10:20:00,26.5,26.52,26.4,26.4,84200.0,19.9776,19.9927,19.9022,19.9022,84200.0
2006-11-06 10:25:00,26.4,26.49,26.4,26.44,50400.0,19.9022,19.9701,19.9022,19.9324,50400.0
2006-11-06 10:30:00,26.43,26.46,26.39,26.41,67400.0,19.9249,19.9475,19.8947,19.9098,67400.0
2006-11-06 10:35:00,26.4,26.41,26.36,26.36,25200.0,19.9022,19.9098,19.8721,19.8721,25200.0
2006-11-06 10:40:00,26.36,26.36,26.33,26.35,17000.0,19.8721,19.8721,19.8495,19.8646,17000.0
2006-11-06 10:45:00,26.35,26.35,26.33,26.33,8600.0,19.8646,19.8646,19.8495,19.8495,8600.0
2006-11-06 10:50:00,26.33,26.34,26.31,26.31,25800.0,19.8495,19.857,19.8344,19.8344,25800.0
2006-11-06 10:55:00,26.31,26.39,26.31,26.36,37600.0,19.8344,19.8947,19.8344,19.8721,37600.0
2006-11-06 11:00:00,26.35,26.39,26.35,26.39,26400.0,19.8646,19.8947,19.8646,19.8947,26400.0
2006-11-06 11:05:00,26.39,26.5,26.39,26.49,43800.0,19.8947,19.9776,19.8947,19.9701,43800.0
2006-11-06 11:10:00,26.5,26.56,26.48,26.48,63200.0,19.9776,20.0229,19.9626,19.9626,63200.0
2006-11-06 11:15:00,26.48,26.53,26.48,26.53,18400.0,19.9626,20.0003,19.9626,20.0003,18400.0
2006-11-06 11:20:00,26.53,26.61,26.53,26.61,127600.0,20.0003,20.0606,20.0003,20.0606,127600.0
2006-11-06 11:25:00,26.6,26.61,26.59,26.61,34200.0,20.053,20.0606,20.0455,20.0606,34200.0
2006-11-06 11:30:00,26.6,26.61,26.58,26.58,56000.0,20.053,20.0606,20.0379,20.0379,56000.0
2006-11-06 11:35:00,26.56,26.57,26.49,26.5,24200.0,20.0229,20.0304,19.9701,19.9776,24200.0
2006-11-06 11:40:00,26.5,26.53,26.43,26.47,74200.0,19.9776,20.0003,19.9249,19.955,74200.0
2006-11-06 11:45:00,26.48,26.51,26.44,26.44,30400.0,19.9626,19.9852,19.9324,19.9324,30400.0
2006-11-06 11:50:00,26.43,26.45,26.35,26.35,85400.0,19.9249,19.9399,19.8646,19.8646,85400.0
2006-11-06 11:55:00,26.35,26.41,26.33,26.34,66600.0,19.8646,19.9098,19.8495,19.857,66600.0
2006-11-06 12:00:00,26.34,26.34,26.32,26.34,13000.0,19.857,19.857,19.8419,19.857,13000.0
2006-11-06 12:05:00,26.33,26.34,26.33,26.33,7000.0,19.8495,19.857,19.8495,19.8495,7000.0
2006-11-06 12:10:00,26.34,26.36,26.33,26.36,40200.0,19.857,19.8721,19.8495,19.8721,40200.0
2006-11-06 12:15:00,26.34,26.36,26.34,26.36,10400.0,19.857,19.8721,19.857,19.8721,10400.0
2006-11-06 12:20:00,26.36,26.36,26.33,26.35,15400.0,19.8721,19.8721,19.8495,19.8646,15400.0
2006-11-06 12:25:00,26.35,26.36,26.32,26.32,30600.0,19.8646,19.8721,19.8419,19.8419,30600.0
2006-11-06 12:30:00,26.33,26.33,26.27,26.28,13800.0,19.8495,19.8495,19.8042,19.8118,13800.0
2006-11-06 12:35:00,26.28,26.29,26.24,26.29,69200.0,19.8118,19.8193,19.7816,19.8193,69200.0
2006-11-06 12:40:00,26.28,26.31,26.28,26.29,14600.0,19.8118,19.8344,19.8118,19.8193,14600.0
2006-11-06 12:45:00,26.3,26.32,26.29,26.3,9200.0,19.8269,19.8419,19.8193,19.8269,9200.0
2006-11-06 12:50:00,26.29,26.33,26.29,26.33,6800.0,19.8193,19.8495,19.8193,19.8495,6800.0
2006-11-06 12:55:00,26.33,26.35,26.32,26.33,8400.0,19.8495,19.8646,19.8419,19.8495,8400.0
2006-11-06 13:00:00,26.32,26.32,26.3,26.3,3000.0,19.8419,19.8419,19.8269,19.8269,3000.0
2006-11-06 13:05:00,26.29,26.35,26.28,26.33,41800.0,19.8193,19.8646,19.8118,19.8495,41800.0
2006-11-06 13:10:00,26.33,26.33,26.28,26.3,13800.0,19.8495,19.8495,19.8118,19.8269,13800.0
2006-11-06 13:15:00,26.3,26.34,26.3,26.3,31000.0,19.8269,19.857,19.8269,19.8269,31000.0
2006-11-06 13:20:00,26.3,26.3,26.29,26.29,2400.0,19.8269,19.8269,19.8193,19.8193,2400.0
2006-11-06 13:25:00,26.29,26.3,26.28,26.28,14200.0,19.8193,19.8269,19.8118,19.8118,14200.0
2006-11-06 13:30:00,26.28,26.31,26.28,26.31,34200.0,19.8118,19.8344,19.8118,19.8344,34200.0
2006-11-06 13:35:00,26.3,26.32,26.3,26.3,15200.0,19.8269,19.8419,19.8269,19.8269,15200.0
2006-11-06 13:40:00,26.3,26.31,26.28,26.28,14400.0,19.8269,19.8344,19.8118,19.8118,14400.0
2006-11-06 13:45:00,26.27,26.27,26.23,26.25,59800.0,19.8042,19.8042,19.7741,19.7892,59800.0
2006-11-06 13:50:00,26.26,26.28,26.25,26.25,7800.0,19.7967,19.8118,19.7892,19.7892,7800.0
2006-11-06 13:55:00,26.25,26.26,26.24,26.25,17400.0,19.7892,19.7967,19.7816,19.7892,17400.0
2006-11-06 14:00:00,26.25,26.26,26.25,26.25,15400.0,19.7892,19.7967,19.7892,19.7892,15400.0
2006-11-06 14:05:00,26.25,26.28,26.25,26.28,9800.0,19.7892,19.8118,19.7892,19.8118,9800.0
2006-11-06 14:10:00,26.26,26.27,26.22,26.22,13200.0,19.7967,19.8042,19.7666,19.7666,13200.0
2006-11-06 14:15:00,26.23,26.26,26.22,26.26,22000.0,19.7741,19.7967,19.7666,19.7967,22000.0
2006-11-06 14:20:00,26.25,26.27,26.25,26.25,60600.0,19.7892,19.8042,19.7892,19.7892,60600.0
2006-11-06 14:25:00,26.25,26.25,26.19,26.23,28800.0,19.7892,19.7892,19.7439,19.7741,28800.0
2006-11-06 14:30:00,26.24,26.28,26.24,26.28,4400.0,19.7816,19.8118,19.7816,19.8118,4400.0
2006-11-06 14:35:00,26.29,26.3,26.27,26.28,10200.0,19.8193,19.8269,19.8042,19.8118,10200.0
2006-11-06 14:40:00,26.29,26.29,26.24,26.24,13400.0,19.8193,19.8193,19.7816,19.7816,13400.0
2006-11-06 14:45:00,26.23,26.24,26.23,26.23,5200.0,19.7741,19.7816,19.7741,19.7741,5200.0
2006-11-06 14:50:00,26.24,26.24,26.23,26.24,11600.0,19.7816,19.7816,19.7741,19.7816,11600.0
2006-11-06 14:55:00,26.24,26.28,26.23,26.27,15400.0,19.7816,19.8118,19.7741,19.8042,15400.0
2006-11-06 15:00:00,26.28,26.29,26.27,26.27,20200.0,19.8118,19.8193,19.8042,19.8042,20200.0
2006-11-06 15:05:00,26.28,26.28,26.27,26.28,30600.0,19.8118,19.8118,19.8042,19.8118,30600.0
2006-11-06 15:10:00,26.29,26.3,26.28,26.29,54600.0,19.8193,19.8269,19.8118,19.8193,54600.0
2006-11-06 15:15:00,26.29,26.3,26.28,26.28,14400.0,19.8193,19.8269,19.8118,19.8118,14400.0
2006-11-06 15:20:00,26.28,26.32,26.28,26.32,58400.0,19.8118,19.8419,19.8118,19.8419,58400.0
2006-11-06 15:25:00,26.34,26.43,26.34,26.4,169400.0,19.857,19.9249,19.857,19.9022,169400.0
2006-11-06 15:30:00,26.4,26.45,26.4,26.43,73200.0,19.9022,19.9399,19.9022,19.9249,73200.0
2006-11-06 15:35:00,26.43,26.49,26.43,26.49,38600.0,19.9249,19.9701,19.9249,19.9701,38600.0
2006-11-06 15:40:00,26.48,26.5,26.47,26.5,162800.0,19.9626,19.9776,19.955,19.9776,162800.0
2006-11-06 15:45:00,26.5,26.56,26.5,26.56,93000.0,19.9776,20.0229,19.9776,20.0229,93000.0
2006-11-06 15:50:00,26.56,26.65,26.55,26.63,166200.0,20.0229,20.0907,20.0153,20.0756,166200.0
2006-11-06 15:55:00,26.63,26.63,26.54,26.56,208400.0,20.0756,20.0756,20.0078,20.0229,208400.0
2006-11-07 09:30:00,26.7,26.72,26.65,26.65,21400.0,20.1284,20.1435,20.0907,20.0907,21400.0
2006-11-07 09:35:00,26.65,26.65,26.6,26.62,21400.0,20.0907,20.0907,20.053,20.0681,21400.0
2006-11-07 09:40:00,26.63,26.64,26.59,26.61,59400.0,20.0756,20.0832,20.0455,20.0606,59400.0
2006-11-07 09:45:00,26.61,26.61,26.58,26.61,119400.0,20.0606,20.0606,20.0379,20.0606,119400.0
2006-11-07 09:50:00,26.61,26.63,26.6,26.61,145400.0,20.0606,20.0756,20.053,20.0606,145400.0
2006-11-07 09:55:00,26.6,26.63,26.52,26.63,43800.0,20.053,20.0756,19.9927,20.0756,43800.0
2006-11-07 10:00:00,26.61,26.65,26.61,26.64,14800.0,20.0606,20.0907,20.0606,20.0832,14800.0
2006-11-07 10:05:00,26.64,26.67,26.6,26.62,97600.0,20.0832,20.1058,20.053,20.0681,97600.0
2006-11-07 10:10:00,26.62,26.62,26.58,26.59,18200.0,20.0681,20.0681,20.0379,20.0455,18200.0
2006-11-07 10:15:00,26.58,26.6,26.57,26.6,12800.0,20.0379,20.053,20.0304,20.053,12800.0
2006-11-07 10:20:00,26.6,26.6,26.56,26.58,537400.0,20.053,20.053,20.0229,20.0379,537400.0
2006-11-07 10:25:00,26.59,26.61,26.54,26.54,48000.0,20.0455,20.0606,20.0078,20.0078,48000.0
2006-11-07 10:30:00,26.54,26.55,26.5,26.5,47600.0,20.0078,20.0153,19.9776,19.9776,47600.0
2006-11-07 10:35:00,26.5,26.57,26.49,26.55,83800.0,19.9776,20.0304,19.9701,20.0153,83800.0
2006-11-07 10:40:00,26.54,26.55,26.54,26.54,23400.0,20.0078,20.0153,20.0078,20.0078,23400.0
2006-11-07 10:45:00,26.54,26.61,26.53,26.6,17200.0,20.0078,20.0606,20.0003,20.053,17200.0
2006-11-07 10:50:00,26.61,26.71,26.61,26.66,54600.0,20.0606,20.136,20.0606,20.0983,54600.0
2006-11-07 10:55:00,26.68,26.7,26.61,26.64,50800.0,20.1133,20.1284,20.0606,20.0832,50800.0
2006-11-07 11:00:00,26.63,26.64,26.61,26.61,170400.0,20.0756,20.0832,20.0606,20.0606,170400.0
2006-11-07 11:05:00,26.61,26.63,26.6,26.6,28400.0,20.0606,20.0756,20.053,20.053,28400.0
2006-11-07 11:10:00,26.6,26.6,26.56,26.58,66400.0,20.053,20.053,20.0229,20.0379,66400.0
2006-11-07 11:15:00,26.58,26.65,26.58,26.65,37600.0,20.0379,20.0907,20.0379,20.0907,37600.0
2006-11-07 11:20:00,26.65,26.65,26.59,26.59,32400.0,20.0907,20.0907,20.0455,20.0455,32400.0
2006-11-07 11:25:00,26.6,26.63,26.59,26.61,80800.0,20.053,20.0756,20.0455,20.0606,80800.0
2006-11-07 11:30:00,26.61,26.62,26.59,26.62,55800.0,20.0606,20.0681,20.0455,20.0681,55800.0
2006-11-07 11:35:00,26.61,26.65,26.59,26.59,20600.0,20.0606,20.0907,20.0455,20.0455,20600.0
2006-11-07 11:40:00,26.59,26.61,26.59,26.61,22800.0,20.0455,20.0606,20.0455,20.0606,22800.0
2006-11-07 11:45:00,26.61,26.61,26.59,26.61,37800.0,20.0606,20.0606,20.0455,20.0606,37800.0
2006-11-07 11:50:00,26.61,26.61,26.6,26.61,22800.0,20.0606,20.0606,20.053,20.0606,22800.0
2006-11-07 11:55:00,26.62,26.62,26.59,26.61,45200.0,20.0681,20.0681,20.0455,20.0606,45200.0
2006-11-07 12:00:00,26.61,26.63,26.6,26.6,24200.0,20.0606,20.0756,20.053,20.053,24200.0
2006-11-07 12:05:00,26.6,26.61,26.6,26.61,6000.0,20.053,20.0606,20.053,20.0606,6000.0
2006-11-07 12:10:00,26.61,26.62,26.6,26.6,35200.0,20.0606,20.0681,20.053,20.053,35200.0
2006-11-07 12:15:00,26.6,26.63,26.6,26.62,17000.0,20.053,20.0756,20.053,20.0681,17000.0
2006-11-07 12:20:00,26.61,26.63,26.61,26.63,22400.0,20.0606,20.0756,20.0606,20.0756,22400.0
2006-11-07 12:25:00,26.63,26.63,26.61,26.61,21400.0,20.0756,20.0756,20.0606,20.0606,21400.0
2006-11-07 12:30:00,26.61,26.62,26.61,26.62,14600.0,20.0606,20.0681,20.0606,20.0681,14600.0
2006-11-07 12:35:00,26.62,26.62,26.6,26.61,29400.0,20.0681,20.0681,20.053,20.0606,29400.0
2006-11-07 12:40:00,26.61,26.63,26.61,26.61,65800.0,20.0606,20.0756,20.0606,20.0606,65800.0
2006-11-07 12:45:00,26.61,26.64,26.61,26.62,11600.0,20.0606,20.0832,20.0606,20.0681,11600.0
2006-11-07 12:50:00,26.62,26.71,26.62,26.7,31800.0,20.0681,20.136,20.0681,20.1284,31800.0
2006-11-07 12:55:00,26.71,26.74,26.7,26.7,34600.0,20.136,20.1586,20.1284,20.1284,34600.0
2006-11-07 13:00:00,26.7,26.71,26.69,26.7,10800.0,20.1284,20.136,20.1209,20.1284,10800.0
2006-11-07 13:05:00,26.7,26.72,26.7,26.71,17800.0,20.1284,20.1435,20.1284,20.136,17800.0
2006-11-07 13:10:00,26.71,26.75,26.69,26.74,114600.0,20.136,20.1661,20.1209,20.1586,114600.0
2006-11-07 13:15:00,26.75,26.84,26.74,26.82,67400.0,20.1661,20.234,20.1586,20.2189,67400.0
2006-11-07 13:20:00,26.81,26.93,26.81,26.88,140200.0,20.2113,20.3018,20.2113,20.2641,140200.0
2006-11-07 13:25:00,26.88,26.93,26.79,26.84,233000.0,20.2641,20.3018,20.1963,20.234,233000.0
2006-11-07 13:30:00,26.85,26.9,26.82,26.83,201800.0,20.2415,20.2792,20.2189,20.2264,201800.0
2006-11-07 13:35:00,26.83,26.86,26.83,26.85,15400.0,20.2264,20.249,20.2264,20.2415,15400.0
2006-11-07 13:40:00,26.85,26.88,26.84,26.86,47800.0,20.2415,20.2641,20.234,20.249,47800.0
2006-11-07 13:45:00,26.86,26.93,26.85,26.86,99200.0,20.249,20.3018,20.2415,20.249,99200.0
2006-11-07 13:50:00,26.87,26.88,26.86,26.86,320200.0,20.2566,20.2641,20.249,20.249,320200.0
2006-11-07 13:55:00,26.86,26.86,26.78,26.82,295400.0,20.249,20.249,20.1887,20.2189,295400.0
2006-11-07 14:00:00,26.82,26.86,26.79,26.8,99000.0,20.2189,20.249,20.1963,20.2038,99000.0
2006-11-07 14:05:00,26.79,26.86,26.79,26.86,25800.0,20.1963,20.249,20.1963,20.249,25800.0
2006-11-07 14:10:00,26.86,26.86,26.84,26.85,53200.0,20.249,20.249,20.234,20.2415,53200.0
2006-11-07 14:15:00,26.86,26.89,26.81,26.85,132400.0,20.249,20.2716,20.2113,20.2415,132400.0
2006-11-07 14:20:00,26.85,26.85,26.82,26.85,110200.0,20.2415,20.2415,20.2189,20.2415,110200.0
2006-11-07 14:25:00,26.85,26.85,26.82,26.83,132600.0,20.2415,20.2415,20.2189,20.2264,132600.0
2006-11-07 14:30:00,26.81,26.83,26.8,26.82,200800.0,20.2113,20.2264,20.2038,20.2189,200800.0
2006-11-07 14:35:00,26.82,26.83,26.8,26.8,33800.0,20.2189,20.2264,20.2038,20.2038,33800.0
2006-11-07 14:40:00,26.8,26.81,26.8,26.81,16200.0,20.2038,20.2113,20.2038,20.2113,16200.0
2006-11-07 14:45:00,26.81,26.83,26.81,26.83,16800.0,20.2113,20.2264,20.2113,20.2264,16800.0
2006-11-07 14:50:00,26.82,26.82,26.8,26.8,38800.0,20.2189,20.2189,20.2038,20.2038,38800.0
2006-11-07 14:55:00,26.79,26.8,26.79,26.8,70400.0,20.1963,20.2038,20.1963,20.2038,70400.0
2006-11-07 15:00:00,26.8,26.8,26.79,26.79,25200.0,20.2038,20.2038,20.1963,20.1963,25200.0
2006-11-07 15:05:00,26.79,26.8,26.79,26.8,35600.0,20.1963,20.2038,20.1963,20.2038,35600.0
2006-11-07 15:10:00,26.8,26.8,26.78,26.78,132600.0,20.2038,20.2038,20.1887,20.1887,132600.0
2006-11-07 15:15:00,26.78,26.8,26.78,26.8,51600.0,20.1887,20.2038,20.1887,20.2038,51600.0
2006-11-07 15:20:00,26.79,26.8,26.77,26.78,106800.0,20.1963,20.2038,20.1812,20.1887,106800.0
2006-11-07 15:25:00,26.78,26.81,26.78,26.81,47400.0,20.1887,20.2113,20.1887,20.2113,47400.0
2006-11-07 15:30:00,26.81,26.86,26.79,26.86,135600.0,20.2113,20.249,20.1963,20.249,135600.0
2006-11-07 15:35:00,26.86,26.91,26.85,26.91,296800.0,20.249,20.2867,20.2415,20.2867,296800.0
2006-11-07 15:40:00,26.91,27.03,26.91,27.0,325400.0,20.2867,20.3772,20.2867,20.3546,325400.0
2006-11-07 15:45:00,27.0,27.0,26.95,26.96,225000.0,20.3546,20.3546,20.3169,20.3244,225000.0
2006-11-07 15:50:00,26.97,27.0,26.93,27.0,154200.0,20.332,20.3546,20.3018,20.3546,154200.0
2006-11-07 15:55:00,27.0,27.0,26.93,26.95,131200.0,20.3546,20.3546,20.3018,20.3169,131200.0
2006-11-08 09:30:00,26.95,26.96,26.93,26.93,34600.0,20.3169,20.3244,20.3018,20.3018,34600.0
2006-11-08 09:35:00,26.93,26.98,26.88,26.98,69400.0,20.3018,20.3395,20.2641,20.3395,69400.0
2006-11-08 09:40:00,26.96,27.0,26.93,27.0,23800.0,20.3244,20.3546,20.3018,20.3546,23800.0
2006-11-08 09:45:00,27.0,27.05,27.0,27.04,45200.0,20.3546,20.3923,20.3546,20.3847,45200.0
2006-11-08 09:50:00,27.04,27.04,26.99,27.0,40800.0,20.3847,20.3847,20.347,20.3546,40800.0
2006-11-08 09:55:00,27.0,27.05,27.0,27.04,51200.0,20.3546,20.3923,20.3546,20.3847,51200.0
2006-11-08 10:00:00,27.04,27.07,27.03,27.06,80000.0,20.3847,20.4073,20.3772,20.3998,80000.0
2006-11-08 10:05:00,27.06,27.07,27.02,27.06,74600.0,20.3998,20.4073,20.3697,20.3998,74600.0
2006-11-08 10:10:00,27.07,27.27,27.07,27.21,136600.0,20.4073,20.5581,20.4073,20.5129,136600.0
2006-11-08 10:15:00,27.21,27.21,27.13,27.14,60400.0,20.5129,20.5129,20.4526,20.4601,60400.0
2006-11-08 10:20:00,27.14,27.2,27.14,27.2,42200.0,20.4601,20.5053,20.4601,20.5053,42200.0
2006-11-08 10:25:00,27.19,27.24,27.18,27.22,71600.0,20.4978,20.5355,20.4903,20.5204,71600.0
2006-11-08 10:30:00,27.22,27.24,27.21,27.22,36400.0,20.5204,20.5355,20.5129,20.5204,36400.0
2006-11-08 10:35:00,27.22,27.25,27.22,27.24,31000.0,20.5204,20.543,20.5204,20.5355,31000.0
2006-11-08 10:40:00,27.24,27.26,27.23,27.25,63600.0,20.5355,20.5506,20.528,20.543,63600.0
2006-11-08 10:45:00,27.25,27.25,27.25,27.25,16000.0,20.543,20.543,20.543,20.543,16000.0
2006-11-08 10:50:00,27.25,27.25,27.11,27.11,52800.0,20.543,20.543,20.4375,20.4375,52800.0
2006-11-08 10:55:00,27.11,27.21,27.11,27.21,111000.0,20.4375,20.5129,20.4375,20.5129,111000.0
2006-11-08 11:00:00,27.21,27.25,27.21,27.25,32200.0,20.5129,20.543,20.5129,20.543,32200.0
2006-11-08 11:05:00,27.25,27.25,27.24,27.25,43000.0,20.543,20.543,20.5355,20.543,43000.0
2006-11-08 11:10:00,27.25,27.38,27.25,27.35,78400.0,20.543,20.641,20.543,20.6184,78400.0
2006-11-08 11:15:00,27.34,27.34,27.25,27.26,49400.0,20.6109,20.6109,20.543,20.5506,49400.0
2006-11-08 11:20:00,27.26,27.26,27.22,27.25,44600.0,20.5506,20.5506,20.5204,20.543,44600.0
2006-11-08 11:25:00,27.23,27.25,27.22,27.22,23800.0,20.528,20.543,20.5204,20.5204,23800.0
2006-11-08 11:30:00,27.24,27.25,27.23,27.25,14000.0,20.5355,20.543,20.528,20.543,14000.0
2006-11-08 11:35:00,27.25,27.31,27.25,27.31,47400.0,20.543,20.5883,20.543,20.5883,47400.0
2006-11-08 11:40:00,27.31,27.37,27.31,27.37,42400.0,20.5883,20.6335,20.5883,20.6335,42400.0
2006-11-08 11:45:00,27.37,27.42,27.37,27.41,41000.0,20.6335,20.6712,20.6335,20.6637,41000.0
2006-11-08 11:50:00,27.41,27.45,27.41,27.45,112600.0,20.6637,20.6938,20.6637,20.6938,112600.0
2006-11-08 11:55:00,27.45,27.5,27.45,27.46,82200.0,20.6938,20.7315,20.6938,20.7014,82200.0
2006-11-08 12:00:00,27.46,27.46,27.41,27.41,13600.0,20.7014,20.7014,20.6637,20.6637,13600.0
2006-11-08 12:05:00,27.41,27.42,27.36,27.36,48600.0,20.6637,20.6712,20.626,20.626,48600.0
2006-11-08 12:10:00,27.36,27.43,27.35,27.4,105000.0,20.626,20.6787,20.6184,20.6561,105000.0
2006-11-08 12:15:00,27.4,27.44,27.4,27.43,52800.0,20.6561,20.6863,20.6561,20.6787,52800.0
2006-11-08 12:20:00,27.43,27.43,27.43,27.43,12800.0,20.6787,20.6787,20.6787,20.6787,12800.0
2006-11-08 12:25:00,27.43,27.5,27.43,27.46,126400.0,20.6787,20.7315,20.6787,20.7014,126400.0
2006-11-08 12:30:00,27.46,27.49,27.43,27.49,159800.0,20.7014,20.724,20.6787,20.724,159800.0
2006-11-08 12:35:00,27.49,27.5,27.47,27.49,102200.0,20.724,20.7315,20.7089,20.724,102200.0
2006-11-08 12:40:00,27.49,27.49,27.48,27.48,21200.0,20.724,20.724,20.7164,20.7164,21200.0
2006-11-08 12:45:00,27.48,27.48,27.45,27.45,93200.0,20.7164,20.7164,20.6938,20.6938,93200.0
2006-11-08 12:50:00,27.45,27.45,27.41,27.41,33000.0,20.6938,20.6938,20.6637,20.6637,33000.0
2006-11-08 12:55:00,27.41,27.52,27.36,27.46,100400.0,20.6637,20.7466,20.626,20.7014,100400.0
2006-11-08 13:00:00,27.45,27.46,27.43,27.45,59600.0,20.6938,20.7014,20.6787,20.6938,59600.0
2006-11-08 13:05:00,27.45,27.46,27.41,27.42,60000.0,20.6938,20.7014,20.6637,20.6712,60000.0
2006-11-08 13:10:00,27.42,27.43,27.33,27.34,62400.0,20.6712,20.6787,20.6034,20.6109,62400.0
2006-11-08 13:15:00,27.34,27.35,27.34,27.35,18200.0,20.6109,20.6184,20.6109,20.6184,18200.0
2006-11-08 13:20:00,27.35,27.35,27.32,27.33,72400.0,20.6184,20.6184,20.5958,20.6034,72400.0
2006-11-08 13:25:00,27.33,27.34,27.32,27.33,23600.0,20.6034,20.6109,20.5958,20.6034,23600.0
2006-11-08 13:30:00,27.34,27.35,27.33,27.35,19800.0,20.6109,20.6184,20.6034,20.6184,19800.0
2006-11-08 13:35:00,27.35,27.42,27.35,27.42,34600.0,20.6184,20.6712,20.6184,20.6712,34600.0
2006-11-08 13:40:00,27.42,27.42,27.38,27.38,55000.0,20.6712,20.6712,20.641,20.641,55000.0
2006-11-08 13:45:00,27.38,27.42,27.38,27.42,44600.0,20.641,20.6712,20.641,20.6712,44600.0
2006-11-08 13:50:00,27.42,27.42,27.41,27.42,40800.0,20.6712,20.6712,20.6637,20.6712,40800.0
2006-11-08 13:55:00,27.42,27.43,27.38,27.38,109000.0,20.6712,20.6787,20.641,20.641,109000.0
2006-11-08 14:00:00,27.39,27.41,27.39,27.4,58600.0,20.6486,20.6637,20.6486,20.6561,58600.0
2006-11-08 14:05:00,27.4,27.41,27.37,27.39,86400.0,20.6561,20.6637,20.6335,20.6486,86400.0
2006-11-08 14:10:00,27.4,27.4,27.38,27.39,107400.0,20.6561,20.6561,20.641,20.6486,107400.0
2006-11-08 14:15:00,27.39,27.39,27.33,27.33,45400.0,20.6486,20.6486,20.6034,20.6034,45400.0
2006-11-08 14:20:00,27.34,27.36,27.33,27.34,67200.0,20.6109,20.626,20.6034,20.6109,67200.0
2006-11-08 14:25:00,27.34,27.36,27.32,27.32,31400.0,20.6109,20.626,20.5958,20.5958,31400.0
2006-11-08 14:30:00,27.32,27.32,27.31,27.32,25800.0,20.5958,20.5958,20.5883,20.5958,25800.0
2006-11-08 14:35:00,27.33,27.34,27.32,27.33,44200.0,20.6034,20.6109,20.5958,20.6034,44200.0
2006-11-08 14:40:00,27.33,27.36,27.33,27.35,37200.0,20.6034,20.626,20.6034,20.6184,37200.0
2006-11-08 14:45:00,27.35,27.36,27.35,27.35,18800.0,20.6184,20.626,20.6184,20.6184,18800.0
2006-11-08 14:50:00,27.35,27.37,27.35,27.36,66200.0,20.6184,20.6335,20.6184,20.626,66200.0
2006-11-08 14:55:00,27.36,27.36,27.31,27.32,63200.0,20.626,20.626,20.5883,20.5958,63200.0
2006-11-08 15:00:00,27.32,27.32,27.29,27.3,20400.0,20.5958,20.5958,20.5732,20.5807,20400.0
2006-11-08 15:05:00,27.3,27.3,27.25,27.26,165200.0,20.5807,20.5807,20.543,20.5506,165200.0
2006-11-08 15:10:00,27.26,27.27,27.25,27.26,16200.0,20.5506,20.5581,20.543,20.5506,16200.0
2006-11-08 15:15:00,27.26,27.29,27.25,27.26,61600.0,20.5506,20.5732,20.543,20.5506,61600.0
2006-11-08 15:20:00,27.26,27.27,27.22,27.22,88000.0,20.5506,20.5581,20.5204,20.5204,88000.0
2006-11-08 15:25:00,27.23,27.28,27.22,27.28,53600.0,20.528,20.5657,20.5204,20.5657,53600.0
2006-11-08 15:30:00,27.28,27.29,27.21,27.22,56400.0,20.5657,20.5732,20.5129,20.5204,56400.0
2006-11-08 15:35:00,27.22,27.23,27.2,27.23,54000.0,20.5204,20.528,20.5053,20.528,54000.0
2006-11-08 15:40:00,27.23,27.25,27.22,27.24,43800.0,20.528,20.543,20.5204,20.5355,43800.0
2006-11-08 15:45:00,27.25,27.27,27.24,27.25,93200.0,20.543,20.5581,20.5355,20.543,93200.0
2006-11-08 15:50:00,27.24,27.35,27.24,27.35,47400.0,20.5355,20.6184,20.5355,20.6184,47400.0
2006-11-08 15:55:00,27.35,27.36,27.3,27.3,138200.0,20.6184,20.626,20.5807,20.5807,138200.0
2006-11-09 09:30:00,27.21,27.22,27.18,27.18,17600.0,20.5129,20.5204,20.4903,20.4903,17600.0
2006-11-09 09:35:00,27.2,27.25,27.2,27.25,11000.0,20.5053,20.543,20.5053,20.543,11000.0
2006-11-09 09:40:00,27.25,27.27,27.17,27.27,12800.0,20.543,20.5581,20.4827,20.5581,12800.0
2006-11-09 09:45:00,27.26,27.39,27.23,27.25,53400.0,20.5506,20.6486,20.528,20.543,53400.0
2006-11-09 09:50:00,27.26,27.32,27.25,27.31,90800.0,20.5506,20.5958,20.543,20.5883,90800.0
2006-11-09 09:55:00,27.31,27.32,27.3,27.31,52000.0,20.5883,20.5958,20.5807,20.5883,52000.0
2006-11-09 10:00:00,27.31,27.33,27.28,27.32,67800.0,20.5883,20.6034,20.5657,20.5958,67800.0
2006-11-09 10:05:00,27.31,27.36,27.28,27.34,83200.0,20.5883,20.626,20.5657,20.6109,83200.0
2006-11-09 10:10:00,27.34,27.41,27.32,27.41,162800.0,20.6109,20.6637,20.5958,20.6637,162800.0
2006-11-09 10:15:00,27.41,27.41,27.33,27.34,25800.0,20.6637,20.6637,20.6034,20.6109,25800.0
2006-11-09 10:20:00,27.33,27.38,27.32,27.32,224200.0,20.6034,20.641,20.5958,20.5958,224200.0
2006-11-09 10:25:00,27.32,27.32,27.25,27.3,8200.0,20.5958,20.5958,20.543,20.5807,8200.0
2006-11-09 10:30:00,27.29,27.3,27.27,27.3,18800.0,20.5732,20.5807,20.5581,20.5807,18800.0
2006-11-09 10:35:00,27.3,27.35,27.28,27.35,49600.0,20.5807,20.6184,20.5657,20.6184,49600.0
2006-11-09 10:40:00,27.35,27.4,27.35,27.39,54200.0,20.6184,20.6561,20.6184,20.6486,54200.0
2006-11-09 10:45:00,27.38,27.39,27.37,27.38,137600.0,20.641,20.6486,20.6335,20.641,137600.0
2006-11-09 10:50:00,27.38,27.39,27.36,27.37,23800.0,20.641,20.6486,20.626,20.6335,23800.0
2006-11-09 10:55:00,27.38,27.4,27.37,27.4,15600.0,20.641,20.6561,20.6335,20.6561,15600.0
2006-11-09 11:00:00,27.4,27.42,27.4,27.4,42400.0,20.6561,20.6712,20.6561,20.6561,42400.0
2006-11-09 11:05:00,27.4,27.46,27.4,27.45,27800.0,20.6561,20.7014,20.6561,20.6938,27800.0
2006-11-09 11:10:00,27.45,27.45,27.39,27.4,193000.0,20.6938,20.6938,20.6486,20.6561,193000.0
2006-11-09 11:15:00,27.39,27.39,27.33,27.33,8800.0,20.6486,20.6486,20.6034,20.6034,8800.0
2006-11-09 11:20:00,27.33,27.37,27.33,27.37,10600.0,20.6034,20.6335,20.6034,20.6335,10600.0
2006-11-09 11:25:00,27.37,27.4,27.36,27.39,31000.0,20.6335,20.6561,20.626,20.6486,31000.0
2006-11-09 11:30:00,27.39,27.4,27.38,27.4,12800.0,20.6486,20.6561,20.641,20.6561,12800.0
2006-11-09 11:35:00,27.4,27.5,27.4,27.5,139600.0,20.6561,20.7315,20.6561,20.7315,139600.0
2006-11-09 11:40:00,27.5,27.5,27.43,27.43,78000.0,20.7315,20.7315,20.6787,20.6787,78000.0
2006-11-09 11:45:00,27.41,27.5,27.41,27.5,61200.0,20.6637,20.7315,20.6637,20.7315,61200.0
2006-11-09 11:50:00,27.5,27.5,27.45,27.48,80400.0,20.7315,20.7315,20.6938,20.7164,80400.0
2006-11-09 11:55:00,27.48,27.48,27.45,27.45,16400.0,20.7164,20.7164,20.6938,20.6938,16400.0
2006-11-09 12:00:00,27.45,27.48,27.45,27.47,23200.0,20.6938,20.7164,20.6938,20.7089,23200.0
2006-11-09 12:05:00,27.46,27.46,27.43,27.44,27200.0,20.7014,20.7014,20.6787,20.6863,27200.0
2006-11-09 12:10:00,27.45,27.46,27.44,27.45,21000.0,20.6938,20.7014,20.6863,20.6938,21000.0
2006-11-09 12:15:00,27.45,27.46,27.44,27.45,12200.0,20.6938,20.7014,20.6863,20.6938,12200.0
2006-11-09 12:20:00,27.45,27.49,27.45,27.49,16200.0,20.6938,20.724,20.6938,20.724,16200.0
2006-11-09 12:25:00,27.5,27.5,27.49,27.5,68000.0,20.7315,20.7315,20.724,20.7315,68000.0
2006-11-09 12:30:00,27.49,27.5,27.48,27.48,10200.0,20.724,20.7315,20.7164,20.7164,10200.0
2006-11-09 12:35:00,27.49,27.5,27.48,27.5,50200.0,20.724,20.7315,20.7164,20.7315,50200.0
2006-11-09 12:40:00,27.5,27.53,27.47,27.49,154200.0,20.7315,20.7541,20.7089,20.724,154200.0
2006-11-09 12:45:00,27.49,27.5,27.47,27.5,94200.0,20.724,20.7315,20.7089,20.7315,94200.0
2006-11-09 12:50:00,27.48,27.49,27.46,27.47,13400.0,20.7164,20.724,20.7014,20.7089,13400.0
2006-11-09 12:55:00,27.45,27.45,27.41,27.45,18600.0,20.6938,20.6938,20.6637,20.6938,18600.0
2006-11-09 13:00:00,27.43,27.47,27.43,27.45,6200.0,20.6787,20.7089,20.6787,20.6938,6200.0
2006-11-09 13:05:00,27.45,27.45,27.43,27.44,5000.0,20.6938,20.6938,20.6787,20.6863,5000.0
2006-11-09 13:10:00,27.43,27.47,27.43,27.44,15400.0,20.6787,20.7089,20.6787,20.6863,15400.0
2006-11-09 13:15:00,27.44,27.48,27.44,27.47,19000.0,20.6863,20.7164,20.6863,20.7089,19000.0
2006-11-09 13:20:00,27.47,27.48,27.45,27.48,18600.0,20.7089,20.7164,20.6938,20.7164,18600.0
2006-11-09 13:25:00,27.48,27.48,27.45,27.48,39400.0,20.7164,20.7164,20.6938,20.7164,39400.0
2006-11-09 13:30:00,27.49,27.52,27.47,27.5,79200.0,20.724,20.7466,20.7089,20.7315,79200.0
2006-11-09 13:35:00,27.51,27.52,27.5,27.5,144800.0,20.739,20.7466,20.7315,20.7315,144800.0
2006-11-09 13:40:00,27.5,27.51,27.49,27.5,55800.0,20.7315,20.739,20.724,20.7315,55800.0
2006-11-09 13:45:00,27.5,27.52,27.49,27.5,37200.0,20.7315,20.7466,20.724,20.7315,37200.0
2006-11-09 13:50:00,27.5,27.51,27.49,27.5,32200.0,20.7315,20.739,20.724,20.7315,32200.0
2006-11-09 13:55:00,27.5,27.54,27.5,27.54,113400.0,20.7315,20.7617,20.7315,20.7617,113400.0
2006-11-09 14:00:00,27.55,27.58,27.55,27.57,18400.0,20.7692,20.7918,20.7692,20.7843,18400.0
2006-11-09 14:05:00,27.56,27.56,27.54,27.56,34000.0,20.7767,20.7767,20.7617,20.7767,34000.0
2006-11-09 14:10:00,27.56,27.6,27.56,27.58,42800.0,20.7767,20.8069,20.7767,20.7918,42800.0
2006-11-09 14:15:00,27.59,27.59,27.54,27.57,69600.0,20.7994,20.7994,20.7617,20.7843,69600.0
2006-11-09 14:20:00,27.56,27.58,27.55,27.57,13800.0,20.7767,20.7918,20.7692,20.7843,13800.0
2006-11-09 14:25:00,27.56,27.56,27.52,27.53,14400.0,20.7767,20.7767,20.7466,20.7541,14400.0
2006-11-09 14:30:00,27.52,27.53,27.5,27.5,16200.0,20.7466,20.7541,20.7315,20.7315,16200.0
2006-11-09 14:35:00,27.5,27.5,27.43,27.48,65800.0,20.7315,20.7315,20.6787,20.7164,65800.0
2006-11-09 14:40:00,27.47,27.47,27.45,27.46,24000.0,20.7089,20.7089,20.6938,20.7014,24000.0
2006-11-09 14:45:00,27.44,27.46,27.43,27.46,9600.0,20.6863,20.7014,20.6787,20.7014,9600.0
2006-11-09 14:50:00,27.46,27.47,27.43,27.44,9800.0,20.7014,20.7089,20.6787,20.6863,9800.0
2006-11-09 14:55:00,27.43,27.46,27.43,27.46,12400.0,20.6787,20.7014,20.6787,20.7014,12400.0
2006-11-09 15:00:00,27.45,27.45,27.43,27.43,9600.0,20.6938,20.6938,20.6787,20.6787,9600.0
2006-11-09 15:05:00,27.44,27.48,27.43,27.43,22400.0,20.6863,20.7164,20.6787,20.6787,22400.0
2006-11-09 15:10:00,27.43,27.5,27.39,27.5,53600.0,20.6787,20.7315,20.6486,20.7315,53600.0
2006-11-09 15:15:00,27.49,27.49,27.49,27.49,24600.0,20.724,20.724,20.724,20.724,24600.0
2006-11-09 15:20:00,27.49,27.49,27.49,27.49,1200.0,20.724,20.724,20.724,20.724,1200.0
2006-11-09 15:25:00,27.49,27.5,27.49,27.49,19400.0,20.724,20.7315,20.724,20.724,19400.0
2006-11-09 15:30:00,27.49,27.53,27.49,27.5,136400.0,20.724,20.7541,20.724,20.7315,136400.0
2006-11-09 15:35:00,27.5,27.5,27.5,27.5,29600.0,20.7315,20.7315,20.7315,20.7315,29600.0
2006-11-09 15:40:00,27.5,27.5,27.49,27.49,77800.0,20.7315,20.7315,20.724,20.724,77800.0
2006-11-09 15:45:00,27.49,27.55,27.48,27.54,68600.0,20.724,20.7692,20.7164,20.7617,68600.0
2006-11-09 15:50:00,27.55,27.55,27.5,27.5,30000.0,20.7692,20.7692,20.7315,20.7315,30000.0
2006-11-09 15:55:00,27.49,27.51,27.48,27.5,51000.0,20.724,20.739,20.7164,20.7315,51000.0
2006-11-10 09:30:00,27.13,27.38,27.13,27.33,243000.0,20.4526,20.641,20.4526,20.6034,243000.0
2006-11-10 09:35:00,27.33,27.33,27.15,27.15,134000.0,20.6034,20.6034,20.4677,20.4677,134000.0
2006-11-10 09:40:00,27.15,27.28,27.15,27.27,49400.0,20.4677,20.5657,20.4677,20.5581,49400.0
2006-11-10 09:45:00,27.28,27.29,27.25,27.27,30800.0,20.5657,20.5732,20.543,20.5581,30800.0
2006-11-10 09:50:00,27.27,27.33,27.27,27.31,52800.0,20.5581,20.6034,20.5581,20.5883,52800.0
2006-11-10 09:55:00,27.32,27.32,27.28,27.28,135200.0,20.5958,20.5958,20.5657,20.5657,135200.0
2006-11-10 10:00:00,27.28,27.29,27.25,27.28,56400.0,20.5657,20.5732,20.543,20.5657,56400.0
2006-11-10 10:05:00,27.28,27.29,27.28,27.28,41400.0,20.5657,20.5732,20.5657,20.5657,41400.0
2006-11-10 10:10:00,27.28,27.29,27.28,27.29,34600.0,20.5657,20.5732,20.5657,20.5732,34600.0
2006-11-10 10:15:00,27.28,27.29,27.28,27.28,30000.0,20.5657,20.5732,20.5657,20.5657,30000.0
2006-11-10 10:20:00,27.28,27.33,27.27,27.32,58000.0,20.5657,20.6034,20.5581,20.5958,58000.0
2006-11-10 10:25:00,27.32,27.34,27.3,27.3,8400.0,20.5958,20.6109,20.5807,20.5807,8400.0
2006-11-10 10:30:00,27.29,27.32,27.29,27.3,22400.0,20.5732,20.5958,20.5732,20.5807,22400.0
2006-11-10 10:35:00,27.29,27.32,27.29,27.31,4600.0,20.5732,20.5958,20.5732,20.5883,4600.0
2006-11-10 10:40:00,27.31,27.32,27.31,27.31,2800.0,20.5883,20.5958,20.5883,20.5883,2800.0
2006-11-10 10:45:00,27.31,27.32,27.31,27.32,3000.0,20.5883,20.5958,20.5883,20.5958,3000.0
2006-11-10 10:50:00,27.32,27.33,27.3,27.31,29400.0,20.5958,20.6034,20.5807,20.5883,29400.0
2006-11-10 10:55:00,27.32,27.32,27.31,27.31,12200.0,20.5958,20.5958,20.5883,20.5883,12200.0
2006-11-10 11:00:00,27.31,27.31,27.3,27.3,7200.0,20.5883,20.5883,20.5807,20.5807,7200.0
2006-11-10 11:05:00,27.3,27.32,27.3,27.32,28000.0,20.5807,20.5958,20.5807,20.5958,28000.0
2006-11-10 11:10:00,27.32,27.32,27.3,27.31,6200.0,20.5958,20.5958,20.5807,20.5883,6200.0
2006-11-10 11:15:00,27.31,27.31,27.3,27.31,10000.0,20.5883,20.5883,20.5807,20.5883,10000.0
2006-11-10 11:20:00,27.3,27.31,27.3,27.3,21600.0,20.5807,20.5883,20.5807,20.5807,21600.0
2006-11-10 11:25:00,27.31,27.31,27.3,27.3,116000.0,20.5883,20.5883,20.5807,20.5807,116000.0
2006-11-10 11:30:00,27.3,27.31,27.3,27.31,25000.0,20.5807,20.5883,20.5807,20.5883,25000.0
2006-11-10 11:35:00,27.31,27.33,27.31,27.31,90800.0,20.5883,20.6034,20.5883,20.5883,90800.0
2006-11-10 11:40:00,27.31,27.31,27.3,27.3,21800.0,20.5883,20.5883,20.5807,20.5807,21800.0
2006-11-10 11:45:00,27.3,27.31,27.28,27.28,16600.0,20.5807,20.5883,20.5657,20.5657,16600.0
2006-11-10 11:50:00,27.28,27.3,27.28,27.3,39600.0,20.5657,20.5807,20.5657,20.5807,39600.0
2006-11-10 11:55:00,27.29,27.3,27.28,27.29,26800.0,20.5732,20.5807,20.5657,20.5732,26800.0
2006-11-10 12:00:00,27.29,27.3,27.28,27.29,50200.0,20.5732,20.5807,20.5657,20.5732,50200.0
2006-11-10 12:05:00,27.29,27.3,27.29,27.29,12000.0,20.5732,20.5807,20.5732,20.5732,12000.0
2006-11-10 12:10:00,27.29,27.29,27.28,27.28,21200.0,20.5732,20.5732,20.5657,20.5657,21200.0
2006-11-10 12:15:00,27.28,27.3,27.27,27.3,81400.0,20.5657,20.5807,20.5581,20.5807,81400.0
2006-11-10 12:20:00,27.29,27.3,27.29,27.29,5200.0,20.5732,20.5807,20.5732,20.5732,5200.0
2006-11-10 12:25:00,27.29,27.3,27.29,27.3,5200.0,20.5732,20.5807,20.5732,20.5807,5200.0
2006-11-10 12:30:00,27.3,27.3,27.3,27.3,6400.0,20.5807,20.5807,20.5807,20.5807,6400.0
2006-11-10 12:35:00,27.3,27.31,27.3,27.3,69000.0,20.5807,20.5883,20.5807,20.5807,69000.0
2006-11-10 12:40:00,27.3,27.3,27.28,27.28,2200.0,20.5807,20.5807,20.5657,20.5657,2200.0
2006-11-10 12:45:00,27.28,27.28,27.28,27.28,1200.0,20.5657,20.5657,20.5657,20.5657,1200.0
2006-11-10 12:50:00,27.28,27.28,27.25,27.25,9600.0,20.5657,20.5657,20.543,20.543,9600.0
2006-11-10 12:55:00,27.25,27.25,27.25,27.25,11200.0,20.543,20.543,20.543,20.543,11200.0
2006-11-10 13:00:00,27.25,27.25,27.24,27.24,13800.0,20.543,20.543,20.5355,20.5355,13800.0
2006-11-10 13:05:00,27.25,27.25,27.22,27.22,15200.0,20.543,20.543,20.5204,20.5204,15200.0
2006-11-10 13:10:00,27.22,27.22,27.22,27.22,4400.0,20.5204,20.5204,20.5204,20.5204,4400.0
2006-11-10 13:15:00,27.22,27.22,27.22,27.22,6200.0,20.5204,20.5204,20.5204,20.5204,6200.0
2006-11-10 13:20:00,27.21,27.21,27.21,27.21,7800.0,20.5129,20.5129,20.5129,20.5129,7800.0
2006-11-10 13:25:00,27.21,27.21,27.18,27.2,53200.0,20.5129,20.5129,20.4903,20.5053,53200.0
2006-11-10 13:30:00,27.2,27.21,27.19,27.19,15800.0,20.5053,20.5129,20.4978,20.4978,15800.0
2006-11-10 13:35:00,27.18,27.18,27.15,27.17,43200.0,20.4903,20.4903,20.4677,20.4827,43200.0
2006-11-10 13:40:00,27.17,27.17,27.14,27.17,32600.0,20.4827,20.4827,20.4601,20.4827,32600.0
2006-11-10 13:45:00,27.17,27.17,27.13,27.16,91000.0,20.4827,20.4827,20.4526,20.4752,91000.0
2006-11-10 13:50:00,27.17,27.18,27.16,27.16,8600.0,20.4827,20.4903,20.4752,20.4752,8600.0
2006-11-10 13:55:00,27.16,27.21,27.14,27.14,62600.0,20.4752,20.5129,20.4601,20.4601,62600.0
2006-11-10 14:00:00,27.14,27.16,27.14,27.14,3200.0,20.4601,20.4752,20.4601,20.4601,3200.0
2006-11-10 14:05:00,27.14,27.15,27.13,27.15,31400.0,20.4601,20.4677,20.4526,20.4677,31400.0
2006-11-10 14:10:00,27.15,27.15,27.13,27.14,12400.0,20.4677,20.4677,20.4526,20.4601,12400.0
2006-11-10 14:15:00,27.15,27.15,27.14,27.15,14800.0,20.4677,20.4677,20.4601,20.4677,14800.0
2006-11-10 14:20:00,27.14,27.17,27.14,27.15,48200.0,20.4601,20.4827,20.4601,20.4677,48200.0
2006-11-10 14:25:00,27.15,27.15,27.14,27.15,13800.0,20.4677,20.4677,20.4601,20.4677,13800.0
2006-11-10 14:30:00,27.15,27.16,27.14,27.15,24000.0,20.4677,20.4752,20.4601,20.4677,24000.0
2006-11-10 14:35:00,27.14,27.17,27.14,27.16,16800.0,20.4601,20.4827,20.4601,20.4752,16800.0
2006-11-10 14:40:00,27.16,27.16,27.15,27.16,21600.0,20.4752,20.4752,20.4677,20.4752,21600.0
2006-11-10 14:45:00,27.16,27.16,27.14,27.14,62000.0,20.4752,20.4752,20.4601,20.4601,62000.0
2006-11-10 14:50:00,27.14,27.14,27.14,27.14,4000.0,20.4601,20.4601,20.4601,20.4601,4000.0
2006-11-10 14:55:00,27.14,27.16,27.14,27.15,56600.0,20.4601,20.4752,20.4601,20.4677,56600.0
2006-11-10 15:00:00,27.15,27.16,27.15,27.16,15600.0,20.4677,20.4752,20.4677,20.4752,15600.0
2006-11-10 15:05:00,27.16,27.16,27.14,27.15,10600.0,20.4752,20.4752,20.4601,20.4677,10600.0
2006-11-10 15:10:00,27.15,27.16,27.14,27.15,26400.0,20.4677,20.4752,20.4601,20.4677,26400.0
2006-11-10 15:15:00,27.14,27.14,27.13,27.14,10200.0,20.4601,20.4601,20.4526,20.4601,10200.0
2006-11-10 15:20:00,27.14,27.15,27.14,27.15,9400.0,20.4601,20.4677,20.4601,20.4677,9400.0
2006-11-10 15:25:00,27.15,27.15,27.14,27.15,10000.0,20.4677,20.4677,20.4601,20.4677,10000.0
2006-11-10 15:30:00,27.15,27.17,27.14,27.17,34600.0,20.4677,20.4827,20.4601,20.4827,34600.0
2006-11-10 15:35:00,27.17,27.2,27.17,27.18,21400.0,20.4827,20.5053,20.4827,20.4903,21400.0
2006-11-10 15:40:00,27.17,27.18,27.16,27.17,17800.0,20.4827,20.4903,20.4752,20.4827,17800.0
2006-11-10 15:45:00,27.17,27.25,27.17,27.25,57400.0,20.4827,20.543,20.4827,20.543,57400.0
2006-11-10 15:50:00,27.25,27.3,27.24,27.3,42200.0,20.543,20.5807,20.5355,20.5807,42200.0
2006-11-10 15:55:00,27.3,27.38,27.22,27.22,147600.0,20.5807,20.641,20.5204,20.5204,147600.0
2006-11-13 09:30:00,27.18,27.23,27.13,27.23,18600.0,20.4903,20.528,20.4526,20.528,18600.0
2006-11-13 09:35:00,27.23,27.23,27.12,27.19,22600.0,20.528,20.528,20.445,20.4978,22600.0
2006-11-13 09:40:00,27.15,27.23,27.15,27.21,9400.0,20.4677,20.528,20.4677,20.5129,9400.0
2006-11-13 09:45:00,27.21,27.22,27.17,27.17,5600.0,20.5129,20.5204,20.4827,20.4827,5600.0
2006-11-13 09:50:00,27.2,27.23,27.2,27.23,1000.0,20.5053,20.528,20.5053,20.528,1000.0
2006-11-13 09:55:00,27.23,27.27,27.23,27.26,12800.0,20.528,20.5581,20.528,20.5506,12800.0
2006-11-13 10:00:00,27.25,27.27,27.24,27.24,8800.0,20.543,20.5581,20.5355,20.5355,8800.0
2006-11-13 10:05:00,27.24,27.24,27.08,27.21,58800.0,20.5355,20.5355,20.4149,20.5129,58800.0
2006-11-13 10:10:00,27.19,27.19,27.11,27.16,18200.0,20.4978,20.4978,20.4375,20.4752,18200.0
2006-11-13 10:15:00,27.18,27.23,27.18,27.21,7200.0,20.4903,20.528,20.4903,20.5129,7200.0
2006-11-13 10:20:00,27.23,27.27,27.23,27.27,6800.0,20.528,20.5581,20.528,20.5581,6800.0
2006-11-13 10:25:00,27.27,27.33,27.27,27.32,20000.0,20.5581,20.6034,20.5581,20.5958,20000.0
2006-11-13 10:30:00,27.32,27.37,27.3,27.36,38000.0,20.5958,20.6335,20.5807,20.626,38000.0
2006-11-13 10:35:00,27.36,27.36,27.28,27.28,13800.0,20.626,20.626,20.5657,20.5657,13800.0
2006-11-13 10:40:00,27.29,27.31,27.27,27.28,14000.0,20.5732,20.5883,20.5581,20.5657,14000.0
2006-11-13 10:45:00,27.28,27.32,27.28,27.31,6800.0,20.5657,20.5958,20.5657,20.5883,6800.0
2006-11-13 10:50:00,27.33,27.33,27.28,27.33,8800.0,20.6034,20.6034,20.5657,20.6034,8800.0
2006-11-13 10:55:00,27.35,27.35,27.33,27.35,5000.0,20.6184,20.6184,20.6034,20.6184,5000.0
2006-11-13 11:00:00,27.35,27.35,27.31,27.34,6000.0,20.6184,20.6184,20.5883,20.6109,6000.0
2006-11-13 11:05:00,27.35,27.36,27.34,27.36,14000.0,20.6184,20.626,20.6109,20.626,14000.0
2006-11-13 11:10:00,27.36,27.36,27.3,27.32,11000.0,20.626,20.626,20.5807,20.5958,11000.0
2006-11-13 11:15:00,27.31,27.32,27.31,27.32,19600.0,20.5883,20.5958,20.5883,20.5958,19600.0
2006-11-13 11:20:00,27.32,27.35,27.32,27.35,13400.0,20.5958,20.6184,20.5958,20.6184,13400.0
2006-11-13 11:25:00,27.35,27.36,27.35,27.36,8200.0,20.6184,20.626,20.6184,20.626,8200.0
2006-11-13 11:30:00,27.36,27.36,27.32,27.34,11800.0,20.626,20.626,20.5958,20.6109,11800.0
2006-11-13 11:35:00,27.34,27.34,27.31,27.31,5400.0,20.6109,20.6109,20.5883,20.5883,5400.0
2006-11-13 11:40:00,27.31,27.33,27.3,27.31,8800.0,20.5883,20.6034,20.5807,20.5883,8800.0
2006-11-13 11:45:00,27.31,27.32,27.31,27.32,3800.0,20.5883,20.5958,20.5883,20.5958,3800.0
2006-11-13 11:50:00,27.32,27.33,27.32,27.32,8200.0,20.5958,20.6034,20.5958,20.5958,8200.0
2006-11-13 11:55:00,27.32,27.32,27.25,27.25,9800.0,20.5958,20.5958,20.543,20.543,9800.0
2006-11-13 12:00:00,27.25,27.25,27.24,27.25,7400.0,20.543,20.543,20.5355,20.543,7400.0
2006-11-13 12:05:00,27.25,27.27,27.24,27.24,8600.0,20.543,20.5581,20.5355,20.5355,8600.0
2006-11-13 12:10:00,27.25,27.25,27.24,27.25,8800.0,20.543,20.543,20.5355,20.543,8800.0
2006-11-13 12:15:00,27.25,27.31,27.25,27.29,17000.0,20.543,20.5883,20.543,20.5732,17000.0
2006-11-13 12:20:00,27.28,27.28,27.25,27.27,3800.0,20.5657,20.5657,20.543,20.5581,3800.0
2006-11-13 12:25:00,27.26,27.27,27.25,27.25,15800.0,20.5506,20.5581,20.543,20.543,15800.0
2006-11-13 12:30:00,27.25,27.29,27.24,27.29,13600.0,20.543,20.5732,20.5355,20.5732,13600.0
2006-11-13 12:35:00,27.28,27.35,27.27,27.33,20600.0,20.5657,20.6184,20.5581,20.6034,20600.0
2006-11-13 12:40:00,27.34,27.34,27.32,27.32,5600.0,20.6109,20.6109,20.5958,20.5958,5600.0
2006-11-13 12:45:00,27.32,27.34,27.25,27.25,14800.0,20.5958,20.6109,20.543,20.543,14800.0
2006-11-13 12:50:00,27.25,27.28,27.25,27.27,5200.0,20.543,20.5657,20.543,20.5581,5200.0
2006-11-13 12:55:00,27.28,27.32,27.28,27.31,4200.0,20.5657,20.5958,20.5657,20.5883,4200.0
2006-11-13 13:00:00,27.31,27.32,27.3,27.31,4800.0,20.5883,20.5958,20.5807,20.5883,4800.0
2006-11-13 13:05:00,27.32,27.33,27.31,27.32,10200.0,20.5958,20.6034,20.5883,20.5958,10200.0
2006-11-13 13:10:00,27.33,27.33,27.32,27.33,8000.0,20.6034,20.6034,20.5958,20.6034,8000.0
2006-11-13 13:15:00,27.33,27.33,27.32,27.33,8200.0,20.6034,20.6034,20.5958,20.6034,8200.0
2006-11-13 13:20:00,27.33,27.33,27.33,27.33,6000.0,20.6034,20.6034,20.6034,20.6034,6000.0
2006-11-13 13:25:00,27.33,27.34,27.32,27.34,7400.0,20.6034,20.6109,20.5958,20.6109,7400.0
2006-11-13 13:30:00,27.33,27.34,27.32,27.33,6800.0,20.6034,20.6109,20.5958,20.6034,6800.0
2006-11-13 13:35:00,27.34,27.34,27.33,27.34,6000.0,20.6109,20.6109,20.6034,20.6109,6000.0
2006-11-13 13:40:00,27.33,27.34,27.33,27.34,10400.0,20.6034,20.6109,20.6034,20.6109,10400.0
2006-11-13 13:45:00,27.34,27.34,27.33,27.34,6200.0,20.6109,20.6109,20.6034,20.6109,6200.0
2006-11-13 13:50:00,27.34,27.36,27.34,27.36,21200.0,20.6109,20.626,20.6109,20.626,21200.0
2006-11-13 13:55:00,27.36,27.36,27.35,27.35,3600.0,20.626,20.626,20.6184,20.6184,3600.0
2006-11-13 14:00:00,27.35,27.37,27.35,27.37,23800.0,20.6184,20.6335,20.6184,20.6335,23800.0
2006-11-13 14:05:00,27.36,27.37,27.36,27.36,15000.0,20.626,20.6335,20.626,20.626,15000.0
2006-11-13 14:10:00,27.35,27.37,27.35,27.37,7800.0,20.6184,20.6335,20.6184,20.6335,7800.0
2006-11-13 14:15:00,27.37,27.37,27.34,27.35,18400.0,20.6335,20.6335,20.6109,20.6184,18400.0
2006-11-13 14:20:00,27.34,27.36,27.34,27.35,20400.0,20.6109,20.626,20.6109,20.6184,20400.0
2006-11-13 14:25:00,27.35,27.35,27.34,27.35,12400.0,20.6184,20.6184,20.6109,20.6184,12400.0
2006-11-13 14:30:00,27.35,27.35,27.34,27.34,12400.0,20.6184,20.6184,20.6109,20.6109,12400.0
2006-11-13 14:35:00,27.35,27.35,27.31,27.33,16400.0,20.6184,20.6184,20.5883,20.6034,16400.0
2006-11-13 14:40:00,27.32,27.32,27.3,27.3,100800.0,20.5958,20.5958,20.5807,20.5807,100800.0
2006-11-13 14:45:00,27.29,27.3,27.27,27.3,251000.0,20.5732,20.5807,20.5581,20.5807,251000.0
2006-11-13 14:50:00,27.3,27.3,27.26,27.28,7400.0,20.5807,20.5807,20.5506,20.5657,7400.0
2006-11-13 14:55:00,27.27,27.28,27.25,27.26,7000.0,20.5581,20.5657,20.543,20.5506,7000.0
2006-11-13 15:00:00,27.27,27.28,27.27,27.27,13000.0,20.5581,20.5657,20.5581,20.5581,13000.0
2006-11-13 15:05:00,27.27,27.28,27.23,27.23,24600.0,20.5581,20.5657,20.528,20.528,24600.0
2006-11-13 15:10:00,27.23,27.23,27.2,27.22,28600.0,20.528,20.528,20.5053,20.5204,28600.0
2006-11-13 15:15:00,27.22,27.22,27.21,27.21,23000.0,20.5204,20.5204,20.5129,20.5129,23000.0
2006-11-13 15:20:00,27.21,27.24,27.2,27.24,27600.0,20.5129,20.5355,20.5053,20.5355,27600.0
2006-11-13 15:25:00,27.24,27.24,27.18,27.19,26600.0,20.5355,20.5355,20.4903,20.4978,26600.0
2006-11-13 15:30:00,27.19,27.24,27.18,27.24,54000.0,20.4978,20.5355,20.4903,20.5355,54000.0
2006-11-13 15:35:00,27.24,27.24,27.23,27.23,20200.0,20.5355,20.5355,20.528,20.528,20200.0
2006-11-13 15:40:00,27.23,27.23,27.17,27.17,47200.0,20.528,20.528,20.4827,20.4827,47200.0
2006-11-13 15:45:00,27.18,27.22,27.18,27.21,214400.0,20.4903,20.5204,20.4903,20.5129,214400.0
2006-11-13 15:50:00,27.21,27.21,27.11,27.18,86200.0,20.5129,20.5129,20.4375,20.4903,86200.0
2006-11-13 15:55:00,27.17,27.22,27.17,27.2,72200.0,20.4827,20.5204,20.4827,20.5053,72200.0
2006-11-14 09:30:00,27.3,27.34,27.3,27.33,11200.0,20.5807,20.6109,20.5807,20.6034,11200.0
2006-11-14 09:35:00,27.34,27.34,27.23,27.33,9200.0,20.6109,20.6109,20.528,20.6034,9200.0
2006-11-14 09:40:00,27.33,27.36,27.33,27.35,10400.0,20.6034,20.626,20.6034,20.6184,10400.0
2006-11-14 09:45:00,27.35,27.36,27.35,27.35,66600.0,20.6184,20.626,20.6184,20.6184,66600.0
2006-11-14 09:50:00,27.35,27.45,27.35,27.36,25400.0,20.6184,20.6938,20.6184,20.626,25400.0
2006-11-14 09:55:00,27.36,27.36,27.3,27.3,6800.0,20.626,20.626,20.5807,20.5807,6800.0
2006-11-14 10:00:00,27.31,27.37,27.31,27.37,9600.0,20.5883,20.6335,20.5883,20.6335,9600.0
2006-11-14 10:05:00,27.37,27.4,27.37,27.39,33000.0,20.6335,20.6561,20.6335,20.6486,33000.0
2006-11-14 10:10:00,27.4,27.41,27.38,27.4,22400.0,20.6561,20.6637,20.641,20.6561,22400.0
2006-11-14 10:15:00,27.39,27.4,27.38,27.38,12000.0,20.6486,20.6561,20.641,20.641,12000.0
2006-11-14 10:20:00,27.37,27.37,27.36,27.36,3400.0,20.6335,20.6335,20.626,20.626,3400.0
2006-11-14 10:25:00,27.36,27.42,27.36,27.4,14000.0,20.626,20.6712,20.626,20.6561,14000.0
2006-11-14 10:30:00,27.4,27.41,27.37,27.41,15200.0,20.6561,20.6637,20.6335,20.6637,15200.0
2006-11-14 10:35:00,27.41,27.42,27.41,27.42,16600.0,20.6637,20.6712,20.6637,20.6712,16600.0
2006-11-14 10:40:00,27.42,27.42,27.42,27.42,3800.0,20.6712,20.6712,20.6712,20.6712,3800.0
2006-11-14 10:45:00,27.41,27.41,27.39,27.4,10600.0,20.6637,20.6637,20.6486,20.6561,10600.0
2006-11-14 10:50:00,27.4,27.4,27.39,27.4,9200.0,20.6561,20.6561,20.6486,20.6561,9200.0
2006-11-14 10:55:00,27.39,27.4,27.38,27.38,7400.0,20.6486,20.6561,20.641,20.641,7400.0
2006-11-14 11:00:00,27.38,27.39,27.38,27.38,21200.0,20.641,20.6486,20.641,20.641,21200.0
2006-11-14 11:05:00,27.38,27.39,27.36,27.36,20400.0,20.641,20.6486,20.626,20.626,20400.0
2006-11-14 11:10:00,27.36,27.36,27.34,27.34,7800.0,20.626,20.626,20.6109,20.6109,7800.0
2006-11-14 11:15:00,27.33,27.34,27.32,27.34,3600.0,20.6034,20.6109,20.5958,20.6109,3600.0
2006-11-14 11:20:00,27.34,27.34,27.33,27.33,3000.0,20.6109,20.6109,20.6034,20.6034,3000.0
2006-11-14 11:25:00,27.34,27.36,27.34,27.36,6600.0,20.6109,20.626,20.6109,20.626,6600.0
2006-11-14 11:30:00,27.37,27.45,27.36,27.43,44600.0,20.6335,20.6938,20.626,20.6787,44600.0
2006-11-14 11:35:00,27.43,27.44,27.37,27.37,20400.0,20.6787,20.6863,20.6335,20.6335,20400.0
2006-11-14 11:40:00,27.38,27.38,27.36,27.36,5400.0,20.641,20.641,20.626,20.626,5400.0
2006-11-14 11:45:00,27.38,27.38,27.35,27.35,109400.0,20.641,20.641,20.6184,20.6184,109400.0
2006-11-14 11:50:00,27.37,27.37,27.32,27.32,17000.0,20.6335,20.6335,20.5958,20.5958,17000.0
2006-11-14 11:55:00,27.32,27.32,27.28,27.29,7400.0,20.5958,20.5958,20.5657,20.5732,7400.0
2006-11-14 12:00:00,27.29,27.31,27.29,27.31,24000.0,20.5732,20.5883,20.5732,20.5883,24000.0
2006-11-14 12:05:00,27.31,27.31,27.31,27.31,1000.0,20.5883,20.5883,20.5883,20.5883,1000.0
2006-11-14 12:10:00,27.31,27.32,27.31,27.32,26000.0,20.5883,20.5958,20.5883,20.5958,26000.0
2006-11-14 12:15:00,27.32,27.33,27.32,27.32,5200.0,20.5958,20.6034,20.5958,20.5958,5200.0
2006-11-14 12:20:00,27.33,27.36,27.33,27.34,207600.0,20.6034,20.626,20.6034,20.6109,207600.0
2006-11-14 12:25:00,27.34,27.34,27.33,27.33,1800.0,20.6109,20.6109,20.6034,20.6034,1800.0
2006-11-14 12:30:00,27.34,27.34,27.32,27.34,7800.0,20.6109,20.6109,20.5958,20.6109,7800.0
2006-11-14 12:35:00,27.34,27.34,27.33,27.34,30000.0,20.6109,20.6109,20.6034,20.6109,30000.0
2006-11-14 12:40:00,27.34,27.36,27.34,27.35,20600.0,20.6109,20.626,20.6109,20.6184,20600.0
2006-11-14 12:45:00,27.35,27.36,27.35,27.36,7800.0,20.6184,20.626,20.6184,20.626,7800.0
2006-11-14 12:50:00,27.35,27.35,27.33,27.34,4000.0,20.6184,20.6184,20.6034,20.6109,4000.0
2006-11-14 12:55:00,27.34,27.35,27.34,27.35,4200.0,20.6109,20.6184,20.6109,20.6184,4200.0
2006-11-14 13:00:00,27.34,27.35,27.34,27.35,7200.0,20.6109,20.6184,20.6109,20.6184,7200.0
2006-11-14 13:05:00,27.35,27.35,27.35,27.35,9600.0,20.6184,20.6184,20.6184,20.6184,9600.0
2006-11-14 13:10:00,27.35,27.35,27.33,27.33,17400.0,20.6184,20.6184,20.6034,20.6034,17400.0
2006-11-14 13:15:00,27.33,27.33,27.33,27.33,200.0,20.6034,20.6034,20.6034,20.6034,200.0
2006-11-14 13:20:00,27.33,27.34,27.33,27.33,12000.0,20.6034,20.6109,20.6034,20.6034,12000.0
2006-11-14 13:25:00,27.33,27.33,27.32,27.32,1600.0,20.6034,20.6034,20.5958,20.5958,1600.0
2006-11-14 13:30:00,27.32,27.33,27.32,27.32,4000.0,20.5958,20.6034,20.5958,20.5958,4000.0
2006-11-14 13:35:00,27.33,27.33,27.32,27.32,5600.0,20.6034,20.6034,20.5958,20.5958,5600.0
2006-11-14 13:40:00,27.33,27.35,27.33,27.35,9200.0,20.6034,20.6184,20.6034,20.6184,9200.0
2006-11-14 13:45:00,27.34,27.35,27.34,27.35,20200.0,20.6109,20.6184,20.6109,20.6184,20200.0
2006-11-14 13:50:00,27.35,27.35,27.32,27.32,13400.0,20.6184,20.6184,20.5958,20.5958,13400.0
2006-11-14 13:55:00,27.32,27.32,27.27,27.28,19400.0,20.5958,20.5958,20.5581,20.5657,19400.0
2006-11-14 14:00:00,27.28,27.29,27.27,27.27,9200.0,20.5657,20.5732,20.5581,20.5581,9200.0
2006-11-14 14:05:00,27.28,27.31,27.28,27.31,9200.0,20.5657,20.5883,20.5657,20.5883,9200.0
2006-11-14 14:10:00,27.31,27.33,27.3,27.3,13600.0,20.5883,20.6034,20.5807,20.5807,13600.0
2006-11-14 14:15:00,27.31,27.31,27.26,27.26,4000.0,20.5883,20.5883,20.5506,20.5506,4000.0
2006-11-14 14:20:00,27.27,27.29,27.27,27.28,5600.0,20.5581,20.5732,20.5581,20.5657,5600.0
2006-11-14 14:25:00,27.28,27.28,27.24,27.25,15000.0,20.5657,20.5657,20.5355,20.543,15000.0
2006-11-14 14:30:00,27.25,27.29,27.25,27.29,11400.0,20.543,20.5732,20.543,20.5732,11400.0
2006-11-14 14:35:00,27.29,27.3,27.25,27.27,20200.0,20.5732,20.5807,20.543,20.5581,20200.0
2006-11-14 14:40:00,27.27,27.36,27.27,27.36,12000.0,20.5581,20.626,20.5581,20.626,12000.0
2006-11-14 14:45:00,27.37,27.41,27.36,27.41,10600.0,20.6335,20.6637,20.626,20.6637,10600.0
2006-11-14 14:50:00,27.41,27.41,27.34,27.37,13400.0,20.6637,20.6637,20.6109,20.6335,13400.0
2006-11-14 14:55:00,27.37,27.38,27.35,27.36,12800.0,20.6335,20.641,20.6184,20.626,12800.0
2006-11-14 15:00:00,27.36,27.36,27.33,27.34,33600.0,20.626,20.626,20.6034,20.6109,33600.0
2006-11-14 15:05:00,27.33,27.36,27.32,27.32,10200.0,20.6034,20.626,20.5958,20.5958,10200.0
2006-11-14 15:10:00,27.33,27.36,27.32,27.36,6800.0,20.6034,20.626,20.5958,20.626,6800.0
2006-11-14 15:15:00,27.36,27.36,27.35,27.36,9400.0,20.626,20.626,20.6184,20.626,9400.0
2006-11-14 15:20:00,27.36,27.4,27.36,27.4,58000.0,20.626,20.6561,20.626,20.6561,58000.0
2006-11-14 15:25:00,27.39,27.4,27.35,27.35,38600.0,20.6486,20.6561,20.6184,20.6184,38600.0
2006-11-14 15:30:00,27.35,27.37,27.35,27.37,77400.0,20.6184,20.6335,20.6184,20.6335,77400.0
2006-11-14 15:35:00,27.37,27.41,27.37,27.41,12200.0,20.6335,20.6637,20.6335,20.6637,12200.0
2006-11-14 15:40:00,27.42,27.42,27.35,27.35,38000.0,20.6712,20.6712,20.6184,20.6184,38000.0
2006-11-14 15:45:00,27.35,27.43,27.35,27.39,35400.0,20.6184,20.6787,20.6184,20.6486,35400.0
2006-11-14 15:50:00,27.38,27.42,27.38,27.41,41600.0,20.641,20.6712,20.641,20.6637,41600.0
2006-11-14 15:55:00,27.41,27.43,27.39,27.42,68400.0,20.6637,20.6787,20.6486,20.6712,68400.0
2006-11-15 09:30:00,27.3,27.34,27.3,27.34,23800.0,20.5807,20.6109,20.5807,20.6109,23800.0
2006-11-15 09:35:00,27.38,27.4,27.37,27.38,5000.0,20.641,20.6561,20.6335,20.641,5000.0
2006-11-15 09:40:00,27.37,27.38,27.37,27.38,5600.0,20.6335,20.641,20.6335,20.641,5600.0
2006-11-15 09:45:00,27.38,27.39,27.27,27.27,16200.0,20.641,20.6486,20.5581,20.5581,16200.0
2006-11-15 09:50:00,27.28,27.43,27.27,27.42,25400.0,20.5657,20.6787,20.5581,20.6712,25400.0
2006-11-15 09:55:00,27.42,27.43,27.33,27.38,82000.0,20.6712,20.6787,20.6034,20.641,82000.0
2006-11-15 10:00:00,27.38,27.39,27.36,27.38,32600.0,20.641,20.6486,20.626,20.641,32600.0
2006-11-15 10:05:00,27.38,27.39,27.36,27.38,14600.0,20.641,20.6486,20.626,20.641,14600.0
2006-11-15 10:10:00,27.38,27.39,27.34,27.35,17600.0,20.641,20.6486,20.6109,20.6184,17600.0
2006-11-15 10:15:00,27.34,27.35,27.31,27.34,16400.0,20.6109,20.6184,20.5883,20.6109,16400.0
2006-11-15 10:20:00,27.35,27.36,27.32,27.36,12400.0,20.6184,20.626,20.5958,20.626,12400.0
2006-11-15 10:25:00,27.36,27.39,27.3,27.3,37600.0,20.626,20.6486,20.5807,20.5807,37600.0
2006-11-15 10:30:00,27.3,27.31,27.28,27.31,11800.0,20.5807,20.5883,20.5657,20.5883,11800.0
2006-11-15 10:35:00,27.31,27.35,27.31,27.35,11400.0,20.5883,20.6184,20.5883,20.6184,11400.0
2006-11-15 10:40:00,27.35,27.4,27.35,27.38,16600.0,20.6184,20.6561,20.6184,20.641,16600.0
2006-11-15 10:45:00,27.39,27.39,27.33,27.33,7400.0,20.6486,20.6486,20.6034,20.6034,7400.0
2006-11-15 10:50:00,27.34,27.36,27.33,27.35,15600.0,20.6109,20.626,20.6034,20.6184,15600.0
2006-11-15 10:55:00,27.35,27.36,27.33,27.34,8200.0,20.6184,20.626,20.6034,20.6109,8200.0
2006-11-15 11:00:00,27.34,27.35,27.33,27.33,8800.0,20.6109,20.6184,20.6034,20.6034,8800.0
2006-11-15 11:05:00,27.34,27.34,27.3,27.31,9000.0,20.6109,20.6109,20.5807,20.5883,9000.0
2006-11-15 11:10:00,27.31,27.31,27.09,27.21,45600.0,20.5883,20.5883,20.4224,20.5129,45600.0
2006-11-15 11:15:00,27.19,27.27,27.18,27.26,9000.0,20.4978,20.5581,20.4903,20.5506,9000.0
2006-11-15 11:20:00,27.25,27.29,27.24,27.29,9200.0,20.543,20.5732,20.5355,20.5732,9200.0
2006-11-15 11:25:00,27.28,27.33,27.28,27.33,8200.0,20.5657,20.6034,20.5657,20.6034,8200.0
2006-11-15 11:30:00,27.34,27.35,27.33,27.33,6800.0,20.6109,20.6184,20.6034,20.6034,6800.0
2006-11-15 11:35:00,27.32,27.33,27.31,27.33,9600.0,20.5958,20.6034,20.5883,20.6034,9600.0
2006-11-15 11:40:00,27.32,27.32,27.27,27.28,11400.0,20.5958,20.5958,20.5581,20.5657,11400.0
2006-11-15 11:45:00,27.29,27.29,27.24,27.24,4800.0,20.5732,20.5732,20.5355,20.5355,4800.0
2006-11-15 11:50:00,27.25,27.25,27.17,27.21,30400.0,20.543,20.543,20.4827,20.5129,30400.0
2006-11-15 11:55:00,27.21,27.25,27.2,27.24,10200.0,20.5129,20.543,20.5053,20.5355,10200.0
2006-11-15 12:00:00,27.25,27.25,27.23,27.23,6800.0,20.543,20.543,20.528,20.528,6800.0
2006-11-15 12:05:00,27.22,27.27,27.22,27.25,10800.0,20.5204,20.5581,20.5204,20.543,10800.0
2006-11-15 12:10:00,27.24,27.24,27.17,27.19,18200.0,20.5355,20.5355,20.4827,20.4978,18200.0
2006-11-15 12:15:00,27.18,27.18,27.13,27.13,10400.0,20.4903,20.4903,20.4526,20.4526,10400.0
2006-11-15 12:20:00,27.12,27.18,27.12,27.17,31000.0,20.445,20.4903,20.445,20.4827,31000.0
2006-11-15 12:25:00,27.21,27.25,27.2,27.25,6400.0,20.5129,20.543,20.5053,20.543,6400.0
2006-11-15 12:30:00,27.25,27.27,27.24,27.25,8200.0,20.543,20.5581,20.5355,20.543,8200.0
2006-11-15 12:35:00,27.23,27.23,27.2,27.21,9000.0,20.528,20.528,20.5053,20.5129,9000.0
2006-11-15 12:40:00,27.2,27.21,27.14,27.15,20800.0,20.5053,20.5129,20.4601,20.4677,20800.0
2006-11-15 12:45:00,27.15,27.16,27.03,27.04,30000.0,20.4677,20.4752,20.3772,20.3847,30000.0
2006-11-15 12:50:00,27.02,27.06,26.93,27.05,115200.0,20.3697,20.3998,20.3018,20.3923,115200.0
2006-11-15 12:55:00,27.06,27.08,26.96,26.99,67800.0,20.3998,20.4149,20.3244,20.347,67800.0
2006-11-15 13:00:00,26.99,27.08,26.99,27.08,31600.0,20.347,20.4149,20.347,20.4149,31600.0
2006-11-15 13:05:00,27.08,27.13,27.08,27.09,57600.0,20.4149,20.4526,20.4149,20.4224,57600.0
2006-11-15 13:10:00,27.09,27.11,27.05,27.08,76400.0,20.4224,20.4375,20.3923,20.4149,76400.0
2006-11-15 13:15:00,27.08,27.21,27.08,27.2,35200.0,20.4149,20.5129,20.4149,20.5053,35200.0
2006-11-15 13:20:00,27.21,27.21,27.18,27.18,15200.0,20.5129,20.5129,20.4903,20.4903,15200.0
2006-11-15 13:25:00,27.18,27.2,27.18,27.18,13600.0,20.4903,20.5053,20.4903,20.4903,13600.0
2006-11-15 13:30:00,27.18,27.18,27.14,27.16,55000.0,20.4903,20.4903,20.4601,20.4752,55000.0
2006-11-15 13:35:00,27.17,27.18,27.17,27.18,6400.0,20.4827,20.4903,20.4827,20.4903,6400.0
2006-11-15 13:40:00,27.18,27.2,27.18,27.18,12200.0,20.4903,20.5053,20.4903,20.4903,12200.0
2006-11-15 13:45:00,27.2,27.2,27.16,27.17,22200.0,20.5053,20.5053,20.4752,20.4827,22200.0
2006-11-15 13:50:00,27.17,27.18,27.16,27.16,12400.0,20.4827,20.4903,20.4752,20.4752,12400.0
2006-11-15 13:55:00,27.14,27.14,27.1,27.11,5200.0,20.4601,20.4601,20.43,20.4375,5200.0
2006-11-15 14:00:00,27.1,27.11,27.09,27.09,10200.0,20.43,20.4375,20.4224,20.4224,10200.0
2006-11-15 14:05:00,27.09,27.09,27.06,27.07,11400.0,20.4224,20.4224,20.3998,20.4073,11400.0
2006-11-15 14:10:00,27.07,27.11,27.07,27.11,15000.0,20.4073,20.4375,20.4073,20.4375,15000.0
2006-11-15 14:15:00,27.11,27.12,27.11,27.11,5200.0,20.4375,20.445,20.4375,20.4375,5200.0
2006-11-15 14:20:00,27.11,27.11,27.1,27.11,18400.0,20.4375,20.4375,20.43,20.4375,18400.0
2006-11-15 14:25:00,27.11,27.11,27.09,27.09,29200.0,20.4375,20.4375,20.4224,20.4224,29200.0
2006-11-15 14:30:00,27.1,27.11,27.09,27.1,33200.0,20.43,20.4375,20.4224,20.43,33200.0
2006-11-15 14:35:00,27.1,27.1,27.08,27.08,30800.0,20.43,20.43,20.4149,20.4149,30800.0
2006-11-15 14:40:00,27.08,27.08,27.06,27.06,21600.0,20.4149,20.4149,20.3998,20.3998,21600.0
2006-11-15 14:45:00,27.06,27.11,27.06,27.1,23800.0,20.3998,20.4375,20.3998,20.43,23800.0
2006-11-15 14:50:00,27.1,27.13,27.1,27.13,8400.0,20.43,20.4526,20.43,20.4526,8400.0
2006-11-15 14:55:00,27.13,27.18,27.12,27.14,31000.0,20.4526,20.4903,20.445,20.4601,31000.0
2006-11-15 15:00:00,27.14,27.14,27.09,27.1,26400.0,20.4601,20.4601,20.4224,20.43,26400.0
2006-11-15 15:05:00,27.1,27.16,27.1,27.15,19600.0,20.43,20.4752,20.43,20.4677,19600.0
2006-11-15 15:10:00,27.14,27.18,27.14,27.18,11200.0,20.4601,20.4903,20.4601,20.4903,11200.0
2006-11-15 15:15:00,27.18,27.18,27.14,27.14,18200.0,20.4903,20.4903,20.4601,20.4601,18200.0
2006-11-15 15:20:00,27.14,27.14,27.12,27.12,20400.0,20.4601,20.4601,20.445,20.445,20400.0
2006-11-15 15:25:00,27.12,27.13,27.11,27.12,14200.0,20.445,20.4526,20.4375,20.445,14200.0
2006-11-15 15:30:00,27.11,27.13,27.11,27.12,13000.0,20.4375,20.4526,20.4375,20.445,13000.0
2006-11-15 15:35:00,27.11,27.13,27.1,27.11,18800.0,20.4375,20.4526,20.43,20.4375,18800.0
2006-11-15 15:40:00,27.11,27.16,27.11,27.15,24600.0,20.4375,20.4752,20.4375,20.4677,24600.0
2006-11-15 15:45:00,27.15,27.22,27.15,27.2,453600.0,20.4677,20.5204,20.4677,20.5053,453600.0
2006-11-15 15:50:00,27.2,27.2,27.11,27.11,30200.0,20.5053,20.5053,20.4375,20.4375,30200.0
2006-11-15 15:55:00,27.11,27.14,27.08,27.1,34000.0,20.4375,20.4601,20.4149,20.43,34000.0
2006-11-16 09:30:00,27.2,27.2,27.19,27.19,8200.0,20.5053,20.5053,20.4978,20.4978,8200.0
2006-11-16 09:35:00,27.18,27.25,27.18,27.2,19600.0,20.4903,20.543,20.4903,20.5053,19600.0
2006-11-16 09:40:00,27.21,27.22,27.15,27.15,6800.0,20.5129,20.5204,20.4677,20.4677,6800.0
2006-11-16 09:45:00,27.17,27.22,27.17,27.21,9000.0,20.4827,20.5204,20.4827,20.5129,9000.0
2006-11-16 09:50:00,27.2,27.31,27.15,27.3,19800.0,20.5053,20.5883,20.4677,20.5807,19800.0
2006-11-16 09:55:00,27.35,27.37,27.23,27.25,45000.0,20.6184,20.6335,20.528,20.543,45000.0
2006-11-16 10:00:00,27.25,27.28,27.25,27.27,3200.0,20.543,20.5657,20.543,20.5581,3200.0
2006-11-16 10:05:00,27.28,27.33,27.27,27.33,11000.0,20.5657,20.6034,20.5581,20.6034,11000.0
2006-11-16 10:10:00,27.33,27.35,27.32,27.35,8800.0,20.6034,20.6184,20.5958,20.6184,8800.0
2006-11-16 10:15:00,27.34,27.34,27.32,27.34,3600.0,20.6109,20.6109,20.5958,20.6109,3600.0
2006-11-16 10:20:00,27.34,27.34,27.34,27.34,4200.0,20.6109,20.6109,20.6109,20.6109,4200.0
2006-11-16 10:25:00,27.34,27.34,27.31,27.31,4000.0,20.6109,20.6109,20.5883,20.5883,4000.0
2006-11-16 10:30:00,27.33,27.33,27.3,27.3,3000.0,20.6034,20.6034,20.5807,20.5807,3000.0
2006-11-16 10:35:00,27.3,27.31,27.29,27.29,4400.0,20.5807,20.5883,20.5732,20.5732,4400.0
2006-11-16 10:40:00,27.28,27.3,27.27,27.27,3200.0,20.5657,20.5807,20.5581,20.5581,3200.0
2006-11-16 10:45:00,27.27,27.27,27.08,27.1,32600.0,20.5581,20.5581,20.4149,20.43,32600.0
2006-11-16 10:50:00,27.08,27.11,27.05,27.05,18400.0,20.4149,20.4375,20.3923,20.3923,18400.0
2006-11-16 10:55:00,27.05,27.11,27.04,27.11,29600.0,20.3923,20.4375,20.3847,20.4375,29600.0
2006-11-16 11:00:00,27.12,27.17,27.12,27.17,4800.0,20.445,20.4827,20.445,20.4827,4800.0
2006-11-16 11:05:00,27.17,27.18,27.16,27.18,1800.0,20.4827,20.4903,20.4752,20.4903,1800.0
2006-11-16 11:10:00,27.18,27.19,27.18,27.18,2600.0,20.4903,20.4978,20.4903,20.4903,2600.0
2006-11-16 11:15:00,27.18,27.18,27.16,27.17,10400.0,20.4903,20.4903,20.4752,20.4827,10400.0
2006-11-16 11:20:00,27.18,27.2,27.18,27.2,13400.0,20.4903,20.5053,20.4903,20.5053,13400.0
2006-11-16 11:25:00,27.2,27.25,27.2,27.24,23000.0,20.5053,20.543,20.5053,20.5355,23000.0
2006-11-16 11:30:00,27.25,27.28,27.25,27.28,24200.0,20.543,20.5657,20.543,20.5657,24200.0
2006-11-16 11:35:00,27.29,27.32,27.28,27.3,39400.0,20.5732,20.5958,20.5657,20.5807,39400.0
2006-11-16 11:40:00,27.3,27.3,27.28,27.28,9400.0,20.5807,20.5807,20.5657,20.5657,9400.0
2006-11-16 11:45:00,27.28,27.3,27.23,27.3,38800.0,20.5657,20.5807,20.528,20.5807,38800.0
2006-11-16 11:50:00,27.3,27.3,27.29,27.29,10400.0,20.5807,20.5807,20.5732,20.5732,10400.0
2006-11-16 11:55:00,27.29,27.29,27.27,27.27,2000.0,20.5732,20.5732,20.5581,20.5581,2000.0
2006-11-16 12:00:00,27.27,27.29,27.25,27.25,13000.0,20.5581,20.5732,20.543,20.543,13000.0
2006-11-16 12:05:00,27.24,27.24,27.19,27.2,8800.0,20.5355,20.5355,20.4978,20.5053,8800.0
2006-11-16 12:10:00,27.21,27.21,27.14,27.15,8400.0,20.5129,20.5129,20.4601,20.4677,8400.0
2006-11-16 12:15:00,27.14,27.21,27.14,27.2,11600.0,20.4601,20.5129,20.4601,20.5053,11600.0
2006-11-16 12:20:00,27.21,27.25,27.2,27.24,10800.0,20.5129,20.543,20.5053,20.5355,10800.0
2006-11-16 12:25:00,27.24,27.27,27.24,27.26,12600.0,20.5355,20.5581,20.5355,20.5506,12600.0
2006-11-16 12:30:00,27.25,27.25,27.25,27.25,3200.0,20.543,20.543,20.543,20.543,3200.0
2006-11-16 12:35:00,27.24,27.24,27.24,27.24,2600.0,20.5355,20.5355,20.5355,20.5355,2600.0
2006-11-16 12:40:00,27.24,27.24,27.18,27.2,11600.0,20.5355,20.5355,20.4903,20.5053,11600.0
2006-11-16 12:45:00,27.2,27.22,27.2,27.2,8200.0,20.5053,20.5204,20.5053,20.5053,8200.0
2006-11-16 12:50:00,27.2,27.2,27.19,27.19,2800.0,20.5053,20.5053,20.4978,20.4978,2800.0
2006-11-16 12:55:00,27.19,27.21,27.19,27.19,5400.0,20.4978,20.5129,20.4978,20.4978,5400.0
2006-11-16 13:00:00,27.18,27.19,27.17,27.19,4400.0,20.4903,20.4978,20.4827,20.4978,4400.0
2006-11-16 13:05:00,27.19,27.2,27.11,27.11,11400.0,20.4978,20.5053,20.4375,20.4375,11400.0
2006-11-16 13:10:00,27.11,27.11,27.11,27.11,5000.0,20.4375,20.4375,20.4375,20.4375,5000.0
2006-11-16 13:15:00,27.13,27.13,27.11,27.13,3600.0,20.4526,20.4526,20.4375,20.4526,3600.0
2006-11-16 13:20:00,27.13,27.13,27.11,27.11,8200.0,20.4526,20.4526,20.4375,20.4375,8200.0
2006-11-16 13:25:00,27.11,27.11,27.1,27.1,5000.0,20.4375,20.4375,20.43,20.43,5000.0
2006-11-16 13:30:00,27.11,27.18,27.1,27.18,27200.0,20.4375,20.4903,20.43,20.4903,27200.0
2006-11-16 13:35:00,27.18,27.18,27.16,27.16,27800.0,20.4903,20.4903,20.4752,20.4752,27800.0
2006-11-16 13:40:00,27.16,27.17,27.13,27.17,18200.0,20.4752,20.4827,20.4526,20.4827,18200.0
2006-11-16 13:45:00,27.16,27.19,27.16,27.17,14800.0,20.4752,20.4978,20.4752,20.4827,14800.0
2006-11-16 13:50:00,27.17,27.18,27.17,27.17,5000.0,20.4827,20.4903,20.4827,20.4827,5000.0
2006-11-16 13:55:00,27.17,27.21,27.16,27.18,14400.0,20.4827,20.5129,20.4752,20.4903,14400.0
2006-11-16 14:00:00,27.18,27.18,27.17,27.17,10400.0,20.4903,20.4903,20.4827,20.4827,10400.0
2006-11-16 14:05:00,27.17,27.17,27.15,27.17,6600.0,20.4827,20.4827,20.4677,20.4827,6600.0
2006-11-16 14:10:00,27.19,27.19,27.08,27.1,22200.0,20.4978,20.4978,20.4149,20.43,22200.0
2006-11-16 14:15:00,27.1,27.11,27.09,27.1,7200.0,20.43,20.4375,20.4224,20.43,7200.0
2006-11-16 14:20:00,27.1,27.13,27.09,27.12,10200.0,20.43,20.4526,20.4224,20.445,10200.0
2006-11-16 14:25:00,27.13,27.14,27.04,27.04,36000.0,20.4526,20.4601,20.3847,20.3847,36000.0
2006-11-16 14:30:00,27.04,27.07,27.03,27.06,35800.0,20.3847,20.4073,20.3772,20.3998,35800.0
2006-11-16 14:35:00,27.06,27.1,27.06,27.08,19000.0,20.3998,20.43,20.3998,20.4149,19000.0
2006-11-16 14:40:00,27.07,27.07,27.03,27.06,16800.0,20.4073,20.4073,20.3772,20.3998,16800.0
2006-11-16 14:45:00,27.06,27.09,27.06,27.08,18600.0,20.3998,20.4224,20.3998,20.4149,18600.0
2006-11-16 14:50:00,27.09,27.1,27.07,27.08,16600.0,20.4224,20.43,20.4073,20.4149,16600.0
2006-11-16 14:55:00,27.08,27.11,27.07,27.11,15000.0,20.4149,20.4375,20.4073,20.4375,15000.0
2006-11-16 15:00:00,27.11,27.11,27.06,27.07,16800.0,20.4375,20.4375,20.3998,20.4073,16800.0
2006-11-16 15:05:00,27.07,27.07,27.06,27.07,11200.0,20.4073,20.4073,20.3998,20.4073,11200.0
2006-11-16 15:10:00,27.07,27.08,27.06,27.06,13800.0,20.4073,20.4149,20.3998,20.3998,13800.0
2006-11-16 15:15:00,27.06,27.1,27.06,27.1,12800.0,20.3998,20.43,20.3998,20.43,12800.0
2006-11-16 15:20:00,27.09,27.09,27.05,27.07,12600.0,20.4224,20.4224,20.3923,20.4073,12600.0
2006-11-16 15:25:00,27.06,27.06,27.05,27.06,31400.0,20.3998,20.3998,20.3923,20.3998,31400.0
2006-11-16 15:30:00,27.06,27.06,27.04,27.04,23800.0,20.3998,20.3998,20.3847,20.3847,23800.0
2006-11-16 15:35:00,27.04,27.07,26.99,27.0,46200.0,20.3847,20.4073,20.347,20.3546,46200.0
2006-11-16 15:40:00,27.0,27.0,26.91,26.97,69800.0,20.3546,20.3546,20.2867,20.332,69800.0
2006-11-16 15:45:00,26.95,27.0,26.95,26.97,172000.0,20.3169,20.3546,20.3169,20.332,172000.0
2006-11-16 15:50:00,26.97,27.02,26.96,27.0,259800.0,20.332,20.3697,20.3244,20.3546,259800.0
2006-11-16 15:55:00,27.01,27.03,26.97,27.02,162800.0,20.3621,20.3772,20.332,20.3697,162800.0
2006-11-17 09:30:00,26.95,26.95,26.95,26.95,14600.0,20.3169,20.3169,20.3169,20.3169,14600.0
2006-11-17 09:35:00,26.94,27.11,26.82,27.1,40000.0,20.3093,20.4375,20.2189,20.43,40000.0
2006-11-17 09:40:00,27.1,27.11,27.06,27.08,7000.0,20.43,20.4375,20.3998,20.4149,7000.0
2006-11-17 09:45:00,27.15,27.17,27.08,27.08,40800.0,20.4677,20.4827,20.4149,20.4149,40800.0
2006-11-17 09:50:00,27.05,27.07,26.99,27.05,18400.0,20.3923,20.4073,20.347,20.3923,18400.0
2006-11-17 09:55:00,27.05,27.06,26.97,26.97,13000.0,20.3923,20.3998,20.332,20.332,13000.0
2006-11-17 10:00:00,27.0,27.12,26.98,27.12,10800.0,20.3546,20.445,20.3395,20.445,10800.0
2006-11-17 10:05:00,27.11,27.17,27.11,27.16,14000.0,20.4375,20.4827,20.4375,20.4752,14000.0
2006-11-17 10:10:00,27.16,27.16,27.15,27.15,2600.0,20.4752,20.4752,20.4677,20.4677,2600.0
2006-11-17 10:15:00,27.15,27.15,27.12,27.13,33400.0,20.4677,20.4677,20.445,20.4526,33400.0
2006-11-17 10:20:00,27.13,27.14,27.11,27.12,38000.0,20.4526,20.4601,20.4375,20.445,38000.0
2006-11-17 10:25:00,27.11,27.11,27.04,27.06,37400.0,20.4375,20.4375,20.3847,20.3998,37400.0
2006-11-17 10:30:00,27.05,27.08,27.03,27.08,14800.0,20.3923,20.4149,20.3772,20.4149,14800.0
2006-11-17 10:35:00,27.08,27.11,27.08,27.1,14200.0,20.4149,20.4375,20.4149,20.43,14200.0
2006-11-17 10:40:00,27.08,27.08,27.02,27.02,24000.0,20.4149,20.4149,20.3697,20.3697,24000.0
2006-11-17 10:45:00,27.02,27.03,27.0,27.0,20200.0,20.3697,20.3772,20.3546,20.3546,20200.0
2006-11-17 10:50:00,27.0,27.0,26.97,26.98,61400.0,20.3546,20.3546,20.332,20.3395,61400.0
2006-11-17 10:55:00,26.96,26.98,26.85,26.87,43800.0,20.3244,20.3395,20.2415,20.2566,43800.0
2006-11-17 11:00:00,26.87,26.9,26.84,26.87,42800.0,20.2566,20.2792,20.234,20.2566,42800.0
2006-11-17 11:05:00,26.87,26.89,26.86,26.88,36000.0,20.2566,20.2716,20.249,20.2641,36000.0
2006-11-17 11:10:00,26.88,26.91,26.88,26.9,9000.0,20.2641,20.2867,20.2641,20.2792,9000.0
2006-11-17 11:15:00,26.91,26.96,26.9,26.92,22000.0,20.2867,20.3244,20.2792,20.2943,22000.0
2006-11-17 11:20:00,26.92,26.93,26.9,26.91,39600.0,20.2943,20.3018,20.2792,20.2867,39600.0
2006-11-17 11:25:00,26.91,26.92,26.9,26.91,12200.0,20.2867,20.2943,20.2792,20.2867,12200.0
2006-11-17 11:30:00,26.9,26.9,26.86,26.86,14000.0,20.2792,20.2792,20.249,20.249,14000.0
2006-11-17 11:35:00,26.88,26.89,26.86,26.86,16200.0,20.2641,20.2716,20.249,20.249,16200.0
2006-11-17 11:40:00,26.86,26.93,26.86,26.93,10200.0,20.249,20.3018,20.249,20.3018,10200.0
2006-11-17 11:45:00,26.93,26.94,26.93,26.93,14800.0,20.3018,20.3093,20.3018,20.3018,14800.0
2006-11-17 11:50:00,26.93,26.96,26.92,26.95,25600.0,20.3018,20.3244,20.2943,20.3169,25600.0
2006-11-17 11:55:00,26.95,26.98,26.93,26.96,6800.0,20.3169,20.3395,20.3018,20.3244,6800.0
2006-11-17 12:00:00,26.96,26.99,26.96,26.99,12800.0,20.3244,20.347,20.3244,20.347,12800.0
2006-11-17 12:05:00,26.99,27.01,26.99,27.0,15600.0,20.347,20.3621,20.347,20.3546,15600.0
2006-11-17 12:10:00,27.04,27.04,27.03,27.03,41200.0,20.3847,20.3847,20.3772,20.3772,41200.0
2006-11-17 12:15:00,27.03,27.07,27.0,27.05,114600.0,20.3772,20.4073,20.3546,20.3923,114600.0
2006-11-17 12:20:00,27.05,27.08,27.0,27.03,309600.0,20.3923,20.4149,20.3546,20.3772,309600.0
2006-11-17 12:25:00,27.03,27.04,27.03,27.03,35200.0,20.3772,20.3847,20.3772,20.3772,35200.0
2006-11-17 12:30:00,27.03,27.1,26.95,27.04,256200.0,20.3772,20.43,20.3169,20.3847,256200.0
2006-11-17 12:35:00,27.03,27.04,26.99,27.01,49800.0,20.3772,20.3847,20.347,20.3621,49800.0
2006-11-17 12:40:00,27.0,27.03,27.0,27.03,260200.0,20.3546,20.3772,20.3546,20.3772,260200.0
2006-11-17 12:45:00,27.02,27.02,26.96,26.96,181400.0,20.3697,20.3697,20.3244,20.3244,181400.0
2006-11-17 12:50:00,26.96,26.99,26.96,26.98,20600.0,20.3244,20.347,20.3244,20.3395,20600.0
2006-11-17 12:55:00,26.99,27.02,26.95,26.98,236000.0,20.347,20.3697,20.3169,20.3395,236000.0
2006-11-17 13:00:00,26.98,26.99,26.96,26.99,17400.0,20.3395,20.347,20.3244,20.347,17400.0
2006-11-17 13:05:00,26.98,26.98,26.97,26.98,33800.0,20.3395,20.3395,20.332,20.3395,33800.0
2006-11-17 13:10:00,26.98,26.99,26.97,26.98,51000.0,20.3395,20.347,20.332,20.3395,51000.0
2006-11-17 13:15:00,26.98,26.99,26.97,26.98,207000.0,20.3395,20.347,20.332,20.3395,207000.0
2006-11-17 13:20:00,26.98,26.98,26.95,26.98,241800.0,20.3395,20.3395,20.3169,20.3395,241800.0
2006-11-17 13:25:00,26.98,26.99,26.97,26.97,401800.0,20.3395,20.347,20.332,20.332,401800.0
2006-11-17 13:30:00,26.98,27.0,26.98,27.0,401400.0,20.3395,20.3546,20.3395,20.3546,401400.0
2006-11-17 13:35:00,27.04,27.04,27.03,27.03,1200.0,20.3847,20.3847,20.3772,20.3772,1200.0
2006-11-17 13:40:00,27.04,27.04,27.0,27.02,17200.0,20.3847,20.3847,20.3546,20.3697,17200.0
2006-11-17 13:45:00,27.02,27.02,27.0,27.0,44800.0,20.3697,20.3697,20.3546,20.3546,44800.0
2006-11-17 13:50:00,27.02,27.02,26.98,26.99,59400.0,20.3697,20.3697,20.3395,20.347,59400.0
2006-11-17 13:55:00,26.99,27.0,26.97,27.0,93800.0,20.347,20.3546,20.332,20.3546,93800.0
2006-11-17 14:00:00,27.0,27.0,26.98,26.98,31600.0,20.3546,20.3546,20.3395,20.3395,31600.0
2006-11-17 14:05:00,26.98,26.99,26.97,26.99,27000.0,20.3395,20.347,20.332,20.347,27000.0
2006-11-17 14:10:00,26.99,26.99,26.93,26.93,23200.0,20.347,20.347,20.3018,20.3018,23200.0
2006-11-17 14:15:00,26.93,26.96,26.93,26.95,5600.0,20.3018,20.3244,20.3018,20.3169,5600.0
2006-11-17 14:20:00,26.96,26.99,26.96,26.98,15200.0,20.3244,20.347,20.3244,20.3395,15200.0
2006-11-17 14:25:00,26.98,26.99,26.98,26.98,5600.0,20.3395,20.347,20.3395,20.3395,5600.0
2006-11-17 14:30:00,26.98,26.99,26.98,26.99,3600.0,20.3395,20.347,20.3395,20.347,3600.0
2006-11-17 14:35:00,26.99,27.01,26.98,27.0,22200.0,20.347,20.3621,20.3395,20.3546,22200.0
2006-11-17 14:40:00,27.02,27.02,27.01,27.01,3800.0,20.3697,20.3697,20.3621,20.3621,3800.0
2006-11-17 14:45:00,27.0,27.03,27.0,27.03,1800.0,20.3546,20.3772,20.3546,20.3772,1800.0
2006-11-17 14:50:00,27.03,27.03,26.98,26.98,8000.0,20.3772,20.3772,20.3395,20.3395,8000.0
2006-11-17 14:55:00,26.98,27.0,26.98,26.99,12200.0,20.3395,20.3546,20.3395,20.347,12200.0
2006-11-17 15:00:00,26.98,27.01,26.97,27.0,34200.0,20.3395,20.3621,20.332,20.3546,34200.0
2006-11-17 15:05:00,27.0,27.02,26.99,27.02,5600.0,20.3546,20.3697,20.347,20.3697,5600.0
2006-11-17 15:10:00,27.02,27.02,26.98,26.99,9000.0,20.3697,20.3697,20.3395,20.347,9000.0
2006-11-17 15:15:00,27.0,27.0,26.97,26.97,10800.0,20.3546,20.3546,20.332,20.332,10800.0
2006-11-17 15:20:00,26.97,26.97,26.96,26.96,19400.0,20.332,20.332,20.3244,20.3244,19400.0
2006-11-17 15:25:00,26.96,26.96,26.94,26.94,9800.0,20.3244,20.3244,20.3093,20.3093,9800.0
2006-11-17 15:30:00,26.94,26.94,26.91,26.93,70800.0,20.3093,20.3093,20.2867,20.3018,70800.0
2006-11-17 15:35:00,26.93,26.96,26.93,26.94,21600.0,20.3018,20.3244,20.3018,20.3093,21600.0
2006-11-17 15:40:00,26.94,26.97,26.93,26.95,31400.0,20.3093,20.332,20.3018,20.3169,31400.0
2006-11-17 15:45:00,26.95,26.95,26.92,26.92,26800.0,20.3169,20.3169,20.2943,20.2943,26800.0
2006-11-17 15:50:00,26.93,26.95,26.91,26.93,36000.0,20.3018,20.3169,20.2867,20.3018,36000.0
2006-11-17 15:55:00,26.93,26.93,26.89,26.89,105200.0,20.3018,20.3018,20.2716,20.2716,105200.0
2006-11-20 09:30:00,26.87,26.93,26.87,26.93,7400.0,20.2566,20.3018,20.2566,20.3018,7400.0
2006-11-20 09:35:00,26.96,26.99,26.89,26.93,13800.0,20.3244,20.347,20.2716,20.3018,13800.0
2006-11-20 09:40:00,26.91,27.1,26.91,27.07,41000.0,20.2867,20.43,20.2867,20.4073,41000.0
2006-11-20 09:45:00,27.07,27.11,26.88,26.91,27400.0,20.4073,20.4375,20.2641,20.2867,27400.0
2006-11-20 09:50:00,26.9,26.97,26.86,26.88,57400.0,20.2792,20.332,20.249,20.2641,57400.0
2006-11-20 09:55:00,26.87,26.93,26.87,26.91,12400.0,20.2566,20.3018,20.2566,20.2867,12400.0
2006-11-20 10:00:00,26.94,26.94,26.91,26.93,5400.0,20.3093,20.3093,20.2867,20.3018,5400.0
2006-11-20 10:05:00,26.93,26.97,26.92,26.93,6000.0,20.3018,20.332,20.2943,20.3018,6000.0
2006-11-20 10:10:00,26.94,26.99,26.92,26.99,13800.0,20.3093,20.347,20.2943,20.347,13800.0
2006-11-20 10:15:00,26.99,27.0,26.98,26.99,72600.0,20.347,20.3546,20.3395,20.347,72600.0
2006-11-20 10:20:00,26.99,27.02,26.99,27.01,90600.0,20.347,20.3697,20.347,20.3621,90600.0
2006-11-20 10:25:00,27.01,27.03,26.99,27.0,75000.0,20.3621,20.3772,20.347,20.3546,75000.0
2006-11-20 10:30:00,27.0,27.01,26.98,26.99,62600.0,20.3546,20.3621,20.3395,20.347,62600.0
2006-11-20 10:35:00,27.0,27.0,26.98,26.98,17600.0,20.3546,20.3546,20.3395,20.3395,17600.0
2006-11-20 10:40:00,26.99,27.02,26.98,26.99,13000.0,20.347,20.3697,20.3395,20.347,13000.0
2006-11-20 10:45:00,26.99,26.99,26.98,26.99,9400.0,20.347,20.347,20.3395,20.347,9400.0
2006-11-20 10:50:00,27.0,27.0,26.98,26.98,22400.0,20.3546,20.3546,20.3395,20.3395,22400.0
2006-11-20 10:55:00,26.98,27.03,26.98,27.01,24400.0,20.3395,20.3772,20.3395,20.3621,24400.0
2006-11-20 11:00:00,27.01,27.06,27.0,27.05,26800.0,20.3621,20.3998,20.3546,20.3923,26800.0
2006-11-20 11:05:00,27.05,27.06,27.01,27.04,29000.0,20.3923,20.3998,20.3621,20.3847,29000.0
2006-11-20 11:10:00,27.04,27.05,26.98,26.99,32200.0,20.3847,20.3923,20.3395,20.347,32200.0
2006-11-20 11:15:00,26.99,27.02,26.98,27.02,42400.0,20.347,20.3697,20.3395,20.3697,42400.0
2006-11-20 11:20:00,27.02,27.05,27.01,27.02,58800.0,20.3697,20.3923,20.3621,20.3697,58800.0
2006-11-20 11:25:00,27.02,27.05,27.0,27.04,95600.0,20.3697,20.3923,20.3546,20.3847,95600.0
2006-11-20 11:30:00,27.05,27.07,27.03,27.06,38600.0,20.3923,20.4073,20.3772,20.3998,38600.0
2006-11-20 11:35:00,27.06,27.09,27.06,27.08,55800.0,20.3998,20.4224,20.3998,20.4149,55800.0
2006-11-20 11:40:00,27.08,27.09,27.07,27.09,14000.0,20.4149,20.4224,20.4073,20.4224,14000.0
2006-11-20 11:45:00,27.09,27.09,27.08,27.08,30600.0,20.4224,20.4224,20.4149,20.4149,30600.0
2006-11-20 11:50:00,27.08,27.08,27.03,27.03,11800.0,20.4149,20.4149,20.3772,20.3772,11800.0
2006-11-20 11:55:00,27.02,27.05,27.02,27.05,9200.0,20.3697,20.3923,20.3697,20.3923,9200.0
2006-11-20 12:00:00,27.05,27.05,27.02,27.02,12600.0,20.3923,20.3923,20.3697,20.3697,12600.0
2006-11-20 12:05:00,27.02,27.06,27.01,27.05,184400.0,20.3697,20.3998,20.3621,20.3923,184400.0
2006-11-20 12:10:00,27.06,27.13,27.06,27.11,26800.0,20.3998,20.4526,20.3998,20.4375,26800.0
2006-11-20 12:15:00,27.11,27.11,27.09,27.1,6400.0,20.4375,20.4375,20.4224,20.43,6400.0
2006-11-20 12:20:00,27.1,27.15,27.1,27.14,14800.0,20.43,20.4677,20.43,20.4601,14800.0
2006-11-20 12:25:00,27.14,27.14,27.11,27.11,13200.0,20.4601,20.4601,20.4375,20.4375,13200.0
2006-11-20 12:30:00,27.11,27.14,27.09,27.11,15200.0,20.4375,20.4601,20.4224,20.4375,15200.0
2006-11-20 12:35:00,27.14,27.2,27.13,27.2,29600.0,20.4601,20.5053,20.4526,20.5053,29600.0
2006-11-20 12:40:00,27.2,27.24,27.19,27.24,16800.0,20.5053,20.5355,20.4978,20.5355,16800.0
2006-11-20 12:45:00,27.24,27.25,27.22,27.23,44200.0,20.5355,20.543,20.5204,20.528,44200.0
2006-11-20 12:50:00,27.22,27.23,27.14,27.14,39000.0,20.5204,20.528,20.4601,20.4601,39000.0
2006-11-20 12:55:00,27.14,27.15,27.12,27.15,19400.0,20.4601,20.4677,20.445,20.4677,19400.0
2006-11-20 13:00:00,27.14,27.18,27.14,27.18,12400.0,20.4601,20.4903,20.4601,20.4903,12400.0
2006-11-20 13:05:00,27.17,27.18,27.16,27.18,6800.0,20.4827,20.4903,20.4752,20.4903,6800.0
2006-11-20 13:10:00,27.17,27.17,27.15,27.16,127200.0,20.4827,20.4827,20.4677,20.4752,127200.0
2006-11-20 13:15:00,27.17,27.29,27.17,27.25,42000.0,20.4827,20.5732,20.4827,20.543,42000.0
2006-11-20 13:20:00,27.25,27.3,27.24,27.3,27000.0,20.543,20.5807,20.5355,20.5807,27000.0
2006-11-20 13:25:00,27.3,27.3,27.27,27.3,9200.0,20.5807,20.5807,20.5581,20.5807,9200.0
2006-11-20 13:30:00,27.29,27.29,27.25,27.26,8600.0,20.5732,20.5732,20.543,20.5506,8600.0
2006-11-20 13:35:00,27.27,27.27,27.22,27.22,17000.0,20.5581,20.5581,20.5204,20.5204,17000.0
2006-11-20 13:40:00,27.22,27.23,27.21,27.23,7000.0,20.5204,20.528,20.5129,20.528,7000.0
2006-11-20 13:45:00,27.22,27.23,27.22,27.23,4800.0,20.5204,20.528,20.5204,20.528,4800.0
2006-11-20 13:50:00,27.23,27.24,27.21,27.21,8200.0,20.528,20.5355,20.5129,20.5129,8200.0
2006-11-20 13:55:00,27.21,27.22,27.2,27.22,4800.0,20.5129,20.5204,20.5053,20.5204,4800.0
2006-11-20 14:00:00,27.2,27.23,27.2,27.2,10800.0,20.5053,20.528,20.5053,20.5053,10800.0
2006-11-20 14:05:00,27.2,27.2,27.11,27.11,5600.0,20.5053,20.5053,20.4375,20.4375,5600.0
2006-11-20 14:10:00,27.11,27.14,27.1,27.13,10000.0,20.4375,20.4601,20.43,20.4526,10000.0
2006-11-20 14:15:00,27.13,27.13,27.11,27.11,5400.0,20.4526,20.4526,20.4375,20.4375,5400.0
2006-11-20 14:20:00,27.12,27.14,27.1,27.11,13200.0,20.445,20.4601,20.43,20.4375,13200.0
2006-11-20 14:25:00,27.11,27.11,27.09,27.1,7200.0,20.4375,20.4375,20.4224,20.43,7200.0
2006-11-20 14:30:00,27.09,27.11,27.08,27.11,14200.0,20.4224,20.4375,20.4149,20.4375,14200.0
2006-11-20 14:35:00,27.11,27.11,27.1,27.1,5600.0,20.4375,20.4375,20.43,20.43,5600.0
2006-11-20 14:40:00,27.1,27.1,27.07,27.07,7800.0,20.43,20.43,20.4073,20.4073,7800.0
2006-11-20 14:45:00,27.06,27.06,27.03,27.06,15000.0,20.3998,20.3998,20.3772,20.3998,15000.0
2006-11-20 14:50:00,27.06,27.08,27.05,27.08,4800.0,20.3998,20.4149,20.3923,20.4149,4800.0
2006-11-20 14:55:00,27.08,27.08,27.05,27.05,7800.0,20.4149,20.4149,20.3923,20.3923,7800.0
2006-11-20 15:00:00,27.05,27.09,27.05,27.09,5400.0,20.3923,20.4224,20.3923,20.4224,5400.0
2006-11-20 15:05:00,27.09,27.11,27.08,27.11,5400.0,20.4224,20.4375,20.4149,20.4375,5400.0
2006-11-20 15:10:00,27.11,27.13,27.1,27.11,8800.0,20.4375,20.4526,20.43,20.4375,8800.0
2006-11-20 15:15:00,27.11,27.11,27.1,27.11,10600.0,20.4375,20.4375,20.43,20.4375,10600.0
2006-11-20 15:20:00,27.11,27.11,27.03,27.03,14400.0,20.4375,20.4375,20.3772,20.3772,14400.0
2006-11-20 15:25:00,27.03,27.08,27.03,27.07,9800.0,20.3772,20.4149,20.3772,20.4073,9800.0
2006-11-20 15:30:00,27.08,27.11,27.08,27.11,8800.0,20.4149,20.4375,20.4149,20.4375,8800.0
2006-11-20 15:35:00,27.11,27.23,27.11,27.23,63400.0,20.4375,20.528,20.4375,20.528,63400.0
2006-11-20 15:40:00,27.22,27.27,27.18,27.18,159000.0,20.5204,20.5581,20.4903,20.4903,159000.0
2006-11-20 15:45:00,27.18,27.25,27.18,27.25,68200.0,20.4903,20.543,20.4903,20.543,68200.0
2006-11-20 15:50:00,27.25,27.27,27.25,27.25,84400.0,20.543,20.5581,20.543,20.543,84400.0
2006-11-20 15:55:00,27.25,27.26,27.25,27.25,122200.0,20.543,20.5506,20.543,20.543,122200.0
2006-11-21 09:30:00,27.49,27.63,27.36,27.39,111600.0,20.724,20.8295,20.626,20.6486,111600.0
2006-11-21 09:35:00,27.38,27.44,27.35,27.44,75400.0,20.641,20.6863,20.6184,20.6863,75400.0
2006-11-21 09:40:00,27.44,27.45,27.42,27.45,126600.0,20.6863,20.6938,20.6712,20.6938,126600.0
2006-11-21 09:45:00,27.43,27.44,27.4,27.4,35000.0,20.6787,20.6863,20.6561,20.6561,35000.0
2006-11-21 09:50:00,27.4,27.45,27.4,27.43,27800.0,20.6561,20.6938,20.6561,20.6787,27800.0
2006-11-21 09:55:00,27.43,27.45,27.36,27.42,46800.0,20.6787,20.6938,20.626,20.6712,46800.0
2006-11-21 10:00:00,27.41,27.43,27.36,27.38,51400.0,20.6637,20.6787,20.626,20.641,51400.0
2006-11-21 10:05:00,27.38,27.42,27.38,27.4,30400.0,20.641,20.6712,20.641,20.6561,30400.0
2006-11-21 10:10:00,27.4,27.44,27.4,27.42,23800.0,20.6561,20.6863,20.6561,20.6712,23800.0
2006-11-21 10:15:00,27.42,27.42,27.4,27.4,42200.0,20.6712,20.6712,20.6561,20.6561,42200.0
2006-11-21 10:20:00,27.4,27.4,27.36,27.37,69000.0,20.6561,20.6561,20.626,20.6335,69000.0
2006-11-21 10:25:00,27.37,27.39,27.35,27.35,68600.0,20.6335,20.6486,20.6184,20.6184,68600.0
2006-11-21 10:30:00,27.35,27.37,27.34,27.35,24000.0,20.6184,20.6335,20.6109,20.6184,24000.0
2006-11-21 10:35:00,27.35,27.35,27.31,27.34,16600.0,20.6184,20.6184,20.5883,20.6109,16600.0
2006-11-21 10:40:00,27.35,27.35,27.32,27.34,12000.0,20.6184,20.6184,20.5958,20.6109,12000.0
2006-11-21 10:45:00,27.35,27.38,27.35,27.38,15600.0,20.6184,20.641,20.6184,20.641,15600.0
2006-11-21 10:50:00,27.38,27.39,27.37,27.37,11800.0,20.641,20.6486,20.6335,20.6335,11800.0
2006-11-21 10:55:00,27.36,27.38,27.36,27.38,6800.0,20.626,20.641,20.626,20.641,6800.0
2006-11-21 11:00:00,27.38,27.39,27.36,27.36,48800.0,20.641,20.6486,20.626,20.626,48800.0
2006-11-21 11:05:00,27.37,27.37,27.32,27.37,45400.0,20.6335,20.6335,20.5958,20.6335,45400.0
2006-11-21 11:10:00,27.38,27.43,27.38,27.4,13000.0,20.641,20.6787,20.641,20.6561,13000.0
2006-11-21 11:15:00,27.38,27.38,27.37,27.38,27800.0,20.641,20.641,20.6335,20.641,27800.0
2006-11-21 11:20:00,27.37,27.37,27.36,27.36,15600.0,20.6335,20.6335,20.626,20.626,15600.0
2006-11-21 11:25:00,27.36,27.36,27.34,27.34,17400.0,20.626,20.626,20.6109,20.6109,17400.0
2006-11-21 11:30:00,27.34,27.34,27.33,27.34,21400.0,20.6109,20.6109,20.6034,20.6109,21400.0
2006-11-21 11:35:00,27.34,27.34,27.34,27.34,9400.0,20.6109,20.6109,20.6109,20.6109,9400.0
2006-11-21 11:40:00,27.34,27.35,27.31,27.31,338600.0,20.6109,20.6184,20.5883,20.5883,338600.0
2006-11-21 11:45:00,27.31,27.33,27.31,27.32,10800.0,20.5883,20.6034,20.5883,20.5958,10800.0
2006-11-21 11:50:00,27.33,27.34,27.33,27.34,10000.0,20.6034,20.6109,20.6034,20.6109,10000.0
2006-11-21 11:55:00,27.34,27.35,27.34,27.34,14000.0,20.6109,20.6184,20.6109,20.6109,14000.0
2006-11-21 12:00:00,27.34,27.34,27.31,27.31,84800.0,20.6109,20.6109,20.5883,20.5883,84800.0
2006-11-21 12:05:00,27.31,27.33,27.31,27.33,15400.0,20.5883,20.6034,20.5883,20.6034,15400.0
2006-11-21 12:10:00,27.33,27.33,27.32,27.33,20200.0,20.6034,20.6034,20.5958,20.6034,20200.0
2006-11-21 12:15:00,27.33,27.33,27.32,27.33,13800.0,20.6034,20.6034,20.5958,20.6034,13800.0
2006-11-21 12:20:00,27.33,27.33,27.31,27.32,30600.0,20.6034,20.6034,20.5883,20.5958,30600.0
2006-11-21 12:25:00,27.32,27.33,27.32,27.33,14000.0,20.5958,20.6034,20.5958,20.6034,14000.0
2006-11-21 12:30:00,27.33,27.34,27.33,27.33,142600.0,20.6034,20.6109,20.6034,20.6034,142600.0
2006-11-21 12:35:00,27.34,27.35,27.34,27.35,21000.0,20.6109,20.6184,20.6109,20.6184,21000.0
2006-11-21 12:40:00,27.35,27.35,27.35,27.35,44200.0,20.6184,20.6184,20.6184,20.6184,44200.0
2006-11-21 12:45:00,27.35,27.36,27.34,27.34,35400.0,20.6184,20.626,20.6109,20.6109,35400.0
2006-11-21 12:50:00,27.35,27.38,27.35,27.36,4400.0,20.6184,20.641,20.6184,20.626,4400.0
2006-11-21 12:55:00,27.38,27.38,27.38,27.38,1800.0,20.641,20.641,20.641,20.641,1800.0
2006-11-21 13:00:00,27.38,27.38,27.36,27.37,19200.0,20.641,20.641,20.626,20.6335,19200.0
2006-11-21 13:05:00,27.38,27.38,27.36,27.38,7400.0,20.641,20.641,20.626,20.641,7400.0
2006-11-21 13:10:00,27.38,27.38,27.37,27.37,9600.0,20.641,20.641,20.6335,20.6335,9600.0
2006-11-21 13:15:00,27.36,27.38,27.36,27.38,3000.0,20.626,20.641,20.626,20.641,3000.0
2006-11-21 13:20:00,27.38,27.38,27.37,27.38,2800.0,20.641,20.641,20.6335,20.641,2800.0
2006-11-21 13:25:00,27.37,27.38,27.37,27.38,11400.0,20.6335,20.641,20.6335,20.641,11400.0
2006-11-21 13:30:00,27.38,27.38,27.36,27.37,16000.0,20.641,20.641,20.626,20.6335,16000.0
2006-11-21 13:35:00,27.37,27.38,27.36,27.36,27000.0,20.6335,20.641,20.626,20.626,27000.0
2006-11-21 13:40:00,27.36,27.38,27.36,27.38,17200.0,20.626,20.641,20.626,20.641,17200.0
2006-11-21 13:45:00,27.38,27.38,27.36,27.36,25400.0,20.641,20.641,20.626,20.626,25400.0
2006-11-21 13:50:00,27.36,27.38,27.36,27.38,12800.0,20.626,20.641,20.626,20.641,12800.0
2006-11-21 13:55:00,27.38,27.38,27.37,27.38,3800.0,20.641,20.641,20.6335,20.641,3800.0
2006-11-21 14:00:00,27.39,27.4,27.39,27.39,5800.0,20.6486,20.6561,20.6486,20.6486,5800.0
2006-11-21 14:05:00,27.4,27.4,27.4,27.4,15600.0,20.6561,20.6561,20.6561,20.6561,15600.0
2006-11-21 14:10:00,27.4,27.42,27.4,27.41,19600.0,20.6561,20.6712,20.6561,20.6637,19600.0
2006-11-21 14:15:00,27.41,27.42,27.41,27.42,9800.0,20.6637,20.6712,20.6637,20.6712,9800.0
2006-11-21 14:20:00,27.42,27.43,27.42,27.43,39200.0,20.6712,20.6787,20.6712,20.6787,39200.0
2006-11-21 14:25:00,27.43,27.45,27.43,27.45,23600.0,20.6787,20.6938,20.6787,20.6938,23600.0
2006-11-21 14:30:00,27.45,27.47,27.45,27.47,12600.0,20.6938,20.7089,20.6938,20.7089,12600.0
2006-11-21 14:35:00,27.47,27.49,27.47,27.48,13000.0,20.7089,20.724,20.7089,20.7164,13000.0
2006-11-21 14:40:00,27.48,27.5,27.48,27.5,10200.0,20.7164,20.7315,20.7164,20.7315,10200.0
2006-11-21 14:45:00,27.5,27.5,27.49,27.49,17800.0,20.7315,20.7315,20.724,20.724,17800.0
2006-11-21 14:50:00,27.49,27.5,27.49,27.49,19800.0,20.724,20.7315,20.724,20.724,19800.0
2006-11-21 14:55:00,27.49,27.52,27.49,27.52,59000.0,20.724,20.7466,20.724,20.7466,59000.0
2006-11-21 15:00:00,27.52,27.53,27.47,27.5,66600.0,20.7466,20.7541,20.7089,20.7315,66600.0
2006-11-21 15:05:00,27.5,27.5,27.48,27.5,33800.0,20.7315,20.7315,20.7164,20.7315,33800.0
2006-11-21 15:10:00,27.5,27.52,27.49,27.5,37400.0,20.7315,20.7466,20.724,20.7315,37400.0
2006-11-21 15:15:00,27.49,27.53,27.49,27.53,12600.0,20.724,20.7541,20.724,20.7541,12600.0
2006-11-21 15:20:00,27.53,27.53,27.49,27.5,25800.0,20.7541,20.7541,20.724,20.7315,25800.0
2006-11-21 15:25:00,27.5,27.5,27.48,27.49,49600.0,20.7315,20.7315,20.7164,20.724,49600.0
2006-11-21 15:30:00,27.49,27.5,27.48,27.48,77800.0,20.724,20.7315,20.7164,20.7164,77800.0
2006-11-21 15:35:00,27.48,27.5,27.48,27.49,43400.0,20.7164,20.7315,20.7164,20.724,43400.0
2006-11-21 15:40:00,27.49,27.52,27.49,27.5,75200.0,20.724,20.7466,20.724,20.7315,75200.0
2006-11-21 15:45:00,27.5,27.53,27.5,27.53,38600.0,20.7315,20.7541,20.7315,20.7541,38600.0
2006-11-21 15:50:00,27.53,27.54,27.5,27.5,41600.0,20.7541,20.7617,20.7315,20.7315,41600.0
2006-11-21 15:55:00,27.5,27.5,27.47,27.49,39600.0,20.7315,20.7315,20.7089,20.724,39600.0
2006-11-22 09:30:00,27.74,27.75,27.71,27.71,87400.0,20.9124,20.92,20.8898,20.8898,87400.0
2006-11-22 09:35:00,27.69,27.73,27.6,27.7,59800.0,20.8747,20.9049,20.8069,20.8823,59800.0
2006-11-22 09:40:00,27.7,27.74,27.68,27.74,24200.0,20.8823,20.9124,20.8672,20.9124,24200.0
2006-11-22 09:45:00,27.74,27.75,27.73,27.73,33000.0,20.9124,20.92,20.9049,20.9049,33000.0
2006-11-22 09:50:00,27.74,27.74,27.72,27.73,22800.0,20.9124,20.9124,20.8974,20.9049,22800.0
2006-11-22 09:55:00,27.72,27.73,27.64,27.73,43800.0,20.8974,20.9049,20.8371,20.9049,43800.0
2006-11-22 10:00:00,27.73,27.74,27.71,27.74,45600.0,20.9049,20.9124,20.8898,20.9124,45600.0
2006-11-22 10:05:00,27.74,27.75,27.68,27.74,96800.0,20.9124,20.92,20.8672,20.9124,96800.0
2006-11-22 10:10:00,27.73,27.74,27.71,27.73,30000.0,20.9049,20.9124,20.8898,20.9049,30000.0
2006-11-22 10:15:00,27.73,27.75,27.73,27.73,43200.0,20.9049,20.92,20.9049,20.9049,43200.0
2006-11-22 10:20:00,27.73,27.79,27.73,27.73,95600.0,20.9049,20.9501,20.9049,20.9049,95600.0
2006-11-22 10:25:00,27.73,27.79,27.73,27.79,23800.0,20.9049,20.9501,20.9049,20.9501,23800.0
2006-11-22 10:30:00,27.79,27.79,27.73,27.75,24200.0,20.9501,20.9501,20.9049,20.92,24200.0
2006-11-22 10:35:00,27.75,27.79,27.74,27.77,46800.0,20.92,20.9501,20.9124,20.9351,46800.0
2006-11-22 10:40:00,27.77,27.77,27.74,27.74,28200.0,20.9351,20.9351,20.9124,20.9124,28200.0
2006-11-22 10:45:00,27.73,27.77,27.73,27.77,18000.0,20.9049,20.9351,20.9049,20.9351,18000.0
2006-11-22 10:50:00,27.77,27.78,27.77,27.78,23200.0,20.9351,20.9426,20.9351,20.9426,23200.0
2006-11-22 10:55:00,27.78,27.78,27.77,27.78,14400.0,20.9426,20.9426,20.9351,20.9426,14400.0
2006-11-22 11:00:00,27.78,27.78,27.73,27.74,21200.0,20.9426,20.9426,20.9049,20.9124,21200.0
2006-11-22 11:05:00,27.74,27.77,27.74,27.77,54200.0,20.9124,20.9351,20.9124,20.9351,54200.0
2006-11-22 11:10:00,27.77,27.78,27.76,27.78,76600.0,20.9351,20.9426,20.9275,20.9426,76600.0
2006-11-22 11:15:00,27.78,27.86,27.78,27.86,8200.0,20.9426,21.0029,20.9426,21.0029,8200.0
2006-11-22 11:20:00,27.86,27.92,27.86,27.92,11800.0,21.0029,21.0481,21.0029,21.0481,11800.0
2006-11-22 11:25:00,27.94,27.97,27.94,27.95,20000.0,21.0632,21.0858,21.0632,21.0708,20000.0
2006-11-22 11:30:00,27.96,27.96,27.86,27.89,17000.0,21.0783,21.0783,21.0029,21.0255,17000.0
2006-11-22 11:35:00,27.9,27.9,27.83,27.83,19800.0,21.0331,21.0331,20.9803,20.9803,19800.0
2006-11-22 11:40:00,27.82,27.93,27.81,27.93,90200.0,20.9727,21.0557,20.9652,21.0557,90200.0
2006-11-22 11:45:00,27.92,27.93,27.9,27.92,21200.0,21.0481,21.0557,21.0331,21.0481,21200.0
2006-11-22 11:50:00,27.93,27.95,27.93,27.93,11200.0,21.0557,21.0708,21.0557,21.0557,11200.0
2006-11-22 11:55:00,27.93,27.93,27.93,27.93,2600.0,21.0557,21.0557,21.0557,21.0557,2600.0
2006-11-22 12:00:00,27.92,27.92,27.9,27.9,3000.0,21.0481,21.0481,21.0331,21.0331,3000.0
2006-11-22 12:05:00,27.89,27.9,27.89,27.9,4800.0,21.0255,21.0331,21.0255,21.0331,4800.0
2006-11-22 12:10:00,27.9,27.93,27.89,27.89,28800.0,21.0331,21.0557,21.0255,21.0255,28800.0
2006-11-22 12:15:00,27.89,27.94,27.89,27.94,12200.0,21.0255,21.0632,21.0255,21.0632,12200.0
2006-11-22 12:20:00,27.94,27.94,27.92,27.93,7200.0,21.0632,21.0632,21.0481,21.0557,7200.0
2006-11-22 12:25:00,27.93,27.96,27.92,27.92,5600.0,21.0557,21.0783,21.0481,21.0481,5600.0
2006-11-22 12:30:00,27.91,27.98,27.91,27.98,59000.0,21.0406,21.0934,21.0406,21.0934,59000.0
2006-11-22 12:35:00,27.98,28.02,27.98,28.0,47000.0,21.0934,21.1235,21.0934,21.1084,47000.0
2006-11-22 12:40:00,28.0,28.07,28.0,28.05,61600.0,21.1084,21.1612,21.1084,21.1461,61600.0
2006-11-22 12:45:00,28.04,28.06,28.03,28.03,26400.0,21.1386,21.1537,21.1311,21.1311,26400.0
2006-11-22 12:50:00,28.03,28.03,28.0,28.0,8200.0,21.1311,21.1311,21.1084,21.1084,8200.0
2006-11-22 12:55:00,28.0,28.0,27.95,27.96,8400.0,21.1084,21.1084,21.0708,21.0783,8400.0
2006-11-22 13:00:00,27.96,27.96,27.95,27.96,1400.0,21.0783,21.0783,21.0708,21.0783,1400.0
2006-11-22 13:05:00,27.95,27.96,27.94,27.95,9600.0,21.0708,21.0783,21.0632,21.0708,9600.0
2006-11-22 13:10:00,27.93,27.93,27.88,27.88,11800.0,21.0557,21.0557,21.018,21.018,11800.0
2006-11-22 13:15:00,27.86,27.89,27.86,27.88,5800.0,21.0029,21.0255,21.0029,21.018,5800.0
2006-11-22 13:20:00,27.88,27.88,27.88,27.88,1200.0,21.018,21.018,21.018,21.018,1200.0
2006-11-22 13:25:00,27.87,27.87,27.84,27.86,13800.0,21.0104,21.0104,20.9878,21.0029,13800.0
2006-11-22 13:30:00,27.89,27.93,27.88,27.93,10600.0,21.0255,21.0557,21.018,21.0557,10600.0
2006-11-22 13:35:00,27.93,28.0,27.93,28.0,25800.0,21.0557,21.1084,21.0557,21.1084,25800.0
2006-11-22 13:40:00,27.99,28.0,27.97,27.98,20000.0,21.1009,21.1084,21.0858,21.0934,20000.0
2006-11-22 13:45:00,27.96,27.97,27.92,27.97,16000.0,21.0783,21.0858,21.0481,21.0858,16000.0
2006-11-22 13:50:00,27.97,27.97,27.93,27.93,13000.0,21.0858,21.0858,21.0557,21.0557,13000.0
2006-11-22 13:55:00,27.93,27.93,27.92,27.93,11000.0,21.0557,21.0557,21.0481,21.0557,11000.0
2006-11-22 14:00:00,27.95,27.95,27.9,27.91,12400.0,21.0708,21.0708,21.0331,21.0406,12400.0
2006-11-22 14:05:00,27.91,27.92,27.89,27.89,10800.0,21.0406,21.0481,21.0255,21.0255,10800.0
2006-11-22 14:10:00,27.89,27.89,27.88,27.88,4000.0,21.0255,21.0255,21.018,21.018,4000.0
2006-11-22 14:15:00,27.88,27.88,27.84,27.85,14400.0,21.018,21.018,20.9878,20.9954,14400.0
2006-11-22 14:20:00,27.86,27.9,27.86,27.88,7800.0,21.0029,21.0331,21.0029,21.018,7800.0
2006-11-22 14:25:00,27.88,27.88,27.86,27.88,4800.0,21.018,21.018,21.0029,21.018,4800.0
2006-11-22 14:30:00,27.88,27.94,27.88,27.93,10200.0,21.018,21.0632,21.018,21.0557,10200.0
2006-11-22 14:35:00,27.93,27.93,27.91,27.92,8000.0,21.0557,21.0557,21.0406,21.0481,8000.0
2006-11-22 14:40:00,27.91,27.91,27.9,27.9,9600.0,21.0406,21.0406,21.0331,21.0331,9600.0
2006-11-22 14:45:00,27.9,27.91,27.88,27.9,13600.0,21.0331,21.0406,21.018,21.0331,13600.0
2006-11-22 14:50:00,27.9,27.94,27.9,27.94,10600.0,21.0331,21.0632,21.0331,21.0632,10600.0
2006-11-22 14:55:00,27.93,27.93,27.91,27.91,6600.0,21.0557,21.0557,21.0406,21.0406,6600.0
2006-11-22 15:00:00,27.91,27.91,27.9,27.9,47600.0,21.0406,21.0406,21.0331,21.0331,47600.0
2006-11-22 15:05:00,27.9,27.93,27.89,27.93,9800.0,21.0331,21.0557,21.0255,21.0557,9800.0
2006-11-22 15:10:00,27.93,27.93,27.92,27.92,5600.0,21.0557,21.0557,21.0481,21.0481,5600.0
2006-11-22 15:15:00,27.91,27.91,27.89,27.89,6800.0,21.0406,21.0406,21.0255,21.0255,6800.0
2006-11-22 15:20:00,27.89,27.89,27.86,27.88,15600.0,21.0255,21.0255,21.0029,21.018,15600.0
2006-11-22 15:25:00,27.89,27.89,27.86,27.86,5600.0,21.0255,21.0255,21.0029,21.0029,5600.0
2006-11-22 15:30:00,27.87,27.91,27.87,27.91,12200.0,21.0104,21.0406,21.0104,21.0406,12200.0
2006-11-22 15:35:00,27.91,27.93,27.89,27.93,17600.0,21.0406,21.0557,21.0255,21.0557,17600.0
2006-11-22 15:40:00,27.93,27.93,27.89,27.9,40600.0,21.0557,21.0557,21.0255,21.0331,40600.0
2006-11-22 15:45:00,27.89,27.91,27.88,27.91,59000.0,21.0255,21.0406,21.018,21.0406,59000.0
2006-11-22 15:50:00,27.91,27.98,27.9,27.96,31600.0,21.0406,21.0934,21.0331,21.0783,31600.0
2006-11-22 15:55:00,27.96,27.98,27.96,27.97,56800.0,21.0783,21.0934,21.0783,21.0858,56800.0
2006-11-24 09:30:00,27.99,28.0,27.92,27.92,18800.0,21.1009,21.1084,21.0481,21.0481,18800.0
2006-11-24 09:35:00,27.88,28.02,27.88,27.95,16000.0,21.018,21.1235,21.018,21.0708,16000.0
2006-11-24 09:40:00,27.95,27.95,27.86,27.9,9400.0,21.0708,21.0708,21.0029,21.0331,9400.0
2006-11-24 09:45:00,27.91,28.04,27.91,28.01,34800.0,21.0406,21.1386,21.0406,21.116,34800.0
2006-11-24 09:50:00,28.01,28.04,27.93,27.95,18800.0,21.116,21.1386,21.0557,21.0708,18800.0
2006-11-24 09:55:00,27.91,28.0,27.91,28.0,8800.0,21.0406,21.1084,21.0406,21.1084,8800.0
2006-11-24 10:00:00,28.0,28.06,28.0,28.01,24800.0,21.1084,21.1537,21.1084,21.116,24800.0
2006-11-24 10:05:00,28.0,28.03,27.95,27.98,38200.0,21.1084,21.1311,21.0708,21.0934,38200.0
2006-11-24 10:10:00,27.99,28.0,27.95,27.95,31600.0,21.1009,21.1084,21.0708,21.0708,31600.0
2006-11-24 10:15:00,27.93,27.93,27.92,27.92,6400.0,21.0557,21.0557,21.0481,21.0481,6400.0
2006-11-24 10:20:00,27.91,27.91,27.87,27.87,7000.0,21.0406,21.0406,21.0104,21.0104,7000.0
2006-11-24 10:25:00,27.86,27.88,27.86,27.86,6000.0,21.0029,21.018,21.0029,21.0029,6000.0
2006-11-24 10:30:00,27.86,27.86,27.75,27.75,19200.0,21.0029,21.0029,20.92,20.92,19200.0
2006-11-24 10:35:00,27.75,27.85,27.75,27.84,14800.0,20.92,20.9954,20.92,20.9878,14800.0
2006-11-24 10:40:00,27.85,27.93,27.85,27.9,29200.0,20.9954,21.0557,20.9954,21.0331,29200.0
2006-11-24 10:45:00,27.92,27.92,27.87,27.88,11000.0,21.0481,21.0481,21.0104,21.018,11000.0
2006-11-24 10:50:00,27.88,27.89,27.88,27.89,9200.0,21.018,21.0255,21.018,21.0255,9200.0
2006-11-24 10:55:00,27.9,27.93,27.89,27.93,11000.0,21.0331,21.0557,21.0255,21.0557,11000.0
2006-11-24 11:00:00,27.93,27.98,27.92,27.98,21000.0,21.0557,21.0934,21.0481,21.0934,21000.0
2006-11-24 11:05:00,27.98,28.0,27.98,27.98,32600.0,21.0934,21.1084,21.0934,21.0934,32600.0
2006-11-24 11:10:00,27.98,28.0,27.97,27.98,17200.0,21.0934,21.1084,21.0858,21.0934,17200.0
2006-11-24 11:15:00,27.98,28.02,27.98,28.01,8600.0,21.0934,21.1235,21.0934,21.116,8600.0
2006-11-24 11:20:00,28.0,28.06,28.0,28.04,23800.0,21.1084,21.1537,21.1084,21.1386,23800.0
2006-11-24 11:25:00,28.04,28.04,28.0,28.0,7000.0,21.1386,21.1386,21.1084,21.1084,7000.0
2006-11-24 11:30:00,28.0,28.02,28.0,28.02,12600.0,21.1084,21.1235,21.1084,21.1235,12600.0
2006-11-24 11:35:00,28.02,28.02,28.0,28.0,109600.0,21.1235,21.1235,21.1084,21.1084,109600.0
2006-11-24 11:40:00,28.0,28.0,27.89,27.89,20400.0,21.1084,21.1084,21.0255,21.0255,20400.0
2006-11-24 11:45:00,27.88,27.89,27.88,27.89,6600.0,21.018,21.0255,21.018,21.0255,6600.0
2006-11-24 11:50:00,27.89,27.89,27.89,27.89,10800.0,21.0255,21.0255,21.0255,21.0255,10800.0
2006-11-24 11:55:00,27.89,27.91,27.89,27.9,9200.0,21.0255,21.0406,21.0255,21.0331,9200.0
2006-11-24 12:00:00,27.9,27.9,27.86,27.86,6200.0,21.0331,21.0331,21.0029,21.0029,6200.0
2006-11-24 12:05:00,27.85,27.86,27.74,27.74,16400.0,20.9954,21.0029,20.9124,20.9124,16400.0
2006-11-24 12:10:00,27.73,27.83,27.73,27.83,11400.0,20.9049,20.9803,20.9049,20.9803,11400.0
2006-11-24 12:15:00,27.83,27.88,27.82,27.86,13200.0,20.9803,21.018,20.9727,21.0029,13200.0
2006-11-24 12:20:00,27.86,27.86,27.8,27.81,12000.0,21.0029,21.0029,20.9577,20.9652,12000.0
2006-11-24 12:25:00,27.81,27.81,27.74,27.75,6400.0,20.9652,20.9652,20.9124,20.92,6400.0
2006-11-24 12:30:00,27.75,27.76,27.71,27.75,16600.0,20.92,20.9275,20.8898,20.92,16600.0
2006-11-24 12:35:00,27.75,27.8,27.75,27.8,12800.0,20.92,20.9577,20.92,20.9577,12800.0
2006-11-24 12:40:00,27.8,27.92,27.76,27.92,45400.0,20.9577,21.0481,20.9275,21.0481,45400.0
2006-11-24 12:45:00,27.92,27.94,27.91,27.92,11600.0,21.0481,21.0632,21.0406,21.0481,11600.0
2006-11-24 12:50:00,27.92,27.94,27.88,27.9,26600.0,21.0481,21.0632,21.018,21.0331,26600.0
2006-11-24 12:55:00,27.94,27.94,27.86,27.9,6800.0,21.0632,21.0632,21.0029,21.0331,6800.0
2006-11-24 13:00:00,27.85,27.85,27.85,27.85,14200.0,20.9954,20.9954,20.9954,20.9954,14200.0
2006-11-24 13:05:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 13:10:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 13:15:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 13:20:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 13:25:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 13:30:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 13:35:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 13:40:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 13:45:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 13:50:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 13:55:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 14:00:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 14:05:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 14:10:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 14:15:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 14:20:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 14:25:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 14:30:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 14:35:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 14:40:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 14:45:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 14:50:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 14:55:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 15:00:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 15:05:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 15:10:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 15:15:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 15:20:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 15:25:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 15:30:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 15:35:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 15:40:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 15:45:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 15:50:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 15:55:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-27 09:30:00,27.75,27.81,27.75,27.81,8000.0,20.92,20.9652,20.92,20.9652,8000.0
2006-11-27 09:35:00,27.78,27.83,27.74,27.83,21000.0,20.9426,20.9803,20.9124,20.9803,21000.0
2006-11-27 09:40:00,27.81,27.83,27.75,27.81,58600.0,20.9652,20.9803,20.92,20.9652,58600.0
2006-11-27 09:45:00,27.81,27.85,27.8,27.84,12400.0,20.9652,20.9954,20.9577,20.9878,12400.0
2006-11-27 09:50:00,27.85,27.86,27.8,27.84,20600.0,20.9954,21.0029,20.9577,20.9878,20600.0
2006-11-27 09:55:00,27.85,27.86,27.78,27.78,20000.0,20.9954,21.0029,20.9426,20.9426,20000.0
2006-11-27 10:00:00,27.78,27.78,27.69,27.7,23000.0,20.9426,20.9426,20.8747,20.8823,23000.0
2006-11-27 10:05:00,27.71,27.75,27.71,27.74,8000.0,20.8898,20.92,20.8898,20.9124,8000.0
2006-11-27 10:10:00,27.74,27.74,27.73,27.73,5400.0,20.9124,20.9124,20.9049,20.9049,5400.0
2006-11-27 10:15:00,27.73,27.73,27.72,27.73,30000.0,20.9049,20.9049,20.8974,20.9049,30000.0
2006-11-27 10:20:00,27.73,27.73,27.7,27.7,22000.0,20.9049,20.9049,20.8823,20.8823,22000.0
2006-11-27 10:25:00,27.68,27.72,27.58,27.63,39200.0,20.8672,20.8974,20.7918,20.8295,39200.0
2006-11-27 10:30:00,27.62,27.65,27.61,27.65,15800.0,20.822,20.8446,20.8144,20.8446,15800.0
2006-11-27 10:35:00,27.66,27.66,27.61,27.63,26400.0,20.8521,20.8521,20.8144,20.8295,26400.0
2006-11-27 10:40:00,27.65,27.68,27.65,27.66,7000.0,20.8446,20.8672,20.8446,20.8521,7000.0
2006-11-27 10:45:00,27.66,27.68,27.66,27.67,3200.0,20.8521,20.8672,20.8521,20.8597,3200.0
2006-11-27 10:50:00,27.67,27.67,27.65,27.65,9200.0,20.8597,20.8597,20.8446,20.8446,9200.0
2006-11-27 10:55:00,27.66,27.7,27.66,27.7,11000.0,20.8521,20.8823,20.8521,20.8823,11000.0
2006-11-27 11:00:00,27.7,27.71,27.68,27.7,19400.0,20.8823,20.8898,20.8672,20.8823,19400.0
2006-11-27 11:05:00,27.7,27.83,27.69,27.8,52400.0,20.8823,20.9803,20.8747,20.9577,52400.0
2006-11-27 11:10:00,27.78,27.83,27.75,27.83,110400.0,20.9426,20.9803,20.92,20.9803,110400.0
2006-11-27 11:15:00,27.83,27.86,27.82,27.84,27600.0,20.9803,21.0029,20.9727,20.9878,27600.0
2006-11-27 11:20:00,27.84,27.84,27.75,27.75,10000.0,20.9878,20.9878,20.92,20.92,10000.0
2006-11-27 11:25:00,27.72,27.74,27.71,27.72,8800.0,20.8974,20.9124,20.8898,20.8974,8800.0
2006-11-27 11:30:00,27.72,27.73,27.65,27.73,48400.0,20.8974,20.9049,20.8446,20.9049,48400.0
2006-11-27 11:35:00,27.73,27.79,27.73,27.79,29000.0,20.9049,20.9501,20.9049,20.9501,29000.0
2006-11-27 11:40:00,27.79,27.79,27.75,27.75,7800.0,20.9501,20.9501,20.92,20.92,7800.0
2006-11-27 11:45:00,27.75,27.75,27.73,27.74,7200.0,20.92,20.92,20.9049,20.9124,7200.0
2006-11-27 11:50:00,27.73,27.75,27.73,27.74,24600.0,20.9049,20.92,20.9049,20.9124,24600.0
2006-11-27 11:55:00,27.74,27.74,27.73,27.73,11000.0,20.9124,20.9124,20.9049,20.9049,11000.0
2006-11-27 12:00:00,27.73,27.74,27.73,27.74,50800.0,20.9049,20.9124,20.9049,20.9124,50800.0
2006-11-27 12:05:00,27.73,27.74,27.73,27.74,25200.0,20.9049,20.9124,20.9049,20.9124,25200.0
2006-11-27 12:10:00,27.74,27.78,27.73,27.75,17000.0,20.9124,20.9426,20.9049,20.92,17000.0
2006-11-27 12:15:00,27.76,27.77,27.74,27.77,8200.0,20.9275,20.9351,20.9124,20.9351,8200.0
2006-11-27 12:20:00,27.78,27.81,27.78,27.8,47600.0,20.9426,20.9652,20.9426,20.9577,47600.0
2006-11-27 12:25:00,27.79,27.8,27.73,27.74,35400.0,20.9501,20.9577,20.9049,20.9124,35400.0
2006-11-27 12:30:00,27.74,27.75,27.73,27.75,14200.0,20.9124,20.92,20.9049,20.92,14200.0
2006-11-27 12:35:00,27.74,27.75,27.74,27.74,12200.0,20.9124,20.92,20.9124,20.9124,12200.0
2006-11-27 12:40:00,27.75,27.75,27.74,27.75,5200.0,20.92,20.92,20.9124,20.92,5200.0
2006-11-27 12:45:00,27.75,27.81,27.74,27.78,200000.0,20.92,20.9652,20.9124,20.9426,200000.0
2006-11-27 12:50:00,27.78,27.8,27.77,27.78,42400.0,20.9426,20.9577,20.9351,20.9426,42400.0
2006-11-27 12:55:00,27.77,27.77,27.75,27.75,17200.0,20.9351,20.9351,20.92,20.92,17200.0
2006-11-27 13:00:00,27.73,27.74,27.72,27.73,9200.0,20.9049,20.9124,20.8974,20.9049,9200.0
2006-11-27 13:05:00,27.73,27.73,27.72,27.72,10000.0,20.9049,20.9049,20.8974,20.8974,10000.0
2006-11-27 13:10:00,27.72,27.72,27.7,27.71,28600.0,20.8974,20.8974,20.8823,20.8898,28600.0
2006-11-27 13:15:00,27.71,27.72,27.71,27.72,6800.0,20.8898,20.8974,20.8898,20.8974,6800.0
2006-11-27 13:20:00,27.71,27.71,27.7,27.7,11200.0,20.8898,20.8898,20.8823,20.8823,11200.0
2006-11-27 13:25:00,27.7,27.75,27.7,27.75,28800.0,20.8823,20.92,20.8823,20.92,28800.0
2006-11-27 13:30:00,27.75,27.75,27.7,27.7,15000.0,20.92,20.92,20.8823,20.8823,15000.0
2006-11-27 13:35:00,27.7,27.7,27.69,27.7,12200.0,20.8823,20.8823,20.8747,20.8823,12200.0
2006-11-27 13:40:00,27.7,27.72,27.67,27.7,38200.0,20.8823,20.8974,20.8597,20.8823,38200.0
2006-11-27 13:45:00,27.71,27.73,27.67,27.67,23600.0,20.8898,20.9049,20.8597,20.8597,23600.0
2006-11-27 13:50:00,27.68,27.71,27.67,27.7,43400.0,20.8672,20.8898,20.8597,20.8823,43400.0
2006-11-27 13:55:00,27.71,27.78,27.7,27.77,82000.0,20.8898,20.9426,20.8823,20.9351,82000.0
2006-11-27 14:00:00,27.77,27.78,27.74,27.74,18400.0,20.9351,20.9426,20.9124,20.9124,18400.0
2006-11-27 14:05:00,27.75,27.76,27.73,27.76,8000.0,20.92,20.9275,20.9049,20.9275,8000.0
2006-11-27 14:10:00,27.76,27.77,27.75,27.76,18400.0,20.9275,20.9351,20.92,20.9275,18400.0
2006-11-27 14:15:00,27.76,27.76,27.73,27.75,9600.0,20.9275,20.9275,20.9049,20.92,9600.0
2006-11-27 14:20:00,27.75,27.78,27.75,27.75,25400.0,20.92,20.9426,20.92,20.92,25400.0
2006-11-27 14:25:00,27.75,27.76,27.74,27.75,16400.0,20.92,20.9275,20.9124,20.92,16400.0
2006-11-27 14:30:00,27.75,27.75,27.73,27.73,11400.0,20.92,20.92,20.9049,20.9049,11400.0
2006-11-27 14:35:00,27.74,27.76,27.74,27.75,14200.0,20.9124,20.9275,20.9124,20.92,14200.0
2006-11-27 14:40:00,27.75,27.75,27.73,27.74,15400.0,20.92,20.92,20.9049,20.9124,15400.0
2006-11-27 14:45:00,27.74,27.76,27.72,27.73,22000.0,20.9124,20.9275,20.8974,20.9049,22000.0
2006-11-27 14:50:00,27.73,27.75,27.72,27.74,40800.0,20.9049,20.92,20.8974,20.9124,40800.0
2006-11-27 14:55:00,27.73,27.77,27.73,27.76,26600.0,20.9049,20.9351,20.9049,20.9275,26600.0
2006-11-27 15:00:00,27.76,27.76,27.75,27.75,9200.0,20.9275,20.9275,20.92,20.92,9200.0
2006-11-27 15:05:00,27.74,27.75,27.72,27.72,15200.0,20.9124,20.92,20.8974,20.8974,15200.0
2006-11-27 15:10:00,27.73,27.74,27.69,27.71,43000.0,20.9049,20.9124,20.8747,20.8898,43000.0
2006-11-27 15:15:00,27.7,27.7,27.68,27.68,11400.0,20.8823,20.8823,20.8672,20.8672,11400.0
2006-11-27 15:20:00,27.68,27.72,27.65,27.7,40000.0,20.8672,20.8974,20.8446,20.8823,40000.0
2006-11-27 15:25:00,27.69,27.72,27.69,27.7,36600.0,20.8747,20.8974,20.8747,20.8823,36600.0
2006-11-27 15:30:00,27.7,27.71,27.7,27.7,46200.0,20.8823,20.8898,20.8823,20.8823,46200.0
2006-11-27 15:35:00,27.7,27.72,27.69,27.72,49600.0,20.8823,20.8974,20.8747,20.8974,49600.0
2006-11-27 15:40:00,27.71,27.71,27.66,27.7,61600.0,20.8898,20.8898,20.8521,20.8823,61600.0
2006-11-27 15:45:00,27.7,27.74,27.7,27.73,65200.0,20.8823,20.9124,20.8823,20.9049,65200.0
2006-11-27 15:50:00,27.73,27.73,27.7,27.71,13800.0,20.9049,20.9049,20.8823,20.8898,13800.0
2006-11-27 15:55:00,27.72,27.72,27.71,27.71,4000.0,20.8974,20.8974,20.8898,20.8898,4000.0
2006-11-28 09:30:00,27.7,27.77,27.7,27.77,24200.0,20.8823,20.9351,20.8823,20.9351,24200.0
2006-11-28 09:35:00,27.78,27.88,27.78,27.81,20400.0,20.9426,21.018,20.9426,20.9652,20400.0
2006-11-28 09:40:00,27.82,28.06,27.81,28.06,50400.0,20.9727,21.1537,20.9652,21.1537,50400.0
2006-11-28 09:45:00,28.06,28.09,27.98,27.99,122000.0,21.1537,21.1763,21.0934,21.1009,122000.0
2006-11-28 09:50:00,27.99,28.08,27.99,28.04,91200.0,21.1009,21.1688,21.1009,21.1386,91200.0
2006-11-28 09:55:00,28.05,28.24,28.05,28.23,31800.0,21.1461,21.2894,21.1461,21.2818,31800.0
2006-11-28 10:00:00,28.23,28.25,28.2,28.2,82000.0,21.2818,21.2969,21.2592,21.2592,82000.0
2006-11-28 10:05:00,28.2,28.2,28.12,28.13,51200.0,21.2592,21.2592,21.1989,21.2064,51200.0
2006-11-28 10:10:00,28.13,28.13,28.07,28.1,34400.0,21.2064,21.2064,21.1612,21.1838,34400.0
2006-11-28 10:15:00,28.09,28.11,28.05,28.07,100000.0,21.1763,21.1914,21.1461,21.1612,100000.0
2006-11-28 10:20:00,28.07,28.13,28.05,28.11,71000.0,21.1612,21.2064,21.1461,21.1914,71000.0
2006-11-28 10:25:00,28.11,28.13,28.11,28.11,55400.0,21.1914,21.2064,21.1914,21.1914,55400.0
2006-11-28 10:30:00,28.1,28.11,28.07,28.11,12400.0,21.1838,21.1914,21.1612,21.1914,12400.0
2006-11-28 10:35:00,28.1,28.11,28.1,28.1,16400.0,21.1838,21.1914,21.1838,21.1838,16400.0
2006-11-28 10:40:00,28.1,28.11,28.09,28.11,35800.0,21.1838,21.1914,21.1763,21.1914,35800.0
2006-11-28 10:45:00,28.1,28.18,28.09,28.17,25600.0,21.1838,21.2441,21.1763,21.2366,25600.0
2006-11-28 10:50:00,28.17,28.18,28.16,28.17,28600.0,21.2366,21.2441,21.2291,21.2366,28600.0
2006-11-28 10:55:00,28.17,28.17,28.16,28.16,5000.0,21.2366,21.2366,21.2291,21.2291,5000.0
2006-11-28 11:00:00,28.16,28.17,28.14,28.17,17400.0,21.2291,21.2366,21.214,21.2366,17400.0
2006-11-28 11:05:00,28.16,28.17,28.14,28.17,15800.0,21.2291,21.2366,21.214,21.2366,15800.0
2006-11-28 11:10:00,28.17,28.18,28.15,28.18,39600.0,21.2366,21.2441,21.2215,21.2441,39600.0
2006-11-28 11:15:00,28.18,28.25,28.18,28.24,39200.0,21.2441,21.2969,21.2441,21.2894,39200.0
2006-11-28 11:20:00,28.24,28.25,28.2,28.24,40400.0,21.2894,21.2969,21.2592,21.2894,40400.0
2006-11-28 11:25:00,28.25,28.31,28.25,28.29,28600.0,21.2969,21.3421,21.2969,21.3271,28600.0
2006-11-28 11:30:00,28.29,28.37,28.29,28.37,23400.0,21.3271,21.3874,21.3271,21.3874,23400.0
2006-11-28 11:35:00,28.36,28.36,28.33,28.36,43000.0,21.3798,21.3798,21.3572,21.3798,43000.0
2006-11-28 11:40:00,28.36,28.36,28.25,28.25,29600.0,21.3798,21.3798,21.2969,21.2969,29600.0
2006-11-28 11:45:00,28.25,28.25,28.22,28.23,7600.0,21.2969,21.2969,21.2743,21.2818,7600.0
2006-11-28 11:50:00,28.23,28.27,28.23,28.24,11200.0,21.2818,21.312,21.2818,21.2894,11200.0
2006-11-28 11:55:00,28.24,28.25,28.23,28.25,9400.0,21.2894,21.2969,21.2818,21.2969,9400.0
2006-11-28 12:00:00,28.25,28.25,28.23,28.24,5600.0,21.2969,21.2969,21.2818,21.2894,5600.0
2006-11-28 12:05:00,28.24,28.3,28.24,28.27,13800.0,21.2894,21.3346,21.2894,21.312,13800.0
2006-11-28 12:10:00,28.27,28.27,28.25,28.25,7200.0,21.312,21.312,21.2969,21.2969,7200.0
2006-11-28 12:15:00,28.25,28.25,28.22,28.22,11600.0,21.2969,21.2969,21.2743,21.2743,11600.0
2006-11-28 12:20:00,28.22,28.25,28.22,28.25,9800.0,21.2743,21.2969,21.2743,21.2969,9800.0
2006-11-28 12:25:00,28.24,28.25,28.24,28.25,10000.0,21.2894,21.2969,21.2894,21.2969,10000.0
2006-11-28 12:30:00,28.24,28.24,28.23,28.23,13000.0,21.2894,21.2894,21.2818,21.2818,13000.0
2006-11-28 12:35:00,28.23,28.23,28.22,28.23,15400.0,21.2818,21.2818,21.2743,21.2818,15400.0
2006-11-28 12:40:00,28.23,28.31,28.23,28.31,20600.0,21.2818,21.3421,21.2818,21.3421,20600.0
2006-11-28 12:45:00,28.3,28.3,28.28,28.29,6200.0,21.3346,21.3346,21.3195,21.3271,6200.0
2006-11-28 12:50:00,28.29,28.29,28.28,28.28,13800.0,21.3271,21.3271,21.3195,21.3195,13800.0
2006-11-28 12:55:00,28.28,28.29,28.24,28.24,12600.0,21.3195,21.3271,21.2894,21.2894,12600.0
2006-11-28 13:00:00,28.24,28.33,28.23,28.32,18000.0,21.2894,21.3572,21.2818,21.3497,18000.0
2006-11-28 13:05:00,28.32,28.33,28.32,28.32,18600.0,21.3497,21.3572,21.3497,21.3497,18600.0
2006-11-28 13:10:00,28.32,28.32,28.28,28.29,16400.0,21.3497,21.3497,21.3195,21.3271,16400.0
2006-11-28 13:15:00,28.29,28.29,28.26,28.26,6000.0,21.3271,21.3271,21.3045,21.3045,6000.0
2006-11-28 13:20:00,28.26,28.26,28.19,28.19,15600.0,21.3045,21.3045,21.2517,21.2517,15600.0
2006-11-28 13:25:00,28.2,28.23,28.18,28.22,23200.0,21.2592,21.2818,21.2441,21.2743,23200.0
2006-11-28 13:30:00,28.22,28.25,28.21,28.23,24600.0,21.2743,21.2969,21.2668,21.2818,24600.0
2006-11-28 13:35:00,28.22,28.23,28.21,28.23,17400.0,21.2743,21.2818,21.2668,21.2818,17400.0
2006-11-28 13:40:00,28.23,28.31,28.23,28.3,8600.0,21.2818,21.3421,21.2818,21.3346,8600.0
2006-11-28 13:45:00,28.29,28.33,28.29,28.31,6200.0,21.3271,21.3572,21.3271,21.3421,6200.0
2006-11-28 13:50:00,28.31,28.31,28.29,28.31,17000.0,21.3421,21.3421,21.3271,21.3421,17000.0
2006-11-28 13:55:00,28.31,28.32,28.3,28.31,11200.0,21.3421,21.3497,21.3346,21.3421,11200.0
2006-11-28 14:00:00,28.31,28.31,28.31,28.31,7800.0,21.3421,21.3421,21.3421,21.3421,7800.0
2006-11-28 14:05:00,28.31,28.32,28.3,28.31,11800.0,21.3421,21.3497,21.3346,21.3421,11800.0
2006-11-28 14:10:00,28.31,28.32,28.28,28.29,26200.0,21.3421,21.3497,21.3195,21.3271,26200.0
2006-11-28 14:15:00,28.29,28.3,28.29,28.3,19800.0,21.3271,21.3346,21.3271,21.3346,19800.0
2006-11-28 14:20:00,28.3,28.3,28.29,28.3,29600.0,21.3346,21.3346,21.3271,21.3346,29600.0
2006-11-28 14:25:00,28.3,28.31,28.3,28.3,32200.0,21.3346,21.3421,21.3346,21.3346,32200.0
2006-11-28 14:30:00,28.3,28.3,28.3,28.3,26800.0,21.3346,21.3346,21.3346,21.3346,26800.0
2006-11-28 14:35:00,28.3,28.31,28.29,28.29,23400.0,21.3346,21.3421,21.3271,21.3271,23400.0
2006-11-28 14:40:00,28.3,28.31,28.3,28.3,16600.0,21.3346,21.3421,21.3346,21.3346,16600.0
2006-11-28 14:45:00,28.3,28.3,28.3,28.3,14600.0,21.3346,21.3346,21.3346,21.3346,14600.0
2006-11-28 14:50:00,28.3,28.3,28.3,28.3,24400.0,21.3346,21.3346,21.3346,21.3346,24400.0
2006-11-28 14:55:00,28.3,28.3,28.28,28.28,7400.0,21.3346,21.3346,21.3195,21.3195,7400.0
2006-11-28 15:00:00,28.28,28.3,28.24,28.3,20200.0,21.3195,21.3346,21.2894,21.3346,20200.0
2006-11-28 15:05:00,28.29,28.29,28.25,28.27,23200.0,21.3271,21.3271,21.2969,21.312,23200.0
2006-11-28 15:10:00,28.29,28.3,28.28,28.3,27200.0,21.3271,21.3346,21.3195,21.3346,27200.0
2006-11-28 15:15:00,28.29,28.33,28.29,28.3,33600.0,21.3271,21.3572,21.3271,21.3346,33600.0
2006-11-28 15:20:00,28.3,28.33,28.29,28.32,67600.0,21.3346,21.3572,21.3271,21.3497,67600.0
2006-11-28 15:25:00,28.32,28.36,28.32,28.35,28200.0,21.3497,21.3798,21.3497,21.3723,28200.0
2006-11-28 15:30:00,28.34,28.36,28.32,28.33,36200.0,21.3648,21.3798,21.3497,21.3572,36200.0
2006-11-28 15:35:00,28.33,28.34,28.31,28.34,32000.0,21.3572,21.3648,21.3421,21.3648,32000.0
2006-11-28 15:40:00,28.34,28.4,28.34,28.39,54200.0,21.3648,21.41,21.3648,21.4025,54200.0
2006-11-28 15:45:00,28.38,28.4,28.34,28.34,40000.0,21.3949,21.41,21.3648,21.3648,40000.0
2006-11-28 15:50:00,28.34,28.35,28.33,28.34,44600.0,21.3648,21.3723,21.3572,21.3648,44600.0
2006-11-28 15:55:00,28.34,28.35,28.33,28.33,55000.0,21.3648,21.3723,21.3572,21.3572,55000.0
2006-11-29 09:30:00,28.25,28.38,28.25,28.31,45000.0,21.2969,21.3949,21.2969,21.3421,45000.0
2006-11-29 09:35:00,28.31,28.43,28.31,28.32,19400.0,21.3421,21.4326,21.3421,21.3497,19400.0
2006-11-29 09:40:00,28.32,28.34,28.25,28.32,32400.0,21.3497,21.3648,21.2969,21.3497,32400.0
2006-11-29 09:45:00,28.32,28.44,28.32,28.41,54400.0,21.3497,21.4402,21.3497,21.4175,54400.0
2006-11-29 09:50:00,28.41,28.41,28.28,28.4,24800.0,21.4175,21.4175,21.3195,21.41,24800.0
2006-11-29 09:55:00,28.38,28.41,28.35,28.35,7000.0,21.3949,21.4175,21.3723,21.3723,7000.0
2006-11-29 10:00:00,28.34,28.34,28.25,28.25,23200.0,21.3648,21.3648,21.2969,21.2969,23200.0
2006-11-29 10:05:00,28.26,28.37,28.26,28.36,16000.0,21.3045,21.3874,21.3045,21.3798,16000.0
2006-11-29 10:10:00,28.37,28.45,28.37,28.43,16000.0,21.3874,21.4477,21.3874,21.4326,16000.0
2006-11-29 10:15:00,28.43,28.43,28.38,28.4,33200.0,21.4326,21.4326,21.3949,21.41,33200.0
2006-11-29 10:20:00,28.4,28.5,28.39,28.48,15800.0,21.41,21.4854,21.4025,21.4703,15800.0
2006-11-29 10:25:00,28.46,28.46,28.45,28.45,5600.0,21.4552,21.4552,21.4477,21.4477,5600.0
2006-11-29 10:30:00,28.45,28.5,28.44,28.5,20600.0,21.4477,21.4854,21.4402,21.4854,20600.0
2006-11-29 10:35:00,28.5,28.59,28.49,28.54,67800.0,21.4854,21.5532,21.4778,21.5155,67800.0
2006-11-29 10:40:00,28.57,28.63,28.57,28.63,38800.0,21.5382,21.5834,21.5382,21.5834,38800.0
2006-11-29 10:45:00,28.63,28.73,28.63,28.71,49400.0,21.5834,21.6588,21.5834,21.6437,49400.0
2006-11-29 10:50:00,28.71,28.77,28.71,28.77,95800.0,21.6437,21.6889,21.6437,21.6889,95800.0
2006-11-29 10:55:00,28.77,28.77,28.69,28.74,46000.0,21.6889,21.6889,21.6286,21.6663,46000.0
2006-11-29 11:00:00,28.74,28.79,28.74,28.79,37400.0,21.6663,21.704,21.6663,21.704,37400.0
2006-11-29 11:05:00,28.8,28.8,28.75,28.75,61200.0,21.7115,21.7115,21.6739,21.6739,61200.0
2006-11-29 11:10:00,28.75,28.82,28.73,28.73,35000.0,21.6739,21.7266,21.6588,21.6588,35000.0
2006-11-29 11:15:00,28.73,28.73,28.63,28.63,25400.0,21.6588,21.6588,21.5834,21.5834,25400.0
2006-11-29 11:20:00,28.63,28.63,28.61,28.61,10400.0,21.5834,21.5834,21.5683,21.5683,10400.0
2006-11-29 11:25:00,28.61,28.66,28.58,28.58,79600.0,21.5683,21.606,21.5457,21.5457,79600.0
2006-11-29 11:30:00,28.57,28.64,28.56,28.63,120400.0,21.5382,21.5909,21.5306,21.5834,120400.0
2006-11-29 11:35:00,28.64,28.67,28.62,28.67,30800.0,21.5909,21.6135,21.5758,21.6135,30800.0
2006-11-29 11:40:00,28.67,28.72,28.61,28.61,66600.0,21.6135,21.6512,21.5683,21.5683,66600.0
2006-11-29 11:45:00,28.61,28.65,28.61,28.64,32000.0,21.5683,21.5985,21.5683,21.5909,32000.0
2006-11-29 11:50:00,28.64,28.68,28.64,28.65,72400.0,21.5909,21.6211,21.5909,21.5985,72400.0
2006-11-29 11:55:00,28.66,28.68,28.65,28.68,15800.0,21.606,21.6211,21.5985,21.6211,15800.0
2006-11-29 12:00:00,28.68,28.72,28.65,28.72,24800.0,21.6211,21.6512,21.5985,21.6512,24800.0
2006-11-29 12:05:00,28.72,28.77,28.72,28.76,19200.0,21.6512,21.6889,21.6512,21.6814,19200.0
2006-11-29 12:10:00,28.76,28.78,28.76,28.76,18000.0,21.6814,21.6965,21.6814,21.6814,18000.0
2006-11-29 12:15:00,28.77,28.78,28.76,28.78,3600.0,21.6889,21.6965,21.6814,21.6965,3600.0
2006-11-29 12:20:00,28.78,28.91,28.78,28.88,28800.0,21.6965,21.7945,21.6965,21.7719,28800.0
2006-11-29 12:25:00,28.89,28.89,28.86,28.88,25000.0,21.7794,21.7794,21.7568,21.7719,25000.0
2006-11-29 12:30:00,28.88,28.89,28.86,28.88,51600.0,21.7719,21.7794,21.7568,21.7719,51600.0
2006-11-29 12:35:00,28.9,28.91,28.88,28.9,24800.0,21.7869,21.7945,21.7719,21.7869,24800.0
2006-11-29 12:40:00,28.9,28.95,28.9,28.94,27200.0,21.7869,21.8246,21.7869,21.8171,27200.0
2006-11-29 12:45:00,28.94,28.97,28.93,28.97,34600.0,21.8171,21.8397,21.8095,21.8397,34600.0
2006-11-29 12:50:00,28.97,28.99,28.94,28.94,46200.0,21.8397,21.8548,21.8171,21.8171,46200.0
2006-11-29 12:55:00,28.93,28.93,28.82,28.83,78800.0,21.8095,21.8095,21.7266,21.7342,78800.0
2006-11-29 13:00:00,28.83,28.87,28.83,28.86,24000.0,21.7342,21.7643,21.7342,21.7568,24000.0
2006-11-29 13:05:00,28.86,28.87,28.83,28.83,30200.0,21.7568,21.7643,21.7342,21.7342,30200.0
2006-11-29 13:10:00,28.84,28.84,28.8,28.8,21200.0,21.7417,21.7417,21.7115,21.7115,21200.0
2006-11-29 13:15:00,28.8,28.81,28.79,28.81,25400.0,21.7115,21.7191,21.704,21.7191,25400.0
2006-11-29 13:20:00,28.81,28.84,28.81,28.82,36000.0,21.7191,21.7417,21.7191,21.7266,36000.0
2006-11-29 13:25:00,28.82,28.85,28.82,28.84,38200.0,21.7266,21.7492,21.7266,21.7417,38200.0
2006-11-29 13:30:00,28.84,28.84,28.83,28.84,39000.0,21.7417,21.7417,21.7342,21.7417,39000.0
2006-11-29 13:35:00,28.84,28.9,28.84,28.9,38200.0,21.7417,21.7869,21.7417,21.7869,38200.0
2006-11-29 13:40:00,28.9,28.91,28.86,28.87,58400.0,21.7869,21.7945,21.7568,21.7643,58400.0
2006-11-29 13:45:00,28.86,28.9,28.86,28.89,21400.0,21.7568,21.7869,21.7568,21.7794,21400.0
2006-11-29 13:50:00,28.88,28.89,28.86,28.86,14800.0,21.7719,21.7794,21.7568,21.7568,14800.0
2006-11-29 13:55:00,28.86,28.92,28.86,28.92,10400.0,21.7568,21.802,21.7568,21.802,10400.0
2006-11-29 14:00:00,28.92,28.92,28.88,28.88,17000.0,21.802,21.802,21.7719,21.7719,17000.0
2006-11-29 14:05:00,28.88,28.89,28.86,28.87,12400.0,21.7719,21.7794,21.7568,21.7643,12400.0
2006-11-29 14:10:00,28.87,28.91,28.87,28.9,26400.0,21.7643,21.7945,21.7643,21.7869,26400.0
2006-11-29 14:15:00,28.9,28.93,28.9,28.93,17600.0,21.7869,21.8095,21.7869,21.8095,17600.0
2006-11-29 14:20:00,28.93,28.93,28.85,28.86,46800.0,21.8095,21.8095,21.7492,21.7568,46800.0
2006-11-29 14:25:00,28.86,28.86,28.82,28.83,48400.0,21.7568,21.7568,21.7266,21.7342,48400.0
2006-11-29 14:30:00,28.83,28.85,28.81,28.82,51600.0,21.7342,21.7492,21.7191,21.7266,51600.0
2006-11-29 14:35:00,28.82,28.88,28.82,28.88,60000.0,21.7266,21.7719,21.7266,21.7719,60000.0
2006-11-29 14:40:00,28.88,28.99,28.88,28.94,133400.0,21.7719,21.8548,21.7719,21.8171,133400.0
2006-11-29 14:45:00,28.95,28.95,28.91,28.92,81400.0,21.8246,21.8246,21.7945,21.802,81400.0
2006-11-29 14:50:00,28.92,28.95,28.92,28.93,74200.0,21.802,21.8246,21.802,21.8095,74200.0
2006-11-29 14:55:00,28.93,29.05,28.93,29.02,118000.0,21.8095,21.9,21.8095,21.8774,118000.0
2006-11-29 15:00:00,29.02,29.02,28.98,28.98,93800.0,21.8774,21.8774,21.8472,21.8472,93800.0
2006-11-29 15:05:00,28.98,28.99,28.94,28.97,203000.0,21.8472,21.8548,21.8171,21.8397,203000.0
2006-11-29 15:10:00,28.96,28.99,28.93,28.93,161400.0,21.8322,21.8548,21.8095,21.8095,161400.0
2006-11-29 15:15:00,28.94,29.0,28.92,28.93,84200.0,21.8171,21.8623,21.802,21.8095,84200.0
2006-11-29 15:20:00,28.93,28.93,28.92,28.92,110600.0,21.8095,21.8095,21.802,21.802,110600.0
2006-11-29 15:25:00,28.92,28.93,28.89,28.89,26400.0,21.802,21.8095,21.7794,21.7794,26400.0
2006-11-29 15:30:00,28.89,28.95,28.89,28.94,54400.0,21.7794,21.8246,21.7794,21.8171,54400.0
2006-11-29 15:35:00,28.94,28.95,28.93,28.94,75000.0,21.8171,21.8246,21.8095,21.8171,75000.0
2006-11-29 15:40:00,28.95,28.95,28.94,28.95,45800.0,21.8246,21.8246,21.8171,21.8246,45800.0
2006-11-29 15:45:00,28.95,28.95,28.9,28.9,58800.0,21.8246,21.8246,21.7869,21.7869,58800.0
2006-11-29 15:50:00,28.9,28.95,28.87,28.88,193400.0,21.7869,21.8246,21.7643,21.7719,193400.0
2006-11-29 15:55:00,28.88,28.89,28.86,28.87,202000.0,21.7719,21.7794,21.7568,21.7643,202000.0
2006-11-30 09:30:00,28.83,28.9,28.77,28.9,16800.0,21.7342,21.7869,21.6889,21.7869,16800.0
2006-11-30 09:35:00,28.96,28.98,28.86,28.86,152800.0,21.8322,21.8472,21.7568,21.7568,152800.0
2006-11-30 09:40:00,28.9,28.9,28.83,28.83,34800.0,21.7869,21.7869,21.7342,21.7342,34800.0
2006-11-30 09:45:00,28.83,28.84,28.74,28.79,103000.0,21.7342,21.7417,21.6663,21.704,103000.0
2006-11-30 09:50:00,28.79,28.8,28.63,28.64,43600.0,21.704,21.7115,21.5834,21.5909,43600.0
2006-11-30 09:55:00,28.64,28.68,28.61,28.63,60200.0,21.5909,21.6211,21.5683,21.5834,60200.0
2006-11-30 10:00:00,28.61,28.71,28.61,28.68,69000.0,21.5683,21.6437,21.5683,21.6211,69000.0
2006-11-30 10:05:00,28.68,28.7,28.64,28.65,52800.0,21.6211,21.6362,21.5909,21.5985,52800.0
2006-11-30 10:10:00,28.66,28.67,28.64,28.64,22400.0,21.606,21.6135,21.5909,21.5909,22400.0
2006-11-30 10:15:00,28.64,28.74,28.63,28.73,43200.0,21.5909,21.6663,21.5834,21.6588,43200.0
2006-11-30 10:20:00,28.74,28.77,28.66,28.66,35000.0,21.6663,21.6889,21.606,21.606,35000.0
2006-11-30 10:25:00,28.66,28.7,28.66,28.7,21800.0,21.606,21.6362,21.606,21.6362,21800.0
2006-11-30 10:30:00,28.7,28.71,28.7,28.71,32600.0,21.6362,21.6437,21.6362,21.6437,32600.0
2006-11-30 10:35:00,28.71,28.77,28.68,28.75,23200.0,21.6437,21.6889,21.6211,21.6739,23200.0
2006-11-30 10:40:00,28.75,28.77,28.73,28.75,31000.0,21.6739,21.6889,21.6588,21.6739,31000.0
2006-11-30 10:45:00,28.76,28.79,28.76,28.77,15000.0,21.6814,21.704,21.6814,21.6889,15000.0
2006-11-30 10:50:00,28.77,28.77,28.75,28.75,19800.0,21.6889,21.6889,21.6739,21.6739,19800.0
2006-11-30 10:55:00,28.75,28.8,28.74,28.79,41800.0,21.6739,21.7115,21.6663,21.704,41800.0
2006-11-30 11:00:00,28.79,28.79,28.75,28.76,26600.0,21.704,21.704,21.6739,21.6814,26600.0
2006-11-30 11:05:00,28.76,28.76,28.75,28.75,30000.0,21.6814,21.6814,21.6739,21.6739,30000.0
2006-11-30 11:10:00,28.76,28.78,28.73,28.75,63000.0,21.6814,21.6965,21.6588,21.6739,63000.0
2006-11-30 11:15:00,28.75,28.75,28.72,28.72,15800.0,21.6739,21.6739,21.6512,21.6512,15800.0
2006-11-30 11:20:00,28.72,28.75,28.61,28.66,96800.0,21.6512,21.6739,21.5683,21.606,96800.0
2006-11-30 11:25:00,28.67,28.73,28.67,28.69,31400.0,21.6135,21.6588,21.6135,21.6286,31400.0
2006-11-30 11:30:00,28.69,28.69,28.66,28.66,13600.0,21.6286,21.6286,21.606,21.606,13600.0
2006-11-30 11:35:00,28.66,28.68,28.64,28.68,31400.0,21.606,21.6211,21.5909,21.6211,31400.0
2006-11-30 11:40:00,28.68,28.69,28.68,28.69,6200.0,21.6211,21.6286,21.6211,21.6286,6200.0
2006-11-30 11:45:00,28.68,28.68,28.65,28.65,13600.0,21.6211,21.6211,21.5985,21.5985,13600.0
2006-11-30 11:50:00,28.65,28.66,28.64,28.64,14800.0,21.5985,21.606,21.5909,21.5909,14800.0
2006-11-30 11:55:00,28.64,28.65,28.63,28.63,20000.0,21.5909,21.5985,21.5834,21.5834,20000.0
2006-11-30 12:00:00,28.63,28.67,28.61,28.65,25200.0,21.5834,21.6135,21.5683,21.5985,25200.0
2006-11-30 12:05:00,28.66,28.68,28.64,28.68,16600.0,21.606,21.6211,21.5909,21.6211,16600.0
2006-11-30 12:10:00,28.68,28.68,28.66,28.66,8400.0,21.6211,21.6211,21.606,21.606,8400.0
2006-11-30 12:15:00,28.67,28.67,28.65,28.65,16000.0,21.6135,21.6135,21.5985,21.5985,16000.0
2006-11-30 12:20:00,28.65,28.66,28.65,28.66,7600.0,21.5985,21.606,21.5985,21.606,7600.0
2006-11-30 12:25:00,28.66,28.66,28.64,28.65,26400.0,21.606,21.606,21.5909,21.5985,26400.0
2006-11-30 12:30:00,28.65,28.72,28.65,28.69,25600.0,21.5985,21.6512,21.5985,21.6286,25600.0
2006-11-30 12:35:00,28.69,28.73,28.68,28.73,27800.0,21.6286,21.6588,21.6211,21.6588,27800.0
2006-11-30 12:40:00,28.73,28.75,28.73,28.75,16000.0,21.6588,21.6739,21.6588,21.6739,16000.0
2006-11-30 12:45:00,28.75,28.76,28.75,28.75,5600.0,21.6739,21.6814,21.6739,21.6739,5600.0
2006-11-30 12:50:00,28.75,28.76,28.68,28.68,19800.0,21.6739,21.6814,21.6211,21.6211,19800.0
2006-11-30 12:55:00,28.68,28.76,28.68,28.75,35800.0,21.6211,21.6814,21.6211,21.6739,35800.0
2006-11-30 13:00:00,28.75,28.76,28.74,28.76,9000.0,21.6739,21.6814,21.6663,21.6814,9000.0
2006-11-30 13:05:00,28.75,28.76,28.74,28.74,68200.0,21.6739,21.6814,21.6663,21.6663,68200.0
2006-11-30 13:10:00,28.75,28.75,28.7,28.7,8200.0,21.6739,21.6739,21.6362,21.6362,8200.0
2006-11-30 13:15:00,28.72,28.73,28.71,28.73,33400.0,21.6512,21.6588,21.6437,21.6588,33400.0
2006-11-30 13:20:00,28.73,28.75,28.71,28.72,46600.0,21.6588,21.6739,21.6437,21.6512,46600.0
2006-11-30 13:25:00,28.72,28.72,28.67,28.67,9800.0,21.6512,21.6512,21.6135,21.6135,9800.0
2006-11-30 13:30:00,28.67,28.7,28.67,28.69,13800.0,21.6135,21.6362,21.6135,21.6286,13800.0
2006-11-30 13:35:00,28.69,28.72,28.68,28.71,20600.0,21.6286,21.6512,21.6211,21.6437,20600.0
2006-11-30 13:40:00,28.71,28.73,28.71,28.72,8000.0,21.6437,21.6588,21.6437,21.6512,8000.0
2006-11-30 13:45:00,28.71,28.72,28.7,28.7,14600.0,21.6437,21.6512,21.6362,21.6362,14600.0
2006-11-30 13:50:00,28.7,28.7,28.67,28.68,13200.0,21.6362,21.6362,21.6135,21.6211,13200.0
2006-11-30 13:55:00,28.68,28.72,28.67,28.69,42000.0,21.6211,21.6512,21.6135,21.6286,42000.0
2006-11-30 14:00:00,28.69,28.69,28.68,28.68,16800.0,21.6286,21.6286,21.6211,21.6211,16800.0
2006-11-30 14:05:00,28.68,28.68,28.65,28.66,9000.0,21.6211,21.6211,21.5985,21.606,9000.0
2006-11-30 14:10:00,28.66,28.67,28.64,28.64,25400.0,21.606,21.6135,21.5909,21.5909,25400.0
2006-11-30 14:15:00,28.65,28.66,28.65,28.66,11600.0,21.5985,21.606,21.5985,21.606,11600.0
2006-11-30 14:20:00,28.66,28.66,28.64,28.66,16200.0,21.606,21.606,21.5909,21.606,16200.0
2006-11-30 14:25:00,28.67,28.71,28.67,28.7,22800.0,21.6135,21.6437,21.6135,21.6362,22800.0
2006-11-30 14:30:00,28.7,28.7,28.67,28.68,22000.0,21.6362,21.6362,21.6135,21.6211,22000.0
2006-11-30 14:35:00,28.69,28.71,28.68,28.68,25600.0,21.6286,21.6437,21.6211,21.6211,25600.0
2006-11-30 14:40:00,28.68,28.68,28.67,28.68,37400.0,21.6211,21.6211,21.6135,21.6211,37400.0
2006-11-30 14:45:00,28.68,28.68,28.65,28.67,20200.0,21.6211,21.6211,21.5985,21.6135,20200.0
2006-11-30 14:50:00,28.67,28.68,28.66,28.68,38000.0,21.6135,21.6211,21.606,21.6211,38000.0
2006-11-30 14:55:00,28.68,28.72,28.68,28.72,20800.0,21.6211,21.6512,21.6211,21.6512,20800.0
2006-11-30 15:00:00,28.72,28.72,28.63,28.63,23000.0,21.6512,21.6512,21.5834,21.5834,23000.0
2006-11-30 15:05:00,28.63,28.63,28.58,28.59,41200.0,21.5834,21.5834,21.5457,21.5532,41200.0
2006-11-30 15:10:00,28.59,28.64,28.59,28.59,39800.0,21.5532,21.5909,21.5532,21.5532,39800.0
2006-11-30 15:15:00,28.6,28.6,28.52,28.53,37400.0,21.5608,21.5608,21.5005,21.508,37400.0
2006-11-30 15:20:00,28.54,28.56,28.53,28.53,26200.0,21.5155,21.5306,21.508,21.508,26200.0
2006-11-30 15:25:00,28.53,28.55,28.5,28.55,51400.0,21.508,21.5231,21.4854,21.5231,51400.0
2006-11-30 15:30:00,28.56,28.59,28.53,28.53,49600.0,21.5306,21.5532,21.508,21.508,49600.0
2006-11-30 15:35:00,28.53,28.53,28.41,28.41,54400.0,21.508,21.508,21.4175,21.4175,54400.0
2006-11-30 15:40:00,28.42,28.45,28.42,28.44,59600.0,21.4251,21.4477,21.4251,21.4402,59600.0
2006-11-30 15:45:00,28.44,28.52,28.44,28.44,78000.0,21.4402,21.5005,21.4402,21.4402,78000.0
2006-11-30 15:50:00,28.45,28.45,28.42,28.44,67200.0,21.4477,21.4477,21.4251,21.4402,67200.0
2006-11-30 15:55:00,28.44,28.46,28.43,28.46,143400.0,21.4402,21.4552,21.4326,21.4552,143400.0
2006-12-01 09:30:00,28.46,28.53,28.46,28.53,83200.0,21.4552,21.508,21.4552,21.508,83200.0
2006-12-01 09:35:00,28.53,28.63,28.53,28.63,18000.0,21.508,21.5834,21.508,21.5834,18000.0
2006-12-01 09:40:00,28.64,28.64,28.6,28.63,10400.0,21.5909,21.5909,21.5608,21.5834,10400.0
2006-12-01 09:45:00,28.64,28.7,28.64,28.66,29200.0,21.5909,21.6362,21.5909,21.606,29200.0
2006-12-01 09:50:00,28.66,28.67,28.63,28.65,32200.0,21.606,21.6135,21.5834,21.5985,32200.0
2006-12-01 09:55:00,28.66,28.68,28.65,28.66,37200.0,21.606,21.6211,21.5985,21.606,37200.0
2006-12-01 10:00:00,28.65,28.68,28.63,28.63,55000.0,21.5985,21.6211,21.5834,21.5834,55000.0
2006-12-01 10:05:00,28.63,28.64,28.56,28.63,27200.0,21.5834,21.5909,21.5306,21.5834,27200.0
2006-12-01 10:10:00,28.64,28.66,28.61,28.63,22000.0,21.5909,21.606,21.5683,21.5834,22000.0
2006-12-01 10:15:00,28.62,28.64,28.59,28.61,38600.0,21.5758,21.5909,21.5532,21.5683,38600.0
2006-12-01 10:20:00,28.6,28.67,28.6,28.61,11200.0,21.5608,21.6135,21.5608,21.5683,11200.0
2006-12-01 10:25:00,28.61,28.63,28.59,28.63,23200.0,21.5683,21.5834,21.5532,21.5834,23200.0
2006-12-01 10:30:00,28.63,28.63,28.6,28.62,24000.0,21.5834,21.5834,21.5608,21.5758,24000.0
2006-12-01 10:35:00,28.61,28.65,28.6,28.61,21200.0,21.5683,21.5985,21.5608,21.5683,21200.0
2006-12-01 10:40:00,28.61,28.61,28.6,28.61,52200.0,21.5683,21.5683,21.5608,21.5683,52200.0
2006-12-01 10:45:00,28.61,28.63,28.6,28.61,19800.0,21.5683,21.5834,21.5608,21.5683,19800.0
2006-12-01 10:50:00,28.61,28.61,28.56,28.57,11000.0,21.5683,21.5683,21.5306,21.5382,11000.0
2006-12-01 10:55:00,28.57,28.59,28.57,28.59,9400.0,21.5382,21.5532,21.5382,21.5532,9400.0
2006-12-01 11:00:00,28.59,28.63,28.59,28.61,15800.0,21.5532,21.5834,21.5532,21.5683,15800.0
2006-12-01 11:05:00,28.61,28.62,28.59,28.59,35000.0,21.5683,21.5758,21.5532,21.5532,35000.0
2006-12-01 11:10:00,28.59,28.59,28.58,28.58,9000.0,21.5532,21.5532,21.5457,21.5457,9000.0
2006-12-01 11:15:00,28.58,28.61,28.58,28.61,9000.0,21.5457,21.5683,21.5457,21.5683,9000.0
2006-12-01 11:20:00,28.61,28.61,28.58,28.58,7000.0,21.5683,21.5683,21.5457,21.5457,7000.0
2006-12-01 11:25:00,28.58,28.61,28.58,28.6,8200.0,21.5457,21.5683,21.5457,21.5608,8200.0
2006-12-01 11:30:00,28.61,28.61,28.59,28.6,29400.0,21.5683,21.5683,21.5532,21.5608,29400.0
2006-12-01 11:35:00,28.6,28.6,28.59,28.59,11400.0,21.5608,21.5608,21.5532,21.5532,11400.0
2006-12-01 11:40:00,28.6,28.61,28.59,28.6,34400.0,21.5608,21.5683,21.5532,21.5608,34400.0
2006-12-01 11:45:00,28.6,28.61,28.59,28.59,21600.0,21.5608,21.5683,21.5532,21.5532,21600.0
2006-12-01 11:50:00,28.59,28.63,28.59,28.61,22400.0,21.5532,21.5834,21.5532,21.5683,22400.0
2006-12-01 11:55:00,28.61,28.63,28.59,28.59,37800.0,21.5683,21.5834,21.5532,21.5532,37800.0
2006-12-01 12:00:00,28.59,28.62,28.55,28.55,53400.0,21.5532,21.5758,21.5231,21.5231,53400.0
2006-12-01 12:05:00,28.55,28.56,28.52,28.55,27600.0,21.5231,21.5306,21.5005,21.5231,27600.0
2006-12-01 12:10:00,28.57,28.59,28.57,28.58,41600.0,21.5382,21.5532,21.5382,21.5457,41600.0
2006-12-01 12:15:00,28.58,28.62,28.58,28.61,17800.0,21.5457,21.5758,21.5457,21.5683,17800.0
2006-12-01 12:20:00,28.61,28.63,28.58,28.62,13200.0,21.5683,21.5834,21.5457,21.5758,13200.0
2006-12-01 12:25:00,28.61,28.63,28.59,28.6,8400.0,21.5683,21.5834,21.5532,21.5608,8400.0
2006-12-01 12:30:00,28.6,28.65,28.6,28.64,9000.0,21.5608,21.5985,21.5608,21.5909,9000.0
2006-12-01 12:35:00,28.65,28.65,28.65,28.65,6200.0,21.5985,21.5985,21.5985,21.5985,6200.0
2006-12-01 12:40:00,28.65,28.66,28.65,28.66,11600.0,21.5985,21.606,21.5985,21.606,11600.0
2006-12-01 12:45:00,28.67,28.68,28.67,28.68,12400.0,21.6135,21.6211,21.6135,21.6211,12400.0
2006-12-01 12:50:00,28.69,28.71,28.69,28.7,17200.0,21.6286,21.6437,21.6286,21.6362,17200.0
2006-12-01 12:55:00,28.7,28.75,28.7,28.75,24600.0,21.6362,21.6739,21.6362,21.6739,24600.0
2006-12-01 13:00:00,28.75,28.75,28.66,28.66,7600.0,21.6739,21.6739,21.606,21.606,7600.0
2006-12-01 13:05:00,28.66,28.66,28.57,28.57,36600.0,21.606,21.606,21.5382,21.5382,36600.0
2006-12-01 13:10:00,28.58,28.65,28.58,28.65,18800.0,21.5457,21.5985,21.5457,21.5985,18800.0
2006-12-01 13:15:00,28.65,28.67,28.65,28.67,11000.0,21.5985,21.6135,21.5985,21.6135,11000.0
2006-12-01 13:20:00,28.67,28.68,28.66,28.66,8200.0,21.6135,21.6211,21.606,21.606,8200.0
2006-12-01 13:25:00,28.65,28.65,28.61,28.63,5600.0,21.5985,21.5985,21.5683,21.5834,5600.0
2006-12-01 13:30:00,28.64,28.68,28.63,28.68,11000.0,21.5909,21.6211,21.5834,21.6211,11000.0
2006-12-01 13:35:00,28.68,28.68,28.6,28.6,17800.0,21.6211,21.6211,21.5608,21.5608,17800.0
2006-12-01 13:40:00,28.6,28.66,28.6,28.66,12000.0,21.5608,21.606,21.5608,21.606,12000.0
2006-12-01 13:45:00,28.66,28.66,28.63,28.65,18400.0,21.606,21.606,21.5834,21.5985,18400.0
2006-12-01 13:50:00,28.65,28.65,28.6,28.61,9000.0,21.5985,21.5985,21.5608,21.5683,9000.0
2006-12-01 13:55:00,28.61,28.67,28.61,28.67,30600.0,21.5683,21.6135,21.5683,21.6135,30600.0
2006-12-01 14:00:00,28.66,28.68,28.64,28.65,21600.0,21.606,21.6211,21.5909,21.5985,21600.0
2006-12-01 14:05:00,28.64,28.65,28.59,28.6,27000.0,21.5909,21.5985,21.5532,21.5608,27000.0
2006-12-01 14:10:00,28.6,28.66,28.6,28.65,14400.0,21.5608,21.606,21.5608,21.5985,14400.0
2006-12-01 14:15:00,28.64,28.64,28.59,28.61,110600.0,21.5909,21.5909,21.5532,21.5683,110600.0
2006-12-01 14:20:00,28.61,28.65,28.61,28.63,16000.0,21.5683,21.5985,21.5683,21.5834,16000.0
2006-12-01 14:25:00,28.62,28.63,28.6,28.61,15200.0,21.5758,21.5834,21.5608,21.5683,15200.0
2006-12-01 14:30:00,28.61,28.64,28.6,28.61,12400.0,21.5683,21.5909,21.5608,21.5683,12400.0
2006-12-01 14:35:00,28.6,28.62,28.6,28.6,30200.0,21.5608,21.5758,21.5608,21.5608,30200.0
2006-12-01 14:40:00,28.6,28.61,28.57,28.58,30200.0,21.5608,21.5683,21.5382,21.5457,30200.0
2006-12-01 14:45:00,28.58,28.59,28.58,28.58,31400.0,21.5457,21.5532,21.5457,21.5457,31400.0
2006-12-01 14:50:00,28.58,28.59,28.57,28.59,19800.0,21.5457,21.5532,21.5382,21.5532,19800.0
2006-12-01 14:55:00,28.58,28.59,28.56,28.59,29800.0,21.5457,21.5532,21.5306,21.5532,29800.0
2006-12-01 15:00:00,28.59,28.6,28.57,28.58,36000.0,21.5532,21.5608,21.5382,21.5457,36000.0
2006-12-01 15:05:00,28.58,28.59,28.57,28.58,24000.0,21.5457,21.5532,21.5382,21.5457,24000.0
2006-12-01 15:10:00,28.58,28.59,28.57,28.58,25600.0,21.5457,21.5532,21.5382,21.5457,25600.0
2006-12-01 15:15:00,28.58,28.59,28.57,28.58,26400.0,21.5457,21.5532,21.5382,21.5457,26400.0
2006-12-01 15:20:00,28.58,28.61,28.58,28.59,61200.0,21.5457,21.5683,21.5457,21.5532,61200.0
2006-12-01 15:25:00,28.59,28.61,28.58,28.61,24200.0,21.5532,21.5683,21.5457,21.5683,24200.0
2006-12-01 15:30:00,28.61,28.64,28.6,28.61,27200.0,21.5683,21.5909,21.5608,21.5683,27200.0
2006-12-01 15:35:00,28.61,28.67,28.61,28.67,24400.0,21.5683,21.6135,21.5683,21.6135,24400.0
2006-12-01 15:40:00,28.67,28.72,28.66,28.71,31600.0,21.6135,21.6512,21.606,21.6437,31600.0
2006-12-01 15:45:00,28.72,28.74,28.7,28.73,50800.0,21.6512,21.6663,21.6362,21.6588,50800.0
2006-12-01 15:50:00,28.73,28.75,28.72,28.75,56000.0,21.6588,21.6739,21.6512,21.6739,56000.0
2006-12-01 15:55:00,28.75,28.76,28.74,28.74,58800.0,21.6739,21.6814,21.6663,21.6663,58800.0
2006-12-04 09:30:00,28.76,28.76,28.69,28.76,25600.0,21.6814,21.6814,21.6286,21.6814,25600.0
2006-12-04 09:35:00,28.76,28.85,28.76,28.8,6600.0,21.6814,21.7492,21.6814,21.7115,6600.0
2006-12-04 09:40:00,28.79,28.82,28.76,28.78,20000.0,21.704,21.7266,21.6814,21.6965,20000.0
2006-12-04 09:45:00,28.79,28.79,28.68,28.72,30600.0,21.704,21.704,21.6211,21.6512,30600.0
2006-12-04 09:50:00,28.74,28.79,28.7,28.75,32800.0,21.6663,21.704,21.6362,21.6739,32800.0
2006-12-04 09:55:00,28.78,28.83,28.75,28.82,34200.0,21.6965,21.7342,21.6739,21.7266,34200.0
2006-12-04 10:00:00,28.82,28.83,28.77,28.81,74200.0,21.7266,21.7342,21.6889,21.7191,74200.0
2006-12-04 10:05:00,28.82,28.83,28.79,28.8,42200.0,21.7266,21.7342,21.704,21.7115,42200.0
2006-12-04 10:10:00,28.8,28.9,28.78,28.89,34800.0,21.7115,21.7869,21.6965,21.7794,34800.0
2006-12-04 10:15:00,28.89,28.95,28.88,28.88,46400.0,21.7794,21.8246,21.7719,21.7719,46400.0
2006-12-04 10:20:00,28.85,28.93,28.84,28.84,31200.0,21.7492,21.8095,21.7417,21.7417,31200.0
2006-12-04 10:25:00,28.83,28.84,28.75,28.78,53000.0,21.7342,21.7417,21.6739,21.6965,53000.0
2006-12-04 10:30:00,28.78,28.8,28.78,28.8,22200.0,21.6965,21.7115,21.6965,21.7115,22200.0
2006-12-04 10:35:00,28.8,28.8,28.75,28.8,43000.0,21.7115,21.7115,21.6739,21.7115,43000.0
2006-12-04 10:40:00,28.8,28.83,28.78,28.79,51200.0,21.7115,21.7342,21.6965,21.704,51200.0
2006-12-04 10:45:00,28.8,28.8,28.77,28.8,25200.0,21.7115,21.7115,21.6889,21.7115,25200.0
2006-12-04 10:50:00,28.8,28.84,28.79,28.84,56600.0,21.7115,21.7417,21.704,21.7417,56600.0
2006-12-04 10:55:00,28.85,28.86,28.8,28.8,19400.0,21.7492,21.7568,21.7115,21.7115,19400.0
2006-12-04 11:00:00,28.82,28.83,28.8,28.83,372600.0,21.7266,21.7342,21.7115,21.7342,372600.0
2006-12-04 11:05:00,28.86,28.9,28.84,28.88,41000.0,21.7568,21.7869,21.7417,21.7719,41000.0
2006-12-04 11:10:00,28.89,28.96,28.86,28.88,68400.0,21.7794,21.8322,21.7568,21.7719,68400.0
2006-12-04 11:15:00,28.88,28.9,28.8,28.8,29000.0,21.7719,21.7869,21.7115,21.7115,29000.0
2006-12-04 11:20:00,28.82,28.85,28.8,28.83,16800.0,21.7266,21.7492,21.7115,21.7342,16800.0
2006-12-04 11:25:00,28.83,28.83,28.79,28.79,24400.0,21.7342,21.7342,21.704,21.704,24400.0
2006-12-04 11:30:00,28.79,28.82,28.77,28.81,17600.0,21.704,21.7266,21.6889,21.7191,17600.0
2006-12-04 11:35:00,28.82,28.84,28.78,28.81,17000.0,21.7266,21.7417,21.6965,21.7191,17000.0
2006-12-04 11:40:00,28.8,28.86,28.79,28.83,41400.0,21.7115,21.7568,21.704,21.7342,41400.0
2006-12-04 11:45:00,28.83,28.84,28.77,28.78,23800.0,21.7342,21.7417,21.6889,21.6965,23800.0
2006-12-04 11:50:00,28.77,28.85,28.77,28.83,54600.0,21.6889,21.7492,21.6889,21.7342,54600.0
2006-12-04 11:55:00,28.84,28.84,28.82,28.83,11600.0,21.7417,21.7417,21.7266,21.7342,11600.0
2006-12-04 12:00:00,28.83,28.83,28.8,28.81,22400.0,21.7342,21.7342,21.7115,21.7191,22400.0
2006-12-04 12:05:00,28.81,28.81,28.76,28.79,12800.0,21.7191,21.7191,21.6814,21.704,12800.0
2006-12-04 12:10:00,28.79,28.8,28.75,28.75,13000.0,21.704,21.7115,21.6739,21.6739,13000.0
2006-12-04 12:15:00,28.75,28.78,28.75,28.78,12200.0,21.6739,21.6965,21.6739,21.6965,12200.0
2006-12-04 12:20:00,28.81,28.81,28.77,28.78,14400.0,21.7191,21.7191,21.6889,21.6965,14400.0
2006-12-04 12:25:00,28.77,28.8,28.77,28.79,9000.0,21.6889,21.7115,21.6889,21.704,9000.0
2006-12-04 12:30:00,28.8,28.86,28.79,28.84,32800.0,21.7115,21.7568,21.704,21.7417,32800.0
2006-12-04 12:35:00,28.85,28.86,28.83,28.86,14000.0,21.7492,21.7568,21.7342,21.7568,14000.0
2006-12-04 12:40:00,28.86,28.86,28.85,28.86,10800.0,21.7568,21.7568,21.7492,21.7568,10800.0
2006-12-04 12:45:00,28.86,28.88,28.85,28.88,20600.0,21.7568,21.7719,21.7492,21.7719,20600.0
2006-12-04 12:50:00,28.88,28.88,28.81,28.86,45800.0,21.7719,21.7719,21.7191,21.7568,45800.0
2006-12-04 12:55:00,28.86,28.87,28.8,28.85,47800.0,21.7568,21.7643,21.7115,21.7492,47800.0
2006-12-04 13:00:00,28.85,28.85,28.78,28.81,42600.0,21.7492,21.7492,21.6965,21.7191,42600.0
2006-12-04 13:05:00,28.82,28.86,28.82,28.86,20600.0,21.7266,21.7568,21.7266,21.7568,20600.0
2006-12-04 13:10:00,28.86,28.89,28.86,28.88,12400.0,21.7568,21.7794,21.7568,21.7719,12400.0
2006-12-04 13:15:00,28.88,28.88,28.88,28.88,11600.0,21.7719,21.7719,21.7719,21.7719,11600.0
2006-12-04 13:20:00,28.88,28.89,28.88,28.88,29400.0,21.7719,21.7794,21.7719,21.7719,29400.0
2006-12-04 13:25:00,28.89,28.91,28.89,28.91,32600.0,21.7794,21.7945,21.7794,21.7945,32600.0
2006-12-04 13:30:00,28.91,28.91,28.89,28.89,34200.0,21.7945,21.7945,21.7794,21.7794,34200.0
2006-12-04 13:35:00,28.89,28.9,28.88,28.9,38800.0,21.7794,21.7869,21.7719,21.7869,38800.0
2006-12-04 13:40:00,28.9,28.9,28.88,28.9,66200.0,21.7869,21.7869,21.7719,21.7869,66200.0
2006-12-04 13:45:00,28.9,28.9,28.88,28.89,35400.0,21.7869,21.7869,21.7719,21.7794,35400.0
2006-12-04 13:50:00,28.88,28.89,28.88,28.88,58800.0,21.7719,21.7794,21.7719,21.7719,58800.0
2006-12-04 13:55:00,28.88,28.88,28.86,28.86,49000.0,21.7719,21.7719,21.7568,21.7568,49000.0
2006-12-04 14:00:00,28.86,28.87,28.86,28.87,24800.0,21.7568,21.7643,21.7568,21.7643,24800.0
2006-12-04 14:05:00,28.86,28.87,28.85,28.85,29000.0,21.7568,21.7643,21.7492,21.7492,29000.0
2006-12-04 14:10:00,28.85,28.86,28.85,28.85,48000.0,21.7492,21.7568,21.7492,21.7492,48000.0
2006-12-04 14:15:00,28.86,28.86,28.85,28.86,29800.0,21.7568,21.7568,21.7492,21.7568,29800.0
2006-12-04 14:20:00,28.85,28.89,28.85,28.88,59200.0,21.7492,21.7794,21.7492,21.7719,59200.0
2006-12-04 14:25:00,28.88,28.9,28.88,28.9,24000.0,21.7719,21.7869,21.7719,21.7869,24000.0
2006-12-04 14:30:00,28.9,28.97,28.9,28.93,46400.0,21.7869,21.8397,21.7869,21.8095,46400.0
2006-12-04 14:35:00,28.94,28.98,28.92,28.93,84200.0,21.8171,21.8472,21.802,21.8095,84200.0
2006-12-04 14:40:00,28.93,28.98,28.92,28.92,30000.0,21.8095,21.8472,21.802,21.802,30000.0
2006-12-04 14:45:00,28.92,28.97,28.92,28.95,50000.0,21.802,21.8397,21.802,21.8246,50000.0
2006-12-04 14:50:00,28.95,29.02,28.95,28.95,73200.0,21.8246,21.8774,21.8246,21.8246,73200.0
2006-12-04 14:55:00,28.97,29.0,28.95,29.0,29400.0,21.8397,21.8623,21.8246,21.8623,29400.0
2006-12-04 15:00:00,29.0,29.0,28.88,28.92,25200.0,21.8623,21.8623,21.7719,21.802,25200.0
2006-12-04 15:05:00,28.92,28.94,28.91,28.92,29400.0,21.802,21.8171,21.7945,21.802,29400.0
2006-12-04 15:10:00,28.92,28.93,28.87,28.91,28600.0,21.802,21.8095,21.7643,21.7945,28600.0
2006-12-04 15:15:00,28.91,28.95,28.89,28.91,20200.0,21.7945,21.8246,21.7794,21.7945,20200.0
2006-12-04 15:20:00,28.9,28.95,28.9,28.93,26000.0,21.7869,21.8246,21.7869,21.8095,26000.0
2006-12-04 15:25:00,28.93,29.0,28.93,28.96,29200.0,21.8095,21.8623,21.8095,21.8322,29200.0
2006-12-04 15:30:00,28.95,28.95,28.89,28.93,34800.0,21.8246,21.8246,21.7794,21.8095,34800.0
2006-12-04 15:35:00,28.93,28.97,28.93,28.96,29000.0,21.8095,21.8397,21.8095,21.8322,29000.0
2006-12-04 15:40:00,28.97,29.0,28.95,28.98,39600.0,21.8397,21.8623,21.8246,21.8472,39600.0
2006-12-04 15:45:00,28.98,29.0,28.92,28.95,44800.0,21.8472,21.8623,21.802,21.8246,44800.0
2006-12-04 15:50:00,28.95,28.95,28.92,28.95,68600.0,21.8246,21.8246,21.802,21.8246,68600.0
2006-12-04 15:55:00,28.95,28.95,28.92,28.95,75400.0,21.8246,21.8246,21.802,21.8246,75400.0
2006-12-05 09:30:00,29.0,29.06,28.95,29.06,24600.0,21.8623,21.9076,21.8246,21.9076,24600.0
2006-12-05 09:35:00,29.03,29.06,29.03,29.04,33000.0,21.8849,21.9076,21.8849,21.8925,33000.0
2006-12-05 09:40:00,29.04,29.1,29.0,29.06,129400.0,21.8925,21.9377,21.8623,21.9076,129400.0
2006-12-05 09:45:00,29.08,29.15,29.0,29.07,87400.0,21.9226,21.9754,21.8623,21.9151,87400.0
2006-12-05 09:50:00,29.07,29.21,29.06,29.2,27200.0,21.9151,22.0206,21.9076,22.0131,27200.0
2006-12-05 09:55:00,29.2,29.23,29.09,29.18,24600.0,22.0131,22.0357,21.9302,21.998,24600.0
2006-12-05 10:00:00,29.18,29.23,29.16,29.22,95600.0,21.998,22.0357,21.9829,22.0282,95600.0
2006-12-05 10:05:00,29.22,29.26,29.18,29.18,38400.0,22.0282,22.0583,21.998,21.998,38400.0
2006-12-05 10:10:00,29.18,29.27,29.18,29.23,66200.0,21.998,22.0659,21.998,22.0357,66200.0
2006-12-05 10:15:00,29.23,29.23,29.18,29.21,61800.0,22.0357,22.0357,21.998,22.0206,61800.0
2006-12-05 10:20:00,29.21,29.21,29.2,29.21,26600.0,22.0206,22.0206,22.0131,22.0206,26600.0
2006-12-05 10:25:00,29.21,29.21,29.2,29.21,21000.0,22.0206,22.0206,22.0131,22.0206,21000.0
2006-12-05 10:30:00,29.21,29.22,29.2,29.21,26800.0,22.0206,22.0282,22.0131,22.0206,26800.0
2006-12-05 10:35:00,29.21,29.29,29.21,29.24,63200.0,22.0206,22.0809,22.0206,22.0432,63200.0
2006-12-05 10:40:00,29.24,29.25,29.24,29.25,15400.0,22.0432,22.0508,22.0432,22.0508,15400.0
2006-12-05 10:45:00,29.25,29.28,29.23,29.26,35600.0,22.0508,22.0734,22.0357,22.0583,35600.0
2006-12-05 10:50:00,29.27,29.27,29.25,29.25,26600.0,22.0659,22.0659,22.0508,22.0508,26600.0
2006-12-05 10:55:00,29.25,29.25,29.23,29.24,36000.0,22.0508,22.0508,22.0357,22.0432,36000.0
2006-12-05 11:00:00,29.25,29.25,29.2,29.22,25600.0,22.0508,22.0508,22.0131,22.0282,25600.0
2006-12-05 11:05:00,29.22,29.25,29.21,29.23,16200.0,22.0282,22.0508,22.0206,22.0357,16200.0
2006-12-05 11:10:00,29.24,29.24,29.21,29.21,40800.0,22.0432,22.0432,22.0206,22.0206,40800.0
2006-12-05 11:15:00,29.22,29.23,29.2,29.2,133200.0,22.0282,22.0357,22.0131,22.0131,133200.0
2006-12-05 11:20:00,29.2,29.21,29.18,29.2,113600.0,22.0131,22.0206,21.998,22.0131,113600.0
2006-12-05 11:25:00,29.2,29.2,29.18,29.18,7400.0,22.0131,22.0131,21.998,21.998,7400.0
2006-12-05 11:30:00,29.19,29.2,29.18,29.19,60400.0,22.0056,22.0131,21.998,22.0056,60400.0
2006-12-05 11:35:00,29.2,29.2,29.14,29.15,18400.0,22.0131,22.0131,21.9679,21.9754,18400.0
2006-12-05 11:40:00,29.14,29.15,29.08,29.09,91000.0,21.9679,21.9754,21.9226,21.9302,91000.0
2006-12-05 11:45:00,29.08,29.13,29.08,29.12,14600.0,21.9226,21.9603,21.9226,21.9528,14600.0
2006-12-05 11:50:00,29.12,29.14,29.11,29.14,19800.0,21.9528,21.9679,21.9452,21.9679,19800.0
2006-12-05 11:55:00,29.14,29.14,29.03,29.03,49800.0,21.9679,21.9679,21.8849,21.8849,49800.0
2006-12-05 12:00:00,29.05,29.09,28.99,29.09,45200.0,21.9,21.9302,21.8548,21.9302,45200.0
2006-12-05 12:05:00,29.09,29.14,29.09,29.14,49000.0,21.9302,21.9679,21.9302,21.9679,49000.0
2006-12-05 12:10:00,29.14,29.18,29.14,29.18,39600.0,21.9679,21.998,21.9679,21.998,39600.0
2006-12-05 12:15:00,29.18,29.21,29.18,29.2,25400.0,21.998,22.0206,21.998,22.0131,25400.0
2006-12-05 12:20:00,29.21,29.25,29.2,29.25,14000.0,22.0206,22.0508,22.0131,22.0508,14000.0
2006-12-05 12:25:00,29.25,29.25,29.25,29.25,19000.0,22.0508,22.0508,22.0508,22.0508,19000.0
2006-12-05 12:30:00,29.25,29.25,29.24,29.25,52000.0,22.0508,22.0508,22.0432,22.0508,52000.0
2006-12-05 12:35:00,29.25,29.33,29.25,29.32,35400.0,22.0508,22.1111,22.0508,22.1036,35400.0
2006-12-05 12:40:00,29.32,29.36,29.32,29.35,38800.0,22.1036,22.1337,22.1036,22.1262,38800.0
2006-12-05 12:45:00,29.34,29.35,29.31,29.35,38400.0,22.1186,22.1262,22.096,22.1262,38400.0
2006-12-05 12:50:00,29.35,29.38,29.3,29.33,59200.0,22.1262,22.1488,22.0885,22.1111,59200.0
2006-12-05 12:55:00,29.33,29.34,29.28,29.28,22600.0,22.1111,22.1186,22.0734,22.0734,22600.0
2006-12-05 13:00:00,29.29,29.33,29.29,29.32,23600.0,22.0809,22.1111,22.0809,22.1036,23600.0
2006-12-05 13:05:00,29.32,29.32,29.27,29.29,38600.0,22.1036,22.1036,22.0659,22.0809,38600.0
2006-12-05 13:10:00,29.3,29.33,29.29,29.33,22000.0,22.0885,22.1111,22.0809,22.1111,22000.0
2006-12-05 13:15:00,29.32,29.4,29.32,29.4,33200.0,22.1036,22.1639,22.1036,22.1639,33200.0
2006-12-05 13:20:00,29.4,29.46,29.39,29.42,71400.0,22.1639,22.2091,22.1563,22.1789,71400.0
2006-12-05 13:25:00,29.42,29.42,29.34,29.34,43600.0,22.1789,22.1789,22.1186,22.1186,43600.0
2006-12-05 13:30:00,29.34,29.34,29.3,29.3,16200.0,22.1186,22.1186,22.0885,22.0885,16200.0
2006-12-05 13:35:00,29.29,29.33,29.27,29.32,38800.0,22.0809,22.1111,22.0659,22.1036,38800.0
2006-12-05 13:40:00,29.32,29.32,29.28,29.32,17000.0,22.1036,22.1036,22.0734,22.1036,17000.0
2006-12-05 13:45:00,29.32,29.34,29.31,29.34,58000.0,22.1036,22.1186,22.096,22.1186,58000.0
2006-12-05 13:50:00,29.34,29.35,29.34,29.35,35600.0,22.1186,22.1262,22.1186,22.1262,35600.0
2006-12-05 13:55:00,29.35,29.35,29.34,29.35,7400.0,22.1262,22.1262,22.1186,22.1262,7400.0
2006-12-05 14:00:00,29.35,29.35,29.34,29.35,44000.0,22.1262,22.1262,22.1186,22.1262,44000.0
2006-12-05 14:05:00,29.36,29.39,29.36,29.38,43000.0,22.1337,22.1563,22.1337,22.1488,43000.0
2006-12-05 14:10:00,29.39,29.4,29.39,29.39,26200.0,22.1563,22.1639,22.1563,22.1563,26200.0
2006-12-05 14:15:00,29.39,29.39,29.36,29.38,32000.0,22.1563,22.1563,22.1337,22.1488,32000.0
2006-12-05 14:20:00,29.38,29.4,29.36,29.37,42800.0,22.1488,22.1639,22.1337,22.1413,42800.0
2006-12-05 14:25:00,29.38,29.4,29.36,29.39,72400.0,22.1488,22.1639,22.1337,22.1563,72400.0
2006-12-05 14:30:00,29.39,29.4,29.38,29.39,24600.0,22.1563,22.1639,22.1488,22.1563,24600.0
2006-12-05 14:35:00,29.4,29.41,29.39,29.41,51800.0,22.1639,22.1714,22.1563,22.1714,51800.0
2006-12-05 14:40:00,29.41,29.48,29.4,29.4,45000.0,22.1714,22.2242,22.1639,22.1639,45000.0
2006-12-05 14:45:00,29.4,29.4,29.39,29.39,22800.0,22.1639,22.1639,22.1563,22.1563,22800.0
2006-12-05 14:50:00,29.39,29.43,29.39,29.39,1552200.0,22.1563,22.1865,22.1563,22.1563,1552200.0
2006-12-05 14:55:00,29.39,29.4,29.39,29.39,172800.0,22.1563,22.1639,22.1563,22.1563,172800.0
2006-12-05 15:00:00,29.39,29.39,29.36,29.39,38400.0,22.1563,22.1563,22.1337,22.1563,38400.0
2006-12-05 15:05:00,29.39,29.4,29.38,29.4,22800.0,22.1563,22.1639,22.1488,22.1639,22800.0
2006-12-05 15:10:00,29.4,29.4,29.4,29.4,31400.0,22.1639,22.1639,22.1639,22.1639,31400.0
2006-12-05 15:15:00,29.4,29.41,29.39,29.4,58000.0,22.1639,22.1714,22.1563,22.1639,58000.0
2006-12-05 15:20:00,29.39,29.4,29.39,29.39,23600.0,22.1563,22.1639,22.1563,22.1563,23600.0
2006-12-05 15:25:00,29.39,29.4,29.38,29.4,27400.0,22.1563,22.1639,22.1488,22.1639,27400.0
2006-12-05 15:30:00,29.4,29.41,29.39,29.4,41600.0,22.1639,22.1714,22.1563,22.1639,41600.0
2006-12-05 15:35:00,29.4,29.42,29.39,29.39,42800.0,22.1639,22.1789,22.1563,22.1563,42800.0
2006-12-05 15:40:00,29.39,29.39,29.35,29.35,66400.0,22.1563,22.1563,22.1262,22.1262,66400.0
2006-12-05 15:45:00,29.35,29.38,29.34,29.34,52200.0,22.1262,22.1488,22.1186,22.1186,52200.0
2006-12-05 15:50:00,29.35,29.35,29.32,29.32,59800.0,22.1262,22.1262,22.1036,22.1036,59800.0
2006-12-05 15:55:00,29.32,29.36,29.32,29.33,91400.0,22.1036,22.1337,22.1036,22.1111,91400.0
2006-12-06 09:30:00,29.32,29.4,29.32,29.4,7200.0,22.1036,22.1639,22.1036,22.1639,7200.0
2006-12-06 09:35:00,29.46,29.46,29.38,29.43,21600.0,22.2091,22.2091,22.1488,22.1865,21600.0
2006-12-06 09:40:00,29.44,29.46,29.42,29.45,42200.0,22.194,22.2091,22.1789,22.2016,42200.0
2006-12-06 09:45:00,29.45,29.47,29.4,29.43,47800.0,22.2016,22.2166,22.1639,22.1865,47800.0
2006-12-06 09:50:00,29.43,29.43,29.4,29.42,37400.0,22.1865,22.1865,22.1639,22.1789,37400.0
2006-12-06 09:55:00,29.42,29.44,29.42,29.43,18600.0,22.1789,22.194,22.1789,22.1865,18600.0
2006-12-06 10:00:00,29.43,29.48,29.41,29.45,36600.0,22.1865,22.2242,22.1714,22.2016,36600.0
2006-12-06 10:05:00,29.45,29.46,29.4,29.42,42200.0,22.2016,22.2091,22.1639,22.1789,42200.0
2006-12-06 10:10:00,29.42,29.43,29.41,29.43,12800.0,22.1789,22.1865,22.1714,22.1865,12800.0
2006-12-06 10:15:00,29.43,29.43,29.4,29.4,52200.0,22.1865,22.1865,22.1639,22.1639,52200.0
2006-12-06 10:20:00,29.4,29.41,29.37,29.4,33400.0,22.1639,22.1714,22.1413,22.1639,33400.0
2006-12-06 10:25:00,29.4,29.4,29.33,29.34,78800.0,22.1639,22.1639,22.1111,22.1186,78800.0
2006-12-06 10:30:00,29.35,29.43,29.3,29.36,95400.0,22.1262,22.1865,22.0885,22.1337,95400.0
2006-12-06 10:35:00,29.38,29.43,29.36,29.39,82600.0,22.1488,22.1865,22.1337,22.1563,82600.0
2006-12-06 10:40:00,29.39,29.39,29.32,29.35,114600.0,22.1563,22.1563,22.1036,22.1262,114600.0
2006-12-06 10:45:00,29.35,29.35,29.32,29.35,29200.0,22.1262,22.1262,22.1036,22.1262,29200.0
2006-12-06 10:50:00,29.35,29.35,29.31,29.31,94400.0,22.1262,22.1262,22.096,22.096,94400.0
2006-12-06 10:55:00,29.3,29.34,29.27,29.31,96200.0,22.0885,22.1186,22.0659,22.096,96200.0
2006-12-06 11:00:00,29.31,29.31,29.24,29.28,42200.0,22.096,22.096,22.0432,22.0734,42200.0
2006-12-06 11:05:00,29.28,29.3,29.25,29.3,24400.0,22.0734,22.0885,22.0508,22.0885,24400.0
2006-12-06 11:10:00,29.3,29.3,29.28,29.28,24800.0,22.0885,22.0885,22.0734,22.0734,24800.0
2006-12-06 11:15:00,29.28,29.3,29.28,29.3,26000.0,22.0734,22.0885,22.0734,22.0885,26000.0
2006-12-06 11:20:00,29.29,29.32,29.29,29.29,30200.0,22.0809,22.1036,22.0809,22.0809,30200.0
2006-12-06 11:25:00,29.29,29.31,29.24,29.29,139400.0,22.0809,22.096,22.0432,22.0809,139400.0
2006-12-06 11:30:00,29.29,29.31,29.28,29.28,42600.0,22.0809,22.096,22.0734,22.0734,42600.0
2006-12-06 11:35:00,29.28,29.28,29.23,29.25,59200.0,22.0734,22.0734,22.0357,22.0508,59200.0
2006-12-06 11:40:00,29.23,29.28,29.23,29.25,32800.0,22.0357,22.0734,22.0357,22.0508,32800.0
2006-12-06 11:45:00,29.24,29.27,29.23,29.25,38200.0,22.0432,22.0659,22.0357,22.0508,38200.0
2006-12-06 11:50:00,29.25,29.28,29.25,29.28,26600.0,22.0508,22.0734,22.0508,22.0734,26600.0
2006-12-06 11:55:00,29.27,29.28,29.24,29.25,16400.0,22.0659,22.0734,22.0432,22.0508,16400.0
2006-12-06 12:00:00,29.26,29.31,29.26,29.3,42000.0,22.0583,22.096,22.0583,22.0885,42000.0
2006-12-06 12:05:00,29.29,29.33,29.29,29.32,11600.0,22.0809,22.1111,22.0809,22.1036,11600.0
2006-12-06 12:10:00,29.31,29.31,29.3,29.31,8600.0,22.096,22.096,22.0885,22.096,8600.0
2006-12-06 12:15:00,29.31,29.32,29.31,29.32,10000.0,22.096,22.1036,22.096,22.1036,10000.0
2006-12-06 12:20:00,29.31,29.33,29.31,29.33,5400.0,22.096,22.1111,22.096,22.1111,5400.0
2006-12-06 12:25:00,29.32,29.33,29.31,29.32,12000.0,22.1036,22.1111,22.096,22.1036,12000.0
2006-12-06 12:30:00,29.32,29.33,29.31,29.33,14000.0,22.1036,22.1111,22.096,22.1111,14000.0
2006-12-06 12:35:00,29.33,29.33,29.33,29.33,3800.0,22.1111,22.1111,22.1111,22.1111,3800.0
2006-12-06 12:40:00,29.33,29.34,29.33,29.33,269600.0,22.1111,22.1186,22.1111,22.1111,269600.0
2006-12-06 12:45:00,29.33,29.33,29.31,29.32,144000.0,22.1111,22.1111,22.096,22.1036,144000.0
2006-12-06 12:50:00,29.32,29.33,29.3,29.33,19000.0,22.1036,22.1111,22.0885,22.1111,19000.0
2006-12-06 12:55:00,29.35,29.4,29.35,29.4,11200.0,22.1262,22.1639,22.1262,22.1639,11200.0
2006-12-06 13:00:00,29.4,29.43,29.39,29.41,16200.0,22.1639,22.1865,22.1563,22.1714,16200.0
2006-12-06 13:05:00,29.41,29.43,29.4,29.42,7200.0,22.1714,22.1865,22.1639,22.1789,7200.0
2006-12-06 13:10:00,29.42,29.45,29.41,29.41,12400.0,22.1789,22.2016,22.1714,22.1714,12400.0
2006-12-06 13:15:00,29.41,29.43,29.4,29.43,9400.0,22.1714,22.1865,22.1639,22.1865,9400.0
2006-12-06 13:20:00,29.43,29.43,29.42,29.42,8400.0,22.1865,22.1865,22.1789,22.1789,8400.0
2006-12-06 13:25:00,29.42,29.43,29.42,29.43,10600.0,22.1789,22.1865,22.1789,22.1865,10600.0
2006-12-06 13:30:00,29.43,29.43,29.41,29.43,16600.0,22.1865,22.1865,22.1714,22.1865,16600.0
2006-12-06 13:35:00,29.43,29.44,29.41,29.42,13400.0,22.1865,22.194,22.1714,22.1789,13400.0
2006-12-06 13:40:00,29.41,29.41,29.3,29.32,16000.0,22.1714,22.1714,22.0885,22.1036,16000.0
2006-12-06 13:45:00,29.33,29.33,29.25,29.26,29800.0,22.1111,22.1111,22.0508,22.0583,29800.0
2006-12-06 13:50:00,29.26,29.26,29.25,29.26,17000.0,22.0583,22.0583,22.0508,22.0583,17000.0
2006-12-06 13:55:00,29.26,29.27,29.25,29.27,67600.0,22.0583,22.0659,22.0508,22.0659,67600.0
2006-12-06 14:00:00,29.26,29.34,29.26,29.34,20400.0,22.0583,22.1186,22.0583,22.1186,20400.0
2006-12-06 14:05:00,29.33,29.35,29.32,29.35,10600.0,22.1111,22.1262,22.1036,22.1262,10600.0
2006-12-06 14:10:00,29.35,29.37,29.34,29.35,15000.0,22.1262,22.1413,22.1186,22.1262,15000.0
2006-12-06 14:15:00,29.36,29.36,29.34,29.34,10600.0,22.1337,22.1337,22.1186,22.1186,10600.0
2006-12-06 14:20:00,29.34,29.35,29.31,29.32,8200.0,22.1186,22.1262,22.096,22.1036,8200.0
2006-12-06 14:25:00,29.32,29.33,29.32,29.32,19800.0,22.1036,22.1111,22.1036,22.1036,19800.0
2006-12-06 14:30:00,29.32,29.32,29.28,29.29,27600.0,22.1036,22.1036,22.0734,22.0809,27600.0
2006-12-06 14:35:00,29.29,29.29,29.28,29.28,23200.0,22.0809,22.0809,22.0734,22.0734,23200.0
2006-12-06 14:40:00,29.28,29.31,29.28,29.29,16200.0,22.0734,22.096,22.0734,22.0809,16200.0
2006-12-06 14:45:00,29.29,29.3,29.28,29.28,12200.0,22.0809,22.0885,22.0734,22.0734,12200.0
2006-12-06 14:50:00,29.28,29.28,29.27,29.27,48600.0,22.0734,22.0734,22.0659,22.0659,48600.0
2006-12-06 14:55:00,29.28,29.28,29.27,29.27,9200.0,22.0734,22.0734,22.0659,22.0659,9200.0
2006-12-06 15:00:00,29.27,29.28,29.24,29.25,82600.0,22.0659,22.0734,22.0432,22.0508,82600.0
2006-12-06 15:05:00,29.25,29.26,29.25,29.26,20000.0,22.0508,22.0583,22.0508,22.0583,20000.0
2006-12-06 15:10:00,29.26,29.26,29.25,29.25,31600.0,22.0583,22.0583,22.0508,22.0508,31600.0
2006-12-06 15:15:00,29.25,29.28,29.25,29.28,22000.0,22.0508,22.0734,22.0508,22.0734,22000.0
2006-12-06 15:20:00,29.27,29.28,29.25,29.25,20800.0,22.0659,22.0734,22.0508,22.0508,20800.0
2006-12-06 15:25:00,29.26,29.3,29.26,29.29,31600.0,22.0583,22.0885,22.0583,22.0809,31600.0
2006-12-06 15:30:00,29.29,29.3,29.28,29.29,37800.0,22.0809,22.0885,22.0734,22.0809,37800.0
2006-12-06 15:35:00,29.29,29.29,29.25,29.28,37400.0,22.0809,22.0809,22.0508,22.0734,37400.0
2006-12-06 15:40:00,29.28,29.29,29.27,29.28,26400.0,22.0734,22.0809,22.0659,22.0734,26400.0
2006-12-06 15:45:00,29.29,29.29,29.25,29.25,65000.0,22.0809,22.0809,22.0508,22.0508,65000.0
2006-12-06 15:50:00,29.25,29.25,29.23,29.24,49600.0,22.0508,22.0508,22.0357,22.0432,49600.0
2006-12-06 15:55:00,29.24,29.25,29.22,29.24,65000.0,22.0432,22.0508,22.0282,22.0432,65000.0
2006-12-07 09:30:00,29.43,29.45,29.43,29.45,25800.0,22.1865,22.2016,22.1865,22.2016,25800.0
2006-12-07 09:35:00,29.46,29.59,29.46,29.5,75200.0,22.2091,22.3071,22.2091,22.2393,75200.0
2006-12-07 09:40:00,29.49,29.58,29.48,29.54,60400.0,22.2317,22.2996,22.2242,22.2694,60400.0
2006-12-07 09:45:00,29.54,29.55,29.5,29.54,39800.0,22.2694,22.2769,22.2393,22.2694,39800.0
2006-12-07 09:50:00,29.54,29.55,29.52,29.52,43800.0,22.2694,22.2769,22.2543,22.2543,43800.0
2006-12-07 09:55:00,29.52,29.52,29.48,29.48,39800.0,22.2543,22.2543,22.2242,22.2242,39800.0
2006-12-07 10:00:00,29.5,29.5,29.49,29.49,38600.0,22.2393,22.2393,22.2317,22.2317,38600.0
2006-12-07 10:05:00,29.49,29.49,29.45,29.46,13000.0,22.2317,22.2317,22.2016,22.2091,13000.0
2006-12-07 10:10:00,29.46,29.47,29.41,29.41,30800.0,22.2091,22.2166,22.1714,22.1714,30800.0
2006-12-07 10:15:00,29.41,29.49,29.39,29.48,51200.0,22.1714,22.2317,22.1563,22.2242,51200.0
2006-12-07 10:20:00,29.47,29.47,29.42,29.42,23000.0,22.2166,22.2166,22.1789,22.1789,23000.0
2006-12-07 10:25:00,29.43,29.47,29.43,29.46,33600.0,22.1865,22.2166,22.1865,22.2091,33600.0
2006-12-07 10:30:00,29.46,29.5,29.44,29.5,25200.0,22.2091,22.2393,22.194,22.2393,25200.0
2006-12-07 10:35:00,29.5,29.5,29.48,29.49,20400.0,22.2393,22.2393,22.2242,22.2317,20400.0
2006-12-07 10:40:00,29.49,29.53,29.49,29.5,42800.0,22.2317,22.2619,22.2317,22.2393,42800.0
2006-12-07 10:45:00,29.5,29.5,29.49,29.49,14200.0,22.2393,22.2393,22.2317,22.2317,14200.0
2006-12-07 10:50:00,29.49,29.49,29.43,29.48,34200.0,22.2317,22.2317,22.1865,22.2242,34200.0
2006-12-07 10:55:00,29.48,29.5,29.47,29.48,6200.0,22.2242,22.2393,22.2166,22.2242,6200.0
2006-12-07 11:00:00,29.48,29.49,29.47,29.47,15400.0,22.2242,22.2317,22.2166,22.2166,15400.0
2006-12-07 11:05:00,29.46,29.46,29.45,29.45,12600.0,22.2091,22.2091,22.2016,22.2016,12600.0
2006-12-07 11:10:00,29.45,29.45,29.45,29.45,3000.0,22.2016,22.2016,22.2016,22.2016,3000.0
2006-12-07 11:15:00,29.45,29.45,29.43,29.43,50200.0,22.2016,22.2016,22.1865,22.1865,50200.0
2006-12-07 11:20:00,29.43,29.43,29.42,29.42,9000.0,22.1865,22.1865,22.1789,22.1789,9000.0
2006-12-07 11:25:00,29.41,29.41,29.39,29.4,24800.0,22.1714,22.1714,22.1563,22.1639,24800.0
2006-12-07 11:30:00,29.38,29.38,29.36,29.37,20200.0,22.1488,22.1488,22.1337,22.1413,20200.0
2006-12-07 11:35:00,29.36,29.38,29.36,29.36,21400.0,22.1337,22.1488,22.1337,22.1337,21400.0
2006-12-07 11:40:00,29.36,29.36,29.33,29.34,40200.0,22.1337,22.1337,22.1111,22.1186,40200.0
2006-12-07 11:45:00,29.33,29.34,29.31,29.31,62200.0,22.1111,22.1186,22.096,22.096,62200.0
2006-12-07 11:50:00,29.31,29.32,29.3,29.3,23000.0,22.096,22.1036,22.0885,22.0885,23000.0
2006-12-07 11:55:00,29.29,29.3,29.29,29.29,9800.0,22.0809,22.0885,22.0809,22.0809,9800.0
2006-12-07 12:00:00,29.29,29.3,29.28,29.28,64200.0,22.0809,22.0885,22.0734,22.0734,64200.0
2006-12-07 12:05:00,29.27,29.27,29.24,29.24,14600.0,22.0659,22.0659,22.0432,22.0432,14600.0
2006-12-07 12:10:00,29.24,29.25,29.18,29.19,25800.0,22.0432,22.0508,21.998,22.0056,25800.0
2006-12-07 12:15:00,29.19,29.2,29.18,29.18,44600.0,22.0056,22.0131,21.998,21.998,44600.0
2006-12-07 12:20:00,29.19,29.2,29.17,29.18,9200.0,22.0056,22.0131,21.9905,21.998,9200.0
2006-12-07 12:25:00,29.18,29.21,29.18,29.2,8200.0,21.998,22.0206,21.998,22.0131,8200.0
2006-12-07 12:30:00,29.2,29.23,29.19,29.22,9600.0,22.0131,22.0357,22.0056,22.0282,9600.0
2006-12-07 12:35:00,29.22,29.23,29.22,29.23,3400.0,22.0282,22.0357,22.0282,22.0357,3400.0
2006-12-07 12:40:00,29.23,29.23,29.2,29.2,15400.0,22.0357,22.0357,22.0131,22.0131,15400.0
2006-12-07 12:45:00,29.2,29.2,29.16,29.16,4600.0,22.0131,22.0131,21.9829,21.9829,4600.0
2006-12-07 12:50:00,29.16,29.16,29.16,29.16,6800.0,21.9829,21.9829,21.9829,21.9829,6800.0
2006-12-07 12:55:00,29.15,29.16,29.14,29.16,10200.0,21.9754,21.9829,21.9679,21.9829,10200.0
2006-12-07 13:00:00,29.16,29.16,29.14,29.14,5200.0,21.9829,21.9829,21.9679,21.9679,5200.0
2006-12-07 13:05:00,29.14,29.15,29.13,29.15,34400.0,21.9679,21.9754,21.9603,21.9754,34400.0
2006-12-07 13:10:00,29.15,29.15,29.15,29.15,3000.0,21.9754,21.9754,21.9754,21.9754,3000.0
2006-12-07 13:15:00,29.15,29.15,29.14,29.15,6600.0,21.9754,21.9754,21.9679,21.9754,6600.0
2006-12-07 13:20:00,29.17,29.18,29.17,29.18,9400.0,21.9905,21.998,21.9905,21.998,9400.0
2006-12-07 13:25:00,29.18,29.2,29.15,29.2,21600.0,21.998,22.0131,21.9754,22.0131,21600.0
2006-12-07 13:30:00,29.2,29.2,29.17,29.19,11200.0,22.0131,22.0131,21.9905,22.0056,11200.0
2006-12-07 13:35:00,29.19,29.21,29.19,29.2,5400.0,22.0056,22.0206,22.0056,22.0131,5400.0
2006-12-07 13:40:00,29.19,29.22,29.19,29.21,13800.0,22.0056,22.0282,22.0056,22.0206,13800.0
2006-12-07 13:45:00,29.21,29.27,29.21,29.23,38200.0,22.0206,22.0659,22.0206,22.0357,38200.0
2006-12-07 13:50:00,29.23,29.25,29.21,29.25,29800.0,22.0357,22.0508,22.0206,22.0508,29800.0
2006-12-07 13:55:00,29.25,29.25,29.2,29.21,12200.0,22.0508,22.0508,22.0131,22.0206,12200.0
2006-12-07 14:00:00,29.2,29.21,29.2,29.2,18800.0,22.0131,22.0206,22.0131,22.0131,18800.0
2006-12-07 14:05:00,29.2,29.2,29.14,29.15,9200.0,22.0131,22.0131,21.9679,21.9754,9200.0
2006-12-07 14:10:00,29.16,29.16,29.15,29.15,6200.0,21.9829,21.9829,21.9754,21.9754,6200.0
2006-12-07 14:15:00,29.16,29.19,29.15,29.18,9400.0,21.9829,22.0056,21.9754,21.998,9400.0
2006-12-07 14:20:00,29.18,29.18,29.16,29.16,4800.0,21.998,21.998,21.9829,21.9829,4800.0
2006-12-07 14:25:00,29.16,29.16,29.15,29.16,9000.0,21.9829,21.9829,21.9754,21.9829,9000.0
2006-12-07 14:30:00,29.16,29.16,29.15,29.15,3200.0,21.9829,21.9829,21.9754,21.9754,3200.0
2006-12-07 14:35:00,29.16,29.18,29.16,29.17,9000.0,21.9829,21.998,21.9829,21.9905,9000.0
2006-12-07 14:40:00,29.18,29.18,29.14,29.14,15400.0,21.998,21.998,21.9679,21.9679,15400.0
2006-12-07 14:45:00,29.15,29.17,29.14,29.17,8600.0,21.9754,21.9905,21.9679,21.9905,8600.0
2006-12-07 14:50:00,29.17,29.17,29.15,29.15,8200.0,21.9905,21.9905,21.9754,21.9754,8200.0
2006-12-07 14:55:00,29.15,29.15,29.14,29.14,13200.0,21.9754,21.9754,21.9679,21.9679,13200.0
2006-12-07 15:00:00,29.14,29.14,29.08,29.08,4000.0,21.9679,21.9679,21.9226,21.9226,4000.0
2006-12-07 15:05:00,29.07,29.08,29.05,29.05,7800.0,21.9151,21.9226,21.9,21.9,7800.0
2006-12-07 15:10:00,29.06,29.06,29.04,29.04,11200.0,21.9076,21.9076,21.8925,21.8925,11200.0
2006-12-07 15:15:00,29.04,29.09,29.04,29.09,15400.0,21.8925,21.9302,21.8925,21.9302,15400.0
2006-12-07 15:20:00,29.09,29.1,29.09,29.1,64400.0,21.9302,21.9377,21.9302,21.9377,64400.0
2006-12-07 15:25:00,29.1,29.16,29.09,29.13,77400.0,21.9377,21.9829,21.9302,21.9603,77400.0
2006-12-07 15:30:00,29.14,29.14,29.02,29.02,17200.0,21.9679,21.9679,21.8774,21.8774,17200.0
2006-12-07 15:35:00,29.02,29.05,29.02,29.05,16800.0,21.8774,21.9,21.8774,21.9,16800.0
2006-12-07 15:40:00,29.04,29.11,29.04,29.11,22400.0,21.8925,21.9452,21.8925,21.9452,22400.0
2006-12-07 15:45:00,29.11,29.11,29.05,29.06,27200.0,21.9452,21.9452,21.9,21.9076,27200.0
2006-12-07 15:50:00,29.06,29.09,29.05,29.09,39200.0,21.9076,21.9302,21.9,21.9302,39200.0
2006-12-07 15:55:00,29.08,29.14,29.08,29.1,108200.0,21.9226,21.9679,21.9226,21.9377,108200.0
2006-12-08 09:30:00,29.3,29.48,29.3,29.33,19400.0,22.0885,22.2242,22.0885,22.1111,19400.0
2006-12-08 09:35:00,29.32,29.33,29.2,29.2,104600.0,22.1036,22.1111,22.0131,22.0131,104600.0
2006-12-08 09:40:00,29.2,29.21,29.06,29.06,17000.0,22.0131,22.0206,21.9076,21.9076,17000.0
2006-12-08 09:45:00,29.08,29.18,29.05,29.09,43400.0,21.9226,21.998,21.9,21.9302,43400.0
2006-12-08 09:50:00,29.1,29.17,29.1,29.15,23000.0,21.9377,21.9905,21.9377,21.9754,23000.0
2006-12-08 09:55:00,29.15,29.15,28.98,28.99,34800.0,21.9754,21.9754,21.8472,21.8548,34800.0
2006-12-08 10:00:00,28.99,29.17,28.99,29.16,30400.0,21.8548,21.9905,21.8548,21.9829,30400.0
2006-12-08 10:05:00,29.15,29.15,29.06,29.08,23200.0,21.9754,21.9754,21.9076,21.9226,23200.0
2006-12-08 10:10:00,29.07,29.11,29.01,29.11,22200.0,21.9151,21.9452,21.8699,21.9452,22200.0
2006-12-08 10:15:00,29.1,29.11,29.09,29.09,17600.0,21.9377,21.9452,21.9302,21.9302,17600.0
2006-12-08 10:20:00,29.08,29.13,29.05,29.13,17000.0,21.9226,21.9603,21.9,21.9603,17000.0
2006-12-08 10:25:00,29.12,29.12,29.06,29.06,7600.0,21.9528,21.9528,21.9076,21.9076,7600.0
2006-12-08 10:30:00,29.06,29.08,29.03,29.08,12600.0,21.9076,21.9226,21.8849,21.9226,12600.0
2006-12-08 10:35:00,29.08,29.09,29.06,29.06,4400.0,21.9226,21.9302,21.9076,21.9076,4400.0
2006-12-08 10:40:00,29.08,29.11,29.08,29.11,5000.0,21.9226,21.9452,21.9226,21.9452,5000.0
2006-12-08 10:45:00,29.11,29.15,29.11,29.14,8200.0,21.9452,21.9754,21.9452,21.9679,8200.0
2006-12-08 10:50:00,29.14,29.14,29.11,29.13,6800.0,21.9679,21.9679,21.9452,21.9603,6800.0
2006-12-08 10:55:00,29.14,29.18,29.0,29.04,228600.0,21.9679,21.998,21.8623,21.8925,228600.0
2006-12-08 11:00:00,29.06,29.06,29.03,29.05,4800.0,21.9076,21.9076,21.8849,21.9,4800.0
2006-12-08 11:05:00,29.08,29.1,29.08,29.1,5800.0,21.9226,21.9377,21.9226,21.9377,5800.0
2006-12-08 11:10:00,29.11,29.11,29.04,29.04,6400.0,21.9452,21.9452,21.8925,21.8925,6400.0
2006-12-08 11:15:00,29.04,29.08,29.03,29.08,15600.0,21.8925,21.9226,21.8849,21.9226,15600.0
2006-12-08 11:20:00,29.08,29.08,29.03,29.03,6200.0,21.9226,21.9226,21.8849,21.8849,6200.0
2006-12-08 11:25:00,29.02,29.02,28.93,28.93,10600.0,21.8774,21.8774,21.8095,21.8095,10600.0
2006-12-08 11:30:00,28.93,28.93,28.9,28.93,21000.0,21.8095,21.8095,21.7869,21.8095,21000.0
2006-12-08 11:35:00,28.93,28.93,28.91,28.91,21000.0,21.8095,21.8095,21.7945,21.7945,21000.0
2006-12-08 11:40:00,28.92,28.93,28.8,28.82,19200.0,21.802,21.8095,21.7115,21.7266,19200.0
2006-12-08 11:45:00,28.82,28.91,28.81,28.91,22000.0,21.7266,21.7945,21.7191,21.7945,22000.0
2006-12-08 11:50:00,28.91,28.93,28.91,28.92,8200.0,21.7945,21.8095,21.7945,21.802,8200.0
2006-12-08 11:55:00,28.92,28.92,28.86,28.88,6600.0,21.802,21.802,21.7568,21.7719,6600.0
2006-12-08 12:00:00,28.88,28.9,28.87,28.9,4000.0,21.7719,21.7869,21.7643,21.7869,4000.0
2006-12-08 12:05:00,28.89,28.92,28.89,28.91,3400.0,21.7794,21.802,21.7794,21.7945,3400.0
2006-12-08 12:10:00,28.91,28.96,28.91,28.96,8200.0,21.7945,21.8322,21.7945,21.8322,8200.0
2006-12-08 12:15:00,28.97,28.97,28.96,28.96,1400.0,21.8397,21.8397,21.8322,21.8322,1400.0
2006-12-08 12:20:00,28.96,28.97,28.96,28.97,600.0,21.8322,21.8397,21.8322,21.8397,600.0
2006-12-08 12:25:00,28.96,28.98,28.96,28.98,5800.0,21.8322,21.8472,21.8322,21.8472,5800.0
2006-12-08 12:30:00,28.98,28.98,28.98,28.98,600.0,21.8472,21.8472,21.8472,21.8472,600.0
2006-12-08 12:35:00,28.97,28.97,28.91,28.91,15800.0,21.8397,21.8397,21.7945,21.7945,15800.0
2006-12-08 12:40:00,28.91,28.91,28.86,28.86,5000.0,21.7945,21.7945,21.7568,21.7568,5000.0
2006-12-08 12:45:00,28.86,28.89,28.82,28.88,15600.0,21.7568,21.7794,21.7266,21.7719,15600.0
2006-12-08 12:50:00,28.9,28.92,28.9,28.91,7400.0,21.7869,21.802,21.7869,21.7945,7400.0
2006-12-08 12:55:00,28.91,28.91,28.86,28.86,7400.0,21.7945,21.7945,21.7568,21.7568,7400.0
2006-12-08 13:00:00,28.86,28.86,28.85,28.86,17600.0,21.7568,21.7568,21.7492,21.7568,17600.0
2006-12-08 13:05:00,28.86,28.89,28.86,28.86,10800.0,21.7568,21.7794,21.7568,21.7568,10800.0
2006-12-08 13:10:00,28.86,28.87,28.85,28.85,11000.0,21.7568,21.7643,21.7492,21.7492,11000.0
2006-12-08 13:15:00,28.85,28.86,28.85,28.86,8800.0,21.7492,21.7568,21.7492,21.7568,8800.0
2006-12-08 13:20:00,28.86,28.87,28.86,28.86,7400.0,21.7568,21.7643,21.7568,21.7568,7400.0
2006-12-08 13:25:00,28.86,28.86,28.82,28.82,17400.0,21.7568,21.7568,21.7266,21.7266,17400.0
2006-12-08 13:30:00,28.82,28.82,28.75,28.77,17400.0,21.7266,21.7266,21.6739,21.6889,17400.0
2006-12-08 13:35:00,28.78,28.81,28.78,28.81,8600.0,21.6965,21.7191,21.6965,21.7191,8600.0
2006-12-08 13:40:00,28.81,28.82,28.8,28.8,7600.0,21.7191,21.7266,21.7115,21.7115,7600.0
2006-12-08 13:45:00,28.8,28.82,28.8,28.81,4400.0,21.7115,21.7266,21.7115,21.7191,4400.0
2006-12-08 13:50:00,28.82,28.83,28.81,28.82,3400.0,21.7266,21.7342,21.7191,21.7266,3400.0
2006-12-08 13:55:00,28.82,28.82,28.81,28.81,2800.0,21.7266,21.7266,21.7191,21.7191,2800.0
2006-12-08 14:00:00,28.83,28.93,28.83,28.92,18200.0,21.7342,21.8095,21.7342,21.802,18200.0
2006-12-08 14:05:00,28.92,28.93,28.9,28.9,9600.0,21.802,21.8095,21.7869,21.7869,9600.0
2006-12-08 14:10:00,28.91,28.91,28.9,28.9,1600.0,21.7945,21.7945,21.7869,21.7869,1600.0
2006-12-08 14:15:00,28.89,28.89,28.86,28.86,1200.0,21.7794,21.7794,21.7568,21.7568,1200.0
2006-12-08 14:20:00,28.86,28.88,28.86,28.86,4000.0,21.7568,21.7719,21.7568,21.7568,4000.0
2006-12-08 14:25:00,28.87,28.87,28.86,28.86,3200.0,21.7643,21.7643,21.7568,21.7568,3200.0
2006-12-08 14:30:00,28.84,28.84,28.83,28.84,2000.0,21.7417,21.7417,21.7342,21.7417,2000.0
2006-12-08 14:35:00,28.83,28.83,28.81,28.81,9600.0,21.7342,21.7342,21.7191,21.7191,9600.0
2006-12-08 14:40:00,28.81,28.82,28.76,28.79,26600.0,21.7191,21.7266,21.6814,21.704,26600.0
2006-12-08 14:45:00,28.79,28.82,28.79,28.8,28000.0,21.704,21.7266,21.704,21.7115,28000.0
2006-12-08 14:50:00,28.8,28.85,28.8,28.84,20600.0,21.7115,21.7492,21.7115,21.7417,20600.0
2006-12-08 14:55:00,28.83,28.83,28.8,28.81,19400.0,21.7342,21.7342,21.7115,21.7191,19400.0
2006-12-08 15:00:00,28.81,28.82,28.78,28.8,43600.0,21.7191,21.7266,21.6965,21.7115,43600.0
2006-12-08 15:05:00,28.8,28.81,28.78,28.81,16800.0,21.7115,21.7191,21.6965,21.7191,16800.0
2006-12-08 15:10:00,28.81,28.85,28.81,28.83,5800.0,21.7191,21.7492,21.7191,21.7342,5800.0
2006-12-08 15:15:00,28.83,28.83,28.82,28.83,5600.0,21.7342,21.7342,21.7266,21.7342,5600.0
2006-12-08 15:20:00,28.83,28.83,28.81,28.82,12400.0,21.7342,21.7342,21.7191,21.7266,12400.0
2006-12-08 15:25:00,28.82,28.88,28.82,28.88,15000.0,21.7266,21.7719,21.7266,21.7719,15000.0
2006-12-08 15:30:00,28.88,28.92,28.87,28.88,23600.0,21.7719,21.802,21.7643,21.7719,23600.0
2006-12-08 15:35:00,28.88,28.88,28.86,28.87,6400.0,21.7719,21.7719,21.7568,21.7643,6400.0
2006-12-08 15:40:00,28.86,28.87,28.86,28.86,10200.0,21.7568,21.7643,21.7568,21.7568,10200.0
2006-12-08 15:45:00,28.86,28.86,28.86,28.86,15000.0,21.7568,21.7568,21.7568,21.7568,15000.0
2006-12-08 15:50:00,28.86,28.86,28.84,28.85,10200.0,21.7568,21.7568,21.7417,21.7492,10200.0
2006-12-08 15:55:00,28.86,28.9,28.86,28.9,10600.0,21.7568,21.7869,21.7568,21.7869,10600.0
2006-12-11 09:30:00,28.89,28.9,28.85,28.9,6800.0,21.7794,21.7869,21.7492,21.7869,6800.0
2006-12-11 09:35:00,28.93,28.98,28.93,28.96,5200.0,21.8095,21.8472,21.8095,21.8322,5200.0
2006-12-11 09:40:00,28.96,29.0,28.96,29.0,6000.0,21.8322,21.8623,21.8322,21.8623,6000.0
2006-12-11 09:45:00,29.0,29.08,28.99,29.03,29400.0,21.8623,21.9226,21.8548,21.8849,29400.0
2006-12-11 09:50:00,29.0,29.01,28.93,28.94,21000.0,21.8623,21.8699,21.8095,21.8171,21000.0
2006-12-11 09:55:00,28.97,29.03,28.93,28.95,27600.0,21.8397,21.8849,21.8095,21.8246,27600.0
2006-12-11 10:00:00,28.94,29.03,28.91,29.0,32000.0,21.8171,21.8849,21.7945,21.8623,32000.0
2006-12-11 10:05:00,29.02,29.03,28.93,28.95,27200.0,21.8774,21.8849,21.8095,21.8246,27200.0
2006-12-11 10:10:00,28.95,28.99,28.93,28.99,14600.0,21.8246,21.8548,21.8095,21.8548,14600.0
2006-12-11 10:15:00,28.99,29.04,28.88,28.97,42600.0,21.8548,21.8925,21.7719,21.8397,42600.0
2006-12-11 10:20:00,28.97,29.01,28.93,28.93,39000.0,21.8397,21.8699,21.8095,21.8095,39000.0
2006-12-11 10:25:00,28.94,29.0,28.93,28.98,11200.0,21.8171,21.8623,21.8095,21.8472,11200.0
2006-12-11 10:30:00,28.98,28.99,28.98,28.98,13400.0,21.8472,21.8548,21.8472,21.8472,13400.0
2006-12-11 10:35:00,28.99,29.03,28.98,29.03,18200.0,21.8548,21.8849,21.8472,21.8849,18200.0
2006-12-11 10:40:00,29.02,29.04,28.99,28.99,65800.0,21.8774,21.8925,21.8548,21.8548,65800.0
2006-12-11 10:45:00,28.99,29.02,28.95,28.96,27200.0,21.8548,21.8774,21.8246,21.8322,27200.0
2006-12-11 10:50:00,28.96,28.96,28.89,28.89,4200.0,21.8322,21.8322,21.7794,21.7794,4200.0
2006-12-11 10:55:00,28.89,28.91,28.88,28.9,29600.0,21.7794,21.7945,21.7719,21.7869,29600.0
2006-12-11 11:00:00,28.9,28.95,28.9,28.95,9600.0,21.7869,21.8246,21.7869,21.8246,9600.0
2006-12-11 11:05:00,28.95,28.95,28.92,28.94,4400.0,21.8246,21.8246,21.802,21.8171,4400.0
2006-12-11 11:10:00,28.94,28.95,28.93,28.95,10000.0,21.8171,21.8246,21.8095,21.8246,10000.0
2006-12-11 11:15:00,28.95,28.95,28.95,28.95,9200.0,21.8246,21.8246,21.8246,21.8246,9200.0
2006-12-11 11:20:00,28.95,28.95,28.94,28.95,4600.0,21.8246,21.8246,21.8171,21.8246,4600.0
2006-12-11 11:25:00,28.95,28.95,28.94,28.95,3600.0,21.8246,21.8246,21.8171,21.8246,3600.0
2006-12-11 11:30:00,28.95,28.95,28.94,28.95,17800.0,21.8246,21.8246,21.8171,21.8246,17800.0
2006-12-11 11:35:00,28.95,28.95,28.95,28.95,4000.0,21.8246,21.8246,21.8246,21.8246,4000.0
2006-12-11 11:40:00,28.95,28.95,28.95,28.95,88600.0,21.8246,21.8246,21.8246,21.8246,88600.0
2006-12-11 11:45:00,28.95,28.95,28.94,28.94,3800.0,21.8246,21.8246,21.8171,21.8171,3800.0
2006-12-11 11:50:00,28.95,28.95,28.93,28.95,7400.0,21.8246,21.8246,21.8095,21.8246,7400.0
2006-12-11 11:55:00,28.95,28.95,28.92,28.92,8000.0,21.8246,21.8246,21.802,21.802,8000.0
2006-12-11 12:00:00,28.92,28.95,28.92,28.95,10600.0,21.802,21.8246,21.802,21.8246,10600.0
2006-12-11 12:05:00,28.95,28.95,28.91,28.92,12400.0,21.8246,21.8246,21.7945,21.802,12400.0
2006-12-11 12:10:00,28.9,28.92,28.89,28.89,42200.0,21.7869,21.802,21.7794,21.7794,42200.0
2006-12-11 12:15:00,28.9,28.91,28.89,28.9,68400.0,21.7869,21.7945,21.7794,21.7869,68400.0
2006-12-11 12:20:00,28.9,28.9,28.83,28.86,50800.0,21.7869,21.7869,21.7342,21.7568,50800.0
2006-12-11 12:25:00,28.86,28.87,28.84,28.84,7400.0,21.7568,21.7643,21.7417,21.7417,7400.0
2006-12-11 12:30:00,28.84,28.87,28.83,28.87,17000.0,21.7417,21.7643,21.7342,21.7643,17000.0
2006-12-11 12:35:00,28.87,28.87,28.84,28.84,21200.0,21.7643,21.7643,21.7417,21.7417,21200.0
2006-12-11 12:40:00,28.82,28.88,28.74,28.78,167800.0,21.7266,21.7719,21.6663,21.6965,167800.0
2006-12-11 12:45:00,28.78,28.78,28.73,28.73,13200.0,21.6965,21.6965,21.6588,21.6588,13200.0
2006-12-11 12:50:00,28.74,28.77,28.73,28.74,27400.0,21.6663,21.6889,21.6588,21.6663,27400.0
2006-12-11 12:55:00,28.74,28.76,28.74,28.76,4600.0,21.6663,21.6814,21.6663,21.6814,4600.0
2006-12-11 13:00:00,28.76,28.8,28.76,28.8,14200.0,21.6814,21.7115,21.6814,21.7115,14200.0
2006-12-11 13:05:00,28.8,28.87,28.8,28.86,9600.0,21.7115,21.7643,21.7115,21.7568,9600.0
2006-12-11 13:10:00,28.88,28.9,28.85,28.86,5800.0,21.7719,21.7869,21.7492,21.7568,5800.0
2006-12-11 13:15:00,28.86,28.88,28.86,28.87,3600.0,21.7568,21.7719,21.7568,21.7643,3600.0
2006-12-11 13:20:00,28.87,28.89,28.86,28.89,6200.0,21.7643,21.7794,21.7568,21.7794,6200.0
2006-12-11 13:25:00,28.89,28.89,28.88,28.88,10600.0,21.7794,21.7794,21.7719,21.7719,10600.0
2006-12-11 13:30:00,28.89,28.89,28.85,28.86,7400.0,21.7794,21.7794,21.7492,21.7568,7400.0
2006-12-11 13:35:00,28.87,28.89,28.86,28.86,6800.0,21.7643,21.7794,21.7568,21.7568,6800.0
2006-12-11 13:40:00,28.88,28.91,28.87,28.9,13800.0,21.7719,21.7945,21.7643,21.7869,13800.0
2006-12-11 13:45:00,28.9,28.95,28.9,28.93,6000.0,21.7869,21.8246,21.7869,21.8095,6000.0
2006-12-11 13:50:00,28.93,28.96,28.93,28.96,5000.0,21.8095,21.8322,21.8095,21.8322,5000.0
2006-12-11 13:55:00,28.96,28.96,28.93,28.93,6600.0,21.8322,21.8322,21.8095,21.8095,6600.0
2006-12-11 14:00:00,28.93,28.95,28.93,28.95,5200.0,21.8095,21.8246,21.8095,21.8246,5200.0
2006-12-11 14:05:00,28.93,28.97,28.93,28.95,21400.0,21.8095,21.8397,21.8095,21.8246,21400.0
2006-12-11 14:10:00,28.95,28.95,28.93,28.93,14800.0,21.8246,21.8246,21.8095,21.8095,14800.0
2006-12-11 14:15:00,28.92,28.93,28.91,28.93,10600.0,21.802,21.8095,21.7945,21.8095,10600.0
2006-12-11 14:20:00,28.95,28.95,28.93,28.95,24800.0,21.8246,21.8246,21.8095,21.8246,24800.0
2006-12-11 14:25:00,28.94,28.98,28.93,28.97,20600.0,21.8171,21.8472,21.8095,21.8397,20600.0
2006-12-11 14:30:00,28.97,28.97,28.95,28.96,4600.0,21.8397,21.8397,21.8246,21.8322,4600.0
2006-12-11 14:35:00,28.97,28.97,28.95,28.95,12200.0,21.8397,21.8397,21.8246,21.8246,12200.0
2006-12-11 14:40:00,28.95,28.98,28.95,28.98,12000.0,21.8246,21.8472,21.8246,21.8472,12000.0
2006-12-11 14:45:00,28.98,28.98,28.97,28.97,21800.0,21.8472,21.8472,21.8397,21.8397,21800.0
2006-12-11 14:50:00,28.98,29.0,28.98,28.98,25200.0,21.8472,21.8623,21.8472,21.8472,25200.0
2006-12-11 14:55:00,28.97,28.98,28.96,28.98,24800.0,21.8397,21.8472,21.8322,21.8472,24800.0
2006-12-11 15:00:00,28.98,29.0,28.97,28.98,27000.0,21.8472,21.8623,21.8397,21.8472,27000.0
2006-12-11 15:05:00,28.98,28.98,28.95,28.95,14000.0,21.8472,21.8472,21.8246,21.8246,14000.0
2006-12-11 15:10:00,28.97,29.01,28.96,29.01,33000.0,21.8397,21.8699,21.8322,21.8699,33000.0
2006-12-11 15:15:00,29.0,29.01,29.0,29.01,20400.0,21.8623,21.8699,21.8623,21.8699,20400.0
2006-12-11 15:20:00,29.0,29.01,28.97,28.97,12000.0,21.8623,21.8699,21.8397,21.8397,12000.0
2006-12-11 15:25:00,28.97,28.98,28.95,28.95,20800.0,21.8397,21.8472,21.8246,21.8246,20800.0
2006-12-11 15:30:00,28.95,28.98,28.94,28.95,55000.0,21.8246,21.8472,21.8171,21.8246,55000.0
2006-12-11 15:35:00,28.95,29.02,28.95,29.01,32600.0,21.8246,21.8774,21.8246,21.8699,32600.0
2006-12-11 15:40:00,29.02,29.02,29.01,29.01,13600.0,21.8774,21.8774,21.8699,21.8699,13600.0
2006-12-11 15:45:00,29.0,29.02,29.0,29.02,15400.0,21.8623,21.8774,21.8623,21.8774,15400.0
2006-12-11 15:50:00,29.01,29.02,29.0,29.01,38800.0,21.8699,21.8774,21.8623,21.8699,38800.0
2006-12-11 15:55:00,29.01,29.01,28.97,28.98,47400.0,21.8699,21.8699,21.8397,21.8472,47400.0
2006-12-12 09:30:00,28.93,29.0,28.93,29.0,20200.0,21.8095,21.8623,21.8095,21.8623,20200.0
2006-12-12 09:35:00,29.03,29.04,29.0,29.03,10200.0,21.8849,21.8925,21.8623,21.8849,10200.0
2006-12-12 09:40:00,29.04,29.08,29.03,29.08,69000.0,21.8925,21.9226,21.8849,21.9226,69000.0
2006-12-12 09:45:00,29.08,29.1,29.0,29.05,380000.0,21.9226,21.9377,21.8623,21.9,380000.0
2006-12-12 09:50:00,29.04,29.06,29.0,29.05,12400.0,21.8925,21.9076,21.8623,21.9,12400.0
2006-12-12 09:55:00,29.04,29.13,29.04,29.13,14200.0,21.8925,21.9603,21.8925,21.9603,14200.0
2006-12-12 10:00:00,29.11,29.33,29.11,29.29,81000.0,21.9452,22.1111,21.9452,22.0809,81000.0
2006-12-12 10:05:00,29.29,29.43,29.29,29.34,51000.0,22.0809,22.1865,22.0809,22.1186,51000.0
2006-12-12 10:10:00,29.34,29.39,29.32,29.33,56400.0,22.1186,22.1563,22.1036,22.1111,56400.0
2006-12-12 10:15:00,29.33,29.37,29.26,29.36,201600.0,22.1111,22.1413,22.0583,22.1337,201600.0
2006-12-12 10:20:00,29.36,29.36,29.3,29.3,129400.0,22.1337,22.1337,22.0885,22.0885,129400.0
2006-12-12 10:25:00,29.3,29.3,29.27,29.28,23600.0,22.0885,22.0885,22.0659,22.0734,23600.0
2006-12-12 10:30:00,29.27,29.28,29.22,29.24,28800.0,22.0659,22.0734,22.0282,22.0432,28800.0
2006-12-12 10:35:00,29.25,29.25,29.19,29.19,26400.0,22.0508,22.0508,22.0056,22.0056,26400.0
2006-12-12 10:40:00,29.19,29.23,29.19,29.23,18800.0,22.0056,22.0357,22.0056,22.0357,18800.0
2006-12-12 10:45:00,29.17,29.25,29.17,29.24,30600.0,21.9905,22.0508,21.9905,22.0432,30600.0
2006-12-12 10:50:00,29.24,29.25,29.24,29.25,8800.0,22.0432,22.0508,22.0432,22.0508,8800.0
2006-12-12 10:55:00,29.25,29.25,29.24,29.24,15600.0,22.0508,22.0508,22.0432,22.0432,15600.0
2006-12-12 11:00:00,29.24,29.25,29.23,29.24,16000.0,22.0432,22.0508,22.0357,22.0432,16000.0
2006-12-12 11:05:00,29.24,29.24,29.18,29.19,7600.0,22.0432,22.0432,21.998,22.0056,7600.0
2006-12-12 11:10:00,29.17,29.18,29.13,29.15,8000.0,21.9905,21.998,21.9603,21.9754,8000.0
2006-12-12 11:15:00,29.15,29.15,29.1,29.11,8400.0,21.9754,21.9754,21.9377,21.9452,8400.0
2006-12-12 11:20:00,29.11,29.11,29.06,29.07,6400.0,21.9452,21.9452,21.9076,21.9151,6400.0
2006-12-12 11:25:00,29.08,29.1,29.06,29.1,6400.0,21.9226,21.9377,21.9076,21.9377,6400.0
2006-12-12 11:30:00,29.09,29.09,29.08,29.08,4800.0,21.9302,21.9302,21.9226,21.9226,4800.0
2006-12-12 11:35:00,29.09,29.13,29.08,29.13,10800.0,21.9302,21.9603,21.9226,21.9603,10800.0
2006-12-12 11:40:00,29.11,29.11,29.08,29.1,4200.0,21.9452,21.9452,21.9226,21.9377,4200.0
2006-12-12 11:45:00,29.1,29.15,29.1,29.15,6400.0,21.9377,21.9754,21.9377,21.9754,6400.0
2006-12-12 11:50:00,29.17,29.2,29.17,29.18,10600.0,21.9905,22.0131,21.9905,21.998,10600.0
2006-12-12 11:55:00,29.18,29.19,29.18,29.19,4200.0,21.998,22.0056,21.998,22.0056,4200.0
2006-12-12 12:00:00,29.19,29.25,29.19,29.24,24400.0,22.0056,22.0508,22.0056,22.0432,24400.0
2006-12-12 12:05:00,29.23,29.23,29.2,29.2,3400.0,22.0357,22.0357,22.0131,22.0131,3400.0
2006-12-12 12:10:00,29.18,29.18,29.02,29.02,22200.0,21.998,21.998,21.8774,21.8774,22200.0
2006-12-12 12:15:00,29.02,29.02,28.99,29.0,16800.0,21.8774,21.8774,21.8548,21.8623,16800.0
2006-12-12 12:20:00,28.98,28.99,28.86,28.86,22000.0,21.8472,21.8548,21.7568,21.7568,22000.0
2006-12-12 12:25:00,28.86,28.88,28.8,28.88,14200.0,21.7568,21.7719,21.7115,21.7719,14200.0
2006-12-12 12:30:00,28.88,28.9,28.88,28.89,8000.0,21.7719,21.7869,21.7719,21.7794,8000.0
2006-12-12 12:35:00,28.89,29.03,28.89,29.03,11400.0,21.7794,21.8849,21.7794,21.8849,11400.0
2006-12-12 12:40:00,29.03,29.05,29.03,29.03,7200.0,21.8849,21.9,21.8849,21.8849,7200.0
2006-12-12 12:45:00,29.04,29.1,29.03,29.1,14200.0,21.8925,21.9377,21.8849,21.9377,14200.0
2006-12-12 12:50:00,29.1,29.11,29.09,29.11,6200.0,21.9377,21.9452,21.9302,21.9452,6200.0
2006-12-12 12:55:00,29.11,29.15,29.11,29.15,6000.0,21.9452,21.9754,21.9452,21.9754,6000.0
2006-12-12 13:00:00,29.15,29.15,29.09,29.09,15800.0,21.9754,21.9754,21.9302,21.9302,15800.0
2006-12-12 13:05:00,29.09,29.09,29.07,29.07,6800.0,21.9302,21.9302,21.9151,21.9151,6800.0
2006-12-12 13:10:00,29.07,29.07,29.06,29.07,1600.0,21.9151,21.9151,21.9076,21.9151,1600.0
2006-12-12 13:15:00,29.06,29.06,29.04,29.04,5400.0,21.9076,21.9076,21.8925,21.8925,5400.0
2006-12-12 13:20:00,29.02,29.02,28.95,28.95,6200.0,21.8774,21.8774,21.8246,21.8246,6200.0
2006-12-12 13:25:00,28.96,28.97,28.96,28.97,10200.0,21.8322,21.8397,21.8322,21.8397,10200.0
2006-12-12 13:30:00,28.97,29.0,28.97,29.0,8800.0,21.8397,21.8623,21.8397,21.8623,8800.0
2006-12-12 13:35:00,29.0,29.0,28.96,28.98,62000.0,21.8623,21.8623,21.8322,21.8472,62000.0
2006-12-12 13:40:00,28.99,28.99,28.99,28.99,61600.0,21.8548,21.8548,21.8548,21.8548,61600.0
2006-12-12 13:45:00,28.98,28.99,28.98,28.99,6600.0,21.8472,21.8548,21.8472,21.8548,6600.0
2006-12-12 13:50:00,28.99,29.0,28.99,28.99,6400.0,21.8548,21.8623,21.8548,21.8548,6400.0
2006-12-12 13:55:00,28.99,29.02,28.99,29.0,12400.0,21.8548,21.8774,21.8548,21.8623,12400.0
2006-12-12 14:00:00,29.0,29.0,28.99,28.99,8600.0,21.8623,21.8623,21.8548,21.8548,8600.0
2006-12-12 14:05:00,28.99,28.99,28.95,28.97,5000.0,21.8548,21.8548,21.8246,21.8397,5000.0
2006-12-12 14:10:00,28.95,29.04,28.94,28.94,175400.0,21.8246,21.8925,21.8171,21.8171,175400.0
2006-12-12 14:15:00,28.92,28.93,28.85,28.93,30400.0,21.802,21.8095,21.7492,21.8095,30400.0
2006-12-12 14:20:00,28.96,28.97,28.95,28.96,12800.0,21.8322,21.8397,21.8246,21.8322,12800.0
2006-12-12 14:25:00,28.98,28.99,28.96,28.97,20600.0,21.8472,21.8548,21.8322,21.8397,20600.0
2006-12-12 14:30:00,28.97,28.97,28.92,28.94,26800.0,21.8397,21.8397,21.802,21.8171,26800.0
2006-12-12 14:35:00,28.95,29.0,28.9,28.96,74400.0,21.8246,21.8623,21.7869,21.8322,74400.0
2006-12-12 14:40:00,28.98,28.98,28.92,28.94,11400.0,21.8472,21.8472,21.802,21.8171,11400.0
2006-12-12 14:45:00,28.92,28.98,28.9,28.93,45400.0,21.802,21.8472,21.7869,21.8095,45400.0
2006-12-12 14:50:00,28.96,28.99,28.96,28.98,18600.0,21.8322,21.8548,21.8322,21.8472,18600.0
2006-12-12 14:55:00,28.98,28.98,28.91,28.91,22400.0,21.8472,21.8472,21.7945,21.7945,22400.0
2006-12-12 15:00:00,28.91,28.95,28.86,28.91,49800.0,21.7945,21.8246,21.7568,21.7945,49800.0
2006-12-12 15:05:00,28.93,29.0,28.93,29.0,23000.0,21.8095,21.8623,21.8095,21.8623,23000.0
2006-12-12 15:10:00,29.0,29.04,28.96,29.03,29800.0,21.8623,21.8925,21.8322,21.8849,29800.0
2006-12-12 15:15:00,29.03,29.08,29.03,29.06,23600.0,21.8849,21.9226,21.8849,21.9076,23600.0
2006-12-12 15:20:00,29.06,29.07,29.0,29.02,36600.0,21.9076,21.9151,21.8623,21.8774,36600.0
2006-12-12 15:25:00,29.02,29.04,29.0,29.04,10800.0,21.8774,21.8925,21.8623,21.8925,10800.0
2006-12-12 15:30:00,29.04,29.07,29.03,29.06,15200.0,21.8925,21.9151,21.8849,21.9076,15200.0
2006-12-12 15:35:00,29.06,29.11,29.06,29.07,30000.0,21.9076,21.9452,21.9076,21.9151,30000.0
2006-12-12 15:40:00,29.07,29.07,29.06,29.06,6600.0,21.9151,21.9151,21.9076,21.9076,6600.0
2006-12-12 15:45:00,29.07,29.11,29.07,29.1,17400.0,21.9151,21.9452,21.9151,21.9377,17400.0
2006-12-12 15:50:00,29.1,29.11,28.98,28.98,89800.0,21.9377,21.9452,21.8472,21.8472,89800.0
2006-12-12 15:55:00,28.98,29.06,28.98,29.05,25400.0,21.8472,21.9076,21.8472,21.9,25400.0
2006-12-13 09:30:00,29.11,29.25,29.11,29.24,35200.0,21.9452,22.0508,21.9452,22.0432,35200.0
2006-12-13 09:35:00,29.24,29.25,29.22,29.22,7400.0,22.0432,22.0508,22.0282,22.0282,7400.0
2006-12-13 09:40:00,29.22,29.22,29.15,29.15,25400.0,22.0282,22.0282,21.9754,21.9754,25400.0
2006-12-13 09:45:00,29.14,29.19,29.13,29.13,237600.0,21.9679,22.0056,21.9603,21.9603,237600.0
2006-12-13 09:50:00,29.14,29.2,29.14,29.15,41400.0,21.9679,22.0131,21.9679,21.9754,41400.0
2006-12-13 09:55:00,29.15,29.22,29.15,29.19,46000.0,21.9754,22.0282,21.9754,22.0056,46000.0
2006-12-13 10:00:00,29.2,29.25,29.2,29.24,21200.0,22.0131,22.0508,22.0131,22.0432,21200.0
2006-12-13 10:05:00,29.24,29.25,29.17,29.17,48800.0,22.0432,22.0508,21.9905,21.9905,48800.0
2006-12-13 10:10:00,29.15,29.25,29.14,29.25,31400.0,21.9754,22.0508,21.9679,22.0508,31400.0
2006-12-13 10:15:00,29.25,29.25,29.21,29.25,41200.0,22.0508,22.0508,22.0206,22.0508,41200.0
2006-12-13 10:20:00,29.25,29.25,29.22,29.22,35600.0,22.0508,22.0508,22.0282,22.0282,35600.0
2006-12-13 10:25:00,29.22,29.25,29.22,29.23,14400.0,22.0282,22.0508,22.0282,22.0357,14400.0
2006-12-13 10:30:00,29.23,29.35,29.23,29.35,104200.0,22.0357,22.1262,22.0357,22.1262,104200.0
2006-12-13 10:35:00,29.35,29.38,29.29,29.31,35000.0,22.1262,22.1488,22.0809,22.096,35000.0
2006-12-13 10:40:00,29.33,29.35,29.28,29.3,21000.0,22.1111,22.1262,22.0734,22.0885,21000.0
2006-12-13 10:45:00,29.3,29.36,29.3,29.36,30000.0,22.0885,22.1337,22.0885,22.1337,30000.0
2006-12-13 10:50:00,29.36,29.45,29.36,29.44,47600.0,22.1337,22.2016,22.1337,22.194,47600.0
2006-12-13 10:55:00,29.45,29.47,29.4,29.47,49800.0,22.2016,22.2166,22.1639,22.2166,49800.0
2006-12-13 11:00:00,29.47,29.5,29.47,29.48,16000.0,22.2166,22.2393,22.2166,22.2242,16000.0
2006-12-13 11:05:00,29.48,29.5,29.48,29.49,13400.0,22.2242,22.2393,22.2242,22.2317,13400.0
2006-12-13 11:10:00,29.49,29.49,29.47,29.48,38600.0,22.2317,22.2317,22.2166,22.2242,38600.0
2006-12-13 11:15:00,29.48,29.48,29.44,29.44,26200.0,22.2242,22.2242,22.194,22.194,26200.0
2006-12-13 11:20:00,29.44,29.45,29.43,29.43,10600.0,22.194,22.2016,22.1865,22.1865,10600.0
2006-12-13 11:25:00,29.43,29.45,29.43,29.45,6400.0,22.1865,22.2016,22.1865,22.2016,6400.0
2006-12-13 11:30:00,29.45,29.45,29.35,29.38,22000.0,22.2016,22.2016,22.1262,22.1488,22000.0
2006-12-13 11:35:00,29.39,29.43,29.39,29.43,7000.0,22.1563,22.1865,22.1563,22.1865,7000.0
2006-12-13 11:40:00,29.43,29.43,29.41,29.43,10800.0,22.1865,22.1865,22.1714,22.1865,10800.0
2006-12-13 11:45:00,29.42,29.46,29.39,29.41,49200.0,22.1789,22.2091,22.1563,22.1714,49200.0
2006-12-13 11:50:00,29.41,29.43,29.38,29.38,21600.0,22.1714,22.1865,22.1488,22.1488,21600.0
2006-12-13 11:55:00,29.39,29.4,29.37,29.4,5200.0,22.1563,22.1639,22.1413,22.1639,5200.0
2006-12-13 12:00:00,29.4,29.41,29.38,29.38,7200.0,22.1639,22.1714,22.1488,22.1488,7200.0
2006-12-13 12:05:00,29.38,29.38,29.36,29.36,2600.0,22.1488,22.1488,22.1337,22.1337,2600.0
2006-12-13 12:10:00,29.36,29.36,29.34,29.34,5800.0,22.1337,22.1337,22.1186,22.1186,5800.0
2006-12-13 12:15:00,29.34,29.35,29.3,29.31,9000.0,22.1186,22.1262,22.0885,22.096,9000.0
2006-12-13 12:20:00,29.31,29.31,29.31,29.31,4400.0,22.096,22.096,22.096,22.096,4400.0
2006-12-13 12:25:00,29.31,29.31,29.3,29.31,2000.0,22.096,22.096,22.0885,22.096,2000.0
2006-12-13 12:30:00,29.3,29.31,29.3,29.31,5000.0,22.0885,22.096,22.0885,22.096,5000.0
2006-12-13 12:35:00,29.31,29.32,29.31,29.32,4800.0,22.096,22.1036,22.096,22.1036,4800.0
2006-12-13 12:40:00,29.31,29.32,29.31,29.32,7000.0,22.096,22.1036,22.096,22.1036,7000.0
2006-12-13 12:45:00,29.33,29.33,29.32,29.33,207600.0,22.1111,22.1111,22.1036,22.1111,207600.0
2006-12-13 12:50:00,29.34,29.34,29.33,29.33,6200.0,22.1186,22.1186,22.1111,22.1111,6200.0
2006-12-13 12:55:00,29.33,29.34,29.32,29.32,3800.0,22.1111,22.1186,22.1036,22.1036,3800.0
2006-12-13 13:00:00,29.31,29.34,29.3,29.34,12400.0,22.096,22.1186,22.0885,22.1186,12400.0
2006-12-13 13:05:00,29.34,29.38,29.34,29.36,17600.0,22.1186,22.1488,22.1186,22.1337,17600.0
2006-12-13 13:10:00,29.36,29.36,29.36,29.36,2400.0,22.1337,22.1337,22.1337,22.1337,2400.0
2006-12-13 13:15:00,29.36,29.38,29.36,29.37,5200.0,22.1337,22.1488,22.1337,22.1413,5200.0
2006-12-13 13:20:00,29.37,29.42,29.36,29.42,14400.0,22.1413,22.1789,22.1337,22.1789,14400.0
2006-12-13 13:25:00,29.42,29.45,29.41,29.43,80600.0,22.1789,22.2016,22.1714,22.1865,80600.0
2006-12-13 13:30:00,29.43,29.43,29.43,29.43,13600.0,22.1865,22.1865,22.1865,22.1865,13600.0
2006-12-13 13:35:00,29.43,29.43,29.43,29.43,13000.0,22.1865,22.1865,22.1865,22.1865,13000.0
2006-12-13 13:40:00,29.43,29.43,29.38,29.38,33000.0,22.1865,22.1865,22.1488,22.1488,33000.0
2006-12-13 13:45:00,29.38,29.38,29.31,29.32,19400.0,22.1488,22.1488,22.096,22.1036,19400.0
2006-12-13 13:50:00,29.32,29.36,29.31,29.35,35600.0,22.1036,22.1337,22.096,22.1262,35600.0
2006-12-13 13:55:00,29.36,29.37,29.34,29.37,41800.0,22.1337,22.1413,22.1186,22.1413,41800.0
2006-12-13 14:00:00,29.37,29.37,29.36,29.36,7000.0,22.1413,22.1413,22.1337,22.1337,7000.0
2006-12-13 14:05:00,29.35,29.36,29.3,29.34,27600.0,22.1262,22.1337,22.0885,22.1186,27600.0
2006-12-13 14:10:00,29.34,29.35,29.34,29.34,18800.0,22.1186,22.1262,22.1186,22.1186,18800.0
2006-12-13 14:15:00,29.34,29.35,29.33,29.34,26200.0,22.1186,22.1262,22.1111,22.1186,26200.0
2006-12-13 14:20:00,29.35,29.35,29.34,29.34,16600.0,22.1262,22.1262,22.1186,22.1186,16600.0
2006-12-13 14:25:00,29.34,29.34,29.34,29.34,13800.0,22.1186,22.1186,22.1186,22.1186,13800.0
2006-12-13 14:30:00,29.34,29.34,29.34,29.34,2400.0,22.1186,22.1186,22.1186,22.1186,2400.0
2006-12-13 14:35:00,29.34,29.34,29.34,29.34,11600.0,22.1186,22.1186,22.1186,22.1186,11600.0
2006-12-13 14:40:00,29.34,29.34,29.33,29.34,24600.0,22.1186,22.1186,22.1111,22.1186,24600.0
2006-12-13 14:45:00,29.34,29.35,29.33,29.34,65600.0,22.1186,22.1262,22.1111,22.1186,65600.0
2006-12-13 14:50:00,29.34,29.34,29.32,29.32,18800.0,22.1186,22.1186,22.1036,22.1036,18800.0
2006-12-13 14:55:00,29.33,29.34,29.33,29.34,15800.0,22.1111,22.1186,22.1111,22.1186,15800.0
2006-12-13 15:00:00,29.34,29.34,29.33,29.34,10800.0,22.1186,22.1186,22.1111,22.1186,10800.0
2006-12-13 15:05:00,29.34,29.34,29.33,29.34,17800.0,22.1186,22.1186,22.1111,22.1186,17800.0
2006-12-13 15:10:00,29.34,29.34,29.33,29.33,3600.0,22.1186,22.1186,22.1111,22.1111,3600.0
2006-12-13 15:15:00,29.33,29.36,29.33,29.36,35200.0,22.1111,22.1337,22.1111,22.1337,35200.0
2006-12-13 15:20:00,29.36,29.41,29.36,29.39,39000.0,22.1337,22.1714,22.1337,22.1563,39000.0
2006-12-13 15:25:00,29.4,29.4,29.39,29.4,10800.0,22.1639,22.1639,22.1563,22.1639,10800.0
2006-12-13 15:30:00,29.4,29.43,29.4,29.42,16200.0,22.1639,22.1865,22.1639,22.1789,16200.0
2006-12-13 15:35:00,29.43,29.45,29.43,29.44,28800.0,22.1865,22.2016,22.1865,22.194,28800.0
2006-12-13 15:40:00,29.44,29.44,29.4,29.4,24800.0,22.194,22.194,22.1639,22.1639,24800.0
2006-12-13 15:45:00,29.4,29.4,29.38,29.4,24400.0,22.1639,22.1639,22.1488,22.1639,24400.0
2006-12-13 15:50:00,29.4,29.4,29.36,29.38,10600.0,22.1639,22.1639,22.1337,22.1488,10600.0
2006-12-13 15:55:00,29.38,29.42,29.38,29.39,8200.0,22.1488,22.1789,22.1488,22.1563,8200.0
2006-12-14 09:30:00,29.42,29.42,29.36,29.36,21600.0,22.1789,22.1789,22.1337,22.1337,21600.0
2006-12-14 09:35:00,29.36,29.41,29.36,29.41,66000.0,22.1337,22.1714,22.1337,22.1714,66000.0
2006-12-14 09:40:00,29.43,29.47,29.4,29.45,5600.0,22.1865,22.2166,22.1639,22.2016,5600.0
2006-12-14 09:45:00,29.46,29.47,29.44,29.44,8600.0,22.2091,22.2166,22.194,22.194,8600.0
2006-12-14 09:50:00,29.44,29.5,29.44,29.5,21600.0,22.194,22.2393,22.194,22.2393,21600.0
2006-12-14 09:55:00,29.48,29.7,29.48,29.69,122800.0,22.2242,22.39,22.2242,22.3825,122800.0
2006-12-14 10:00:00,29.7,29.74,29.62,29.67,44600.0,22.39,22.4202,22.3297,22.3674,44600.0
2006-12-14 10:05:00,29.67,29.69,29.66,29.67,76400.0,22.3674,22.3825,22.3599,22.3674,76400.0
2006-12-14 10:10:00,29.67,29.67,29.61,29.61,12200.0,22.3674,22.3674,22.3222,22.3222,12200.0
2006-12-14 10:15:00,29.61,29.66,29.56,29.66,28200.0,22.3222,22.3599,22.2845,22.3599,28200.0
2006-12-14 10:20:00,29.66,29.67,29.6,29.62,10000.0,22.3599,22.3674,22.3146,22.3297,10000.0
2006-12-14 10:25:00,29.62,29.66,29.6,29.66,37000.0,22.3297,22.3599,22.3146,22.3599,37000.0
2006-12-14 10:30:00,29.65,29.68,29.54,29.55,44000.0,22.3523,22.375,22.2694,22.2769,44000.0
2006-12-14 10:35:00,29.55,29.55,29.4,29.43,32800.0,22.2769,22.2769,22.1639,22.1865,32800.0
2006-12-14 10:40:00,29.43,29.43,29.36,29.39,11600.0,22.1865,22.1865,22.1337,22.1563,11600.0
2006-12-14 10:45:00,29.39,29.39,29.27,29.32,13400.0,22.1563,22.1563,22.0659,22.1036,13400.0
2006-12-14 10:50:00,29.32,29.35,29.28,29.33,27000.0,22.1036,22.1262,22.0734,22.1111,27000.0
2006-12-14 10:55:00,29.33,29.34,29.31,29.33,22000.0,22.1111,22.1186,22.096,22.1111,22000.0
2006-12-14 11:00:00,29.32,29.34,29.32,29.33,20400.0,22.1036,22.1186,22.1036,22.1111,20400.0
2006-12-14 11:05:00,29.32,29.35,29.29,29.33,61000.0,22.1036,22.1262,22.0809,22.1111,61000.0
2006-12-14 11:10:00,29.32,29.35,29.31,29.32,141800.0,22.1036,22.1262,22.096,22.1036,141800.0
2006-12-14 11:15:00,29.33,29.34,29.32,29.33,10600.0,22.1111,22.1186,22.1036,22.1111,10600.0
2006-12-14 11:20:00,29.32,29.32,29.26,29.27,7400.0,22.1036,22.1036,22.0583,22.0659,7400.0
2006-12-14 11:25:00,29.26,29.33,29.26,29.27,22200.0,22.0583,22.1111,22.0583,22.0659,22200.0
2006-12-14 11:30:00,29.28,29.31,29.28,29.3,15400.0,22.0734,22.096,22.0734,22.0885,15400.0
2006-12-14 11:35:00,29.29,29.31,29.29,29.29,5600.0,22.0809,22.096,22.0809,22.0809,5600.0
2006-12-14 11:40:00,29.3,29.31,29.3,29.31,5000.0,22.0885,22.096,22.0885,22.096,5000.0
2006-12-14 11:45:00,29.3,29.31,29.3,29.3,23200.0,22.0885,22.096,22.0885,22.0885,23200.0
2006-12-14 11:50:00,29.31,29.31,29.3,29.3,54200.0,22.096,22.096,22.0885,22.0885,54200.0
2006-12-14 11:55:00,29.3,29.3,29.28,29.28,16400.0,22.0885,22.0885,22.0734,22.0734,16400.0
2006-12-14 12:00:00,29.29,29.29,29.26,29.28,75600.0,22.0809,22.0809,22.0583,22.0734,75600.0
2006-12-14 12:05:00,29.29,29.29,29.25,29.26,12400.0,22.0809,22.0809,22.0508,22.0583,12400.0
2006-12-14 12:10:00,29.27,29.27,29.23,29.25,9600.0,22.0659,22.0659,22.0357,22.0508,9600.0
2006-12-14 12:15:00,29.25,29.25,29.17,29.17,258600.0,22.0508,22.0508,21.9905,21.9905,258600.0
2006-12-14 12:20:00,29.15,29.17,29.0,29.05,57400.0,21.9754,21.9905,21.8623,21.9,57400.0
2006-12-14 12:25:00,29.07,29.09,28.98,29.0,47600.0,21.9151,21.9302,21.8472,21.8623,47600.0
2006-12-14 12:30:00,29.01,29.1,29.0,29.0,50400.0,21.8699,21.9377,21.8623,21.8623,50400.0
2006-12-14 12:35:00,29.03,29.06,29.03,29.05,10000.0,21.8849,21.9076,21.8849,21.9,10000.0
2006-12-14 12:40:00,29.04,29.04,28.73,28.73,409800.0,21.8925,21.8925,21.6588,21.6588,409800.0
2006-12-14 12:45:00,28.72,28.9,28.71,28.88,107200.0,21.6512,21.7869,21.6437,21.7719,107200.0
2006-12-14 12:50:00,28.89,28.97,28.88,28.95,143800.0,21.7794,21.8397,21.7719,21.8246,143800.0
2006-12-14 12:55:00,28.97,28.97,28.83,28.83,123000.0,21.8397,21.8397,21.7342,21.7342,123000.0
2006-12-14 13:00:00,28.83,28.86,28.83,28.85,33800.0,21.7342,21.7568,21.7342,21.7492,33800.0
2006-12-14 13:05:00,28.85,28.86,28.85,28.86,13000.0,21.7492,21.7568,21.7492,21.7568,13000.0
2006-12-14 13:10:00,28.86,28.87,28.86,28.86,16800.0,21.7568,21.7643,21.7568,21.7568,16800.0
2006-12-14 13:15:00,28.86,28.88,28.86,28.86,5000.0,21.7568,21.7719,21.7568,21.7568,5000.0
2006-12-14 13:20:00,28.86,28.9,28.86,28.89,15200.0,21.7568,21.7869,21.7568,21.7794,15200.0
2006-12-14 13:25:00,28.9,28.9,28.85,28.86,37400.0,21.7869,21.7869,21.7492,21.7568,37400.0
2006-12-14 13:30:00,28.86,28.86,28.74,28.74,60400.0,21.7568,21.7568,21.6663,21.6663,60400.0
2006-12-14 13:35:00,28.74,28.75,28.5,28.67,112800.0,21.6663,21.6739,21.4854,21.6135,112800.0
2006-12-14 13:40:00,28.68,28.77,28.68,28.74,58400.0,21.6211,21.6889,21.6211,21.6663,58400.0
2006-12-14 13:45:00,28.74,28.75,28.7,28.75,45200.0,21.6663,21.6739,21.6362,21.6739,45200.0
2006-12-14 13:50:00,28.74,28.81,28.74,28.79,91000.0,21.6663,21.7191,21.6663,21.704,91000.0
2006-12-14 13:55:00,28.79,28.79,28.77,28.77,24800.0,21.704,21.704,21.6889,21.6889,24800.0
2006-12-14 14:00:00,28.78,28.79,28.75,28.77,45800.0,21.6965,21.704,21.6739,21.6889,45800.0
2006-12-14 14:05:00,28.78,28.82,28.75,28.78,137200.0,21.6965,21.7266,21.6739,21.6965,137200.0
2006-12-14 14:10:00,28.79,28.8,28.76,28.79,59800.0,21.704,21.7115,21.6814,21.704,59800.0
2006-12-14 14:15:00,28.79,28.88,28.79,28.87,64600.0,21.704,21.7719,21.704,21.7643,64600.0
2006-12-14 14:20:00,28.88,28.89,28.86,28.88,26800.0,21.7719,21.7794,21.7568,21.7719,26800.0
2006-12-14 14:25:00,28.89,28.9,28.89,28.9,15000.0,21.7794,21.7869,21.7794,21.7869,15000.0
2006-12-14 14:30:00,28.88,28.9,28.88,28.9,8800.0,21.7719,21.7869,21.7719,21.7869,8800.0
2006-12-14 14:35:00,28.9,28.91,28.86,28.88,30800.0,21.7869,21.7945,21.7568,21.7719,30800.0
2006-12-14 14:40:00,28.88,28.89,28.8,28.88,37000.0,21.7719,21.7794,21.7115,21.7719,37000.0
2006-12-14 14:45:00,28.88,28.88,28.81,28.85,326800.0,21.7719,21.7719,21.7191,21.7492,326800.0
2006-12-14 14:50:00,28.84,28.85,28.76,28.78,70400.0,21.7417,21.7492,21.6814,21.6965,70400.0
2006-12-14 14:55:00,28.78,28.78,28.75,28.78,10000.0,21.6965,21.6965,21.6739,21.6965,10000.0
2006-12-14 15:00:00,28.78,28.8,28.75,28.78,49200.0,21.6965,21.7115,21.6739,21.6965,49200.0
2006-12-14 15:05:00,28.77,28.8,28.76,28.78,30400.0,21.6889,21.7115,21.6814,21.6965,30400.0
2006-12-14 15:10:00,28.79,28.85,28.79,28.8,48200.0,21.704,21.7492,21.704,21.7115,48200.0
2006-12-14 15:15:00,28.8,28.83,28.8,28.83,11000.0,21.7115,21.7342,21.7115,21.7342,11000.0
2006-12-14 15:20:00,28.83,28.84,28.8,28.8,38400.0,21.7342,21.7417,21.7115,21.7115,38400.0
2006-12-14 15:25:00,28.82,28.86,28.8,28.85,28600.0,21.7266,21.7568,21.7115,21.7492,28600.0
2006-12-14 15:30:00,28.85,28.88,28.83,28.85,68200.0,21.7492,21.7719,21.7342,21.7492,68200.0
2006-12-14 15:35:00,28.84,28.9,28.8,28.8,47800.0,21.7417,21.7869,21.7115,21.7115,47800.0
2006-12-14 15:40:00,28.8,28.84,28.8,28.83,54400.0,21.7115,21.7417,21.7115,21.7342,54400.0
2006-12-14 15:45:00,28.83,28.89,28.8,28.89,43000.0,21.7342,21.7794,21.7115,21.7794,43000.0
2006-12-14 15:50:00,28.88,28.89,28.81,28.82,84800.0,21.7719,21.7794,21.7191,21.7266,84800.0
2006-12-14 15:55:00,28.85,28.88,28.81,28.85,54600.0,21.7492,21.7719,21.7191,21.7492,54600.0
2006-12-15 09:30:00,28.93,29.0,28.91,28.91,35400.0,21.8095,21.8623,21.7945,21.7945,35400.0
2006-12-15 09:35:00,28.91,28.99,28.91,28.91,14800.0,21.7945,21.8548,21.7945,21.7945,14800.0
2006-12-15 09:40:00,28.92,29.0,28.91,28.92,16200.0,21.802,21.8623,21.7945,21.802,16200.0
2006-12-15 09:45:00,28.93,28.97,28.86,28.89,22600.0,21.8095,21.8397,21.7568,21.7794,22600.0
2006-12-15 09:50:00,28.89,28.9,28.83,28.83,16600.0,21.7794,21.7869,21.7342,21.7342,16600.0
2006-12-15 09:55:00,28.83,28.88,28.83,28.88,12200.0,21.7342,21.7719,21.7342,21.7719,12200.0
2006-12-15 10:00:00,28.88,28.91,28.83,28.91,25000.0,21.7719,21.7945,21.7342,21.7945,25000.0
2006-12-15 10:05:00,28.93,28.94,28.83,28.84,38600.0,21.8095,21.8171,21.7342,21.7417,38600.0
2006-12-15 10:10:00,28.84,28.87,28.83,28.84,16200.0,21.7417,21.7643,21.7342,21.7417,16200.0
2006-12-15 10:15:00,28.84,28.85,28.84,28.84,6400.0,21.7417,21.7492,21.7417,21.7417,6400.0
2006-12-15 10:20:00,28.84,28.85,28.84,28.85,9800.0,21.7417,21.7492,21.7417,21.7492,9800.0
2006-12-15 10:25:00,28.86,28.86,28.85,28.85,4200.0,21.7568,21.7568,21.7492,21.7492,4200.0
2006-12-15 10:30:00,28.85,28.87,28.85,28.85,15200.0,21.7492,21.7643,21.7492,21.7492,15200.0
2006-12-15 10:35:00,28.85,28.85,28.79,28.8,14200.0,21.7492,21.7492,21.704,21.7115,14200.0
2006-12-15 10:40:00,28.82,28.85,28.82,28.85,5800.0,21.7266,21.7492,21.7266,21.7492,5800.0
2006-12-15 10:45:00,28.85,28.85,28.84,28.85,8800.0,21.7492,21.7492,21.7417,21.7492,8800.0
2006-12-15 10:50:00,28.85,28.85,28.82,28.82,3600.0,21.7492,21.7492,21.7266,21.7266,3600.0
2006-12-15 10:55:00,28.82,28.85,28.82,28.85,6000.0,21.7266,21.7492,21.7266,21.7492,6000.0
2006-12-15 11:00:00,28.85,28.86,28.84,28.86,16200.0,21.7492,21.7568,21.7417,21.7568,16200.0
2006-12-15 11:05:00,28.85,28.85,28.84,28.85,2800.0,21.7492,21.7492,21.7417,21.7492,2800.0
2006-12-15 11:10:00,28.85,28.86,28.83,28.85,15400.0,21.7492,21.7568,21.7342,21.7492,15400.0
2006-12-15 11:15:00,28.85,28.85,28.85,28.85,4200.0,21.7492,21.7492,21.7492,21.7492,4200.0
2006-12-15 11:20:00,28.85,28.85,28.84,28.84,6400.0,21.7492,21.7492,21.7417,21.7417,6400.0
2006-12-15 11:25:00,28.84,28.85,28.84,28.84,8600.0,21.7417,21.7492,21.7417,21.7417,8600.0
2006-12-15 11:30:00,28.84,28.85,28.82,28.83,40800.0,21.7417,21.7492,21.7266,21.7342,40800.0
2006-12-15 11:35:00,28.82,28.82,28.78,28.79,6800.0,21.7266,21.7266,21.6965,21.704,6800.0
2006-12-15 11:40:00,28.79,28.81,28.79,28.81,5200.0,21.704,21.7191,21.704,21.7191,5200.0
2006-12-15 11:45:00,28.81,28.83,28.81,28.83,2800.0,21.7191,21.7342,21.7191,21.7342,2800.0
2006-12-15 11:50:00,28.83,28.84,28.83,28.83,5000.0,21.7342,21.7417,21.7342,21.7342,5000.0
2006-12-15 11:55:00,28.84,28.85,28.83,28.83,23600.0,21.7417,21.7492,21.7342,21.7342,23600.0
2006-12-15 12:00:00,28.83,28.85,28.83,28.85,11200.0,21.7342,21.7492,21.7342,21.7492,11200.0
2006-12-15 12:05:00,28.85,28.85,28.83,28.83,6800.0,21.7492,21.7492,21.7342,21.7342,6800.0
2006-12-15 12:10:00,28.83,28.83,28.8,28.81,9200.0,21.7342,21.7342,21.7115,21.7191,9200.0
2006-12-15 12:15:00,28.81,28.81,28.81,28.81,2600.0,21.7191,21.7191,21.7191,21.7191,2600.0
2006-12-15 12:20:00,28.81,28.82,28.81,28.81,8400.0,21.7191,21.7266,21.7191,21.7191,8400.0
2006-12-15 12:25:00,28.81,28.83,28.8,28.82,15400.0,21.7191,21.7342,21.7115,21.7266,15400.0
2006-12-15 12:30:00,28.83,28.83,28.81,28.81,6000.0,21.7342,21.7342,21.7191,21.7191,6000.0
2006-12-15 12:35:00,28.81,28.82,28.8,28.8,9400.0,21.7191,21.7266,21.7115,21.7115,9400.0
2006-12-15 12:40:00,28.8,28.83,28.8,28.83,3600.0,21.7115,21.7342,21.7115,21.7342,3600.0
2006-12-15 12:45:00,28.83,28.83,28.82,28.83,8400.0,21.7342,21.7342,21.7266,21.7342,8400.0
2006-12-15 12:50:00,28.83,28.83,28.81,28.83,2600.0,21.7342,21.7342,21.7191,21.7342,2600.0
2006-12-15 12:55:00,28.82,28.83,28.81,28.83,2800.0,21.7266,21.7342,21.7191,21.7342,2800.0
2006-12-15 13:00:00,28.83,28.83,28.82,28.82,6600.0,21.7342,21.7342,21.7266,21.7266,6600.0
2006-12-15 13:05:00,28.82,28.82,28.82,28.82,6200.0,21.7266,21.7266,21.7266,21.7266,6200.0
2006-12-15 13:10:00,28.81,28.81,28.8,28.81,8600.0,21.7191,21.7191,21.7115,21.7191,8600.0
2006-12-15 13:15:00,28.82,28.84,28.82,28.82,25400.0,21.7266,21.7417,21.7266,21.7266,25400.0
2006-12-15 13:20:00,28.82,28.84,28.81,28.84,14400.0,21.7266,21.7417,21.7191,21.7417,14400.0
2006-12-15 13:25:00,28.84,28.85,28.84,28.84,10400.0,21.7417,21.7492,21.7417,21.7417,10400.0
2006-12-15 13:30:00,28.84,28.84,28.82,28.84,27200.0,21.7417,21.7417,21.7266,21.7417,27200.0
2006-12-15 13:35:00,28.83,28.84,28.82,28.82,28400.0,21.7342,21.7417,21.7266,21.7266,28400.0
2006-12-15 13:40:00,28.82,28.82,28.81,28.82,6000.0,21.7266,21.7266,21.7191,21.7266,6000.0
2006-12-15 13:45:00,28.82,28.82,28.81,28.82,4600.0,21.7266,21.7266,21.7191,21.7266,4600.0
2006-12-15 13:50:00,28.82,28.83,28.82,28.82,7600.0,21.7266,21.7342,21.7266,21.7266,7600.0
2006-12-15 13:55:00,28.82,28.82,28.77,28.77,527000.0,21.7266,21.7266,21.6889,21.6889,527000.0
2006-12-15 14:00:00,28.79,28.83,28.79,28.83,6400.0,21.704,21.7342,21.704,21.7342,6400.0
2006-12-15 14:05:00,28.83,28.86,28.83,28.85,10600.0,21.7342,21.7568,21.7342,21.7492,10600.0
2006-12-15 14:10:00,28.86,28.86,28.82,28.83,6600.0,21.7568,21.7568,21.7266,21.7342,6600.0
2006-12-15 14:15:00,28.83,28.85,28.83,28.85,3000.0,21.7342,21.7492,21.7342,21.7492,3000.0
2006-12-15 14:20:00,28.85,28.85,28.84,28.85,3200.0,21.7492,21.7492,21.7417,21.7492,3200.0
2006-12-15 14:25:00,28.84,28.85,28.82,28.82,9000.0,21.7417,21.7492,21.7266,21.7266,9000.0
2006-12-15 14:30:00,28.83,28.83,28.82,28.82,1600.0,21.7342,21.7342,21.7266,21.7266,1600.0
2006-12-15 14:35:00,28.82,28.85,28.82,28.85,12600.0,21.7266,21.7492,21.7266,21.7492,12600.0
2006-12-15 14:40:00,28.85,28.86,28.84,28.84,5400.0,21.7492,21.7568,21.7417,21.7417,5400.0
2006-12-15 14:45:00,28.83,28.83,28.82,28.82,2000.0,21.7342,21.7342,21.7266,21.7266,2000.0
2006-12-15 14:50:00,28.82,28.83,28.82,28.83,7200.0,21.7266,21.7342,21.7266,21.7342,7200.0
2006-12-15 14:55:00,28.83,28.83,28.82,28.83,7200.0,21.7342,21.7342,21.7266,21.7342,7200.0
2006-12-15 15:00:00,28.83,28.83,28.82,28.83,6600.0,21.7342,21.7342,21.7266,21.7342,6600.0
2006-12-15 15:05:00,28.83,28.86,28.83,28.84,9200.0,21.7342,21.7568,21.7342,21.7417,9200.0
2006-12-15 15:10:00,28.85,28.85,28.82,28.82,5200.0,21.7492,21.7492,21.7266,21.7266,5200.0
2006-12-15 15:15:00,28.82,28.83,28.81,28.83,10400.0,21.7266,21.7342,21.7191,21.7342,10400.0
2006-12-15 15:20:00,28.84,28.84,28.82,28.82,10800.0,21.7417,21.7417,21.7266,21.7266,10800.0
2006-12-15 15:25:00,28.82,28.83,28.82,28.83,9400.0,21.7266,21.7342,21.7266,21.7342,9400.0
2006-12-15 15:30:00,28.83,28.84,28.83,28.83,11000.0,21.7342,21.7417,21.7342,21.7342,11000.0
2006-12-15 15:35:00,28.84,28.84,28.83,28.83,3400.0,21.7417,21.7417,21.7342,21.7342,3400.0
2006-12-15 15:40:00,28.83,28.83,28.8,28.82,13000.0,21.7342,21.7342,21.7115,21.7266,13000.0
2006-12-15 15:45:00,28.83,28.83,28.8,28.81,15600.0,21.7342,21.7342,21.7115,21.7191,15600.0
2006-12-15 15:50:00,28.82,28.83,28.82,28.83,14800.0,21.7266,21.7342,21.7266,21.7342,14800.0
2006-12-15 15:55:00,28.83,28.85,28.82,28.85,26200.0,21.7342,21.7492,21.7266,21.7492,26200.0
2006-12-18 09:30:00,28.86,29.0,28.86,28.98,24600.0,21.7568,21.8623,21.7568,21.8472,24600.0
2006-12-18 09:35:00,28.98,28.98,28.8,28.8,18800.0,21.8472,21.8472,21.7115,21.7115,18800.0
2006-12-18 09:40:00,28.8,28.93,28.79,28.9,8800.0,21.7115,21.8095,21.704,21.7869,8800.0
2006-12-18 09:45:00,28.9,29.0,28.85,28.92,21800.0,21.7869,21.8623,21.7492,21.802,21800.0
2006-12-18 09:50:00,28.92,28.97,28.82,28.82,34800.0,21.802,21.8397,21.7266,21.7266,34800.0
2006-12-18 09:55:00,28.8,28.9,28.8,28.84,17200.0,21.7115,21.7869,21.7115,21.7417,17200.0
2006-12-18 10:00:00,28.82,28.86,28.8,28.8,15000.0,21.7266,21.7568,21.7115,21.7115,15000.0
2006-12-18 10:05:00,28.81,28.89,28.81,28.87,23600.0,21.7191,21.7794,21.7191,21.7643,23600.0
2006-12-18 10:10:00,28.87,28.87,28.83,28.86,17800.0,21.7643,21.7643,21.7342,21.7568,17800.0
2006-12-18 10:15:00,28.87,28.89,28.85,28.86,31400.0,21.7643,21.7794,21.7492,21.7568,31400.0
2006-12-18 10:20:00,28.86,28.86,28.83,28.85,17200.0,21.7568,21.7568,21.7342,21.7492,17200.0
2006-12-18 10:25:00,28.86,28.89,28.85,28.86,21800.0,21.7568,21.7794,21.7492,21.7568,21800.0
2006-12-18 10:30:00,28.86,28.9,28.86,28.9,24200.0,21.7568,21.7869,21.7568,21.7869,24200.0
2006-12-18 10:35:00,28.9,28.96,28.89,28.9,30600.0,21.7869,21.8322,21.7794,21.7869,30600.0
2006-12-18 10:40:00,28.9,28.92,28.88,28.92,19800.0,21.7869,21.802,21.7719,21.802,19800.0
2006-12-18 10:45:00,28.93,28.96,28.93,28.95,18400.0,21.8095,21.8322,21.8095,21.8246,18400.0
2006-12-18 10:50:00,28.93,29.0,28.93,28.97,42400.0,21.8095,21.8623,21.8095,21.8397,42400.0
2006-12-18 10:55:00,28.97,28.99,28.94,28.94,15400.0,21.8397,21.8548,21.8171,21.8171,15400.0
2006-12-18 11:00:00,28.95,28.97,28.91,28.92,40200.0,21.8246,21.8397,21.7945,21.802,40200.0
2006-12-18 11:05:00,28.92,28.93,28.91,28.91,5600.0,21.802,21.8095,21.7945,21.7945,5600.0
2006-12-18 11:10:00,28.91,28.91,28.88,28.88,5800.0,21.7945,21.7945,21.7719,21.7719,5800.0
2006-12-18 11:15:00,28.88,28.88,28.86,28.86,9800.0,21.7719,21.7719,21.7568,21.7568,9800.0
2006-12-18 11:20:00,28.86,28.86,28.83,28.83,5600.0,21.7568,21.7568,21.7342,21.7342,5600.0
2006-12-18 11:25:00,28.83,28.83,28.81,28.81,6200.0,21.7342,21.7342,21.7191,21.7191,6200.0
2006-12-18 11:30:00,28.82,28.84,28.82,28.84,8800.0,21.7266,21.7417,21.7266,21.7417,8800.0
2006-12-18 11:35:00,28.83,28.83,28.75,28.75,17600.0,21.7342,21.7342,21.6739,21.6739,17600.0
2006-12-18 11:40:00,28.76,28.77,28.71,28.74,24800.0,21.6814,21.6889,21.6437,21.6663,24800.0
2006-12-18 11:45:00,28.75,28.75,28.74,28.75,6800.0,21.6739,21.6739,21.6663,21.6739,6800.0
2006-12-18 11:50:00,28.75,28.75,28.71,28.71,10800.0,21.6739,21.6739,21.6437,21.6437,10800.0
2006-12-18 11:55:00,28.72,28.72,28.7,28.71,5200.0,21.6512,21.6512,21.6362,21.6437,5200.0
2006-12-18 12:00:00,28.69,28.69,28.64,28.66,24000.0,21.6286,21.6286,21.5909,21.606,24000.0
2006-12-18 12:05:00,28.66,28.67,28.65,28.65,5200.0,21.606,21.6135,21.5985,21.5985,5200.0
2006-12-18 12:10:00,28.65,28.65,28.63,28.65,24000.0,21.5985,21.5985,21.5834,21.5985,24000.0
2006-12-18 12:15:00,28.66,28.68,28.64,28.67,5200.0,21.606,21.6211,21.5909,21.6135,5200.0
2006-12-18 12:20:00,28.67,28.67,28.63,28.65,13200.0,21.6135,21.6135,21.5834,21.5985,13200.0
2006-12-18 12:25:00,28.65,28.73,28.65,28.69,26400.0,21.5985,21.6588,21.5985,21.6286,26400.0
2006-12-18 12:30:00,28.7,28.74,28.68,28.74,24800.0,21.6362,21.6663,21.6211,21.6663,24800.0
2006-12-18 12:35:00,28.75,28.81,28.75,28.81,7600.0,21.6739,21.7191,21.6739,21.7191,7600.0
2006-12-18 12:40:00,28.79,28.79,28.77,28.77,8600.0,21.704,21.704,21.6889,21.6889,8600.0
2006-12-18 12:45:00,28.77,28.77,28.74,28.74,11600.0,21.6889,21.6889,21.6663,21.6663,11600.0
2006-12-18 12:50:00,28.75,28.75,28.74,28.75,5000.0,21.6739,21.6739,21.6663,21.6739,5000.0
2006-12-18 12:55:00,28.75,28.79,28.75,28.79,9000.0,21.6739,21.704,21.6739,21.704,9000.0
2006-12-18 13:00:00,28.81,28.81,28.79,28.79,11800.0,21.7191,21.7191,21.704,21.704,11800.0
2006-12-18 13:05:00,28.79,28.8,28.79,28.79,6000.0,21.704,21.7115,21.704,21.704,6000.0
2006-12-18 13:10:00,28.79,28.8,28.75,28.75,14400.0,21.704,21.7115,21.6739,21.6739,14400.0
2006-12-18 13:15:00,28.75,28.78,28.74,28.78,8000.0,21.6739,21.6965,21.6663,21.6965,8000.0
2006-12-18 13:20:00,28.77,28.8,28.77,28.79,9000.0,21.6889,21.7115,21.6889,21.704,9000.0
2006-12-18 13:25:00,28.79,28.79,28.78,28.79,2600.0,21.704,21.704,21.6965,21.704,2600.0
2006-12-18 13:30:00,28.78,28.79,28.76,28.77,22200.0,21.6965,21.704,21.6814,21.6889,22200.0
2006-12-18 13:35:00,28.77,28.82,28.77,28.79,12600.0,21.6889,21.7266,21.6889,21.704,12600.0
2006-12-18 13:40:00,28.79,28.82,28.79,28.82,10800.0,21.704,21.7266,21.704,21.7266,10800.0
2006-12-18 13:45:00,28.82,28.84,28.82,28.82,21800.0,21.7266,21.7417,21.7266,21.7266,21800.0
2006-12-18 13:50:00,28.82,28.82,28.81,28.81,8800.0,21.7266,21.7266,21.7191,21.7191,8800.0
2006-12-18 13:55:00,28.81,28.82,28.81,28.81,3800.0,21.7191,21.7266,21.7191,21.7191,3800.0
2006-12-18 14:00:00,28.83,28.85,28.82,28.83,16000.0,21.7342,21.7492,21.7266,21.7342,16000.0
2006-12-18 14:05:00,28.82,28.82,28.82,28.82,1600.0,21.7266,21.7266,21.7266,21.7266,1600.0
2006-12-18 14:10:00,28.83,28.83,28.82,28.82,8600.0,21.7342,21.7342,21.7266,21.7266,8600.0
2006-12-18 14:15:00,28.82,28.85,28.82,28.85,13000.0,21.7266,21.7492,21.7266,21.7492,13000.0
2006-12-18 14:20:00,28.84,28.85,28.82,28.82,14200.0,21.7417,21.7492,21.7266,21.7266,14200.0
2006-12-18 14:25:00,28.81,28.82,28.8,28.8,7800.0,21.7191,21.7266,21.7115,21.7115,7800.0
2006-12-18 14:30:00,28.8,28.8,28.78,28.79,9400.0,21.7115,21.7115,21.6965,21.704,9400.0
2006-12-18 14:35:00,28.79,28.79,28.78,28.79,6800.0,21.704,21.704,21.6965,21.704,6800.0
2006-12-18 14:40:00,28.79,28.81,28.79,28.81,19400.0,21.704,21.7191,21.704,21.7191,19400.0
2006-12-18 14:45:00,28.81,28.85,28.81,28.84,25200.0,21.7191,21.7492,21.7191,21.7417,25200.0
2006-12-18 14:50:00,28.84,28.86,28.84,28.86,27600.0,21.7417,21.7568,21.7417,21.7568,27600.0
2006-12-18 14:55:00,28.86,28.86,28.85,28.85,6400.0,21.7568,21.7568,21.7492,21.7492,6400.0
2006-12-18 15:00:00,28.85,28.85,28.83,28.83,14400.0,21.7492,21.7492,21.7342,21.7342,14400.0
2006-12-18 15:05:00,28.82,28.84,28.81,28.81,27800.0,21.7266,21.7417,21.7191,21.7191,27800.0
2006-12-18 15:10:00,28.81,28.81,28.78,28.78,15600.0,21.7191,21.7191,21.6965,21.6965,15600.0
2006-12-18 15:15:00,28.78,28.8,28.78,28.8,6200.0,21.6965,21.7115,21.6965,21.7115,6200.0
2006-12-18 15:20:00,28.8,28.9,28.8,28.9,30600.0,21.7115,21.7869,21.7115,21.7869,30600.0
2006-12-18 15:25:00,28.9,28.92,28.89,28.89,32600.0,21.7869,21.802,21.7794,21.7794,32600.0
2006-12-18 15:30:00,28.89,28.89,28.86,28.86,23000.0,21.7794,21.7794,21.7568,21.7568,23000.0
2006-12-18 15:35:00,28.86,28.86,28.84,28.84,12600.0,21.7568,21.7568,21.7417,21.7417,12600.0
2006-12-18 15:40:00,28.84,28.85,28.84,28.85,24800.0,21.7417,21.7492,21.7417,21.7492,24800.0
2006-12-18 15:45:00,28.85,28.86,28.85,28.85,20200.0,21.7492,21.7568,21.7492,21.7492,20200.0
2006-12-18 15:50:00,28.85,28.9,28.84,28.88,37800.0,21.7492,21.7869,21.7417,21.7719,37800.0
2006-12-18 15:55:00,28.89,28.98,28.88,28.92,37600.0,21.7794,21.8472,21.7719,21.802,37600.0
2006-12-19 09:30:00,28.9,28.92,28.83,28.85,12800.0,21.7869,21.802,21.7342,21.7492,12800.0
2006-12-19 09:35:00,28.83,28.88,28.82,28.85,34400.0,21.7342,21.7719,21.7266,21.7492,34400.0
2006-12-19 09:40:00,28.85,28.85,28.67,28.68,29600.0,21.7492,21.7492,21.6135,21.6211,29600.0
2006-12-19 09:45:00,28.69,28.74,28.65,28.72,90200.0,21.6286,21.6663,21.5985,21.6512,90200.0
2006-12-19 09:50:00,28.72,28.81,28.67,28.76,19800.0,21.6512,21.7191,21.6135,21.6814,19800.0
2006-12-19 09:55:00,28.76,28.8,28.75,28.75,17600.0,21.6814,21.7115,21.6739,21.6739,17600.0
2006-12-19 10:00:00,28.77,28.77,28.66,28.77,46000.0,21.6889,21.6889,21.606,21.6889,46000.0
2006-12-19 10:05:00,28.77,28.8,28.77,28.8,15400.0,21.6889,21.7115,21.6889,21.7115,15400.0
2006-12-19 10:10:00,28.8,28.9,28.8,28.89,57200.0,21.7115,21.7869,21.7115,21.7794,57200.0
2006-12-19 10:15:00,28.89,28.9,28.85,28.85,29400.0,21.7794,21.7869,21.7492,21.7492,29400.0
2006-12-19 10:20:00,28.86,28.95,28.86,28.95,29600.0,21.7568,21.8246,21.7568,21.8246,29600.0
2006-12-19 10:25:00,28.94,28.96,28.91,28.93,17800.0,21.8171,21.8322,21.7945,21.8095,17800.0
2006-12-19 10:30:00,28.93,29.0,28.93,28.99,25600.0,21.8095,21.8623,21.8095,21.8548,25600.0
2006-12-19 10:35:00,28.99,29.0,28.99,28.99,26600.0,21.8548,21.8623,21.8548,21.8548,26600.0
2006-12-19 10:40:00,28.99,28.99,28.98,28.98,9000.0,21.8548,21.8548,21.8472,21.8472,9000.0
2006-12-19 10:45:00,28.97,28.97,28.95,28.95,11600.0,21.8397,21.8397,21.8246,21.8246,11600.0
2006-12-19 10:50:00,28.95,28.96,28.93,28.95,19000.0,21.8246,21.8322,21.8095,21.8246,19000.0
2006-12-19 10:55:00,28.95,29.05,28.95,28.99,42400.0,21.8246,21.9,21.8246,21.8548,42400.0
2006-12-19 11:00:00,28.99,28.99,28.91,28.93,29200.0,21.8548,21.8548,21.7945,21.8095,29200.0
2006-12-19 11:05:00,28.93,28.93,28.91,28.92,10800.0,21.8095,21.8095,21.7945,21.802,10800.0
2006-12-19 11:10:00,28.92,28.95,28.92,28.95,8400.0,21.802,21.8246,21.802,21.8246,8400.0
2006-12-19 11:15:00,28.94,28.95,28.91,28.91,20600.0,21.8171,21.8246,21.7945,21.7945,20600.0
2006-12-19 11:20:00,28.91,28.93,28.91,28.93,16800.0,21.7945,21.8095,21.7945,21.8095,16800.0
2006-12-19 11:25:00,28.95,28.95,28.93,28.94,12400.0,21.8246,21.8246,21.8095,21.8171,12400.0
2006-12-19 11:30:00,28.94,28.95,28.93,28.93,9400.0,21.8171,21.8246,21.8095,21.8095,9400.0
2006-12-19 11:35:00,28.95,28.95,28.93,28.93,6600.0,21.8246,21.8246,21.8095,21.8095,6600.0
2006-12-19 11:40:00,28.94,29.0,28.94,28.99,19000.0,21.8171,21.8623,21.8171,21.8548,19000.0
2006-12-19 11:45:00,28.98,28.98,28.96,28.96,8600.0,21.8472,21.8472,21.8322,21.8322,8600.0
2006-12-19 11:50:00,28.96,29.0,28.96,29.0,15400.0,21.8322,21.8623,21.8322,21.8623,15400.0
2006-12-19 11:55:00,29.0,29.0,28.96,28.97,14600.0,21.8623,21.8623,21.8322,21.8397,14600.0
2006-12-19 12:00:00,28.97,28.98,28.97,28.97,16400.0,21.8397,21.8472,21.8397,21.8397,16400.0
2006-12-19 12:05:00,28.96,28.96,28.95,28.95,13200.0,21.8322,21.8322,21.8246,21.8246,13200.0
2006-12-19 12:10:00,28.95,28.96,28.93,28.95,17400.0,21.8246,21.8322,21.8095,21.8246,17400.0
2006-12-19 12:15:00,28.95,28.98,28.95,28.98,23600.0,21.8246,21.8472,21.8246,21.8472,23600.0
2006-12-19 12:20:00,28.97,28.99,28.96,28.99,11200.0,21.8397,21.8548,21.8322,21.8548,11200.0
2006-12-19 12:25:00,28.99,29.0,28.98,28.98,18400.0,21.8548,21.8623,21.8472,21.8472,18400.0
2006-12-19 12:30:00,28.98,29.0,28.97,29.0,31400.0,21.8472,21.8623,21.8397,21.8623,31400.0
2006-12-19 12:35:00,29.0,29.06,29.0,29.06,11600.0,21.8623,21.9076,21.8623,21.9076,11600.0
2006-12-19 12:40:00,29.07,29.25,29.07,29.24,52400.0,21.9151,22.0508,21.9151,22.0432,52400.0
2006-12-19 12:45:00,29.25,29.25,29.17,29.17,25200.0,22.0508,22.0508,21.9905,21.9905,25200.0
2006-12-19 12:50:00,29.16,29.16,29.09,29.09,16200.0,21.9829,21.9829,21.9302,21.9302,16200.0
2006-12-19 12:55:00,29.08,29.09,29.08,29.09,3200.0,21.9226,21.9302,21.9226,21.9302,3200.0
2006-12-19 13:00:00,29.09,29.12,29.09,29.12,4200.0,21.9302,21.9528,21.9302,21.9528,4200.0
2006-12-19 13:05:00,29.12,29.15,29.12,29.14,5600.0,21.9528,21.9754,21.9528,21.9679,5600.0
2006-12-19 13:10:00,29.14,29.16,29.14,29.15,19400.0,21.9679,21.9829,21.9679,21.9754,19400.0
2006-12-19 13:15:00,29.15,29.17,29.14,29.17,77000.0,21.9754,21.9905,21.9679,21.9905,77000.0
2006-12-19 13:20:00,29.16,29.18,29.16,29.18,9600.0,21.9829,21.998,21.9829,21.998,9600.0
2006-12-19 13:25:00,29.18,29.18,29.17,29.18,4800.0,21.998,21.998,21.9905,21.998,4800.0
2006-12-19 13:30:00,29.18,29.18,29.18,29.18,2400.0,21.998,21.998,21.998,21.998,2400.0
2006-12-19 13:35:00,29.18,29.22,29.18,29.22,11600.0,21.998,22.0282,21.998,22.0282,11600.0
2006-12-19 13:40:00,29.21,29.22,29.2,29.21,12800.0,22.0206,22.0282,22.0131,22.0206,12800.0
2006-12-19 13:45:00,29.22,29.25,29.22,29.25,5400.0,22.0282,22.0508,22.0282,22.0508,5400.0
2006-12-19 13:50:00,29.25,29.31,29.25,29.3,12400.0,22.0508,22.096,22.0508,22.0885,12400.0
2006-12-19 13:55:00,29.3,29.32,29.29,29.32,14000.0,22.0885,22.1036,22.0809,22.1036,14000.0
2006-12-19 14:00:00,29.32,29.37,29.32,29.37,42800.0,22.1036,22.1413,22.1036,22.1413,42800.0
2006-12-19 14:05:00,29.36,29.42,29.36,29.42,19600.0,22.1337,22.1789,22.1337,22.1789,19600.0
2006-12-19 14:10:00,29.43,29.43,29.4,29.41,28600.0,22.1865,22.1865,22.1639,22.1714,28600.0
2006-12-19 14:15:00,29.41,29.43,29.38,29.38,11000.0,22.1714,22.1865,22.1488,22.1488,11000.0
2006-12-19 14:20:00,29.38,29.39,29.36,29.37,31200.0,22.1488,22.1563,22.1337,22.1413,31200.0
2006-12-19 14:25:00,29.36,29.36,29.28,29.28,162000.0,22.1337,22.1337,22.0734,22.0734,162000.0
2006-12-19 14:30:00,29.28,29.3,29.27,29.29,44800.0,22.0734,22.0885,22.0659,22.0809,44800.0
2006-12-19 14:35:00,29.29,29.32,29.28,29.29,21400.0,22.0809,22.1036,22.0734,22.0809,21400.0
2006-12-19 14:40:00,29.29,29.29,29.28,29.28,14400.0,22.0809,22.0809,22.0734,22.0734,14400.0
2006-12-19 14:45:00,29.27,29.27,29.24,29.24,18600.0,22.0659,22.0659,22.0432,22.0432,18600.0
2006-12-19 14:50:00,29.24,29.24,29.18,29.18,19600.0,22.0432,22.0432,21.998,21.998,19600.0
2006-12-19 14:55:00,29.18,29.18,29.1,29.15,39200.0,21.998,21.998,21.9377,21.9754,39200.0
2006-12-19 15:00:00,29.16,29.18,29.15,29.16,12200.0,21.9829,21.998,21.9754,21.9829,12200.0
2006-12-19 15:05:00,29.16,29.16,29.15,29.15,12200.0,21.9829,21.9829,21.9754,21.9754,12200.0
2006-12-19 15:10:00,29.15,29.15,29.1,29.1,22600.0,21.9754,21.9754,21.9377,21.9377,22600.0
2006-12-19 15:15:00,29.1,29.18,29.1,29.17,37000.0,21.9377,21.998,21.9377,21.9905,37000.0
2006-12-19 15:20:00,29.18,29.19,29.16,29.16,15600.0,21.998,22.0056,21.9829,21.9829,15600.0
2006-12-19 15:25:00,29.16,29.16,29.1,29.11,20400.0,21.9829,21.9829,21.9377,21.9452,20400.0
2006-12-19 15:30:00,29.11,29.11,29.04,29.05,23200.0,21.9452,21.9452,21.8925,21.9,23200.0
2006-12-19 15:35:00,29.05,29.11,29.05,29.06,31800.0,21.9,21.9452,21.9,21.9076,31800.0
2006-12-19 15:40:00,29.06,29.09,29.06,29.06,21000.0,21.9076,21.9302,21.9076,21.9076,21000.0
2006-12-19 15:45:00,29.06,29.06,28.96,29.0,35000.0,21.9076,21.9076,21.8322,21.8623,35000.0
2006-12-19 15:50:00,29.0,29.06,29.0,29.05,29800.0,21.8623,21.9076,21.8623,21.9,29800.0
2006-12-19 15:55:00,29.05,29.05,29.02,29.03,37000.0,21.9,21.9,21.8774,21.8849,37000.0
2006-12-20 09:30:00,28.98,28.98,28.88,28.93,14400.0,21.8472,21.8472,21.7719,21.8095,14400.0
2006-12-20 09:35:00,28.93,28.95,28.86,28.86,33000.0,21.8095,21.8246,21.7568,21.7568,33000.0
2006-12-20 09:40:00,28.88,28.96,28.88,28.93,42800.0,21.7719,21.8322,21.7719,21.8095,42800.0
2006-12-20 09:45:00,28.93,28.96,28.84,28.85,25400.0,21.8095,21.8322,21.7417,21.7492,25400.0
2006-12-20 09:50:00,28.87,28.94,28.86,28.86,20600.0,21.7643,21.8171,21.7568,21.7568,20600.0
2006-12-20 09:55:00,28.86,28.92,28.81,28.92,18400.0,21.7568,21.802,21.7191,21.802,18400.0
2006-12-20 10:00:00,28.92,28.93,28.85,28.9,19000.0,21.802,21.8095,21.7492,21.7869,19000.0
2006-12-20 10:05:00,28.9,28.9,28.86,28.89,10600.0,21.7869,21.7869,21.7568,21.7794,10600.0
2006-12-20 10:10:00,28.92,28.93,28.92,28.93,10400.0,21.802,21.8095,21.802,21.8095,10400.0
2006-12-20 10:15:00,28.93,28.93,28.92,28.93,5000.0,21.8095,21.8095,21.802,21.8095,5000.0
2006-12-20 10:20:00,28.96,28.99,28.93,28.97,9600.0,21.8322,21.8548,21.8095,21.8397,9600.0
2006-12-20 10:25:00,28.98,28.99,28.97,28.99,5400.0,21.8472,21.8548,21.8397,21.8548,5400.0
2006-12-20 10:30:00,28.99,29.08,28.99,29.04,15400.0,21.8548,21.9226,21.8548,21.8925,15400.0
2006-12-20 10:35:00,29.05,29.05,28.96,28.99,12400.0,21.9,21.9,21.8322,21.8548,12400.0
2006-12-20 10:40:00,28.99,28.99,28.91,28.93,14200.0,21.8548,21.8548,21.7945,21.8095,14200.0
2006-12-20 10:45:00,28.94,29.0,28.94,28.95,11600.0,21.8171,21.8623,21.8171,21.8246,11600.0
2006-12-20 10:50:00,28.94,28.95,28.92,28.92,6000.0,21.8171,21.8246,21.802,21.802,6000.0
2006-12-20 10:55:00,28.92,28.93,28.85,28.86,35600.0,21.802,21.8095,21.7492,21.7568,35600.0
2006-12-20 11:00:00,28.85,28.89,28.85,28.88,10800.0,21.7492,21.7794,21.7492,21.7719,10800.0
2006-12-20 11:05:00,28.87,28.89,28.86,28.86,7400.0,21.7643,21.7794,21.7568,21.7568,7400.0
2006-12-20 11:10:00,28.86,28.86,28.84,28.84,18000.0,21.7568,21.7568,21.7417,21.7417,18000.0
2006-12-20 11:15:00,28.83,28.84,28.81,28.82,9400.0,21.7342,21.7417,21.7191,21.7266,9400.0
2006-12-20 11:20:00,28.82,28.83,28.81,28.83,7000.0,21.7266,21.7342,21.7191,21.7342,7000.0
2006-12-20 11:25:00,28.83,28.85,28.83,28.84,6400.0,21.7342,21.7492,21.7342,21.7417,6400.0
2006-12-20 11:30:00,28.84,28.85,28.82,28.82,7200.0,21.7417,21.7492,21.7266,21.7266,7200.0
2006-12-20 11:35:00,28.82,28.82,28.74,28.74,4600.0,21.7266,21.7266,21.6663,21.6663,4600.0
2006-12-20 11:40:00,28.74,28.75,28.74,28.75,4800.0,21.6663,21.6739,21.6663,21.6739,4800.0
2006-12-20 11:45:00,28.75,28.76,28.74,28.74,5800.0,21.6739,21.6814,21.6663,21.6663,5800.0
2006-12-20 11:50:00,28.75,28.75,28.75,28.75,4800.0,21.6739,21.6739,21.6739,21.6739,4800.0
2006-12-20 11:55:00,28.75,28.77,28.75,28.76,9000.0,21.6739,21.6889,21.6739,21.6814,9000.0
2006-12-20 12:00:00,28.76,28.77,28.75,28.75,10400.0,21.6814,21.6889,21.6739,21.6739,10400.0
2006-12-20 12:05:00,28.76,28.78,28.75,28.77,7000.0,21.6814,21.6965,21.6739,21.6889,7000.0
2006-12-20 12:10:00,28.77,28.8,28.77,28.8,7200.0,21.6889,21.7115,21.6889,21.7115,7200.0
2006-12-20 12:15:00,28.79,28.82,28.79,28.82,3200.0,21.704,21.7266,21.704,21.7266,3200.0
2006-12-20 12:20:00,28.82,28.85,28.82,28.85,10000.0,21.7266,21.7492,21.7266,21.7492,10000.0
2006-12-20 12:25:00,28.85,28.85,28.84,28.84,4600.0,21.7492,21.7492,21.7417,21.7417,4600.0
2006-12-20 12:30:00,28.85,28.85,28.84,28.84,9000.0,21.7492,21.7492,21.7417,21.7417,9000.0
2006-12-20 12:35:00,28.84,28.84,28.81,28.81,9200.0,21.7417,21.7417,21.7191,21.7191,9200.0
2006-12-20 12:40:00,28.81,28.85,28.81,28.85,7200.0,21.7191,21.7492,21.7191,21.7492,7200.0
2006-12-20 12:45:00,28.84,28.86,28.8,28.8,29400.0,21.7417,21.7568,21.7115,21.7115,29400.0
2006-12-20 12:50:00,28.81,28.83,28.81,28.83,11200.0,21.7191,21.7342,21.7191,21.7342,11200.0
2006-12-20 12:55:00,28.82,28.84,28.82,28.83,12400.0,21.7266,21.7417,21.7266,21.7342,12400.0
2006-12-20 13:00:00,28.83,28.83,28.8,28.8,14400.0,21.7342,21.7342,21.7115,21.7115,14400.0
2006-12-20 13:05:00,28.8,28.81,28.8,28.8,4800.0,21.7115,21.7191,21.7115,21.7115,4800.0
2006-12-20 13:10:00,28.8,28.81,28.77,28.8,21000.0,21.7115,21.7191,21.6889,21.7115,21000.0
2006-12-20 13:15:00,28.8,28.8,28.8,28.8,7800.0,21.7115,21.7115,21.7115,21.7115,7800.0
2006-12-20 13:20:00,28.8,28.8,28.8,28.8,9600.0,21.7115,21.7115,21.7115,21.7115,9600.0
2006-12-20 13:25:00,28.8,28.81,28.78,28.78,18000.0,21.7115,21.7191,21.6965,21.6965,18000.0
2006-12-20 13:30:00,28.77,28.79,28.77,28.78,7000.0,21.6889,21.704,21.6889,21.6965,7000.0
2006-12-20 13:35:00,28.79,28.79,28.75,28.75,11600.0,21.704,21.704,21.6739,21.6739,11600.0
2006-12-20 13:40:00,28.75,28.8,28.75,28.79,16400.0,21.6739,21.7115,21.6739,21.704,16400.0
2006-12-20 13:45:00,28.79,28.82,28.78,28.82,16400.0,21.704,21.7266,21.6965,21.7266,16400.0
2006-12-20 13:50:00,28.81,28.82,28.78,28.79,11600.0,21.7191,21.7266,21.6965,21.704,11600.0
2006-12-20 13:55:00,28.8,28.8,28.77,28.77,11200.0,21.7115,21.7115,21.6889,21.6889,11200.0
2006-12-20 14:00:00,28.77,28.77,28.75,28.76,10200.0,21.6889,21.6889,21.6739,21.6814,10200.0
2006-12-20 14:05:00,28.75,28.77,28.73,28.73,19000.0,21.6739,21.6889,21.6588,21.6588,19000.0
2006-12-20 14:10:00,28.74,28.76,28.73,28.75,15200.0,21.6663,21.6814,21.6588,21.6739,15200.0
2006-12-20 14:15:00,28.75,28.77,28.74,28.74,11600.0,21.6739,21.6889,21.6663,21.6663,11600.0
2006-12-20 14:20:00,28.73,28.73,28.7,28.71,19600.0,21.6588,21.6588,21.6362,21.6437,19600.0
2006-12-20 14:25:00,28.7,28.7,28.66,28.68,18600.0,21.6362,21.6362,21.606,21.6211,18600.0
2006-12-20 14:30:00,28.68,28.68,28.65,28.65,9400.0,21.6211,21.6211,21.5985,21.5985,9400.0
2006-12-20 14:35:00,28.65,28.66,28.64,28.65,17200.0,21.5985,21.606,21.5909,21.5985,17200.0
2006-12-20 14:40:00,28.65,28.65,28.63,28.63,37000.0,21.5985,21.5985,21.5834,21.5834,37000.0
2006-12-20 14:45:00,28.63,28.63,28.6,28.61,8800.0,21.5834,21.5834,21.5608,21.5683,8800.0
2006-12-20 14:50:00,28.61,28.65,28.6,28.63,22200.0,21.5683,21.5985,21.5608,21.5834,22200.0
2006-12-20 14:55:00,28.63,28.65,28.63,28.64,8600.0,21.5834,21.5985,21.5834,21.5909,8600.0
2006-12-20 15:00:00,28.64,28.64,28.61,28.61,14200.0,21.5909,21.5909,21.5683,21.5683,14200.0
2006-12-20 15:05:00,28.6,28.6,28.59,28.59,18200.0,21.5608,21.5608,21.5532,21.5532,18200.0
2006-12-20 15:10:00,28.59,28.59,28.57,28.57,22000.0,21.5532,21.5532,21.5382,21.5382,22000.0
2006-12-20 15:15:00,28.58,28.6,28.57,28.6,14800.0,21.5457,21.5608,21.5382,21.5608,14800.0
2006-12-20 15:20:00,28.6,28.6,28.53,28.53,37800.0,21.5608,21.5608,21.508,21.508,37800.0
2006-12-20 15:25:00,28.54,28.54,28.52,28.54,44400.0,21.5155,21.5155,21.5005,21.5155,44400.0
2006-12-20 15:30:00,28.54,28.57,28.54,28.55,174000.0,21.5155,21.5382,21.5155,21.5231,174000.0
2006-12-20 15:35:00,28.55,28.55,28.53,28.53,36400.0,21.5231,21.5231,21.508,21.508,36400.0
2006-12-20 15:40:00,28.53,28.54,28.52,28.52,26200.0,21.508,21.5155,21.5005,21.5005,26200.0
2006-12-20 15:45:00,28.52,28.53,28.5,28.51,36800.0,21.5005,21.508,21.4854,21.4929,36800.0
2006-12-20 15:50:00,28.51,28.52,28.5,28.5,36400.0,21.4929,21.5005,21.4854,21.4854,36400.0
2006-12-20 15:55:00,28.5,28.54,28.48,28.48,49000.0,21.4854,21.5155,21.4703,21.4703,49000.0
2006-12-21 09:30:00,28.53,28.57,28.53,28.55,6400.0,21.508,21.5382,21.508,21.5231,6400.0
2006-12-21 09:35:00,28.48,28.55,28.48,28.52,3400.0,21.4703,21.5231,21.4703,21.5005,3400.0
2006-12-21 09:40:00,28.51,28.58,28.5,28.58,5400.0,21.4929,21.5457,21.4854,21.5457,5400.0
2006-12-21 09:45:00,28.58,28.58,28.48,28.49,9200.0,21.5457,21.5457,21.4703,21.4778,9200.0
2006-12-21 09:50:00,28.49,28.57,28.49,28.52,4200.0,21.4778,21.5382,21.4778,21.5005,4200.0
2006-12-21 09:55:00,28.5,28.51,28.45,28.5,20200.0,21.4854,21.4929,21.4477,21.4854,20200.0
2006-12-21 10:00:00,28.5,28.5,28.47,28.5,63200.0,21.4854,21.4854,21.4628,21.4854,63200.0
2006-12-21 10:05:00,28.48,28.48,28.4,28.41,9800.0,21.4703,21.4703,21.41,21.4175,9800.0
2006-12-21 10:10:00,28.42,28.43,28.38,28.38,433000.0,21.4251,21.4326,21.3949,21.3949,433000.0
2006-12-21 10:15:00,28.39,28.43,28.34,28.35,102400.0,21.4025,21.4326,21.3648,21.3723,102400.0
2006-12-21 10:20:00,28.33,28.39,28.3,28.33,44000.0,21.3572,21.4025,21.3346,21.3572,44000.0
2006-12-21 10:25:00,28.32,28.36,28.27,28.32,43800.0,21.3497,21.3798,21.312,21.3497,43800.0
2006-12-21 10:30:00,28.32,28.32,28.28,28.31,113200.0,21.3497,21.3497,21.3195,21.3421,113200.0
2006-12-21 10:35:00,28.3,28.3,28.23,28.25,25800.0,21.3346,21.3346,21.2818,21.2969,25800.0
2006-12-21 10:40:00,28.24,28.27,28.18,28.27,94400.0,21.2894,21.312,21.2441,21.312,94400.0
2006-12-21 10:45:00,28.27,28.29,28.19,28.2,71400.0,21.312,21.3271,21.2517,21.2592,71400.0
2006-12-21 10:50:00,28.2,28.3,28.18,28.29,34400.0,21.2592,21.3346,21.2441,21.3271,34400.0
2006-12-21 10:55:00,28.29,28.29,28.24,28.24,20400.0,21.3271,21.3271,21.2894,21.2894,20400.0
2006-12-21 11:00:00,28.23,28.25,28.23,28.24,30000.0,21.2818,21.2969,21.2818,21.2894,30000.0
2006-12-21 11:05:00,28.24,28.25,28.23,28.24,29800.0,21.2894,21.2969,21.2818,21.2894,29800.0
2006-12-21 11:10:00,28.24,28.24,28.22,28.24,29400.0,21.2894,21.2894,21.2743,21.2894,29400.0
2006-12-21 11:15:00,28.24,28.26,28.24,28.26,10400.0,21.2894,21.3045,21.2894,21.3045,10400.0
2006-12-21 11:20:00,28.26,28.29,28.23,28.24,8800.0,21.3045,21.3271,21.2818,21.2894,8800.0
2006-12-21 11:25:00,28.24,28.25,28.23,28.24,15400.0,21.2894,21.2969,21.2818,21.2894,15400.0
2006-12-21 11:30:00,28.24,28.24,28.24,28.24,2000.0,21.2894,21.2894,21.2894,21.2894,2000.0
2006-12-21 11:35:00,28.24,28.24,28.22,28.22,26400.0,21.2894,21.2894,21.2743,21.2743,26400.0
2006-12-21 11:40:00,28.21,28.25,28.21,28.24,12600.0,21.2668,21.2969,21.2668,21.2894,12600.0
2006-12-21 11:45:00,28.24,28.27,28.24,28.25,31600.0,21.2894,21.312,21.2894,21.2969,31600.0
2006-12-21 11:50:00,28.25,28.25,28.24,28.25,7400.0,21.2969,21.2969,21.2894,21.2969,7400.0
2006-12-21 11:55:00,28.27,28.28,28.26,28.28,8200.0,21.312,21.3195,21.3045,21.3195,8200.0
2006-12-21 12:00:00,28.28,28.33,28.28,28.33,9800.0,21.3195,21.3572,21.3195,21.3572,9800.0
2006-12-21 12:05:00,28.34,28.34,28.31,28.31,4600.0,21.3648,21.3648,21.3421,21.3421,4600.0
2006-12-21 12:10:00,28.32,28.32,28.29,28.29,30600.0,21.3497,21.3497,21.3271,21.3271,30600.0
2006-12-21 12:15:00,28.3,28.3,28.26,28.26,11800.0,21.3346,21.3346,21.3045,21.3045,11800.0
2006-12-21 12:20:00,28.25,28.26,28.25,28.25,8200.0,21.2969,21.3045,21.2969,21.2969,8200.0
2006-12-21 12:25:00,28.25,28.25,28.23,28.23,9400.0,21.2969,21.2969,21.2818,21.2818,9400.0
2006-12-21 12:30:00,28.23,28.24,28.23,28.23,5600.0,21.2818,21.2894,21.2818,21.2818,5600.0
2006-12-21 12:35:00,28.23,28.24,28.23,28.24,21000.0,21.2818,21.2894,21.2818,21.2894,21000.0
2006-12-21 12:40:00,28.24,28.24,28.21,28.21,19200.0,21.2894,21.2894,21.2668,21.2668,19200.0
2006-12-21 12:45:00,28.2,28.2,28.15,28.15,11600.0,21.2592,21.2592,21.2215,21.2215,11600.0
2006-12-21 12:50:00,28.16,28.18,28.15,28.18,14000.0,21.2291,21.2441,21.2215,21.2441,14000.0
2006-12-21 12:55:00,28.18,28.18,28.14,28.15,34200.0,21.2441,21.2441,21.214,21.2215,34200.0
2006-12-21 13:00:00,28.15,28.16,28.14,28.14,92400.0,21.2215,21.2291,21.214,21.214,92400.0
2006-12-21 13:05:00,28.14,28.2,28.14,28.2,15800.0,21.214,21.2592,21.214,21.2592,15800.0
2006-12-21 13:10:00,28.2,28.2,28.18,28.18,18200.0,21.2592,21.2592,21.2441,21.2441,18200.0
2006-12-21 13:15:00,28.18,28.19,28.18,28.18,43400.0,21.2441,21.2517,21.2441,21.2441,43400.0
2006-12-21 13:20:00,28.19,28.25,28.18,28.25,24800.0,21.2517,21.2969,21.2441,21.2969,24800.0
2006-12-21 13:25:00,28.25,28.28,28.25,28.27,10200.0,21.2969,21.3195,21.2969,21.312,10200.0
2006-12-21 13:30:00,28.27,28.29,28.27,28.29,24800.0,21.312,21.3271,21.312,21.3271,24800.0
2006-12-21 13:35:00,28.29,28.33,28.29,28.33,16000.0,21.3271,21.3572,21.3271,21.3572,16000.0
2006-12-21 13:40:00,28.33,28.33,28.33,28.33,16000.0,21.3572,21.3572,21.3572,21.3572,16000.0
2006-12-21 13:45:00,28.33,28.35,28.32,28.35,12000.0,21.3572,21.3723,21.3497,21.3723,12000.0
2006-12-21 13:50:00,28.35,28.36,28.32,28.32,16600.0,21.3723,21.3798,21.3497,21.3497,16600.0
2006-12-21 13:55:00,28.33,28.33,28.32,28.33,24600.0,21.3572,21.3572,21.3497,21.3572,24600.0
2006-12-21 14:00:00,28.34,28.35,28.31,28.31,14200.0,21.3648,21.3723,21.3421,21.3421,14200.0
2006-12-21 14:05:00,28.31,28.31,28.29,28.29,3000.0,21.3421,21.3421,21.3271,21.3271,3000.0
2006-12-21 14:10:00,28.28,28.28,28.25,28.26,11200.0,21.3195,21.3195,21.2969,21.3045,11200.0
2006-12-21 14:15:00,28.26,28.27,28.21,28.21,21600.0,21.3045,21.312,21.2668,21.2668,21600.0
2006-12-21 14:20:00,28.21,28.22,28.21,28.22,13600.0,21.2668,21.2743,21.2668,21.2743,13600.0
2006-12-21 14:25:00,28.22,28.26,28.22,28.26,73800.0,21.2743,21.3045,21.2743,21.3045,73800.0
2006-12-21 14:30:00,28.27,28.28,28.18,28.18,28800.0,21.312,21.3195,21.2441,21.2441,28800.0
2006-12-21 14:35:00,28.18,28.23,28.18,28.22,27000.0,21.2441,21.2818,21.2441,21.2743,27000.0
2006-12-21 14:40:00,28.22,28.22,28.2,28.2,14800.0,21.2743,21.2743,21.2592,21.2592,14800.0
2006-12-21 14:45:00,28.19,28.21,28.18,28.21,25600.0,21.2517,21.2668,21.2441,21.2668,25600.0
2006-12-21 14:50:00,28.21,28.21,28.19,28.21,20800.0,21.2668,21.2668,21.2517,21.2668,20800.0
2006-12-21 14:55:00,28.21,28.23,28.19,28.2,26200.0,21.2668,21.2818,21.2517,21.2592,26200.0
2006-12-21 15:00:00,28.2,28.22,28.2,28.2,20000.0,21.2592,21.2743,21.2592,21.2592,20000.0
2006-12-21 15:05:00,28.2,28.23,28.19,28.22,16000.0,21.2592,21.2818,21.2517,21.2743,16000.0
2006-12-21 15:10:00,28.22,28.23,28.21,28.21,5000.0,21.2743,21.2818,21.2668,21.2668,5000.0
2006-12-21 15:15:00,28.22,28.25,28.21,28.25,29600.0,21.2743,21.2969,21.2668,21.2969,29600.0
2006-12-21 15:20:00,28.25,28.25,28.23,28.25,5800.0,21.2969,21.2969,21.2818,21.2969,5800.0
2006-12-21 15:25:00,28.25,28.29,28.23,28.23,22600.0,21.2969,21.3271,21.2818,21.2818,22600.0
2006-12-21 15:30:00,28.23,28.25,28.22,28.22,18800.0,21.2818,21.2969,21.2743,21.2743,18800.0
2006-12-21 15:35:00,28.22,28.22,28.2,28.21,69000.0,21.2743,21.2743,21.2592,21.2668,69000.0
2006-12-21 15:40:00,28.21,28.23,28.2,28.23,46600.0,21.2668,21.2818,21.2592,21.2818,46600.0
2006-12-21 15:45:00,28.23,28.25,28.22,28.22,63200.0,21.2818,21.2969,21.2743,21.2743,63200.0
2006-12-21 15:50:00,28.22,28.23,28.18,28.18,41000.0,21.2743,21.2818,21.2441,21.2441,41000.0
2006-12-21 15:55:00,28.19,28.2,28.19,28.2,62600.0,21.2517,21.2592,21.2517,21.2592,62600.0
2006-12-22 09:30:00,28.2,28.23,28.2,28.2,10600.0,21.2592,21.2818,21.2592,21.2592,10600.0
2006-12-22 09:35:00,28.2,28.2,28.04,28.04,9000.0,21.2592,21.2592,21.1386,21.1386,9000.0
2006-12-22 09:40:00,28.06,28.06,27.95,27.95,14200.0,21.1537,21.1537,21.0708,21.0708,14200.0
2006-12-22 09:45:00,27.95,28.05,27.95,28.03,35400.0,21.0708,21.1461,21.0708,21.1311,35400.0
2006-12-22 09:50:00,28.03,28.07,28.02,28.04,64000.0,21.1311,21.1612,21.1235,21.1386,64000.0
2006-12-22 09:55:00,28.05,28.07,28.01,28.07,43800.0,21.1461,21.1612,21.116,21.1612,43800.0
2006-12-22 10:00:00,28.08,28.14,28.07,28.1,32000.0,21.1688,21.214,21.1612,21.1838,32000.0
2006-12-22 10:05:00,28.1,28.16,28.08,28.14,6600.0,21.1838,21.2291,21.1688,21.214,6600.0
2006-12-22 10:10:00,28.14,28.17,28.08,28.14,17600.0,21.214,21.2366,21.1688,21.214,17600.0
2006-12-22 10:15:00,28.14,28.14,28.14,28.14,2600.0,21.214,21.214,21.214,21.214,2600.0
2006-12-22 10:20:00,28.14,28.21,28.14,28.16,14400.0,21.214,21.2668,21.214,21.2291,14400.0
2006-12-22 10:25:00,28.18,28.2,28.18,28.2,4400.0,21.2441,21.2592,21.2441,21.2592,4400.0
2006-12-22 10:30:00,28.21,28.28,28.21,28.27,2200.0,21.2668,21.3195,21.2668,21.312,2200.0
2006-12-22 10:35:00,28.3,28.35,28.29,28.35,10600.0,21.3346,21.3723,21.3271,21.3723,10600.0
2006-12-22 10:40:00,28.35,28.36,28.29,28.31,13000.0,21.3723,21.3798,21.3271,21.3421,13000.0
2006-12-22 10:45:00,28.3,28.31,28.23,28.25,28800.0,21.3346,21.3421,21.2818,21.2969,28800.0
2006-12-22 10:50:00,28.25,28.35,28.25,28.35,32200.0,21.2969,21.3723,21.2969,21.3723,32200.0
2006-12-22 10:55:00,28.34,28.34,28.25,28.25,8800.0,21.3648,21.3648,21.2969,21.2969,8800.0
2006-12-22 11:00:00,28.26,28.28,28.24,28.24,9200.0,21.3045,21.3195,21.2894,21.2894,9200.0
2006-12-22 11:05:00,28.24,28.29,28.23,28.28,13600.0,21.2894,21.3271,21.2818,21.3195,13600.0
2006-12-22 11:10:00,28.28,28.28,28.19,28.19,4800.0,21.3195,21.3195,21.2517,21.2517,4800.0
2006-12-22 11:15:00,28.19,28.2,28.18,28.19,8200.0,21.2517,21.2592,21.2441,21.2517,8200.0
2006-12-22 11:20:00,28.18,28.18,28.14,28.16,34200.0,21.2441,21.2441,21.214,21.2291,34200.0
2006-12-22 11:25:00,28.15,28.16,28.15,28.16,5000.0,21.2215,21.2291,21.2215,21.2291,5000.0
2006-12-22 11:30:00,28.15,28.17,28.14,28.16,15400.0,21.2215,21.2366,21.214,21.2291,15400.0
2006-12-22 11:35:00,28.17,28.17,28.16,28.16,54200.0,21.2366,21.2366,21.2291,21.2291,54200.0
2006-12-22 11:40:00,28.16,28.18,28.15,28.18,5200.0,21.2291,21.2441,21.2215,21.2441,5200.0
2006-12-22 11:45:00,28.16,28.16,28.16,28.16,1400.0,21.2291,21.2291,21.2291,21.2291,1400.0
2006-12-22 11:50:00,28.16,28.16,28.15,28.16,600.0,21.2291,21.2291,21.2215,21.2291,600.0
2006-12-22 11:55:00,28.16,28.2,28.16,28.18,67600.0,21.2291,21.2592,21.2291,21.2441,67600.0
2006-12-22 12:00:00,28.18,28.29,28.18,28.29,14400.0,21.2441,21.3271,21.2441,21.3271,14400.0
2006-12-22 12:05:00,28.28,28.28,28.22,28.22,4600.0,21.3195,21.3195,21.2743,21.2743,4600.0
2006-12-22 12:10:00,28.21,28.21,28.18,28.18,58600.0,21.2668,21.2668,21.2441,21.2441,58600.0
2006-12-22 12:15:00,28.17,28.17,28.17,28.17,600.0,21.2366,21.2366,21.2366,21.2366,600.0
2006-12-22 12:20:00,28.17,28.2,28.17,28.2,11400.0,21.2366,21.2592,21.2366,21.2592,11400.0
2006-12-22 12:25:00,28.18,28.2,28.18,28.18,18800.0,21.2441,21.2592,21.2441,21.2441,18800.0
2006-12-22 12:30:00,28.17,28.17,28.14,28.14,1600.0,21.2366,21.2366,21.214,21.214,1600.0
2006-12-22 12:35:00,28.14,28.21,28.14,28.18,23800.0,21.214,21.2668,21.214,21.2441,23800.0
2006-12-22 12:40:00,28.17,28.17,28.14,28.17,34600.0,21.2366,21.2366,21.214,21.2366,34600.0
2006-12-22 12:45:00,28.17,28.18,28.15,28.15,33400.0,21.2366,21.2441,21.2215,21.2215,33400.0
2006-12-22 12:50:00,28.16,28.2,28.16,28.18,15800.0,21.2291,21.2592,21.2291,21.2441,15800.0
2006-12-22 12:55:00,28.15,28.15,28.14,28.14,600.0,21.2215,21.2215,21.214,21.214,600.0
2006-12-22 13:00:00,28.12,28.12,28.09,28.11,5600.0,21.1989,21.1989,21.1763,21.1914,5600.0
2006-12-22 13:05:00,28.11,28.11,28.11,28.11,600.0,21.1914,21.1914,21.1914,21.1914,600.0
2006-12-22 13:10:00,28.11,28.11,28.09,28.1,11600.0,21.1914,21.1914,21.1763,21.1838,11600.0
2006-12-22 13:15:00,28.1,28.11,28.1,28.11,10400.0,21.1838,21.1914,21.1838,21.1914,10400.0
2006-12-22 13:20:00,28.1,28.11,28.1,28.11,3600.0,21.1838,21.1914,21.1838,21.1914,3600.0
2006-12-22 13:25:00,28.1,28.13,28.1,28.13,35400.0,21.1838,21.2064,21.1838,21.2064,35400.0
2006-12-22 13:30:00,28.13,28.15,28.13,28.14,6000.0,21.2064,21.2215,21.2064,21.214,6000.0
2006-12-22 13:35:00,28.14,28.14,28.14,28.14,0.0,21.214,21.214,21.214,21.214,0.0
2006-12-22 13:40:00,28.13,28.13,28.11,28.13,9400.0,21.2064,21.2064,21.1914,21.2064,9400.0
2006-12-22 13:45:00,28.13,28.14,28.1,28.13,20400.0,21.2064,21.214,21.1838,21.2064,20400.0
2006-12-22 13:50:00,28.13,28.14,28.13,28.14,21200.0,21.2064,21.214,21.2064,21.214,21200.0
2006-12-22 13:55:00,28.13,28.13,28.13,28.13,600.0,21.2064,21.2064,21.2064,21.2064,600.0
2006-12-22 14:00:00,28.13,28.14,28.11,28.14,6600.0,21.2064,21.214,21.1914,21.214,6600.0
2006-12-22 14:05:00,28.14,28.14,28.13,28.13,3400.0,21.214,21.214,21.2064,21.2064,3400.0
2006-12-22 14:10:00,28.13,28.19,28.13,28.18,23200.0,21.2064,21.2517,21.2064,21.2441,23200.0
2006-12-22 14:15:00,28.18,28.18,28.16,28.16,5400.0,21.2441,21.2441,21.2291,21.2291,5400.0
2006-12-22 14:20:00,28.15,28.19,28.15,28.17,41000.0,21.2215,21.2517,21.2215,21.2366,41000.0
2006-12-22 14:25:00,28.16,28.16,28.1,28.1,1600.0,21.2291,21.2291,21.1838,21.1838,1600.0
2006-12-22 14:30:00,28.1,28.11,28.1,28.11,2800.0,21.1838,21.1914,21.1838,21.1914,2800.0
2006-12-22 14:35:00,28.11,28.13,28.1,28.13,11800.0,21.1914,21.2064,21.1838,21.2064,11800.0
2006-12-22 14:40:00,28.14,28.14,28.14,28.14,6400.0,21.214,21.214,21.214,21.214,6400.0
2006-12-22 14:45:00,28.14,28.17,28.14,28.14,13000.0,21.214,21.2366,21.214,21.214,13000.0
2006-12-22 14:50:00,28.14,28.15,28.14,28.15,3600.0,21.214,21.2215,21.214,21.2215,3600.0
2006-12-22 14:55:00,28.15,28.15,28.14,28.14,9600.0,21.2215,21.2215,21.214,21.214,9600.0
2006-12-22 15:00:00,28.13,28.13,28.13,28.13,1000.0,21.2064,21.2064,21.2064,21.2064,1000.0
2006-12-22 15:05:00,28.13,28.14,28.13,28.14,6400.0,21.2064,21.214,21.2064,21.214,6400.0
2006-12-22 15:10:00,28.14,28.15,28.13,28.13,47800.0,21.214,21.2215,21.2064,21.2064,47800.0
2006-12-22 15:15:00,28.13,28.13,28.13,28.13,600.0,21.2064,21.2064,21.2064,21.2064,600.0
2006-12-22 15:20:00,28.13,28.13,28.1,28.11,8800.0,21.2064,21.2064,21.1838,21.1914,8800.0
2006-12-22 15:25:00,28.11,28.13,28.11,28.11,19200.0,21.1914,21.2064,21.1914,21.1914,19200.0
2006-12-22 15:30:00,28.11,28.11,28.11,28.11,9200.0,21.1914,21.1914,21.1914,21.1914,9200.0
2006-12-22 15:35:00,28.11,28.11,28.11,28.11,10000.0,21.1914,21.1914,21.1914,21.1914,10000.0
2006-12-22 15:40:00,28.11,28.15,28.11,28.14,9400.0,21.1914,21.2215,21.1914,21.214,9400.0
2006-12-22 15:45:00,28.14,28.14,28.1,28.1,11400.0,21.214,21.214,21.1838,21.1838,11400.0
2006-12-22 15:50:00,28.1,28.11,28.08,28.09,15800.0,21.1838,21.1914,21.1688,21.1763,15800.0
2006-12-22 15:55:00,28.08,28.11,28.08,28.11,19600.0,21.1688,21.1914,21.1688,21.1914,19600.0
2006-12-26 09:30:00,28.05,28.05,28.05,28.05,3200.0,21.1461,21.1461,21.1461,21.1461,3200.0
2006-12-26 09:35:00,28.12,28.12,28.06,28.06,400.0,21.1989,21.1989,21.1537,21.1537,400.0
2006-12-26 09:40:00,28.09,28.09,28.07,28.07,1000.0,21.1763,21.1763,21.1612,21.1612,1000.0
2006-12-26 09:45:00,28.06,28.06,28.06,28.06,2800.0,21.1537,21.1537,21.1537,21.1537,2800.0
2006-12-26 09:50:00,28.11,28.17,28.11,28.15,3400.0,21.1914,21.2366,21.1914,21.2215,3400.0
2006-12-26 09:55:00,28.15,28.25,28.15,28.24,18800.0,21.2215,21.2969,21.2215,21.2894,18800.0
2006-12-26 10:00:00,28.25,28.25,28.22,28.22,3600.0,21.2969,21.2969,21.2743,21.2743,3600.0
2006-12-26 10:05:00,28.22,28.22,28.18,28.19,3600.0,21.2743,21.2743,21.2441,21.2517,3600.0
2006-12-26 10:10:00,28.19,28.19,28.17,28.19,4800.0,21.2517,21.2517,21.2366,21.2517,4800.0
2006-12-26 10:15:00,28.18,28.18,28.16,28.17,3200.0,21.2441,21.2441,21.2291,21.2366,3200.0
2006-12-26 10:20:00,28.16,28.18,28.14,28.18,8800.0,21.2291,21.2441,21.214,21.2441,8800.0
2006-12-26 10:25:00,28.18,28.18,28.17,28.18,4600.0,21.2441,21.2441,21.2366,21.2441,4600.0
2006-12-26 10:30:00,28.18,28.18,28.14,28.15,9800.0,21.2441,21.2441,21.214,21.2215,9800.0
2006-12-26 10:35:00,28.14,28.15,28.14,28.15,9600.0,21.214,21.2215,21.214,21.2215,9600.0
2006-12-26 10:40:00,28.15,28.17,28.14,28.15,5000.0,21.2215,21.2366,21.214,21.2215,5000.0
2006-12-26 10:45:00,28.14,28.17,28.14,28.16,4600.0,21.214,21.2366,21.214,21.2291,4600.0
2006-12-26 10:50:00,28.15,28.17,28.15,28.16,3600.0,21.2215,21.2366,21.2215,21.2291,3600.0
2006-12-26 10:55:00,28.16,28.17,28.13,28.14,7600.0,21.2291,21.2366,21.2064,21.214,7600.0
2006-12-26 11:00:00,28.15,28.15,28.13,28.15,7600.0,21.2215,21.2215,21.2064,21.2215,7600.0
2006-12-26 11:05:00,28.16,28.18,28.16,28.16,6800.0,21.2291,21.2441,21.2291,21.2291,6800.0
2006-12-26 11:10:00,28.17,28.18,28.16,28.18,1400.0,21.2366,21.2441,21.2291,21.2441,1400.0
2006-12-26 11:15:00,28.18,28.25,28.18,28.23,8200.0,21.2441,21.2969,21.2441,21.2818,8200.0
2006-12-26 11:20:00,28.23,28.23,28.17,28.18,9600.0,21.2818,21.2818,21.2366,21.2441,9600.0
2006-12-26 11:25:00,28.17,28.22,28.17,28.21,5400.0,21.2366,21.2743,21.2366,21.2668,5400.0
2006-12-26 11:30:00,28.22,28.23,28.2,28.2,9400.0,21.2743,21.2818,21.2592,21.2592,9400.0
2006-12-26 11:35:00,28.2,28.22,28.19,28.21,6000.0,21.2592,21.2743,21.2517,21.2668,6000.0
2006-12-26 11:40:00,28.21,28.25,28.19,28.2,15400.0,21.2668,21.2969,21.2517,21.2592,15400.0
2006-12-26 11:45:00,28.21,28.28,28.21,28.25,36200.0,21.2668,21.3195,21.2668,21.2969,36200.0
2006-12-26 11:50:00,28.24,28.3,28.23,28.29,23200.0,21.2894,21.3346,21.2818,21.3271,23200.0
2006-12-26 11:55:00,28.28,28.29,28.28,28.29,7200.0,21.3195,21.3271,21.3195,21.3271,7200.0
2006-12-26 12:00:00,28.29,28.31,28.27,28.28,12000.0,21.3271,21.3421,21.312,21.3195,12000.0
2006-12-26 12:05:00,28.28,28.28,28.27,28.27,2400.0,21.3195,21.3195,21.312,21.312,2400.0
2006-12-26 12:10:00,28.27,28.28,28.26,28.28,10200.0,21.312,21.3195,21.3045,21.3195,10200.0
2006-12-26 12:15:00,28.28,28.29,28.25,28.25,2800.0,21.3195,21.3271,21.2969,21.2969,2800.0
2006-12-26 12:20:00,28.25,28.28,28.24,28.24,7600.0,21.2969,21.3195,21.2894,21.2894,7600.0
2006-12-26 12:25:00,28.25,28.25,28.24,28.24,3000.0,21.2969,21.2969,21.2894,21.2894,3000.0
2006-12-26 12:30:00,28.23,28.23,28.21,28.22,8400.0,21.2818,21.2818,21.2668,21.2743,8400.0
2006-12-26 12:35:00,28.22,28.3,28.22,28.29,14200.0,21.2743,21.3346,21.2743,21.3271,14200.0
2006-12-26 12:40:00,28.28,28.28,28.24,28.26,11400.0,21.3195,21.3195,21.2894,21.3045,11400.0
2006-12-26 12:45:00,28.27,28.28,28.23,28.26,14600.0,21.312,21.3195,21.2818,21.3045,14600.0
2006-12-26 12:50:00,28.26,28.29,28.25,28.25,20800.0,21.3045,21.3271,21.2969,21.2969,20800.0
2006-12-26 12:55:00,28.25,28.27,28.24,28.26,10800.0,21.2969,21.312,21.2894,21.3045,10800.0
2006-12-26 13:00:00,28.27,28.27,28.22,28.25,10200.0,21.312,21.312,21.2743,21.2969,10200.0
2006-12-26 13:05:00,28.25,28.29,28.25,28.29,5200.0,21.2969,21.3271,21.2969,21.3271,5200.0
2006-12-26 13:10:00,28.29,28.29,28.25,28.26,2000.0,21.3271,21.3271,21.2969,21.3045,2000.0
2006-12-26 13:15:00,28.25,28.29,28.25,28.29,3200.0,21.2969,21.3271,21.2969,21.3271,3200.0
2006-12-26 13:20:00,28.29,28.3,28.29,28.3,3800.0,21.3271,21.3346,21.3271,21.3346,3800.0
2006-12-26 13:25:00,28.29,28.33,28.29,28.33,6800.0,21.3271,21.3572,21.3271,21.3572,6800.0
2006-12-26 13:30:00,28.33,28.33,28.27,28.27,7000.0,21.3572,21.3572,21.312,21.312,7000.0
2006-12-26 13:35:00,28.26,28.29,28.26,28.28,3600.0,21.3045,21.3271,21.3045,21.3195,3600.0
2006-12-26 13:40:00,28.28,28.3,28.28,28.3,1600.0,21.3195,21.3346,21.3195,21.3346,1600.0
2006-12-26 13:45:00,28.3,28.33,28.3,28.33,7200.0,21.3346,21.3572,21.3346,21.3572,7200.0
2006-12-26 13:50:00,28.33,28.33,28.32,28.32,2200.0,21.3572,21.3572,21.3497,21.3497,2200.0
2006-12-26 13:55:00,28.33,28.35,28.32,28.35,3000.0,21.3572,21.3723,21.3497,21.3723,3000.0
2006-12-26 14:00:00,28.34,28.34,28.31,28.31,3800.0,21.3648,21.3648,21.3421,21.3421,3800.0
2006-12-26 14:05:00,28.32,28.34,28.32,28.32,7200.0,21.3497,21.3648,21.3497,21.3497,7200.0
2006-12-26 14:10:00,28.31,28.31,28.3,28.31,6400.0,21.3421,21.3421,21.3346,21.3421,6400.0
2006-12-26 14:15:00,28.31,28.31,28.3,28.31,3800.0,21.3421,21.3421,21.3346,21.3421,3800.0
2006-12-26 14:20:00,28.31,28.34,28.3,28.32,6000.0,21.3421,21.3648,21.3346,21.3497,6000.0
2006-12-26 14:25:00,28.32,28.32,28.29,28.29,6400.0,21.3497,21.3497,21.3271,21.3271,6400.0
2006-12-26 14:30:00,28.29,28.3,28.27,28.29,6000.0,21.3271,21.3346,21.312,21.3271,6000.0
2006-12-26 14:35:00,28.3,28.3,28.25,28.25,5800.0,21.3346,21.3346,21.2969,21.2969,5800.0
2006-12-26 14:40:00,28.24,28.24,28.22,28.23,14800.0,21.2894,21.2894,21.2743,21.2818,14800.0
2006-12-26 14:45:00,28.23,28.23,28.22,28.22,5400.0,21.2818,21.2818,21.2743,21.2743,5400.0
2006-12-26 14:50:00,28.23,28.23,28.18,28.2,7800.0,21.2818,21.2818,21.2441,21.2592,7800.0
2006-12-26 14:55:00,28.2,28.24,28.2,28.23,23000.0,21.2592,21.2894,21.2592,21.2818,23000.0
2006-12-26 15:00:00,28.23,28.24,28.22,28.24,4000.0,21.2818,21.2894,21.2743,21.2894,4000.0
2006-12-26 15:05:00,28.24,28.24,28.22,28.22,3200.0,21.2894,21.2894,21.2743,21.2743,3200.0
2006-12-26 15:10:00,28.22,28.24,28.2,28.2,29600.0,21.2743,21.2894,21.2592,21.2592,29600.0
2006-12-26 15:15:00,28.2,28.23,28.18,28.22,18000.0,21.2592,21.2818,21.2441,21.2743,18000.0
2006-12-26 15:20:00,28.22,28.22,28.19,28.19,5800.0,21.2743,21.2743,21.2517,21.2517,5800.0
2006-12-26 15:25:00,28.19,28.22,28.16,28.22,15800.0,21.2517,21.2743,21.2291,21.2743,15800.0
2006-12-26 15:30:00,28.21,28.22,28.21,28.21,7600.0,21.2668,21.2743,21.2668,21.2668,7600.0
2006-12-26 15:35:00,28.2,28.21,28.17,28.18,15600.0,21.2592,21.2668,21.2366,21.2441,15600.0
2006-12-26 15:40:00,28.18,28.23,28.17,28.23,14000.0,21.2441,21.2818,21.2366,21.2818,14000.0
2006-12-26 15:45:00,28.22,28.22,28.18,28.18,22000.0,21.2743,21.2743,21.2441,21.2441,22000.0
2006-12-26 15:50:00,28.18,28.21,28.18,28.2,22400.0,21.2441,21.2668,21.2441,21.2592,22400.0
2006-12-26 15:55:00,28.19,28.21,28.14,28.18,23000.0,21.2517,21.2668,21.214,21.2441,23000.0
2006-12-27 09:30:00,28.2,28.22,28.17,28.18,10600.0,21.2592,21.2743,21.2366,21.2441,10600.0
2006-12-27 09:35:00,28.17,28.18,28.15,28.17,5400.0,21.2366,21.2441,21.2215,21.2366,5400.0
2006-12-27 09:40:00,28.18,28.2,28.16,28.18,12000.0,21.2441,21.2592,21.2291,21.2441,12000.0
2006-12-27 09:45:00,28.18,28.2,28.17,28.18,6000.0,21.2441,21.2592,21.2366,21.2441,6000.0
2006-12-27 09:50:00,28.18,28.25,28.18,28.22,9400.0,21.2441,21.2969,21.2441,21.2743,9400.0
2006-12-27 09:55:00,28.23,28.25,28.18,28.18,8200.0,21.2818,21.2969,21.2441,21.2441,8200.0
2006-12-27 10:00:00,28.18,28.23,28.18,28.21,4200.0,21.2441,21.2818,21.2441,21.2668,4200.0
2006-12-27 10:05:00,28.21,28.21,28.16,28.18,17200.0,21.2668,21.2668,21.2291,21.2441,17200.0
2006-12-27 10:10:00,28.17,28.17,28.13,28.13,2400.0,21.2366,21.2366,21.2064,21.2064,2400.0
2006-12-27 10:15:00,28.11,28.11,28.06,28.07,5200.0,21.1914,21.1914,21.1537,21.1612,5200.0
2006-12-27 10:20:00,28.07,28.07,28.05,28.05,24600.0,21.1612,21.1612,21.1461,21.1461,24600.0
2006-12-27 10:25:00,28.07,28.15,28.02,28.05,94400.0,21.1612,21.2215,21.1235,21.1461,94400.0
2006-12-27 10:30:00,28.04,28.07,28.04,28.07,75600.0,21.1386,21.1612,21.1386,21.1612,75600.0
2006-12-27 10:35:00,28.06,28.06,28.02,28.03,25400.0,21.1537,21.1537,21.1235,21.1311,25400.0
2006-12-27 10:40:00,28.03,28.04,28.02,28.02,3800.0,21.1311,21.1386,21.1235,21.1235,3800.0
2006-12-27 10:45:00,28.02,28.02,27.96,27.98,22200.0,21.1235,21.1235,21.0783,21.0934,22200.0
2006-12-27 10:50:00,27.99,28.0,27.99,28.0,7200.0,21.1009,21.1084,21.1009,21.1084,7200.0
2006-12-27 10:55:00,28.0,28.02,27.99,28.02,4200.0,21.1084,21.1235,21.1009,21.1235,4200.0
2006-12-27 11:00:00,28.01,28.06,27.99,27.99,9800.0,21.116,21.1537,21.1009,21.1009,9800.0
2006-12-27 11:05:00,28.0,28.0,28.0,28.0,23600.0,21.1084,21.1084,21.1084,21.1084,23600.0
2006-12-27 11:10:00,28.0,28.0,27.97,27.97,11000.0,21.1084,21.1084,21.0858,21.0858,11000.0
2006-12-27 11:15:00,27.97,27.99,27.97,27.99,3600.0,21.0858,21.1009,21.0858,21.1009,3600.0
2006-12-27 11:20:00,27.99,27.99,27.98,27.98,3200.0,21.1009,21.1009,21.0934,21.0934,3200.0
2006-12-27 11:25:00,27.97,27.99,27.97,27.99,2600.0,21.0858,21.1009,21.0858,21.1009,2600.0
2006-12-27 11:30:00,27.98,27.99,27.96,27.96,2200.0,21.0934,21.1009,21.0783,21.0783,2200.0
2006-12-27 11:35:00,27.93,27.93,27.92,27.92,12000.0,21.0557,21.0557,21.0481,21.0481,12000.0
2006-12-27 11:40:00,27.92,27.96,27.91,27.96,12400.0,21.0481,21.0783,21.0406,21.0783,12400.0
2006-12-27 11:45:00,27.96,27.96,27.96,27.96,400.0,21.0783,21.0783,21.0783,21.0783,400.0
2006-12-27 11:50:00,27.96,28.06,27.96,28.06,28400.0,21.0783,21.1537,21.0783,21.1537,28400.0
2006-12-27 11:55:00,28.07,28.1,28.07,28.09,8000.0,21.1612,21.1838,21.1612,21.1763,8000.0
2006-12-27 12:00:00,28.09,28.09,28.06,28.06,7000.0,21.1763,21.1763,21.1537,21.1537,7000.0
2006-12-27 12:05:00,28.06,28.06,28.04,28.05,9800.0,21.1537,21.1537,21.1386,21.1461,9800.0
2006-12-27 12:10:00,28.04,28.08,28.04,28.08,11000.0,21.1386,21.1688,21.1386,21.1688,11000.0
2006-12-27 12:15:00,28.07,28.11,28.07,28.11,8200.0,21.1612,21.1914,21.1612,21.1914,8200.0
2006-12-27 12:20:00,28.1,28.1,28.1,28.1,200.0,21.1838,21.1838,21.1838,21.1838,200.0
2006-12-27 12:25:00,28.1,28.1,28.05,28.05,2400.0,21.1838,21.1838,21.1461,21.1461,2400.0
2006-12-27 12:30:00,28.05,28.05,28.0,28.0,4400.0,21.1461,21.1461,21.1084,21.1084,4400.0
2006-12-27 12:35:00,28.0,28.0,27.99,28.0,11800.0,21.1084,21.1084,21.1009,21.1084,11800.0
2006-12-27 12:40:00,28.0,28.05,27.98,27.98,12200.0,21.1084,21.1461,21.0934,21.0934,12200.0
2006-12-27 12:45:00,27.99,28.0,27.99,28.0,7200.0,21.1009,21.1084,21.1009,21.1084,7200.0
2006-12-27 12:50:00,28.0,28.0,28.0,28.0,12600.0,21.1084,21.1084,21.1084,21.1084,12600.0
2006-12-27 12:55:00,28.0,28.0,27.97,27.97,10000.0,21.1084,21.1084,21.0858,21.0858,10000.0
2006-12-27 13:00:00,27.97,27.98,27.97,27.98,3800.0,21.0858,21.0934,21.0858,21.0934,3800.0
2006-12-27 13:05:00,28.0,28.0,27.99,28.0,2400.0,21.1084,21.1084,21.1009,21.1084,2400.0
2006-12-27 13:10:00,27.99,27.99,27.99,27.99,4400.0,21.1009,21.1009,21.1009,21.1009,4400.0
2006-12-27 13:15:00,27.98,28.0,27.98,28.0,9400.0,21.0934,21.1084,21.0934,21.1084,9400.0
2006-12-27 13:20:00,27.99,28.01,27.99,28.0,3800.0,21.1009,21.116,21.1009,21.1084,3800.0
2006-12-27 13:25:00,28.0,28.0,28.0,28.0,2800.0,21.1084,21.1084,21.1084,21.1084,2800.0
2006-12-27 13:30:00,28.0,28.0,28.0,28.0,7600.0,21.1084,21.1084,21.1084,21.1084,7600.0
2006-12-27 13:35:00,28.0,28.0,28.0,28.0,800.0,21.1084,21.1084,21.1084,21.1084,800.0
2006-12-27 13:40:00,28.0,28.0,27.99,28.0,17200.0,21.1084,21.1084,21.1009,21.1084,17200.0
2006-12-27 13:45:00,28.0,28.0,28.0,28.0,5600.0,21.1084,21.1084,21.1084,21.1084,5600.0
2006-12-27 13:50:00,28.0,28.0,27.99,27.99,5600.0,21.1084,21.1084,21.1009,21.1009,5600.0
2006-12-27 13:55:00,27.99,28.0,27.99,28.0,14200.0,21.1009,21.1084,21.1009,21.1084,14200.0
2006-12-27 14:00:00,27.99,28.0,27.98,27.99,3400.0,21.1009,21.1084,21.0934,21.1009,3400.0
2006-12-27 14:05:00,27.99,28.0,27.99,28.0,28400.0,21.1009,21.1084,21.1009,21.1084,28400.0
2006-12-27 14:10:00,28.02,28.03,28.02,28.02,2200.0,21.1235,21.1311,21.1235,21.1235,2200.0
2006-12-27 14:15:00,28.02,28.02,28.0,28.0,8200.0,21.1235,21.1235,21.1084,21.1084,8200.0
2006-12-27 14:20:00,28.0,28.02,27.99,28.02,7000.0,21.1084,21.1235,21.1009,21.1235,7000.0
2006-12-27 14:25:00,28.02,28.02,28.02,28.02,5000.0,21.1235,21.1235,21.1235,21.1235,5000.0
2006-12-27 14:30:00,28.01,28.01,27.98,27.98,6000.0,21.116,21.116,21.0934,21.0934,6000.0
2006-12-27 14:35:00,27.96,27.97,27.95,27.95,23000.0,21.0783,21.0858,21.0708,21.0708,23000.0
2006-12-27 14:40:00,27.96,27.97,27.95,27.96,8400.0,21.0783,21.0858,21.0708,21.0783,8400.0
2006-12-27 14:45:00,27.96,27.97,27.95,27.95,24800.0,21.0783,21.0858,21.0708,21.0708,24800.0
2006-12-27 14:50:00,27.95,27.98,27.95,27.98,7800.0,21.0708,21.0934,21.0708,21.0934,7800.0
2006-12-27 14:55:00,27.98,27.99,27.97,27.97,4200.0,21.0934,21.1009,21.0858,21.0858,4200.0
2006-12-27 15:00:00,27.97,27.97,27.96,27.96,11600.0,21.0858,21.0858,21.0783,21.0783,11600.0
2006-12-27 15:05:00,27.96,27.98,27.96,27.97,7400.0,21.0783,21.0934,21.0783,21.0858,7400.0
2006-12-27 15:10:00,27.98,28.02,27.98,28.02,4800.0,21.0934,21.1235,21.0934,21.1235,4800.0
2006-12-27 15:15:00,28.01,28.05,28.01,28.04,5200.0,21.116,21.1461,21.116,21.1386,5200.0
2006-12-27 15:20:00,28.04,28.04,27.95,27.97,32000.0,21.1386,21.1386,21.0708,21.0858,32000.0
2006-12-27 15:25:00,27.97,28.0,27.95,28.0,7800.0,21.0858,21.1084,21.0708,21.1084,7800.0
2006-12-27 15:30:00,28.0,28.0,27.99,28.0,6200.0,21.1084,21.1084,21.1009,21.1084,6200.0
2006-12-27 15:35:00,28.0,28.02,27.99,28.01,5000.0,21.1084,21.1235,21.1009,21.116,5000.0
2006-12-27 15:40:00,28.03,28.05,28.02,28.04,7000.0,21.1311,21.1461,21.1235,21.1386,7000.0
2006-12-27 15:45:00,28.05,28.05,28.01,28.02,6000.0,21.1461,21.1461,21.116,21.1235,6000.0
2006-12-27 15:50:00,28.01,28.02,27.97,28.02,12400.0,21.116,21.1235,21.0858,21.1235,12400.0
2006-12-27 15:55:00,28.03,28.08,28.02,28.02,20400.0,21.1311,21.1688,21.1235,21.1235,20400.0
2006-12-28 09:30:00,28.11,28.11,28.11,28.11,18600.0,21.1914,21.1914,21.1914,21.1914,18600.0
2006-12-28 09:35:00,28.12,28.22,28.12,28.22,2200.0,21.1989,21.2743,21.1989,21.2743,2200.0
2006-12-28 09:40:00,28.28,28.3,28.1,28.12,13600.0,21.3195,21.3346,21.1838,21.1989,13600.0
2006-12-28 09:45:00,28.11,28.12,28.09,28.11,12000.0,21.1914,21.1989,21.1763,21.1914,12000.0
2006-12-28 09:50:00,28.11,28.11,28.1,28.11,6200.0,21.1914,21.1914,21.1838,21.1914,6200.0
2006-12-28 09:55:00,28.11,28.15,28.1,28.13,68400.0,21.1914,21.2215,21.1838,21.2064,68400.0
2006-12-28 10:00:00,28.15,28.18,28.1,28.11,17600.0,21.2215,21.2441,21.1838,21.1914,17600.0
2006-12-28 10:05:00,28.13,28.17,28.13,28.14,11600.0,21.2064,21.2366,21.2064,21.214,11600.0
2006-12-28 10:10:00,28.14,28.14,28.11,28.11,4000.0,21.214,21.214,21.1914,21.1914,4000.0
2006-12-28 10:15:00,28.1,28.13,28.1,28.11,7200.0,21.1838,21.2064,21.1838,21.1914,7200.0
2006-12-28 10:20:00,28.11,28.13,28.1,28.11,10200.0,21.1914,21.2064,21.1838,21.1914,10200.0
2006-12-28 10:25:00,28.11,28.11,28.1,28.1,3000.0,21.1914,21.1914,21.1838,21.1838,3000.0
2006-12-28 10:30:00,28.1,28.13,28.1,28.1,24400.0,21.1838,21.2064,21.1838,21.1838,24400.0
2006-12-28 10:35:00,28.1,28.1,28.09,28.09,1200.0,21.1838,21.1838,21.1763,21.1763,1200.0
2006-12-28 10:40:00,28.09,28.09,28.07,28.09,24200.0,21.1763,21.1763,21.1612,21.1763,24200.0
2006-12-28 10:45:00,28.09,28.14,28.08,28.08,20200.0,21.1763,21.214,21.1688,21.1688,20200.0
2006-12-28 10:50:00,28.08,28.09,28.08,28.08,3400.0,21.1688,21.1763,21.1688,21.1688,3400.0
2006-12-28 10:55:00,28.08,28.09,28.08,28.08,5000.0,21.1688,21.1763,21.1688,21.1688,5000.0
2006-12-28 11:00:00,28.08,28.1,28.08,28.09,5800.0,21.1688,21.1838,21.1688,21.1763,5800.0
2006-12-28 11:05:00,28.09,28.09,28.05,28.05,9800.0,21.1763,21.1763,21.1461,21.1461,9800.0
2006-12-28 11:10:00,28.05,28.1,28.05,28.05,16800.0,21.1461,21.1838,21.1461,21.1461,16800.0
2006-12-28 11:15:00,28.05,28.13,28.05,28.11,20000.0,21.1461,21.2064,21.1461,21.1914,20000.0
2006-12-28 11:20:00,28.11,28.11,28.05,28.07,29800.0,21.1914,21.1914,21.1461,21.1612,29800.0
2006-12-28 11:25:00,28.07,28.07,28.05,28.05,5800.0,21.1612,21.1612,21.1461,21.1461,5800.0
2006-12-28 11:30:00,28.06,28.06,28.03,28.03,12600.0,21.1537,21.1537,21.1311,21.1311,12600.0
2006-12-28 11:35:00,28.03,28.03,28.03,28.03,7400.0,21.1311,21.1311,21.1311,21.1311,7400.0
2006-12-28 11:40:00,28.03,28.03,27.97,28.0,9200.0,21.1311,21.1311,21.0858,21.1084,9200.0
2006-12-28 11:45:00,27.99,28.02,27.98,28.02,10400.0,21.1009,21.1235,21.0934,21.1235,10400.0
2006-12-28 11:50:00,28.02,28.03,28.0,28.0,5000.0,21.1235,21.1311,21.1084,21.1084,5000.0
2006-12-28 11:55:00,28.0,28.0,27.93,27.93,18600.0,21.1084,21.1084,21.0557,21.0557,18600.0
2006-12-28 12:00:00,27.93,28.0,27.93,28.0,11600.0,21.0557,21.1084,21.0557,21.1084,11600.0
2006-12-28 12:05:00,28.01,28.03,28.01,28.03,7400.0,21.116,21.1311,21.116,21.1311,7400.0
2006-12-28 12:10:00,28.05,28.07,28.05,28.07,7200.0,21.1461,21.1612,21.1461,21.1612,7200.0
2006-12-28 12:15:00,28.07,28.07,28.02,28.05,11000.0,21.1612,21.1612,21.1235,21.1461,11000.0
2006-12-28 12:20:00,28.04,28.05,28.04,28.04,4800.0,21.1386,21.1461,21.1386,21.1386,4800.0
2006-12-28 12:25:00,28.05,28.06,28.04,28.05,6400.0,21.1461,21.1537,21.1386,21.1461,6400.0
2006-12-28 12:30:00,28.06,28.08,28.05,28.07,10600.0,21.1537,21.1688,21.1461,21.1612,10600.0
2006-12-28 12:35:00,28.07,28.12,28.07,28.1,6400.0,21.1612,21.1989,21.1612,21.1838,6400.0
2006-12-28 12:40:00,28.1,28.1,28.1,28.1,1600.0,21.1838,21.1838,21.1838,21.1838,1600.0
2006-12-28 12:45:00,28.1,28.1,28.07,28.07,3000.0,21.1838,21.1838,21.1612,21.1612,3000.0
2006-12-28 12:50:00,28.05,28.11,28.05,28.1,7000.0,21.1461,21.1914,21.1461,21.1838,7000.0
2006-12-28 12:55:00,28.09,28.1,28.07,28.07,5000.0,21.1763,21.1838,21.1612,21.1612,5000.0
2006-12-28 13:00:00,28.06,28.07,28.06,28.07,3000.0,21.1537,21.1612,21.1537,21.1612,3000.0
2006-12-28 13:05:00,28.07,28.08,28.07,28.07,3200.0,21.1612,21.1688,21.1612,21.1612,3200.0
2006-12-28 13:10:00,28.07,28.07,28.05,28.06,4400.0,21.1612,21.1612,21.1461,21.1537,4400.0
2006-12-28 13:15:00,28.07,28.07,28.07,28.07,1800.0,21.1612,21.1612,21.1612,21.1612,1800.0
2006-12-28 13:20:00,28.07,28.07,28.06,28.06,5200.0,21.1612,21.1612,21.1537,21.1537,5200.0
2006-12-28 13:25:00,28.05,28.05,28.02,28.02,2000.0,21.1461,21.1461,21.1235,21.1235,2000.0
2006-12-28 13:30:00,28.02,28.06,28.02,28.06,6600.0,21.1235,21.1537,21.1235,21.1537,6600.0
2006-12-28 13:35:00,28.05,28.05,28.04,28.05,2200.0,21.1461,21.1461,21.1386,21.1461,2200.0
2006-12-28 13:40:00,28.04,28.04,28.03,28.03,600.0,21.1386,21.1386,21.1311,21.1311,600.0
2006-12-28 13:45:00,28.04,28.04,28.01,28.01,4000.0,21.1386,21.1386,21.116,21.116,4000.0
2006-12-28 13:50:00,28.02,28.05,28.01,28.05,6600.0,21.1235,21.1461,21.116,21.1461,6600.0
2006-12-28 13:55:00,28.05,28.09,28.05,28.08,7800.0,21.1461,21.1763,21.1461,21.1688,7800.0
2006-12-28 14:00:00,28.07,28.07,28.05,28.06,5200.0,21.1612,21.1612,21.1461,21.1537,5200.0
2006-12-28 14:05:00,28.07,28.1,28.06,28.07,13200.0,21.1612,21.1838,21.1537,21.1612,13200.0
2006-12-28 14:10:00,28.05,28.07,28.02,28.02,8400.0,21.1461,21.1612,21.1235,21.1235,8400.0
2006-12-28 14:15:00,28.02,28.07,28.02,28.02,10400.0,21.1235,21.1612,21.1235,21.1235,10400.0
2006-12-28 14:20:00,28.02,28.05,28.02,28.05,6200.0,21.1235,21.1461,21.1235,21.1461,6200.0
2006-12-28 14:25:00,28.05,28.06,28.04,28.04,7800.0,21.1461,21.1537,21.1386,21.1386,7800.0
2006-12-28 14:30:00,28.04,28.05,28.04,28.05,5800.0,21.1386,21.1461,21.1386,21.1461,5800.0
2006-12-28 14:35:00,28.05,28.07,28.04,28.07,4800.0,21.1461,21.1612,21.1386,21.1612,4800.0
2006-12-28 14:40:00,28.07,28.09,28.05,28.05,14000.0,21.1612,21.1763,21.1461,21.1461,14000.0
2006-12-28 14:45:00,28.06,28.09,28.06,28.08,5600.0,21.1537,21.1763,21.1537,21.1688,5600.0
2006-12-28 14:50:00,28.07,28.08,28.07,28.08,4400.0,21.1612,21.1688,21.1612,21.1688,4400.0
2006-12-28 14:55:00,28.07,28.07,28.05,28.05,2400.0,21.1612,21.1612,21.1461,21.1461,2400.0
2006-12-28 15:00:00,28.06,28.09,28.05,28.06,14600.0,21.1537,21.1763,21.1461,21.1537,14600.0
2006-12-28 15:05:00,28.07,28.07,28.06,28.07,2200.0,21.1612,21.1612,21.1537,21.1612,2200.0
2006-12-28 15:10:00,28.07,28.08,28.05,28.07,15400.0,21.1612,21.1688,21.1461,21.1612,15400.0
2006-12-28 15:15:00,28.06,28.06,28.06,28.06,1600.0,21.1537,21.1537,21.1537,21.1537,1600.0
2006-12-28 15:20:00,28.06,28.06,28.03,28.06,23800.0,21.1537,21.1537,21.1311,21.1537,23800.0
2006-12-28 15:25:00,28.06,28.06,28.05,28.05,2000.0,21.1537,21.1537,21.1461,21.1461,2000.0
2006-12-28 15:30:00,28.05,28.07,28.04,28.06,10400.0,21.1461,21.1612,21.1386,21.1537,10400.0
2006-12-28 15:35:00,28.06,28.06,28.05,28.06,2200.0,21.1537,21.1537,21.1461,21.1537,2200.0
2006-12-28 15:40:00,28.05,28.09,28.05,28.09,16200.0,21.1461,21.1763,21.1461,21.1763,16200.0
2006-12-28 15:45:00,28.08,28.11,28.08,28.1,9200.0,21.1688,21.1914,21.1688,21.1838,9200.0
2006-12-28 15:50:00,28.1,28.1,28.04,28.04,7400.0,21.1838,21.1838,21.1386,21.1386,7400.0
2006-12-28 15:55:00,28.05,28.07,28.05,28.05,22000.0,21.1461,21.1612,21.1461,21.1461,22000.0
2006-12-29 09:30:00,28.0,28.0,27.97,27.97,10200.0,21.1084,21.1084,21.0858,21.0858,10200.0
2006-12-29 09:35:00,27.98,27.99,27.98,27.99,51600.0,21.0934,21.1009,21.0934,21.1009,51600.0
2006-12-29 09:40:00,27.99,28.02,27.99,28.02,1200.0,21.1009,21.1235,21.1009,21.1235,1200.0
2006-12-29 09:45:00,28.02,28.1,28.02,28.08,8800.0,21.1235,21.1838,21.1235,21.1688,8800.0
2006-12-29 09:50:00,28.08,28.14,28.03,28.06,9800.0,21.1688,21.214,21.1311,21.1537,9800.0
2006-12-29 09:55:00,28.05,28.07,28.05,28.07,3400.0,21.1461,21.1612,21.1461,21.1612,3400.0
2006-12-29 10:00:00,28.11,28.15,28.1,28.13,4800.0,21.1914,21.2215,21.1838,21.2064,4800.0
2006-12-29 10:05:00,28.13,28.14,28.13,28.13,1200.0,21.2064,21.214,21.2064,21.2064,1200.0
2006-12-29 10:10:00,28.13,28.14,28.11,28.14,6400.0,21.2064,21.214,21.1914,21.214,6400.0
2006-12-29 10:15:00,28.13,28.13,28.11,28.13,1200.0,21.2064,21.2064,21.1914,21.2064,1200.0
2006-12-29 10:20:00,28.13,28.13,28.12,28.12,7600.0,21.2064,21.2064,21.1989,21.1989,7600.0
2006-12-29 10:25:00,28.12,28.12,28.11,28.11,3600.0,21.1989,21.1989,21.1914,21.1914,3600.0
2006-12-29 10:30:00,28.11,28.11,28.11,28.11,3000.0,21.1914,21.1914,21.1914,21.1914,3000.0
2006-12-29 10:35:00,28.11,28.12,28.11,28.11,4800.0,21.1914,21.1989,21.1914,21.1914,4800.0
2006-12-29 10:40:00,28.11,28.13,28.11,28.13,9800.0,21.1914,21.2064,21.1914,21.2064,9800.0
2006-12-29 10:45:00,28.13,28.13,28.11,28.11,9200.0,21.2064,21.2064,21.1914,21.1914,9200.0
2006-12-29 10:50:00,28.11,28.13,28.11,28.13,5600.0,21.1914,21.2064,21.1914,21.2064,5600.0
2006-12-29 10:55:00,28.11,28.11,28.11,28.11,800.0,21.1914,21.1914,21.1914,21.1914,800.0
2006-12-29 11:00:00,28.11,28.13,28.1,28.11,28000.0,21.1914,21.2064,21.1838,21.1914,28000.0
2006-12-29 11:05:00,28.1,28.11,28.05,28.06,42000.0,21.1838,21.1914,21.1461,21.1537,42000.0
2006-12-29 11:10:00,28.06,28.09,28.03,28.08,35400.0,21.1537,21.1763,21.1311,21.1688,35400.0
2006-12-29 11:15:00,28.08,28.08,28.07,28.07,3800.0,21.1688,21.1688,21.1612,21.1612,3800.0
2006-12-29 11:20:00,28.07,28.07,28.05,28.05,3800.0,21.1612,21.1612,21.1461,21.1461,3800.0
2006-12-29 11:25:00,28.06,28.06,28.03,28.05,48200.0,21.1537,21.1537,21.1311,21.1461,48200.0
2006-12-29 11:30:00,28.05,28.08,28.05,28.07,22400.0,21.1461,21.1688,21.1461,21.1612,22400.0
2006-12-29 11:35:00,28.07,28.07,28.06,28.06,600.0,21.1612,21.1612,21.1537,21.1537,600.0
2006-12-29 11:40:00,28.05,28.05,28.03,28.03,4400.0,21.1461,21.1461,21.1311,21.1311,4400.0
2006-12-29 11:45:00,28.03,28.06,28.0,28.05,38800.0,21.1311,21.1537,21.1084,21.1461,38800.0
2006-12-29 11:50:00,28.03,28.04,28.0,28.0,15200.0,21.1311,21.1386,21.1084,21.1084,15200.0
2006-12-29 11:55:00,28.0,28.0,27.98,27.98,15200.0,21.1084,21.1084,21.0934,21.0934,15200.0
2006-12-29 12:00:00,27.97,27.99,27.97,27.98,6000.0,21.0858,21.1009,21.0858,21.0934,6000.0
2006-12-29 12:05:00,27.99,28.0,27.97,27.97,8000.0,21.1009,21.1084,21.0858,21.0858,8000.0
2006-12-29 12:10:00,27.97,27.98,27.97,27.98,7200.0,21.0858,21.0934,21.0858,21.0934,7200.0
2006-12-29 12:15:00,27.98,28.0,27.98,28.0,6000.0,21.0934,21.1084,21.0934,21.1084,6000.0
2006-12-29 12:20:00,28.0,28.0,27.98,27.98,6200.0,21.1084,21.1084,21.0934,21.0934,6200.0
2006-12-29 12:25:00,27.98,27.98,27.93,27.93,7600.0,21.0934,21.0934,21.0557,21.0557,7600.0
2006-12-29 12:30:00,27.93,27.93,27.93,27.93,13200.0,21.0557,21.0557,21.0557,21.0557,13200.0
2006-12-29 12:35:00,27.94,27.95,27.94,27.95,4800.0,21.0632,21.0708,21.0632,21.0708,4800.0
2006-12-29 12:40:00,27.96,27.96,27.93,27.95,15000.0,21.0783,21.0783,21.0557,21.0708,15000.0
2006-12-29 12:45:00,27.95,27.97,27.95,27.97,2800.0,21.0708,21.0858,21.0708,21.0858,2800.0
2006-12-29 12:50:00,27.97,27.99,27.96,27.96,5800.0,21.0858,21.1009,21.0783,21.0783,5800.0
2006-12-29 12:55:00,27.96,27.97,27.96,27.97,9400.0,21.0783,21.0858,21.0783,21.0858,9400.0
2006-12-29 13:00:00,27.97,27.98,27.96,27.98,10600.0,21.0858,21.0934,21.0783,21.0934,10600.0
2006-12-29 13:05:00,27.98,28.0,27.98,28.0,38000.0,21.0934,21.1084,21.0934,21.1084,38000.0
2006-12-29 13:10:00,28.0,28.0,28.0,28.0,9800.0,21.1084,21.1084,21.1084,21.1084,9800.0
2006-12-29 13:15:00,28.0,28.0,28.0,28.0,5400.0,21.1084,21.1084,21.1084,21.1084,5400.0
2006-12-29 13:20:00,28.0,28.0,27.99,28.0,7200.0,21.1084,21.1084,21.1009,21.1084,7200.0
2006-12-29 13:25:00,28.0,28.01,28.0,28.01,4200.0,21.1084,21.116,21.1084,21.116,4200.0
2006-12-29 13:30:00,28.01,28.01,28.0,28.0,3400.0,21.116,21.116,21.1084,21.1084,3400.0
2006-12-29 13:35:00,28.0,28.0,27.96,27.98,24200.0,21.1084,21.1084,21.0783,21.0934,24200.0
2006-12-29 13:40:00,27.99,28.0,27.98,28.0,11400.0,21.1009,21.1084,21.0934,21.1084,11400.0
2006-12-29 13:45:00,28.0,28.04,28.0,28.0,15000.0,21.1084,21.1386,21.1084,21.1084,15000.0
2006-12-29 13:50:00,28.0,28.02,27.99,28.0,17000.0,21.1084,21.1235,21.1009,21.1084,17000.0
2006-12-29 13:55:00,28.0,28.04,27.99,27.99,8400.0,21.1084,21.1386,21.1009,21.1009,8400.0
2006-12-29 14:00:00,27.99,28.01,27.99,28.0,6600.0,21.1009,21.116,21.1009,21.1084,6600.0
2006-12-29 14:05:00,28.01,28.04,28.0,28.0,6200.0,21.116,21.1386,21.1084,21.1084,6200.0
2006-12-29 14:10:00,28.0,28.01,28.0,28.0,3000.0,21.1084,21.116,21.1084,21.1084,3000.0
2006-12-29 14:15:00,28.0,28.01,28.0,28.0,1800.0,21.1084,21.116,21.1084,21.1084,1800.0
2006-12-29 14:20:00,28.0,28.0,28.0,28.0,1800.0,21.1084,21.1084,21.1084,21.1084,1800.0
2006-12-29 14:25:00,28.01,28.01,27.93,27.93,9200.0,21.116,21.116,21.0557,21.0557,9200.0
2006-12-29 14:30:00,27.93,27.95,27.93,27.93,7600.0,21.0557,21.0708,21.0557,21.0557,7600.0
2006-12-29 14:35:00,27.93,27.93,27.88,27.88,7600.0,21.0557,21.0557,21.018,21.018,7600.0
2006-12-29 14:40:00,27.88,27.88,27.85,27.86,8000.0,21.018,21.018,20.9954,21.0029,8000.0
2006-12-29 14:45:00,27.86,27.88,27.84,27.88,9600.0,21.0029,21.018,20.9878,21.018,9600.0
2006-12-29 14:50:00,27.88,27.93,27.87,27.93,10400.0,21.018,21.0557,21.0104,21.0557,10400.0
2006-12-29 14:55:00,27.93,27.93,27.93,27.93,1000.0,21.0557,21.0557,21.0557,21.0557,1000.0
2006-12-29 15:00:00,27.93,27.93,27.89,27.91,22000.0,21.0557,21.0557,21.0255,21.0406,22000.0
2006-12-29 15:05:00,27.91,27.93,27.9,27.93,16200.0,21.0406,21.0557,21.0331,21.0557,16200.0
2006-12-29 15:10:00,27.93,27.93,27.9,27.91,9800.0,21.0557,21.0557,21.0331,21.0406,9800.0
2006-12-29 15:15:00,27.9,27.93,27.89,27.92,16800.0,21.0331,21.0557,21.0255,21.0481,16800.0
2006-12-29 15:20:00,27.92,27.92,27.87,27.88,16400.0,21.0481,21.0481,21.0104,21.018,16400.0
2006-12-29 15:25:00,27.89,27.93,27.89,27.89,12800.0,21.0255,21.0557,21.0255,21.0255,12800.0
2006-12-29 15:30:00,27.89,27.92,27.85,27.91,18600.0,21.0255,21.0481,20.9954,21.0406,18600.0
2006-12-29 15:35:00,27.92,27.96,27.92,27.95,15000.0,21.0481,21.0783,21.0481,21.0708,15000.0
2006-12-29 15:40:00,27.95,27.97,27.95,27.97,11200.0,21.0708,21.0858,21.0708,21.0858,11200.0
2006-12-29 15:45:00,27.96,27.97,27.94,27.94,18400.0,21.0783,21.0858,21.0632,21.0632,18400.0
2006-12-29 15:50:00,27.95,27.96,27.92,27.95,33600.0,21.0708,21.0783,21.0481,21.0708,33600.0
2006-12-29 15:55:00,27.96,28.01,27.96,28.01,52800.0,21.0783,21.116,21.0783,21.116,52800.0
2007-01-03 09:30:00,28.18,28.45,28.18,28.45,62600.0,21.2441,21.4477,21.2441,21.4477,62600.0
2007-01-03 09:35:00,28.49,28.55,28.42,28.42,294400.0,21.4778,21.5231,21.4251,21.4251,294400.0
2007-01-03 09:40:00,28.42,28.5,28.41,28.48,48800.0,21.4251,21.4854,21.4175,21.4703,48800.0
2007-01-03 09:45:00,28.5,28.55,28.36,28.38,94600.0,21.4854,21.5231,21.3798,21.3949,94600.0
2007-01-03 09:50:00,28.39,28.43,28.22,28.24,246000.0,21.4025,21.4326,21.2743,21.2894,246000.0
2007-01-03 09:55:00,28.23,28.27,28.17,28.19,65400.0,21.2818,21.312,21.2366,21.2517,65400.0
2007-01-03 10:00:00,28.19,28.27,28.11,28.14,84600.0,21.2517,21.312,21.1914,21.214,84600.0
2007-01-03 10:05:00,28.14,28.21,28.08,28.2,168600.0,21.214,21.2668,21.1688,21.2592,168600.0
2007-01-03 10:10:00,28.22,28.22,28.01,28.11,137800.0,21.2743,21.2743,21.116,21.1914,137800.0
2007-01-03 10:15:00,28.13,28.2,28.04,28.1,65600.0,21.2064,21.2592,21.1386,21.1838,65600.0
2007-01-03 10:20:00,28.1,28.21,28.07,28.17,83600.0,21.1838,21.2668,21.1612,21.2366,83600.0
2007-01-03 10:25:00,28.18,28.27,28.16,28.27,21800.0,21.2441,21.312,21.2291,21.312,21800.0
2007-01-03 10:30:00,28.27,28.32,28.24,28.31,50000.0,21.312,21.3497,21.2894,21.3421,50000.0
2007-01-03 10:35:00,28.3,28.32,28.21,28.23,75800.0,21.3346,21.3497,21.2668,21.2818,75800.0
2007-01-03 10:40:00,28.23,28.25,28.18,28.18,38400.0,21.2818,21.2969,21.2441,21.2441,38400.0
2007-01-03 10:45:00,28.18,28.18,28.11,28.13,44600.0,21.2441,21.2441,21.1914,21.2064,44600.0
2007-01-03 10:50:00,28.14,28.18,28.14,28.18,35400.0,21.214,21.2441,21.214,21.2441,35400.0
2007-01-03 10:55:00,28.19,28.19,28.11,28.16,51200.0,21.2517,21.2517,21.1914,21.2291,51200.0
2007-01-03 11:00:00,28.16,28.16,28.09,28.11,60600.0,21.2291,21.2291,21.1763,21.1914,60600.0
2007-01-03 11:05:00,28.11,28.16,28.08,28.16,72400.0,21.1914,21.2291,21.1688,21.2291,72400.0
2007-01-03 11:10:00,28.16,28.17,28.15,28.17,55400.0,21.2291,21.2366,21.2215,21.2366,55400.0
2007-01-03 11:15:00,28.17,28.18,28.13,28.17,115200.0,21.2366,21.2441,21.2064,21.2366,115200.0
2007-01-03 11:20:00,28.16,28.18,28.14,28.18,66600.0,21.2291,21.2441,21.214,21.2441,66600.0
2007-01-03 11:25:00,28.17,28.21,28.17,28.21,15200.0,21.2366,21.2668,21.2366,21.2668,15200.0
2007-01-03 11:30:00,28.22,28.23,28.18,28.21,30600.0,21.2743,21.2818,21.2441,21.2668,30600.0
2007-01-03 11:35:00,28.2,28.23,28.2,28.22,32600.0,21.2592,21.2818,21.2592,21.2743,32600.0
2007-01-03 11:40:00,28.22,28.23,28.19,28.21,150400.0,21.2743,21.2818,21.2517,21.2668,150400.0
2007-01-03 11:45:00,28.21,28.27,28.18,28.27,41400.0,21.2668,21.312,21.2441,21.312,41400.0
2007-01-03 11:50:00,28.27,28.32,28.27,28.32,17800.0,21.312,21.3497,21.312,21.3497,17800.0
2007-01-03 11:55:00,28.31,28.31,28.27,28.28,11600.0,21.3421,21.3421,21.312,21.3195,11600.0
2007-01-03 12:00:00,28.29,28.33,28.27,28.32,31800.0,21.3271,21.3572,21.312,21.3497,31800.0
2007-01-03 12:05:00,28.32,28.33,28.24,28.24,109600.0,21.3497,21.3572,21.2894,21.2894,109600.0
2007-01-03 12:10:00,28.24,28.25,28.24,28.25,8000.0,21.2894,21.2969,21.2894,21.2969,8000.0
2007-01-03 12:15:00,28.24,28.27,28.1,28.1,70800.0,21.2894,21.312,21.1838,21.1838,70800.0
2007-01-03 12:20:00,28.1,28.13,28.1,28.12,72200.0,21.1838,21.2064,21.1838,21.1989,72200.0
2007-01-03 12:25:00,28.12,28.14,28.02,28.02,51200.0,21.1989,21.214,21.1235,21.1235,51200.0
2007-01-03 12:30:00,28.01,28.09,27.9,27.95,166400.0,21.116,21.1763,21.0331,21.0708,166400.0
2007-01-03 12:35:00,27.95,27.99,27.88,27.98,99600.0,21.0708,21.1009,21.018,21.0934,99600.0
2007-01-03 12:40:00,27.96,28.04,27.95,27.95,92800.0,21.0783,21.1386,21.0708,21.0708,92800.0
2007-01-03 12:45:00,27.95,27.95,27.9,27.91,124000.0,21.0708,21.0708,21.0331,21.0406,124000.0
2007-01-03 12:50:00,27.9,27.93,27.87,27.92,33800.0,21.0331,21.0557,21.0104,21.0481,33800.0
2007-01-03 12:55:00,27.92,27.99,27.92,27.98,40800.0,21.0481,21.1009,21.0481,21.0934,40800.0
2007-01-03 13:00:00,27.99,28.0,27.98,28.0,33600.0,21.1009,21.1084,21.0934,21.1084,33600.0
2007-01-03 13:05:00,27.99,28.03,27.99,28.0,77200.0,21.1009,21.1311,21.1009,21.1084,77200.0
2007-01-03 13:10:00,28.0,28.02,27.99,28.0,9600.0,21.1084,21.1235,21.1009,21.1084,9600.0
2007-01-03 13:15:00,28.0,28.0,27.96,27.99,79200.0,21.1084,21.1084,21.0783,21.1009,79200.0
2007-01-03 13:20:00,27.99,28.03,27.99,28.03,65400.0,21.1009,21.1311,21.1009,21.1311,65400.0
2007-01-03 13:25:00,28.03,28.05,28.03,28.05,18000.0,21.1311,21.1461,21.1311,21.1461,18000.0
2007-01-03 13:30:00,28.05,28.05,28.03,28.04,9000.0,21.1461,21.1461,21.1311,21.1386,9000.0
2007-01-03 13:35:00,28.03,28.03,28.02,28.03,11800.0,21.1311,21.1311,21.1235,21.1311,11800.0
2007-01-03 13:40:00,28.03,28.04,28.02,28.03,29400.0,21.1311,21.1386,21.1235,21.1311,29400.0
2007-01-03 13:45:00,28.03,28.06,28.03,28.06,29400.0,21.1311,21.1537,21.1311,21.1537,29400.0
2007-01-03 13:50:00,28.06,28.06,28.05,28.06,11800.0,21.1537,21.1537,21.1461,21.1537,11800.0
2007-01-03 13:55:00,28.06,28.08,28.04,28.06,43000.0,21.1537,21.1688,21.1386,21.1537,43000.0
2007-01-03 14:00:00,28.06,28.06,28.05,28.05,13600.0,21.1537,21.1537,21.1461,21.1461,13600.0
2007-01-03 14:05:00,28.05,28.07,28.05,28.06,82800.0,21.1461,21.1612,21.1461,21.1537,82800.0
2007-01-03 14:10:00,28.06,28.06,27.9,27.91,46600.0,21.1537,21.1537,21.0331,21.0406,46600.0
2007-01-03 14:15:00,27.9,27.97,27.9,27.97,80000.0,21.0331,21.0858,21.0331,21.0858,80000.0
2007-01-03 14:20:00,27.97,28.04,27.97,28.0,83200.0,21.0858,21.1386,21.0858,21.1084,83200.0
2007-01-03 14:25:00,28.0,28.0,28.0,28.0,421600.0,21.1084,21.1084,21.1084,21.1084,421600.0
2007-01-03 14:30:00,28.0,28.05,27.97,27.97,36200.0,21.1084,21.1461,21.0858,21.0858,36200.0
2007-01-03 14:35:00,27.97,27.98,27.95,27.98,32000.0,21.0858,21.0934,21.0708,21.0934,32000.0
2007-01-03 14:40:00,27.98,27.99,27.91,27.91,71200.0,21.0934,21.1009,21.0406,21.0406,71200.0
2007-01-03 14:45:00,27.91,27.91,27.87,27.88,51200.0,21.0406,21.0406,21.0104,21.018,51200.0
2007-01-03 14:50:00,27.88,27.88,27.86,27.87,68800.0,21.018,21.018,21.0029,21.0104,68800.0
2007-01-03 14:55:00,27.88,27.88,27.74,27.75,90200.0,21.018,21.018,20.9124,20.92,90200.0
2007-01-03 15:00:00,27.77,27.81,27.77,27.81,56800.0,20.9351,20.9652,20.9351,20.9652,56800.0
2007-01-03 15:05:00,27.81,27.82,27.77,27.78,550600.0,20.9652,20.9727,20.9351,20.9426,550600.0
2007-01-03 15:10:00,27.78,27.78,27.75,27.76,23000.0,20.9426,20.9426,20.92,20.9275,23000.0
2007-01-03 15:15:00,27.76,27.79,27.76,27.78,37400.0,20.9275,20.9501,20.9275,20.9426,37400.0
2007-01-03 15:20:00,27.78,27.86,27.78,27.86,76000.0,20.9426,21.0029,20.9426,21.0029,76000.0
2007-01-03 15:25:00,27.88,27.89,27.84,27.84,261000.0,21.018,21.0255,20.9878,20.9878,261000.0
2007-01-03 15:30:00,27.84,27.93,27.83,27.92,211400.0,20.9878,21.0557,20.9803,21.0481,211400.0
2007-01-03 15:35:00,27.93,27.93,27.86,27.86,41400.0,21.0557,21.0557,21.0029,21.0029,41400.0
2007-01-03 15:40:00,27.86,27.91,27.86,27.87,97200.0,21.0029,21.0406,21.0029,21.0104,97200.0
2007-01-03 15:45:00,27.87,27.9,27.84,27.9,78200.0,21.0104,21.0331,20.9878,21.0331,78200.0
2007-01-03 15:50:00,27.9,27.94,27.85,27.86,63600.0,21.0331,21.0632,20.9954,21.0029,63600.0
2007-01-03 15:55:00,27.86,27.91,27.85,27.9,98400.0,21.0029,21.0406,20.9954,21.0331,98400.0
2007-01-04 09:30:00,27.93,27.93,27.91,27.91,11400.0,21.0557,21.0557,21.0406,21.0406,11400.0
2007-01-04 09:35:00,27.93,28.01,27.92,27.99,14800.0,21.0557,21.116,21.0481,21.1009,14800.0
2007-01-04 09:40:00,27.96,27.96,27.81,27.81,26800.0,21.0783,21.0783,20.9652,20.9652,26800.0
2007-01-04 09:45:00,27.8,27.81,27.72,27.8,45400.0,20.9577,20.9652,20.8974,20.9577,45400.0
2007-01-04 09:50:00,27.8,27.87,27.77,27.8,64000.0,20.9577,21.0104,20.9351,20.9577,64000.0
2007-01-04 09:55:00,27.8,27.82,27.77,27.79,28800.0,20.9577,20.9727,20.9351,20.9501,28800.0
2007-01-04 10:00:00,27.8,27.82,27.68,27.68,29000.0,20.9577,20.9727,20.8672,20.8672,29000.0
2007-01-04 10:05:00,27.68,27.75,27.68,27.72,53200.0,20.8672,20.92,20.8672,20.8974,53200.0
2007-01-04 10:10:00,27.71,27.72,27.7,27.71,13400.0,20.8898,20.8974,20.8823,20.8898,13400.0
2007-01-04 10:15:00,27.7,27.77,27.69,27.7,70000.0,20.8823,20.9351,20.8747,20.8823,70000.0
2007-01-04 10:20:00,27.7,27.7,27.68,27.7,20200.0,20.8823,20.8823,20.8672,20.8823,20200.0
2007-01-04 10:25:00,27.69,27.73,27.67,27.7,63400.0,20.8747,20.9049,20.8597,20.8823,63400.0
2007-01-04 10:30:00,27.7,27.74,27.68,27.71,39000.0,20.8823,20.9124,20.8672,20.8898,39000.0
2007-01-04 10:35:00,27.71,27.72,27.69,27.7,30200.0,20.8898,20.8974,20.8747,20.8823,30200.0
2007-01-04 10:40:00,27.7,27.71,27.69,27.7,13800.0,20.8823,20.8898,20.8747,20.8823,13800.0
2007-01-04 10:45:00,27.7,27.71,27.68,27.68,19800.0,20.8823,20.8898,20.8672,20.8672,19800.0
2007-01-04 10:50:00,27.68,27.72,27.68,27.68,13400.0,20.8672,20.8974,20.8672,20.8672,13400.0
2007-01-04 10:55:00,27.68,27.68,27.67,27.68,12800.0,20.8672,20.8672,20.8597,20.8672,12800.0
2007-01-04 11:00:00,27.68,27.69,27.67,27.68,21600.0,20.8672,20.8747,20.8597,20.8672,21600.0
2007-01-04 11:05:00,27.67,27.7,27.65,27.65,110800.0,20.8597,20.8823,20.8446,20.8446,110800.0
2007-01-04 11:10:00,27.65,27.69,27.65,27.69,25600.0,20.8446,20.8747,20.8446,20.8747,25600.0
2007-01-04 11:15:00,27.69,27.69,27.68,27.68,6200.0,20.8747,20.8747,20.8672,20.8672,6200.0
2007-01-04 11:20:00,27.68,27.68,27.65,27.65,20800.0,20.8672,20.8672,20.8446,20.8446,20800.0
2007-01-04 11:25:00,27.65,27.67,27.64,27.64,18000.0,20.8446,20.8597,20.8371,20.8371,18000.0
2007-01-04 11:30:00,27.64,27.64,27.6,27.6,7400.0,20.8371,20.8371,20.8069,20.8069,7400.0
2007-01-04 11:35:00,27.59,27.6,27.53,27.59,73600.0,20.7994,20.8069,20.7541,20.7994,73600.0
2007-01-04 11:40:00,27.58,27.66,27.58,27.66,13600.0,20.7918,20.8521,20.7918,20.8521,13600.0
2007-01-04 11:45:00,27.65,27.72,27.65,27.72,8400.0,20.8446,20.8974,20.8446,20.8974,8400.0
2007-01-04 11:50:00,27.72,27.73,27.7,27.72,11200.0,20.8974,20.9049,20.8823,20.8974,11200.0
2007-01-04 11:55:00,27.71,27.72,27.69,27.69,19200.0,20.8898,20.8974,20.8747,20.8747,19200.0
2007-01-04 12:00:00,27.68,27.75,27.68,27.75,13800.0,20.8672,20.92,20.8672,20.92,13800.0
2007-01-04 12:05:00,27.75,27.75,27.66,27.7,38800.0,20.92,20.92,20.8521,20.8823,38800.0
2007-01-04 12:10:00,27.69,27.71,27.68,27.68,3600.0,20.8747,20.8898,20.8672,20.8672,3600.0
2007-01-04 12:15:00,27.68,27.68,27.67,27.68,13200.0,20.8672,20.8672,20.8597,20.8672,13200.0
2007-01-04 12:20:00,27.68,27.68,27.65,27.65,6200.0,20.8672,20.8672,20.8446,20.8446,6200.0
2007-01-04 12:25:00,27.64,27.65,27.64,27.64,2000.0,20.8371,20.8446,20.8371,20.8371,2000.0
2007-01-04 12:30:00,27.64,27.64,27.6,27.61,14600.0,20.8371,20.8371,20.8069,20.8144,14600.0
2007-01-04 12:35:00,27.61,27.61,27.6,27.6,283000.0,20.8144,20.8144,20.8069,20.8069,283000.0
2007-01-04 12:40:00,27.6,27.6,27.57,27.59,106600.0,20.8069,20.8069,20.7843,20.7994,106600.0
2007-01-04 12:45:00,27.6,27.61,27.58,27.59,23600.0,20.8069,20.8144,20.7918,20.7994,23600.0
2007-01-04 12:50:00,27.6,27.6,27.6,27.6,6200.0,20.8069,20.8069,20.8069,20.8069,6200.0
2007-01-04 12:55:00,27.6,27.6,27.6,27.6,17200.0,20.8069,20.8069,20.8069,20.8069,17200.0
2007-01-04 13:00:00,27.6,27.6,27.59,27.6,21400.0,20.8069,20.8069,20.7994,20.8069,21400.0
2007-01-04 13:05:00,27.6,27.61,27.59,27.61,43400.0,20.8069,20.8144,20.7994,20.8144,43400.0
2007-01-04 13:10:00,27.61,27.62,27.61,27.62,5200.0,20.8144,20.822,20.8144,20.822,5200.0
2007-01-04 13:15:00,27.62,27.63,27.6,27.6,15400.0,20.822,20.8295,20.8069,20.8069,15400.0
2007-01-04 13:20:00,27.6,27.61,27.59,27.6,26200.0,20.8069,20.8144,20.7994,20.8069,26200.0
2007-01-04 13:25:00,27.6,27.61,27.6,27.61,27800.0,20.8069,20.8144,20.8069,20.8144,27800.0
2007-01-04 13:30:00,27.63,27.65,27.63,27.64,9600.0,20.8295,20.8446,20.8295,20.8371,9600.0
2007-01-04 13:35:00,27.64,27.64,27.59,27.6,19000.0,20.8371,20.8371,20.7994,20.8069,19000.0
2007-01-04 13:40:00,27.6,27.6,27.58,27.59,3800.0,20.8069,20.8069,20.7918,20.7994,3800.0
2007-01-04 13:45:00,27.58,27.61,27.58,27.59,14200.0,20.7918,20.8144,20.7918,20.7994,14200.0
2007-01-04 13:50:00,27.59,27.63,27.59,27.63,9000.0,20.7994,20.8295,20.7994,20.8295,9000.0
2007-01-04 13:55:00,27.63,27.64,27.61,27.63,8200.0,20.8295,20.8371,20.8144,20.8295,8200.0
2007-01-04 14:00:00,27.63,27.66,27.63,27.65,11000.0,20.8295,20.8521,20.8295,20.8446,11000.0
2007-01-04 14:05:00,27.65,27.66,27.64,27.64,9800.0,20.8446,20.8521,20.8371,20.8371,9800.0
2007-01-04 14:10:00,27.64,27.66,27.64,27.66,9000.0,20.8371,20.8521,20.8371,20.8521,9000.0
2007-01-04 14:15:00,27.66,27.66,27.61,27.61,15400.0,20.8521,20.8521,20.8144,20.8144,15400.0
2007-01-04 14:20:00,27.61,27.63,27.6,27.6,17400.0,20.8144,20.8295,20.8069,20.8069,17400.0
2007-01-04 14:25:00,27.6,27.61,27.59,27.59,35600.0,20.8069,20.8144,20.7994,20.7994,35600.0
2007-01-04 14:30:00,27.6,27.61,27.57,27.58,25800.0,20.8069,20.8144,20.7843,20.7918,25800.0
2007-01-04 14:35:00,27.59,27.62,27.58,27.6,17600.0,20.7994,20.822,20.7918,20.8069,17600.0
2007-01-04 14:40:00,27.61,27.62,27.61,27.62,4600.0,20.8144,20.822,20.8144,20.822,4600.0
2007-01-04 14:45:00,27.62,27.69,27.62,27.65,23600.0,20.822,20.8747,20.822,20.8446,23600.0
2007-01-04 14:50:00,27.68,27.77,27.67,27.74,41800.0,20.8672,20.9351,20.8597,20.9124,41800.0
2007-01-04 14:55:00,27.74,27.8,27.74,27.78,47000.0,20.9124,20.9577,20.9124,20.9426,47000.0
2007-01-04 15:00:00,27.79,27.86,27.77,27.85,67600.0,20.9501,21.0029,20.9351,20.9954,67600.0
2007-01-04 15:05:00,27.85,27.85,27.75,27.75,32600.0,20.9954,20.9954,20.92,20.92,32600.0
2007-01-04 15:10:00,27.75,27.75,27.73,27.73,6800.0,20.92,20.92,20.9049,20.9049,6800.0
2007-01-04 15:15:00,27.72,27.72,27.6,27.61,22600.0,20.8974,20.8974,20.8069,20.8144,22600.0
2007-01-04 15:20:00,27.61,27.78,27.6,27.68,72200.0,20.8144,20.9426,20.8069,20.8672,72200.0
2007-01-04 15:25:00,27.68,27.71,27.66,27.69,22800.0,20.8672,20.8898,20.8521,20.8747,22800.0
2007-01-04 15:30:00,27.69,27.71,27.65,27.65,15800.0,20.8747,20.8898,20.8446,20.8446,15800.0
2007-01-04 15:35:00,27.66,27.66,27.63,27.63,28800.0,20.8521,20.8521,20.8295,20.8295,28800.0
2007-01-04 15:40:00,27.63,27.7,27.63,27.7,44000.0,20.8295,20.8823,20.8295,20.8823,44000.0
2007-01-04 15:45:00,27.68,27.71,27.67,27.67,33600.0,20.8672,20.8898,20.8597,20.8597,33600.0
2007-01-04 15:50:00,27.68,27.68,27.65,27.67,23200.0,20.8672,20.8672,20.8446,20.8597,23200.0
2007-01-04 15:55:00,27.66,27.71,27.66,27.7,34200.0,20.8521,20.8898,20.8521,20.8823,34200.0
2007-01-05 09:30:00,27.74,27.84,27.7,27.7,31000.0,20.9124,20.9878,20.8823,20.8823,31000.0
2007-01-05 09:35:00,27.7,27.7,27.58,27.58,33800.0,20.8823,20.8823,20.7918,20.7918,33800.0
2007-01-05 09:40:00,27.57,27.57,27.5,27.5,80400.0,20.7843,20.7843,20.7315,20.7315,80400.0
2007-01-05 09:45:00,27.5,27.56,27.5,27.56,48400.0,20.7315,20.7767,20.7315,20.7767,48400.0
2007-01-05 09:50:00,27.54,27.55,27.47,27.47,86600.0,20.7617,20.7692,20.7089,20.7089,86600.0
2007-01-05 09:55:00,27.48,27.48,27.37,27.37,55200.0,20.7164,20.7164,20.6335,20.6335,55200.0
2007-01-05 10:00:00,27.37,27.47,27.36,27.4,73800.0,20.6335,20.7089,20.626,20.6561,73800.0
2007-01-05 10:05:00,27.4,27.45,27.4,27.45,200600.0,20.6561,20.6938,20.6561,20.6938,200600.0
2007-01-05 10:10:00,27.45,27.46,27.41,27.43,41800.0,20.6938,20.7014,20.6637,20.6787,41800.0
2007-01-05 10:15:00,27.4,27.41,27.3,27.3,115400.0,20.6561,20.6637,20.5807,20.5807,115400.0
2007-01-05 10:20:00,27.3,27.33,27.22,27.23,99000.0,20.5807,20.6034,20.5204,20.528,99000.0
2007-01-05 10:25:00,27.23,27.41,27.23,27.39,110800.0,20.528,20.6637,20.528,20.6486,110800.0
2007-01-05 10:30:00,27.39,27.39,27.26,27.28,18600.0,20.6486,20.6486,20.5506,20.5657,18600.0
2007-01-05 10:35:00,27.28,27.33,27.27,27.32,16200.0,20.5657,20.6034,20.5581,20.5958,16200.0
2007-01-05 10:40:00,27.33,27.47,27.33,27.46,114000.0,20.6034,20.7089,20.6034,20.7014,114000.0
2007-01-05 10:45:00,27.46,27.49,27.35,27.35,43600.0,20.7014,20.724,20.6184,20.6184,43600.0
2007-01-05 10:50:00,27.34,27.34,27.28,27.28,18400.0,20.6109,20.6109,20.5657,20.5657,18400.0
2007-01-05 10:55:00,27.28,27.3,27.27,27.3,32800.0,20.5657,20.5807,20.5581,20.5807,32800.0
2007-01-05 11:00:00,27.3,27.53,27.29,27.49,68800.0,20.5807,20.7541,20.5732,20.724,68800.0
2007-01-05 11:05:00,27.48,27.48,27.42,27.43,18200.0,20.7164,20.7164,20.6712,20.6787,18200.0
2007-01-05 11:10:00,27.43,27.44,27.4,27.41,32000.0,20.6787,20.6863,20.6561,20.6637,32000.0
2007-01-05 11:15:00,27.41,27.41,27.36,27.38,17200.0,20.6637,20.6637,20.626,20.641,17200.0
2007-01-05 11:20:00,27.38,27.41,27.33,27.33,17600.0,20.641,20.6637,20.6034,20.6034,17600.0
2007-01-05 11:25:00,27.33,27.33,27.28,27.3,25800.0,20.6034,20.6034,20.5657,20.5807,25800.0
2007-01-05 11:30:00,27.3,27.33,27.28,27.33,21600.0,20.5807,20.6034,20.5657,20.6034,21600.0
2007-01-05 11:35:00,27.32,27.34,27.32,27.34,34400.0,20.5958,20.6109,20.5958,20.6109,34400.0
2007-01-05 11:40:00,27.34,27.34,27.29,27.31,67800.0,20.6109,20.6109,20.5732,20.5883,67800.0
2007-01-05 11:45:00,27.31,27.36,27.31,27.36,25000.0,20.5883,20.626,20.5883,20.626,25000.0
2007-01-05 11:50:00,27.36,27.36,27.34,27.34,21000.0,20.626,20.626,20.6109,20.6109,21000.0
2007-01-05 11:55:00,27.34,27.34,27.32,27.32,20000.0,20.6109,20.6109,20.5958,20.5958,20000.0
2007-01-05 12:00:00,27.32,27.35,27.32,27.35,74200.0,20.5958,20.6184,20.5958,20.6184,74200.0
2007-01-05 12:05:00,27.35,27.35,27.34,27.35,14200.0,20.6184,20.6184,20.6109,20.6184,14200.0
2007-01-05 12:10:00,27.35,27.39,27.35,27.39,27800.0,20.6184,20.6486,20.6184,20.6486,27800.0
2007-01-05 12:15:00,27.39,27.45,27.39,27.44,64600.0,20.6486,20.6938,20.6486,20.6863,64600.0
2007-01-05 12:20:00,27.44,27.44,27.4,27.41,16800.0,20.6863,20.6863,20.6561,20.6637,16800.0
2007-01-05 12:25:00,27.41,27.42,27.39,27.39,7400.0,20.6637,20.6712,20.6486,20.6486,7400.0
2007-01-05 12:30:00,27.4,27.4,27.36,27.37,10800.0,20.6561,20.6561,20.626,20.6335,10800.0
2007-01-05 12:35:00,27.37,27.38,27.37,27.38,5400.0,20.6335,20.641,20.6335,20.641,5400.0
2007-01-05 12:40:00,27.39,27.43,27.39,27.43,15200.0,20.6486,20.6787,20.6486,20.6787,15200.0
2007-01-05 12:45:00,27.45,27.46,27.39,27.39,21000.0,20.6938,20.7014,20.6486,20.6486,21000.0
2007-01-05 12:50:00,27.38,27.46,27.38,27.44,21400.0,20.641,20.7014,20.641,20.6863,21400.0
2007-01-05 12:55:00,27.45,27.45,27.43,27.43,9200.0,20.6938,20.6938,20.6787,20.6787,9200.0
2007-01-05 13:00:00,27.43,27.45,27.42,27.43,34000.0,20.6787,20.6938,20.6712,20.6787,34000.0
2007-01-05 13:05:00,27.43,27.45,27.43,27.43,21000.0,20.6787,20.6938,20.6787,20.6787,21000.0
2007-01-05 13:10:00,27.44,27.45,27.44,27.45,5200.0,20.6863,20.6938,20.6863,20.6938,5200.0
2007-01-05 13:15:00,27.45,27.45,27.43,27.43,15800.0,20.6938,20.6938,20.6787,20.6787,15800.0
2007-01-05 13:20:00,27.43,27.44,27.43,27.43,31400.0,20.6787,20.6863,20.6787,20.6787,31400.0
2007-01-05 13:25:00,27.43,27.46,27.43,27.46,13600.0,20.6787,20.7014,20.6787,20.7014,13600.0
2007-01-05 13:30:00,27.46,27.46,27.42,27.42,6600.0,20.7014,20.7014,20.6712,20.6712,6600.0
2007-01-05 13:35:00,27.42,27.46,27.42,27.44,19600.0,20.6712,20.7014,20.6712,20.6863,19600.0
2007-01-05 13:40:00,27.45,27.48,27.44,27.45,219000.0,20.6938,20.7164,20.6863,20.6938,219000.0
2007-01-05 13:45:00,27.45,27.45,27.43,27.44,13800.0,20.6938,20.6938,20.6787,20.6863,13800.0
2007-01-05 13:50:00,27.44,27.45,27.42,27.42,24000.0,20.6863,20.6938,20.6712,20.6712,24000.0
2007-01-05 13:55:00,27.43,27.45,27.42,27.42,7400.0,20.6787,20.6938,20.6712,20.6712,7400.0
2007-01-05 14:00:00,27.43,27.43,27.4,27.4,7600.0,20.6787,20.6787,20.6561,20.6561,7600.0
2007-01-05 14:05:00,27.4,27.41,27.35,27.35,9600.0,20.6561,20.6637,20.6184,20.6184,9600.0
2007-01-05 14:10:00,27.36,27.4,27.35,27.4,30600.0,20.626,20.6561,20.6184,20.6561,30600.0
2007-01-05 14:15:00,27.41,27.43,27.36,27.37,35000.0,20.6637,20.6787,20.626,20.6335,35000.0
2007-01-05 14:20:00,27.38,27.38,27.29,27.3,12600.0,20.641,20.641,20.5732,20.5807,12600.0
2007-01-05 14:25:00,27.3,27.38,27.3,27.38,26200.0,20.5807,20.641,20.5807,20.641,26200.0
2007-01-05 14:30:00,27.39,27.4,27.33,27.33,10600.0,20.6486,20.6561,20.6034,20.6034,10600.0
2007-01-05 14:35:00,27.33,27.34,27.31,27.33,18800.0,20.6034,20.6109,20.5883,20.6034,18800.0
2007-01-05 14:40:00,27.32,27.33,27.3,27.3,10800.0,20.5958,20.6034,20.5807,20.5807,10800.0
2007-01-05 14:45:00,27.31,27.31,27.29,27.31,5800.0,20.5883,20.5883,20.5732,20.5883,5800.0
2007-01-05 14:50:00,27.32,27.33,27.28,27.31,13000.0,20.5958,20.6034,20.5657,20.5883,13000.0
2007-01-05 14:55:00,27.31,27.33,27.3,27.31,10800.0,20.5883,20.6034,20.5807,20.5883,10800.0
2007-01-05 15:00:00,27.31,27.31,27.23,27.23,75400.0,20.5883,20.5883,20.528,20.528,75400.0
2007-01-05 15:05:00,27.22,27.29,27.22,27.29,43000.0,20.5204,20.5732,20.5204,20.5732,43000.0
2007-01-05 15:10:00,27.29,27.34,27.29,27.34,66000.0,20.5732,20.6109,20.5732,20.6109,66000.0
2007-01-05 15:15:00,27.34,27.37,27.33,27.36,16000.0,20.6109,20.6335,20.6034,20.626,16000.0
2007-01-05 15:20:00,27.36,27.39,27.36,27.38,14200.0,20.626,20.6486,20.626,20.641,14200.0
2007-01-05 15:25:00,27.38,27.38,27.33,27.33,12400.0,20.641,20.641,20.6034,20.6034,12400.0
2007-01-05 15:30:00,27.33,27.34,27.33,27.34,62200.0,20.6034,20.6109,20.6034,20.6109,62200.0
2007-01-05 15:35:00,27.34,27.34,27.34,27.34,16600.0,20.6109,20.6109,20.6109,20.6109,16600.0
2007-01-05 15:40:00,27.34,27.4,27.34,27.36,21800.0,20.6109,20.6561,20.6109,20.626,21800.0
2007-01-05 15:45:00,27.36,27.36,27.3,27.31,31800.0,20.626,20.626,20.5807,20.5883,31800.0
2007-01-05 15:50:00,27.31,27.31,27.29,27.29,35800.0,20.5883,20.5883,20.5732,20.5732,35800.0
2007-01-05 15:55:00,27.28,27.29,27.25,27.25,125400.0,20.5657,20.5732,20.543,20.543,125400.0
2007-01-08 09:30:00,27.38,27.38,27.34,27.34,37000.0,20.641,20.641,20.6109,20.6109,37000.0
2007-01-08 09:35:00,27.32,27.49,27.28,27.45,33000.0,20.5958,20.724,20.5657,20.6938,33000.0
2007-01-08 09:40:00,27.43,27.53,27.43,27.44,24600.0,20.6787,20.7541,20.6787,20.6863,24600.0
2007-01-08 09:45:00,27.45,27.5,27.45,27.5,12600.0,20.6938,20.7315,20.6938,20.7315,12600.0
2007-01-08 09:50:00,27.5,27.62,27.49,27.5,41200.0,20.7315,20.822,20.724,20.7315,41200.0
2007-01-08 09:55:00,27.5,27.5,27.31,27.42,87000.0,20.7315,20.7315,20.5883,20.6712,87000.0
2007-01-08 10:00:00,27.45,27.49,27.42,27.45,119200.0,20.6938,20.724,20.6712,20.6938,119200.0
2007-01-08 10:05:00,27.46,27.5,27.46,27.5,33000.0,20.7014,20.7315,20.7014,20.7315,33000.0
2007-01-08 10:10:00,27.51,27.51,27.43,27.45,65200.0,20.739,20.739,20.6787,20.6938,65200.0
2007-01-08 10:15:00,27.45,27.49,27.45,27.47,80400.0,20.6938,20.724,20.6938,20.7089,80400.0
2007-01-08 10:20:00,27.47,27.48,27.44,27.48,61400.0,20.7089,20.7164,20.6863,20.7164,61400.0
2007-01-08 10:25:00,27.48,27.56,27.48,27.55,33000.0,20.7164,20.7767,20.7164,20.7692,33000.0
2007-01-08 10:30:00,27.55,27.55,27.54,27.55,27800.0,20.7692,20.7692,20.7617,20.7692,27800.0
2007-01-08 10:35:00,27.54,27.56,27.53,27.55,46000.0,20.7617,20.7767,20.7541,20.7692,46000.0
2007-01-08 10:40:00,27.56,27.56,27.54,27.56,32400.0,20.7767,20.7767,20.7617,20.7767,32400.0
2007-01-08 10:45:00,27.56,27.56,27.55,27.55,28800.0,20.7767,20.7767,20.7692,20.7692,28800.0
2007-01-08 10:50:00,27.55,27.56,27.51,27.54,38000.0,20.7692,20.7767,20.739,20.7617,38000.0
2007-01-08 10:55:00,27.54,27.62,27.54,27.62,57800.0,20.7617,20.822,20.7617,20.822,57800.0
2007-01-08 11:00:00,27.64,27.64,27.6,27.63,85200.0,20.8371,20.8371,20.8069,20.8295,85200.0
2007-01-08 11:05:00,27.63,27.64,27.62,27.63,82000.0,20.8295,20.8371,20.822,20.8295,82000.0
2007-01-08 11:10:00,27.63,27.63,27.54,27.56,40600.0,20.8295,20.8295,20.7617,20.7767,40600.0
2007-01-08 11:15:00,27.56,27.58,27.55,27.57,31200.0,20.7767,20.7918,20.7692,20.7843,31200.0
2007-01-08 11:20:00,27.57,27.58,27.55,27.55,30800.0,20.7843,20.7918,20.7692,20.7692,30800.0
2007-01-08 11:25:00,27.55,27.57,27.51,27.52,35600.0,20.7692,20.7843,20.739,20.7466,35600.0
2007-01-08 11:30:00,27.51,27.53,27.5,27.51,34800.0,20.739,20.7541,20.7315,20.739,34800.0
2007-01-08 11:35:00,27.51,27.52,27.5,27.51,29800.0,20.739,20.7466,20.7315,20.739,29800.0
2007-01-08 11:40:00,27.52,27.52,27.5,27.5,53600.0,20.7466,20.7466,20.7315,20.7315,53600.0
2007-01-08 11:45:00,27.5,27.52,27.5,27.5,13200.0,20.7315,20.7466,20.7315,20.7315,13200.0
2007-01-08 11:50:00,27.5,27.51,27.5,27.5,20600.0,20.7315,20.739,20.7315,20.7315,20600.0
2007-01-08 11:55:00,27.5,27.52,27.49,27.5,33200.0,20.7315,20.7466,20.724,20.7315,33200.0
2007-01-08 12:00:00,27.5,27.5,27.49,27.49,22000.0,20.7315,20.7315,20.724,20.724,22000.0
2007-01-08 12:05:00,27.49,27.5,27.47,27.48,77800.0,20.724,20.7315,20.7089,20.7164,77800.0
2007-01-08 12:10:00,27.49,27.5,27.48,27.5,16200.0,20.724,20.7315,20.7164,20.7315,16200.0
2007-01-08 12:15:00,27.49,27.51,27.49,27.5,24200.0,20.724,20.739,20.724,20.7315,24200.0
2007-01-08 12:20:00,27.5,27.51,27.47,27.51,24800.0,20.7315,20.739,20.7089,20.739,24800.0
2007-01-08 12:25:00,27.5,27.51,27.49,27.5,26400.0,20.7315,20.739,20.724,20.7315,26400.0
2007-01-08 12:30:00,27.5,27.5,27.5,27.5,25200.0,20.7315,20.7315,20.7315,20.7315,25200.0
2007-01-08 12:35:00,27.5,27.51,27.48,27.48,49600.0,20.7315,20.739,20.7164,20.7164,49600.0
2007-01-08 12:40:00,27.48,27.48,27.47,27.48,29600.0,20.7164,20.7164,20.7089,20.7164,29600.0
2007-01-08 12:45:00,27.47,27.48,27.46,27.47,107400.0,20.7089,20.7164,20.7014,20.7089,107400.0
2007-01-08 12:50:00,27.47,27.48,27.45,27.45,26400.0,20.7089,20.7164,20.6938,20.6938,26400.0
2007-01-08 12:55:00,27.45,27.46,27.44,27.45,16400.0,20.6938,20.7014,20.6863,20.6938,16400.0
2007-01-08 13:00:00,27.46,27.47,27.43,27.45,32800.0,20.7014,20.7089,20.6787,20.6938,32800.0
2007-01-08 13:05:00,27.45,27.45,27.42,27.45,13600.0,20.6938,20.6938,20.6712,20.6938,13600.0
2007-01-08 13:10:00,27.45,27.46,27.44,27.45,5800.0,20.6938,20.7014,20.6863,20.6938,5800.0
2007-01-08 13:15:00,27.45,27.45,27.43,27.43,19600.0,20.6938,20.6938,20.6787,20.6787,19600.0
2007-01-08 13:20:00,27.43,27.43,27.43,27.43,6000.0,20.6787,20.6787,20.6787,20.6787,6000.0
2007-01-08 13:25:00,27.43,27.46,27.43,27.45,18600.0,20.6787,20.7014,20.6787,20.6938,18600.0
2007-01-08 13:30:00,27.45,27.46,27.43,27.45,12600.0,20.6938,20.7014,20.6787,20.6938,12600.0
2007-01-08 13:35:00,27.45,27.46,27.43,27.43,14200.0,20.6938,20.7014,20.6787,20.6787,14200.0
2007-01-08 13:40:00,27.44,27.46,27.43,27.45,39200.0,20.6863,20.7014,20.6787,20.6938,39200.0
2007-01-08 13:45:00,27.45,27.5,27.45,27.49,35200.0,20.6938,20.7315,20.6938,20.724,35200.0
2007-01-08 13:50:00,27.5,27.51,27.49,27.5,9200.0,20.7315,20.739,20.724,20.7315,9200.0
2007-01-08 13:55:00,27.49,27.5,27.48,27.5,14600.0,20.724,20.7315,20.7164,20.7315,14600.0
2007-01-08 14:00:00,27.49,27.5,27.43,27.43,7800.0,20.724,20.7315,20.6787,20.6787,7800.0
2007-01-08 14:05:00,27.42,27.42,27.39,27.4,7600.0,20.6712,20.6712,20.6486,20.6561,7600.0
2007-01-08 14:10:00,27.4,27.41,27.36,27.38,16400.0,20.6561,20.6637,20.626,20.641,16400.0
2007-01-08 14:15:00,27.37,27.42,27.35,27.38,45000.0,20.6335,20.6712,20.6184,20.641,45000.0
2007-01-08 14:20:00,27.39,27.42,27.38,27.42,15400.0,20.6486,20.6712,20.641,20.6712,15400.0
2007-01-08 14:25:00,27.42,27.46,27.42,27.43,19400.0,20.6712,20.7014,20.6712,20.6787,19400.0
2007-01-08 14:30:00,27.43,27.45,27.41,27.43,15400.0,20.6787,20.6938,20.6637,20.6787,15400.0
2007-01-08 14:35:00,27.44,27.46,27.43,27.43,34200.0,20.6863,20.7014,20.6787,20.6787,34200.0
2007-01-08 14:40:00,27.43,27.46,27.43,27.45,46200.0,20.6787,20.7014,20.6787,20.6938,46200.0
2007-01-08 14:45:00,27.45,27.45,27.44,27.45,26200.0,20.6938,20.6938,20.6863,20.6938,26200.0
2007-01-08 14:50:00,27.45,27.45,27.43,27.44,5600.0,20.6938,20.6938,20.6787,20.6863,5600.0
2007-01-08 14:55:00,27.43,27.45,27.43,27.43,20600.0,20.6787,20.6938,20.6787,20.6787,20600.0
2007-01-08 15:00:00,27.44,27.46,27.43,27.45,51800.0,20.6863,20.7014,20.6787,20.6938,51800.0
2007-01-08 15:05:00,27.45,27.49,27.43,27.43,80800.0,20.6938,20.724,20.6787,20.6787,80800.0
2007-01-08 15:10:00,27.44,27.45,27.42,27.44,57600.0,20.6863,20.6938,20.6712,20.6863,57600.0
2007-01-08 15:15:00,27.44,27.46,27.42,27.42,17800.0,20.6863,20.7014,20.6712,20.6712,17800.0
2007-01-08 15:20:00,27.42,27.45,27.42,27.44,20200.0,20.6712,20.6938,20.6712,20.6863,20200.0
2007-01-08 15:25:00,27.44,27.46,27.44,27.44,12000.0,20.6863,20.7014,20.6863,20.6863,12000.0
2007-01-08 15:30:00,27.45,27.46,27.43,27.45,50800.0,20.6938,20.7014,20.6787,20.6938,50800.0
2007-01-08 15:35:00,27.45,27.46,27.43,27.44,20400.0,20.6938,20.7014,20.6787,20.6863,20400.0
2007-01-08 15:40:00,27.43,27.45,27.43,27.45,17800.0,20.6787,20.6938,20.6787,20.6938,17800.0
2007-01-08 15:45:00,27.45,27.46,27.45,27.45,20600.0,20.6938,20.7014,20.6938,20.6938,20600.0
2007-01-08 15:50:00,27.45,27.46,27.41,27.44,23000.0,20.6938,20.7014,20.6637,20.6863,23000.0
2007-01-08 15:55:00,27.43,27.47,27.42,27.42,46000.0,20.6787,20.7089,20.6712,20.6712,46000.0
2007-01-09 09:30:00,27.4,27.46,27.39,27.43,25400.0,20.6561,20.7014,20.6486,20.6787,25400.0
2007-01-09 09:35:00,27.43,27.43,27.35,27.4,36800.0,20.6787,20.6787,20.6184,20.6561,36800.0
2007-01-09 09:40:00,27.4,27.44,27.38,27.4,46800.0,20.6561,20.6863,20.641,20.6561,46800.0
2007-01-09 09:45:00,27.4,27.42,27.35,27.36,49000.0,20.6561,20.6712,20.6184,20.626,49000.0
2007-01-09 09:50:00,27.35,27.36,27.3,27.32,28400.0,20.6184,20.626,20.5807,20.5958,28400.0
2007-01-09 09:55:00,27.31,27.36,27.31,27.35,30000.0,20.5883,20.626,20.5883,20.6184,30000.0
2007-01-09 10:00:00,27.36,27.36,27.32,27.33,36000.0,20.626,20.626,20.5958,20.6034,36000.0
2007-01-09 10:05:00,27.32,27.38,27.32,27.36,41800.0,20.5958,20.641,20.5958,20.626,41800.0
2007-01-09 10:10:00,27.36,27.42,27.33,27.36,35800.0,20.626,20.6712,20.6034,20.626,35800.0
2007-01-09 10:15:00,27.39,27.58,27.38,27.53,141600.0,20.6486,20.7918,20.641,20.7541,141600.0
2007-01-09 10:20:00,27.52,27.61,27.5,27.61,51800.0,20.7466,20.8144,20.7315,20.8144,51800.0
2007-01-09 10:25:00,27.61,27.69,27.61,27.66,134800.0,20.8144,20.8747,20.8144,20.8521,134800.0
2007-01-09 10:30:00,27.65,27.65,27.58,27.59,21000.0,20.8446,20.8446,20.7918,20.7994,21000.0
2007-01-09 10:35:00,27.57,27.58,27.54,27.58,49800.0,20.7843,20.7918,20.7617,20.7918,49800.0
2007-01-09 10:40:00,27.58,27.58,27.55,27.57,64200.0,20.7918,20.7918,20.7692,20.7843,64200.0
2007-01-09 10:45:00,27.56,27.57,27.55,27.55,24800.0,20.7767,20.7843,20.7692,20.7692,24800.0
2007-01-09 10:50:00,27.55,27.55,27.48,27.5,44400.0,20.7692,20.7692,20.7164,20.7315,44400.0
2007-01-09 10:55:00,27.51,27.56,27.5,27.5,60400.0,20.739,20.7767,20.7315,20.7315,60400.0
2007-01-09 11:00:00,27.5,27.55,27.5,27.55,31400.0,20.7315,20.7692,20.7315,20.7692,31400.0
2007-01-09 11:05:00,27.55,27.55,27.53,27.55,17200.0,20.7692,20.7692,20.7541,20.7692,17200.0
2007-01-09 11:10:00,27.54,27.55,27.53,27.55,20800.0,20.7617,20.7692,20.7541,20.7692,20800.0
2007-01-09 11:15:00,27.55,27.55,27.52,27.53,11000.0,20.7692,20.7692,20.7466,20.7541,11000.0
2007-01-09 11:20:00,27.53,27.53,27.48,27.52,53000.0,20.7541,20.7541,20.7164,20.7466,53000.0
2007-01-09 11:25:00,27.52,27.55,27.52,27.54,11800.0,20.7466,20.7692,20.7466,20.7617,11800.0
2007-01-09 11:30:00,27.54,27.55,27.48,27.48,21000.0,20.7617,20.7692,20.7164,20.7164,21000.0
2007-01-09 11:35:00,27.48,27.5,27.48,27.49,17000.0,20.7164,20.7315,20.7164,20.724,17000.0
2007-01-09 11:40:00,27.49,27.5,27.48,27.49,18800.0,20.724,20.7315,20.7164,20.724,18800.0
2007-01-09 11:45:00,27.49,27.5,27.49,27.5,10400.0,20.724,20.7315,20.724,20.7315,10400.0
2007-01-09 11:50:00,27.5,27.51,27.48,27.51,16200.0,20.7315,20.739,20.7164,20.739,16200.0
2007-01-09 11:55:00,27.51,27.55,27.5,27.54,23400.0,20.739,20.7692,20.7315,20.7617,23400.0
2007-01-09 12:00:00,27.55,27.55,27.52,27.53,24400.0,20.7692,20.7692,20.7466,20.7541,24400.0
2007-01-09 12:05:00,27.55,27.56,27.52,27.55,48000.0,20.7692,20.7767,20.7466,20.7692,48000.0
2007-01-09 12:10:00,27.55,27.61,27.55,27.57,33800.0,20.7692,20.8144,20.7692,20.7843,33800.0
2007-01-09 12:15:00,27.57,27.59,27.54,27.56,20200.0,20.7843,20.7994,20.7617,20.7767,20200.0
2007-01-09 12:20:00,27.56,27.6,27.56,27.58,6800.0,20.7767,20.8069,20.7767,20.7918,6800.0
2007-01-09 12:25:00,27.57,27.6,27.55,27.6,21800.0,20.7843,20.8069,20.7692,20.8069,21800.0
2007-01-09 12:30:00,27.6,27.61,27.58,27.6,15400.0,20.8069,20.8144,20.7918,20.8069,15400.0
2007-01-09 12:35:00,27.6,27.62,27.58,27.62,33400.0,20.8069,20.822,20.7918,20.822,33400.0
2007-01-09 12:40:00,27.62,27.68,27.62,27.67,34800.0,20.822,20.8672,20.822,20.8597,34800.0
2007-01-09 12:45:00,27.67,27.7,27.67,27.69,25000.0,20.8597,20.8823,20.8597,20.8747,25000.0
2007-01-09 12:50:00,27.68,27.75,27.67,27.73,29200.0,20.8672,20.92,20.8597,20.9049,29200.0
2007-01-09 12:55:00,27.73,27.77,27.73,27.76,40000.0,20.9049,20.9351,20.9049,20.9275,40000.0
2007-01-09 13:00:00,27.76,27.77,27.75,27.75,28600.0,20.9275,20.9351,20.92,20.92,28600.0
2007-01-09 13:05:00,27.75,27.76,27.75,27.76,12600.0,20.92,20.9275,20.92,20.9275,12600.0
2007-01-09 13:10:00,27.76,27.8,27.75,27.78,26200.0,20.9275,20.9577,20.92,20.9426,26200.0
2007-01-09 13:15:00,27.78,27.83,27.78,27.83,25800.0,20.9426,20.9803,20.9426,20.9803,25800.0
2007-01-09 13:20:00,27.82,27.83,27.75,27.75,24800.0,20.9727,20.9803,20.92,20.92,24800.0
2007-01-09 13:25:00,27.75,27.77,27.72,27.76,68800.0,20.92,20.9351,20.8974,20.9275,68800.0
2007-01-09 13:30:00,27.75,27.75,27.68,27.71,16000.0,20.92,20.92,20.8672,20.8898,16000.0
2007-01-09 13:35:00,27.71,27.77,27.69,27.75,24800.0,20.8898,20.9351,20.8747,20.92,24800.0
2007-01-09 13:40:00,27.75,27.75,27.7,27.71,24600.0,20.92,20.92,20.8823,20.8898,24600.0
2007-01-09 13:45:00,27.71,27.75,27.7,27.7,19600.0,20.8898,20.92,20.8823,20.8823,19600.0
2007-01-09 13:50:00,27.69,27.75,27.68,27.75,24600.0,20.8747,20.92,20.8672,20.92,24600.0
2007-01-09 13:55:00,27.75,27.75,27.74,27.75,15400.0,20.92,20.92,20.9124,20.92,15400.0
2007-01-09 14:00:00,27.75,27.77,27.72,27.72,15400.0,20.92,20.9351,20.8974,20.8974,15400.0
2007-01-09 14:05:00,27.72,27.8,27.71,27.8,20600.0,20.8974,20.9577,20.8898,20.9577,20600.0
2007-01-09 14:10:00,27.8,27.8,27.74,27.76,42200.0,20.9577,20.9577,20.9124,20.9275,42200.0
2007-01-09 14:15:00,27.77,27.77,27.73,27.76,22400.0,20.9351,20.9351,20.9049,20.9275,22400.0
2007-01-09 14:20:00,27.76,27.77,27.71,27.73,32400.0,20.9275,20.9351,20.8898,20.9049,32400.0
2007-01-09 14:25:00,27.72,27.72,27.7,27.7,26400.0,20.8974,20.8974,20.8823,20.8823,26400.0
2007-01-09 14:30:00,27.7,27.7,27.59,27.59,12000.0,20.8823,20.8823,20.7994,20.7994,12000.0
2007-01-09 14:35:00,27.59,27.65,27.58,27.65,12400.0,20.7994,20.8446,20.7918,20.8446,12400.0
2007-01-09 14:40:00,27.66,27.66,27.64,27.66,20800.0,20.8521,20.8521,20.8371,20.8521,20800.0
2007-01-09 14:45:00,27.65,27.65,27.59,27.59,32600.0,20.8446,20.8446,20.7994,20.7994,32600.0
2007-01-09 14:50:00,27.59,27.6,27.58,27.6,33400.0,20.7994,20.8069,20.7918,20.8069,33400.0
2007-01-09 14:55:00,27.59,27.61,27.53,27.53,19000.0,20.7994,20.8144,20.7541,20.7541,19000.0
2007-01-09 15:00:00,27.53,27.56,27.5,27.56,18800.0,20.7541,20.7767,20.7315,20.7767,18800.0
2007-01-09 15:05:00,27.56,27.63,27.56,27.62,17400.0,20.7767,20.8295,20.7767,20.822,17400.0
2007-01-09 15:10:00,27.62,27.68,27.62,27.65,27600.0,20.822,20.8672,20.822,20.8446,27600.0
2007-01-09 15:15:00,27.65,27.75,27.65,27.72,41000.0,20.8446,20.92,20.8446,20.8974,41000.0
2007-01-09 15:20:00,27.73,27.73,27.59,27.66,44600.0,20.9049,20.9049,20.7994,20.8521,44600.0
2007-01-09 15:25:00,27.65,27.65,27.57,27.58,13800.0,20.8446,20.8446,20.7843,20.7918,13800.0
2007-01-09 15:30:00,27.59,27.64,27.58,27.64,25200.0,20.7994,20.8371,20.7918,20.8371,25200.0
2007-01-09 15:35:00,27.64,27.68,27.64,27.65,46200.0,20.8371,20.8672,20.8371,20.8446,46200.0
2007-01-09 15:40:00,27.65,27.71,27.65,27.66,32600.0,20.8446,20.8898,20.8446,20.8521,32600.0
2007-01-09 15:45:00,27.64,27.67,27.61,27.63,36800.0,20.8371,20.8597,20.8144,20.8295,36800.0
2007-01-09 15:50:00,27.63,27.71,27.63,27.7,49200.0,20.8295,20.8898,20.8295,20.8823,49200.0
2007-01-09 15:55:00,27.69,27.69,27.65,27.68,39000.0,20.8747,20.8747,20.8446,20.8672,39000.0
2007-01-10 09:30:00,27.63,27.63,27.58,27.58,18400.0,20.8295,20.8295,20.7918,20.7918,18400.0
2007-01-10 09:35:00,27.6,27.63,27.6,27.62,5200.0,20.8069,20.8295,20.8069,20.822,5200.0
2007-01-10 09:40:00,27.62,27.65,27.58,27.6,15200.0,20.822,20.8446,20.7918,20.8069,15200.0
2007-01-10 09:45:00,27.59,27.64,27.59,27.61,17000.0,20.7994,20.8371,20.7994,20.8144,17000.0
2007-01-10 09:50:00,27.61,27.67,27.57,27.64,15200.0,20.8144,20.8597,20.7843,20.8371,15200.0
2007-01-10 09:55:00,27.64,27.7,27.63,27.66,26200.0,20.8371,20.8823,20.8295,20.8521,26200.0
2007-01-10 10:00:00,27.66,27.7,27.64,27.7,11400.0,20.8521,20.8823,20.8371,20.8823,11400.0
2007-01-10 10:05:00,27.7,27.77,27.7,27.76,19000.0,20.8823,20.9351,20.8823,20.9275,19000.0
2007-01-10 10:10:00,27.77,27.79,27.77,27.77,7800.0,20.9351,20.9501,20.9351,20.9351,7800.0
2007-01-10 10:15:00,27.77,27.81,27.75,27.81,16000.0,20.9351,20.9652,20.92,20.9652,16000.0
2007-01-10 10:20:00,27.8,27.82,27.79,27.82,12400.0,20.9577,20.9727,20.9501,20.9727,12400.0
2007-01-10 10:25:00,27.81,27.81,27.79,27.8,32400.0,20.9652,20.9652,20.9501,20.9577,32400.0
2007-01-10 10:30:00,27.8,27.81,27.75,27.8,52800.0,20.9577,20.9652,20.92,20.9577,52800.0
2007-01-10 10:35:00,27.8,27.84,27.79,27.82,82800.0,20.9577,20.9878,20.9501,20.9727,82800.0
2007-01-10 10:40:00,27.83,27.84,27.8,27.84,21400.0,20.9803,20.9878,20.9577,20.9878,21400.0
2007-01-10 10:45:00,27.84,27.85,27.83,27.83,5800.0,20.9878,20.9954,20.9803,20.9803,5800.0
2007-01-10 10:50:00,27.83,27.83,27.8,27.81,18800.0,20.9803,20.9803,20.9577,20.9652,18800.0
2007-01-10 10:55:00,27.81,27.83,27.81,27.82,10200.0,20.9652,20.9803,20.9652,20.9727,10200.0
2007-01-10 11:00:00,27.82,27.82,27.8,27.8,12400.0,20.9727,20.9727,20.9577,20.9577,12400.0
2007-01-10 11:05:00,27.8,27.81,27.79,27.81,22200.0,20.9577,20.9652,20.9501,20.9652,22200.0
2007-01-10 11:10:00,27.81,27.81,27.79,27.8,18800.0,20.9652,20.9652,20.9501,20.9577,18800.0
2007-01-10 11:15:00,27.79,27.8,27.75,27.75,12800.0,20.9501,20.9577,20.92,20.92,12800.0
2007-01-10 11:20:00,27.75,27.75,27.71,27.71,10200.0,20.92,20.92,20.8898,20.8898,10200.0
2007-01-10 11:25:00,27.71,27.71,27.7,27.71,15200.0,20.8898,20.8898,20.8823,20.8898,15200.0
2007-01-10 11:30:00,27.71,27.71,27.71,27.71,6400.0,20.8898,20.8898,20.8898,20.8898,6400.0
2007-01-10 11:35:00,27.71,27.71,27.68,27.68,13000.0,20.8898,20.8898,20.8672,20.8672,13000.0
2007-01-10 11:40:00,27.68,27.7,27.67,27.68,26600.0,20.8672,20.8823,20.8597,20.8672,26600.0
2007-01-10 11:45:00,27.68,27.73,27.68,27.72,31200.0,20.8672,20.9049,20.8672,20.8974,31200.0
2007-01-10 11:50:00,27.72,27.74,27.72,27.74,10200.0,20.8974,20.9124,20.8974,20.9124,10200.0
2007-01-10 11:55:00,27.73,27.73,27.73,27.73,2000.0,20.9049,20.9049,20.9049,20.9049,2000.0
2007-01-10 12:00:00,27.72,27.76,27.72,27.76,11000.0,20.8974,20.9275,20.8974,20.9275,11000.0
2007-01-10 12:05:00,27.76,27.78,27.76,27.77,4200.0,20.9275,20.9426,20.9275,20.9351,4200.0
2007-01-10 12:10:00,27.77,27.77,27.75,27.77,4000.0,20.9351,20.9351,20.92,20.9351,4000.0
2007-01-10 12:15:00,27.76,27.8,27.76,27.79,23000.0,20.9275,20.9577,20.9275,20.9501,23000.0
2007-01-10 12:20:00,27.8,27.82,27.76,27.81,30600.0,20.9577,20.9727,20.9275,20.9652,30600.0
2007-01-10 12:25:00,27.81,27.81,27.77,27.78,13600.0,20.9652,20.9652,20.9351,20.9426,13600.0
2007-01-10 12:30:00,27.78,27.84,27.78,27.84,17800.0,20.9426,20.9878,20.9426,20.9878,17800.0
2007-01-10 12:35:00,27.84,27.91,27.84,27.87,29400.0,20.9878,21.0406,20.9878,21.0104,29400.0
2007-01-10 12:40:00,27.88,27.88,27.83,27.86,20600.0,21.018,21.018,20.9803,21.0029,20600.0
2007-01-10 12:45:00,27.85,27.86,27.85,27.86,1800.0,20.9954,21.0029,20.9954,21.0029,1800.0
2007-01-10 12:50:00,27.85,27.89,27.85,27.88,10000.0,20.9954,21.0255,20.9954,21.018,10000.0
2007-01-10 12:55:00,27.88,27.89,27.87,27.88,4200.0,21.018,21.0255,21.0104,21.018,4200.0
2007-01-10 13:00:00,27.88,27.88,27.88,27.88,4800.0,21.018,21.018,21.018,21.018,4800.0
2007-01-10 13:05:00,27.88,27.88,27.88,27.88,6600.0,21.018,21.018,21.018,21.018,6600.0
2007-01-10 13:10:00,27.88,27.89,27.88,27.89,7400.0,21.018,21.0255,21.018,21.0255,7400.0
2007-01-10 13:15:00,27.89,27.89,27.88,27.88,6800.0,21.0255,21.0255,21.018,21.018,6800.0
2007-01-10 13:20:00,27.88,27.88,27.88,27.88,2400.0,21.018,21.018,21.018,21.018,2400.0
2007-01-10 13:25:00,27.88,27.9,27.88,27.9,10400.0,21.018,21.0331,21.018,21.0331,10400.0
2007-01-10 13:30:00,27.9,27.91,27.9,27.91,16000.0,21.0331,21.0406,21.0331,21.0406,16000.0
2007-01-10 13:35:00,27.91,27.91,27.91,27.91,12200.0,21.0406,21.0406,21.0406,21.0406,12200.0
2007-01-10 13:40:00,27.91,27.93,27.9,27.93,56800.0,21.0406,21.0557,21.0331,21.0557,56800.0
2007-01-10 13:45:00,27.95,28.01,27.94,27.99,22200.0,21.0708,21.116,21.0632,21.1009,22200.0
2007-01-10 13:50:00,27.99,27.99,27.97,27.97,18000.0,21.1009,21.1009,21.0858,21.0858,18000.0
2007-01-10 13:55:00,27.97,27.98,27.96,27.96,37800.0,21.0858,21.0934,21.0783,21.0783,37800.0
2007-01-10 14:00:00,27.96,27.96,27.93,27.95,13000.0,21.0783,21.0783,21.0557,21.0708,13000.0
2007-01-10 14:05:00,27.95,27.99,27.94,27.98,36400.0,21.0708,21.1009,21.0632,21.0934,36400.0
2007-01-10 14:10:00,27.99,28.0,27.98,28.0,49600.0,21.1009,21.1084,21.0934,21.1084,49600.0
2007-01-10 14:15:00,28.0,28.0,27.99,28.0,16200.0,21.1084,21.1084,21.1009,21.1084,16200.0
2007-01-10 14:20:00,28.0,28.0,27.99,28.0,17200.0,21.1084,21.1084,21.1009,21.1084,17200.0
2007-01-10 14:25:00,28.0,28.0,27.99,27.99,52200.0,21.1084,21.1084,21.1009,21.1009,52200.0
2007-01-10 14:30:00,28.0,28.0,27.99,27.99,10000.0,21.1084,21.1084,21.1009,21.1009,10000.0
2007-01-10 14:35:00,27.99,27.99,27.93,27.93,752800.0,21.1009,21.1009,21.0557,21.0557,752800.0
2007-01-10 14:40:00,27.93,27.93,27.92,27.93,26400.0,21.0557,21.0557,21.0481,21.0557,26400.0
2007-01-10 14:45:00,27.94,28.0,27.94,27.99,51400.0,21.0632,21.1084,21.0632,21.1009,51400.0
2007-01-10 14:50:00,27.99,28.0,27.98,27.99,14600.0,21.1009,21.1084,21.0934,21.1009,14600.0
2007-01-10 14:55:00,27.99,28.0,27.97,27.99,28600.0,21.1009,21.1084,21.0858,21.1009,28600.0
2007-01-10 15:00:00,27.99,28.0,27.98,28.0,62400.0,21.1009,21.1084,21.0934,21.1084,62400.0
2007-01-10 15:05:00,28.0,28.0,27.97,27.97,86200.0,21.1084,21.1084,21.0858,21.0858,86200.0
2007-01-10 15:10:00,27.97,28.0,27.97,27.99,25600.0,21.0858,21.1084,21.0858,21.1009,25600.0
2007-01-10 15:15:00,27.99,27.99,27.99,27.99,19800.0,21.1009,21.1009,21.1009,21.1009,19800.0
2007-01-10 15:20:00,27.99,28.0,27.98,27.99,19600.0,21.1009,21.1084,21.0934,21.1009,19600.0
2007-01-10 15:25:00,27.99,27.99,27.97,27.97,50600.0,21.1009,21.1009,21.0858,21.0858,50600.0
2007-01-10 15:30:00,27.97,27.98,27.97,27.98,22000.0,21.0858,21.0934,21.0858,21.0934,22000.0
2007-01-10 15:35:00,27.97,27.98,27.97,27.97,14000.0,21.0858,21.0934,21.0858,21.0858,14000.0
2007-01-10 15:40:00,27.96,27.96,27.92,27.95,33000.0,21.0783,21.0783,21.0481,21.0708,33000.0
2007-01-10 15:45:00,27.95,27.96,27.95,27.96,13400.0,21.0708,21.0783,21.0708,21.0783,13400.0
2007-01-10 15:50:00,27.95,27.96,27.94,27.95,16600.0,21.0708,21.0783,21.0632,21.0708,16600.0
2007-01-10 15:55:00,27.95,28.0,27.94,27.99,250200.0,21.0708,21.1084,21.0632,21.1009,250200.0
2007-01-11 09:30:00,27.99,28.02,27.98,28.0,16000.0,21.1009,21.1235,21.0934,21.1084,16000.0
2007-01-11 09:35:00,28.02,28.07,28.0,28.07,29800.0,21.1235,21.1612,21.1084,21.1612,29800.0
2007-01-11 09:40:00,28.03,28.06,27.98,28.01,31000.0,21.1311,21.1537,21.0934,21.116,31000.0
2007-01-11 09:45:00,28.0,28.02,27.9,27.93,38600.0,21.1084,21.1235,21.0331,21.0557,38600.0
2007-01-11 09:50:00,27.95,28.07,27.93,28.04,52600.0,21.0708,21.1612,21.0557,21.1386,52600.0
2007-01-11 09:55:00,28.04,28.06,28.03,28.03,58800.0,21.1386,21.1537,21.1311,21.1311,58800.0
2007-01-11 10:00:00,28.03,28.04,28.03,28.04,5400.0,21.1311,21.1386,21.1311,21.1386,5400.0
2007-01-11 10:05:00,28.04,28.09,28.03,28.03,61400.0,21.1386,21.1763,21.1311,21.1311,61400.0
2007-01-11 10:10:00,28.03,28.05,28.02,28.05,11200.0,21.1311,21.1461,21.1235,21.1461,11200.0
2007-01-11 10:15:00,28.05,28.05,28.01,28.01,20200.0,21.1461,21.1461,21.116,21.116,20200.0
2007-01-11 10:20:00,28.02,28.05,27.99,27.99,52000.0,21.1235,21.1461,21.1009,21.1009,52000.0
2007-01-11 10:25:00,27.99,27.99,27.98,27.99,7800.0,21.1009,21.1009,21.0934,21.1009,7800.0
2007-01-11 10:30:00,28.0,28.02,28.0,28.02,6000.0,21.1084,21.1235,21.1084,21.1235,6000.0
2007-01-11 10:35:00,28.02,28.02,27.99,28.0,8200.0,21.1235,21.1235,21.1009,21.1084,8200.0
2007-01-11 10:40:00,28.0,28.0,28.0,28.0,8600.0,21.1084,21.1084,21.1084,21.1084,8600.0
2007-01-11 10:45:00,28.0,28.02,27.99,28.0,22800.0,21.1084,21.1235,21.1009,21.1084,22800.0
2007-01-11 10:50:00,27.99,28.04,27.99,28.04,16200.0,21.1009,21.1386,21.1009,21.1386,16200.0
2007-01-11 10:55:00,28.03,28.04,27.99,28.0,64600.0,21.1311,21.1386,21.1009,21.1084,64600.0
2007-01-11 11:00:00,28.0,28.02,27.99,28.0,30400.0,21.1084,21.1235,21.1009,21.1084,30400.0
2007-01-11 11:05:00,28.0,28.0,28.0,28.0,24800.0,21.1084,21.1084,21.1084,21.1084,24800.0
2007-01-11 11:10:00,28.0,28.0,27.99,28.0,34800.0,21.1084,21.1084,21.1009,21.1084,34800.0
2007-01-11 11:15:00,28.0,28.0,28.0,28.0,17800.0,21.1084,21.1084,21.1084,21.1084,17800.0
2007-01-11 11:20:00,28.02,28.09,28.0,28.09,55000.0,21.1235,21.1763,21.1084,21.1763,55000.0
2007-01-11 11:25:00,28.1,28.14,28.1,28.13,67200.0,21.1838,21.214,21.1838,21.2064,67200.0
2007-01-11 11:30:00,28.13,28.27,28.13,28.25,110000.0,21.2064,21.312,21.2064,21.2969,110000.0
2007-01-11 11:35:00,28.24,28.28,28.24,28.26,31600.0,21.2894,21.3195,21.2894,21.3045,31600.0
2007-01-11 11:40:00,28.26,28.27,28.21,28.25,74000.0,21.3045,21.312,21.2668,21.2969,74000.0
2007-01-11 11:45:00,28.25,28.28,28.17,28.17,135600.0,21.2969,21.3195,21.2366,21.2366,135600.0
2007-01-11 11:50:00,28.17,28.18,28.14,28.16,32200.0,21.2366,21.2441,21.214,21.2291,32200.0
2007-01-11 11:55:00,28.16,28.17,28.14,28.14,13800.0,21.2291,21.2366,21.214,21.214,13800.0
2007-01-11 12:00:00,28.14,28.22,28.13,28.2,52600.0,21.214,21.2743,21.2064,21.2592,52600.0
2007-01-11 12:05:00,28.2,28.22,28.17,28.22,28800.0,21.2592,21.2743,21.2366,21.2743,28800.0
2007-01-11 12:10:00,28.22,28.23,28.17,28.21,60600.0,21.2743,21.2818,21.2366,21.2668,60600.0
2007-01-11 12:15:00,28.22,28.26,28.22,28.25,9400.0,21.2743,21.3045,21.2743,21.2969,9400.0
2007-01-11 12:20:00,28.24,28.25,28.23,28.25,9200.0,21.2894,21.2969,21.2818,21.2969,9200.0
2007-01-11 12:25:00,28.25,28.25,28.25,28.25,2000.0,21.2969,21.2969,21.2969,21.2969,2000.0
2007-01-11 12:30:00,28.25,28.26,28.23,28.24,35000.0,21.2969,21.3045,21.2818,21.2894,35000.0
2007-01-11 12:35:00,28.24,28.27,28.23,28.25,25600.0,21.2894,21.312,21.2818,21.2969,25600.0
2007-01-11 12:40:00,28.25,28.25,28.2,28.22,12200.0,21.2969,21.2969,21.2592,21.2743,12200.0
2007-01-11 12:45:00,28.22,28.25,28.2,28.25,49400.0,21.2743,21.2969,21.2592,21.2969,49400.0
2007-01-11 12:50:00,28.25,28.25,28.16,28.2,50600.0,21.2969,21.2969,21.2291,21.2592,50600.0
2007-01-11 12:55:00,28.2,28.24,28.18,28.18,14200.0,21.2592,21.2894,21.2441,21.2441,14200.0
2007-01-11 13:00:00,28.17,28.2,28.16,28.17,30400.0,21.2366,21.2592,21.2291,21.2366,30400.0
2007-01-11 13:05:00,28.17,28.18,28.15,28.15,24600.0,21.2366,21.2441,21.2215,21.2215,24600.0
2007-01-11 13:10:00,28.15,28.21,28.14,28.21,29800.0,21.2215,21.2668,21.214,21.2668,29800.0
2007-01-11 13:15:00,28.21,28.21,28.2,28.2,39000.0,21.2668,21.2668,21.2592,21.2592,39000.0
2007-01-11 13:20:00,28.2,28.21,28.17,28.17,43800.0,21.2592,21.2668,21.2366,21.2366,43800.0
2007-01-11 13:25:00,28.16,28.21,28.15,28.2,52800.0,21.2291,21.2668,21.2215,21.2592,52800.0
2007-01-11 13:30:00,28.2,28.22,28.2,28.2,23200.0,21.2592,21.2743,21.2592,21.2592,23200.0
2007-01-11 13:35:00,28.2,28.22,28.18,28.21,20200.0,21.2592,21.2743,21.2441,21.2668,20200.0
2007-01-11 13:40:00,28.21,28.23,28.21,28.22,14400.0,21.2668,21.2818,21.2668,21.2743,14400.0
2007-01-11 13:45:00,28.22,28.25,28.2,28.24,18000.0,21.2743,21.2969,21.2592,21.2894,18000.0
2007-01-11 13:50:00,28.24,28.27,28.16,28.16,66400.0,21.2894,21.312,21.2291,21.2291,66400.0
2007-01-11 13:55:00,28.16,28.16,28.12,28.12,14400.0,21.2291,21.2291,21.1989,21.1989,14400.0
2007-01-11 14:00:00,28.13,28.19,28.13,28.18,13400.0,21.2064,21.2517,21.2064,21.2441,13400.0
2007-01-11 14:05:00,28.18,28.21,28.15,28.15,26800.0,21.2441,21.2668,21.2215,21.2215,26800.0
2007-01-11 14:10:00,28.15,28.18,28.13,28.15,29200.0,21.2215,21.2441,21.2064,21.2215,29200.0
2007-01-11 14:15:00,28.15,28.18,28.14,28.18,25200.0,21.2215,21.2441,21.214,21.2441,25200.0
2007-01-11 14:20:00,28.18,28.22,28.18,28.19,38200.0,21.2441,21.2743,21.2441,21.2517,38200.0
2007-01-11 14:25:00,28.19,28.22,28.19,28.2,41800.0,21.2517,21.2743,21.2517,21.2592,41800.0
2007-01-11 14:30:00,28.2,28.21,28.17,28.2,37200.0,21.2592,21.2668,21.2366,21.2592,37200.0
2007-01-11 14:35:00,28.2,28.22,28.16,28.18,144800.0,21.2592,21.2743,21.2291,21.2441,144800.0
2007-01-11 14:40:00,28.18,28.2,28.16,28.19,31800.0,21.2441,21.2592,21.2291,21.2517,31800.0
2007-01-11 14:45:00,28.2,28.21,28.15,28.16,29000.0,21.2592,21.2668,21.2215,21.2291,29000.0
2007-01-11 14:50:00,28.16,28.17,28.13,28.13,11000.0,21.2291,21.2366,21.2064,21.2064,11000.0
2007-01-11 14:55:00,28.13,28.16,28.13,28.16,16800.0,21.2064,21.2291,21.2064,21.2291,16800.0
2007-01-11 15:00:00,28.16,28.18,28.16,28.17,9600.0,21.2291,21.2441,21.2291,21.2366,9600.0
2007-01-11 15:05:00,28.17,28.18,28.17,28.18,14400.0,21.2366,21.2441,21.2366,21.2441,14400.0
2007-01-11 15:10:00,28.18,28.21,28.18,28.2,17600.0,21.2441,21.2668,21.2441,21.2592,17600.0
2007-01-11 15:15:00,28.2,28.2,28.18,28.18,11200.0,21.2592,21.2592,21.2441,21.2441,11200.0
2007-01-11 15:20:00,28.18,28.2,28.18,28.18,24200.0,21.2441,21.2592,21.2441,21.2441,24200.0
2007-01-11 15:25:00,28.18,28.19,28.15,28.18,30200.0,21.2441,21.2517,21.2215,21.2441,30200.0
2007-01-11 15:30:00,28.18,28.18,28.17,28.18,15200.0,21.2441,21.2441,21.2366,21.2441,15200.0
2007-01-11 15:35:00,28.18,28.25,28.17,28.24,41000.0,21.2441,21.2969,21.2366,21.2894,41000.0
2007-01-11 15:40:00,28.23,28.25,28.21,28.25,43400.0,21.2818,21.2969,21.2668,21.2969,43400.0
2007-01-11 15:45:00,28.25,28.25,28.22,28.23,42200.0,21.2969,21.2969,21.2743,21.2818,42200.0
2007-01-11 15:50:00,28.23,28.23,28.17,28.17,74200.0,21.2818,21.2818,21.2366,21.2366,74200.0
2007-01-11 15:55:00,28.17,28.17,28.15,28.15,22400.0,21.2366,21.2366,21.2215,21.2215,22400.0
2007-01-12 09:30:00,28.05,28.06,27.93,27.96,20800.0,21.1461,21.1537,21.0557,21.0783,20800.0
2007-01-12 09:35:00,27.97,28.0,27.96,28.0,30200.0,21.0858,21.1084,21.0783,21.1084,30200.0
2007-01-12 09:40:00,28.0,28.06,27.99,28.0,50000.0,21.1084,21.1537,21.1009,21.1084,50000.0
2007-01-12 09:45:00,27.98,27.99,27.91,27.93,17800.0,21.0934,21.1009,21.0406,21.0557,17800.0
2007-01-12 09:50:00,27.96,27.99,27.94,27.96,15000.0,21.0783,21.1009,21.0632,21.0783,15000.0
2007-01-12 09:55:00,27.96,27.99,27.94,27.99,8200.0,21.0783,21.1009,21.0632,21.1009,8200.0
2007-01-12 10:00:00,28.0,28.04,27.99,27.99,23600.0,21.1084,21.1386,21.1009,21.1009,23600.0
2007-01-12 10:05:00,28.0,28.02,27.99,28.0,116800.0,21.1084,21.1235,21.1009,21.1084,116800.0
2007-01-12 10:10:00,28.02,28.08,28.02,28.05,13200.0,21.1235,21.1688,21.1235,21.1461,13200.0
2007-01-12 10:15:00,28.05,28.05,28.0,28.03,32200.0,21.1461,21.1461,21.1084,21.1311,32200.0
2007-01-12 10:20:00,28.04,28.09,28.04,28.09,24600.0,21.1386,21.1763,21.1386,21.1763,24600.0
2007-01-12 10:25:00,28.09,28.1,28.08,28.1,20800.0,21.1763,21.1838,21.1688,21.1838,20800.0
2007-01-12 10:30:00,28.11,28.16,28.11,28.13,35800.0,21.1914,21.2291,21.1914,21.2064,35800.0
2007-01-12 10:35:00,28.13,28.2,28.11,28.16,40800.0,21.2064,21.2592,21.1914,21.2291,40800.0
2007-01-12 10:40:00,28.15,28.15,28.09,28.1,73000.0,21.2215,21.2215,21.1763,21.1838,73000.0
2007-01-12 10:45:00,28.08,28.16,28.06,28.16,41600.0,21.1688,21.2291,21.1537,21.2291,41600.0
2007-01-12 10:50:00,28.16,28.18,28.11,28.17,40400.0,21.2291,21.2441,21.1914,21.2366,40400.0
2007-01-12 10:55:00,28.17,28.2,28.14,28.18,45000.0,21.2366,21.2592,21.214,21.2441,45000.0
2007-01-12 11:00:00,28.18,28.21,28.18,28.18,87400.0,21.2441,21.2668,21.2441,21.2441,87400.0
2007-01-12 11:05:00,28.17,28.18,28.1,28.12,84400.0,21.2366,21.2441,21.1838,21.1989,84400.0
2007-01-12 11:10:00,28.11,28.13,28.1,28.11,13800.0,21.1914,21.2064,21.1838,21.1914,13800.0
2007-01-12 11:15:00,28.1,28.13,28.09,28.09,12600.0,21.1838,21.2064,21.1763,21.1763,12600.0
2007-01-12 11:20:00,28.09,28.1,28.07,28.08,2600.0,21.1763,21.1838,21.1612,21.1688,2600.0
2007-01-12 11:25:00,28.08,28.1,28.04,28.05,20000.0,21.1688,21.1838,21.1386,21.1461,20000.0
2007-01-12 11:30:00,28.04,28.07,28.03,28.05,9800.0,21.1386,21.1612,21.1311,21.1461,9800.0
2007-01-12 11:35:00,28.05,28.1,28.05,28.1,9000.0,21.1461,21.1838,21.1461,21.1838,9000.0
2007-01-12 11:40:00,28.09,28.1,28.07,28.09,8600.0,21.1763,21.1838,21.1612,21.1763,8600.0
2007-01-12 11:45:00,28.08,28.1,28.04,28.04,11400.0,21.1688,21.1838,21.1386,21.1386,11400.0
2007-01-12 11:50:00,28.04,28.08,28.04,28.06,11800.0,21.1386,21.1688,21.1386,21.1537,11800.0
2007-01-12 11:55:00,28.05,28.1,28.05,28.09,15400.0,21.1461,21.1838,21.1461,21.1763,15400.0
2007-01-12 12:00:00,28.1,28.1,28.05,28.06,16000.0,21.1838,21.1838,21.1461,21.1537,16000.0
2007-01-12 12:05:00,28.05,28.1,28.05,28.09,14200.0,21.1461,21.1838,21.1461,21.1763,14200.0
2007-01-12 12:10:00,28.08,28.09,28.05,28.07,12600.0,21.1688,21.1763,21.1461,21.1612,12600.0
2007-01-12 12:15:00,28.07,28.07,28.05,28.05,6000.0,21.1612,21.1612,21.1461,21.1461,6000.0
2007-01-12 12:20:00,28.04,28.08,28.04,28.06,4800.0,21.1386,21.1688,21.1386,21.1537,4800.0
2007-01-12 12:25:00,28.06,28.08,28.06,28.06,6600.0,21.1537,21.1688,21.1537,21.1537,6600.0
2007-01-12 12:30:00,28.05,28.06,28.01,28.02,11600.0,21.1461,21.1537,21.116,21.1235,11600.0
2007-01-12 12:35:00,28.02,28.02,28.01,28.02,3800.0,21.1235,21.1235,21.116,21.1235,3800.0
2007-01-12 12:40:00,28.02,28.05,28.02,28.05,3800.0,21.1235,21.1461,21.1235,21.1461,3800.0
2007-01-12 12:45:00,28.05,28.06,28.02,28.02,11000.0,21.1461,21.1537,21.1235,21.1235,11000.0
2007-01-12 12:50:00,28.02,28.1,28.01,28.05,29600.0,21.1235,21.1838,21.116,21.1461,29600.0
2007-01-12 12:55:00,28.05,28.1,28.05,28.1,9400.0,21.1461,21.1838,21.1461,21.1838,9400.0
2007-01-12 13:00:00,28.09,28.1,28.02,28.07,20000.0,21.1763,21.1838,21.1235,21.1612,20000.0
2007-01-12 13:05:00,28.08,28.08,28.03,28.03,9600.0,21.1688,21.1688,21.1311,21.1311,9600.0
2007-01-12 13:10:00,28.03,28.05,28.01,28.03,11400.0,21.1311,21.1461,21.116,21.1311,11400.0
2007-01-12 13:15:00,28.02,28.02,28.0,28.0,21200.0,21.1235,21.1235,21.1084,21.1084,21200.0
2007-01-12 13:20:00,28.01,28.03,28.0,28.0,3800.0,21.116,21.1311,21.1084,21.1084,3800.0
2007-01-12 13:25:00,28.0,28.0,27.97,27.97,4200.0,21.1084,21.1084,21.0858,21.0858,4200.0
2007-01-12 13:30:00,27.97,28.03,27.97,28.03,7800.0,21.0858,21.1311,21.0858,21.1311,7800.0
2007-01-12 13:35:00,28.02,28.03,27.99,28.0,23800.0,21.1235,21.1311,21.1009,21.1084,23800.0
2007-01-12 13:40:00,28.0,28.0,27.95,27.96,10200.0,21.1084,21.1084,21.0708,21.0783,10200.0
2007-01-12 13:45:00,27.95,27.95,27.92,27.92,18800.0,21.0708,21.0708,21.0481,21.0481,18800.0
2007-01-12 13:50:00,27.93,27.94,27.91,27.94,6800.0,21.0557,21.0632,21.0406,21.0632,6800.0
2007-01-12 13:55:00,27.93,27.94,27.92,27.92,5400.0,21.0557,21.0632,21.0481,21.0481,5400.0
2007-01-12 14:00:00,27.92,27.92,27.9,27.9,14600.0,21.0481,21.0481,21.0331,21.0331,14600.0
2007-01-12 14:05:00,27.9,27.92,27.9,27.9,8400.0,21.0331,21.0481,21.0331,21.0331,8400.0
2007-01-12 14:10:00,27.9,27.9,27.88,27.88,15400.0,21.0331,21.0331,21.018,21.018,15400.0
2007-01-12 14:15:00,27.89,27.9,27.88,27.88,17600.0,21.0255,21.0331,21.018,21.018,17600.0
2007-01-12 14:20:00,27.88,27.91,27.88,27.91,11000.0,21.018,21.0406,21.018,21.0406,11000.0
2007-01-12 14:25:00,27.91,27.92,27.9,27.92,8800.0,21.0406,21.0481,21.0331,21.0481,8800.0
2007-01-12 14:30:00,27.92,27.96,27.92,27.94,5200.0,21.0481,21.0783,21.0481,21.0632,5200.0
2007-01-12 14:35:00,27.94,27.95,27.92,27.92,5000.0,21.0632,21.0708,21.0481,21.0481,5000.0
2007-01-12 14:40:00,27.92,27.93,27.92,27.92,4200.0,21.0481,21.0557,21.0481,21.0481,4200.0
2007-01-12 14:45:00,27.92,27.96,27.92,27.96,6800.0,21.0481,21.0783,21.0481,21.0783,6800.0
2007-01-12 14:50:00,27.95,27.95,27.91,27.91,3800.0,21.0708,21.0708,21.0406,21.0406,3800.0
2007-01-12 14:55:00,27.91,27.92,27.91,27.91,4600.0,21.0406,21.0481,21.0406,21.0406,4600.0
2007-01-12 15:00:00,27.9,27.92,27.88,27.88,257000.0,21.0331,21.0481,21.018,21.018,257000.0
2007-01-12 15:05:00,27.88,27.89,27.84,27.89,18400.0,21.018,21.0255,20.9878,21.0255,18400.0
2007-01-12 15:10:00,27.89,27.91,27.87,27.91,12600.0,21.0255,21.0406,21.0104,21.0406,12600.0
2007-01-12 15:15:00,27.9,27.93,27.9,27.91,183400.0,21.0331,21.0557,21.0331,21.0406,183400.0
2007-01-12 15:20:00,27.91,27.93,27.9,27.9,14400.0,21.0406,21.0557,21.0331,21.0331,14400.0
2007-01-12 15:25:00,27.89,27.93,27.87,27.93,23400.0,21.0255,21.0557,21.0104,21.0557,23400.0
2007-01-12 15:30:00,27.93,27.93,27.91,27.91,9000.0,21.0557,21.0557,21.0406,21.0406,9000.0
2007-01-12 15:35:00,27.92,27.93,27.91,27.93,11800.0,21.0481,21.0557,21.0406,21.0557,11800.0
2007-01-12 15:40:00,27.94,27.95,27.84,27.86,60400.0,21.0632,21.0708,20.9878,21.0029,60400.0
2007-01-12 15:45:00,27.86,27.88,27.83,27.84,32000.0,21.0029,21.018,20.9803,20.9878,32000.0
2007-01-12 15:50:00,27.84,28.03,27.84,28.02,139200.0,20.9878,21.1311,20.9878,21.1235,139200.0
2007-01-12 15:55:00,28.02,28.02,27.93,27.93,83400.0,21.1235,21.1235,21.0557,21.0557,83400.0
2007-01-16 09:30:00,27.9,28.0,27.9,28.0,15400.0,21.0331,21.1084,21.0331,21.1084,15400.0
2007-01-16 09:35:00,28.0,28.1,28.0,28.08,10200.0,21.1084,21.1838,21.1084,21.1688,10200.0
2007-01-16 09:40:00,28.08,28.1,28.07,28.08,4000.0,21.1688,21.1838,21.1612,21.1688,4000.0
2007-01-16 09:45:00,28.08,28.08,28.05,28.07,3800.0,21.1688,21.1688,21.1461,21.1612,3800.0
2007-01-16 09:50:00,28.07,28.1,28.06,28.1,6200.0,21.1612,21.1838,21.1537,21.1838,6200.0
2007-01-16 09:55:00,28.1,28.1,28.06,28.1,8600.0,21.1838,21.1838,21.1537,21.1838,8600.0
2007-01-16 10:00:00,28.09,28.1,28.05,28.05,16600.0,21.1763,21.1838,21.1461,21.1461,16600.0
2007-01-16 10:05:00,28.05,28.05,27.97,27.97,19000.0,21.1461,21.1461,21.0858,21.0858,19000.0
2007-01-16 10:10:00,27.97,27.99,27.93,27.94,28800.0,21.0858,21.1009,21.0557,21.0632,28800.0
2007-01-16 10:15:00,27.95,28.01,27.94,28.0,11600.0,21.0708,21.116,21.0632,21.1084,11600.0
2007-01-16 10:20:00,28.0,28.05,27.99,28.04,10800.0,21.1084,21.1461,21.1009,21.1386,10800.0
2007-01-16 10:25:00,28.04,28.07,28.01,28.01,16800.0,21.1386,21.1612,21.116,21.116,16800.0
2007-01-16 10:30:00,28.01,28.03,27.97,28.02,34600.0,21.116,21.1311,21.0858,21.1235,34600.0
2007-01-16 10:35:00,28.02,28.03,28.02,28.03,8800.0,21.1235,21.1311,21.1235,21.1311,8800.0
2007-01-16 10:40:00,28.03,28.04,28.03,28.04,6000.0,21.1311,21.1386,21.1311,21.1386,6000.0
2007-01-16 10:45:00,28.04,28.04,28.03,28.04,6400.0,21.1386,21.1386,21.1311,21.1386,6400.0
2007-01-16 10:50:00,28.04,28.05,28.03,28.03,11000.0,21.1386,21.1461,21.1311,21.1311,11000.0
2007-01-16 10:55:00,28.03,28.04,28.02,28.03,12200.0,21.1311,21.1386,21.1235,21.1311,12200.0
2007-01-16 11:00:00,28.03,28.03,28.02,28.03,7400.0,21.1311,21.1311,21.1235,21.1311,7400.0
2007-01-16 11:05:00,28.02,28.02,27.99,27.99,11000.0,21.1235,21.1235,21.1009,21.1009,11000.0
2007-01-16 11:10:00,27.99,28.0,27.98,27.98,10200.0,21.1009,21.1084,21.0934,21.0934,10200.0
2007-01-16 11:15:00,27.98,27.98,27.95,27.95,13000.0,21.0934,21.0934,21.0708,21.0708,13000.0
2007-01-16 11:20:00,27.96,27.96,27.9,27.9,12400.0,21.0783,21.0783,21.0331,21.0331,12400.0
2007-01-16 11:25:00,27.91,27.91,27.88,27.9,11600.0,21.0406,21.0406,21.018,21.0331,11600.0
2007-01-16 11:30:00,27.9,27.92,27.89,27.92,11400.0,21.0331,21.0481,21.0255,21.0481,11400.0
2007-01-16 11:35:00,27.91,27.92,27.9,27.9,5600.0,21.0406,21.0481,21.0331,21.0331,5600.0
2007-01-16 11:40:00,27.9,27.9,27.89,27.89,3000.0,21.0331,21.0331,21.0255,21.0255,3000.0
2007-01-16 11:45:00,27.89,27.9,27.86,27.86,13000.0,21.0255,21.0331,21.0029,21.0029,13000.0
2007-01-16 11:50:00,27.86,27.87,27.86,27.86,15000.0,21.0029,21.0104,21.0029,21.0029,15000.0
2007-01-16 11:55:00,27.86,27.86,27.83,27.83,11800.0,21.0029,21.0029,20.9803,20.9803,11800.0
2007-01-16 12:00:00,27.84,27.86,27.83,27.86,20800.0,20.9878,21.0029,20.9803,21.0029,20800.0
2007-01-16 12:05:00,27.86,27.86,27.85,27.86,12200.0,21.0029,21.0029,20.9954,21.0029,12200.0
2007-01-16 12:10:00,27.86,27.87,27.86,27.86,11200.0,21.0029,21.0104,21.0029,21.0029,11200.0
2007-01-16 12:15:00,27.87,27.87,27.86,27.86,17000.0,21.0104,21.0104,21.0029,21.0029,17000.0
2007-01-16 12:20:00,27.86,27.87,27.86,27.86,8000.0,21.0029,21.0104,21.0029,21.0029,8000.0
2007-01-16 12:25:00,27.86,27.88,27.86,27.88,8000.0,21.0029,21.018,21.0029,21.018,8000.0
2007-01-16 12:30:00,27.88,27.91,27.88,27.9,7000.0,21.018,21.0406,21.018,21.0331,7000.0
2007-01-16 12:35:00,27.91,27.92,27.9,27.91,11600.0,21.0406,21.0481,21.0331,21.0406,11600.0
2007-01-16 12:40:00,27.91,27.93,27.91,27.93,5200.0,21.0406,21.0557,21.0406,21.0557,5200.0
2007-01-16 12:45:00,27.93,27.93,27.91,27.92,12600.0,21.0557,21.0557,21.0406,21.0481,12600.0
2007-01-16 12:50:00,27.91,27.93,27.91,27.93,9000.0,21.0406,21.0557,21.0406,21.0557,9000.0
2007-01-16 12:55:00,27.93,28.0,27.93,27.98,9000.0,21.0557,21.1084,21.0557,21.0934,9000.0
2007-01-16 13:00:00,27.99,28.02,27.99,27.99,10600.0,21.1009,21.1235,21.1009,21.1009,10600.0
2007-01-16 13:05:00,27.99,27.99,27.97,27.97,8600.0,21.1009,21.1009,21.0858,21.0858,8600.0
2007-01-16 13:10:00,27.97,27.97,27.95,27.95,4200.0,21.0858,21.0858,21.0708,21.0708,4200.0
2007-01-16 13:15:00,27.95,27.96,27.95,27.96,2000.0,21.0708,21.0783,21.0708,21.0783,2000.0
2007-01-16 13:20:00,27.96,27.96,27.95,27.95,2200.0,21.0783,21.0783,21.0708,21.0708,2200.0
2007-01-16 13:25:00,27.96,27.96,27.95,27.96,6000.0,21.0783,21.0783,21.0708,21.0783,6000.0
2007-01-16 13:30:00,27.96,27.96,27.95,27.96,2200.0,21.0783,21.0783,21.0708,21.0783,2200.0
2007-01-16 13:35:00,27.95,27.97,27.95,27.97,10200.0,21.0708,21.0858,21.0708,21.0858,10200.0
2007-01-16 13:40:00,27.97,27.97,27.97,27.97,6200.0,21.0858,21.0858,21.0858,21.0858,6200.0
2007-01-16 13:45:00,27.97,27.99,27.97,27.98,10200.0,21.0858,21.1009,21.0858,21.0934,10200.0
2007-01-16 13:50:00,27.98,27.98,27.97,27.97,5000.0,21.0934,21.0934,21.0858,21.0858,5000.0
2007-01-16 13:55:00,27.98,28.0,27.97,27.99,9400.0,21.0934,21.1084,21.0858,21.1009,9400.0
2007-01-16 14:00:00,27.99,27.99,27.98,27.98,6600.0,21.1009,21.1009,21.0934,21.0934,6600.0
2007-01-16 14:05:00,27.97,27.98,27.97,27.98,11000.0,21.0858,21.0934,21.0858,21.0934,11000.0
2007-01-16 14:10:00,27.98,27.98,27.95,27.95,13200.0,21.0934,21.0934,21.0708,21.0708,13200.0
2007-01-16 14:15:00,27.95,27.95,27.95,27.95,2000.0,21.0708,21.0708,21.0708,21.0708,2000.0
2007-01-16 14:20:00,27.96,27.96,27.95,27.95,1800.0,21.0783,21.0783,21.0708,21.0708,1800.0
2007-01-16 14:25:00,27.95,27.95,27.94,27.94,4600.0,21.0708,21.0708,21.0632,21.0632,4600.0
2007-01-16 14:30:00,27.95,27.97,27.94,27.97,8600.0,21.0708,21.0858,21.0632,21.0858,8600.0
2007-01-16 14:35:00,27.97,27.97,27.95,27.95,2600.0,21.0858,21.0858,21.0708,21.0708,2600.0
2007-01-16 14:40:00,27.96,27.96,27.94,27.94,8200.0,21.0783,21.0783,21.0632,21.0632,8200.0
2007-01-16 14:45:00,27.94,27.94,27.93,27.93,3600.0,21.0632,21.0632,21.0557,21.0557,3600.0
2007-01-16 14:50:00,27.93,27.94,27.93,27.94,3600.0,21.0557,21.0632,21.0557,21.0632,3600.0
2007-01-16 14:55:00,27.94,27.94,27.93,27.93,13000.0,21.0632,21.0632,21.0557,21.0557,13000.0
2007-01-16 15:00:00,27.93,27.93,27.93,27.93,13600.0,21.0557,21.0557,21.0557,21.0557,13600.0
2007-01-16 15:05:00,27.93,27.97,27.93,27.96,25400.0,21.0557,21.0858,21.0557,21.0783,25400.0
2007-01-16 15:10:00,27.96,27.96,27.93,27.95,37800.0,21.0783,21.0783,21.0557,21.0708,37800.0
2007-01-16 15:15:00,27.95,27.97,27.95,27.96,11000.0,21.0708,21.0858,21.0708,21.0783,11000.0
2007-01-16 15:20:00,27.96,27.98,27.96,27.96,9200.0,21.0783,21.0934,21.0783,21.0783,9200.0
2007-01-16 15:25:00,27.96,27.97,27.96,27.97,17600.0,21.0783,21.0858,21.0783,21.0858,17600.0
2007-01-16 15:30:00,27.97,27.99,27.97,27.98,37400.0,21.0858,21.1009,21.0858,21.0934,37400.0
2007-01-16 15:35:00,27.98,28.03,27.98,28.0,37400.0,21.0934,21.1311,21.0934,21.1084,37400.0
2007-01-16 15:40:00,28.0,28.04,28.0,28.04,26400.0,21.1084,21.1386,21.1084,21.1386,26400.0
2007-01-16 15:45:00,28.03,28.03,28.0,28.01,21000.0,21.1311,21.1311,21.1084,21.116,21000.0
2007-01-16 15:50:00,28.01,28.03,28.0,28.0,35000.0,21.116,21.1311,21.1084,21.1084,35000.0
2007-01-16 15:55:00,28.0,28.02,28.0,28.01,42200.0,21.1084,21.1235,21.1084,21.116,42200.0
2007-01-17 09:30:00,27.98,28.03,27.98,28.02,2600.0,21.0934,21.1311,21.0934,21.1235,2600.0
2007-01-17 09:35:00,28.01,28.01,28.0,28.0,1400.0,21.116,21.116,21.1084,21.1084,1400.0
2007-01-17 09:40:00,28.0,28.0,27.93,27.93,6000.0,21.1084,21.1084,21.0557,21.0557,6000.0
2007-01-17 09:45:00,27.93,27.98,27.93,27.93,7000.0,21.0557,21.0934,21.0557,21.0557,7000.0
2007-01-17 09:50:00,27.95,27.95,27.93,27.95,10200.0,21.0708,21.0708,21.0557,21.0708,10200.0
2007-01-17 09:55:00,27.96,27.97,27.95,27.95,1600.0,21.0783,21.0858,21.0708,21.0708,1600.0
2007-01-17 10:00:00,27.93,27.94,27.86,27.89,19200.0,21.0557,21.0632,21.0029,21.0255,19200.0
2007-01-17 10:05:00,27.88,27.93,27.88,27.93,17600.0,21.018,21.0557,21.018,21.0557,17600.0
2007-01-17 10:10:00,27.91,27.93,27.88,27.88,20600.0,21.0406,21.0557,21.018,21.018,20600.0
2007-01-17 10:15:00,27.88,27.94,27.88,27.93,12600.0,21.018,21.0632,21.018,21.0557,12600.0
2007-01-17 10:20:00,27.93,27.93,27.89,27.91,10000.0,21.0557,21.0557,21.0255,21.0406,10000.0
2007-01-17 10:25:00,27.9,27.9,27.86,27.87,4800.0,21.0331,21.0331,21.0029,21.0104,4800.0
2007-01-17 10:30:00,27.86,27.87,27.85,27.86,7800.0,21.0029,21.0104,20.9954,21.0029,7800.0
2007-01-17 10:35:00,27.86,27.86,27.83,27.83,14400.0,21.0029,21.0029,20.9803,20.9803,14400.0
2007-01-17 10:40:00,27.83,27.85,27.81,27.81,21400.0,20.9803,20.9954,20.9652,20.9652,21400.0
2007-01-17 10:45:00,27.81,27.85,27.77,27.78,43200.0,20.9652,20.9954,20.9351,20.9426,43200.0
2007-01-17 10:50:00,27.78,27.83,27.77,27.8,10400.0,20.9426,20.9803,20.9351,20.9577,10400.0
2007-01-17 10:55:00,27.82,27.82,27.8,27.8,5200.0,20.9727,20.9727,20.9577,20.9577,5200.0
2007-01-17 11:00:00,27.8,27.9,27.8,27.9,9000.0,20.9577,21.0331,20.9577,21.0331,9000.0
2007-01-17 11:05:00,27.9,27.93,27.9,27.93,8400.0,21.0331,21.0557,21.0331,21.0557,8400.0
2007-01-17 11:10:00,27.93,27.97,27.93,27.97,7200.0,21.0557,21.0858,21.0557,21.0858,7200.0
2007-01-17 11:15:00,27.97,27.98,27.97,27.97,6600.0,21.0858,21.0934,21.0858,21.0858,6600.0
2007-01-17 11:20:00,27.97,27.99,27.95,27.95,11000.0,21.0858,21.1009,21.0708,21.0708,11000.0
2007-01-17 11:25:00,27.94,27.99,27.93,27.96,19400.0,21.0632,21.1009,21.0557,21.0783,19400.0
2007-01-17 11:30:00,27.96,27.99,27.95,27.95,26000.0,21.0783,21.1009,21.0708,21.0708,26000.0
2007-01-17 11:35:00,27.96,27.96,27.94,27.95,2800.0,21.0783,21.0783,21.0632,21.0708,2800.0
2007-01-17 11:40:00,27.95,27.95,27.93,27.94,2000.0,21.0708,21.0708,21.0557,21.0632,2000.0
2007-01-17 11:45:00,27.94,27.94,27.92,27.93,2200.0,21.0632,21.0632,21.0481,21.0557,2200.0
2007-01-17 11:50:00,27.93,27.93,27.93,27.93,2200.0,21.0557,21.0557,21.0557,21.0557,2200.0
2007-01-17 11:55:00,27.93,27.98,27.93,27.98,6600.0,21.0557,21.0934,21.0557,21.0934,6600.0
2007-01-17 12:00:00,27.98,28.01,27.98,28.01,3400.0,21.0934,21.116,21.0934,21.116,3400.0
2007-01-17 12:05:00,28.0,28.05,28.0,28.04,14200.0,21.1084,21.1461,21.1084,21.1386,14200.0
2007-01-17 12:10:00,28.05,28.06,28.05,28.06,6000.0,21.1461,21.1537,21.1461,21.1537,6000.0
2007-01-17 12:15:00,28.06,28.09,28.05,28.05,15600.0,21.1537,21.1763,21.1461,21.1461,15600.0
2007-01-17 12:20:00,28.05,28.06,28.03,28.04,16200.0,21.1461,21.1537,21.1311,21.1386,16200.0
2007-01-17 12:25:00,28.04,28.07,28.03,28.05,13600.0,21.1386,21.1612,21.1311,21.1461,13600.0
2007-01-17 12:30:00,28.05,28.06,28.04,28.06,2400.0,21.1461,21.1537,21.1386,21.1537,2400.0
2007-01-17 12:35:00,28.06,28.08,28.06,28.08,7400.0,21.1537,21.1688,21.1537,21.1688,7400.0
2007-01-17 12:40:00,28.09,28.09,28.08,28.09,9000.0,21.1763,21.1763,21.1688,21.1763,9000.0
2007-01-17 12:45:00,28.09,28.09,28.07,28.07,12600.0,21.1763,21.1763,21.1612,21.1612,12600.0
2007-01-17 12:50:00,28.06,28.06,28.05,28.05,6400.0,21.1537,21.1537,21.1461,21.1461,6400.0
2007-01-17 12:55:00,28.05,28.06,28.05,28.06,6800.0,21.1461,21.1537,21.1461,21.1537,6800.0
2007-01-17 13:00:00,28.05,28.05,28.02,28.03,9400.0,21.1461,21.1461,21.1235,21.1311,9400.0
2007-01-17 13:05:00,28.01,28.01,27.97,27.97,4200.0,21.116,21.116,21.0858,21.0858,4200.0
2007-01-17 13:10:00,27.96,27.97,27.95,27.96,3400.0,21.0783,21.0858,21.0708,21.0783,3400.0
2007-01-17 13:15:00,27.95,27.98,27.95,27.98,3200.0,21.0708,21.0934,21.0708,21.0934,3200.0
2007-01-17 13:20:00,27.98,27.99,27.97,27.97,9000.0,21.0934,21.1009,21.0858,21.0858,9000.0
2007-01-17 13:25:00,27.99,27.99,27.95,27.96,7400.0,21.1009,21.1009,21.0708,21.0783,7400.0
2007-01-17 13:30:00,27.95,28.02,27.95,28.01,46000.0,21.0708,21.1235,21.0708,21.116,46000.0
2007-01-17 13:35:00,28.01,28.03,28.0,28.02,45000.0,21.116,21.1311,21.1084,21.1235,45000.0
2007-01-17 13:40:00,28.02,28.03,28.02,28.02,10200.0,21.1235,21.1311,21.1235,21.1235,10200.0
2007-01-17 13:45:00,28.02,28.02,28.01,28.02,16800.0,21.1235,21.1235,21.116,21.1235,16800.0
2007-01-17 13:50:00,28.02,28.02,28.0,28.0,8600.0,21.1235,21.1235,21.1084,21.1084,8600.0
2007-01-17 13:55:00,28.01,28.02,28.01,28.02,3400.0,21.116,21.1235,21.116,21.1235,3400.0
2007-01-17 14:00:00,28.0,28.03,27.99,28.03,19400.0,21.1084,21.1311,21.1009,21.1311,19400.0
2007-01-17 14:05:00,28.03,28.03,28.0,28.01,6800.0,21.1311,21.1311,21.1084,21.116,6800.0
2007-01-17 14:10:00,28.01,28.02,28.0,28.0,16400.0,21.116,21.1235,21.1084,21.1084,16400.0
2007-01-17 14:15:00,28.0,28.0,28.0,28.0,18600.0,21.1084,21.1084,21.1084,21.1084,18600.0
2007-01-17 14:20:00,28.0,28.01,27.99,28.0,31400.0,21.1084,21.116,21.1009,21.1084,31400.0
2007-01-17 14:25:00,28.0,28.03,27.98,28.03,35600.0,21.1084,21.1311,21.0934,21.1311,35600.0
2007-01-17 14:30:00,28.02,28.03,28.0,28.02,40800.0,21.1235,21.1311,21.1084,21.1235,40800.0
2007-01-17 14:35:00,28.03,28.04,28.0,28.0,86600.0,21.1311,21.1386,21.1084,21.1084,86600.0
2007-01-17 14:40:00,28.0,28.01,27.99,28.0,84200.0,21.1084,21.116,21.1009,21.1084,84200.0
2007-01-17 14:45:00,27.99,28.0,27.98,27.99,83000.0,21.1009,21.1084,21.0934,21.1009,83000.0
2007-01-17 14:50:00,27.98,28.01,27.94,27.99,21200.0,21.0934,21.116,21.0632,21.1009,21200.0
2007-01-17 14:55:00,27.97,27.99,27.97,27.98,2400.0,21.0858,21.1009,21.0858,21.0934,2400.0
2007-01-17 15:00:00,27.98,28.0,27.97,27.99,8800.0,21.0934,21.1084,21.0858,21.1009,8800.0
2007-01-17 15:05:00,28.0,28.0,27.99,27.99,18200.0,21.1084,21.1084,21.1009,21.1009,18200.0
2007-01-17 15:10:00,27.99,27.99,27.95,27.95,22200.0,21.1009,21.1009,21.0708,21.0708,22200.0
2007-01-17 15:15:00,27.95,28.0,27.95,28.0,15800.0,21.0708,21.1084,21.0708,21.1084,15800.0
2007-01-17 15:20:00,27.98,28.0,27.98,28.0,25600.0,21.0934,21.1084,21.0934,21.1084,25600.0
2007-01-17 15:25:00,28.0,28.01,27.98,28.01,56400.0,21.1084,21.116,21.0934,21.116,56400.0
2007-01-17 15:30:00,28.0,28.01,28.0,28.0,7200.0,21.1084,21.116,21.1084,21.1084,7200.0
2007-01-17 15:35:00,28.0,28.0,27.99,27.99,13200.0,21.1084,21.1084,21.1009,21.1009,13200.0
2007-01-17 15:40:00,27.99,28.03,27.99,28.03,26800.0,21.1009,21.1311,21.1009,21.1311,26800.0
2007-01-17 15:45:00,28.03,28.03,28.0,28.02,39200.0,21.1311,21.1311,21.1084,21.1235,39200.0
2007-01-17 15:50:00,28.03,28.03,28.0,28.02,95000.0,21.1311,21.1311,21.1084,21.1235,95000.0
2007-01-17 15:55:00,28.02,28.03,27.97,28.0,336800.0,21.1235,21.1311,21.0858,21.1084,336800.0
2007-01-18 09:30:00,28.06,28.08,27.96,27.96,13600.0,21.1537,21.1688,21.0783,21.0783,13600.0
2007-01-18 09:35:00,27.97,28.06,27.95,28.01,20400.0,21.0858,21.1537,21.0708,21.116,20400.0
2007-01-18 09:40:00,28.0,28.0,27.83,27.97,29000.0,21.1084,21.1084,20.9803,21.0858,29000.0
2007-01-18 09:45:00,27.97,28.07,27.95,28.07,79200.0,21.0858,21.1612,21.0708,21.1612,79200.0
2007-01-18 09:50:00,28.06,28.18,28.06,28.13,46600.0,21.1537,21.2441,21.1537,21.2064,46600.0
2007-01-18 09:55:00,28.13,28.14,28.08,28.11,17600.0,21.2064,21.214,21.1688,21.1914,17600.0
2007-01-18 10:00:00,28.1,28.11,28.08,28.1,62600.0,21.1838,21.1914,21.1688,21.1838,62600.0
2007-01-18 10:05:00,28.1,28.1,28.08,28.09,6800.0,21.1838,21.1838,21.1688,21.1763,6800.0
2007-01-18 10:10:00,28.09,28.09,28.07,28.08,24400.0,21.1763,21.1763,21.1612,21.1688,24400.0
2007-01-18 10:15:00,28.06,28.06,28.0,28.02,11400.0,21.1537,21.1537,21.1084,21.1235,11400.0
2007-01-18 10:20:00,28.03,28.05,27.97,27.97,28600.0,21.1311,21.1461,21.0858,21.0858,28600.0
2007-01-18 10:25:00,27.96,28.0,27.94,28.0,86400.0,21.0783,21.1084,21.0632,21.1084,86400.0
2007-01-18 10:30:00,28.0,28.0,27.93,27.93,30400.0,21.1084,21.1084,21.0557,21.0557,30400.0
2007-01-18 10:35:00,27.93,27.95,27.9,27.93,97600.0,21.0557,21.0708,21.0331,21.0557,97600.0
2007-01-18 10:40:00,27.93,27.95,27.89,27.93,18200.0,21.0557,21.0708,21.0255,21.0557,18200.0
2007-01-18 10:45:00,27.93,27.97,27.93,27.95,125200.0,21.0557,21.0858,21.0557,21.0708,125200.0
2007-01-18 10:50:00,27.95,27.97,27.93,27.97,24400.0,21.0708,21.0858,21.0557,21.0858,24400.0
2007-01-18 10:55:00,27.98,28.03,27.98,28.0,38200.0,21.0934,21.1311,21.0934,21.1084,38200.0
2007-01-18 11:00:00,28.0,28.05,28.0,28.04,31800.0,21.1084,21.1461,21.1084,21.1386,31800.0
2007-01-18 11:05:00,28.03,28.05,28.03,28.04,75200.0,21.1311,21.1461,21.1311,21.1386,75200.0
2007-01-18 11:10:00,28.04,28.05,28.03,28.05,12400.0,21.1386,21.1461,21.1311,21.1461,12400.0
2007-01-18 11:15:00,28.05,28.09,28.03,28.09,44000.0,21.1461,21.1763,21.1311,21.1763,44000.0
2007-01-18 11:20:00,28.08,28.1,28.08,28.09,21000.0,21.1688,21.1838,21.1688,21.1763,21000.0
2007-01-18 11:25:00,28.09,28.09,28.07,28.07,3600.0,21.1763,21.1763,21.1612,21.1612,3600.0
2007-01-18 11:30:00,28.07,28.07,28.04,28.05,7400.0,21.1612,21.1612,21.1386,21.1461,7400.0
2007-01-18 11:35:00,28.05,28.05,28.04,28.04,9000.0,21.1461,21.1461,21.1386,21.1386,9000.0
2007-01-18 11:40:00,28.04,28.09,28.04,28.09,16000.0,21.1386,21.1763,21.1386,21.1763,16000.0
2007-01-18 11:45:00,28.09,28.1,28.08,28.08,18400.0,21.1763,21.1838,21.1688,21.1688,18400.0
2007-01-18 11:50:00,28.07,28.08,28.06,28.06,14600.0,21.1612,21.1688,21.1537,21.1537,14600.0
2007-01-18 11:55:00,28.06,28.06,28.01,28.02,25000.0,21.1537,21.1537,21.116,21.1235,25000.0
2007-01-18 12:00:00,28.02,28.05,28.02,28.03,5600.0,21.1235,21.1461,21.1235,21.1311,5600.0
2007-01-18 12:05:00,28.03,28.04,28.0,28.03,29200.0,21.1311,21.1386,21.1084,21.1311,29200.0
2007-01-18 12:10:00,28.04,28.05,28.04,28.05,9000.0,21.1386,21.1461,21.1386,21.1461,9000.0
2007-01-18 12:15:00,28.05,28.05,28.04,28.04,4800.0,21.1461,21.1461,21.1386,21.1386,4800.0
2007-01-18 12:20:00,28.05,28.05,28.04,28.05,14400.0,21.1461,21.1461,21.1386,21.1461,14400.0
2007-01-18 12:25:00,28.05,28.05,28.05,28.05,10400.0,21.1461,21.1461,21.1461,21.1461,10400.0
2007-01-18 12:30:00,28.05,28.05,28.04,28.05,35200.0,21.1461,21.1461,21.1386,21.1461,35200.0
2007-01-18 12:35:00,28.05,28.05,28.03,28.03,26200.0,21.1461,21.1461,21.1311,21.1311,26200.0
2007-01-18 12:40:00,28.03,28.05,28.03,28.05,10200.0,21.1311,21.1461,21.1311,21.1461,10200.0
2007-01-18 12:45:00,28.05,28.05,28.04,28.05,4800.0,21.1461,21.1461,21.1386,21.1461,4800.0
2007-01-18 12:50:00,28.05,28.05,28.05,28.05,2200.0,21.1461,21.1461,21.1461,21.1461,2200.0
2007-01-18 12:55:00,28.04,28.05,28.04,28.05,600.0,21.1386,21.1461,21.1386,21.1461,600.0
2007-01-18 13:00:00,28.04,28.06,28.03,28.03,53800.0,21.1386,21.1537,21.1311,21.1311,53800.0
2007-01-18 13:05:00,28.03,28.07,28.02,28.04,26400.0,21.1311,21.1612,21.1235,21.1386,26400.0
2007-01-18 13:10:00,28.04,28.04,28.03,28.03,1000.0,21.1386,21.1386,21.1311,21.1311,1000.0
2007-01-18 13:15:00,28.04,28.05,28.04,28.04,3600.0,21.1386,21.1461,21.1386,21.1386,3600.0
2007-01-18 13:20:00,28.03,28.06,28.02,28.06,5200.0,21.1311,21.1537,21.1235,21.1537,5200.0
2007-01-18 13:25:00,28.06,28.07,28.06,28.06,7600.0,21.1537,21.1612,21.1537,21.1537,7600.0
2007-01-18 13:30:00,28.06,28.08,28.05,28.06,18200.0,21.1537,21.1688,21.1461,21.1537,18200.0
2007-01-18 13:35:00,28.05,28.06,28.03,28.06,19600.0,21.1461,21.1537,21.1311,21.1537,19600.0
2007-01-18 13:40:00,28.05,28.06,28.05,28.06,6000.0,21.1461,21.1537,21.1461,21.1537,6000.0
2007-01-18 13:45:00,28.06,28.06,28.05,28.06,7400.0,21.1537,21.1537,21.1461,21.1537,7400.0
2007-01-18 13:50:00,28.06,28.06,28.05,28.05,30800.0,21.1537,21.1537,21.1461,21.1461,30800.0
2007-01-18 13:55:00,28.05,28.06,28.05,28.05,4200.0,21.1461,21.1537,21.1461,21.1461,4200.0
2007-01-18 14:00:00,28.05,28.07,28.05,28.05,50400.0,21.1461,21.1612,21.1461,21.1461,50400.0
2007-01-18 14:05:00,28.04,28.04,28.01,28.01,7800.0,21.1386,21.1386,21.116,21.116,7800.0
2007-01-18 14:10:00,28.01,28.01,28.0,28.0,7600.0,21.116,21.116,21.1084,21.1084,7600.0
2007-01-18 14:15:00,28.0,28.06,28.0,28.05,22400.0,21.1084,21.1537,21.1084,21.1461,22400.0
2007-01-18 14:20:00,28.06,28.06,28.0,28.05,90400.0,21.1537,21.1537,21.1084,21.1461,90400.0
2007-01-18 14:25:00,28.05,28.06,28.02,28.03,109800.0,21.1461,21.1537,21.1235,21.1311,109800.0
2007-01-18 14:30:00,28.03,28.03,28.0,28.0,16200.0,21.1311,21.1311,21.1084,21.1084,16200.0
2007-01-18 14:35:00,28.0,28.03,27.97,27.97,23400.0,21.1084,21.1311,21.0858,21.0858,23400.0
2007-01-18 14:40:00,27.97,28.02,27.97,28.02,17000.0,21.0858,21.1235,21.0858,21.1235,17000.0
2007-01-18 14:45:00,28.03,28.04,27.99,28.02,16200.0,21.1311,21.1386,21.1009,21.1235,16200.0
2007-01-18 14:50:00,28.02,28.03,27.98,27.99,22200.0,21.1235,21.1311,21.0934,21.1009,22200.0
2007-01-18 14:55:00,27.99,28.02,27.97,28.0,94400.0,21.1009,21.1235,21.0858,21.1084,94400.0
2007-01-18 15:00:00,27.98,28.01,27.95,28.0,21000.0,21.0934,21.116,21.0708,21.1084,21000.0
2007-01-18 15:05:00,28.02,28.04,28.0,28.04,16200.0,21.1235,21.1386,21.1084,21.1386,16200.0
2007-01-18 15:10:00,28.03,28.04,28.01,28.01,29800.0,21.1311,21.1386,21.116,21.116,29800.0
2007-01-18 15:15:00,28.02,28.02,28.0,28.0,11600.0,21.1235,21.1235,21.1084,21.1084,11600.0
2007-01-18 15:20:00,28.0,28.01,27.99,28.01,19200.0,21.1084,21.116,21.1009,21.116,19200.0
2007-01-18 15:25:00,28.02,28.03,28.0,28.03,20800.0,21.1235,21.1311,21.1084,21.1311,20800.0
2007-01-18 15:30:00,28.02,28.03,28.02,28.02,17600.0,21.1235,21.1311,21.1235,21.1235,17600.0
2007-01-18 15:35:00,28.02,28.03,28.01,28.01,20600.0,21.1235,21.1311,21.116,21.116,20600.0
2007-01-18 15:40:00,28.01,28.02,28.0,28.0,29200.0,21.116,21.1235,21.1084,21.1084,29200.0
2007-01-18 15:45:00,28.0,28.02,28.0,28.02,32400.0,21.1084,21.1235,21.1084,21.1235,32400.0
2007-01-18 15:50:00,28.02,28.03,28.0,28.03,29200.0,21.1235,21.1311,21.1084,21.1311,29200.0
2007-01-18 15:55:00,28.03,28.04,27.99,28.02,70400.0,21.1311,21.1386,21.1009,21.1235,70400.0
2007-01-19 09:30:00,27.99,27.99,27.94,27.98,4000.0,21.1009,21.1009,21.0632,21.0934,4000.0
2007-01-19 09:35:00,27.97,28.0,27.94,27.99,7000.0,21.0858,21.1084,21.0632,21.1009,7000.0
2007-01-19 09:40:00,27.98,28.0,27.97,27.98,5200.0,21.0934,21.1084,21.0858,21.0934,5200.0
2007-01-19 09:45:00,28.0,28.05,27.98,28.05,4000.0,21.1084,21.1461,21.0934,21.1461,4000.0
2007-01-19 09:50:00,28.05,28.08,28.04,28.07,4200.0,21.1461,21.1688,21.1386,21.1612,4200.0
2007-01-19 09:55:00,28.07,28.07,28.04,28.05,1800.0,21.1612,21.1612,21.1386,21.1461,1800.0
2007-01-19 10:00:00,28.05,28.05,28.02,28.02,3800.0,21.1461,21.1461,21.1235,21.1235,3800.0
2007-01-19 10:05:00,28.02,28.05,28.02,28.05,11000.0,21.1235,21.1461,21.1235,21.1461,11000.0
2007-01-19 10:10:00,28.05,28.06,28.05,28.06,8600.0,21.1461,21.1537,21.1461,21.1537,8600.0
2007-01-19 10:15:00,28.07,28.07,28.05,28.06,7600.0,21.1612,21.1612,21.1461,21.1537,7600.0
2007-01-19 10:20:00,28.04,28.07,28.02,28.06,12800.0,21.1386,21.1612,21.1235,21.1537,12800.0
2007-01-19 10:25:00,28.05,28.07,28.03,28.03,11000.0,21.1461,21.1612,21.1311,21.1311,11000.0
2007-01-19 10:30:00,28.04,28.04,27.99,28.01,10400.0,21.1386,21.1386,21.1009,21.116,10400.0
2007-01-19 10:35:00,28.01,28.08,27.97,28.01,39800.0,21.116,21.1688,21.0858,21.116,39800.0
2007-01-19 10:40:00,28.0,28.05,27.97,28.0,35600.0,21.1084,21.1461,21.0858,21.1084,35600.0
2007-01-19 10:45:00,28.0,28.06,28.0,28.03,26400.0,21.1084,21.1537,21.1084,21.1311,26400.0
2007-01-19 10:50:00,28.04,28.09,28.01,28.09,31600.0,21.1386,21.1763,21.116,21.1763,31600.0
2007-01-19 10:55:00,28.09,28.13,28.09,28.11,43200.0,21.1763,21.2064,21.1763,21.1914,43200.0
2007-01-19 11:00:00,28.11,28.2,28.11,28.18,24600.0,21.1914,21.2592,21.1914,21.2441,24600.0
2007-01-19 11:05:00,28.17,28.2,28.17,28.18,4800.0,21.2366,21.2592,21.2366,21.2441,4800.0
2007-01-19 11:10:00,28.18,28.18,28.16,28.16,4600.0,21.2441,21.2441,21.2291,21.2291,4600.0
2007-01-19 11:15:00,28.17,28.17,28.11,28.15,35400.0,21.2366,21.2366,21.1914,21.2215,35400.0
2007-01-19 11:20:00,28.15,28.16,28.14,28.15,5200.0,21.2215,21.2291,21.214,21.2215,5200.0
2007-01-19 11:25:00,28.15,28.15,28.13,28.15,5200.0,21.2215,21.2215,21.2064,21.2215,5200.0
2007-01-19 11:30:00,28.14,28.14,28.1,28.1,12600.0,21.214,21.214,21.1838,21.1838,12600.0
2007-01-19 11:35:00,28.09,28.09,28.05,28.06,31800.0,21.1763,21.1763,21.1461,21.1537,31800.0
2007-01-19 11:40:00,28.06,28.08,28.05,28.05,16800.0,21.1537,21.1688,21.1461,21.1461,16800.0
2007-01-19 11:45:00,28.05,28.13,28.03,28.12,31000.0,21.1461,21.2064,21.1311,21.1989,31000.0
2007-01-19 11:50:00,28.12,28.19,28.1,28.13,39200.0,21.1989,21.2517,21.1838,21.2064,39200.0
2007-01-19 11:55:00,28.14,28.16,28.13,28.15,18800.0,21.214,21.2291,21.2064,21.2215,18800.0
2007-01-19 12:00:00,28.15,28.18,28.15,28.18,24400.0,21.2215,21.2441,21.2215,21.2441,24400.0
2007-01-19 12:05:00,28.17,28.18,28.15,28.15,35400.0,21.2366,21.2441,21.2215,21.2215,35400.0
2007-01-19 12:10:00,28.15,28.17,28.15,28.16,26200.0,21.2215,21.2366,21.2215,21.2291,26200.0
2007-01-19 12:15:00,28.15,28.18,28.15,28.17,11800.0,21.2215,21.2441,21.2215,21.2366,11800.0
2007-01-19 12:20:00,28.17,28.19,28.16,28.18,10800.0,21.2366,21.2517,21.2291,21.2441,10800.0
2007-01-19 12:25:00,28.18,28.19,28.18,28.18,107200.0,21.2441,21.2517,21.2441,21.2441,107200.0
2007-01-19 12:30:00,28.18,28.2,28.15,28.15,10600.0,21.2441,21.2592,21.2215,21.2215,10600.0
2007-01-19 12:35:00,28.15,28.23,28.15,28.21,30200.0,21.2215,21.2818,21.2215,21.2668,30200.0
2007-01-19 12:40:00,28.21,28.22,28.18,28.18,4600.0,21.2668,21.2743,21.2441,21.2441,4600.0
2007-01-19 12:45:00,28.18,28.18,28.16,28.18,183200.0,21.2441,21.2441,21.2291,21.2441,183200.0
2007-01-19 12:50:00,28.18,28.25,28.18,28.25,5800.0,21.2441,21.2969,21.2441,21.2969,5800.0
2007-01-19 12:55:00,28.24,28.25,28.21,28.21,10600.0,21.2894,21.2969,21.2668,21.2668,10600.0
2007-01-19 13:00:00,28.21,28.27,28.21,28.26,24200.0,21.2668,21.312,21.2668,21.3045,24200.0
2007-01-19 13:05:00,28.26,28.26,28.24,28.24,20400.0,21.3045,21.3045,21.2894,21.2894,20400.0
2007-01-19 13:10:00,28.25,28.3,28.22,28.28,15400.0,21.2969,21.3346,21.2743,21.3195,15400.0
2007-01-19 13:15:00,28.29,28.31,28.27,28.3,12200.0,21.3271,21.3421,21.312,21.3346,12200.0
2007-01-19 13:20:00,28.31,28.34,28.3,28.34,20000.0,21.3421,21.3648,21.3346,21.3648,20000.0
2007-01-19 13:25:00,28.34,28.35,28.32,28.35,11000.0,21.3648,21.3723,21.3497,21.3723,11000.0
2007-01-19 13:30:00,28.35,28.38,28.35,28.36,18800.0,21.3723,21.3949,21.3723,21.3798,18800.0
2007-01-19 13:35:00,28.36,28.36,28.32,28.33,5800.0,21.3798,21.3798,21.3497,21.3572,5800.0
2007-01-19 13:40:00,28.33,28.35,28.3,28.35,23200.0,21.3572,21.3723,21.3346,21.3723,23200.0
2007-01-19 13:45:00,28.35,28.38,28.35,28.36,24800.0,21.3723,21.3949,21.3723,21.3798,24800.0
2007-01-19 13:50:00,28.36,28.37,28.34,28.35,13400.0,21.3798,21.3874,21.3648,21.3723,13400.0
2007-01-19 13:55:00,28.35,28.36,28.34,28.36,15200.0,21.3723,21.3798,21.3648,21.3798,15200.0
2007-01-19 14:00:00,28.36,28.42,28.36,28.42,56600.0,21.3798,21.4251,21.3798,21.4251,56600.0
2007-01-19 14:05:00,28.42,28.48,28.42,28.45,62000.0,21.4251,21.4703,21.4251,21.4477,62000.0
2007-01-19 14:10:00,28.45,28.45,28.43,28.43,34400.0,21.4477,21.4477,21.4326,21.4326,34400.0
2007-01-19 14:15:00,28.42,28.46,28.42,28.45,5000.0,21.4251,21.4552,21.4251,21.4477,5000.0
2007-01-19 14:20:00,28.46,28.47,28.45,28.46,11000.0,21.4552,21.4628,21.4477,21.4552,11000.0
2007-01-19 14:25:00,28.46,28.5,28.46,28.5,46800.0,21.4552,21.4854,21.4552,21.4854,46800.0
2007-01-19 14:30:00,28.5,28.51,28.5,28.51,29200.0,21.4854,21.4929,21.4854,21.4929,29200.0
2007-01-19 14:35:00,28.5,28.5,28.47,28.48,9800.0,21.4854,21.4854,21.4628,21.4703,9800.0
2007-01-19 14:40:00,28.49,28.49,28.44,28.44,13000.0,21.4778,21.4778,21.4402,21.4402,13000.0
2007-01-19 14:45:00,28.44,28.45,28.44,28.45,3600.0,21.4402,21.4477,21.4402,21.4477,3600.0
2007-01-19 14:50:00,28.45,28.49,28.44,28.49,22800.0,21.4477,21.4778,21.4402,21.4778,22800.0
2007-01-19 14:55:00,28.48,28.49,28.48,28.49,41400.0,21.4703,21.4778,21.4703,21.4778,41400.0
2007-01-19 15:00:00,28.49,28.5,28.49,28.5,91800.0,21.4778,21.4854,21.4778,21.4854,91800.0
2007-01-19 15:05:00,28.49,28.51,28.48,28.5,44400.0,21.4778,21.4929,21.4703,21.4854,44400.0
2007-01-19 15:10:00,28.51,28.52,28.45,28.47,46000.0,21.4929,21.5005,21.4477,21.4628,46000.0
2007-01-19 15:15:00,28.48,28.49,28.47,28.48,22800.0,21.4703,21.4778,21.4628,21.4703,22800.0
2007-01-19 15:20:00,28.48,28.5,28.44,28.49,47600.0,21.4703,21.4854,21.4402,21.4778,47600.0
2007-01-19 15:25:00,28.48,28.49,28.45,28.45,14600.0,21.4703,21.4778,21.4477,21.4477,14600.0
2007-01-19 15:30:00,28.46,28.5,28.46,28.48,25400.0,21.4552,21.4854,21.4552,21.4703,25400.0
2007-01-19 15:35:00,28.47,28.5,28.45,28.48,27600.0,21.4628,21.4854,21.4477,21.4703,27600.0
2007-01-19 15:40:00,28.48,28.49,28.47,28.48,24800.0,21.4703,21.4778,21.4628,21.4703,24800.0
2007-01-19 15:45:00,28.48,28.49,28.47,28.48,45800.0,21.4703,21.4778,21.4628,21.4703,45800.0
2007-01-19 15:50:00,28.49,28.5,28.46,28.49,63600.0,21.4778,21.4854,21.4552,21.4778,63600.0
2007-01-19 15:55:00,28.49,28.5,28.45,28.46,66800.0,21.4778,21.4854,21.4477,21.4552,66800.0
2007-01-22 09:30:00,28.57,28.63,28.5,28.5,32400.0,21.5382,21.5834,21.4854,21.4854,32400.0
2007-01-22 09:35:00,28.52,28.68,28.52,28.64,20600.0,21.5005,21.6211,21.5005,21.5909,20600.0
2007-01-22 09:40:00,28.63,28.76,28.61,28.61,56800.0,21.5834,21.6814,21.5683,21.5683,56800.0
2007-01-22 09:45:00,28.6,28.6,28.51,28.53,34200.0,21.5608,21.5608,21.4929,21.508,34200.0
2007-01-22 09:50:00,28.53,28.65,28.51,28.63,32000.0,21.508,21.5985,21.4929,21.5834,32000.0
2007-01-22 09:55:00,28.64,28.64,28.58,28.58,7000.0,21.5909,21.5909,21.5457,21.5457,7000.0
2007-01-22 10:00:00,28.57,28.65,28.57,28.62,41200.0,21.5382,21.5985,21.5382,21.5758,41200.0
2007-01-22 10:05:00,28.62,28.65,28.61,28.64,80400.0,21.5758,21.5985,21.5683,21.5909,80400.0
2007-01-22 10:10:00,28.64,28.64,28.54,28.57,56400.0,21.5909,21.5909,21.5155,21.5382,56400.0
2007-01-22 10:15:00,28.57,28.61,28.55,28.58,22000.0,21.5382,21.5683,21.5231,21.5457,22000.0
2007-01-22 10:20:00,28.58,28.61,28.55,28.58,23400.0,21.5457,21.5683,21.5231,21.5457,23400.0
2007-01-22 10:25:00,28.58,28.64,28.58,28.64,8200.0,21.5457,21.5909,21.5457,21.5909,8200.0
2007-01-22 10:30:00,28.64,28.64,28.61,28.62,19800.0,21.5909,21.5909,21.5683,21.5758,19800.0
2007-01-22 10:35:00,28.62,28.65,28.62,28.63,15400.0,21.5758,21.5985,21.5758,21.5834,15400.0
2007-01-22 10:40:00,28.63,28.64,28.58,28.63,38000.0,21.5834,21.5909,21.5457,21.5834,38000.0
2007-01-22 10:45:00,28.64,28.64,28.62,28.62,13200.0,21.5909,21.5909,21.5758,21.5758,13200.0
2007-01-22 10:50:00,28.63,28.64,28.61,28.63,31400.0,21.5834,21.5909,21.5683,21.5834,31400.0
2007-01-22 10:55:00,28.63,28.63,28.61,28.63,28400.0,21.5834,21.5834,21.5683,21.5834,28400.0
2007-01-22 11:00:00,28.63,28.67,28.63,28.66,36200.0,21.5834,21.6135,21.5834,21.606,36200.0
2007-01-22 11:05:00,28.66,28.67,28.64,28.64,43200.0,21.606,21.6135,21.5909,21.5909,43200.0
2007-01-22 11:10:00,28.65,28.65,28.63,28.64,14400.0,21.5985,21.5985,21.5834,21.5909,14400.0
2007-01-22 11:15:00,28.64,28.68,28.64,28.68,17800.0,21.5909,21.6211,21.5909,21.6211,17800.0
2007-01-22 11:20:00,28.67,28.73,28.67,28.73,53600.0,21.6135,21.6588,21.6135,21.6588,53600.0
2007-01-22 11:25:00,28.73,28.78,28.72,28.75,13000.0,21.6588,21.6965,21.6512,21.6739,13000.0
2007-01-22 11:30:00,28.75,28.75,28.73,28.74,53200.0,21.6739,21.6739,21.6588,21.6663,53200.0
2007-01-22 11:35:00,28.74,28.75,28.7,28.74,37600.0,21.6663,21.6739,21.6362,21.6663,37600.0
2007-01-22 11:40:00,28.73,28.74,28.69,28.69,14600.0,21.6588,21.6663,21.6286,21.6286,14600.0
2007-01-22 11:45:00,28.69,28.7,28.69,28.7,2200.0,21.6286,21.6362,21.6286,21.6362,2200.0
2007-01-22 11:50:00,28.69,28.71,28.69,28.7,34000.0,21.6286,21.6437,21.6286,21.6362,34000.0
2007-01-22 11:55:00,28.71,28.78,28.71,28.77,24600.0,21.6437,21.6965,21.6437,21.6889,24600.0
2007-01-22 12:00:00,28.77,28.78,28.77,28.78,20800.0,21.6889,21.6965,21.6889,21.6965,20800.0
2007-01-22 12:05:00,28.78,28.78,28.75,28.75,14000.0,21.6965,21.6965,21.6739,21.6739,14000.0
2007-01-22 12:10:00,28.75,28.75,28.75,28.75,5000.0,21.6739,21.6739,21.6739,21.6739,5000.0
2007-01-22 12:15:00,28.74,28.75,28.72,28.72,10400.0,21.6663,21.6739,21.6512,21.6512,10400.0
2007-01-22 12:20:00,28.73,28.73,28.72,28.72,10000.0,21.6588,21.6588,21.6512,21.6512,10000.0
2007-01-22 12:25:00,28.72,28.73,28.71,28.73,23800.0,21.6512,21.6588,21.6437,21.6588,23800.0
2007-01-22 12:30:00,28.73,28.73,28.7,28.71,33400.0,21.6588,21.6588,21.6362,21.6437,33400.0
2007-01-22 12:35:00,28.7,28.72,28.7,28.72,7600.0,21.6362,21.6512,21.6362,21.6512,7600.0
2007-01-22 12:40:00,28.73,28.74,28.73,28.74,4800.0,21.6588,21.6663,21.6588,21.6663,4800.0
2007-01-22 12:45:00,28.73,28.73,28.72,28.72,6000.0,21.6588,21.6588,21.6512,21.6512,6000.0
2007-01-22 12:50:00,28.72,28.75,28.72,28.73,74200.0,21.6512,21.6739,21.6512,21.6588,74200.0
2007-01-22 12:55:00,28.72,28.73,28.72,28.73,7000.0,21.6512,21.6588,21.6512,21.6588,7000.0
2007-01-22 13:00:00,28.73,28.74,28.73,28.74,4800.0,21.6588,21.6663,21.6588,21.6663,4800.0
2007-01-22 13:05:00,28.75,28.75,28.74,28.74,8000.0,21.6739,21.6739,21.6663,21.6663,8000.0
2007-01-22 13:10:00,28.74,28.75,28.72,28.73,13000.0,21.6663,21.6739,21.6512,21.6588,13000.0
2007-01-22 13:15:00,28.73,28.74,28.73,28.74,12800.0,21.6588,21.6663,21.6588,21.6663,12800.0
2007-01-22 13:20:00,28.74,28.75,28.73,28.75,27600.0,21.6663,21.6739,21.6588,21.6739,27600.0
2007-01-22 13:25:00,28.75,28.75,28.75,28.75,36400.0,21.6739,21.6739,21.6739,21.6739,36400.0
2007-01-22 13:30:00,28.74,28.74,28.73,28.73,6800.0,21.6663,21.6663,21.6588,21.6588,6800.0
2007-01-22 13:35:00,28.73,28.73,28.72,28.73,9400.0,21.6588,21.6588,21.6512,21.6588,9400.0
2007-01-22 13:40:00,28.73,28.73,28.71,28.72,5400.0,21.6588,21.6588,21.6437,21.6512,5400.0
2007-01-22 13:45:00,28.73,28.73,28.71,28.72,11000.0,21.6588,21.6588,21.6437,21.6512,11000.0
2007-01-22 13:50:00,28.72,28.73,28.71,28.72,17000.0,21.6512,21.6588,21.6437,21.6512,17000.0
2007-01-22 13:55:00,28.73,28.75,28.73,28.74,9600.0,21.6588,21.6739,21.6588,21.6663,9600.0
2007-01-22 14:00:00,28.75,28.76,28.74,28.74,25800.0,21.6739,21.6814,21.6663,21.6663,25800.0
2007-01-22 14:05:00,28.74,28.78,28.74,28.76,15400.0,21.6663,21.6965,21.6663,21.6814,15400.0
2007-01-22 14:10:00,28.76,28.76,28.74,28.74,7200.0,21.6814,21.6814,21.6663,21.6663,7200.0
2007-01-22 14:15:00,28.74,28.75,28.74,28.75,34000.0,21.6663,21.6739,21.6663,21.6739,34000.0
2007-01-22 14:20:00,28.75,28.8,28.74,28.76,29000.0,21.6739,21.7115,21.6663,21.6814,29000.0
2007-01-22 14:25:00,28.75,28.75,28.72,28.73,9000.0,21.6739,21.6739,21.6512,21.6588,9000.0
2007-01-22 14:30:00,28.73,28.73,28.71,28.71,11200.0,21.6588,21.6588,21.6437,21.6437,11200.0
2007-01-22 14:35:00,28.71,28.72,28.7,28.71,10800.0,21.6437,21.6512,21.6362,21.6437,10800.0
2007-01-22 14:40:00,28.72,28.74,28.72,28.73,15000.0,21.6512,21.6663,21.6512,21.6588,15000.0
2007-01-22 14:45:00,28.73,28.73,28.72,28.72,7600.0,21.6588,21.6588,21.6512,21.6512,7600.0
2007-01-22 14:50:00,28.72,28.73,28.72,28.72,5600.0,21.6512,21.6588,21.6512,21.6512,5600.0
2007-01-22 14:55:00,28.72,28.73,28.72,28.73,4400.0,21.6512,21.6588,21.6512,21.6588,4400.0
2007-01-22 15:00:00,28.72,28.73,28.7,28.71,13200.0,21.6512,21.6588,21.6362,21.6437,13200.0
2007-01-22 15:05:00,28.7,28.71,28.7,28.71,16600.0,21.6362,21.6437,21.6362,21.6437,16600.0
2007-01-22 15:10:00,28.71,28.73,28.71,28.72,11200.0,21.6437,21.6588,21.6437,21.6512,11200.0
2007-01-22 15:15:00,28.72,28.73,28.72,28.72,8800.0,21.6512,21.6588,21.6512,21.6512,8800.0
2007-01-22 15:20:00,28.73,28.75,28.7,28.7,24400.0,21.6588,21.6739,21.6362,21.6362,24400.0
2007-01-22 15:25:00,28.71,28.72,28.7,28.71,5600.0,21.6437,21.6512,21.6362,21.6437,5600.0
2007-01-22 15:30:00,28.71,28.74,28.71,28.73,14400.0,21.6437,21.6663,21.6437,21.6588,14400.0
2007-01-22 15:35:00,28.73,28.73,28.71,28.72,13800.0,21.6588,21.6588,21.6437,21.6512,13800.0
2007-01-22 15:40:00,28.72,28.74,28.72,28.74,8400.0,21.6512,21.6663,21.6512,21.6663,8400.0
2007-01-22 15:45:00,28.74,28.75,28.73,28.74,25600.0,21.6663,21.6739,21.6588,21.6663,25600.0
2007-01-22 15:50:00,28.74,28.76,28.73,28.76,16400.0,21.6663,21.6814,21.6588,21.6814,16400.0
2007-01-22 15:55:00,28.76,28.8,28.74,28.74,27400.0,21.6814,21.7115,21.6663,21.6663,27400.0
2007-01-23 09:30:00,28.8,28.85,28.8,28.84,13800.0,21.7115,21.7492,21.7115,21.7417,13800.0
2007-01-23 09:35:00,28.83,28.85,28.83,28.85,3400.0,21.7342,21.7492,21.7342,21.7492,3400.0
2007-01-23 09:40:00,28.85,28.85,28.73,28.73,17400.0,21.7492,21.7492,21.6588,21.6588,17400.0
2007-01-23 09:45:00,28.73,28.8,28.67,28.75,106200.0,21.6588,21.7115,21.6135,21.6739,106200.0
2007-01-23 09:50:00,28.73,28.84,28.72,28.8,27000.0,21.6588,21.7417,21.6512,21.7115,27000.0
2007-01-23 09:55:00,28.8,28.83,28.74,28.82,46800.0,21.7115,21.7342,21.6663,21.7266,46800.0
2007-01-23 10:00:00,28.82,28.83,28.78,28.8,58000.0,21.7266,21.7342,21.6965,21.7115,58000.0
2007-01-23 10:05:00,28.79,28.8,28.79,28.8,10400.0,21.704,21.7115,21.704,21.7115,10400.0
2007-01-23 10:10:00,28.79,28.86,28.79,28.79,63800.0,21.704,21.7568,21.704,21.704,63800.0
2007-01-23 10:15:00,28.79,28.81,28.79,28.8,20600.0,21.704,21.7191,21.704,21.7115,20600.0
2007-01-23 10:20:00,28.8,28.81,28.75,28.8,14000.0,21.7115,21.7191,21.6739,21.7115,14000.0
2007-01-23 10:25:00,28.8,28.83,28.8,28.82,54400.0,21.7115,21.7342,21.7115,21.7266,54400.0
2007-01-23 10:30:00,28.82,28.83,28.79,28.8,45000.0,21.7266,21.7342,21.704,21.7115,45000.0
2007-01-23 10:35:00,28.8,28.86,28.8,28.85,32400.0,21.7115,21.7568,21.7115,21.7492,32400.0
2007-01-23 10:40:00,28.85,28.85,28.83,28.83,2400.0,21.7492,21.7492,21.7342,21.7342,2400.0
2007-01-23 10:45:00,28.83,28.83,28.79,28.8,8200.0,21.7342,21.7342,21.704,21.7115,8200.0
2007-01-23 10:50:00,28.8,28.86,28.8,28.82,27200.0,21.7115,21.7568,21.7115,21.7266,27200.0
2007-01-23 10:55:00,28.81,28.81,28.81,28.81,5000.0,21.7191,21.7191,21.7191,21.7191,5000.0
2007-01-23 11:00:00,28.81,28.81,28.8,28.81,7400.0,21.7191,21.7191,21.7115,21.7191,7400.0
2007-01-23 11:05:00,28.81,28.85,28.81,28.84,11200.0,21.7191,21.7492,21.7191,21.7417,11200.0
2007-01-23 11:10:00,28.84,28.84,28.83,28.83,4000.0,21.7417,21.7417,21.7342,21.7342,4000.0
2007-01-23 11:15:00,28.83,28.93,28.83,28.93,31200.0,21.7342,21.8095,21.7342,21.8095,31200.0
2007-01-23 11:20:00,28.93,28.93,28.91,28.91,31400.0,21.8095,21.8095,21.7945,21.7945,31400.0
2007-01-23 11:25:00,28.91,28.92,28.91,28.91,29200.0,21.7945,21.802,21.7945,21.7945,29200.0
2007-01-23 11:30:00,28.91,28.92,28.91,28.91,31600.0,21.7945,21.802,21.7945,21.7945,31600.0
2007-01-23 11:35:00,28.91,28.91,28.88,28.88,14800.0,21.7945,21.7945,21.7719,21.7719,14800.0
2007-01-23 11:40:00,28.88,28.9,28.88,28.9,19000.0,21.7719,21.7869,21.7719,21.7869,19000.0
2007-01-23 11:45:00,28.9,28.92,28.9,28.9,33000.0,21.7869,21.802,21.7869,21.7869,33000.0
2007-01-23 11:50:00,28.9,28.92,28.9,28.91,29400.0,21.7869,21.802,21.7869,21.7945,29400.0
2007-01-23 11:55:00,28.91,28.99,28.9,28.99,46400.0,21.7945,21.8548,21.7869,21.8548,46400.0
2007-01-23 12:00:00,28.99,29.05,28.99,29.05,36200.0,21.8548,21.9,21.8548,21.9,36200.0
2007-01-23 12:05:00,29.05,29.07,29.03,29.05,38800.0,21.9,21.9151,21.8849,21.9,38800.0
2007-01-23 12:10:00,29.05,29.06,29.04,29.05,11000.0,21.9,21.9076,21.8925,21.9,11000.0
2007-01-23 12:15:00,29.03,29.04,29.02,29.02,19200.0,21.8849,21.8925,21.8774,21.8774,19200.0
2007-01-23 12:20:00,29.02,29.11,29.02,29.11,59000.0,21.8774,21.9452,21.8774,21.9452,59000.0
2007-01-23 12:25:00,29.11,29.15,29.06,29.11,102400.0,21.9452,21.9754,21.9076,21.9452,102400.0
2007-01-23 12:30:00,29.11,29.11,29.1,29.1,12800.0,21.9452,21.9452,21.9377,21.9377,12800.0
2007-01-23 12:35:00,29.09,29.11,29.08,29.11,12600.0,21.9302,21.9452,21.9226,21.9452,12600.0
2007-01-23 12:40:00,29.11,29.16,29.11,29.16,42400.0,21.9452,21.9829,21.9452,21.9829,42400.0
2007-01-23 12:45:00,29.15,29.16,29.15,29.16,7200.0,21.9754,21.9829,21.9754,21.9829,7200.0
2007-01-23 12:50:00,29.15,29.19,29.15,29.19,45200.0,21.9754,22.0056,21.9754,22.0056,45200.0
2007-01-23 12:55:00,29.19,29.23,29.18,29.23,42600.0,22.0056,22.0357,21.998,22.0357,42600.0
2007-01-23 13:00:00,29.23,29.23,29.2,29.2,10600.0,22.0357,22.0357,22.0131,22.0131,10600.0
2007-01-23 13:05:00,29.2,29.2,29.16,29.16,5200.0,22.0131,22.0131,21.9829,21.9829,5200.0
2007-01-23 13:10:00,29.17,29.17,29.15,29.15,14400.0,21.9905,21.9905,21.9754,21.9754,14400.0
2007-01-23 13:15:00,29.15,29.15,29.15,29.15,14000.0,21.9754,21.9754,21.9754,21.9754,14000.0
2007-01-23 13:20:00,29.14,29.15,29.11,29.12,12400.0,21.9679,21.9754,21.9452,21.9528,12400.0
2007-01-23 13:25:00,29.11,29.11,29.1,29.11,11200.0,21.9452,21.9452,21.9377,21.9452,11200.0
2007-01-23 13:30:00,29.11,29.14,29.11,29.14,8200.0,21.9452,21.9679,21.9452,21.9679,8200.0
2007-01-23 13:35:00,29.14,29.18,29.14,29.17,43000.0,21.9679,21.998,21.9679,21.9905,43000.0
2007-01-23 13:40:00,29.17,29.18,29.13,29.14,13400.0,21.9905,21.998,21.9603,21.9679,13400.0
2007-01-23 13:45:00,29.14,29.14,29.09,29.09,11800.0,21.9679,21.9679,21.9302,21.9302,11800.0
2007-01-23 13:50:00,29.1,29.13,29.1,29.11,5000.0,21.9377,21.9603,21.9377,21.9452,5000.0
2007-01-23 13:55:00,29.12,29.14,29.12,29.14,4200.0,21.9528,21.9679,21.9528,21.9679,4200.0
2007-01-23 14:00:00,29.14,29.18,29.14,29.18,10200.0,21.9679,21.998,21.9679,21.998,10200.0
2007-01-23 14:05:00,29.17,29.19,29.16,29.19,38800.0,21.9905,22.0056,21.9829,22.0056,38800.0
2007-01-23 14:10:00,29.18,29.18,29.15,29.15,16800.0,21.998,21.998,21.9754,21.9754,16800.0
2007-01-23 14:15:00,29.15,29.15,29.11,29.13,16400.0,21.9754,21.9754,21.9452,21.9603,16400.0
2007-01-23 14:20:00,29.13,29.13,29.08,29.1,29000.0,21.9603,21.9603,21.9226,21.9377,29000.0
2007-01-23 14:25:00,29.1,29.13,29.08,29.09,31200.0,21.9377,21.9603,21.9226,21.9302,31200.0
2007-01-23 14:30:00,29.08,29.08,28.99,28.99,19400.0,21.9226,21.9226,21.8548,21.8548,19400.0
2007-01-23 14:35:00,29.0,29.02,28.99,29.01,14000.0,21.8623,21.8774,21.8548,21.8699,14000.0
2007-01-23 14:40:00,29.03,29.03,28.98,29.0,24000.0,21.8849,21.8849,21.8472,21.8623,24000.0
2007-01-23 14:45:00,29.0,29.0,28.94,28.97,18400.0,21.8623,21.8623,21.8171,21.8397,18400.0
2007-01-23 14:50:00,28.96,28.97,28.93,28.96,8200.0,21.8322,21.8397,21.8095,21.8322,8200.0
2007-01-23 14:55:00,28.98,28.99,28.96,28.98,7200.0,21.8472,21.8548,21.8322,21.8472,7200.0
2007-01-23 15:00:00,28.97,28.99,28.97,28.99,9600.0,21.8397,21.8548,21.8397,21.8548,9600.0
2007-01-23 15:05:00,28.99,28.99,28.97,28.98,6400.0,21.8548,21.8548,21.8397,21.8472,6400.0
2007-01-23 15:10:00,28.99,29.01,28.98,29.0,8800.0,21.8548,21.8699,21.8472,21.8623,8800.0
2007-01-23 15:15:00,29.01,29.02,28.99,29.0,13600.0,21.8699,21.8774,21.8548,21.8623,13600.0
2007-01-23 15:20:00,29.0,29.02,28.97,28.97,12400.0,21.8623,21.8774,21.8397,21.8397,12400.0
2007-01-23 15:25:00,28.96,29.0,28.95,28.99,12000.0,21.8322,21.8623,21.8246,21.8548,12000.0
2007-01-23 15:30:00,28.99,29.04,28.99,29.03,11000.0,21.8548,21.8925,21.8548,21.8849,11000.0
2007-01-23 15:35:00,29.03,29.08,29.03,29.08,12200.0,21.8849,21.9226,21.8849,21.9226,12200.0
2007-01-23 15:40:00,29.08,29.09,29.04,29.05,19800.0,21.9226,21.9302,21.8925,21.9,19800.0
2007-01-23 15:45:00,29.05,29.09,29.05,29.05,25600.0,21.9,21.9302,21.9,21.9,25600.0
2007-01-23 15:50:00,29.05,29.06,29.04,29.06,24400.0,21.9,21.9076,21.8925,21.9076,24400.0
2007-01-23 15:55:00,29.06,29.07,29.0,29.02,37200.0,21.9076,21.9151,21.8623,21.8774,37200.0
2007-01-24 09:30:00,29.05,29.05,29.05,29.05,3600.0,21.9,21.9,21.9,21.9,3600.0
2007-01-24 09:35:00,29.01,29.08,29.0,29.08,3400.0,21.8699,21.9226,21.8623,21.9226,3400.0
2007-01-24 09:40:00,29.05,29.06,29.05,29.06,1000.0,21.9,21.9076,21.9,21.9076,1000.0
2007-01-24 09:45:00,29.07,29.09,29.05,29.08,12600.0,21.9151,21.9302,21.9,21.9226,12600.0
2007-01-24 09:50:00,29.07,29.08,29.05,29.07,6000.0,21.9151,21.9226,21.9,21.9151,6000.0
2007-01-24 09:55:00,29.08,29.08,29.05,29.07,7400.0,21.9226,21.9226,21.9,21.9151,7400.0
2007-01-24 10:00:00,29.07,29.08,29.04,29.04,5400.0,21.9151,21.9226,21.8925,21.8925,5400.0
2007-01-24 10:05:00,29.03,29.03,28.98,29.01,9200.0,21.8849,21.8849,21.8472,21.8699,9200.0
2007-01-24 10:10:00,29.0,29.0,28.96,28.97,5000.0,21.8623,21.8623,21.8322,21.8397,5000.0
2007-01-24 10:15:00,28.96,28.99,28.95,28.98,11400.0,21.8322,21.8548,21.8246,21.8472,11400.0
2007-01-24 10:20:00,28.99,29.02,28.97,28.98,28800.0,21.8548,21.8774,21.8397,21.8472,28800.0
2007-01-24 10:25:00,28.98,28.98,28.9,28.92,18200.0,21.8472,21.8472,21.7869,21.802,18200.0
2007-01-24 10:30:00,28.92,28.94,28.91,28.94,6400.0,21.802,21.8171,21.7945,21.8171,6400.0
2007-01-24 10:35:00,28.95,28.98,28.93,28.93,4800.0,21.8246,21.8472,21.8095,21.8095,4800.0
2007-01-24 10:40:00,28.93,28.96,28.93,28.95,7200.0,21.8095,21.8322,21.8095,21.8246,7200.0
2007-01-24 10:45:00,28.94,28.95,28.93,28.94,3200.0,21.8171,21.8246,21.8095,21.8171,3200.0
2007-01-24 10:50:00,28.95,28.97,28.94,28.97,6200.0,21.8246,21.8397,21.8171,21.8397,6200.0
2007-01-24 10:55:00,28.98,28.98,28.97,28.97,2400.0,21.8472,21.8472,21.8397,21.8397,2400.0
2007-01-24 11:00:00,28.97,29.03,28.97,29.03,8200.0,21.8397,21.8849,21.8397,21.8849,8200.0
2007-01-24 11:05:00,29.02,29.03,29.01,29.01,3400.0,21.8774,21.8849,21.8699,21.8699,3400.0
2007-01-24 11:10:00,29.01,29.02,28.99,29.0,3800.0,21.8699,21.8774,21.8548,21.8623,3800.0
2007-01-24 11:15:00,29.0,29.0,28.99,28.99,5200.0,21.8623,21.8623,21.8548,21.8548,5200.0
2007-01-24 11:20:00,29.0,29.03,28.99,29.0,6400.0,21.8623,21.8849,21.8548,21.8623,6400.0
2007-01-24 11:25:00,29.0,29.0,28.98,28.98,4400.0,21.8623,21.8623,21.8472,21.8472,4400.0
2007-01-24 11:30:00,28.98,29.05,28.98,29.05,17400.0,21.8472,21.9,21.8472,21.9,17400.0
2007-01-24 11:35:00,29.04,29.05,29.04,29.05,5400.0,21.8925,21.9,21.8925,21.9,5400.0
2007-01-24 11:40:00,29.05,29.05,29.04,29.04,5200.0,21.9,21.9,21.8925,21.8925,5200.0
2007-01-24 11:45:00,29.04,29.06,29.04,29.06,3800.0,21.8925,21.9076,21.8925,21.9076,3800.0
2007-01-24 11:50:00,29.07,29.08,29.06,29.06,8400.0,21.9151,21.9226,21.9076,21.9076,8400.0
2007-01-24 11:55:00,29.06,29.08,29.03,29.03,8000.0,21.9076,21.9226,21.8849,21.8849,8000.0
2007-01-24 12:00:00,29.03,29.03,29.02,29.02,3600.0,21.8849,21.8849,21.8774,21.8774,3600.0
2007-01-24 12:05:00,29.02,29.05,29.0,29.05,16600.0,21.8774,21.9,21.8623,21.9,16600.0
2007-01-24 12:10:00,29.06,29.06,29.03,29.03,3000.0,21.9076,21.9076,21.8849,21.8849,3000.0
2007-01-24 12:15:00,29.04,29.04,29.02,29.02,3200.0,21.8925,21.8925,21.8774,21.8774,3200.0
2007-01-24 12:20:00,29.0,29.03,29.0,29.02,11000.0,21.8623,21.8849,21.8623,21.8774,11000.0
2007-01-24 12:25:00,29.0,29.02,29.0,29.02,7200.0,21.8623,21.8774,21.8623,21.8774,7200.0
2007-01-24 12:30:00,29.01,29.03,29.01,29.02,5400.0,21.8699,21.8849,21.8699,21.8774,5400.0
2007-01-24 12:35:00,29.01,29.03,29.01,29.02,8200.0,21.8699,21.8849,21.8699,21.8774,8200.0
2007-01-24 12:40:00,29.02,29.03,29.02,29.02,2600.0,21.8774,21.8849,21.8774,21.8774,2600.0
2007-01-24 12:45:00,29.02,29.02,29.0,29.0,3000.0,21.8774,21.8774,21.8623,21.8623,3000.0
2007-01-24 12:50:00,29.02,29.02,28.99,28.99,12600.0,21.8774,21.8774,21.8548,21.8548,12600.0
2007-01-24 12:55:00,29.0,29.0,28.99,28.99,6200.0,21.8623,21.8623,21.8548,21.8548,6200.0
2007-01-24 13:00:00,28.99,29.0,28.98,29.0,10600.0,21.8548,21.8623,21.8472,21.8623,10600.0
2007-01-24 13:05:00,29.0,29.0,29.0,29.0,2800.0,21.8623,21.8623,21.8623,21.8623,2800.0
2007-01-24 13:10:00,29.0,29.0,28.99,28.99,6800.0,21.8623,21.8623,21.8548,21.8548,6800.0
2007-01-24 13:15:00,29.0,29.0,28.99,29.0,16200.0,21.8623,21.8623,21.8548,21.8623,16200.0
2007-01-24 13:20:00,29.0,29.0,28.99,29.0,11200.0,21.8623,21.8623,21.8548,21.8623,11200.0
2007-01-24 13:25:00,29.0,29.0,29.0,29.0,7600.0,21.8623,21.8623,21.8623,21.8623,7600.0
2007-01-24 13:30:00,29.0,29.0,28.98,28.99,4600.0,21.8623,21.8623,21.8472,21.8548,4600.0
2007-01-24 13:35:00,28.99,29.0,28.98,29.0,11600.0,21.8548,21.8623,21.8472,21.8623,11600.0
2007-01-24 13:40:00,29.0,29.0,28.99,28.99,17000.0,21.8623,21.8623,21.8548,21.8548,17000.0
2007-01-24 13:45:00,29.0,29.0,28.99,29.0,10600.0,21.8623,21.8623,21.8548,21.8623,10600.0
2007-01-24 13:50:00,29.0,29.0,28.99,29.0,17400.0,21.8623,21.8623,21.8548,21.8623,17400.0
2007-01-24 13:55:00,29.0,29.02,28.99,29.0,18600.0,21.8623,21.8774,21.8548,21.8623,18600.0
2007-01-24 14:00:00,29.0,29.0,29.0,29.0,8400.0,21.8623,21.8623,21.8623,21.8623,8400.0
2007-01-24 14:05:00,29.0,29.01,28.99,29.0,26400.0,21.8623,21.8699,21.8548,21.8623,26400.0
2007-01-24 14:10:00,29.0,29.0,28.99,29.0,8200.0,21.8623,21.8623,21.8548,21.8623,8200.0
2007-01-24 14:15:00,29.0,29.0,29.0,29.0,17200.0,21.8623,21.8623,21.8623,21.8623,17200.0
2007-01-24 14:20:00,29.0,29.01,28.99,28.99,32000.0,21.8623,21.8699,21.8548,21.8548,32000.0
2007-01-24 14:25:00,28.99,29.0,28.99,29.0,34800.0,21.8548,21.8623,21.8548,21.8623,34800.0
2007-01-24 14:30:00,28.99,28.99,28.97,28.98,25400.0,21.8548,21.8548,21.8397,21.8472,25400.0
2007-01-24 14:35:00,28.99,29.03,28.99,29.0,23400.0,21.8548,21.8849,21.8548,21.8623,23400.0
2007-01-24 14:40:00,29.01,29.01,28.99,29.0,22400.0,21.8699,21.8699,21.8548,21.8623,22400.0
2007-01-24 14:45:00,29.0,29.0,28.99,29.0,2200.0,21.8623,21.8623,21.8548,21.8623,2200.0
2007-01-24 14:50:00,28.99,29.01,28.99,29.0,10000.0,21.8548,21.8699,21.8548,21.8623,10000.0
2007-01-24 14:55:00,29.0,29.0,28.99,29.0,25200.0,21.8623,21.8623,21.8548,21.8623,25200.0
2007-01-24 15:00:00,28.99,29.02,28.99,29.02,8800.0,21.8548,21.8774,21.8548,21.8774,8800.0
2007-01-24 15:05:00,29.01,29.04,29.01,29.04,5400.0,21.8699,21.8925,21.8699,21.8925,5400.0
2007-01-24 15:10:00,29.02,29.05,29.02,29.03,46400.0,21.8774,21.9,21.8774,21.8849,46400.0
2007-01-24 15:15:00,29.03,29.07,29.0,29.03,60800.0,21.8849,21.9151,21.8623,21.8849,60800.0
2007-01-24 15:20:00,29.03,29.06,29.03,29.04,16600.0,21.8849,21.9076,21.8849,21.8925,16600.0
2007-01-24 15:25:00,29.04,29.06,29.02,29.03,45600.0,21.8925,21.9076,21.8774,21.8849,45600.0
2007-01-24 15:30:00,29.01,29.05,29.0,29.04,66400.0,21.8699,21.9,21.8623,21.8925,66400.0
2007-01-24 15:35:00,29.06,29.08,29.05,29.08,21600.0,21.9076,21.9226,21.9,21.9226,21600.0
2007-01-24 15:40:00,29.07,29.09,29.07,29.08,73000.0,21.9151,21.9302,21.9151,21.9226,73000.0
2007-01-24 15:45:00,29.08,29.08,29.05,29.08,50800.0,21.9226,21.9226,21.9,21.9226,50800.0
2007-01-24 15:50:00,29.07,29.08,29.07,29.08,61200.0,21.9151,21.9226,21.9151,21.9226,61200.0
2007-01-24 15:55:00,29.08,29.09,29.06,29.08,61600.0,21.9226,21.9302,21.9076,21.9226,61600.0
2007-01-25 09:30:00,29.21,29.25,29.16,29.17,15600.0,22.0206,22.0508,21.9829,21.9905,15600.0
2007-01-25 09:35:00,29.15,29.2,29.13,29.16,5400.0,21.9754,22.0131,21.9603,21.9829,5400.0
2007-01-25 09:40:00,29.18,29.21,29.15,29.16,30400.0,21.998,22.0206,21.9754,21.9829,30400.0
2007-01-25 09:45:00,29.15,29.18,29.11,29.15,19800.0,21.9754,21.998,21.9452,21.9754,19800.0
2007-01-25 09:50:00,29.15,29.18,29.1,29.17,32800.0,21.9754,21.998,21.9377,21.9905,32800.0
2007-01-25 09:55:00,29.18,29.4,29.14,29.35,52600.0,21.998,22.1639,21.9679,22.1262,52600.0
2007-01-25 10:00:00,29.34,29.35,29.25,29.25,15200.0,22.1186,22.1262,22.0508,22.0508,15200.0
2007-01-25 10:05:00,29.25,29.3,29.22,29.27,35600.0,22.0508,22.0885,22.0282,22.0659,35600.0
2007-01-25 10:10:00,29.28,29.28,29.25,29.27,4200.0,22.0734,22.0734,22.0508,22.0659,4200.0
2007-01-25 10:15:00,29.28,29.3,29.28,29.3,3400.0,22.0734,22.0885,22.0734,22.0885,3400.0
2007-01-25 10:20:00,29.3,29.33,29.3,29.32,13000.0,22.0885,22.1111,22.0885,22.1036,13000.0
2007-01-25 10:25:00,29.34,29.35,29.29,29.35,19800.0,22.1186,22.1262,22.0809,22.1262,19800.0
2007-01-25 10:30:00,29.35,29.36,29.32,29.32,13800.0,22.1262,22.1337,22.1036,22.1036,13800.0
2007-01-25 10:35:00,29.33,29.36,29.32,29.36,49000.0,22.1111,22.1337,22.1036,22.1337,49000.0
2007-01-25 10:40:00,29.35,29.38,29.33,29.35,46600.0,22.1262,22.1488,22.1111,22.1262,46600.0
2007-01-25 10:45:00,29.35,29.37,29.34,29.37,22000.0,22.1262,22.1413,22.1186,22.1413,22000.0
2007-01-25 10:50:00,29.35,29.36,29.34,29.36,3200.0,22.1262,22.1337,22.1186,22.1337,3200.0
2007-01-25 10:55:00,29.36,29.38,29.35,29.37,7600.0,22.1337,22.1488,22.1262,22.1413,7600.0
2007-01-25 11:00:00,29.37,29.39,29.35,29.36,36400.0,22.1413,22.1563,22.1262,22.1337,36400.0
2007-01-25 11:05:00,29.37,29.38,29.36,29.37,41400.0,22.1413,22.1488,22.1337,22.1413,41400.0
2007-01-25 11:10:00,29.36,29.38,29.36,29.38,11600.0,22.1337,22.1488,22.1337,22.1488,11600.0
2007-01-25 11:15:00,29.38,29.4,29.37,29.38,19800.0,22.1488,22.1639,22.1413,22.1488,19800.0
2007-01-25 11:20:00,29.38,29.39,29.37,29.38,6800.0,22.1488,22.1563,22.1413,22.1488,6800.0
2007-01-25 11:25:00,29.38,29.4,29.38,29.39,2800.0,22.1488,22.1639,22.1488,22.1563,2800.0
2007-01-25 11:30:00,29.38,29.39,29.36,29.36,8400.0,22.1488,22.1563,22.1337,22.1337,8400.0
2007-01-25 11:35:00,29.37,29.39,29.36,29.39,8000.0,22.1413,22.1563,22.1337,22.1563,8000.0
2007-01-25 11:40:00,29.39,29.42,29.38,29.42,8800.0,22.1563,22.1789,22.1488,22.1789,8800.0
2007-01-25 11:45:00,29.43,29.44,29.38,29.4,42600.0,22.1865,22.194,22.1488,22.1639,42600.0
2007-01-25 11:50:00,29.4,29.42,29.39,29.42,36600.0,22.1639,22.1789,22.1563,22.1789,36600.0
2007-01-25 11:55:00,29.41,29.43,29.39,29.4,25800.0,22.1714,22.1865,22.1563,22.1639,25800.0
2007-01-25 12:00:00,29.4,29.41,29.39,29.4,14200.0,22.1639,22.1714,22.1563,22.1639,14200.0
2007-01-25 12:05:00,29.39,29.4,29.38,29.4,6800.0,22.1563,22.1639,22.1488,22.1639,6800.0
2007-01-25 12:10:00,29.38,29.39,29.36,29.36,12400.0,22.1488,22.1563,22.1337,22.1337,12400.0
2007-01-25 12:15:00,29.36,29.38,29.36,29.38,8000.0,22.1337,22.1488,22.1337,22.1488,8000.0
2007-01-25 12:20:00,29.38,29.39,29.38,29.39,6000.0,22.1488,22.1563,22.1488,22.1563,6000.0
2007-01-25 12:25:00,29.39,29.4,29.37,29.37,3200.0,22.1563,22.1639,22.1413,22.1413,3200.0
2007-01-25 12:30:00,29.38,29.39,29.37,29.38,4200.0,22.1488,22.1563,22.1413,22.1488,4200.0
2007-01-25 12:35:00,29.38,29.4,29.38,29.4,7000.0,22.1488,22.1639,22.1488,22.1639,7000.0
2007-01-25 12:40:00,29.4,29.4,29.39,29.39,3000.0,22.1639,22.1639,22.1563,22.1563,3000.0
2007-01-25 12:45:00,29.4,29.4,29.35,29.35,11200.0,22.1639,22.1639,22.1262,22.1262,11200.0
2007-01-25 12:50:00,29.34,29.35,29.33,29.33,8200.0,22.1186,22.1262,22.1111,22.1111,8200.0
2007-01-25 12:55:00,29.34,29.34,29.3,29.31,5800.0,22.1186,22.1186,22.0885,22.096,5800.0
2007-01-25 13:00:00,29.32,29.38,29.31,29.38,12200.0,22.1036,22.1488,22.096,22.1488,12200.0
2007-01-25 13:05:00,29.38,29.4,29.38,29.4,2800.0,22.1488,22.1639,22.1488,22.1639,2800.0
2007-01-25 13:10:00,29.4,29.4,29.4,29.4,600.0,22.1639,22.1639,22.1639,22.1639,600.0
2007-01-25 13:15:00,29.4,29.43,29.39,29.43,21200.0,22.1639,22.1865,22.1563,22.1865,21200.0
2007-01-25 13:20:00,29.43,29.43,29.41,29.41,4600.0,22.1865,22.1865,22.1714,22.1714,4600.0
2007-01-25 13:25:00,29.4,29.41,29.4,29.4,1400.0,22.1639,22.1714,22.1639,22.1639,1400.0
2007-01-25 13:30:00,29.4,29.42,29.39,29.4,6800.0,22.1639,22.1789,22.1563,22.1639,6800.0
2007-01-25 13:35:00,29.4,29.4,29.36,29.36,4800.0,22.1639,22.1639,22.1337,22.1337,4800.0
2007-01-25 13:40:00,29.36,29.37,29.36,29.36,1600.0,22.1337,22.1413,22.1337,22.1337,1600.0
2007-01-25 13:45:00,29.37,29.42,29.37,29.4,13000.0,22.1413,22.1789,22.1413,22.1639,13000.0
2007-01-25 13:50:00,29.41,29.44,29.41,29.44,13000.0,22.1714,22.194,22.1714,22.194,13000.0
2007-01-25 13:55:00,29.44,29.49,29.43,29.45,22200.0,22.194,22.2317,22.1865,22.2016,22200.0
2007-01-25 14:00:00,29.43,29.44,29.35,29.35,9400.0,22.1865,22.194,22.1262,22.1262,9400.0
2007-01-25 14:05:00,29.35,29.35,29.34,29.35,11400.0,22.1262,22.1262,22.1186,22.1262,11400.0
2007-01-25 14:10:00,29.33,29.33,29.31,29.32,10800.0,22.1111,22.1111,22.096,22.1036,10800.0
2007-01-25 14:15:00,29.31,29.33,29.3,29.32,21000.0,22.096,22.1111,22.0885,22.1036,21000.0
2007-01-25 14:20:00,29.31,29.33,29.3,29.32,11600.0,22.096,22.1111,22.0885,22.1036,11600.0
2007-01-25 14:25:00,29.32,29.32,29.27,29.28,32200.0,22.1036,22.1036,22.0659,22.0734,32200.0
2007-01-25 14:30:00,29.28,29.28,29.27,29.27,11600.0,22.0734,22.0734,22.0659,22.0659,11600.0
2007-01-25 14:35:00,29.28,29.29,29.24,29.28,132600.0,22.0734,22.0809,22.0432,22.0734,132600.0
2007-01-25 14:40:00,29.28,29.34,29.28,29.31,36000.0,22.0734,22.1186,22.0734,22.096,36000.0
2007-01-25 14:45:00,29.29,29.29,29.27,29.27,10400.0,22.0809,22.0809,22.0659,22.0659,10400.0
2007-01-25 14:50:00,29.27,29.28,29.25,29.27,24000.0,22.0659,22.0734,22.0508,22.0659,24000.0
2007-01-25 14:55:00,29.27,29.27,29.25,29.25,5000.0,22.0659,22.0659,22.0508,22.0508,5000.0
2007-01-25 15:00:00,29.25,29.27,29.18,29.2,25400.0,22.0508,22.0659,21.998,22.0131,25400.0
2007-01-25 15:05:00,29.2,29.2,29.12,29.12,27000.0,22.0131,22.0131,21.9528,21.9528,27000.0
2007-01-25 15:10:00,29.13,29.2,29.11,29.19,47800.0,21.9603,22.0131,21.9452,22.0056,47800.0
2007-01-25 15:15:00,29.18,29.19,29.14,29.15,42200.0,21.998,22.0056,21.9679,21.9754,42200.0
2007-01-25 15:20:00,29.15,29.16,29.1,29.1,24600.0,21.9754,21.9829,21.9377,21.9377,24600.0
2007-01-25 15:25:00,29.11,29.18,29.11,29.18,45400.0,21.9452,21.998,21.9452,21.998,45400.0
2007-01-25 15:30:00,29.18,29.18,29.12,29.18,37000.0,21.998,21.998,21.9528,21.998,37000.0
2007-01-25 15:35:00,29.19,29.2,29.15,29.16,20800.0,22.0056,22.0131,21.9754,21.9829,20800.0
2007-01-25 15:40:00,29.15,29.15,29.08,29.1,37600.0,21.9754,21.9754,21.9226,21.9377,37600.0
2007-01-25 15:45:00,29.11,29.13,29.07,29.13,22200.0,21.9452,21.9603,21.9151,21.9603,22200.0
2007-01-25 15:50:00,29.13,29.14,29.06,29.08,48200.0,21.9603,21.9679,21.9076,21.9226,48200.0
2007-01-25 15:55:00,29.07,29.16,29.07,29.13,53000.0,21.9151,21.9829,21.9151,21.9603,53000.0
2007-01-26 09:30:00,29.15,29.18,29.12,29.15,30600.0,21.9754,21.998,21.9528,21.9754,30600.0
2007-01-26 09:35:00,29.15,29.18,29.1,29.16,15800.0,21.9754,21.998,21.9377,21.9829,15800.0
2007-01-26 09:40:00,29.14,29.23,29.14,29.2,6400.0,21.9679,22.0357,21.9679,22.0131,6400.0
2007-01-26 09:45:00,29.24,29.25,29.13,29.13,12800.0,22.0432,22.0508,21.9603,21.9603,12800.0
2007-01-26 09:50:00,29.13,29.18,29.07,29.15,12400.0,21.9603,21.998,21.9151,21.9754,12400.0
2007-01-26 09:55:00,29.17,29.21,29.08,29.21,39400.0,21.9905,22.0206,21.9226,22.0206,39400.0
2007-01-26 10:00:00,29.22,29.23,29.15,29.2,39600.0,22.0282,22.0357,21.9754,22.0131,39600.0
2007-01-26 10:05:00,29.2,29.22,29.15,29.16,48200.0,22.0131,22.0282,21.9754,21.9829,48200.0
2007-01-26 10:10:00,29.16,29.23,29.16,29.22,26200.0,21.9829,22.0357,21.9829,22.0282,26200.0
2007-01-26 10:15:00,29.21,29.21,29.17,29.18,16600.0,22.0206,22.0206,21.9905,21.998,16600.0
2007-01-26 10:20:00,29.18,29.21,29.17,29.18,26400.0,21.998,22.0206,21.9905,21.998,26400.0
2007-01-26 10:25:00,29.18,29.23,29.18,29.23,17400.0,21.998,22.0357,21.998,22.0357,17400.0
2007-01-26 10:30:00,29.23,29.23,29.18,29.2,29600.0,22.0357,22.0357,21.998,22.0131,29600.0
2007-01-26 10:35:00,29.2,29.23,29.17,29.22,28600.0,22.0131,22.0357,21.9905,22.0282,28600.0
2007-01-26 10:40:00,29.18,29.22,29.18,29.2,8800.0,21.998,22.0282,21.998,22.0131,8800.0
2007-01-26 10:45:00,29.21,29.23,29.18,29.18,6400.0,22.0206,22.0357,21.998,21.998,6400.0
2007-01-26 10:50:00,29.18,29.23,29.18,29.22,23600.0,21.998,22.0357,21.998,22.0282,23600.0
2007-01-26 10:55:00,29.21,29.23,29.2,29.2,16200.0,22.0206,22.0357,22.0131,22.0131,16200.0
2007-01-26 11:00:00,29.2,29.23,29.19,29.2,24600.0,22.0131,22.0357,22.0056,22.0131,24600.0
2007-01-26 11:05:00,29.2,29.2,29.16,29.16,15600.0,22.0131,22.0131,21.9829,21.9829,15600.0
2007-01-26 11:10:00,29.16,29.2,29.15,29.2,19600.0,21.9829,22.0131,21.9754,22.0131,19600.0
2007-01-26 11:15:00,29.18,29.19,29.17,29.18,6400.0,21.998,22.0056,21.9905,21.998,6400.0
2007-01-26 11:20:00,29.18,29.2,29.17,29.18,5600.0,21.998,22.0131,21.9905,21.998,5600.0
2007-01-26 11:25:00,29.18,29.18,29.15,29.16,6400.0,21.998,21.998,21.9754,21.9829,6400.0
2007-01-26 11:30:00,29.15,29.16,29.13,29.13,40000.0,21.9754,21.9829,21.9603,21.9603,40000.0
2007-01-26 11:35:00,29.13,29.13,29.11,29.11,6800.0,21.9603,21.9603,21.9452,21.9452,6800.0
2007-01-26 11:40:00,29.11,29.14,29.11,29.13,42400.0,21.9452,21.9679,21.9452,21.9603,42400.0
2007-01-26 11:45:00,29.13,29.16,29.13,29.13,48200.0,21.9603,21.9829,21.9603,21.9603,48200.0
2007-01-26 11:50:00,29.12,29.14,29.11,29.12,22000.0,21.9528,21.9679,21.9452,21.9528,22000.0
2007-01-26 11:55:00,29.12,29.15,29.12,29.15,11200.0,21.9528,21.9754,21.9528,21.9754,11200.0
2007-01-26 12:00:00,29.14,29.16,29.14,29.16,21400.0,21.9679,21.9829,21.9679,21.9829,21400.0
2007-01-26 12:05:00,29.16,29.18,29.15,29.15,23600.0,21.9829,21.998,21.9754,21.9754,23600.0
2007-01-26 12:10:00,29.15,29.16,29.15,29.15,13200.0,21.9754,21.9829,21.9754,21.9754,13200.0
2007-01-26 12:15:00,29.15,29.15,29.14,29.14,7200.0,21.9754,21.9754,21.9679,21.9679,7200.0
2007-01-26 12:20:00,29.14,29.15,29.13,29.14,8400.0,21.9679,21.9754,21.9603,21.9679,8400.0
2007-01-26 12:25:00,29.14,29.16,29.13,29.14,28600.0,21.9679,21.9829,21.9603,21.9679,28600.0
2007-01-26 12:30:00,29.15,29.15,29.11,29.11,16800.0,21.9754,21.9754,21.9452,21.9452,16800.0
2007-01-26 12:35:00,29.11,29.11,29.08,29.09,23600.0,21.9452,21.9452,21.9226,21.9302,23600.0
2007-01-26 12:40:00,29.09,29.11,29.09,29.1,15600.0,21.9302,21.9452,21.9302,21.9377,15600.0
2007-01-26 12:45:00,29.09,29.1,29.09,29.1,9800.0,21.9302,21.9377,21.9302,21.9377,9800.0
2007-01-26 12:50:00,29.1,29.11,29.09,29.09,20800.0,21.9377,21.9452,21.9302,21.9302,20800.0
2007-01-26 12:55:00,29.1,29.1,29.09,29.1,14600.0,21.9377,21.9377,21.9302,21.9377,14600.0
2007-01-26 13:00:00,29.1,29.1,29.09,29.1,15400.0,21.9377,21.9377,21.9302,21.9377,15400.0
2007-01-26 13:05:00,29.09,29.1,29.05,29.06,18000.0,21.9302,21.9377,21.9,21.9076,18000.0
2007-01-26 13:10:00,29.06,29.07,29.05,29.07,13200.0,21.9076,21.9151,21.9,21.9151,13200.0
2007-01-26 13:15:00,29.07,29.07,28.99,28.99,44200.0,21.9151,21.9151,21.8548,21.8548,44200.0
2007-01-26 13:20:00,28.98,28.98,28.95,28.96,15800.0,21.8472,21.8472,21.8246,21.8322,15800.0
2007-01-26 13:25:00,28.96,28.98,28.93,28.97,15400.0,21.8322,21.8472,21.8095,21.8397,15400.0
2007-01-26 13:30:00,28.98,29.02,28.98,29.0,6800.0,21.8472,21.8774,21.8472,21.8623,6800.0
2007-01-26 13:35:00,29.0,29.01,28.88,28.99,81000.0,21.8623,21.8699,21.7719,21.8548,81000.0
2007-01-26 13:40:00,28.99,29.0,28.98,29.0,15800.0,21.8548,21.8623,21.8472,21.8623,15800.0
2007-01-26 13:45:00,28.98,29.0,28.97,28.97,8000.0,21.8472,21.8623,21.8397,21.8397,8000.0
2007-01-26 13:50:00,28.96,28.96,28.93,28.94,14400.0,21.8322,21.8322,21.8095,21.8171,14400.0
2007-01-26 13:55:00,28.95,28.97,28.92,28.93,15400.0,21.8246,21.8397,21.802,21.8095,15400.0
2007-01-26 14:00:00,28.95,29.02,28.95,29.0,27000.0,21.8246,21.8774,21.8246,21.8623,27000.0
2007-01-26 14:05:00,29.0,29.09,28.99,29.08,26000.0,21.8623,21.9302,21.8548,21.9226,26000.0
2007-01-26 14:10:00,29.07,29.09,29.07,29.09,7200.0,21.9151,21.9302,21.9151,21.9302,7200.0
2007-01-26 14:15:00,29.08,29.14,29.08,29.1,26400.0,21.9226,21.9679,21.9226,21.9377,26400.0
2007-01-26 14:20:00,29.09,29.09,29.06,29.06,10400.0,21.9302,21.9302,21.9076,21.9076,10400.0
2007-01-26 14:25:00,29.06,29.07,29.0,29.02,17600.0,21.9076,21.9151,21.8623,21.8774,17600.0
2007-01-26 14:30:00,29.03,29.03,29.0,29.02,11800.0,21.8849,21.8849,21.8623,21.8774,11800.0
2007-01-26 14:35:00,29.02,29.08,29.02,29.06,9400.0,21.8774,21.9226,21.8774,21.9076,9400.0
2007-01-26 14:40:00,29.07,29.09,29.06,29.09,6200.0,21.9151,21.9302,21.9076,21.9302,6200.0
2007-01-26 14:45:00,29.09,29.1,29.08,29.1,10600.0,21.9302,21.9377,21.9226,21.9377,10600.0
2007-01-26 14:50:00,29.09,29.09,29.09,29.09,400.0,21.9302,21.9302,21.9302,21.9302,400.0
2007-01-26 14:55:00,29.09,29.09,29.08,29.08,18000.0,21.9302,21.9302,21.9226,21.9226,18000.0
2007-01-26 15:00:00,29.08,29.08,29.07,29.07,15800.0,21.9226,21.9226,21.9151,21.9151,15800.0
2007-01-26 15:05:00,29.07,29.09,29.06,29.09,18000.0,21.9151,21.9302,21.9076,21.9302,18000.0
2007-01-26 15:10:00,29.09,29.09,29.08,29.08,9400.0,21.9302,21.9302,21.9226,21.9226,9400.0
2007-01-26 15:15:00,29.08,29.09,29.07,29.08,18800.0,21.9226,21.9302,21.9151,21.9226,18800.0
2007-01-26 15:20:00,29.07,29.09,29.07,29.09,62600.0,21.9151,21.9302,21.9151,21.9302,62600.0
2007-01-26 15:25:00,29.09,29.11,29.09,29.11,7600.0,21.9302,21.9452,21.9302,21.9452,7600.0
2007-01-26 15:30:00,29.11,29.12,29.09,29.12,14800.0,21.9452,21.9528,21.9302,21.9528,14800.0
2007-01-26 15:35:00,29.12,29.17,29.11,29.17,24800.0,21.9528,21.9905,21.9452,21.9905,24800.0
2007-01-26 15:40:00,29.17,29.17,29.15,29.16,11000.0,21.9905,21.9905,21.9754,21.9829,11000.0
2007-01-26 15:45:00,29.16,29.17,29.14,29.16,8000.0,21.9829,21.9905,21.9679,21.9829,8000.0
2007-01-26 15:50:00,29.17,29.21,29.17,29.18,35800.0,21.9905,22.0206,21.9905,21.998,35800.0
2007-01-26 15:55:00,29.18,29.19,29.14,29.15,51800.0,21.998,22.0056,21.9679,21.9754,51800.0
2007-01-29 09:30:00,29.3,29.56,29.29,29.47,61600.0,22.0885,22.2845,22.0809,22.2166,61600.0
2007-01-29 09:35:00,29.48,29.6,29.42,29.6,96800.0,22.2242,22.3146,22.1789,22.3146,96800.0
2007-01-29 09:40:00,29.63,29.85,29.63,29.81,135200.0,22.3373,22.5031,22.3373,22.473,135200.0
2007-01-29 09:45:00,29.81,29.82,29.75,29.81,97200.0,22.473,22.4805,22.4277,22.473,97200.0
2007-01-29 09:50:00,29.81,30.0,29.8,29.97,133000.0,22.473,22.6162,22.4654,22.5936,133000.0
2007-01-29 09:55:00,29.98,30.06,29.9,30.06,134000.0,22.6011,22.6614,22.5408,22.6614,134000.0
2007-01-29 10:00:00,30.05,30.11,30.0,30.1,117800.0,22.6539,22.6991,22.6162,22.6916,117800.0
2007-01-29 10:05:00,30.1,30.1,30.02,30.03,85400.0,22.6916,22.6916,22.6313,22.6388,85400.0
2007-01-29 10:10:00,30.03,30.03,29.96,29.96,105400.0,22.6388,22.6388,22.586,22.586,105400.0
2007-01-29 10:15:00,29.96,29.98,29.89,29.9,77600.0,22.586,22.6011,22.5333,22.5408,77600.0
2007-01-29 10:20:00,29.9,29.9,29.83,29.88,57600.0,22.5408,22.5408,22.488,22.5257,57600.0
2007-01-29 10:25:00,29.88,29.98,29.84,29.86,144000.0,22.5257,22.6011,22.4956,22.5107,144000.0
2007-01-29 10:30:00,29.86,29.9,29.84,29.85,46200.0,22.5107,22.5408,22.4956,22.5031,46200.0
2007-01-29 10:35:00,29.85,29.9,29.83,29.89,108000.0,22.5031,22.5408,22.488,22.5333,108000.0
2007-01-29 10:40:00,29.88,29.89,29.75,29.75,58200.0,22.5257,22.5333,22.4277,22.4277,58200.0
2007-01-29 10:45:00,29.75,29.82,29.68,29.71,227200.0,22.4277,22.4805,22.375,22.3976,227200.0
2007-01-29 10:50:00,29.71,29.77,29.69,29.73,114200.0,22.3976,22.4428,22.3825,22.4126,114200.0
2007-01-29 10:55:00,29.74,29.78,29.68,29.77,133000.0,22.4202,22.4503,22.375,22.4428,133000.0
2007-01-29 11:00:00,29.76,29.78,29.74,29.78,31200.0,22.4353,22.4503,22.4202,22.4503,31200.0
2007-01-29 11:05:00,29.78,29.81,29.77,29.78,15000.0,22.4503,22.473,22.4428,22.4503,15000.0
2007-01-29 11:10:00,29.78,29.8,29.78,29.78,18600.0,22.4503,22.4654,22.4503,22.4503,18600.0
2007-01-29 11:15:00,29.78,29.78,29.75,29.75,33600.0,22.4503,22.4503,22.4277,22.4277,33600.0
2007-01-29 11:20:00,29.76,29.76,29.75,29.76,23000.0,22.4353,22.4353,22.4277,22.4353,23000.0
2007-01-29 11:25:00,29.75,29.76,29.74,29.75,34000.0,22.4277,22.4353,22.4202,22.4277,34000.0
2007-01-29 11:30:00,29.74,29.74,29.69,29.73,53000.0,22.4202,22.4202,22.3825,22.4126,53000.0
2007-01-29 11:35:00,29.73,29.73,29.72,29.73,18800.0,22.4126,22.4126,22.4051,22.4126,18800.0
2007-01-29 11:40:00,29.73,29.73,29.65,29.66,78400.0,22.4126,22.4126,22.3523,22.3599,78400.0
2007-01-29 11:45:00,29.65,29.68,29.62,29.68,74400.0,22.3523,22.375,22.3297,22.375,74400.0
2007-01-29 11:50:00,29.67,29.67,29.67,29.67,4000.0,22.3674,22.3674,22.3674,22.3674,4000.0
2007-01-29 11:55:00,29.67,29.67,29.65,29.65,17600.0,22.3674,22.3674,22.3523,22.3523,17600.0
2007-01-29 12:00:00,29.65,29.67,29.63,29.66,135200.0,22.3523,22.3674,22.3373,22.3599,135200.0
2007-01-29 12:05:00,29.66,29.66,29.64,29.65,31400.0,22.3599,22.3599,22.3448,22.3523,31400.0
2007-01-29 12:10:00,29.65,29.65,29.62,29.63,32600.0,22.3523,22.3523,22.3297,22.3373,32600.0
2007-01-29 12:15:00,29.63,29.63,29.59,29.6,23800.0,22.3373,22.3373,22.3071,22.3146,23800.0
2007-01-29 12:20:00,29.6,29.61,29.58,29.59,30800.0,22.3146,22.3222,22.2996,22.3071,30800.0
2007-01-29 12:25:00,29.59,29.59,29.56,29.56,26800.0,22.3071,22.3071,22.2845,22.2845,26800.0
2007-01-29 12:30:00,29.55,29.56,29.53,29.56,31000.0,22.2769,22.2845,22.2619,22.2845,31000.0
2007-01-29 12:35:00,29.56,29.56,29.5,29.5,34800.0,22.2845,22.2845,22.2393,22.2393,34800.0
2007-01-29 12:40:00,29.5,29.52,29.5,29.5,75200.0,22.2393,22.2543,22.2393,22.2393,75200.0
2007-01-29 12:45:00,29.5,29.5,29.48,29.5,70000.0,22.2393,22.2393,22.2242,22.2393,70000.0
2007-01-29 12:50:00,29.5,29.5,29.49,29.5,35400.0,22.2393,22.2393,22.2317,22.2393,35400.0
2007-01-29 12:55:00,29.49,29.5,29.49,29.5,58200.0,22.2317,22.2393,22.2317,22.2393,58200.0
2007-01-29 13:00:00,29.5,29.5,29.49,29.49,31800.0,22.2393,22.2393,22.2317,22.2317,31800.0
2007-01-29 13:05:00,29.5,29.56,29.5,29.56,30000.0,22.2393,22.2845,22.2393,22.2845,30000.0
2007-01-29 13:10:00,29.57,29.59,29.56,29.59,23600.0,22.292,22.3071,22.2845,22.3071,23600.0
2007-01-29 13:15:00,29.59,29.64,29.58,29.64,83200.0,22.3071,22.3448,22.2996,22.3448,83200.0
2007-01-29 13:20:00,29.63,29.64,29.58,29.59,33200.0,22.3373,22.3448,22.2996,22.3071,33200.0
2007-01-29 13:25:00,29.58,29.61,29.58,29.61,7600.0,22.2996,22.3222,22.2996,22.3222,7600.0
2007-01-29 13:30:00,29.61,29.64,29.61,29.63,36000.0,22.3222,22.3448,22.3222,22.3373,36000.0
2007-01-29 13:35:00,29.63,29.63,29.61,29.61,9800.0,22.3373,22.3373,22.3222,22.3222,9800.0
2007-01-29 13:40:00,29.61,29.63,29.6,29.61,32400.0,22.3222,22.3373,22.3146,22.3222,32400.0
2007-01-29 13:45:00,29.61,29.61,29.58,29.58,13200.0,22.3222,22.3222,22.2996,22.2996,13200.0
2007-01-29 13:50:00,29.58,29.6,29.56,29.57,27400.0,22.2996,22.3146,22.2845,22.292,27400.0
2007-01-29 13:55:00,29.57,29.6,29.57,29.6,25400.0,22.292,22.3146,22.292,22.3146,25400.0
2007-01-29 14:00:00,29.6,29.6,29.56,29.56,17600.0,22.3146,22.3146,22.2845,22.2845,17600.0
2007-01-29 14:05:00,29.56,29.6,29.55,29.59,29800.0,22.2845,22.3146,22.2769,22.3071,29800.0
2007-01-29 14:10:00,29.58,29.59,29.5,29.5,84600.0,22.2996,22.3071,22.2393,22.2393,84600.0
2007-01-29 14:15:00,29.5,29.51,29.48,29.5,49200.0,22.2393,22.2468,22.2242,22.2393,49200.0
2007-01-29 14:20:00,29.5,29.5,29.46,29.47,32200.0,22.2393,22.2393,22.2091,22.2166,32200.0
2007-01-29 14:25:00,29.47,29.47,29.4,29.42,56000.0,22.2166,22.2166,22.1639,22.1789,56000.0
2007-01-29 14:30:00,29.41,29.45,29.38,29.41,33000.0,22.1714,22.2016,22.1488,22.1714,33000.0
2007-01-29 14:35:00,29.41,29.45,29.35,29.39,82600.0,22.1714,22.2016,22.1262,22.1563,82600.0
2007-01-29 14:40:00,29.39,29.42,29.36,29.4,28200.0,22.1563,22.1789,22.1337,22.1639,28200.0
2007-01-29 14:45:00,29.4,29.42,29.37,29.37,28200.0,22.1639,22.1789,22.1413,22.1413,28200.0
2007-01-29 14:50:00,29.38,29.39,29.36,29.37,24200.0,22.1488,22.1563,22.1337,22.1413,24200.0
2007-01-29 14:55:00,29.36,29.39,29.36,29.38,28600.0,22.1337,22.1563,22.1337,22.1488,28600.0
2007-01-29 15:00:00,29.38,29.4,29.38,29.39,40400.0,22.1488,22.1639,22.1488,22.1563,40400.0
2007-01-29 15:05:00,29.39,29.39,29.36,29.38,21800.0,22.1563,22.1563,22.1337,22.1488,21800.0
2007-01-29 15:10:00,29.38,29.38,29.36,29.38,43800.0,22.1488,22.1488,22.1337,22.1488,43800.0
2007-01-29 15:15:00,29.38,29.38,29.36,29.38,40800.0,22.1488,22.1488,22.1337,22.1488,40800.0
2007-01-29 15:20:00,29.38,29.38,29.36,29.37,27000.0,22.1488,22.1488,22.1337,22.1413,27000.0
2007-01-29 15:25:00,29.37,29.38,29.32,29.32,87400.0,22.1413,22.1488,22.1036,22.1036,87400.0
2007-01-29 15:30:00,29.33,29.36,29.32,29.33,51800.0,22.1111,22.1337,22.1036,22.1111,51800.0
2007-01-29 15:35:00,29.33,29.34,29.32,29.33,70400.0,22.1111,22.1186,22.1036,22.1111,70400.0
2007-01-29 15:40:00,29.32,29.34,29.3,29.32,55600.0,22.1036,22.1186,22.0885,22.1036,55600.0
2007-01-29 15:45:00,29.33,29.34,29.27,29.27,67800.0,22.1111,22.1186,22.0659,22.0659,67800.0
2007-01-29 15:50:00,29.28,29.38,29.25,29.34,121400.0,22.0734,22.1488,22.0508,22.1186,121400.0
2007-01-29 15:55:00,29.34,29.36,29.26,29.32,99600.0,22.1186,22.1337,22.0583,22.1036,99600.0
2007-01-30 09:30:00,29.68,29.76,29.56,29.7,135800.0,22.375,22.4353,22.2845,22.39,135800.0
2007-01-30 09:35:00,29.7,29.71,29.62,29.7,63000.0,22.39,22.3976,22.3297,22.39,63000.0
2007-01-30 09:40:00,29.7,29.8,29.7,29.77,187600.0,22.39,22.4654,22.39,22.4428,187600.0
2007-01-30 09:45:00,29.78,29.78,29.67,29.75,63600.0,22.4503,22.4503,22.3674,22.4277,63600.0
2007-01-30 09:50:00,29.75,29.75,29.65,29.68,131400.0,22.4277,22.4277,22.3523,22.375,131400.0
2007-01-30 09:55:00,29.66,29.7,29.64,29.67,37600.0,22.3599,22.39,22.3448,22.3674,37600.0
2007-01-30 10:00:00,29.68,29.73,29.66,29.68,52600.0,22.375,22.4126,22.3599,22.375,52600.0
2007-01-30 10:05:00,29.68,29.71,29.66,29.68,50200.0,22.375,22.3976,22.3599,22.375,50200.0
2007-01-30 10:10:00,29.68,29.71,29.65,29.68,30600.0,22.375,22.3976,22.3523,22.375,30600.0
2007-01-30 10:15:00,29.68,29.7,29.65,29.68,54400.0,22.375,22.39,22.3523,22.375,54400.0
2007-01-30 10:20:00,29.68,29.71,29.67,29.7,35400.0,22.375,22.3976,22.3674,22.39,35400.0
2007-01-30 10:25:00,29.71,29.72,29.68,29.7,60000.0,22.3976,22.4051,22.375,22.39,60000.0
2007-01-30 10:30:00,29.7,29.72,29.69,29.7,20400.0,22.39,22.4051,22.3825,22.39,20400.0
2007-01-30 10:35:00,29.7,29.75,29.7,29.75,46200.0,22.39,22.4277,22.39,22.4277,46200.0
2007-01-30 10:40:00,29.74,29.77,29.73,29.76,49600.0,22.4202,22.4428,22.4126,22.4353,49600.0
2007-01-30 10:45:00,29.75,29.77,29.73,29.73,45800.0,22.4277,22.4428,22.4126,22.4126,45800.0
2007-01-30 10:50:00,29.73,29.73,29.7,29.71,20200.0,22.4126,22.4126,22.39,22.3976,20200.0
2007-01-30 10:55:00,29.72,29.72,29.7,29.71,10600.0,22.4051,22.4051,22.39,22.3976,10600.0
2007-01-30 11:00:00,29.71,29.73,29.7,29.72,36800.0,22.3976,22.4126,22.39,22.4051,36800.0
2007-01-30 11:05:00,29.73,29.73,29.68,29.72,38600.0,22.4126,22.4126,22.375,22.4051,38600.0
2007-01-30 11:10:00,29.72,29.73,29.71,29.73,28000.0,22.4051,22.4126,22.3976,22.4126,28000.0
2007-01-30 11:15:00,29.73,29.73,29.67,29.67,78000.0,22.4126,22.4126,22.3674,22.3674,78000.0
2007-01-30 11:20:00,29.68,29.7,29.67,29.68,12600.0,22.375,22.39,22.3674,22.375,12600.0
2007-01-30 11:25:00,29.68,29.72,29.65,29.7,84000.0,22.375,22.4051,22.3523,22.39,84000.0
2007-01-30 11:30:00,29.7,29.75,29.68,29.7,67200.0,22.39,22.4277,22.375,22.39,67200.0
2007-01-30 11:35:00,29.69,29.7,29.67,29.67,35400.0,22.3825,22.39,22.3674,22.3674,35400.0
2007-01-30 11:40:00,29.65,29.68,29.65,29.68,33800.0,22.3523,22.375,22.3523,22.375,33800.0
2007-01-30 11:45:00,29.68,29.7,29.68,29.68,15400.0,22.375,22.39,22.375,22.375,15400.0
2007-01-30 11:50:00,29.7,29.74,29.67,29.68,19000.0,22.39,22.4202,22.3674,22.375,19000.0
2007-01-30 11:55:00,29.68,29.69,29.68,29.69,16400.0,22.375,22.3825,22.375,22.3825,16400.0
2007-01-30 12:00:00,29.69,29.71,29.65,29.65,21400.0,22.3825,22.3976,22.3523,22.3523,21400.0
2007-01-30 12:05:00,29.64,29.66,29.61,29.66,24800.0,22.3448,22.3599,22.3222,22.3599,24800.0
2007-01-30 12:10:00,29.66,29.68,29.63,29.66,9200.0,22.3599,22.375,22.3373,22.3599,9200.0
2007-01-30 12:15:00,29.66,29.66,29.65,29.65,19800.0,22.3599,22.3599,22.3523,22.3523,19800.0
2007-01-30 12:20:00,29.64,29.67,29.61,29.65,24000.0,22.3448,22.3674,22.3222,22.3523,24000.0
2007-01-30 12:25:00,29.65,29.66,29.63,29.63,12800.0,22.3523,22.3599,22.3373,22.3373,12800.0
2007-01-30 12:30:00,29.63,29.65,29.61,29.64,82000.0,22.3373,22.3523,22.3222,22.3448,82000.0
2007-01-30 12:35:00,29.64,29.65,29.63,29.65,34000.0,22.3448,22.3523,22.3373,22.3523,34000.0
2007-01-30 12:40:00,29.65,29.65,29.63,29.65,16600.0,22.3523,22.3523,22.3373,22.3523,16600.0
2007-01-30 12:45:00,29.65,29.66,29.65,29.65,8800.0,22.3523,22.3599,22.3523,22.3523,8800.0
2007-01-30 12:50:00,29.65,29.66,29.63,29.65,18200.0,22.3523,22.3599,22.3373,22.3523,18200.0
2007-01-30 12:55:00,29.65,29.65,29.63,29.65,10600.0,22.3523,22.3523,22.3373,22.3523,10600.0
2007-01-30 13:00:00,29.65,29.67,29.63,29.67,25600.0,22.3523,22.3674,22.3373,22.3674,25600.0
2007-01-30 13:05:00,29.67,29.67,29.6,29.6,25600.0,22.3674,22.3674,22.3146,22.3146,25600.0
2007-01-30 13:10:00,29.61,29.66,29.6,29.66,58200.0,22.3222,22.3599,22.3146,22.3599,58200.0
2007-01-30 13:15:00,29.66,29.68,29.62,29.66,46400.0,22.3599,22.375,22.3297,22.3599,46400.0
2007-01-30 13:20:00,29.66,29.68,29.64,29.66,28600.0,22.3599,22.375,22.3448,22.3599,28600.0
2007-01-30 13:25:00,29.67,29.71,29.66,29.67,33000.0,22.3674,22.3976,22.3599,22.3674,33000.0
2007-01-30 13:30:00,29.68,29.71,29.64,29.68,51600.0,22.375,22.3976,22.3448,22.375,51600.0
2007-01-30 13:35:00,29.68,29.69,29.64,29.67,20000.0,22.375,22.3825,22.3448,22.3674,20000.0
2007-01-30 13:40:00,29.66,29.7,29.66,29.69,22400.0,22.3599,22.39,22.3599,22.3825,22400.0
2007-01-30 13:45:00,29.69,29.71,29.68,29.68,19000.0,22.3825,22.3976,22.375,22.375,19000.0
2007-01-30 13:50:00,29.69,29.7,29.68,29.68,10600.0,22.3825,22.39,22.375,22.375,10600.0
2007-01-30 13:55:00,29.69,29.7,29.68,29.7,8200.0,22.3825,22.39,22.375,22.39,8200.0
2007-01-30 14:00:00,29.7,29.7,29.68,29.68,8400.0,22.39,22.39,22.375,22.375,8400.0
2007-01-30 14:05:00,29.68,29.7,29.66,29.68,22000.0,22.375,22.39,22.3599,22.375,22000.0
2007-01-30 14:10:00,29.68,29.7,29.67,29.68,29000.0,22.375,22.39,22.3674,22.375,29000.0
2007-01-30 14:15:00,29.68,29.68,29.61,29.62,22400.0,22.375,22.375,22.3222,22.3297,22400.0
2007-01-30 14:20:00,29.62,29.69,29.62,29.68,28600.0,22.3297,22.3825,22.3297,22.375,28600.0
2007-01-30 14:25:00,29.69,29.73,29.68,29.73,63600.0,22.3825,22.4126,22.375,22.4126,63600.0
2007-01-30 14:30:00,29.73,29.73,29.69,29.7,16200.0,22.4126,22.4126,22.3825,22.39,16200.0
2007-01-30 14:35:00,29.7,29.7,29.67,29.68,43200.0,22.39,22.39,22.3674,22.375,43200.0
2007-01-30 14:40:00,29.68,29.68,29.63,29.64,45000.0,22.375,22.375,22.3373,22.3448,45000.0
2007-01-30 14:45:00,29.63,29.66,29.61,29.66,32200.0,22.3373,22.3599,22.3222,22.3599,32200.0
2007-01-30 14:50:00,29.67,29.71,29.67,29.7,13000.0,22.3674,22.3976,22.3674,22.39,13000.0
2007-01-30 14:55:00,29.7,29.7,29.7,29.7,13400.0,22.39,22.39,22.39,22.39,13400.0
2007-01-30 15:00:00,29.7,29.7,29.68,29.7,10600.0,22.39,22.39,22.375,22.39,10600.0
2007-01-30 15:05:00,29.68,29.71,29.68,29.71,33200.0,22.375,22.3976,22.375,22.3976,33200.0
2007-01-30 15:10:00,29.71,29.72,29.7,29.72,30800.0,22.3976,22.4051,22.39,22.4051,30800.0
2007-01-30 15:15:00,29.71,29.73,29.71,29.72,26600.0,22.3976,22.4126,22.3976,22.4051,26600.0
2007-01-30 15:20:00,29.72,29.73,29.72,29.73,32200.0,22.4051,22.4126,22.4051,22.4126,32200.0
2007-01-30 15:25:00,29.73,29.74,29.73,29.74,23200.0,22.4126,22.4202,22.4126,22.4202,23200.0
2007-01-30 15:30:00,29.74,29.75,29.73,29.74,36800.0,22.4202,22.4277,22.4126,22.4202,36800.0
2007-01-30 15:35:00,29.74,29.74,29.71,29.72,27600.0,22.4202,22.4202,22.3976,22.4051,27600.0
2007-01-30 15:40:00,29.72,29.73,29.72,29.73,25000.0,22.4051,22.4126,22.4051,22.4126,25000.0
2007-01-30 15:45:00,29.72,29.72,29.68,29.7,39000.0,22.4051,22.4051,22.375,22.39,39000.0
2007-01-30 15:50:00,29.7,29.72,29.68,29.71,47200.0,22.39,22.4051,22.375,22.3976,47200.0
2007-01-30 15:55:00,29.71,29.73,29.69,29.73,51400.0,22.3976,22.4126,22.3825,22.4126,51400.0
2007-01-31 09:30:00,29.73,29.73,29.65,29.72,25600.0,22.4126,22.4126,22.3523,22.4051,25600.0
2007-01-31 09:35:00,29.69,29.69,29.61,29.61,19000.0,22.3825,22.3825,22.3222,22.3222,19000.0
2007-01-31 09:40:00,29.61,29.61,29.6,29.6,159200.0,22.3222,22.3222,22.3146,22.3146,159200.0
2007-01-31 09:45:00,29.61,29.63,29.53,29.55,63400.0,22.3222,22.3373,22.2619,22.2769,63400.0
2007-01-31 09:50:00,29.55,29.56,29.53,29.54,10600.0,22.2769,22.2845,22.2619,22.2694,10600.0
2007-01-31 09:55:00,29.53,29.59,29.53,29.59,4400.0,22.2619,22.3071,22.2619,22.3071,4400.0
2007-01-31 10:00:00,29.59,29.63,29.59,29.6,7000.0,22.3071,22.3373,22.3071,22.3146,7000.0
2007-01-31 10:05:00,29.6,29.64,29.59,29.64,13600.0,22.3146,22.3448,22.3071,22.3448,13600.0
2007-01-31 10:10:00,29.64,29.68,29.64,29.65,19000.0,22.3448,22.375,22.3448,22.3523,19000.0
2007-01-31 10:15:00,29.65,29.68,29.65,29.68,8600.0,22.3523,22.375,22.3523,22.375,8600.0
2007-01-31 10:20:00,29.68,29.68,29.67,29.68,16400.0,22.375,22.375,22.3674,22.375,16400.0
2007-01-31 10:25:00,29.68,29.7,29.67,29.7,11600.0,22.375,22.39,22.3674,22.39,11600.0
2007-01-31 10:30:00,29.7,29.75,29.69,29.75,69200.0,22.39,22.4277,22.3825,22.4277,69200.0
2007-01-31 10:35:00,29.75,29.75,29.73,29.73,15400.0,22.4277,22.4277,22.4126,22.4126,15400.0
2007-01-31 10:40:00,29.73,29.76,29.71,29.76,29200.0,22.4126,22.4353,22.3976,22.4353,29200.0
2007-01-31 10:45:00,29.77,29.79,29.77,29.77,12000.0,22.4428,22.4579,22.4428,22.4428,12000.0
2007-01-31 10:50:00,29.78,29.8,29.75,29.8,10000.0,22.4503,22.4654,22.4277,22.4654,10000.0
2007-01-31 10:55:00,29.8,29.81,29.8,29.8,2800.0,22.4654,22.473,22.4654,22.4654,2800.0
2007-01-31 11:00:00,29.8,29.8,29.77,29.77,7200.0,22.4654,22.4654,22.4428,22.4428,7200.0
2007-01-31 11:05:00,29.77,29.8,29.77,29.8,10000.0,22.4428,22.4654,22.4428,22.4654,10000.0
2007-01-31 11:10:00,29.8,29.8,29.79,29.8,9200.0,22.4654,22.4654,22.4579,22.4654,9200.0
2007-01-31 11:15:00,29.8,29.8,29.77,29.78,20600.0,22.4654,22.4654,22.4428,22.4503,20600.0
2007-01-31 11:20:00,29.78,29.79,29.75,29.75,13000.0,22.4503,22.4579,22.4277,22.4277,13000.0
2007-01-31 11:25:00,29.75,29.75,29.72,29.73,12200.0,22.4277,22.4277,22.4051,22.4126,12200.0
2007-01-31 11:30:00,29.73,29.73,29.7,29.7,23400.0,22.4126,22.4126,22.39,22.39,23400.0
2007-01-31 11:35:00,29.71,29.75,29.7,29.75,24000.0,22.3976,22.4277,22.39,22.4277,24000.0
2007-01-31 11:40:00,29.75,29.75,29.71,29.73,9000.0,22.4277,22.4277,22.3976,22.4126,9000.0
2007-01-31 11:45:00,29.73,29.74,29.7,29.72,9000.0,22.4126,22.4202,22.39,22.4051,9000.0
2007-01-31 11:50:00,29.72,29.75,29.7,29.73,38200.0,22.4051,22.4277,22.39,22.4126,38200.0
2007-01-31 11:55:00,29.71,29.72,29.7,29.7,13600.0,22.3976,22.4051,22.39,22.39,13600.0
2007-01-31 12:00:00,29.7,29.73,29.7,29.71,14600.0,22.39,22.4126,22.39,22.3976,14600.0
2007-01-31 12:05:00,29.71,29.71,29.68,29.68,14200.0,22.3976,22.3976,22.375,22.375,14200.0
2007-01-31 12:10:00,29.69,29.7,29.68,29.7,6600.0,22.3825,22.39,22.375,22.39,6600.0
2007-01-31 12:15:00,29.7,29.71,29.7,29.71,4800.0,22.39,22.3976,22.39,22.3976,4800.0
2007-01-31 12:20:00,29.7,29.73,29.69,29.73,13000.0,22.39,22.4126,22.3825,22.4126,13000.0
2007-01-31 12:25:00,29.73,29.73,29.72,29.73,14600.0,22.4126,22.4126,22.4051,22.4126,14600.0
2007-01-31 12:30:00,29.73,29.75,29.71,29.73,15200.0,22.4126,22.4277,22.3976,22.4126,15200.0
2007-01-31 12:35:00,29.73,29.73,29.71,29.72,4000.0,22.4126,22.4126,22.3976,22.4051,4000.0
2007-01-31 12:40:00,29.72,29.72,29.7,29.72,10400.0,22.4051,22.4051,22.39,22.4051,10400.0
2007-01-31 12:45:00,29.72,29.73,29.72,29.73,18200.0,22.4051,22.4126,22.4051,22.4126,18200.0
2007-01-31 12:50:00,29.73,29.74,29.72,29.74,15200.0,22.4126,22.4202,22.4051,22.4202,15200.0
2007-01-31 12:55:00,29.74,29.75,29.73,29.74,25200.0,22.4202,22.4277,22.4126,22.4202,25200.0
2007-01-31 13:00:00,29.73,29.73,29.72,29.73,2800.0,22.4126,22.4126,22.4051,22.4126,2800.0
2007-01-31 13:05:00,29.71,29.72,29.71,29.71,4800.0,22.3976,22.4051,22.3976,22.3976,4800.0
2007-01-31 13:10:00,29.71,29.72,29.71,29.72,2600.0,22.3976,22.4051,22.3976,22.4051,2600.0
2007-01-31 13:15:00,29.71,29.73,29.71,29.73,12600.0,22.3976,22.4126,22.3976,22.4126,12600.0
2007-01-31 13:20:00,29.73,29.73,29.72,29.73,6800.0,22.4126,22.4126,22.4051,22.4126,6800.0
2007-01-31 13:25:00,29.73,29.75,29.73,29.74,29200.0,22.4126,22.4277,22.4126,22.4202,29200.0
2007-01-31 13:30:00,29.74,29.75,29.73,29.75,28200.0,22.4202,22.4277,22.4126,22.4277,28200.0
2007-01-31 13:35:00,29.75,29.75,29.74,29.74,25000.0,22.4277,22.4277,22.4202,22.4202,25000.0
2007-01-31 13:40:00,29.73,29.73,29.68,29.7,21400.0,22.4126,22.4126,22.375,22.39,21400.0
2007-01-31 13:45:00,29.71,29.73,29.71,29.73,8200.0,22.3976,22.4126,22.3976,22.4126,8200.0
2007-01-31 13:50:00,29.73,29.75,29.73,29.75,12000.0,22.4126,22.4277,22.4126,22.4277,12000.0
2007-01-31 13:55:00,29.75,29.8,29.74,29.8,16600.0,22.4277,22.4654,22.4202,22.4654,16600.0
2007-01-31 14:00:00,29.8,29.81,29.77,29.77,14600.0,22.4654,22.473,22.4428,22.4428,14600.0
2007-01-31 14:05:00,29.78,29.78,29.78,29.78,6400.0,22.4503,22.4503,22.4503,22.4503,6400.0
2007-01-31 14:10:00,29.78,29.78,29.76,29.78,7000.0,22.4503,22.4503,22.4353,22.4503,7000.0
2007-01-31 14:15:00,29.78,29.86,29.78,29.84,56800.0,22.4503,22.5107,22.4503,22.4956,56800.0
2007-01-31 14:20:00,29.83,29.93,29.83,29.88,62000.0,22.488,22.5634,22.488,22.5257,62000.0
2007-01-31 14:25:00,29.89,29.91,29.88,29.91,10200.0,22.5333,22.5483,22.5257,22.5483,10200.0
2007-01-31 14:30:00,29.91,30.01,29.91,30.01,50400.0,22.5483,22.6237,22.5483,22.6237,50400.0
2007-01-31 14:35:00,30.01,30.02,30.0,30.0,62600.0,22.6237,22.6313,22.6162,22.6162,62600.0
2007-01-31 14:40:00,30.0,30.0,29.89,29.96,34800.0,22.6162,22.6162,22.5333,22.586,34800.0
2007-01-31 14:45:00,29.95,29.99,29.93,29.93,21000.0,22.5785,22.6087,22.5634,22.5634,21000.0
2007-01-31 14:50:00,29.93,29.93,29.91,29.92,14600.0,22.5634,22.5634,22.5483,22.5559,14600.0
2007-01-31 14:55:00,29.93,29.97,29.93,29.97,9800.0,22.5634,22.5936,22.5634,22.5936,9800.0
2007-01-31 15:00:00,29.97,30.0,29.93,29.97,42000.0,22.5936,22.6162,22.5634,22.5936,42000.0
2007-01-31 15:05:00,29.99,30.0,29.99,29.99,41000.0,22.6087,22.6162,22.6087,22.6087,41000.0
2007-01-31 15:10:00,30.0,30.0,29.98,30.0,9800.0,22.6162,22.6162,22.6011,22.6162,9800.0
2007-01-31 15:15:00,30.0,30.0,29.99,29.99,18800.0,22.6162,22.6162,22.6087,22.6087,18800.0
2007-01-31 15:20:00,29.99,30.0,29.97,29.98,22000.0,22.6087,22.6162,22.5936,22.6011,22000.0
2007-01-31 15:25:00,29.98,29.98,29.97,29.98,20800.0,22.6011,22.6011,22.5936,22.6011,20800.0
2007-01-31 15:30:00,29.98,29.99,29.98,29.99,25800.0,22.6011,22.6087,22.6011,22.6087,25800.0
2007-01-31 15:35:00,29.99,29.99,29.98,29.99,8200.0,22.6087,22.6087,22.6011,22.6087,8200.0
2007-01-31 15:40:00,29.99,29.99,29.98,29.98,18400.0,22.6087,22.6087,22.6011,22.6011,18400.0
2007-01-31 15:45:00,29.98,29.99,29.91,29.94,69000.0,22.6011,22.6087,22.5483,22.571,69000.0
2007-01-31 15:50:00,29.95,29.96,29.95,29.96,50600.0,22.5785,22.586,22.5785,22.586,50600.0
2007-01-31 15:55:00,29.96,29.96,29.9,29.94,67800.0,22.586,22.586,22.5408,22.571,67800.0
2007-02-01 09:30:00,29.98,29.98,29.88,29.97,20000.0,22.6011,22.6011,22.5257,22.5936,20000.0
2007-02-01 09:35:00,29.96,30.05,29.96,30.0,16800.0,22.586,22.6539,22.586,22.6162,16800.0
2007-02-01 09:40:00,30.0,30.0,29.93,29.95,14400.0,22.6162,22.6162,22.5634,22.5785,14400.0
2007-02-01 09:45:00,29.95,29.96,29.92,29.92,15200.0,22.5785,22.586,22.5559,22.5559,15200.0
2007-02-01 09:50:00,29.92,30.2,29.92,30.16,83200.0,22.5559,22.767,22.5559,22.7368,83200.0
2007-02-01 09:55:00,30.16,30.16,29.95,29.96,54400.0,22.7368,22.7368,22.5785,22.586,54400.0
2007-02-01 10:00:00,29.95,30.05,29.95,30.05,34200.0,22.5785,22.6539,22.5785,22.6539,34200.0
2007-02-01 10:05:00,30.05,30.08,30.03,30.08,51400.0,22.6539,22.6765,22.6388,22.6765,51400.0
2007-02-01 10:10:00,30.07,30.07,29.97,29.99,35200.0,22.669,22.669,22.5936,22.6087,35200.0
2007-02-01 10:15:00,29.99,30.03,29.99,30.02,70800.0,22.6087,22.6388,22.6087,22.6313,70800.0
2007-02-01 10:20:00,30.02,30.11,30.02,30.11,47600.0,22.6313,22.6991,22.6313,22.6991,47600.0
2007-02-01 10:25:00,30.11,30.12,30.08,30.09,41400.0,22.6991,22.7067,22.6765,22.684,41400.0
2007-02-01 10:30:00,30.09,30.1,30.04,30.09,31400.0,22.684,22.6916,22.6463,22.684,31400.0
2007-02-01 10:35:00,30.09,30.1,30.04,30.07,75400.0,22.684,22.6916,22.6463,22.669,75400.0
2007-02-01 10:40:00,30.09,30.13,30.07,30.13,17400.0,22.684,22.7142,22.669,22.7142,17400.0
2007-02-01 10:45:00,30.13,30.13,30.04,30.06,28200.0,22.7142,22.7142,22.6463,22.6614,28200.0
2007-02-01 10:50:00,30.06,30.06,30.05,30.06,13000.0,22.6614,22.6614,22.6539,22.6614,13000.0
2007-02-01 10:55:00,30.07,30.16,30.07,30.11,54600.0,22.669,22.7368,22.669,22.6991,54600.0
2007-02-01 11:00:00,30.11,30.13,30.08,30.08,35600.0,22.6991,22.7142,22.6765,22.6765,35600.0
2007-02-01 11:05:00,30.08,30.13,30.08,30.09,39000.0,22.6765,22.7142,22.6765,22.684,39000.0
2007-02-01 11:10:00,30.09,30.1,30.06,30.1,26200.0,22.684,22.6916,22.6614,22.6916,26200.0
2007-02-01 11:15:00,30.09,30.1,30.08,30.1,32600.0,22.684,22.6916,22.6765,22.6916,32600.0
2007-02-01 11:20:00,30.1,30.11,30.09,30.1,27600.0,22.6916,22.6991,22.684,22.6916,27600.0
2007-02-01 11:25:00,30.1,30.11,30.09,30.11,37600.0,22.6916,22.6991,22.684,22.6991,37600.0
2007-02-01 11:30:00,30.11,30.11,30.09,30.1,28400.0,22.6991,22.6991,22.684,22.6916,28400.0
2007-02-01 11:35:00,30.1,30.15,30.08,30.08,97000.0,22.6916,22.7293,22.6765,22.6765,97000.0
2007-02-01 11:40:00,30.08,30.11,30.08,30.1,33400.0,22.6765,22.6991,22.6765,22.6916,33400.0
2007-02-01 11:45:00,30.1,30.1,30.08,30.08,19400.0,22.6916,22.6916,22.6765,22.6765,19400.0
2007-02-01 11:50:00,30.06,30.1,30.06,30.1,18200.0,22.6614,22.6916,22.6614,22.6916,18200.0
2007-02-01 11:55:00,30.1,30.13,30.1,30.1,32800.0,22.6916,22.7142,22.6916,22.6916,32800.0
2007-02-01 12:00:00,30.1,30.14,30.1,30.14,22800.0,22.6916,22.7217,22.6916,22.7217,22800.0
2007-02-01 12:05:00,30.14,30.17,30.14,30.14,19800.0,22.7217,22.7444,22.7217,22.7217,19800.0
2007-02-01 12:10:00,30.14,30.15,30.1,30.1,32800.0,22.7217,22.7293,22.6916,22.6916,32800.0
2007-02-01 12:15:00,30.1,30.11,30.1,30.11,14400.0,22.6916,22.6991,22.6916,22.6991,14400.0
2007-02-01 12:20:00,30.11,30.11,30.1,30.11,23000.0,22.6991,22.6991,22.6916,22.6991,23000.0
2007-02-01 12:25:00,30.11,30.13,30.11,30.12,17200.0,22.6991,22.7142,22.6991,22.7067,17200.0
2007-02-01 12:30:00,30.12,30.12,30.08,30.12,36400.0,22.7067,22.7067,22.6765,22.7067,36400.0
2007-02-01 12:35:00,30.12,30.13,30.11,30.11,9400.0,22.7067,22.7142,22.6991,22.6991,9400.0
2007-02-01 12:40:00,30.13,30.14,30.13,30.14,14800.0,22.7142,22.7217,22.7142,22.7217,14800.0
2007-02-01 12:45:00,30.14,30.14,30.13,30.13,11600.0,22.7217,22.7217,22.7142,22.7142,11600.0
2007-02-01 12:50:00,30.14,30.15,30.14,30.15,16600.0,22.7217,22.7293,22.7217,22.7293,16600.0
2007-02-01 12:55:00,30.15,30.15,30.13,30.14,14400.0,22.7293,22.7293,22.7142,22.7217,14400.0
2007-02-01 13:00:00,30.14,30.16,30.13,30.16,8000.0,22.7217,22.7368,22.7142,22.7368,8000.0
2007-02-01 13:05:00,30.16,30.17,30.15,30.17,37000.0,22.7368,22.7444,22.7293,22.7444,37000.0
2007-02-01 13:10:00,30.17,30.18,30.16,30.17,16000.0,22.7444,22.7519,22.7368,22.7444,16000.0
2007-02-01 13:15:00,30.18,30.18,30.18,30.18,7800.0,22.7519,22.7519,22.7519,22.7519,7800.0
2007-02-01 13:20:00,30.18,30.18,30.18,30.18,11800.0,22.7519,22.7519,22.7519,22.7519,11800.0
2007-02-01 13:25:00,30.18,30.2,30.17,30.2,31000.0,22.7519,22.767,22.7444,22.767,31000.0
2007-02-01 13:30:00,30.2,30.2,30.18,30.2,57400.0,22.767,22.767,22.7519,22.767,57400.0
2007-02-01 13:35:00,30.2,30.2,30.19,30.2,14200.0,22.767,22.767,22.7594,22.767,14200.0
2007-02-01 13:40:00,30.2,30.2,30.18,30.2,18800.0,22.767,22.767,22.7519,22.767,18800.0
2007-02-01 13:45:00,30.2,30.22,30.2,30.22,15200.0,22.767,22.782,22.767,22.782,15200.0
2007-02-01 13:50:00,30.22,30.23,30.21,30.22,16600.0,22.782,22.7896,22.7745,22.782,16600.0
2007-02-01 13:55:00,30.23,30.23,30.21,30.21,14600.0,22.7896,22.7896,22.7745,22.7745,14600.0
2007-02-01 14:00:00,30.22,30.24,30.22,30.23,17200.0,22.782,22.7971,22.782,22.7896,17200.0
2007-02-01 14:05:00,30.23,30.24,30.23,30.24,19400.0,22.7896,22.7971,22.7896,22.7971,19400.0
2007-02-01 14:10:00,30.24,30.27,30.24,30.26,23800.0,22.7971,22.8197,22.7971,22.8122,23800.0
2007-02-01 14:15:00,30.26,30.27,30.21,30.23,48200.0,22.8122,22.8197,22.7745,22.7896,48200.0
2007-02-01 14:20:00,30.23,30.23,30.21,30.21,20200.0,22.7896,22.7896,22.7745,22.7745,20200.0
2007-02-01 14:25:00,30.21,30.23,30.2,30.23,26600.0,22.7745,22.7896,22.767,22.7896,26600.0
2007-02-01 14:30:00,30.22,30.23,30.22,30.22,31600.0,22.782,22.7896,22.782,22.782,31600.0
2007-02-01 14:35:00,30.22,30.23,30.21,30.23,19200.0,22.782,22.7896,22.7745,22.7896,19200.0
2007-02-01 14:40:00,30.23,30.23,30.19,30.21,17000.0,22.7896,22.7896,22.7594,22.7745,17000.0
2007-02-01 14:45:00,30.21,30.23,30.2,30.22,13800.0,22.7745,22.7896,22.767,22.782,13800.0
2007-02-01 14:50:00,30.22,30.24,30.22,30.23,18800.0,22.782,22.7971,22.782,22.7896,18800.0
2007-02-01 14:55:00,30.24,30.24,30.23,30.24,30400.0,22.7971,22.7971,22.7896,22.7971,30400.0
2007-02-01 15:00:00,30.24,30.29,30.24,30.29,55400.0,22.7971,22.8348,22.7971,22.8348,55400.0
2007-02-01 15:05:00,30.29,30.31,30.28,30.28,27400.0,22.8348,22.8499,22.8273,22.8273,27400.0
2007-02-01 15:10:00,30.28,30.28,30.25,30.26,30400.0,22.8273,22.8273,22.8047,22.8122,30400.0
2007-02-01 15:15:00,30.25,30.25,30.22,30.24,23000.0,22.8047,22.8047,22.782,22.7971,23000.0
2007-02-01 15:20:00,30.24,30.27,30.22,30.27,47000.0,22.7971,22.8197,22.782,22.8197,47000.0
2007-02-01 15:25:00,30.27,30.28,30.26,30.27,22000.0,22.8197,22.8273,22.8122,22.8197,22000.0
2007-02-01 15:30:00,30.28,30.29,30.24,30.25,36000.0,22.8273,22.8348,22.7971,22.8047,36000.0
2007-02-01 15:35:00,30.26,30.28,30.26,30.28,14800.0,22.8122,22.8273,22.8122,22.8273,14800.0
2007-02-01 15:40:00,30.28,30.29,30.27,30.27,47800.0,22.8273,22.8348,22.8197,22.8197,47800.0
2007-02-01 15:45:00,30.27,30.27,30.24,30.26,47600.0,22.8197,22.8197,22.7971,22.8122,47600.0
2007-02-01 15:50:00,30.27,30.31,30.25,30.31,48600.0,22.8197,22.8499,22.8047,22.8499,48600.0
2007-02-01 15:55:00,30.31,30.31,30.22,30.25,45600.0,22.8499,22.8499,22.782,22.8047,45600.0
2007-02-02 09:30:00,30.29,30.33,30.29,30.33,7800.0,22.8348,22.865,22.8348,22.865,7800.0
2007-02-02 09:35:00,30.29,30.31,30.28,30.28,3200.0,22.8348,22.8499,22.8273,22.8273,3200.0
2007-02-02 09:40:00,30.31,30.4,30.29,30.37,25000.0,22.8499,22.9177,22.8348,22.8951,25000.0
2007-02-02 09:45:00,30.36,30.43,30.35,30.35,41200.0,22.8876,22.9404,22.88,22.88,41200.0
2007-02-02 09:50:00,30.34,30.34,30.28,30.29,22200.0,22.8725,22.8725,22.8273,22.8348,22200.0
2007-02-02 09:55:00,30.29,30.4,30.28,30.37,51600.0,22.8348,22.9177,22.8273,22.8951,51600.0
2007-02-02 10:00:00,30.36,30.38,30.32,30.38,8600.0,22.8876,22.9027,22.8574,22.9027,8600.0
2007-02-02 10:05:00,30.37,30.42,30.37,30.41,12200.0,22.8951,22.9328,22.8951,22.9253,12200.0
2007-02-02 10:10:00,30.42,30.42,30.39,30.4,21400.0,22.9328,22.9328,22.9102,22.9177,21400.0
2007-02-02 10:15:00,30.4,30.4,30.39,30.39,7000.0,22.9177,22.9177,22.9102,22.9102,7000.0
2007-02-02 10:20:00,30.39,30.39,30.36,30.38,18200.0,22.9102,22.9102,22.8876,22.9027,18200.0
2007-02-02 10:25:00,30.38,30.38,30.35,30.35,20000.0,22.9027,22.9027,22.88,22.88,20000.0
2007-02-02 10:30:00,30.35,30.39,30.35,30.38,7600.0,22.88,22.9102,22.88,22.9027,7600.0
2007-02-02 10:35:00,30.38,30.38,30.38,30.38,7000.0,22.9027,22.9027,22.9027,22.9027,7000.0
2007-02-02 10:40:00,30.38,30.39,30.37,30.38,12200.0,22.9027,22.9102,22.8951,22.9027,12200.0
2007-02-02 10:45:00,30.38,30.45,30.38,30.42,36400.0,22.9027,22.9554,22.9027,22.9328,36400.0
2007-02-02 10:50:00,30.43,30.43,30.39,30.39,9600.0,22.9404,22.9404,22.9102,22.9102,9600.0
2007-02-02 10:55:00,30.38,30.38,30.35,30.35,24200.0,22.9027,22.9027,22.88,22.88,24200.0
2007-02-02 11:00:00,30.35,30.35,30.34,30.34,16000.0,22.88,22.88,22.8725,22.8725,16000.0
2007-02-02 11:05:00,30.34,30.36,30.33,30.33,12800.0,22.8725,22.8876,22.865,22.865,12800.0
2007-02-02 11:10:00,30.33,30.33,30.27,30.3,32800.0,22.865,22.865,22.8197,22.8424,32800.0
2007-02-02 11:15:00,30.3,30.3,30.27,30.27,6800.0,22.8424,22.8424,22.8197,22.8197,6800.0
2007-02-02 11:20:00,30.27,30.27,30.25,30.27,6200.0,22.8197,22.8197,22.8047,22.8197,6200.0
2007-02-02 11:25:00,30.26,30.29,30.25,30.29,7400.0,22.8122,22.8348,22.8047,22.8348,7400.0
2007-02-02 11:30:00,30.29,30.29,30.27,30.28,4400.0,22.8348,22.8348,22.8197,22.8273,4400.0
2007-02-02 11:35:00,30.28,30.31,30.28,30.29,10200.0,22.8273,22.8499,22.8273,22.8348,10200.0
2007-02-02 11:40:00,30.3,30.34,30.3,30.34,6400.0,22.8424,22.8725,22.8424,22.8725,6400.0
2007-02-02 11:45:00,30.35,30.39,30.35,30.38,14400.0,22.88,22.9102,22.88,22.9027,14400.0
2007-02-02 11:50:00,30.39,30.42,30.38,30.41,37800.0,22.9102,22.9328,22.9027,22.9253,37800.0
2007-02-02 11:55:00,30.41,30.41,30.4,30.41,13600.0,22.9253,22.9253,22.9177,22.9253,13600.0
2007-02-02 12:00:00,30.41,30.42,30.41,30.41,25200.0,22.9253,22.9328,22.9253,22.9253,25200.0
2007-02-02 12:05:00,30.41,30.41,30.4,30.4,8400.0,22.9253,22.9253,22.9177,22.9177,8400.0
2007-02-02 12:10:00,30.4,30.41,30.4,30.41,5000.0,22.9177,22.9253,22.9177,22.9253,5000.0
2007-02-02 12:15:00,30.41,30.41,30.4,30.41,16000.0,22.9253,22.9253,22.9177,22.9253,16000.0
2007-02-02 12:20:00,30.4,30.41,30.4,30.4,4600.0,22.9177,22.9253,22.9177,22.9177,4600.0
2007-02-02 12:25:00,30.4,30.41,30.4,30.4,16800.0,22.9177,22.9253,22.9177,22.9177,16800.0
2007-02-02 12:30:00,30.4,30.4,30.39,30.39,13400.0,22.9177,22.9177,22.9102,22.9102,13400.0
2007-02-02 12:35:00,30.39,30.4,30.39,30.4,10000.0,22.9102,22.9177,22.9102,22.9177,10000.0
2007-02-02 12:40:00,30.4,30.4,30.39,30.4,11000.0,22.9177,22.9177,22.9102,22.9177,11000.0
2007-02-02 12:45:00,30.4,30.4,30.39,30.4,5000.0,22.9177,22.9177,22.9102,22.9177,5000.0
2007-02-02 12:50:00,30.4,30.41,30.39,30.4,5400.0,22.9177,22.9253,22.9102,22.9177,5400.0
2007-02-02 12:55:00,30.39,30.4,30.39,30.4,1000.0,22.9102,22.9177,22.9102,22.9177,1000.0
2007-02-02 13:00:00,30.39,30.41,30.39,30.41,9200.0,22.9102,22.9253,22.9102,22.9253,9200.0
2007-02-02 13:05:00,30.41,30.42,30.41,30.41,14400.0,22.9253,22.9328,22.9253,22.9253,14400.0
2007-02-02 13:10:00,30.42,30.42,30.42,30.42,4200.0,22.9328,22.9328,22.9328,22.9328,4200.0
2007-02-02 13:15:00,30.42,30.43,30.41,30.43,15200.0,22.9328,22.9404,22.9253,22.9404,15200.0
2007-02-02 13:20:00,30.43,30.43,30.41,30.41,13600.0,22.9404,22.9404,22.9253,22.9253,13600.0
2007-02-02 13:25:00,30.4,30.42,30.39,30.42,20800.0,22.9177,22.9328,22.9102,22.9328,20800.0
2007-02-02 13:30:00,30.41,30.44,30.41,30.44,26200.0,22.9253,22.9479,22.9253,22.9479,26200.0
2007-02-02 13:35:00,30.44,30.44,30.43,30.43,20400.0,22.9479,22.9479,22.9404,22.9404,20400.0
2007-02-02 13:40:00,30.43,30.43,30.43,30.43,2200.0,22.9404,22.9404,22.9404,22.9404,2200.0
2007-02-02 13:45:00,30.43,30.44,30.43,30.44,16200.0,22.9404,22.9479,22.9404,22.9479,16200.0
2007-02-02 13:50:00,30.44,30.44,30.43,30.43,11200.0,22.9479,22.9479,22.9404,22.9404,11200.0
2007-02-02 13:55:00,30.42,30.43,30.41,30.43,20200.0,22.9328,22.9404,22.9253,22.9404,20200.0
2007-02-02 14:00:00,30.43,30.43,30.43,30.43,8800.0,22.9404,22.9404,22.9404,22.9404,8800.0
2007-02-02 14:05:00,30.43,30.43,30.43,30.43,32800.0,22.9404,22.9404,22.9404,22.9404,32800.0
2007-02-02 14:10:00,30.43,30.43,30.43,30.43,5200.0,22.9404,22.9404,22.9404,22.9404,5200.0
2007-02-02 14:15:00,30.43,30.43,30.43,30.43,3800.0,22.9404,22.9404,22.9404,22.9404,3800.0
2007-02-02 14:20:00,30.43,30.43,30.43,30.43,8000.0,22.9404,22.9404,22.9404,22.9404,8000.0
2007-02-02 14:25:00,30.43,30.43,30.43,30.43,9800.0,22.9404,22.9404,22.9404,22.9404,9800.0
2007-02-02 14:30:00,30.43,30.43,30.43,30.43,10200.0,22.9404,22.9404,22.9404,22.9404,10200.0
2007-02-02 14:35:00,30.43,30.43,30.4,30.41,29200.0,22.9404,22.9404,22.9177,22.9253,29200.0
2007-02-02 14:40:00,30.41,30.43,30.41,30.43,11400.0,22.9253,22.9404,22.9253,22.9404,11400.0
2007-02-02 14:45:00,30.43,30.43,30.42,30.42,12800.0,22.9404,22.9404,22.9328,22.9328,12800.0
2007-02-02 14:50:00,30.43,30.43,30.42,30.42,18000.0,22.9404,22.9404,22.9328,22.9328,18000.0
2007-02-02 14:55:00,30.42,30.42,30.41,30.41,20400.0,22.9328,22.9328,22.9253,22.9253,20400.0
2007-02-02 15:00:00,30.41,30.42,30.41,30.42,22400.0,22.9253,22.9328,22.9253,22.9328,22400.0
2007-02-02 15:05:00,30.42,30.45,30.42,30.45,36800.0,22.9328,22.9554,22.9328,22.9554,36800.0
2007-02-02 15:10:00,30.45,30.45,30.43,30.43,19400.0,22.9554,22.9554,22.9404,22.9404,19400.0
2007-02-02 15:15:00,30.43,30.46,30.43,30.46,33400.0,22.9404,22.963,22.9404,22.963,33400.0
2007-02-02 15:20:00,30.46,30.49,30.46,30.49,25800.0,22.963,22.9856,22.963,22.9856,25800.0
2007-02-02 15:25:00,30.49,30.5,30.49,30.49,26800.0,22.9856,22.9931,22.9856,22.9856,26800.0
2007-02-02 15:30:00,30.49,30.5,30.49,30.49,12800.0,22.9856,22.9931,22.9856,22.9856,12800.0
2007-02-02 15:35:00,30.49,30.49,30.49,30.49,10600.0,22.9856,22.9856,22.9856,22.9856,10600.0
2007-02-02 15:40:00,30.49,30.51,30.49,30.51,36000.0,22.9856,23.0007,22.9856,23.0007,36000.0
2007-02-02 15:45:00,30.51,30.51,30.5,30.5,28800.0,23.0007,23.0007,22.9931,22.9931,28800.0
2007-02-02 15:50:00,30.5,30.5,30.49,30.5,13800.0,22.9931,22.9931,22.9856,22.9931,13800.0
2007-02-02 15:55:00,30.5,30.52,30.5,30.5,28600.0,22.9931,23.0082,22.9931,22.9931,28600.0
2007-02-05 09:30:00,30.6,30.6,30.53,30.53,15000.0,23.0685,23.0685,23.0157,23.0157,15000.0
2007-02-05 09:35:00,30.55,30.6,30.55,30.56,5400.0,23.0308,23.0685,23.0308,23.0384,5400.0
2007-02-05 09:40:00,30.57,30.58,30.54,30.58,16200.0,23.0459,23.0534,23.0233,23.0534,16200.0
2007-02-05 09:45:00,30.58,30.63,30.57,30.62,59800.0,23.0534,23.0911,23.0459,23.0836,59800.0
2007-02-05 09:50:00,30.62,30.68,30.58,30.63,39000.0,23.0836,23.1288,23.0534,23.0911,39000.0
2007-02-05 09:55:00,30.65,30.68,30.63,30.66,22600.0,23.1062,23.1288,23.0911,23.1137,22600.0
2007-02-05 10:00:00,30.66,30.68,30.6,30.6,26800.0,23.1137,23.1288,23.0685,23.0685,26800.0
2007-02-05 10:05:00,30.59,30.59,30.57,30.59,7600.0,23.061,23.061,23.0459,23.061,7600.0
2007-02-05 10:10:00,30.59,30.59,30.58,30.58,5200.0,23.061,23.061,23.0534,23.0534,5200.0
2007-02-05 10:15:00,30.58,30.59,30.58,30.59,3200.0,23.0534,23.061,23.0534,23.061,3200.0
2007-02-05 10:20:00,30.58,30.58,30.55,30.56,4000.0,23.0534,23.0534,23.0308,23.0384,4000.0
2007-02-05 10:25:00,30.56,30.56,30.5,30.53,29800.0,23.0384,23.0384,22.9931,23.0157,29800.0
2007-02-05 10:30:00,30.54,30.56,30.54,30.56,7200.0,23.0233,23.0384,23.0233,23.0384,7200.0
2007-02-05 10:35:00,30.56,30.58,30.56,30.58,7000.0,23.0384,23.0534,23.0384,23.0534,7000.0
2007-02-05 10:40:00,30.59,30.59,30.54,30.55,45600.0,23.061,23.061,23.0233,23.0308,45600.0
2007-02-05 10:45:00,30.57,30.57,30.56,30.57,13200.0,23.0459,23.0459,23.0384,23.0459,13200.0
2007-02-05 10:50:00,30.57,30.57,30.56,30.56,800.0,23.0459,23.0459,23.0384,23.0384,800.0
2007-02-05 10:55:00,30.56,30.57,30.56,30.56,1000.0,23.0384,23.0459,23.0384,23.0384,1000.0
2007-02-05 11:00:00,30.57,30.58,30.56,30.58,12800.0,23.0459,23.0534,23.0384,23.0534,12800.0
2007-02-05 11:05:00,30.58,30.58,30.56,30.56,5000.0,23.0534,23.0534,23.0384,23.0384,5000.0
2007-02-05 11:10:00,30.57,30.59,30.56,30.58,10200.0,23.0459,23.061,23.0384,23.0534,10200.0
2007-02-05 11:15:00,30.59,30.6,30.59,30.59,5800.0,23.061,23.0685,23.061,23.061,5800.0
2007-02-05 11:20:00,30.6,30.6,30.55,30.58,16200.0,23.0685,23.0685,23.0308,23.0534,16200.0
2007-02-05 11:25:00,30.58,30.6,30.58,30.6,3400.0,23.0534,23.0685,23.0534,23.0685,3400.0
2007-02-05 11:30:00,30.59,30.6,30.58,30.6,28400.0,23.061,23.0685,23.0534,23.0685,28400.0
2007-02-05 11:35:00,30.6,30.63,30.57,30.57,33600.0,23.0685,23.0911,23.0459,23.0459,33600.0
2007-02-05 11:40:00,30.57,30.59,30.57,30.59,6600.0,23.0459,23.061,23.0459,23.061,6600.0
2007-02-05 11:45:00,30.59,30.59,30.56,30.58,6800.0,23.061,23.061,23.0384,23.0534,6800.0
2007-02-05 11:50:00,30.57,30.57,30.56,30.56,7400.0,23.0459,23.0459,23.0384,23.0384,7400.0
2007-02-05 11:55:00,30.55,30.57,30.55,30.55,10400.0,23.0308,23.0459,23.0308,23.0308,10400.0
2007-02-05 12:00:00,30.55,30.55,30.51,30.53,41800.0,23.0308,23.0308,23.0007,23.0157,41800.0
2007-02-05 12:05:00,30.53,30.53,30.5,30.51,16600.0,23.0157,23.0157,22.9931,23.0007,16600.0
2007-02-05 12:10:00,30.52,30.53,30.5,30.53,11800.0,23.0082,23.0157,22.9931,23.0157,11800.0
2007-02-05 12:15:00,30.53,30.57,30.52,30.57,16600.0,23.0157,23.0459,23.0082,23.0459,16600.0
2007-02-05 12:20:00,30.57,30.57,30.56,30.57,3600.0,23.0459,23.0459,23.0384,23.0459,3600.0
2007-02-05 12:25:00,30.57,30.65,30.56,30.6,30600.0,23.0459,23.1062,23.0384,23.0685,30600.0
2007-02-05 12:30:00,30.58,30.58,30.56,30.56,4200.0,23.0534,23.0534,23.0384,23.0384,4200.0
2007-02-05 12:35:00,30.56,30.56,30.55,30.55,7600.0,23.0384,23.0384,23.0308,23.0308,7600.0
2007-02-05 12:40:00,30.54,30.56,30.54,30.56,7800.0,23.0233,23.0384,23.0233,23.0384,7800.0
2007-02-05 12:45:00,30.55,30.58,30.55,30.57,11000.0,23.0308,23.0534,23.0308,23.0459,11000.0
2007-02-05 12:50:00,30.56,30.56,30.52,30.55,11600.0,23.0384,23.0384,23.0082,23.0308,11600.0
2007-02-05 12:55:00,30.55,30.55,30.54,30.55,22200.0,23.0308,23.0308,23.0233,23.0308,22200.0
2007-02-05 13:00:00,30.55,30.55,30.5,30.5,20600.0,23.0308,23.0308,22.9931,22.9931,20600.0
2007-02-05 13:05:00,30.5,30.54,30.5,30.54,7800.0,22.9931,23.0233,22.9931,23.0233,7800.0
2007-02-05 13:10:00,30.54,30.54,30.5,30.52,15400.0,23.0233,23.0233,22.9931,23.0082,15400.0
2007-02-05 13:15:00,30.52,30.53,30.51,30.53,15400.0,23.0082,23.0157,23.0007,23.0157,15400.0
2007-02-05 13:20:00,30.53,30.55,30.53,30.55,7800.0,23.0157,23.0308,23.0157,23.0308,7800.0
2007-02-05 13:25:00,30.55,30.57,30.54,30.56,14000.0,23.0308,23.0459,23.0233,23.0384,14000.0
2007-02-05 13:30:00,30.55,30.58,30.55,30.58,5400.0,23.0308,23.0534,23.0308,23.0534,5400.0
2007-02-05 13:35:00,30.58,30.6,30.58,30.6,3000.0,23.0534,23.0685,23.0534,23.0685,3000.0
2007-02-05 13:40:00,30.6,30.6,30.56,30.58,7800.0,23.0685,23.0685,23.0384,23.0534,7800.0
2007-02-05 13:45:00,30.58,30.58,30.55,30.55,5000.0,23.0534,23.0534,23.0308,23.0308,5000.0
2007-02-05 13:50:00,30.56,30.57,30.55,30.57,25400.0,23.0384,23.0459,23.0308,23.0459,25400.0
2007-02-05 13:55:00,30.57,30.6,30.56,30.58,22800.0,23.0459,23.0685,23.0384,23.0534,22800.0
2007-02-05 14:00:00,30.59,30.59,30.56,30.58,9000.0,23.061,23.061,23.0384,23.0534,9000.0
2007-02-05 14:05:00,30.58,30.58,30.56,30.57,7200.0,23.0534,23.0534,23.0384,23.0459,7200.0
2007-02-05 14:10:00,30.57,30.61,30.57,30.61,18400.0,23.0459,23.0761,23.0459,23.0761,18400.0
2007-02-05 14:15:00,30.61,30.63,30.58,30.6,32600.0,23.0761,23.0911,23.0534,23.0685,32600.0
2007-02-05 14:20:00,30.6,30.63,30.6,30.61,30600.0,23.0685,23.0911,23.0685,23.0761,30600.0
2007-02-05 14:25:00,30.61,30.62,30.61,30.61,11800.0,23.0761,23.0836,23.0761,23.0761,11800.0
2007-02-05 14:30:00,30.61,30.61,30.59,30.59,18000.0,23.0761,23.0761,23.061,23.061,18000.0
2007-02-05 14:35:00,30.6,30.63,30.6,30.63,28200.0,23.0685,23.0911,23.0685,23.0911,28200.0
2007-02-05 14:40:00,30.63,30.66,30.63,30.66,7600.0,23.0911,23.1137,23.0911,23.1137,7600.0
2007-02-05 14:45:00,30.67,30.68,30.64,30.65,11400.0,23.1213,23.1288,23.0987,23.1062,11400.0
2007-02-05 14:50:00,30.65,30.65,30.62,30.64,12800.0,23.1062,23.1062,23.0836,23.0987,12800.0
2007-02-05 14:55:00,30.64,30.68,30.63,30.68,27600.0,23.0987,23.1288,23.0911,23.1288,27600.0
2007-02-05 15:00:00,30.68,30.73,30.67,30.67,28800.0,23.1288,23.1665,23.1213,23.1213,28800.0
2007-02-05 15:05:00,30.66,30.68,30.65,30.68,16000.0,23.1137,23.1288,23.1062,23.1288,16000.0
2007-02-05 15:10:00,30.68,30.7,30.66,30.7,30600.0,23.1288,23.1439,23.1137,23.1439,30600.0
2007-02-05 15:15:00,30.69,30.72,30.64,30.64,42600.0,23.1364,23.159,23.0987,23.0987,42600.0
2007-02-05 15:20:00,30.64,30.66,30.61,30.65,52000.0,23.0987,23.1137,23.0761,23.1062,52000.0
2007-02-05 15:25:00,30.64,30.65,30.62,30.63,39600.0,23.0987,23.1062,23.0836,23.0911,39600.0
2007-02-05 15:30:00,30.64,30.65,30.61,30.61,20400.0,23.0987,23.1062,23.0761,23.0761,20400.0
2007-02-05 15:35:00,30.61,30.64,30.61,30.64,20200.0,23.0761,23.0987,23.0761,23.0987,20200.0
2007-02-05 15:40:00,30.63,30.63,30.57,30.6,48600.0,23.0911,23.0911,23.0459,23.0685,48600.0
2007-02-05 15:45:00,30.6,30.6,30.57,30.58,28200.0,23.0685,23.0685,23.0459,23.0534,28200.0
2007-02-05 15:50:00,30.59,30.6,30.56,30.6,33800.0,23.061,23.0685,23.0384,23.0685,33800.0
2007-02-05 15:55:00,30.6,30.64,30.57,30.64,52400.0,23.0685,23.0987,23.0459,23.0987,52400.0
2007-02-06 09:30:00,30.82,30.82,30.73,30.73,36400.0,23.2344,23.2344,23.1665,23.1665,36400.0
2007-02-06 09:35:00,30.72,30.74,30.7,30.71,7000.0,23.159,23.1741,23.1439,23.1514,7000.0
2007-02-06 09:40:00,30.71,30.71,30.64,30.65,27600.0,23.1514,23.1514,23.0987,23.1062,27600.0
2007-02-06 09:45:00,30.65,30.65,30.61,30.62,33200.0,23.1062,23.1062,23.0761,23.0836,33200.0
2007-02-06 09:50:00,30.61,30.62,30.6,30.6,53400.0,23.0761,23.0836,23.0685,23.0685,53400.0
2007-02-06 09:55:00,30.59,30.6,30.51,30.52,44800.0,23.061,23.0685,23.0007,23.0082,44800.0
2007-02-06 10:00:00,30.52,30.53,30.36,30.48,69800.0,23.0082,23.0157,22.8876,22.9781,69800.0
2007-02-06 10:05:00,30.48,30.52,30.38,30.38,53800.0,22.9781,23.0082,22.9027,22.9027,53800.0
2007-02-06 10:10:00,30.38,30.38,30.36,30.38,29200.0,22.9027,22.9027,22.8876,22.9027,29200.0
2007-02-06 10:15:00,30.38,30.39,30.36,30.38,18200.0,22.9027,22.9102,22.8876,22.9027,18200.0
2007-02-06 10:20:00,30.39,30.45,30.38,30.43,28000.0,22.9102,22.9554,22.9027,22.9404,28000.0
2007-02-06 10:25:00,30.43,30.44,30.41,30.44,30200.0,22.9404,22.9479,22.9253,22.9479,30200.0
2007-02-06 10:30:00,30.43,30.47,30.43,30.43,20600.0,22.9404,22.9705,22.9404,22.9404,20600.0
2007-02-06 10:35:00,30.43,30.45,30.42,30.43,49000.0,22.9404,22.9554,22.9328,22.9404,49000.0
2007-02-06 10:40:00,30.43,30.43,30.36,30.37,14000.0,22.9404,22.9404,22.8876,22.8951,14000.0
2007-02-06 10:45:00,30.37,30.38,30.36,30.38,14400.0,22.8951,22.9027,22.8876,22.9027,14400.0
2007-02-06 10:50:00,30.38,30.38,30.32,30.32,26200.0,22.9027,22.9027,22.8574,22.8574,26200.0
2007-02-06 10:55:00,30.32,30.33,30.31,30.32,18400.0,22.8574,22.865,22.8499,22.8574,18400.0
2007-02-06 11:00:00,30.33,30.33,30.32,30.33,12400.0,22.865,22.865,22.8574,22.865,12400.0
2007-02-06 11:05:00,30.33,30.35,30.33,30.35,21400.0,22.865,22.88,22.865,22.88,21400.0
2007-02-06 11:10:00,30.35,30.35,30.3,30.31,17400.0,22.88,22.88,22.8424,22.8499,17400.0
2007-02-06 11:15:00,30.3,30.3,30.23,30.23,47800.0,22.8424,22.8424,22.7896,22.7896,47800.0
2007-02-06 11:20:00,30.23,30.24,30.21,30.23,81600.0,22.7896,22.7971,22.7745,22.7896,81600.0
2007-02-06 11:25:00,30.24,30.24,30.23,30.24,61600.0,22.7971,22.7971,22.7896,22.7971,61600.0
2007-02-06 11:30:00,30.24,30.24,30.21,30.21,32400.0,22.7971,22.7971,22.7745,22.7745,32400.0
2007-02-06 11:35:00,30.22,30.23,30.22,30.23,23800.0,22.782,22.7896,22.782,22.7896,23800.0
2007-02-06 11:40:00,30.23,30.23,30.22,30.23,35800.0,22.7896,22.7896,22.782,22.7896,35800.0
2007-02-06 11:45:00,30.24,30.25,30.23,30.24,25600.0,22.7971,22.8047,22.7896,22.7971,25600.0
2007-02-06 11:50:00,30.24,30.24,30.22,30.23,23200.0,22.7971,22.7971,22.782,22.7896,23200.0
2007-02-06 11:55:00,30.23,30.24,30.23,30.23,23000.0,22.7896,22.7971,22.7896,22.7896,23000.0
2007-02-06 12:00:00,30.24,30.24,30.22,30.23,39400.0,22.7971,22.7971,22.782,22.7896,39400.0
2007-02-06 12:05:00,30.23,30.24,30.22,30.23,26800.0,22.7896,22.7971,22.782,22.7896,26800.0
2007-02-06 12:10:00,30.23,30.23,30.22,30.23,3200.0,22.7896,22.7896,22.782,22.7896,3200.0
2007-02-06 12:15:00,30.22,30.23,30.2,30.2,22000.0,22.782,22.7896,22.767,22.767,22000.0
2007-02-06 12:20:00,30.2,30.21,30.19,30.2,19200.0,22.767,22.7745,22.7594,22.767,19200.0
2007-02-06 12:25:00,30.2,30.23,30.19,30.2,40200.0,22.767,22.7896,22.7594,22.767,40200.0
2007-02-06 12:30:00,30.2,30.21,30.19,30.2,27000.0,22.767,22.7745,22.7594,22.767,27000.0
2007-02-06 12:35:00,30.2,30.2,30.17,30.17,12200.0,22.767,22.767,22.7444,22.7444,12200.0
2007-02-06 12:40:00,30.17,30.18,30.16,30.18,21400.0,22.7444,22.7519,22.7368,22.7519,21400.0
2007-02-06 12:45:00,30.18,30.21,30.18,30.2,34000.0,22.7519,22.7745,22.7519,22.767,34000.0
2007-02-06 12:50:00,30.19,30.21,30.19,30.21,3800.0,22.7594,22.7745,22.7594,22.7745,3800.0
2007-02-06 12:55:00,30.2,30.2,30.17,30.17,5200.0,22.767,22.767,22.7444,22.7444,5200.0
2007-02-06 13:00:00,30.17,30.17,30.14,30.15,17000.0,22.7444,22.7444,22.7217,22.7293,17000.0
2007-02-06 13:05:00,30.16,30.17,30.14,30.15,12800.0,22.7368,22.7444,22.7217,22.7293,12800.0
2007-02-06 13:10:00,30.15,30.2,30.15,30.15,44000.0,22.7293,22.767,22.7293,22.7293,44000.0
2007-02-06 13:15:00,30.15,30.17,30.13,30.14,18800.0,22.7293,22.7444,22.7142,22.7217,18800.0
2007-02-06 13:20:00,30.14,30.16,30.11,30.15,27800.0,22.7217,22.7368,22.6991,22.7293,27800.0
2007-02-06 13:25:00,30.16,30.17,30.1,30.15,37000.0,22.7368,22.7444,22.6916,22.7293,37000.0
2007-02-06 13:30:00,30.15,30.17,30.13,30.16,17000.0,22.7293,22.7444,22.7142,22.7368,17000.0
2007-02-06 13:35:00,30.17,30.18,30.16,30.17,15000.0,22.7444,22.7519,22.7368,22.7444,15000.0
2007-02-06 13:40:00,30.17,30.17,30.15,30.17,15200.0,22.7444,22.7444,22.7293,22.7444,15200.0
2007-02-06 13:45:00,30.18,30.18,30.17,30.17,10200.0,22.7519,22.7519,22.7444,22.7444,10200.0
2007-02-06 13:50:00,30.17,30.17,30.15,30.16,13600.0,22.7444,22.7444,22.7293,22.7368,13600.0
2007-02-06 13:55:00,30.16,30.17,30.16,30.16,1400.0,22.7368,22.7444,22.7368,22.7368,1400.0
2007-02-06 14:00:00,30.16,30.16,30.12,30.14,31800.0,22.7368,22.7368,22.7067,22.7217,31800.0
2007-02-06 14:05:00,30.15,30.18,30.14,30.18,65400.0,22.7293,22.7519,22.7217,22.7519,65400.0
2007-02-06 14:10:00,30.19,30.21,30.16,30.2,77600.0,22.7594,22.7745,22.7368,22.767,77600.0
2007-02-06 14:15:00,30.21,30.24,30.2,30.22,36800.0,22.7745,22.7971,22.767,22.782,36800.0
2007-02-06 14:20:00,30.23,30.24,30.23,30.24,7800.0,22.7896,22.7971,22.7896,22.7971,7800.0
2007-02-06 14:25:00,30.24,30.25,30.24,30.25,28000.0,22.7971,22.8047,22.7971,22.8047,28000.0
2007-02-06 14:30:00,30.25,30.25,30.22,30.23,27800.0,22.8047,22.8047,22.782,22.7896,27800.0
2007-02-06 14:35:00,30.23,30.24,30.22,30.22,14400.0,22.7896,22.7971,22.782,22.782,14400.0
2007-02-06 14:40:00,30.22,30.24,30.22,30.23,28000.0,22.782,22.7971,22.782,22.7896,28000.0
2007-02-06 14:45:00,30.24,30.24,30.21,30.22,22200.0,22.7971,22.7971,22.7745,22.782,22200.0
2007-02-06 14:50:00,30.22,30.25,30.22,30.24,22200.0,22.782,22.8047,22.782,22.7971,22200.0
2007-02-06 14:55:00,30.24,30.27,30.24,30.27,35800.0,22.7971,22.8197,22.7971,22.8197,35800.0
2007-02-06 15:00:00,30.26,30.26,30.25,30.25,15000.0,22.8122,22.8122,22.8047,22.8047,15000.0
2007-02-06 15:05:00,30.25,30.25,30.25,30.25,8200.0,22.8047,22.8047,22.8047,22.8047,8200.0
2007-02-06 15:10:00,30.25,30.28,30.24,30.28,23600.0,22.8047,22.8273,22.7971,22.8273,23600.0
2007-02-06 15:15:00,30.28,30.28,30.24,30.26,186600.0,22.8273,22.8273,22.7971,22.8122,186600.0
2007-02-06 15:20:00,30.26,30.28,30.25,30.25,41000.0,22.8122,22.8273,22.8047,22.8047,41000.0
2007-02-06 15:25:00,30.25,30.25,30.21,30.22,23200.0,22.8047,22.8047,22.7745,22.782,23200.0
2007-02-06 15:30:00,30.22,30.25,30.22,30.25,31800.0,22.782,22.8047,22.782,22.8047,31800.0
2007-02-06 15:35:00,30.25,30.29,30.25,30.28,27200.0,22.8047,22.8348,22.8047,22.8273,27200.0
2007-02-06 15:40:00,30.28,30.28,30.23,30.23,22400.0,22.8273,22.8273,22.7896,22.7896,22400.0
2007-02-06 15:45:00,30.24,30.24,30.21,30.23,16200.0,22.7971,22.7971,22.7745,22.7896,16200.0
2007-02-06 15:50:00,30.23,30.27,30.2,30.21,72200.0,22.7896,22.8197,22.767,22.7745,72200.0
2007-02-06 15:55:00,30.2,30.28,30.2,30.27,80400.0,22.767,22.8273,22.767,22.8197,80400.0
2007-02-07 09:30:00,30.43,30.48,30.43,30.47,27800.0,22.9404,22.9781,22.9404,22.9705,27800.0
2007-02-07 09:35:00,30.47,30.5,30.47,30.5,14600.0,22.9705,22.9931,22.9705,22.9931,14600.0
2007-02-07 09:40:00,30.5,30.51,30.47,30.49,28200.0,22.9931,23.0007,22.9705,22.9856,28200.0
2007-02-07 09:45:00,30.49,30.5,30.45,30.45,14200.0,22.9856,22.9931,22.9554,22.9554,14200.0
2007-02-07 09:50:00,30.43,30.5,30.43,30.43,22600.0,22.9404,22.9931,22.9404,22.9404,22600.0
2007-02-07 09:55:00,30.43,30.43,30.39,30.42,18800.0,22.9404,22.9404,22.9102,22.9328,18800.0
2007-02-07 10:00:00,30.42,30.49,30.42,30.48,21800.0,22.9328,22.9856,22.9328,22.9781,21800.0
2007-02-07 10:05:00,30.48,30.5,30.47,30.48,26000.0,22.9781,22.9931,22.9705,22.9781,26000.0
2007-02-07 10:10:00,30.47,30.47,30.41,30.42,13400.0,22.9705,22.9705,22.9253,22.9328,13400.0
2007-02-07 10:15:00,30.43,30.43,30.4,30.43,6400.0,22.9404,22.9404,22.9177,22.9404,6400.0
2007-02-07 10:20:00,30.43,30.43,30.38,30.39,15200.0,22.9404,22.9404,22.9027,22.9102,15200.0
2007-02-07 10:25:00,30.38,30.38,30.35,30.35,4000.0,22.9027,22.9027,22.88,22.88,4000.0
2007-02-07 10:30:00,30.35,30.39,30.33,30.33,17200.0,22.88,22.9102,22.865,22.865,17200.0
2007-02-07 10:35:00,30.34,30.36,30.32,30.36,7000.0,22.8725,22.8876,22.8574,22.8876,7000.0
2007-02-07 10:40:00,30.36,30.36,30.31,30.31,16600.0,22.8876,22.8876,22.8499,22.8499,16600.0
2007-02-07 10:45:00,30.32,30.33,30.27,30.29,52400.0,22.8574,22.865,22.8197,22.8348,52400.0
2007-02-07 10:50:00,30.27,30.28,30.26,30.27,12600.0,22.8197,22.8273,22.8122,22.8197,12600.0
2007-02-07 10:55:00,30.27,30.28,30.26,30.28,7800.0,22.8197,22.8273,22.8122,22.8273,7800.0
2007-02-07 11:00:00,30.27,30.3,30.27,30.3,16600.0,22.8197,22.8424,22.8197,22.8424,16600.0
2007-02-07 11:05:00,30.3,30.3,30.28,30.29,9800.0,22.8424,22.8424,22.8273,22.8348,9800.0
2007-02-07 11:10:00,30.29,30.29,30.27,30.27,5400.0,22.8348,22.8348,22.8197,22.8197,5400.0
2007-02-07 11:15:00,30.25,30.25,30.21,30.21,17200.0,22.8047,22.8047,22.7745,22.7745,17200.0
2007-02-07 11:20:00,30.23,30.26,30.21,30.26,7800.0,22.7896,22.8122,22.7745,22.8122,7800.0
2007-02-07 11:25:00,30.26,30.28,30.24,30.25,31200.0,22.8122,22.8273,22.7971,22.8047,31200.0
2007-02-07 11:30:00,30.25,30.29,30.24,30.29,15800.0,22.8047,22.8348,22.7971,22.8348,15800.0
2007-02-07 11:35:00,30.3,30.31,30.26,30.27,22200.0,22.8424,22.8499,22.8122,22.8197,22200.0
2007-02-07 11:40:00,30.26,30.27,30.24,30.24,6200.0,22.8122,22.8197,22.7971,22.7971,6200.0
2007-02-07 11:45:00,30.25,30.25,30.22,30.24,8800.0,22.8047,22.8047,22.782,22.7971,8800.0
2007-02-07 11:50:00,30.25,30.27,30.25,30.27,41200.0,22.8047,22.8197,22.8047,22.8197,41200.0
2007-02-07 11:55:00,30.26,30.28,30.25,30.27,12800.0,22.8122,22.8273,22.8047,22.8197,12800.0
2007-02-07 12:00:00,30.27,30.31,30.27,30.29,39400.0,22.8197,22.8499,22.8197,22.8348,39400.0
2007-02-07 12:05:00,30.29,30.31,30.28,30.31,24400.0,22.8348,22.8499,22.8273,22.8499,24400.0
2007-02-07 12:10:00,30.31,30.31,30.3,30.3,8800.0,22.8499,22.8499,22.8424,22.8424,8800.0
2007-02-07 12:15:00,30.3,30.3,30.28,30.28,17600.0,22.8424,22.8424,22.8273,22.8273,17600.0
2007-02-07 12:20:00,30.29,30.3,30.28,30.29,6000.0,22.8348,22.8424,22.8273,22.8348,6000.0
2007-02-07 12:25:00,30.29,30.29,30.26,30.26,6600.0,22.8348,22.8348,22.8122,22.8122,6600.0
2007-02-07 12:30:00,30.25,30.26,30.24,30.25,4200.0,22.8047,22.8122,22.7971,22.8047,4200.0
2007-02-07 12:35:00,30.25,30.25,30.23,30.23,7400.0,22.8047,22.8047,22.7896,22.7896,7400.0
2007-02-07 12:40:00,30.22,30.23,30.22,30.23,800.0,22.782,22.7896,22.782,22.7896,800.0
2007-02-07 12:45:00,30.23,30.23,30.23,30.23,2600.0,22.7896,22.7896,22.7896,22.7896,2600.0
2007-02-07 12:50:00,30.23,30.24,30.22,30.23,7200.0,22.7896,22.7971,22.782,22.7896,7200.0
2007-02-07 12:55:00,30.23,30.23,30.22,30.22,5000.0,22.7896,22.7896,22.782,22.782,5000.0
2007-02-07 13:00:00,30.21,30.21,30.18,30.18,6000.0,22.7745,22.7745,22.7519,22.7519,6000.0
2007-02-07 13:05:00,30.18,30.18,30.16,30.17,10000.0,22.7519,22.7519,22.7368,22.7444,10000.0
2007-02-07 13:10:00,30.16,30.16,30.15,30.15,73600.0,22.7368,22.7368,22.7293,22.7293,73600.0
2007-02-07 13:15:00,30.15,30.16,30.15,30.16,24800.0,22.7293,22.7368,22.7293,22.7368,24800.0
2007-02-07 13:20:00,30.17,30.17,30.14,30.14,18000.0,22.7444,22.7444,22.7217,22.7217,18000.0
2007-02-07 13:25:00,30.14,30.14,30.1,30.1,16000.0,22.7217,22.7217,22.6916,22.6916,16000.0
2007-02-07 13:30:00,30.1,30.11,30.1,30.11,51600.0,22.6916,22.6991,22.6916,22.6991,51600.0
2007-02-07 13:35:00,30.1,30.15,30.1,30.11,28200.0,22.6916,22.7293,22.6916,22.6991,28200.0
2007-02-07 13:40:00,30.11,30.11,30.1,30.1,33000.0,22.6991,22.6991,22.6916,22.6916,33000.0
2007-02-07 13:45:00,30.1,30.11,30.1,30.1,10800.0,22.6916,22.6991,22.6916,22.6916,10800.0
2007-02-07 13:50:00,30.1,30.11,30.1,30.1,6200.0,22.6916,22.6991,22.6916,22.6916,6200.0
2007-02-07 13:55:00,30.1,30.11,30.1,30.1,9200.0,22.6916,22.6991,22.6916,22.6916,9200.0
2007-02-07 14:00:00,30.1,30.11,30.1,30.11,14800.0,22.6916,22.6991,22.6916,22.6991,14800.0
2007-02-07 14:05:00,30.11,30.12,30.1,30.11,8400.0,22.6991,22.7067,22.6916,22.6991,8400.0
2007-02-07 14:10:00,30.1,30.11,30.1,30.1,6600.0,22.6916,22.6991,22.6916,22.6916,6600.0
2007-02-07 14:15:00,30.1,30.1,30.08,30.08,13000.0,22.6916,22.6916,22.6765,22.6765,13000.0
2007-02-07 14:20:00,30.08,30.08,30.07,30.07,11800.0,22.6765,22.6765,22.669,22.669,11800.0
2007-02-07 14:25:00,30.07,30.08,30.07,30.08,10800.0,22.669,22.6765,22.669,22.6765,10800.0
2007-02-07 14:30:00,30.09,30.11,30.09,30.1,9000.0,22.684,22.6991,22.684,22.6916,9000.0
2007-02-07 14:35:00,30.11,30.11,30.08,30.08,12200.0,22.6991,22.6991,22.6765,22.6765,12200.0
2007-02-07 14:40:00,30.07,30.07,30.05,30.05,7600.0,22.669,22.669,22.6539,22.6539,7600.0
2007-02-07 14:45:00,30.06,30.06,30.05,30.05,10400.0,22.6614,22.6614,22.6539,22.6539,10400.0
2007-02-07 14:50:00,30.05,30.07,30.05,30.05,20800.0,22.6539,22.669,22.6539,22.6539,20800.0
2007-02-07 14:55:00,30.05,30.09,30.05,30.09,31600.0,22.6539,22.684,22.6539,22.684,31600.0
2007-02-07 15:00:00,30.08,30.09,30.07,30.09,23400.0,22.6765,22.684,22.669,22.684,23400.0
2007-02-07 15:05:00,30.08,30.09,30.07,30.08,21400.0,22.6765,22.684,22.669,22.6765,21400.0
2007-02-07 15:10:00,30.07,30.09,30.07,30.08,15200.0,22.669,22.684,22.669,22.6765,15200.0
2007-02-07 15:15:00,30.08,30.08,30.07,30.08,19400.0,22.6765,22.6765,22.669,22.6765,19400.0
2007-02-07 15:20:00,30.07,30.08,30.07,30.08,27800.0,22.669,22.6765,22.669,22.6765,27800.0
2007-02-07 15:25:00,30.08,30.09,30.08,30.08,27400.0,22.6765,22.684,22.6765,22.6765,27400.0
2007-02-07 15:30:00,30.09,30.09,30.07,30.08,24400.0,22.684,22.684,22.669,22.6765,24400.0
2007-02-07 15:35:00,30.08,30.08,30.07,30.07,15200.0,22.6765,22.6765,22.669,22.669,15200.0
2007-02-07 15:40:00,30.08,30.08,30.04,30.06,40000.0,22.6765,22.6765,22.6463,22.6614,40000.0
2007-02-07 15:45:00,30.05,30.06,30.0,30.05,266200.0,22.6539,22.6614,22.6162,22.6539,266200.0
2007-02-07 15:50:00,30.05,30.07,30.05,30.07,47600.0,22.6539,22.669,22.6539,22.669,47600.0
2007-02-07 15:55:00,30.07,30.07,30.0,30.0,182400.0,22.669,22.669,22.6162,22.6162,182400.0
2007-02-08 09:30:00,29.98,30.02,29.98,30.02,13400.0,22.6011,22.6313,22.6011,22.6313,13400.0
2007-02-08 09:35:00,30.02,30.07,30.0,30.03,52800.0,22.6313,22.669,22.6162,22.6388,52800.0
2007-02-08 09:40:00,30.05,30.09,30.03,30.05,13200.0,22.6539,22.684,22.6388,22.6539,13200.0
2007-02-08 09:45:00,30.04,30.04,30.01,30.01,14200.0,22.6463,22.6463,22.6237,22.6237,14200.0
2007-02-08 09:50:00,30.0,30.03,30.0,30.02,30200.0,22.6162,22.6388,22.6162,22.6313,30200.0
2007-02-08 09:55:00,30.02,30.03,30.0,30.0,18200.0,22.6313,22.6388,22.6162,22.6162,18200.0
2007-02-08 10:00:00,30.0,30.03,30.0,30.03,30600.0,22.6162,22.6388,22.6162,22.6388,30600.0
2007-02-08 10:05:00,30.03,30.04,30.0,30.0,38400.0,22.6388,22.6463,22.6162,22.6162,38400.0
2007-02-08 10:10:00,30.01,30.04,30.0,30.03,37600.0,22.6237,22.6463,22.6162,22.6388,37600.0
2007-02-08 10:15:00,30.03,30.04,30.01,30.02,19600.0,22.6388,22.6463,22.6237,22.6313,19600.0
2007-02-08 10:20:00,30.02,30.06,30.02,30.06,15800.0,22.6313,22.6614,22.6313,22.6614,15800.0
2007-02-08 10:25:00,30.05,30.07,30.05,30.06,18400.0,22.6539,22.669,22.6539,22.6614,18400.0
2007-02-08 10:30:00,30.06,30.07,30.03,30.03,21800.0,22.6614,22.669,22.6388,22.6388,21800.0
2007-02-08 10:35:00,30.04,30.05,30.02,30.04,31200.0,22.6463,22.6539,22.6313,22.6463,31200.0
2007-02-08 10:40:00,30.04,30.04,30.0,30.0,45800.0,22.6463,22.6463,22.6162,22.6162,45800.0
2007-02-08 10:45:00,30.0,30.03,30.0,30.03,86200.0,22.6162,22.6388,22.6162,22.6388,86200.0
2007-02-08 10:50:00,30.03,30.06,30.03,30.05,28200.0,22.6388,22.6614,22.6388,22.6539,28200.0
2007-02-08 10:55:00,30.05,30.07,30.04,30.07,26000.0,22.6539,22.669,22.6463,22.669,26000.0
2007-02-08 11:00:00,30.07,30.13,30.06,30.13,26600.0,22.669,22.7142,22.6614,22.7142,26600.0
2007-02-08 11:05:00,30.12,30.15,30.12,30.15,25800.0,22.7067,22.7293,22.7067,22.7293,25800.0
2007-02-08 11:10:00,30.15,30.15,30.14,30.15,17000.0,22.7293,22.7293,22.7217,22.7293,17000.0
2007-02-08 11:15:00,30.15,30.2,30.13,30.16,51000.0,22.7293,22.767,22.7142,22.7368,51000.0
2007-02-08 11:20:00,30.15,30.17,30.15,30.17,11400.0,22.7293,22.7444,22.7293,22.7444,11400.0
2007-02-08 11:25:00,30.17,30.18,30.13,30.14,35200.0,22.7444,22.7519,22.7142,22.7217,35200.0
2007-02-08 11:30:00,30.14,30.14,30.1,30.1,14800.0,22.7217,22.7217,22.6916,22.6916,14800.0
2007-02-08 11:35:00,30.1,30.1,30.07,30.08,22800.0,22.6916,22.6916,22.669,22.6765,22800.0
2007-02-08 11:40:00,30.08,30.09,30.07,30.08,24800.0,22.6765,22.684,22.669,22.6765,24800.0
2007-02-08 11:45:00,30.08,30.09,30.07,30.07,10800.0,22.6765,22.684,22.669,22.669,10800.0
2007-02-08 11:50:00,30.07,30.1,30.07,30.1,19400.0,22.669,22.6916,22.669,22.6916,19400.0
2007-02-08 11:55:00,30.09,30.1,30.09,30.09,10200.0,22.684,22.6916,22.684,22.684,10200.0
2007-02-08 12:00:00,30.09,30.09,30.08,30.09,12000.0,22.684,22.684,22.6765,22.684,12000.0
2007-02-08 12:05:00,30.08,30.09,30.08,30.08,10200.0,22.6765,22.684,22.6765,22.6765,10200.0
2007-02-08 12:10:00,30.09,30.1,30.07,30.09,19000.0,22.684,22.6916,22.669,22.684,19000.0
2007-02-08 12:15:00,30.09,30.14,30.09,30.14,10600.0,22.684,22.7217,22.684,22.7217,10600.0
2007-02-08 12:20:00,30.13,30.18,30.13,30.18,22400.0,22.7142,22.7519,22.7142,22.7519,22400.0
2007-02-08 12:25:00,30.18,30.2,30.18,30.2,5600.0,22.7519,22.767,22.7519,22.767,5600.0
2007-02-08 12:30:00,30.21,30.24,30.21,30.24,10000.0,22.7745,22.7971,22.7745,22.7971,10000.0
2007-02-08 12:35:00,30.23,30.25,30.23,30.25,17800.0,22.7896,22.8047,22.7896,22.8047,17800.0
2007-02-08 12:40:00,30.25,30.29,30.25,30.28,23600.0,22.8047,22.8348,22.8047,22.8273,23600.0
2007-02-08 12:45:00,30.28,30.29,30.28,30.28,14000.0,22.8273,22.8348,22.8273,22.8273,14000.0
2007-02-08 12:50:00,30.28,30.28,30.26,30.27,11800.0,22.8273,22.8273,22.8122,22.8197,11800.0
2007-02-08 12:55:00,30.27,30.28,30.26,30.28,10600.0,22.8197,22.8273,22.8122,22.8273,10600.0
2007-02-08 13:00:00,30.28,30.29,30.28,30.29,14400.0,22.8273,22.8348,22.8273,22.8348,14400.0
2007-02-08 13:05:00,30.29,30.3,30.27,30.27,29800.0,22.8348,22.8424,22.8197,22.8197,29800.0
2007-02-08 13:10:00,30.27,30.29,30.27,30.29,10200.0,22.8197,22.8348,22.8197,22.8348,10200.0
2007-02-08 13:15:00,30.3,30.31,30.3,30.3,23600.0,22.8424,22.8499,22.8424,22.8424,23600.0
2007-02-08 13:20:00,30.3,30.3,30.29,30.3,30400.0,22.8424,22.8424,22.8348,22.8424,30400.0
2007-02-08 13:25:00,30.3,30.3,30.29,30.29,11600.0,22.8424,22.8424,22.8348,22.8348,11600.0
2007-02-08 13:30:00,30.3,30.3,30.27,30.28,30000.0,22.8424,22.8424,22.8197,22.8273,30000.0
2007-02-08 13:35:00,30.27,30.28,30.25,30.25,15400.0,22.8197,22.8273,22.8047,22.8047,15400.0
2007-02-08 13:40:00,30.25,30.25,30.25,30.25,21600.0,22.8047,22.8047,22.8047,22.8047,21600.0
2007-02-08 13:45:00,30.25,30.25,30.25,30.25,7800.0,22.8047,22.8047,22.8047,22.8047,7800.0
2007-02-08 13:50:00,30.25,30.25,30.24,30.25,11800.0,22.8047,22.8047,22.7971,22.8047,11800.0
2007-02-08 13:55:00,30.24,30.25,30.23,30.23,23800.0,22.7971,22.8047,22.7896,22.7896,23800.0
2007-02-08 14:00:00,30.23,30.25,30.21,30.21,27000.0,22.7896,22.8047,22.7745,22.7745,27000.0
2007-02-08 14:05:00,30.21,30.25,30.21,30.24,21200.0,22.7745,22.8047,22.7745,22.7971,21200.0
2007-02-08 14:10:00,30.23,30.24,30.22,30.24,11200.0,22.7896,22.7971,22.782,22.7971,11200.0
2007-02-08 14:15:00,30.22,30.22,30.18,30.18,16400.0,22.782,22.782,22.7519,22.7519,16400.0
2007-02-08 14:20:00,30.18,30.23,30.18,30.22,33000.0,22.7519,22.7896,22.7519,22.782,33000.0
2007-02-08 14:25:00,30.22,30.23,30.22,30.23,115600.0,22.782,22.7896,22.782,22.7896,115600.0
2007-02-08 14:30:00,30.23,30.23,30.2,30.2,24200.0,22.7896,22.7896,22.767,22.767,24200.0
2007-02-08 14:35:00,30.2,30.2,30.13,30.14,19200.0,22.767,22.767,22.7142,22.7217,19200.0
2007-02-08 14:40:00,30.13,30.16,30.08,30.1,43400.0,22.7142,22.7368,22.6765,22.6916,43400.0
2007-02-08 14:45:00,30.1,30.1,30.08,30.09,24000.0,22.6916,22.6916,22.6765,22.684,24000.0
2007-02-08 14:50:00,30.09,30.16,30.09,30.16,21000.0,22.684,22.7368,22.684,22.7368,21000.0
2007-02-08 14:55:00,30.17,30.18,30.12,30.12,44800.0,22.7444,22.7519,22.7067,22.7067,44800.0
2007-02-08 15:00:00,30.12,30.14,30.11,30.11,32000.0,22.7067,22.7217,22.6991,22.6991,32000.0
2007-02-08 15:05:00,30.11,30.14,30.09,30.11,61000.0,22.6991,22.7217,22.684,22.6991,61000.0
2007-02-08 15:10:00,30.11,30.15,30.1,30.14,30200.0,22.6991,22.7293,22.6916,22.7217,30200.0
2007-02-08 15:15:00,30.14,30.14,30.08,30.13,28200.0,22.7217,22.7217,22.6765,22.7142,28200.0
2007-02-08 15:20:00,30.11,30.17,30.11,30.17,17400.0,22.6991,22.7444,22.6991,22.7444,17400.0
2007-02-08 15:25:00,30.16,30.17,30.13,30.13,32600.0,22.7368,22.7444,22.7142,22.7142,32600.0
2007-02-08 15:30:00,30.11,30.15,30.11,30.13,29000.0,22.6991,22.7293,22.6991,22.7142,29000.0
2007-02-08 15:35:00,30.13,30.15,30.12,30.14,29800.0,22.7142,22.7293,22.7067,22.7217,29800.0
2007-02-08 15:40:00,30.13,30.14,30.11,30.13,28200.0,22.7142,22.7217,22.6991,22.7142,28200.0
2007-02-08 15:45:00,30.11,30.13,30.11,30.12,20000.0,22.6991,22.7142,22.6991,22.7067,20000.0
2007-02-08 15:50:00,30.13,30.14,30.11,30.13,26000.0,22.7142,22.7217,22.6991,22.7142,26000.0
2007-02-08 15:55:00,30.13,30.18,30.11,30.13,47200.0,22.7142,22.7519,22.6991,22.7142,47200.0
2007-02-09 09:30:00,30.2,30.21,30.19,30.2,10600.0,22.767,22.7745,22.7594,22.767,10600.0
2007-02-09 09:35:00,30.17,30.18,30.16,30.16,600.0,22.7444,22.7519,22.7368,22.7368,600.0
2007-02-09 09:40:00,30.18,30.18,30.15,30.18,2800.0,22.7519,22.7519,22.7293,22.7519,2800.0
2007-02-09 09:45:00,30.18,30.19,30.14,30.16,10400.0,22.7519,22.7594,22.7217,22.7368,10400.0
2007-02-09 09:50:00,30.15,30.2,30.15,30.2,7000.0,22.7293,22.767,22.7293,22.767,7000.0
2007-02-09 09:55:00,30.24,30.24,30.22,30.22,12600.0,22.7971,22.7971,22.782,22.782,12600.0
2007-02-09 10:00:00,30.22,30.25,30.2,30.23,17000.0,22.782,22.8047,22.767,22.7896,17000.0
2007-02-09 10:05:00,30.24,30.26,30.23,30.25,34800.0,22.7971,22.8122,22.7896,22.8047,34800.0
2007-02-09 10:10:00,30.25,30.26,30.25,30.25,6000.0,22.8047,22.8122,22.8047,22.8047,6000.0
2007-02-09 10:15:00,30.26,30.31,30.25,30.25,17600.0,22.8122,22.8499,22.8047,22.8047,17600.0
2007-02-09 10:20:00,30.25,30.25,30.24,30.24,14600.0,22.8047,22.8047,22.7971,22.7971,14600.0
2007-02-09 10:25:00,30.25,30.25,30.23,30.23,6800.0,22.8047,22.8047,22.7896,22.7896,6800.0
2007-02-09 10:30:00,30.22,30.24,30.22,30.24,3600.0,22.782,22.7971,22.782,22.7971,3600.0
2007-02-09 10:35:00,30.24,30.25,30.24,30.24,22800.0,22.7971,22.8047,22.7971,22.7971,22800.0
2007-02-09 10:40:00,30.23,30.24,30.21,30.22,9000.0,22.7896,22.7971,22.7745,22.782,9000.0
2007-02-09 10:45:00,30.22,30.22,30.22,30.22,3400.0,22.782,22.782,22.782,22.782,3400.0
2007-02-09 10:50:00,30.22,30.24,30.22,30.24,14000.0,22.782,22.7971,22.782,22.7971,14000.0
2007-02-09 10:55:00,30.25,30.31,30.23,30.24,45600.0,22.8047,22.8499,22.7896,22.7971,45600.0
2007-02-09 11:00:00,30.24,30.25,30.23,30.23,7600.0,22.7971,22.8047,22.7896,22.7896,7600.0
2007-02-09 11:05:00,30.23,30.25,30.22,30.22,16200.0,22.7896,22.8047,22.782,22.782,16200.0
2007-02-09 11:10:00,30.23,30.25,30.22,30.22,12600.0,22.7896,22.8047,22.782,22.782,12600.0
2007-02-09 11:15:00,30.22,30.22,30.18,30.18,11000.0,22.782,22.782,22.7519,22.7519,11000.0
2007-02-09 11:20:00,30.17,30.18,30.16,30.16,11800.0,22.7444,22.7519,22.7368,22.7368,11800.0
2007-02-09 11:25:00,30.16,30.16,30.13,30.13,7600.0,22.7368,22.7368,22.7142,22.7142,7600.0
2007-02-09 11:30:00,30.13,30.17,30.13,30.17,14400.0,22.7142,22.7444,22.7142,22.7444,14400.0
2007-02-09 11:35:00,30.17,30.25,30.17,30.24,12600.0,22.7444,22.8047,22.7444,22.7971,12600.0
2007-02-09 11:40:00,30.24,30.28,30.24,30.28,52200.0,22.7971,22.8273,22.7971,22.8273,52200.0
2007-02-09 11:45:00,30.27,30.28,30.26,30.27,25400.0,22.8197,22.8273,22.8122,22.8197,25400.0
2007-02-09 11:50:00,30.28,30.28,30.28,30.28,2400.0,22.8273,22.8273,22.8273,22.8273,2400.0
2007-02-09 11:55:00,30.28,30.29,30.28,30.28,12000.0,22.8273,22.8348,22.8273,22.8273,12000.0
2007-02-09 12:00:00,30.29,30.29,30.28,30.28,17600.0,22.8348,22.8348,22.8273,22.8273,17600.0
2007-02-09 12:05:00,30.28,30.3,30.28,30.29,17800.0,22.8273,22.8424,22.8273,22.8348,17800.0
2007-02-09 12:10:00,30.3,30.3,30.28,30.28,27000.0,22.8424,22.8424,22.8273,22.8273,27000.0
2007-02-09 12:15:00,30.28,30.28,30.27,30.27,2800.0,22.8273,22.8273,22.8197,22.8197,2800.0
2007-02-09 12:20:00,30.27,30.28,30.27,30.27,5400.0,22.8197,22.8273,22.8197,22.8197,5400.0
2007-02-09 12:25:00,30.27,30.27,30.25,30.27,5600.0,22.8197,22.8197,22.8047,22.8197,5600.0
2007-02-09 12:30:00,30.27,30.27,30.22,30.22,12400.0,22.8197,22.8197,22.782,22.782,12400.0
2007-02-09 12:35:00,30.22,30.22,30.21,30.21,7200.0,22.782,22.782,22.7745,22.7745,7200.0
2007-02-09 12:40:00,30.21,30.23,30.21,30.23,12200.0,22.7745,22.7896,22.7745,22.7896,12200.0
2007-02-09 12:45:00,30.23,30.24,30.22,30.22,10600.0,22.7896,22.7971,22.782,22.782,10600.0
2007-02-09 12:50:00,30.22,30.22,30.17,30.17,8200.0,22.782,22.782,22.7444,22.7444,8200.0
2007-02-09 12:55:00,30.18,30.18,30.14,30.14,17800.0,22.7519,22.7519,22.7217,22.7217,17800.0
2007-02-09 13:00:00,30.13,30.13,30.08,30.08,22600.0,22.7142,22.7142,22.6765,22.6765,22600.0
2007-02-09 13:05:00,30.07,30.08,30.07,30.08,6000.0,22.669,22.6765,22.669,22.6765,6000.0
2007-02-09 13:10:00,30.08,30.08,30.07,30.07,11200.0,22.6765,22.6765,22.669,22.669,11200.0
2007-02-09 13:15:00,30.07,30.07,30.05,30.05,12000.0,22.669,22.669,22.6539,22.6539,12000.0
2007-02-09 13:20:00,30.04,30.05,30.03,30.03,8000.0,22.6463,22.6539,22.6388,22.6388,8000.0
2007-02-09 13:25:00,30.03,30.03,29.98,30.0,34400.0,22.6388,22.6388,22.6011,22.6162,34400.0
2007-02-09 13:30:00,30.0,30.0,29.99,30.0,17600.0,22.6162,22.6162,22.6087,22.6162,17600.0
2007-02-09 13:35:00,30.0,30.0,30.0,30.0,18400.0,22.6162,22.6162,22.6162,22.6162,18400.0
2007-02-09 13:40:00,30.02,30.05,30.02,30.05,11800.0,22.6313,22.6539,22.6313,22.6539,11800.0
2007-02-09 13:45:00,30.05,30.05,30.0,30.01,24000.0,22.6539,22.6539,22.6162,22.6237,24000.0
2007-02-09 13:50:00,30.0,30.03,30.0,30.03,10200.0,22.6162,22.6388,22.6162,22.6388,10200.0
2007-02-09 13:55:00,30.03,30.03,30.02,30.03,5200.0,22.6388,22.6388,22.6313,22.6388,5200.0
2007-02-09 14:00:00,30.04,30.07,30.04,30.06,6600.0,22.6463,22.669,22.6463,22.6614,6600.0
2007-02-09 14:05:00,30.07,30.07,30.02,30.02,10800.0,22.669,22.669,22.6313,22.6313,10800.0
2007-02-09 14:10:00,30.02,30.04,30.02,30.04,8000.0,22.6313,22.6463,22.6313,22.6463,8000.0
2007-02-09 14:15:00,30.03,30.04,30.02,30.02,13400.0,22.6388,22.6463,22.6313,22.6313,13400.0
2007-02-09 14:20:00,30.02,30.03,30.0,30.0,23400.0,22.6313,22.6388,22.6162,22.6162,23400.0
2007-02-09 14:25:00,30.01,30.02,30.01,30.02,10400.0,22.6237,22.6313,22.6237,22.6313,10400.0
2007-02-09 14:30:00,30.02,30.03,30.01,30.02,11800.0,22.6313,22.6388,22.6237,22.6313,11800.0
2007-02-09 14:35:00,30.02,30.02,29.99,30.0,22400.0,22.6313,22.6313,22.6087,22.6162,22400.0
2007-02-09 14:40:00,29.99,29.99,29.98,29.99,4200.0,22.6087,22.6087,22.6011,22.6087,4200.0
2007-02-09 14:45:00,29.99,30.0,29.99,30.0,11400.0,22.6087,22.6162,22.6087,22.6162,11400.0
2007-02-09 14:50:00,30.0,30.0,29.96,29.97,19800.0,22.6162,22.6162,22.586,22.5936,19800.0
2007-02-09 14:55:00,29.97,29.99,29.96,29.97,34000.0,22.5936,22.6087,22.586,22.5936,34000.0
2007-02-09 15:00:00,29.97,30.0,29.97,29.99,16800.0,22.5936,22.6162,22.5936,22.6087,16800.0
2007-02-09 15:05:00,29.99,30.0,29.98,29.98,13000.0,22.6087,22.6162,22.6011,22.6011,13000.0
2007-02-09 15:10:00,29.98,30.02,29.98,30.02,19400.0,22.6011,22.6313,22.6011,22.6313,19400.0
2007-02-09 15:15:00,30.02,30.04,30.02,30.04,9600.0,22.6313,22.6463,22.6313,22.6463,9600.0
2007-02-09 15:20:00,30.04,30.04,30.0,30.0,34800.0,22.6463,22.6463,22.6162,22.6162,34800.0
2007-02-09 15:25:00,30.0,30.01,30.0,30.01,14800.0,22.6162,22.6237,22.6162,22.6237,14800.0
2007-02-09 15:30:00,30.0,30.01,30.0,30.01,16400.0,22.6162,22.6237,22.6162,22.6237,16400.0
2007-02-09 15:35:00,30.01,30.04,30.01,30.04,16800.0,22.6237,22.6463,22.6237,22.6463,16800.0
2007-02-09 15:40:00,30.04,30.04,30.04,30.04,22000.0,22.6463,22.6463,22.6463,22.6463,22000.0
2007-02-09 15:45:00,30.04,30.07,30.04,30.04,31200.0,22.6463,22.669,22.6463,22.6463,31200.0
2007-02-09 15:50:00,30.04,30.08,30.02,30.08,27800.0,22.6463,22.6765,22.6313,22.6765,27800.0
2007-02-09 15:55:00,30.07,30.08,30.03,30.04,23800.0,22.669,22.6765,22.6388,22.6463,23800.0
2007-02-12 09:30:00,30.09,30.09,30.06,30.06,17600.0,22.684,22.684,22.6614,22.6614,17600.0
2007-02-12 09:35:00,30.05,30.06,29.85,29.9,30200.0,22.6539,22.6614,22.5031,22.5408,30200.0
2007-02-12 09:40:00,29.93,29.94,29.91,29.94,23200.0,22.5634,22.571,22.5483,22.571,23200.0
2007-02-12 09:45:00,29.94,30.02,29.91,29.95,31400.0,22.571,22.6313,22.5483,22.5785,31400.0
2007-02-12 09:50:00,29.95,30.0,29.93,29.99,14800.0,22.5785,22.6162,22.5634,22.6087,14800.0
2007-02-12 09:55:00,29.97,29.98,29.97,29.98,1600.0,22.5936,22.6011,22.5936,22.6011,1600.0
2007-02-12 10:00:00,29.99,29.99,29.98,29.98,8600.0,22.6087,22.6087,22.6011,22.6011,8600.0
2007-02-12 10:05:00,29.98,29.98,29.95,29.95,5400.0,22.6011,22.6011,22.5785,22.5785,5400.0
2007-02-12 10:10:00,29.95,29.96,29.94,29.95,11400.0,22.5785,22.586,22.571,22.5785,11400.0
2007-02-12 10:15:00,29.94,29.95,29.9,29.9,26400.0,22.571,22.5785,22.5408,22.5408,26400.0
2007-02-12 10:20:00,29.93,29.93,29.88,29.88,18000.0,22.5634,22.5634,22.5257,22.5257,18000.0
2007-02-12 10:25:00,29.88,29.88,29.86,29.86,16600.0,22.5257,22.5257,22.5107,22.5107,16600.0
2007-02-12 10:30:00,29.86,29.86,29.83,29.86,15200.0,22.5107,22.5107,22.488,22.5107,15200.0
2007-02-12 10:35:00,29.86,29.88,29.84,29.84,27000.0,22.5107,22.5257,22.4956,22.4956,27000.0
2007-02-12 10:40:00,29.84,29.86,29.82,29.82,31200.0,22.4956,22.5107,22.4805,22.4805,31200.0
2007-02-12 10:45:00,29.82,29.83,29.8,29.8,49800.0,22.4805,22.488,22.4654,22.4654,49800.0
2007-02-12 10:50:00,29.8,29.86,29.8,29.86,26000.0,22.4654,22.5107,22.4654,22.5107,26000.0
2007-02-12 10:55:00,29.86,29.89,29.84,29.84,14000.0,22.5107,22.5333,22.4956,22.4956,14000.0
2007-02-12 11:00:00,29.84,29.85,29.83,29.84,9600.0,22.4956,22.5031,22.488,22.4956,9600.0
2007-02-12 11:05:00,29.83,29.85,29.83,29.85,6000.0,22.488,22.5031,22.488,22.5031,6000.0
2007-02-12 11:10:00,29.85,29.85,29.83,29.83,4400.0,22.5031,22.5031,22.488,22.488,4400.0
2007-02-12 11:15:00,29.83,29.84,29.82,29.82,9600.0,22.488,22.4956,22.4805,22.4805,9600.0
2007-02-12 11:20:00,29.81,29.83,29.81,29.82,8200.0,22.473,22.488,22.473,22.4805,8200.0
2007-02-12 11:25:00,29.81,29.82,29.8,29.8,4800.0,22.473,22.4805,22.4654,22.4654,4800.0
2007-02-12 11:30:00,29.8,29.82,29.8,29.82,5400.0,22.4654,22.4805,22.4654,22.4805,5400.0
2007-02-12 11:35:00,29.82,29.83,29.82,29.82,2800.0,22.4805,22.488,22.4805,22.4805,2800.0
2007-02-12 11:40:00,29.83,29.83,29.82,29.83,3800.0,22.488,22.488,22.4805,22.488,3800.0
2007-02-12 11:45:00,29.83,29.83,29.78,29.79,40400.0,22.488,22.488,22.4503,22.4579,40400.0
2007-02-12 11:50:00,29.79,29.83,29.79,29.83,18800.0,22.4579,22.488,22.4579,22.488,18800.0
2007-02-12 11:55:00,29.84,29.86,29.83,29.85,7000.0,22.4956,22.5107,22.488,22.5031,7000.0
2007-02-12 12:00:00,29.85,29.86,29.81,29.86,31200.0,22.5031,22.5107,22.473,22.5107,31200.0
2007-02-12 12:05:00,29.85,29.87,29.83,29.86,40800.0,22.5031,22.5182,22.488,22.5107,40800.0
2007-02-12 12:10:00,29.86,29.89,29.85,29.86,48000.0,22.5107,22.5333,22.5031,22.5107,48000.0
2007-02-12 12:15:00,29.87,29.87,29.84,29.84,21200.0,22.5182,22.5182,22.4956,22.4956,21200.0
2007-02-12 12:20:00,29.85,29.85,29.83,29.84,3800.0,22.5031,22.5031,22.488,22.4956,3800.0
2007-02-12 12:25:00,29.85,29.88,29.84,29.88,20200.0,22.5031,22.5257,22.4956,22.5257,20200.0
2007-02-12 12:30:00,29.88,29.88,29.84,29.84,58600.0,22.5257,22.5257,22.4956,22.4956,58600.0
2007-02-12 12:35:00,29.84,29.88,29.84,29.88,17400.0,22.4956,22.5257,22.4956,22.5257,17400.0
2007-02-12 12:40:00,29.89,29.89,29.83,29.85,43800.0,22.5333,22.5333,22.488,22.5031,43800.0
2007-02-12 12:45:00,29.85,29.88,29.85,29.88,11400.0,22.5031,22.5257,22.5031,22.5257,11400.0
2007-02-12 12:50:00,29.86,29.89,29.86,29.89,2800.0,22.5107,22.5333,22.5107,22.5333,2800.0
2007-02-12 12:55:00,29.88,29.88,29.84,29.84,4600.0,22.5257,22.5257,22.4956,22.4956,4600.0
2007-02-12 13:00:00,29.83,29.83,29.8,29.8,15200.0,22.488,22.488,22.4654,22.4654,15200.0
2007-02-12 13:05:00,29.8,29.81,29.79,29.8,14600.0,22.4654,22.473,22.4579,22.4654,14600.0
2007-02-12 13:10:00,29.82,29.86,29.81,29.83,21800.0,22.4805,22.5107,22.473,22.488,21800.0
2007-02-12 13:15:00,29.83,29.84,29.82,29.82,10200.0,22.488,22.4956,22.4805,22.4805,10200.0
2007-02-12 13:20:00,29.82,29.83,29.82,29.82,3000.0,22.4805,22.488,22.4805,22.4805,3000.0
2007-02-12 13:25:00,29.83,29.86,29.83,29.85,8000.0,22.488,22.5107,22.488,22.5031,8000.0
2007-02-12 13:30:00,29.84,29.84,29.83,29.84,5600.0,22.4956,22.4956,22.488,22.4956,5600.0
2007-02-12 13:35:00,29.83,29.83,29.8,29.8,9800.0,22.488,22.488,22.4654,22.4654,9800.0
2007-02-12 13:40:00,29.81,29.81,29.8,29.8,11600.0,22.473,22.473,22.4654,22.4654,11600.0
2007-02-12 13:45:00,29.81,29.81,29.8,29.81,4400.0,22.473,22.473,22.4654,22.473,4400.0
2007-02-12 13:50:00,29.8,29.81,29.8,29.8,6800.0,22.4654,22.473,22.4654,22.4654,6800.0
2007-02-12 13:55:00,29.8,29.85,29.8,29.85,11200.0,22.4654,22.5031,22.4654,22.5031,11200.0
2007-02-12 14:00:00,29.85,29.85,29.84,29.85,6200.0,22.5031,22.5031,22.4956,22.5031,6200.0
2007-02-12 14:05:00,29.85,29.85,29.81,29.81,16200.0,22.5031,22.5031,22.473,22.473,16200.0
2007-02-12 14:10:00,29.81,29.81,29.8,29.81,10200.0,22.473,22.473,22.4654,22.473,10200.0
2007-02-12 14:15:00,29.81,29.82,29.81,29.82,5800.0,22.473,22.4805,22.473,22.4805,5800.0
2007-02-12 14:20:00,29.82,29.85,29.82,29.85,16000.0,22.4805,22.5031,22.4805,22.5031,16000.0
2007-02-12 14:25:00,29.85,29.88,29.85,29.86,20400.0,22.5031,22.5257,22.5031,22.5107,20400.0
2007-02-12 14:30:00,29.86,29.87,29.85,29.86,33800.0,22.5107,22.5182,22.5031,22.5107,33800.0
2007-02-12 14:35:00,29.86,29.86,29.85,29.85,18800.0,22.5107,22.5107,22.5031,22.5031,18800.0
2007-02-12 14:40:00,29.85,29.85,29.83,29.84,29000.0,22.5031,22.5031,22.488,22.4956,29000.0
2007-02-12 14:45:00,29.85,29.87,29.84,29.85,27600.0,22.5031,22.5182,22.4956,22.5031,27600.0
2007-02-12 14:50:00,29.85,29.87,29.85,29.87,15200.0,22.5031,22.5182,22.5031,22.5182,15200.0
2007-02-12 14:55:00,29.86,29.88,29.86,29.88,21800.0,22.5107,22.5257,22.5107,22.5257,21800.0
2007-02-12 15:00:00,29.87,29.88,29.87,29.87,19800.0,22.5182,22.5257,22.5182,22.5182,19800.0
2007-02-12 15:05:00,29.88,29.88,29.87,29.88,19600.0,22.5257,22.5257,22.5182,22.5257,19600.0
2007-02-12 15:10:00,29.88,29.89,29.88,29.89,15200.0,22.5257,22.5333,22.5257,22.5333,15200.0
2007-02-12 15:15:00,29.88,29.91,29.88,29.91,6600.0,22.5257,22.5483,22.5257,22.5483,6600.0
2007-02-12 15:20:00,29.9,29.95,29.9,29.95,8600.0,22.5408,22.5785,22.5408,22.5785,8600.0
2007-02-12 15:25:00,29.94,29.96,29.93,29.94,38400.0,22.571,22.586,22.5634,22.571,38400.0
2007-02-12 15:30:00,29.95,29.95,29.95,29.95,25200.0,22.5785,22.5785,22.5785,22.5785,25200.0
2007-02-12 15:35:00,29.95,29.95,29.93,29.94,46000.0,22.5785,22.5785,22.5634,22.571,46000.0
2007-02-12 15:40:00,29.93,29.93,29.93,29.93,28600.0,22.5634,22.5634,22.5634,22.5634,28600.0
2007-02-12 15:45:00,29.93,29.96,29.93,29.94,35000.0,22.5634,22.586,22.5634,22.571,35000.0
2007-02-12 15:50:00,29.95,29.97,29.95,29.97,16200.0,22.5785,22.5936,22.5785,22.5936,16200.0
2007-02-12 15:55:00,29.97,29.98,29.88,29.88,138200.0,22.5936,22.6011,22.5257,22.5257,138200.0
2007-02-13 09:30:00,29.97,29.97,29.9,29.95,36800.0,22.5936,22.5936,22.5408,22.5785,36800.0
2007-02-13 09:35:00,29.97,30.06,29.93,30.04,24000.0,22.5936,22.6614,22.5634,22.6463,24000.0
2007-02-13 09:40:00,30.0,30.04,29.99,29.99,21000.0,22.6162,22.6463,22.6087,22.6087,21000.0
2007-02-13 09:45:00,30.0,30.0,29.92,29.92,22200.0,22.6162,22.6162,22.5559,22.5559,22200.0
2007-02-13 09:50:00,29.93,30.0,29.93,30.0,16600.0,22.5634,22.6162,22.5634,22.6162,16600.0
2007-02-13 09:55:00,29.98,30.0,29.97,29.98,6400.0,22.6011,22.6162,22.5936,22.6011,6400.0
2007-02-13 10:00:00,29.97,29.99,29.97,29.98,26000.0,22.5936,22.6087,22.5936,22.6011,26000.0
2007-02-13 10:05:00,29.98,29.99,29.97,29.98,4400.0,22.6011,22.6087,22.5936,22.6011,4400.0
2007-02-13 10:10:00,29.97,29.98,29.95,29.95,6800.0,22.5936,22.6011,22.5785,22.5785,6800.0
2007-02-13 10:15:00,29.95,29.96,29.95,29.95,6200.0,22.5785,22.586,22.5785,22.5785,6200.0
2007-02-13 10:20:00,29.95,29.95,29.93,29.95,9000.0,22.5785,22.5785,22.5634,22.5785,9000.0
2007-02-13 10:25:00,29.94,29.94,29.93,29.93,4200.0,22.571,22.571,22.5634,22.5634,4200.0
2007-02-13 10:30:00,29.93,29.93,29.92,29.92,28800.0,22.5634,22.5634,22.5559,22.5559,28800.0
2007-02-13 10:35:00,29.92,29.93,29.92,29.92,8600.0,22.5559,22.5634,22.5559,22.5559,8600.0
2007-02-13 10:40:00,29.92,29.93,29.92,29.93,11600.0,22.5559,22.5634,22.5559,22.5634,11600.0
2007-02-13 10:45:00,29.92,29.93,29.92,29.93,11000.0,22.5559,22.5634,22.5559,22.5634,11000.0
2007-02-13 10:50:00,29.93,29.94,29.93,29.94,21200.0,22.5634,22.571,22.5634,22.571,21200.0
2007-02-13 10:55:00,29.93,29.98,29.93,29.95,51800.0,22.5634,22.6011,22.5634,22.5785,51800.0
2007-02-13 11:00:00,29.95,29.95,29.95,29.95,12000.0,22.5785,22.5785,22.5785,22.5785,12000.0
2007-02-13 11:05:00,29.95,29.96,29.94,29.94,8600.0,22.5785,22.586,22.571,22.571,8600.0
2007-02-13 11:10:00,29.95,29.95,29.94,29.95,21800.0,22.5785,22.5785,22.571,22.5785,21800.0
2007-02-13 11:15:00,29.94,29.94,29.92,29.93,12400.0,22.571,22.571,22.5559,22.5634,12400.0
2007-02-13 11:20:00,29.93,29.93,29.91,29.91,20600.0,22.5634,22.5634,22.5483,22.5483,20600.0
2007-02-13 11:25:00,29.91,29.93,29.91,29.93,22800.0,22.5483,22.5634,22.5483,22.5634,22800.0
2007-02-13 11:30:00,29.93,29.95,29.93,29.95,15800.0,22.5634,22.5785,22.5634,22.5785,15800.0
2007-02-13 11:35:00,29.95,29.96,29.93,29.94,56000.0,22.5785,22.586,22.5634,22.571,56000.0
2007-02-13 11:40:00,29.95,29.96,29.93,29.95,22000.0,22.5785,22.586,22.5634,22.5785,22000.0
2007-02-13 11:45:00,29.95,29.95,29.95,29.95,18000.0,22.5785,22.5785,22.5785,22.5785,18000.0
2007-02-13 11:50:00,29.94,29.94,29.92,29.92,5200.0,22.571,22.571,22.5559,22.5559,5200.0
2007-02-13 11:55:00,29.93,29.93,29.92,29.92,10400.0,22.5634,22.5634,22.5559,22.5559,10400.0
2007-02-13 12:00:00,29.92,29.95,29.91,29.95,12600.0,22.5559,22.5785,22.5483,22.5785,12600.0
2007-02-13 12:05:00,29.95,29.96,29.93,29.95,35200.0,22.5785,22.586,22.5634,22.5785,35200.0
2007-02-13 12:10:00,29.94,29.97,29.93,29.96,15200.0,22.571,22.5936,22.5634,22.586,15200.0
2007-02-13 12:15:00,29.97,29.98,29.96,29.98,27400.0,22.5936,22.6011,22.586,22.6011,27400.0
2007-02-13 12:20:00,29.98,29.98,29.94,29.94,16000.0,22.6011,22.6011,22.571,22.571,16000.0
2007-02-13 12:25:00,29.93,29.93,29.92,29.92,12000.0,22.5634,22.5634,22.5559,22.5559,12000.0
2007-02-13 12:30:00,29.92,29.95,29.92,29.95,13200.0,22.5559,22.5785,22.5559,22.5785,13200.0
2007-02-13 12:35:00,29.95,29.95,29.93,29.95,36000.0,22.5785,22.5785,22.5634,22.5785,36000.0
2007-02-13 12:40:00,29.95,29.95,29.93,29.93,8600.0,22.5785,22.5785,22.5634,22.5634,8600.0
2007-02-13 12:45:00,29.94,29.94,29.92,29.92,19800.0,22.571,22.571,22.5559,22.5559,19800.0
2007-02-13 12:50:00,29.91,29.92,29.91,29.92,6400.0,22.5483,22.5559,22.5483,22.5559,6400.0
2007-02-13 12:55:00,29.91,29.91,29.91,29.91,1400.0,22.5483,22.5483,22.5483,22.5483,1400.0
2007-02-13 13:00:00,29.91,29.91,29.91,29.91,7600.0,22.5483,22.5483,22.5483,22.5483,7600.0
2007-02-13 13:05:00,29.91,29.92,29.91,29.91,20800.0,22.5483,22.5559,22.5483,22.5483,20800.0
2007-02-13 13:10:00,29.92,29.92,29.91,29.91,4800.0,22.5559,22.5559,22.5483,22.5483,4800.0
2007-02-13 13:15:00,29.91,29.92,29.9,29.9,11600.0,22.5483,22.5559,22.5408,22.5408,11600.0
2007-02-13 13:20:00,29.9,29.9,29.9,29.9,1800.0,22.5408,22.5408,22.5408,22.5408,1800.0
2007-02-13 13:25:00,29.9,29.9,29.89,29.9,10600.0,22.5408,22.5408,22.5333,22.5408,10600.0
2007-02-13 13:30:00,29.9,29.9,29.89,29.9,9200.0,22.5408,22.5408,22.5333,22.5408,9200.0
2007-02-13 13:35:00,29.9,29.9,29.89,29.9,8200.0,22.5408,22.5408,22.5333,22.5408,8200.0
2007-02-13 13:40:00,29.89,29.91,29.89,29.91,11000.0,22.5333,22.5483,22.5333,22.5483,11000.0
2007-02-13 13:45:00,29.91,29.91,29.9,29.91,4600.0,22.5483,22.5483,22.5408,22.5483,4600.0
2007-02-13 13:50:00,29.91,29.91,29.89,29.9,8800.0,22.5483,22.5483,22.5333,22.5408,8800.0
2007-02-13 13:55:00,29.9,29.91,29.89,29.91,14800.0,22.5408,22.5483,22.5333,22.5483,14800.0
2007-02-13 14:00:00,29.93,29.95,29.92,29.95,5400.0,22.5634,22.5785,22.5559,22.5785,5400.0
2007-02-13 14:05:00,29.96,29.96,29.95,29.95,6800.0,22.586,22.586,22.5785,22.5785,6800.0
2007-02-13 14:10:00,29.96,29.96,29.94,29.95,5600.0,22.586,22.586,22.571,22.5785,5600.0
2007-02-13 14:15:00,29.93,29.96,29.93,29.95,17200.0,22.5634,22.586,22.5634,22.5785,17200.0
2007-02-13 14:20:00,29.94,29.96,29.94,29.95,10000.0,22.571,22.586,22.571,22.5785,10000.0
2007-02-13 14:25:00,29.95,29.96,29.95,29.95,5400.0,22.5785,22.586,22.5785,22.5785,5400.0
2007-02-13 14:30:00,29.95,29.95,29.95,29.95,8200.0,22.5785,22.5785,22.5785,22.5785,8200.0
2007-02-13 14:35:00,29.94,29.95,29.92,29.93,22600.0,22.571,22.5785,22.5559,22.5634,22600.0
2007-02-13 14:40:00,29.92,29.93,29.89,29.89,21400.0,22.5559,22.5634,22.5333,22.5333,21400.0
2007-02-13 14:45:00,29.9,29.9,29.88,29.89,17600.0,22.5408,22.5408,22.5257,22.5333,17600.0
2007-02-13 14:50:00,29.89,29.89,29.88,29.88,5200.0,22.5333,22.5333,22.5257,22.5257,5200.0
2007-02-13 14:55:00,29.89,29.89,29.88,29.89,20000.0,22.5333,22.5333,22.5257,22.5333,20000.0
2007-02-13 15:00:00,29.89,29.9,29.88,29.9,14800.0,22.5333,22.5408,22.5257,22.5408,14800.0
2007-02-13 15:05:00,29.89,29.91,29.89,29.9,22600.0,22.5333,22.5483,22.5333,22.5408,22600.0
2007-02-13 15:10:00,29.9,29.9,29.86,29.87,16200.0,22.5408,22.5408,22.5107,22.5182,16200.0
2007-02-13 15:15:00,29.87,29.91,29.86,29.9,36800.0,22.5182,22.5483,22.5107,22.5408,36800.0
2007-02-13 15:20:00,29.9,29.92,29.9,29.92,28600.0,22.5408,22.5559,22.5408,22.5559,28600.0
2007-02-13 15:25:00,29.92,29.93,29.9,29.93,30000.0,22.5559,22.5634,22.5408,22.5634,30000.0
2007-02-13 15:30:00,29.93,29.96,29.93,29.95,21000.0,22.5634,22.586,22.5634,22.5785,21000.0
2007-02-13 15:35:00,29.95,29.96,29.95,29.95,18400.0,22.5785,22.586,22.5785,22.5785,18400.0
2007-02-13 15:40:00,29.95,29.96,29.95,29.95,33800.0,22.5785,22.586,22.5785,22.5785,33800.0
2007-02-13 15:45:00,29.95,29.98,29.95,29.97,25600.0,22.5785,22.6011,22.5785,22.5936,25600.0
2007-02-13 15:50:00,29.98,29.98,29.96,29.96,22400.0,22.6011,22.6011,22.586,22.586,22400.0
2007-02-13 15:55:00,29.96,29.99,29.93,29.94,29000.0,22.586,22.6087,22.5634,22.571,29000.0
2007-02-14 09:30:00,30.0,30.14,30.0,30.11,21600.0,22.6162,22.7217,22.6162,22.6991,21600.0
2007-02-14 09:35:00,30.12,30.17,30.08,30.14,15600.0,22.7067,22.7444,22.6765,22.7217,15600.0
2007-02-14 09:40:00,30.14,30.17,30.11,30.17,7000.0,22.7217,22.7444,22.6991,22.7444,7000.0
2007-02-14 09:45:00,30.16,30.17,30.15,30.15,8400.0,22.7368,22.7444,22.7293,22.7293,8400.0
2007-02-14 09:50:00,30.16,30.17,30.14,30.16,19000.0,22.7368,22.7444,22.7217,22.7368,19000.0
2007-02-14 09:55:00,30.16,30.19,30.16,30.17,10800.0,22.7368,22.7594,22.7368,22.7444,10800.0
2007-02-14 10:00:00,30.18,30.25,30.18,30.25,32000.0,22.7519,22.8047,22.7519,22.8047,32000.0
2007-02-14 10:05:00,30.24,30.3,30.24,30.3,33200.0,22.7971,22.8424,22.7971,22.8424,33200.0
2007-02-14 10:10:00,30.29,30.3,30.22,30.23,31200.0,22.8348,22.8424,22.782,22.7896,31200.0
2007-02-14 10:15:00,30.23,30.23,30.21,30.22,10800.0,22.7896,22.7896,22.7745,22.782,10800.0
2007-02-14 10:20:00,30.22,30.27,30.22,30.27,22200.0,22.782,22.8197,22.782,22.8197,22200.0
2007-02-14 10:25:00,30.27,30.28,30.27,30.27,21600.0,22.8197,22.8273,22.8197,22.8197,21600.0
2007-02-14 10:30:00,30.27,30.28,30.26,30.28,36800.0,22.8197,22.8273,22.8122,22.8273,36800.0
2007-02-14 10:35:00,30.28,30.3,30.28,30.3,47600.0,22.8273,22.8424,22.8273,22.8424,47600.0
2007-02-14 10:40:00,30.3,30.3,30.3,30.3,14800.0,22.8424,22.8424,22.8424,22.8424,14800.0
2007-02-14 10:45:00,30.3,30.3,30.29,30.3,7600.0,22.8424,22.8424,22.8348,22.8424,7600.0
2007-02-14 10:50:00,30.3,30.3,30.29,30.3,11400.0,22.8424,22.8424,22.8348,22.8424,11400.0
2007-02-14 10:55:00,30.3,30.31,30.29,30.31,28600.0,22.8424,22.8499,22.8348,22.8499,28600.0
2007-02-14 11:00:00,30.31,30.33,30.31,30.33,27400.0,22.8499,22.865,22.8499,22.865,27400.0
2007-02-14 11:05:00,30.33,30.33,30.31,30.33,34400.0,22.865,22.865,22.8499,22.865,34400.0
2007-02-14 11:10:00,30.32,30.33,30.32,30.33,10400.0,22.8574,22.865,22.8574,22.865,10400.0
2007-02-14 11:15:00,30.32,30.32,30.32,30.32,15200.0,22.8574,22.8574,22.8574,22.8574,15200.0
2007-02-14 11:20:00,30.32,30.32,30.31,30.31,10800.0,22.8574,22.8574,22.8499,22.8499,10800.0
2007-02-14 11:25:00,30.32,30.32,30.3,30.31,9200.0,22.8574,22.8574,22.8424,22.8499,9200.0
2007-02-14 11:30:00,30.31,30.31,30.3,30.3,25000.0,22.8499,22.8499,22.8424,22.8424,25000.0
2007-02-14 11:35:00,30.3,30.3,30.29,30.29,10400.0,22.8424,22.8424,22.8348,22.8348,10400.0
2007-02-14 11:40:00,30.3,30.32,30.3,30.31,59200.0,22.8424,22.8574,22.8424,22.8499,59200.0
2007-02-14 11:45:00,30.31,30.31,30.31,30.31,7400.0,22.8499,22.8499,22.8499,22.8499,7400.0
2007-02-14 11:50:00,30.31,30.31,30.31,30.31,9600.0,22.8499,22.8499,22.8499,22.8499,9600.0
2007-02-14 11:55:00,30.31,30.32,30.3,30.32,18000.0,22.8499,22.8574,22.8424,22.8574,18000.0
2007-02-14 12:00:00,30.32,30.33,30.32,30.32,108000.0,22.8574,22.865,22.8574,22.8574,108000.0
2007-02-14 12:05:00,30.32,30.33,30.29,30.29,20600.0,22.8574,22.865,22.8348,22.8348,20600.0
2007-02-14 12:10:00,30.29,30.31,30.27,30.31,21400.0,22.8348,22.8499,22.8197,22.8499,21400.0
2007-02-14 12:15:00,30.31,30.35,30.3,30.3,50000.0,22.8499,22.88,22.8424,22.8424,50000.0
2007-02-14 12:20:00,30.3,30.41,30.3,30.41,164000.0,22.8424,22.9253,22.8424,22.9253,164000.0
2007-02-14 12:25:00,30.41,30.41,30.33,30.34,46000.0,22.9253,22.9253,22.865,22.8725,46000.0
2007-02-14 12:30:00,30.34,30.35,30.31,30.31,10200.0,22.8725,22.88,22.8499,22.8499,10200.0
2007-02-14 12:35:00,30.31,30.32,30.3,30.31,15200.0,22.8499,22.8574,22.8424,22.8499,15200.0
2007-02-14 12:40:00,30.32,30.32,30.3,30.3,3000.0,22.8574,22.8574,22.8424,22.8424,3000.0
2007-02-14 12:45:00,30.29,30.3,30.25,30.25,3600.0,22.8348,22.8424,22.8047,22.8047,3600.0
2007-02-14 12:50:00,30.26,30.28,30.25,30.27,7800.0,22.8122,22.8273,22.8047,22.8197,7800.0
2007-02-14 12:55:00,30.27,30.27,30.25,30.26,5800.0,22.8197,22.8197,22.8047,22.8122,5800.0
2007-02-14 13:00:00,30.26,30.28,30.26,30.28,16200.0,22.8122,22.8273,22.8122,22.8273,16200.0
2007-02-14 13:05:00,30.28,30.28,30.28,30.28,3000.0,22.8273,22.8273,22.8273,22.8273,3000.0
2007-02-14 13:10:00,30.28,30.28,30.26,30.26,9400.0,22.8273,22.8273,22.8122,22.8122,9400.0
2007-02-14 13:15:00,30.26,30.26,30.25,30.25,1400.0,22.8122,22.8122,22.8047,22.8047,1400.0
2007-02-14 13:20:00,30.25,30.25,30.25,30.25,7400.0,22.8047,22.8047,22.8047,22.8047,7400.0
2007-02-14 13:25:00,30.25,30.25,30.24,30.25,2600.0,22.8047,22.8047,22.7971,22.8047,2600.0
2007-02-14 13:30:00,30.25,30.25,30.24,30.25,8600.0,22.8047,22.8047,22.7971,22.8047,8600.0
2007-02-14 13:35:00,30.25,30.25,30.25,30.25,11400.0,22.8047,22.8047,22.8047,22.8047,11400.0
2007-02-14 13:40:00,30.25,30.25,30.24,30.24,7600.0,22.8047,22.8047,22.7971,22.7971,7600.0
2007-02-14 13:45:00,30.24,30.24,30.22,30.22,8200.0,22.7971,22.7971,22.782,22.782,8200.0
2007-02-14 13:50:00,30.22,30.22,30.22,30.22,4200.0,22.782,22.782,22.782,22.782,4200.0
2007-02-14 13:55:00,30.22,30.22,30.22,30.22,2600.0,22.782,22.782,22.782,22.782,2600.0
2007-02-14 14:00:00,30.22,30.25,30.22,30.25,11200.0,22.782,22.8047,22.782,22.8047,11200.0
2007-02-14 14:05:00,30.24,30.24,30.24,30.24,200.0,22.7971,22.7971,22.7971,22.7971,200.0
2007-02-14 14:10:00,30.25,30.25,30.25,30.25,8600.0,22.8047,22.8047,22.8047,22.8047,8600.0
2007-02-14 14:15:00,30.25,30.25,30.24,30.24,29800.0,22.8047,22.8047,22.7971,22.7971,29800.0
2007-02-14 14:20:00,30.24,30.25,30.23,30.24,6800.0,22.7971,22.8047,22.7896,22.7971,6800.0
2007-02-14 14:25:00,30.23,30.24,30.23,30.23,10200.0,22.7896,22.7971,22.7896,22.7896,10200.0
2007-02-14 14:30:00,30.23,30.23,30.22,30.23,13400.0,22.7896,22.7896,22.782,22.7896,13400.0
2007-02-14 14:35:00,30.23,30.23,30.22,30.22,9400.0,22.7896,22.7896,22.782,22.782,9400.0
2007-02-14 14:40:00,30.23,30.23,30.22,30.22,17800.0,22.7896,22.7896,22.782,22.782,17800.0
2007-02-14 14:45:00,30.23,30.23,30.22,30.23,1600.0,22.7896,22.7896,22.782,22.7896,1600.0
2007-02-14 14:50:00,30.23,30.23,30.22,30.22,77600.0,22.7896,22.7896,22.782,22.782,77600.0
2007-02-14 14:55:00,30.22,30.22,30.22,30.22,3000.0,22.782,22.782,22.782,22.782,3000.0
2007-02-14 15:00:00,30.22,30.22,30.21,30.22,4600.0,22.782,22.782,22.7745,22.782,4600.0
2007-02-14 15:05:00,30.22,30.23,30.22,30.23,17400.0,22.782,22.7896,22.782,22.7896,17400.0
2007-02-14 15:10:00,30.22,30.22,30.21,30.21,9400.0,22.782,22.782,22.7745,22.7745,9400.0
2007-02-14 15:15:00,30.21,30.22,30.2,30.21,22800.0,22.7745,22.782,22.767,22.7745,22800.0
2007-02-14 15:20:00,30.21,30.21,30.2,30.2,24000.0,22.7745,22.7745,22.767,22.767,24000.0
2007-02-14 15:25:00,30.2,30.2,30.2,30.2,10800.0,22.767,22.767,22.767,22.767,10800.0
2007-02-14 15:30:00,30.2,30.27,30.2,30.25,52200.0,22.767,22.8197,22.767,22.8047,52200.0
2007-02-14 15:35:00,30.25,30.25,30.22,30.23,15800.0,22.8047,22.8047,22.782,22.7896,15800.0
2007-02-14 15:40:00,30.22,30.22,30.21,30.21,8800.0,22.782,22.782,22.7745,22.7745,8800.0
2007-02-14 15:45:00,30.21,30.21,30.18,30.18,19800.0,22.7745,22.7745,22.7519,22.7519,19800.0
2007-02-14 15:50:00,30.17,30.2,30.17,30.18,33800.0,22.7444,22.767,22.7444,22.7519,33800.0
2007-02-14 15:55:00,30.19,30.23,30.17,30.17,72400.0,22.7594,22.7896,22.7444,22.7444,72400.0
2007-02-15 09:30:00,30.21,30.24,30.1,30.13,17200.0,22.7745,22.7971,22.6916,22.7142,17200.0
2007-02-15 09:35:00,30.14,30.17,30.14,30.16,14000.0,22.7217,22.7444,22.7217,22.7368,14000.0
2007-02-15 09:40:00,30.16,30.18,30.13,30.16,21600.0,22.7368,22.7519,22.7142,22.7368,21600.0
2007-02-15 09:45:00,30.14,30.14,29.97,29.97,10000.0,22.7217,22.7217,22.5936,22.5936,10000.0
2007-02-15 09:50:00,29.97,30.03,29.96,30.02,13800.0,22.5936,22.6388,22.586,22.6313,13800.0
2007-02-15 09:55:00,30.02,30.02,30.02,30.02,2600.0,22.6313,22.6313,22.6313,22.6313,2600.0
2007-02-15 10:00:00,30.03,30.04,30.02,30.04,5000.0,22.6388,22.6463,22.6313,22.6463,5000.0
2007-02-15 10:05:00,30.04,30.06,30.04,30.06,11200.0,22.6463,22.6614,22.6463,22.6614,11200.0
2007-02-15 10:10:00,30.07,30.11,30.06,30.11,11400.0,22.669,22.6991,22.6614,22.6991,11400.0
2007-02-15 10:15:00,30.11,30.11,30.1,30.1,5800.0,22.6991,22.6991,22.6916,22.6916,5800.0
2007-02-15 10:20:00,30.1,30.11,30.09,30.11,17200.0,22.6916,22.6991,22.684,22.6991,17200.0
2007-02-15 10:25:00,30.11,30.11,30.11,30.11,7000.0,22.6991,22.6991,22.6991,22.6991,7000.0
2007-02-15 10:30:00,30.11,30.11,30.11,30.11,6800.0,22.6991,22.6991,22.6991,22.6991,6800.0
2007-02-15 10:35:00,30.11,30.11,30.11,30.11,4400.0,22.6991,22.6991,22.6991,22.6991,4400.0
2007-02-15 10:40:00,30.11,30.11,30.11,30.11,15600.0,22.6991,22.6991,22.6991,22.6991,15600.0
2007-02-15 10:45:00,30.11,30.14,30.11,30.14,11000.0,22.6991,22.7217,22.6991,22.7217,11000.0
2007-02-15 10:50:00,30.13,30.18,30.13,30.18,9200.0,22.7142,22.7519,22.7142,22.7519,9200.0
2007-02-15 10:55:00,30.18,30.2,30.18,30.2,10200.0,22.7519,22.767,22.7519,22.767,10200.0
2007-02-15 11:00:00,30.2,30.2,30.19,30.2,6400.0,22.767,22.767,22.7594,22.767,6400.0
2007-02-15 11:05:00,30.2,30.21,30.15,30.18,47000.0,22.767,22.7745,22.7293,22.7519,47000.0
2007-02-15 11:10:00,30.18,30.22,30.17,30.21,26000.0,22.7519,22.782,22.7444,22.7745,26000.0
2007-02-15 11:15:00,30.22,30.23,30.22,30.23,4600.0,22.782,22.7896,22.782,22.7896,4600.0
2007-02-15 11:20:00,30.23,30.24,30.21,30.24,13800.0,22.7896,22.7971,22.7745,22.7971,13800.0
2007-02-15 11:25:00,30.24,30.27,30.24,30.27,19800.0,22.7971,22.8197,22.7971,22.8197,19800.0
2007-02-15 11:30:00,30.28,30.31,30.28,30.3,64600.0,22.8273,22.8499,22.8273,22.8424,64600.0
2007-02-15 11:35:00,30.3,30.3,30.28,30.28,9800.0,22.8424,22.8424,22.8273,22.8273,9800.0
2007-02-15 11:40:00,30.28,30.28,30.26,30.26,8800.0,22.8273,22.8273,22.8122,22.8122,8800.0
2007-02-15 11:45:00,30.27,30.28,30.26,30.27,21600.0,22.8197,22.8273,22.8122,22.8197,21600.0
2007-02-15 11:50:00,30.28,30.28,30.24,30.25,52400.0,22.8273,22.8273,22.7971,22.8047,52400.0
2007-02-15 11:55:00,30.25,30.25,30.25,30.25,4800.0,22.8047,22.8047,22.8047,22.8047,4800.0
2007-02-15 12:00:00,30.25,30.28,30.24,30.27,46600.0,22.8047,22.8273,22.7971,22.8197,46600.0
2007-02-15 12:05:00,30.27,30.3,30.27,30.3,15000.0,22.8197,22.8424,22.8197,22.8424,15000.0
2007-02-15 12:10:00,30.3,30.33,30.3,30.33,26000.0,22.8424,22.865,22.8424,22.865,26000.0
2007-02-15 12:15:00,30.33,30.34,30.32,30.34,13000.0,22.865,22.8725,22.8574,22.8725,13000.0
2007-02-15 12:20:00,30.34,30.39,30.34,30.38,30200.0,22.8725,22.9102,22.8725,22.9027,30200.0
2007-02-15 12:25:00,30.38,30.38,30.36,30.37,12400.0,22.9027,22.9027,22.8876,22.8951,12400.0
2007-02-15 12:30:00,30.37,30.42,30.37,30.42,26000.0,22.8951,22.9328,22.8951,22.9328,26000.0
2007-02-15 12:35:00,30.42,30.42,30.42,30.42,1800.0,22.9328,22.9328,22.9328,22.9328,1800.0
2007-02-15 12:40:00,30.42,30.42,30.39,30.4,14800.0,22.9328,22.9328,22.9102,22.9177,14800.0
2007-02-15 12:45:00,30.4,30.4,30.37,30.38,24400.0,22.9177,22.9177,22.8951,22.9027,24400.0
2007-02-15 12:50:00,30.38,30.4,30.37,30.38,9600.0,22.9027,22.9177,22.8951,22.9027,9600.0
2007-02-15 12:55:00,30.36,30.36,30.34,30.35,5600.0,22.8876,22.8876,22.8725,22.88,5600.0
2007-02-15 13:00:00,30.35,30.36,30.35,30.36,3800.0,22.88,22.8876,22.88,22.8876,3800.0
2007-02-15 13:05:00,30.36,30.37,30.36,30.37,4000.0,22.8876,22.8951,22.8876,22.8951,4000.0
2007-02-15 13:10:00,30.38,30.4,30.37,30.4,4200.0,22.9027,22.9177,22.8951,22.9177,4200.0
2007-02-15 13:15:00,30.39,30.4,30.38,30.38,11000.0,22.9102,22.9177,22.9027,22.9027,11000.0
2007-02-15 13:20:00,30.38,30.39,30.38,30.39,4000.0,22.9027,22.9102,22.9027,22.9102,4000.0
2007-02-15 13:25:00,30.39,30.39,30.38,30.38,4000.0,22.9102,22.9102,22.9027,22.9027,4000.0
2007-02-15 13:30:00,30.38,30.39,30.38,30.38,7200.0,22.9027,22.9102,22.9027,22.9027,7200.0
2007-02-15 13:35:00,30.38,30.38,30.38,30.38,137400.0,22.9027,22.9027,22.9027,22.9027,137400.0
2007-02-15 13:40:00,30.38,30.38,30.35,30.36,5200.0,22.9027,22.9027,22.88,22.8876,5200.0
2007-02-15 13:45:00,30.35,30.36,30.35,30.36,5600.0,22.88,22.8876,22.88,22.8876,5600.0
2007-02-15 13:50:00,30.35,30.35,30.35,30.35,7600.0,22.88,22.88,22.88,22.88,7600.0
2007-02-15 13:55:00,30.34,30.35,30.34,30.34,6800.0,22.8725,22.88,22.8725,22.8725,6800.0
2007-02-15 14:00:00,30.34,30.34,30.33,30.34,61800.0,22.8725,22.8725,22.865,22.8725,61800.0
2007-02-15 14:05:00,30.34,30.34,30.33,30.33,7600.0,22.8725,22.8725,22.865,22.865,7600.0
2007-02-15 14:10:00,30.33,30.34,30.33,30.33,127600.0,22.865,22.8725,22.865,22.865,127600.0
2007-02-15 14:15:00,30.33,30.34,30.33,30.33,8800.0,22.865,22.8725,22.865,22.865,8800.0
2007-02-15 14:20:00,30.33,30.33,30.32,30.32,9400.0,22.865,22.865,22.8574,22.8574,9400.0
2007-02-15 14:25:00,30.33,30.33,30.32,30.33,393000.0,22.865,22.865,22.8574,22.865,393000.0
2007-02-15 14:30:00,30.33,30.33,30.32,30.33,26000.0,22.865,22.865,22.8574,22.865,26000.0
2007-02-15 14:35:00,30.33,30.34,30.31,30.31,20200.0,22.865,22.8725,22.8499,22.8499,20200.0
2007-02-15 14:40:00,30.31,30.32,30.3,30.3,36200.0,22.8499,22.8574,22.8424,22.8424,36200.0
2007-02-15 14:45:00,30.3,30.31,30.3,30.31,10600.0,22.8424,22.8499,22.8424,22.8499,10600.0
2007-02-15 14:50:00,30.31,30.33,30.31,30.31,20600.0,22.8499,22.865,22.8499,22.8499,20600.0
2007-02-15 14:55:00,30.31,30.31,30.29,30.3,18600.0,22.8499,22.8499,22.8348,22.8424,18600.0
2007-02-15 15:00:00,30.3,30.3,30.3,30.3,18000.0,22.8424,22.8424,22.8424,22.8424,18000.0
2007-02-15 15:05:00,30.3,30.3,30.3,30.3,3800.0,22.8424,22.8424,22.8424,22.8424,3800.0
2007-02-15 15:10:00,30.3,30.3,30.3,30.3,11200.0,22.8424,22.8424,22.8424,22.8424,11200.0
2007-02-15 15:15:00,30.3,30.3,30.3,30.3,13400.0,22.8424,22.8424,22.8424,22.8424,13400.0
2007-02-15 15:20:00,30.3,30.3,30.29,30.29,13400.0,22.8424,22.8424,22.8348,22.8348,13400.0
2007-02-15 15:25:00,30.29,30.32,30.29,30.32,21000.0,22.8348,22.8574,22.8348,22.8574,21000.0
2007-02-15 15:30:00,30.32,30.32,30.32,30.32,7800.0,22.8574,22.8574,22.8574,22.8574,7800.0
2007-02-15 15:35:00,30.32,30.32,30.31,30.32,6600.0,22.8574,22.8574,22.8499,22.8574,6600.0
2007-02-15 15:40:00,30.32,30.32,30.31,30.32,21200.0,22.8574,22.8574,22.8499,22.8574,21200.0
2007-02-15 15:45:00,30.31,30.32,30.3,30.3,11600.0,22.8499,22.8574,22.8424,22.8424,11600.0
2007-02-15 15:50:00,30.3,30.3,30.3,30.3,13400.0,22.8424,22.8424,22.8424,22.8424,13400.0
2007-02-15 15:55:00,30.3,30.3,30.29,30.29,15400.0,22.8424,22.8424,22.8348,22.8348,15400.0
2007-02-16 09:30:00,30.29,30.36,30.24,30.34,22200.0,22.8348,22.8876,22.7971,22.8725,22200.0
2007-02-16 09:35:00,30.34,30.36,30.31,30.31,6800.0,22.8725,22.8876,22.8499,22.8499,6800.0
2007-02-16 09:40:00,30.31,30.39,30.28,30.35,18800.0,22.8499,22.9102,22.8273,22.88,18800.0
2007-02-16 09:45:00,30.35,30.36,30.23,30.27,28600.0,22.88,22.8876,22.7896,22.8197,28600.0
2007-02-16 09:50:00,30.28,30.3,30.17,30.22,38800.0,22.8273,22.8424,22.7444,22.782,38800.0
2007-02-16 09:55:00,30.22,30.23,30.13,30.2,21800.0,22.782,22.7896,22.7142,22.767,21800.0
2007-02-16 10:00:00,30.2,30.27,30.18,30.27,54600.0,22.767,22.8197,22.7519,22.8197,54600.0
2007-02-16 10:05:00,30.29,30.3,30.24,30.25,24000.0,22.8348,22.8424,22.7971,22.8047,24000.0
2007-02-16 10:10:00,30.25,30.31,30.25,30.25,50800.0,22.8047,22.8499,22.8047,22.8047,50800.0
2007-02-16 10:15:00,30.26,30.31,30.25,30.3,50800.0,22.8122,22.8499,22.8047,22.8424,50800.0
2007-02-16 10:20:00,30.3,30.35,30.3,30.34,31000.0,22.8424,22.88,22.8424,22.8725,31000.0
2007-02-16 10:25:00,30.34,30.35,30.3,30.31,82400.0,22.8725,22.88,22.8424,22.8499,82400.0
2007-02-16 10:30:00,30.31,30.43,30.31,30.42,48200.0,22.8499,22.9404,22.8499,22.9328,48200.0
2007-02-16 10:35:00,30.42,30.42,30.39,30.39,12600.0,22.9328,22.9328,22.9102,22.9102,12600.0
2007-02-16 10:40:00,30.39,30.39,30.29,30.36,92000.0,22.9102,22.9102,22.8348,22.8876,92000.0
2007-02-16 10:45:00,30.36,30.38,30.34,30.38,13400.0,22.8876,22.9027,22.8725,22.9027,13400.0
2007-02-16 10:50:00,30.38,30.43,30.38,30.43,13800.0,22.9027,22.9404,22.9027,22.9404,13800.0
2007-02-16 10:55:00,30.43,30.45,30.4,30.44,28400.0,22.9404,22.9554,22.9177,22.9479,28400.0
2007-02-16 11:00:00,30.45,30.46,30.45,30.45,26600.0,22.9554,22.963,22.9554,22.9554,26600.0
2007-02-16 11:05:00,30.45,30.47,30.45,30.45,31200.0,22.9554,22.9705,22.9554,22.9554,31200.0
2007-02-16 11:10:00,30.45,30.47,30.44,30.45,35400.0,22.9554,22.9705,22.9479,22.9554,35400.0
2007-02-16 11:15:00,30.46,30.49,30.46,30.49,24800.0,22.963,22.9856,22.963,22.9856,24800.0
2007-02-16 11:20:00,30.49,30.53,30.49,30.51,26400.0,22.9856,23.0157,22.9856,23.0007,26400.0
2007-02-16 11:25:00,30.52,30.52,30.52,30.52,14200.0,23.0082,23.0082,23.0082,23.0082,14200.0
2007-02-16 11:30:00,30.52,30.56,30.5,30.56,42200.0,23.0082,23.0384,22.9931,23.0384,42200.0
2007-02-16 11:35:00,30.55,30.57,30.55,30.56,22000.0,23.0308,23.0459,23.0308,23.0384,22000.0
2007-02-16 11:40:00,30.57,30.61,30.55,30.61,57600.0,23.0459,23.0761,23.0308,23.0761,57600.0
2007-02-16 11:45:00,30.6,30.61,30.6,30.6,9400.0,23.0685,23.0761,23.0685,23.0685,9400.0
2007-02-16 11:50:00,30.6,30.6,30.59,30.6,7200.0,23.0685,23.0685,23.061,23.0685,7200.0
2007-02-16 11:55:00,30.59,30.66,30.59,30.65,16200.0,23.061,23.1137,23.061,23.1062,16200.0
2007-02-16 12:00:00,30.65,30.65,30.65,30.65,5800.0,23.1062,23.1062,23.1062,23.1062,5800.0
2007-02-16 12:05:00,30.65,30.65,30.63,30.63,14200.0,23.1062,23.1062,23.0911,23.0911,14200.0
2007-02-16 12:10:00,30.63,30.65,30.63,30.65,5600.0,23.0911,23.1062,23.0911,23.1062,5600.0
2007-02-16 12:15:00,30.65,30.65,30.64,30.64,7400.0,23.1062,23.1062,23.0987,23.0987,7400.0
2007-02-16 12:20:00,30.64,30.64,30.64,30.64,4600.0,23.0987,23.0987,23.0987,23.0987,4600.0
2007-02-16 12:25:00,30.64,30.64,30.63,30.64,13800.0,23.0987,23.0987,23.0911,23.0987,13800.0
2007-02-16 12:30:00,30.64,30.64,30.63,30.63,14800.0,23.0987,23.0987,23.0911,23.0911,14800.0
2007-02-16 12:35:00,30.63,30.63,30.6,30.61,11800.0,23.0911,23.0911,23.0685,23.0761,11800.0
2007-02-16 12:40:00,30.6,30.61,30.6,30.61,11400.0,23.0685,23.0761,23.0685,23.0761,11400.0
2007-02-16 12:45:00,30.61,30.61,30.61,30.61,1000.0,23.0761,23.0761,23.0761,23.0761,1000.0
2007-02-16 12:50:00,30.61,30.61,30.59,30.61,12000.0,23.0761,23.0761,23.061,23.0761,12000.0
2007-02-16 12:55:00,30.61,30.61,30.61,30.61,5600.0,23.0761,23.0761,23.0761,23.0761,5600.0
2007-02-16 13:00:00,30.61,30.61,30.6,30.6,10200.0,23.0761,23.0761,23.0685,23.0685,10200.0
2007-02-16 13:05:00,30.59,30.6,30.59,30.6,13000.0,23.061,23.0685,23.061,23.0685,13000.0
2007-02-16 13:10:00,30.59,30.6,30.59,30.59,9800.0,23.061,23.0685,23.061,23.061,9800.0
2007-02-16 13:15:00,30.59,30.59,30.57,30.57,14200.0,23.061,23.061,23.0459,23.0459,14200.0
2007-02-16 13:20:00,30.57,30.57,30.54,30.54,29600.0,23.0459,23.0459,23.0233,23.0233,29600.0
2007-02-16 13:25:00,30.54,30.54,30.53,30.53,9200.0,23.0233,23.0233,23.0157,23.0157,9200.0
2007-02-16 13:30:00,30.53,30.53,30.49,30.49,13000.0,23.0157,23.0157,22.9856,22.9856,13000.0
2007-02-16 13:35:00,30.49,30.49,30.47,30.48,8600.0,22.9856,22.9856,22.9705,22.9781,8600.0
2007-02-16 13:40:00,30.48,30.49,30.48,30.49,6200.0,22.9781,22.9856,22.9781,22.9856,6200.0
2007-02-16 13:45:00,30.49,30.53,30.48,30.53,40800.0,22.9856,23.0157,22.9781,23.0157,40800.0
2007-02-16 13:50:00,30.53,30.54,30.52,30.53,22800.0,23.0157,23.0233,23.0082,23.0157,22800.0
2007-02-16 13:55:00,30.53,30.54,30.52,30.52,15200.0,23.0157,23.0233,23.0082,23.0082,15200.0
2007-02-16 14:00:00,30.52,30.55,30.52,30.55,37000.0,23.0082,23.0308,23.0082,23.0308,37000.0
2007-02-16 14:05:00,30.55,30.57,30.55,30.57,8800.0,23.0308,23.0459,23.0308,23.0459,8800.0
2007-02-16 14:10:00,30.58,30.6,30.57,30.6,13400.0,23.0534,23.0685,23.0459,23.0685,13400.0
2007-02-16 14:15:00,30.6,30.6,30.57,30.6,24600.0,23.0685,23.0685,23.0459,23.0685,24600.0
2007-02-16 14:20:00,30.6,30.6,30.59,30.59,7800.0,23.0685,23.0685,23.061,23.061,7800.0
2007-02-16 14:25:00,30.6,30.6,30.59,30.6,2600.0,23.0685,23.0685,23.061,23.0685,2600.0
2007-02-16 14:30:00,30.6,30.6,30.59,30.6,4000.0,23.0685,23.0685,23.061,23.0685,4000.0
2007-02-16 14:35:00,30.6,30.61,30.6,30.61,25600.0,23.0685,23.0761,23.0685,23.0761,25600.0
2007-02-16 14:40:00,30.63,30.66,30.63,30.66,28200.0,23.0911,23.1137,23.0911,23.1137,28200.0
2007-02-16 14:45:00,30.66,30.68,30.66,30.67,32400.0,23.1137,23.1288,23.1137,23.1213,32400.0
2007-02-16 14:50:00,30.67,30.7,30.67,30.68,29800.0,23.1213,23.1439,23.1213,23.1288,29800.0
2007-02-16 14:55:00,30.68,30.68,30.64,30.64,15600.0,23.1288,23.1288,23.0987,23.0987,15600.0
2007-02-16 15:00:00,30.64,30.64,30.61,30.62,25600.0,23.0987,23.0987,23.0761,23.0836,25600.0
2007-02-16 15:05:00,30.61,30.65,30.61,30.65,21600.0,23.0761,23.1062,23.0761,23.1062,21600.0
2007-02-16 15:10:00,30.65,30.66,30.64,30.66,30000.0,23.1062,23.1137,23.0987,23.1137,30000.0
2007-02-16 15:15:00,30.66,30.66,30.65,30.66,20000.0,23.1137,23.1137,23.1062,23.1137,20000.0
2007-02-16 15:20:00,30.66,30.73,30.66,30.73,108400.0,23.1137,23.1665,23.1137,23.1665,108400.0
2007-02-16 15:25:00,30.73,30.74,30.72,30.72,41600.0,23.1665,23.1741,23.159,23.159,41600.0
2007-02-16 15:30:00,30.72,30.75,30.72,30.75,60600.0,23.159,23.1816,23.159,23.1816,60600.0
2007-02-16 15:35:00,30.75,30.77,30.75,30.76,57800.0,23.1816,23.1967,23.1816,23.1891,57800.0
2007-02-16 15:40:00,30.76,30.81,30.75,30.8,110000.0,23.1891,23.2268,23.1816,23.2193,110000.0
2007-02-16 15:45:00,30.8,30.8,30.77,30.77,68200.0,23.2193,23.2193,23.1967,23.1967,68200.0
2007-02-16 15:50:00,30.77,30.79,30.77,30.79,56200.0,23.1967,23.2118,23.1967,23.2118,56200.0
2007-02-16 15:55:00,30.79,30.88,30.78,30.88,264800.0,23.2118,23.2796,23.2042,23.2796,264800.0
2007-02-20 09:30:00,30.8,30.8,30.75,30.77,12200.0,23.2193,23.2193,23.1816,23.1967,12200.0
2007-02-20 09:35:00,30.78,30.83,30.78,30.83,18000.0,23.2042,23.2419,23.2042,23.2419,18000.0
2007-02-20 09:40:00,30.82,30.83,30.78,30.79,20000.0,23.2344,23.2419,23.2042,23.2118,20000.0
2007-02-20 09:45:00,30.78,30.78,30.7,30.75,18400.0,23.2042,23.2042,23.1439,23.1816,18400.0
2007-02-20 09:50:00,30.75,30.86,30.72,30.75,24400.0,23.1816,23.2645,23.159,23.1816,24400.0
2007-02-20 09:55:00,30.73,30.79,30.71,30.79,267800.0,23.1665,23.2118,23.1514,23.2118,267800.0
2007-02-20 10:00:00,30.76,30.78,30.73,30.73,29800.0,23.1891,23.2042,23.1665,23.1665,29800.0
2007-02-20 10:05:00,30.74,30.75,30.73,30.75,21200.0,23.1741,23.1816,23.1665,23.1816,21200.0
2007-02-20 10:10:00,30.75,30.75,30.73,30.75,39400.0,23.1816,23.1816,23.1665,23.1816,39400.0
2007-02-20 10:15:00,30.75,30.75,30.74,30.75,16600.0,23.1816,23.1816,23.1741,23.1816,16600.0
2007-02-20 10:20:00,30.75,30.75,30.75,30.75,7000.0,23.1816,23.1816,23.1816,23.1816,7000.0
2007-02-20 10:25:00,30.75,30.75,30.75,30.75,8400.0,23.1816,23.1816,23.1816,23.1816,8400.0
2007-02-20 10:30:00,30.75,30.75,30.73,30.74,12800.0,23.1816,23.1816,23.1665,23.1741,12800.0
2007-02-20 10:35:00,30.74,30.74,30.69,30.69,10000.0,23.1741,23.1741,23.1364,23.1364,10000.0
2007-02-20 10:40:00,30.69,30.75,30.69,30.75,17800.0,23.1364,23.1816,23.1364,23.1816,17800.0
2007-02-20 10:45:00,30.75,30.75,30.74,30.75,16600.0,23.1816,23.1816,23.1741,23.1816,16600.0
2007-02-20 10:50:00,30.75,30.77,30.74,30.75,28200.0,23.1816,23.1967,23.1741,23.1816,28200.0
2007-02-20 10:55:00,30.75,30.75,30.75,30.75,7200.0,23.1816,23.1816,23.1816,23.1816,7200.0
2007-02-20 11:00:00,30.75,30.76,30.75,30.75,19000.0,23.1816,23.1891,23.1816,23.1816,19000.0
2007-02-20 11:05:00,30.75,30.75,30.75,30.75,11000.0,23.1816,23.1816,23.1816,23.1816,11000.0
2007-02-20 11:10:00,30.75,30.75,30.75,30.75,15400.0,23.1816,23.1816,23.1816,23.1816,15400.0
2007-02-20 11:15:00,30.75,30.79,30.75,30.75,24400.0,23.1816,23.2118,23.1816,23.1816,24400.0
2007-02-20 11:20:00,30.76,30.76,30.75,30.75,7200.0,23.1891,23.1891,23.1816,23.1816,7200.0
2007-02-20 11:25:00,30.75,30.75,30.75,30.75,22200.0,23.1816,23.1816,23.1816,23.1816,22200.0
2007-02-20 11:30:00,30.75,30.75,30.75,30.75,6800.0,23.1816,23.1816,23.1816,23.1816,6800.0
2007-02-20 11:35:00,30.75,30.75,30.75,30.75,10000.0,23.1816,23.1816,23.1816,23.1816,10000.0
2007-02-20 11:40:00,30.75,30.75,30.75,30.75,22200.0,23.1816,23.1816,23.1816,23.1816,22200.0
2007-02-20 11:45:00,30.75,30.75,30.75,30.75,3400.0,23.1816,23.1816,23.1816,23.1816,3400.0
2007-02-20 11:50:00,30.75,30.75,30.74,30.75,14400.0,23.1816,23.1816,23.1741,23.1816,14400.0
2007-02-20 11:55:00,30.75,30.75,30.73,30.73,11000.0,23.1816,23.1816,23.1665,23.1665,11000.0
2007-02-20 12:00:00,30.73,30.74,30.73,30.74,4600.0,23.1665,23.1741,23.1665,23.1741,4600.0
2007-02-20 12:05:00,30.74,30.75,30.74,30.75,12400.0,23.1741,23.1816,23.1741,23.1816,12400.0
2007-02-20 12:10:00,30.75,30.76,30.75,30.75,16800.0,23.1816,23.1891,23.1816,23.1816,16800.0
2007-02-20 12:15:00,30.75,30.75,30.75,30.75,6800.0,23.1816,23.1816,23.1816,23.1816,6800.0
2007-02-20 12:20:00,30.75,30.79,30.75,30.79,500200.0,23.1816,23.2118,23.1816,23.2118,500200.0
2007-02-20 12:25:00,30.79,30.84,30.79,30.82,258000.0,23.2118,23.2494,23.2118,23.2344,258000.0
2007-02-20 12:30:00,30.83,30.83,30.82,30.82,4600.0,23.2419,23.2419,23.2344,23.2344,4600.0
2007-02-20 12:35:00,30.83,30.83,30.83,30.83,4200.0,23.2419,23.2419,23.2419,23.2419,4200.0
2007-02-20 12:40:00,30.83,30.83,30.82,30.82,34400.0,23.2419,23.2419,23.2344,23.2344,34400.0
2007-02-20 12:45:00,30.83,30.83,30.82,30.82,25800.0,23.2419,23.2419,23.2344,23.2344,25800.0
2007-02-20 12:50:00,30.82,30.83,30.82,30.83,11000.0,23.2344,23.2419,23.2344,23.2419,11000.0
2007-02-20 12:55:00,30.83,30.83,30.82,30.82,20400.0,23.2419,23.2419,23.2344,23.2344,20400.0
2007-02-20 13:00:00,30.82,30.82,30.8,30.8,45200.0,23.2344,23.2344,23.2193,23.2193,45200.0
2007-02-20 13:05:00,30.8,30.8,30.79,30.8,5200.0,23.2193,23.2193,23.2118,23.2193,5200.0
2007-02-20 13:10:00,30.8,30.8,30.8,30.8,1600.0,23.2193,23.2193,23.2193,23.2193,1600.0
2007-02-20 13:15:00,30.8,30.8,30.8,30.8,2000.0,23.2193,23.2193,23.2193,23.2193,2000.0
2007-02-20 13:20:00,30.8,30.8,30.77,30.77,13400.0,23.2193,23.2193,23.1967,23.1967,13400.0
2007-02-20 13:25:00,30.77,30.78,30.77,30.78,2800.0,23.1967,23.2042,23.1967,23.2042,2800.0
2007-02-20 13:30:00,30.77,30.78,30.77,30.78,4600.0,23.1967,23.2042,23.1967,23.2042,4600.0
2007-02-20 13:35:00,30.78,30.78,30.77,30.77,6800.0,23.2042,23.2042,23.1967,23.1967,6800.0
2007-02-20 13:40:00,30.78,30.78,30.77,30.78,2600.0,23.2042,23.2042,23.1967,23.2042,2600.0
2007-02-20 13:45:00,30.78,30.81,30.78,30.8,5600.0,23.2042,23.2268,23.2042,23.2193,5600.0
2007-02-20 13:50:00,30.8,30.81,30.8,30.8,3800.0,23.2193,23.2268,23.2193,23.2193,3800.0
2007-02-20 13:55:00,30.8,30.81,30.79,30.8,8000.0,23.2193,23.2268,23.2118,23.2193,8000.0
2007-02-20 14:00:00,30.8,30.81,30.78,30.8,11600.0,23.2193,23.2268,23.2042,23.2193,11600.0
2007-02-20 14:05:00,30.79,30.8,30.78,30.78,11400.0,23.2118,23.2193,23.2042,23.2042,11400.0
2007-02-20 14:10:00,30.78,30.79,30.77,30.78,14800.0,23.2042,23.2118,23.1967,23.2042,14800.0
2007-02-20 14:15:00,30.77,30.79,30.77,30.78,25600.0,23.1967,23.2118,23.1967,23.2042,25600.0
2007-02-20 14:20:00,30.78,30.79,30.77,30.79,22200.0,23.2042,23.2118,23.1967,23.2118,22200.0
2007-02-20 14:25:00,30.8,30.86,30.8,30.86,6400.0,23.2193,23.2645,23.2193,23.2645,6400.0
2007-02-20 14:30:00,30.86,30.91,30.85,30.91,1492400.0,23.2645,23.3022,23.257,23.3022,1492400.0
2007-02-20 14:35:00,30.91,30.93,30.91,30.92,5200.0,23.3022,23.3173,23.3022,23.3098,5200.0
2007-02-20 14:40:00,30.92,30.92,30.88,30.9,24000.0,23.3098,23.3098,23.2796,23.2947,24000.0
2007-02-20 14:45:00,30.91,30.92,30.89,30.89,7800.0,23.3022,23.3098,23.2871,23.2871,7800.0
2007-02-20 14:50:00,30.89,30.89,30.85,30.86,13400.0,23.2871,23.2871,23.257,23.2645,13400.0
2007-02-20 14:55:00,30.86,30.88,30.86,30.86,6800.0,23.2645,23.2796,23.2645,23.2645,6800.0
2007-02-20 15:00:00,30.87,30.88,30.86,30.86,11000.0,23.2721,23.2796,23.2645,23.2645,11000.0
2007-02-20 15:05:00,30.87,30.89,30.87,30.88,23800.0,23.2721,23.2871,23.2721,23.2796,23800.0
2007-02-20 15:10:00,30.88,30.9,30.87,30.87,21800.0,23.2796,23.2947,23.2721,23.2721,21800.0
2007-02-20 15:15:00,30.88,30.89,30.86,30.86,1357600.0,23.2796,23.2871,23.2645,23.2645,1357600.0
2007-02-20 15:20:00,30.86,30.86,30.85,30.86,6000.0,23.2645,23.2645,23.257,23.2645,6000.0
2007-02-20 15:25:00,30.85,30.86,30.85,30.85,26200.0,23.257,23.2645,23.257,23.257,26200.0
2007-02-20 15:30:00,30.85,30.88,30.85,30.88,12400.0,23.257,23.2796,23.257,23.2796,12400.0
2007-02-20 15:35:00,30.88,30.89,30.86,30.86,28600.0,23.2796,23.2871,23.2645,23.2645,28600.0
2007-02-20 15:40:00,30.86,30.86,30.85,30.85,32800.0,23.2645,23.2645,23.257,23.257,32800.0
2007-02-20 15:45:00,30.85,30.86,30.85,30.86,45600.0,23.257,23.2645,23.257,23.2645,45600.0
2007-02-20 15:50:00,30.85,30.86,30.85,30.85,131000.0,23.257,23.2645,23.257,23.257,131000.0
2007-02-20 15:55:00,30.85,30.87,30.83,30.87,40000.0,23.257,23.2721,23.2419,23.2721,40000.0
2007-02-21 09:30:00,30.88,30.98,30.78,30.92,20000.0,23.2796,23.355,23.2042,23.3098,20000.0
2007-02-21 09:35:00,30.93,30.93,30.78,30.8,24200.0,23.3173,23.3173,23.2042,23.2193,24200.0
2007-02-21 09:40:00,30.82,30.87,30.79,30.8,22400.0,23.2344,23.2721,23.2118,23.2193,22400.0
2007-02-21 09:45:00,30.77,30.77,30.74,30.74,58000.0,23.1967,23.1967,23.1741,23.1741,58000.0
2007-02-21 09:50:00,30.74,30.74,30.71,30.73,41000.0,23.1741,23.1741,23.1514,23.1665,41000.0
2007-02-21 09:55:00,30.75,30.77,30.64,30.66,33400.0,23.1816,23.1967,23.0987,23.1137,33400.0
2007-02-21 10:00:00,30.66,30.73,30.65,30.71,21200.0,23.1137,23.1665,23.1062,23.1514,21200.0
2007-02-21 10:05:00,30.71,30.75,30.7,30.75,12000.0,23.1514,23.1816,23.1439,23.1816,12000.0
2007-02-21 10:10:00,30.74,30.74,30.72,30.72,34600.0,23.1741,23.1741,23.159,23.159,34600.0
2007-02-21 10:15:00,30.71,30.73,30.67,30.68,20600.0,23.1514,23.1665,23.1213,23.1288,20600.0
2007-02-21 10:20:00,30.68,30.71,30.68,30.71,12400.0,23.1288,23.1514,23.1288,23.1514,12400.0
2007-02-21 10:25:00,30.71,30.73,30.7,30.73,5000.0,23.1514,23.1665,23.1439,23.1665,5000.0
2007-02-21 10:30:00,30.73,30.73,30.71,30.71,14800.0,23.1665,23.1665,23.1514,23.1514,14800.0
2007-02-21 10:35:00,30.7,30.71,30.65,30.66,21000.0,23.1439,23.1514,23.1062,23.1137,21000.0
2007-02-21 10:40:00,30.66,30.66,30.6,30.61,9400.0,23.1137,23.1137,23.0685,23.0761,9400.0
2007-02-21 10:45:00,30.59,30.65,30.59,30.63,12600.0,23.061,23.1062,23.061,23.0911,12600.0
2007-02-21 10:50:00,30.63,30.64,30.61,30.63,10600.0,23.0911,23.0987,23.0761,23.0911,10600.0
2007-02-21 10:55:00,30.63,30.65,30.61,30.61,15200.0,23.0911,23.1062,23.0761,23.0761,15200.0
2007-02-21 11:00:00,30.61,30.61,30.59,30.61,6200.0,23.0761,23.0761,23.061,23.0761,6200.0
2007-02-21 11:05:00,30.61,30.63,30.61,30.63,8000.0,23.0761,23.0911,23.0761,23.0911,8000.0
2007-02-21 11:10:00,30.62,30.62,30.61,30.61,4400.0,23.0836,23.0836,23.0761,23.0761,4400.0
2007-02-21 11:15:00,30.61,30.62,30.57,30.58,37400.0,23.0761,23.0836,23.0459,23.0534,37400.0
2007-02-21 11:20:00,30.58,30.58,30.53,30.53,28800.0,23.0534,23.0534,23.0157,23.0157,28800.0
2007-02-21 11:25:00,30.54,30.55,30.53,30.54,37400.0,23.0233,23.0308,23.0157,23.0233,37400.0
2007-02-21 11:30:00,30.55,30.55,30.55,30.55,3600.0,23.0308,23.0308,23.0308,23.0308,3600.0
2007-02-21 11:35:00,30.55,30.61,30.54,30.6,27000.0,23.0308,23.0761,23.0233,23.0685,27000.0
2007-02-21 11:40:00,30.59,30.62,30.59,30.61,4600.0,23.061,23.0836,23.061,23.0761,4600.0
2007-02-21 11:45:00,30.61,30.63,30.6,30.63,7800.0,23.0761,23.0911,23.0685,23.0911,7800.0
2007-02-21 11:50:00,30.63,30.63,30.62,30.62,17000.0,23.0911,23.0911,23.0836,23.0836,17000.0
2007-02-21 11:55:00,30.62,30.62,30.62,30.62,1000.0,23.0836,23.0836,23.0836,23.0836,1000.0
2007-02-21 12:00:00,30.62,30.63,30.62,30.63,2800.0,23.0836,23.0911,23.0836,23.0911,2800.0
2007-02-21 12:05:00,30.63,30.63,30.59,30.6,26200.0,23.0911,23.0911,23.061,23.0685,26200.0
2007-02-21 12:10:00,30.6,30.63,30.6,30.61,10200.0,23.0685,23.0911,23.0685,23.0761,10200.0
2007-02-21 12:15:00,30.62,30.64,30.62,30.63,27400.0,23.0836,23.0987,23.0836,23.0911,27400.0
2007-02-21 12:20:00,30.62,30.64,30.61,30.62,10200.0,23.0836,23.0987,23.0761,23.0836,10200.0
2007-02-21 12:25:00,30.62,30.66,30.62,30.66,39400.0,23.0836,23.1137,23.0836,23.1137,39400.0
2007-02-21 12:30:00,30.66,30.68,30.65,30.65,206200.0,23.1137,23.1288,23.1062,23.1062,206200.0
2007-02-21 12:35:00,30.66,30.67,30.65,30.67,12800.0,23.1137,23.1213,23.1062,23.1213,12800.0
2007-02-21 12:40:00,30.67,30.67,30.66,30.66,9400.0,23.1213,23.1213,23.1137,23.1137,9400.0
2007-02-21 12:45:00,30.66,30.66,30.64,30.64,3000.0,23.1137,23.1137,23.0987,23.0987,3000.0
2007-02-21 12:50:00,30.64,30.66,30.64,30.65,14200.0,23.0987,23.1137,23.0987,23.1062,14200.0
2007-02-21 12:55:00,30.65,30.66,30.64,30.65,208400.0,23.1062,23.1137,23.0987,23.1062,208400.0
2007-02-21 13:00:00,30.65,30.66,30.65,30.65,14400.0,23.1062,23.1137,23.1062,23.1062,14400.0
2007-02-21 13:05:00,30.65,30.65,30.64,30.64,3600.0,23.1062,23.1062,23.0987,23.0987,3600.0
2007-02-21 13:10:00,30.64,30.64,30.61,30.61,5800.0,23.0987,23.0987,23.0761,23.0761,5800.0
2007-02-21 13:15:00,30.61,30.61,30.61,30.61,2000.0,23.0761,23.0761,23.0761,23.0761,2000.0
2007-02-21 13:20:00,30.61,30.61,30.61,30.61,3600.0,23.0761,23.0761,23.0761,23.0761,3600.0
2007-02-21 13:25:00,30.62,30.66,30.62,30.65,4200.0,23.0836,23.1137,23.0836,23.1062,4200.0
2007-02-21 13:30:00,30.64,30.65,30.64,30.65,600.0,23.0987,23.1062,23.0987,23.1062,600.0
2007-02-21 13:35:00,30.65,30.66,30.65,30.65,10400.0,23.1062,23.1137,23.1062,23.1062,10400.0
2007-02-21 13:40:00,30.65,30.68,30.65,30.68,17600.0,23.1062,23.1288,23.1062,23.1288,17600.0
2007-02-21 13:45:00,30.68,30.68,30.65,30.65,18200.0,23.1288,23.1288,23.1062,23.1062,18200.0
2007-02-21 13:50:00,30.65,30.68,30.65,30.68,2200.0,23.1062,23.1288,23.1062,23.1288,2200.0
2007-02-21 13:55:00,30.7,30.71,30.7,30.71,8000.0,23.1439,23.1514,23.1439,23.1514,8000.0
2007-02-21 14:00:00,30.71,30.74,30.71,30.73,11400.0,23.1514,23.1741,23.1514,23.1665,11400.0
2007-02-21 14:05:00,30.73,30.79,30.73,30.78,8000.0,23.1665,23.2118,23.1665,23.2042,8000.0
2007-02-21 14:10:00,30.78,30.8,30.78,30.8,9400.0,23.2042,23.2193,23.2042,23.2193,9400.0
2007-02-21 14:15:00,30.8,30.86,30.8,30.86,34000.0,23.2193,23.2645,23.2193,23.2645,34000.0
2007-02-21 14:20:00,30.86,30.89,30.86,30.87,44800.0,23.2645,23.2871,23.2645,23.2721,44800.0
2007-02-21 14:25:00,30.86,30.87,30.83,30.83,7200.0,23.2645,23.2721,23.2419,23.2419,7200.0
2007-02-21 14:30:00,30.83,30.83,30.83,30.83,2400.0,23.2419,23.2419,23.2419,23.2419,2400.0
2007-02-21 14:35:00,30.83,30.83,30.75,30.75,20800.0,23.2419,23.2419,23.1816,23.1816,20800.0
2007-02-21 14:40:00,30.75,30.75,30.72,30.72,23200.0,23.1816,23.1816,23.159,23.159,23200.0
2007-02-21 14:45:00,30.71,30.71,30.65,30.71,50000.0,23.1514,23.1514,23.1062,23.1514,50000.0
2007-02-21 14:50:00,30.71,30.71,30.68,30.68,24400.0,23.1514,23.1514,23.1288,23.1288,24400.0
2007-02-21 14:55:00,30.67,30.68,30.55,30.55,36200.0,23.1213,23.1288,23.0308,23.0308,36200.0
2007-02-21 15:00:00,30.54,30.62,30.53,30.56,45600.0,23.0233,23.0836,23.0157,23.0384,45600.0
2007-02-21 15:05:00,30.57,30.61,30.56,30.61,22200.0,23.0459,23.0761,23.0384,23.0761,22200.0
2007-02-21 15:10:00,30.61,30.65,30.6,30.6,11400.0,23.0761,23.1062,23.0685,23.0685,11400.0
2007-02-21 15:15:00,30.61,30.61,30.55,30.55,13000.0,23.0761,23.0761,23.0308,23.0308,13000.0
2007-02-21 15:20:00,30.54,30.64,30.54,30.57,34200.0,23.0233,23.0987,23.0233,23.0459,34200.0
2007-02-21 15:25:00,30.57,30.57,30.53,30.55,29000.0,23.0459,23.0459,23.0157,23.0308,29000.0
2007-02-21 15:30:00,30.56,30.6,30.55,30.59,12200.0,23.0384,23.0685,23.0308,23.061,12200.0
2007-02-21 15:35:00,30.6,30.68,30.6,30.68,26600.0,23.0685,23.1288,23.0685,23.1288,26600.0
2007-02-21 15:40:00,30.68,30.7,30.63,30.7,31400.0,23.1288,23.1439,23.0911,23.1439,31400.0
2007-02-21 15:45:00,30.7,30.73,30.68,30.7,26000.0,23.1439,23.1665,23.1288,23.1439,26000.0
2007-02-21 15:50:00,30.69,30.76,30.69,30.75,21600.0,23.1364,23.1891,23.1364,23.1816,21600.0
2007-02-21 15:55:00,30.75,30.75,30.72,30.72,29200.0,23.1816,23.1816,23.159,23.159,29200.0
2007-02-22 09:35:00,30.83,30.98,30.75,30.93,35200.0,23.2419,23.355,23.1816,23.3173,35200.0
2007-02-22 09:40:00,30.95,30.97,30.93,30.95,40600.0,23.3324,23.3474,23.3173,23.3324,40600.0
2007-02-22 09:45:00,30.95,30.98,30.93,30.98,39200.0,23.3324,23.355,23.3173,23.355,39200.0
2007-02-22 09:50:00,30.96,31.18,30.94,31.18,55000.0,23.3399,23.5058,23.3248,23.5058,55000.0
2007-02-22 09:55:00,31.18,31.21,31.18,31.21,17600.0,23.5058,23.5284,23.5058,23.5284,17600.0
2007-02-22 10:00:00,31.21,31.21,31.13,31.14,13000.0,23.5284,23.5284,23.4681,23.4756,13000.0
2007-02-22 10:05:00,31.14,31.15,31.13,31.15,9600.0,23.4756,23.4831,23.4681,23.4831,9600.0
2007-02-22 10:10:00,31.14,31.15,31.14,31.15,24800.0,23.4756,23.4831,23.4756,23.4831,24800.0
2007-02-22 10:15:00,31.15,31.15,31.13,31.13,9800.0,23.4831,23.4831,23.4681,23.4681,9800.0
2007-02-22 10:20:00,31.14,31.14,31.12,31.12,10800.0,23.4756,23.4756,23.4605,23.4605,10800.0
2007-02-22 10:25:00,31.13,31.13,31.12,31.13,23000.0,23.4681,23.4681,23.4605,23.4681,23000.0
2007-02-22 10:30:00,31.12,31.2,31.12,31.18,55800.0,23.4605,23.5208,23.4605,23.5058,55800.0
2007-02-22 10:35:00,31.18,31.18,31.16,31.17,55000.0,23.5058,23.5058,23.4907,23.4982,55000.0
2007-02-22 10:40:00,31.16,31.2,31.14,31.18,27000.0,23.4907,23.5208,23.4756,23.5058,27000.0
2007-02-22 10:45:00,31.18,31.18,31.16,31.16,6600.0,23.5058,23.5058,23.4907,23.4907,6600.0
2007-02-22 10:50:00,31.15,31.2,31.14,31.19,31400.0,23.4831,23.5208,23.4756,23.5133,31400.0
2007-02-22 10:55:00,31.19,31.19,31.16,31.16,20200.0,23.5133,23.5133,23.4907,23.4907,20200.0
2007-02-22 11:00:00,31.15,31.17,31.14,31.17,44000.0,23.4831,23.4982,23.4756,23.4982,44000.0
2007-02-22 11:05:00,31.17,31.19,31.17,31.18,158000.0,23.4982,23.5133,23.4982,23.5058,158000.0
2007-02-22 11:10:00,31.18,31.2,31.17,31.18,15400.0,23.5058,23.5208,23.4982,23.5058,15400.0
2007-02-22 11:15:00,31.18,31.18,31.14,31.14,10200.0,23.5058,23.5058,23.4756,23.4756,10200.0
2007-02-22 11:20:00,31.14,31.15,31.1,31.1,16800.0,23.4756,23.4831,23.4455,23.4455,16800.0
2007-02-22 11:25:00,31.1,31.1,30.98,31.0,30800.0,23.4455,23.4455,23.355,23.3701,30800.0
2007-02-22 11:30:00,31.03,31.04,30.98,31.0,21600.0,23.3927,23.4002,23.355,23.3701,21600.0
2007-02-22 11:35:00,31.0,31.1,31.0,31.1,14200.0,23.3701,23.4455,23.3701,23.4455,14200.0
2007-02-22 11:40:00,31.1,31.11,31.07,31.1,20400.0,23.4455,23.453,23.4228,23.4455,20400.0
2007-02-22 11:45:00,31.1,31.11,31.09,31.09,20800.0,23.4455,23.453,23.4379,23.4379,20800.0
2007-02-22 11:50:00,31.09,31.1,31.08,31.09,17200.0,23.4379,23.4455,23.4304,23.4379,17200.0
2007-02-22 11:55:00,31.09,31.09,31.07,31.07,8600.0,23.4379,23.4379,23.4228,23.4228,8600.0
2007-02-22 12:00:00,31.07,31.11,31.07,31.11,21600.0,23.4228,23.453,23.4228,23.453,21600.0
2007-02-22 12:05:00,31.1,31.11,31.09,31.1,10600.0,23.4455,23.453,23.4379,23.4455,10600.0
2007-02-22 12:10:00,31.1,31.11,31.09,31.1,4800.0,23.4455,23.453,23.4379,23.4455,4800.0
2007-02-22 12:15:00,31.09,31.11,31.09,31.11,6600.0,23.4379,23.453,23.4379,23.453,6600.0
2007-02-22 12:20:00,31.11,31.11,31.1,31.11,8600.0,23.453,23.453,23.4455,23.453,8600.0
2007-02-22 12:25:00,31.11,31.11,31.1,31.1,5000.0,23.453,23.453,23.4455,23.4455,5000.0
2007-02-22 12:30:00,31.11,31.14,31.11,31.11,18600.0,23.453,23.4756,23.453,23.453,18600.0
2007-02-22 12:35:00,31.11,31.11,31.1,31.11,5800.0,23.453,23.453,23.4455,23.453,5800.0
2007-02-22 12:40:00,31.11,31.11,31.1,31.11,8800.0,23.453,23.453,23.4455,23.453,8800.0
2007-02-22 12:45:00,31.11,31.17,31.11,31.17,8600.0,23.453,23.4982,23.453,23.4982,8600.0
2007-02-22 12:50:00,31.18,31.21,31.18,31.2,8000.0,23.5058,23.5284,23.5058,23.5208,8000.0
2007-02-22 12:55:00,31.2,31.2,31.18,31.19,5000.0,23.5208,23.5208,23.5058,23.5133,5000.0
2007-02-22 13:00:00,31.19,31.2,31.17,31.18,11200.0,23.5133,23.5208,23.4982,23.5058,11200.0
2007-02-22 13:05:00,31.19,31.2,31.18,31.2,8400.0,23.5133,23.5208,23.5058,23.5208,8400.0
2007-02-22 13:10:00,31.2,31.21,31.19,31.2,3200.0,23.5208,23.5284,23.5133,23.5208,3200.0
2007-02-22 13:15:00,31.2,31.21,31.2,31.2,14800.0,23.5208,23.5284,23.5208,23.5208,14800.0
2007-02-22 13:20:00,31.2,31.2,31.18,31.19,12000.0,23.5208,23.5208,23.5058,23.5133,12000.0
2007-02-22 13:25:00,31.19,31.19,31.18,31.18,8400.0,23.5133,23.5133,23.5058,23.5058,8400.0
2007-02-22 13:30:00,31.18,31.18,31.17,31.17,12400.0,23.5058,23.5058,23.4982,23.4982,12400.0
2007-02-22 13:35:00,31.17,31.18,31.16,31.18,35000.0,23.4982,23.5058,23.4907,23.5058,35000.0
2007-02-22 13:40:00,31.17,31.18,31.15,31.18,67800.0,23.4982,23.5058,23.4831,23.5058,67800.0
2007-02-22 13:45:00,31.18,31.19,31.17,31.19,10000.0,23.5058,23.5133,23.4982,23.5133,10000.0
2007-02-22 13:50:00,31.18,31.18,31.17,31.18,7800.0,23.5058,23.5058,23.4982,23.5058,7800.0
2007-02-22 13:55:00,31.19,31.19,31.18,31.19,4600.0,23.5133,23.5133,23.5058,23.5133,4600.0
2007-02-22 14:00:00,31.19,31.2,31.18,31.19,7600.0,23.5133,23.5208,23.5058,23.5133,7600.0
2007-02-22 14:05:00,31.18,31.2,31.18,31.2,4600.0,23.5058,23.5208,23.5058,23.5208,4600.0
2007-02-22 14:10:00,31.18,31.2,31.18,31.18,23000.0,23.5058,23.5208,23.5058,23.5058,23000.0
2007-02-22 14:15:00,31.18,31.2,31.15,31.15,5200.0,23.5058,23.5208,23.4831,23.4831,5200.0
2007-02-22 14:20:00,31.17,31.18,31.15,31.17,12000.0,23.4982,23.5058,23.4831,23.4982,12000.0
2007-02-22 14:25:00,31.17,31.2,31.17,31.18,4800.0,23.4982,23.5208,23.4982,23.5058,4800.0
2007-02-22 14:30:00,31.18,31.18,31.16,31.16,4400.0,23.5058,23.5058,23.4907,23.4907,4400.0
2007-02-22 14:35:00,31.16,31.18,31.16,31.17,8600.0,23.4907,23.5058,23.4907,23.4982,8600.0
2007-02-22 14:40:00,31.17,31.18,31.17,31.17,7400.0,23.4982,23.5058,23.4982,23.4982,7400.0
2007-02-22 14:45:00,31.17,31.18,31.16,31.18,13600.0,23.4982,23.5058,23.4907,23.5058,13600.0
2007-02-22 14:50:00,31.19,31.2,31.17,31.17,17800.0,23.5133,23.5208,23.4982,23.4982,17800.0
2007-02-22 14:55:00,31.18,31.19,31.15,31.19,31800.0,23.5058,23.5133,23.4831,23.5133,31800.0
2007-02-22 15:00:00,31.19,31.2,31.18,31.2,16200.0,23.5133,23.5208,23.5058,23.5208,16200.0
2007-02-22 15:05:00,31.19,31.21,31.18,31.2,33400.0,23.5133,23.5284,23.5058,23.5208,33400.0
2007-02-22 15:10:00,31.19,31.21,31.19,31.21,12800.0,23.5133,23.5284,23.5133,23.5284,12800.0
2007-02-22 15:15:00,31.2,31.2,31.19,31.2,6200.0,23.5208,23.5208,23.5133,23.5208,6200.0
2007-02-22 15:20:00,31.2,31.2,31.18,31.18,6400.0,23.5208,23.5208,23.5058,23.5058,6400.0
2007-02-22 15:25:00,31.17,31.2,31.17,31.18,8400.0,23.4982,23.5208,23.4982,23.5058,8400.0
2007-02-22 15:30:00,31.18,31.21,31.18,31.2,16200.0,23.5058,23.5284,23.5058,23.5208,16200.0
2007-02-22 15:35:00,31.2,31.21,31.2,31.2,8400.0,23.5208,23.5284,23.5208,23.5208,8400.0
2007-02-22 15:40:00,31.2,31.21,31.19,31.2,13600.0,23.5208,23.5284,23.5133,23.5208,13600.0
2007-02-22 15:45:00,31.2,31.21,31.18,31.19,26400.0,23.5208,23.5284,23.5058,23.5133,26400.0
2007-02-22 15:50:00,31.18,31.19,31.18,31.19,16600.0,23.5058,23.5133,23.5058,23.5133,16600.0
2007-02-22 15:55:00,31.19,31.19,31.16,31.17,37200.0,23.5133,23.5133,23.4907,23.4982,37200.0
2007-02-23 09:30:00,31.1,31.25,31.1,31.25,7800.0,23.4455,23.5585,23.4455,23.5585,7800.0
2007-02-23 09:35:00,31.25,31.28,31.21,31.21,3200.0,23.5585,23.5812,23.5284,23.5284,3200.0
2007-02-23 09:40:00,31.2,31.24,31.13,31.24,11400.0,23.5208,23.551,23.4681,23.551,11400.0
2007-02-23 09:45:00,31.25,31.34,31.25,31.34,15200.0,23.5585,23.6264,23.5585,23.6264,15200.0
2007-02-23 09:50:00,31.34,31.34,31.27,31.3,20000.0,23.6264,23.6264,23.5736,23.5962,20000.0
2007-02-23 09:55:00,31.3,31.33,31.3,31.33,7600.0,23.5962,23.6188,23.5962,23.6188,7600.0
2007-02-23 10:00:00,31.33,31.35,31.31,31.33,11600.0,23.6188,23.6339,23.6038,23.6188,11600.0
2007-02-23 10:05:00,31.34,31.43,31.34,31.43,34000.0,23.6264,23.6942,23.6264,23.6942,34000.0
2007-02-23 10:10:00,31.43,31.53,31.43,31.5,36000.0,23.6942,23.7696,23.6942,23.747,36000.0
2007-02-23 10:15:00,31.5,31.5,31.49,31.5,58000.0,23.747,23.747,23.7395,23.747,58000.0
2007-02-23 10:20:00,31.5,31.5,31.48,31.5,126400.0,23.747,23.747,23.7319,23.747,126400.0
2007-02-23 10:25:00,31.51,31.68,31.5,31.57,58000.0,23.7545,23.8827,23.747,23.7998,58000.0
2007-02-23 10:30:00,31.57,31.57,31.51,31.51,6600.0,23.7998,23.7998,23.7545,23.7545,6600.0
2007-02-23 10:35:00,31.52,31.52,31.48,31.48,13000.0,23.7621,23.7621,23.7319,23.7319,13000.0
2007-02-23 10:40:00,31.48,31.54,31.47,31.54,13200.0,23.7319,23.7772,23.7244,23.7772,13200.0
2007-02-23 10:45:00,31.54,31.55,31.5,31.52,30000.0,23.7772,23.7847,23.747,23.7621,30000.0
2007-02-23 10:50:00,31.52,31.55,31.5,31.53,5800.0,23.7621,23.7847,23.747,23.7696,5800.0
2007-02-23 10:55:00,31.53,31.59,31.53,31.58,22200.0,23.7696,23.8149,23.7696,23.8073,22200.0
2007-02-23 11:00:00,31.58,31.6,31.58,31.6,17200.0,23.8073,23.8224,23.8073,23.8224,17200.0
2007-02-23 11:05:00,31.6,31.66,31.58,31.65,39600.0,23.8224,23.8676,23.8073,23.8601,39600.0
2007-02-23 11:10:00,31.66,31.75,31.66,31.75,42600.0,23.8676,23.9355,23.8676,23.9355,42600.0
2007-02-23 11:15:00,31.75,31.8,31.74,31.8,35800.0,23.9355,23.9732,23.9279,23.9732,35800.0
2007-02-23 11:20:00,31.8,31.81,31.75,31.8,61200.0,23.9732,23.9807,23.9355,23.9732,61200.0
2007-02-23 11:25:00,31.8,31.86,31.8,31.86,31200.0,23.9732,24.0184,23.9732,24.0184,31200.0
2007-02-23 11:30:00,31.86,31.91,31.83,31.83,40200.0,24.0184,24.0561,23.9958,23.9958,40200.0
2007-02-23 11:35:00,31.83,31.88,31.83,31.83,20600.0,23.9958,24.0335,23.9958,23.9958,20600.0
2007-02-23 11:40:00,31.83,31.83,31.73,31.73,34400.0,23.9958,23.9958,23.9204,23.9204,34400.0
2007-02-23 11:45:00,31.73,31.75,31.73,31.74,6400.0,23.9204,23.9355,23.9204,23.9279,6400.0
2007-02-23 11:50:00,31.75,31.75,31.74,31.74,17600.0,23.9355,23.9355,23.9279,23.9279,17600.0
2007-02-23 11:55:00,31.74,31.75,31.71,31.71,47400.0,23.9279,23.9355,23.9053,23.9053,47400.0
2007-02-23 12:00:00,31.71,31.75,31.68,31.73,69400.0,23.9053,23.9355,23.8827,23.9204,69400.0
2007-02-23 12:05:00,31.72,31.73,31.69,31.7,15400.0,23.9129,23.9204,23.8902,23.8978,15400.0
2007-02-23 12:10:00,31.7,31.71,31.69,31.71,110800.0,23.8978,23.9053,23.8902,23.9053,110800.0
2007-02-23 12:15:00,31.71,31.73,31.67,31.67,32400.0,23.9053,23.9204,23.8752,23.8752,32400.0
2007-02-23 12:20:00,31.68,31.74,31.65,31.73,58200.0,23.8827,23.9279,23.8601,23.9204,58200.0
2007-02-23 12:25:00,31.71,31.73,31.66,31.67,17200.0,23.9053,23.9204,23.8676,23.8752,17200.0
2007-02-23 12:30:00,31.67,31.73,31.67,31.71,27200.0,23.8752,23.9204,23.8752,23.9053,27200.0
2007-02-23 12:35:00,31.7,31.72,31.68,31.68,12200.0,23.8978,23.9129,23.8827,23.8827,12200.0
2007-02-23 12:40:00,31.68,31.68,31.66,31.68,20800.0,23.8827,23.8827,23.8676,23.8827,20800.0
2007-02-23 12:45:00,31.68,31.7,31.68,31.68,7000.0,23.8827,23.8978,23.8827,23.8827,7000.0
2007-02-23 12:50:00,31.69,31.71,31.68,31.68,121400.0,23.8902,23.9053,23.8827,23.8827,121400.0
2007-02-23 12:55:00,31.68,31.68,31.67,31.67,1400.0,23.8827,23.8827,23.8752,23.8752,1400.0
2007-02-23 13:00:00,31.68,31.68,31.68,31.68,53000.0,23.8827,23.8827,23.8827,23.8827,53000.0
2007-02-23 13:05:00,31.68,31.7,31.68,31.7,21000.0,23.8827,23.8978,23.8827,23.8978,21000.0
2007-02-23 13:10:00,31.7,31.72,31.67,31.7,187600.0,23.8978,23.9129,23.8752,23.8978,187600.0
2007-02-23 13:15:00,31.7,31.75,31.66,31.75,19200.0,23.8978,23.9355,23.8676,23.9355,19200.0
2007-02-23 13:20:00,31.68,31.79,31.68,31.68,19400.0,23.8827,23.9656,23.8827,23.8827,19400.0
2007-02-23 13:25:00,31.68,31.75,31.68,31.71,13000.0,23.8827,23.9355,23.8827,23.9053,13000.0
2007-02-23 13:30:00,31.73,31.73,31.71,31.71,5200.0,23.9204,23.9204,23.9053,23.9053,5200.0
2007-02-23 13:35:00,31.71,31.71,31.63,31.63,8000.0,23.9053,23.9053,23.845,23.845,8000.0
2007-02-23 13:40:00,31.63,31.63,31.61,31.61,2200.0,23.845,23.845,23.8299,23.8299,2200.0
2007-02-23 13:45:00,31.61,31.64,31.6,31.63,14000.0,23.8299,23.8525,23.8224,23.845,14000.0
2007-02-23 13:50:00,31.64,31.72,31.63,31.72,18000.0,23.8525,23.9129,23.845,23.9129,18000.0
2007-02-23 13:55:00,31.73,31.74,31.66,31.66,12800.0,23.9204,23.9279,23.8676,23.8676,12800.0
2007-02-23 14:00:00,31.67,31.67,31.66,31.66,7800.0,23.8752,23.8752,23.8676,23.8676,7800.0
2007-02-23 14:05:00,31.66,31.68,31.66,31.68,6800.0,23.8676,23.8827,23.8676,23.8827,6800.0
2007-02-23 14:10:00,31.68,31.78,31.68,31.78,36800.0,23.8827,23.9581,23.8827,23.9581,36800.0
2007-02-23 14:15:00,31.78,31.78,31.74,31.75,9000.0,23.9581,23.9581,23.9279,23.9355,9000.0
2007-02-23 14:20:00,31.74,31.77,31.74,31.77,27000.0,23.9279,23.9505,23.9279,23.9505,27000.0
2007-02-23 14:25:00,31.75,31.75,31.74,31.75,17000.0,23.9355,23.9355,23.9279,23.9355,17000.0
2007-02-23 14:30:00,31.75,31.75,31.73,31.74,5000.0,23.9355,23.9355,23.9204,23.9279,5000.0
2007-02-23 14:35:00,31.74,31.77,31.74,31.76,19200.0,23.9279,23.9505,23.9279,23.943,19200.0
2007-02-23 14:40:00,31.76,31.76,31.75,31.75,21200.0,23.943,23.943,23.9355,23.9355,21200.0
2007-02-23 14:45:00,31.75,31.75,31.75,31.75,8600.0,23.9355,23.9355,23.9355,23.9355,8600.0
2007-02-23 14:50:00,31.75,31.75,31.72,31.73,26200.0,23.9355,23.9355,23.9129,23.9204,26200.0
2007-02-23 14:55:00,31.71,31.71,31.68,31.7,19400.0,23.9053,23.9053,23.8827,23.8978,19400.0
2007-02-23 15:00:00,31.7,31.78,31.7,31.78,55400.0,23.8978,23.9581,23.8978,23.9581,55400.0
2007-02-23 15:05:00,31.78,31.82,31.78,31.82,32400.0,23.9581,23.9882,23.9581,23.9882,32400.0
2007-02-23 15:10:00,31.81,31.87,31.81,31.85,42600.0,23.9807,24.0259,23.9807,24.0109,42600.0
2007-02-23 15:15:00,31.84,31.86,31.84,31.85,14400.0,24.0033,24.0184,24.0033,24.0109,14400.0
2007-02-23 15:20:00,31.85,31.88,31.85,31.87,31000.0,24.0109,24.0335,24.0109,24.0259,31000.0
2007-02-23 15:25:00,31.88,31.88,31.85,31.85,24400.0,24.0335,24.0335,24.0109,24.0109,24400.0
2007-02-23 15:30:00,31.85,31.86,31.85,31.85,14600.0,24.0109,24.0184,24.0109,24.0109,14600.0
2007-02-23 15:35:00,31.85,31.85,31.81,31.81,42000.0,24.0109,24.0109,23.9807,23.9807,42000.0
2007-02-23 15:40:00,31.81,31.81,31.81,31.81,32600.0,23.9807,23.9807,23.9807,23.9807,32600.0
2007-02-23 15:45:00,31.81,31.81,31.8,31.8,52200.0,23.9807,23.9807,23.9732,23.9732,52200.0
2007-02-23 15:50:00,31.8,31.8,31.75,31.75,64200.0,23.9732,23.9732,23.9355,23.9355,64200.0
2007-02-23 15:55:00,31.75,31.75,31.74,31.75,113800.0,23.9355,23.9355,23.9279,23.9355,113800.0
2007-02-26 09:30:00,34.0,35.0,33.88,34.85,172800.0,25.6317,26.3856,25.5412,26.2725,172800.0
2007-02-26 09:35:00,34.85,35.0,34.38,34.47,1462200.0,26.2725,26.3856,25.9182,25.986,1462200.0
2007-02-26 09:40:00,34.47,34.51,34.21,34.32,1721800.0,25.986,26.0162,25.79,25.8729,1721800.0
2007-02-26 09:45:00,34.32,34.34,34.18,34.3,1065200.0,25.8729,25.888,25.7674,25.8578,1065200.0
2007-02-26 09:50:00,34.3,34.31,34.2,34.28,457000.0,25.8578,25.8654,25.7825,25.8428,457000.0
2007-02-26 09:55:00,34.29,34.3,34.18,34.19,355400.0,25.8503,25.8578,25.7674,25.7749,355400.0
2007-02-26 10:00:00,34.19,34.2,33.97,33.97,653200.0,25.7749,25.7825,25.6091,25.6091,653200.0
2007-02-26 10:05:00,33.98,34.1,33.9,33.99,668400.0,25.6166,25.7071,25.5563,25.6241,668400.0
2007-02-26 10:10:00,33.99,34.05,33.94,33.96,205400.0,25.6241,25.6694,25.5865,25.6015,205400.0
2007-02-26 10:15:00,33.98,33.99,33.65,33.76,494600.0,25.6166,25.6241,25.3678,25.4508,494600.0
2007-02-26 10:20:00,33.77,33.85,33.75,33.81,606600.0,25.4583,25.5186,25.4432,25.4884,606600.0
2007-02-26 10:25:00,33.81,33.81,33.69,33.78,281400.0,25.4884,25.4884,25.398,25.4658,281400.0
2007-02-26 10:30:00,33.77,33.92,33.77,33.85,150800.0,25.4583,25.5714,25.4583,25.5186,150800.0
2007-02-26 10:35:00,33.85,33.98,33.84,33.88,284800.0,25.5186,25.6166,25.5111,25.5412,284800.0
2007-02-26 10:40:00,33.85,33.98,33.84,33.9,228800.0,25.5186,25.6166,25.5111,25.5563,228800.0
2007-02-26 10:45:00,33.89,33.99,33.89,33.98,469400.0,25.5488,25.6241,25.5488,25.6166,469400.0
2007-02-26 10:50:00,33.98,34.0,33.9,33.91,139600.0,25.6166,25.6317,25.5563,25.5638,139600.0
2007-02-26 10:55:00,33.9,34.0,33.9,33.96,64000.0,25.5563,25.6317,25.5563,25.6015,64000.0
2007-02-26 11:00:00,33.96,34.01,33.96,33.98,172600.0,25.6015,25.6392,25.6015,25.6166,172600.0
2007-02-26 11:05:00,33.99,33.99,33.88,33.94,96000.0,25.6241,25.6241,25.5412,25.5865,96000.0
2007-02-26 11:10:00,33.94,33.94,33.9,33.91,114600.0,25.5865,25.5865,25.5563,25.5638,114600.0
2007-02-26 11:15:00,33.92,33.94,33.9,33.93,291800.0,25.5714,25.5865,25.5563,25.5789,291800.0
2007-02-26 11:20:00,33.93,33.93,33.84,33.91,158400.0,25.5789,25.5789,25.5111,25.5638,158400.0
2007-02-26 11:25:00,33.91,34.1,33.91,34.07,473200.0,25.5638,25.7071,25.5638,25.6845,473200.0
2007-02-26 11:30:00,34.07,34.1,34.0,34.09,672000.0,25.6845,25.7071,25.6317,25.6995,672000.0
2007-02-26 11:35:00,34.09,34.11,34.04,34.1,386400.0,25.6995,25.7146,25.6618,25.7071,386400.0
2007-02-26 11:40:00,34.1,34.12,34.04,34.05,133000.0,25.7071,25.7221,25.6618,25.6694,133000.0
2007-02-26 11:45:00,34.04,34.1,34.02,34.09,126200.0,25.6618,25.7071,25.6468,25.6995,126200.0
2007-02-26 11:50:00,34.09,34.09,33.99,34.01,142000.0,25.6995,25.6995,25.6241,25.6392,142000.0
2007-02-26 11:55:00,34.02,34.1,34.02,34.1,55200.0,25.6468,25.7071,25.6468,25.7071,55200.0
2007-02-26 12:00:00,34.09,34.1,34.05,34.05,133000.0,25.6995,25.7071,25.6694,25.6694,133000.0
2007-02-26 12:05:00,34.05,34.05,33.98,33.98,162000.0,25.6694,25.6694,25.6166,25.6166,162000.0
2007-02-26 12:10:00,33.98,34.0,33.98,34.0,108600.0,25.6166,25.6317,25.6166,25.6317,108600.0
2007-02-26 12:15:00,34.0,34.0,33.99,34.0,119000.0,25.6317,25.6317,25.6241,25.6317,119000.0
2007-02-26 12:20:00,34.0,34.0,33.98,33.98,55000.0,25.6317,25.6317,25.6166,25.6166,55000.0
2007-02-26 12:25:00,33.98,33.99,33.98,33.99,15000.0,25.6166,25.6241,25.6166,25.6241,15000.0
2007-02-26 12:30:00,33.99,33.99,33.98,33.99,26000.0,25.6241,25.6241,25.6166,25.6241,26000.0
2007-02-26 12:35:00,33.99,34.01,33.99,34.0,538800.0,25.6241,25.6392,25.6241,25.6317,538800.0
2007-02-26 12:40:00,33.99,34.0,33.99,34.0,181600.0,25.6241,25.6317,25.6241,25.6317,181600.0
2007-02-26 12:45:00,34.0,34.04,33.99,34.03,259600.0,25.6317,25.6618,25.6241,25.6543,259600.0
2007-02-26 12:50:00,34.03,34.04,34.02,34.04,197600.0,25.6543,25.6618,25.6468,25.6618,197600.0
2007-02-26 12:55:00,34.04,34.04,34.02,34.02,232000.0,25.6618,25.6618,25.6468,25.6468,232000.0
2007-02-26 13:00:00,34.02,34.02,33.93,34.0,197000.0,25.6468,25.6468,25.5789,25.6317,197000.0
2007-02-26 13:05:00,33.99,34.03,33.99,34.02,277400.0,25.6241,25.6543,25.6241,25.6468,277400.0
2007-02-26 13:10:00,34.02,34.04,34.01,34.02,128000.0,25.6468,25.6618,25.6392,25.6468,128000.0
2007-02-26 13:15:00,34.02,34.03,33.96,34.03,223400.0,25.6468,25.6543,25.6015,25.6543,223400.0
2007-02-26 13:20:00,34.02,34.04,34.02,34.04,68000.0,25.6468,25.6618,25.6468,25.6618,68000.0
2007-02-26 13:25:00,34.04,34.05,34.03,34.05,41600.0,25.6618,25.6694,25.6543,25.6694,41600.0
2007-02-26 13:30:00,34.05,34.08,34.04,34.05,54400.0,25.6694,25.692,25.6618,25.6694,54400.0
2007-02-26 13:35:00,34.05,34.08,34.05,34.06,56400.0,25.6694,25.692,25.6694,25.6769,56400.0
2007-02-26 13:40:00,34.07,34.07,34.01,34.04,179000.0,25.6845,25.6845,25.6392,25.6618,179000.0
2007-02-26 13:45:00,34.04,34.07,34.04,34.05,117400.0,25.6618,25.6845,25.6618,25.6694,117400.0
2007-02-26 13:50:00,34.05,34.1,34.02,34.07,342600.0,25.6694,25.7071,25.6468,25.6845,342600.0
2007-02-26 13:55:00,34.07,34.07,34.02,34.05,117200.0,25.6845,25.6845,25.6468,25.6694,117200.0
2007-02-26 14:00:00,34.05,34.05,33.98,34.0,111000.0,25.6694,25.6694,25.6166,25.6317,111000.0
2007-02-26 14:05:00,34.02,34.05,34.02,34.02,193600.0,25.6468,25.6694,25.6468,25.6468,193600.0
2007-02-26 14:10:00,34.02,34.04,34.02,34.04,30400.0,25.6468,25.6618,25.6468,25.6618,30400.0
2007-02-26 14:15:00,34.04,34.07,34.04,34.06,407400.0,25.6618,25.6845,25.6618,25.6769,407400.0
2007-02-26 14:20:00,34.05,34.2,34.05,34.19,620200.0,25.6694,25.7825,25.6694,25.7749,620200.0
2007-02-26 14:25:00,34.19,34.19,34.08,34.1,143000.0,25.7749,25.7749,25.692,25.7071,143000.0
2007-02-26 14:30:00,34.1,34.1,34.07,34.07,54800.0,25.7071,25.7071,25.6845,25.6845,54800.0
2007-02-26 14:35:00,34.07,34.1,34.07,34.1,76000.0,25.6845,25.7071,25.6845,25.7071,76000.0
2007-02-26 14:40:00,34.1,34.1,34.0,34.02,244200.0,25.7071,25.7071,25.6317,25.6468,244200.0
2007-02-26 14:45:00,34.01,34.02,33.99,34.01,69200.0,25.6392,25.6468,25.6241,25.6392,69200.0
2007-02-26 14:50:00,34.01,34.02,33.98,34.0,125800.0,25.6392,25.6468,25.6166,25.6317,125800.0
2007-02-26 14:55:00,34.0,34.01,33.99,34.01,59800.0,25.6317,25.6392,25.6241,25.6392,59800.0
2007-02-26 15:00:00,34.01,34.05,34.01,34.05,180600.0,25.6392,25.6694,25.6392,25.6694,180600.0
2007-02-26 15:05:00,34.05,34.08,33.96,34.04,320400.0,25.6694,25.692,25.6015,25.6618,320400.0
2007-02-26 15:10:00,34.04,34.04,33.98,34.03,120400.0,25.6618,25.6618,25.6166,25.6543,120400.0
2007-02-26 15:15:00,34.03,34.06,34.0,34.05,94400.0,25.6543,25.6769,25.6317,25.6694,94400.0
2007-02-26 15:20:00,34.06,34.06,34.0,34.02,116600.0,25.6769,25.6769,25.6317,25.6468,116600.0
2007-02-26 15:25:00,34.02,34.02,33.94,34.0,990200.0,25.6468,25.6468,25.5865,25.6317,990200.0
2007-02-26 15:30:00,34.0,34.01,33.96,33.96,102200.0,25.6317,25.6392,25.6015,25.6015,102200.0
2007-02-26 15:35:00,33.97,34.0,33.97,34.0,79600.0,25.6091,25.6317,25.6091,25.6317,79600.0
2007-02-26 15:40:00,34.0,34.02,33.99,33.99,141400.0,25.6317,25.6468,25.6241,25.6241,141400.0
2007-02-26 15:45:00,33.99,34.02,33.99,34.0,560000.0,25.6241,25.6468,25.6241,25.6317,560000.0
2007-02-26 15:50:00,33.99,34.01,33.94,34.0,167000.0,25.6241,25.6392,25.5865,25.6317,167000.0
2007-02-26 15:55:00,34.0,34.01,33.84,33.88,554600.0,25.6317,25.6392,25.5111,25.5412,554600.0
2007-02-27 09:30:00,33.58,33.58,33.05,33.24,97400.0,25.3151,25.3151,24.9155,25.0587,97400.0
2007-02-27 09:35:00,33.25,33.44,33.21,33.38,66000.0,25.0663,25.2095,25.0361,25.1643,66000.0
2007-02-27 09:40:00,33.38,33.43,33.14,33.37,70200.0,25.1643,25.202,24.9834,25.1567,70200.0
2007-02-27 09:45:00,33.37,33.5,33.32,33.43,62000.0,25.1567,25.2547,25.1191,25.202,62000.0
2007-02-27 09:50:00,33.45,33.5,33.35,33.46,118600.0,25.2171,25.2547,25.1417,25.2246,118600.0
2007-02-27 09:55:00,33.46,33.47,33.4,33.46,34000.0,25.2246,25.2321,25.1794,25.2246,34000.0
2007-02-27 10:00:00,33.45,33.47,33.37,33.39,106000.0,25.2171,25.2321,25.1567,25.1718,106000.0
2007-02-27 10:05:00,33.4,33.47,33.38,33.46,69200.0,25.1794,25.2321,25.1643,25.2246,69200.0
2007-02-27 10:10:00,33.45,33.5,33.43,33.47,123600.0,25.2171,25.2547,25.202,25.2321,123600.0
2007-02-27 10:15:00,33.47,33.63,33.4,33.6,232800.0,25.2321,25.3528,25.1794,25.3301,232800.0
2007-02-27 10:20:00,33.61,33.68,33.5,33.6,118000.0,25.3377,25.3904,25.2547,25.3301,118000.0
2007-02-27 10:25:00,33.6,33.85,33.33,33.79,166600.0,25.3301,25.5186,25.1266,25.4734,166600.0
2007-02-27 10:30:00,33.8,33.8,33.65,33.66,190600.0,25.4809,25.4809,25.3678,25.3754,190600.0
2007-02-27 10:35:00,33.66,33.8,33.66,33.74,124800.0,25.3754,25.4809,25.3754,25.4357,124800.0
2007-02-27 10:40:00,33.74,33.76,33.71,33.75,27600.0,25.4357,25.4508,25.4131,25.4432,27600.0
2007-02-27 10:45:00,33.75,33.81,33.75,33.77,102000.0,25.4432,25.4884,25.4432,25.4583,102000.0
2007-02-27 10:50:00,33.77,33.79,33.75,33.77,28000.0,25.4583,25.4734,25.4432,25.4583,28000.0
2007-02-27 10:55:00,33.77,33.77,33.7,33.74,58600.0,25.4583,25.4583,25.4055,25.4357,58600.0
2007-02-27 11:00:00,33.74,33.76,33.68,33.72,156200.0,25.4357,25.4508,25.3904,25.4206,156200.0
2007-02-27 11:05:00,33.71,33.73,33.7,33.72,45600.0,25.4131,25.4281,25.4055,25.4206,45600.0
2007-02-27 11:10:00,33.72,33.74,33.7,33.71,228000.0,25.4206,25.4357,25.4055,25.4131,228000.0
2007-02-27 11:15:00,33.72,33.74,33.4,33.71,76400.0,25.4206,25.4357,25.1794,25.4131,76400.0
2007-02-27 11:20:00,33.71,33.72,33.4,33.71,27600.0,25.4131,25.4206,25.1794,25.4131,27600.0
2007-02-27 11:25:00,33.71,33.73,33.71,33.72,10600.0,25.4131,25.4281,25.4131,25.4206,10600.0
2007-02-27 11:30:00,33.72,33.74,33.72,33.73,22800.0,25.4206,25.4357,25.4206,25.4281,22800.0
2007-02-27 11:35:00,33.73,33.73,33.72,33.72,27000.0,25.4281,25.4281,25.4206,25.4206,27000.0
2007-02-27 11:40:00,33.72,33.74,33.71,33.72,43000.0,25.4206,25.4357,25.4131,25.4206,43000.0
2007-02-27 11:45:00,33.72,33.74,33.71,33.74,45400.0,25.4206,25.4357,25.4131,25.4357,45400.0
2007-02-27 11:50:00,33.74,33.74,33.73,33.74,17000.0,25.4357,25.4357,25.4281,25.4357,17000.0
2007-02-27 11:55:00,33.74,33.75,33.4,33.73,35000.0,25.4357,25.4432,25.1794,25.4281,35000.0
2007-02-27 12:00:00,33.73,33.76,33.71,33.76,31600.0,25.4281,25.4508,25.4131,25.4508,31600.0
2007-02-27 12:05:00,33.76,33.76,33.75,33.75,10000.0,25.4508,25.4508,25.4432,25.4432,10000.0
2007-02-27 12:10:00,33.75,33.76,33.7,33.71,19400.0,25.4432,25.4508,25.4055,25.4131,19400.0
2007-02-27 12:15:00,33.7,33.71,33.49,33.5,80600.0,25.4055,25.4131,25.2472,25.2547,80600.0
2007-02-27 12:20:00,33.5,33.56,33.4,33.56,25800.0,25.2547,25.3,25.1794,25.3,25800.0
2007-02-27 12:25:00,33.57,33.57,33.49,33.51,38000.0,25.3075,25.3075,25.2472,25.2623,38000.0
2007-02-27 12:30:00,33.52,33.55,33.5,33.52,32400.0,25.2698,25.2924,25.2547,25.2698,32400.0
2007-02-27 12:35:00,33.52,33.52,33.45,33.45,55200.0,25.2698,25.2698,25.2171,25.2171,55200.0
2007-02-27 12:40:00,33.45,33.45,33.43,33.43,8800.0,25.2171,25.2171,25.202,25.202,8800.0
2007-02-27 12:45:00,33.43,33.46,33.42,33.46,44400.0,25.202,25.2246,25.1944,25.2246,44400.0
2007-02-27 12:50:00,33.47,33.52,33.46,33.5,54600.0,25.2321,25.2698,25.2246,25.2547,54600.0
2007-02-27 12:55:00,33.5,33.66,33.49,33.52,80800.0,25.2547,25.3754,25.2472,25.2698,80800.0
2007-02-27 13:00:00,33.52,33.54,33.52,33.52,30200.0,25.2698,25.2849,25.2698,25.2698,30200.0
2007-02-27 13:05:00,33.53,33.54,33.52,33.53,134800.0,25.2774,25.2849,25.2698,25.2774,134800.0
2007-02-27 13:10:00,33.52,33.54,33.5,33.54,68600.0,25.2698,25.2849,25.2547,25.2849,68600.0
2007-02-27 13:15:00,33.54,33.58,33.4,33.52,167200.0,25.2849,25.3151,25.1794,25.2698,167200.0
2007-02-27 13:20:00,33.51,33.54,33.49,33.52,36200.0,25.2623,25.2849,25.2472,25.2698,36200.0
2007-02-27 13:25:00,33.5,33.51,33.43,33.43,35200.0,25.2547,25.2623,25.202,25.202,35200.0
2007-02-27 13:30:00,33.43,33.47,33.43,33.45,41000.0,25.202,25.2321,25.202,25.2171,41000.0
2007-02-27 13:35:00,33.44,33.46,33.44,33.45,31000.0,25.2095,25.2246,25.2095,25.2171,31000.0
2007-02-27 13:40:00,33.44,33.47,33.43,33.44,57200.0,25.2095,25.2321,25.202,25.2095,57200.0
2007-02-27 13:45:00,33.44,33.49,33.37,33.49,176000.0,25.2095,25.2472,25.1567,25.2472,176000.0
2007-02-27 13:50:00,33.49,33.49,33.4,33.43,65600.0,25.2472,25.2472,25.1794,25.202,65600.0
2007-02-27 13:55:00,33.44,33.44,33.39,33.39,154000.0,25.2095,25.2095,25.1718,25.1718,154000.0
2007-02-27 14:00:00,33.39,33.39,33.33,33.33,49400.0,25.1718,25.1718,25.1266,25.1266,49400.0
2007-02-27 14:05:00,33.33,33.34,33.3,33.31,74200.0,25.1266,25.1341,25.104,25.1115,74200.0
2007-02-27 14:10:00,33.31,33.35,33.3,33.33,73200.0,25.1115,25.1417,25.104,25.1266,73200.0
2007-02-27 14:15:00,33.32,33.38,33.25,33.25,75200.0,25.1191,25.1643,25.0663,25.0663,75200.0
2007-02-27 14:20:00,33.25,33.27,33.23,33.23,54800.0,25.0663,25.0814,25.0512,25.0512,54800.0
2007-02-27 14:25:00,33.23,33.24,33.22,33.22,29200.0,25.0512,25.0587,25.0437,25.0437,29200.0
2007-02-27 14:30:00,33.23,33.24,33.22,33.22,62800.0,25.0512,25.0587,25.0437,25.0437,62800.0
2007-02-27 14:35:00,33.22,33.24,33.09,33.15,244200.0,25.0437,25.0587,24.9457,24.9909,244200.0
2007-02-27 14:40:00,33.11,33.17,33.08,33.14,54200.0,24.9607,25.006,24.9381,24.9834,54200.0
2007-02-27 14:45:00,33.15,33.17,33.13,33.15,29800.0,24.9909,25.006,24.9758,24.9909,29800.0
2007-02-27 14:50:00,33.13,33.16,33.13,33.13,64400.0,24.9758,24.9984,24.9758,24.9758,64400.0
2007-02-27 14:55:00,33.13,33.14,33.07,33.07,83400.0,24.9758,24.9834,24.9306,24.9306,83400.0
2007-02-27 15:00:00,33.08,33.14,33.01,33.02,60200.0,24.9381,24.9834,24.8854,24.8929,60200.0
2007-02-27 15:05:00,33.01,33.15,33.01,33.12,63800.0,24.8854,24.9909,24.8854,24.9683,63800.0
2007-02-27 15:10:00,33.11,33.3,33.11,33.3,125400.0,24.9607,25.104,24.9607,25.104,125400.0
2007-02-27 15:15:00,33.29,33.58,33.27,33.38,74600.0,25.0964,25.3151,25.0814,25.1643,74600.0
2007-02-27 15:20:00,33.38,33.62,33.18,33.3,199200.0,25.1643,25.3452,25.0135,25.104,199200.0
2007-02-27 15:25:00,33.31,33.32,33.23,33.23,30600.0,25.1115,25.1191,25.0512,25.0512,30600.0
2007-02-27 15:30:00,33.23,33.3,33.17,33.2,56200.0,25.0512,25.104,25.006,25.0286,56200.0
2007-02-27 15:35:00,33.22,33.24,33.18,33.19,28600.0,25.0437,25.0587,25.0135,25.021,28600.0
2007-02-27 15:40:00,33.18,33.19,33.1,33.1,24800.0,25.0135,25.021,24.9532,24.9532,24800.0
2007-02-27 15:45:00,33.1,33.1,33.1,33.1,1000.0,24.9532,24.9532,24.9532,24.9532,1000.0
2007-02-27 15:50:00,33.1,33.12,33.1,33.12,40400.0,24.9532,24.9683,24.9532,24.9683,40400.0
2007-02-27 15:55:00,33.12,33.18,33.09,33.1,44600.0,24.9683,25.0135,24.9457,24.9532,44600.0
2007-02-28 09:30:00,33.1,33.1,33.1,33.1,600.0,24.9532,24.9532,24.9532,24.9532,600.0
2007-02-28 09:35:00,33.08,33.38,33.0,33.28,113200.0,24.9381,25.1643,24.8778,25.0889,113200.0
2007-02-28 09:40:00,33.28,33.28,33.01,33.06,127600.0,25.0889,25.0889,24.8854,24.923,127600.0
2007-02-28 09:45:00,33.03,33.11,33.0,33.06,141400.0,24.9004,24.9607,24.8778,24.923,141400.0
2007-02-28 09:50:00,33.06,33.19,33.01,33.13,49000.0,24.923,25.021,24.8854,24.9758,49000.0
2007-02-28 09:55:00,33.13,33.18,33.02,33.14,47800.0,24.9758,25.0135,24.8929,24.9834,47800.0
2007-02-28 10:00:00,33.14,33.15,33.0,33.02,94200.0,24.9834,24.9909,24.8778,24.8929,94200.0
2007-02-28 10:05:00,33.03,33.19,33.0,33.0,42000.0,24.9004,25.021,24.8778,24.8778,42000.0
2007-02-28 10:10:00,33.13,33.17,33.0,33.08,43000.0,24.9758,25.006,24.8778,24.9381,43000.0
2007-02-28 10:15:00,33.08,33.25,33.07,33.08,44000.0,24.9381,25.0663,24.9306,24.9381,44000.0
2007-02-28 10:20:00,33.19,33.24,33.08,33.17,44000.0,25.021,25.0587,24.9381,25.006,44000.0
2007-02-28 10:25:00,33.17,33.34,33.13,33.34,33400.0,25.006,25.1341,24.9758,25.1341,33400.0
2007-02-28 10:30:00,33.22,33.46,33.19,33.31,66000.0,25.0437,25.2246,25.021,25.1115,66000.0
2007-02-28 10:35:00,33.32,33.46,33.18,33.2,61200.0,25.1191,25.2246,25.0135,25.0286,61200.0
2007-02-28 10:40:00,33.2,33.35,33.2,33.32,70200.0,25.0286,25.1417,25.0286,25.1191,70200.0
2007-02-28 10:45:00,33.3,33.35,33.18,33.32,88000.0,25.104,25.1417,25.0135,25.1191,88000.0
2007-02-28 10:50:00,33.28,33.34,33.27,33.29,53000.0,25.0889,25.1341,25.0814,25.0964,53000.0
2007-02-28 10:55:00,33.28,33.34,33.27,33.32,194600.0,25.0889,25.1341,25.0814,25.1191,194600.0
2007-02-28 11:00:00,33.32,33.39,33.27,33.34,90000.0,25.1191,25.1718,25.0814,25.1341,90000.0
2007-02-28 11:05:00,33.33,33.4,33.33,33.38,11600.0,25.1266,25.1794,25.1266,25.1643,11600.0
2007-02-28 11:10:00,33.4,33.43,33.36,33.43,37000.0,25.1794,25.202,25.1492,25.202,37000.0
2007-02-28 11:15:00,33.43,33.45,33.42,33.43,14000.0,25.202,25.2171,25.1944,25.202,14000.0
2007-02-28 11:20:00,33.43,33.45,33.38,33.4,57400.0,25.202,25.2171,25.1643,25.1794,57400.0
2007-02-28 11:25:00,33.4,33.44,33.38,33.42,33600.0,25.1794,25.2095,25.1643,25.1944,33600.0
2007-02-28 11:30:00,33.42,33.43,33.4,33.43,24800.0,25.1944,25.202,25.1794,25.202,24800.0
2007-02-28 11:35:00,33.44,33.44,33.35,33.37,48400.0,25.2095,25.2095,25.1417,25.1567,48400.0
2007-02-28 11:40:00,33.38,33.4,33.35,33.4,30800.0,25.1643,25.1794,25.1417,25.1794,30800.0
2007-02-28 11:45:00,33.38,33.38,33.35,33.35,39400.0,25.1643,25.1643,25.1417,25.1417,39400.0
2007-02-28 11:50:00,33.35,33.37,33.27,33.27,30400.0,25.1417,25.1567,25.0814,25.0814,30400.0
2007-02-28 11:55:00,33.27,33.35,33.27,33.3,43000.0,25.0814,25.1417,25.0814,25.104,43000.0
2007-02-28 12:00:00,33.3,33.3,33.22,33.22,13200.0,25.104,25.104,25.0437,25.0437,13200.0
2007-02-28 12:05:00,33.22,33.22,33.17,33.2,24200.0,25.0437,25.0437,25.006,25.0286,24200.0
2007-02-28 12:10:00,33.2,33.2,32.75,33.12,265400.0,25.0286,25.0286,24.6893,24.9683,265400.0
2007-02-28 12:15:00,33.1,33.28,33.09,33.2,44800.0,24.9532,25.0889,24.9457,25.0286,44800.0
2007-02-28 12:20:00,33.21,33.32,33.21,33.24,50200.0,25.0361,25.1191,25.0361,25.0587,50200.0
2007-02-28 12:25:00,33.24,33.32,33.24,33.29,33200.0,25.0587,25.1191,25.0587,25.0964,33200.0
2007-02-28 12:30:00,33.29,33.35,33.24,33.29,32000.0,25.0964,25.1417,25.0587,25.0964,32000.0
2007-02-28 12:35:00,33.29,33.3,33.29,33.29,8600.0,25.0964,25.104,25.0964,25.0964,8600.0
2007-02-28 12:40:00,33.29,33.3,33.27,33.29,21200.0,25.0964,25.104,25.0814,25.0964,21200.0
2007-02-28 12:45:00,33.29,33.31,33.27,33.31,46800.0,25.0964,25.1115,25.0814,25.1115,46800.0
2007-02-28 12:50:00,33.31,33.45,33.3,33.43,21200.0,25.1115,25.2171,25.104,25.202,21200.0
2007-02-28 12:55:00,33.43,33.45,33.42,33.45,82000.0,25.202,25.2171,25.1944,25.2171,82000.0
2007-02-28 13:00:00,33.45,33.45,33.43,33.45,130400.0,25.2171,25.2171,25.202,25.2171,130400.0
2007-02-28 13:05:00,33.45,33.45,33.41,33.43,33000.0,25.2171,25.2171,25.1869,25.202,33000.0
2007-02-28 13:10:00,33.44,33.44,33.38,33.4,36600.0,25.2095,25.2095,25.1643,25.1794,36600.0
2007-02-28 13:15:00,33.4,33.42,33.38,33.41,31200.0,25.1794,25.1944,25.1643,25.1869,31200.0
2007-02-28 13:20:00,33.41,33.45,33.41,33.44,45000.0,25.1869,25.2171,25.1869,25.2095,45000.0
2007-02-28 13:25:00,33.45,33.56,33.45,33.45,130400.0,25.2171,25.3,25.2171,25.2171,130400.0
2007-02-28 13:30:00,33.45,33.46,33.42,33.42,49000.0,25.2171,25.2246,25.1944,25.1944,49000.0
2007-02-28 13:35:00,33.42,33.44,33.42,33.43,25200.0,25.1944,25.2095,25.1944,25.202,25200.0
2007-02-28 13:40:00,33.43,33.43,33.34,33.34,47000.0,25.202,25.202,25.1341,25.1341,47000.0
2007-02-28 13:45:00,33.34,33.34,33.3,33.3,15000.0,25.1341,25.1341,25.104,25.104,15000.0
2007-02-28 13:50:00,33.3,33.32,33.22,33.26,39800.0,25.104,25.1191,25.0437,25.0738,39800.0
2007-02-28 13:55:00,33.24,33.24,33.19,33.22,25800.0,25.0587,25.0587,25.021,25.0437,25800.0
2007-02-28 14:00:00,33.22,33.32,33.22,33.31,14200.0,25.0437,25.1191,25.0437,25.1115,14200.0
2007-02-28 14:05:00,33.31,33.32,33.3,33.32,10800.0,25.1115,25.1191,25.104,25.1191,10800.0
2007-02-28 14:10:00,33.32,33.33,33.27,33.27,24800.0,25.1191,25.1266,25.0814,25.0814,24800.0
2007-02-28 14:15:00,33.27,33.27,33.23,33.25,28200.0,25.0814,25.0814,25.0512,25.0663,28200.0
2007-02-28 14:20:00,33.25,33.32,33.24,33.3,22200.0,25.0663,25.1191,25.0587,25.104,22200.0
2007-02-28 14:25:00,33.3,33.33,33.3,33.32,13600.0,25.104,25.1266,25.104,25.1191,13600.0
2007-02-28 14:30:00,33.33,33.37,33.33,33.37,25400.0,25.1266,25.1567,25.1266,25.1567,25400.0
2007-02-28 14:35:00,33.36,33.36,33.34,33.34,26600.0,25.1492,25.1492,25.1341,25.1341,26600.0
2007-02-28 14:40:00,33.33,33.34,33.32,33.33,56000.0,25.1266,25.1341,25.1191,25.1266,56000.0
2007-02-28 14:45:00,33.32,33.33,33.23,33.23,39200.0,25.1191,25.1266,25.0512,25.0512,39200.0
2007-02-28 14:50:00,33.23,33.23,33.2,33.21,32800.0,25.0512,25.0512,25.0286,25.0361,32800.0
2007-02-28 14:55:00,33.21,33.28,33.21,33.28,14600.0,25.0361,25.0889,25.0361,25.0889,14600.0
2007-02-28 15:00:00,33.28,33.37,33.28,33.36,31800.0,25.0889,25.1567,25.0889,25.1492,31800.0
2007-02-28 15:05:00,33.36,33.37,33.34,33.34,17000.0,25.1492,25.1567,25.1341,25.1341,17000.0
2007-02-28 15:10:00,33.34,33.35,33.33,33.34,32200.0,25.1341,25.1417,25.1266,25.1341,32200.0
2007-02-28 15:15:00,33.34,33.35,33.33,33.34,30000.0,25.1341,25.1417,25.1266,25.1341,30000.0
2007-02-28 15:20:00,33.34,33.37,33.27,33.33,77000.0,25.1341,25.1567,25.0814,25.1266,77000.0
2007-02-28 15:25:00,33.33,33.33,33.26,33.27,38200.0,25.1266,25.1266,25.0738,25.0814,38200.0
2007-02-28 15:30:00,33.27,33.32,33.2,33.26,204800.0,25.0814,25.1191,25.0286,25.0738,204800.0
2007-02-28 15:35:00,33.27,33.34,33.25,33.27,41600.0,25.0814,25.1341,25.0663,25.0814,41600.0
2007-02-28 15:40:00,33.27,33.28,33.23,33.23,92800.0,25.0814,25.0889,25.0512,25.0512,92800.0
2007-02-28 15:45:00,33.24,33.24,33.2,33.2,25800.0,25.0587,25.0587,25.0286,25.0286,25800.0
2007-02-28 15:50:00,33.2,33.21,33.17,33.21,82400.0,25.0286,25.0361,25.006,25.0361,82400.0
2007-02-28 15:55:00,33.19,33.21,33.17,33.18,64000.0,25.021,25.0361,25.006,25.0135,64000.0
2007-03-01 09:30:00,33.38,33.38,33.06,33.14,134400.0,25.1643,25.1643,24.923,24.9834,134400.0
2007-03-01 09:35:00,33.13,33.14,32.76,32.95,72000.0,24.9758,24.9834,24.6969,24.8401,72000.0
2007-03-01 09:40:00,32.88,32.95,32.62,32.81,116600.0,24.7873,24.8401,24.5913,24.7346,116600.0
2007-03-01 09:45:00,32.8,32.87,32.69,32.75,68200.0,24.727,24.7798,24.6441,24.6893,68200.0
2007-03-01 09:50:00,32.76,33.05,32.71,32.99,132600.0,24.6969,24.9155,24.6592,24.8703,132600.0
2007-03-01 09:55:00,32.98,33.37,32.75,33.01,93800.0,24.8627,25.1567,24.6893,24.8854,93800.0
2007-03-01 10:00:00,33.01,33.22,32.97,33.15,57400.0,24.8854,25.0437,24.8552,24.9909,57400.0
2007-03-01 10:05:00,33.15,33.38,32.98,33.36,48800.0,24.9909,25.1643,24.8627,25.1492,48800.0
2007-03-01 10:10:00,33.35,33.36,33.12,33.14,84200.0,25.1417,25.1492,24.9683,24.9834,84200.0
2007-03-01 10:15:00,33.15,33.48,33.1,33.45,44800.0,24.9909,25.2397,24.9532,25.2171,44800.0
2007-03-01 10:20:00,33.45,33.46,33.17,33.24,78400.0,25.2171,25.2246,25.006,25.0587,78400.0
2007-03-01 10:25:00,33.23,33.44,33.13,33.44,47200.0,25.0512,25.2095,24.9758,25.2095,47200.0
2007-03-01 10:30:00,33.29,33.47,33.23,33.3,104200.0,25.0964,25.2321,25.0512,25.104,104200.0
2007-03-01 10:35:00,33.3,33.35,33.27,33.32,61400.0,25.104,25.1417,25.0814,25.1191,61400.0
2007-03-01 10:40:00,33.32,33.32,33.26,33.31,49400.0,25.1191,25.1191,25.0738,25.1115,49400.0
2007-03-01 10:45:00,33.3,33.31,33.22,33.3,34600.0,25.104,25.1115,25.0437,25.104,34600.0
2007-03-01 10:50:00,33.32,33.4,33.27,33.39,58400.0,25.1191,25.1794,25.0814,25.1718,58400.0
2007-03-01 10:55:00,33.38,33.45,33.22,33.43,42000.0,25.1643,25.2171,25.0437,25.202,42000.0
2007-03-01 11:00:00,33.43,33.45,33.38,33.45,62600.0,25.202,25.2171,25.1643,25.2171,62600.0
2007-03-01 11:05:00,33.44,33.46,33.4,33.42,44600.0,25.2095,25.2246,25.1794,25.1944,44600.0
2007-03-01 11:10:00,33.43,33.45,33.43,33.45,34200.0,25.202,25.2171,25.202,25.2171,34200.0
2007-03-01 11:15:00,33.43,33.47,33.43,33.46,87600.0,25.202,25.2321,25.202,25.2246,87600.0
2007-03-01 11:20:00,33.46,33.48,33.46,33.47,16800.0,25.2246,25.2397,25.2246,25.2321,16800.0
2007-03-01 11:25:00,33.47,33.48,33.44,33.46,32200.0,25.2321,25.2397,25.2095,25.2246,32200.0
2007-03-01 11:30:00,33.47,33.49,33.45,33.49,76400.0,25.2321,25.2472,25.2171,25.2472,76400.0
2007-03-01 11:35:00,33.49,33.49,33.45,33.47,84000.0,25.2472,25.2472,25.2171,25.2321,84000.0
2007-03-01 11:40:00,33.46,33.49,33.46,33.48,46600.0,25.2246,25.2472,25.2246,25.2397,46600.0
2007-03-01 11:45:00,33.48,33.5,33.45,33.47,81400.0,25.2397,25.2547,25.2171,25.2321,81400.0
2007-03-01 11:50:00,33.47,33.5,33.47,33.49,74000.0,25.2321,25.2547,25.2321,25.2472,74000.0
2007-03-01 11:55:00,33.48,33.49,33.45,33.46,22200.0,25.2397,25.2472,25.2171,25.2246,22200.0
2007-03-01 12:00:00,33.46,33.48,33.45,33.45,38800.0,25.2246,25.2397,25.2171,25.2171,38800.0
2007-03-01 12:05:00,33.46,33.46,33.45,33.46,27800.0,25.2246,25.2246,25.2171,25.2246,27800.0
2007-03-01 12:10:00,33.45,33.48,33.45,33.45,41200.0,25.2171,25.2397,25.2171,25.2171,41200.0
2007-03-01 12:15:00,33.46,33.48,33.45,33.47,75600.0,25.2246,25.2397,25.2171,25.2321,75600.0
2007-03-01 12:20:00,33.47,33.49,33.46,33.49,53600.0,25.2321,25.2472,25.2246,25.2472,53600.0
2007-03-01 12:25:00,33.49,33.5,33.48,33.49,51400.0,25.2472,25.2547,25.2397,25.2472,51400.0
2007-03-01 12:30:00,33.49,33.51,33.49,33.5,29600.0,25.2472,25.2623,25.2472,25.2547,29600.0
2007-03-01 12:35:00,33.5,33.5,33.47,33.47,52200.0,25.2547,25.2547,25.2321,25.2321,52200.0
2007-03-01 12:40:00,33.47,33.51,33.47,33.51,47200.0,25.2321,25.2623,25.2321,25.2623,47200.0
2007-03-01 12:45:00,33.51,33.54,33.51,33.54,30400.0,25.2623,25.2849,25.2623,25.2849,30400.0
2007-03-01 12:50:00,33.54,33.55,33.51,33.54,73000.0,25.2849,25.2924,25.2623,25.2849,73000.0
2007-03-01 12:55:00,33.54,33.56,33.52,33.55,49800.0,25.2849,25.3,25.2698,25.2924,49800.0
2007-03-01 13:00:00,33.56,33.57,33.55,33.57,20200.0,25.3,25.3075,25.2924,25.3075,20200.0
2007-03-01 13:05:00,33.57,33.68,33.57,33.59,52400.0,25.3075,25.3904,25.3075,25.3226,52400.0
2007-03-01 13:10:00,33.59,33.62,33.59,33.6,57800.0,25.3226,25.3452,25.3226,25.3301,57800.0
2007-03-01 13:15:00,33.6,33.6,33.57,33.57,26600.0,25.3301,25.3301,25.3075,25.3075,26600.0
2007-03-01 13:20:00,33.57,33.57,33.5,33.51,40000.0,25.3075,25.3075,25.2547,25.2623,40000.0
2007-03-01 13:25:00,33.51,33.52,33.51,33.51,18600.0,25.2623,25.2698,25.2623,25.2623,18600.0
2007-03-01 13:30:00,33.52,33.54,33.51,33.52,36400.0,25.2698,25.2849,25.2623,25.2698,36400.0
2007-03-01 13:35:00,33.52,33.56,33.52,33.54,46600.0,25.2698,25.3,25.2698,25.2849,46600.0
2007-03-01 13:40:00,33.54,33.56,33.52,33.56,32000.0,25.2849,25.3,25.2698,25.3,32000.0
2007-03-01 13:45:00,33.55,33.56,33.52,33.52,22600.0,25.2924,25.3,25.2698,25.2698,22600.0
2007-03-01 13:50:00,33.52,33.55,33.52,33.52,63000.0,25.2698,25.2924,25.2698,25.2698,63000.0
2007-03-01 13:55:00,33.52,33.52,33.44,33.46,67400.0,25.2698,25.2698,25.2095,25.2246,67400.0
2007-03-01 14:00:00,33.46,33.55,33.45,33.55,33600.0,25.2246,25.2924,25.2171,25.2924,33600.0
2007-03-01 14:05:00,33.55,33.6,33.55,33.58,66200.0,25.2924,25.3301,25.2924,25.3151,66200.0
2007-03-01 14:10:00,33.59,33.6,33.58,33.6,52600.0,25.3226,25.3301,25.3151,25.3301,52600.0
2007-03-01 14:15:00,33.6,33.68,33.59,33.68,88800.0,25.3301,25.3904,25.3226,25.3904,88800.0
2007-03-01 14:20:00,33.68,33.75,33.62,33.65,70000.0,25.3904,25.4432,25.3452,25.3678,70000.0
2007-03-01 14:25:00,33.65,33.7,33.63,33.7,111200.0,25.3678,25.4055,25.3528,25.4055,111200.0
2007-03-01 14:30:00,33.69,33.7,33.65,33.69,53000.0,25.398,25.4055,25.3678,25.398,53000.0
2007-03-01 14:35:00,33.68,33.85,33.68,33.81,136400.0,25.3904,25.5186,25.3904,25.4884,136400.0
2007-03-01 14:40:00,33.81,33.85,33.73,33.84,76200.0,25.4884,25.5186,25.4281,25.5111,76200.0
2007-03-01 14:45:00,33.84,33.94,33.84,33.9,97800.0,25.5111,25.5865,25.5111,25.5563,97800.0
2007-03-01 14:50:00,33.91,33.91,33.87,33.88,29600.0,25.5638,25.5638,25.5337,25.5412,29600.0
2007-03-01 14:55:00,33.88,33.88,33.83,33.85,24000.0,25.5412,25.5412,25.5035,25.5186,24000.0
2007-03-01 15:00:00,33.85,33.88,33.76,33.85,97000.0,25.5186,25.5412,25.4508,25.5186,97000.0
2007-03-01 15:05:00,33.85,33.97,33.84,33.91,101200.0,25.5186,25.6091,25.5111,25.5638,101200.0
2007-03-01 15:10:00,33.9,33.92,33.88,33.88,51800.0,25.5563,25.5714,25.5412,25.5412,51800.0
2007-03-01 15:15:00,33.88,33.92,33.85,33.88,211200.0,25.5412,25.5714,25.5186,25.5412,211200.0
2007-03-01 15:20:00,33.88,33.89,33.76,33.77,97600.0,25.5412,25.5488,25.4508,25.4583,97600.0
2007-03-01 15:25:00,33.77,33.89,33.74,33.89,536000.0,25.4583,25.5488,25.4357,25.5488,536000.0
2007-03-01 15:30:00,33.88,33.89,33.74,33.74,63800.0,25.5412,25.5488,25.4357,25.4357,63800.0
2007-03-01 15:35:00,33.74,33.79,33.51,33.62,124800.0,25.4357,25.4734,25.2623,25.3452,124800.0
2007-03-01 15:40:00,33.63,33.65,33.47,33.55,96200.0,25.3528,25.3678,25.2321,25.2924,96200.0
2007-03-01 15:45:00,33.55,33.58,33.49,33.52,56800.0,25.2924,25.3151,25.2472,25.2698,56800.0
2007-03-01 15:50:00,33.52,33.52,33.42,33.47,140000.0,25.2698,25.2698,25.1944,25.2321,140000.0
2007-03-01 15:55:00,33.44,33.73,33.43,33.64,91400.0,25.2095,25.4281,25.202,25.3603,91400.0
2007-03-02 09:30:00,33.59,33.89,33.59,33.85,38800.0,25.3226,25.5488,25.3226,25.5186,38800.0
2007-03-02 09:35:00,33.85,33.89,33.67,33.67,56400.0,25.5186,25.5488,25.3829,25.3829,56400.0
2007-03-02 09:40:00,33.67,33.73,33.63,33.71,39200.0,25.3829,25.4281,25.3528,25.4131,39200.0
2007-03-02 09:45:00,33.69,33.7,33.67,33.69,72600.0,25.398,25.4055,25.3829,25.398,72600.0
2007-03-02 09:50:00,33.68,33.74,33.66,33.74,37600.0,25.3904,25.4357,25.3754,25.4357,37600.0
2007-03-02 09:55:00,33.72,33.77,33.72,33.77,195800.0,25.4206,25.4583,25.4206,25.4583,195800.0
2007-03-02 10:00:00,33.77,34.04,33.74,34.02,101200.0,25.4583,25.6618,25.4357,25.6468,101200.0
2007-03-02 10:05:00,34.03,34.2,33.98,34.12,69200.0,25.6543,25.7825,25.6166,25.7221,69200.0
2007-03-02 10:10:00,34.12,34.15,34.1,34.15,95800.0,25.7221,25.7448,25.7071,25.7448,95800.0
2007-03-02 10:15:00,34.15,34.2,34.12,34.13,168600.0,25.7448,25.7825,25.7221,25.7297,168600.0
2007-03-02 10:20:00,34.13,34.13,34.07,34.08,27600.0,25.7297,25.7297,25.6845,25.692,27600.0
2007-03-02 10:25:00,34.08,34.09,34.06,34.08,37800.0,25.692,25.6995,25.6769,25.692,37800.0
2007-03-02 10:30:00,34.08,34.1,34.05,34.05,67600.0,25.692,25.7071,25.6694,25.6694,67600.0
2007-03-02 10:35:00,34.05,34.07,33.99,33.99,74800.0,25.6694,25.6845,25.6241,25.6241,74800.0
2007-03-02 10:40:00,33.98,34.0,33.93,34.0,49800.0,25.6166,25.6317,25.5789,25.6317,49800.0
2007-03-02 10:45:00,34.0,34.01,33.98,33.98,40400.0,25.6317,25.6392,25.6166,25.6166,40400.0
2007-03-02 10:50:00,33.98,34.08,33.9,33.9,172200.0,25.6166,25.692,25.5563,25.5563,172200.0
2007-03-02 10:55:00,33.91,33.95,33.89,33.95,51600.0,25.5638,25.594,25.5488,25.594,51600.0
2007-03-02 11:00:00,33.94,33.98,33.9,33.9,65600.0,25.5865,25.6166,25.5563,25.5563,65600.0
2007-03-02 11:05:00,33.9,33.95,33.87,33.88,71600.0,25.5563,25.594,25.5337,25.5412,71600.0
2007-03-02 11:10:00,33.87,33.9,33.84,33.9,59600.0,25.5337,25.5563,25.5111,25.5563,59600.0
2007-03-02 11:15:00,33.9,33.95,33.9,33.93,74000.0,25.5563,25.594,25.5563,25.5789,74000.0
2007-03-02 11:20:00,33.94,33.94,33.87,33.91,52400.0,25.5865,25.5865,25.5337,25.5638,52400.0
2007-03-02 11:25:00,33.92,33.95,33.9,33.92,79600.0,25.5714,25.594,25.5563,25.5714,79600.0
2007-03-02 11:30:00,33.92,33.99,33.92,33.98,20600.0,25.5714,25.6241,25.5714,25.6166,20600.0
2007-03-02 11:35:00,33.99,34.09,33.98,33.99,118400.0,25.6241,25.6995,25.6166,25.6241,118400.0
2007-03-02 11:40:00,33.99,33.99,33.93,33.93,41000.0,25.6241,25.6241,25.5789,25.5789,41000.0
2007-03-02 11:45:00,33.93,33.96,33.93,33.95,25000.0,25.5789,25.6015,25.5789,25.594,25000.0
2007-03-02 11:50:00,33.96,33.99,33.94,33.99,40800.0,25.6015,25.6241,25.5865,25.6241,40800.0
2007-03-02 11:55:00,33.99,33.99,33.95,33.95,50800.0,25.6241,25.6241,25.594,25.594,50800.0
2007-03-02 12:00:00,33.94,34.02,33.91,34.02,96400.0,25.5865,25.6468,25.5638,25.6468,96400.0
2007-03-02 12:05:00,34.02,34.19,34.02,34.1,102600.0,25.6468,25.7749,25.6468,25.7071,102600.0
2007-03-02 12:10:00,34.1,34.14,34.08,34.09,196200.0,25.7071,25.7372,25.692,25.6995,196200.0
2007-03-02 12:15:00,34.09,34.1,34.05,34.05,76200.0,25.6995,25.7071,25.6694,25.6694,76200.0
2007-03-02 12:20:00,34.05,34.07,34.02,34.03,31200.0,25.6694,25.6845,25.6468,25.6543,31200.0
2007-03-02 12:25:00,34.03,34.06,33.98,33.98,66400.0,25.6543,25.6769,25.6166,25.6166,66400.0
2007-03-02 12:30:00,33.98,34.0,33.97,34.0,52000.0,25.6166,25.6317,25.6091,25.6317,52000.0
2007-03-02 12:35:00,33.99,34.0,33.98,33.99,67200.0,25.6241,25.6317,25.6166,25.6241,67200.0
2007-03-02 12:40:00,34.0,34.04,34.0,34.01,82800.0,25.6317,25.6618,25.6317,25.6392,82800.0
2007-03-02 12:45:00,34.01,34.06,34.01,34.04,41800.0,25.6392,25.6769,25.6392,25.6618,41800.0
2007-03-02 12:50:00,34.04,34.08,34.04,34.08,22800.0,25.6618,25.692,25.6618,25.692,22800.0
2007-03-02 12:55:00,34.08,34.1,34.06,34.06,22200.0,25.692,25.7071,25.6769,25.6769,22200.0
2007-03-02 13:00:00,34.06,34.11,34.06,34.1,22200.0,25.6769,25.7146,25.6769,25.7071,22200.0
2007-03-02 13:05:00,34.1,34.11,34.08,34.08,40800.0,25.7071,25.7146,25.692,25.692,40800.0
2007-03-02 13:10:00,34.08,34.08,34.06,34.07,19800.0,25.692,25.692,25.6769,25.6845,19800.0
2007-03-02 13:15:00,34.07,34.1,34.06,34.07,81000.0,25.6845,25.7071,25.6769,25.6845,81000.0
2007-03-02 13:20:00,34.08,34.09,34.06,34.07,42600.0,25.692,25.6995,25.6769,25.6845,42600.0
2007-03-02 13:25:00,34.07,34.12,34.06,34.12,56000.0,25.6845,25.7221,25.6769,25.7221,56000.0
2007-03-02 13:30:00,34.1,34.12,34.08,34.09,32400.0,25.7071,25.7221,25.692,25.6995,32400.0
2007-03-02 13:35:00,34.09,34.1,34.05,34.08,66200.0,25.6995,25.7071,25.6694,25.692,66200.0
2007-03-02 13:40:00,34.08,34.08,33.98,33.99,95400.0,25.692,25.692,25.6166,25.6241,95400.0
2007-03-02 13:45:00,33.99,34.0,33.96,33.97,38600.0,25.6241,25.6317,25.6015,25.6091,38600.0
2007-03-02 13:50:00,33.97,33.97,33.84,33.85,31000.0,25.6091,25.6091,25.5111,25.5186,31000.0
2007-03-02 13:55:00,33.86,33.86,33.83,33.83,69200.0,25.5261,25.5261,25.5035,25.5035,69200.0
2007-03-02 14:00:00,33.83,33.86,33.83,33.83,29600.0,25.5035,25.5261,25.5035,25.5035,29600.0
2007-03-02 14:05:00,33.83,33.84,33.79,33.79,58000.0,25.5035,25.5111,25.4734,25.4734,58000.0
2007-03-02 14:10:00,33.79,33.8,33.76,33.76,36600.0,25.4734,25.4809,25.4508,25.4508,36600.0
2007-03-02 14:15:00,33.76,33.76,33.73,33.76,50000.0,25.4508,25.4508,25.4281,25.4508,50000.0
2007-03-02 14:20:00,33.76,33.76,33.74,33.75,34200.0,25.4508,25.4508,25.4357,25.4432,34200.0
2007-03-02 14:25:00,33.76,33.77,33.75,33.77,21200.0,25.4508,25.4583,25.4432,25.4583,21200.0
2007-03-02 14:30:00,33.76,33.77,33.74,33.74,37000.0,25.4508,25.4583,25.4357,25.4357,37000.0
2007-03-02 14:35:00,33.74,33.78,33.74,33.78,93200.0,25.4357,25.4658,25.4357,25.4658,93200.0
2007-03-02 14:40:00,33.78,33.85,33.78,33.85,32800.0,25.4658,25.5186,25.4658,25.5186,32800.0
2007-03-02 14:45:00,33.85,33.86,33.74,33.74,58200.0,25.5186,25.5261,25.4357,25.4357,58200.0
2007-03-02 14:50:00,33.74,33.8,33.66,33.67,131600.0,25.4357,25.4809,25.3754,25.3829,131600.0
2007-03-02 14:55:00,33.67,33.68,33.6,33.6,92600.0,25.3829,25.3904,25.3301,25.3301,92600.0
2007-03-02 15:00:00,33.61,33.61,33.56,33.57,62800.0,25.3377,25.3377,25.3,25.3075,62800.0
2007-03-02 15:05:00,33.58,33.64,33.57,33.63,73800.0,25.3151,25.3603,25.3075,25.3528,73800.0
2007-03-02 15:10:00,33.63,33.67,33.63,33.67,55000.0,25.3528,25.3829,25.3528,25.3829,55000.0
2007-03-02 15:15:00,33.68,33.81,33.67,33.79,95200.0,25.3904,25.4884,25.3829,25.4734,95200.0
2007-03-02 15:20:00,33.79,33.85,33.79,33.85,37600.0,25.4734,25.5186,25.4734,25.5186,37600.0
2007-03-02 15:25:00,33.85,33.88,33.82,33.87,47600.0,25.5186,25.5412,25.496,25.5337,47600.0
2007-03-02 15:30:00,33.88,33.91,33.88,33.88,53400.0,25.5412,25.5638,25.5412,25.5412,53400.0
2007-03-02 15:35:00,33.87,33.87,33.81,33.86,57800.0,25.5337,25.5337,25.4884,25.5261,57800.0
2007-03-02 15:40:00,33.86,33.87,33.74,33.74,40200.0,25.5261,25.5337,25.4357,25.4357,40200.0
2007-03-02 15:45:00,33.74,33.76,33.73,33.76,43400.0,25.4357,25.4508,25.4281,25.4508,43400.0
2007-03-02 15:50:00,33.76,33.76,33.67,33.67,45000.0,25.4508,25.4508,25.3829,25.3829,45000.0
2007-03-02 15:55:00,33.67,33.86,33.63,33.68,102600.0,25.3829,25.5261,25.3528,25.3904,102600.0
2007-03-05 09:30:00,33.6,33.6,33.32,33.43,43800.0,25.3301,25.3301,25.1191,25.202,43800.0
2007-03-05 09:35:00,33.42,33.63,33.42,33.49,43200.0,25.1944,25.3528,25.1944,25.2472,43200.0
2007-03-05 09:40:00,33.49,33.53,33.48,33.49,64800.0,25.2472,25.2774,25.2397,25.2472,64800.0
2007-03-05 09:45:00,33.49,33.68,33.31,33.65,151000.0,25.2472,25.3904,25.1115,25.3678,151000.0
2007-03-05 09:50:00,33.65,33.65,33.46,33.6,88200.0,25.3678,25.3678,25.2246,25.3301,88200.0
2007-03-05 09:55:00,33.6,33.75,33.6,33.7,63600.0,25.3301,25.4432,25.3301,25.4055,63600.0
2007-03-05 10:00:00,33.72,33.75,33.61,33.64,48600.0,25.4206,25.4432,25.3377,25.3603,48600.0
2007-03-05 10:05:00,33.64,33.71,33.63,33.65,39600.0,25.3603,25.4131,25.3528,25.3678,39600.0
2007-03-05 10:10:00,33.65,33.76,33.48,33.75,114600.0,25.3678,25.4508,25.2397,25.4432,114600.0
2007-03-05 10:15:00,33.75,33.83,33.74,33.77,42800.0,25.4432,25.5035,25.4357,25.4583,42800.0
2007-03-05 10:20:00,33.77,33.77,33.74,33.77,47800.0,25.4583,25.4583,25.4357,25.4583,47800.0
2007-03-05 10:25:00,33.76,33.77,33.74,33.76,14200.0,25.4508,25.4583,25.4357,25.4508,14200.0
2007-03-05 10:30:00,33.77,33.83,33.77,33.81,76200.0,25.4583,25.5035,25.4583,25.4884,76200.0
2007-03-05 10:35:00,33.81,33.81,33.77,33.79,48200.0,25.4884,25.4884,25.4583,25.4734,48200.0
2007-03-05 10:40:00,33.8,33.88,33.79,33.87,42200.0,25.4809,25.5412,25.4734,25.5337,42200.0
2007-03-05 10:45:00,33.88,33.93,33.85,33.88,68200.0,25.5412,25.5789,25.5186,25.5412,68200.0
2007-03-05 10:50:00,33.88,33.9,33.88,33.88,30000.0,25.5412,25.5563,25.5412,25.5412,30000.0
2007-03-05 10:55:00,33.88,33.89,33.86,33.88,22200.0,25.5412,25.5488,25.5261,25.5412,22200.0
2007-03-05 11:00:00,33.9,33.9,33.88,33.89,30800.0,25.5563,25.5563,25.5412,25.5488,30800.0
2007-03-05 11:05:00,33.89,33.92,33.89,33.92,11400.0,25.5488,25.5714,25.5488,25.5714,11400.0
2007-03-05 11:10:00,33.92,33.93,33.92,33.92,61800.0,25.5714,25.5789,25.5714,25.5714,61800.0
2007-03-05 11:15:00,33.92,33.93,33.91,33.93,21200.0,25.5714,25.5789,25.5638,25.5789,21200.0
2007-03-05 11:20:00,33.92,33.94,33.92,33.93,28400.0,25.5714,25.5865,25.5714,25.5789,28400.0
2007-03-05 11:25:00,33.93,33.93,33.91,33.93,19400.0,25.5789,25.5789,25.5638,25.5789,19400.0
2007-03-05 11:30:00,33.92,33.99,33.92,33.99,27400.0,25.5714,25.6241,25.5714,25.6241,27400.0
2007-03-05 11:35:00,33.99,34.03,33.97,33.97,43400.0,25.6241,25.6543,25.6091,25.6091,43400.0
2007-03-05 11:40:00,33.97,33.97,33.92,33.93,20400.0,25.6091,25.6091,25.5714,25.5789,20400.0
2007-03-05 11:45:00,33.93,33.97,33.92,33.97,20600.0,25.5789,25.6091,25.5714,25.6091,20600.0
2007-03-05 11:50:00,33.97,33.97,33.91,33.91,26200.0,25.6091,25.6091,25.5638,25.5638,26200.0
2007-03-05 11:55:00,33.91,33.91,33.88,33.88,8600.0,25.5638,25.5638,25.5412,25.5412,8600.0
2007-03-05 12:00:00,33.88,33.89,33.88,33.88,28000.0,25.5412,25.5488,25.5412,25.5412,28000.0
2007-03-05 12:05:00,33.88,33.92,33.88,33.88,30800.0,25.5412,25.5714,25.5412,25.5412,30800.0
2007-03-05 12:10:00,33.88,33.93,33.88,33.93,49000.0,25.5412,25.5789,25.5412,25.5789,49000.0
2007-03-05 12:15:00,33.93,33.93,33.85,33.85,60200.0,25.5789,25.5789,25.5186,25.5186,60200.0
2007-03-05 12:20:00,33.85,33.85,33.82,33.82,23600.0,25.5186,25.5186,25.496,25.496,23600.0
2007-03-05 12:25:00,33.82,33.82,33.79,33.79,21200.0,25.496,25.496,25.4734,25.4734,21200.0
2007-03-05 12:30:00,33.79,33.79,33.77,33.77,12600.0,25.4734,25.4734,25.4583,25.4583,12600.0
2007-03-05 12:35:00,33.77,33.77,33.74,33.74,20800.0,25.4583,25.4583,25.4357,25.4357,20800.0
2007-03-05 12:40:00,33.74,33.77,33.74,33.77,21400.0,25.4357,25.4583,25.4357,25.4583,21400.0
2007-03-05 12:45:00,33.76,33.9,33.76,33.87,53000.0,25.4508,25.5563,25.4508,25.5337,53000.0
2007-03-05 12:50:00,33.87,33.87,33.83,33.83,18400.0,25.5337,25.5337,25.5035,25.5035,18400.0
2007-03-05 12:55:00,33.83,33.84,33.81,33.81,12600.0,25.5035,25.5111,25.4884,25.4884,12600.0
2007-03-05 13:00:00,33.81,33.81,33.8,33.81,11600.0,25.4884,25.4884,25.4809,25.4884,11600.0
2007-03-05 13:05:00,33.8,33.81,33.8,33.8,21800.0,25.4809,25.4884,25.4809,25.4809,21800.0
2007-03-05 13:10:00,33.8,33.83,33.77,33.82,33400.0,25.4809,25.5035,25.4583,25.496,33400.0
2007-03-05 13:15:00,33.83,33.83,33.82,33.83,38800.0,25.5035,25.5035,25.496,25.5035,38800.0
2007-03-05 13:20:00,33.83,33.87,33.83,33.87,18200.0,25.5035,25.5337,25.5035,25.5337,18200.0
2007-03-05 13:25:00,33.87,33.87,33.82,33.84,39200.0,25.5337,25.5337,25.496,25.5111,39200.0
2007-03-05 13:30:00,33.83,33.85,33.83,33.85,16400.0,25.5035,25.5186,25.5035,25.5186,16400.0
2007-03-05 13:35:00,33.85,33.92,33.85,33.91,45600.0,25.5186,25.5714,25.5186,25.5638,45600.0
2007-03-05 13:40:00,33.91,33.91,33.9,33.9,33200.0,25.5638,25.5638,25.5563,25.5563,33200.0
2007-03-05 13:45:00,33.9,33.92,33.9,33.92,20800.0,25.5563,25.5714,25.5563,25.5714,20800.0
2007-03-05 13:50:00,33.92,33.92,33.88,33.88,26600.0,25.5714,25.5714,25.5412,25.5412,26600.0
2007-03-05 13:55:00,33.88,33.88,33.81,33.82,39800.0,25.5412,25.5412,25.4884,25.496,39800.0
2007-03-05 14:00:00,33.82,33.83,33.71,33.74,90800.0,25.496,25.5035,25.4131,25.4357,90800.0
2007-03-05 14:05:00,33.74,33.85,33.74,33.85,39800.0,25.4357,25.5186,25.4357,25.5186,39800.0
2007-03-05 14:10:00,33.85,33.86,33.81,33.81,24600.0,25.5186,25.5261,25.4884,25.4884,24600.0
2007-03-05 14:15:00,33.81,33.82,33.81,33.82,10800.0,25.4884,25.496,25.4884,25.496,10800.0
2007-03-05 14:20:00,33.82,33.87,33.81,33.87,23600.0,25.496,25.5337,25.4884,25.5337,23600.0
2007-03-05 14:25:00,33.87,33.88,33.83,33.85,31400.0,25.5337,25.5412,25.5035,25.5186,31400.0
2007-03-05 14:30:00,33.84,33.85,33.84,33.85,16000.0,25.5111,25.5186,25.5111,25.5186,16000.0
2007-03-05 14:35:00,33.85,33.89,33.85,33.87,21000.0,25.5186,25.5488,25.5186,25.5337,21000.0
2007-03-05 14:40:00,33.87,33.87,33.87,33.87,11200.0,25.5337,25.5337,25.5337,25.5337,11200.0
2007-03-05 14:45:00,33.88,33.88,33.87,33.88,36000.0,25.5412,25.5412,25.5337,25.5412,36000.0
2007-03-05 14:50:00,33.88,33.88,33.87,33.88,26000.0,25.5412,25.5412,25.5337,25.5412,26000.0
2007-03-05 14:55:00,33.87,33.88,33.87,33.87,28000.0,25.5337,25.5412,25.5337,25.5337,28000.0
2007-03-05 15:00:00,33.88,33.88,33.85,33.85,24400.0,25.5412,25.5412,25.5186,25.5186,24400.0
2007-03-05 15:05:00,33.85,33.85,33.76,33.76,27000.0,25.5186,25.5186,25.4508,25.4508,27000.0
2007-03-05 15:10:00,33.76,33.76,33.7,33.71,21400.0,25.4508,25.4508,25.4055,25.4131,21400.0
2007-03-05 15:15:00,33.7,33.71,33.7,33.71,43400.0,25.4055,25.4131,25.4055,25.4131,43400.0
2007-03-05 15:20:00,33.71,33.74,33.7,33.74,112800.0,25.4131,25.4357,25.4055,25.4357,112800.0
2007-03-05 15:25:00,33.73,33.77,33.73,33.77,52400.0,25.4281,25.4583,25.4281,25.4583,52400.0
2007-03-05 15:30:00,33.77,33.77,33.72,33.72,53000.0,25.4583,25.4583,25.4206,25.4206,53000.0
2007-03-05 15:35:00,33.7,33.73,33.69,33.72,38600.0,25.4055,25.4281,25.398,25.4206,38600.0
2007-03-05 15:40:00,33.72,33.72,33.6,33.62,47400.0,25.4206,25.4206,25.3301,25.3452,47400.0
2007-03-05 15:45:00,33.63,33.63,33.62,33.62,22800.0,25.3528,25.3528,25.3452,25.3452,22800.0
2007-03-05 15:50:00,33.62,33.62,33.58,33.58,22600.0,25.3452,25.3452,25.3151,25.3151,22600.0
2007-03-05 15:55:00,33.58,33.58,33.54,33.55,36800.0,25.3151,25.3151,25.2849,25.2924,36800.0
2007-03-06 09:30:00,33.63,33.9,33.63,33.84,125800.0,25.3528,25.5563,25.3528,25.5111,125800.0
2007-03-06 09:35:00,33.84,33.87,33.74,33.85,90200.0,25.5111,25.5337,25.4357,25.5186,90200.0
2007-03-06 09:40:00,33.86,33.87,33.77,33.77,79400.0,25.5261,25.5337,25.4583,25.4583,79400.0
2007-03-06 09:45:00,33.74,33.75,33.58,33.58,37200.0,25.4357,25.4432,25.3151,25.3151,37200.0
2007-03-06 09:50:00,33.58,33.62,33.53,33.61,41400.0,25.3151,25.3452,25.2774,25.3377,41400.0
2007-03-06 09:55:00,33.61,33.65,33.57,33.62,62600.0,25.3377,25.3678,25.3075,25.3452,62600.0
2007-03-06 10:00:00,33.64,33.69,33.57,33.59,53400.0,25.3603,25.398,25.3075,25.3226,53400.0
2007-03-06 10:05:00,33.6,33.6,33.57,33.59,111200.0,25.3301,25.3301,25.3075,25.3226,111200.0
2007-03-06 10:10:00,33.6,33.63,33.58,33.6,94400.0,25.3301,25.3528,25.3151,25.3301,94400.0
2007-03-06 10:15:00,33.63,33.65,33.58,33.6,71800.0,25.3528,25.3678,25.3151,25.3301,71800.0
2007-03-06 10:20:00,33.6,33.63,33.6,33.62,20800.0,25.3301,25.3528,25.3301,25.3452,20800.0
2007-03-06 10:25:00,33.62,33.69,33.62,33.68,27800.0,25.3452,25.398,25.3452,25.3904,27800.0
2007-03-06 10:30:00,33.69,33.79,33.68,33.76,38400.0,25.398,25.4734,25.3904,25.4508,38400.0
2007-03-06 10:35:00,33.76,33.77,33.74,33.77,30600.0,25.4508,25.4583,25.4357,25.4583,30600.0
2007-03-06 10:40:00,33.77,33.77,33.71,33.76,49600.0,25.4583,25.4583,25.4131,25.4508,49600.0
2007-03-06 10:45:00,33.76,33.83,33.76,33.82,54400.0,25.4508,25.5035,25.4508,25.496,54400.0
2007-03-06 10:50:00,33.82,33.85,33.82,33.85,60000.0,25.496,25.5186,25.496,25.5186,60000.0
2007-03-06 10:55:00,33.85,33.9,33.82,33.87,85400.0,25.5186,25.5563,25.496,25.5337,85400.0
2007-03-06 11:00:00,33.87,33.92,33.87,33.88,43800.0,25.5337,25.5714,25.5337,25.5412,43800.0
2007-03-06 11:05:00,33.88,33.93,33.88,33.91,102000.0,25.5412,25.5789,25.5412,25.5638,102000.0
2007-03-06 11:10:00,33.91,33.94,33.9,33.94,214600.0,25.5638,25.5865,25.5563,25.5865,214600.0
2007-03-06 11:15:00,33.94,33.96,33.9,33.94,107800.0,25.5865,25.6015,25.5563,25.5865,107800.0
2007-03-06 11:20:00,33.94,33.97,33.88,33.97,102200.0,25.5865,25.6091,25.5412,25.6091,102200.0
2007-03-06 11:25:00,33.97,33.99,33.97,33.99,17800.0,25.6091,25.6241,25.6091,25.6241,17800.0
2007-03-06 11:30:00,33.99,34.05,33.99,33.99,106000.0,25.6241,25.6694,25.6241,25.6241,106000.0
2007-03-06 11:35:00,33.98,33.98,33.94,33.94,70400.0,25.6166,25.6166,25.5865,25.5865,70400.0
2007-03-06 11:40:00,33.94,33.98,33.94,33.98,34000.0,25.5865,25.6166,25.5865,25.6166,34000.0
2007-03-06 11:45:00,33.98,34.02,33.98,34.02,24000.0,25.6166,25.6468,25.6166,25.6468,24000.0
2007-03-06 11:50:00,34.02,34.09,34.02,34.08,28600.0,25.6468,25.6995,25.6468,25.692,28600.0
2007-03-06 11:55:00,34.07,34.07,34.05,34.06,51800.0,25.6845,25.6845,25.6694,25.6769,51800.0
2007-03-06 12:00:00,34.06,34.09,34.06,34.07,38600.0,25.6769,25.6995,25.6769,25.6845,38600.0
2007-03-06 12:05:00,34.07,34.08,34.07,34.08,8000.0,25.6845,25.692,25.6845,25.692,8000.0
2007-03-06 12:10:00,34.08,34.09,34.07,34.07,17200.0,25.692,25.6995,25.6845,25.6845,17200.0
2007-03-06 12:15:00,34.07,34.08,34.07,34.08,31200.0,25.6845,25.692,25.6845,25.692,31200.0
2007-03-06 12:20:00,34.08,34.08,33.99,33.99,35200.0,25.692,25.692,25.6241,25.6241,35200.0
2007-03-06 12:25:00,33.99,34.0,33.99,34.0,18800.0,25.6241,25.6317,25.6241,25.6317,18800.0
2007-03-06 12:30:00,34.01,34.02,34.0,34.02,28200.0,25.6392,25.6468,25.6317,25.6468,28200.0
2007-03-06 12:35:00,34.02,34.02,34.01,34.01,29400.0,25.6468,25.6468,25.6392,25.6392,29400.0
2007-03-06 12:40:00,34.02,34.02,34.01,34.01,8400.0,25.6468,25.6468,25.6392,25.6392,8400.0
2007-03-06 12:45:00,34.02,34.04,34.01,34.04,42600.0,25.6468,25.6618,25.6392,25.6618,42600.0
2007-03-06 12:50:00,34.04,34.05,34.03,34.05,34200.0,25.6618,25.6694,25.6543,25.6694,34200.0
2007-03-06 12:55:00,34.05,34.05,34.04,34.05,58000.0,25.6694,25.6694,25.6618,25.6694,58000.0
2007-03-06 13:00:00,34.05,34.08,34.05,34.08,26400.0,25.6694,25.692,25.6694,25.692,26400.0
2007-03-06 13:05:00,34.07,34.08,34.07,34.07,4800.0,25.6845,25.692,25.6845,25.6845,4800.0
2007-03-06 13:10:00,34.07,34.07,34.05,34.05,32600.0,25.6845,25.6845,25.6694,25.6694,32600.0
2007-03-06 13:15:00,34.05,34.05,34.04,34.05,36800.0,25.6694,25.6694,25.6618,25.6694,36800.0
2007-03-06 13:20:00,34.05,34.05,34.05,34.05,31000.0,25.6694,25.6694,25.6694,25.6694,31000.0
2007-03-06 13:25:00,34.05,34.06,34.04,34.06,32600.0,25.6694,25.6769,25.6618,25.6769,32600.0
2007-03-06 13:30:00,34.06,34.07,34.05,34.06,17000.0,25.6769,25.6845,25.6694,25.6769,17000.0
2007-03-06 13:35:00,34.07,34.09,34.06,34.08,46600.0,25.6845,25.6995,25.6769,25.692,46600.0
2007-03-06 13:40:00,34.08,34.08,34.08,34.08,9000.0,25.692,25.692,25.692,25.692,9000.0
2007-03-06 13:45:00,34.08,34.08,34.07,34.08,15200.0,25.692,25.692,25.6845,25.692,15200.0
2007-03-06 13:50:00,34.08,34.08,34.03,34.05,41000.0,25.692,25.692,25.6543,25.6694,41000.0
2007-03-06 13:55:00,34.06,34.09,34.05,34.07,15000.0,25.6769,25.6995,25.6694,25.6845,15000.0
2007-03-06 14:00:00,34.07,34.07,34.06,34.07,9800.0,25.6845,25.6845,25.6769,25.6845,9800.0
2007-03-06 14:05:00,34.07,34.08,34.06,34.08,16000.0,25.6845,25.692,25.6769,25.692,16000.0
2007-03-06 14:10:00,34.07,34.1,34.07,34.08,18800.0,25.6845,25.7071,25.6845,25.692,18800.0
2007-03-06 14:15:00,34.08,34.09,34.04,34.08,23000.0,25.692,25.6995,25.6618,25.692,23000.0
2007-03-06 14:20:00,34.08,34.09,34.08,34.08,36000.0,25.692,25.6995,25.692,25.692,36000.0
2007-03-06 14:25:00,34.09,34.09,34.08,34.09,13400.0,25.6995,25.6995,25.692,25.6995,13400.0
2007-03-06 14:30:00,34.09,34.12,34.09,34.12,43800.0,25.6995,25.7221,25.6995,25.7221,43800.0
2007-03-06 14:35:00,34.12,34.12,34.07,34.09,39200.0,25.7221,25.7221,25.6845,25.6995,39200.0
2007-03-06 14:40:00,34.09,34.1,34.09,34.1,35400.0,25.6995,25.7071,25.6995,25.7071,35400.0
2007-03-06 14:45:00,34.1,34.11,34.1,34.11,32200.0,25.7071,25.7146,25.7071,25.7146,32200.0
2007-03-06 14:50:00,34.11,34.12,34.11,34.12,27200.0,25.7146,25.7221,25.7146,25.7221,27200.0
2007-03-06 14:55:00,34.12,34.14,34.11,34.13,35400.0,25.7221,25.7372,25.7146,25.7297,35400.0
2007-03-06 15:00:00,34.13,34.18,34.13,34.18,78600.0,25.7297,25.7674,25.7297,25.7674,78600.0
2007-03-06 15:05:00,34.18,34.21,34.17,34.2,37000.0,25.7674,25.79,25.7598,25.7825,37000.0
2007-03-06 15:10:00,34.2,34.2,34.15,34.15,118000.0,25.7825,25.7825,25.7448,25.7448,118000.0
2007-03-06 15:15:00,34.16,34.16,34.11,34.13,36200.0,25.7523,25.7523,25.7146,25.7297,36200.0
2007-03-06 15:20:00,34.12,34.12,34.1,34.1,26200.0,25.7221,25.7221,25.7071,25.7071,26200.0
2007-03-06 15:25:00,34.1,34.12,34.06,34.06,100800.0,25.7071,25.7221,25.6769,25.6769,100800.0
2007-03-06 15:30:00,34.06,34.09,34.02,34.04,60000.0,25.6769,25.6995,25.6468,25.6618,60000.0
2007-03-06 15:35:00,34.03,34.04,33.96,33.96,26600.0,25.6543,25.6618,25.6015,25.6015,26600.0
2007-03-06 15:40:00,33.96,33.98,33.95,33.96,21000.0,25.6015,25.6166,25.594,25.6015,21000.0
2007-03-06 15:45:00,33.96,33.96,33.94,33.96,1134800.0,25.6015,25.6015,25.5865,25.6015,1134800.0
2007-03-06 15:50:00,33.96,33.99,33.96,33.99,20800.0,25.6015,25.6241,25.6015,25.6241,20800.0
2007-03-06 15:55:00,33.99,34.0,33.95,33.95,34200.0,25.6241,25.6317,25.594,25.594,34200.0
2007-03-07 09:30:00,33.97,33.97,33.85,33.97,12600.0,25.6091,25.6091,25.5186,25.6091,12600.0
2007-03-07 09:35:00,33.97,34.22,33.97,34.2,33000.0,25.6091,25.7975,25.6091,25.7825,33000.0
2007-03-07 09:40:00,34.2,34.24,34.07,34.23,52600.0,25.7825,25.8126,25.6845,25.8051,52600.0
2007-03-07 09:45:00,34.24,34.25,34.1,34.1,104800.0,25.8126,25.8202,25.7071,25.7071,104800.0
2007-03-07 09:50:00,34.12,34.16,34.08,34.16,52600.0,25.7221,25.7523,25.692,25.7523,52600.0
2007-03-07 09:55:00,34.16,34.19,34.13,34.15,90200.0,25.7523,25.7749,25.7297,25.7448,90200.0
2007-03-07 10:00:00,34.15,34.17,34.15,34.16,36400.0,25.7448,25.7598,25.7448,25.7523,36400.0
2007-03-07 10:05:00,34.17,34.17,34.15,34.16,50000.0,25.7598,25.7598,25.7448,25.7523,50000.0
2007-03-07 10:10:00,34.15,34.23,34.14,34.23,33400.0,25.7448,25.8051,25.7372,25.8051,33400.0
2007-03-07 10:15:00,34.23,34.23,34.15,34.2,50400.0,25.8051,25.8051,25.7448,25.7825,50400.0
2007-03-07 10:20:00,34.2,34.24,34.19,34.24,37600.0,25.7825,25.8126,25.7749,25.8126,37600.0
2007-03-07 10:25:00,34.24,34.29,34.23,34.27,18400.0,25.8126,25.8503,25.8051,25.8352,18400.0
2007-03-07 10:30:00,34.27,34.29,34.24,34.27,80600.0,25.8352,25.8503,25.8126,25.8352,80600.0
2007-03-07 10:35:00,34.26,34.27,34.23,34.27,61000.0,25.8277,25.8352,25.8051,25.8352,61000.0
2007-03-07 10:40:00,34.28,34.33,34.28,34.33,11800.0,25.8428,25.8805,25.8428,25.8805,11800.0
2007-03-07 10:45:00,34.33,34.33,34.31,34.31,15400.0,25.8805,25.8805,25.8654,25.8654,15400.0
2007-03-07 10:50:00,34.32,34.32,34.31,34.32,21000.0,25.8729,25.8729,25.8654,25.8729,21000.0
2007-03-07 10:55:00,34.32,34.36,34.32,34.33,26800.0,25.8729,25.9031,25.8729,25.8805,26800.0
2007-03-07 11:00:00,34.33,34.34,34.27,34.28,35200.0,25.8805,25.888,25.8352,25.8428,35200.0
2007-03-07 11:05:00,34.27,34.27,34.21,34.21,35600.0,25.8352,25.8352,25.79,25.79,35600.0
2007-03-07 11:10:00,34.21,34.21,34.17,34.19,39600.0,25.79,25.79,25.7598,25.7749,39600.0
2007-03-07 11:15:00,34.18,34.2,34.18,34.18,34800.0,25.7674,25.7825,25.7674,25.7674,34800.0
2007-03-07 11:20:00,34.18,34.2,34.16,34.18,46000.0,25.7674,25.7825,25.7523,25.7674,46000.0
2007-03-07 11:25:00,34.18,34.2,34.16,34.18,55200.0,25.7674,25.7825,25.7523,25.7674,55200.0
2007-03-07 11:30:00,34.18,34.18,34.16,34.17,31000.0,25.7674,25.7674,25.7523,25.7598,31000.0
2007-03-07 11:35:00,34.17,34.22,34.16,34.22,33200.0,25.7598,25.7975,25.7523,25.7975,33200.0
2007-03-07 11:40:00,34.22,34.31,34.22,34.26,44400.0,25.7975,25.8654,25.7975,25.8277,44400.0
2007-03-07 11:45:00,34.26,34.26,34.19,34.21,73000.0,25.8277,25.8277,25.7749,25.79,73000.0
2007-03-07 11:50:00,34.22,34.27,34.22,34.27,12400.0,25.7975,25.8352,25.7975,25.8352,12400.0
2007-03-07 11:55:00,34.27,34.3,34.27,34.29,11600.0,25.8352,25.8578,25.8352,25.8503,11600.0
2007-03-07 12:00:00,34.3,34.32,34.29,34.3,59400.0,25.8578,25.8729,25.8503,25.8578,59400.0
2007-03-07 12:05:00,34.3,34.31,34.27,34.31,42400.0,25.8578,25.8654,25.8352,25.8654,42400.0
2007-03-07 12:10:00,34.31,34.33,34.31,34.32,35600.0,25.8654,25.8805,25.8654,25.8729,35600.0
2007-03-07 12:15:00,34.32,34.34,34.32,34.34,10800.0,25.8729,25.888,25.8729,25.888,10800.0
2007-03-07 12:20:00,34.34,34.34,34.33,34.33,35000.0,25.888,25.888,25.8805,25.8805,35000.0
2007-03-07 12:25:00,34.33,34.35,34.33,34.35,17000.0,25.8805,25.8955,25.8805,25.8955,17000.0
2007-03-07 12:30:00,34.35,34.37,34.35,34.37,23600.0,25.8955,25.9106,25.8955,25.9106,23600.0
2007-03-07 12:35:00,34.37,34.37,34.37,34.37,15800.0,25.9106,25.9106,25.9106,25.9106,15800.0
2007-03-07 12:40:00,34.37,34.37,34.37,34.37,7400.0,25.9106,25.9106,25.9106,25.9106,7400.0
2007-03-07 12:45:00,34.37,34.37,34.35,34.37,44400.0,25.9106,25.9106,25.8955,25.9106,44400.0
2007-03-07 12:50:00,34.37,34.39,34.36,34.38,43200.0,25.9106,25.9257,25.9031,25.9182,43200.0
2007-03-07 12:55:00,34.39,34.39,34.38,34.38,33000.0,25.9257,25.9257,25.9182,25.9182,33000.0
2007-03-07 13:00:00,34.38,34.38,34.35,34.37,60600.0,25.9182,25.9182,25.8955,25.9106,60600.0
2007-03-07 13:05:00,34.35,34.37,34.35,34.37,95000.0,25.8955,25.9106,25.8955,25.9106,95000.0
2007-03-07 13:10:00,34.38,34.4,34.37,34.39,58800.0,25.9182,25.9332,25.9106,25.9257,58800.0
2007-03-07 13:15:00,34.4,34.46,34.4,34.45,58400.0,25.9332,25.9785,25.9332,25.9709,58400.0
2007-03-07 13:20:00,34.45,34.47,34.44,34.46,71600.0,25.9709,25.986,25.9634,25.9785,71600.0
2007-03-07 13:25:00,34.46,34.6,34.46,34.58,106400.0,25.9785,26.084,25.9785,26.0689,106400.0
2007-03-07 13:30:00,34.58,34.6,34.56,34.6,111800.0,26.0689,26.084,26.0539,26.084,111800.0
2007-03-07 13:35:00,34.6,34.71,34.46,34.67,92000.0,26.084,26.1669,25.9785,26.1368,92000.0
2007-03-07 13:40:00,34.67,34.68,34.65,34.66,74600.0,26.1368,26.1443,26.1217,26.1292,74600.0
2007-03-07 13:45:00,34.66,34.67,34.66,34.67,21400.0,26.1292,26.1368,26.1292,26.1368,21400.0
2007-03-07 13:50:00,34.67,34.76,34.67,34.76,34000.0,26.1368,26.2046,26.1368,26.2046,34000.0
2007-03-07 13:55:00,34.76,34.78,34.74,34.78,116200.0,26.2046,26.2197,26.1896,26.2197,116200.0
2007-03-07 14:00:00,34.78,34.83,34.78,34.8,109600.0,26.2197,26.2574,26.2197,26.2348,109600.0
2007-03-07 14:05:00,34.79,34.8,34.73,34.74,62400.0,26.2272,26.2348,26.182,26.1896,62400.0
2007-03-07 14:10:00,34.74,34.76,34.72,34.73,86000.0,26.1896,26.2046,26.1745,26.182,86000.0
2007-03-07 14:15:00,34.73,34.74,34.7,34.73,52600.0,26.182,26.1896,26.1594,26.182,52600.0
2007-03-07 14:20:00,34.73,34.74,34.71,34.71,43200.0,26.182,26.1896,26.1669,26.1669,43200.0
2007-03-07 14:25:00,34.71,34.73,34.69,34.73,22600.0,26.1669,26.182,26.1519,26.182,22600.0
2007-03-07 14:30:00,34.72,34.73,34.72,34.73,70800.0,26.1745,26.182,26.1745,26.182,70800.0
2007-03-07 14:35:00,34.73,34.74,34.7,34.71,17400.0,26.182,26.1896,26.1594,26.1669,17400.0
2007-03-07 14:40:00,34.7,34.77,34.69,34.74,46600.0,26.1594,26.2122,26.1519,26.1896,46600.0
2007-03-07 14:45:00,34.74,34.74,34.74,34.74,13000.0,26.1896,26.1896,26.1896,26.1896,13000.0
2007-03-07 14:50:00,34.74,34.74,34.72,34.72,43200.0,26.1896,26.1896,26.1745,26.1745,43200.0
2007-03-07 14:55:00,34.73,34.75,34.72,34.75,20400.0,26.182,26.1971,26.1745,26.1971,20400.0
2007-03-07 15:00:00,34.74,34.75,34.73,34.73,67400.0,26.1896,26.1971,26.182,26.182,67400.0
2007-03-07 15:05:00,34.73,34.73,34.69,34.7,41200.0,26.182,26.182,26.1519,26.1594,41200.0
2007-03-07 15:10:00,34.7,34.7,34.69,34.69,29400.0,26.1594,26.1594,26.1519,26.1519,29400.0
2007-03-07 15:15:00,34.69,34.7,34.68,34.7,69000.0,26.1519,26.1594,26.1443,26.1594,69000.0
2007-03-07 15:20:00,34.7,34.7,34.65,34.67,113800.0,26.1594,26.1594,26.1217,26.1368,113800.0
2007-03-07 15:25:00,34.67,34.68,34.64,34.64,45400.0,26.1368,26.1443,26.1142,26.1142,45400.0
2007-03-07 15:30:00,34.64,34.65,34.63,34.65,36600.0,26.1142,26.1217,26.1066,26.1217,36600.0
2007-03-07 15:35:00,34.65,34.68,34.63,34.65,326200.0,26.1217,26.1443,26.1066,26.1217,326200.0
2007-03-07 15:40:00,34.65,34.67,34.63,34.65,173600.0,26.1217,26.1368,26.1066,26.1217,173600.0
2007-03-07 15:45:00,34.65,34.65,34.64,34.64,25600.0,26.1217,26.1217,26.1142,26.1142,25600.0
2007-03-07 15:50:00,34.64,34.68,34.62,34.68,135600.0,26.1142,26.1443,26.0991,26.1443,135600.0
2007-03-07 15:55:00,34.68,34.72,34.59,34.59,229800.0,26.1443,26.1745,26.0765,26.0765,229800.0
2007-03-08 09:30:00,34.75,34.75,34.6,34.7,74400.0,26.1971,26.1971,26.084,26.1594,74400.0
2007-03-08 09:35:00,34.7,34.87,34.68,34.82,76800.0,26.1594,26.2876,26.1443,26.2499,76800.0
2007-03-08 09:40:00,34.81,34.99,34.77,34.97,109200.0,26.2423,26.378,26.2122,26.3629,109200.0
2007-03-08 09:45:00,34.97,34.97,34.88,34.9,115600.0,26.3629,26.3629,26.2951,26.3102,115600.0
2007-03-08 09:50:00,34.9,34.96,34.89,34.95,171400.0,26.3102,26.3554,26.3026,26.3479,171400.0
2007-03-08 09:55:00,34.93,34.98,34.93,34.96,63400.0,26.3328,26.3705,26.3328,26.3554,63400.0
2007-03-08 10:00:00,34.96,35.13,34.96,35.08,158400.0,26.3554,26.4836,26.3554,26.4459,158400.0
2007-03-08 10:05:00,35.09,35.12,35.05,35.12,109600.0,26.4534,26.476,26.4233,26.476,109600.0
2007-03-08 10:10:00,35.12,35.13,35.07,35.09,166200.0,26.476,26.4836,26.4383,26.4534,166200.0
2007-03-08 10:15:00,35.09,35.35,35.08,35.14,276400.0,26.4534,26.6494,26.4459,26.4911,276400.0
2007-03-08 10:20:00,35.15,35.18,35.05,35.07,64000.0,26.4986,26.5213,26.4233,26.4383,64000.0
2007-03-08 10:25:00,35.08,35.12,35.06,35.08,88800.0,26.4459,26.476,26.4308,26.4459,88800.0
2007-03-08 10:30:00,35.08,35.08,35.0,35.02,71000.0,26.4459,26.4459,26.3856,26.4006,71000.0
2007-03-08 10:35:00,35.04,35.05,34.98,34.98,37000.0,26.4157,26.4233,26.3705,26.3705,37000.0
2007-03-08 10:40:00,34.98,35.07,34.98,35.04,42000.0,26.3705,26.4383,26.3705,26.4157,42000.0
2007-03-08 10:45:00,35.04,35.04,34.98,35.01,92200.0,26.4157,26.4157,26.3705,26.3931,92200.0
2007-03-08 10:50:00,35.01,35.02,34.99,35.01,50200.0,26.3931,26.4006,26.378,26.3931,50200.0
2007-03-08 10:55:00,35.01,35.06,35.0,35.02,53000.0,26.3931,26.4308,26.3856,26.4006,53000.0
2007-03-08 11:00:00,35.01,35.01,35.0,35.01,32000.0,26.3931,26.3931,26.3856,26.3931,32000.0
2007-03-08 11:05:00,35.0,35.01,35.0,35.01,37600.0,26.3856,26.3931,26.3856,26.3931,37600.0
2007-03-08 11:10:00,35.0,35.02,35.0,35.0,46400.0,26.3856,26.4006,26.3856,26.3856,46400.0
2007-03-08 11:15:00,35.0,35.05,34.98,35.0,172200.0,26.3856,26.4233,26.3705,26.3856,172200.0
2007-03-08 11:20:00,35.0,35.0,34.94,34.98,159200.0,26.3856,26.3856,26.3403,26.3705,159200.0
2007-03-08 11:25:00,34.98,35.0,34.95,34.97,111000.0,26.3705,26.3856,26.3479,26.3629,111000.0
2007-03-08 11:30:00,34.97,35.0,34.97,34.99,34800.0,26.3629,26.3856,26.3629,26.378,34800.0
2007-03-08 11:35:00,34.99,35.02,34.99,35.02,48400.0,26.378,26.4006,26.378,26.4006,48400.0
2007-03-08 11:40:00,35.02,35.03,35.02,35.03,21600.0,26.4006,26.4082,26.4006,26.4082,21600.0
2007-03-08 11:45:00,35.04,35.09,35.03,35.09,34000.0,26.4157,26.4534,26.4082,26.4534,34000.0
2007-03-08 11:50:00,35.09,35.13,35.09,35.13,23000.0,26.4534,26.4836,26.4534,26.4836,23000.0
2007-03-08 11:55:00,35.13,35.22,35.13,35.19,60000.0,26.4836,26.5514,26.4836,26.5288,60000.0
2007-03-08 12:00:00,35.2,35.23,35.18,35.22,28600.0,26.5363,26.5589,26.5213,26.5514,28600.0
2007-03-08 12:05:00,35.22,35.25,35.22,35.23,67000.0,26.5514,26.574,26.5514,26.5589,67000.0
2007-03-08 12:10:00,35.23,35.32,35.23,35.3,157000.0,26.5589,26.6268,26.5589,26.6117,157000.0
2007-03-08 12:15:00,35.3,35.3,35.24,35.27,120000.0,26.6117,26.6117,26.5665,26.5891,120000.0
2007-03-08 12:20:00,35.27,35.27,35.24,35.24,69000.0,26.5891,26.5891,26.5665,26.5665,69000.0
2007-03-08 12:25:00,35.24,35.25,35.2,35.22,102200.0,26.5665,26.574,26.5363,26.5514,102200.0
2007-03-08 12:30:00,35.22,35.24,35.22,35.22,32600.0,26.5514,26.5665,26.5514,26.5514,32600.0
2007-03-08 12:35:00,35.22,35.22,35.13,35.13,66600.0,26.5514,26.5514,26.4836,26.4836,66600.0
2007-03-08 12:40:00,35.11,35.12,35.1,35.12,22000.0,26.4685,26.476,26.4609,26.476,22000.0
2007-03-08 12:45:00,35.11,35.11,35.0,35.05,74200.0,26.4685,26.4685,26.3856,26.4233,74200.0
2007-03-08 12:50:00,35.05,35.07,35.04,35.04,32000.0,26.4233,26.4383,26.4157,26.4157,32000.0
2007-03-08 12:55:00,35.03,35.04,34.98,34.98,50000.0,26.4082,26.4157,26.3705,26.3705,50000.0
2007-03-08 13:00:00,34.98,35.01,34.97,34.99,103400.0,26.3705,26.3931,26.3629,26.378,103400.0
2007-03-08 13:05:00,34.99,35.0,34.99,35.0,10600.0,26.378,26.3856,26.378,26.3856,10600.0
2007-03-08 13:10:00,35.0,35.01,34.96,34.98,102600.0,26.3856,26.3931,26.3554,26.3705,102600.0
2007-03-08 13:15:00,34.99,35.0,34.97,34.99,11800.0,26.378,26.3856,26.3629,26.378,11800.0
2007-03-08 13:20:00,34.99,35.0,34.97,34.99,44000.0,26.378,26.3856,26.3629,26.378,44000.0
2007-03-08 13:25:00,34.99,35.0,34.98,34.99,20200.0,26.378,26.3856,26.3705,26.378,20200.0
2007-03-08 13:30:00,34.99,35.01,34.96,34.96,31200.0,26.378,26.3931,26.3554,26.3554,31200.0
2007-03-08 13:35:00,34.97,34.98,34.97,34.97,8000.0,26.3629,26.3705,26.3629,26.3629,8000.0
2007-03-08 13:40:00,34.97,34.99,34.94,34.94,51200.0,26.3629,26.378,26.3403,26.3403,51200.0
2007-03-08 13:45:00,34.93,34.98,34.93,34.98,32200.0,26.3328,26.3705,26.3328,26.3705,32200.0
2007-03-08 13:50:00,34.98,34.99,34.94,34.96,38600.0,26.3705,26.378,26.3403,26.3554,38600.0
2007-03-08 13:55:00,34.97,34.98,34.95,34.95,23800.0,26.3629,26.3705,26.3479,26.3479,23800.0
2007-03-08 14:00:00,34.96,34.96,34.9,34.9,20600.0,26.3554,26.3554,26.3102,26.3102,20600.0
2007-03-08 14:05:00,34.9,34.94,34.9,34.92,27600.0,26.3102,26.3403,26.3102,26.3252,27600.0
2007-03-08 14:10:00,34.92,34.93,34.9,34.9,19600.0,26.3252,26.3328,26.3102,26.3102,19600.0
2007-03-08 14:15:00,34.9,34.91,34.89,34.91,25200.0,26.3102,26.3177,26.3026,26.3177,25200.0
2007-03-08 14:20:00,34.88,34.9,34.88,34.88,43800.0,26.2951,26.3102,26.2951,26.2951,43800.0
2007-03-08 14:25:00,34.88,34.95,34.88,34.91,29000.0,26.2951,26.3479,26.2951,26.3177,29000.0
2007-03-08 14:30:00,34.92,34.92,34.88,34.88,25600.0,26.3252,26.3252,26.2951,26.2951,25600.0
2007-03-08 14:35:00,34.88,34.88,34.85,34.86,29600.0,26.2951,26.2951,26.2725,26.28,29600.0
2007-03-08 14:40:00,34.86,34.88,34.85,34.85,29000.0,26.28,26.2951,26.2725,26.2725,29000.0
2007-03-08 14:45:00,34.85,34.87,34.74,34.75,155600.0,26.2725,26.2876,26.1896,26.1971,155600.0
2007-03-08 14:50:00,34.76,34.88,34.76,34.86,85400.0,26.2046,26.2951,26.2046,26.28,85400.0
2007-03-08 14:55:00,34.87,34.94,34.84,34.93,48600.0,26.2876,26.3403,26.2649,26.3328,48600.0
2007-03-08 15:00:00,34.94,34.94,34.88,34.89,32600.0,26.3403,26.3403,26.2951,26.3026,32600.0
2007-03-08 15:05:00,34.89,34.91,34.88,34.89,118400.0,26.3026,26.3177,26.2951,26.3026,118400.0
2007-03-08 15:10:00,34.89,34.93,34.88,34.89,126800.0,26.3026,26.3328,26.2951,26.3026,126800.0
2007-03-08 15:15:00,34.88,34.89,34.82,34.82,89000.0,26.2951,26.3026,26.2499,26.2499,89000.0
2007-03-08 15:20:00,34.83,34.9,34.83,34.85,29800.0,26.2574,26.3102,26.2574,26.2725,29800.0
2007-03-08 15:25:00,34.84,34.94,34.84,34.89,26800.0,26.2649,26.3403,26.2649,26.3026,26800.0
2007-03-08 15:30:00,34.9,34.95,34.86,34.95,92200.0,26.3102,26.3479,26.28,26.3479,92200.0
2007-03-08 15:35:00,34.95,34.99,34.92,34.94,83800.0,26.3479,26.378,26.3252,26.3403,83800.0
2007-03-08 15:40:00,34.94,34.97,34.93,34.95,38000.0,26.3403,26.3629,26.3328,26.3479,38000.0
2007-03-08 15:45:00,34.96,34.96,34.86,34.86,63200.0,26.3554,26.3554,26.28,26.28,63200.0
2007-03-08 15:50:00,34.87,34.93,34.8,34.81,204800.0,26.2876,26.3328,26.2348,26.2423,204800.0
2007-03-08 15:55:00,34.81,34.85,34.77,34.82,236800.0,26.2423,26.2725,26.2122,26.2499,236800.0
2007-03-09 09:30:00,34.8,34.98,34.7,34.93,91800.0,26.2348,26.3705,26.1594,26.3328,91800.0
2007-03-09 09:35:00,34.95,35.12,34.93,34.98,63800.0,26.3479,26.476,26.3328,26.3705,63800.0
2007-03-09 09:40:00,34.98,35.02,34.98,35.02,36200.0,26.3705,26.4006,26.3705,26.4006,36200.0
2007-03-09 09:45:00,35.02,35.12,35.01,35.07,104000.0,26.4006,26.476,26.3931,26.4383,104000.0
2007-03-09 09:50:00,35.08,35.23,35.05,35.06,81800.0,26.4459,26.5589,26.4233,26.4308,81800.0
2007-03-09 09:55:00,35.06,35.1,35.06,35.08,58600.0,26.4308,26.4609,26.4308,26.4459,58600.0
2007-03-09 10:00:00,35.08,35.08,35.01,35.01,54200.0,26.4459,26.4459,26.3931,26.3931,54200.0
2007-03-09 10:05:00,35.01,35.03,34.99,34.99,117400.0,26.3931,26.4082,26.378,26.378,117400.0
2007-03-09 10:10:00,34.98,35.04,34.97,34.99,61000.0,26.3705,26.4157,26.3629,26.378,61000.0
2007-03-09 10:15:00,34.99,35.02,34.96,35.01,53400.0,26.378,26.4006,26.3554,26.3931,53400.0
2007-03-09 10:20:00,35.02,35.02,34.95,34.96,44600.0,26.4006,26.4006,26.3479,26.3554,44600.0
2007-03-09 10:25:00,34.95,34.97,34.93,34.95,30400.0,26.3479,26.3629,26.3328,26.3479,30400.0
2007-03-09 10:30:00,34.93,34.98,34.93,34.96,24800.0,26.3328,26.3705,26.3328,26.3554,24800.0
2007-03-09 10:35:00,34.95,34.98,34.94,34.96,20600.0,26.3479,26.3705,26.3403,26.3554,20600.0
2007-03-09 10:40:00,34.96,34.99,34.82,34.95,33400.0,26.3554,26.378,26.2499,26.3479,33400.0
2007-03-09 10:45:00,34.95,34.98,34.95,34.97,41000.0,26.3479,26.3705,26.3479,26.3629,41000.0
2007-03-09 10:50:00,34.97,35.0,34.97,35.0,29200.0,26.3629,26.3856,26.3629,26.3856,29200.0
2007-03-09 10:55:00,35.0,35.02,34.97,34.99,35800.0,26.3856,26.4006,26.3629,26.378,35800.0
2007-03-09 11:00:00,34.99,35.0,34.98,34.99,33800.0,26.378,26.3856,26.3705,26.378,33800.0
2007-03-09 11:05:00,34.99,34.99,34.98,34.98,14200.0,26.378,26.378,26.3705,26.3705,14200.0
2007-03-09 11:10:00,34.98,35.0,34.98,35.0,9600.0,26.3705,26.3856,26.3705,26.3856,9600.0
2007-03-09 11:15:00,35.0,35.02,35.0,35.02,14800.0,26.3856,26.4006,26.3856,26.4006,14800.0
2007-03-09 11:20:00,35.02,35.02,34.99,34.99,31800.0,26.4006,26.4006,26.378,26.378,31800.0
2007-03-09 11:25:00,34.99,35.02,34.99,35.01,45200.0,26.378,26.4006,26.378,26.3931,45200.0
2007-03-09 11:30:00,35.02,35.04,35.0,35.0,29200.0,26.4006,26.4157,26.3856,26.3856,29200.0
2007-03-09 11:35:00,35.0,35.01,34.99,35.0,32400.0,26.3856,26.3931,26.378,26.3856,32400.0
2007-03-09 11:40:00,35.0,35.01,34.98,34.98,10200.0,26.3856,26.3931,26.3705,26.3705,10200.0
2007-03-09 11:45:00,34.99,35.01,34.97,34.98,33800.0,26.378,26.3931,26.3629,26.3705,33800.0
2007-03-09 11:50:00,34.98,34.98,34.94,34.95,22200.0,26.3705,26.3705,26.3403,26.3479,22200.0
2007-03-09 11:55:00,34.95,34.96,34.94,34.95,6600.0,26.3479,26.3554,26.3403,26.3479,6600.0
2007-03-09 12:00:00,34.95,34.97,34.95,34.97,29200.0,26.3479,26.3629,26.3479,26.3629,29200.0
2007-03-09 12:05:00,34.97,34.97,34.95,34.95,21800.0,26.3629,26.3629,26.3479,26.3479,21800.0
2007-03-09 12:10:00,34.96,34.98,34.95,34.96,39600.0,26.3554,26.3705,26.3479,26.3554,39600.0
2007-03-09 12:15:00,34.97,34.98,34.95,34.95,45000.0,26.3629,26.3705,26.3479,26.3479,45000.0
2007-03-09 12:20:00,34.96,34.99,34.95,34.99,24000.0,26.3554,26.378,26.3479,26.378,24000.0
2007-03-09 12:25:00,34.99,35.01,34.96,35.01,23800.0,26.378,26.3931,26.3554,26.3931,23800.0
2007-03-09 12:30:00,35.01,35.05,35.01,35.05,11200.0,26.3931,26.4233,26.3931,26.4233,11200.0
2007-03-09 12:35:00,35.05,35.08,35.05,35.07,52400.0,26.4233,26.4459,26.4233,26.4383,52400.0
2007-03-09 12:40:00,35.07,35.07,35.02,35.05,52000.0,26.4383,26.4383,26.4006,26.4233,52000.0
2007-03-09 12:45:00,35.04,35.05,35.03,35.03,60200.0,26.4157,26.4233,26.4082,26.4082,60200.0
2007-03-09 12:50:00,35.03,35.03,35.0,35.01,22800.0,26.4082,26.4082,26.3856,26.3931,22800.0
2007-03-09 12:55:00,35.01,35.02,34.99,34.99,141800.0,26.3931,26.4006,26.378,26.378,141800.0
2007-03-09 13:00:00,34.99,35.02,34.99,35.0,32200.0,26.378,26.4006,26.378,26.3856,32200.0
2007-03-09 13:05:00,35.0,35.06,34.99,35.04,22000.0,26.3856,26.4308,26.378,26.4157,22000.0
2007-03-09 13:10:00,35.05,35.11,35.02,35.1,36600.0,26.4233,26.4685,26.4006,26.4609,36600.0
2007-03-09 13:15:00,35.09,35.15,35.09,35.13,132400.0,26.4534,26.4986,26.4534,26.4836,132400.0
2007-03-09 13:20:00,35.13,35.18,35.1,35.1,60000.0,26.4836,26.5213,26.4609,26.4609,60000.0
2007-03-09 13:25:00,35.1,35.1,35.05,35.07,26200.0,26.4609,26.4609,26.4233,26.4383,26200.0
2007-03-09 13:30:00,35.07,35.16,35.06,35.1,51400.0,26.4383,26.5062,26.4308,26.4609,51400.0
2007-03-09 13:35:00,35.1,35.1,35.04,35.05,45600.0,26.4609,26.4609,26.4157,26.4233,45600.0
2007-03-09 13:40:00,35.05,35.06,35.0,35.02,24600.0,26.4233,26.4308,26.3856,26.4006,24600.0
2007-03-09 13:45:00,35.02,35.05,35.0,35.0,71600.0,26.4006,26.4233,26.3856,26.3856,71600.0
2007-03-09 13:50:00,35.0,35.02,34.98,34.98,25600.0,26.3856,26.4006,26.3705,26.3705,25600.0
2007-03-09 13:55:00,34.99,35.02,34.98,34.98,16600.0,26.378,26.4006,26.3705,26.3705,16600.0
2007-03-09 14:00:00,34.99,35.02,34.95,35.01,30400.0,26.378,26.4006,26.3479,26.3931,30400.0
2007-03-09 14:05:00,35.01,35.02,34.97,34.98,31800.0,26.3931,26.4006,26.3629,26.3705,31800.0
2007-03-09 14:10:00,34.98,35.07,34.97,35.05,16200.0,26.3705,26.4383,26.3629,26.4233,16200.0
2007-03-09 14:15:00,35.05,35.05,34.97,35.05,30000.0,26.4233,26.4233,26.3629,26.4233,30000.0
2007-03-09 14:20:00,35.05,35.13,35.05,35.1,18000.0,26.4233,26.4836,26.4233,26.4609,18000.0
2007-03-09 14:25:00,35.1,35.15,35.09,35.12,16400.0,26.4609,26.4986,26.4534,26.476,16400.0
2007-03-09 14:30:00,35.12,35.12,35.02,35.02,42400.0,26.476,26.476,26.4006,26.4006,42400.0
2007-03-09 14:35:00,35.01,35.04,35.01,35.02,19800.0,26.3931,26.4157,26.3931,26.4006,19800.0
2007-03-09 14:40:00,35.02,35.08,35.02,35.02,29400.0,26.4006,26.4459,26.4006,26.4006,29400.0
2007-03-09 14:45:00,35.02,35.04,34.99,35.0,93200.0,26.4006,26.4157,26.378,26.3856,93200.0
2007-03-09 14:50:00,34.99,35.0,34.99,34.99,14600.0,26.378,26.3856,26.378,26.378,14600.0
2007-03-09 14:55:00,35.0,35.04,35.0,35.0,54400.0,26.3856,26.4157,26.3856,26.3856,54400.0
2007-03-09 15:00:00,34.99,34.99,34.98,34.98,7400.0,26.378,26.378,26.3705,26.3705,7400.0
2007-03-09 15:05:00,34.99,35.02,34.98,34.98,23200.0,26.378,26.4006,26.3705,26.3705,23200.0
2007-03-09 15:10:00,34.98,35.02,34.98,35.02,19000.0,26.3705,26.4006,26.3705,26.4006,19000.0
2007-03-09 15:15:00,35.02,35.08,35.02,35.08,22800.0,26.4006,26.4459,26.4006,26.4459,22800.0
2007-03-09 15:20:00,35.09,35.12,35.08,35.08,12000.0,26.4534,26.476,26.4459,26.4459,12000.0
2007-03-09 15:25:00,35.08,35.09,35.07,35.09,7800.0,26.4459,26.4534,26.4383,26.4534,7800.0
2007-03-09 15:30:00,35.09,35.09,35.08,35.09,13000.0,26.4534,26.4534,26.4459,26.4534,13000.0
2007-03-09 15:35:00,35.09,35.09,35.03,35.04,42600.0,26.4534,26.4534,26.4082,26.4157,42600.0
2007-03-09 15:40:00,35.04,35.04,34.99,34.99,11000.0,26.4157,26.4157,26.378,26.378,11000.0
2007-03-09 15:45:00,35.0,35.06,34.93,34.95,78000.0,26.3856,26.4308,26.3328,26.3479,78000.0
2007-03-09 15:50:00,34.95,35.0,34.94,34.99,44400.0,26.3479,26.3856,26.3403,26.378,44400.0
2007-03-09 15:55:00,35.0,35.0,34.99,35.0,36600.0,26.3856,26.3856,26.378,26.3856,36600.0
2007-03-12 09:30:00,34.98,34.99,34.85,34.86,14800.0,26.3705,26.378,26.2725,26.28,14800.0
2007-03-12 09:35:00,34.87,35.0,34.87,34.98,32200.0,26.2876,26.3856,26.2876,26.3705,32200.0
2007-03-12 09:40:00,34.97,34.97,34.82,34.9,18200.0,26.3629,26.3629,26.2499,26.3102,18200.0
2007-03-12 09:45:00,34.89,34.9,34.73,34.75,20600.0,26.3026,26.3102,26.182,26.1971,20600.0
2007-03-12 09:50:00,34.76,34.95,34.76,34.92,13400.0,26.2046,26.3479,26.2046,26.3252,13400.0
2007-03-12 09:55:00,34.92,34.97,34.92,34.96,9800.0,26.3252,26.3629,26.3252,26.3554,9800.0
2007-03-12 10:00:00,34.96,35.01,34.96,34.99,27800.0,26.3554,26.3931,26.3554,26.378,27800.0
2007-03-12 10:05:00,34.99,34.99,34.93,34.98,36800.0,26.378,26.378,26.3328,26.3705,36800.0
2007-03-12 10:10:00,34.99,34.99,34.96,34.98,28800.0,26.378,26.378,26.3554,26.3705,28800.0
2007-03-12 10:15:00,34.97,34.98,34.95,34.96,15600.0,26.3629,26.3705,26.3479,26.3554,15600.0
2007-03-12 10:20:00,34.97,34.98,34.97,34.97,6800.0,26.3629,26.3705,26.3629,26.3629,6800.0
2007-03-12 10:25:00,34.97,34.97,34.97,34.97,0.0,26.3629,26.3629,26.3629,26.3629,0.0
2007-03-12 10:30:00,34.94,34.94,34.94,34.94,1400.0,26.3403,26.3403,26.3403,26.3403,1400.0
2007-03-12 10:35:00,34.94,34.95,34.94,34.95,3800.0,26.3403,26.3479,26.3403,26.3479,3800.0
2007-03-12 10:40:00,34.95,34.95,34.91,34.91,16600.0,26.3479,26.3479,26.3177,26.3177,16600.0
2007-03-12 10:45:00,34.91,34.92,34.9,34.92,7400.0,26.3177,26.3252,26.3102,26.3252,7400.0
2007-03-12 10:50:00,34.92,34.95,34.9,34.9,8200.0,26.3252,26.3479,26.3102,26.3102,8200.0
2007-03-12 10:55:00,34.9,34.9,34.87,34.88,29800.0,26.3102,26.3102,26.2876,26.2951,29800.0
2007-03-12 11:00:00,34.88,34.88,34.87,34.88,13800.0,26.2951,26.2951,26.2876,26.2951,13800.0
2007-03-12 11:05:00,34.88,34.89,34.87,34.88,50800.0,26.2951,26.3026,26.2876,26.2951,50800.0
2007-03-12 11:10:00,34.88,34.88,34.87,34.88,40200.0,26.2951,26.2951,26.2876,26.2951,40200.0
2007-03-12 11:15:00,34.88,34.91,34.88,34.91,13600.0,26.2951,26.3177,26.2951,26.3177,13600.0
2007-03-12 11:20:00,34.91,34.93,34.9,34.91,23400.0,26.3177,26.3328,26.3102,26.3177,23400.0
2007-03-12 11:25:00,34.91,34.91,34.9,34.91,6400.0,26.3177,26.3177,26.3102,26.3177,6400.0
2007-03-12 11:30:00,34.91,34.93,34.91,34.93,5400.0,26.3177,26.3328,26.3177,26.3328,5400.0
2007-03-12 11:35:00,34.93,34.93,34.91,34.91,27800.0,26.3328,26.3328,26.3177,26.3177,27800.0
2007-03-12 11:40:00,34.91,34.93,34.9,34.91,15800.0,26.3177,26.3328,26.3102,26.3177,15800.0
2007-03-12 11:45:00,34.92,34.93,34.87,34.88,30600.0,26.3252,26.3328,26.2876,26.2951,30600.0
2007-03-12 11:50:00,34.88,34.9,34.88,34.9,11200.0,26.2951,26.3102,26.2951,26.3102,11200.0
2007-03-12 11:55:00,34.9,34.9,34.87,34.88,14800.0,26.3102,26.3102,26.2876,26.2951,14800.0
2007-03-12 12:00:00,34.87,34.88,34.87,34.88,10800.0,26.2876,26.2951,26.2876,26.2951,10800.0
2007-03-12 12:05:00,34.88,34.89,34.88,34.88,28600.0,26.2951,26.3026,26.2951,26.2951,28600.0
2007-03-12 12:10:00,34.88,34.89,34.87,34.89,20000.0,26.2951,26.3026,26.2876,26.3026,20000.0
2007-03-12 12:15:00,34.89,34.93,34.89,34.89,66600.0,26.3026,26.3328,26.3026,26.3026,66600.0
2007-03-12 12:20:00,34.91,34.91,34.88,34.89,24200.0,26.3177,26.3177,26.2951,26.3026,24200.0
2007-03-12 12:25:00,34.89,34.9,34.85,34.88,23800.0,26.3026,26.3102,26.2725,26.2951,23800.0
2007-03-12 12:30:00,34.88,34.9,34.88,34.89,37400.0,26.2951,26.3102,26.2951,26.3026,37400.0
2007-03-12 12:35:00,34.89,34.89,34.87,34.88,9600.0,26.3026,26.3026,26.2876,26.2951,9600.0
2007-03-12 12:40:00,34.88,34.88,34.87,34.88,15200.0,26.2951,26.2951,26.2876,26.2951,15200.0
2007-03-12 12:45:00,34.88,34.9,34.87,34.88,17800.0,26.2951,26.3102,26.2876,26.2951,17800.0
2007-03-12 12:50:00,34.88,34.88,34.85,34.88,44400.0,26.2951,26.2951,26.2725,26.2951,44400.0
2007-03-12 12:55:00,34.88,34.89,34.88,34.88,27000.0,26.2951,26.3026,26.2951,26.2951,27000.0
2007-03-12 13:00:00,34.89,34.9,34.88,34.88,28600.0,26.3026,26.3102,26.2951,26.2951,28600.0
2007-03-12 13:05:00,34.89,34.91,34.87,34.9,34000.0,26.3026,26.3177,26.2876,26.3102,34000.0
2007-03-12 13:10:00,34.9,34.9,34.87,34.87,11000.0,26.3102,26.3102,26.2876,26.2876,11000.0
2007-03-12 13:15:00,34.88,34.91,34.87,34.88,77000.0,26.2951,26.3177,26.2876,26.2951,77000.0
2007-03-12 13:20:00,34.88,34.88,34.87,34.88,40800.0,26.2951,26.2951,26.2876,26.2951,40800.0
2007-03-12 13:25:00,34.88,34.9,34.88,34.9,28400.0,26.2951,26.3102,26.2951,26.3102,28400.0
2007-03-12 13:30:00,34.9,34.91,34.9,34.91,20200.0,26.3102,26.3177,26.3102,26.3177,20200.0
2007-03-12 13:35:00,34.91,34.91,34.9,34.9,11000.0,26.3177,26.3177,26.3102,26.3102,11000.0
2007-03-12 13:40:00,34.9,34.9,34.88,34.88,4200.0,26.3102,26.3102,26.2951,26.2951,4200.0
2007-03-12 13:45:00,34.89,34.89,34.87,34.88,449400.0,26.3026,26.3026,26.2876,26.2951,449400.0
2007-03-12 13:50:00,34.88,34.88,34.86,34.87,18600.0,26.2951,26.2951,26.28,26.2876,18600.0
2007-03-12 13:55:00,34.87,34.87,34.83,34.83,12200.0,26.2876,26.2876,26.2574,26.2574,12200.0
2007-03-12 14:00:00,34.83,34.85,34.82,34.83,18600.0,26.2574,26.2725,26.2499,26.2574,18600.0
2007-03-12 14:05:00,34.83,34.84,34.83,34.83,12200.0,26.2574,26.2649,26.2574,26.2574,12200.0
2007-03-12 14:10:00,34.83,34.84,34.82,34.84,14600.0,26.2574,26.2649,26.2499,26.2649,14600.0
2007-03-12 14:15:00,34.84,34.86,34.82,34.86,80400.0,26.2649,26.28,26.2499,26.28,80400.0
2007-03-12 14:20:00,34.86,34.89,34.85,34.85,59400.0,26.28,26.3026,26.2725,26.2725,59400.0
2007-03-12 14:25:00,34.85,34.87,34.85,34.85,54000.0,26.2725,26.2876,26.2725,26.2725,54000.0
2007-03-12 14:30:00,34.85,34.85,34.83,34.83,57400.0,26.2725,26.2725,26.2574,26.2574,57400.0
2007-03-12 14:35:00,34.84,34.85,34.83,34.83,58000.0,26.2649,26.2725,26.2574,26.2574,58000.0
2007-03-12 14:40:00,34.83,34.85,34.83,34.84,54400.0,26.2574,26.2725,26.2574,26.2649,54400.0
2007-03-12 14:45:00,34.84,34.85,34.83,34.84,57600.0,26.2649,26.2725,26.2574,26.2649,57600.0
2007-03-12 14:50:00,34.84,34.88,34.84,34.88,20200.0,26.2649,26.2951,26.2649,26.2951,20200.0
2007-03-12 14:55:00,34.87,34.92,34.87,34.91,52200.0,26.2876,26.3252,26.2876,26.3177,52200.0
2007-03-12 15:00:00,34.91,34.95,34.87,34.93,95000.0,26.3177,26.3479,26.2876,26.3328,95000.0
2007-03-12 15:05:00,34.93,35.01,34.93,35.0,86000.0,26.3328,26.3931,26.3328,26.3856,86000.0
2007-03-12 15:10:00,35.01,35.02,34.93,34.93,103400.0,26.3931,26.4006,26.3328,26.3328,103400.0
2007-03-12 15:15:00,34.94,34.95,34.9,34.92,42400.0,26.3403,26.3479,26.3102,26.3252,42400.0
2007-03-12 15:20:00,34.92,34.93,34.89,34.9,42600.0,26.3252,26.3328,26.3026,26.3102,42600.0
2007-03-12 15:25:00,34.9,34.9,34.88,34.89,30400.0,26.3102,26.3102,26.2951,26.3026,30400.0
2007-03-12 15:30:00,34.88,34.9,34.84,34.84,53000.0,26.2951,26.3102,26.2649,26.2649,53000.0
2007-03-12 15:35:00,34.83,34.84,34.81,34.82,63200.0,26.2574,26.2649,26.2423,26.2499,63200.0
2007-03-12 15:40:00,34.82,34.84,34.81,34.83,49800.0,26.2499,26.2649,26.2423,26.2574,49800.0
2007-03-12 15:45:00,34.83,34.84,34.82,34.83,71400.0,26.2574,26.2649,26.2499,26.2574,71400.0
2007-03-12 15:50:00,34.83,34.84,34.8,34.8,82600.0,26.2574,26.2649,26.2348,26.2348,82600.0
2007-03-12 15:55:00,34.8,34.82,34.8,34.82,137000.0,26.2348,26.2499,26.2348,26.2499,137000.0
2007-03-13 09:30:00,34.01,34.65,34.01,34.65,208600.0,25.6392,26.1217,25.6392,26.1217,208600.0
2007-03-13 09:35:00,34.65,34.68,34.45,34.68,127600.0,26.1217,26.1443,25.9709,26.1443,127600.0
2007-03-13 09:40:00,34.67,34.71,34.61,34.66,105200.0,26.1368,26.1669,26.0915,26.1292,105200.0
2007-03-13 09:45:00,34.65,34.66,34.49,34.49,125800.0,26.1217,26.1292,26.0011,26.0011,125800.0
2007-03-13 09:50:00,34.49,34.58,34.48,34.58,48400.0,26.0011,26.0689,25.9935,26.0689,48400.0
2007-03-13 09:55:00,34.59,34.63,34.47,34.5,163000.0,26.0765,26.1066,25.986,26.0086,163000.0
2007-03-13 10:00:00,34.5,34.51,34.47,34.48,133800.0,26.0086,26.0162,25.986,25.9935,133800.0
2007-03-13 10:05:00,34.49,34.49,34.49,34.49,59600.0,26.0011,26.0011,26.0011,26.0011,59600.0
2007-03-13 10:10:00,34.5,34.5,34.47,34.48,145200.0,26.0086,26.0086,25.986,25.9935,145200.0
2007-03-13 10:15:00,34.48,34.5,34.42,34.45,98800.0,25.9935,26.0086,25.9483,25.9709,98800.0
2007-03-13 10:20:00,34.45,34.52,34.44,34.48,205200.0,25.9709,26.0237,25.9634,25.9935,205200.0
2007-03-13 10:25:00,34.47,34.49,34.45,34.49,117600.0,25.986,26.0011,25.9709,26.0011,117600.0
2007-03-13 10:30:00,34.48,34.52,34.48,34.5,110800.0,25.9935,26.0237,25.9935,26.0086,110800.0
2007-03-13 10:35:00,34.51,34.55,34.43,34.5,110000.0,26.0162,26.0463,25.9559,26.0086,110000.0
2007-03-13 10:40:00,34.51,34.54,34.49,34.5,55400.0,26.0162,26.0388,26.0011,26.0086,55400.0
2007-03-13 10:45:00,34.5,34.52,34.48,34.52,58600.0,26.0086,26.0237,25.9935,26.0237,58600.0
2007-03-13 10:50:00,34.52,34.56,34.49,34.5,99400.0,26.0237,26.0539,26.0011,26.0086,99400.0
2007-03-13 10:55:00,34.51,34.52,34.49,34.5,60000.0,26.0162,26.0237,26.0011,26.0086,60000.0
2007-03-13 11:00:00,34.5,34.51,34.49,34.5,77800.0,26.0086,26.0162,26.0011,26.0086,77800.0
2007-03-13 11:05:00,34.5,34.52,34.49,34.52,83400.0,26.0086,26.0237,26.0011,26.0237,83400.0
2007-03-13 11:10:00,34.51,34.52,34.49,34.49,64600.0,26.0162,26.0237,26.0011,26.0011,64600.0
2007-03-13 11:15:00,34.49,34.5,34.46,34.46,43200.0,26.0011,26.0086,25.9785,25.9785,43200.0
2007-03-13 11:20:00,34.47,34.47,34.44,34.44,377600.0,25.986,25.986,25.9634,25.9634,377600.0
2007-03-13 11:25:00,34.44,34.44,34.34,34.37,64800.0,25.9634,25.9634,25.888,25.9106,64800.0
2007-03-13 11:30:00,34.37,34.42,34.35,34.4,71400.0,25.9106,25.9483,25.8955,25.9332,71400.0
2007-03-13 11:35:00,34.41,34.44,34.4,34.4,19000.0,25.9408,25.9634,25.9332,25.9332,19000.0
2007-03-13 11:40:00,34.4,34.43,34.37,34.42,56600.0,25.9332,25.9559,25.9106,25.9483,56600.0
2007-03-13 11:45:00,34.42,34.44,34.38,34.38,32000.0,25.9483,25.9634,25.9182,25.9182,32000.0
2007-03-13 11:50:00,34.38,34.39,34.33,34.33,53800.0,25.9182,25.9257,25.8805,25.8805,53800.0
2007-03-13 11:55:00,34.34,34.34,34.29,34.33,44600.0,25.888,25.888,25.8503,25.8805,44600.0
2007-03-13 12:00:00,34.33,34.4,34.33,34.38,29000.0,25.8805,25.9332,25.8805,25.9182,29000.0
2007-03-13 12:05:00,34.38,34.39,34.37,34.39,33800.0,25.9182,25.9257,25.9106,25.9257,33800.0
2007-03-13 12:10:00,34.38,34.4,34.37,34.37,40200.0,25.9182,25.9332,25.9106,25.9106,40200.0
2007-03-13 12:15:00,34.37,34.38,34.35,34.38,30200.0,25.9106,25.9182,25.8955,25.9182,30200.0
2007-03-13 12:20:00,34.39,34.39,34.3,34.33,49600.0,25.9257,25.9257,25.8578,25.8805,49600.0
2007-03-13 12:25:00,34.33,34.37,34.3,34.31,47600.0,25.8805,25.9106,25.8578,25.8654,47600.0
2007-03-13 12:30:00,34.3,34.36,34.25,34.35,49000.0,25.8578,25.9031,25.8202,25.8955,49000.0
2007-03-13 12:35:00,34.35,34.36,34.2,34.2,64800.0,25.8955,25.9031,25.7825,25.7825,64800.0
2007-03-13 12:40:00,34.2,34.46,34.18,34.26,281400.0,25.7825,25.9785,25.7674,25.8277,281400.0
2007-03-13 12:45:00,34.25,34.3,34.25,34.29,91400.0,25.8202,25.8578,25.8202,25.8503,91400.0
2007-03-13 12:50:00,34.29,34.29,34.24,34.24,78800.0,25.8503,25.8503,25.8126,25.8126,78800.0
2007-03-13 12:55:00,34.23,34.24,34.21,34.22,34200.0,25.8051,25.8126,25.79,25.7975,34200.0
2007-03-13 13:00:00,34.22,34.26,34.22,34.24,41000.0,25.7975,25.8277,25.7975,25.8126,41000.0
2007-03-13 13:05:00,34.24,34.27,34.22,34.22,26200.0,25.8126,25.8352,25.7975,25.7975,26200.0
2007-03-13 13:10:00,34.22,34.26,34.22,34.25,28400.0,25.7975,25.8277,25.7975,25.8202,28400.0
2007-03-13 13:15:00,34.25,34.27,34.24,34.25,29400.0,25.8202,25.8352,25.8126,25.8202,29400.0
2007-03-13 13:20:00,34.24,34.28,34.22,34.26,41400.0,25.8126,25.8428,25.7975,25.8277,41400.0
2007-03-13 13:25:00,34.27,34.28,34.24,34.24,16600.0,25.8352,25.8428,25.8126,25.8126,16600.0
2007-03-13 13:30:00,34.23,34.23,34.15,34.16,20200.0,25.8051,25.8051,25.7448,25.7523,20200.0
2007-03-13 13:35:00,34.15,34.19,34.13,34.19,34000.0,25.7448,25.7749,25.7297,25.7749,34000.0
2007-03-13 13:40:00,34.19,34.24,34.18,34.23,31200.0,25.7749,25.8126,25.7674,25.8051,31200.0
2007-03-13 13:45:00,34.23,34.25,34.19,34.19,25200.0,25.8051,25.8202,25.7749,25.7749,25200.0
2007-03-13 13:50:00,34.18,34.26,34.18,34.2,20600.0,25.7674,25.8277,25.7674,25.7825,20600.0
2007-03-13 13:55:00,34.21,34.26,34.19,34.24,15400.0,25.79,25.8277,25.7749,25.8126,15400.0
2007-03-13 14:00:00,34.26,34.27,34.15,34.15,31000.0,25.8277,25.8352,25.7448,25.7448,31000.0
2007-03-13 14:05:00,34.15,34.17,34.14,34.15,52200.0,25.7448,25.7598,25.7372,25.7448,52200.0
2007-03-13 14:10:00,34.16,34.19,34.12,34.13,44600.0,25.7523,25.7749,25.7221,25.7297,44600.0
2007-03-13 14:15:00,34.13,34.15,34.1,34.15,29000.0,25.7297,25.7448,25.7071,25.7448,29000.0
2007-03-13 14:20:00,34.14,34.14,34.1,34.13,47600.0,25.7372,25.7372,25.7071,25.7297,47600.0
2007-03-13 14:25:00,34.13,34.14,34.13,34.14,20200.0,25.7297,25.7372,25.7297,25.7372,20200.0
2007-03-13 14:30:00,34.14,34.15,34.13,34.13,60400.0,25.7372,25.7448,25.7297,25.7297,60400.0
2007-03-13 14:35:00,34.14,34.15,34.13,34.13,25400.0,25.7372,25.7448,25.7297,25.7297,25400.0
2007-03-13 14:40:00,34.13,34.16,34.13,34.15,61800.0,25.7297,25.7523,25.7297,25.7448,61800.0
2007-03-13 14:45:00,34.16,34.16,34.13,34.13,22600.0,25.7523,25.7523,25.7297,25.7297,22600.0
2007-03-13 14:50:00,34.13,34.19,34.13,34.19,50000.0,25.7297,25.7749,25.7297,25.7749,50000.0
2007-03-13 14:55:00,34.2,34.21,34.16,34.17,42000.0,25.7825,25.79,25.7523,25.7598,42000.0
2007-03-13 15:00:00,34.17,34.18,34.13,34.13,55400.0,25.7598,25.7674,25.7297,25.7297,55400.0
2007-03-13 15:05:00,34.13,34.13,34.08,34.09,39800.0,25.7297,25.7297,25.692,25.6995,39800.0
2007-03-13 15:10:00,34.09,34.09,34.08,34.08,24600.0,25.6995,25.6995,25.692,25.692,24600.0
2007-03-13 15:15:00,34.08,34.08,34.0,34.02,52600.0,25.692,25.692,25.6317,25.6468,52600.0
2007-03-13 15:20:00,34.02,34.05,33.98,34.04,42200.0,25.6468,25.6694,25.6166,25.6618,42200.0
2007-03-13 15:25:00,34.04,34.13,34.03,34.09,41800.0,25.6618,25.7297,25.6543,25.6995,41800.0
2007-03-13 15:30:00,34.1,34.18,34.09,34.16,52800.0,25.7071,25.7674,25.6995,25.7523,52800.0
2007-03-13 15:35:00,34.16,34.17,34.08,34.15,53000.0,25.7523,25.7598,25.692,25.7448,53000.0
2007-03-13 15:40:00,34.15,34.15,34.09,34.1,36600.0,25.7448,25.7448,25.6995,25.7071,36600.0
2007-03-13 15:45:00,34.1,34.12,34.09,34.11,44400.0,25.7071,25.7221,25.6995,25.7146,44400.0
2007-03-13 15:50:00,34.11,34.12,34.05,34.06,52400.0,25.7146,25.7221,25.6694,25.6769,52400.0
2007-03-13 15:55:00,34.06,34.07,34.04,34.04,51600.0,25.6769,25.6845,25.6618,25.6618,51600.0
2007-03-14 09:30:00,34.15,34.35,34.15,34.34,26400.0,25.7448,25.8955,25.7448,25.888,26400.0
2007-03-14 09:35:00,34.34,34.36,34.3,34.34,22600.0,25.888,25.9031,25.8578,25.888,22600.0
2007-03-14 09:40:00,34.35,34.37,34.23,34.3,35000.0,25.8955,25.9106,25.8051,25.8578,35000.0
2007-03-14 09:45:00,34.3,34.3,34.27,34.3,10600.0,25.8578,25.8578,25.8352,25.8578,10600.0
2007-03-14 09:50:00,34.3,34.3,34.17,34.18,31400.0,25.8578,25.8578,25.7598,25.7674,31400.0
2007-03-14 09:55:00,34.18,34.25,34.13,34.15,49400.0,25.7674,25.8202,25.7297,25.7448,49400.0
2007-03-14 10:00:00,34.14,34.16,34.08,34.09,23400.0,25.7372,25.7523,25.692,25.6995,23400.0
2007-03-14 10:05:00,34.09,34.11,34.09,34.1,22000.0,25.6995,25.7146,25.6995,25.7071,22000.0
2007-03-14 10:10:00,34.1,34.18,34.1,34.17,14800.0,25.7071,25.7674,25.7071,25.7598,14800.0
2007-03-14 10:15:00,34.18,34.2,34.13,34.16,14600.0,25.7674,25.7825,25.7297,25.7523,14600.0
2007-03-14 10:20:00,34.17,34.19,34.16,34.19,16800.0,25.7598,25.7749,25.7523,25.7749,16800.0
2007-03-14 10:25:00,34.19,34.3,34.18,34.27,51400.0,25.7749,25.8578,25.7674,25.8352,51400.0
2007-03-14 10:30:00,34.27,34.41,34.27,34.39,39600.0,25.8352,25.9408,25.8352,25.9257,39600.0
2007-03-14 10:35:00,34.41,34.45,34.31,34.32,34200.0,25.9408,25.9709,25.8654,25.8729,34200.0
2007-03-14 10:40:00,34.33,34.35,34.31,34.31,8600.0,25.8805,25.8955,25.8654,25.8654,8600.0
2007-03-14 10:45:00,34.31,34.35,34.29,34.35,15200.0,25.8654,25.8955,25.8503,25.8955,15200.0
2007-03-14 10:50:00,34.34,34.42,34.33,34.41,14800.0,25.888,25.9483,25.8805,25.9408,14800.0
2007-03-14 10:55:00,34.41,34.41,34.29,34.29,9400.0,25.9408,25.9408,25.8503,25.8503,9400.0
2007-03-14 11:00:00,34.29,34.34,34.27,34.29,9800.0,25.8503,25.888,25.8352,25.8503,9800.0
2007-03-14 11:05:00,34.29,34.32,34.25,34.32,10000.0,25.8503,25.8729,25.8202,25.8729,10000.0
2007-03-14 11:10:00,34.31,34.33,34.31,34.32,5800.0,25.8654,25.8805,25.8654,25.8729,5800.0
2007-03-14 11:15:00,34.31,34.32,34.27,34.28,9000.0,25.8654,25.8729,25.8352,25.8428,9000.0
2007-03-14 11:20:00,34.27,34.3,34.26,34.29,12400.0,25.8352,25.8578,25.8277,25.8503,12400.0
2007-03-14 11:25:00,34.3,34.3,34.24,34.24,6600.0,25.8578,25.8578,25.8126,25.8126,6600.0
2007-03-14 11:30:00,34.24,34.26,34.13,34.13,12000.0,25.8126,25.8277,25.7297,25.7297,12000.0
2007-03-14 11:35:00,34.13,34.15,34.12,34.15,20400.0,25.7297,25.7448,25.7221,25.7448,20400.0
2007-03-14 11:40:00,34.15,34.18,34.13,34.13,22400.0,25.7448,25.7674,25.7297,25.7297,22400.0
2007-03-14 11:45:00,34.13,34.15,34.1,34.1,15400.0,25.7297,25.7448,25.7071,25.7071,15400.0
2007-03-14 11:50:00,34.1,34.12,34.09,34.11,17600.0,25.7071,25.7221,25.6995,25.7146,17600.0
2007-03-14 11:55:00,34.12,34.12,34.1,34.12,11200.0,25.7221,25.7221,25.7071,25.7221,11200.0
2007-03-14 12:00:00,34.12,34.12,34.07,34.07,34000.0,25.7221,25.7221,25.6845,25.6845,34000.0
2007-03-14 12:05:00,34.07,34.07,34.01,34.03,24600.0,25.6845,25.6845,25.6392,25.6543,24600.0
2007-03-14 12:10:00,34.02,34.05,33.99,34.0,22800.0,25.6468,25.6694,25.6241,25.6317,22800.0
2007-03-14 12:15:00,34.0,34.02,33.98,33.99,14200.0,25.6317,25.6468,25.6166,25.6241,14200.0
2007-03-14 12:20:00,33.99,34.02,33.99,33.99,31000.0,25.6241,25.6468,25.6241,25.6241,31000.0
2007-03-14 12:25:00,33.99,34.01,33.94,33.99,34600.0,25.6241,25.6392,25.5865,25.6241,34600.0
2007-03-14 12:30:00,33.99,34.09,33.99,34.08,20800.0,25.6241,25.6995,25.6241,25.692,20800.0
2007-03-14 12:35:00,34.08,34.09,34.07,34.07,12400.0,25.692,25.6995,25.6845,25.6845,12400.0
2007-03-14 12:40:00,34.07,34.07,34.01,34.04,50800.0,25.6845,25.6845,25.6392,25.6618,50800.0
2007-03-14 12:45:00,34.05,34.1,34.05,34.08,21200.0,25.6694,25.7071,25.6694,25.692,21200.0
2007-03-14 12:50:00,34.07,34.07,34.0,34.0,36600.0,25.6845,25.6845,25.6317,25.6317,36600.0
2007-03-14 12:55:00,34.01,34.01,33.96,33.97,16200.0,25.6392,25.6392,25.6015,25.6091,16200.0
2007-03-14 13:00:00,33.97,34.0,33.97,34.0,47800.0,25.6091,25.6317,25.6091,25.6317,47800.0
2007-03-14 13:05:00,34.0,34.0,33.99,34.0,61800.0,25.6317,25.6317,25.6241,25.6317,61800.0
2007-03-14 13:10:00,34.0,34.0,33.99,33.99,91200.0,25.6317,25.6317,25.6241,25.6241,91200.0
2007-03-14 13:15:00,33.99,34.0,33.96,34.0,28800.0,25.6241,25.6317,25.6015,25.6317,28800.0
2007-03-14 13:20:00,33.99,34.0,33.97,33.99,114600.0,25.6241,25.6317,25.6091,25.6241,114600.0
2007-03-14 13:25:00,34.0,34.02,34.0,34.01,24200.0,25.6317,25.6468,25.6317,25.6392,24200.0
2007-03-14 13:30:00,33.99,34.02,33.97,34.0,22800.0,25.6241,25.6468,25.6091,25.6317,22800.0
2007-03-14 13:35:00,34.01,34.02,33.99,34.02,25000.0,25.6392,25.6468,25.6241,25.6468,25000.0
2007-03-14 13:40:00,34.02,34.02,33.99,34.0,55200.0,25.6468,25.6468,25.6241,25.6317,55200.0
2007-03-14 13:45:00,33.99,33.99,33.96,33.96,12600.0,25.6241,25.6241,25.6015,25.6015,12600.0
2007-03-14 13:50:00,33.97,34.01,33.97,33.98,10400.0,25.6091,25.6392,25.6091,25.6166,10400.0
2007-03-14 13:55:00,33.98,33.98,33.97,33.98,12400.0,25.6166,25.6166,25.6091,25.6166,12400.0
2007-03-14 14:00:00,33.97,34.02,33.93,33.95,34800.0,25.6091,25.6468,25.5789,25.594,34800.0
2007-03-14 14:05:00,33.96,34.01,33.95,33.98,15200.0,25.6015,25.6392,25.594,25.6166,15200.0
2007-03-14 14:10:00,33.99,34.02,33.97,33.97,15000.0,25.6241,25.6468,25.6091,25.6091,15000.0
2007-03-14 14:15:00,33.98,34.03,33.98,34.02,23000.0,25.6166,25.6543,25.6166,25.6468,23000.0
2007-03-14 14:20:00,34.02,34.02,33.98,34.02,63600.0,25.6468,25.6468,25.6166,25.6468,63600.0
2007-03-14 14:25:00,34.02,34.02,33.99,34.02,62200.0,25.6468,25.6468,25.6241,25.6468,62200.0
2007-03-14 14:30:00,34.02,34.02,33.98,34.01,43800.0,25.6468,25.6468,25.6166,25.6392,43800.0
2007-03-14 14:35:00,34.02,34.02,33.97,34.01,32600.0,25.6468,25.6468,25.6091,25.6392,32600.0
2007-03-14 14:40:00,34.02,34.02,34.0,34.02,32400.0,25.6468,25.6468,25.6317,25.6468,32400.0
2007-03-14 14:45:00,34.02,34.03,33.98,33.98,26400.0,25.6468,25.6543,25.6166,25.6166,26400.0
2007-03-14 14:50:00,33.99,34.02,33.98,34.02,85400.0,25.6241,25.6468,25.6166,25.6468,85400.0
2007-03-14 14:55:00,34.02,34.08,34.01,34.08,75600.0,25.6468,25.692,25.6392,25.692,75600.0
2007-03-14 15:00:00,34.09,34.26,34.09,34.23,95400.0,25.6995,25.8277,25.6995,25.8051,95400.0
2007-03-14 15:05:00,34.23,34.24,34.19,34.22,89200.0,25.8051,25.8126,25.7749,25.7975,89200.0
2007-03-14 15:10:00,34.21,34.24,34.21,34.23,52000.0,25.79,25.8126,25.79,25.8051,52000.0
2007-03-14 15:15:00,34.23,34.31,34.23,34.31,59000.0,25.8051,25.8654,25.8051,25.8654,59000.0
2007-03-14 15:20:00,34.31,34.37,34.31,34.35,119400.0,25.8654,25.9106,25.8654,25.8955,119400.0
2007-03-14 15:25:00,34.35,34.37,34.33,34.36,197200.0,25.8955,25.9106,25.8805,25.9031,197200.0
2007-03-14 15:30:00,34.36,34.38,34.34,34.36,182400.0,25.9031,25.9182,25.888,25.9031,182400.0
2007-03-14 15:35:00,34.37,34.4,34.36,34.38,239800.0,25.9106,25.9332,25.9031,25.9182,239800.0
2007-03-14 15:40:00,34.38,34.48,34.38,34.48,155400.0,25.9182,25.9935,25.9182,25.9935,155400.0
2007-03-14 15:45:00,34.5,34.56,34.48,34.49,117400.0,26.0086,26.0539,25.9935,26.0011,117400.0
2007-03-14 15:50:00,34.49,34.55,34.46,34.51,201000.0,26.0011,26.0463,25.9785,26.0162,201000.0
2007-03-14 15:55:00,34.51,34.61,34.5,34.6,340400.0,26.0162,26.0915,26.0086,26.084,340400.0
2007-03-15 09:30:00,34.71,34.72,34.52,34.58,23000.0,26.1669,26.1745,26.0237,26.0689,23000.0
2007-03-15 09:35:00,34.63,34.74,34.61,34.68,32400.0,26.1066,26.1896,26.0915,26.1443,32400.0
2007-03-15 09:40:00,34.69,34.75,34.62,34.64,38600.0,26.1519,26.1971,26.0991,26.1142,38600.0
2007-03-15 09:45:00,34.62,34.73,34.5,34.73,96600.0,26.0991,26.182,26.0086,26.182,96600.0
2007-03-15 09:50:00,34.73,34.88,34.65,34.7,209600.0,26.182,26.2951,26.1217,26.1594,209600.0
2007-03-15 09:55:00,34.69,34.85,34.66,34.85,46600.0,26.1519,26.2725,26.1292,26.2725,46600.0
2007-03-15 10:00:00,34.85,34.87,34.83,34.83,45400.0,26.2725,26.2876,26.2574,26.2574,45400.0
2007-03-15 10:05:00,34.83,34.84,34.76,34.82,92800.0,26.2574,26.2649,26.2046,26.2499,92800.0
2007-03-15 10:10:00,34.82,34.84,34.78,34.81,25600.0,26.2499,26.2649,26.2197,26.2423,25600.0
2007-03-15 10:15:00,34.81,34.88,34.79,34.85,84200.0,26.2423,26.2951,26.2272,26.2725,84200.0
2007-03-15 10:20:00,34.85,34.92,34.83,34.88,95800.0,26.2725,26.3252,26.2574,26.2951,95800.0
2007-03-15 10:25:00,34.88,34.97,34.88,34.97,51200.0,26.2951,26.3629,26.2951,26.3629,51200.0
2007-03-15 10:30:00,34.97,34.97,34.88,34.94,110800.0,26.3629,26.3629,26.2951,26.3403,110800.0
2007-03-15 10:35:00,34.93,34.93,34.84,34.84,81800.0,26.3328,26.3328,26.2649,26.2649,81800.0
2007-03-15 10:40:00,34.85,34.85,34.74,34.74,29800.0,26.2725,26.2725,26.1896,26.1896,29800.0
2007-03-15 10:45:00,34.73,34.76,34.67,34.68,89000.0,26.182,26.2046,26.1368,26.1443,89000.0
2007-03-15 10:50:00,34.69,34.7,34.66,34.68,11200.0,26.1519,26.1594,26.1292,26.1443,11200.0
2007-03-15 10:55:00,34.68,34.68,34.6,34.6,19600.0,26.1443,26.1443,26.084,26.084,19600.0
2007-03-15 11:00:00,34.6,34.67,34.6,34.66,45800.0,26.084,26.1368,26.084,26.1292,45800.0
2007-03-15 11:05:00,34.65,34.68,34.63,34.63,29800.0,26.1217,26.1443,26.1066,26.1066,29800.0
2007-03-15 11:10:00,34.63,34.63,34.6,34.6,26800.0,26.1066,26.1066,26.084,26.084,26800.0
2007-03-15 11:15:00,34.61,34.61,34.53,34.55,32000.0,26.0915,26.0915,26.0312,26.0463,32000.0
2007-03-15 11:20:00,34.55,34.6,34.55,34.58,33000.0,26.0463,26.084,26.0463,26.0689,33000.0
2007-03-15 11:25:00,34.58,34.63,34.57,34.63,17000.0,26.0689,26.1066,26.0614,26.1066,17000.0
2007-03-15 11:30:00,34.61,34.62,34.57,34.62,18400.0,26.0915,26.0991,26.0614,26.0991,18400.0
2007-03-15 11:35:00,34.61,34.63,34.61,34.63,8800.0,26.0915,26.1066,26.0915,26.1066,8800.0
2007-03-15 11:40:00,34.62,34.63,34.6,34.62,14000.0,26.0991,26.1066,26.084,26.0991,14000.0
2007-03-15 11:45:00,34.6,34.63,34.56,34.63,32400.0,26.084,26.1066,26.0539,26.1066,32400.0
2007-03-15 11:50:00,34.63,34.7,34.59,34.7,49600.0,26.1066,26.1594,26.0765,26.1594,49600.0
2007-03-15 11:55:00,34.7,34.7,34.62,34.65,11600.0,26.1594,26.1594,26.0991,26.1217,11600.0
2007-03-15 12:00:00,34.65,34.7,34.65,34.7,39200.0,26.1217,26.1594,26.1217,26.1594,39200.0
2007-03-15 12:05:00,34.7,34.7,34.69,34.69,22000.0,26.1594,26.1594,26.1519,26.1519,22000.0
2007-03-15 12:10:00,34.69,34.7,34.69,34.7,2400.0,26.1519,26.1594,26.1519,26.1594,2400.0
2007-03-15 12:15:00,34.7,34.7,34.69,34.69,15200.0,26.1594,26.1594,26.1519,26.1519,15200.0
2007-03-15 12:20:00,34.69,34.69,34.67,34.68,7000.0,26.1519,26.1519,26.1368,26.1443,7000.0
2007-03-15 12:25:00,34.68,34.7,34.68,34.69,12400.0,26.1443,26.1594,26.1443,26.1519,12400.0
2007-03-15 12:30:00,34.69,34.69,34.69,34.69,3800.0,26.1519,26.1519,26.1519,26.1519,3800.0
2007-03-15 12:35:00,34.68,34.68,34.66,34.68,11000.0,26.1443,26.1443,26.1292,26.1443,11000.0
2007-03-15 12:40:00,34.68,34.7,34.68,34.7,114600.0,26.1443,26.1594,26.1443,26.1594,114600.0
2007-03-15 12:45:00,34.7,34.7,34.65,34.67,36600.0,26.1594,26.1594,26.1217,26.1368,36600.0
2007-03-15 12:50:00,34.68,34.69,34.67,34.68,11600.0,26.1443,26.1519,26.1368,26.1443,11600.0
2007-03-15 12:55:00,34.69,34.7,34.68,34.7,11000.0,26.1519,26.1594,26.1443,26.1594,11000.0
2007-03-15 13:00:00,34.7,34.7,34.67,34.67,7800.0,26.1594,26.1594,26.1368,26.1368,7800.0
2007-03-15 13:05:00,34.68,34.7,34.67,34.7,12200.0,26.1443,26.1594,26.1368,26.1594,12200.0
2007-03-15 13:10:00,34.7,34.73,34.67,34.67,38400.0,26.1594,26.182,26.1368,26.1368,38400.0
2007-03-15 13:15:00,34.67,34.67,34.62,34.62,12000.0,26.1368,26.1368,26.0991,26.0991,12000.0
2007-03-15 13:20:00,34.63,34.63,34.58,34.59,11200.0,26.1066,26.1066,26.0689,26.0765,11200.0
2007-03-15 13:25:00,34.58,34.58,34.52,34.55,46200.0,26.0689,26.0689,26.0237,26.0463,46200.0
2007-03-15 13:30:00,34.55,34.56,34.5,34.53,36000.0,26.0463,26.0539,26.0086,26.0312,36000.0
2007-03-15 13:35:00,34.52,34.53,34.47,34.48,59800.0,26.0237,26.0312,25.986,25.9935,59800.0
2007-03-15 13:40:00,34.47,34.51,34.42,34.49,38600.0,25.986,26.0162,25.9483,26.0011,38600.0
2007-03-15 13:45:00,34.5,34.57,34.45,34.57,29800.0,26.0086,26.0614,25.9709,26.0614,29800.0
2007-03-15 13:50:00,34.56,34.64,34.49,34.63,46600.0,26.0539,26.1142,26.0011,26.1066,46600.0
2007-03-15 13:55:00,34.62,34.62,34.55,34.58,14800.0,26.0991,26.0991,26.0463,26.0689,14800.0
2007-03-15 14:00:00,34.59,34.65,34.59,34.65,23200.0,26.0765,26.1217,26.0765,26.1217,23200.0
2007-03-15 14:05:00,34.65,34.65,34.6,34.64,56800.0,26.1217,26.1217,26.084,26.1142,56800.0
2007-03-15 14:10:00,34.65,34.74,34.61,34.73,36800.0,26.1217,26.1896,26.0915,26.182,36800.0
2007-03-15 14:15:00,34.74,34.74,34.69,34.74,18200.0,26.1896,26.1896,26.1519,26.1896,18200.0
2007-03-15 14:20:00,34.74,34.74,34.67,34.71,24400.0,26.1896,26.1896,26.1368,26.1669,24400.0
2007-03-15 14:25:00,34.71,34.77,34.71,34.73,61600.0,26.1669,26.2122,26.1669,26.182,61600.0
2007-03-15 14:30:00,34.73,34.77,34.71,34.75,39000.0,26.182,26.2122,26.1669,26.1971,39000.0
2007-03-15 14:35:00,34.76,34.88,34.76,34.88,58200.0,26.2046,26.2951,26.2046,26.2951,58200.0
2007-03-15 14:40:00,34.88,34.97,34.88,34.97,106400.0,26.2951,26.3629,26.2951,26.3629,106400.0
2007-03-15 14:45:00,34.97,35.08,34.95,35.02,88800.0,26.3629,26.4459,26.3479,26.4006,88800.0
2007-03-15 14:50:00,35.02,35.02,34.92,34.93,121200.0,26.4006,26.4006,26.3252,26.3328,121200.0
2007-03-15 14:55:00,34.93,35.0,34.93,35.0,96200.0,26.3328,26.3856,26.3328,26.3856,96200.0
2007-03-15 15:00:00,35.0,35.0,34.95,34.95,77800.0,26.3856,26.3856,26.3479,26.3479,77800.0
2007-03-15 15:05:00,34.95,34.97,34.95,34.96,23000.0,26.3479,26.3629,26.3479,26.3554,23000.0
2007-03-15 15:10:00,34.97,34.97,34.93,34.94,7200.0,26.3629,26.3629,26.3328,26.3403,7200.0
2007-03-15 15:15:00,34.93,34.94,34.9,34.9,11200.0,26.3328,26.3403,26.3102,26.3102,11200.0
2007-03-15 15:20:00,34.9,34.92,34.89,34.89,34000.0,26.3102,26.3252,26.3026,26.3026,34000.0
2007-03-15 15:25:00,34.89,34.89,34.84,34.84,22400.0,26.3026,26.3026,26.2649,26.2649,22400.0
2007-03-15 15:30:00,34.84,34.86,34.84,34.85,30400.0,26.2649,26.28,26.2649,26.2725,30400.0
2007-03-15 15:35:00,34.85,34.88,34.84,34.85,151000.0,26.2725,26.2951,26.2649,26.2725,151000.0
2007-03-15 15:40:00,34.84,34.84,34.8,34.82,41200.0,26.2649,26.2649,26.2348,26.2499,41200.0
2007-03-15 15:45:00,34.83,34.85,34.82,34.85,36000.0,26.2574,26.2725,26.2499,26.2725,36000.0
2007-03-15 15:50:00,34.85,34.91,34.84,34.85,260000.0,26.2725,26.3177,26.2649,26.2725,260000.0
2007-03-15 15:55:00,34.85,34.89,34.83,34.83,112600.0,26.2725,26.3026,26.2574,26.2574,112600.0
2007-03-16 09:30:00,34.93,34.95,34.75,34.81,28200.0,26.3328,26.3479,26.1971,26.2423,28200.0
2007-03-16 09:35:00,34.81,34.85,34.7,34.7,35400.0,26.2423,26.2725,26.1594,26.1594,35400.0
2007-03-16 09:40:00,34.71,34.88,34.71,34.84,42600.0,26.1669,26.2951,26.1669,26.2649,42600.0
2007-03-16 09:45:00,34.85,34.94,34.83,34.9,27600.0,26.2725,26.3403,26.2574,26.3102,27600.0
2007-03-16 09:50:00,34.88,35.05,34.88,35.03,44400.0,26.2951,26.4233,26.2951,26.4082,44400.0
2007-03-16 09:55:00,35.03,35.08,34.98,34.99,34200.0,26.4082,26.4459,26.3705,26.378,34200.0
2007-03-16 10:00:00,34.96,34.98,34.88,34.95,41800.0,26.3554,26.3705,26.2951,26.3479,41800.0
2007-03-16 10:05:00,34.98,35.0,34.96,34.96,20600.0,26.3705,26.3856,26.3554,26.3554,20600.0
2007-03-16 10:10:00,34.96,34.99,34.94,34.94,13000.0,26.3554,26.378,26.3403,26.3403,13000.0
2007-03-16 10:15:00,34.95,35.0,34.95,34.97,13800.0,26.3479,26.3856,26.3479,26.3629,13800.0
2007-03-16 10:20:00,34.96,34.99,34.96,34.99,7600.0,26.3554,26.378,26.3554,26.378,7600.0
2007-03-16 10:25:00,34.99,35.0,34.99,34.99,9600.0,26.378,26.3856,26.378,26.378,9600.0
2007-03-16 10:30:00,34.99,35.0,34.98,34.98,5400.0,26.378,26.3856,26.3705,26.3705,5400.0
2007-03-16 10:35:00,34.98,34.99,34.94,34.99,15400.0,26.3705,26.378,26.3403,26.378,15400.0
2007-03-16 10:40:00,34.99,35.03,34.98,35.03,15800.0,26.378,26.4082,26.3705,26.4082,15800.0
2007-03-16 10:45:00,35.03,35.06,35.02,35.06,40800.0,26.4082,26.4308,26.4006,26.4308,40800.0
2007-03-16 10:50:00,35.06,35.06,35.02,35.04,40000.0,26.4308,26.4308,26.4006,26.4157,40000.0
2007-03-16 10:55:00,35.02,35.06,35.01,35.03,20800.0,26.4006,26.4308,26.3931,26.4082,20800.0
2007-03-16 11:00:00,35.02,35.04,34.96,35.04,39000.0,26.4006,26.4157,26.3554,26.4157,39000.0
2007-03-16 11:05:00,35.04,35.06,35.04,35.06,8400.0,26.4157,26.4308,26.4157,26.4308,8400.0
2007-03-16 11:10:00,35.05,35.05,35.0,35.04,68400.0,26.4233,26.4233,26.3856,26.4157,68400.0
2007-03-16 11:15:00,35.04,35.06,34.98,35.02,54200.0,26.4157,26.4308,26.3705,26.4006,54200.0
2007-03-16 11:20:00,35.02,35.06,35.02,35.06,21400.0,26.4006,26.4308,26.4006,26.4308,21400.0
2007-03-16 11:25:00,35.06,35.06,34.98,34.98,10800.0,26.4308,26.4308,26.3705,26.3705,10800.0
2007-03-16 11:30:00,34.99,35.02,34.95,34.98,13800.0,26.378,26.4006,26.3479,26.3705,13800.0
2007-03-16 11:35:00,34.96,34.99,34.93,34.98,37400.0,26.3554,26.378,26.3328,26.3705,37400.0
2007-03-16 11:40:00,34.99,35.02,34.97,35.02,58000.0,26.378,26.4006,26.3629,26.4006,58000.0
2007-03-16 11:45:00,35.02,35.06,35.01,35.02,23200.0,26.4006,26.4308,26.3931,26.4006,23200.0
2007-03-16 11:50:00,35.02,35.06,35.01,35.04,30800.0,26.4006,26.4308,26.3931,26.4157,30800.0
2007-03-16 11:55:00,35.03,35.05,35.01,35.01,4800.0,26.4082,26.4233,26.3931,26.3931,4800.0
2007-03-16 12:00:00,35.02,35.04,35.02,35.02,6800.0,26.4006,26.4157,26.4006,26.4006,6800.0
2007-03-16 12:05:00,35.02,35.02,35.0,35.0,9200.0,26.4006,26.4006,26.3856,26.3856,9200.0
2007-03-16 12:10:00,35.0,35.02,35.0,35.01,17200.0,26.3856,26.4006,26.3856,26.3931,17200.0
2007-03-16 12:15:00,35.01,35.02,35.0,35.02,19600.0,26.3931,26.4006,26.3856,26.4006,19600.0
2007-03-16 12:20:00,35.02,35.04,35.02,35.02,9200.0,26.4006,26.4157,26.4006,26.4006,9200.0
2007-03-16 12:25:00,35.0,35.06,35.0,35.05,12800.0,26.3856,26.4308,26.3856,26.4233,12800.0
2007-03-16 12:30:00,35.04,35.04,35.04,35.04,13600.0,26.4157,26.4157,26.4157,26.4157,13600.0
2007-03-16 12:35:00,35.04,35.04,35.02,35.03,10800.0,26.4157,26.4157,26.4006,26.4082,10800.0
2007-03-16 12:40:00,35.04,35.04,35.02,35.03,7800.0,26.4157,26.4157,26.4006,26.4082,7800.0
2007-03-16 12:45:00,35.03,35.04,35.02,35.03,18200.0,26.4082,26.4157,26.4006,26.4082,18200.0
2007-03-16 12:50:00,35.04,35.04,35.02,35.03,16800.0,26.4157,26.4157,26.4006,26.4082,16800.0
2007-03-16 12:55:00,35.03,35.04,35.02,35.04,9800.0,26.4082,26.4157,26.4006,26.4157,9800.0
2007-03-16 13:00:00,35.04,35.04,35.02,35.02,3600.0,26.4157,26.4157,26.4006,26.4006,3600.0
2007-03-16 13:05:00,35.03,35.03,35.02,35.02,1800.0,26.4082,26.4082,26.4006,26.4006,1800.0
2007-03-16 13:10:00,35.03,35.03,35.01,35.02,17000.0,26.4082,26.4082,26.3931,26.4006,17000.0
2007-03-16 13:15:00,35.02,35.02,35.0,35.02,13400.0,26.4006,26.4006,26.3856,26.4006,13400.0
2007-03-16 13:20:00,35.02,35.05,35.02,35.04,12800.0,26.4006,26.4233,26.4006,26.4157,12800.0
2007-03-16 13:25:00,35.03,35.03,35.0,35.0,17000.0,26.4082,26.4082,26.3856,26.3856,17000.0
2007-03-16 13:30:00,35.0,35.01,35.0,35.0,10000.0,26.3856,26.3931,26.3856,26.3856,10000.0
2007-03-16 13:35:00,35.0,35.0,34.99,35.0,17600.0,26.3856,26.3856,26.378,26.3856,17600.0
2007-03-16 13:40:00,35.0,35.0,34.99,35.0,12400.0,26.3856,26.3856,26.378,26.3856,12400.0
2007-03-16 13:45:00,35.0,35.0,35.0,35.0,0.0,26.3856,26.3856,26.3856,26.3856,0.0
2007-03-16 13:50:00,35.0,35.0,34.99,34.99,5200.0,26.3856,26.3856,26.378,26.378,5200.0
2007-03-16 13:55:00,34.99,34.99,34.98,34.99,21400.0,26.378,26.378,26.3705,26.378,21400.0
2007-03-16 14:00:00,34.99,34.99,34.98,34.98,14600.0,26.378,26.378,26.3705,26.3705,14600.0
2007-03-16 14:05:00,34.98,34.99,34.94,34.95,36400.0,26.3705,26.378,26.3403,26.3479,36400.0
2007-03-16 14:10:00,34.95,34.95,34.87,34.88,28800.0,26.3479,26.3479,26.2876,26.2951,28800.0
2007-03-16 14:15:00,34.88,34.88,34.88,34.88,16000.0,26.2951,26.2951,26.2951,26.2951,16000.0
2007-03-16 14:20:00,34.88,34.88,34.84,34.84,33600.0,26.2951,26.2951,26.2649,26.2649,33600.0
2007-03-16 14:25:00,34.84,34.89,34.84,34.89,16600.0,26.2649,26.3026,26.2649,26.3026,16600.0
2007-03-16 14:30:00,34.89,34.89,34.87,34.87,7400.0,26.3026,26.3026,26.2876,26.2876,7400.0
2007-03-16 14:35:00,34.87,34.92,34.87,34.9,12600.0,26.2876,26.3252,26.2876,26.3102,12600.0
2007-03-16 14:40:00,34.91,34.92,34.88,34.89,8000.0,26.3177,26.3252,26.2951,26.3026,8000.0
2007-03-16 14:45:00,34.88,34.89,34.88,34.89,19000.0,26.2951,26.3026,26.2951,26.3026,19000.0
2007-03-16 14:50:00,34.9,34.91,34.88,34.9,9000.0,26.3102,26.3177,26.2951,26.3102,9000.0
2007-03-16 14:55:00,34.9,34.96,34.9,34.94,37800.0,26.3102,26.3554,26.3102,26.3403,37800.0
2007-03-16 15:00:00,34.94,34.96,34.94,34.96,27000.0,26.3403,26.3554,26.3403,26.3554,27000.0
2007-03-16 15:05:00,34.96,34.96,34.9,34.9,29400.0,26.3554,26.3554,26.3102,26.3102,29400.0
2007-03-16 15:10:00,34.91,34.94,34.91,34.94,11800.0,26.3177,26.3403,26.3177,26.3403,11800.0
2007-03-16 15:15:00,34.94,34.97,34.94,34.96,9200.0,26.3403,26.3629,26.3403,26.3554,9200.0
2007-03-16 15:20:00,34.96,34.96,34.95,34.95,10800.0,26.3554,26.3554,26.3479,26.3479,10800.0
2007-03-16 15:25:00,34.94,34.97,34.94,34.96,14400.0,26.3403,26.3629,26.3403,26.3554,14400.0
2007-03-16 15:30:00,34.96,34.97,34.93,34.96,14800.0,26.3554,26.3629,26.3328,26.3554,14800.0
2007-03-16 15:35:00,34.97,34.99,34.96,34.98,22000.0,26.3629,26.378,26.3554,26.3705,22000.0
2007-03-16 15:40:00,34.98,34.99,34.95,34.99,26200.0,26.3705,26.378,26.3479,26.378,26200.0
2007-03-16 15:45:00,34.99,34.99,34.97,34.98,57800.0,26.378,26.378,26.3629,26.3705,57800.0
2007-03-16 15:50:00,34.97,34.97,34.94,34.94,33400.0,26.3629,26.3629,26.3403,26.3403,33400.0
2007-03-16 15:55:00,34.94,34.95,34.82,34.84,74200.0,26.3403,26.3479,26.2499,26.2649,74200.0
2007-03-19 09:30:00,35.05,35.18,35.01,35.05,28000.0,26.4233,26.5213,26.3931,26.4233,28000.0
2007-03-19 09:35:00,35.02,35.04,34.92,34.96,35200.0,26.4006,26.4157,26.3252,26.3554,35200.0
2007-03-19 09:40:00,34.97,35.13,34.97,35.1,24200.0,26.3629,26.4836,26.3629,26.4609,24200.0
2007-03-19 09:45:00,35.12,35.13,34.97,35.07,37200.0,26.476,26.4836,26.3629,26.4383,37200.0
2007-03-19 09:50:00,35.07,35.13,35.07,35.09,49200.0,26.4383,26.4836,26.4383,26.4534,49200.0
2007-03-19 09:55:00,35.09,35.12,35.0,35.09,42800.0,26.4534,26.476,26.3856,26.4534,42800.0
2007-03-19 10:00:00,35.1,35.1,34.94,34.96,38400.0,26.4609,26.4609,26.3403,26.3554,38400.0
2007-03-19 10:05:00,34.96,35.08,34.95,35.07,24600.0,26.3554,26.4459,26.3479,26.4383,24600.0
2007-03-19 10:10:00,35.07,35.07,35.04,35.05,22800.0,26.4383,26.4383,26.4157,26.4233,22800.0
2007-03-19 10:15:00,35.06,35.06,35.02,35.06,18200.0,26.4308,26.4308,26.4006,26.4308,18200.0
2007-03-19 10:20:00,35.06,35.06,35.04,35.05,30800.0,26.4308,26.4308,26.4157,26.4233,30800.0
2007-03-19 10:25:00,35.05,35.06,35.03,35.06,76000.0,26.4233,26.4308,26.4082,26.4308,76000.0
2007-03-19 10:30:00,35.04,35.08,35.02,35.08,53200.0,26.4157,26.4459,26.4006,26.4459,53200.0
2007-03-19 10:35:00,35.08,35.25,35.08,35.25,79600.0,26.4459,26.574,26.4459,26.574,79600.0
2007-03-19 10:40:00,35.25,35.25,35.15,35.18,15000.0,26.574,26.574,26.4986,26.5213,15000.0
2007-03-19 10:45:00,35.19,35.2,35.1,35.13,36600.0,26.5288,26.5363,26.4609,26.4836,36600.0
2007-03-19 10:50:00,35.13,35.2,35.12,35.2,45600.0,26.4836,26.5363,26.476,26.5363,45600.0
2007-03-19 10:55:00,35.19,35.2,35.12,35.16,69000.0,26.5288,26.5363,26.476,26.5062,69000.0
2007-03-19 11:00:00,35.15,35.17,35.1,35.16,31200.0,26.4986,26.5137,26.4609,26.5062,31200.0
2007-03-19 11:05:00,35.16,35.19,35.12,35.16,82200.0,26.5062,26.5288,26.476,26.5062,82200.0
2007-03-19 11:10:00,35.16,35.25,35.14,35.22,85800.0,26.5062,26.574,26.4911,26.5514,85800.0
2007-03-19 11:15:00,35.22,35.23,35.19,35.22,63000.0,26.5514,26.5589,26.5288,26.5514,63000.0
2007-03-19 11:20:00,35.23,35.23,35.19,35.21,70200.0,26.5589,26.5589,26.5288,26.5439,70200.0
2007-03-19 11:25:00,35.22,35.25,35.21,35.23,79000.0,26.5514,26.574,26.5439,26.5589,79000.0
2007-03-19 11:30:00,35.22,35.23,35.21,35.23,7400.0,26.5514,26.5589,26.5439,26.5589,7400.0
2007-03-19 11:35:00,35.22,35.29,35.22,35.28,100000.0,26.5514,26.6042,26.5514,26.5966,100000.0
2007-03-19 11:40:00,35.29,35.31,35.24,35.31,67200.0,26.6042,26.6193,26.5665,26.6193,67200.0
2007-03-19 11:45:00,35.29,35.33,35.26,35.3,67200.0,26.6042,26.6343,26.5816,26.6117,67200.0
2007-03-19 11:50:00,35.31,35.37,35.3,35.32,76200.0,26.6193,26.6645,26.6117,26.6268,76200.0
2007-03-19 11:55:00,35.33,35.33,35.25,35.26,8600.0,26.6343,26.6343,26.574,26.5816,8600.0
2007-03-19 12:00:00,35.24,35.26,35.23,35.24,8400.0,26.5665,26.5816,26.5589,26.5665,8400.0
2007-03-19 12:05:00,35.24,35.34,35.22,35.33,17600.0,26.5665,26.6419,26.5514,26.6343,17600.0
2007-03-19 12:10:00,35.32,35.35,35.31,35.35,11400.0,26.6268,26.6494,26.6193,26.6494,11400.0
2007-03-19 12:15:00,35.35,35.38,35.35,35.38,18600.0,26.6494,26.672,26.6494,26.672,18600.0
2007-03-19 12:20:00,35.38,35.4,35.38,35.4,31400.0,26.672,26.6871,26.672,26.6871,31400.0
2007-03-19 12:25:00,35.41,35.42,35.38,35.38,17000.0,26.6946,26.7022,26.672,26.672,17000.0
2007-03-19 12:30:00,35.38,35.38,35.3,35.31,12600.0,26.672,26.672,26.6117,26.6193,12600.0
2007-03-19 12:35:00,35.32,35.33,35.3,35.32,8200.0,26.6268,26.6343,26.6117,26.6268,8200.0
2007-03-19 12:40:00,35.31,35.32,35.29,35.29,7800.0,26.6193,26.6268,26.6042,26.6042,7800.0
2007-03-19 12:45:00,35.3,35.3,35.27,35.3,10200.0,26.6117,26.6117,26.5891,26.6117,10200.0
2007-03-19 12:50:00,35.3,35.41,35.29,35.38,44200.0,26.6117,26.6946,26.6042,26.672,44200.0
2007-03-19 12:55:00,35.38,35.42,35.37,35.42,63600.0,26.672,26.7022,26.6645,26.7022,63600.0
2007-03-19 13:00:00,35.42,35.43,35.37,35.38,36800.0,26.7022,26.7097,26.6645,26.672,36800.0
2007-03-19 13:05:00,35.38,35.39,35.27,35.33,64800.0,26.672,26.6796,26.5891,26.6343,64800.0
2007-03-19 13:10:00,35.33,35.38,35.27,35.28,59000.0,26.6343,26.672,26.5891,26.5966,59000.0
2007-03-19 13:15:00,35.27,35.29,35.21,35.21,22000.0,26.5891,26.6042,26.5439,26.5439,22000.0
2007-03-19 13:20:00,35.21,35.22,35.15,35.16,30600.0,26.5439,26.5514,26.4986,26.5062,30600.0
2007-03-19 13:25:00,35.15,35.19,35.11,35.17,80200.0,26.4986,26.5288,26.4685,26.5137,80200.0
2007-03-19 13:30:00,35.18,35.23,35.15,35.22,14800.0,26.5213,26.5589,26.4986,26.5514,14800.0
2007-03-19 13:35:00,35.22,35.3,35.22,35.29,7400.0,26.5514,26.6117,26.5514,26.6042,7400.0
2007-03-19 13:40:00,35.3,35.33,35.22,35.24,16200.0,26.6117,26.6343,26.5514,26.5665,16200.0
2007-03-19 13:45:00,35.26,35.35,35.26,35.35,10800.0,26.5816,26.6494,26.5816,26.6494,10800.0
2007-03-19 13:50:00,35.35,35.38,35.34,35.35,27600.0,26.6494,26.672,26.6419,26.6494,27600.0
2007-03-19 13:55:00,35.35,35.35,35.33,35.34,2600.0,26.6494,26.6494,26.6343,26.6419,2600.0
2007-03-19 14:00:00,35.34,35.38,35.32,35.35,38600.0,26.6419,26.672,26.6268,26.6494,38600.0
2007-03-19 14:05:00,35.35,35.37,35.34,35.35,13600.0,26.6494,26.6645,26.6419,26.6494,13600.0
2007-03-19 14:10:00,35.35,35.37,35.33,35.33,10200.0,26.6494,26.6645,26.6343,26.6343,10200.0
2007-03-19 14:15:00,35.31,35.37,35.31,35.36,9000.0,26.6193,26.6645,26.6193,26.657,9000.0
2007-03-19 14:20:00,35.38,35.4,35.38,35.4,5600.0,26.672,26.6871,26.672,26.6871,5600.0
2007-03-19 14:25:00,35.4,35.4,35.34,35.34,25000.0,26.6871,26.6871,26.6419,26.6419,25000.0
2007-03-19 14:30:00,35.34,35.37,35.33,35.37,15400.0,26.6419,26.6645,26.6343,26.6645,15400.0
2007-03-19 14:35:00,35.38,35.47,35.37,35.47,12600.0,26.672,26.7399,26.6645,26.7399,12600.0
2007-03-19 14:40:00,35.47,35.48,35.46,35.48,31600.0,26.7399,26.7474,26.7323,26.7474,31600.0
2007-03-19 14:45:00,35.48,35.48,35.46,35.47,60600.0,26.7474,26.7474,26.7323,26.7399,60600.0
2007-03-19 14:50:00,35.46,35.48,35.46,35.47,23000.0,26.7323,26.7474,26.7323,26.7399,23000.0
2007-03-19 14:55:00,35.47,35.47,35.45,35.46,11800.0,26.7399,26.7399,26.7248,26.7323,11800.0
2007-03-19 15:00:00,35.46,35.47,35.46,35.47,15800.0,26.7323,26.7399,26.7323,26.7399,15800.0
2007-03-19 15:05:00,35.47,35.48,35.46,35.46,17800.0,26.7399,26.7474,26.7323,26.7323,17800.0
2007-03-19 15:10:00,35.46,35.46,35.38,35.39,21600.0,26.7323,26.7323,26.672,26.6796,21600.0
2007-03-19 15:15:00,35.4,35.43,35.4,35.41,31000.0,26.6871,26.7097,26.6871,26.6946,31000.0
2007-03-19 15:20:00,35.4,35.44,35.37,35.4,24800.0,26.6871,26.7173,26.6645,26.6871,24800.0
2007-03-19 15:25:00,35.4,35.4,35.37,35.37,13600.0,26.6871,26.6871,26.6645,26.6645,13600.0
2007-03-19 15:30:00,35.37,35.4,35.37,35.37,23600.0,26.6645,26.6871,26.6645,26.6645,23600.0
2007-03-19 15:35:00,35.37,35.39,35.35,35.37,52200.0,26.6645,26.6796,26.6494,26.6645,52200.0
2007-03-19 15:40:00,35.37,35.41,35.36,35.38,41600.0,26.6645,26.6946,26.657,26.672,41600.0
2007-03-19 15:45:00,35.38,35.4,35.37,35.38,41000.0,26.672,26.6871,26.6645,26.672,41000.0
2007-03-19 15:50:00,35.38,35.38,35.34,35.35,48000.0,26.672,26.672,26.6419,26.6494,48000.0
2007-03-19 15:55:00,35.35,35.36,35.31,35.31,73400.0,26.6494,26.657,26.6193,26.6193,73400.0
2007-03-20 09:30:00,35.3,35.34,35.13,35.27,23400.0,26.6117,26.6419,26.4836,26.5891,23400.0
2007-03-20 09:35:00,35.27,35.38,35.24,35.29,48200.0,26.5891,26.672,26.5665,26.6042,48200.0
2007-03-20 09:40:00,35.3,35.35,35.3,35.34,12800.0,26.6117,26.6494,26.6117,26.6419,12800.0
2007-03-20 09:45:00,35.33,35.4,35.33,35.37,6800.0,26.6343,26.6871,26.6343,26.6645,6800.0
2007-03-20 09:50:00,35.37,35.41,35.24,35.24,10800.0,26.6645,26.6946,26.5665,26.5665,10800.0
2007-03-20 09:55:00,35.24,35.24,35.21,35.21,3800.0,26.5665,26.5665,26.5439,26.5439,3800.0
2007-03-20 10:00:00,35.2,35.22,35.15,35.16,8600.0,26.5363,26.5514,26.4986,26.5062,8600.0
2007-03-20 10:05:00,35.16,35.2,35.15,35.2,16800.0,26.5062,26.5363,26.4986,26.5363,16800.0
2007-03-20 10:10:00,35.18,35.27,35.18,35.26,37600.0,26.5213,26.5891,26.5213,26.5816,37600.0
2007-03-20 10:15:00,35.28,35.28,35.16,35.16,23000.0,26.5966,26.5966,26.5062,26.5062,23000.0
2007-03-20 10:20:00,35.16,35.27,35.16,35.24,61200.0,26.5062,26.5891,26.5062,26.5665,61200.0
2007-03-20 10:25:00,35.24,35.26,35.22,35.23,18800.0,26.5665,26.5816,26.5514,26.5589,18800.0
2007-03-20 10:30:00,35.23,35.27,35.22,35.27,28800.0,26.5589,26.5891,26.5514,26.5891,28800.0
2007-03-20 10:35:00,35.27,35.27,35.25,35.26,9000.0,26.5891,26.5891,26.574,26.5816,9000.0
2007-03-20 10:40:00,35.26,35.37,35.25,35.34,9800.0,26.5816,26.6645,26.574,26.6419,9800.0
2007-03-20 10:45:00,35.32,35.33,35.29,35.29,2200.0,26.6268,26.6343,26.6042,26.6042,2200.0
2007-03-20 10:50:00,35.27,35.34,35.27,35.31,12000.0,26.5891,26.6419,26.5891,26.6193,12000.0
2007-03-20 10:55:00,35.31,35.33,35.31,35.32,3000.0,26.6193,26.6343,26.6193,26.6268,3000.0
2007-03-20 11:00:00,35.33,35.33,35.32,35.32,800.0,26.6343,26.6343,26.6268,26.6268,800.0
2007-03-20 11:05:00,35.31,35.44,35.31,35.43,16200.0,26.6193,26.7173,26.6193,26.7097,16200.0
2007-03-20 11:10:00,35.42,35.44,35.35,35.44,23800.0,26.7022,26.7173,26.6494,26.7173,23800.0
2007-03-20 11:15:00,35.44,35.44,35.43,35.44,6800.0,26.7173,26.7173,26.7097,26.7173,6800.0
2007-03-20 11:20:00,35.43,35.43,35.4,35.4,12800.0,26.7097,26.7097,26.6871,26.6871,12800.0
2007-03-20 11:25:00,35.41,35.42,35.4,35.41,19000.0,26.6946,26.7022,26.6871,26.6946,19000.0
2007-03-20 11:30:00,35.38,35.43,35.38,35.43,8800.0,26.672,26.7097,26.672,26.7097,8800.0
2007-03-20 11:35:00,35.42,35.43,35.4,35.4,1600.0,26.7022,26.7097,26.6871,26.6871,1600.0
2007-03-20 11:40:00,35.4,35.42,35.38,35.42,7800.0,26.6871,26.7022,26.672,26.7022,7800.0
2007-03-20 11:45:00,35.42,35.44,35.4,35.4,12400.0,26.7022,26.7173,26.6871,26.6871,12400.0
2007-03-20 11:50:00,35.4,35.42,35.4,35.42,8200.0,26.6871,26.7022,26.6871,26.7022,8200.0
2007-03-20 11:55:00,35.43,35.45,35.41,35.45,10000.0,26.7097,26.7248,26.6946,26.7248,10000.0
2007-03-20 12:00:00,35.46,35.47,35.42,35.42,93000.0,26.7323,26.7399,26.7022,26.7022,93000.0
2007-03-20 12:05:00,35.41,35.45,35.41,35.45,14200.0,26.6946,26.7248,26.6946,26.7248,14200.0
2007-03-20 12:10:00,35.45,35.49,35.45,35.48,9400.0,26.7248,26.755,26.7248,26.7474,9400.0
2007-03-20 12:15:00,35.48,35.49,35.47,35.49,5200.0,26.7474,26.755,26.7399,26.755,5200.0
2007-03-20 12:20:00,35.49,35.62,35.49,35.59,91000.0,26.755,26.853,26.755,26.8303,91000.0
2007-03-20 12:25:00,35.59,35.59,35.55,35.57,11600.0,26.8303,26.8303,26.8002,26.8153,11600.0
2007-03-20 12:30:00,35.57,35.58,35.52,35.53,20400.0,26.8153,26.8228,26.7776,26.7851,20400.0
2007-03-20 12:35:00,35.54,35.57,35.53,35.54,11800.0,26.7926,26.8153,26.7851,26.7926,11800.0
2007-03-20 12:40:00,35.52,35.57,35.52,35.57,8600.0,26.7776,26.8153,26.7776,26.8153,8600.0
2007-03-20 12:45:00,35.57,35.58,35.52,35.52,154400.0,26.8153,26.8228,26.7776,26.7776,154400.0
2007-03-20 12:50:00,35.52,35.53,35.5,35.52,32200.0,26.7776,26.7851,26.7625,26.7776,32200.0
2007-03-20 12:55:00,35.52,35.52,35.47,35.48,6000.0,26.7776,26.7776,26.7399,26.7474,6000.0
2007-03-20 13:00:00,35.47,35.52,35.47,35.51,8800.0,26.7399,26.7776,26.7399,26.77,8800.0
2007-03-20 13:05:00,35.5,35.5,35.47,35.48,9000.0,26.7625,26.7625,26.7399,26.7474,9000.0
2007-03-20 13:10:00,35.47,35.47,35.42,35.42,9600.0,26.7399,26.7399,26.7022,26.7022,9600.0
2007-03-20 13:15:00,35.4,35.42,35.39,35.42,12000.0,26.6871,26.7022,26.6796,26.7022,12000.0
2007-03-20 13:20:00,35.42,35.52,35.42,35.52,110400.0,26.7022,26.7776,26.7022,26.7776,110400.0
2007-03-20 13:25:00,35.52,35.52,35.41,35.41,31000.0,26.7776,26.7776,26.6946,26.6946,31000.0
2007-03-20 13:30:00,35.4,35.46,35.4,35.4,1460800.0,26.6871,26.7323,26.6871,26.6871,1460800.0
2007-03-20 13:35:00,35.39,35.43,35.37,35.43,15600.0,26.6796,26.7097,26.6645,26.7097,15600.0
2007-03-20 13:40:00,35.43,35.43,35.31,35.31,33400.0,26.7097,26.7097,26.6193,26.6193,33400.0
2007-03-20 13:45:00,35.31,35.38,35.3,35.38,16800.0,26.6193,26.672,26.6117,26.672,16800.0
2007-03-20 13:50:00,35.38,35.38,35.32,35.32,8000.0,26.672,26.672,26.6268,26.6268,8000.0
2007-03-20 13:55:00,35.31,35.31,35.27,35.3,14200.0,26.6193,26.6193,26.5891,26.6117,14200.0
2007-03-20 14:00:00,35.31,35.37,35.31,35.33,17800.0,26.6193,26.6645,26.6193,26.6343,17800.0
2007-03-20 14:05:00,35.34,35.39,35.33,35.38,23400.0,26.6419,26.6796,26.6343,26.672,23400.0
2007-03-20 14:10:00,35.38,35.41,35.35,35.35,37800.0,26.672,26.6946,26.6494,26.6494,37800.0
2007-03-20 14:15:00,35.34,35.38,35.34,35.38,6200.0,26.6419,26.672,26.6419,26.672,6200.0
2007-03-20 14:20:00,35.37,35.37,35.34,35.36,19200.0,26.6645,26.6645,26.6419,26.657,19200.0
2007-03-20 14:25:00,35.38,35.38,35.35,35.37,15600.0,26.672,26.672,26.6494,26.6645,15600.0
2007-03-20 14:30:00,35.37,35.38,35.35,35.36,8800.0,26.6645,26.672,26.6494,26.657,8800.0
2007-03-20 14:35:00,35.36,35.41,35.36,35.41,17600.0,26.657,26.6946,26.657,26.6946,17600.0
2007-03-20 14:40:00,35.41,35.43,35.38,35.43,32400.0,26.6946,26.7097,26.672,26.7097,32400.0
2007-03-20 14:45:00,35.44,35.48,35.41,35.44,910000.0,26.7173,26.7474,26.6946,26.7173,910000.0
2007-03-20 14:50:00,35.43,35.47,35.43,35.46,21000.0,26.7097,26.7399,26.7097,26.7323,21000.0
2007-03-20 14:55:00,35.46,35.47,35.43,35.43,26400.0,26.7323,26.7399,26.7097,26.7097,26400.0
2007-03-20 15:00:00,35.42,35.44,35.41,35.42,22400.0,26.7022,26.7173,26.6946,26.7022,22400.0
2007-03-20 15:05:00,35.43,35.46,35.43,35.45,25000.0,26.7097,26.7323,26.7097,26.7248,25000.0
2007-03-20 15:10:00,35.45,35.47,35.45,35.47,33800.0,26.7248,26.7399,26.7248,26.7399,33800.0
2007-03-20 15:15:00,35.46,35.46,35.45,35.45,26200.0,26.7323,26.7323,26.7248,26.7248,26200.0
2007-03-20 15:20:00,35.45,35.48,35.45,35.48,24400.0,26.7248,26.7474,26.7248,26.7474,24400.0
2007-03-20 15:25:00,35.48,35.49,35.47,35.49,7200.0,26.7474,26.755,26.7399,26.755,7200.0
2007-03-20 15:30:00,35.48,35.48,35.45,35.47,38000.0,26.7474,26.7474,26.7248,26.7399,38000.0
2007-03-20 15:35:00,35.47,35.51,35.47,35.5,54800.0,26.7399,26.77,26.7399,26.7625,54800.0
2007-03-20 15:40:00,35.5,35.52,35.48,35.48,23800.0,26.7625,26.7776,26.7474,26.7474,23800.0
2007-03-20 15:45:00,35.47,35.52,35.46,35.51,49600.0,26.7399,26.7776,26.7323,26.77,49600.0
2007-03-20 15:50:00,35.5,35.51,35.47,35.48,28800.0,26.7625,26.77,26.7399,26.7474,28800.0
2007-03-20 15:55:00,35.48,35.54,35.48,35.5,80800.0,26.7474,26.7926,26.7474,26.7625,80800.0
2007-03-21 09:30:00,35.56,35.56,35.49,35.49,21400.0,26.8077,26.8077,26.755,26.755,21400.0
2007-03-21 09:35:00,35.45,35.45,35.32,35.4,23000.0,26.7248,26.7248,26.6268,26.6871,23000.0
2007-03-21 09:40:00,35.39,35.41,35.27,35.27,19200.0,26.6796,26.6946,26.5891,26.5891,19200.0
2007-03-21 09:45:00,35.27,35.4,35.27,35.4,13600.0,26.5891,26.6871,26.5891,26.6871,13600.0
2007-03-21 09:50:00,35.41,35.47,35.33,35.43,114000.0,26.6946,26.7399,26.6343,26.7097,114000.0
2007-03-21 09:55:00,35.44,35.49,35.41,35.46,25400.0,26.7173,26.755,26.6946,26.7323,25400.0
2007-03-21 10:00:00,35.46,35.47,35.43,35.45,14600.0,26.7323,26.7399,26.7097,26.7248,14600.0
2007-03-21 10:05:00,35.46,35.49,35.43,35.43,29400.0,26.7323,26.755,26.7097,26.7097,29400.0
2007-03-21 10:10:00,35.43,35.5,35.43,35.49,55400.0,26.7097,26.7625,26.7097,26.755,55400.0
2007-03-21 10:15:00,35.49,35.49,35.44,35.45,16200.0,26.755,26.755,26.7173,26.7248,16200.0
2007-03-21 10:20:00,35.45,35.5,35.45,35.49,6600.0,26.7248,26.7625,26.7248,26.755,6600.0
2007-03-21 10:25:00,35.49,35.52,35.49,35.49,21200.0,26.755,26.7776,26.755,26.755,21200.0
2007-03-21 10:30:00,35.49,35.5,35.44,35.5,51000.0,26.755,26.7625,26.7173,26.7625,51000.0
2007-03-21 10:35:00,35.5,35.55,35.44,35.44,28200.0,26.7625,26.8002,26.7173,26.7173,28200.0
2007-03-21 10:40:00,35.45,35.53,35.44,35.46,22600.0,26.7248,26.7851,26.7173,26.7323,22600.0
2007-03-21 10:45:00,35.48,35.53,35.47,35.53,5800.0,26.7474,26.7851,26.7399,26.7851,5800.0
2007-03-21 10:50:00,35.52,35.54,35.49,35.54,10600.0,26.7776,26.7926,26.755,26.7926,10600.0
2007-03-21 10:55:00,35.54,35.54,35.51,35.51,3800.0,26.7926,26.7926,26.77,26.77,3800.0
2007-03-21 11:00:00,35.52,35.52,35.47,35.48,9000.0,26.7776,26.7776,26.7399,26.7474,9000.0
2007-03-21 11:05:00,35.48,35.49,35.48,35.49,9200.0,26.7474,26.755,26.7474,26.755,9200.0
2007-03-21 11:10:00,35.48,35.51,35.43,35.44,29600.0,26.7474,26.77,26.7097,26.7173,29600.0
2007-03-21 11:15:00,35.45,35.49,35.42,35.49,53000.0,26.7248,26.755,26.7022,26.755,53000.0
2007-03-21 11:20:00,35.5,35.51,35.42,35.48,32200.0,26.7625,26.77,26.7022,26.7474,32200.0
2007-03-21 11:25:00,35.48,35.5,35.48,35.48,21800.0,26.7474,26.7625,26.7474,26.7474,21800.0
2007-03-21 11:30:00,35.45,35.45,35.4,35.44,15200.0,26.7248,26.7248,26.6871,26.7173,15200.0
2007-03-21 11:35:00,35.44,35.49,35.43,35.46,39000.0,26.7173,26.755,26.7097,26.7323,39000.0
2007-03-21 11:40:00,35.46,35.52,35.46,35.49,30400.0,26.7323,26.7776,26.7323,26.755,30400.0
2007-03-21 11:45:00,35.49,35.49,35.45,35.45,15400.0,26.755,26.755,26.7248,26.7248,15400.0
2007-03-21 11:50:00,35.46,35.52,35.46,35.48,20800.0,26.7323,26.7776,26.7323,26.7474,20800.0
2007-03-21 11:55:00,35.48,35.48,35.46,35.47,27600.0,26.7474,26.7474,26.7323,26.7399,27600.0
2007-03-21 12:00:00,35.47,35.49,35.46,35.46,18800.0,26.7399,26.755,26.7323,26.7323,18800.0
2007-03-21 12:05:00,35.46,35.46,35.44,35.45,10800.0,26.7323,26.7323,26.7173,26.7248,10800.0
2007-03-21 12:10:00,35.45,35.47,35.44,35.44,15200.0,26.7248,26.7399,26.7173,26.7173,15200.0
2007-03-21 12:15:00,35.44,35.47,35.44,35.46,23400.0,26.7173,26.7399,26.7173,26.7323,23400.0
2007-03-21 12:20:00,35.46,35.47,35.46,35.47,56800.0,26.7323,26.7399,26.7323,26.7399,56800.0
2007-03-21 12:25:00,35.47,35.49,35.47,35.49,18200.0,26.7399,26.755,26.7399,26.755,18200.0
2007-03-21 12:30:00,35.49,35.5,35.48,35.5,46800.0,26.755,26.7625,26.7474,26.7625,46800.0
2007-03-21 12:35:00,35.49,35.52,35.49,35.52,41400.0,26.755,26.7776,26.755,26.7776,41400.0
2007-03-21 12:40:00,35.52,35.54,35.52,35.54,27200.0,26.7776,26.7926,26.7776,26.7926,27200.0
2007-03-21 12:45:00,35.54,35.62,35.54,35.59,98600.0,26.7926,26.853,26.7926,26.8303,98600.0
2007-03-21 12:50:00,35.59,35.61,35.59,35.6,30600.0,26.8303,26.8454,26.8303,26.8379,30600.0
2007-03-21 12:55:00,35.6,35.61,35.6,35.61,11200.0,26.8379,26.8454,26.8379,26.8454,11200.0
2007-03-21 13:00:00,35.6,35.6,35.57,35.57,3800.0,26.8379,26.8379,26.8153,26.8153,3800.0
2007-03-21 13:05:00,35.58,35.6,35.58,35.58,6600.0,26.8228,26.8379,26.8228,26.8228,6600.0
2007-03-21 13:10:00,35.59,35.6,35.58,35.58,26200.0,26.8303,26.8379,26.8228,26.8228,26200.0
2007-03-21 13:15:00,35.58,35.59,35.55,35.58,86400.0,26.8228,26.8303,26.8002,26.8228,86400.0
2007-03-21 13:20:00,35.57,35.57,35.52,35.55,7800.0,26.8153,26.8153,26.7776,26.8002,7800.0
2007-03-21 13:25:00,35.55,35.55,35.54,35.55,6400.0,26.8002,26.8002,26.7926,26.8002,6400.0
2007-03-21 13:30:00,35.55,35.55,35.55,35.55,19400.0,26.8002,26.8002,26.8002,26.8002,19400.0
2007-03-21 13:35:00,35.55,35.55,35.55,35.55,6400.0,26.8002,26.8002,26.8002,26.8002,6400.0
2007-03-21 13:40:00,35.55,35.55,35.55,35.55,15200.0,26.8002,26.8002,26.8002,26.8002,15200.0
2007-03-21 13:45:00,35.55,35.55,35.52,35.54,28000.0,26.8002,26.8002,26.7776,26.7926,28000.0
2007-03-21 13:50:00,35.54,35.6,35.54,35.59,107200.0,26.7926,26.8379,26.7926,26.8303,107200.0
2007-03-21 13:55:00,35.57,35.62,35.57,35.62,28600.0,26.8153,26.853,26.8153,26.853,28600.0
2007-03-21 14:00:00,35.62,35.66,35.6,35.63,69400.0,26.853,26.8831,26.8379,26.8605,69400.0
2007-03-21 14:05:00,35.63,35.72,35.63,35.72,49800.0,26.8605,26.9283,26.8605,26.9283,49800.0
2007-03-21 14:10:00,35.72,35.73,35.62,35.62,38000.0,26.9283,26.9359,26.853,26.853,38000.0
2007-03-21 14:15:00,35.6,35.75,35.6,35.73,65600.0,26.8379,26.951,26.8379,26.9359,65600.0
2007-03-21 14:20:00,35.74,35.8,35.7,35.75,86400.0,26.9434,26.9887,26.9133,26.951,86400.0
2007-03-21 14:25:00,35.74,35.77,35.73,35.76,57400.0,26.9434,26.966,26.9359,26.9585,57400.0
2007-03-21 14:30:00,35.76,35.8,35.73,35.77,69800.0,26.9585,26.9887,26.9359,26.966,69800.0
2007-03-21 14:35:00,35.76,35.83,35.76,35.8,20400.0,26.9585,27.0113,26.9585,26.9887,20400.0
2007-03-21 14:40:00,35.78,35.85,35.77,35.77,54800.0,26.9736,27.0264,26.966,26.966,54800.0
2007-03-21 14:45:00,35.77,35.79,35.73,35.74,28000.0,26.966,26.9811,26.9359,26.9434,28000.0
2007-03-21 14:50:00,35.74,35.83,35.73,35.83,42200.0,26.9434,27.0113,26.9359,27.0113,42200.0
2007-03-21 14:55:00,35.83,35.96,35.83,35.96,82800.0,27.0113,27.1093,27.0113,27.1093,82800.0
2007-03-21 15:00:00,35.97,36.0,35.94,35.97,39000.0,27.1168,27.1394,27.0942,27.1168,39000.0
2007-03-21 15:05:00,35.95,35.98,35.92,35.96,122200.0,27.1017,27.1244,27.0791,27.1093,122200.0
2007-03-21 15:10:00,35.96,35.98,35.93,35.94,71400.0,27.1093,27.1244,27.0867,27.0942,71400.0
2007-03-21 15:15:00,35.94,35.97,35.93,35.96,76400.0,27.0942,27.1168,27.0867,27.1093,76400.0
2007-03-21 15:20:00,35.95,36.0,35.94,36.0,93200.0,27.1017,27.1394,27.0942,27.1394,93200.0
2007-03-21 15:25:00,36.0,36.02,35.98,36.01,52800.0,27.1394,27.1545,27.1244,27.147,52800.0
2007-03-21 15:30:00,36.01,36.02,35.95,35.95,51200.0,27.147,27.1545,27.1017,27.1017,51200.0
2007-03-21 15:35:00,35.96,36.0,35.96,35.99,26200.0,27.1093,27.1394,27.1093,27.1319,26200.0
2007-03-21 15:40:00,35.99,36.02,35.99,36.0,51000.0,27.1319,27.1545,27.1319,27.1394,51000.0
2007-03-21 15:45:00,36.0,36.0,35.96,35.97,52200.0,27.1394,27.1394,27.1093,27.1168,52200.0
2007-03-21 15:50:00,35.98,35.99,35.97,35.99,45600.0,27.1244,27.1319,27.1168,27.1319,45600.0
2007-03-21 15:55:00,35.99,36.0,35.94,36.0,83800.0,27.1319,27.1394,27.0942,27.1394,83800.0
2007-03-22 09:30:00,35.99,36.0,35.69,35.88,35600.0,27.1319,27.1394,26.9057,27.049,35600.0
2007-03-22 09:35:00,35.91,36.02,35.91,35.99,26400.0,27.0716,27.1545,27.0716,27.1319,26400.0
2007-03-22 09:40:00,35.99,36.04,35.98,35.99,85000.0,27.1319,27.1696,27.1244,27.1319,85000.0
2007-03-22 09:45:00,36.01,36.02,35.97,35.99,43800.0,27.147,27.1545,27.1168,27.1319,43800.0
2007-03-22 09:50:00,35.99,36.02,35.98,36.02,18600.0,27.1319,27.1545,27.1244,27.1545,18600.0
2007-03-22 09:55:00,36.01,36.02,35.99,35.99,79800.0,27.147,27.1545,27.1319,27.1319,79800.0
2007-03-22 10:00:00,35.99,36.0,35.98,36.0,54800.0,27.1319,27.1394,27.1244,27.1394,54800.0
2007-03-22 10:05:00,36.0,36.0,35.98,36.0,43000.0,27.1394,27.1394,27.1244,27.1394,43000.0
2007-03-22 10:10:00,36.0,36.0,35.99,36.0,32200.0,27.1394,27.1394,27.1319,27.1394,32200.0
2007-03-22 10:15:00,36.0,36.0,35.99,35.99,50200.0,27.1394,27.1394,27.1319,27.1319,50200.0
2007-03-22 10:20:00,35.99,36.01,35.98,36.01,34000.0,27.1319,27.147,27.1244,27.147,34000.0
2007-03-22 10:25:00,36.01,36.01,35.99,36.0,20600.0,27.147,27.147,27.1319,27.1394,20600.0
2007-03-22 10:30:00,36.01,36.01,35.99,35.99,32400.0,27.147,27.147,27.1319,27.1319,32400.0
2007-03-22 10:35:00,35.98,36.0,35.95,35.98,45000.0,27.1244,27.1394,27.1017,27.1244,45000.0
2007-03-22 10:40:00,35.97,35.98,35.94,35.98,19800.0,27.1168,27.1244,27.0942,27.1244,19800.0
2007-03-22 10:45:00,35.99,36.0,35.95,35.95,14600.0,27.1319,27.1394,27.1017,27.1017,14600.0
2007-03-22 10:50:00,35.95,35.98,35.92,35.92,22800.0,27.1017,27.1244,27.0791,27.0791,22800.0
2007-03-22 10:55:00,35.93,35.99,35.92,35.94,19200.0,27.0867,27.1319,27.0791,27.0942,19200.0
2007-03-22 11:00:00,35.93,35.94,35.9,35.93,24800.0,27.0867,27.0942,27.064,27.0867,24800.0
2007-03-22 11:05:00,35.94,35.95,35.92,35.92,43000.0,27.0942,27.1017,27.0791,27.0791,43000.0
2007-03-22 11:10:00,35.92,35.92,35.9,35.92,12400.0,27.0791,27.0791,27.064,27.0791,12400.0
2007-03-22 11:15:00,35.92,35.94,35.9,35.91,21000.0,27.0791,27.0942,27.064,27.0716,21000.0
2007-03-22 11:20:00,35.9,35.95,35.88,35.93,9400.0,27.064,27.1017,27.049,27.0867,9400.0
2007-03-22 11:25:00,35.93,35.93,35.9,35.9,26600.0,27.0867,27.0867,27.064,27.064,26600.0
2007-03-22 11:30:00,35.9,35.91,35.9,35.91,6800.0,27.064,27.0716,27.064,27.0716,6800.0
2007-03-22 11:35:00,35.9,35.92,35.9,35.92,18000.0,27.064,27.0791,27.064,27.0791,18000.0
2007-03-22 11:40:00,35.92,35.94,35.9,35.9,19600.0,27.0791,27.0942,27.064,27.064,19600.0
2007-03-22 11:45:00,35.91,35.95,35.91,35.93,12000.0,27.0716,27.1017,27.0716,27.0867,12000.0
2007-03-22 11:50:00,35.93,35.93,35.91,35.92,15000.0,27.0867,27.0867,27.0716,27.0791,15000.0
2007-03-22 11:55:00,35.91,35.92,35.88,35.91,8600.0,27.0716,27.0791,27.049,27.0716,8600.0
2007-03-22 12:00:00,35.91,35.91,35.88,35.88,5800.0,27.0716,27.0716,27.049,27.049,5800.0
2007-03-22 12:05:00,35.88,35.9,35.88,35.9,9200.0,27.049,27.064,27.049,27.064,9200.0
2007-03-22 12:10:00,35.92,35.92,35.9,35.91,7200.0,27.0791,27.0791,27.064,27.0716,7200.0
2007-03-22 12:15:00,35.9,35.91,35.9,35.91,5600.0,27.064,27.0716,27.064,27.0716,5600.0
2007-03-22 12:20:00,35.91,35.91,35.9,35.91,3000.0,27.0716,27.0716,27.064,27.0716,3000.0
2007-03-22 12:25:00,35.9,35.91,35.89,35.9,13000.0,27.064,27.0716,27.0565,27.064,13000.0
2007-03-22 12:30:00,35.9,35.91,35.89,35.9,8200.0,27.064,27.0716,27.0565,27.064,8200.0
2007-03-22 12:35:00,35.89,35.91,35.89,35.91,3400.0,27.0565,27.0716,27.0565,27.0716,3400.0
2007-03-22 12:40:00,35.91,35.97,35.9,35.97,13000.0,27.0716,27.1168,27.064,27.1168,13000.0
2007-03-22 12:45:00,35.98,35.98,35.95,35.95,5000.0,27.1244,27.1244,27.1017,27.1017,5000.0
2007-03-22 12:50:00,35.96,35.98,35.95,35.98,10200.0,27.1093,27.1244,27.1017,27.1244,10200.0
2007-03-22 12:55:00,35.98,35.98,35.97,35.97,2600.0,27.1244,27.1244,27.1168,27.1168,2600.0
2007-03-22 13:00:00,35.97,35.98,35.96,35.96,4200.0,27.1168,27.1244,27.1093,27.1093,4200.0
2007-03-22 13:05:00,35.97,35.97,35.96,35.97,21000.0,27.1168,27.1168,27.1093,27.1168,21000.0
2007-03-22 13:10:00,35.97,35.98,35.97,35.97,10000.0,27.1168,27.1244,27.1168,27.1168,10000.0
2007-03-22 13:15:00,35.98,35.99,35.98,35.99,10200.0,27.1244,27.1319,27.1244,27.1319,10200.0
2007-03-22 13:20:00,35.99,35.99,35.98,35.98,7600.0,27.1319,27.1319,27.1244,27.1244,7600.0
2007-03-22 13:25:00,35.99,36.02,35.99,36.01,40400.0,27.1319,27.1545,27.1319,27.147,40400.0
2007-03-22 13:30:00,36.01,36.13,35.99,36.09,53800.0,27.147,27.2374,27.1319,27.2073,53800.0
2007-03-22 13:35:00,36.09,36.19,36.07,36.18,60800.0,27.2073,27.2827,27.1922,27.2751,60800.0
2007-03-22 13:40:00,36.15,36.21,36.14,36.18,40000.0,27.2525,27.2977,27.245,27.2751,40000.0
2007-03-22 13:45:00,36.18,36.19,36.17,36.18,13800.0,27.2751,27.2827,27.2676,27.2751,13800.0
2007-03-22 13:50:00,36.18,36.18,36.14,36.15,11600.0,27.2751,27.2751,27.245,27.2525,11600.0
2007-03-22 13:55:00,36.15,36.15,36.14,36.15,1600.0,27.2525,27.2525,27.245,27.2525,1600.0
2007-03-22 14:00:00,36.15,36.15,36.14,36.15,12600.0,27.2525,27.2525,27.245,27.2525,12600.0
2007-03-22 14:05:00,36.15,36.15,36.14,36.15,17200.0,27.2525,27.2525,27.245,27.2525,17200.0
2007-03-22 14:10:00,36.15,36.15,36.14,36.15,5400.0,27.2525,27.2525,27.245,27.2525,5400.0
2007-03-22 14:15:00,36.15,36.15,36.14,36.15,19800.0,27.2525,27.2525,27.245,27.2525,19800.0
2007-03-22 14:20:00,36.15,36.15,36.15,36.15,18000.0,27.2525,27.2525,27.2525,27.2525,18000.0
2007-03-22 14:25:00,36.16,36.18,36.15,36.17,38200.0,27.2601,27.2751,27.2525,27.2676,38200.0
2007-03-22 14:30:00,36.18,36.35,36.13,36.26,137400.0,27.2751,27.4033,27.2374,27.3354,137400.0
2007-03-22 14:35:00,36.27,36.29,36.19,36.21,47200.0,27.343,27.3581,27.2827,27.2977,47200.0
2007-03-22 14:40:00,36.2,36.21,36.12,36.18,178800.0,27.2902,27.2977,27.2299,27.2751,178800.0
2007-03-22 14:45:00,36.17,36.22,36.16,36.16,57600.0,27.2676,27.3053,27.2601,27.2601,57600.0
2007-03-22 14:50:00,36.15,36.15,36.12,36.14,14600.0,27.2525,27.2525,27.2299,27.245,14600.0
2007-03-22 14:55:00,36.12,36.12,36.09,36.1,7200.0,27.2299,27.2299,27.2073,27.2148,7200.0
2007-03-22 15:00:00,36.1,36.1,36.02,36.05,19000.0,27.2148,27.2148,27.1545,27.1771,19000.0
2007-03-22 15:05:00,36.05,36.07,36.01,36.03,27800.0,27.1771,27.1922,27.147,27.162,27800.0
2007-03-22 15:10:00,36.02,36.09,36.02,36.08,69400.0,27.1545,27.2073,27.1545,27.1997,69400.0
2007-03-22 15:15:00,36.08,36.1,36.05,36.08,24200.0,27.1997,27.2148,27.1771,27.1997,24200.0
2007-03-22 15:20:00,36.09,36.1,36.03,36.08,54400.0,27.2073,27.2148,27.162,27.1997,54400.0
2007-03-22 15:25:00,36.08,36.1,36.08,36.1,34600.0,27.1997,27.2148,27.1997,27.2148,34600.0
2007-03-22 15:30:00,36.1,36.16,36.1,36.13,77400.0,27.2148,27.2601,27.2148,27.2374,77400.0
2007-03-22 15:35:00,36.11,36.13,36.07,36.08,45800.0,27.2224,27.2374,27.1922,27.1997,45800.0
2007-03-22 15:40:00,36.07,36.15,36.06,36.15,59800.0,27.1922,27.2525,27.1847,27.2525,59800.0
2007-03-22 15:45:00,36.15,36.15,36.08,36.1,72000.0,27.2525,27.2525,27.1997,27.2148,72000.0
2007-03-22 15:50:00,36.1,36.12,36.09,36.12,48600.0,27.2148,27.2299,27.2073,27.2299,48600.0
2007-03-22 15:55:00,36.12,36.14,36.1,36.1,50600.0,27.2299,27.245,27.2148,27.2148,50600.0
2007-03-23 09:30:00,36.1,36.15,36.1,36.15,20600.0,27.2148,27.2525,27.2148,27.2525,20600.0
2007-03-23 09:35:00,36.1,36.2,36.03,36.19,13400.0,27.2148,27.2902,27.162,27.2827,13400.0
2007-03-23 09:40:00,36.19,36.2,36.18,36.18,10000.0,27.2827,27.2902,27.2751,27.2751,10000.0
2007-03-23 09:45:00,36.18,36.27,36.16,36.23,20600.0,27.2751,27.343,27.2601,27.3128,20600.0
2007-03-23 09:50:00,36.24,36.31,36.18,36.22,51800.0,27.3204,27.3731,27.2751,27.3053,51800.0
2007-03-23 09:55:00,36.2,36.22,35.95,36.03,182800.0,27.2902,27.3053,27.1017,27.162,182800.0
2007-03-23 10:00:00,36.05,36.09,35.99,36.06,71000.0,27.1771,27.2073,27.1319,27.1847,71000.0
2007-03-23 10:05:00,36.05,36.05,36.0,36.05,39200.0,27.1771,27.1771,27.1394,27.1771,39200.0
2007-03-23 10:10:00,36.05,36.13,36.01,36.01,84000.0,27.1771,27.2374,27.147,27.147,84000.0
2007-03-23 10:15:00,36.0,36.1,36.0,36.09,48400.0,27.1394,27.2148,27.1394,27.2073,48400.0
2007-03-23 10:20:00,36.09,36.1,36.06,36.1,35000.0,27.2073,27.2148,27.1847,27.2148,35000.0
2007-03-23 10:25:00,36.09,36.1,36.06,36.1,34000.0,27.2073,27.2148,27.1847,27.2148,34000.0
2007-03-23 10:30:00,36.1,36.12,36.08,36.1,19600.0,27.2148,27.2299,27.1997,27.2148,19600.0
2007-03-23 10:35:00,36.09,36.1,36.07,36.07,19200.0,27.2073,27.2148,27.1922,27.1922,19200.0
2007-03-23 10:40:00,36.08,36.1,36.06,36.06,23400.0,27.1997,27.2148,27.1847,27.1847,23400.0
2007-03-23 10:45:00,36.06,36.09,36.06,36.07,15800.0,27.1847,27.2073,27.1847,27.1922,15800.0
2007-03-23 10:50:00,36.07,36.1,36.06,36.1,22200.0,27.1922,27.2148,27.1847,27.2148,22200.0
2007-03-23 10:55:00,36.11,36.17,36.11,36.17,14000.0,27.2224,27.2676,27.2224,27.2676,14000.0
2007-03-23 11:00:00,36.17,36.17,36.16,36.16,9600.0,27.2676,27.2676,27.2601,27.2601,9600.0
2007-03-23 11:05:00,36.16,36.16,36.1,36.12,15400.0,27.2601,27.2601,27.2148,27.2299,15400.0
2007-03-23 11:10:00,36.11,36.13,36.1,36.13,13000.0,27.2224,27.2374,27.2148,27.2374,13000.0
2007-03-23 11:15:00,36.13,36.21,36.13,36.21,16800.0,27.2374,27.2977,27.2374,27.2977,16800.0
2007-03-23 11:20:00,36.21,36.23,36.16,36.16,23200.0,27.2977,27.3128,27.2601,27.2601,23200.0
2007-03-23 11:25:00,36.16,36.16,36.1,36.13,110000.0,27.2601,27.2601,27.2148,27.2374,110000.0
2007-03-23 11:30:00,36.14,36.18,36.13,36.17,10400.0,27.245,27.2751,27.2374,27.2676,10400.0
2007-03-23 11:35:00,36.17,36.2,36.17,36.19,17200.0,27.2676,27.2902,27.2676,27.2827,17200.0
2007-03-23 11:40:00,36.2,36.2,36.18,36.19,6200.0,27.2902,27.2902,27.2751,27.2827,6200.0
2007-03-23 11:45:00,36.19,36.2,36.18,36.2,25600.0,27.2827,27.2902,27.2751,27.2902,25600.0
2007-03-23 11:50:00,36.2,36.2,36.18,36.18,27000.0,27.2902,27.2902,27.2751,27.2751,27000.0
2007-03-23 11:55:00,36.18,36.2,36.18,36.19,28600.0,27.2751,27.2902,27.2751,27.2827,28600.0
2007-03-23 12:00:00,36.18,36.2,36.17,36.19,12800.0,27.2751,27.2902,27.2676,27.2827,12800.0
2007-03-23 12:05:00,36.19,36.2,36.18,36.18,25000.0,27.2827,27.2902,27.2751,27.2751,25000.0
2007-03-23 12:10:00,36.18,36.19,36.17,36.17,10200.0,27.2751,27.2827,27.2676,27.2676,10200.0
2007-03-23 12:15:00,36.18,36.19,36.18,36.19,6600.0,27.2751,27.2827,27.2751,27.2827,6600.0
2007-03-23 12:20:00,36.19,36.19,36.15,36.18,28200.0,27.2827,27.2827,27.2525,27.2751,28200.0
2007-03-23 12:25:00,36.18,36.18,36.17,36.17,7600.0,27.2751,27.2751,27.2676,27.2676,7600.0
2007-03-23 12:30:00,36.17,36.18,36.17,36.18,4400.0,27.2676,27.2751,27.2676,27.2751,4400.0
2007-03-23 12:35:00,36.18,36.2,36.17,36.17,31200.0,27.2751,27.2902,27.2676,27.2676,31200.0
2007-03-23 12:40:00,36.17,36.17,36.17,36.17,4000.0,27.2676,27.2676,27.2676,27.2676,4000.0
2007-03-23 12:45:00,36.17,36.17,36.17,36.17,3800.0,27.2676,27.2676,27.2676,27.2676,3800.0
2007-03-23 12:50:00,36.18,36.2,36.17,36.17,18800.0,27.2751,27.2902,27.2676,27.2676,18800.0
2007-03-23 12:55:00,36.17,36.21,36.17,36.2,14400.0,27.2676,27.2977,27.2676,27.2902,14400.0
2007-03-23 13:00:00,36.2,36.2,36.18,36.2,10000.0,27.2902,27.2902,27.2751,27.2902,10000.0
2007-03-23 13:05:00,36.2,36.24,36.2,36.24,14600.0,27.2902,27.3204,27.2902,27.3204,14600.0
2007-03-23 13:10:00,36.23,36.24,36.22,36.23,12400.0,27.3128,27.3204,27.3053,27.3128,12400.0
2007-03-23 13:15:00,36.22,36.22,36.21,36.21,3800.0,27.3053,27.3053,27.2977,27.2977,3800.0
2007-03-23 13:20:00,36.22,36.23,36.22,36.22,8000.0,27.3053,27.3128,27.3053,27.3053,8000.0
2007-03-23 13:25:00,36.23,36.27,36.23,36.26,18400.0,27.3128,27.343,27.3128,27.3354,18400.0
2007-03-23 13:30:00,36.26,36.26,36.24,36.25,9800.0,27.3354,27.3354,27.3204,27.3279,9800.0
2007-03-23 13:35:00,36.24,36.24,36.23,36.23,6000.0,27.3204,27.3204,27.3128,27.3128,6000.0
2007-03-23 13:40:00,36.22,36.23,36.22,36.22,4400.0,27.3053,27.3128,27.3053,27.3053,4400.0
2007-03-23 13:45:00,36.22,36.24,36.22,36.24,10800.0,27.3053,27.3204,27.3053,27.3204,10800.0
2007-03-23 13:50:00,36.2,36.25,36.2,36.24,39600.0,27.2902,27.3279,27.2902,27.3204,39600.0
2007-03-23 13:55:00,36.23,36.23,36.22,36.22,8200.0,27.3128,27.3128,27.3053,27.3053,8200.0
2007-03-23 14:00:00,36.23,36.24,36.09,36.23,88400.0,27.3128,27.3204,27.2073,27.3128,88400.0
2007-03-23 14:05:00,36.23,36.24,36.22,36.24,6600.0,27.3128,27.3204,27.3053,27.3204,6600.0
2007-03-23 14:10:00,36.24,36.24,36.24,36.24,6400.0,27.3204,27.3204,27.3204,27.3204,6400.0
2007-03-23 14:15:00,36.24,36.24,36.24,36.24,10400.0,27.3204,27.3204,27.3204,27.3204,10400.0
2007-03-23 14:20:00,36.24,36.24,36.24,36.24,2800.0,27.3204,27.3204,27.3204,27.3204,2800.0
2007-03-23 14:25:00,36.24,36.24,36.24,36.24,8400.0,27.3204,27.3204,27.3204,27.3204,8400.0
2007-03-23 14:30:00,36.24,36.26,36.24,36.26,16600.0,27.3204,27.3354,27.3204,27.3354,16600.0
2007-03-23 14:35:00,36.26,36.33,36.26,36.31,39400.0,27.3354,27.3882,27.3354,27.3731,39400.0
2007-03-23 14:40:00,36.31,36.31,36.29,36.29,125200.0,27.3731,27.3731,27.3581,27.3581,125200.0
2007-03-23 14:45:00,36.29,36.31,36.29,36.31,11000.0,27.3581,27.3731,27.3581,27.3731,11000.0
2007-03-23 14:50:00,36.31,36.38,36.31,36.38,23000.0,27.3731,27.4259,27.3731,27.4259,23000.0
2007-03-23 14:55:00,36.38,36.4,36.34,36.34,44000.0,27.4259,27.441,27.3957,27.3957,44000.0
2007-03-23 15:00:00,36.34,36.34,36.28,36.3,73200.0,27.3957,27.3957,27.3505,27.3656,73200.0
2007-03-23 15:05:00,36.3,36.3,36.26,36.26,58400.0,27.3656,27.3656,27.3354,27.3354,58400.0
2007-03-23 15:10:00,36.26,36.3,36.26,36.3,16000.0,27.3354,27.3656,27.3354,27.3656,16000.0
2007-03-23 15:15:00,36.29,36.3,36.29,36.3,33000.0,27.3581,27.3656,27.3581,27.3656,33000.0
2007-03-23 15:20:00,36.3,36.3,36.27,36.28,56000.0,27.3656,27.3656,27.343,27.3505,56000.0
2007-03-23 15:25:00,36.28,36.3,36.27,36.27,43600.0,27.3505,27.3656,27.343,27.343,43600.0
2007-03-23 15:30:00,36.27,36.27,36.23,36.23,52400.0,27.343,27.343,27.3128,27.3128,52400.0
2007-03-23 15:35:00,36.23,36.24,36.23,36.23,60400.0,27.3128,27.3204,27.3128,27.3128,60400.0
2007-03-23 15:40:00,36.23,36.23,36.22,36.23,23600.0,27.3128,27.3128,27.3053,27.3128,23600.0
2007-03-23 15:45:00,36.22,36.22,36.18,36.18,58800.0,27.3053,27.3053,27.2751,27.2751,58800.0
2007-03-23 15:50:00,36.2,36.29,36.15,36.25,66600.0,27.2902,27.3581,27.2525,27.3279,66600.0
2007-03-23 15:55:00,36.25,36.27,36.24,36.27,58800.0,27.3279,27.343,27.3204,27.343,58800.0
2007-03-26 09:30:00,36.33,36.43,36.27,36.41,19000.0,27.3882,27.4636,27.343,27.4485,19000.0
2007-03-26 09:35:00,36.42,36.42,36.27,36.34,60400.0,27.4561,27.4561,27.343,27.3957,60400.0
2007-03-26 09:40:00,36.35,36.38,36.23,36.27,46400.0,27.4033,27.4259,27.3128,27.343,46400.0
2007-03-26 09:45:00,36.26,36.27,36.13,36.25,45200.0,27.3354,27.343,27.2374,27.3279,45200.0
2007-03-26 09:50:00,36.25,36.26,36.15,36.2,13800.0,27.3279,27.3354,27.2525,27.2902,13800.0
2007-03-26 09:55:00,36.2,36.24,36.15,36.24,16200.0,27.2902,27.3204,27.2525,27.3204,16200.0
2007-03-26 10:00:00,36.23,36.23,36.0,36.14,52200.0,27.3128,27.3128,27.1394,27.245,52200.0
2007-03-26 10:05:00,36.13,36.15,36.0,36.09,56200.0,27.2374,27.2525,27.1394,27.2073,56200.0
2007-03-26 10:10:00,36.1,36.16,36.01,36.09,44000.0,27.2148,27.2601,27.147,27.2073,44000.0
2007-03-26 10:15:00,36.09,36.09,36.0,36.06,62200.0,27.2073,27.2073,27.1394,27.1847,62200.0
2007-03-26 10:20:00,36.06,36.07,36.0,36.01,23800.0,27.1847,27.1922,27.1394,27.147,23800.0
2007-03-26 10:25:00,36.02,36.07,35.99,36.01,72800.0,27.1545,27.1922,27.1319,27.147,72800.0
2007-03-26 10:30:00,36.01,36.02,35.99,36.0,29600.0,27.147,27.1545,27.1319,27.1394,29600.0
2007-03-26 10:35:00,36.0,36.03,35.99,36.02,39600.0,27.1394,27.162,27.1319,27.1545,39600.0
2007-03-26 10:40:00,36.02,36.03,36.0,36.02,10000.0,27.1545,27.162,27.1394,27.1545,10000.0
2007-03-26 10:45:00,36.02,36.05,36.01,36.05,20400.0,27.1545,27.1771,27.147,27.1771,20400.0
2007-03-26 10:50:00,36.05,36.08,36.05,36.07,16800.0,27.1771,27.1997,27.1771,27.1922,16800.0
2007-03-26 10:55:00,36.05,36.05,36.01,36.02,12200.0,27.1771,27.1771,27.147,27.1545,12200.0
2007-03-26 11:00:00,36.02,36.03,36.0,36.02,22200.0,27.1545,27.162,27.1394,27.1545,22200.0
2007-03-26 11:05:00,36.01,36.03,36.0,36.02,57800.0,27.147,27.162,27.1394,27.1545,57800.0
2007-03-26 11:10:00,36.02,36.05,36.0,36.04,40200.0,27.1545,27.1771,27.1394,27.1696,40200.0
2007-03-26 11:15:00,36.02,36.04,36.01,36.01,35400.0,27.1545,27.1696,27.147,27.147,35400.0
2007-03-26 11:20:00,36.02,36.08,36.02,36.06,26200.0,27.1545,27.1997,27.1545,27.1847,26200.0
2007-03-26 11:25:00,36.05,36.05,36.01,36.02,14400.0,27.1771,27.1771,27.147,27.1545,14400.0
2007-03-26 11:30:00,36.03,36.07,36.03,36.05,26400.0,27.162,27.1922,27.162,27.1771,26400.0
2007-03-26 11:35:00,36.05,36.1,36.04,36.1,10000.0,27.1771,27.2148,27.1696,27.2148,10000.0
2007-03-26 11:40:00,36.1,36.13,36.08,36.09,15800.0,27.2148,27.2374,27.1997,27.2073,15800.0
2007-03-26 11:45:00,36.1,36.12,36.1,36.1,5400.0,27.2148,27.2299,27.2148,27.2148,5400.0
2007-03-26 11:50:00,36.12,36.13,36.1,36.13,4800.0,27.2299,27.2374,27.2148,27.2374,4800.0
2007-03-26 11:55:00,36.13,36.14,36.12,36.14,2600.0,27.2374,27.245,27.2299,27.245,2600.0
2007-03-26 12:00:00,36.14,36.15,36.09,36.1,41800.0,27.245,27.2525,27.2073,27.2148,41800.0
2007-03-26 12:05:00,36.1,36.11,36.03,36.06,25800.0,27.2148,27.2224,27.162,27.1847,25800.0
2007-03-26 12:10:00,36.07,36.13,36.07,36.13,11000.0,27.1922,27.2374,27.1922,27.2374,11000.0
2007-03-26 12:15:00,36.13,36.15,36.1,36.1,24200.0,27.2374,27.2525,27.2148,27.2148,24200.0
2007-03-26 12:20:00,36.1,36.14,36.07,36.13,50000.0,27.2148,27.245,27.1922,27.2374,50000.0
2007-03-26 12:25:00,36.13,36.14,36.09,36.09,32800.0,27.2374,27.245,27.2073,27.2073,32800.0
2007-03-26 12:30:00,36.07,36.11,36.06,36.11,22600.0,27.1922,27.2224,27.1847,27.2224,22600.0
2007-03-26 12:35:00,36.1,36.11,36.1,36.11,15800.0,27.2148,27.2224,27.2148,27.2224,15800.0
2007-03-26 12:40:00,36.1,36.11,36.1,36.1,12000.0,27.2148,27.2224,27.2148,27.2148,12000.0
2007-03-26 12:45:00,36.1,36.11,36.09,36.09,22600.0,27.2148,27.2224,27.2073,27.2073,22600.0
2007-03-26 12:50:00,36.09,36.11,36.09,36.11,19200.0,27.2073,27.2224,27.2073,27.2224,19200.0
2007-03-26 12:55:00,36.11,36.12,36.1,36.1,7800.0,27.2224,27.2299,27.2148,27.2148,7800.0
2007-03-26 13:00:00,36.1,36.1,36.07,36.07,14400.0,27.2148,27.2148,27.1922,27.1922,14400.0
2007-03-26 13:05:00,36.07,36.07,36.04,36.05,9400.0,27.1922,27.1922,27.1696,27.1771,9400.0
2007-03-26 13:10:00,36.05,36.07,36.05,36.06,3600.0,27.1771,27.1922,27.1771,27.1847,3600.0
2007-03-26 13:15:00,36.06,36.06,36.05,36.06,5400.0,27.1847,27.1847,27.1771,27.1847,5400.0
2007-03-26 13:20:00,36.05,36.08,36.05,36.08,10200.0,27.1771,27.1997,27.1771,27.1997,10200.0
2007-03-26 13:25:00,36.06,36.07,36.05,36.05,7800.0,27.1847,27.1922,27.1771,27.1771,7800.0
2007-03-26 13:30:00,36.07,36.08,36.05,36.06,5800.0,27.1922,27.1997,27.1771,27.1847,5800.0
2007-03-26 13:35:00,36.06,36.06,36.05,36.05,7200.0,27.1847,27.1847,27.1771,27.1771,7200.0
2007-03-26 13:40:00,36.05,36.08,36.05,36.08,15200.0,27.1771,27.1997,27.1771,27.1997,15200.0
2007-03-26 13:45:00,36.07,36.09,36.05,36.07,68800.0,27.1922,27.2073,27.1771,27.1922,68800.0
2007-03-26 13:50:00,36.07,36.07,36.06,36.06,8800.0,27.1922,27.1922,27.1847,27.1847,8800.0
2007-03-26 13:55:00,36.07,36.1,36.07,36.1,30800.0,27.1922,27.2148,27.1922,27.2148,30800.0
2007-03-26 14:00:00,36.1,36.11,36.08,36.1,438400.0,27.2148,27.2224,27.1997,27.2148,438400.0
2007-03-26 14:05:00,36.1,36.12,36.09,36.1,8600.0,27.2148,27.2299,27.2073,27.2148,8600.0
2007-03-26 14:10:00,36.1,36.17,36.1,36.13,14600.0,27.2148,27.2676,27.2148,27.2374,14600.0
2007-03-26 14:15:00,36.13,36.15,36.13,36.13,12000.0,27.2374,27.2525,27.2374,27.2374,12000.0
2007-03-26 14:20:00,36.13,36.13,36.07,36.09,20400.0,27.2374,27.2374,27.1922,27.2073,20400.0
2007-03-26 14:25:00,36.1,36.15,36.09,36.13,82000.0,27.2148,27.2525,27.2073,27.2374,82000.0
2007-03-26 14:30:00,36.13,36.13,36.1,36.12,8000.0,27.2374,27.2374,27.2148,27.2299,8000.0
2007-03-26 14:35:00,36.13,36.16,36.13,36.13,23000.0,27.2374,27.2601,27.2374,27.2374,23000.0
2007-03-26 14:40:00,36.13,36.15,36.11,36.12,9400.0,27.2374,27.2525,27.2224,27.2299,9400.0
2007-03-26 14:45:00,36.12,36.12,36.1,36.1,7600.0,27.2299,27.2299,27.2148,27.2148,7600.0
2007-03-26 14:50:00,36.11,36.13,36.11,36.13,7400.0,27.2224,27.2374,27.2224,27.2374,7400.0
2007-03-26 14:55:00,36.12,36.13,36.1,36.13,12400.0,27.2299,27.2374,27.2148,27.2374,12400.0
2007-03-26 15:00:00,36.13,36.18,36.12,36.18,6200.0,27.2374,27.2751,27.2299,27.2751,6200.0
2007-03-26 15:05:00,36.17,36.2,36.17,36.19,10400.0,27.2676,27.2902,27.2676,27.2827,10400.0
2007-03-26 15:10:00,36.2,36.24,36.19,36.24,48200.0,27.2902,27.3204,27.2827,27.3204,48200.0
2007-03-26 15:15:00,36.24,36.24,36.24,36.24,15000.0,27.3204,27.3204,27.3204,27.3204,15000.0
2007-03-26 15:20:00,36.24,36.26,36.24,36.26,13800.0,27.3204,27.3354,27.3204,27.3354,13800.0
2007-03-26 15:25:00,36.26,36.34,36.26,36.34,16400.0,27.3354,27.3957,27.3354,27.3957,16400.0
2007-03-26 15:30:00,36.34,36.39,36.29,36.39,87600.0,27.3957,27.4334,27.3581,27.4334,87600.0
2007-03-26 15:35:00,36.38,36.38,36.33,36.33,23200.0,27.4259,27.4259,27.3882,27.3882,23200.0
2007-03-26 15:40:00,36.33,36.37,36.33,36.35,218800.0,27.3882,27.4184,27.3882,27.4033,218800.0
2007-03-26 15:45:00,36.35,36.4,36.35,36.4,32600.0,27.4033,27.441,27.4033,27.441,32600.0
2007-03-26 15:50:00,36.4,36.45,36.4,36.41,54200.0,27.441,27.4787,27.441,27.4485,54200.0
2007-03-26 15:55:00,36.41,36.53,36.35,36.53,309200.0,27.4485,27.539,27.4033,27.539,309200.0
2007-03-27 09:30:00,36.53,36.53,36.34,36.46,18200.0,27.539,27.539,27.3957,27.4862,18200.0
2007-03-27 09:35:00,36.46,36.71,36.46,36.69,34200.0,27.4862,27.6747,27.4862,27.6596,34200.0
2007-03-27 09:40:00,36.69,36.73,36.67,36.68,39200.0,27.6596,27.6898,27.6445,27.6521,39200.0
2007-03-27 09:45:00,36.68,36.71,36.66,36.68,69600.0,27.6521,27.6747,27.637,27.6521,69600.0
2007-03-27 09:50:00,36.67,36.71,36.65,36.68,124200.0,27.6445,27.6747,27.6294,27.6521,124200.0
2007-03-27 09:55:00,36.68,36.71,36.6,36.6,107600.0,27.6521,27.6747,27.5918,27.5918,107600.0
2007-03-27 10:00:00,36.6,36.65,36.59,36.6,126200.0,27.5918,27.6294,27.5842,27.5918,126200.0
2007-03-27 10:05:00,36.6,36.62,36.53,36.6,60400.0,27.5918,27.6068,27.539,27.5918,60400.0
2007-03-27 10:10:00,36.6,36.68,36.59,36.6,155000.0,27.5918,27.6521,27.5842,27.5918,155000.0
2007-03-27 10:15:00,36.59,36.63,36.59,36.6,51400.0,27.5842,27.6144,27.5842,27.5918,51400.0
2007-03-27 10:20:00,36.6,36.61,36.55,36.59,27000.0,27.5918,27.5993,27.5541,27.5842,27000.0
2007-03-27 10:25:00,36.58,36.6,36.57,36.58,12200.0,27.5767,27.5918,27.5691,27.5767,12200.0
2007-03-27 10:30:00,36.58,36.58,36.51,36.52,56000.0,27.5767,27.5767,27.5239,27.5314,56000.0
2007-03-27 10:35:00,36.52,36.54,36.51,36.52,20000.0,27.5314,27.5465,27.5239,27.5314,20000.0
2007-03-27 10:40:00,36.52,36.54,36.51,36.52,15000.0,27.5314,27.5465,27.5239,27.5314,15000.0
2007-03-27 10:45:00,36.52,36.53,36.51,36.52,10200.0,27.5314,27.539,27.5239,27.5314,10200.0
2007-03-27 10:50:00,36.52,36.6,36.52,36.58,12000.0,27.5314,27.5918,27.5314,27.5767,12000.0
2007-03-27 10:55:00,36.57,36.57,36.51,36.52,22200.0,27.5691,27.5691,27.5239,27.5314,22200.0
2007-03-27 11:00:00,36.51,36.52,36.49,36.49,32600.0,27.5239,27.5314,27.5088,27.5088,32600.0
2007-03-27 11:05:00,36.49,36.49,36.47,36.47,25000.0,27.5088,27.5088,27.4938,27.4938,25000.0
2007-03-27 11:10:00,36.48,36.54,36.45,36.45,72800.0,27.5013,27.5465,27.4787,27.4787,72800.0
2007-03-27 11:15:00,36.46,36.46,36.42,36.42,10600.0,27.4862,27.4862,27.4561,27.4561,10600.0
2007-03-27 11:20:00,36.42,36.44,36.42,36.43,30400.0,27.4561,27.4711,27.4561,27.4636,30400.0
2007-03-27 11:25:00,36.43,36.47,36.42,36.47,14400.0,27.4636,27.4938,27.4561,27.4938,14400.0
2007-03-27 11:30:00,36.47,36.5,36.46,36.5,17000.0,27.4938,27.5164,27.4862,27.5164,17000.0
2007-03-27 11:35:00,36.5,36.5,36.48,36.49,13000.0,27.5164,27.5164,27.5013,27.5088,13000.0
2007-03-27 11:40:00,36.5,36.57,36.5,36.57,123000.0,27.5164,27.5691,27.5164,27.5691,123000.0
2007-03-27 11:45:00,36.57,36.66,36.57,36.6,68600.0,27.5691,27.637,27.5691,27.5918,68600.0
2007-03-27 11:50:00,36.6,36.6,36.57,36.59,29400.0,27.5918,27.5918,27.5691,27.5842,29400.0
2007-03-27 11:55:00,36.6,36.62,36.59,36.62,31600.0,27.5918,27.6068,27.5842,27.6068,31600.0
2007-03-27 12:00:00,36.62,36.64,36.62,36.62,37800.0,27.6068,27.6219,27.6068,27.6068,37800.0
2007-03-27 12:05:00,36.62,36.65,36.62,36.63,51200.0,27.6068,27.6294,27.6068,27.6144,51200.0
2007-03-27 12:10:00,36.63,36.68,36.63,36.68,26800.0,27.6144,27.6521,27.6144,27.6521,26800.0
2007-03-27 12:15:00,36.68,36.7,36.66,36.69,27000.0,27.6521,27.6671,27.637,27.6596,27000.0
2007-03-27 12:20:00,36.69,36.7,36.67,36.67,26000.0,27.6596,27.6671,27.6445,27.6445,26000.0
2007-03-27 12:25:00,36.67,36.68,36.65,36.67,21200.0,27.6445,27.6521,27.6294,27.6445,21200.0
2007-03-27 12:30:00,36.67,36.67,36.66,36.67,15200.0,27.6445,27.6445,27.637,27.6445,15200.0
2007-03-27 12:35:00,36.67,36.7,36.67,36.69,40600.0,27.6445,27.6671,27.6445,27.6596,40600.0
2007-03-27 12:40:00,36.69,36.69,36.66,36.66,15400.0,27.6596,27.6596,27.637,27.637,15400.0
2007-03-27 12:45:00,36.66,36.66,36.66,36.66,27000.0,27.637,27.637,27.637,27.637,27000.0
2007-03-27 12:50:00,36.67,36.7,36.67,36.69,12000.0,27.6445,27.6671,27.6445,27.6596,12000.0
2007-03-27 12:55:00,36.69,36.69,36.68,36.68,20800.0,27.6596,27.6596,27.6521,27.6521,20800.0
2007-03-27 13:00:00,36.68,36.69,36.68,36.69,57400.0,27.6521,27.6596,27.6521,27.6596,57400.0
2007-03-27 13:05:00,36.7,36.7,36.69,36.69,19000.0,27.6671,27.6671,27.6596,27.6596,19000.0
2007-03-27 13:10:00,36.69,36.7,36.69,36.69,15400.0,27.6596,27.6671,27.6596,27.6596,15400.0
2007-03-27 13:15:00,36.69,36.7,36.68,36.7,37200.0,27.6596,27.6671,27.6521,27.6671,37200.0
2007-03-27 13:20:00,36.7,36.7,36.66,36.69,34600.0,27.6671,27.6671,27.637,27.6596,34600.0
2007-03-27 13:25:00,36.69,36.69,36.68,36.68,14600.0,27.6596,27.6596,27.6521,27.6521,14600.0
2007-03-27 13:30:00,36.69,36.69,36.67,36.67,12000.0,27.6596,27.6596,27.6445,27.6445,12000.0
2007-03-27 13:35:00,36.67,36.68,36.65,36.68,20400.0,27.6445,27.6521,27.6294,27.6521,20400.0
2007-03-27 13:40:00,36.68,36.7,36.68,36.7,15200.0,27.6521,27.6671,27.6521,27.6671,15200.0
2007-03-27 13:45:00,36.7,36.71,36.7,36.7,17800.0,27.6671,27.6747,27.6671,27.6671,17800.0
2007-03-27 13:50:00,36.7,36.71,36.7,36.7,25000.0,27.6671,27.6747,27.6671,27.6671,25000.0
2007-03-27 13:55:00,36.7,36.71,36.7,36.7,9800.0,27.6671,27.6747,27.6671,27.6671,9800.0
2007-03-27 14:00:00,36.7,36.7,36.69,36.7,18200.0,27.6671,27.6671,27.6596,27.6671,18200.0
2007-03-27 14:05:00,36.7,36.7,36.68,36.68,39600.0,27.6671,27.6671,27.6521,27.6521,39600.0
2007-03-27 14:10:00,36.69,36.71,36.68,36.7,32800.0,27.6596,27.6747,27.6521,27.6671,32800.0
2007-03-27 14:15:00,36.7,36.74,36.7,36.74,27600.0,27.6671,27.6973,27.6671,27.6973,27600.0
2007-03-27 14:20:00,36.74,36.77,36.74,36.77,18000.0,27.6973,27.7199,27.6973,27.7199,18000.0
2007-03-27 14:25:00,36.77,36.77,36.75,36.76,28200.0,27.7199,27.7199,27.7048,27.7124,28200.0
2007-03-27 14:30:00,36.76,36.76,36.74,36.76,18600.0,27.7124,27.7124,27.6973,27.7124,18600.0
2007-03-27 14:35:00,36.76,36.82,36.76,36.82,30000.0,27.7124,27.7576,27.7124,27.7576,30000.0
2007-03-27 14:40:00,36.82,36.85,36.79,36.79,73400.0,27.7576,27.7802,27.735,27.735,73400.0
2007-03-27 14:45:00,36.79,36.8,36.77,36.8,22800.0,27.735,27.7425,27.7199,27.7425,22800.0
2007-03-27 14:50:00,36.79,36.82,36.79,36.82,30200.0,27.735,27.7576,27.735,27.7576,30200.0
2007-03-27 14:55:00,36.82,36.82,36.8,36.81,29200.0,27.7576,27.7576,27.7425,27.7501,29200.0
2007-03-27 15:00:00,36.81,36.83,36.8,36.8,26600.0,27.7501,27.7651,27.7425,27.7425,26600.0
2007-03-27 15:05:00,36.8,36.82,36.8,36.81,27200.0,27.7425,27.7576,27.7425,27.7501,27200.0
2007-03-27 15:10:00,36.81,36.85,36.81,36.85,41600.0,27.7501,27.7802,27.7501,27.7802,41600.0
2007-03-27 15:15:00,36.85,36.88,36.85,36.88,33600.0,27.7802,27.8028,27.7802,27.8028,33600.0
2007-03-27 15:20:00,36.88,36.88,36.85,36.86,47200.0,27.8028,27.8028,27.7802,27.7878,47200.0
2007-03-27 15:25:00,36.86,36.88,36.85,36.87,52800.0,27.7878,27.8028,27.7802,27.7953,52800.0
2007-03-27 15:30:00,36.86,36.88,36.85,36.85,83000.0,27.7878,27.8028,27.7802,27.7802,83000.0
2007-03-27 15:35:00,36.85,36.92,36.85,36.91,33200.0,27.7802,27.833,27.7802,27.8255,33200.0
2007-03-27 15:40:00,36.91,36.91,36.87,36.88,48000.0,27.8255,27.8255,27.7953,27.8028,48000.0
2007-03-27 15:45:00,36.88,36.89,36.87,36.88,50200.0,27.8028,27.8104,27.7953,27.8028,50200.0
2007-03-27 15:50:00,36.88,36.94,36.87,36.94,97400.0,27.8028,27.8481,27.7953,27.8481,97400.0
2007-03-27 15:55:00,36.94,36.95,36.88,36.88,90800.0,27.8481,27.8556,27.8028,27.8028,90800.0
2007-03-28 09:30:00,36.88,36.89,36.76,36.89,44200.0,27.8028,27.8104,27.7124,27.8104,44200.0
2007-03-28 09:35:00,36.97,37.01,36.94,36.97,19800.0,27.8707,27.9008,27.8481,27.8707,19800.0
2007-03-28 09:40:00,36.97,37.01,36.93,36.99,14000.0,27.8707,27.9008,27.8405,27.8858,14000.0
2007-03-28 09:45:00,36.97,37.08,36.95,37.05,32600.0,27.8707,27.9536,27.8556,27.931,32600.0
2007-03-28 09:50:00,37.02,37.04,36.85,36.85,140600.0,27.9084,27.9235,27.7802,27.7802,140600.0
2007-03-28 09:55:00,36.88,36.88,36.74,36.83,72800.0,27.8028,27.8028,27.6973,27.7651,72800.0
2007-03-28 10:00:00,36.83,36.98,36.83,36.87,23800.0,27.7651,27.8782,27.7651,27.7953,23800.0
2007-03-28 10:05:00,36.85,36.88,36.85,36.87,5200.0,27.7802,27.8028,27.7802,27.7953,5200.0
2007-03-28 10:10:00,36.88,36.88,36.84,36.88,14800.0,27.8028,27.8028,27.7727,27.8028,14800.0
2007-03-28 10:15:00,36.88,36.97,36.87,36.97,74400.0,27.8028,27.8707,27.7953,27.8707,74400.0
2007-03-28 10:20:00,36.97,37.0,36.97,36.98,8200.0,27.8707,27.8933,27.8707,27.8782,8200.0
2007-03-28 10:25:00,36.99,36.99,36.92,36.92,4400.0,27.8858,27.8858,27.833,27.833,4400.0
2007-03-28 10:30:00,36.92,36.92,36.82,36.83,25400.0,27.833,27.833,27.7576,27.7651,25400.0
2007-03-28 10:35:00,36.83,36.88,36.8,36.88,50000.0,27.7651,27.8028,27.7425,27.8028,50000.0
2007-03-28 10:40:00,36.88,36.88,36.82,36.86,76800.0,27.8028,27.8028,27.7576,27.7878,76800.0
2007-03-28 10:45:00,36.86,36.86,36.77,36.77,157000.0,27.7878,27.7878,27.7199,27.7199,157000.0
2007-03-28 10:50:00,36.77,36.84,36.76,36.78,130200.0,27.7199,27.7727,27.7124,27.7275,130200.0
2007-03-28 10:55:00,36.78,36.8,36.73,36.74,119400.0,27.7275,27.7425,27.6898,27.6973,119400.0
2007-03-28 11:00:00,36.74,36.76,36.7,36.75,22200.0,27.6973,27.7124,27.6671,27.7048,22200.0
2007-03-28 11:05:00,36.75,36.8,36.74,36.77,90400.0,27.7048,27.7425,27.6973,27.7199,90400.0
2007-03-28 11:10:00,36.77,36.77,36.74,36.75,43800.0,27.7199,27.7199,27.6973,27.7048,43800.0
2007-03-28 11:15:00,36.75,36.76,36.74,36.75,40400.0,27.7048,27.7124,27.6973,27.7048,40400.0
2007-03-28 11:20:00,36.75,36.76,36.72,36.74,40800.0,27.7048,27.7124,27.6822,27.6973,40800.0
2007-03-28 11:25:00,36.75,36.76,36.74,36.75,25400.0,27.7048,27.7124,27.6973,27.7048,25400.0
2007-03-28 11:30:00,36.74,36.75,36.67,36.67,73000.0,27.6973,27.7048,27.6445,27.6445,73000.0
2007-03-28 11:35:00,36.67,36.67,36.6,36.62,84000.0,27.6445,27.6445,27.5918,27.6068,84000.0
2007-03-28 11:40:00,36.62,36.64,36.56,36.64,51000.0,27.6068,27.6219,27.5616,27.6219,51000.0
2007-03-28 11:45:00,36.63,36.65,36.63,36.63,12800.0,27.6144,27.6294,27.6144,27.6144,12800.0
2007-03-28 11:50:00,36.65,36.66,36.62,36.62,73400.0,27.6294,27.637,27.6068,27.6068,73400.0
2007-03-28 11:55:00,36.63,36.63,36.44,36.55,159400.0,27.6144,27.6144,27.4711,27.5541,159400.0
2007-03-28 12:00:00,36.54,36.65,36.54,36.61,42800.0,27.5465,27.6294,27.5465,27.5993,42800.0
2007-03-28 12:05:00,36.61,36.69,36.61,36.65,25200.0,27.5993,27.6596,27.5993,27.6294,25200.0
2007-03-28 12:10:00,36.66,36.68,36.6,36.63,11000.0,27.637,27.6521,27.5918,27.6144,11000.0
2007-03-28 12:15:00,36.64,36.68,36.64,36.68,5800.0,27.6219,27.6521,27.6219,27.6521,5800.0
2007-03-28 12:20:00,36.68,36.71,36.66,36.68,28000.0,27.6521,27.6747,27.637,27.6521,28000.0
2007-03-28 12:25:00,36.69,36.72,36.68,36.72,18800.0,27.6596,27.6822,27.6521,27.6822,18800.0
2007-03-28 12:30:00,36.72,36.74,36.71,36.74,13400.0,27.6822,27.6973,27.6747,27.6973,13400.0
2007-03-28 12:35:00,36.74,36.74,36.73,36.73,6800.0,27.6973,27.6973,27.6898,27.6898,6800.0
2007-03-28 12:40:00,36.73,36.73,36.69,36.69,25000.0,27.6898,27.6898,27.6596,27.6596,25000.0
2007-03-28 12:45:00,36.69,36.74,36.69,36.73,18200.0,27.6596,27.6973,27.6596,27.6898,18200.0
2007-03-28 12:50:00,36.73,36.73,36.63,36.66,34600.0,27.6898,27.6898,27.6144,27.637,34600.0
2007-03-28 12:55:00,36.65,36.67,36.58,36.62,105200.0,27.6294,27.6445,27.5767,27.6068,105200.0
2007-03-28 13:00:00,36.62,36.7,36.62,36.7,24600.0,27.6068,27.6671,27.6068,27.6671,24600.0
2007-03-28 13:05:00,36.7,36.71,36.63,36.67,45200.0,27.6671,27.6747,27.6144,27.6445,45200.0
2007-03-28 13:10:00,36.68,36.72,36.67,36.7,23200.0,27.6521,27.6822,27.6445,27.6671,23200.0
2007-03-28 13:15:00,36.71,36.76,36.71,36.74,12800.0,27.6747,27.7124,27.6747,27.6973,12800.0
2007-03-28 13:20:00,36.75,36.75,36.72,36.73,14000.0,27.7048,27.7048,27.6822,27.6898,14000.0
2007-03-28 13:25:00,36.73,36.74,36.73,36.74,7600.0,27.6898,27.6973,27.6898,27.6973,7600.0
2007-03-28 13:30:00,36.74,36.75,36.71,36.75,19400.0,27.6973,27.7048,27.6747,27.7048,19400.0
2007-03-28 13:35:00,36.74,36.77,36.66,36.72,134000.0,27.6973,27.7199,27.637,27.6822,134000.0
2007-03-28 13:40:00,36.72,36.76,36.68,36.74,37800.0,27.6822,27.7124,27.6521,27.6973,37800.0
2007-03-28 13:45:00,36.75,36.77,36.72,36.74,25000.0,27.7048,27.7199,27.6822,27.6973,25000.0
2007-03-28 13:50:00,36.74,36.75,36.71,36.72,15200.0,27.6973,27.7048,27.6747,27.6822,15200.0
2007-03-28 13:55:00,36.72,36.78,36.71,36.74,42600.0,27.6822,27.7275,27.6747,27.6973,42600.0
2007-03-28 14:00:00,36.74,36.77,36.74,36.75,14800.0,27.6973,27.7199,27.6973,27.7048,14800.0
2007-03-28 14:05:00,36.76,36.77,36.74,36.74,14200.0,27.7124,27.7199,27.6973,27.6973,14200.0
2007-03-28 14:10:00,36.73,36.75,36.71,36.71,16600.0,27.6898,27.7048,27.6747,27.6747,16600.0
2007-03-28 14:15:00,36.72,36.73,36.69,36.7,12600.0,27.6822,27.6898,27.6596,27.6671,12600.0
2007-03-28 14:20:00,36.69,36.69,36.64,36.65,12600.0,27.6596,27.6596,27.6219,27.6294,12600.0
2007-03-28 14:25:00,36.65,36.66,36.63,36.63,13600.0,27.6294,27.637,27.6144,27.6144,13600.0
2007-03-28 14:30:00,36.63,36.65,36.61,36.64,20000.0,27.6144,27.6294,27.5993,27.6219,20000.0
2007-03-28 14:35:00,36.63,36.65,36.63,36.65,16000.0,27.6144,27.6294,27.6144,27.6294,16000.0
2007-03-28 14:40:00,36.65,36.65,36.63,36.65,7800.0,27.6294,27.6294,27.6144,27.6294,7800.0
2007-03-28 14:45:00,36.65,36.68,36.63,36.67,26600.0,27.6294,27.6521,27.6144,27.6445,26600.0
2007-03-28 14:50:00,36.67,36.7,36.66,36.7,21800.0,27.6445,27.6671,27.637,27.6671,21800.0
2007-03-28 14:55:00,36.7,36.72,36.69,36.71,13200.0,27.6671,27.6822,27.6596,27.6747,13200.0
2007-03-28 15:00:00,36.72,36.73,36.7,36.72,13800.0,27.6822,27.6898,27.6671,27.6822,13800.0
2007-03-28 15:05:00,36.72,36.74,36.68,36.68,26800.0,27.6822,27.6973,27.6521,27.6521,26800.0
2007-03-28 15:10:00,36.68,36.69,36.65,36.65,36400.0,27.6521,27.6596,27.6294,27.6294,36400.0
2007-03-28 15:15:00,36.66,36.71,36.65,36.69,46800.0,27.637,27.6747,27.6294,27.6596,46800.0
2007-03-28 15:20:00,36.69,36.73,36.68,36.72,23800.0,27.6596,27.6898,27.6521,27.6822,23800.0
2007-03-28 15:25:00,36.72,36.77,36.72,36.77,22600.0,27.6822,27.7199,27.6822,27.7199,22600.0
2007-03-28 15:30:00,36.77,36.8,36.77,36.8,20600.0,27.7199,27.7425,27.7199,27.7425,20600.0
2007-03-28 15:35:00,36.8,36.86,36.8,36.85,36200.0,27.7425,27.7878,27.7425,27.7802,36200.0
2007-03-28 15:40:00,36.84,36.91,36.84,36.87,32400.0,27.7727,27.8255,27.7727,27.7953,32400.0
2007-03-28 15:45:00,36.87,36.91,36.85,36.9,72200.0,27.7953,27.8255,27.7802,27.8179,72200.0
2007-03-28 15:50:00,36.9,36.92,36.79,36.8,54600.0,27.8179,27.833,27.735,27.7425,54600.0
2007-03-28 15:55:00,36.79,36.84,36.76,36.83,79400.0,27.735,27.7727,27.7124,27.7651,79400.0
2007-03-29 09:30:00,36.95,37.07,36.95,37.03,28000.0,27.8556,27.9461,27.8556,27.9159,28000.0
2007-03-29 09:35:00,37.05,37.09,36.93,36.93,47400.0,27.931,27.9612,27.8405,27.8405,47400.0
2007-03-29 09:40:00,36.93,36.93,36.69,36.72,59800.0,27.8405,27.8405,27.6596,27.6822,59800.0
2007-03-29 09:45:00,36.72,36.74,36.68,36.74,62400.0,27.6822,27.6973,27.6521,27.6973,62400.0
2007-03-29 09:50:00,36.74,36.77,36.74,36.77,49400.0,27.6973,27.7199,27.6973,27.7199,49400.0
2007-03-29 09:55:00,36.77,36.87,36.77,36.82,24400.0,27.7199,27.7953,27.7199,27.7576,24400.0
2007-03-29 10:00:00,36.8,36.88,36.74,36.78,45800.0,27.7425,27.8028,27.6973,27.7275,45800.0
2007-03-29 10:05:00,36.77,36.77,36.71,36.72,39800.0,27.7199,27.7199,27.6747,27.6822,39800.0
2007-03-29 10:10:00,36.71,36.77,36.71,36.74,38800.0,27.6747,27.7199,27.6747,27.6973,38800.0
2007-03-29 10:15:00,36.76,36.85,36.75,36.85,24800.0,27.7124,27.7802,27.7048,27.7802,24800.0
2007-03-29 10:20:00,36.84,36.88,36.82,36.82,22600.0,27.7727,27.8028,27.7576,27.7576,22600.0
2007-03-29 10:25:00,36.82,36.84,36.8,36.81,18400.0,27.7576,27.7727,27.7425,27.7501,18400.0
2007-03-29 10:30:00,36.82,36.85,36.79,36.81,29600.0,27.7576,27.7802,27.735,27.7501,29600.0
2007-03-29 10:35:00,36.81,36.84,36.8,36.8,10000.0,27.7501,27.7727,27.7425,27.7425,10000.0
2007-03-29 10:40:00,36.8,36.8,36.75,36.75,20400.0,27.7425,27.7425,27.7048,27.7048,20400.0
2007-03-29 10:45:00,36.75,36.77,36.75,36.76,40400.0,27.7048,27.7199,27.7048,27.7124,40400.0
2007-03-29 10:50:00,36.75,36.76,36.74,36.76,22400.0,27.7048,27.7124,27.6973,27.7124,22400.0
2007-03-29 10:55:00,36.76,36.76,36.73,36.73,4800.0,27.7124,27.7124,27.6898,27.6898,4800.0
2007-03-29 11:00:00,36.73,36.77,36.73,36.73,39200.0,27.6898,27.7199,27.6898,27.6898,39200.0
2007-03-29 11:05:00,36.73,36.75,36.71,36.71,238400.0,27.6898,27.7048,27.6747,27.6747,238400.0
2007-03-29 11:10:00,36.71,36.78,36.71,36.78,29200.0,27.6747,27.7275,27.6747,27.7275,29200.0
2007-03-29 11:15:00,36.79,36.85,36.79,36.85,7400.0,27.735,27.7802,27.735,27.7802,7400.0
2007-03-29 11:20:00,36.85,36.86,36.8,36.85,30400.0,27.7802,27.7878,27.7425,27.7802,30400.0
2007-03-29 11:25:00,36.85,36.87,36.83,36.87,39800.0,27.7802,27.7953,27.7651,27.7953,39800.0
2007-03-29 11:30:00,36.87,36.87,36.84,36.84,29800.0,27.7953,27.7953,27.7727,27.7727,29800.0
2007-03-29 11:35:00,36.84,36.85,36.83,36.85,42400.0,27.7727,27.7802,27.7651,27.7802,42400.0
2007-03-29 11:40:00,36.85,36.86,36.84,36.85,30800.0,27.7802,27.7878,27.7727,27.7802,30800.0
2007-03-29 11:45:00,36.85,36.91,36.84,36.88,22400.0,27.7802,27.8255,27.7727,27.8028,22400.0
2007-03-29 11:50:00,36.88,36.88,36.84,36.85,27600.0,27.8028,27.8028,27.7727,27.7802,27600.0
2007-03-29 11:55:00,36.85,36.9,36.85,36.85,46000.0,27.7802,27.8179,27.7802,27.7802,46000.0
2007-03-29 12:00:00,36.85,36.88,36.85,36.85,48600.0,27.7802,27.8028,27.7802,27.7802,48600.0
2007-03-29 12:05:00,36.85,36.88,36.85,36.85,21000.0,27.7802,27.8028,27.7802,27.7802,21000.0
2007-03-29 12:10:00,36.85,36.85,36.85,36.85,11200.0,27.7802,27.7802,27.7802,27.7802,11200.0
2007-03-29 12:15:00,36.85,36.9,36.85,36.9,20800.0,27.7802,27.8179,27.7802,27.8179,20800.0
2007-03-29 12:20:00,36.9,36.93,36.9,36.93,17600.0,27.8179,27.8405,27.8179,27.8405,17600.0
2007-03-29 12:25:00,36.93,36.93,36.91,36.93,18200.0,27.8405,27.8405,27.8255,27.8405,18200.0
2007-03-29 12:30:00,36.93,36.97,36.93,36.95,17200.0,27.8405,27.8707,27.8405,27.8556,17200.0
2007-03-29 12:35:00,36.96,36.97,36.94,36.96,12400.0,27.8631,27.8707,27.8481,27.8631,12400.0
2007-03-29 12:40:00,36.95,36.98,36.95,36.98,9200.0,27.8556,27.8782,27.8556,27.8782,9200.0
2007-03-29 12:45:00,36.98,37.01,36.98,37.01,13800.0,27.8782,27.9008,27.8782,27.9008,13800.0
2007-03-29 12:50:00,37.0,37.02,37.0,37.02,11800.0,27.8933,27.9084,27.8933,27.9084,11800.0
2007-03-29 12:55:00,37.02,37.02,37.01,37.02,12400.0,27.9084,27.9084,27.9008,27.9084,12400.0
2007-03-29 13:00:00,37.02,37.02,36.99,37.0,27200.0,27.9084,27.9084,27.8858,27.8933,27200.0
2007-03-29 13:05:00,36.99,37.0,36.98,37.0,28800.0,27.8858,27.8933,27.8782,27.8933,28800.0
2007-03-29 13:10:00,36.99,37.0,36.99,37.0,44600.0,27.8858,27.8933,27.8858,27.8933,44600.0
2007-03-29 13:15:00,37.0,37.01,36.99,37.0,25200.0,27.8933,27.9008,27.8858,27.8933,25200.0
2007-03-29 13:20:00,37.01,37.01,37.0,37.01,22600.0,27.9008,27.9008,27.8933,27.9008,22600.0
2007-03-29 13:25:00,37.01,37.02,37.01,37.02,13400.0,27.9008,27.9084,27.9008,27.9084,13400.0
2007-03-29 13:30:00,37.02,37.02,37.0,37.0,34400.0,27.9084,27.9084,27.8933,27.8933,34400.0
2007-03-29 13:35:00,37.01,37.02,36.98,36.99,31800.0,27.9008,27.9084,27.8782,27.8858,31800.0
2007-03-29 13:40:00,37.0,37.0,36.96,36.96,12600.0,27.8933,27.8933,27.8631,27.8631,12600.0
2007-03-29 13:45:00,36.96,36.96,36.93,36.96,31000.0,27.8631,27.8631,27.8405,27.8631,31000.0
2007-03-29 13:50:00,36.96,36.96,36.92,36.92,18400.0,27.8631,27.8631,27.833,27.833,18400.0
2007-03-29 13:55:00,36.92,36.92,36.88,36.88,14200.0,27.833,27.833,27.8028,27.8028,14200.0
2007-03-29 14:00:00,36.88,36.91,36.88,36.9,41200.0,27.8028,27.8255,27.8028,27.8179,41200.0
2007-03-29 14:05:00,36.9,36.9,36.88,36.89,30000.0,27.8179,27.8179,27.8028,27.8104,30000.0
2007-03-29 14:10:00,36.9,36.91,36.87,36.88,33200.0,27.8179,27.8255,27.7953,27.8028,33200.0
2007-03-29 14:15:00,36.88,36.9,36.88,36.88,27200.0,27.8028,27.8179,27.8028,27.8028,27200.0
2007-03-29 14:20:00,36.89,36.89,36.87,36.87,30400.0,27.8104,27.8104,27.7953,27.7953,30400.0
2007-03-29 14:25:00,36.87,36.88,36.87,36.88,30400.0,27.7953,27.8028,27.7953,27.8028,30400.0
2007-03-29 14:30:00,36.88,36.89,36.87,36.88,31000.0,27.8028,27.8104,27.7953,27.8028,31000.0
2007-03-29 14:35:00,36.88,36.88,36.87,36.88,43400.0,27.8028,27.8028,27.7953,27.8028,43400.0
2007-03-29 14:40:00,36.88,36.93,36.88,36.92,31000.0,27.8028,27.8405,27.8028,27.833,31000.0
2007-03-29 14:45:00,36.93,36.97,36.92,36.94,32000.0,27.8405,27.8707,27.833,27.8481,32000.0
2007-03-29 14:50:00,36.94,36.97,36.91,36.91,21600.0,27.8481,27.8707,27.8255,27.8255,21600.0
2007-03-29 14:55:00,36.92,36.93,36.9,36.92,47000.0,27.833,27.8405,27.8179,27.833,47000.0
2007-03-29 15:00:00,36.92,36.93,36.91,36.92,31400.0,27.833,27.8405,27.8255,27.833,31400.0
2007-03-29 15:05:00,36.92,36.92,36.88,36.89,44000.0,27.833,27.833,27.8028,27.8104,44000.0
2007-03-29 15:10:00,36.89,36.89,36.87,36.88,53800.0,27.8104,27.8104,27.7953,27.8028,53800.0
2007-03-29 15:15:00,36.88,36.9,36.88,36.9,44600.0,27.8028,27.8179,27.8028,27.8179,44600.0
2007-03-29 15:20:00,36.89,36.91,36.89,36.91,30000.0,27.8104,27.8255,27.8104,27.8255,30000.0
2007-03-29 15:25:00,36.91,36.95,36.91,36.95,23000.0,27.8255,27.8556,27.8255,27.8556,23000.0
2007-03-29 15:30:00,36.95,36.95,36.91,36.91,39800.0,27.8556,27.8556,27.8255,27.8255,39800.0
2007-03-29 15:35:00,36.91,36.91,36.88,36.9,31800.0,27.8255,27.8255,27.8028,27.8179,31800.0
2007-03-29 15:40:00,36.9,36.91,36.88,36.88,50800.0,27.8179,27.8255,27.8028,27.8028,50800.0
2007-03-29 15:45:00,36.88,36.9,36.82,36.82,162400.0,27.8028,27.8179,27.7576,27.7576,162400.0
2007-03-29 15:50:00,36.82,36.88,36.77,36.77,132800.0,27.7576,27.8028,27.7199,27.7199,132800.0
2007-03-29 15:55:00,36.77,36.92,36.77,36.88,87800.0,27.7199,27.833,27.7199,27.8028,87800.0
2007-03-30 09:30:00,36.93,37.1,36.9,37.1,27400.0,27.8405,27.9687,27.8179,27.9687,27400.0
2007-03-30 09:35:00,37.09,37.09,36.87,36.9,23400.0,27.9612,27.9612,27.7953,27.8179,23400.0
2007-03-30 09:40:00,36.91,36.98,36.87,36.93,16600.0,27.8255,27.8782,27.7953,27.8405,16600.0
2007-03-30 09:45:00,36.92,37.1,36.9,36.91,36000.0,27.833,27.9687,27.8179,27.8255,36000.0
2007-03-30 09:50:00,36.9,36.9,36.82,36.87,16400.0,27.8179,27.8179,27.7576,27.7953,16400.0
2007-03-30 09:55:00,36.87,36.88,36.79,36.86,38000.0,27.7953,27.8028,27.735,27.7878,38000.0
2007-03-30 10:00:00,36.86,36.87,36.76,36.81,23600.0,27.7878,27.7953,27.7124,27.7501,23600.0
2007-03-30 10:05:00,36.81,36.82,36.79,36.8,19600.0,27.7501,27.7576,27.735,27.7425,19600.0
2007-03-30 10:10:00,36.79,36.82,36.79,36.8,13600.0,27.735,27.7576,27.735,27.7425,13600.0
2007-03-30 10:15:00,36.79,36.8,36.78,36.78,6800.0,27.735,27.7425,27.7275,27.7275,6800.0
2007-03-30 10:20:00,36.76,36.76,36.74,36.74,4600.0,27.7124,27.7124,27.6973,27.6973,4600.0
2007-03-30 10:25:00,36.74,36.75,36.7,36.7,14800.0,27.6973,27.7048,27.6671,27.6671,14800.0
2007-03-30 10:30:00,36.7,36.7,36.59,36.66,57200.0,27.6671,27.6671,27.5842,27.637,57200.0
2007-03-30 10:35:00,36.66,36.66,36.6,36.63,30600.0,27.637,27.637,27.5918,27.6144,30600.0
2007-03-30 10:40:00,36.65,36.66,36.65,36.66,9800.0,27.6294,27.637,27.6294,27.637,9800.0
2007-03-30 10:45:00,36.66,36.67,36.6,36.63,17600.0,27.637,27.6445,27.5918,27.6144,17600.0
2007-03-30 10:50:00,36.65,36.71,36.65,36.71,16800.0,27.6294,27.6747,27.6294,27.6747,16800.0
2007-03-30 10:55:00,36.71,36.74,36.69,36.74,25600.0,27.6747,27.6973,27.6596,27.6973,25600.0
2007-03-30 11:00:00,36.73,36.74,36.73,36.73,21800.0,27.6898,27.6973,27.6898,27.6898,21800.0
2007-03-30 11:05:00,36.74,36.75,36.73,36.75,23400.0,27.6973,27.7048,27.6898,27.7048,23400.0
2007-03-30 11:10:00,36.75,36.75,36.67,36.67,36000.0,27.7048,27.7048,27.6445,27.6445,36000.0
2007-03-30 11:15:00,36.67,36.68,36.58,36.58,29400.0,27.6445,27.6521,27.5767,27.5767,29400.0
2007-03-30 11:20:00,36.58,36.58,36.51,36.51,29200.0,27.5767,27.5767,27.5239,27.5239,29200.0
2007-03-30 11:25:00,36.51,36.51,36.32,36.35,70200.0,27.5239,27.5239,27.3807,27.4033,70200.0
2007-03-30 11:30:00,36.34,36.38,36.33,36.37,41800.0,27.3957,27.4259,27.3882,27.4184,41800.0
2007-03-30 11:35:00,36.37,36.37,36.34,36.35,28600.0,27.4184,27.4184,27.3957,27.4033,28600.0
2007-03-30 11:40:00,36.34,36.35,36.19,36.19,32200.0,27.3957,27.4033,27.2827,27.2827,32200.0
2007-03-30 11:45:00,36.18,36.19,36.01,36.05,64000.0,27.2751,27.2827,27.147,27.1771,64000.0
2007-03-30 11:50:00,36.04,36.05,35.94,35.96,101600.0,27.1696,27.1771,27.0942,27.1093,101600.0
2007-03-30 11:55:00,35.96,36.01,35.87,35.93,95800.0,27.1093,27.147,27.0414,27.0867,95800.0
2007-03-30 12:00:00,35.94,35.94,35.75,35.77,138400.0,27.0942,27.0942,26.951,26.966,138400.0
2007-03-30 12:05:00,35.77,35.83,35.75,35.76,106200.0,26.966,27.0113,26.951,26.9585,106200.0
2007-03-30 12:10:00,35.76,35.76,35.4,35.42,268800.0,26.9585,26.9585,26.6871,26.7022,268800.0
2007-03-30 12:15:00,35.41,35.48,35.31,35.37,703800.0,26.6946,26.7474,26.6193,26.6645,703800.0
2007-03-30 12:20:00,35.38,35.64,35.36,35.6,312200.0,26.672,26.868,26.657,26.8379,312200.0
2007-03-30 12:25:00,35.61,35.75,35.56,35.74,281000.0,26.8454,26.951,26.8077,26.9434,281000.0
2007-03-30 12:30:00,35.74,36.08,35.74,36.04,257000.0,26.9434,27.1997,26.9434,27.1696,257000.0
2007-03-30 12:35:00,36.04,36.38,36.03,36.33,375800.0,27.1696,27.4259,27.162,27.3882,375800.0
2007-03-30 12:40:00,36.33,36.59,36.3,36.46,310600.0,27.3882,27.5842,27.3656,27.4862,310600.0
2007-03-30 12:45:00,36.46,36.54,36.37,36.42,87800.0,27.4862,27.5465,27.4184,27.4561,87800.0
2007-03-30 12:50:00,36.42,36.49,36.29,36.29,56000.0,27.4561,27.5088,27.3581,27.3581,56000.0
2007-03-30 12:55:00,36.29,36.33,36.23,36.33,50600.0,27.3581,27.3882,27.3128,27.3882,50600.0
2007-03-30 13:00:00,36.33,36.33,36.17,36.23,74600.0,27.3882,27.3882,27.2676,27.3128,74600.0
2007-03-30 13:05:00,36.24,36.27,36.24,36.24,71400.0,27.3204,27.343,27.3204,27.3204,71400.0
2007-03-30 13:10:00,36.24,36.25,36.2,36.23,23600.0,27.3204,27.3279,27.2902,27.3128,23600.0
2007-03-30 13:15:00,36.22,36.25,36.18,36.2,40800.0,27.3053,27.3279,27.2751,27.2902,40800.0
2007-03-30 13:20:00,36.2,36.21,36.18,36.19,25800.0,27.2902,27.2977,27.2751,27.2827,25800.0
2007-03-30 13:25:00,36.19,36.19,36.17,36.18,13000.0,27.2827,27.2827,27.2676,27.2751,13000.0
2007-03-30 13:30:00,36.18,36.18,36.1,36.1,73400.0,27.2751,27.2751,27.2148,27.2148,73400.0
2007-03-30 13:35:00,36.1,36.13,36.08,36.1,25800.0,27.2148,27.2374,27.1997,27.2148,25800.0
2007-03-30 13:40:00,36.1,36.12,36.06,36.08,56200.0,27.2148,27.2299,27.1847,27.1997,56200.0
2007-03-30 13:45:00,36.07,36.1,36.05,36.06,42600.0,27.1922,27.2148,27.1771,27.1847,42600.0
2007-03-30 13:50:00,36.06,36.08,36.05,36.06,22400.0,27.1847,27.1997,27.1771,27.1847,22400.0
2007-03-30 13:55:00,36.06,36.06,35.97,35.97,29000.0,27.1847,27.1847,27.1168,27.1168,29000.0
2007-03-30 14:00:00,35.98,36.02,35.98,36.01,72800.0,27.1244,27.1545,27.1244,27.147,72800.0
2007-03-30 14:05:00,36.02,36.07,35.99,35.99,46800.0,27.1545,27.1922,27.1319,27.1319,46800.0
2007-03-30 14:10:00,35.99,36.01,35.99,35.99,32800.0,27.1319,27.147,27.1319,27.1319,32800.0
2007-03-30 14:15:00,35.99,36.04,35.94,36.02,74800.0,27.1319,27.1696,27.0942,27.1545,74800.0
2007-03-30 14:20:00,36.04,36.1,36.03,36.04,74000.0,27.1696,27.2148,27.162,27.1696,74000.0
2007-03-30 14:25:00,36.04,36.08,36.03,36.07,29000.0,27.1696,27.1997,27.162,27.1922,29000.0
2007-03-30 14:30:00,36.08,36.08,35.99,36.04,60200.0,27.1997,27.1997,27.1319,27.1696,60200.0
2007-03-30 14:35:00,36.05,36.05,35.99,35.99,28400.0,27.1771,27.1771,27.1319,27.1319,28400.0
2007-03-30 14:40:00,35.99,36.02,35.97,35.98,33800.0,27.1319,27.1545,27.1168,27.1244,33800.0
2007-03-30 14:45:00,35.98,35.99,35.95,35.99,43200.0,27.1244,27.1319,27.1017,27.1319,43200.0
2007-03-30 14:50:00,35.99,36.0,35.97,35.97,32600.0,27.1319,27.1394,27.1168,27.1168,32600.0
2007-03-30 14:55:00,35.97,35.98,35.94,35.95,42000.0,27.1168,27.1244,27.0942,27.1017,42000.0
2007-03-30 15:00:00,35.94,36.06,35.94,36.04,91800.0,27.0942,27.1847,27.0942,27.1696,91800.0
2007-03-30 15:05:00,36.04,36.04,36.0,36.01,13200.0,27.1696,27.1696,27.1394,27.147,13200.0
2007-03-30 15:10:00,36.01,36.04,35.95,35.99,50600.0,27.147,27.1696,27.1017,27.1319,50600.0
2007-03-30 15:15:00,35.99,36.01,35.97,35.99,12800.0,27.1319,27.147,27.1168,27.1319,12800.0
2007-03-30 15:20:00,35.99,36.04,35.99,36.02,50000.0,27.1319,27.1696,27.1319,27.1545,50000.0
2007-03-30 15:25:00,36.02,36.04,36.01,36.04,25000.0,27.1545,27.1696,27.147,27.1696,25000.0
2007-03-30 15:30:00,36.04,36.05,35.99,35.99,50800.0,27.1696,27.1771,27.1319,27.1319,50800.0
2007-03-30 15:35:00,35.98,35.99,35.88,35.89,26200.0,27.1244,27.1319,27.049,27.0565,26200.0
2007-03-30 15:40:00,35.89,35.99,35.89,35.97,34400.0,27.0565,27.1319,27.0565,27.1168,34400.0
2007-03-30 15:45:00,35.97,35.97,35.91,35.94,51600.0,27.1168,27.1168,27.0716,27.0942,51600.0
2007-03-30 15:50:00,35.94,35.99,35.94,35.96,71200.0,27.0942,27.1319,27.0942,27.1093,71200.0
2007-03-30 15:55:00,35.96,36.13,35.94,36.02,154400.0,27.1093,27.2374,27.0942,27.1545,154400.0
2007-04-02 09:30:00,36.02,36.18,35.98,36.18,59800.0,27.1545,27.2751,27.1244,27.2751,59800.0
2007-04-02 09:35:00,36.2,36.36,36.16,36.25,47200.0,27.2902,27.4108,27.2601,27.3279,47200.0
2007-04-02 09:40:00,36.24,36.34,36.16,36.3,71600.0,27.3204,27.3957,27.2601,27.3656,71600.0
2007-04-02 09:45:00,36.32,36.39,36.32,36.38,53600.0,27.3807,27.4334,27.3807,27.4259,53600.0
2007-04-02 09:50:00,36.38,36.48,36.38,36.4,58800.0,27.4259,27.5013,27.4259,27.441,58800.0
2007-04-02 09:55:00,36.41,36.48,36.3,36.44,58800.0,27.4485,27.5013,27.3656,27.4711,58800.0
2007-04-02 10:00:00,36.44,36.44,36.3,36.35,68600.0,27.4711,27.4711,27.3656,27.4033,68600.0
2007-04-02 10:05:00,36.34,36.49,36.32,36.49,53600.0,27.3957,27.5088,27.3807,27.5088,53600.0
2007-04-02 10:10:00,36.49,36.49,36.38,36.45,71600.0,27.5088,27.5088,27.4259,27.4787,71600.0
2007-04-02 10:15:00,36.45,36.48,36.44,36.47,37600.0,27.4787,27.5013,27.4711,27.4938,37600.0
2007-04-02 10:20:00,36.47,36.61,36.47,36.6,57200.0,27.4938,27.5993,27.4938,27.5918,57200.0
2007-04-02 10:25:00,36.6,36.6,36.49,36.49,43400.0,27.5918,27.5918,27.5088,27.5088,43400.0
2007-04-02 10:30:00,36.49,36.58,36.49,36.57,46200.0,27.5088,27.5767,27.5088,27.5691,46200.0
2007-04-02 10:35:00,36.57,36.59,36.53,36.56,32800.0,27.5691,27.5842,27.539,27.5616,32800.0
2007-04-02 10:40:00,36.57,36.6,36.52,36.52,38000.0,27.5691,27.5918,27.5314,27.5314,38000.0
2007-04-02 10:45:00,36.52,36.57,36.52,36.56,19400.0,27.5314,27.5691,27.5314,27.5616,19400.0
2007-04-02 10:50:00,36.56,36.6,36.5,36.59,35200.0,27.5616,27.5918,27.5164,27.5842,35200.0
2007-04-02 10:55:00,36.59,36.68,36.58,36.63,39600.0,27.5842,27.6521,27.5767,27.6144,39600.0
2007-04-02 11:00:00,36.63,36.79,36.6,36.74,72600.0,27.6144,27.735,27.5918,27.6973,72600.0
2007-04-02 11:05:00,36.75,36.82,36.74,36.79,37800.0,27.7048,27.7576,27.6973,27.735,37800.0
2007-04-02 11:10:00,36.78,36.8,36.75,36.75,34400.0,27.7275,27.7425,27.7048,27.7048,34400.0
2007-04-02 11:15:00,36.74,36.8,36.73,36.77,27800.0,27.6973,27.7425,27.6898,27.7199,27800.0
2007-04-02 11:20:00,36.76,36.79,36.71,36.72,24600.0,27.7124,27.735,27.6747,27.6822,24600.0
2007-04-02 11:25:00,36.73,36.73,36.7,36.72,28000.0,27.6898,27.6898,27.6671,27.6822,28000.0
2007-04-02 11:30:00,36.72,36.76,36.72,36.76,20400.0,27.6822,27.7124,27.6822,27.7124,20400.0
2007-04-02 11:35:00,36.77,36.87,36.76,36.85,23000.0,27.7199,27.7953,27.7124,27.7802,23000.0
2007-04-02 11:40:00,36.85,36.87,36.83,36.83,15400.0,27.7802,27.7953,27.7651,27.7651,15400.0
2007-04-02 11:45:00,36.83,36.83,36.8,36.83,55600.0,27.7651,27.7651,27.7425,27.7651,55600.0
2007-04-02 11:50:00,36.83,36.84,36.83,36.84,13400.0,27.7651,27.7727,27.7651,27.7727,13400.0
2007-04-02 11:55:00,36.84,36.84,36.82,36.83,37200.0,27.7727,27.7727,27.7576,27.7651,37200.0
2007-04-02 12:00:00,36.82,36.84,36.82,36.84,26800.0,27.7576,27.7727,27.7576,27.7727,26800.0
2007-04-02 12:05:00,36.84,36.87,36.77,36.79,35200.0,27.7727,27.7953,27.7199,27.735,35200.0
2007-04-02 12:10:00,36.77,36.77,36.68,36.68,46600.0,27.7199,27.7199,27.6521,27.6521,46600.0
2007-04-02 12:15:00,36.67,36.7,36.63,36.69,20200.0,27.6445,27.6671,27.6144,27.6596,20200.0
2007-04-02 12:20:00,36.69,36.69,36.65,36.68,19400.0,27.6596,27.6596,27.6294,27.6521,19400.0
2007-04-02 12:25:00,36.68,36.81,36.67,36.81,30200.0,27.6521,27.7501,27.6445,27.7501,30200.0
2007-04-02 12:30:00,36.8,36.81,36.77,36.79,15400.0,27.7425,27.7501,27.7199,27.735,15400.0
2007-04-02 12:35:00,36.79,36.8,36.77,36.8,23800.0,27.735,27.7425,27.7199,27.7425,23800.0
2007-04-02 12:40:00,36.79,36.8,36.77,36.78,22200.0,27.735,27.7425,27.7199,27.7275,22200.0
2007-04-02 12:45:00,36.78,36.8,36.77,36.79,18400.0,27.7275,27.7425,27.7199,27.735,18400.0
2007-04-02 12:50:00,36.8,36.85,36.78,36.84,22600.0,27.7425,27.7802,27.7275,27.7727,22600.0
2007-04-02 12:55:00,36.83,36.88,36.83,36.85,34800.0,27.7651,27.8028,27.7651,27.7802,34800.0
2007-04-02 13:00:00,36.87,36.87,36.82,36.83,14800.0,27.7953,27.7953,27.7576,27.7651,14800.0
2007-04-02 13:05:00,36.83,36.83,36.79,36.79,19600.0,27.7651,27.7651,27.735,27.735,19600.0
2007-04-02 13:10:00,36.79,36.8,36.76,36.8,32400.0,27.735,27.7425,27.7124,27.7425,32400.0
2007-04-02 13:15:00,36.8,36.8,36.77,36.79,29000.0,27.7425,27.7425,27.7199,27.735,29000.0
2007-04-02 13:20:00,36.79,36.84,36.79,36.83,25800.0,27.735,27.7727,27.735,27.7651,25800.0
2007-04-02 13:25:00,36.83,36.83,36.78,36.8,29600.0,27.7651,27.7651,27.7275,27.7425,29600.0
2007-04-02 13:30:00,36.8,36.82,36.79,36.81,16400.0,27.7425,27.7576,27.735,27.7501,16400.0
2007-04-02 13:35:00,36.82,36.84,36.82,36.84,9400.0,27.7576,27.7727,27.7576,27.7727,9400.0
2007-04-02 13:40:00,36.84,36.84,36.83,36.83,11200.0,27.7727,27.7727,27.7651,27.7651,11200.0
2007-04-02 13:45:00,36.84,36.84,36.81,36.82,19400.0,27.7727,27.7727,27.7501,27.7576,19400.0
2007-04-02 13:50:00,36.82,36.84,36.82,36.82,12800.0,27.7576,27.7727,27.7576,27.7576,12800.0
2007-04-02 13:55:00,36.83,36.83,36.75,36.75,30200.0,27.7651,27.7651,27.7048,27.7048,30200.0
2007-04-02 14:00:00,36.74,36.75,36.71,36.73,18800.0,27.6973,27.7048,27.6747,27.6898,18800.0
2007-04-02 14:05:00,36.72,36.76,36.72,36.73,76400.0,27.6822,27.7124,27.6822,27.6898,76400.0
2007-04-02 14:10:00,36.73,36.77,36.7,36.76,66000.0,27.6898,27.7199,27.6671,27.7124,66000.0
2007-04-02 14:15:00,36.76,36.77,36.74,36.74,36600.0,27.7124,27.7199,27.6973,27.6973,36600.0
2007-04-02 14:20:00,36.74,36.74,36.7,36.71,38400.0,27.6973,27.6973,27.6671,27.6747,38400.0
2007-04-02 14:25:00,36.7,36.72,36.69,36.69,31000.0,27.6671,27.6822,27.6596,27.6596,31000.0
2007-04-02 14:30:00,36.69,36.72,36.69,36.71,37400.0,27.6596,27.6822,27.6596,27.6747,37400.0
2007-04-02 14:35:00,36.71,36.71,36.66,36.66,44200.0,27.6747,27.6747,27.637,27.637,44200.0
2007-04-02 14:40:00,36.66,36.66,36.62,36.63,41000.0,27.637,27.637,27.6068,27.6144,41000.0
2007-04-02 14:45:00,36.63,36.64,36.62,36.63,136000.0,27.6144,27.6219,27.6068,27.6144,136000.0
2007-04-02 14:50:00,36.63,36.64,36.58,36.62,69400.0,27.6144,27.6219,27.5767,27.6068,69400.0
2007-04-02 14:55:00,36.63,36.64,36.62,36.63,55200.0,27.6144,27.6219,27.6068,27.6144,55200.0
2007-04-02 15:00:00,36.63,36.63,36.61,36.63,53800.0,27.6144,27.6144,27.5993,27.6144,53800.0
2007-04-02 15:05:00,36.63,36.65,36.62,36.63,74200.0,27.6144,27.6294,27.6068,27.6144,74200.0
2007-04-02 15:10:00,36.63,36.64,36.62,36.64,64800.0,27.6144,27.6219,27.6068,27.6219,64800.0
2007-04-02 15:15:00,36.63,36.67,36.62,36.63,48800.0,27.6144,27.6445,27.6068,27.6144,48800.0
2007-04-02 15:20:00,36.62,36.66,36.62,36.66,60600.0,27.6068,27.637,27.6068,27.637,60600.0
2007-04-02 15:25:00,36.66,36.66,36.63,36.65,33800.0,27.637,27.637,27.6144,27.6294,33800.0
2007-04-02 15:30:00,36.65,36.65,36.63,36.64,32800.0,27.6294,27.6294,27.6144,27.6219,32800.0
2007-04-02 15:35:00,36.64,36.64,36.61,36.62,57600.0,27.6219,27.6219,27.5993,27.6068,57600.0
2007-04-02 15:40:00,36.63,36.63,36.62,36.63,62200.0,27.6144,27.6144,27.6068,27.6144,62200.0
2007-04-02 15:45:00,36.63,36.63,36.6,36.6,191000.0,27.6144,27.6144,27.5918,27.5918,191000.0
2007-04-02 15:50:00,36.61,36.72,36.61,36.69,103200.0,27.5993,27.6822,27.5993,27.6596,103200.0
2007-04-02 15:55:00,36.68,36.76,36.66,36.76,169600.0,27.6521,27.7124,27.637,27.7124,169600.0
2007-04-03 09:30:00,36.93,37.0,36.8,36.87,72000.0,27.8405,27.8933,27.7425,27.7953,72000.0
2007-04-03 09:35:00,36.87,36.94,36.8,36.85,62800.0,27.7953,27.8481,27.7425,27.7802,62800.0
2007-04-03 09:40:00,36.85,36.91,36.81,36.91,26400.0,27.7802,27.8255,27.7501,27.8255,26400.0
2007-04-03 09:45:00,36.91,36.98,36.9,36.95,40600.0,27.8255,27.8782,27.8179,27.8556,40600.0
2007-04-03 09:50:00,36.95,36.99,36.93,36.96,53200.0,27.8556,27.8858,27.8405,27.8631,53200.0
2007-04-03 09:55:00,36.97,37.0,36.87,36.88,57200.0,27.8707,27.8933,27.7953,27.8028,57200.0
2007-04-03 10:00:00,36.88,36.98,36.88,36.98,72400.0,27.8028,27.8782,27.8028,27.8782,72400.0
2007-04-03 10:05:00,36.98,36.98,36.95,36.97,65200.0,27.8782,27.8782,27.8556,27.8707,65200.0
2007-04-03 10:10:00,36.97,36.97,36.9,36.9,33200.0,27.8707,27.8707,27.8179,27.8179,33200.0
2007-04-03 10:15:00,36.91,36.92,36.9,36.92,20000.0,27.8255,27.833,27.8179,27.833,20000.0
2007-04-03 10:20:00,36.92,36.94,36.9,36.91,27000.0,27.833,27.8481,27.8179,27.8255,27000.0
2007-04-03 10:25:00,36.9,36.92,36.88,36.91,40800.0,27.8179,27.833,27.8028,27.8255,40800.0
2007-04-03 10:30:00,36.92,36.95,36.92,36.94,25400.0,27.833,27.8556,27.833,27.8481,25400.0
2007-04-03 10:35:00,36.94,36.95,36.93,36.95,31800.0,27.8481,27.8556,27.8405,27.8556,31800.0
2007-04-03 10:40:00,36.95,36.95,36.92,36.92,40400.0,27.8556,27.8556,27.833,27.833,40400.0
2007-04-03 10:45:00,36.92,36.95,36.92,36.94,32200.0,27.833,27.8556,27.833,27.8481,32200.0
2007-04-03 10:50:00,36.94,36.94,36.93,36.94,36200.0,27.8481,27.8481,27.8405,27.8481,36200.0
2007-04-03 10:55:00,36.93,36.97,36.93,36.96,39800.0,27.8405,27.8707,27.8405,27.8631,39800.0
2007-04-03 11:00:00,36.96,36.99,36.95,36.95,39200.0,27.8631,27.8858,27.8556,27.8556,39200.0
2007-04-03 11:05:00,36.95,36.95,36.95,36.95,8400.0,27.8556,27.8556,27.8556,27.8556,8400.0
2007-04-03 11:10:00,36.95,36.95,36.95,36.95,8800.0,27.8556,27.8556,27.8556,27.8556,8800.0
2007-04-03 11:15:00,36.95,36.95,36.95,36.95,5800.0,27.8556,27.8556,27.8556,27.8556,5800.0
2007-04-03 11:20:00,36.95,36.95,36.94,36.95,7200.0,27.8556,27.8556,27.8481,27.8556,7200.0
2007-04-03 11:25:00,36.95,36.95,36.94,36.95,4600.0,27.8556,27.8556,27.8481,27.8556,4600.0
2007-04-03 11:30:00,36.95,36.95,36.93,36.95,9800.0,27.8556,27.8556,27.8405,27.8556,9800.0
2007-04-03 11:35:00,36.95,36.96,36.94,36.94,16000.0,27.8556,27.8631,27.8481,27.8481,16000.0
2007-04-03 11:40:00,36.94,36.95,36.9,36.91,11600.0,27.8481,27.8556,27.8179,27.8255,11600.0
2007-04-03 11:45:00,36.91,36.95,36.9,36.94,20200.0,27.8255,27.8556,27.8179,27.8481,20200.0
2007-04-03 11:50:00,36.94,36.96,36.9,36.9,51400.0,27.8481,27.8631,27.8179,27.8179,51400.0
2007-04-03 11:55:00,36.9,36.95,36.9,36.94,18800.0,27.8179,27.8556,27.8179,27.8481,18800.0
2007-04-03 12:00:00,36.95,36.95,36.9,36.91,17000.0,27.8556,27.8556,27.8179,27.8255,17000.0
2007-04-03 12:05:00,36.9,36.9,36.85,36.85,11800.0,27.8179,27.8179,27.7802,27.7802,11800.0
2007-04-03 12:10:00,36.85,36.86,36.85,36.85,7800.0,27.7802,27.7878,27.7802,27.7802,7800.0
2007-04-03 12:15:00,36.85,36.85,36.83,36.85,17000.0,27.7802,27.7802,27.7651,27.7802,17000.0
2007-04-03 12:20:00,36.85,36.85,36.82,36.82,18000.0,27.7802,27.7802,27.7576,27.7576,18000.0
2007-04-03 12:25:00,36.82,36.82,36.74,36.74,25400.0,27.7576,27.7576,27.6973,27.6973,25400.0
2007-04-03 12:30:00,36.74,36.75,36.73,36.73,14400.0,27.6973,27.7048,27.6898,27.6898,14400.0
2007-04-03 12:35:00,36.73,36.73,36.71,36.72,8800.0,27.6898,27.6898,27.6747,27.6822,8800.0
2007-04-03 12:40:00,36.73,36.77,36.72,36.76,21200.0,27.6898,27.7199,27.6822,27.7124,21200.0
2007-04-03 12:45:00,36.76,36.77,36.74,36.76,38000.0,27.7124,27.7199,27.6973,27.7124,38000.0
2007-04-03 12:50:00,36.76,36.82,36.76,36.79,32200.0,27.7124,27.7576,27.7124,27.735,32200.0
2007-04-03 12:55:00,36.77,36.8,36.75,36.75,12200.0,27.7199,27.7425,27.7048,27.7048,12200.0
2007-04-03 13:00:00,36.76,36.77,36.75,36.77,12200.0,27.7124,27.7199,27.7048,27.7199,12200.0
2007-04-03 13:05:00,36.77,36.78,36.76,36.76,13800.0,27.7199,27.7275,27.7124,27.7124,13800.0
2007-04-03 13:10:00,36.76,36.76,36.74,36.74,8200.0,27.7124,27.7124,27.6973,27.6973,8200.0
2007-04-03 13:15:00,36.74,36.77,36.74,36.77,18200.0,27.6973,27.7199,27.6973,27.7199,18200.0
2007-04-03 13:20:00,36.77,36.82,36.77,36.82,15400.0,27.7199,27.7576,27.7199,27.7576,15400.0
2007-04-03 13:25:00,36.82,36.85,36.8,36.84,21200.0,27.7576,27.7802,27.7425,27.7727,21200.0
2007-04-03 13:30:00,36.83,36.84,36.79,36.82,21400.0,27.7651,27.7727,27.735,27.7576,21400.0
2007-04-03 13:35:00,36.82,36.84,36.76,36.82,33000.0,27.7576,27.7727,27.7124,27.7576,33000.0
2007-04-03 13:40:00,36.83,36.85,36.79,36.82,33400.0,27.7651,27.7802,27.735,27.7576,33400.0
2007-04-03 13:45:00,36.82,36.86,36.82,36.85,15000.0,27.7576,27.7878,27.7576,27.7802,15000.0
2007-04-03 13:50:00,36.85,36.86,36.85,36.85,23200.0,27.7802,27.7878,27.7802,27.7802,23200.0
2007-04-03 13:55:00,36.85,36.89,36.82,36.85,40600.0,27.7802,27.8104,27.7576,27.7802,40600.0
2007-04-03 14:00:00,36.84,36.85,36.81,36.82,11400.0,27.7727,27.7802,27.7501,27.7576,11400.0
2007-04-03 14:05:00,36.83,36.85,36.83,36.85,7600.0,27.7651,27.7802,27.7651,27.7802,7600.0
2007-04-03 14:10:00,36.85,36.87,36.84,36.84,10400.0,27.7802,27.7953,27.7727,27.7727,10400.0
2007-04-03 14:15:00,36.84,36.85,36.82,36.82,11200.0,27.7727,27.7802,27.7576,27.7576,11200.0
2007-04-03 14:20:00,36.82,36.83,36.81,36.83,114400.0,27.7576,27.7651,27.7501,27.7651,114400.0
2007-04-03 14:25:00,36.83,36.86,36.81,36.83,30800.0,27.7651,27.7878,27.7501,27.7651,30800.0
2007-04-03 14:30:00,36.82,36.88,36.82,36.88,24200.0,27.7576,27.8028,27.7576,27.8028,24200.0
2007-04-03 14:35:00,36.87,36.87,36.82,36.85,36800.0,27.7953,27.7953,27.7576,27.7802,36800.0
2007-04-03 14:40:00,36.85,36.85,36.81,36.81,67600.0,27.7802,27.7802,27.7501,27.7501,67600.0
2007-04-03 14:45:00,36.81,36.83,36.74,36.77,29600.0,27.7501,27.7651,27.6973,27.7199,29600.0
2007-04-03 14:50:00,36.77,36.79,36.77,36.77,17600.0,27.7199,27.735,27.7199,27.7199,17600.0
2007-04-03 14:55:00,36.77,36.77,36.77,36.77,3200.0,27.7199,27.7199,27.7199,27.7199,3200.0
2007-04-03 15:00:00,36.77,36.78,36.72,36.72,23200.0,27.7199,27.7275,27.6822,27.6822,23200.0
2007-04-03 15:05:00,36.73,36.74,36.7,36.73,26200.0,27.6898,27.6973,27.6671,27.6898,26200.0
2007-04-03 15:10:00,36.73,36.74,36.73,36.73,21800.0,27.6898,27.6973,27.6898,27.6898,21800.0
2007-04-03 15:15:00,36.74,36.74,36.73,36.73,24000.0,27.6973,27.6973,27.6898,27.6898,24000.0
2007-04-03 15:20:00,36.73,36.73,36.7,36.72,20200.0,27.6898,27.6898,27.6671,27.6822,20200.0
2007-04-03 15:25:00,36.72,36.74,36.72,36.73,18200.0,27.6822,27.6973,27.6822,27.6898,18200.0
2007-04-03 15:30:00,36.73,36.73,36.66,36.68,50800.0,27.6898,27.6898,27.637,27.6521,50800.0
2007-04-03 15:35:00,36.68,36.73,36.67,36.72,32800.0,27.6521,27.6898,27.6445,27.6822,32800.0
2007-04-03 15:40:00,36.71,36.72,36.7,36.7,26200.0,27.6747,27.6822,27.6671,27.6671,26200.0
2007-04-03 15:45:00,36.7,36.74,36.69,36.71,77400.0,27.6671,27.6973,27.6596,27.6747,77400.0
2007-04-03 15:50:00,36.71,36.73,36.67,36.68,31600.0,27.6747,27.6898,27.6445,27.6521,31600.0
2007-04-03 15:55:00,36.68,36.7,36.67,36.68,44000.0,27.6521,27.6671,27.6445,27.6521,44000.0
2007-04-04 09:30:00,36.75,36.75,36.58,36.69,18800.0,27.7048,27.7048,27.5767,27.6596,18800.0
2007-04-04 09:35:00,36.7,36.7,36.57,36.6,20600.0,27.6671,27.6671,27.5691,27.5918,20600.0
2007-04-04 09:40:00,36.6,36.6,36.55,36.56,14600.0,27.5918,27.5918,27.5541,27.5616,14600.0
2007-04-04 09:45:00,36.56,36.63,36.44,36.56,52400.0,27.5616,27.6144,27.4711,27.5616,52400.0
2007-04-04 09:50:00,36.59,36.59,36.47,36.56,19400.0,27.5842,27.5842,27.4938,27.5616,19400.0
2007-04-04 09:55:00,36.56,36.6,36.51,36.51,14000.0,27.5616,27.5918,27.5239,27.5239,14000.0
2007-04-04 10:00:00,36.49,36.56,36.49,36.55,14400.0,27.5088,27.5616,27.5088,27.5541,14400.0
2007-04-04 10:05:00,36.56,36.59,36.51,36.56,32400.0,27.5616,27.5842,27.5239,27.5616,32400.0
2007-04-04 10:10:00,36.54,36.57,36.54,36.55,28400.0,27.5465,27.5691,27.5465,27.5541,28400.0
2007-04-04 10:15:00,36.56,36.63,36.56,36.62,15600.0,27.5616,27.6144,27.5616,27.6068,15600.0
2007-04-04 10:20:00,36.63,36.71,36.62,36.7,11600.0,27.6144,27.6747,27.6068,27.6671,11600.0
2007-04-04 10:25:00,36.72,36.72,36.6,36.6,18600.0,27.6822,27.6822,27.5918,27.5918,18600.0
2007-04-04 10:30:00,36.6,36.67,36.59,36.66,36800.0,27.5918,27.6445,27.5842,27.637,36800.0
2007-04-04 10:35:00,36.66,36.72,36.63,36.71,42800.0,27.637,27.6822,27.6144,27.6747,42800.0
2007-04-04 10:40:00,36.71,36.73,36.68,36.68,14600.0,27.6747,27.6898,27.6521,27.6521,14600.0
2007-04-04 10:45:00,36.67,36.68,36.6,36.6,18000.0,27.6445,27.6521,27.5918,27.5918,18000.0
2007-04-04 10:50:00,36.6,36.66,36.59,36.65,11600.0,27.5918,27.637,27.5842,27.6294,11600.0
2007-04-04 10:55:00,36.65,36.65,36.58,36.6,10400.0,27.6294,27.6294,27.5767,27.5918,10400.0
2007-04-04 11:00:00,36.6,36.6,36.57,36.57,6600.0,27.5918,27.5918,27.5691,27.5691,6600.0
2007-04-04 11:05:00,36.57,36.63,36.57,36.62,8000.0,27.5691,27.6144,27.5691,27.6068,8000.0
2007-04-04 11:10:00,36.63,36.63,36.63,36.63,10200.0,27.6144,27.6144,27.6144,27.6144,10200.0
2007-04-04 11:15:00,36.63,36.63,36.63,36.63,10200.0,27.6144,27.6144,27.6144,27.6144,10200.0
2007-04-04 11:20:00,36.63,36.63,36.6,36.6,12400.0,27.6144,27.6144,27.5918,27.5918,12400.0
2007-04-04 11:25:00,36.59,36.59,36.52,36.55,40400.0,27.5842,27.5842,27.5314,27.5541,40400.0
2007-04-04 11:30:00,36.55,36.59,36.54,36.58,24000.0,27.5541,27.5842,27.5465,27.5767,24000.0
2007-04-04 11:35:00,36.58,36.6,36.56,36.6,36600.0,27.5767,27.5918,27.5616,27.5918,36600.0
2007-04-04 11:40:00,36.6,36.62,36.6,36.6,21200.0,27.5918,27.6068,27.5918,27.5918,21200.0
2007-04-04 11:45:00,36.59,36.6,36.59,36.6,11800.0,27.5842,27.5918,27.5842,27.5918,11800.0
2007-04-04 11:50:00,36.6,36.61,36.6,36.6,2800.0,27.5918,27.5993,27.5918,27.5918,2800.0
2007-04-04 11:55:00,36.6,36.63,36.6,36.62,18600.0,27.5918,27.6144,27.5918,27.6068,18600.0
2007-04-04 12:00:00,36.63,36.63,36.58,36.63,42200.0,27.6144,27.6144,27.5767,27.6144,42200.0
2007-04-04 12:05:00,36.63,36.63,36.61,36.61,13200.0,27.6144,27.6144,27.5993,27.5993,13200.0
2007-04-04 12:10:00,36.61,36.63,36.6,36.62,14400.0,27.5993,27.6144,27.5918,27.6068,14400.0
2007-04-04 12:15:00,36.63,36.63,36.6,36.6,20600.0,27.6144,27.6144,27.5918,27.5918,20600.0
2007-04-04 12:20:00,36.6,36.62,36.6,36.6,7800.0,27.5918,27.6068,27.5918,27.5918,7800.0
2007-04-04 12:25:00,36.6,36.62,36.6,36.6,15600.0,27.5918,27.6068,27.5918,27.5918,15600.0
2007-04-04 12:30:00,36.6,36.6,36.59,36.6,4400.0,27.5918,27.5918,27.5842,27.5918,4400.0
2007-04-04 12:35:00,36.6,36.6,36.59,36.6,15600.0,27.5918,27.5918,27.5842,27.5918,15600.0
2007-04-04 12:40:00,36.6,36.67,36.6,36.64,61000.0,27.5918,27.6445,27.5918,27.6219,61000.0
2007-04-04 12:45:00,36.63,36.67,36.63,36.65,76600.0,27.6144,27.6445,27.6144,27.6294,76600.0
2007-04-04 12:50:00,36.64,36.65,36.63,36.65,11800.0,27.6219,27.6294,27.6144,27.6294,11800.0
2007-04-04 12:55:00,36.65,36.68,36.64,36.66,39800.0,27.6294,27.6521,27.6219,27.637,39800.0
2007-04-04 13:00:00,36.66,36.66,36.6,36.61,19600.0,27.637,27.637,27.5918,27.5993,19600.0
2007-04-04 13:05:00,36.6,36.63,36.6,36.62,34200.0,27.5918,27.6144,27.5918,27.6068,34200.0
2007-04-04 13:10:00,36.62,36.63,36.6,36.63,14000.0,27.6068,27.6144,27.5918,27.6144,14000.0
2007-04-04 13:15:00,36.63,36.63,36.6,36.6,10000.0,27.6144,27.6144,27.5918,27.5918,10000.0
2007-04-04 13:20:00,36.6,36.63,36.6,36.62,15400.0,27.5918,27.6144,27.5918,27.6068,15400.0
2007-04-04 13:25:00,36.62,36.64,36.61,36.61,16800.0,27.6068,27.6219,27.5993,27.5993,16800.0
2007-04-04 13:30:00,36.62,36.63,36.62,36.62,6400.0,27.6068,27.6144,27.6068,27.6068,6400.0
2007-04-04 13:35:00,36.62,36.62,36.6,36.6,10400.0,27.6068,27.6068,27.5918,27.5918,10400.0
2007-04-04 13:40:00,36.6,36.61,36.6,36.6,9800.0,27.5918,27.5993,27.5918,27.5918,9800.0
2007-04-04 13:45:00,36.6,36.6,36.57,36.59,15600.0,27.5918,27.5918,27.5691,27.5842,15600.0
2007-04-04 13:50:00,36.59,36.59,36.58,36.58,8200.0,27.5842,27.5842,27.5767,27.5767,8200.0
2007-04-04 13:55:00,36.59,36.59,36.56,36.57,10400.0,27.5842,27.5842,27.5616,27.5691,10400.0
2007-04-04 14:00:00,36.57,36.63,36.57,36.61,81600.0,27.5691,27.6144,27.5691,27.5993,81600.0
2007-04-04 14:05:00,36.61,36.61,36.6,36.61,2400.0,27.5993,27.5993,27.5918,27.5993,2400.0
2007-04-04 14:10:00,36.61,36.62,36.61,36.62,2200.0,27.5993,27.6068,27.5993,27.6068,2200.0
2007-04-04 14:15:00,36.63,36.67,36.62,36.65,10600.0,27.6144,27.6445,27.6068,27.6294,10600.0
2007-04-04 14:20:00,36.65,36.67,36.65,36.67,14000.0,27.6294,27.6445,27.6294,27.6445,14000.0
2007-04-04 14:25:00,36.67,36.68,36.63,36.63,28600.0,27.6445,27.6521,27.6144,27.6144,28600.0
2007-04-04 14:30:00,36.64,36.67,36.64,36.67,16600.0,27.6219,27.6445,27.6219,27.6445,16600.0
2007-04-04 14:35:00,36.67,36.71,36.67,36.7,9000.0,27.6445,27.6747,27.6445,27.6671,9000.0
2007-04-04 14:40:00,36.7,36.7,36.68,36.68,9400.0,27.6671,27.6671,27.6521,27.6521,9400.0
2007-04-04 14:45:00,36.68,36.72,36.68,36.71,15200.0,27.6521,27.6822,27.6521,27.6747,15200.0
2007-04-04 14:50:00,36.71,36.74,36.7,36.73,15800.0,27.6747,27.6973,27.6671,27.6898,15800.0
2007-04-04 14:55:00,36.73,36.73,36.7,36.72,26200.0,27.6898,27.6898,27.6671,27.6822,26200.0
2007-04-04 15:00:00,36.72,36.73,36.7,36.71,28400.0,27.6822,27.6898,27.6671,27.6747,28400.0
2007-04-04 15:05:00,36.72,36.73,36.72,36.72,20200.0,27.6822,27.6898,27.6822,27.6822,20200.0
2007-04-04 15:10:00,36.73,36.73,36.71,36.72,17000.0,27.6898,27.6898,27.6747,27.6822,17000.0
2007-04-04 15:15:00,36.73,36.74,36.73,36.73,22800.0,27.6898,27.6973,27.6898,27.6898,22800.0
2007-04-04 15:20:00,36.73,36.73,36.73,36.73,15200.0,27.6898,27.6898,27.6898,27.6898,15200.0
2007-04-04 15:25:00,36.73,36.73,36.72,36.73,12600.0,27.6898,27.6898,27.6822,27.6898,12600.0
2007-04-04 15:30:00,36.73,36.73,36.72,36.72,36200.0,27.6898,27.6898,27.6822,27.6822,36200.0
2007-04-04 15:35:00,36.73,36.74,36.72,36.73,18400.0,27.6898,27.6973,27.6822,27.6898,18400.0
2007-04-04 15:40:00,36.73,36.73,36.72,36.72,20000.0,27.6898,27.6898,27.6822,27.6822,20000.0
2007-04-04 15:45:00,36.72,36.74,36.72,36.73,40800.0,27.6822,27.6973,27.6822,27.6898,40800.0
2007-04-04 15:50:00,36.73,36.77,36.72,36.73,49800.0,27.6898,27.7199,27.6822,27.6898,49800.0
2007-04-04 15:55:00,36.73,36.83,36.73,36.78,72000.0,27.6898,27.7651,27.6898,27.7275,72000.0
2007-04-05 09:30:00,36.74,36.75,36.62,36.72,17400.0,27.6973,27.7048,27.6068,27.6822,17400.0
2007-04-05 09:35:00,36.73,36.88,36.72,36.85,21400.0,27.6898,27.8028,27.6822,27.7802,21400.0
2007-04-05 09:40:00,36.85,36.93,36.83,36.88,19000.0,27.7802,27.8405,27.7651,27.8028,19000.0
2007-04-05 09:45:00,36.88,36.91,36.81,36.88,17400.0,27.8028,27.8255,27.7501,27.8028,17400.0
2007-04-05 09:50:00,36.85,36.87,36.8,36.8,9800.0,27.7802,27.7953,27.7425,27.7425,9800.0
2007-04-05 09:55:00,36.8,36.87,36.74,36.74,21000.0,27.7425,27.7953,27.6973,27.6973,21000.0
2007-04-05 10:00:00,36.74,36.86,36.74,36.86,25400.0,27.6973,27.7878,27.6973,27.7878,25400.0
2007-04-05 10:05:00,36.85,36.85,36.77,36.77,23800.0,27.7802,27.7802,27.7199,27.7199,23800.0
2007-04-05 10:10:00,36.77,36.77,36.7,36.74,32000.0,27.7199,27.7199,27.6671,27.6973,32000.0
2007-04-05 10:15:00,36.74,36.83,36.73,36.82,41000.0,27.6973,27.7651,27.6898,27.7576,41000.0
2007-04-05 10:20:00,36.81,37.08,36.81,37.04,146600.0,27.7501,27.9536,27.7501,27.9235,146600.0
2007-04-05 10:25:00,37.04,37.06,36.9,36.9,27200.0,27.9235,27.9385,27.8179,27.8179,27200.0
2007-04-05 10:30:00,36.91,36.91,36.79,36.84,16600.0,27.8255,27.8255,27.735,27.7727,16600.0
2007-04-05 10:35:00,36.85,36.91,36.85,36.91,11000.0,27.7802,27.8255,27.7802,27.8255,11000.0
2007-04-05 10:40:00,36.91,36.94,36.9,36.9,5400.0,27.8255,27.8481,27.8179,27.8179,5400.0
2007-04-05 10:45:00,36.9,36.9,36.84,36.86,11600.0,27.8179,27.8179,27.7727,27.7878,11600.0
2007-04-05 10:50:00,36.87,36.91,36.87,36.91,4000.0,27.7953,27.8255,27.7953,27.8255,4000.0
2007-04-05 10:55:00,36.91,36.98,36.91,36.98,7400.0,27.8255,27.8782,27.8255,27.8782,7400.0
2007-04-05 11:00:00,36.98,37.0,36.97,36.99,12000.0,27.8782,27.8933,27.8707,27.8858,12000.0
2007-04-05 11:05:00,36.99,37.0,36.99,36.99,11200.0,27.8858,27.8933,27.8858,27.8858,11200.0
2007-04-05 11:10:00,36.98,36.99,36.97,36.97,4000.0,27.8782,27.8858,27.8707,27.8707,4000.0
2007-04-05 11:15:00,36.97,36.98,36.97,36.97,3200.0,27.8707,27.8782,27.8707,27.8707,3200.0
2007-04-05 11:20:00,36.97,36.99,36.96,36.99,8400.0,27.8707,27.8858,27.8631,27.8858,8400.0
2007-04-05 11:25:00,36.98,36.98,36.94,36.96,12400.0,27.8782,27.8782,27.8481,27.8631,12400.0
2007-04-05 11:30:00,36.96,36.97,36.95,36.96,10000.0,27.8631,27.8707,27.8556,27.8631,10000.0
2007-04-05 11:35:00,36.96,37.05,36.96,37.04,28200.0,27.8631,27.931,27.8631,27.9235,28200.0
2007-04-05 11:40:00,37.04,37.1,37.04,37.07,36600.0,27.9235,27.9687,27.9235,27.9461,36600.0
2007-04-05 11:45:00,37.07,37.1,37.07,37.1,37600.0,27.9461,27.9687,27.9461,27.9687,37600.0
2007-04-05 11:50:00,37.1,37.1,37.1,37.1,15200.0,27.9687,27.9687,27.9687,27.9687,15200.0
2007-04-05 11:55:00,37.1,37.1,37.1,37.1,33400.0,27.9687,27.9687,27.9687,27.9687,33400.0
2007-04-05 12:00:00,37.1,37.15,37.1,37.15,32600.0,27.9687,28.0064,27.9687,28.0064,32600.0
2007-04-05 12:05:00,37.15,37.16,37.13,37.13,33000.0,28.0064,28.0139,27.9913,27.9913,33000.0
2007-04-05 12:10:00,37.13,37.14,37.13,37.13,22800.0,27.9913,27.9988,27.9913,27.9913,22800.0
2007-04-05 12:15:00,37.13,37.14,37.13,37.14,28800.0,27.9913,27.9988,27.9913,27.9988,28800.0
2007-04-05 12:20:00,37.13,37.15,37.1,37.1,36000.0,27.9913,28.0064,27.9687,27.9687,36000.0
2007-04-05 12:25:00,37.11,37.11,37.06,37.06,20200.0,27.9762,27.9762,27.9385,27.9385,20200.0
2007-04-05 12:30:00,37.06,37.07,37.06,37.07,18600.0,27.9385,27.9461,27.9385,27.9461,18600.0
2007-04-05 12:35:00,37.07,37.08,37.03,37.03,50200.0,27.9461,27.9536,27.9159,27.9159,50200.0
2007-04-05 12:40:00,37.01,37.02,36.99,37.01,9800.0,27.9008,27.9084,27.8858,27.9008,9800.0
2007-04-05 12:45:00,37.01,37.12,37.01,37.12,16200.0,27.9008,27.9838,27.9008,27.9838,16200.0
2007-04-05 12:50:00,37.12,37.16,37.12,37.15,30200.0,27.9838,28.0139,27.9838,28.0064,30200.0
2007-04-05 12:55:00,37.17,37.18,37.17,37.17,27000.0,28.0215,28.029,28.0215,28.0215,27000.0
2007-04-05 13:00:00,37.17,37.22,37.17,37.22,20600.0,28.0215,28.0592,28.0215,28.0592,20600.0
2007-04-05 13:05:00,37.23,37.23,37.22,37.23,16800.0,28.0667,28.0667,28.0592,28.0667,16800.0
2007-04-05 13:10:00,37.22,37.23,37.22,37.22,19800.0,28.0592,28.0667,28.0592,28.0592,19800.0
2007-04-05 13:15:00,37.22,37.24,37.22,37.24,43000.0,28.0592,28.0742,28.0592,28.0742,43000.0
2007-04-05 13:20:00,37.24,37.32,37.24,37.3,47600.0,28.0742,28.1345,28.0742,28.1195,47600.0
2007-04-05 13:25:00,37.31,37.31,37.29,37.29,10200.0,28.127,28.127,28.1119,28.1119,10200.0
2007-04-05 13:30:00,37.29,37.29,37.23,37.23,32200.0,28.1119,28.1119,28.0667,28.0667,32200.0
2007-04-05 13:35:00,37.23,37.25,37.23,37.24,40600.0,28.0667,28.0818,28.0667,28.0742,40600.0
2007-04-05 13:40:00,37.24,37.27,37.24,37.26,41200.0,28.0742,28.0968,28.0742,28.0893,41200.0
2007-04-05 13:45:00,37.26,37.26,37.24,37.25,36000.0,28.0893,28.0893,28.0742,28.0818,36000.0
2007-04-05 13:50:00,37.26,37.26,37.2,37.2,23400.0,28.0893,28.0893,28.0441,28.0441,23400.0
2007-04-05 13:55:00,37.2,37.2,37.13,37.15,21400.0,28.0441,28.0441,27.9913,28.0064,21400.0
2007-04-05 14:00:00,37.16,37.18,37.15,37.15,15600.0,28.0139,28.029,28.0064,28.0064,15600.0
2007-04-05 14:05:00,37.15,37.15,37.15,37.15,8400.0,28.0064,28.0064,28.0064,28.0064,8400.0
2007-04-05 14:10:00,37.15,37.16,37.15,37.16,5000.0,28.0064,28.0139,28.0064,28.0139,5000.0
2007-04-05 14:15:00,37.16,37.16,37.15,37.16,4800.0,28.0139,28.0139,28.0064,28.0139,4800.0
2007-04-05 14:20:00,37.16,37.18,37.16,37.18,13200.0,28.0139,28.029,28.0139,28.029,13200.0
2007-04-05 14:25:00,37.18,37.18,37.13,37.13,16800.0,28.029,28.029,27.9913,27.9913,16800.0
2007-04-05 14:30:00,37.13,37.13,37.1,37.13,15200.0,27.9913,27.9913,27.9687,27.9913,15200.0
2007-04-05 14:35:00,37.13,37.16,37.06,37.07,90200.0,27.9913,28.0139,27.9385,27.9461,90200.0
2007-04-05 14:40:00,37.08,37.14,37.08,37.1,8400.0,27.9536,27.9988,27.9536,27.9687,8400.0
2007-04-05 14:45:00,37.09,37.11,37.09,37.09,13400.0,27.9612,27.9762,27.9612,27.9612,13400.0
2007-04-05 14:50:00,37.09,37.1,37.09,37.09,7200.0,27.9612,27.9687,27.9612,27.9612,7200.0
2007-04-05 14:55:00,37.09,37.09,37.08,37.08,16800.0,27.9612,27.9612,27.9536,27.9536,16800.0
2007-04-05 15:00:00,37.09,37.09,37.05,37.06,10400.0,27.9612,27.9612,27.931,27.9385,10400.0
2007-04-05 15:05:00,37.06,37.07,37.05,37.07,13200.0,27.9385,27.9461,27.931,27.9461,13200.0
2007-04-05 15:10:00,37.07,37.08,37.03,37.04,23400.0,27.9461,27.9536,27.9159,27.9235,23400.0
2007-04-05 15:15:00,37.04,37.04,36.97,36.99,66000.0,27.9235,27.9235,27.8707,27.8858,66000.0
2007-04-05 15:20:00,36.99,37.0,36.97,36.98,281200.0,27.8858,27.8933,27.8707,27.8782,281200.0
2007-04-05 15:25:00,36.98,37.0,36.97,36.97,17200.0,27.8782,27.8933,27.8707,27.8707,17200.0
2007-04-05 15:30:00,36.98,37.0,36.9,36.97,297800.0,27.8782,27.8933,27.8179,27.8707,297800.0
2007-04-05 15:35:00,36.97,37.0,36.95,36.96,74000.0,27.8707,27.8933,27.8556,27.8631,74000.0
2007-04-05 15:40:00,36.96,37.0,36.96,36.98,33400.0,27.8631,27.8933,27.8631,27.8782,33400.0
2007-04-05 15:45:00,36.98,37.0,36.96,37.0,30600.0,27.8782,27.8933,27.8631,27.8933,30600.0
2007-04-05 15:50:00,37.0,37.07,37.0,37.05,113200.0,27.8933,27.9461,27.8933,27.931,113200.0
2007-04-05 15:55:00,37.05,37.05,36.96,37.04,172600.0,27.931,27.931,27.8631,27.9235,172600.0
2007-04-09 09:30:00,37.43,37.52,37.37,37.5,78800.0,28.2175,28.2853,28.1722,28.2702,78800.0
2007-04-09 09:35:00,37.52,38.02,37.52,37.93,237000.0,28.2853,28.6623,28.2853,28.5944,237000.0
2007-04-09 09:40:00,37.93,38.16,37.87,38.14,189800.0,28.5944,28.7678,28.5492,28.7527,189800.0
2007-04-09 09:45:00,38.08,38.08,37.85,38.0,132200.0,28.7075,28.7075,28.5341,28.6472,132200.0
2007-04-09 09:50:00,38.0,38.03,37.85,37.97,194200.0,28.6472,28.6698,28.5341,28.6246,194200.0
2007-04-09 09:55:00,37.99,38.09,37.99,38.02,98200.0,28.6396,28.715,28.6396,28.6623,98200.0
2007-04-09 10:00:00,38.02,38.08,38.01,38.08,64400.0,28.6623,28.7075,28.6547,28.7075,64400.0
2007-04-09 10:05:00,38.08,38.18,38.08,38.13,56400.0,28.7075,28.7829,28.7075,28.7452,56400.0
2007-04-09 10:10:00,38.13,38.2,38.12,38.2,53200.0,28.7452,28.798,28.7376,28.798,53200.0
2007-04-09 10:15:00,38.19,38.19,38.09,38.11,58000.0,28.7904,28.7904,28.715,28.7301,58000.0
2007-04-09 10:20:00,38.11,38.17,38.11,38.16,43200.0,28.7301,28.7753,28.7301,28.7678,43200.0
2007-04-09 10:25:00,38.15,38.17,38.11,38.12,42400.0,28.7603,28.7753,28.7301,28.7376,42400.0
2007-04-09 10:30:00,38.12,38.19,38.12,38.19,45800.0,28.7376,28.7904,28.7376,28.7904,45800.0
2007-04-09 10:35:00,38.18,38.18,38.15,38.17,46400.0,28.7829,28.7829,28.7603,28.7753,46400.0
2007-04-09 10:40:00,38.16,38.23,38.16,38.2,67800.0,28.7678,28.8206,28.7678,28.798,67800.0
2007-04-09 10:45:00,38.2,38.3,38.19,38.3,72800.0,28.798,28.8733,28.7904,28.8733,72800.0
2007-04-09 10:50:00,38.3,38.32,38.27,38.32,16200.0,28.8733,28.8884,28.8507,28.8884,16200.0
2007-04-09 10:55:00,38.31,38.35,38.29,38.33,35400.0,28.8809,28.911,28.8658,28.896,35400.0
2007-04-09 11:00:00,38.33,38.4,38.33,38.37,53400.0,28.896,28.9487,28.896,28.9261,53400.0
2007-04-09 11:05:00,38.36,38.36,38.27,38.35,64000.0,28.9186,28.9186,28.8507,28.911,64000.0
2007-04-09 11:10:00,38.35,38.38,38.33,38.38,34000.0,28.911,28.9336,28.896,28.9336,34000.0
2007-04-09 11:15:00,38.38,38.38,38.35,38.38,25000.0,28.9336,28.9336,28.911,28.9336,25000.0
2007-04-09 11:20:00,38.38,38.43,38.38,38.42,41200.0,28.9336,28.9713,28.9336,28.9638,41200.0
2007-04-09 11:25:00,38.42,38.68,38.4,38.62,149800.0,28.9638,29.1598,28.9487,29.1146,149800.0
2007-04-09 11:30:00,38.63,38.67,38.56,38.58,63800.0,29.1221,29.1523,29.0693,29.0844,63800.0
2007-04-09 11:35:00,38.58,38.59,38.49,38.5,63600.0,29.0844,29.092,29.0166,29.0241,63600.0
2007-04-09 11:40:00,38.5,38.58,38.49,38.57,31600.0,29.0241,29.0844,29.0166,29.0769,31600.0
2007-04-09 11:45:00,38.57,38.57,38.45,38.45,21000.0,29.0769,29.0769,28.9864,28.9864,21000.0
2007-04-09 11:50:00,38.45,38.47,38.38,38.39,84000.0,28.9864,29.0015,28.9336,28.9412,84000.0
2007-04-09 11:55:00,38.39,38.4,38.32,38.32,42400.0,28.9412,28.9487,28.8884,28.8884,42400.0
2007-04-09 12:00:00,38.32,38.35,38.29,38.3,46200.0,28.8884,28.911,28.8658,28.8733,46200.0
2007-04-09 12:05:00,38.3,38.32,38.29,38.3,46000.0,28.8733,28.8884,28.8658,28.8733,46000.0
2007-04-09 12:10:00,38.3,38.3,38.26,38.29,52800.0,28.8733,28.8733,28.8432,28.8658,52800.0
2007-04-09 12:15:00,38.29,38.29,38.27,38.28,50800.0,28.8658,28.8658,28.8507,28.8583,50800.0
2007-04-09 12:20:00,38.28,38.31,38.27,38.29,67400.0,28.8583,28.8809,28.8507,28.8658,67400.0
2007-04-09 12:25:00,38.3,38.32,38.27,38.3,35800.0,28.8733,28.8884,28.8507,28.8733,35800.0
2007-04-09 12:30:00,38.3,38.34,38.3,38.31,18400.0,28.8733,28.9035,28.8733,28.8809,18400.0
2007-04-09 12:35:00,38.3,38.35,38.3,38.34,14600.0,28.8733,28.911,28.8733,28.9035,14600.0
2007-04-09 12:40:00,38.34,38.34,38.29,38.29,18600.0,28.9035,28.9035,28.8658,28.8658,18600.0
2007-04-09 12:45:00,38.29,38.29,38.28,38.29,14000.0,28.8658,28.8658,28.8583,28.8658,14000.0
2007-04-09 12:50:00,38.29,38.29,38.25,38.26,22000.0,28.8658,28.8658,28.8356,28.8432,22000.0
2007-04-09 12:55:00,38.26,38.26,38.23,38.23,26200.0,28.8432,28.8432,28.8206,28.8206,26200.0
2007-04-09 13:00:00,38.23,38.28,38.23,38.25,24400.0,28.8206,28.8583,28.8206,28.8356,24400.0
2007-04-09 13:05:00,38.26,38.26,38.21,38.24,24200.0,28.8432,28.8432,28.8055,28.8281,24200.0
2007-04-09 13:10:00,38.24,38.25,38.22,38.22,51000.0,28.8281,28.8356,28.813,28.813,51000.0
2007-04-09 13:15:00,38.22,38.22,38.19,38.2,17400.0,28.813,28.813,28.7904,28.798,17400.0
2007-04-09 13:20:00,38.2,38.2,38.13,38.13,29200.0,28.798,28.798,28.7452,28.7452,29200.0
2007-04-09 13:25:00,38.13,38.16,38.13,38.16,35200.0,28.7452,28.7678,28.7452,28.7678,35200.0
2007-04-09 13:30:00,38.16,38.16,38.13,38.15,56000.0,28.7678,28.7678,28.7452,28.7603,56000.0
2007-04-09 13:35:00,38.15,38.15,38.1,38.1,51800.0,28.7603,28.7603,28.7226,28.7226,51800.0
2007-04-09 13:40:00,38.1,38.17,38.1,38.15,68800.0,28.7226,28.7753,28.7226,28.7603,68800.0
2007-04-09 13:45:00,38.15,38.15,38.13,38.15,24200.0,28.7603,28.7603,28.7452,28.7603,24200.0
2007-04-09 13:50:00,38.13,38.15,38.13,38.15,41400.0,28.7452,28.7603,28.7452,28.7603,41400.0
2007-04-09 13:55:00,38.14,38.18,38.1,38.13,25600.0,28.7527,28.7829,28.7226,28.7452,25600.0
2007-04-09 14:00:00,38.12,38.12,38.09,38.11,11000.0,28.7376,28.7376,28.715,28.7301,11000.0
2007-04-09 14:05:00,38.1,38.12,38.07,38.12,40800.0,28.7226,28.7376,28.6999,28.7376,40800.0
2007-04-09 14:10:00,38.1,38.18,38.08,38.17,60400.0,28.7226,28.7829,28.7075,28.7753,60400.0
2007-04-09 14:15:00,38.16,38.18,38.11,38.11,28200.0,28.7678,28.7829,28.7301,28.7301,28200.0
2007-04-09 14:20:00,38.1,38.13,38.1,38.13,12400.0,28.7226,28.7452,28.7226,28.7452,12400.0
2007-04-09 14:25:00,38.13,38.13,38.11,38.11,18600.0,28.7452,28.7452,28.7301,28.7301,18600.0
2007-04-09 14:30:00,38.12,38.12,38.1,38.12,24200.0,28.7376,28.7376,28.7226,28.7376,24200.0
2007-04-09 14:35:00,38.11,38.12,38.11,38.11,18400.0,28.7301,28.7376,28.7301,28.7301,18400.0
2007-04-09 14:40:00,38.11,38.17,38.08,38.1,66000.0,28.7301,28.7753,28.7075,28.7226,66000.0
2007-04-09 14:45:00,38.1,38.13,38.09,38.1,25800.0,28.7226,28.7452,28.715,28.7226,25800.0
2007-04-09 14:50:00,38.1,38.1,38.09,38.09,17600.0,28.7226,28.7226,28.715,28.715,17600.0
2007-04-09 14:55:00,38.09,38.13,38.09,38.13,40800.0,28.715,28.7452,28.715,28.7452,40800.0
2007-04-09 15:00:00,38.13,38.13,38.12,38.13,27000.0,28.7452,28.7452,28.7376,28.7452,27000.0
2007-04-09 15:05:00,38.13,38.15,38.1,38.11,50400.0,28.7452,28.7603,28.7226,28.7301,50400.0
2007-04-09 15:10:00,38.11,38.12,38.1,38.11,54200.0,28.7301,28.7376,28.7226,28.7301,54200.0
2007-04-09 15:15:00,38.11,38.19,38.1,38.13,161600.0,28.7301,28.7904,28.7226,28.7452,161600.0
2007-04-09 15:20:00,38.13,38.16,38.1,38.16,61200.0,28.7452,28.7678,28.7226,28.7678,61200.0
2007-04-09 15:25:00,38.16,38.25,38.16,38.18,90200.0,28.7678,28.8356,28.7678,28.7829,90200.0
2007-04-09 15:30:00,38.19,38.23,38.16,38.21,129400.0,28.7904,28.8206,28.7678,28.8055,129400.0
2007-04-09 15:35:00,38.21,38.3,38.21,38.27,463200.0,28.8055,28.8733,28.8055,28.8507,463200.0
2007-04-09 15:40:00,38.27,38.28,38.23,38.27,62800.0,28.8507,28.8583,28.8206,28.8507,62800.0
2007-04-09 15:45:00,38.27,38.27,38.24,38.24,66000.0,28.8507,28.8507,28.8281,28.8281,66000.0
2007-04-09 15:50:00,38.24,38.31,38.22,38.31,104600.0,28.8281,28.8809,28.813,28.8809,104600.0
2007-04-09 15:55:00,38.32,38.32,38.25,38.27,91600.0,28.8884,28.8884,28.8356,28.8507,91600.0
2007-04-10 09:30:00,38.37,38.57,38.33,38.52,75800.0,28.9261,29.0769,28.896,29.0392,75800.0
2007-04-10 09:35:00,38.58,38.6,38.44,38.52,272000.0,29.0844,29.0995,28.9789,29.0392,272000.0
2007-04-10 09:40:00,38.52,38.54,38.46,38.51,131800.0,29.0392,29.0543,28.994,29.0317,131800.0
2007-04-10 09:45:00,38.52,38.54,38.49,38.52,38600.0,29.0392,29.0543,29.0166,29.0392,38600.0
2007-04-10 09:50:00,38.52,38.52,38.49,38.5,17800.0,29.0392,29.0392,29.0166,29.0241,17800.0
2007-04-10 09:55:00,38.49,38.59,38.48,38.53,65600.0,29.0166,29.092,29.009,29.0467,65600.0
2007-04-10 10:00:00,38.54,38.55,38.48,38.5,95000.0,29.0543,29.0618,29.009,29.0241,95000.0
2007-04-10 10:05:00,38.49,38.52,38.46,38.49,52400.0,29.0166,29.0392,28.994,29.0166,52400.0
2007-04-10 10:10:00,38.49,38.49,38.41,38.46,75800.0,29.0166,29.0166,28.9563,28.994,75800.0
2007-04-10 10:15:00,38.46,38.5,38.44,38.49,55400.0,28.994,29.0241,28.9789,29.0166,55400.0
2007-04-10 10:20:00,38.49,38.54,38.46,38.53,173000.0,29.0166,29.0543,28.994,29.0467,173000.0
2007-04-10 10:25:00,38.53,38.53,38.49,38.51,41800.0,29.0467,29.0467,29.0166,29.0317,41800.0
2007-04-10 10:30:00,38.51,38.53,38.51,38.52,22000.0,29.0317,29.0467,29.0317,29.0392,22000.0
2007-04-10 10:35:00,38.52,38.6,38.49,38.53,173000.0,29.0392,29.0995,29.0166,29.0467,173000.0
2007-04-10 10:40:00,38.52,38.57,38.49,38.52,120600.0,29.0392,29.0769,29.0166,29.0392,120600.0
2007-04-10 10:45:00,38.54,38.54,38.48,38.48,60200.0,29.0543,29.0543,29.009,29.009,60200.0
2007-04-10 10:50:00,38.49,38.52,38.48,38.52,24600.0,29.0166,29.0392,29.009,29.0392,24600.0
2007-04-10 10:55:00,38.52,38.52,38.51,38.51,20200.0,29.0392,29.0392,29.0317,29.0317,20200.0
2007-04-10 11:00:00,38.51,38.52,38.49,38.49,23800.0,29.0317,29.0392,29.0166,29.0166,23800.0
2007-04-10 11:05:00,38.49,38.52,38.43,38.44,239600.0,29.0166,29.0392,28.9713,28.9789,239600.0
2007-04-10 11:10:00,38.44,38.46,38.43,38.45,39600.0,28.9789,28.994,28.9713,28.9864,39600.0
2007-04-10 11:15:00,38.45,38.5,38.43,38.45,330200.0,28.9864,29.0241,28.9713,28.9864,330200.0
2007-04-10 11:20:00,38.45,38.46,38.43,38.45,37400.0,28.9864,28.994,28.9713,28.9864,37400.0
2007-04-10 11:25:00,38.45,38.48,38.44,38.44,13800.0,28.9864,29.009,28.9789,28.9789,13800.0
2007-04-10 11:30:00,38.45,38.45,38.45,38.45,195200.0,28.9864,28.9864,28.9864,28.9864,195200.0
2007-04-10 11:35:00,38.45,38.45,38.45,38.45,27400.0,28.9864,28.9864,28.9864,28.9864,27400.0
2007-04-10 11:40:00,38.45,38.45,38.45,38.45,12200.0,28.9864,28.9864,28.9864,28.9864,12200.0
2007-04-10 11:45:00,38.45,38.45,38.45,38.45,16000.0,28.9864,28.9864,28.9864,28.9864,16000.0
2007-04-10 11:50:00,38.45,38.46,38.44,38.44,50200.0,28.9864,28.994,28.9789,28.9789,50200.0
2007-04-10 11:55:00,38.45,38.45,38.43,38.45,25800.0,28.9864,28.9864,28.9713,28.9864,25800.0
2007-04-10 12:00:00,38.45,38.45,38.44,38.44,21000.0,28.9864,28.9864,28.9789,28.9789,21000.0
2007-04-10 12:05:00,38.44,38.44,38.38,38.4,126000.0,28.9789,28.9789,28.9336,28.9487,126000.0
2007-04-10 12:10:00,38.4,38.41,38.38,38.4,32000.0,28.9487,28.9563,28.9336,28.9487,32000.0
2007-04-10 12:15:00,38.4,38.49,38.4,38.48,81600.0,28.9487,29.0166,28.9487,29.009,81600.0
2007-04-10 12:20:00,38.47,38.47,38.45,38.45,54600.0,29.0015,29.0015,28.9864,28.9864,54600.0
2007-04-10 12:25:00,38.46,38.54,38.45,38.54,59400.0,28.994,29.0543,28.9864,29.0543,59400.0
2007-04-10 12:30:00,38.54,38.54,38.49,38.5,28400.0,29.0543,29.0543,29.0166,29.0241,28400.0
2007-04-10 12:35:00,38.5,38.54,38.49,38.52,24600.0,29.0241,29.0543,29.0166,29.0392,24600.0
2007-04-10 12:40:00,38.52,38.53,38.52,38.53,10800.0,29.0392,29.0467,29.0392,29.0467,10800.0
2007-04-10 12:45:00,38.53,38.54,38.53,38.53,24400.0,29.0467,29.0543,29.0467,29.0467,24400.0
2007-04-10 12:50:00,38.53,38.55,38.53,38.55,52400.0,29.0467,29.0618,29.0467,29.0618,52400.0
2007-04-10 12:55:00,38.55,38.56,38.53,38.53,36600.0,29.0618,29.0693,29.0467,29.0467,36600.0
2007-04-10 13:00:00,38.53,38.55,38.53,38.55,21000.0,29.0467,29.0618,29.0467,29.0618,21000.0
2007-04-10 13:05:00,38.55,38.55,38.52,38.54,88000.0,29.0618,29.0618,29.0392,29.0543,88000.0
2007-04-10 13:10:00,38.54,38.54,38.5,38.5,48400.0,29.0543,29.0543,29.0241,29.0241,48400.0
2007-04-10 13:15:00,38.5,38.55,38.5,38.55,36200.0,29.0241,29.0618,29.0241,29.0618,36200.0
2007-04-10 13:20:00,38.55,38.55,38.52,38.52,67600.0,29.0618,29.0618,29.0392,29.0392,67600.0
2007-04-10 13:25:00,38.52,38.6,38.52,38.55,92400.0,29.0392,29.0995,29.0392,29.0618,92400.0
2007-04-10 13:30:00,38.55,38.56,38.49,38.55,57200.0,29.0618,29.0693,29.0166,29.0618,57200.0
2007-04-10 13:35:00,38.55,38.56,38.54,38.56,24800.0,29.0618,29.0693,29.0543,29.0693,24800.0
2007-04-10 13:40:00,38.56,38.56,38.49,38.5,28600.0,29.0693,29.0693,29.0166,29.0241,28600.0
2007-04-10 13:45:00,38.51,38.52,38.49,38.51,16800.0,29.0317,29.0392,29.0166,29.0317,16800.0
2007-04-10 13:50:00,38.51,38.53,38.49,38.49,74000.0,29.0317,29.0467,29.0166,29.0166,74000.0
2007-04-10 13:55:00,38.49,38.5,38.49,38.5,11400.0,29.0166,29.0241,29.0166,29.0241,11400.0
2007-04-10 14:00:00,38.5,38.53,38.5,38.52,17000.0,29.0241,29.0467,29.0241,29.0392,17000.0
2007-04-10 14:05:00,38.52,38.52,38.48,38.5,48800.0,29.0392,29.0392,29.009,29.0241,48800.0
2007-04-10 14:10:00,38.5,38.52,38.46,38.47,96600.0,29.0241,29.0392,28.994,29.0015,96600.0
2007-04-10 14:15:00,38.47,38.55,38.47,38.54,21000.0,29.0015,29.0618,29.0015,29.0543,21000.0
2007-04-10 14:20:00,38.54,38.55,38.52,38.55,20200.0,29.0543,29.0618,29.0392,29.0618,20200.0
2007-04-10 14:25:00,38.55,38.55,38.52,38.52,30200.0,29.0618,29.0618,29.0392,29.0392,30200.0
2007-04-10 14:30:00,38.52,38.54,38.52,38.52,20400.0,29.0392,29.0543,29.0392,29.0392,20400.0
2007-04-10 14:35:00,38.52,38.55,38.52,38.55,12400.0,29.0392,29.0618,29.0392,29.0618,12400.0
2007-04-10 14:40:00,38.54,38.57,38.54,38.56,33200.0,29.0543,29.0769,29.0543,29.0693,33200.0
2007-04-10 14:45:00,38.56,38.58,38.55,38.55,37200.0,29.0693,29.0844,29.0618,29.0618,37200.0
2007-04-10 14:50:00,38.55,38.56,38.54,38.55,18200.0,29.0618,29.0693,29.0543,29.0618,18200.0
2007-04-10 14:55:00,38.55,38.56,38.55,38.55,24000.0,29.0618,29.0693,29.0618,29.0618,24000.0
2007-04-10 15:00:00,38.56,38.56,38.54,38.54,21400.0,29.0693,29.0693,29.0543,29.0543,21400.0
2007-04-10 15:05:00,38.54,38.55,38.54,38.55,16400.0,29.0543,29.0618,29.0543,29.0618,16400.0
2007-04-10 15:10:00,38.55,38.55,38.55,38.55,20000.0,29.0618,29.0618,29.0618,29.0618,20000.0
2007-04-10 15:15:00,38.55,38.55,38.55,38.55,31800.0,29.0618,29.0618,29.0618,29.0618,31800.0
2007-04-10 15:20:00,38.55,38.57,38.55,38.56,57800.0,29.0618,29.0769,29.0618,29.0693,57800.0
2007-04-10 15:25:00,38.56,38.59,38.56,38.58,36000.0,29.0693,29.092,29.0693,29.0844,36000.0
2007-04-10 15:30:00,38.59,38.59,38.57,38.59,40200.0,29.092,29.092,29.0769,29.092,40200.0
2007-04-10 15:35:00,38.59,38.6,38.55,38.57,52600.0,29.092,29.0995,29.0618,29.0769,52600.0
2007-04-10 15:40:00,38.57,38.64,38.57,38.63,91200.0,29.0769,29.1297,29.0769,29.1221,91200.0
2007-04-10 15:45:00,38.63,38.63,38.58,38.59,43800.0,29.1221,29.1221,29.0844,29.092,43800.0
2007-04-10 15:50:00,38.59,38.65,38.56,38.57,64800.0,29.092,29.1372,29.0693,29.0769,64800.0
2007-04-10 15:55:00,38.57,38.59,38.52,38.58,92800.0,29.0769,29.092,29.0392,29.0844,92800.0
2007-04-11 09:30:00,38.69,38.69,38.58,38.6,21600.0,29.1673,29.1673,29.0844,29.0995,21600.0
2007-04-11 09:35:00,38.6,38.7,38.58,38.58,75000.0,29.0995,29.1749,29.0844,29.0844,75000.0
2007-04-11 09:40:00,38.6,38.83,38.59,38.73,38200.0,29.0995,29.2729,29.092,29.1975,38200.0
2007-04-11 09:45:00,38.7,38.76,38.68,38.69,18000.0,29.1749,29.2201,29.1598,29.1673,18000.0
2007-04-11 09:50:00,38.68,38.78,38.65,38.69,27600.0,29.1598,29.2352,29.1372,29.1673,27600.0
2007-04-11 09:55:00,38.71,38.76,38.69,38.72,19600.0,29.1824,29.2201,29.1673,29.19,19600.0
2007-04-11 10:00:00,38.71,38.71,38.67,38.69,24200.0,29.1824,29.1824,29.1523,29.1673,24200.0
2007-04-11 10:05:00,38.7,38.72,38.69,38.7,29000.0,29.1749,29.19,29.1673,29.1749,29000.0
2007-04-11 10:10:00,38.71,38.71,38.69,38.69,19000.0,29.1824,29.1824,29.1673,29.1673,19000.0
2007-04-11 10:15:00,38.7,38.71,38.7,38.71,115800.0,29.1749,29.1824,29.1749,29.1824,115800.0
2007-04-11 10:20:00,38.71,38.74,38.63,38.68,48400.0,29.1824,29.205,29.1221,29.1598,48400.0
2007-04-11 10:25:00,38.69,38.75,38.69,38.72,40400.0,29.1673,29.2126,29.1673,29.19,40400.0
2007-04-11 10:30:00,38.71,38.82,38.71,38.82,64000.0,29.1824,29.2654,29.1824,29.2654,64000.0
2007-04-11 10:35:00,38.82,38.83,38.8,38.8,18400.0,29.2654,29.2729,29.2503,29.2503,18400.0
2007-04-11 10:40:00,38.8,38.81,38.77,38.77,34200.0,29.2503,29.2578,29.2277,29.2277,34200.0
2007-04-11 10:45:00,38.77,38.78,38.73,38.76,50200.0,29.2277,29.2352,29.1975,29.2201,50200.0
2007-04-11 10:50:00,38.76,38.76,38.73,38.73,42800.0,29.2201,29.2201,29.1975,29.1975,42800.0
2007-04-11 10:55:00,38.73,38.73,38.68,38.69,29600.0,29.1975,29.1975,29.1598,29.1673,29600.0
2007-04-11 11:00:00,38.69,38.7,38.67,38.69,20200.0,29.1673,29.1749,29.1523,29.1673,20200.0
2007-04-11 11:05:00,38.69,38.69,38.59,38.6,31800.0,29.1673,29.1673,29.092,29.0995,31800.0
2007-04-11 11:10:00,38.6,38.63,38.6,38.63,41200.0,29.0995,29.1221,29.0995,29.1221,41200.0
2007-04-11 11:15:00,38.63,38.63,38.6,38.6,35800.0,29.1221,29.1221,29.0995,29.0995,35800.0
2007-04-11 11:20:00,38.6,38.6,38.59,38.6,20400.0,29.0995,29.0995,29.092,29.0995,20400.0
2007-04-11 11:25:00,38.59,38.59,38.4,38.55,51400.0,29.092,29.092,28.9487,29.0618,51400.0
2007-04-11 11:30:00,38.55,38.55,38.49,38.5,50000.0,29.0618,29.0618,29.0166,29.0241,50000.0
2007-04-11 11:35:00,38.5,38.51,38.45,38.49,11400.0,29.0241,29.0317,28.9864,29.0166,11400.0
2007-04-11 11:40:00,38.5,38.51,38.49,38.49,15000.0,29.0241,29.0317,29.0166,29.0166,15000.0
2007-04-11 11:45:00,38.49,38.63,38.44,38.46,118600.0,29.0166,29.1221,28.9789,28.994,118600.0
2007-04-11 11:50:00,38.47,38.48,38.45,38.45,28200.0,29.0015,29.009,28.9864,28.9864,28200.0
2007-04-11 11:55:00,38.45,38.47,38.44,38.47,18000.0,28.9864,29.0015,28.9789,29.0015,18000.0
2007-04-11 12:00:00,38.47,38.49,38.45,38.49,38800.0,29.0015,29.0166,28.9864,29.0166,38800.0
2007-04-11 12:05:00,38.48,38.49,38.47,38.47,38600.0,29.009,29.0166,29.0015,29.0015,38600.0
2007-04-11 12:10:00,38.46,38.49,38.45,38.47,50400.0,28.994,29.0166,28.9864,29.0015,50400.0
2007-04-11 12:15:00,38.47,38.49,38.44,38.49,31800.0,29.0015,29.0166,28.9789,29.0166,31800.0
2007-04-11 12:20:00,38.5,38.5,38.42,38.43,51600.0,29.0241,29.0241,28.9638,28.9713,51600.0
2007-04-11 12:25:00,38.42,38.49,38.41,38.41,32000.0,28.9638,29.0166,28.9563,28.9563,32000.0
2007-04-11 12:30:00,38.41,38.48,38.41,38.48,24000.0,28.9563,29.009,28.9563,29.009,24000.0
2007-04-11 12:35:00,38.48,38.53,38.48,38.53,10200.0,29.009,29.0467,29.009,29.0467,10200.0
2007-04-11 12:40:00,38.54,38.58,38.54,38.55,28000.0,29.0543,29.0844,29.0543,29.0618,28000.0
2007-04-11 12:45:00,38.56,38.56,38.5,38.51,10800.0,29.0693,29.0693,29.0241,29.0317,10800.0
2007-04-11 12:50:00,38.53,38.59,38.53,38.58,14400.0,29.0467,29.092,29.0467,29.0844,14400.0
2007-04-11 12:55:00,38.58,38.6,38.57,38.57,26400.0,29.0844,29.0995,29.0769,29.0769,26400.0
2007-04-11 13:00:00,38.57,38.57,38.52,38.53,19400.0,29.0769,29.0769,29.0392,29.0467,19400.0
2007-04-11 13:05:00,38.52,38.57,38.5,38.57,27000.0,29.0392,29.0769,29.0241,29.0769,27000.0
2007-04-11 13:10:00,38.56,38.57,38.48,38.49,34600.0,29.0693,29.0769,29.009,29.0166,34600.0
2007-04-11 13:15:00,38.49,38.52,38.49,38.52,10400.0,29.0166,29.0392,29.0166,29.0392,10400.0
2007-04-11 13:20:00,38.52,38.52,38.5,38.5,61000.0,29.0392,29.0392,29.0241,29.0241,61000.0
2007-04-11 13:25:00,38.51,38.51,38.47,38.47,18400.0,29.0317,29.0317,29.0015,29.0015,18400.0
2007-04-11 13:30:00,38.46,38.51,38.42,38.5,27600.0,28.994,29.0317,28.9638,29.0241,27600.0
2007-04-11 13:35:00,38.5,38.51,38.49,38.49,32600.0,29.0241,29.0317,29.0166,29.0166,32600.0
2007-04-11 13:40:00,38.5,38.51,38.49,38.51,17400.0,29.0241,29.0317,29.0166,29.0317,17400.0
2007-04-11 13:45:00,38.51,38.52,38.5,38.52,46000.0,29.0317,29.0392,29.0241,29.0392,46000.0
2007-04-11 13:50:00,38.52,38.54,38.52,38.52,30200.0,29.0392,29.0543,29.0392,29.0392,30200.0
2007-04-11 13:55:00,38.53,38.55,38.52,38.55,19800.0,29.0467,29.0618,29.0392,29.0618,19800.0
2007-04-11 14:00:00,38.54,38.55,38.52,38.55,63800.0,29.0543,29.0618,29.0392,29.0618,63800.0
2007-04-11 14:05:00,38.54,38.55,38.5,38.51,56000.0,29.0543,29.0618,29.0241,29.0317,56000.0
2007-04-11 14:10:00,38.5,38.52,38.49,38.52,64200.0,29.0241,29.0392,29.0166,29.0392,64200.0
2007-04-11 14:15:00,38.52,38.53,38.49,38.53,38000.0,29.0392,29.0467,29.0166,29.0467,38000.0
2007-04-11 14:20:00,38.53,38.53,38.49,38.5,36800.0,29.0467,29.0467,29.0166,29.0241,36800.0
2007-04-11 14:25:00,38.5,38.52,38.49,38.5,30600.0,29.0241,29.0392,29.0166,29.0241,30600.0
2007-04-11 14:30:00,38.5,38.5,38.48,38.49,14400.0,29.0241,29.0241,29.009,29.0166,14400.0
2007-04-11 14:35:00,38.49,38.51,38.47,38.49,27800.0,29.0166,29.0317,29.0015,29.0166,27800.0
2007-04-11 14:40:00,38.49,38.51,38.49,38.5,33400.0,29.0166,29.0317,29.0166,29.0241,33400.0
2007-04-11 14:45:00,38.51,38.51,38.49,38.5,32800.0,29.0317,29.0317,29.0166,29.0241,32800.0
2007-04-11 14:50:00,38.5,38.52,38.49,38.5,27000.0,29.0241,29.0392,29.0166,29.0241,27000.0
2007-04-11 14:55:00,38.51,38.51,38.49,38.5,26000.0,29.0317,29.0317,29.0166,29.0241,26000.0
2007-04-11 15:00:00,38.5,38.58,38.5,38.56,36600.0,29.0241,29.0844,29.0241,29.0693,36600.0
2007-04-11 15:05:00,38.56,38.56,38.55,38.56,18000.0,29.0693,29.0693,29.0618,29.0693,18000.0
2007-04-11 15:10:00,38.56,38.6,38.56,38.6,18400.0,29.0693,29.0995,29.0693,29.0995,18400.0
2007-04-11 15:15:00,38.6,38.64,38.59,38.62,39200.0,29.0995,29.1297,29.092,29.1146,39200.0
2007-04-11 15:20:00,38.62,38.67,38.61,38.66,38600.0,29.1146,29.1523,29.107,29.1447,38600.0
2007-04-11 15:25:00,38.65,38.69,38.65,38.69,39400.0,29.1372,29.1673,29.1372,29.1673,39400.0
2007-04-11 15:30:00,38.68,38.74,38.68,38.74,87800.0,29.1598,29.205,29.1598,29.205,87800.0
2007-04-11 15:35:00,38.74,38.74,38.74,38.74,44000.0,29.205,29.205,29.205,29.205,44000.0
2007-04-11 15:40:00,38.74,38.77,38.74,38.77,82800.0,29.205,29.2277,29.205,29.2277,82800.0
2007-04-11 15:45:00,38.77,38.79,38.74,38.74,71400.0,29.2277,29.2427,29.205,29.205,71400.0
2007-04-11 15:50:00,38.73,38.77,38.67,38.7,102000.0,29.1975,29.2277,29.1523,29.1749,102000.0
2007-04-11 15:55:00,38.7,38.73,38.69,38.7,56800.0,29.1749,29.1975,29.1673,29.1749,56800.0
2007-04-12 09:30:00,38.7,38.7,38.55,38.67,30200.0,29.1749,29.1749,29.0618,29.1523,30200.0
2007-04-12 09:35:00,38.67,38.68,38.56,38.56,39000.0,29.1523,29.1598,29.0693,29.0693,39000.0
2007-04-12 09:40:00,38.56,38.62,38.51,38.51,12000.0,29.0693,29.1146,29.0317,29.0317,12000.0
2007-04-12 09:45:00,38.5,38.51,38.4,38.44,34800.0,29.0241,29.0317,28.9487,28.9789,34800.0
2007-04-12 09:50:00,38.47,38.48,38.4,38.41,26600.0,29.0015,29.009,28.9487,28.9563,26600.0
2007-04-12 09:55:00,38.41,38.48,38.41,38.45,22200.0,28.9563,29.009,28.9563,28.9864,22200.0
2007-04-12 10:00:00,38.46,38.52,38.42,38.43,79600.0,28.994,29.0392,28.9638,28.9713,79600.0
2007-04-12 10:05:00,38.43,38.51,38.38,38.39,75400.0,28.9713,29.0317,28.9336,28.9412,75400.0
2007-04-12 10:10:00,38.39,38.44,38.31,38.42,95600.0,28.9412,28.9789,28.8809,28.9638,95600.0
2007-04-12 10:15:00,38.42,38.44,38.4,38.44,208800.0,28.9638,28.9789,28.9487,28.9789,208800.0
2007-04-12 10:20:00,38.44,38.48,38.44,38.48,89200.0,28.9789,29.009,28.9789,29.009,89200.0
2007-04-12 10:25:00,38.48,38.49,38.46,38.48,8800.0,29.009,29.0166,28.994,29.009,8800.0
2007-04-12 10:30:00,38.46,38.48,38.42,38.42,4400.0,28.994,29.009,28.9638,28.9638,4400.0
2007-04-12 10:35:00,38.43,38.44,38.4,38.43,24000.0,28.9713,28.9789,28.9487,28.9713,24000.0
2007-04-12 10:40:00,38.44,38.51,38.43,38.48,28200.0,28.9789,29.0317,28.9713,29.009,28200.0
2007-04-12 10:45:00,38.47,38.52,38.43,38.49,20200.0,29.0015,29.0392,28.9713,29.0166,20200.0
2007-04-12 10:50:00,38.49,38.62,38.48,38.6,34600.0,29.0166,29.1146,29.009,29.0995,34600.0
2007-04-12 10:55:00,38.6,38.62,38.53,38.58,20600.0,29.0995,29.1146,29.0467,29.0844,20600.0
2007-04-12 11:00:00,38.59,38.65,38.59,38.63,37800.0,29.092,29.1372,29.092,29.1221,37800.0
2007-04-12 11:05:00,38.63,38.63,38.56,38.57,29200.0,29.1221,29.1221,29.0693,29.0769,29200.0
2007-04-12 11:10:00,38.56,38.62,38.56,38.58,47800.0,29.0693,29.1146,29.0693,29.0844,47800.0
2007-04-12 11:15:00,38.57,38.57,38.52,38.52,5800.0,29.0769,29.0769,29.0392,29.0392,5800.0
2007-04-12 11:20:00,38.53,38.56,38.49,38.52,25800.0,29.0467,29.0693,29.0166,29.0392,25800.0
2007-04-12 11:25:00,38.52,38.58,38.52,38.58,24000.0,29.0392,29.0844,29.0392,29.0844,24000.0
2007-04-12 11:30:00,38.56,38.6,38.55,38.56,22400.0,29.0693,29.0995,29.0618,29.0693,22400.0
2007-04-12 11:35:00,38.55,38.55,38.51,38.51,4800.0,29.0618,29.0618,29.0317,29.0317,4800.0
2007-04-12 11:40:00,38.51,38.51,38.49,38.49,14200.0,29.0317,29.0317,29.0166,29.0166,14200.0
2007-04-12 11:45:00,38.49,38.52,38.48,38.49,37000.0,29.0166,29.0392,29.009,29.0166,37000.0
2007-04-12 11:50:00,38.49,38.51,38.49,38.49,22000.0,29.0166,29.0317,29.0166,29.0166,22000.0
2007-04-12 11:55:00,38.5,38.55,38.49,38.55,15600.0,29.0241,29.0618,29.0166,29.0618,15600.0
2007-04-12 12:00:00,38.54,38.6,38.54,38.59,24200.0,29.0543,29.0995,29.0543,29.092,24200.0
2007-04-12 12:05:00,38.6,38.6,38.58,38.6,26400.0,29.0995,29.0995,29.0844,29.0995,26400.0
2007-04-12 12:10:00,38.6,38.6,38.57,38.57,21800.0,29.0995,29.0995,29.0769,29.0769,21800.0
2007-04-12 12:15:00,38.57,38.57,38.56,38.56,7200.0,29.0769,29.0769,29.0693,29.0693,7200.0
2007-04-12 12:20:00,38.56,38.56,38.52,38.52,4400.0,29.0693,29.0693,29.0392,29.0392,4400.0
2007-04-12 12:25:00,38.52,38.55,38.51,38.55,34800.0,29.0392,29.0618,29.0317,29.0618,34800.0
2007-04-12 12:30:00,38.55,38.58,38.55,38.58,3671600.0,29.0618,29.0844,29.0618,29.0844,3671600.0
2007-04-12 12:35:00,38.58,38.6,38.58,38.59,31400.0,29.0844,29.0995,29.0844,29.092,31400.0
2007-04-12 12:40:00,38.59,38.6,38.57,38.57,30800.0,29.092,29.0995,29.0769,29.0769,30800.0
2007-04-12 12:45:00,38.57,38.58,38.55,38.56,20400.0,29.0769,29.0844,29.0618,29.0693,20400.0
2007-04-12 12:50:00,38.55,38.56,38.54,38.56,16200.0,29.0618,29.0693,29.0543,29.0693,16200.0
2007-04-12 12:55:00,38.56,38.56,38.55,38.56,15400.0,29.0693,29.0693,29.0618,29.0693,15400.0
2007-04-12 13:00:00,38.56,38.56,38.55,38.55,6200.0,29.0693,29.0693,29.0618,29.0618,6200.0
2007-04-12 13:05:00,38.55,38.56,38.55,38.55,9000.0,29.0618,29.0693,29.0618,29.0618,9000.0
2007-04-12 13:10:00,38.55,38.56,38.52,38.52,12400.0,29.0618,29.0693,29.0392,29.0392,12400.0
2007-04-12 13:15:00,38.53,38.53,38.52,38.52,29000.0,29.0467,29.0467,29.0392,29.0392,29000.0
2007-04-12 13:20:00,38.51,38.52,38.5,38.52,12800.0,29.0317,29.0392,29.0241,29.0392,12800.0
2007-04-12 13:25:00,38.52,38.57,38.52,38.56,25200.0,29.0392,29.0769,29.0392,29.0693,25200.0
2007-04-12 13:30:00,38.55,38.55,38.52,38.54,26200.0,29.0618,29.0618,29.0392,29.0543,26200.0
2007-04-12 13:35:00,38.55,38.55,38.54,38.54,7800.0,29.0618,29.0618,29.0543,29.0543,7800.0
2007-04-12 13:40:00,38.55,38.55,38.52,38.52,4000.0,29.0618,29.0618,29.0392,29.0392,4000.0
2007-04-12 13:45:00,38.52,38.52,38.51,38.52,10800.0,29.0392,29.0392,29.0317,29.0392,10800.0
2007-04-12 13:50:00,38.52,38.56,38.52,38.56,7400.0,29.0392,29.0693,29.0392,29.0693,7400.0
2007-04-12 13:55:00,38.56,38.57,38.55,38.57,12200.0,29.0693,29.0769,29.0618,29.0769,12200.0
2007-04-12 14:00:00,38.57,38.6,38.57,38.59,10200.0,29.0769,29.0995,29.0769,29.092,10200.0
2007-04-12 14:05:00,38.6,38.6,38.58,38.6,26200.0,29.0995,29.0995,29.0844,29.0995,26200.0
2007-04-12 14:10:00,38.6,38.6,38.58,38.58,49400.0,29.0995,29.0995,29.0844,29.0844,49400.0
2007-04-12 14:15:00,38.58,38.58,38.57,38.57,27800.0,29.0844,29.0844,29.0769,29.0769,27800.0
2007-04-12 14:20:00,38.57,38.58,38.56,38.57,33400.0,29.0769,29.0844,29.0693,29.0769,33400.0
2007-04-12 14:25:00,38.57,38.6,38.54,38.58,74000.0,29.0769,29.0995,29.0543,29.0844,74000.0
2007-04-12 14:30:00,38.58,38.6,38.58,38.6,57400.0,29.0844,29.0995,29.0844,29.0995,57400.0
2007-04-12 14:35:00,38.6,38.6,38.59,38.6,21400.0,29.0995,29.0995,29.092,29.0995,21400.0
2007-04-12 14:40:00,38.6,38.62,38.59,38.62,27600.0,29.0995,29.1146,29.092,29.1146,27600.0
2007-04-12 14:45:00,38.61,38.68,38.61,38.67,90400.0,29.107,29.1598,29.107,29.1523,90400.0
2007-04-12 14:50:00,38.67,38.71,38.66,38.7,29800.0,29.1523,29.1824,29.1447,29.1749,29800.0
2007-04-12 14:55:00,38.71,38.95,38.71,38.84,126000.0,29.1824,29.3634,29.1824,29.2804,126000.0
2007-04-12 15:00:00,38.84,38.84,38.82,38.82,107600.0,29.2804,29.2804,29.2654,29.2654,107600.0
2007-04-12 15:05:00,38.82,38.82,38.74,38.78,26600.0,29.2654,29.2654,29.205,29.2352,26600.0
2007-04-12 15:10:00,38.79,38.79,38.73,38.74,20000.0,29.2427,29.2427,29.1975,29.205,20000.0
2007-04-12 15:15:00,38.74,38.74,38.66,38.72,33600.0,29.205,29.205,29.1447,29.19,33600.0
2007-04-12 15:20:00,38.73,38.77,38.72,38.72,36000.0,29.1975,29.2277,29.19,29.19,36000.0
2007-04-12 15:25:00,38.72,38.72,38.67,38.68,20200.0,29.19,29.19,29.1523,29.1598,20200.0
2007-04-12 15:30:00,38.69,38.74,38.63,38.74,63600.0,29.1673,29.205,29.1221,29.205,63600.0
2007-04-12 15:35:00,38.74,38.74,38.69,38.7,27600.0,29.205,29.205,29.1673,29.1749,27600.0
2007-04-12 15:40:00,38.7,38.7,38.61,38.66,36000.0,29.1749,29.1749,29.107,29.1447,36000.0
2007-04-12 15:45:00,38.66,38.67,38.63,38.63,20600.0,29.1447,29.1523,29.1221,29.1221,20600.0
2007-04-12 15:50:00,38.63,38.69,38.62,38.67,34800.0,29.1221,29.1673,29.1146,29.1523,34800.0
2007-04-12 15:55:00,38.66,38.7,38.6,38.7,100800.0,29.1447,29.1749,29.0995,29.1749,100800.0
2007-04-13 09:30:00,38.88,38.88,38.74,38.8,31000.0,29.3106,29.3106,29.205,29.2503,31000.0
2007-04-13 09:35:00,38.8,38.8,38.77,38.78,10600.0,29.2503,29.2503,29.2277,29.2352,10600.0
2007-04-13 09:40:00,38.79,38.79,38.75,38.75,10400.0,29.2427,29.2427,29.2126,29.2126,10400.0
2007-04-13 09:45:00,38.77,38.78,38.75,38.75,21000.0,29.2277,29.2352,29.2126,29.2126,21000.0
2007-04-13 09:50:00,38.74,38.74,38.71,38.71,6000.0,29.205,29.205,29.1824,29.1824,6000.0
2007-04-13 09:55:00,38.7,38.74,38.66,38.74,44600.0,29.1749,29.205,29.1447,29.205,44600.0
2007-04-13 10:00:00,38.73,38.74,38.5,38.72,74800.0,29.1975,29.205,29.0241,29.19,74800.0
2007-04-13 10:05:00,38.72,38.73,38.58,38.6,12000.0,29.19,29.1975,29.0844,29.0995,12000.0
2007-04-13 10:10:00,38.6,38.62,38.48,38.58,22800.0,29.0995,29.1146,29.009,29.0844,22800.0
2007-04-13 10:15:00,38.59,38.59,38.52,38.54,5800.0,29.092,29.092,29.0392,29.0543,5800.0
2007-04-13 10:20:00,38.52,38.52,38.5,38.51,6200.0,29.0392,29.0392,29.0241,29.0317,6200.0
2007-04-13 10:25:00,38.51,38.52,38.47,38.47,5400.0,29.0317,29.0392,29.0015,29.0015,5400.0
2007-04-13 10:30:00,38.46,38.58,38.46,38.56,9200.0,28.994,29.0844,28.994,29.0693,9200.0
2007-04-13 10:35:00,38.55,38.6,38.55,38.6,8000.0,29.0618,29.0995,29.0618,29.0995,8000.0
2007-04-13 10:40:00,38.6,38.63,38.6,38.6,11600.0,29.0995,29.1221,29.0995,29.0995,11600.0
2007-04-13 10:45:00,38.6,38.67,38.6,38.67,7600.0,29.0995,29.1523,29.0995,29.1523,7600.0
2007-04-13 10:50:00,38.68,38.69,38.56,38.57,17600.0,29.1598,29.1673,29.0693,29.0769,17600.0
2007-04-13 10:55:00,38.57,38.63,38.57,38.6,25000.0,29.0769,29.1221,29.0769,29.0995,25000.0
2007-04-13 11:00:00,38.6,38.6,38.56,38.56,21400.0,29.0995,29.0995,29.0693,29.0693,21400.0
2007-04-13 11:05:00,38.57,38.63,38.56,38.6,18200.0,29.0769,29.1221,29.0693,29.0995,18200.0
2007-04-13 11:10:00,38.6,38.62,38.53,38.61,13000.0,29.0995,29.1146,29.0467,29.107,13000.0
2007-04-13 11:15:00,38.61,38.63,38.55,38.59,10800.0,29.107,29.1221,29.0618,29.092,10800.0
2007-04-13 11:20:00,38.59,38.61,38.55,38.6,9200.0,29.092,29.107,29.0618,29.0995,9200.0
2007-04-13 11:25:00,38.58,38.63,38.57,38.63,10800.0,29.0844,29.1221,29.0769,29.1221,10800.0
2007-04-13 11:30:00,38.62,38.62,38.55,38.55,20200.0,29.1146,29.1146,29.0618,29.0618,20200.0
2007-04-13 11:35:00,38.56,38.61,38.54,38.58,27600.0,29.0693,29.107,29.0543,29.0844,27600.0
2007-04-13 11:40:00,38.57,38.6,38.52,38.54,26000.0,29.0769,29.0995,29.0392,29.0543,26000.0
2007-04-13 11:45:00,38.56,38.57,38.53,38.55,9200.0,29.0693,29.0769,29.0467,29.0618,9200.0
2007-04-13 11:50:00,38.55,38.56,38.53,38.53,4000.0,29.0618,29.0693,29.0467,29.0467,4000.0
2007-04-13 11:55:00,38.54,38.6,38.54,38.59,9400.0,29.0543,29.0995,29.0543,29.092,9400.0
2007-04-13 12:00:00,38.56,38.57,38.5,38.57,17400.0,29.0693,29.0769,29.0241,29.0769,17400.0
2007-04-13 12:05:00,38.58,38.64,38.56,38.63,38800.0,29.0844,29.1297,29.0693,29.1221,38800.0
2007-04-13 12:10:00,38.62,38.62,38.6,38.62,5000.0,29.1146,29.1146,29.0995,29.1146,5000.0
2007-04-13 12:15:00,38.63,38.63,38.58,38.59,17600.0,29.1221,29.1221,29.0844,29.092,17600.0
2007-04-13 12:20:00,38.59,38.66,38.59,38.61,31400.0,29.092,29.1447,29.092,29.107,31400.0
2007-04-13 12:25:00,38.63,38.64,38.6,38.63,15600.0,29.1221,29.1297,29.0995,29.1221,15600.0
2007-04-13 12:30:00,38.61,38.64,38.6,38.64,27200.0,29.107,29.1297,29.0995,29.1297,27200.0
2007-04-13 12:35:00,38.64,38.64,38.6,38.63,11400.0,29.1297,29.1297,29.0995,29.1221,11400.0
2007-04-13 12:40:00,38.63,38.66,38.61,38.65,16000.0,29.1221,29.1447,29.107,29.1372,16000.0
2007-04-13 12:45:00,38.65,38.67,38.64,38.65,14000.0,29.1372,29.1523,29.1297,29.1372,14000.0
2007-04-13 12:50:00,38.65,38.67,38.64,38.67,9400.0,29.1372,29.1523,29.1297,29.1523,9400.0
2007-04-13 12:55:00,38.67,38.68,38.65,38.68,14000.0,29.1523,29.1598,29.1372,29.1598,14000.0
2007-04-13 13:00:00,38.69,38.69,38.65,38.68,26000.0,29.1673,29.1673,29.1372,29.1598,26000.0
2007-04-13 13:05:00,38.68,38.68,38.67,38.68,2600.0,29.1598,29.1598,29.1523,29.1598,2600.0
2007-04-13 13:10:00,38.68,38.68,38.67,38.67,5000.0,29.1598,29.1598,29.1523,29.1523,5000.0
2007-04-13 13:15:00,38.67,38.68,38.67,38.68,400.0,29.1523,29.1598,29.1523,29.1598,400.0
2007-04-13 13:20:00,38.68,38.71,38.68,38.7,28800.0,29.1598,29.1824,29.1598,29.1749,28800.0
2007-04-13 13:25:00,38.71,38.74,38.71,38.74,68400.0,29.1824,29.205,29.1824,29.205,68400.0
2007-04-13 13:30:00,38.74,38.8,38.74,38.8,34800.0,29.205,29.2503,29.205,29.2503,34800.0
2007-04-13 13:35:00,38.8,38.85,38.74,38.8,67400.0,29.2503,29.288,29.205,29.2503,67400.0
2007-04-13 13:40:00,38.8,38.83,38.77,38.83,36200.0,29.2503,29.2729,29.2277,29.2729,36200.0
2007-04-13 13:45:00,38.83,38.94,38.81,38.88,60000.0,29.2729,29.3558,29.2578,29.3106,60000.0
2007-04-13 13:50:00,38.88,38.88,38.86,38.86,9200.0,29.3106,29.3106,29.2955,29.2955,9200.0
2007-04-13 13:55:00,38.85,38.86,38.82,38.86,16600.0,29.288,29.2955,29.2654,29.2955,16600.0
2007-04-13 14:00:00,38.86,38.9,38.85,38.9,18600.0,29.2955,29.3257,29.288,29.3257,18600.0
2007-04-13 14:05:00,38.9,38.93,38.85,38.88,33000.0,29.3257,29.3483,29.288,29.3106,33000.0
2007-04-13 14:10:00,38.88,38.9,38.88,38.89,16400.0,29.3106,29.3257,29.3106,29.3181,16400.0
2007-04-13 14:15:00,38.88,38.88,38.88,38.88,5000.0,29.3106,29.3106,29.3106,29.3106,5000.0
2007-04-13 14:20:00,38.88,38.89,38.88,38.88,2800.0,29.3106,29.3181,29.3106,29.3106,2800.0
2007-04-13 14:25:00,38.88,38.9,38.88,38.9,7000.0,29.3106,29.3257,29.3106,29.3257,7000.0
2007-04-13 14:30:00,38.88,38.88,38.88,38.88,1600.0,29.3106,29.3106,29.3106,29.3106,1600.0
2007-04-13 14:35:00,38.88,38.88,38.88,38.88,3400.0,29.3106,29.3106,29.3106,29.3106,3400.0
2007-04-13 14:40:00,38.88,38.9,38.87,38.89,96200.0,29.3106,29.3257,29.303,29.3181,96200.0
2007-04-13 14:45:00,38.9,38.9,38.88,38.88,13800.0,29.3257,29.3257,29.3106,29.3106,13800.0
2007-04-13 14:50:00,38.88,38.94,38.88,38.93,170400.0,29.3106,29.3558,29.3106,29.3483,170400.0
2007-04-13 14:55:00,38.95,38.96,38.9,38.93,105800.0,29.3634,29.3709,29.3257,29.3483,105800.0
2007-04-13 15:00:00,38.93,38.94,38.9,38.91,36000.0,29.3483,29.3558,29.3257,29.3332,36000.0
2007-04-13 15:05:00,38.9,38.94,38.9,38.93,23400.0,29.3257,29.3558,29.3257,29.3483,23400.0
2007-04-13 15:10:00,38.94,39.05,38.91,39.0,88400.0,29.3558,29.4387,29.3332,29.4011,88400.0
2007-04-13 15:15:00,39.01,39.03,38.99,39.01,80600.0,29.4086,29.4237,29.3935,29.4086,80600.0
2007-04-13 15:20:00,39.01,39.06,39.0,39.01,33800.0,29.4086,29.4463,29.4011,29.4086,33800.0
2007-04-13 15:25:00,39.02,39.02,39.02,39.02,30800.0,29.4161,29.4161,29.4161,29.4161,30800.0
2007-04-13 15:30:00,39.02,39.02,38.99,38.99,16600.0,29.4161,29.4161,29.3935,29.3935,16600.0
2007-04-13 15:35:00,38.99,39.02,38.97,39.02,29400.0,29.3935,29.4161,29.3784,29.4161,29400.0
2007-04-13 15:40:00,39.02,39.02,38.99,39.0,52000.0,29.4161,29.4161,29.3935,29.4011,52000.0
2007-04-13 15:45:00,39.01,39.01,39.0,39.01,9000.0,29.4086,29.4086,29.4011,29.4086,9000.0
2007-04-13 15:50:00,39.01,39.01,39.01,39.01,15000.0,29.4086,29.4086,29.4086,29.4086,15000.0
2007-04-13 15:55:00,39.0,39.01,38.98,38.98,49000.0,29.4011,29.4086,29.386,29.386,49000.0
2007-04-16 09:30:00,39.09,39.12,39.09,39.12,13400.0,29.4689,29.4915,29.4689,29.4915,13400.0
2007-04-16 09:35:00,39.12,39.22,39.12,39.18,8000.0,29.4915,29.5669,29.4915,29.5367,8000.0
2007-04-16 09:40:00,39.19,39.34,39.17,39.22,58800.0,29.5443,29.6574,29.5292,29.5669,58800.0
2007-04-16 09:45:00,39.22,39.27,39.19,39.19,67600.0,29.5669,29.6046,29.5443,29.5443,67600.0
2007-04-16 09:50:00,39.15,39.18,39.04,39.17,53200.0,29.5141,29.5367,29.4312,29.5292,53200.0
2007-04-16 09:55:00,39.16,39.23,39.12,39.23,33000.0,29.5217,29.5744,29.4915,29.5744,33000.0
2007-04-16 10:00:00,39.23,39.25,39.2,39.24,32400.0,29.5744,29.5895,29.5518,29.582,32400.0
2007-04-16 10:05:00,39.24,39.24,39.24,39.24,9400.0,29.582,29.582,29.582,29.582,9400.0
2007-04-16 10:10:00,39.24,39.24,39.23,39.24,12600.0,29.582,29.582,29.5744,29.582,12600.0
2007-04-16 10:15:00,39.24,39.24,39.13,39.18,20200.0,29.582,29.582,29.4991,29.5367,20200.0
2007-04-16 10:20:00,39.18,39.22,39.16,39.21,40200.0,29.5367,29.5669,29.5217,29.5594,40200.0
2007-04-16 10:25:00,39.21,39.23,39.18,39.23,52600.0,29.5594,29.5744,29.5367,29.5744,52600.0
2007-04-16 10:30:00,39.23,39.23,39.18,39.18,45400.0,29.5744,29.5744,29.5367,29.5367,45400.0
2007-04-16 10:35:00,39.18,39.24,39.15,39.18,87000.0,29.5367,29.582,29.5141,29.5367,87000.0
2007-04-16 10:40:00,39.17,39.21,39.16,39.2,45000.0,29.5292,29.5594,29.5217,29.5518,45000.0
2007-04-16 10:45:00,39.2,39.21,39.19,39.19,25200.0,29.5518,29.5594,29.5443,29.5443,25200.0
2007-04-16 10:50:00,39.18,39.19,39.18,39.18,13800.0,29.5367,29.5443,29.5367,29.5367,13800.0
2007-04-16 10:55:00,39.17,39.17,39.16,39.16,3400.0,29.5292,29.5292,29.5217,29.5217,3400.0
2007-04-16 11:00:00,39.16,39.18,39.15,39.18,5600.0,29.5217,29.5367,29.5141,29.5367,5600.0
2007-04-16 11:05:00,39.18,39.19,39.15,39.15,12600.0,29.5367,29.5443,29.5141,29.5141,12600.0
2007-04-16 11:10:00,39.15,39.17,39.15,39.17,19600.0,29.5141,29.5292,29.5141,29.5292,19600.0
2007-04-16 11:15:00,39.17,39.19,39.17,39.18,10600.0,29.5292,29.5443,29.5292,29.5367,10600.0
2007-04-16 11:20:00,39.18,39.19,39.18,39.19,8200.0,29.5367,29.5443,29.5367,29.5443,8200.0
2007-04-16 11:25:00,39.18,39.19,39.18,39.18,2200.0,29.5367,29.5443,29.5367,29.5367,2200.0
2007-04-16 11:30:00,39.18,39.22,39.17,39.18,69400.0,29.5367,29.5669,29.5292,29.5367,69400.0
2007-04-16 11:35:00,39.19,39.22,39.18,39.19,25000.0,29.5443,29.5669,29.5367,29.5443,25000.0
2007-04-16 11:40:00,39.19,39.24,39.19,39.21,241800.0,29.5443,29.582,29.5443,29.5594,241800.0
2007-04-16 11:45:00,39.21,39.21,39.18,39.2,50600.0,29.5594,29.5594,29.5367,29.5518,50600.0
2007-04-16 11:50:00,39.2,39.25,39.19,39.25,56000.0,29.5518,29.5895,29.5443,29.5895,56000.0
2007-04-16 11:55:00,39.25,39.32,39.25,39.26,43200.0,29.5895,29.6423,29.5895,29.5971,43200.0
2007-04-16 12:00:00,39.26,39.27,39.24,39.24,44200.0,29.5971,29.6046,29.582,29.582,44200.0
2007-04-16 12:05:00,39.24,39.29,39.24,39.29,38800.0,29.582,29.6197,29.582,29.6197,38800.0
2007-04-16 12:10:00,39.3,39.39,39.3,39.35,50200.0,29.6272,29.6951,29.6272,29.6649,50200.0
2007-04-16 12:15:00,39.35,39.35,39.32,39.34,13000.0,29.6649,29.6649,29.6423,29.6574,13000.0
2007-04-16 12:20:00,39.34,39.34,39.3,39.32,14400.0,29.6574,29.6574,29.6272,29.6423,14400.0
2007-04-16 12:25:00,39.33,39.37,39.31,39.33,30600.0,29.6498,29.68,29.6348,29.6498,30600.0
2007-04-16 12:30:00,39.33,39.34,39.29,39.3,31000.0,29.6498,29.6574,29.6197,29.6272,31000.0
2007-04-16 12:35:00,39.3,39.3,39.27,39.27,24600.0,29.6272,29.6272,29.6046,29.6046,24600.0
2007-04-16 12:40:00,39.27,39.3,39.26,39.29,17800.0,29.6046,29.6272,29.5971,29.6197,17800.0
2007-04-16 12:45:00,39.29,39.29,39.29,39.29,2400.0,29.6197,29.6197,29.6197,29.6197,2400.0
2007-04-16 12:50:00,39.29,39.29,39.26,39.26,11200.0,29.6197,29.6197,29.5971,29.5971,11200.0
2007-04-16 12:55:00,39.26,39.26,39.24,39.24,15000.0,29.5971,29.5971,29.582,29.582,15000.0
2007-04-16 13:00:00,39.24,39.24,39.21,39.22,10200.0,29.582,29.582,29.5594,29.5669,10200.0
2007-04-16 13:05:00,39.22,39.24,39.21,39.24,26800.0,29.5669,29.582,29.5594,29.582,26800.0
2007-04-16 13:10:00,39.24,39.24,39.2,39.2,36200.0,29.582,29.582,29.5518,29.5518,36200.0
2007-04-16 13:15:00,39.2,39.24,39.2,39.22,27200.0,29.5518,29.582,29.5518,29.5669,27200.0
2007-04-16 13:20:00,39.23,39.25,39.22,39.23,10800.0,29.5744,29.5895,29.5669,29.5744,10800.0
2007-04-16 13:25:00,39.22,39.24,39.21,39.24,11800.0,29.5669,29.582,29.5594,29.582,11800.0
2007-04-16 13:30:00,39.24,39.24,39.23,39.24,6200.0,29.582,29.582,29.5744,29.582,6200.0
2007-04-16 13:35:00,39.24,39.24,39.23,39.23,8400.0,29.582,29.582,29.5744,29.5744,8400.0
2007-04-16 13:40:00,39.23,39.23,39.2,39.21,34200.0,29.5744,29.5744,29.5518,29.5594,34200.0
2007-04-16 13:45:00,39.21,39.24,39.21,39.24,12600.0,29.5594,29.582,29.5594,29.582,12600.0
2007-04-16 13:50:00,39.24,39.24,39.21,39.21,13400.0,29.582,29.582,29.5594,29.5594,13400.0
2007-04-16 13:55:00,39.22,39.22,39.2,39.21,12400.0,29.5669,29.5669,29.5518,29.5594,12400.0
2007-04-16 14:00:00,39.21,39.21,39.2,39.2,21600.0,29.5594,29.5594,29.5518,29.5518,21600.0
2007-04-16 14:05:00,39.2,39.24,39.2,39.24,11200.0,29.5518,29.582,29.5518,29.582,11200.0
2007-04-16 14:10:00,39.24,39.26,39.24,39.24,11000.0,29.582,29.5971,29.582,29.582,11000.0
2007-04-16 14:15:00,39.24,39.24,39.24,39.24,7200.0,29.582,29.582,29.582,29.582,7200.0
2007-04-16 14:20:00,39.24,39.26,39.24,39.25,78000.0,29.582,29.5971,29.582,29.5895,78000.0
2007-04-16 14:25:00,39.24,39.32,39.24,39.31,30000.0,29.582,29.6423,29.582,29.6348,30000.0
2007-04-16 14:30:00,39.31,39.32,39.22,39.23,27000.0,29.6348,29.6423,29.5669,29.5744,27000.0
2007-04-16 14:35:00,39.22,39.3,39.22,39.29,35000.0,29.5669,29.6272,29.5669,29.6197,35000.0
2007-04-16 14:40:00,39.29,39.31,39.28,39.3,26400.0,29.6197,29.6348,29.6121,29.6272,26400.0
2007-04-16 14:45:00,39.3,39.31,39.29,39.29,35600.0,29.6272,29.6348,29.6197,29.6197,35600.0
2007-04-16 14:50:00,39.3,39.31,39.3,39.3,60600.0,29.6272,29.6348,29.6272,29.6272,60600.0
2007-04-16 14:55:00,39.3,39.31,39.3,39.31,52200.0,29.6272,29.6348,29.6272,29.6348,52200.0
2007-04-16 15:00:00,39.31,39.31,39.29,39.31,68000.0,29.6348,29.6348,29.6197,29.6348,68000.0
2007-04-16 15:05:00,39.31,39.36,39.29,39.36,72600.0,29.6348,29.6724,29.6197,29.6724,72600.0
2007-04-16 15:10:00,39.36,39.41,39.36,39.38,51800.0,29.6724,29.7101,29.6724,29.6875,51800.0
2007-04-16 15:15:00,39.38,39.45,39.38,39.45,32600.0,29.6875,29.7403,29.6875,29.7403,32600.0
2007-04-16 15:20:00,39.45,39.46,39.42,39.42,34400.0,29.7403,29.7478,29.7177,29.7177,34400.0
2007-04-16 15:25:00,39.42,39.43,39.41,39.42,33600.0,29.7177,29.7252,29.7101,29.7177,33600.0
2007-04-16 15:30:00,39.43,39.43,39.39,39.4,23400.0,29.7252,29.7252,29.6951,29.7026,23400.0
2007-04-16 15:35:00,39.4,39.43,39.4,39.41,28800.0,29.7026,29.7252,29.7026,29.7101,28800.0
2007-04-16 15:40:00,39.41,39.41,39.39,39.39,20200.0,29.7101,29.7101,29.6951,29.6951,20200.0
2007-04-16 15:45:00,39.39,39.4,39.37,39.4,38200.0,29.6951,29.7026,29.68,29.7026,38200.0
2007-04-16 15:50:00,39.4,39.4,39.39,39.4,43200.0,29.7026,29.7026,29.6951,29.7026,43200.0
2007-04-16 15:55:00,39.4,39.4,39.36,39.38,68000.0,29.7026,29.7026,29.6724,29.6875,68000.0
2007-04-17 09:30:00,39.52,39.7,39.48,39.65,44000.0,29.7931,29.9288,29.7629,29.8911,44000.0
2007-04-17 09:35:00,39.65,39.78,39.6,39.74,113400.0,29.8911,29.9891,29.8534,29.9589,113400.0
2007-04-17 09:40:00,39.75,39.94,39.74,39.83,129800.0,29.9665,30.1097,29.9589,30.0268,129800.0
2007-04-17 09:45:00,39.83,39.85,39.68,39.72,156800.0,30.0268,30.0418,29.9137,29.9438,156800.0
2007-04-17 09:50:00,39.73,39.75,39.65,39.71,47400.0,29.9514,29.9665,29.8911,29.9363,47400.0
2007-04-17 09:55:00,39.7,39.73,39.56,39.65,29600.0,29.9288,29.9514,29.8232,29.8911,29600.0
2007-04-17 10:00:00,39.65,39.68,39.62,39.68,50400.0,29.8911,29.9137,29.8685,29.9137,50400.0
2007-04-17 10:05:00,39.68,39.69,39.67,39.67,30000.0,29.9137,29.9212,29.9061,29.9061,30000.0
2007-04-17 10:10:00,39.67,39.7,39.65,39.7,20000.0,29.9061,29.9288,29.8911,29.9288,20000.0
2007-04-17 10:15:00,39.7,39.72,39.69,39.69,17400.0,29.9288,29.9438,29.9212,29.9212,17400.0
2007-04-17 10:20:00,39.69,39.75,39.69,39.73,72400.0,29.9212,29.9665,29.9212,29.9514,72400.0
2007-04-17 10:25:00,39.73,39.77,39.72,39.73,25600.0,29.9514,29.9815,29.9438,29.9514,25600.0
2007-04-17 10:30:00,39.73,39.73,39.72,39.73,14000.0,29.9514,29.9514,29.9438,29.9514,14000.0
2007-04-17 10:35:00,39.73,39.73,39.71,39.71,40600.0,29.9514,29.9514,29.9363,29.9363,40600.0
2007-04-17 10:40:00,39.71,39.71,39.68,39.68,35600.0,29.9363,29.9363,29.9137,29.9137,35600.0
2007-04-17 10:45:00,39.68,39.7,39.67,39.7,12600.0,29.9137,29.9288,29.9061,29.9288,12600.0
2007-04-17 10:50:00,39.7,39.73,39.7,39.71,14600.0,29.9288,29.9514,29.9288,29.9363,14600.0
2007-04-17 10:55:00,39.71,39.73,39.68,39.68,199400.0,29.9363,29.9514,29.9137,29.9137,199400.0
2007-04-17 11:00:00,39.68,39.68,39.6,39.62,41000.0,29.9137,29.9137,29.8534,29.8685,41000.0
2007-04-17 11:05:00,39.6,39.61,39.56,39.6,34800.0,29.8534,29.8609,29.8232,29.8534,34800.0
2007-04-17 11:10:00,39.6,39.6,39.55,39.55,24000.0,29.8534,29.8534,29.8157,29.8157,24000.0
2007-04-17 11:15:00,39.56,39.58,39.55,39.58,13600.0,29.8232,29.8383,29.8157,29.8383,13600.0
2007-04-17 11:20:00,39.57,39.58,39.57,39.58,9000.0,29.8308,29.8383,29.8308,29.8383,9000.0
2007-04-17 11:25:00,39.58,39.58,39.52,39.52,71600.0,29.8383,29.8383,29.7931,29.7931,71600.0
2007-04-17 11:30:00,39.52,39.52,39.42,39.42,52600.0,29.7931,29.7931,29.7177,29.7177,52600.0
2007-04-17 11:35:00,39.42,39.44,39.41,39.44,13000.0,29.7177,29.7328,29.7101,29.7328,13000.0
2007-04-17 11:40:00,39.44,39.44,39.28,39.31,103800.0,29.7328,29.7328,29.6121,29.6348,103800.0
2007-04-17 11:45:00,39.32,39.34,39.32,39.33,9000.0,29.6423,29.6574,29.6423,29.6498,9000.0
2007-04-17 11:50:00,39.34,39.34,39.31,39.34,12600.0,29.6574,29.6574,29.6348,29.6574,12600.0
2007-04-17 11:55:00,39.34,39.37,39.33,39.37,34000.0,29.6574,29.68,29.6498,29.68,34000.0
2007-04-17 12:00:00,39.37,39.37,39.33,39.34,23000.0,29.68,29.68,29.6498,29.6574,23000.0
2007-04-17 12:05:00,39.34,39.38,39.33,39.38,21800.0,29.6574,29.6875,29.6498,29.6875,21800.0
2007-04-17 12:10:00,39.38,39.38,39.37,39.37,12000.0,29.6875,29.6875,29.68,29.68,12000.0
2007-04-17 12:15:00,39.38,39.4,39.38,39.38,31000.0,29.6875,29.7026,29.6875,29.6875,31000.0
2007-04-17 12:20:00,39.38,39.39,39.38,39.38,16400.0,29.6875,29.6951,29.6875,29.6875,16400.0
2007-04-17 12:25:00,39.38,39.38,39.35,39.36,12800.0,29.6875,29.6875,29.6649,29.6724,12800.0
2007-04-17 12:30:00,39.37,39.38,39.36,39.38,14200.0,29.68,29.6875,29.6724,29.6875,14200.0
2007-04-17 12:35:00,39.38,39.38,39.35,39.38,9400.0,29.6875,29.6875,29.6649,29.6875,9400.0
2007-04-17 12:40:00,39.38,39.38,39.34,39.34,14000.0,29.6875,29.6875,29.6574,29.6574,14000.0
2007-04-17 12:45:00,39.34,39.35,39.3,39.33,14400.0,29.6574,29.6649,29.6272,29.6498,14400.0
2007-04-17 12:50:00,39.33,39.33,39.29,39.3,14200.0,29.6498,29.6498,29.6197,29.6272,14200.0
2007-04-17 12:55:00,39.3,39.32,39.29,39.31,8200.0,29.6272,29.6423,29.6197,29.6348,8200.0
2007-04-17 13:00:00,39.32,39.32,39.27,39.27,17000.0,29.6423,29.6423,29.6046,29.6046,17000.0
2007-04-17 13:05:00,39.27,39.27,39.16,39.18,30000.0,29.6046,29.6046,29.5217,29.5367,30000.0
2007-04-17 13:10:00,39.18,39.18,39.13,39.17,33400.0,29.5367,29.5367,29.4991,29.5292,33400.0
2007-04-17 13:15:00,39.18,39.2,39.13,39.14,21600.0,29.5367,29.5518,29.4991,29.5066,21600.0
2007-04-17 13:20:00,39.13,39.17,39.13,39.16,28400.0,29.4991,29.5292,29.4991,29.5217,28400.0
2007-04-17 13:25:00,39.15,39.17,39.12,39.14,15400.0,29.5141,29.5292,29.4915,29.5066,15400.0
2007-04-17 13:30:00,39.15,39.17,39.13,39.14,18800.0,29.5141,29.5292,29.4991,29.5066,18800.0
2007-04-17 13:35:00,39.14,39.18,39.13,39.16,15400.0,29.5066,29.5367,29.4991,29.5217,15400.0
2007-04-17 13:40:00,39.17,39.22,39.13,39.14,60000.0,29.5292,29.5669,29.4991,29.5066,60000.0
2007-04-17 13:45:00,39.16,39.2,39.13,39.2,61000.0,29.5217,29.5518,29.4991,29.5518,61000.0
2007-04-17 13:50:00,39.2,39.22,39.17,39.22,32200.0,29.5518,29.5669,29.5292,29.5669,32200.0
2007-04-17 13:55:00,39.22,39.32,39.22,39.32,20800.0,29.5669,29.6423,29.5669,29.6423,20800.0
2007-04-17 14:00:00,39.32,39.32,39.19,39.2,34400.0,29.6423,29.6423,29.5443,29.5518,34400.0
2007-04-17 14:05:00,39.2,39.26,39.2,39.24,14400.0,29.5518,29.5971,29.5518,29.582,14400.0
2007-04-17 14:10:00,39.23,39.26,39.18,39.24,13000.0,29.5744,29.5971,29.5367,29.582,13000.0
2007-04-17 14:15:00,39.24,39.26,39.22,39.24,13400.0,29.582,29.5971,29.5669,29.582,13400.0
2007-04-17 14:20:00,39.24,39.3,39.19,39.27,20400.0,29.582,29.6272,29.5443,29.6046,20400.0
2007-04-17 14:25:00,39.28,39.34,39.28,39.33,13200.0,29.6121,29.6574,29.6121,29.6498,13200.0
2007-04-17 14:30:00,39.34,39.34,39.23,39.28,23600.0,29.6574,29.6574,29.5744,29.6121,23600.0
2007-04-17 14:35:00,39.32,39.34,39.29,39.32,25600.0,29.6423,29.6574,29.6197,29.6423,25600.0
2007-04-17 14:40:00,39.33,39.35,39.29,39.34,30200.0,29.6498,29.6649,29.6197,29.6574,30200.0
2007-04-17 14:45:00,39.35,39.35,39.3,39.35,19800.0,29.6649,29.6649,29.6272,29.6649,19800.0
2007-04-17 14:50:00,39.35,39.4,39.3,39.4,24000.0,29.6649,29.7026,29.6272,29.7026,24000.0
2007-04-17 14:55:00,39.4,39.45,39.38,39.44,79400.0,29.7026,29.7403,29.6875,29.7328,79400.0
2007-04-17 15:00:00,39.44,39.48,39.39,39.43,85200.0,29.7328,29.7629,29.6951,29.7252,85200.0
2007-04-17 15:05:00,39.42,39.47,39.39,39.45,36800.0,29.7177,29.7554,29.6951,29.7403,36800.0
2007-04-17 15:10:00,39.45,39.5,39.44,39.5,70600.0,29.7403,29.778,29.7328,29.778,70600.0
2007-04-17 15:15:00,39.49,39.5,39.44,39.44,153400.0,29.7704,29.778,29.7328,29.7328,153400.0
2007-04-17 15:20:00,39.43,39.45,39.4,39.43,35600.0,29.7252,29.7403,29.7026,29.7252,35600.0
2007-04-17 15:25:00,39.44,39.46,39.35,39.42,44600.0,29.7328,29.7478,29.6649,29.7177,44600.0
2007-04-17 15:30:00,39.42,39.46,39.36,39.42,30400.0,29.7177,29.7478,29.6724,29.7177,30400.0
2007-04-17 15:35:00,39.42,39.44,39.38,39.38,14600.0,29.7177,29.7328,29.6875,29.6875,14600.0
2007-04-17 15:40:00,39.38,39.42,39.35,39.35,37800.0,29.6875,29.7177,29.6649,29.6649,37800.0
2007-04-17 15:45:00,39.35,39.37,39.35,39.37,31200.0,29.6649,29.68,29.6649,29.68,31200.0
2007-04-17 15:50:00,39.37,39.42,39.36,39.42,34600.0,29.68,29.7177,29.6724,29.7177,34600.0
2007-04-17 15:55:00,39.41,39.49,39.31,39.37,159400.0,29.7101,29.7704,29.6348,29.68,159400.0
2007-04-18 09:30:00,39.25,39.34,39.18,39.18,8400.0,29.5895,29.6574,29.5367,29.5367,8400.0
2007-04-18 09:35:00,39.22,39.35,39.22,39.34,8600.0,29.5669,29.6649,29.5669,29.6574,8600.0
2007-04-18 09:40:00,39.35,39.35,39.28,39.32,8000.0,29.6649,29.6649,29.6121,29.6423,8000.0
2007-04-18 09:45:00,39.33,39.36,39.26,39.33,47200.0,29.6498,29.6724,29.5971,29.6498,47200.0
2007-04-18 09:50:00,39.33,39.36,39.26,39.26,19200.0,29.6498,29.6724,29.5971,29.5971,19200.0
2007-04-18 09:55:00,39.25,39.3,39.21,39.26,34400.0,29.5895,29.6272,29.5594,29.5971,34400.0
2007-04-18 10:00:00,39.27,39.31,39.27,39.29,15000.0,29.6046,29.6348,29.6046,29.6197,15000.0
2007-04-18 10:05:00,39.29,39.3,39.27,39.27,13600.0,29.6197,29.6272,29.6046,29.6046,13600.0
2007-04-18 10:10:00,39.27,39.27,39.2,39.26,18800.0,29.6046,29.6046,29.5518,29.5971,18800.0
2007-04-18 10:15:00,39.26,39.26,39.24,39.25,8000.0,29.5971,29.5971,29.582,29.5895,8000.0
2007-04-18 10:20:00,39.26,39.28,39.2,39.27,28600.0,29.5971,29.6121,29.5518,29.6046,28600.0
2007-04-18 10:25:00,39.26,39.29,39.26,39.28,4200.0,29.5971,29.6197,29.5971,29.6121,4200.0
2007-04-18 10:30:00,39.28,39.3,39.27,39.27,13800.0,29.6121,29.6272,29.6046,29.6046,13800.0
2007-04-18 10:35:00,39.29,39.29,39.19,39.19,344200.0,29.6197,29.6197,29.5443,29.5443,344200.0
2007-04-18 10:40:00,39.19,39.19,39.15,39.18,21600.0,29.5443,29.5443,29.5141,29.5367,21600.0
2007-04-18 10:45:00,39.18,39.21,39.16,39.16,13000.0,29.5367,29.5594,29.5217,29.5217,13000.0
2007-04-18 10:50:00,39.15,39.18,39.15,39.17,12600.0,29.5141,29.5367,29.5141,29.5292,12600.0
2007-04-18 10:55:00,39.16,39.2,39.15,39.17,23000.0,29.5217,29.5518,29.5141,29.5292,23000.0
2007-04-18 11:00:00,39.17,39.17,39.15,39.17,20800.0,29.5292,29.5292,29.5141,29.5292,20800.0
2007-04-18 11:05:00,39.17,39.31,39.17,39.29,69200.0,29.5292,29.6348,29.5292,29.6197,69200.0
2007-04-18 11:10:00,39.29,39.32,39.29,39.3,37400.0,29.6197,29.6423,29.6197,29.6272,37400.0
2007-04-18 11:15:00,39.3,39.3,39.27,39.27,9800.0,29.6272,29.6272,29.6046,29.6046,9800.0
2007-04-18 11:20:00,39.27,39.29,39.26,39.29,8200.0,29.6046,29.6197,29.5971,29.6197,8200.0
2007-04-18 11:25:00,39.29,39.3,39.29,39.29,12800.0,29.6197,29.6272,29.6197,29.6197,12800.0
2007-04-18 11:30:00,39.3,39.34,39.3,39.34,9600.0,29.6272,29.6574,29.6272,29.6574,9600.0
2007-04-18 11:35:00,39.35,39.45,39.34,39.44,34400.0,29.6649,29.7403,29.6574,29.7328,34400.0
2007-04-18 11:40:00,39.44,39.44,39.38,39.41,23200.0,29.7328,29.7328,29.6875,29.7101,23200.0
2007-04-18 11:45:00,39.4,39.45,39.34,39.34,58400.0,29.7026,29.7403,29.6574,29.6574,58400.0
2007-04-18 11:50:00,39.33,39.33,39.28,39.31,20800.0,29.6498,29.6498,29.6121,29.6348,20800.0
2007-04-18 11:55:00,39.31,39.35,39.31,39.35,5400.0,29.6348,29.6649,29.6348,29.6649,5400.0
2007-04-18 12:00:00,39.36,39.42,39.36,39.41,7800.0,29.6724,29.7177,29.6724,29.7101,7800.0
2007-04-18 12:05:00,39.4,39.45,39.38,39.45,16800.0,29.7026,29.7403,29.6875,29.7403,16800.0
2007-04-18 12:10:00,39.45,39.46,39.45,39.46,4800.0,29.7403,29.7478,29.7403,29.7478,4800.0
2007-04-18 12:15:00,39.47,39.49,39.46,39.49,54200.0,29.7554,29.7704,29.7478,29.7704,54200.0
2007-04-18 12:20:00,39.49,39.5,39.49,39.5,17600.0,29.7704,29.778,29.7704,29.778,17600.0
2007-04-18 12:25:00,39.5,39.51,39.48,39.48,30400.0,29.778,29.7855,29.7629,29.7629,30400.0
2007-04-18 12:30:00,39.48,39.49,39.48,39.49,6200.0,29.7629,29.7704,29.7629,29.7704,6200.0
2007-04-18 12:35:00,39.49,39.5,39.49,39.49,6400.0,29.7704,29.778,29.7704,29.7704,6400.0
2007-04-18 12:40:00,39.49,39.49,39.48,39.48,13000.0,29.7704,29.7704,29.7629,29.7629,13000.0
2007-04-18 12:45:00,39.49,39.5,39.49,39.49,7800.0,29.7704,29.778,29.7704,29.7704,7800.0
2007-04-18 12:50:00,39.5,39.5,39.49,39.5,6600.0,29.778,29.778,29.7704,29.778,6600.0
2007-04-18 12:55:00,39.5,39.5,39.49,39.49,1600.0,29.778,29.778,29.7704,29.7704,1600.0
2007-04-18 13:00:00,39.49,39.54,39.49,39.54,34200.0,29.7704,29.8081,29.7704,29.8081,34200.0
2007-04-18 13:05:00,39.54,39.72,39.54,39.72,50600.0,29.8081,29.9438,29.8081,29.9438,50600.0
2007-04-18 13:10:00,39.7,39.73,39.6,39.6,28200.0,29.9288,29.9514,29.8534,29.8534,28200.0
2007-04-18 13:15:00,39.6,39.62,39.59,39.6,9200.0,29.8534,29.8685,29.8458,29.8534,9200.0
2007-04-18 13:20:00,39.6,39.63,39.6,39.6,12400.0,29.8534,29.876,29.8534,29.8534,12400.0
2007-04-18 13:25:00,39.6,39.63,39.6,39.62,7000.0,29.8534,29.876,29.8534,29.8685,7000.0
2007-04-18 13:30:00,39.62,39.62,39.61,39.62,2800.0,29.8685,29.8685,29.8609,29.8685,2800.0
2007-04-18 13:35:00,39.62,39.65,39.62,39.65,12600.0,29.8685,29.8911,29.8685,29.8911,12600.0
2007-04-18 13:40:00,39.66,39.67,39.65,39.65,4600.0,29.8986,29.9061,29.8911,29.8911,4600.0
2007-04-18 13:45:00,39.63,39.64,39.6,39.62,9000.0,29.876,29.8835,29.8534,29.8685,9000.0
2007-04-18 13:50:00,39.62,39.63,39.6,39.6,2000.0,29.8685,29.876,29.8534,29.8534,2000.0
2007-04-18 13:55:00,39.6,39.6,39.58,39.59,5600.0,29.8534,29.8534,29.8383,29.8458,5600.0
2007-04-18 14:00:00,39.58,39.6,39.58,39.59,6600.0,29.8383,29.8534,29.8383,29.8458,6600.0
2007-04-18 14:05:00,39.59,39.6,39.59,39.6,8400.0,29.8458,29.8534,29.8458,29.8534,8400.0
2007-04-18 14:10:00,39.6,39.6,39.59,39.6,5000.0,29.8534,29.8534,29.8458,29.8534,5000.0
2007-04-18 14:15:00,39.6,39.62,39.6,39.62,5600.0,29.8534,29.8685,29.8534,29.8685,5600.0
2007-04-18 14:20:00,39.62,39.68,39.62,39.62,41600.0,29.8685,29.9137,29.8685,29.8685,41600.0
2007-04-18 14:25:00,39.6,39.6,39.57,39.58,27200.0,29.8534,29.8534,29.8308,29.8383,27200.0
2007-04-18 14:30:00,39.58,39.58,39.53,39.56,14800.0,29.8383,29.8383,29.8006,29.8232,14800.0
2007-04-18 14:35:00,39.56,39.58,39.56,39.57,16600.0,29.8232,29.8383,29.8232,29.8308,16600.0
2007-04-18 14:40:00,39.57,39.58,39.55,39.55,9600.0,29.8308,29.8383,29.8157,29.8157,9600.0
2007-04-18 14:45:00,39.55,39.57,39.54,39.55,13000.0,29.8157,29.8308,29.8081,29.8157,13000.0
2007-04-18 14:50:00,39.6,39.6,39.5,39.52,23400.0,29.8534,29.8534,29.778,29.7931,23400.0
2007-04-18 14:55:00,39.52,39.58,39.52,39.54,24600.0,29.7931,29.8383,29.7931,29.8081,24600.0
2007-04-18 15:00:00,39.52,39.65,39.52,39.58,23600.0,29.7931,29.8911,29.7931,29.8383,23600.0
2007-04-18 15:05:00,39.58,39.58,39.57,39.57,8000.0,29.8383,29.8383,29.8308,29.8308,8000.0
2007-04-18 15:10:00,39.57,39.57,39.52,39.54,21200.0,29.8308,29.8308,29.7931,29.8081,21200.0
2007-04-18 15:15:00,39.54,39.55,39.54,39.55,13800.0,29.8081,29.8157,29.8081,29.8157,13800.0
2007-04-18 15:20:00,39.55,39.57,39.52,39.53,45000.0,29.8157,29.8308,29.7931,29.8006,45000.0
2007-04-18 15:25:00,39.52,39.55,39.52,39.55,29200.0,29.7931,29.8157,29.7931,29.8157,29200.0
2007-04-18 15:30:00,39.54,39.55,39.54,39.54,11400.0,29.8081,29.8157,29.8081,29.8081,11400.0
2007-04-18 15:35:00,39.54,39.55,39.49,39.49,32400.0,29.8081,29.8157,29.7704,29.7704,32400.0
2007-04-18 15:40:00,39.49,39.52,39.49,39.51,14000.0,29.7704,29.7931,29.7704,29.7855,14000.0
2007-04-18 15:45:00,39.5,39.51,39.46,39.49,12200.0,29.778,29.7855,29.7478,29.7704,12200.0
2007-04-18 15:50:00,39.49,39.51,39.4,39.45,32000.0,29.7704,29.7855,29.7026,29.7403,32000.0
2007-04-18 15:55:00,39.45,39.47,39.45,39.47,9000.0,29.7403,29.7554,29.7403,29.7554,9000.0
2007-04-19 09:30:00,39.33,39.45,39.12,39.31,11000.0,29.6498,29.7403,29.4915,29.6348,11000.0
2007-04-19 09:35:00,39.3,39.32,39.23,39.23,6800.0,29.6272,29.6423,29.5744,29.5744,6800.0
2007-04-19 09:40:00,39.23,39.38,39.21,39.38,41800.0,29.5744,29.6875,29.5594,29.6875,41800.0
2007-04-19 09:45:00,39.42,39.45,39.25,39.42,40200.0,29.7177,29.7403,29.5895,29.7177,40200.0
2007-04-19 09:50:00,39.42,39.42,39.24,39.32,25400.0,29.7177,29.7177,29.582,29.6423,25400.0
2007-04-19 09:55:00,39.32,39.37,39.24,39.24,41000.0,29.6423,29.68,29.582,29.582,41000.0
2007-04-19 10:00:00,39.26,39.33,39.25,39.31,26800.0,29.5971,29.6498,29.5895,29.6348,26800.0
2007-04-19 10:05:00,39.31,39.33,39.25,39.3,15400.0,29.6348,29.6498,29.5895,29.6272,15400.0
2007-04-19 10:10:00,39.3,39.34,39.24,39.25,23200.0,29.6272,29.6574,29.582,29.5895,23200.0
2007-04-19 10:15:00,39.26,39.32,39.26,39.3,15400.0,29.5971,29.6423,29.5971,29.6272,15400.0
2007-04-19 10:20:00,39.3,39.3,39.27,39.29,26800.0,29.6272,29.6272,29.6046,29.6197,26800.0
2007-04-19 10:25:00,39.28,39.29,39.22,39.24,20200.0,29.6121,29.6197,29.5669,29.582,20200.0
2007-04-19 10:30:00,39.23,39.3,39.22,39.26,34400.0,29.5744,29.6272,29.5669,29.5971,34400.0
2007-04-19 10:35:00,39.26,39.28,39.23,39.24,25400.0,29.5971,29.6121,29.5744,29.582,25400.0
2007-04-19 10:40:00,39.26,39.29,39.23,39.27,35600.0,29.5971,29.6197,29.5744,29.6046,35600.0
2007-04-19 10:45:00,39.27,39.27,39.24,39.26,15000.0,29.6046,29.6046,29.582,29.5971,15000.0
2007-04-19 10:50:00,39.26,39.28,39.24,39.27,30200.0,29.5971,29.6121,29.582,29.6046,30200.0
2007-04-19 10:55:00,39.26,39.29,39.25,39.28,18600.0,29.5971,29.6197,29.5895,29.6121,18600.0
2007-04-19 11:00:00,39.26,39.27,39.23,39.26,33400.0,29.5971,29.6046,29.5744,29.5971,33400.0
2007-04-19 11:05:00,39.26,39.28,39.26,39.27,30600.0,29.5971,29.6121,29.5971,29.6046,30600.0
2007-04-19 11:10:00,39.27,39.29,39.27,39.27,27600.0,29.6046,29.6197,29.6046,29.6046,27600.0
2007-04-19 11:15:00,39.28,39.29,39.27,39.27,22200.0,29.6121,29.6197,29.6046,29.6046,22200.0
2007-04-19 11:20:00,39.27,39.28,39.26,39.27,9600.0,29.6046,29.6121,29.5971,29.6046,9600.0
2007-04-19 11:25:00,39.27,39.28,39.25,39.26,45000.0,29.6046,29.6121,29.5895,29.5971,45000.0
2007-04-19 11:30:00,39.27,39.3,39.26,39.27,39000.0,29.6046,29.6272,29.5971,29.6046,39000.0
2007-04-19 11:35:00,39.27,39.29,39.25,39.26,16200.0,29.6046,29.6197,29.5895,29.5971,16200.0
2007-04-19 11:40:00,39.26,39.27,39.26,39.27,15600.0,29.5971,29.6046,29.5971,29.6046,15600.0
2007-04-19 11:45:00,39.27,39.28,39.27,39.28,27200.0,29.6046,29.6121,29.6046,29.6121,27200.0
2007-04-19 11:50:00,39.28,39.29,39.27,39.27,12200.0,29.6121,29.6197,29.6046,29.6046,12200.0
2007-04-19 11:55:00,39.27,39.27,39.23,39.26,14600.0,29.6046,29.6046,29.5744,29.5971,14600.0
2007-04-19 12:00:00,39.26,39.27,39.25,39.26,8200.0,29.5971,29.6046,29.5895,29.5971,8200.0
2007-04-19 12:05:00,39.27,39.27,39.26,39.27,5000.0,29.6046,29.6046,29.5971,29.6046,5000.0
2007-04-19 12:10:00,39.27,39.27,39.24,39.27,9800.0,29.6046,29.6046,29.582,29.6046,9800.0
2007-04-19 12:15:00,39.27,39.29,39.27,39.27,6600.0,29.6046,29.6197,29.6046,29.6046,6600.0
2007-04-19 12:20:00,39.27,39.27,39.27,39.27,1200.0,29.6046,29.6046,29.6046,29.6046,1200.0
2007-04-19 12:25:00,39.27,39.27,39.26,39.27,5000.0,29.6046,29.6046,29.5971,29.6046,5000.0
2007-04-19 12:30:00,39.27,39.27,39.26,39.26,16000.0,29.6046,29.6046,29.5971,29.5971,16000.0
2007-04-19 12:35:00,39.27,39.27,39.26,39.26,4200.0,29.6046,29.6046,29.5971,29.5971,4200.0
2007-04-19 12:40:00,39.26,39.27,39.26,39.26,4400.0,29.5971,29.6046,29.5971,29.5971,4400.0
2007-04-19 12:45:00,39.27,39.27,39.27,39.27,2200.0,29.6046,29.6046,29.6046,29.6046,2200.0
2007-04-19 12:50:00,39.27,39.27,39.26,39.27,5000.0,29.6046,29.6046,29.5971,29.6046,5000.0
2007-04-19 12:55:00,39.26,39.26,39.26,39.26,2600.0,29.5971,29.5971,29.5971,29.5971,2600.0
2007-04-19 13:00:00,39.26,39.27,39.25,39.27,3400.0,29.5971,29.6046,29.5895,29.6046,3400.0
2007-04-19 13:05:00,39.27,39.27,39.27,39.27,1200.0,29.6046,29.6046,29.6046,29.6046,1200.0
2007-04-19 13:10:00,39.27,39.28,39.26,39.27,4600.0,29.6046,29.6121,29.5971,29.6046,4600.0
2007-04-19 13:15:00,39.27,39.27,39.27,39.27,1400.0,29.6046,29.6046,29.6046,29.6046,1400.0
2007-04-19 13:20:00,39.26,39.27,39.26,39.26,1200.0,29.5971,29.6046,29.5971,29.5971,1200.0
2007-04-19 13:25:00,39.26,39.26,39.26,39.26,3400.0,29.5971,29.5971,29.5971,29.5971,3400.0
2007-04-19 13:30:00,39.24,39.24,39.24,39.24,1200.0,29.582,29.582,29.582,29.582,1200.0
2007-04-19 13:35:00,39.24,39.24,39.24,39.24,1600.0,29.582,29.582,29.582,29.582,1600.0
2007-04-19 13:40:00,39.24,39.24,39.24,39.24,1800.0,29.582,29.582,29.582,29.582,1800.0
2007-04-19 13:45:00,39.24,39.24,39.23,39.24,7000.0,29.582,29.582,29.5744,29.582,7000.0
2007-04-19 13:50:00,39.24,39.27,39.24,39.27,22200.0,29.582,29.6046,29.582,29.6046,22200.0
2007-04-19 13:55:00,39.27,39.27,39.25,39.26,4000.0,29.6046,29.6046,29.5895,29.5971,4000.0
2007-04-19 14:00:00,39.25,39.25,39.24,39.24,2800.0,29.5895,29.5895,29.582,29.582,2800.0
2007-04-19 14:05:00,39.24,39.24,39.23,39.23,6200.0,29.582,29.582,29.5744,29.5744,6200.0
2007-04-19 14:10:00,39.23,39.24,39.23,39.24,2600.0,29.5744,29.582,29.5744,29.582,2600.0
2007-04-19 14:15:00,39.24,39.24,39.2,39.21,12000.0,29.582,29.582,29.5518,29.5594,12000.0
2007-04-19 14:20:00,39.21,39.22,39.2,39.22,27400.0,29.5594,29.5669,29.5518,29.5669,27400.0
2007-04-19 14:25:00,39.22,39.26,39.21,39.21,20200.0,29.5669,29.5971,29.5594,29.5594,20200.0
2007-04-19 14:30:00,39.21,39.22,39.21,39.22,11800.0,29.5594,29.5669,29.5594,29.5669,11800.0
2007-04-19 14:35:00,39.22,39.22,39.22,39.22,1200.0,29.5669,29.5669,29.5669,29.5669,1200.0
2007-04-19 14:40:00,39.22,39.22,39.22,39.22,4800.0,29.5669,29.5669,29.5669,29.5669,4800.0
2007-04-19 14:45:00,39.22,39.26,39.22,39.23,39600.0,29.5669,29.5971,29.5669,29.5744,39600.0
2007-04-19 14:50:00,39.23,39.26,39.23,39.25,7400.0,29.5744,29.5971,29.5744,29.5895,7400.0
2007-04-19 14:55:00,39.25,39.25,39.24,39.24,8400.0,29.5895,29.5895,29.582,29.582,8400.0
2007-04-19 15:00:00,39.24,39.26,39.24,39.26,14400.0,29.582,29.5971,29.582,29.5971,14400.0
2007-04-19 15:05:00,39.26,39.28,39.25,39.27,12400.0,29.5971,29.6121,29.5895,29.6046,12400.0
2007-04-19 15:10:00,39.27,39.28,39.27,39.27,17600.0,29.6046,29.6121,29.6046,29.6046,17600.0
2007-04-19 15:15:00,39.27,39.3,39.27,39.3,43200.0,29.6046,29.6272,29.6046,29.6272,43200.0
2007-04-19 15:20:00,39.3,39.3,39.28,39.29,7800.0,29.6272,29.6272,29.6121,29.6197,7800.0
2007-04-19 15:25:00,39.29,39.33,39.29,39.31,17800.0,29.6197,29.6498,29.6197,29.6348,17800.0
2007-04-19 15:30:00,39.31,39.34,39.31,39.34,12600.0,29.6348,29.6574,29.6348,29.6574,12600.0
2007-04-19 15:35:00,39.34,39.34,39.27,39.27,21400.0,29.6574,29.6574,29.6046,29.6046,21400.0
2007-04-19 15:40:00,39.27,39.27,39.24,39.26,17200.0,29.6046,29.6046,29.582,29.5971,17200.0
2007-04-19 15:45:00,39.26,39.26,39.24,39.26,15200.0,29.5971,29.5971,29.582,29.5971,15200.0
2007-04-19 15:50:00,39.26,39.3,39.24,39.24,25600.0,29.5971,29.6272,29.582,29.582,25600.0
2007-04-19 15:55:00,39.24,39.31,39.23,39.27,49200.0,29.582,29.6348,29.5744,29.6046,49200.0
2007-04-20 09:30:00,39.37,39.42,39.3,39.32,15200.0,29.68,29.7177,29.6272,29.6423,15200.0
2007-04-20 09:35:00,39.33,39.52,39.33,39.47,20000.0,29.6498,29.7931,29.6498,29.7554,20000.0
2007-04-20 09:40:00,39.36,39.5,39.36,39.43,25600.0,29.6724,29.778,29.6724,29.7252,25600.0
2007-04-20 09:45:00,39.43,39.56,39.43,39.56,19400.0,29.7252,29.8232,29.7252,29.8232,19400.0
2007-04-20 09:50:00,39.55,39.57,39.52,39.57,13600.0,29.8157,29.8308,29.7931,29.8308,13600.0
2007-04-20 09:55:00,39.58,39.58,39.54,39.56,18600.0,29.8383,29.8383,29.8081,29.8232,18600.0
2007-04-20 10:00:00,39.55,39.57,39.55,39.56,9800.0,29.8157,29.8308,29.8157,29.8232,9800.0
2007-04-20 10:05:00,39.56,39.57,39.52,39.54,26200.0,29.8232,29.8308,29.7931,29.8081,26200.0
2007-04-20 10:10:00,39.55,39.57,39.54,39.57,49000.0,29.8157,29.8308,29.8081,29.8308,49000.0
2007-04-20 10:15:00,39.57,39.57,39.51,39.53,72400.0,29.8308,29.8308,29.7855,29.8006,72400.0
2007-04-20 10:20:00,39.54,39.55,39.51,39.55,50000.0,29.8081,29.8157,29.7855,29.8157,50000.0
2007-04-20 10:25:00,39.55,39.57,39.53,39.56,40000.0,29.8157,29.8308,29.8006,29.8232,40000.0
2007-04-20 10:30:00,39.56,39.57,39.55,39.55,31200.0,29.8232,29.8308,29.8157,29.8157,31200.0
2007-04-20 10:35:00,39.55,39.57,39.53,39.56,61600.0,29.8157,29.8308,29.8006,29.8232,61600.0
2007-04-20 10:40:00,39.56,39.66,39.56,39.6,74400.0,29.8232,29.8986,29.8232,29.8534,74400.0
2007-04-20 10:45:00,39.6,39.78,39.6,39.67,107000.0,29.8534,29.9891,29.8534,29.9061,107000.0
2007-04-20 10:50:00,39.67,39.69,39.63,39.65,40000.0,29.9061,29.9212,29.876,29.8911,40000.0
2007-04-20 10:55:00,39.63,39.65,39.49,39.54,51400.0,29.876,29.8911,29.7704,29.8081,51400.0
2007-04-20 11:00:00,39.54,39.55,39.51,39.51,10600.0,29.8081,29.8157,29.7855,29.7855,10600.0
2007-04-20 11:05:00,39.51,39.56,39.51,39.52,15600.0,29.7855,29.8232,29.7855,29.7931,15600.0
2007-04-20 11:10:00,39.52,39.52,39.48,39.49,14600.0,29.7931,29.7931,29.7629,29.7704,14600.0
2007-04-20 11:15:00,39.49,39.49,39.46,39.46,5800.0,29.7704,29.7704,29.7478,29.7478,5800.0
2007-04-20 11:20:00,39.47,39.47,39.35,39.36,33000.0,29.7554,29.7554,29.6649,29.6724,33000.0
2007-04-20 11:25:00,39.35,39.35,39.29,39.3,19800.0,29.6649,29.6649,29.6197,29.6272,19800.0
2007-04-20 11:30:00,39.3,39.31,39.28,39.29,16200.0,29.6272,29.6348,29.6121,29.6197,16200.0
2007-04-20 11:35:00,39.3,39.3,39.22,39.22,21800.0,29.6272,29.6272,29.5669,29.5669,21800.0
2007-04-20 11:40:00,39.21,39.23,39.18,39.18,36600.0,29.5594,29.5744,29.5367,29.5367,36600.0
2007-04-20 11:45:00,39.19,39.19,39.14,39.17,34800.0,29.5443,29.5443,29.5066,29.5292,34800.0
2007-04-20 11:50:00,39.17,39.19,39.15,39.17,33800.0,29.5292,29.5443,29.5141,29.5292,33800.0
2007-04-20 11:55:00,39.17,39.18,39.15,39.16,4600.0,29.5292,29.5367,29.5141,29.5217,4600.0
2007-04-20 12:00:00,39.16,39.16,39.09,39.13,25600.0,29.5217,29.5217,29.4689,29.4991,25600.0
2007-04-20 12:05:00,39.13,39.13,39.07,39.08,22400.0,29.4991,29.4991,29.4538,29.4614,22400.0
2007-04-20 12:10:00,39.08,39.13,39.07,39.1,45600.0,29.4614,29.4991,29.4538,29.4764,45600.0
2007-04-20 12:15:00,39.1,39.1,39.07,39.08,14400.0,29.4764,29.4764,29.4538,29.4614,14400.0
2007-04-20 12:20:00,39.08,39.09,39.03,39.04,11800.0,29.4614,29.4689,29.4237,29.4312,11800.0
2007-04-20 12:25:00,39.03,39.06,39.01,39.05,20000.0,29.4237,29.4463,29.4086,29.4387,20000.0
2007-04-20 12:30:00,39.05,39.11,39.05,39.11,21000.0,29.4387,29.484,29.4387,29.484,21000.0
2007-04-20 12:35:00,39.11,39.12,39.06,39.08,20800.0,29.484,29.4915,29.4463,29.4614,20800.0
2007-04-20 12:40:00,39.08,39.13,39.08,39.13,15000.0,29.4614,29.4991,29.4614,29.4991,15000.0
2007-04-20 12:45:00,39.14,39.17,39.13,39.13,17000.0,29.5066,29.5292,29.4991,29.4991,17000.0
2007-04-20 12:50:00,39.12,39.13,39.11,39.13,5800.0,29.4915,29.4991,29.484,29.4991,5800.0
2007-04-20 12:55:00,39.13,39.13,39.1,39.12,6400.0,29.4991,29.4991,29.4764,29.4915,6400.0
2007-04-20 13:00:00,39.1,39.11,39.1,39.11,13000.0,29.4764,29.484,29.4764,29.484,13000.0
2007-04-20 13:05:00,39.11,39.12,39.1,39.11,5200.0,29.484,29.4915,29.4764,29.484,5200.0
2007-04-20 13:10:00,39.1,39.13,39.1,39.1,15000.0,29.4764,29.4991,29.4764,29.4764,15000.0
2007-04-20 13:15:00,39.11,39.17,39.1,39.16,33200.0,29.484,29.5292,29.4764,29.5217,33200.0
2007-04-20 13:20:00,39.17,39.17,39.15,39.15,19200.0,29.5292,29.5292,29.5141,29.5141,19200.0
2007-04-20 13:25:00,39.14,39.17,39.13,39.16,14200.0,29.5066,29.5292,29.4991,29.5217,14200.0
2007-04-20 13:30:00,39.17,39.17,39.14,39.15,16200.0,29.5292,29.5292,29.5066,29.5141,16200.0
2007-04-20 13:35:00,39.16,39.16,39.13,39.16,6200.0,29.5217,29.5217,29.4991,29.5217,6200.0
2007-04-20 13:40:00,39.15,39.16,39.13,39.15,25000.0,29.5141,29.5217,29.4991,29.5141,25000.0
2007-04-20 13:45:00,39.16,39.18,39.15,39.16,10600.0,29.5217,29.5367,29.5141,29.5217,10600.0
2007-04-20 13:50:00,39.16,39.17,39.15,39.16,10200.0,29.5217,29.5292,29.5141,29.5217,10200.0
2007-04-20 13:55:00,39.16,39.16,39.12,39.13,12600.0,29.5217,29.5217,29.4915,29.4991,12600.0
2007-04-20 14:00:00,39.13,39.13,39.1,39.12,18400.0,29.4991,29.4991,29.4764,29.4915,18400.0
2007-04-20 14:05:00,39.11,39.14,39.11,39.14,21200.0,29.484,29.5066,29.484,29.5066,21200.0
2007-04-20 14:10:00,39.14,39.16,39.13,39.16,12200.0,29.5066,29.5217,29.4991,29.5217,12200.0
2007-04-20 14:15:00,39.15,39.15,39.15,39.15,12800.0,29.5141,29.5141,29.5141,29.5141,12800.0
2007-04-20 14:20:00,39.15,39.17,39.13,39.14,27400.0,29.5141,29.5292,29.4991,29.5066,27400.0
2007-04-20 14:25:00,39.15,39.15,39.13,39.13,9400.0,29.5141,29.5141,29.4991,29.4991,9400.0
2007-04-20 14:30:00,39.13,39.15,39.13,39.15,18600.0,29.4991,29.5141,29.4991,29.5141,18600.0
2007-04-20 14:35:00,39.15,39.16,39.14,39.15,15000.0,29.5141,29.5217,29.5066,29.5141,15000.0
2007-04-20 14:40:00,39.15,39.16,39.14,39.16,22600.0,29.5141,29.5217,29.5066,29.5217,22600.0
2007-04-20 14:45:00,39.16,39.19,39.14,39.17,39600.0,29.5217,29.5443,29.5066,29.5292,39600.0
2007-04-20 14:50:00,39.17,39.17,39.1,39.1,37200.0,29.5292,29.5292,29.4764,29.4764,37200.0
2007-04-20 14:55:00,39.1,39.1,39.06,39.06,34000.0,29.4764,29.4764,29.4463,29.4463,34000.0
2007-04-20 15:00:00,39.07,39.07,39.02,39.04,52800.0,29.4538,29.4538,29.4161,29.4312,52800.0
2007-04-20 15:05:00,39.05,39.07,39.05,39.05,35800.0,29.4387,29.4538,29.4387,29.4387,35800.0
2007-04-20 15:10:00,39.05,39.08,39.03,39.08,32400.0,29.4387,29.4614,29.4237,29.4614,32400.0
2007-04-20 15:15:00,39.08,39.08,39.02,39.04,39000.0,29.4614,29.4614,29.4161,29.4312,39000.0
2007-04-20 15:20:00,39.04,39.07,39.04,39.07,32200.0,29.4312,29.4538,29.4312,29.4538,32200.0
2007-04-20 15:25:00,39.07,39.07,38.99,39.0,52400.0,29.4538,29.4538,29.3935,29.4011,52400.0
2007-04-20 15:30:00,39.0,39.01,38.92,38.94,99600.0,29.4011,29.4086,29.3407,29.3558,99600.0
2007-04-20 15:35:00,38.95,38.97,38.91,38.92,80800.0,29.3634,29.3784,29.3332,29.3407,80800.0
2007-04-20 15:40:00,38.92,38.98,38.91,38.96,99800.0,29.3407,29.386,29.3332,29.3709,99800.0
2007-04-20 15:45:00,38.97,39.07,38.96,39.01,57800.0,29.3784,29.4538,29.3709,29.4086,57800.0
2007-04-20 15:50:00,39.01,39.05,38.99,39.02,41200.0,29.4086,29.4387,29.3935,29.4161,41200.0
2007-04-20 15:55:00,39.02,39.05,38.92,39.05,56600.0,29.4161,29.4387,29.3407,29.4387,56600.0
2007-04-23 09:30:00,38.98,39.08,38.91,39.08,12600.0,29.386,29.4614,29.3332,29.4614,12600.0
2007-04-23 09:35:00,39.04,39.15,39.01,39.13,22800.0,29.4312,29.5141,29.4086,29.4991,22800.0
2007-04-23 09:40:00,39.1,39.21,39.1,39.2,38000.0,29.4764,29.5594,29.4764,29.5518,38000.0
2007-04-23 09:45:00,39.19,39.21,39.12,39.16,215400.0,29.5443,29.5594,29.4915,29.5217,215400.0
2007-04-23 09:50:00,39.18,39.27,39.18,39.27,49000.0,29.5367,29.6046,29.5367,29.6046,49000.0
2007-04-23 09:55:00,39.27,39.27,39.21,39.23,34800.0,29.6046,29.6046,29.5594,29.5744,34800.0
2007-04-23 10:00:00,39.21,39.22,39.18,39.21,72000.0,29.5594,29.5669,29.5367,29.5594,72000.0
2007-04-23 10:05:00,39.22,39.29,39.22,39.29,37400.0,29.5669,29.6197,29.5669,29.6197,37400.0
2007-04-23 10:10:00,39.28,39.33,39.27,39.32,73000.0,29.6121,29.6498,29.6046,29.6423,73000.0
2007-04-23 10:15:00,39.33,39.37,39.31,39.36,40400.0,29.6498,29.68,29.6348,29.6724,40400.0
2007-04-23 10:20:00,39.37,39.47,39.35,39.46,56000.0,29.68,29.7554,29.6649,29.7478,56000.0
2007-04-23 10:25:00,39.48,39.51,39.48,39.49,26800.0,29.7629,29.7855,29.7629,29.7704,26800.0
2007-04-23 10:30:00,39.49,39.56,39.49,39.55,38400.0,29.7704,29.8232,29.7704,29.8157,38400.0
2007-04-23 10:35:00,39.55,39.58,39.54,39.57,24800.0,29.8157,29.8383,29.8081,29.8308,24800.0
2007-04-23 10:40:00,39.58,39.68,39.57,39.67,45000.0,29.8383,29.9137,29.8308,29.9061,45000.0
2007-04-23 10:45:00,39.65,39.69,39.65,39.66,17800.0,29.8911,29.9212,29.8911,29.8986,17800.0
2007-04-23 10:50:00,39.66,39.66,39.58,39.58,19800.0,29.8986,29.8986,29.8383,29.8383,19800.0
2007-04-23 10:55:00,39.58,39.58,39.52,39.53,19200.0,29.8383,29.8383,29.7931,29.8006,19200.0
2007-04-23 11:00:00,39.53,39.54,39.49,39.49,12000.0,29.8006,29.8081,29.7704,29.7704,12000.0
2007-04-23 11:05:00,39.49,39.49,39.45,39.45,29400.0,29.7704,29.7704,29.7403,29.7403,29400.0
2007-04-23 11:10:00,39.45,39.46,39.42,39.46,8200.0,29.7403,29.7478,29.7177,29.7478,8200.0
2007-04-23 11:15:00,39.47,39.53,39.46,39.52,11200.0,29.7554,29.8006,29.7478,29.7931,11200.0
2007-04-23 11:20:00,39.53,39.59,39.52,39.59,6200.0,29.8006,29.8458,29.7931,29.8458,6200.0
2007-04-23 11:25:00,39.6,39.62,39.53,39.54,16600.0,29.8534,29.8685,29.8006,29.8081,16600.0
2007-04-23 11:30:00,39.54,39.59,39.53,39.59,10200.0,29.8081,29.8458,29.8006,29.8458,10200.0
2007-04-23 11:35:00,39.6,39.62,39.59,39.61,11600.0,29.8534,29.8685,29.8458,29.8609,11600.0
2007-04-23 11:40:00,39.61,39.61,39.58,39.58,9400.0,29.8609,29.8609,29.8383,29.8383,9400.0
2007-04-23 11:45:00,39.58,39.58,39.5,39.51,15800.0,29.8383,29.8383,29.778,29.7855,15800.0
2007-04-23 11:50:00,39.5,39.56,39.49,39.56,16400.0,29.778,29.8232,29.7704,29.8232,16400.0
2007-04-23 11:55:00,39.56,39.63,39.56,39.6,37800.0,29.8232,29.876,29.8232,29.8534,37800.0
2007-04-23 12:00:00,39.6,39.63,39.6,39.62,32000.0,29.8534,29.876,29.8534,29.8685,32000.0
2007-04-23 12:05:00,39.63,39.65,39.6,39.63,86600.0,29.876,29.8911,29.8534,29.876,86600.0
2007-04-23 12:10:00,39.64,39.64,39.63,39.64,13600.0,29.8835,29.8835,29.876,29.8835,13600.0
2007-04-23 12:15:00,39.65,39.65,39.64,39.64,99600.0,29.8911,29.8911,29.8835,29.8835,99600.0
2007-04-23 12:20:00,39.65,39.66,39.65,39.65,32200.0,29.8911,29.8986,29.8911,29.8911,32200.0
2007-04-23 12:25:00,39.65,39.65,39.64,39.65,73200.0,29.8911,29.8911,29.8835,29.8911,73200.0
2007-04-23 12:30:00,39.64,39.65,39.63,39.63,26600.0,29.8835,29.8911,29.876,29.876,26600.0
2007-04-23 12:35:00,39.63,39.65,39.63,39.65,36000.0,29.876,29.8911,29.876,29.8911,36000.0
2007-04-23 12:40:00,39.65,39.72,39.64,39.71,26200.0,29.8911,29.9438,29.8835,29.9363,26200.0
2007-04-23 12:45:00,39.71,39.71,39.7,39.71,5000.0,29.9363,29.9363,29.9288,29.9363,5000.0
2007-04-23 12:50:00,39.7,39.7,39.66,39.67,6200.0,29.9288,29.9288,29.8986,29.9061,6200.0
2007-04-23 12:55:00,39.66,39.67,39.66,39.67,2600.0,29.8986,29.9061,29.8986,29.9061,2600.0
2007-04-23 13:00:00,39.67,39.71,39.67,39.7,14600.0,29.9061,29.9363,29.9061,29.9288,14600.0
2007-04-23 13:05:00,39.69,39.7,39.68,39.7,5400.0,29.9212,29.9288,29.9137,29.9288,5400.0
2007-04-23 13:10:00,39.7,39.75,39.7,39.74,11800.0,29.9288,29.9665,29.9288,29.9589,11800.0
2007-04-23 13:15:00,39.74,39.76,39.73,39.76,8000.0,29.9589,29.974,29.9514,29.974,8000.0
2007-04-23 13:20:00,39.76,39.76,39.71,39.74,12400.0,29.974,29.974,29.9363,29.9589,12400.0
2007-04-23 13:25:00,39.74,39.74,39.73,39.73,6400.0,29.9589,29.9589,29.9514,29.9514,6400.0
2007-04-23 13:30:00,39.74,39.74,39.72,39.73,13400.0,29.9589,29.9589,29.9438,29.9514,13400.0
2007-04-23 13:35:00,39.72,39.73,39.72,39.73,7600.0,29.9438,29.9514,29.9438,29.9514,7600.0
2007-04-23 13:40:00,39.72,39.73,39.69,39.69,29200.0,29.9438,29.9514,29.9212,29.9212,29200.0
2007-04-23 13:45:00,39.7,39.7,39.69,39.69,20200.0,29.9288,29.9288,29.9212,29.9212,20200.0
2007-04-23 13:50:00,39.69,39.69,39.67,39.67,24200.0,29.9212,29.9212,29.9061,29.9061,24200.0
2007-04-23 13:55:00,39.66,39.67,39.63,39.63,25400.0,29.8986,29.9061,29.876,29.876,25400.0
2007-04-23 14:00:00,39.63,39.63,39.61,39.62,11800.0,29.876,29.876,29.8609,29.8685,11800.0
2007-04-23 14:05:00,39.62,39.62,39.6,39.62,28400.0,29.8685,29.8685,29.8534,29.8685,28400.0
2007-04-23 14:10:00,39.61,39.66,39.61,39.63,42800.0,29.8609,29.8986,29.8609,29.876,42800.0
2007-04-23 14:15:00,39.63,39.64,39.63,39.63,20800.0,29.876,29.8835,29.876,29.876,20800.0
2007-04-23 14:20:00,39.63,39.64,39.6,39.6,17800.0,29.876,29.8835,29.8534,29.8534,17800.0
2007-04-23 14:25:00,39.6,39.6,39.58,39.59,13000.0,29.8534,29.8534,29.8383,29.8458,13000.0
2007-04-23 14:30:00,39.59,39.65,39.59,39.65,123200.0,29.8458,29.8911,29.8458,29.8911,123200.0
2007-04-23 14:35:00,39.64,39.67,39.64,39.65,13200.0,29.8835,29.9061,29.8835,29.8911,13200.0
2007-04-23 14:40:00,39.65,39.65,39.65,39.65,6200.0,29.8911,29.8911,29.8911,29.8911,6200.0
2007-04-23 14:45:00,39.65,39.68,39.64,39.67,64000.0,29.8911,29.9137,29.8835,29.9061,64000.0
2007-04-23 14:50:00,39.67,39.69,39.67,39.68,7200.0,29.9061,29.9212,29.9061,29.9137,7200.0
2007-04-23 14:55:00,39.68,39.7,39.68,39.69,22800.0,29.9137,29.9288,29.9137,29.9212,22800.0
2007-04-23 15:00:00,39.69,39.69,39.67,39.67,35600.0,29.9212,29.9212,29.9061,29.9061,35600.0
2007-04-23 15:05:00,39.67,39.69,39.67,39.69,29200.0,29.9061,29.9212,29.9061,29.9212,29200.0
2007-04-23 15:10:00,39.68,39.7,39.68,39.7,24200.0,29.9137,29.9288,29.9137,29.9288,24200.0
2007-04-23 15:15:00,39.7,39.71,39.68,39.68,41400.0,29.9288,29.9363,29.9137,29.9137,41400.0
2007-04-23 15:20:00,39.68,39.69,39.68,39.69,42600.0,29.9137,29.9212,29.9137,29.9212,42600.0
2007-04-23 15:25:00,39.69,39.7,39.68,39.7,16800.0,29.9212,29.9288,29.9137,29.9288,16800.0
2007-04-23 15:30:00,39.7,39.7,39.68,39.69,20200.0,29.9288,29.9288,29.9137,29.9212,20200.0
2007-04-23 15:35:00,39.69,39.7,39.68,39.69,23600.0,29.9212,29.9288,29.9137,29.9212,23600.0
2007-04-23 15:40:00,39.7,39.7,39.68,39.68,20800.0,29.9288,29.9288,29.9137,29.9137,20800.0
2007-04-23 15:45:00,39.68,39.7,39.68,39.69,26200.0,29.9137,29.9288,29.9137,29.9212,26200.0
2007-04-23 15:50:00,39.68,39.69,39.65,39.69,61000.0,29.9137,29.9212,29.8911,29.9212,61000.0
2007-04-23 15:55:00,39.69,39.7,39.66,39.68,26400.0,29.9212,29.9288,29.8986,29.9137,26400.0
2007-04-24 09:30:00,39.67,39.84,39.66,39.74,16000.0,29.9061,30.0343,29.8986,29.9589,16000.0
2007-04-24 09:35:00,39.7,39.75,39.7,39.72,16800.0,29.9288,29.9665,29.9288,29.9438,16800.0
2007-04-24 09:40:00,39.71,39.72,39.66,39.7,31000.0,29.9363,29.9438,29.8986,29.9288,31000.0
2007-04-24 09:45:00,39.69,39.72,39.66,39.68,37800.0,29.9212,29.9438,29.8986,29.9137,37800.0
2007-04-24 09:50:00,39.69,39.74,39.63,39.69,64600.0,29.9212,29.9589,29.876,29.9212,64600.0
2007-04-24 09:55:00,39.69,39.69,39.63,39.67,27200.0,29.9212,29.9212,29.876,29.9061,27200.0
2007-04-24 10:00:00,39.67,39.67,39.55,39.65,18000.0,29.9061,29.9061,29.8157,29.8911,18000.0
2007-04-24 10:05:00,39.64,39.67,39.62,39.64,14800.0,29.8835,29.9061,29.8685,29.8835,14800.0
2007-04-24 10:10:00,39.66,39.68,39.65,39.66,7800.0,29.8986,29.9137,29.8911,29.8986,7800.0
2007-04-24 10:15:00,39.67,39.71,39.66,39.68,25600.0,29.9061,29.9363,29.8986,29.9137,25600.0
2007-04-24 10:20:00,39.69,39.7,39.67,39.69,8400.0,29.9212,29.9288,29.9061,29.9212,8400.0
2007-04-24 10:25:00,39.68,39.69,39.67,39.68,11600.0,29.9137,29.9212,29.9061,29.9137,11600.0
2007-04-24 10:30:00,39.68,39.68,39.62,39.63,15800.0,29.9137,29.9137,29.8685,29.876,15800.0
2007-04-24 10:35:00,39.63,39.65,39.6,39.6,17800.0,29.876,29.8911,29.8534,29.8534,17800.0
2007-04-24 10:40:00,39.62,39.62,39.58,39.6,11400.0,29.8685,29.8685,29.8383,29.8534,11400.0
2007-04-24 10:45:00,39.62,39.63,39.59,39.59,27200.0,29.8685,29.876,29.8458,29.8458,27200.0
2007-04-24 10:50:00,39.59,39.59,39.56,39.58,6000.0,29.8458,29.8458,29.8232,29.8383,6000.0
2007-04-24 10:55:00,39.59,39.62,39.58,39.6,7000.0,29.8458,29.8685,29.8383,29.8534,7000.0
2007-04-24 11:00:00,39.6,39.6,39.56,39.58,5400.0,29.8534,29.8534,29.8232,29.8383,5400.0
2007-04-24 11:05:00,39.6,39.64,39.56,39.6,14600.0,29.8534,29.8835,29.8232,29.8534,14600.0
2007-04-24 11:10:00,39.6,39.63,39.6,39.6,7800.0,29.8534,29.876,29.8534,29.8534,7800.0
2007-04-24 11:15:00,39.6,39.63,39.6,39.6,16200.0,29.8534,29.876,29.8534,29.8534,16200.0
2007-04-24 11:20:00,39.6,39.62,39.6,39.61,6600.0,29.8534,29.8685,29.8534,29.8609,6600.0
2007-04-24 11:25:00,39.61,39.63,39.6,39.63,18000.0,29.8609,29.876,29.8534,29.876,18000.0
2007-04-24 11:30:00,39.63,39.65,39.6,39.63,36000.0,29.876,29.8911,29.8534,29.876,36000.0
2007-04-24 11:35:00,39.65,39.65,39.6,39.6,11400.0,29.8911,29.8911,29.8534,29.8534,11400.0
2007-04-24 11:40:00,39.61,39.67,39.6,39.62,17200.0,29.8609,29.9061,29.8534,29.8685,17200.0
2007-04-24 11:45:00,39.62,39.63,39.6,39.6,18800.0,29.8685,29.876,29.8534,29.8534,18800.0
2007-04-24 11:50:00,39.6,39.6,39.6,39.6,14400.0,29.8534,29.8534,29.8534,29.8534,14400.0
2007-04-24 11:55:00,39.6,39.61,39.6,39.6,15200.0,29.8534,29.8609,29.8534,29.8534,15200.0
2007-04-24 12:00:00,39.6,39.63,39.6,39.62,14600.0,29.8534,29.876,29.8534,29.8685,14600.0
2007-04-24 12:05:00,39.62,39.67,39.61,39.63,35000.0,29.8685,29.9061,29.8609,29.876,35000.0
2007-04-24 12:10:00,39.63,39.65,39.62,39.63,13200.0,29.876,29.8911,29.8685,29.876,13200.0
2007-04-24 12:15:00,39.63,39.63,39.61,39.62,8600.0,29.876,29.876,29.8609,29.8685,8600.0
2007-04-24 12:20:00,39.61,39.63,39.6,39.6,19400.0,29.8609,29.876,29.8534,29.8534,19400.0
2007-04-24 12:25:00,39.62,39.65,39.62,39.65,13200.0,29.8685,29.8911,29.8685,29.8911,13200.0
2007-04-24 12:30:00,39.65,39.67,39.62,39.62,23400.0,29.8911,29.9061,29.8685,29.8685,23400.0
2007-04-24 12:35:00,39.63,39.65,39.63,39.64,11400.0,29.876,29.8911,29.876,29.8835,11400.0
2007-04-24 12:40:00,39.63,39.63,39.61,39.61,9600.0,29.876,29.876,29.8609,29.8609,9600.0
2007-04-24 12:45:00,39.62,39.62,39.6,39.62,12000.0,29.8685,29.8685,29.8534,29.8685,12000.0
2007-04-24 12:50:00,39.62,39.62,39.59,39.62,20800.0,29.8685,29.8685,29.8458,29.8685,20800.0
2007-04-24 12:55:00,39.62,39.62,39.6,39.62,11200.0,29.8685,29.8685,29.8534,29.8685,11200.0
2007-04-24 13:00:00,39.6,39.6,39.6,39.6,9200.0,29.8534,29.8534,29.8534,29.8534,9200.0
2007-04-24 13:05:00,39.6,39.6,39.58,39.58,12400.0,29.8534,29.8534,29.8383,29.8383,12400.0
2007-04-24 13:10:00,39.58,39.64,39.58,39.61,18200.0,29.8383,29.8835,29.8383,29.8609,18200.0
2007-04-24 13:15:00,39.61,39.65,39.61,39.65,8600.0,29.8609,29.8911,29.8609,29.8911,8600.0
2007-04-24 13:20:00,39.67,39.68,39.62,39.62,36000.0,29.9061,29.9137,29.8685,29.8685,36000.0
2007-04-24 13:25:00,39.62,39.67,39.62,39.65,18600.0,29.8685,29.9061,29.8685,29.8911,18600.0
2007-04-24 13:30:00,39.65,39.69,39.65,39.68,26600.0,29.8911,29.9212,29.8911,29.9137,26600.0
2007-04-24 13:35:00,39.69,39.69,39.65,39.66,27800.0,29.9212,29.9212,29.8911,29.8986,27800.0
2007-04-24 13:40:00,39.66,39.66,39.65,39.66,10200.0,29.8986,29.8986,29.8911,29.8986,10200.0
2007-04-24 13:45:00,39.66,39.66,39.65,39.65,14600.0,29.8986,29.8986,29.8911,29.8911,14600.0
2007-04-24 13:50:00,39.65,39.65,39.62,39.65,10800.0,29.8911,29.8911,29.8685,29.8911,10800.0
2007-04-24 13:55:00,39.65,39.66,39.65,39.65,17800.0,29.8911,29.8986,29.8911,29.8911,17800.0
2007-04-24 14:00:00,39.65,39.65,39.63,39.65,19200.0,29.8911,29.8911,29.876,29.8911,19200.0
2007-04-24 14:05:00,39.65,39.66,39.65,39.66,16800.0,29.8911,29.8986,29.8911,29.8986,16800.0
2007-04-24 14:10:00,39.65,39.69,39.65,39.69,32000.0,29.8911,29.9212,29.8911,29.9212,32000.0
2007-04-24 14:15:00,39.68,39.71,39.65,39.7,43200.0,29.9137,29.9363,29.8911,29.9288,43200.0
2007-04-24 14:20:00,39.71,39.71,39.66,39.68,14600.0,29.9363,29.9363,29.8986,29.9137,14600.0
2007-04-24 14:25:00,39.68,39.74,39.68,39.74,12000.0,29.9137,29.9589,29.9137,29.9589,12000.0
2007-04-24 14:30:00,39.74,39.75,39.74,39.75,23000.0,29.9589,29.9665,29.9589,29.9665,23000.0
2007-04-24 14:35:00,39.75,39.75,39.74,39.75,16800.0,29.9665,29.9665,29.9589,29.9665,16800.0
2007-04-24 14:40:00,39.74,39.79,39.74,39.76,28600.0,29.9589,29.9966,29.9589,29.974,28600.0
2007-04-24 14:45:00,39.77,39.8,39.74,39.78,36600.0,29.9815,30.0041,29.9589,29.9891,36600.0
2007-04-24 14:50:00,39.78,39.79,39.76,39.76,10400.0,29.9891,29.9966,29.974,29.974,10400.0
2007-04-24 14:55:00,39.76,39.77,39.75,39.76,20600.0,29.974,29.9815,29.9665,29.974,20600.0
2007-04-24 15:00:00,39.76,39.77,39.74,39.77,23800.0,29.974,29.9815,29.9589,29.9815,23800.0
2007-04-24 15:05:00,39.77,39.77,39.74,39.76,39600.0,29.9815,29.9815,29.9589,29.974,39600.0
2007-04-24 15:10:00,39.76,39.76,39.74,39.74,23600.0,29.974,29.974,29.9589,29.9589,23600.0
2007-04-24 15:15:00,39.74,39.75,39.74,39.74,8600.0,29.9589,29.9665,29.9589,29.9589,8600.0
2007-04-24 15:20:00,39.74,39.76,39.74,39.75,30200.0,29.9589,29.974,29.9589,29.9665,30200.0
2007-04-24 15:25:00,39.75,39.77,39.74,39.76,34600.0,29.9665,29.9815,29.9589,29.974,34600.0
2007-04-24 15:30:00,39.75,39.77,39.75,39.75,51000.0,29.9665,29.9815,29.9665,29.9665,51000.0
2007-04-24 15:35:00,39.76,39.77,39.75,39.75,20400.0,29.974,29.9815,29.9665,29.9665,20400.0
2007-04-24 15:40:00,39.76,39.77,39.74,39.77,38600.0,29.974,29.9815,29.9589,29.9815,38600.0
2007-04-24 15:45:00,39.77,39.8,39.77,39.79,37800.0,29.9815,30.0041,29.9815,29.9966,37800.0
2007-04-24 15:50:00,39.79,39.82,39.77,39.82,38600.0,29.9966,30.0192,29.9815,30.0192,38600.0
2007-04-24 15:55:00,39.82,39.83,39.77,39.78,44200.0,30.0192,30.0268,29.9815,29.9891,44200.0
2007-04-25 09:30:00,39.83,39.97,39.83,39.97,25000.0,30.0268,30.1323,30.0268,30.1323,25000.0
2007-04-25 09:35:00,40.0,40.07,40.0,40.01,40800.0,30.1549,30.2077,30.1549,30.1625,40800.0
2007-04-25 09:40:00,40.01,40.01,39.93,40.0,61400.0,30.1625,30.1625,30.1022,30.1549,61400.0
2007-04-25 09:45:00,40.0,40.0,39.93,39.99,20200.0,30.1549,30.1549,30.1022,30.1474,20200.0
2007-04-25 09:50:00,39.99,40.0,39.89,39.98,61800.0,30.1474,30.1549,30.072,30.1398,61800.0
2007-04-25 09:55:00,39.98,39.99,39.93,39.96,29200.0,30.1398,30.1474,30.1022,30.1248,29200.0
2007-04-25 10:00:00,39.96,39.97,39.94,39.96,33400.0,30.1248,30.1323,30.1097,30.1248,33400.0
2007-04-25 10:05:00,39.96,39.97,39.95,39.96,16800.0,30.1248,30.1323,30.1172,30.1248,16800.0
2007-04-25 10:10:00,39.96,39.96,39.95,39.96,12400.0,30.1248,30.1248,30.1172,30.1248,12400.0
2007-04-25 10:15:00,39.96,39.99,39.92,39.92,202800.0,30.1248,30.1474,30.0946,30.0946,202800.0
2007-04-25 10:20:00,39.92,39.98,39.89,39.96,194000.0,30.0946,30.1398,30.072,30.1248,194000.0
2007-04-25 10:25:00,39.96,39.96,39.88,39.93,21600.0,30.1248,30.1248,30.0645,30.1022,21600.0
2007-04-25 10:30:00,39.92,39.98,39.83,39.85,254200.0,30.0946,30.1398,30.0268,30.0418,254200.0
2007-04-25 10:35:00,39.85,39.88,39.85,39.88,24000.0,30.0418,30.0645,30.0418,30.0645,24000.0
2007-04-25 10:40:00,39.88,39.88,39.86,39.88,16800.0,30.0645,30.0645,30.0494,30.0645,16800.0
2007-04-25 10:45:00,39.87,39.88,39.85,39.88,14200.0,30.0569,30.0645,30.0418,30.0645,14200.0
2007-04-25 10:50:00,39.88,39.92,39.85,39.86,14800.0,30.0645,30.0946,30.0418,30.0494,14800.0
2007-04-25 10:55:00,39.86,39.92,39.84,39.92,10400.0,30.0494,30.0946,30.0343,30.0946,10400.0
2007-04-25 11:00:00,39.92,39.92,39.89,39.89,6400.0,30.0946,30.0946,30.072,30.072,6400.0
2007-04-25 11:05:00,39.89,39.96,39.89,39.95,21400.0,30.072,30.1248,30.072,30.1172,21400.0
2007-04-25 11:10:00,39.96,39.96,39.95,39.96,10800.0,30.1248,30.1248,30.1172,30.1248,10800.0
2007-04-25 11:15:00,39.96,39.96,39.91,39.91,2400.0,30.1248,30.1248,30.0871,30.0871,2400.0
2007-04-25 11:20:00,39.91,39.92,39.91,39.92,1800.0,30.0871,30.0946,30.0871,30.0946,1800.0
2007-04-25 11:25:00,39.93,39.96,39.92,39.96,18000.0,30.1022,30.1248,30.0946,30.1248,18000.0
2007-04-25 11:30:00,39.96,39.97,39.91,39.92,23000.0,30.1248,30.1323,30.0871,30.0946,23000.0
2007-04-25 11:35:00,39.92,39.92,39.89,39.9,7600.0,30.0946,30.0946,30.072,30.0795,7600.0
2007-04-25 11:40:00,39.9,39.91,39.9,39.91,5400.0,30.0795,30.0871,30.0795,30.0871,5400.0
2007-04-25 11:45:00,39.92,39.95,39.92,39.95,11000.0,30.0946,30.1172,30.0946,30.1172,11000.0
2007-04-25 11:50:00,39.96,39.98,39.85,39.87,224400.0,30.1248,30.1398,30.0418,30.0569,224400.0
2007-04-25 11:55:00,39.87,39.94,39.87,39.91,79600.0,30.0569,30.1097,30.0569,30.0871,79600.0
2007-04-25 12:00:00,39.91,39.92,39.9,39.9,7000.0,30.0871,30.0946,30.0795,30.0795,7000.0
2007-04-25 12:05:00,39.9,39.91,39.9,39.91,6800.0,30.0795,30.0871,30.0795,30.0871,6800.0
2007-04-25 12:10:00,39.9,39.91,39.9,39.9,13800.0,30.0795,30.0871,30.0795,30.0795,13800.0
2007-04-25 12:15:00,39.9,39.9,39.88,39.88,14800.0,30.0795,30.0795,30.0645,30.0645,14800.0
2007-04-25 12:20:00,39.88,39.88,39.82,39.82,13400.0,30.0645,30.0645,30.0192,30.0192,13400.0
2007-04-25 12:25:00,39.82,39.82,39.8,39.8,9200.0,30.0192,30.0192,30.0041,30.0041,9200.0
2007-04-25 12:30:00,39.8,39.8,39.77,39.8,25200.0,30.0041,30.0041,29.9815,30.0041,25200.0
2007-04-25 12:35:00,39.8,39.8,39.77,39.77,4800.0,30.0041,30.0041,29.9815,29.9815,4800.0
2007-04-25 12:40:00,39.78,39.82,39.78,39.81,6200.0,29.9891,30.0192,29.9891,30.0117,6200.0
2007-04-25 12:45:00,39.81,39.82,39.78,39.79,35600.0,30.0117,30.0192,29.9891,29.9966,35600.0
2007-04-25 12:50:00,39.79,39.79,39.77,39.78,7200.0,29.9966,29.9966,29.9815,29.9891,7200.0
2007-04-25 12:55:00,39.77,39.78,39.77,39.77,1800.0,29.9815,29.9891,29.9815,29.9815,1800.0
2007-04-25 13:00:00,39.77,39.77,39.77,39.77,1600.0,29.9815,29.9815,29.9815,29.9815,1600.0
2007-04-25 13:05:00,39.77,39.8,39.77,39.79,4400.0,29.9815,30.0041,29.9815,29.9966,4400.0
2007-04-25 13:10:00,39.79,39.81,39.79,39.81,4800.0,29.9966,30.0117,29.9966,30.0117,4800.0
2007-04-25 13:15:00,39.81,39.83,39.81,39.83,47400.0,30.0117,30.0268,30.0117,30.0268,47400.0
2007-04-25 13:20:00,39.82,39.83,39.8,39.81,7600.0,30.0192,30.0268,30.0041,30.0117,7600.0
2007-04-25 13:25:00,39.82,39.83,39.8,39.8,8000.0,30.0192,30.0268,30.0041,30.0041,8000.0
2007-04-25 13:30:00,39.8,39.81,39.77,39.77,13200.0,30.0041,30.0117,29.9815,29.9815,13200.0
2007-04-25 13:35:00,39.76,39.77,39.76,39.77,25400.0,29.974,29.9815,29.974,29.9815,25400.0
2007-04-25 13:40:00,39.75,39.77,39.74,39.77,18400.0,29.9665,29.9815,29.9589,29.9815,18400.0
2007-04-25 13:45:00,39.77,39.77,39.77,39.77,10800.0,29.9815,29.9815,29.9815,29.9815,10800.0
2007-04-25 13:50:00,39.77,39.77,39.72,39.73,20600.0,29.9815,29.9815,29.9438,29.9514,20600.0
2007-04-25 13:55:00,39.73,39.81,39.73,39.79,37200.0,29.9514,30.0117,29.9514,29.9966,37200.0
2007-04-25 14:00:00,39.77,39.79,39.76,39.79,27800.0,29.9815,29.9966,29.974,29.9966,27800.0
2007-04-25 14:05:00,39.79,39.8,39.78,39.8,60600.0,29.9966,30.0041,29.9891,30.0041,60600.0
2007-04-25 14:10:00,39.8,39.81,39.79,39.81,16200.0,30.0041,30.0117,29.9966,30.0117,16200.0
2007-04-25 14:15:00,39.81,39.85,39.81,39.82,31200.0,30.0117,30.0418,30.0117,30.0192,31200.0
2007-04-25 14:20:00,39.82,39.84,39.79,39.82,78600.0,30.0192,30.0343,29.9966,30.0192,78600.0
2007-04-25 14:25:00,39.82,39.83,39.82,39.83,25000.0,30.0192,30.0268,30.0192,30.0268,25000.0
2007-04-25 14:30:00,39.83,39.88,39.8,39.88,98200.0,30.0268,30.0645,30.0041,30.0645,98200.0
2007-04-25 14:35:00,39.88,39.93,39.88,39.9,70200.0,30.0645,30.1022,30.0645,30.0795,70200.0
2007-04-25 14:40:00,39.9,39.96,39.88,39.95,123200.0,30.0795,30.1248,30.0645,30.1172,123200.0
2007-04-25 14:45:00,39.94,40.05,39.94,40.04,98200.0,30.1097,30.1926,30.1097,30.1851,98200.0
2007-04-25 14:50:00,40.04,40.05,40.02,40.04,24800.0,30.1851,30.1926,30.17,30.1851,24800.0
2007-04-25 14:55:00,40.03,40.05,39.97,39.98,17800.0,30.1775,30.1926,30.1323,30.1398,17800.0
2007-04-25 15:00:00,39.98,40.02,39.98,40.02,13600.0,30.1398,30.17,30.1398,30.17,13600.0
2007-04-25 15:05:00,40.02,40.02,39.99,39.99,16000.0,30.17,30.17,30.1474,30.1474,16000.0
2007-04-25 15:10:00,39.99,40.0,39.99,39.99,6000.0,30.1474,30.1549,30.1474,30.1474,6000.0
2007-04-25 15:15:00,39.99,39.99,39.93,39.93,27200.0,30.1474,30.1474,30.1022,30.1022,27200.0
2007-04-25 15:20:00,39.93,39.93,39.85,39.85,56400.0,30.1022,30.1022,30.0418,30.0418,56400.0
2007-04-25 15:25:00,39.85,39.85,39.83,39.83,44800.0,30.0418,30.0418,30.0268,30.0268,44800.0
2007-04-25 15:30:00,39.82,39.85,39.82,39.85,27800.0,30.0192,30.0418,30.0192,30.0418,27800.0
2007-04-25 15:35:00,39.86,39.87,39.77,39.82,82000.0,30.0494,30.0569,29.9815,30.0192,82000.0
2007-04-25 15:40:00,39.83,39.83,39.77,39.79,40800.0,30.0268,30.0268,29.9815,29.9966,40800.0
2007-04-25 15:45:00,39.79,39.79,39.73,39.79,68400.0,29.9966,29.9966,29.9514,29.9966,68400.0
2007-04-25 15:50:00,39.8,39.86,39.8,39.85,131000.0,30.0041,30.0494,30.0041,30.0418,131000.0
2007-04-25 15:55:00,39.85,39.93,39.85,39.86,46600.0,30.0418,30.1022,30.0418,30.0494,46600.0
2007-04-26 09:30:00,39.81,39.9,39.77,39.9,18000.0,30.0117,30.0795,29.9815,30.0795,18000.0
2007-04-26 09:35:00,39.96,40.04,39.95,40.02,36200.0,30.1248,30.1851,30.1172,30.17,36200.0
2007-04-26 09:40:00,40.02,40.18,40.02,40.15,86400.0,30.17,30.2906,30.17,30.268,86400.0
2007-04-26 09:45:00,40.15,40.16,40.06,40.08,40800.0,30.268,30.2755,30.2002,30.2152,40800.0
2007-04-26 09:50:00,40.08,40.09,40.02,40.06,67800.0,30.2152,30.2228,30.17,30.2002,67800.0
2007-04-26 09:55:00,40.06,40.09,40.03,40.03,32400.0,30.2002,30.2228,30.1775,30.1775,32400.0
2007-04-26 10:00:00,40.03,40.05,40.02,40.02,15800.0,30.1775,30.1926,30.17,30.17,15800.0
2007-04-26 10:05:00,40.02,40.06,40.02,40.05,26800.0,30.17,30.2002,30.17,30.1926,26800.0
2007-04-26 10:10:00,40.06,40.08,40.01,40.01,40000.0,30.2002,30.2152,30.1625,30.1625,40000.0
2007-04-26 10:15:00,40.01,40.01,39.94,39.96,8200.0,30.1625,30.1625,30.1097,30.1248,8200.0
2007-04-26 10:20:00,39.96,39.99,39.9,39.99,23200.0,30.1248,30.1474,30.0795,30.1474,23200.0
2007-04-26 10:25:00,39.99,40.06,39.99,40.05,26200.0,30.1474,30.2002,30.1474,30.1926,26200.0
2007-04-26 10:30:00,40.05,40.1,40.04,40.09,30200.0,30.1926,30.2303,30.1851,30.2228,30200.0
2007-04-26 10:35:00,40.1,40.14,40.09,40.12,33400.0,30.2303,30.2605,30.2228,30.2454,33400.0
2007-04-26 10:40:00,40.12,40.18,40.12,40.16,50400.0,30.2454,30.2906,30.2454,30.2755,50400.0
2007-04-26 10:45:00,40.16,40.17,40.15,40.15,24600.0,30.2755,30.2831,30.268,30.268,24600.0
2007-04-26 10:50:00,40.15,40.15,40.13,40.13,2800.0,30.268,30.268,30.2529,30.2529,2800.0
2007-04-26 10:55:00,40.14,40.17,40.14,40.17,8000.0,30.2605,30.2831,30.2605,30.2831,8000.0
2007-04-26 11:00:00,40.17,40.18,40.17,40.18,5600.0,30.2831,30.2906,30.2831,30.2906,5600.0
2007-04-26 11:05:00,40.18,40.35,40.18,40.33,79000.0,30.2906,30.4188,30.2906,30.4037,79000.0
2007-04-26 11:10:00,40.33,40.38,40.33,40.35,57800.0,30.4037,30.4414,30.4037,30.4188,57800.0
2007-04-26 11:15:00,40.35,40.35,40.27,40.28,31000.0,30.4188,30.4188,30.3585,30.366,31000.0
2007-04-26 11:20:00,40.27,40.27,40.26,40.26,11800.0,30.3585,30.3585,30.3509,30.3509,11800.0
2007-04-26 11:25:00,40.26,40.26,40.24,40.24,16600.0,30.3509,30.3509,30.3359,30.3359,16600.0
2007-04-26 11:30:00,40.25,40.25,40.21,40.21,10200.0,30.3434,30.3434,30.3132,30.3132,10200.0
2007-04-26 11:35:00,40.21,40.21,40.19,40.19,7800.0,30.3132,30.3132,30.2982,30.2982,7800.0
2007-04-26 11:40:00,40.19,40.19,40.18,40.18,13200.0,30.2982,30.2982,30.2906,30.2906,13200.0
2007-04-26 11:45:00,40.18,40.27,40.18,40.24,62800.0,30.2906,30.3585,30.2906,30.3359,62800.0
2007-04-26 11:50:00,40.24,40.24,40.19,40.19,10800.0,30.3359,30.3359,30.2982,30.2982,10800.0
2007-04-26 11:55:00,40.18,40.18,40.12,40.16,32200.0,30.2906,30.2906,30.2454,30.2755,32200.0
2007-04-26 12:00:00,40.16,40.2,40.16,40.18,33200.0,30.2755,30.3057,30.2755,30.2906,33200.0
2007-04-26 12:05:00,40.18,40.18,40.17,40.18,43000.0,30.2906,30.2906,30.2831,30.2906,43000.0
2007-04-26 12:10:00,40.17,40.18,40.1,40.1,7200.0,30.2831,30.2906,30.2303,30.2303,7200.0
2007-04-26 12:15:00,40.09,40.13,40.08,40.1,12400.0,30.2228,30.2529,30.2152,30.2303,12400.0
2007-04-26 12:20:00,40.1,40.1,40.02,40.04,23000.0,30.2303,30.2303,30.17,30.1851,23000.0
2007-04-26 12:25:00,40.04,40.05,40.02,40.05,10200.0,30.1851,30.1926,30.17,30.1926,10200.0
2007-04-26 12:30:00,40.05,40.05,39.99,40.02,24600.0,30.1926,30.1926,30.1474,30.17,24600.0
2007-04-26 12:35:00,40.02,40.05,40.02,40.05,17000.0,30.17,30.1926,30.17,30.1926,17000.0
2007-04-26 12:40:00,40.05,40.05,40.04,40.04,24200.0,30.1926,30.1926,30.1851,30.1851,24200.0
2007-04-26 12:45:00,40.04,40.05,40.02,40.05,6000.0,30.1851,30.1926,30.17,30.1926,6000.0
2007-04-26 12:50:00,40.05,40.05,40.02,40.04,12800.0,30.1926,30.1926,30.17,30.1851,12800.0
2007-04-26 12:55:00,40.03,40.04,39.99,39.99,26800.0,30.1775,30.1851,30.1474,30.1474,26800.0
2007-04-26 13:00:00,39.99,40.01,39.97,40.0,28200.0,30.1474,30.1625,30.1323,30.1549,28200.0
2007-04-26 13:05:00,40.02,40.04,40.0,40.01,16400.0,30.17,30.1851,30.1549,30.1625,16400.0
2007-04-26 13:10:00,40.01,40.02,39.98,39.98,16600.0,30.1625,30.17,30.1398,30.1398,16600.0
2007-04-26 13:15:00,39.96,39.99,39.95,39.95,17600.0,30.1248,30.1474,30.1172,30.1172,17600.0
2007-04-26 13:20:00,39.96,39.99,39.95,39.99,34800.0,30.1248,30.1474,30.1172,30.1474,34800.0
2007-04-26 13:25:00,39.98,39.99,39.96,39.96,42400.0,30.1398,30.1474,30.1248,30.1248,42400.0
2007-04-26 13:30:00,39.96,40.0,39.94,39.99,122800.0,30.1248,30.1549,30.1097,30.1474,122800.0
2007-04-26 13:35:00,39.99,40.05,39.99,40.05,74800.0,30.1474,30.1926,30.1474,30.1926,74800.0
2007-04-26 13:40:00,40.05,40.07,40.0,40.0,28200.0,30.1926,30.2077,30.1549,30.1549,28200.0
2007-04-26 13:45:00,39.99,40.02,39.99,40.02,53600.0,30.1474,30.17,30.1474,30.17,53600.0
2007-04-26 13:50:00,40.02,40.06,40.02,40.06,30400.0,30.17,30.2002,30.17,30.2002,30400.0
2007-04-26 13:55:00,40.06,40.06,40.04,40.05,22800.0,30.2002,30.2002,30.1851,30.1926,22800.0
2007-04-26 14:00:00,40.04,40.05,39.99,40.04,225000.0,30.1851,30.1926,30.1474,30.1851,225000.0
2007-04-26 14:05:00,40.06,40.08,40.05,40.07,26000.0,30.2002,30.2152,30.1926,30.2077,26000.0
2007-04-26 14:10:00,40.06,40.08,40.05,40.05,18600.0,30.2002,30.2152,30.1926,30.1926,18600.0
2007-04-26 14:15:00,40.05,40.07,40.05,40.05,24800.0,30.1926,30.2077,30.1926,30.1926,24800.0
2007-04-26 14:20:00,40.05,40.07,40.04,40.06,29200.0,30.1926,30.2077,30.1851,30.2002,29200.0
2007-04-26 14:25:00,40.06,40.08,40.06,40.08,29000.0,30.2002,30.2152,30.2002,30.2152,29000.0
2007-04-26 14:30:00,40.08,40.09,40.08,40.09,14200.0,30.2152,30.2228,30.2152,30.2228,14200.0
2007-04-26 14:35:00,40.09,40.09,40.06,40.09,26800.0,30.2228,30.2228,30.2002,30.2228,26800.0
2007-04-26 14:40:00,40.09,40.09,40.06,40.06,118000.0,30.2228,30.2228,30.2002,30.2002,118000.0
2007-04-26 14:45:00,40.06,40.07,40.05,40.05,9600.0,30.2002,30.2077,30.1926,30.1926,9600.0
2007-04-26 14:50:00,40.05,40.06,40.05,40.05,15600.0,30.1926,30.2002,30.1926,30.1926,15600.0
2007-04-26 14:55:00,40.05,40.06,40.05,40.06,34600.0,30.1926,30.2002,30.1926,30.2002,34600.0
2007-04-26 15:00:00,40.06,40.06,40.05,40.06,17000.0,30.2002,30.2002,30.1926,30.2002,17000.0
2007-04-26 15:05:00,40.06,40.06,40.05,40.06,16000.0,30.2002,30.2002,30.1926,30.2002,16000.0
2007-04-26 15:10:00,40.06,40.08,40.05,40.08,24600.0,30.2002,30.2152,30.1926,30.2152,24600.0
2007-04-26 15:15:00,40.08,40.09,40.07,40.08,24800.0,30.2152,30.2228,30.2077,30.2152,24800.0
2007-04-26 15:20:00,40.08,40.09,40.07,40.07,11800.0,30.2152,30.2228,30.2077,30.2077,11800.0
2007-04-26 15:25:00,40.07,40.09,40.06,40.08,49600.0,30.2077,30.2228,30.2002,30.2152,49600.0
2007-04-26 15:30:00,40.09,40.1,40.08,40.1,47600.0,30.2228,30.2303,30.2152,30.2303,47600.0
2007-04-26 15:35:00,40.1,40.1,40.08,40.09,35000.0,30.2303,30.2303,30.2152,30.2228,35000.0
2007-04-26 15:40:00,40.09,40.1,40.07,40.09,69800.0,30.2228,30.2303,30.2077,30.2228,69800.0
2007-04-26 15:45:00,40.09,40.1,40.07,40.07,53000.0,30.2228,30.2303,30.2077,30.2077,53000.0
2007-04-26 15:50:00,40.07,40.12,40.07,40.1,45800.0,30.2077,30.2454,30.2077,30.2303,45800.0
2007-04-26 15:55:00,40.1,40.16,40.1,40.16,94600.0,30.2303,30.2755,30.2303,30.2755,94600.0
2007-04-27 09:30:00,39.94,39.99,39.87,39.99,44800.0,30.1097,30.1474,30.0569,30.1474,44800.0
2007-04-27 09:35:00,39.97,39.97,39.79,39.84,27400.0,30.1323,30.1323,29.9966,30.0343,27400.0
2007-04-27 09:40:00,39.83,39.87,39.65,39.77,72600.0,30.0268,30.0569,29.8911,29.9815,72600.0
2007-04-27 09:45:00,39.77,39.81,39.74,39.8,133600.0,29.9815,30.0117,29.9589,30.0041,133600.0
2007-04-27 09:50:00,39.8,39.87,39.71,39.75,45800.0,30.0041,30.0569,29.9363,29.9665,45800.0
2007-04-27 09:55:00,39.75,39.8,39.7,39.7,68600.0,29.9665,30.0041,29.9288,29.9288,68600.0
2007-04-27 10:00:00,39.7,39.74,39.63,39.74,43200.0,29.9288,29.9589,29.876,29.9589,43200.0
2007-04-27 10:05:00,39.75,39.8,39.68,39.74,28000.0,29.9665,30.0041,29.9137,29.9589,28000.0
2007-04-27 10:10:00,39.74,39.74,39.65,39.66,31800.0,29.9589,29.9589,29.8911,29.8986,31800.0
2007-04-27 10:15:00,39.66,39.68,39.62,39.63,24800.0,29.8986,29.9137,29.8685,29.876,24800.0
2007-04-27 10:20:00,39.63,39.63,39.6,39.6,26800.0,29.876,29.876,29.8534,29.8534,26800.0
2007-04-27 10:25:00,39.6,39.62,39.52,39.56,123000.0,29.8534,29.8685,29.7931,29.8232,123000.0
2007-04-27 10:30:00,39.56,39.56,39.49,39.5,51200.0,29.8232,29.8232,29.7704,29.778,51200.0
2007-04-27 10:35:00,39.49,39.5,39.41,39.45,139400.0,29.7704,29.778,29.7101,29.7403,139400.0
2007-04-27 10:40:00,39.45,39.47,39.44,39.46,43000.0,29.7403,29.7554,29.7328,29.7478,43000.0
2007-04-27 10:45:00,39.46,39.49,39.43,39.48,30600.0,29.7478,29.7704,29.7252,29.7629,30600.0
2007-04-27 10:50:00,39.48,39.48,39.44,39.48,18400.0,29.7629,29.7629,29.7328,29.7629,18400.0
2007-04-27 10:55:00,39.49,39.51,39.47,39.47,15200.0,29.7704,29.7855,29.7554,29.7554,15200.0
2007-04-27 11:00:00,39.46,39.46,39.42,39.44,32400.0,29.7478,29.7478,29.7177,29.7328,32400.0
2007-04-27 11:05:00,39.45,39.47,39.43,39.45,17200.0,29.7403,29.7554,29.7252,29.7403,17200.0
2007-04-27 11:10:00,39.45,39.45,39.42,39.42,20200.0,29.7403,29.7403,29.7177,29.7177,20200.0
2007-04-27 11:15:00,39.43,39.44,39.42,39.42,12400.0,29.7252,29.7328,29.7177,29.7177,12400.0
2007-04-27 11:20:00,39.42,39.43,39.38,39.4,25400.0,29.7177,29.7252,29.6875,29.7026,25400.0
2007-04-27 11:25:00,39.4,39.44,39.38,39.44,53000.0,29.7026,29.7328,29.6875,29.7328,53000.0
2007-04-27 11:30:00,39.44,39.49,39.44,39.47,32400.0,29.7328,29.7704,29.7328,29.7554,32400.0
2007-04-27 11:35:00,39.47,39.48,39.45,39.45,12400.0,29.7554,29.7629,29.7403,29.7403,12400.0
2007-04-27 11:40:00,39.45,39.45,39.41,39.43,26200.0,29.7403,29.7403,29.7101,29.7252,26200.0
2007-04-27 11:45:00,39.44,39.48,39.43,39.46,9800.0,29.7328,29.7629,29.7252,29.7478,9800.0
2007-04-27 11:50:00,39.46,39.46,39.4,39.41,10800.0,29.7478,29.7478,29.7026,29.7101,10800.0
2007-04-27 11:55:00,39.41,39.48,39.39,39.45,19200.0,29.7101,29.7629,29.6951,29.7403,19200.0
2007-04-27 12:00:00,39.46,39.46,39.38,39.39,31000.0,29.7478,29.7478,29.6875,29.6951,31000.0
2007-04-27 12:05:00,39.41,39.43,39.36,39.36,26600.0,29.7101,29.7252,29.6724,29.6724,26600.0
2007-04-27 12:10:00,39.37,39.38,39.33,39.38,37400.0,29.68,29.6875,29.6498,29.6875,37400.0
2007-04-27 12:15:00,39.38,39.38,39.36,39.37,1800.0,29.6875,29.6875,29.6724,29.68,1800.0
2007-04-27 12:20:00,39.37,39.37,39.32,39.36,65600.0,29.68,29.68,29.6423,29.6724,65600.0
2007-04-27 12:25:00,39.37,39.38,39.34,39.34,19800.0,29.68,29.6875,29.6574,29.6574,19800.0
2007-04-27 12:30:00,39.34,39.37,39.33,39.35,11400.0,29.6574,29.68,29.6498,29.6649,11400.0
2007-04-27 12:35:00,39.35,39.35,39.33,39.34,16000.0,29.6649,29.6649,29.6498,29.6574,16000.0
2007-04-27 12:40:00,39.35,39.38,39.35,39.36,16400.0,29.6649,29.6875,29.6649,29.6724,16400.0
2007-04-27 12:45:00,39.38,39.38,39.34,39.35,11800.0,29.6875,29.6875,29.6574,29.6649,11800.0
2007-04-27 12:50:00,39.38,39.46,39.38,39.46,40000.0,29.6875,29.7478,29.6875,29.7478,40000.0
2007-04-27 12:55:00,39.45,39.47,39.42,39.47,20000.0,29.7403,29.7554,29.7177,29.7554,20000.0
2007-04-27 13:00:00,39.47,39.51,39.45,39.49,30400.0,29.7554,29.7855,29.7403,29.7704,30400.0
2007-04-27 13:05:00,39.49,39.49,39.44,39.45,35000.0,29.7704,29.7704,29.7328,29.7403,35000.0
2007-04-27 13:10:00,39.46,39.51,39.45,39.49,12400.0,29.7478,29.7855,29.7403,29.7704,12400.0
2007-04-27 13:15:00,39.5,39.52,39.49,39.51,10400.0,29.778,29.7931,29.7704,29.7855,10400.0
2007-04-27 13:20:00,39.51,39.52,39.49,39.49,23800.0,29.7855,29.7931,29.7704,29.7704,23800.0
2007-04-27 13:25:00,39.49,39.52,39.48,39.49,20400.0,29.7704,29.7931,29.7629,29.7704,20400.0
2007-04-27 13:30:00,39.49,39.52,39.47,39.5,35200.0,29.7704,29.7931,29.7554,29.778,35200.0
2007-04-27 13:35:00,39.5,39.51,39.49,39.49,6600.0,29.778,29.7855,29.7704,29.7704,6600.0
2007-04-27 13:40:00,39.49,39.52,39.48,39.5,11600.0,29.7704,29.7931,29.7629,29.778,11600.0
2007-04-27 13:45:00,39.51,39.51,39.41,39.45,35600.0,29.7855,29.7855,29.7101,29.7403,35600.0
2007-04-27 13:50:00,39.45,39.48,39.38,39.38,26600.0,29.7403,29.7629,29.6875,29.6875,26600.0
2007-04-27 13:55:00,39.4,39.43,39.35,39.38,23600.0,29.7026,29.7252,29.6649,29.6875,23600.0
2007-04-27 14:00:00,39.38,39.47,39.38,39.45,17600.0,29.6875,29.7554,29.6875,29.7403,17600.0
2007-04-27 14:05:00,39.45,39.46,39.4,39.43,29800.0,29.7403,29.7478,29.7026,29.7252,29800.0
2007-04-27 14:10:00,39.44,39.48,39.4,39.4,19800.0,29.7328,29.7629,29.7026,29.7026,19800.0
2007-04-27 14:15:00,39.41,39.53,39.4,39.51,42400.0,29.7101,29.8006,29.7026,29.7855,42400.0
2007-04-27 14:20:00,39.49,39.55,39.48,39.49,61600.0,29.7704,29.8157,29.7629,29.7704,61600.0
2007-04-27 14:25:00,39.48,39.52,39.46,39.5,29000.0,29.7629,29.7931,29.7478,29.778,29000.0
2007-04-27 14:30:00,39.5,39.51,39.48,39.49,24800.0,29.778,29.7855,29.7629,29.7704,24800.0
2007-04-27 14:35:00,39.49,39.51,39.49,39.51,23800.0,29.7704,29.7855,29.7704,29.7855,23800.0
2007-04-27 14:40:00,39.5,39.52,39.49,39.49,12000.0,29.778,29.7931,29.7704,29.7704,12000.0
2007-04-27 14:45:00,39.49,39.52,39.49,39.49,599800.0,29.7704,29.7931,29.7704,29.7704,599800.0
2007-04-27 14:50:00,39.49,39.51,39.49,39.5,11000.0,29.7704,29.7855,29.7704,29.778,11000.0
2007-04-27 14:55:00,39.51,39.51,39.46,39.49,33600.0,29.7855,29.7855,29.7478,29.7704,33600.0
2007-04-27 15:00:00,39.49,39.5,39.49,39.5,16800.0,29.7704,29.778,29.7704,29.778,16800.0
2007-04-27 15:05:00,39.51,39.51,39.44,39.44,50600.0,29.7855,29.7855,29.7328,29.7328,50600.0
2007-04-27 15:10:00,39.44,39.46,39.41,39.41,14200.0,29.7328,29.7478,29.7101,29.7101,14200.0
2007-04-27 15:15:00,39.41,39.44,39.38,39.38,27200.0,29.7101,29.7328,29.6875,29.6875,27200.0
2007-04-27 15:20:00,39.37,39.4,39.37,39.38,13400.0,29.68,29.7026,29.68,29.6875,13400.0
2007-04-27 15:25:00,39.38,39.45,39.35,39.37,214600.0,29.6875,29.7403,29.6649,29.68,214600.0
2007-04-27 15:30:00,9.84,39.37,9.84,39.35,244000.0,7.4181,29.68,7.4181,29.6649,244000.0
2007-04-27 15:35:00,39.35,39.38,39.33,39.37,26000.0,29.6649,29.6875,29.6498,29.68,26000.0
2007-04-27 15:40:00,39.37,39.37,39.24,39.24,36400.0,29.68,29.68,29.582,29.582,36400.0
2007-04-27 15:45:00,39.25,39.27,39.22,39.26,39000.0,29.5895,29.6046,29.5669,29.5971,39000.0
2007-04-27 15:50:00,39.26,39.3,39.21,39.3,71200.0,29.5971,29.6272,29.5594,29.6272,71200.0
2007-04-27 15:55:00,39.31,39.42,39.28,39.4,150400.0,29.6348,29.7177,29.6121,29.7026,150400.0
2007-04-30 09:30:00,39.44,39.74,39.44,39.63,102600.0,29.7328,29.9589,29.7328,29.876,102600.0
2007-04-30 09:35:00,39.61,39.7,39.59,39.65,111800.0,29.8609,29.9288,29.8458,29.8911,111800.0
2007-04-30 09:40:00,39.65,39.69,39.59,39.62,126400.0,29.8911,29.9212,29.8458,29.8685,126400.0
2007-04-30 09:45:00,39.62,39.65,39.55,39.62,111600.0,29.8685,29.8911,29.8157,29.8685,111600.0
2007-04-30 09:50:00,39.62,39.65,39.52,39.52,35200.0,29.8685,29.8911,29.7931,29.7931,35200.0
2007-04-30 09:55:00,39.54,39.56,39.48,39.51,130400.0,29.8081,29.8232,29.7629,29.7855,130400.0
2007-04-30 10:00:00,39.51,39.53,39.44,39.51,38200.0,29.7855,29.8006,29.7328,29.7855,38200.0
2007-04-30 10:05:00,39.51,39.54,39.51,39.52,45600.0,29.7855,29.8081,29.7855,29.7931,45600.0
2007-04-30 10:10:00,39.53,39.56,39.53,39.56,51400.0,29.8006,29.8232,29.8006,29.8232,51400.0
2007-04-30 10:15:00,39.55,39.6,39.55,39.59,99800.0,29.8157,29.8534,29.8157,29.8458,99800.0
2007-04-30 10:20:00,39.58,39.59,39.56,39.57,39400.0,29.8383,29.8458,29.8232,29.8308,39400.0
2007-04-30 10:25:00,39.57,39.57,39.53,39.55,35800.0,29.8308,29.8308,29.8006,29.8157,35800.0
2007-04-30 10:30:00,39.54,39.63,39.54,39.57,223000.0,29.8081,29.876,29.8081,29.8308,223000.0
2007-04-30 10:35:00,39.57,39.64,39.57,39.63,90400.0,29.8308,29.8835,29.8308,29.876,90400.0
2007-04-30 10:40:00,39.63,39.68,39.62,39.67,160600.0,29.876,29.9137,29.8685,29.9061,160600.0
2007-04-30 10:45:00,39.67,39.69,39.63,39.66,56200.0,29.9061,29.9212,29.876,29.8986,56200.0
2007-04-30 10:50:00,39.66,39.72,39.65,39.71,112200.0,29.8986,29.9438,29.8911,29.9363,112200.0
2007-04-30 10:55:00,39.71,39.77,39.68,39.73,136200.0,29.9363,29.9815,29.9137,29.9514,136200.0
2007-04-30 11:00:00,39.74,39.83,39.72,39.8,87600.0,29.9589,30.0268,29.9438,30.0041,87600.0
2007-04-30 11:05:00,39.79,39.91,39.79,39.86,42000.0,29.9966,30.0871,29.9966,30.0494,42000.0
2007-04-30 11:10:00,39.87,39.92,39.85,39.88,78600.0,30.0569,30.0946,30.0418,30.0645,78600.0
2007-04-30 11:15:00,39.88,39.88,39.66,39.85,86000.0,30.0645,30.0645,29.8986,30.0418,86000.0
2007-04-30 11:20:00,39.85,39.98,39.85,39.94,75600.0,30.0418,30.1398,30.0418,30.1097,75600.0
2007-04-30 11:25:00,39.94,40.02,39.93,39.98,32400.0,30.1097,30.17,30.1022,30.1398,32400.0
2007-04-30 11:30:00,39.97,40.05,39.96,40.05,33800.0,30.1323,30.1926,30.1248,30.1926,33800.0
2007-04-30 11:35:00,40.05,40.12,40.04,40.07,57200.0,30.1926,30.2454,30.1851,30.2077,57200.0
2007-04-30 11:40:00,40.07,40.1,40.06,40.07,39000.0,30.2077,30.2303,30.2002,30.2077,39000.0
2007-04-30 11:45:00,40.08,40.1,40.06,40.07,42400.0,30.2152,30.2303,30.2002,30.2077,42400.0
2007-04-30 11:50:00,40.06,40.1,40.02,40.08,89200.0,30.2002,30.2303,30.17,30.2152,89200.0
2007-04-30 11:55:00,40.08,40.1,40.08,40.09,64800.0,30.2152,30.2303,30.2152,30.2228,64800.0
2007-04-30 12:00:00,40.09,40.12,40.08,40.08,54200.0,30.2228,30.2454,30.2152,30.2152,54200.0
2007-04-30 12:05:00,40.09,40.09,40.07,40.08,274800.0,30.2228,30.2228,30.2077,30.2152,274800.0
2007-04-30 12:10:00,40.08,40.09,40.03,40.04,49400.0,30.2152,30.2228,30.1775,30.1851,49400.0
2007-04-30 12:15:00,40.03,40.03,39.98,39.99,42600.0,30.1775,30.1775,30.1398,30.1474,42600.0
2007-04-30 12:20:00,39.99,39.99,39.96,39.98,8600.0,30.1474,30.1474,30.1248,30.1398,8600.0
2007-04-30 12:25:00,39.98,40.01,39.98,40.0,29400.0,30.1398,30.1625,30.1398,30.1549,29400.0
2007-04-30 12:30:00,40.0,40.01,40.0,40.0,12800.0,30.1549,30.1625,30.1549,30.1549,12800.0
2007-04-30 12:35:00,40.0,40.0,39.99,40.0,8000.0,30.1549,30.1549,30.1474,30.1549,8000.0
2007-04-30 12:40:00,40.0,40.02,39.97,39.97,33400.0,30.1549,30.17,30.1323,30.1323,33400.0
2007-04-30 12:45:00,39.97,40.02,39.97,40.01,43000.0,30.1323,30.17,30.1323,30.1625,43000.0
2007-04-30 12:50:00,40.01,40.06,40.01,40.04,40200.0,30.1625,30.2002,30.1625,30.1851,40200.0
2007-04-30 12:55:00,40.05,40.05,39.99,40.0,60600.0,30.1926,30.1926,30.1474,30.1549,60600.0
2007-04-30 13:00:00,40.01,40.01,39.98,39.98,74400.0,30.1625,30.1625,30.1398,30.1398,74400.0
2007-04-30 13:05:00,39.98,39.99,39.89,39.9,51000.0,30.1398,30.1474,30.072,30.0795,51000.0
2007-04-30 13:10:00,39.9,39.91,39.89,39.9,61600.0,30.0795,30.0871,30.072,30.0795,61600.0
2007-04-30 13:15:00,39.9,39.9,39.87,39.88,45000.0,30.0795,30.0795,30.0569,30.0645,45000.0
2007-04-30 13:20:00,39.88,39.93,39.88,39.9,116600.0,30.0645,30.1022,30.0645,30.0795,116600.0
2007-04-30 13:25:00,39.9,39.9,39.85,39.85,74000.0,30.0795,30.0795,30.0418,30.0418,74000.0
2007-04-30 13:30:00,39.85,39.85,39.81,39.82,15400.0,30.0418,30.0418,30.0117,30.0192,15400.0
2007-04-30 13:35:00,39.82,39.84,39.8,39.84,31000.0,30.0192,30.0343,30.0041,30.0343,31000.0
2007-04-30 13:40:00,39.84,39.85,39.83,39.84,23600.0,30.0343,30.0418,30.0268,30.0343,23600.0
2007-04-30 13:45:00,39.84,39.84,39.83,39.83,28000.0,30.0343,30.0343,30.0268,30.0268,28000.0
2007-04-30 13:50:00,39.83,39.83,39.83,39.83,8400.0,30.0268,30.0268,30.0268,30.0268,8400.0
2007-04-30 13:55:00,39.83,39.84,39.82,39.84,18600.0,30.0268,30.0343,30.0192,30.0343,18600.0
2007-04-30 14:00:00,39.85,39.85,39.82,39.82,28000.0,30.0418,30.0418,30.0192,30.0192,28000.0
2007-04-30 14:05:00,39.82,39.82,39.81,39.81,13400.0,30.0192,30.0192,30.0117,30.0117,13400.0
2007-04-30 14:10:00,39.81,39.81,39.8,39.81,26800.0,30.0117,30.0117,30.0041,30.0117,26800.0
2007-04-30 14:15:00,39.81,39.81,39.79,39.8,69400.0,30.0117,30.0117,29.9966,30.0041,69400.0
2007-04-30 14:20:00,39.8,39.8,39.76,39.76,113000.0,30.0041,30.0041,29.974,29.974,113000.0
2007-04-30 14:25:00,39.77,39.77,39.72,39.72,44600.0,29.9815,29.9815,29.9438,29.9438,44600.0
2007-04-30 14:30:00,39.72,39.85,39.72,39.83,158000.0,29.9438,30.0418,29.9438,30.0268,158000.0
2007-04-30 14:35:00,39.84,39.85,39.83,39.83,57000.0,30.0343,30.0418,30.0268,30.0268,57000.0
2007-04-30 14:40:00,39.84,39.84,39.79,39.79,38400.0,30.0343,30.0343,29.9966,29.9966,38400.0
2007-04-30 14:45:00,39.79,39.79,39.74,39.74,41000.0,29.9966,29.9966,29.9589,29.9589,41000.0
2007-04-30 14:50:00,39.74,39.74,39.69,39.7,38600.0,29.9589,29.9589,29.9212,29.9288,38600.0
2007-04-30 14:55:00,39.7,39.7,39.63,39.63,60200.0,29.9288,29.9288,29.876,29.876,60200.0
2007-04-30 15:00:00,39.63,39.71,39.63,39.63,76200.0,29.876,29.9363,29.876,29.876,76200.0
2007-04-30 15:05:00,39.63,39.63,39.57,39.57,66000.0,29.876,29.876,29.8308,29.8308,66000.0
2007-04-30 15:10:00,39.57,39.58,39.54,39.54,56400.0,29.8308,29.8383,29.8081,29.8081,56400.0
2007-04-30 15:15:00,39.54,39.59,39.52,39.54,114400.0,29.8081,29.8458,29.7931,29.8081,114400.0
2007-04-30 15:20:00,39.54,39.6,39.52,39.55,157200.0,29.8081,29.8534,29.7931,29.8157,157200.0
2007-04-30 15:25:00,39.55,39.6,39.54,39.57,118400.0,29.8157,29.8534,29.8081,29.8308,118400.0
2007-04-30 15:30:00,39.57,39.59,39.54,39.54,93600.0,29.8308,29.8458,29.8081,29.8081,93600.0
2007-04-30 15:35:00,39.54,39.54,39.42,39.43,92600.0,29.8081,29.8081,29.7177,29.7252,92600.0
2007-04-30 15:40:00,39.43,39.43,39.39,39.42,55400.0,29.7252,29.7252,29.6951,29.7177,55400.0
2007-04-30 15:45:00,39.42,39.49,39.42,39.48,98400.0,29.7177,29.7704,29.7177,29.7629,98400.0
2007-04-30 15:50:00,39.48,39.48,39.47,39.47,63600.0,29.7629,29.7629,29.7554,29.7554,63600.0
2007-04-30 15:55:00,39.47,39.52,39.46,39.48,121800.0,29.7554,29.7931,29.7478,29.7629,121800.0
2007-05-01 09:30:00,39.84,39.88,39.52,39.77,49600.0,30.0343,30.0645,29.7931,29.9815,49600.0
2007-05-01 09:35:00,39.77,39.85,39.74,39.76,63600.0,29.9815,30.0418,29.9589,29.974,63600.0
2007-05-01 09:40:00,39.75,39.87,39.73,39.75,71400.0,29.9665,30.0569,29.9514,29.9665,71400.0
2007-05-01 09:45:00,39.75,39.75,39.69,39.69,17800.0,29.9665,29.9665,29.9212,29.9212,17800.0
2007-05-01 09:50:00,39.69,39.71,39.6,39.71,41200.0,29.9212,29.9363,29.8534,29.9363,41200.0
2007-05-01 09:55:00,39.7,39.75,39.66,39.7,361600.0,29.9288,29.9665,29.8986,29.9288,361600.0
2007-05-01 10:00:00,39.69,39.75,39.58,39.6,95000.0,29.9212,29.9665,29.8383,29.8534,95000.0
2007-05-01 10:05:00,39.6,39.61,39.51,39.52,85200.0,29.8534,29.8609,29.7855,29.7931,85200.0
2007-05-01 10:10:00,39.53,39.55,39.42,39.46,59400.0,29.8006,29.8157,29.7177,29.7478,59400.0
2007-05-01 10:15:00,39.45,39.47,39.38,39.4,45800.0,29.7403,29.7554,29.6875,29.7026,45800.0
2007-05-01 10:20:00,39.4,39.47,39.4,39.43,26400.0,29.7026,29.7554,29.7026,29.7252,26400.0
2007-05-01 10:25:00,39.43,39.43,39.4,39.42,34200.0,29.7252,29.7252,29.7026,29.7177,34200.0
2007-05-01 10:30:00,39.41,39.42,39.38,39.4,23200.0,29.7101,29.7177,29.6875,29.7026,23200.0
2007-05-01 10:35:00,39.38,39.44,39.27,39.35,117400.0,29.6875,29.7328,29.6046,29.6649,117400.0
2007-05-01 10:40:00,39.36,39.38,39.34,39.34,44600.0,29.6724,29.6875,29.6574,29.6574,44600.0
2007-05-01 10:45:00,39.34,39.36,39.34,39.34,20800.0,29.6574,29.6724,29.6574,29.6574,20800.0
2007-05-01 10:50:00,39.34,39.35,39.33,39.34,26600.0,29.6574,29.6649,29.6498,29.6574,26600.0
2007-05-01 10:55:00,39.34,39.34,39.28,39.3,29600.0,29.6574,29.6574,29.6121,29.6272,29600.0
2007-05-01 11:00:00,39.3,39.32,39.27,39.29,36800.0,29.6272,29.6423,29.6046,29.6197,36800.0
2007-05-01 11:05:00,39.27,39.29,39.25,39.27,20600.0,29.6046,29.6197,29.5895,29.6046,20600.0
2007-05-01 11:10:00,39.27,39.3,39.25,39.26,41200.0,29.6046,29.6272,29.5895,29.5971,41200.0
2007-05-01 11:15:00,39.27,39.29,39.24,39.27,75800.0,29.6046,29.6197,29.582,29.6046,75800.0
2007-05-01 11:20:00,39.27,39.31,39.23,39.25,128600.0,29.6046,29.6348,29.5744,29.5895,128600.0
2007-05-01 11:25:00,39.25,39.3,39.25,39.29,32800.0,29.5895,29.6272,29.5895,29.6197,32800.0
2007-05-01 11:30:00,39.3,39.33,39.29,39.32,38400.0,29.6272,29.6498,29.6197,29.6423,38400.0
2007-05-01 11:35:00,39.32,39.33,39.28,39.3,28600.0,29.6423,29.6498,29.6121,29.6272,28600.0
2007-05-01 11:40:00,39.29,39.35,39.29,39.34,67600.0,29.6197,29.6649,29.6197,29.6574,67600.0
2007-05-01 11:45:00,39.35,39.37,39.3,39.3,48200.0,29.6649,29.68,29.6272,29.6272,48200.0
2007-05-01 11:50:00,39.3,39.3,39.26,39.27,23000.0,29.6272,29.6272,29.5971,29.6046,23000.0
2007-05-01 11:55:00,39.27,39.29,39.26,39.27,19800.0,29.6046,29.6197,29.5971,29.6046,19800.0
2007-05-01 12:00:00,39.26,39.26,39.22,39.22,36400.0,29.5971,29.5971,29.5669,29.5669,36400.0
2007-05-01 12:05:00,39.22,39.25,39.22,39.23,46000.0,29.5669,29.5895,29.5669,29.5744,46000.0
2007-05-01 12:10:00,39.24,39.31,39.23,39.31,55800.0,29.582,29.6348,29.5744,29.6348,55800.0
2007-05-01 12:15:00,39.3,39.55,39.3,39.49,130800.0,29.6272,29.8157,29.6272,29.7704,130800.0
2007-05-01 12:20:00,39.51,39.62,39.47,39.5,151600.0,29.7855,29.8685,29.7554,29.778,151600.0
2007-05-01 12:25:00,39.5,39.57,39.49,39.52,204600.0,29.778,29.8308,29.7704,29.7931,204600.0
2007-05-01 12:30:00,39.53,39.57,39.49,39.55,156600.0,29.8006,29.8308,29.7704,29.8157,156600.0
2007-05-01 12:35:00,39.55,39.61,39.5,39.59,166000.0,29.8157,29.8609,29.778,29.8458,166000.0
2007-05-01 12:40:00,39.58,39.61,39.52,39.55,103400.0,29.8383,29.8609,29.7931,29.8157,103400.0
2007-05-01 12:45:00,39.54,39.58,39.52,39.55,83400.0,29.8081,29.8383,29.7931,29.8157,83400.0
2007-05-01 12:50:00,39.55,39.58,39.55,39.57,51400.0,29.8157,29.8383,29.8157,29.8308,51400.0
2007-05-01 12:55:00,39.57,39.66,39.55,39.55,39800.0,29.8308,29.8986,29.8157,29.8157,39800.0
2007-05-01 13:00:00,39.55,39.55,39.41,39.42,42600.0,29.8157,29.8157,29.7101,29.7177,42600.0
2007-05-01 13:05:00,39.43,39.52,39.38,39.5,59400.0,29.7252,29.7931,29.6875,29.778,59400.0
2007-05-01 13:10:00,39.49,39.49,39.44,39.45,12000.0,29.7704,29.7704,29.7328,29.7403,12000.0
2007-05-01 13:15:00,39.44,39.44,39.42,39.43,17800.0,29.7328,29.7328,29.7177,29.7252,17800.0
2007-05-01 13:20:00,39.42,39.44,39.4,39.44,18000.0,29.7177,29.7328,29.7026,29.7328,18000.0
2007-05-01 13:25:00,39.44,39.52,39.43,39.49,79600.0,29.7328,29.7931,29.7252,29.7704,79600.0
2007-05-01 13:30:00,39.49,39.53,39.47,39.49,74200.0,29.7704,29.8006,29.7554,29.7704,74200.0
2007-05-01 13:35:00,39.49,39.53,39.49,39.5,61800.0,29.7704,29.8006,29.7704,29.778,61800.0
2007-05-01 13:40:00,39.5,39.51,39.49,39.5,62000.0,29.778,29.7855,29.7704,29.778,62000.0
2007-05-01 13:45:00,39.5,39.52,39.49,39.51,33000.0,29.778,29.7931,29.7704,29.7855,33000.0
2007-05-01 13:50:00,39.5,39.51,39.46,39.48,97200.0,29.778,29.7855,29.7478,29.7629,97200.0
2007-05-01 13:55:00,39.48,39.49,39.45,39.46,34200.0,29.7629,29.7704,29.7403,29.7478,34200.0
2007-05-01 14:00:00,39.46,39.46,39.43,39.43,58000.0,29.7478,29.7478,29.7252,29.7252,58000.0
2007-05-01 14:05:00,39.42,39.43,39.37,39.39,49400.0,29.7177,29.7252,29.68,29.6951,49400.0
2007-05-01 14:10:00,39.4,39.41,39.37,39.41,25200.0,29.7026,29.7101,29.68,29.7101,25200.0
2007-05-01 14:15:00,39.41,39.47,39.4,39.46,41800.0,29.7101,29.7554,29.7026,29.7478,41800.0
2007-05-01 14:20:00,39.47,39.54,39.47,39.52,314800.0,29.7554,29.8081,29.7554,29.7931,314800.0
2007-05-01 14:25:00,39.51,39.63,39.49,39.62,126000.0,29.7855,29.876,29.7704,29.8685,126000.0
2007-05-01 14:30:00,39.62,39.74,39.59,39.65,167600.0,29.8685,29.9589,29.8458,29.8911,167600.0
2007-05-01 14:35:00,39.65,39.69,39.63,39.69,115600.0,29.8911,29.9212,29.876,29.9212,115600.0
2007-05-01 14:40:00,39.69,39.71,39.63,39.69,269800.0,29.9212,29.9363,29.876,29.9212,269800.0
2007-05-01 14:45:00,39.69,39.7,39.67,39.68,109200.0,29.9212,29.9288,29.9061,29.9137,109200.0
2007-05-01 14:50:00,39.68,39.69,39.65,39.67,81800.0,29.9137,29.9212,29.8911,29.9061,81800.0
2007-05-01 14:55:00,39.67,39.7,39.67,39.7,86000.0,29.9061,29.9288,29.9061,29.9288,86000.0
2007-05-01 15:00:00,39.69,39.7,39.68,39.68,16000.0,29.9212,29.9288,29.9137,29.9137,16000.0
2007-05-01 15:05:00,39.68,39.72,39.68,39.7,329800.0,29.9137,29.9438,29.9137,29.9288,329800.0
2007-05-01 15:10:00,39.7,39.73,39.69,39.7,147000.0,29.9288,29.9514,29.9212,29.9288,147000.0
2007-05-01 15:15:00,39.69,39.71,39.69,39.7,89400.0,29.9212,29.9363,29.9212,29.9288,89400.0
2007-05-01 15:20:00,39.7,39.73,39.7,39.71,65800.0,29.9288,29.9514,29.9288,29.9363,65800.0
2007-05-01 15:25:00,39.7,39.73,39.69,39.69,83200.0,29.9288,29.9514,29.9212,29.9212,83200.0
2007-05-01 15:30:00,39.7,39.73,39.69,39.72,377200.0,29.9288,29.9514,29.9212,29.9438,377200.0
2007-05-01 15:35:00,39.72,39.74,39.71,39.73,66800.0,29.9438,29.9589,29.9363,29.9514,66800.0
2007-05-01 15:40:00,39.73,39.73,39.72,39.72,42400.0,29.9514,29.9514,29.9438,29.9438,42400.0
2007-05-01 15:45:00,39.72,39.73,39.71,39.73,44200.0,29.9438,29.9514,29.9363,29.9514,44200.0
2007-05-01 15:50:00,39.73,39.76,39.71,39.71,61600.0,29.9514,29.974,29.9363,29.9363,61600.0
2007-05-01 15:55:00,39.7,39.77,39.7,39.77,215000.0,29.9288,29.9815,29.9288,29.9815,215000.0
2007-05-02 09:30:00,40.38,41.77,40.38,41.26,109800.0,30.4414,31.4893,30.4414,31.1048,109800.0
2007-05-02 09:35:00,40.7,41.08,40.68,40.94,558600.0,30.6826,30.9691,30.6676,30.8636,558600.0
2007-05-02 09:40:00,40.95,40.95,40.16,40.46,503200.0,30.8711,30.8711,30.2755,30.5017,503200.0
2007-05-02 09:45:00,40.48,40.58,40.13,40.23,543400.0,30.5168,30.5922,30.2529,30.3283,543400.0
2007-05-02 09:50:00,40.32,40.38,39.87,40.12,324600.0,30.3962,30.4414,30.0569,30.2454,324600.0
2007-05-02 09:55:00,40.1,40.18,40.05,40.09,126800.0,30.2303,30.2906,30.1926,30.2228,126800.0
2007-05-02 10:00:00,40.1,40.26,40.09,40.25,215400.0,30.2303,30.3509,30.2228,30.3434,215400.0
2007-05-02 10:05:00,40.25,40.55,40.21,40.55,196000.0,30.3434,30.5696,30.3132,30.5696,196000.0
2007-05-02 10:10:00,40.52,40.71,40.49,40.52,389000.0,30.5469,30.6902,30.5243,30.5469,389000.0
2007-05-02 10:15:00,40.52,40.63,40.48,40.52,309600.0,30.5469,30.6299,30.5168,30.5469,309600.0
2007-05-02 10:20:00,40.52,40.52,40.48,40.49,148800.0,30.5469,30.5469,30.5168,30.5243,148800.0
2007-05-02 10:25:00,40.49,40.5,40.48,40.48,92800.0,30.5243,30.5319,30.5168,30.5168,92800.0
2007-05-02 10:30:00,40.48,40.48,40.42,40.47,48000.0,30.5168,30.5168,30.4716,30.5092,48000.0
2007-05-02 10:35:00,40.47,40.47,40.42,40.45,71600.0,30.5092,30.5092,30.4716,30.4942,71600.0
2007-05-02 10:40:00,40.45,40.45,40.38,40.41,37800.0,30.4942,30.4942,30.4414,30.464,37800.0
2007-05-02 10:45:00,40.41,40.41,40.38,40.39,7400.0,30.464,30.464,30.4414,30.4489,7400.0
2007-05-02 10:50:00,40.4,40.45,40.39,40.4,32400.0,30.4565,30.4942,30.4489,30.4565,32400.0
2007-05-02 10:55:00,40.41,40.41,40.38,40.38,97200.0,30.464,30.464,30.4414,30.4414,97200.0
2007-05-02 11:00:00,40.38,40.43,40.38,40.38,129400.0,30.4414,30.4791,30.4414,30.4414,129400.0
2007-05-02 11:05:00,40.38,40.38,40.35,40.38,50200.0,30.4414,30.4414,30.4188,30.4414,50200.0
2007-05-02 11:10:00,40.38,40.38,40.38,40.38,36400.0,30.4414,30.4414,30.4414,30.4414,36400.0
2007-05-02 11:15:00,40.38,40.38,40.33,40.33,23600.0,30.4414,30.4414,30.4037,30.4037,23600.0
2007-05-02 11:20:00,40.33,40.43,40.33,40.43,138200.0,30.4037,30.4791,30.4037,30.4791,138200.0
2007-05-02 11:25:00,40.41,40.49,40.34,40.34,35800.0,30.464,30.5243,30.4112,30.4112,35800.0
2007-05-02 11:30:00,40.35,40.46,40.34,40.37,55400.0,30.4188,30.5017,30.4112,30.4339,55400.0
2007-05-02 11:35:00,40.37,40.38,40.18,40.22,91400.0,30.4339,30.4414,30.2906,30.3208,91400.0
2007-05-02 11:40:00,40.22,40.22,40.19,40.19,18800.0,30.3208,30.3208,30.2982,30.2982,18800.0
2007-05-02 11:45:00,40.19,40.43,40.1,40.12,78800.0,30.2982,30.4791,30.2303,30.2454,78800.0
2007-05-02 11:50:00,40.12,40.21,40.12,40.18,569000.0,30.2454,30.3132,30.2454,30.2906,569000.0
2007-05-02 11:55:00,40.17,40.19,40.13,40.15,284000.0,30.2831,30.2982,30.2529,30.268,284000.0
2007-05-02 12:00:00,40.15,40.16,40.13,40.13,27400.0,30.268,30.2755,30.2529,30.2529,27400.0
2007-05-02 12:05:00,40.13,40.16,40.07,40.16,82800.0,30.2529,30.2755,30.2077,30.2755,82800.0
2007-05-02 12:10:00,40.16,40.24,40.15,40.16,46200.0,30.2755,30.3359,30.268,30.2755,46200.0
2007-05-02 12:15:00,40.17,40.18,40.11,40.13,39800.0,30.2831,30.2906,30.2378,30.2529,39800.0
2007-05-02 12:20:00,40.13,40.18,40.12,40.15,21800.0,30.2529,30.2906,30.2454,30.268,21800.0
2007-05-02 12:25:00,40.15,40.15,40.13,40.15,13600.0,30.268,30.268,30.2529,30.268,13600.0
2007-05-02 12:30:00,40.15,40.21,40.15,40.18,49400.0,30.268,30.3132,30.268,30.2906,49400.0
2007-05-02 12:35:00,40.18,40.18,40.1,40.12,25000.0,30.2906,30.2906,30.2303,30.2454,25000.0
2007-05-02 12:40:00,40.11,40.17,40.1,40.15,35400.0,30.2378,30.2831,30.2303,30.268,35400.0
2007-05-02 12:45:00,40.15,40.16,40.14,40.15,21200.0,30.268,30.2755,30.2605,30.268,21200.0
2007-05-02 12:50:00,40.15,40.17,40.14,40.15,16200.0,30.268,30.2831,30.2605,30.268,16200.0
2007-05-02 12:55:00,40.15,40.22,40.15,40.22,33000.0,30.268,30.3208,30.268,30.3208,33000.0
2007-05-02 13:00:00,40.21,40.3,40.21,40.27,62400.0,30.3132,30.3811,30.3132,30.3585,62400.0
2007-05-02 13:05:00,40.26,40.27,40.17,40.21,26600.0,30.3509,30.3585,30.2831,30.3132,26600.0
2007-05-02 13:10:00,40.21,40.23,40.13,40.15,27600.0,30.3132,30.3283,30.2529,30.268,27600.0
2007-05-02 13:15:00,40.16,40.28,40.13,40.24,118400.0,30.2755,30.366,30.2529,30.3359,118400.0
2007-05-02 13:20:00,40.25,40.38,40.24,40.35,60200.0,30.3434,30.4414,30.3359,30.4188,60200.0
2007-05-02 13:25:00,40.33,40.4,40.24,40.31,70200.0,30.4037,30.4565,30.3359,30.3886,70200.0
2007-05-02 13:30:00,40.31,40.4,40.27,40.33,40600.0,30.3886,30.4565,30.3585,30.4037,40600.0
2007-05-02 13:35:00,40.31,40.47,40.28,40.36,42600.0,30.3886,30.5092,30.366,30.4263,42600.0
2007-05-02 13:40:00,40.38,40.38,40.28,40.34,26600.0,30.4414,30.4414,30.366,30.4112,26600.0
2007-05-02 13:45:00,40.32,40.35,40.29,40.29,5800.0,30.3962,30.4188,30.3735,30.3735,5800.0
2007-05-02 13:50:00,40.28,40.29,40.27,40.29,18200.0,30.366,30.3735,30.3585,30.3735,18200.0
2007-05-02 13:55:00,40.3,40.3,40.21,40.24,18000.0,30.3811,30.3811,30.3132,30.3359,18000.0
2007-05-02 14:00:00,40.24,40.26,40.24,40.24,7200.0,30.3359,30.3509,30.3359,30.3359,7200.0
2007-05-02 14:05:00,40.24,40.26,40.17,40.19,38200.0,30.3359,30.3509,30.2831,30.2982,38200.0
2007-05-02 14:10:00,40.19,40.23,40.13,40.19,50800.0,30.2982,30.3283,30.2529,30.2982,50800.0
2007-05-02 14:15:00,40.2,40.23,40.17,40.19,83200.0,30.3057,30.3283,30.2831,30.2982,83200.0
2007-05-02 14:20:00,40.19,40.23,40.18,40.19,117600.0,30.2982,30.3283,30.2906,30.2982,117600.0
2007-05-02 14:25:00,40.19,40.24,40.13,40.17,102200.0,30.2982,30.3359,30.2529,30.2831,102200.0
2007-05-02 14:30:00,40.17,40.19,40.15,40.16,30000.0,30.2831,30.2982,30.268,30.2755,30000.0
2007-05-02 14:35:00,40.18,40.24,40.15,40.17,39600.0,30.2906,30.3359,30.268,30.2831,39600.0
2007-05-02 14:40:00,40.17,40.18,40.15,40.17,20800.0,30.2831,30.2906,30.268,30.2831,20800.0
2007-05-02 14:45:00,40.15,40.19,40.15,40.19,27400.0,30.268,30.2982,30.268,30.2982,27400.0
2007-05-02 14:50:00,40.19,40.29,40.16,40.19,44800.0,30.2982,30.3735,30.2755,30.2982,44800.0
2007-05-02 14:55:00,40.19,40.2,40.13,40.16,54400.0,30.2982,30.3057,30.2529,30.2755,54400.0
2007-05-02 15:00:00,40.13,40.24,40.12,40.13,95000.0,30.2529,30.3359,30.2454,30.2529,95000.0
2007-05-02 15:05:00,40.13,40.17,40.12,40.13,42600.0,30.2529,30.2831,30.2454,30.2529,42600.0
2007-05-02 15:10:00,40.13,40.13,40.1,40.1,61800.0,30.2529,30.2529,30.2303,30.2303,61800.0
2007-05-02 15:15:00,40.1,40.13,40.1,40.1,58200.0,30.2303,30.2529,30.2303,30.2303,58200.0
2007-05-02 15:20:00,40.1,40.12,40.09,40.1,56800.0,30.2303,30.2454,30.2228,30.2303,56800.0
2007-05-02 15:25:00,40.1,40.15,40.08,40.15,49800.0,30.2303,30.268,30.2152,30.268,49800.0
2007-05-02 15:30:00,40.15,40.18,40.08,40.09,51400.0,30.268,30.2906,30.2152,30.2228,51400.0
2007-05-02 15:35:00,40.09,40.1,40.05,40.08,86400.0,30.2228,30.2303,30.1926,30.2152,86400.0
2007-05-02 15:40:00,40.08,40.15,40.07,40.1,129200.0,30.2152,30.268,30.2077,30.2303,129200.0
2007-05-02 15:45:00,40.1,40.25,40.08,40.14,147400.0,30.2303,30.3434,30.2152,30.2605,147400.0
2007-05-02 15:50:00,40.15,40.17,40.07,40.15,189400.0,30.268,30.2831,30.2077,30.268,189400.0
2007-05-02 15:55:00,40.15,40.17,40.1,40.13,187000.0,30.268,30.2831,30.2303,30.2529,187000.0
2007-05-03 09:30:00,40.5,40.52,40.42,40.49,60000.0,30.5319,30.5469,30.4716,30.5243,60000.0
2007-05-03 09:35:00,40.49,40.6,40.42,40.52,183800.0,30.5243,30.6072,30.4716,30.5469,183800.0
2007-05-03 09:40:00,40.52,40.6,40.46,40.49,155400.0,30.5469,30.6072,30.5017,30.5243,155400.0
2007-05-03 09:45:00,40.49,40.54,40.45,40.49,52200.0,30.5243,30.562,30.4942,30.5243,52200.0
2007-05-03 09:50:00,40.48,40.92,40.48,40.52,274400.0,30.5168,30.8485,30.5168,30.5469,274400.0
2007-05-03 09:55:00,40.52,40.53,40.46,40.52,69600.0,30.5469,30.5545,30.5017,30.5469,69600.0
2007-05-03 10:00:00,40.52,40.62,40.46,40.52,192800.0,30.5469,30.6223,30.5017,30.5469,192800.0
2007-05-03 10:05:00,40.51,40.52,40.48,40.51,102600.0,30.5394,30.5469,30.5168,30.5394,102600.0
2007-05-03 10:10:00,40.51,40.52,40.51,40.52,129000.0,30.5394,30.5469,30.5394,30.5469,129000.0
2007-05-03 10:15:00,40.52,40.55,40.52,40.53,57200.0,30.5469,30.5696,30.5469,30.5545,57200.0
2007-05-03 10:20:00,40.52,40.53,40.5,40.52,43400.0,30.5469,30.5545,30.5319,30.5469,43400.0
2007-05-03 10:25:00,40.52,40.52,40.5,40.52,39000.0,30.5469,30.5469,30.5319,30.5469,39000.0
2007-05-03 10:30:00,40.51,40.62,40.51,40.56,109000.0,30.5394,30.6223,30.5394,30.5771,109000.0
2007-05-03 10:35:00,40.56,40.61,40.56,40.57,98000.0,30.5771,30.6148,30.5771,30.5846,98000.0
2007-05-03 10:40:00,40.57,40.63,40.57,40.59,72800.0,30.5846,30.6299,30.5846,30.5997,72800.0
2007-05-03 10:45:00,40.6,40.7,40.59,40.69,66200.0,30.6072,30.6826,30.5997,30.6751,66200.0
2007-05-03 10:50:00,40.69,40.71,40.68,40.7,53200.0,30.6751,30.6902,30.6676,30.6826,53200.0
2007-05-03 10:55:00,40.71,40.77,40.71,40.74,42400.0,30.6902,30.7354,30.6902,30.7128,42400.0
2007-05-03 11:00:00,40.74,40.76,40.7,40.71,62400.0,30.7128,30.7279,30.6826,30.6902,62400.0
2007-05-03 11:05:00,40.71,40.84,40.71,40.83,61200.0,30.6902,30.7882,30.6902,30.7806,61200.0
2007-05-03 11:10:00,40.84,40.88,40.8,40.8,43600.0,30.7882,30.8183,30.758,30.758,43600.0
2007-05-03 11:15:00,40.8,40.8,40.79,40.8,18800.0,30.758,30.758,30.7505,30.758,18800.0
2007-05-03 11:20:00,40.79,40.79,40.67,40.68,24000.0,30.7505,30.7505,30.66,30.6676,24000.0
2007-05-03 11:25:00,40.68,40.73,40.68,40.73,43000.0,30.6676,30.7053,30.6676,30.7053,43000.0
2007-05-03 11:30:00,40.72,40.74,40.72,40.72,35400.0,30.6977,30.7128,30.6977,30.6977,35400.0
2007-05-03 11:35:00,40.73,40.73,40.72,40.72,11800.0,30.7053,30.7053,30.6977,30.6977,11800.0
2007-05-03 11:40:00,40.68,40.72,40.68,40.72,13000.0,30.6676,30.6977,30.6676,30.6977,13000.0
2007-05-03 11:45:00,40.72,40.74,40.72,40.74,12800.0,30.6977,30.7128,30.6977,30.7128,12800.0
2007-05-03 11:50:00,40.74,40.76,40.74,40.74,34400.0,30.7128,30.7279,30.7128,30.7128,34400.0
2007-05-03 11:55:00,40.74,40.74,40.74,40.74,21400.0,30.7128,30.7128,30.7128,30.7128,21400.0
2007-05-03 12:00:00,40.74,40.75,40.73,40.74,72800.0,30.7128,30.7203,30.7053,30.7128,72800.0
2007-05-03 12:05:00,40.73,40.77,40.73,40.75,60200.0,30.7053,30.7354,30.7053,30.7203,60200.0
2007-05-03 12:10:00,40.74,40.76,40.74,40.74,8800.0,30.7128,30.7279,30.7128,30.7128,8800.0
2007-05-03 12:15:00,40.75,40.75,40.74,40.74,9200.0,30.7203,30.7203,30.7128,30.7128,9200.0
2007-05-03 12:20:00,40.73,40.73,40.72,40.72,16800.0,30.7053,30.7053,30.6977,30.6977,16800.0
2007-05-03 12:25:00,40.72,40.72,40.68,40.68,10600.0,30.6977,30.6977,30.6676,30.6676,10600.0
2007-05-03 12:30:00,40.69,40.69,40.59,40.63,34400.0,30.6751,30.6751,30.5997,30.6299,34400.0
2007-05-03 12:35:00,40.63,40.66,40.63,40.66,44600.0,30.6299,30.6525,30.6299,30.6525,44600.0
2007-05-03 12:40:00,40.66,40.66,40.65,40.66,31200.0,30.6525,30.6525,30.6449,30.6525,31200.0
2007-05-03 12:45:00,40.66,40.66,40.66,40.66,6800.0,30.6525,30.6525,30.6525,30.6525,6800.0
2007-05-03 12:50:00,40.67,40.72,40.67,40.7,37200.0,30.66,30.6977,30.66,30.6826,37200.0
2007-05-03 12:55:00,40.72,40.72,40.7,40.72,34400.0,30.6977,30.6977,30.6826,30.6977,34400.0
2007-05-03 13:00:00,40.71,40.71,40.69,40.7,39800.0,30.6902,30.6902,30.6751,30.6826,39800.0
2007-05-03 13:05:00,40.69,40.7,40.69,40.7,9000.0,30.6751,30.6826,30.6751,30.6826,9000.0
2007-05-03 13:10:00,40.7,40.7,40.7,40.7,21000.0,30.6826,30.6826,30.6826,30.6826,21000.0
2007-05-03 13:15:00,40.7,40.7,40.68,40.7,19000.0,30.6826,30.6826,30.6676,30.6826,19000.0
2007-05-03 13:20:00,40.7,40.7,40.68,40.69,36400.0,30.6826,30.6826,30.6676,30.6751,36400.0
2007-05-03 13:25:00,40.69,40.72,40.69,40.71,12600.0,30.6751,30.6977,30.6751,30.6902,12600.0
2007-05-03 13:30:00,40.72,40.72,40.69,40.69,30400.0,30.6977,30.6977,30.6751,30.6751,30400.0
2007-05-03 13:35:00,40.68,40.68,40.65,40.65,16000.0,30.6676,30.6676,30.6449,30.6449,16000.0
2007-05-03 13:40:00,40.65,40.72,40.63,40.72,17800.0,30.6449,30.6977,30.6299,30.6977,17800.0
2007-05-03 13:45:00,40.72,40.72,40.7,40.72,14800.0,30.6977,30.6977,30.6826,30.6977,14800.0
2007-05-03 13:50:00,40.72,40.74,40.72,40.74,26200.0,30.6977,30.7128,30.6977,30.7128,26200.0
2007-05-03 13:55:00,40.74,40.78,40.74,40.77,28000.0,30.7128,30.7429,30.7128,30.7354,28000.0
2007-05-03 14:00:00,40.77,40.78,40.77,40.78,19200.0,30.7354,30.7429,30.7354,30.7429,19200.0
2007-05-03 14:05:00,40.77,40.8,40.77,40.8,16400.0,30.7354,30.758,30.7354,30.758,16400.0
2007-05-03 14:10:00,40.8,40.84,40.79,40.84,31400.0,30.758,30.7882,30.7505,30.7882,31400.0
2007-05-03 14:15:00,40.84,40.86,40.8,40.84,27200.0,30.7882,30.8033,30.758,30.7882,27200.0
2007-05-03 14:20:00,40.84,40.84,40.79,40.79,24000.0,30.7882,30.7882,30.7505,30.7505,24000.0
2007-05-03 14:25:00,40.77,40.82,40.54,40.76,271000.0,30.7354,30.7731,30.562,30.7279,271000.0
2007-05-03 14:30:00,40.76,40.81,40.75,40.77,27600.0,30.7279,30.7656,30.7203,30.7354,27600.0
2007-05-03 14:35:00,40.77,40.77,40.71,40.74,34400.0,30.7354,30.7354,30.6902,30.7128,34400.0
2007-05-03 14:40:00,40.74,40.74,40.7,40.71,26000.0,30.7128,30.7128,30.6826,30.6902,26000.0
2007-05-03 14:45:00,40.71,40.72,40.63,40.68,45600.0,30.6902,30.6977,30.6299,30.6676,45600.0
2007-05-03 14:50:00,40.66,40.69,40.59,40.63,42800.0,30.6525,30.6751,30.5997,30.6299,42800.0
2007-05-03 14:55:00,40.63,40.66,40.6,40.63,34400.0,30.6299,30.6525,30.6072,30.6299,34400.0
2007-05-03 15:00:00,40.62,40.66,40.61,40.63,34400.0,30.6223,30.6525,30.6148,30.6299,34400.0
2007-05-03 15:05:00,40.64,40.66,40.61,40.63,32800.0,30.6374,30.6525,30.6148,30.6299,32800.0
2007-05-03 15:10:00,40.63,40.66,40.62,40.63,33400.0,30.6299,30.6525,30.6223,30.6299,33400.0
2007-05-03 15:15:00,40.63,40.66,40.61,40.63,41800.0,30.6299,30.6525,30.6148,30.6299,41800.0
2007-05-03 15:20:00,40.63,40.65,40.6,40.61,24200.0,30.6299,30.6449,30.6072,30.6148,24200.0
2007-05-03 15:25:00,40.62,40.63,40.57,40.6,72000.0,30.6223,30.6299,30.5846,30.6072,72000.0
2007-05-03 15:30:00,40.6,40.63,40.58,40.59,54400.0,30.6072,30.6299,30.5922,30.5997,54400.0
2007-05-03 15:35:00,40.59,40.63,40.57,40.59,39800.0,30.5997,30.6299,30.5846,30.5997,39800.0
2007-05-03 15:40:00,40.59,40.6,40.55,40.55,83400.0,30.5997,30.6072,30.5696,30.5696,83400.0
2007-05-03 15:45:00,40.55,40.57,40.52,40.57,77400.0,30.5696,30.5846,30.5469,30.5846,77400.0
2007-05-03 15:50:00,40.58,40.62,40.47,40.53,101600.0,30.5922,30.6223,30.5092,30.5545,101600.0
2007-05-03 15:55:00,40.54,40.63,40.52,40.6,162400.0,30.562,30.6299,30.5469,30.6072,162400.0
2007-05-04 09:30:00,40.8,40.88,40.77,40.88,45800.0,30.758,30.8183,30.7354,30.8183,45800.0
2007-05-04 09:35:00,40.89,40.89,40.83,40.84,36600.0,30.8259,30.8259,30.7806,30.7882,36600.0
2007-05-04 09:40:00,40.85,40.85,40.8,40.83,38000.0,30.7957,30.7957,30.758,30.7806,38000.0
2007-05-04 09:45:00,40.82,40.82,40.73,40.77,64600.0,30.7731,30.7731,30.7053,30.7354,64600.0
2007-05-04 09:50:00,40.78,40.85,40.77,40.84,46600.0,30.7429,30.7957,30.7354,30.7882,46600.0
2007-05-04 09:55:00,40.84,40.85,40.84,40.85,15200.0,30.7882,30.7957,30.7882,30.7957,15200.0
2007-05-04 10:00:00,40.85,40.85,40.83,40.84,67400.0,30.7957,30.7957,30.7806,30.7882,67400.0
2007-05-04 10:05:00,40.84,40.87,40.83,40.84,94200.0,30.7882,30.8108,30.7806,30.7882,94200.0
2007-05-04 10:10:00,40.84,40.99,40.84,40.96,75800.0,30.7882,30.9013,30.7882,30.8786,75800.0
2007-05-04 10:15:00,40.96,41.01,40.88,41.01,106800.0,30.8786,30.9163,30.8183,30.9163,106800.0
2007-05-04 10:20:00,41.01,41.15,41.01,41.13,65200.0,30.9163,31.0219,30.9163,31.0068,65200.0
2007-05-04 10:25:00,41.14,41.16,41.13,41.13,28600.0,31.0143,31.0294,31.0068,31.0068,28600.0
2007-05-04 10:30:00,41.13,41.14,41.1,41.12,105800.0,31.0068,31.0143,30.9842,30.9993,105800.0
2007-05-04 10:35:00,41.12,41.12,41.08,41.09,40800.0,30.9993,30.9993,30.9691,30.9766,40800.0
2007-05-04 10:40:00,41.08,41.09,41.03,41.09,93400.0,30.9691,30.9766,30.9314,30.9766,93400.0
2007-05-04 10:45:00,41.09,41.1,41.07,41.08,32600.0,30.9766,30.9842,30.9616,30.9691,32600.0
2007-05-04 10:50:00,41.09,41.12,41.06,41.1,102800.0,30.9766,30.9993,30.954,30.9842,102800.0
2007-05-04 10:55:00,41.1,41.1,40.98,40.99,55800.0,30.9842,30.9842,30.8937,30.9013,55800.0
2007-05-04 11:00:00,40.98,40.99,40.91,40.98,40800.0,30.8937,30.9013,30.8409,30.8937,40800.0
2007-05-04 11:05:00,40.98,41.02,40.98,41.02,44400.0,30.8937,30.9239,30.8937,30.9239,44400.0
2007-05-04 11:10:00,41.02,41.04,41.0,41.01,80800.0,30.9239,30.939,30.9088,30.9163,80800.0
2007-05-04 11:15:00,41.01,41.01,40.97,40.97,44000.0,30.9163,30.9163,30.8862,30.8862,44000.0
2007-05-04 11:20:00,40.97,40.97,40.96,40.97,20000.0,30.8862,30.8862,30.8786,30.8862,20000.0
2007-05-04 11:25:00,40.97,41.0,40.97,41.0,20600.0,30.8862,30.9088,30.8862,30.9088,20600.0
2007-05-04 11:30:00,41.0,41.07,41.0,41.04,77600.0,30.9088,30.9616,30.9088,30.939,77600.0
2007-05-04 11:35:00,41.04,41.18,41.04,41.09,109400.0,30.939,31.0445,30.939,30.9766,109400.0
2007-05-04 11:40:00,41.09,41.1,41.03,41.04,51600.0,30.9766,30.9842,30.9314,30.939,51600.0
2007-05-04 11:45:00,41.04,41.04,41.02,41.03,27800.0,30.939,30.939,30.9239,30.9314,27800.0
2007-05-04 11:50:00,41.03,41.04,41.0,41.03,46600.0,30.9314,30.939,30.9088,30.9314,46600.0
2007-05-04 11:55:00,41.03,41.05,41.02,41.02,17800.0,30.9314,30.9465,30.9239,30.9239,17800.0
2007-05-04 12:00:00,41.02,41.03,41.01,41.02,13800.0,30.9239,30.9314,30.9163,30.9239,13800.0
2007-05-04 12:05:00,41.02,41.02,41.0,41.0,33200.0,30.9239,30.9239,30.9088,30.9088,33200.0
2007-05-04 12:10:00,41.0,41.02,40.99,41.01,64000.0,30.9088,30.9239,30.9013,30.9163,64000.0
2007-05-04 12:15:00,41.02,41.02,40.99,40.99,98200.0,30.9239,30.9239,30.9013,30.9013,98200.0
2007-05-04 12:20:00,40.99,41.03,40.99,41.03,69200.0,30.9013,30.9314,30.9013,30.9314,69200.0
2007-05-04 12:25:00,41.03,41.1,41.03,41.09,49200.0,30.9314,30.9842,30.9314,30.9766,49200.0
2007-05-04 12:30:00,41.08,41.13,41.02,41.13,35600.0,30.9691,31.0068,30.9239,31.0068,35600.0
2007-05-04 12:35:00,41.13,41.14,41.09,41.12,38200.0,31.0068,31.0143,30.9766,30.9993,38200.0
2007-05-04 12:40:00,41.12,41.19,41.12,41.18,35400.0,30.9993,31.052,30.9993,31.0445,35400.0
2007-05-04 12:45:00,41.18,41.24,41.18,41.24,32000.0,31.0445,31.0897,31.0445,31.0897,32000.0
2007-05-04 12:50:00,41.24,41.32,41.24,41.31,26600.0,31.0897,31.15,31.0897,31.1425,26600.0
2007-05-04 12:55:00,41.3,41.31,41.27,41.29,25800.0,31.135,31.1425,31.1123,31.1274,25800.0
2007-05-04 13:00:00,41.3,41.38,41.3,41.37,32200.0,31.135,31.1953,31.135,31.1877,32200.0
2007-05-04 13:05:00,41.37,41.42,41.37,41.4,52200.0,31.1877,31.2254,31.1877,31.2103,52200.0
2007-05-04 13:10:00,41.4,41.43,41.39,41.4,51200.0,31.2103,31.233,31.2028,31.2103,51200.0
2007-05-04 13:15:00,41.4,41.43,41.38,41.4,42200.0,31.2103,31.233,31.1953,31.2103,42200.0
2007-05-04 13:20:00,41.4,41.41,41.38,41.4,52200.0,31.2103,31.2179,31.1953,31.2103,52200.0
2007-05-04 13:25:00,41.4,41.4,41.39,41.39,10200.0,31.2103,31.2103,31.2028,31.2028,10200.0
2007-05-04 13:30:00,41.4,41.41,41.38,41.4,29400.0,31.2103,31.2179,31.1953,31.2103,29400.0
2007-05-04 13:35:00,41.39,41.4,41.37,41.37,10200.0,31.2028,31.2103,31.1877,31.1877,10200.0
2007-05-04 13:40:00,41.38,41.49,41.38,41.48,57800.0,31.1953,31.2782,31.1953,31.2707,57800.0
2007-05-04 13:45:00,41.47,41.57,41.47,41.56,31600.0,31.2631,31.3385,31.2631,31.331,31600.0
2007-05-04 13:50:00,41.56,41.58,41.55,41.56,32800.0,31.331,31.346,31.3234,31.331,32800.0
2007-05-04 13:55:00,41.56,41.57,41.56,41.57,62800.0,31.331,31.3385,31.331,31.3385,62800.0
2007-05-04 14:00:00,41.57,41.67,41.54,41.54,92800.0,31.3385,31.4139,31.3159,31.3159,92800.0
2007-05-04 14:05:00,41.55,41.55,41.49,41.49,10600.0,31.3234,31.3234,31.2782,31.2782,10600.0
2007-05-04 14:10:00,41.49,41.59,41.47,41.58,41000.0,31.2782,31.3536,31.2631,31.346,41000.0
2007-05-04 14:15:00,41.57,41.63,41.57,41.63,19600.0,31.3385,31.3837,31.3385,31.3837,19600.0
2007-05-04 14:20:00,41.63,41.65,41.6,41.65,42200.0,31.3837,31.3988,31.3611,31.3988,42200.0
2007-05-04 14:25:00,41.65,41.65,41.57,41.58,78000.0,31.3988,31.3988,31.3385,31.346,78000.0
2007-05-04 14:30:00,41.57,41.58,41.56,41.57,22800.0,31.3385,31.346,31.331,31.3385,22800.0
2007-05-04 14:35:00,41.57,41.58,41.57,41.58,32600.0,31.3385,31.346,31.3385,31.346,32600.0
2007-05-04 14:40:00,41.58,41.62,41.58,41.61,23600.0,31.346,31.3762,31.346,31.3687,23600.0
2007-05-04 14:45:00,41.61,41.64,41.59,41.64,29600.0,31.3687,31.3913,31.3536,31.3913,29600.0
2007-05-04 14:50:00,41.64,41.7,41.64,41.69,29800.0,31.3913,31.4365,31.3913,31.429,29800.0
2007-05-04 14:55:00,41.7,41.77,41.68,41.76,101600.0,31.4365,31.4893,31.4214,31.4817,101600.0
2007-05-04 15:00:00,41.76,41.8,41.76,41.78,109400.0,31.4817,31.5119,31.4817,31.4968,109400.0
2007-05-04 15:05:00,41.78,41.88,41.78,41.83,109400.0,31.4968,31.5722,31.4968,31.5345,109400.0
2007-05-04 15:10:00,41.83,41.87,41.81,41.87,71200.0,31.5345,31.5647,31.5194,31.5647,71200.0
2007-05-04 15:15:00,41.87,41.88,41.82,41.83,115400.0,31.5647,31.5722,31.527,31.5345,115400.0
2007-05-04 15:20:00,41.83,41.84,41.75,41.83,74000.0,31.5345,31.542,31.4742,31.5345,74000.0
2007-05-04 15:25:00,41.82,41.9,41.82,41.87,117800.0,31.527,31.5873,31.527,31.5647,117800.0
2007-05-04 15:30:00,41.86,41.89,41.83,41.87,75200.0,31.5571,31.5797,31.5345,31.5647,75200.0
2007-05-04 15:35:00,41.87,41.87,41.83,41.83,80400.0,31.5647,31.5647,31.5345,31.5345,80400.0
2007-05-04 15:40:00,41.83,41.85,41.78,41.78,99600.0,31.5345,31.5496,31.4968,31.4968,99600.0
2007-05-04 15:45:00,41.79,41.84,41.77,41.83,117600.0,31.5044,31.542,31.4893,31.5345,117600.0
2007-05-04 15:50:00,41.83,41.86,41.79,41.84,164200.0,31.5345,31.5571,31.5044,31.542,164200.0
2007-05-04 15:55:00,41.84,41.85,41.81,41.82,115800.0,31.542,31.5496,31.5194,31.527,115800.0
2007-05-07 09:30:00,41.88,42.13,41.88,42.07,51400.0,31.5722,31.7607,31.5722,31.7154,51400.0
2007-05-07 09:35:00,42.07,42.18,42.02,42.16,46800.0,31.7154,31.7984,31.6777,31.7833,46800.0
2007-05-07 09:40:00,42.17,42.17,42.11,42.12,62200.0,31.7908,31.7908,31.7456,31.7531,62200.0
2007-05-07 09:45:00,42.12,42.27,42.11,42.27,54000.0,31.7531,31.8662,31.7456,31.8662,54000.0
2007-05-07 09:50:00,42.26,42.27,42.08,42.13,64600.0,31.8587,31.8662,31.723,31.7607,64600.0
2007-05-07 09:55:00,42.13,42.23,42.12,42.19,24400.0,31.7607,31.8361,31.7531,31.8059,24400.0
2007-05-07 10:00:00,42.2,42.24,42.19,42.23,40200.0,31.8134,31.8436,31.8059,31.8361,40200.0
2007-05-07 10:05:00,42.23,42.27,42.18,42.18,51200.0,31.8361,31.8662,31.7984,31.7984,51200.0
2007-05-07 10:10:00,42.19,42.22,42.15,42.15,35600.0,31.8059,31.8285,31.7758,31.7758,35600.0
2007-05-07 10:15:00,42.15,42.15,42.1,42.1,55600.0,31.7758,31.7758,31.7381,31.7381,55600.0
2007-05-07 10:20:00,42.1,42.12,42.07,42.1,28400.0,31.7381,31.7531,31.7154,31.7381,28400.0
2007-05-07 10:25:00,42.1,42.1,42.02,42.02,30000.0,31.7381,31.7381,31.6777,31.6777,30000.0
2007-05-07 10:30:00,42.02,42.08,41.91,42.05,153000.0,31.6777,31.723,31.5948,31.7004,153000.0
2007-05-07 10:35:00,42.05,42.06,41.98,41.98,95000.0,31.7004,31.7079,31.6476,31.6476,95000.0
2007-05-07 10:40:00,41.98,42.01,41.98,42.0,53400.0,31.6476,31.6702,31.6476,31.6627,53400.0
2007-05-07 10:45:00,42.0,42.02,41.99,42.0,46000.0,31.6627,31.6777,31.6551,31.6627,46000.0
2007-05-07 10:50:00,41.99,42.01,41.99,42.0,10800.0,31.6551,31.6702,31.6551,31.6627,10800.0
2007-05-07 10:55:00,42.0,42.02,41.99,42.01,24400.0,31.6627,31.6777,31.6551,31.6702,24400.0
2007-05-07 11:00:00,42.02,42.07,42.02,42.05,47600.0,31.6777,31.7154,31.6777,31.7004,47600.0
2007-05-07 11:05:00,42.04,42.06,41.94,41.94,64600.0,31.6928,31.7079,31.6174,31.6174,64600.0
2007-05-07 11:10:00,41.94,41.97,41.9,41.97,30600.0,31.6174,31.6401,31.5873,31.6401,30600.0
2007-05-07 11:15:00,41.98,41.98,41.89,41.89,21200.0,31.6476,31.6476,31.5797,31.5797,21200.0
2007-05-07 11:20:00,41.88,41.88,41.85,41.85,16000.0,31.5722,31.5722,31.5496,31.5496,16000.0
2007-05-07 11:25:00,41.85,41.88,41.85,41.86,66400.0,31.5496,31.5722,31.5496,31.5571,66400.0
2007-05-07 11:30:00,41.87,41.92,41.85,41.92,24000.0,31.5647,31.6024,31.5496,31.6024,24000.0
2007-05-07 11:35:00,41.92,41.95,41.87,41.88,38000.0,31.6024,31.625,31.5647,31.5722,38000.0
2007-05-07 11:40:00,41.88,41.96,41.88,41.96,34800.0,31.5722,31.6325,31.5722,31.6325,34800.0
2007-05-07 11:45:00,41.96,41.96,41.89,41.89,31800.0,31.6325,31.6325,31.5797,31.5797,31800.0
2007-05-07 11:50:00,41.89,41.89,41.87,41.88,9600.0,31.5797,31.5797,31.5647,31.5722,9600.0
2007-05-07 11:55:00,41.87,41.91,41.85,41.91,31200.0,31.5647,31.5948,31.5496,31.5948,31200.0
2007-05-07 12:00:00,41.92,41.95,41.92,41.94,53400.0,31.6024,31.625,31.6024,31.6174,53400.0
2007-05-07 12:05:00,41.95,41.97,41.94,41.97,42200.0,31.625,31.6401,31.6174,31.6401,42200.0
2007-05-07 12:10:00,41.97,41.99,41.97,41.97,37200.0,31.6401,31.6551,31.6401,31.6401,37200.0
2007-05-07 12:15:00,41.97,42.02,41.96,41.99,38800.0,31.6401,31.6777,31.6325,31.6551,38800.0
2007-05-07 12:20:00,41.99,42.01,41.98,42.0,25000.0,31.6551,31.6702,31.6476,31.6627,25000.0
2007-05-07 12:25:00,42.0,42.0,41.97,41.98,17800.0,31.6627,31.6627,31.6401,31.6476,17800.0
2007-05-07 12:30:00,41.98,41.98,41.96,41.96,17200.0,31.6476,31.6476,31.6325,31.6325,17200.0
2007-05-07 12:35:00,41.97,41.98,41.96,41.97,13600.0,31.6401,31.6476,31.6325,31.6401,13600.0
2007-05-07 12:40:00,41.97,41.97,41.94,41.96,42800.0,31.6401,31.6401,31.6174,31.6325,42800.0
2007-05-07 12:45:00,41.96,41.99,41.96,41.99,21600.0,31.6325,31.6551,31.6325,31.6551,21600.0
2007-05-07 12:50:00,41.99,42.04,41.99,42.0,28000.0,31.6551,31.6928,31.6551,31.6627,28000.0
2007-05-07 12:55:00,42.0,42.01,42.0,42.0,7600.0,31.6627,31.6702,31.6627,31.6627,7600.0
2007-05-07 13:00:00,41.99,42.02,41.99,42.02,23000.0,31.6551,31.6777,31.6551,31.6777,23000.0
2007-05-07 13:05:00,42.02,42.02,41.98,41.98,12600.0,31.6777,31.6777,31.6476,31.6476,12600.0
2007-05-07 13:10:00,41.98,42.02,41.98,42.01,22800.0,31.6476,31.6777,31.6476,31.6702,22800.0
2007-05-07 13:15:00,41.99,42.01,41.98,41.98,15800.0,31.6551,31.6702,31.6476,31.6476,15800.0
2007-05-07 13:20:00,41.98,42.02,41.98,42.02,15600.0,31.6476,31.6777,31.6476,31.6777,15600.0
2007-05-07 13:25:00,42.02,42.03,41.99,42.01,31400.0,31.6777,31.6853,31.6551,31.6702,31400.0
2007-05-07 13:30:00,42.01,42.03,42.0,42.02,50400.0,31.6702,31.6853,31.6627,31.6777,50400.0
2007-05-07 13:35:00,42.02,42.02,42.0,42.0,45400.0,31.6777,31.6777,31.6627,31.6627,45400.0
2007-05-07 13:40:00,42.01,42.03,42.0,42.02,29800.0,31.6702,31.6853,31.6627,31.6777,29800.0
2007-05-07 13:45:00,42.02,42.02,41.99,42.0,50600.0,31.6777,31.6777,31.6551,31.6627,50600.0
2007-05-07 13:50:00,42.0,42.01,41.99,42.0,42800.0,31.6627,31.6702,31.6551,31.6627,42800.0
2007-05-07 13:55:00,42.0,42.03,41.98,41.99,50200.0,31.6627,31.6853,31.6476,31.6551,50200.0
2007-05-07 14:00:00,41.99,42.03,41.99,42.01,40800.0,31.6551,31.6853,31.6551,31.6702,40800.0
2007-05-07 14:05:00,42.01,42.03,41.99,42.03,50000.0,31.6702,31.6853,31.6551,31.6853,50000.0
2007-05-07 14:10:00,42.02,42.03,42.02,42.02,8000.0,31.6777,31.6853,31.6777,31.6777,8000.0
2007-05-07 14:15:00,42.02,42.02,42.01,42.02,44400.0,31.6777,31.6777,31.6702,31.6777,44400.0
2007-05-07 14:20:00,42.02,42.02,41.99,41.99,37800.0,31.6777,31.6777,31.6551,31.6551,37800.0
2007-05-07 14:25:00,41.99,41.99,41.98,41.99,12200.0,31.6551,31.6551,31.6476,31.6551,12200.0
2007-05-07 14:30:00,41.99,41.99,41.97,41.98,25600.0,31.6551,31.6551,31.6401,31.6476,25600.0
2007-05-07 14:35:00,41.98,42.01,41.98,42.01,45400.0,31.6476,31.6702,31.6476,31.6702,45400.0
2007-05-07 14:40:00,42.01,42.01,42.0,42.01,8200.0,31.6702,31.6702,31.6627,31.6702,8200.0
2007-05-07 14:45:00,42.01,42.01,42.0,42.01,29000.0,31.6702,31.6702,31.6627,31.6702,29000.0
2007-05-07 14:50:00,42.01,42.01,42.0,42.01,20200.0,31.6702,31.6702,31.6627,31.6702,20200.0
2007-05-07 14:55:00,42.01,42.02,42.01,42.02,17800.0,31.6702,31.6777,31.6702,31.6777,17800.0
2007-05-07 15:00:00,42.02,42.02,42.01,42.01,8800.0,31.6777,31.6777,31.6702,31.6702,8800.0
2007-05-07 15:05:00,42.02,42.02,41.99,41.99,45800.0,31.6777,31.6777,31.6551,31.6551,45800.0
2007-05-07 15:10:00,41.99,42.01,41.99,41.99,23200.0,31.6551,31.6702,31.6551,31.6551,23200.0
2007-05-07 15:15:00,42.0,42.01,41.99,42.0,17400.0,31.6627,31.6702,31.6551,31.6627,17400.0
2007-05-07 15:20:00,41.99,42.0,41.98,41.98,106200.0,31.6551,31.6627,31.6476,31.6476,106200.0
2007-05-07 15:25:00,41.99,41.99,41.96,41.97,57200.0,31.6551,31.6551,31.6325,31.6401,57200.0
2007-05-07 15:30:00,41.97,41.97,41.94,41.95,26200.0,31.6401,31.6401,31.6174,31.625,26200.0
2007-05-07 15:35:00,41.95,41.95,41.93,41.94,20000.0,31.625,31.625,31.6099,31.6174,20000.0
2007-05-07 15:40:00,41.94,41.97,41.93,41.95,44600.0,31.6174,31.6401,31.6099,31.625,44600.0
2007-05-07 15:45:00,41.95,41.97,41.93,41.93,64200.0,31.625,31.6401,31.6099,31.6099,64200.0
2007-05-07 15:50:00,41.93,41.98,41.93,41.97,64200.0,31.6099,31.6476,31.6099,31.6401,64200.0
2007-05-07 15:55:00,41.96,41.99,41.95,41.98,103400.0,31.6325,31.6551,31.625,31.6476,103400.0
2007-05-08 09:30:00,41.88,42.13,41.88,42.01,71600.0,31.5722,31.7607,31.5722,31.6702,71600.0
2007-05-08 09:35:00,42.01,42.13,41.97,42.12,26400.0,31.6702,31.7607,31.6401,31.7531,26400.0
2007-05-08 09:40:00,42.13,42.13,42.05,42.05,17600.0,31.7607,31.7607,31.7004,31.7004,17600.0
2007-05-08 09:45:00,42.04,42.05,42.04,42.04,25000.0,31.6928,31.7004,31.6928,31.6928,25000.0
2007-05-08 09:50:00,42.04,42.15,42.04,42.15,53600.0,31.6928,31.7758,31.6928,31.7758,53600.0
2007-05-08 09:55:00,42.16,42.3,42.15,42.19,75600.0,31.7833,31.8888,31.7758,31.8059,75600.0
2007-05-08 10:00:00,42.19,42.19,42.1,42.13,43600.0,31.8059,31.8059,31.7381,31.7607,43600.0
2007-05-08 10:05:00,42.13,42.13,42.04,42.08,166400.0,31.7607,31.7607,31.6928,31.723,166400.0
2007-05-08 10:10:00,42.06,42.07,41.92,42.0,97600.0,31.7079,31.7154,31.6024,31.6627,97600.0
2007-05-08 10:15:00,41.99,42.01,41.97,41.99,69800.0,31.6551,31.6702,31.6401,31.6551,69800.0
2007-05-08 10:20:00,42.0,42.0,41.94,41.94,84800.0,31.6627,31.6627,31.6174,31.6174,84800.0
2007-05-08 10:25:00,41.95,41.95,41.91,41.92,66600.0,31.625,31.625,31.5948,31.6024,66600.0
2007-05-08 10:30:00,41.92,41.92,41.91,41.91,28200.0,31.6024,31.6024,31.5948,31.5948,28200.0
2007-05-08 10:35:00,41.91,41.92,41.88,41.88,56400.0,31.5948,31.6024,31.5722,31.5722,56400.0
2007-05-08 10:40:00,41.88,41.88,41.86,41.86,30600.0,31.5722,31.5722,31.5571,31.5571,30600.0
2007-05-08 10:45:00,41.85,41.86,41.81,41.81,24800.0,31.5496,31.5571,31.5194,31.5194,24800.0
2007-05-08 10:50:00,41.82,41.86,41.81,41.83,46800.0,31.527,31.5571,31.5194,31.5345,46800.0
2007-05-08 10:55:00,41.84,41.85,41.81,41.81,34200.0,31.542,31.5496,31.5194,31.5194,34200.0
2007-05-08 11:00:00,41.82,41.84,41.72,41.73,53400.0,31.527,31.542,31.4516,31.4591,53400.0
2007-05-08 11:05:00,41.73,41.74,41.72,41.72,43800.0,31.4591,31.4667,31.4516,31.4516,43800.0
2007-05-08 11:10:00,41.73,41.73,41.7,41.7,44000.0,31.4591,31.4591,31.4365,31.4365,44000.0
2007-05-08 11:15:00,41.7,41.76,41.68,41.74,13000.0,31.4365,31.4817,31.4214,31.4667,13000.0
2007-05-08 11:20:00,41.74,41.77,41.74,41.76,15600.0,31.4667,31.4893,31.4667,31.4817,15600.0
2007-05-08 11:25:00,41.77,41.84,41.72,41.72,65800.0,31.4893,31.542,31.4516,31.4516,65800.0
2007-05-08 11:30:00,41.72,41.76,41.7,41.72,35200.0,31.4516,31.4817,31.4365,31.4516,35200.0
2007-05-08 11:35:00,41.72,41.76,41.72,41.73,27200.0,31.4516,31.4817,31.4516,31.4591,27200.0
2007-05-08 11:40:00,41.74,41.74,41.67,41.67,15600.0,31.4667,31.4667,31.4139,31.4139,15600.0
2007-05-08 11:45:00,41.68,41.73,41.67,41.73,14200.0,31.4214,31.4591,31.4139,31.4591,14200.0
2007-05-08 11:50:00,41.73,41.76,41.73,41.75,14600.0,31.4591,31.4817,31.4591,31.4742,14600.0
2007-05-08 11:55:00,41.75,41.76,41.72,41.72,18600.0,31.4742,31.4817,31.4516,31.4516,18600.0
2007-05-08 12:00:00,41.73,41.74,41.7,41.73,13400.0,31.4591,31.4667,31.4365,31.4591,13400.0
2007-05-08 12:05:00,41.73,41.74,41.7,41.74,10200.0,31.4591,31.4667,31.4365,31.4667,10200.0
2007-05-08 12:10:00,41.74,41.74,41.7,41.7,11600.0,31.4667,31.4667,31.4365,31.4365,11600.0
2007-05-08 12:15:00,41.71,41.72,41.7,41.72,9400.0,31.444,31.4516,31.4365,31.4516,9400.0
2007-05-08 12:20:00,41.72,41.73,41.72,41.72,10200.0,31.4516,31.4591,31.4516,31.4516,10200.0
2007-05-08 12:25:00,41.72,41.72,41.66,41.67,36600.0,31.4516,31.4516,31.4064,31.4139,36600.0
2007-05-08 12:30:00,41.67,41.72,41.67,41.72,20000.0,31.4139,31.4516,31.4139,31.4516,20000.0
2007-05-08 12:35:00,41.72,41.73,41.7,41.71,15600.0,31.4516,31.4591,31.4365,31.444,15600.0
2007-05-08 12:40:00,41.71,41.73,41.69,41.72,11200.0,31.444,31.4591,31.429,31.4516,11200.0
2007-05-08 12:45:00,41.72,41.73,41.7,41.73,19600.0,31.4516,31.4591,31.4365,31.4591,19600.0
2007-05-08 12:50:00,41.73,41.8,41.72,41.79,87400.0,31.4591,31.5119,31.4516,31.5044,87400.0
2007-05-08 12:55:00,41.78,41.84,41.78,41.83,29200.0,31.4968,31.542,31.4968,31.5345,29200.0
2007-05-08 13:00:00,41.85,41.89,41.84,41.84,45600.0,31.5496,31.5797,31.542,31.542,45600.0
2007-05-08 13:05:00,41.85,41.88,41.84,41.88,130800.0,31.5496,31.5722,31.542,31.5722,130800.0
2007-05-08 13:10:00,41.88,42.0,41.87,41.95,151400.0,31.5722,31.6627,31.5647,31.625,151400.0
2007-05-08 13:15:00,41.95,42.02,41.94,41.98,98200.0,31.625,31.6777,31.6174,31.6476,98200.0
2007-05-08 13:20:00,41.97,41.97,41.92,41.92,70800.0,31.6401,31.6401,31.6024,31.6024,70800.0
2007-05-08 13:25:00,41.92,41.97,41.92,41.97,44000.0,31.6024,31.6401,31.6024,31.6401,44000.0
2007-05-08 13:30:00,41.97,41.97,41.93,41.95,26400.0,31.6401,31.6401,31.6099,31.625,26400.0
2007-05-08 13:35:00,41.94,41.95,41.94,41.95,14600.0,31.6174,31.625,31.6174,31.625,14600.0
2007-05-08 13:40:00,41.95,41.95,41.94,41.94,22600.0,31.625,31.625,31.6174,31.6174,22600.0
2007-05-08 13:45:00,41.94,41.97,41.91,41.94,97600.0,31.6174,31.6401,31.5948,31.6174,97600.0
2007-05-08 13:50:00,41.94,41.94,41.88,41.93,68000.0,31.6174,31.6174,31.5722,31.6099,68000.0
2007-05-08 13:55:00,41.93,41.93,41.88,41.88,65400.0,31.6099,31.6099,31.5722,31.5722,65400.0
2007-05-08 14:00:00,41.88,41.91,41.88,41.9,79400.0,31.5722,31.5948,31.5722,31.5873,79400.0
2007-05-08 14:05:00,41.91,41.91,41.89,41.9,48800.0,31.5948,31.5948,31.5797,31.5873,48800.0
2007-05-08 14:10:00,41.9,41.9,41.9,41.9,25400.0,31.5873,31.5873,31.5873,31.5873,25400.0
2007-05-08 14:15:00,41.9,41.9,41.9,41.9,92000.0,31.5873,31.5873,31.5873,31.5873,92000.0
2007-05-08 14:20:00,41.9,41.92,41.88,41.88,86400.0,31.5873,31.6024,31.5722,31.5722,86400.0
2007-05-08 14:25:00,41.88,41.93,41.88,41.91,42600.0,31.5722,31.6099,31.5722,31.5948,42600.0
2007-05-08 14:30:00,41.92,41.92,41.9,41.9,34000.0,31.6024,31.6024,31.5873,31.5873,34000.0
2007-05-08 14:35:00,41.9,41.95,41.9,41.94,43000.0,31.5873,31.625,31.5873,31.6174,43000.0
2007-05-08 14:40:00,41.94,41.97,41.94,41.95,14800.0,31.6174,31.6401,31.6174,31.625,14800.0
2007-05-08 14:45:00,41.95,41.96,41.93,41.93,30200.0,31.625,31.6325,31.6099,31.6099,30200.0
2007-05-08 14:50:00,41.93,41.94,41.89,41.93,48800.0,31.6099,31.6174,31.5797,31.6099,48800.0
2007-05-08 14:55:00,41.93,41.95,41.93,41.95,10400.0,31.6099,31.625,31.6099,31.625,10400.0
2007-05-08 15:00:00,41.95,41.98,41.94,41.98,45800.0,31.625,31.6476,31.6174,31.6476,45800.0
2007-05-08 15:05:00,41.98,41.98,41.95,41.96,49400.0,31.6476,31.6476,31.625,31.6325,49400.0
2007-05-08 15:10:00,41.96,41.98,41.95,41.96,26400.0,31.6325,31.6476,31.625,31.6325,26400.0
2007-05-08 15:15:00,41.97,41.98,41.95,41.95,49400.0,31.6401,31.6476,31.625,31.625,49400.0
2007-05-08 15:20:00,41.96,41.98,41.95,41.96,49000.0,31.6325,31.6476,31.625,31.6325,49000.0
2007-05-08 15:25:00,41.96,41.99,41.96,41.98,41000.0,31.6325,31.6551,31.6325,31.6476,41000.0
2007-05-08 15:30:00,41.98,41.98,41.95,41.95,69200.0,31.6476,31.6476,31.625,31.625,69200.0
2007-05-08 15:35:00,41.95,41.96,41.95,41.96,56000.0,31.625,31.6325,31.625,31.6325,56000.0
2007-05-08 15:40:00,41.96,41.96,41.95,41.95,56000.0,31.6325,31.6325,31.625,31.625,56000.0
2007-05-08 15:45:00,41.95,41.97,41.94,41.95,66000.0,31.625,31.6401,31.6174,31.625,66000.0
2007-05-08 15:50:00,41.95,41.95,41.91,41.95,49200.0,31.625,31.625,31.5948,31.625,49200.0
2007-05-08 15:55:00,41.94,41.98,41.88,41.9,142000.0,31.6174,31.6476,31.5722,31.5873,142000.0
2007-05-09 09:30:00,41.9,42.13,41.9,42.13,21200.0,31.5873,31.7607,31.5873,31.7607,21200.0
2007-05-09 09:35:00,42.13,42.19,42.02,42.06,74800.0,31.7607,31.8059,31.6777,31.7079,74800.0
2007-05-09 09:40:00,42.04,42.22,42.01,42.1,338600.0,31.6928,31.8285,31.6702,31.7381,338600.0
2007-05-09 09:45:00,42.13,42.17,42.08,42.16,32200.0,31.7607,31.7908,31.723,31.7833,32200.0
2007-05-09 09:50:00,42.18,42.27,42.18,42.25,53000.0,31.7984,31.8662,31.7984,31.8511,53000.0
2007-05-09 09:55:00,42.26,42.29,42.23,42.26,45400.0,31.8587,31.8813,31.8361,31.8587,45400.0
2007-05-09 10:00:00,42.27,42.37,42.26,42.37,87200.0,31.8662,31.9416,31.8587,31.9416,87200.0
2007-05-09 10:05:00,42.35,42.38,42.34,42.35,70400.0,31.9265,31.9491,31.919,31.9265,70400.0
2007-05-09 10:10:00,42.35,42.35,42.2,42.22,80600.0,31.9265,31.9265,31.8134,31.8285,80600.0
2007-05-09 10:15:00,42.23,42.25,42.23,42.25,39400.0,31.8361,31.8511,31.8361,31.8511,39400.0
2007-05-09 10:20:00,42.25,42.25,42.19,42.2,79000.0,31.8511,31.8511,31.8059,31.8134,79000.0
2007-05-09 10:25:00,42.2,42.25,42.2,42.25,16200.0,31.8134,31.8511,31.8134,31.8511,16200.0
2007-05-09 10:30:00,42.25,42.25,42.13,42.13,73400.0,31.8511,31.8511,31.7607,31.7607,73400.0
2007-05-09 10:35:00,42.14,42.15,42.1,42.15,96800.0,31.7682,31.7758,31.7381,31.7758,96800.0
2007-05-09 10:40:00,42.16,42.25,42.16,42.24,56400.0,31.7833,31.8511,31.7833,31.8436,56400.0
2007-05-09 10:45:00,42.24,42.27,42.24,42.27,68200.0,31.8436,31.8662,31.8436,31.8662,68200.0
2007-05-09 10:50:00,42.26,42.27,42.23,42.24,70200.0,31.8587,31.8662,31.8361,31.8436,70200.0
2007-05-09 10:55:00,42.24,42.25,42.24,42.25,21400.0,31.8436,31.8511,31.8436,31.8511,21400.0
2007-05-09 11:00:00,42.25,42.25,42.23,42.23,54800.0,31.8511,31.8511,31.8361,31.8361,54800.0
2007-05-09 11:05:00,42.23,42.23,42.21,42.22,41400.0,31.8361,31.8361,31.821,31.8285,41400.0
2007-05-09 11:10:00,42.22,42.28,42.22,42.28,113800.0,31.8285,31.8738,31.8285,31.8738,113800.0
2007-05-09 11:15:00,42.28,42.33,42.27,42.33,52000.0,31.8738,31.9114,31.8662,31.9114,52000.0
2007-05-09 11:20:00,42.32,42.34,42.3,42.33,33200.0,31.9039,31.919,31.8888,31.9114,33200.0
2007-05-09 11:25:00,42.33,42.34,42.33,42.34,20600.0,31.9114,31.919,31.9114,31.919,20600.0
2007-05-09 11:30:00,42.34,42.37,42.33,42.36,51400.0,31.919,31.9416,31.9114,31.9341,51400.0
2007-05-09 11:35:00,42.36,42.38,42.34,42.35,141400.0,31.9341,31.9491,31.919,31.9265,141400.0
2007-05-09 11:40:00,42.35,42.35,42.29,42.33,94600.0,31.9265,31.9265,31.8813,31.9114,94600.0
2007-05-09 11:45:00,42.33,42.35,42.33,42.35,25600.0,31.9114,31.9265,31.9114,31.9265,25600.0
2007-05-09 11:50:00,42.35,42.35,42.33,42.35,35400.0,31.9265,31.9265,31.9114,31.9265,35400.0
2007-05-09 11:55:00,42.35,42.35,42.34,42.35,48400.0,31.9265,31.9265,31.919,31.9265,48400.0
2007-05-09 12:00:00,42.35,42.51,42.35,42.5,100400.0,31.9265,32.0471,31.9265,32.0396,100400.0
2007-05-09 12:05:00,42.5,42.54,42.49,42.52,75800.0,32.0396,32.0698,32.0321,32.0547,75800.0
2007-05-09 12:10:00,42.52,42.55,42.52,42.53,50600.0,32.0547,32.0773,32.0547,32.0622,50600.0
2007-05-09 12:15:00,42.53,42.54,42.5,42.51,55800.0,32.0622,32.0698,32.0396,32.0471,55800.0
2007-05-09 12:20:00,42.51,42.52,42.47,42.48,50400.0,32.0471,32.0547,32.017,32.0245,50400.0
2007-05-09 12:25:00,42.49,42.5,42.46,42.47,43200.0,32.0321,32.0396,32.0095,32.017,43200.0
2007-05-09 12:30:00,42.47,42.47,42.43,42.43,40800.0,32.017,32.017,31.9868,31.9868,40800.0
2007-05-09 12:35:00,42.43,42.49,42.43,42.49,31800.0,31.9868,32.0321,31.9868,32.0321,31800.0
2007-05-09 12:40:00,42.49,42.51,42.49,42.49,25000.0,32.0321,32.0471,32.0321,32.0321,25000.0
2007-05-09 12:45:00,42.49,42.5,42.49,42.49,43000.0,32.0321,32.0396,32.0321,32.0321,43000.0
2007-05-09 12:50:00,42.49,42.5,42.48,42.48,35800.0,32.0321,32.0396,32.0245,32.0245,35800.0
2007-05-09 12:55:00,42.48,42.5,42.48,42.5,190200.0,32.0245,32.0396,32.0245,32.0396,190200.0
2007-05-09 13:00:00,42.5,42.5,42.49,42.49,18400.0,32.0396,32.0396,32.0321,32.0321,18400.0
2007-05-09 13:05:00,42.49,42.5,42.47,42.47,79400.0,32.0321,32.0396,32.017,32.017,79400.0
2007-05-09 13:10:00,42.48,42.48,42.46,42.47,8200.0,32.0245,32.0245,32.0095,32.017,8200.0
2007-05-09 13:15:00,42.46,42.49,42.46,42.49,30400.0,32.0095,32.0321,32.0095,32.0321,30400.0
2007-05-09 13:20:00,42.49,42.49,42.48,42.48,35000.0,32.0321,32.0321,32.0245,32.0245,35000.0
2007-05-09 13:25:00,42.47,42.49,42.47,42.49,20200.0,32.017,32.0321,32.017,32.0321,20200.0
2007-05-09 13:30:00,42.49,42.5,42.49,42.49,23400.0,32.0321,32.0396,32.0321,32.0321,23400.0
2007-05-09 13:35:00,42.49,42.54,42.49,42.54,68000.0,32.0321,32.0698,32.0321,32.0698,68000.0
2007-05-09 13:40:00,42.54,42.54,42.49,42.49,42400.0,32.0698,32.0698,32.0321,32.0321,42400.0
2007-05-09 13:45:00,42.49,42.49,42.49,42.49,27800.0,32.0321,32.0321,32.0321,32.0321,27800.0
2007-05-09 13:50:00,42.49,42.54,42.49,42.54,25400.0,32.0321,32.0698,32.0321,32.0698,25400.0
2007-05-09 13:55:00,42.55,42.7,42.54,42.7,66600.0,32.0773,32.1904,32.0698,32.1904,66600.0
2007-05-09 14:00:00,42.7,42.73,42.68,42.7,67000.0,32.1904,32.213,32.1753,32.1904,67000.0
2007-05-09 14:05:00,42.7,42.7,42.67,42.7,448600.0,32.1904,32.1904,32.1678,32.1904,448600.0
2007-05-09 14:10:00,42.7,42.7,42.68,42.7,38000.0,32.1904,32.1904,32.1753,32.1904,38000.0
2007-05-09 14:15:00,42.7,42.72,42.62,42.72,84200.0,32.1904,32.2055,32.1301,32.2055,84200.0
2007-05-09 14:20:00,42.72,42.79,42.63,42.7,146000.0,32.2055,32.2582,32.1376,32.1904,146000.0
2007-05-09 14:25:00,42.71,42.72,42.69,42.69,69800.0,32.1979,32.2055,32.1828,32.1828,69800.0
2007-05-09 14:30:00,42.7,42.75,42.69,42.72,187400.0,32.1904,32.2281,32.1828,32.2055,187400.0
2007-05-09 14:35:00,42.72,42.74,42.69,42.73,57400.0,32.2055,32.2205,32.1828,32.213,57400.0
2007-05-09 14:40:00,42.73,42.73,42.72,42.72,26200.0,32.213,32.213,32.2055,32.2055,26200.0
2007-05-09 14:45:00,42.72,42.84,42.72,42.84,58200.0,32.2055,32.2959,32.2055,32.2959,58200.0
2007-05-09 14:50:00,42.84,42.84,42.77,42.8,37200.0,32.2959,32.2959,32.2432,32.2658,37200.0
2007-05-09 14:55:00,42.82,42.83,42.77,42.79,87600.0,32.2808,32.2884,32.2432,32.2582,87600.0
2007-05-09 15:00:00,42.78,42.78,42.74,42.75,51200.0,32.2507,32.2507,32.2205,32.2281,51200.0
2007-05-09 15:05:00,42.75,42.85,42.74,42.79,80000.0,32.2281,32.3035,32.2205,32.2582,80000.0
2007-05-09 15:10:00,42.78,42.88,42.78,42.88,76000.0,32.2507,32.3261,32.2507,32.3261,76000.0
2007-05-09 15:15:00,42.87,42.98,42.87,42.95,115000.0,32.3185,32.4015,32.3185,32.3788,115000.0
2007-05-09 15:20:00,42.95,42.97,42.91,42.97,85200.0,32.3788,32.3939,32.3487,32.3939,85200.0
2007-05-09 15:25:00,42.97,43.12,42.97,43.07,120000.0,32.3939,32.507,32.3939,32.4693,120000.0
2007-05-09 15:30:00,43.08,43.12,43.06,43.12,85000.0,32.4769,32.507,32.4618,32.507,85000.0
2007-05-09 15:35:00,43.12,43.27,43.11,43.15,220200.0,32.507,32.6201,32.4995,32.5296,220200.0
2007-05-09 15:40:00,43.13,43.18,43.11,43.13,102600.0,32.5145,32.5522,32.4995,32.5145,102600.0
2007-05-09 15:45:00,43.12,43.2,43.09,43.09,78400.0,32.507,32.5673,32.4844,32.4844,78400.0
2007-05-09 15:50:00,43.08,43.09,43.04,43.08,749400.0,32.4769,32.4844,32.4467,32.4769,749400.0
2007-05-09 15:55:00,43.07,43.17,43.05,43.05,143000.0,32.4693,32.5447,32.4542,32.4542,143000.0
2007-05-10 09:30:00,43.05,43.14,43.01,43.1,40600.0,32.4542,32.5221,32.4241,32.4919,40600.0
2007-05-10 09:35:00,43.1,43.24,43.06,43.22,37400.0,32.4919,32.5975,32.4618,32.5824,37400.0
2007-05-10 09:40:00,43.23,43.27,43.13,43.23,49800.0,32.5899,32.6201,32.5145,32.5899,49800.0
2007-05-10 09:45:00,43.22,43.47,43.13,43.47,85400.0,32.5824,32.7709,32.5145,32.7709,85400.0
2007-05-10 09:50:00,43.46,43.49,43.27,43.27,112400.0,32.7633,32.7859,32.6201,32.6201,112400.0
2007-05-10 09:55:00,43.27,43.27,42.93,43.05,112400.0,32.6201,32.6201,32.3638,32.4542,112400.0
2007-05-10 10:00:00,43.05,43.09,42.9,43.06,135600.0,32.4542,32.4844,32.3412,32.4618,135600.0
2007-05-10 10:05:00,43.06,43.08,42.95,43.0,69000.0,32.4618,32.4769,32.3788,32.4165,69000.0
2007-05-10 10:10:00,43.0,43.0,42.97,42.99,36000.0,32.4165,32.4165,32.3939,32.409,36000.0
2007-05-10 10:15:00,43.0,43.0,42.98,42.99,357200.0,32.4165,32.4165,32.4015,32.409,357200.0
2007-05-10 10:20:00,42.99,43.01,42.99,43.0,133400.0,32.409,32.4241,32.409,32.4165,133400.0
2007-05-10 10:25:00,42.99,42.99,42.85,42.93,57200.0,32.409,32.409,32.3035,32.3638,57200.0
2007-05-10 10:30:00,42.94,43.0,42.94,42.95,72800.0,32.3713,32.4165,32.3713,32.3788,72800.0
2007-05-10 10:35:00,42.96,42.96,42.91,42.93,17000.0,32.3864,32.3864,32.3487,32.3638,17000.0
2007-05-10 10:40:00,42.93,42.93,42.85,42.86,24600.0,32.3638,32.3638,32.3035,32.311,24600.0
2007-05-10 10:45:00,42.87,42.87,42.82,42.83,14400.0,32.3185,32.3185,32.2808,32.2884,14400.0
2007-05-10 10:50:00,42.82,42.91,42.8,42.9,26200.0,32.2808,32.3487,32.2658,32.3412,26200.0
2007-05-10 10:55:00,42.9,42.9,42.83,42.83,17600.0,32.3412,32.3412,32.2884,32.2884,17600.0
2007-05-10 11:00:00,42.83,42.83,42.8,42.82,18200.0,32.2884,32.2884,32.2658,32.2808,18200.0
2007-05-10 11:05:00,42.82,42.83,42.8,42.81,26600.0,32.2808,32.2884,32.2658,32.2733,26600.0
2007-05-10 11:10:00,42.82,42.83,42.8,42.8,34400.0,32.2808,32.2884,32.2658,32.2658,34400.0
2007-05-10 11:15:00,42.81,42.82,42.8,42.82,55400.0,32.2733,32.2808,32.2658,32.2808,55400.0
2007-05-10 11:20:00,42.81,42.82,42.8,42.82,65400.0,32.2733,32.2808,32.2658,32.2808,65400.0
2007-05-10 11:25:00,42.81,42.85,42.79,42.83,82200.0,32.2733,32.3035,32.2582,32.2884,82200.0
2007-05-10 11:30:00,42.83,42.9,42.81,42.88,37200.0,32.2884,32.3412,32.2733,32.3261,37200.0
2007-05-10 11:35:00,42.88,42.9,42.83,42.9,26400.0,32.3261,32.3412,32.2884,32.3412,26400.0
2007-05-10 11:40:00,42.88,42.92,42.88,42.9,25800.0,32.3261,32.3562,32.3261,32.3412,25800.0
2007-05-10 11:45:00,42.9,42.92,42.88,42.9,50600.0,32.3412,32.3562,32.3261,32.3412,50600.0
2007-05-10 11:50:00,42.9,42.92,42.9,42.91,73800.0,32.3412,32.3562,32.3412,32.3487,73800.0
2007-05-10 11:55:00,42.92,43.0,42.91,42.92,87400.0,32.3562,32.4165,32.3487,32.3562,87400.0
2007-05-10 12:00:00,42.92,42.93,42.8,42.8,72400.0,32.3562,32.3638,32.2658,32.2658,72400.0
2007-05-10 12:05:00,42.8,42.81,42.71,42.76,78200.0,32.2658,32.2733,32.1979,32.2356,78200.0
2007-05-10 12:10:00,42.77,42.78,42.75,42.75,27800.0,32.2432,32.2507,32.2281,32.2281,27800.0
2007-05-10 12:15:00,42.75,42.83,42.73,42.82,30200.0,32.2281,32.2884,32.213,32.2808,30200.0
2007-05-10 12:20:00,42.82,42.82,42.74,42.81,64600.0,32.2808,32.2808,32.2205,32.2733,64600.0
2007-05-10 12:25:00,42.84,42.84,42.79,42.79,6400.0,32.2959,32.2959,32.2582,32.2582,6400.0
2007-05-10 12:30:00,42.77,42.77,42.75,42.77,18600.0,32.2432,32.2432,32.2281,32.2432,18600.0
2007-05-10 12:35:00,42.77,42.77,42.74,42.76,30400.0,32.2432,32.2432,32.2205,32.2356,30400.0
2007-05-10 12:40:00,42.76,42.77,42.75,42.76,13200.0,32.2356,32.2432,32.2281,32.2356,13200.0
2007-05-10 12:45:00,42.77,42.77,42.74,42.75,29200.0,32.2432,32.2432,32.2205,32.2281,29200.0
2007-05-10 12:50:00,42.74,42.74,42.65,42.66,22200.0,32.2205,32.2205,32.1527,32.1602,22200.0
2007-05-10 12:55:00,42.66,42.69,42.63,42.69,42800.0,32.1602,32.1828,32.1376,32.1828,42800.0
2007-05-10 13:00:00,42.7,42.7,42.62,42.62,154800.0,32.1904,32.1904,32.1301,32.1301,154800.0
2007-05-10 13:05:00,42.63,42.63,42.57,42.57,23200.0,32.1376,32.1376,32.0924,32.0924,23200.0
2007-05-10 13:10:00,42.56,42.59,42.54,42.58,35400.0,32.0848,32.1075,32.0698,32.0999,35400.0
2007-05-10 13:15:00,42.58,42.67,42.58,42.66,37200.0,32.0999,32.1678,32.0999,32.1602,37200.0
2007-05-10 13:20:00,42.65,42.65,42.62,42.62,26400.0,32.1527,32.1527,32.1301,32.1301,26400.0
2007-05-10 13:25:00,42.62,42.65,42.6,42.62,159400.0,32.1301,32.1527,32.115,32.1301,159400.0
2007-05-10 13:30:00,42.6,42.6,42.55,42.57,34000.0,32.115,32.115,32.0773,32.0924,34000.0
2007-05-10 13:35:00,42.57,42.57,42.52,42.54,30200.0,32.0924,32.0924,32.0547,32.0698,30200.0
2007-05-10 13:40:00,42.53,42.54,42.52,42.52,11800.0,32.0622,32.0698,32.0547,32.0547,11800.0
2007-05-10 13:45:00,42.52,42.52,42.49,42.5,79000.0,32.0547,32.0547,32.0321,32.0396,79000.0
2007-05-10 13:50:00,42.5,42.52,42.5,42.51,72400.0,32.0396,32.0547,32.0396,32.0471,72400.0
2007-05-10 13:55:00,42.51,42.53,42.5,42.5,128200.0,32.0471,32.0622,32.0396,32.0396,128200.0
2007-05-10 14:00:00,42.5,42.51,42.5,42.51,43600.0,32.0396,32.0471,32.0396,32.0471,43600.0
2007-05-10 14:05:00,42.51,42.51,42.48,42.5,36400.0,32.0471,32.0471,32.0245,32.0396,36400.0
2007-05-10 14:10:00,42.49,42.51,42.43,42.44,32000.0,32.0321,32.0471,31.9868,31.9944,32000.0
2007-05-10 14:15:00,42.44,42.44,42.31,42.35,85000.0,31.9944,31.9944,31.8964,31.9265,85000.0
2007-05-10 14:20:00,42.35,42.35,42.26,42.3,98400.0,31.9265,31.9265,31.8587,31.8888,98400.0
2007-05-10 14:25:00,42.31,42.35,42.3,42.31,72800.0,31.8964,31.9265,31.8888,31.8964,72800.0
2007-05-10 14:30:00,42.3,42.41,42.3,42.38,142000.0,31.8888,31.9718,31.8888,31.9491,142000.0
2007-05-10 14:35:00,42.38,42.42,42.35,42.35,112400.0,31.9491,31.9793,31.9265,31.9265,112400.0
2007-05-10 14:40:00,42.35,42.38,42.35,42.38,76000.0,31.9265,31.9491,31.9265,31.9491,76000.0
2007-05-10 14:45:00,42.38,42.38,42.38,42.38,147200.0,31.9491,31.9491,31.9491,31.9491,147200.0
2007-05-10 14:50:00,42.39,42.42,42.38,42.38,95400.0,31.9567,31.9793,31.9491,31.9491,95400.0
2007-05-10 14:55:00,42.38,42.38,42.38,42.38,53200.0,31.9491,31.9491,31.9491,31.9491,53200.0
2007-05-10 15:00:00,42.38,42.42,42.38,42.39,137000.0,31.9491,31.9793,31.9491,31.9567,137000.0
2007-05-10 15:05:00,42.4,42.41,42.35,42.41,125800.0,31.9642,31.9718,31.9265,31.9718,125800.0
2007-05-10 15:10:00,42.41,42.45,42.41,42.44,194200.0,31.9718,32.0019,31.9718,31.9944,194200.0
2007-05-10 15:15:00,42.44,42.44,42.43,42.43,92400.0,31.9944,31.9944,31.9868,31.9868,92400.0
2007-05-10 15:20:00,42.43,42.43,42.41,42.42,12200.0,31.9868,31.9868,31.9718,31.9793,12200.0
2007-05-10 15:25:00,42.41,42.41,42.35,42.37,46000.0,31.9718,31.9718,31.9265,31.9416,46000.0
2007-05-10 15:30:00,42.37,42.37,42.36,42.36,11200.0,31.9416,31.9416,31.9341,31.9341,11200.0
2007-05-10 15:35:00,42.37,42.37,42.35,42.35,29000.0,31.9416,31.9416,31.9265,31.9265,29000.0
2007-05-10 15:40:00,42.35,42.35,42.23,42.23,94200.0,31.9265,31.9265,31.8361,31.8361,94200.0
2007-05-10 15:45:00,42.23,42.23,42.21,42.22,80000.0,31.8361,31.8361,31.821,31.8285,80000.0
2007-05-10 15:50:00,42.22,42.22,42.05,42.07,183800.0,31.8285,31.8285,31.7004,31.7154,183800.0
2007-05-10 15:55:00,42.07,42.29,42.05,42.23,277000.0,31.7154,31.8813,31.7004,31.8361,277000.0
2007-05-11 09:30:00,42.26,42.28,42.25,42.27,74200.0,31.8587,31.8738,31.8511,31.8662,74200.0
2007-05-11 09:35:00,42.27,42.46,42.27,42.38,100600.0,31.8662,32.0095,31.8662,31.9491,100600.0
2007-05-11 09:40:00,42.38,42.45,42.37,42.44,21800.0,31.9491,32.0019,31.9416,31.9944,21800.0
2007-05-11 09:45:00,42.42,42.44,42.32,42.34,155800.0,31.9793,31.9944,31.9039,31.919,155800.0
2007-05-11 09:50:00,42.35,42.37,42.3,42.33,140000.0,31.9265,31.9416,31.8888,31.9114,140000.0
2007-05-11 09:55:00,42.34,42.34,42.12,42.13,356800.0,31.919,31.919,31.7531,31.7607,356800.0
2007-05-11 10:00:00,42.13,42.16,41.85,42.05,174400.0,31.7607,31.7833,31.5496,31.7004,174400.0
2007-05-11 10:05:00,42.05,42.2,42.04,42.19,121400.0,31.7004,31.8134,31.6928,31.8059,121400.0
2007-05-11 10:10:00,42.19,42.2,42.12,42.17,245200.0,31.8059,31.8134,31.7531,31.7908,245200.0
2007-05-11 10:15:00,42.17,42.18,42.07,42.1,102400.0,31.7908,31.7984,31.7154,31.7381,102400.0
2007-05-11 10:20:00,42.11,42.12,42.1,42.1,65600.0,31.7456,31.7531,31.7381,31.7381,65600.0
2007-05-11 10:25:00,42.1,42.1,42.02,42.02,88400.0,31.7381,31.7381,31.6777,31.6777,88400.0
2007-05-11 10:30:00,42.02,42.26,41.95,42.24,112400.0,31.6777,31.8587,31.625,31.8436,112400.0
2007-05-11 10:35:00,42.22,42.32,42.15,42.2,84200.0,31.8285,31.9039,31.7758,31.8134,84200.0
2007-05-11 10:40:00,42.19,42.2,42.16,42.2,38600.0,31.8059,31.8134,31.7833,31.8134,38600.0
2007-05-11 10:45:00,42.2,42.33,42.19,42.32,38400.0,31.8134,31.9114,31.8059,31.9039,38400.0
2007-05-11 10:50:00,42.32,42.35,42.32,42.34,84600.0,31.9039,31.9265,31.9039,31.919,84600.0
2007-05-11 10:55:00,42.34,42.41,42.34,42.4,71800.0,31.919,31.9718,31.919,31.9642,71800.0
2007-05-11 11:00:00,42.39,42.4,42.31,42.33,40000.0,31.9567,31.9642,31.8964,31.9114,40000.0
2007-05-11 11:05:00,42.34,42.36,42.32,42.34,58000.0,31.919,31.9341,31.9039,31.919,58000.0
2007-05-11 11:10:00,42.35,42.38,42.34,42.34,44200.0,31.9265,31.9491,31.919,31.919,44200.0
2007-05-11 11:15:00,42.35,42.35,42.3,42.31,26400.0,31.9265,31.9265,31.8888,31.8964,26400.0
2007-05-11 11:20:00,42.31,42.34,42.31,42.34,74800.0,31.8964,31.919,31.8964,31.919,74800.0
2007-05-11 11:25:00,42.34,42.37,42.34,42.37,25400.0,31.919,31.9416,31.919,31.9416,25400.0
2007-05-11 11:30:00,42.36,42.38,42.33,42.38,221200.0,31.9341,31.9491,31.9114,31.9491,221200.0
2007-05-11 11:35:00,42.37,42.38,42.35,42.35,20800.0,31.9416,31.9491,31.9265,31.9265,20800.0
2007-05-11 11:40:00,42.34,42.35,42.26,42.27,38600.0,31.919,31.9265,31.8587,31.8662,38600.0
2007-05-11 11:45:00,42.26,42.31,42.26,42.29,43600.0,31.8587,31.8964,31.8587,31.8813,43600.0
2007-05-11 11:50:00,42.29,42.31,42.29,42.31,36800.0,31.8813,31.8964,31.8813,31.8964,36800.0
2007-05-11 11:55:00,42.31,42.35,42.3,42.34,110800.0,31.8964,31.9265,31.8888,31.919,110800.0
2007-05-11 12:00:00,42.34,42.34,42.31,42.33,67400.0,31.919,31.919,31.8964,31.9114,67400.0
2007-05-11 12:05:00,42.33,42.36,42.33,42.35,45200.0,31.9114,31.9341,31.9114,31.9265,45200.0
2007-05-11 12:10:00,42.34,42.36,42.34,42.36,37200.0,31.919,31.9341,31.919,31.9341,37200.0
2007-05-11 12:15:00,42.36,42.36,42.35,42.36,37600.0,31.9341,31.9341,31.9265,31.9341,37600.0
2007-05-11 12:20:00,42.35,42.37,42.35,42.35,142000.0,31.9265,31.9416,31.9265,31.9265,142000.0
2007-05-11 12:25:00,42.35,42.35,42.34,42.34,31800.0,31.9265,31.9265,31.919,31.919,31800.0
2007-05-11 12:30:00,42.35,42.35,42.34,42.35,18200.0,31.9265,31.9265,31.919,31.9265,18200.0
2007-05-11 12:35:00,42.35,42.37,42.34,42.35,99000.0,31.9265,31.9416,31.919,31.9265,99000.0
2007-05-11 12:40:00,42.35,42.35,42.35,42.35,16600.0,31.9265,31.9265,31.9265,31.9265,16600.0
2007-05-11 12:45:00,42.35,42.35,42.35,42.35,23400.0,31.9265,31.9265,31.9265,31.9265,23400.0
2007-05-11 12:50:00,42.35,42.35,42.35,42.35,26000.0,31.9265,31.9265,31.9265,31.9265,26000.0
2007-05-11 12:55:00,42.35,42.35,42.35,42.35,39000.0,31.9265,31.9265,31.9265,31.9265,39000.0
2007-05-11 13:00:00,42.35,42.35,42.35,42.35,94400.0,31.9265,31.9265,31.9265,31.9265,94400.0
2007-05-11 13:05:00,42.35,42.35,42.34,42.35,32000.0,31.9265,31.9265,31.919,31.9265,32000.0
2007-05-11 13:10:00,42.35,42.35,42.31,42.31,26200.0,31.9265,31.9265,31.8964,31.8964,26200.0
2007-05-11 13:15:00,42.31,42.33,42.31,42.33,40200.0,31.8964,31.9114,31.8964,31.9114,40200.0
2007-05-11 13:20:00,42.33,42.33,42.31,42.31,21600.0,31.9114,31.9114,31.8964,31.8964,21600.0
2007-05-11 13:25:00,42.31,42.32,42.31,42.32,23200.0,31.8964,31.9039,31.8964,31.9039,23200.0
2007-05-11 13:30:00,42.32,42.32,42.32,42.32,76200.0,31.9039,31.9039,31.9039,31.9039,76200.0
2007-05-11 13:35:00,42.32,42.32,42.32,42.32,34400.0,31.9039,31.9039,31.9039,31.9039,34400.0
2007-05-11 13:40:00,42.32,42.34,42.27,42.27,84600.0,31.9039,31.919,31.8662,31.8662,84600.0
2007-05-11 13:45:00,42.27,42.27,42.25,42.27,32200.0,31.8662,31.8662,31.8511,31.8662,32200.0
2007-05-11 13:50:00,42.27,42.27,42.24,42.26,27600.0,31.8662,31.8662,31.8436,31.8587,27600.0
2007-05-11 13:55:00,42.25,42.25,42.21,42.22,22200.0,31.8511,31.8511,31.821,31.8285,22200.0
2007-05-11 14:00:00,42.23,42.23,42.19,42.2,23600.0,31.8361,31.8361,31.8059,31.8134,23600.0
2007-05-11 14:05:00,42.2,42.22,42.19,42.19,43200.0,31.8134,31.8285,31.8059,31.8059,43200.0
2007-05-11 14:10:00,42.19,42.23,42.18,42.19,87400.0,31.8059,31.8361,31.7984,31.8059,87400.0
2007-05-11 14:15:00,42.19,42.19,42.16,42.16,46200.0,31.8059,31.8059,31.7833,31.7833,46200.0
2007-05-11 14:20:00,42.16,42.17,42.15,42.15,28000.0,31.7833,31.7908,31.7758,31.7758,28000.0
2007-05-11 14:25:00,42.15,42.16,42.15,42.15,32200.0,31.7758,31.7833,31.7758,31.7758,32200.0
2007-05-11 14:30:00,42.16,42.18,42.15,42.15,200600.0,31.7833,31.7984,31.7758,31.7758,200600.0
2007-05-11 14:35:00,42.16,42.2,42.15,42.19,51200.0,31.7833,31.8134,31.7758,31.8059,51200.0
2007-05-11 14:40:00,42.2,42.22,42.16,42.21,32800.0,31.8134,31.8285,31.7833,31.821,32800.0
2007-05-11 14:45:00,42.21,42.21,42.17,42.19,70400.0,31.821,31.821,31.7908,31.8059,70400.0
2007-05-11 14:50:00,42.19,42.24,42.19,42.21,19000.0,31.8059,31.8436,31.8059,31.821,19000.0
2007-05-11 14:55:00,42.21,42.23,42.19,42.19,124000.0,31.821,31.8361,31.8059,31.8059,124000.0
2007-05-11 15:00:00,42.17,42.17,42.1,42.13,87000.0,31.7908,31.7908,31.7381,31.7607,87000.0
2007-05-11 15:05:00,42.12,42.12,42.08,42.11,58600.0,31.7531,31.7531,31.723,31.7456,58600.0
2007-05-11 15:10:00,42.12,42.12,42.1,42.1,75600.0,31.7531,31.7531,31.7381,31.7381,75600.0
2007-05-11 15:15:00,42.1,42.11,42.1,42.1,44400.0,31.7381,31.7456,31.7381,31.7381,44400.0
2007-05-11 15:20:00,42.1,42.11,42.1,42.1,284000.0,31.7381,31.7456,31.7381,31.7381,284000.0
2007-05-11 15:25:00,42.11,42.11,42.09,42.09,43200.0,31.7456,31.7456,31.7305,31.7305,43200.0
2007-05-11 15:30:00,42.09,42.09,42.07,42.07,45000.0,31.7305,31.7305,31.7154,31.7154,45000.0
2007-05-11 15:35:00,42.08,42.08,42.07,42.08,60400.0,31.723,31.723,31.7154,31.723,60400.0
2007-05-11 15:40:00,42.08,42.08,42.05,42.05,65800.0,31.723,31.723,31.7004,31.7004,65800.0
2007-05-11 15:45:00,42.06,42.06,42.02,42.03,68400.0,31.7079,31.7079,31.6777,31.6853,68400.0
2007-05-11 15:50:00,42.03,42.05,41.98,42.02,164400.0,31.6853,31.7004,31.6476,31.6777,164400.0
2007-05-11 15:55:00,42.03,42.1,42.0,42.1,177600.0,31.6853,31.7381,31.6627,31.7381,177600.0
2007-05-14 09:30:00,41.95,42.23,41.95,42.22,41200.0,31.625,31.8361,31.625,31.8285,41200.0
2007-05-14 09:35:00,42.23,42.39,42.2,42.33,30200.0,31.8361,31.9567,31.8134,31.9114,30200.0
2007-05-14 09:40:00,42.35,42.35,42.09,42.21,118800.0,31.9265,31.9265,31.7305,31.821,118800.0
2007-05-14 09:45:00,42.23,42.35,42.1,42.3,156000.0,31.8361,31.9265,31.7381,31.8888,156000.0
2007-05-14 09:50:00,42.29,42.35,42.26,42.27,46600.0,31.8813,31.9265,31.8587,31.8662,46600.0
2007-05-14 09:55:00,42.28,42.35,42.27,42.3,70000.0,31.8738,31.9265,31.8662,31.8888,70000.0
2007-05-14 10:00:00,42.32,42.36,42.31,42.35,82400.0,31.9039,31.9341,31.8964,31.9265,82400.0
2007-05-14 10:05:00,42.35,42.38,42.33,42.35,66800.0,31.9265,31.9491,31.9114,31.9265,66800.0
2007-05-14 10:10:00,42.35,42.38,42.33,42.37,65400.0,31.9265,31.9491,31.9114,31.9416,65400.0
2007-05-14 10:15:00,42.35,42.42,42.35,42.4,28400.0,31.9265,31.9793,31.9265,31.9642,28400.0
2007-05-14 10:20:00,42.4,42.4,42.35,42.37,164200.0,31.9642,31.9642,31.9265,31.9416,164200.0
2007-05-14 10:25:00,42.38,42.41,42.37,42.41,54800.0,31.9491,31.9718,31.9416,31.9718,54800.0
2007-05-14 10:30:00,42.4,42.44,42.4,42.44,45800.0,31.9642,31.9944,31.9642,31.9944,45800.0
2007-05-14 10:35:00,42.44,42.49,42.43,42.47,53600.0,31.9944,32.0321,31.9868,32.017,53600.0
2007-05-14 10:40:00,42.47,42.52,42.47,42.47,56400.0,32.017,32.0547,32.017,32.017,56400.0
2007-05-14 10:45:00,42.46,42.46,42.4,42.41,37200.0,32.0095,32.0095,31.9642,31.9718,37200.0
2007-05-14 10:50:00,42.42,42.45,42.38,42.42,54600.0,31.9793,32.0019,31.9491,31.9793,54600.0
2007-05-14 10:55:00,42.42,42.42,42.36,42.38,51800.0,31.9793,31.9793,31.9341,31.9491,51800.0
2007-05-14 11:00:00,42.37,42.41,42.37,42.4,40400.0,31.9416,31.9718,31.9416,31.9642,40400.0
2007-05-14 11:05:00,42.4,42.4,42.36,42.4,148200.0,31.9642,31.9642,31.9341,31.9642,148200.0
2007-05-14 11:10:00,42.4,42.43,42.37,42.38,40200.0,31.9642,31.9868,31.9416,31.9491,40200.0
2007-05-14 11:15:00,42.38,42.4,42.35,42.38,127200.0,31.9491,31.9642,31.9265,31.9491,127200.0
2007-05-14 11:20:00,42.37,42.38,42.35,42.36,27000.0,31.9416,31.9491,31.9265,31.9341,27000.0
2007-05-14 11:25:00,42.36,42.38,42.35,42.37,167400.0,31.9341,31.9491,31.9265,31.9416,167400.0
2007-05-14 11:30:00,42.36,42.38,42.35,42.37,253600.0,31.9341,31.9491,31.9265,31.9416,253600.0
2007-05-14 11:35:00,42.37,42.37,42.32,42.33,22000.0,31.9416,31.9416,31.9039,31.9114,22000.0
2007-05-14 11:40:00,42.33,42.34,42.33,42.34,11600.0,31.9114,31.919,31.9114,31.919,11600.0
2007-05-14 11:45:00,42.34,42.35,42.34,42.35,66000.0,31.919,31.9265,31.919,31.9265,66000.0
2007-05-14 11:50:00,42.35,42.36,42.33,42.34,44600.0,31.9265,31.9341,31.9114,31.919,44600.0
2007-05-14 11:55:00,42.35,42.37,42.34,42.35,109200.0,31.9265,31.9416,31.919,31.9265,109200.0
2007-05-14 12:00:00,42.35,42.35,42.34,42.35,43400.0,31.9265,31.9265,31.919,31.9265,43400.0
2007-05-14 12:05:00,42.35,42.39,42.35,42.37,149000.0,31.9265,31.9567,31.9265,31.9416,149000.0
2007-05-14 12:10:00,42.36,42.39,42.36,42.38,38200.0,31.9341,31.9567,31.9341,31.9491,38200.0
2007-05-14 12:15:00,42.38,42.42,42.38,42.4,31800.0,31.9491,31.9793,31.9491,31.9642,31800.0
2007-05-14 12:20:00,42.4,42.4,42.33,42.34,83000.0,31.9642,31.9642,31.9114,31.919,83000.0
2007-05-14 12:25:00,42.34,42.35,42.34,42.35,7600.0,31.919,31.9265,31.919,31.9265,7600.0
2007-05-14 12:30:00,42.34,42.35,42.33,42.35,7800.0,31.919,31.9265,31.9114,31.9265,7800.0
2007-05-14 12:35:00,42.35,42.37,42.35,42.35,9400.0,31.9265,31.9416,31.9265,31.9265,9400.0
2007-05-14 12:40:00,42.34,42.35,42.34,42.35,9600.0,31.919,31.9265,31.919,31.9265,9600.0
2007-05-14 12:45:00,42.35,42.35,42.34,42.35,4400.0,31.9265,31.9265,31.919,31.9265,4400.0
2007-05-14 12:50:00,42.35,42.35,42.34,42.35,20600.0,31.9265,31.9265,31.919,31.9265,20600.0
2007-05-14 12:55:00,42.35,42.35,42.35,42.35,11000.0,31.9265,31.9265,31.9265,31.9265,11000.0
2007-05-14 13:00:00,42.35,42.35,42.34,42.34,18200.0,31.9265,31.9265,31.919,31.919,18200.0
2007-05-14 13:05:00,42.35,42.35,42.34,42.35,22200.0,31.9265,31.9265,31.919,31.9265,22200.0
2007-05-14 13:10:00,42.35,42.36,42.33,42.33,39400.0,31.9265,31.9341,31.9114,31.9114,39400.0
2007-05-14 13:15:00,42.33,42.35,42.33,42.33,20600.0,31.9114,31.9265,31.9114,31.9114,20600.0
2007-05-14 13:20:00,42.35,42.35,42.33,42.34,13000.0,31.9265,31.9265,31.9114,31.919,13000.0
2007-05-14 13:25:00,42.35,42.36,42.33,42.33,62400.0,31.9265,31.9341,31.9114,31.9114,62400.0
2007-05-14 13:30:00,42.33,42.34,42.33,42.33,7200.0,31.9114,31.919,31.9114,31.9114,7200.0
2007-05-14 13:35:00,42.34,42.34,42.26,42.29,27000.0,31.919,31.919,31.8587,31.8813,27000.0
2007-05-14 13:40:00,42.29,42.32,42.26,42.27,26400.0,31.8813,31.9039,31.8587,31.8662,26400.0
2007-05-14 13:45:00,42.27,42.27,42.18,42.24,49200.0,31.8662,31.8662,31.7984,31.8436,49200.0
2007-05-14 13:50:00,42.24,42.24,42.18,42.2,39200.0,31.8436,31.8436,31.7984,31.8134,39200.0
2007-05-14 13:55:00,42.21,42.23,42.1,42.13,57800.0,31.821,31.8361,31.7381,31.7607,57800.0
2007-05-14 14:00:00,42.13,42.13,42.05,42.05,53400.0,31.7607,31.7607,31.7004,31.7004,53400.0
2007-05-14 14:05:00,42.07,42.1,42.05,42.09,34400.0,31.7154,31.7381,31.7004,31.7305,34400.0
2007-05-14 14:10:00,42.09,42.09,41.99,42.0,49200.0,31.7305,31.7305,31.6551,31.6627,49200.0
2007-05-14 14:15:00,42.01,42.01,41.9,41.94,75800.0,31.6702,31.6702,31.5873,31.6174,75800.0
2007-05-14 14:20:00,41.94,41.97,41.88,41.93,55200.0,31.6174,31.6401,31.5722,31.6099,55200.0
2007-05-14 14:25:00,41.94,41.94,41.88,41.92,42200.0,31.6174,31.6174,31.5722,31.6024,42200.0
2007-05-14 14:30:00,41.9,42.02,41.9,41.99,81000.0,31.5873,31.6777,31.5873,31.6551,81000.0
2007-05-14 14:35:00,41.99,42.01,41.96,41.98,46600.0,31.6551,31.6702,31.6325,31.6476,46600.0
2007-05-14 14:40:00,41.99,42.02,41.94,41.97,59400.0,31.6551,31.6777,31.6174,31.6401,59400.0
2007-05-14 14:45:00,41.97,42.02,41.96,41.98,39800.0,31.6401,31.6777,31.6325,31.6476,39800.0
2007-05-14 14:50:00,41.97,42.02,41.95,41.96,54400.0,31.6401,31.6777,31.625,31.6325,54400.0
2007-05-14 14:55:00,41.95,41.97,41.92,41.97,60800.0,31.625,31.6401,31.6024,31.6401,60800.0
2007-05-14 15:00:00,41.97,41.97,41.95,41.97,92200.0,31.6401,31.6401,31.625,31.6401,92200.0
2007-05-14 15:05:00,41.97,41.99,41.95,41.99,166400.0,31.6401,31.6551,31.625,31.6551,166400.0
2007-05-14 15:10:00,41.99,41.99,41.93,41.97,62400.0,31.6551,31.6551,31.6099,31.6401,62400.0
2007-05-14 15:15:00,41.97,41.97,41.95,41.95,21800.0,31.6401,31.6401,31.625,31.625,21800.0
2007-05-14 15:20:00,41.95,41.95,41.88,41.9,70200.0,31.625,31.625,31.5722,31.5873,70200.0
2007-05-14 15:25:00,41.9,41.91,41.9,41.9,49200.0,31.5873,31.5948,31.5873,31.5873,49200.0
2007-05-14 15:30:00,41.9,41.99,41.87,41.99,99800.0,31.5873,31.6551,31.5647,31.6551,99800.0
2007-05-14 15:35:00,41.99,42.01,41.96,41.99,33400.0,31.6551,31.6702,31.6325,31.6551,33400.0
2007-05-14 15:40:00,41.99,41.99,41.96,41.99,25200.0,31.6551,31.6551,31.6325,31.6551,25200.0
2007-05-14 15:45:00,41.99,42.02,41.99,42.01,57800.0,31.6551,31.6777,31.6551,31.6702,57800.0
2007-05-14 15:50:00,42.01,42.1,42.01,42.02,79600.0,31.6702,31.7381,31.6702,31.6777,79600.0
2007-05-14 15:55:00,42.02,42.02,41.95,41.96,58600.0,31.6777,31.6777,31.625,31.6325,58600.0
2007-05-15 09:30:00,42.24,42.45,42.21,42.33,63200.0,31.8436,32.0019,31.821,31.9114,63200.0
2007-05-15 09:35:00,42.29,42.43,42.21,42.35,49400.0,31.8813,31.9868,31.821,31.9265,49400.0
2007-05-15 09:40:00,42.37,42.55,42.37,42.51,95200.0,31.9416,32.0773,31.9416,32.0471,95200.0
2007-05-15 09:45:00,42.51,42.53,42.48,42.51,60200.0,32.0471,32.0622,32.0245,32.0471,60200.0
2007-05-15 09:50:00,42.51,42.67,42.48,42.67,176800.0,32.0471,32.1678,32.0245,32.1678,176800.0
2007-05-15 09:55:00,42.67,42.7,42.63,42.7,54200.0,32.1678,32.1904,32.1376,32.1904,54200.0
2007-05-15 10:00:00,42.7,42.88,42.68,42.87,86000.0,32.1904,32.3261,32.1753,32.3185,86000.0
2007-05-15 10:05:00,42.87,42.87,42.75,42.78,69600.0,32.3185,32.3185,32.2281,32.2507,69600.0
2007-05-15 10:10:00,42.77,42.83,42.6,42.7,89600.0,32.2432,32.2884,32.115,32.1904,89600.0
2007-05-15 10:15:00,42.71,42.71,42.64,42.67,95800.0,32.1979,32.1979,32.1451,32.1678,95800.0
2007-05-15 10:20:00,42.67,42.67,42.54,42.57,260000.0,32.1678,32.1678,32.0698,32.0924,260000.0
2007-05-15 10:25:00,42.57,42.63,42.55,42.58,70000.0,32.0924,32.1376,32.0773,32.0999,70000.0
2007-05-15 10:30:00,42.58,42.59,42.55,42.58,155600.0,32.0999,32.1075,32.0773,32.0999,155600.0
2007-05-15 10:35:00,42.58,42.61,42.56,42.58,52800.0,32.0999,32.1225,32.0848,32.0999,52800.0
2007-05-15 10:40:00,42.59,42.59,42.55,42.56,42200.0,32.1075,32.1075,32.0773,32.0848,42200.0
2007-05-15 10:45:00,42.55,42.57,42.54,42.56,38000.0,32.0773,32.0924,32.0698,32.0848,38000.0
2007-05-15 10:50:00,42.55,42.56,42.52,42.54,39000.0,32.0773,32.0848,32.0547,32.0698,39000.0
2007-05-15 10:55:00,42.54,42.55,42.53,42.54,30800.0,32.0698,32.0773,32.0622,32.0698,30800.0
2007-05-15 11:00:00,42.54,42.54,42.46,42.48,88600.0,32.0698,32.0698,32.0095,32.0245,88600.0
2007-05-15 11:05:00,42.48,42.5,42.47,42.5,88200.0,32.0245,32.0396,32.017,32.0396,88200.0
2007-05-15 11:10:00,42.51,42.54,42.49,42.5,39800.0,32.0471,32.0698,32.0321,32.0396,39800.0
2007-05-15 11:15:00,42.5,42.54,42.49,42.51,84800.0,32.0396,32.0698,32.0321,32.0471,84800.0
2007-05-15 11:20:00,42.52,42.52,42.5,42.52,42400.0,32.0547,32.0547,32.0396,32.0547,42400.0
2007-05-15 11:25:00,42.52,42.57,42.52,42.55,105200.0,32.0547,32.0924,32.0547,32.0773,105200.0
2007-05-15 11:30:00,42.55,42.58,42.55,42.58,18600.0,32.0773,32.0999,32.0773,32.0999,18600.0
2007-05-15 11:35:00,42.58,42.66,42.57,42.6,799600.0,32.0999,32.1602,32.0924,32.115,799600.0
2007-05-15 11:40:00,42.63,42.63,42.55,42.55,394600.0,32.1376,32.1376,32.0773,32.0773,394600.0
2007-05-15 11:45:00,42.56,42.57,42.53,42.54,18800.0,32.0848,32.0924,32.0622,32.0698,18800.0
2007-05-15 11:50:00,42.54,42.56,42.54,42.54,21000.0,32.0698,32.0848,32.0698,32.0698,21000.0
2007-05-15 11:55:00,42.54,42.55,42.54,42.54,11800.0,32.0698,32.0773,32.0698,32.0698,11800.0
2007-05-15 12:00:00,42.54,42.54,42.51,42.52,22800.0,32.0698,32.0698,32.0471,32.0547,22800.0
2007-05-15 12:05:00,42.52,42.52,42.5,42.51,27400.0,32.0547,32.0547,32.0396,32.0471,27400.0
2007-05-15 12:10:00,42.52,42.54,42.52,42.53,77400.0,32.0547,32.0698,32.0547,32.0622,77400.0
2007-05-15 12:15:00,42.52,42.53,42.5,42.5,15200.0,32.0547,32.0622,32.0396,32.0396,15200.0
2007-05-15 12:20:00,42.5,42.51,42.5,42.51,14600.0,32.0396,32.0471,32.0396,32.0471,14600.0
2007-05-15 12:25:00,42.5,42.52,42.5,42.52,29800.0,32.0396,32.0547,32.0396,32.0547,29800.0
2007-05-15 12:30:00,42.52,42.52,42.52,42.52,78400.0,32.0547,32.0547,32.0547,32.0547,78400.0
2007-05-15 12:35:00,42.52,42.52,42.52,42.52,12200.0,32.0547,32.0547,32.0547,32.0547,12200.0
2007-05-15 12:40:00,42.52,42.54,42.52,42.53,65000.0,32.0547,32.0698,32.0547,32.0622,65000.0
2007-05-15 12:45:00,42.53,42.53,42.52,42.52,11400.0,32.0622,32.0622,32.0547,32.0547,11400.0
2007-05-15 12:50:00,42.52,42.52,42.5,42.5,5200.0,32.0547,32.0547,32.0396,32.0396,5200.0
2007-05-15 12:55:00,42.51,42.51,42.5,42.5,12600.0,32.0471,32.0471,32.0396,32.0396,12600.0
2007-05-15 13:00:00,42.5,42.51,42.5,42.5,43600.0,32.0396,32.0471,32.0396,32.0396,43600.0
2007-05-15 13:05:00,42.51,42.51,42.49,42.49,6200.0,32.0471,32.0471,32.0321,32.0321,6200.0
2007-05-15 13:10:00,42.49,42.5,42.46,42.47,28200.0,32.0321,32.0396,32.0095,32.017,28200.0
2007-05-15 13:15:00,42.47,42.47,42.43,42.44,35400.0,32.017,32.017,31.9868,31.9944,35400.0
2007-05-15 13:20:00,42.45,42.45,42.43,42.43,10600.0,32.0019,32.0019,31.9868,31.9868,10600.0
2007-05-15 13:25:00,42.43,42.44,42.43,42.43,58600.0,31.9868,31.9944,31.9868,31.9868,58600.0
2007-05-15 13:30:00,42.43,42.43,42.42,42.42,13200.0,31.9868,31.9868,31.9793,31.9793,13200.0
2007-05-15 13:35:00,42.43,42.43,42.32,42.33,26000.0,31.9868,31.9868,31.9039,31.9114,26000.0
2007-05-15 13:40:00,42.35,42.37,42.28,42.37,43000.0,31.9265,31.9416,31.8738,31.9416,43000.0
2007-05-15 13:45:00,42.37,42.37,42.21,42.21,19200.0,31.9416,31.9416,31.821,31.821,19200.0
2007-05-15 13:50:00,42.22,42.31,42.22,42.23,36000.0,31.8285,31.8964,31.8285,31.8361,36000.0
2007-05-15 13:55:00,42.23,42.26,42.22,42.25,12000.0,31.8361,31.8587,31.8285,31.8511,12000.0
2007-05-15 14:00:00,42.25,42.26,42.24,42.24,5800.0,31.8511,31.8587,31.8436,31.8436,5800.0
2007-05-15 14:05:00,42.25,42.29,42.24,42.28,77000.0,31.8511,31.8813,31.8436,31.8738,77000.0
2007-05-15 14:10:00,42.28,42.28,42.23,42.23,4800.0,31.8738,31.8738,31.8361,31.8361,4800.0
2007-05-15 14:15:00,42.22,42.22,42.13,42.13,13800.0,31.8285,31.8285,31.7607,31.7607,13800.0
2007-05-15 14:20:00,42.13,42.17,42.13,42.17,41400.0,31.7607,31.7908,31.7607,31.7908,41400.0
2007-05-15 14:25:00,42.17,42.17,42.15,42.16,20400.0,31.7908,31.7908,31.7758,31.7833,20400.0
2007-05-15 14:30:00,42.16,42.16,42.1,42.1,29800.0,31.7833,31.7833,31.7381,31.7381,29800.0
2007-05-15 14:35:00,42.1,42.13,42.09,42.11,18200.0,31.7381,31.7607,31.7305,31.7456,18200.0
2007-05-15 14:40:00,42.11,42.11,42.03,42.05,10400.0,31.7456,31.7456,31.6853,31.7004,10400.0
2007-05-15 14:45:00,42.05,42.05,41.95,41.95,28200.0,31.7004,31.7004,31.625,31.625,28200.0
2007-05-15 14:50:00,41.94,41.99,41.94,41.96,74000.0,31.6174,31.6551,31.6174,31.6325,74000.0
2007-05-15 14:55:00,41.94,41.97,41.92,41.97,36800.0,31.6174,31.6401,31.6024,31.6401,36800.0
2007-05-15 15:00:00,41.97,42.02,41.97,41.98,27800.0,31.6401,31.6777,31.6401,31.6476,27800.0
2007-05-15 15:05:00,41.98,41.98,41.93,41.95,21400.0,31.6476,31.6476,31.6099,31.625,21400.0
2007-05-15 15:10:00,41.95,41.96,41.95,41.96,31000.0,31.625,31.6325,31.625,31.6325,31000.0
2007-05-15 15:15:00,41.96,41.96,41.92,41.92,30000.0,31.6325,31.6325,31.6024,31.6024,30000.0
2007-05-15 15:20:00,41.92,41.92,41.85,41.87,122400.0,31.6024,31.6024,31.5496,31.5647,122400.0
2007-05-15 15:25:00,41.87,41.96,41.87,41.95,33000.0,31.5647,31.6325,31.5647,31.625,33000.0
2007-05-15 15:30:00,41.96,41.96,41.93,41.93,65600.0,31.6325,31.6325,31.6099,31.6099,65600.0
2007-05-15 15:35:00,41.93,41.98,41.93,41.98,17800.0,31.6099,31.6476,31.6099,31.6476,17800.0
2007-05-15 15:40:00,41.98,41.98,41.95,41.96,9600.0,31.6476,31.6476,31.625,31.6325,9600.0
2007-05-15 15:45:00,41.96,41.97,41.91,41.97,31400.0,31.6325,31.6401,31.5948,31.6401,31400.0
2007-05-15 15:50:00,41.97,41.97,41.84,41.85,58200.0,31.6401,31.6401,31.542,31.5496,58200.0
2007-05-15 15:55:00,41.85,41.93,41.84,41.88,59600.0,31.5496,31.6099,31.542,31.5722,59600.0
2007-05-16 09:30:00,42.12,42.31,42.0,42.07,32800.0,31.7531,31.8964,31.6627,31.7154,32800.0
2007-05-16 09:35:00,42.05,42.07,41.73,41.85,82600.0,31.7004,31.7154,31.4591,31.5496,82600.0
2007-05-16 09:40:00,41.83,41.85,41.37,41.56,210600.0,31.5345,31.5496,31.1877,31.331,210600.0
2007-05-16 09:45:00,41.55,41.67,41.51,41.67,58400.0,31.3234,31.4139,31.2933,31.4139,58400.0
2007-05-16 09:50:00,41.66,41.66,41.56,41.63,40800.0,31.4064,31.4064,31.331,31.3837,40800.0
2007-05-16 09:55:00,41.63,41.63,41.59,41.62,47200.0,31.3837,31.3837,31.3536,31.3762,47200.0
2007-05-16 10:00:00,41.63,41.63,41.55,41.56,58400.0,31.3837,31.3837,31.3234,31.331,58400.0
2007-05-16 10:05:00,41.56,41.61,41.51,41.51,108200.0,31.331,31.3687,31.2933,31.2933,108200.0
2007-05-16 10:10:00,41.51,41.52,41.45,41.52,57000.0,31.2933,31.3008,31.248,31.3008,57000.0
2007-05-16 10:15:00,41.52,41.52,41.49,41.49,33800.0,31.3008,31.3008,31.2782,31.2782,33800.0
2007-05-16 10:20:00,41.49,41.49,41.47,41.47,37000.0,31.2782,31.2782,31.2631,31.2631,37000.0
2007-05-16 10:25:00,41.47,41.49,41.47,41.48,93800.0,31.2631,31.2782,31.2631,31.2707,93800.0
2007-05-16 10:30:00,41.48,41.48,41.29,41.29,178400.0,31.2707,31.2707,31.1274,31.1274,178400.0
2007-05-16 10:35:00,41.3,41.3,41.19,41.21,158000.0,31.135,31.135,31.052,31.0671,158000.0
2007-05-16 10:40:00,41.2,41.21,41.19,41.21,56400.0,31.0596,31.0671,31.052,31.0671,56400.0
2007-05-16 10:45:00,41.21,41.24,41.2,41.2,262800.0,31.0671,31.0897,31.0596,31.0596,262800.0
2007-05-16 10:50:00,41.2,41.2,41.09,41.13,195200.0,31.0596,31.0596,30.9766,31.0068,195200.0
2007-05-16 10:55:00,41.13,41.13,41.07,41.07,70800.0,31.0068,31.0068,30.9616,30.9616,70800.0
2007-05-16 11:00:00,41.08,41.1,40.88,40.88,270400.0,30.9691,30.9842,30.8183,30.8183,270400.0
2007-05-16 11:05:00,40.88,41.0,40.8,40.91,207600.0,30.8183,30.9088,30.758,30.8409,207600.0
2007-05-16 11:10:00,40.91,40.91,40.88,40.9,148400.0,30.8409,30.8409,30.8183,30.8334,148400.0
2007-05-16 11:15:00,40.9,40.91,40.85,40.9,482000.0,30.8334,30.8409,30.7957,30.8334,482000.0
2007-05-16 11:20:00,40.9,41.04,40.85,41.0,146800.0,30.8334,30.939,30.7957,30.9088,146800.0
2007-05-16 11:25:00,41.0,41.02,40.99,41.02,179600.0,30.9088,30.9239,30.9013,30.9239,179600.0
2007-05-16 11:30:00,41.02,41.13,41.02,41.13,131200.0,30.9239,31.0068,30.9239,31.0068,131200.0
2007-05-16 11:35:00,41.13,41.25,41.13,41.24,174400.0,31.0068,31.0973,31.0068,31.0897,174400.0
2007-05-16 11:40:00,41.24,41.27,41.19,41.27,120600.0,31.0897,31.1123,31.052,31.1123,120600.0
2007-05-16 11:45:00,41.29,41.4,41.29,41.33,246800.0,31.1274,31.2103,31.1274,31.1576,246800.0
2007-05-16 11:50:00,41.33,41.34,41.27,41.34,68000.0,31.1576,31.1651,31.1123,31.1651,68000.0
2007-05-16 11:55:00,41.34,41.34,41.24,41.27,62200.0,31.1651,31.1651,31.0897,31.1123,62200.0
2007-05-16 12:00:00,41.27,41.27,41.21,41.24,69800.0,31.1123,31.1123,31.0671,31.0897,69800.0
2007-05-16 12:05:00,41.24,41.27,41.19,41.21,87200.0,31.0897,31.1123,31.052,31.0671,87200.0
2007-05-16 12:10:00,41.2,41.21,41.16,41.2,207000.0,31.0596,31.0671,31.0294,31.0596,207000.0
2007-05-16 12:15:00,41.2,41.22,41.18,41.2,59000.0,31.0596,31.0746,31.0445,31.0596,59000.0
2007-05-16 12:20:00,41.19,41.2,41.18,41.2,75000.0,31.052,31.0596,31.0445,31.0596,75000.0
2007-05-16 12:25:00,41.19,41.2,41.16,41.16,20000.0,31.052,31.0596,31.0294,31.0294,20000.0
2007-05-16 12:30:00,41.17,41.17,41.13,41.16,64200.0,31.037,31.037,31.0068,31.0294,64200.0
2007-05-16 12:35:00,41.16,41.19,41.15,41.19,299600.0,31.0294,31.052,31.0219,31.052,299600.0
2007-05-16 12:40:00,41.19,41.21,41.18,41.21,123000.0,31.052,31.0671,31.0445,31.0671,123000.0
2007-05-16 12:45:00,41.21,41.32,41.2,41.3,325600.0,31.0671,31.15,31.0596,31.135,325600.0
2007-05-16 12:50:00,41.29,41.38,41.29,41.38,126800.0,31.1274,31.1953,31.1274,31.1953,126800.0
2007-05-16 12:55:00,41.37,41.42,41.35,41.41,165800.0,31.1877,31.2254,31.1727,31.2179,165800.0
2007-05-16 13:00:00,41.41,41.46,41.38,41.46,130600.0,31.2179,31.2556,31.1953,31.2556,130600.0
2007-05-16 13:05:00,41.43,41.43,41.37,41.38,83400.0,31.233,31.233,31.1877,31.1953,83400.0
2007-05-16 13:10:00,41.38,41.38,41.34,41.34,36200.0,31.1953,31.1953,31.1651,31.1651,36200.0
2007-05-16 13:15:00,41.35,41.35,41.34,41.34,10600.0,31.1727,31.1727,31.1651,31.1651,10600.0
2007-05-16 13:20:00,41.34,41.41,41.34,41.4,112600.0,31.1651,31.2179,31.1651,31.2103,112600.0
2007-05-16 13:25:00,41.39,41.44,41.38,41.4,87000.0,31.2028,31.2405,31.1953,31.2103,87000.0
2007-05-16 13:30:00,41.4,41.41,41.37,41.38,431600.0,31.2103,31.2179,31.1877,31.1953,431600.0
2007-05-16 13:35:00,41.39,41.39,41.38,41.39,24000.0,31.2028,31.2028,31.1953,31.2028,24000.0
2007-05-16 13:40:00,41.39,41.47,41.39,41.45,73800.0,31.2028,31.2631,31.2028,31.248,73800.0
2007-05-16 13:45:00,41.45,41.48,41.44,41.48,237000.0,31.248,31.2707,31.2405,31.2707,237000.0
2007-05-16 13:50:00,41.48,41.54,41.48,41.51,101400.0,31.2707,31.3159,31.2707,31.2933,101400.0
2007-05-16 13:55:00,41.49,41.62,41.49,41.55,59400.0,31.2782,31.3762,31.2782,31.3234,59400.0
2007-05-16 14:00:00,41.55,41.6,41.51,41.59,28200.0,31.3234,31.3611,31.2933,31.3536,28200.0
2007-05-16 14:05:00,41.6,41.74,41.58,41.63,93000.0,31.3611,31.4667,31.346,31.3837,93000.0
2007-05-16 14:10:00,41.63,41.63,41.58,41.62,62600.0,31.3837,31.3837,31.346,31.3762,62600.0
2007-05-16 14:15:00,41.62,41.63,41.6,41.61,17800.0,31.3762,31.3837,31.3611,31.3687,17800.0
2007-05-16 14:20:00,41.62,41.63,41.6,41.62,9400.0,31.3762,31.3837,31.3611,31.3762,9400.0
2007-05-16 14:25:00,41.61,41.69,41.6,41.63,59800.0,31.3687,31.429,31.3611,31.3837,59800.0
2007-05-16 14:30:00,41.63,41.65,41.63,41.64,15200.0,31.3837,31.3988,31.3837,31.3913,15200.0
2007-05-16 14:35:00,41.64,41.66,41.63,41.63,58800.0,31.3913,31.4064,31.3837,31.3837,58800.0
2007-05-16 14:40:00,41.63,41.64,41.63,41.63,27000.0,31.3837,31.3913,31.3837,31.3837,27000.0
2007-05-16 14:45:00,41.63,41.63,41.59,41.63,94200.0,31.3837,31.3837,31.3536,31.3837,94200.0
2007-05-16 14:50:00,41.63,41.63,41.58,41.6,34600.0,31.3837,31.3837,31.346,31.3611,34600.0
2007-05-16 14:55:00,41.6,41.63,41.56,41.58,93200.0,31.3611,31.3837,31.331,31.346,93200.0
2007-05-16 15:00:00,41.58,41.63,41.58,41.6,56400.0,31.346,31.3837,31.346,31.3611,56400.0
2007-05-16 15:05:00,41.6,41.6,41.54,41.56,90600.0,31.3611,31.3611,31.3159,31.331,90600.0
2007-05-16 15:10:00,41.56,41.62,41.56,41.62,30000.0,31.331,31.3762,31.331,31.3762,30000.0
2007-05-16 15:15:00,41.6,41.62,41.59,41.6,61600.0,31.3611,31.3762,31.3536,31.3611,61600.0
2007-05-16 15:20:00,41.6,41.63,41.59,41.61,61600.0,31.3611,31.3837,31.3536,31.3687,61600.0
2007-05-16 15:25:00,41.61,41.63,41.6,41.62,157200.0,31.3687,31.3837,31.3611,31.3762,157200.0
2007-05-16 15:30:00,41.62,41.65,41.61,41.63,153200.0,31.3762,31.3988,31.3687,31.3837,153200.0
2007-05-16 15:35:00,41.63,41.63,41.62,41.63,37200.0,31.3837,31.3837,31.3762,31.3837,37200.0
2007-05-16 15:40:00,41.63,41.63,41.62,41.62,35600.0,31.3837,31.3837,31.3762,31.3762,35600.0
2007-05-16 15:45:00,41.62,41.63,41.6,41.63,127200.0,31.3762,31.3837,31.3611,31.3837,127200.0
2007-05-16 15:50:00,41.62,41.66,41.62,41.63,51200.0,31.3762,31.4064,31.3762,31.3837,51200.0
2007-05-16 15:55:00,41.63,41.63,41.49,41.6,167000.0,31.3837,31.3837,31.2782,31.3611,167000.0
2007-05-17 09:30:00,41.41,41.51,41.37,41.51,27400.0,31.2179,31.2933,31.1877,31.2933,27400.0
2007-05-17 09:35:00,41.52,41.64,41.52,41.62,17200.0,31.3008,31.3913,31.3008,31.3762,17200.0
2007-05-17 09:40:00,41.63,41.67,41.58,41.58,24600.0,31.3837,31.4139,31.346,31.346,24600.0
2007-05-17 09:45:00,41.57,41.57,41.41,41.51,30200.0,31.3385,31.3385,31.2179,31.2933,30200.0
2007-05-17 09:50:00,41.51,41.52,41.49,41.51,13600.0,31.2933,31.3008,31.2782,31.2933,13600.0
2007-05-17 09:55:00,41.51,41.59,41.49,41.57,21200.0,31.2933,31.3536,31.2782,31.3385,21200.0
2007-05-17 10:00:00,41.55,41.64,41.5,41.62,33200.0,31.3234,31.3913,31.2857,31.3762,33200.0
2007-05-17 10:05:00,41.62,41.71,41.62,41.68,25200.0,31.3762,31.444,31.3762,31.4214,25200.0
2007-05-17 10:10:00,41.67,41.7,41.65,41.69,68600.0,31.4139,31.4365,31.3988,31.429,68600.0
2007-05-17 10:15:00,41.7,41.73,41.69,41.71,49400.0,31.4365,31.4591,31.429,31.444,49400.0
2007-05-17 10:20:00,41.7,41.73,41.69,41.7,96800.0,31.4365,31.4591,31.429,31.4365,96800.0
2007-05-17 10:25:00,41.7,41.83,41.67,41.81,132600.0,31.4365,31.5345,31.4139,31.5194,132600.0
2007-05-17 10:30:00,41.81,41.81,41.71,41.73,26400.0,31.5194,31.5194,31.444,31.4591,26400.0
2007-05-17 10:35:00,41.73,41.76,41.73,41.73,33200.0,31.4591,31.4817,31.4591,31.4591,33200.0
2007-05-17 10:40:00,41.73,41.76,41.73,41.74,14000.0,31.4591,31.4817,31.4591,31.4667,14000.0
2007-05-17 10:45:00,41.73,41.74,41.72,41.74,10000.0,31.4591,31.4667,31.4516,31.4667,10000.0
2007-05-17 10:50:00,41.74,41.74,41.74,41.74,17000.0,31.4667,31.4667,31.4667,31.4667,17000.0
2007-05-17 10:55:00,41.74,41.76,41.72,41.74,57600.0,31.4667,31.4817,31.4516,31.4667,57600.0
2007-05-17 11:00:00,41.74,41.86,41.74,41.84,67200.0,31.4667,31.5571,31.4667,31.542,67200.0
2007-05-17 11:05:00,41.84,41.85,41.84,41.84,62200.0,31.542,31.5496,31.542,31.542,62200.0
2007-05-17 11:10:00,41.84,41.84,41.82,41.83,14400.0,31.542,31.542,31.527,31.5345,14400.0
2007-05-17 11:15:00,41.83,41.83,41.81,41.81,26000.0,31.5345,31.5345,31.5194,31.5194,26000.0
2007-05-17 11:20:00,41.81,41.85,41.81,41.84,22400.0,31.5194,31.5496,31.5194,31.542,22400.0
2007-05-17 11:25:00,41.83,41.85,41.81,41.81,35000.0,31.5345,31.5496,31.5194,31.5194,35000.0
2007-05-17 11:30:00,41.81,41.81,41.8,41.8,13400.0,31.5194,31.5194,31.5119,31.5119,13400.0
2007-05-17 11:35:00,41.79,41.81,41.77,41.8,13000.0,31.5044,31.5194,31.4893,31.5119,13000.0
2007-05-17 11:40:00,41.8,41.8,41.79,41.8,33200.0,31.5119,31.5119,31.5044,31.5119,33200.0
2007-05-17 11:45:00,41.8,41.8,41.78,41.78,30000.0,31.5119,31.5119,31.4968,31.4968,30000.0
2007-05-17 11:50:00,41.77,41.79,41.77,41.77,8600.0,31.4893,31.5044,31.4893,31.4893,8600.0
2007-05-17 11:55:00,41.77,41.77,41.76,41.77,18000.0,31.4893,31.4893,31.4817,31.4893,18000.0
2007-05-17 12:00:00,41.77,41.79,41.76,41.76,24200.0,31.4893,31.5044,31.4817,31.4817,24200.0
2007-05-17 12:05:00,41.76,41.76,41.73,41.76,11600.0,31.4817,31.4817,31.4591,31.4817,11600.0
2007-05-17 12:10:00,41.74,41.75,41.74,41.75,26400.0,31.4667,31.4742,31.4667,31.4742,26400.0
2007-05-17 12:15:00,41.75,41.77,41.74,41.77,25200.0,31.4742,31.4893,31.4667,31.4893,25200.0
2007-05-17 12:20:00,41.77,41.79,41.74,41.74,124600.0,31.4893,31.5044,31.4667,31.4667,124600.0
2007-05-17 12:25:00,41.74,41.8,41.73,41.79,28800.0,31.4667,31.5119,31.4591,31.5044,28800.0
2007-05-17 12:30:00,41.79,41.79,41.77,41.77,4600.0,31.5044,31.5044,31.4893,31.4893,4600.0
2007-05-17 12:35:00,41.77,41.79,41.77,41.78,58600.0,31.4893,31.5044,31.4893,31.4968,58600.0
2007-05-17 12:40:00,41.78,41.79,41.78,41.79,11000.0,31.4968,31.5044,31.4968,31.5044,11000.0
2007-05-17 12:45:00,41.79,41.8,41.77,41.78,12400.0,31.5044,31.5119,31.4893,31.4968,12400.0
2007-05-17 12:50:00,41.78,41.79,41.77,41.78,127000.0,31.4968,31.5044,31.4893,31.4968,127000.0
2007-05-17 12:55:00,41.77,41.78,41.75,41.76,67800.0,31.4893,31.4968,31.4742,31.4817,67800.0
2007-05-17 13:00:00,41.75,41.77,41.75,41.77,44000.0,31.4742,31.4893,31.4742,31.4893,44000.0
2007-05-17 13:05:00,41.77,41.77,41.77,41.77,18600.0,31.4893,31.4893,31.4893,31.4893,18600.0
2007-05-17 13:10:00,41.77,41.8,41.77,41.8,26000.0,31.4893,31.5119,31.4893,31.5119,26000.0
2007-05-17 13:15:00,41.79,41.8,41.78,41.8,25200.0,31.5044,31.5119,31.4968,31.5119,25200.0
2007-05-17 13:20:00,41.8,41.8,41.8,41.8,19000.0,31.5119,31.5119,31.5119,31.5119,19000.0
2007-05-17 13:25:00,41.8,41.81,41.79,41.79,43600.0,31.5119,31.5194,31.5044,31.5044,43600.0
2007-05-17 13:30:00,41.79,41.8,41.74,41.76,24000.0,31.5044,31.5119,31.4667,31.4817,24000.0
2007-05-17 13:35:00,41.77,41.79,41.77,41.77,18000.0,31.4893,31.5044,31.4893,31.4893,18000.0
2007-05-17 13:40:00,41.77,41.77,41.74,41.76,9600.0,31.4893,31.4893,31.4667,31.4817,9600.0
2007-05-17 13:45:00,41.76,41.77,41.76,41.77,16400.0,31.4817,31.4893,31.4817,31.4893,16400.0
2007-05-17 13:50:00,41.77,41.8,41.77,41.8,51200.0,31.4893,31.5119,31.4893,31.5119,51200.0
2007-05-17 13:55:00,41.8,41.8,41.75,41.79,37000.0,31.5119,31.5119,31.4742,31.5044,37000.0
2007-05-17 14:00:00,41.8,41.8,41.75,41.77,25400.0,31.5119,31.5119,31.4742,31.4893,25400.0
2007-05-17 14:05:00,41.77,41.77,41.74,41.77,17400.0,31.4893,31.4893,31.4667,31.4893,17400.0
2007-05-17 14:10:00,41.77,41.79,41.76,41.78,108400.0,31.4893,31.5044,31.4817,31.4968,108400.0
2007-05-17 14:15:00,41.79,41.79,41.77,41.78,34400.0,31.5044,31.5044,31.4893,31.4968,34400.0
2007-05-17 14:20:00,41.78,41.8,41.77,41.79,14000.0,31.4968,31.5119,31.4893,31.5044,14000.0
2007-05-17 14:25:00,41.79,41.8,41.77,41.79,31200.0,31.5044,31.5119,31.4893,31.5044,31200.0
2007-05-17 14:30:00,41.79,41.79,41.77,41.77,17200.0,31.5044,31.5044,31.4893,31.4893,17200.0
2007-05-17 14:35:00,41.77,41.77,41.75,41.76,28200.0,31.4893,31.4893,31.4742,31.4817,28200.0
2007-05-17 14:40:00,41.76,41.79,41.75,41.77,27800.0,31.4817,31.5044,31.4742,31.4893,27800.0
2007-05-17 14:45:00,41.79,41.8,41.79,41.8,16400.0,31.5044,31.5119,31.5044,31.5119,16400.0
2007-05-17 14:50:00,41.8,41.8,41.79,41.8,16200.0,31.5119,31.5119,31.5044,31.5119,16200.0
2007-05-17 14:55:00,41.8,41.8,41.77,41.8,24800.0,31.5119,31.5119,31.4893,31.5119,24800.0
2007-05-17 15:00:00,41.8,41.85,41.8,41.85,49200.0,31.5119,31.5496,31.5119,31.5496,49200.0
2007-05-17 15:05:00,41.85,41.9,41.85,41.9,40400.0,31.5496,31.5873,31.5496,31.5873,40400.0
2007-05-17 15:10:00,41.9,41.91,41.88,41.88,19800.0,31.5873,31.5948,31.5722,31.5722,19800.0
2007-05-17 15:15:00,41.9,42.04,41.88,41.99,83600.0,31.5873,31.6928,31.5722,31.6551,83600.0
2007-05-17 15:20:00,41.99,42.0,41.96,41.96,69800.0,31.6551,31.6627,31.6325,31.6325,69800.0
2007-05-17 15:25:00,41.96,41.98,41.93,41.93,25600.0,31.6325,31.6476,31.6099,31.6099,25600.0
2007-05-17 15:30:00,41.93,41.95,41.91,41.93,22000.0,31.6099,31.625,31.5948,31.6099,22000.0
2007-05-17 15:35:00,41.93,41.94,41.85,41.92,75800.0,31.6099,31.6174,31.5496,31.6024,75800.0
2007-05-17 15:40:00,41.92,41.93,41.9,41.9,17400.0,31.6024,31.6099,31.5873,31.5873,17400.0
2007-05-17 15:45:00,41.91,41.94,41.91,41.93,12400.0,31.5948,31.6174,31.5948,31.6099,12400.0
2007-05-17 15:50:00,41.91,41.97,41.9,41.96,38400.0,31.5948,31.6401,31.5873,31.6325,38400.0
2007-05-17 15:55:00,41.96,41.99,41.93,41.93,48800.0,31.6325,31.6551,31.6099,31.6099,48800.0
2007-05-18 09:30:00,42.06,42.27,42.06,42.15,23000.0,31.7079,31.8662,31.7079,31.7758,23000.0
2007-05-18 09:35:00,42.15,42.15,41.99,41.99,18400.0,31.7758,31.7758,31.6551,31.6551,18400.0
2007-05-18 09:40:00,41.99,42.06,41.98,42.02,39200.0,31.6551,31.7079,31.6476,31.6777,39200.0
2007-05-18 09:45:00,42.02,42.1,42.02,42.08,30200.0,31.6777,31.7381,31.6777,31.723,30200.0
2007-05-18 09:50:00,42.07,42.08,42.05,42.07,32200.0,31.7154,31.723,31.7004,31.7154,32200.0
2007-05-18 09:55:00,42.07,42.13,42.06,42.09,21800.0,31.7154,31.7607,31.7079,31.7305,21800.0
2007-05-18 10:00:00,42.09,42.19,42.07,42.12,59800.0,31.7305,31.8059,31.7154,31.7531,59800.0
2007-05-18 10:05:00,42.11,42.18,42.09,42.17,35000.0,31.7456,31.7984,31.7305,31.7908,35000.0
2007-05-18 10:10:00,42.17,42.3,42.15,42.26,51600.0,31.7908,31.8888,31.7758,31.8587,51600.0
2007-05-18 10:15:00,42.26,42.26,42.17,42.18,14600.0,31.8587,31.8587,31.7908,31.7984,14600.0
2007-05-18 10:20:00,42.17,42.21,42.16,42.2,15600.0,31.7908,31.821,31.7833,31.8134,15600.0
2007-05-18 10:25:00,42.2,42.23,42.19,42.2,52000.0,31.8134,31.8361,31.8059,31.8134,52000.0
2007-05-18 10:30:00,42.2,42.22,42.18,42.21,49800.0,31.8134,31.8285,31.7984,31.821,49800.0
2007-05-18 10:35:00,42.22,42.22,42.2,42.2,22000.0,31.8285,31.8285,31.8134,31.8134,22000.0
2007-05-18 10:40:00,42.21,42.21,42.19,42.21,21000.0,31.821,31.821,31.8059,31.821,21000.0
2007-05-18 10:45:00,42.21,42.27,42.21,42.25,46600.0,31.821,31.8662,31.821,31.8511,46600.0
2007-05-18 10:50:00,42.26,42.29,42.24,42.28,23800.0,31.8587,31.8813,31.8436,31.8738,23800.0
2007-05-18 10:55:00,42.28,42.3,42.27,42.29,30000.0,31.8738,31.8888,31.8662,31.8813,30000.0
2007-05-18 11:00:00,42.28,42.29,42.21,42.24,45000.0,31.8738,31.8813,31.821,31.8436,45000.0
2007-05-18 11:05:00,42.24,42.27,42.22,42.25,190000.0,31.8436,31.8662,31.8285,31.8511,190000.0
2007-05-18 11:10:00,42.25,42.31,42.24,42.3,36200.0,31.8511,31.8964,31.8436,31.8888,36200.0
2007-05-18 11:15:00,42.3,42.35,42.3,42.33,65000.0,31.8888,31.9265,31.8888,31.9114,65000.0
2007-05-18 11:20:00,42.33,42.37,42.33,42.35,29600.0,31.9114,31.9416,31.9114,31.9265,29600.0
2007-05-18 11:25:00,42.35,42.35,42.32,42.34,27600.0,31.9265,31.9265,31.9039,31.919,27600.0
2007-05-18 11:30:00,42.33,42.33,42.27,42.27,25000.0,31.9114,31.9114,31.8662,31.8662,25000.0
2007-05-18 11:35:00,42.26,42.26,42.22,42.23,23600.0,31.8587,31.8587,31.8285,31.8361,23600.0
2007-05-18 11:40:00,42.23,42.25,42.21,42.24,27200.0,31.8361,31.8511,31.821,31.8436,27200.0
2007-05-18 11:45:00,42.24,42.27,42.24,42.24,49200.0,31.8436,31.8662,31.8436,31.8436,49200.0
2007-05-18 11:50:00,42.24,42.29,42.24,42.24,63000.0,31.8436,31.8813,31.8436,31.8436,63000.0
2007-05-18 11:55:00,42.25,42.32,42.24,42.31,32400.0,31.8511,31.9039,31.8436,31.8964,32400.0
2007-05-18 12:00:00,42.31,42.31,42.27,42.27,22200.0,31.8964,31.8964,31.8662,31.8662,22200.0
2007-05-18 12:05:00,42.27,42.27,42.23,42.27,16600.0,31.8662,31.8662,31.8361,31.8662,16600.0
2007-05-18 12:10:00,42.27,42.33,42.24,42.31,20600.0,31.8662,31.9114,31.8436,31.8964,20600.0
2007-05-18 12:15:00,42.31,42.31,42.29,42.29,4200.0,31.8964,31.8964,31.8813,31.8813,4200.0
2007-05-18 12:20:00,42.29,42.35,42.29,42.33,13400.0,31.8813,31.9265,31.8813,31.9114,13400.0
2007-05-18 12:25:00,42.35,42.35,42.33,42.34,5000.0,31.9265,31.9265,31.9114,31.919,5000.0
2007-05-18 12:30:00,42.34,42.39,42.34,42.38,16800.0,31.919,31.9567,31.919,31.9491,16800.0
2007-05-18 12:35:00,42.38,42.46,42.38,42.45,23200.0,31.9491,32.0095,31.9491,32.0019,23200.0
2007-05-18 12:40:00,42.45,42.57,42.44,42.57,74200.0,32.0019,32.0924,31.9944,32.0924,74200.0
2007-05-18 12:45:00,42.57,42.57,42.56,42.57,60200.0,32.0924,32.0924,32.0848,32.0924,60200.0
2007-05-18 12:50:00,42.56,42.56,42.54,42.54,28800.0,32.0848,32.0848,32.0698,32.0698,28800.0
2007-05-18 12:55:00,42.54,42.54,42.52,42.52,21000.0,32.0698,32.0698,32.0547,32.0547,21000.0
2007-05-18 13:00:00,42.52,42.52,42.46,42.46,10600.0,32.0547,32.0547,32.0095,32.0095,10600.0
2007-05-18 13:05:00,42.46,42.49,42.46,42.49,28000.0,32.0095,32.0321,32.0095,32.0321,28000.0
2007-05-18 13:10:00,42.49,42.49,42.47,42.48,16200.0,32.0321,32.0321,32.017,32.0245,16200.0
2007-05-18 13:15:00,42.47,42.48,42.46,42.47,365200.0,32.017,32.0245,32.0095,32.017,365200.0
2007-05-18 13:20:00,42.47,42.47,42.45,42.45,10600.0,32.017,32.017,32.0019,32.0019,10600.0
2007-05-18 13:25:00,42.45,42.47,42.45,42.47,32400.0,32.0019,32.017,32.0019,32.017,32400.0
2007-05-18 13:30:00,42.45,42.47,42.45,42.47,19800.0,32.0019,32.017,32.0019,32.017,19800.0
2007-05-18 13:35:00,42.46,42.5,42.45,42.5,70400.0,32.0095,32.0396,32.0019,32.0396,70400.0
2007-05-18 13:40:00,42.5,42.53,42.5,42.52,51200.0,32.0396,32.0622,32.0396,32.0547,51200.0
2007-05-18 13:45:00,42.53,42.55,42.52,42.54,30600.0,32.0622,32.0773,32.0547,32.0698,30600.0
2007-05-18 13:50:00,42.54,42.56,42.54,42.56,68800.0,32.0698,32.0848,32.0698,32.0848,68800.0
2007-05-18 13:55:00,42.56,42.69,42.56,42.69,63600.0,32.0848,32.1828,32.0848,32.1828,63600.0
2007-05-18 14:00:00,42.68,42.77,42.64,42.64,96200.0,32.1753,32.2432,32.1451,32.1451,96200.0
2007-05-18 14:05:00,42.64,42.77,42.64,42.77,68600.0,32.1451,32.2432,32.1451,32.2432,68600.0
2007-05-18 14:10:00,42.77,42.91,42.77,42.9,156800.0,32.2432,32.3487,32.2432,32.3412,156800.0
2007-05-18 14:15:00,42.91,43.08,42.88,43.02,219800.0,32.3487,32.4769,32.3261,32.4316,219800.0
2007-05-18 14:20:00,43.02,43.23,43.02,43.19,196600.0,32.4316,32.5899,32.4316,32.5598,196600.0
2007-05-18 14:25:00,43.2,43.26,43.17,43.19,125200.0,32.5673,32.6125,32.5447,32.5598,125200.0
2007-05-18 14:30:00,43.19,43.22,43.12,43.13,80200.0,32.5598,32.5824,32.507,32.5145,80200.0
2007-05-18 14:35:00,43.12,43.13,42.9,42.93,114400.0,32.507,32.5145,32.3412,32.3638,114400.0
2007-05-18 14:40:00,42.93,42.99,42.88,42.93,94200.0,32.3638,32.409,32.3261,32.3638,94200.0
2007-05-18 14:45:00,42.93,43.13,42.93,43.12,48800.0,32.3638,32.5145,32.3638,32.507,48800.0
2007-05-18 14:50:00,43.11,43.12,43.0,43.07,35600.0,32.4995,32.507,32.4165,32.4693,35600.0
2007-05-18 14:55:00,43.07,43.07,43.0,43.01,26400.0,32.4693,32.4693,32.4165,32.4241,26400.0
2007-05-18 15:00:00,43.01,43.04,42.98,42.98,42200.0,32.4241,32.4467,32.4015,32.4015,42200.0
2007-05-18 15:05:00,42.99,42.99,42.96,42.99,49800.0,32.409,32.409,32.3864,32.409,49800.0
2007-05-18 15:10:00,42.99,42.99,42.97,42.97,73800.0,32.409,32.409,32.3939,32.3939,73800.0
2007-05-18 15:15:00,42.97,43.1,42.97,43.06,53200.0,32.3939,32.4919,32.3939,32.4618,53200.0
2007-05-18 15:20:00,43.06,43.07,43.05,43.06,47000.0,32.4618,32.4693,32.4542,32.4618,47000.0
2007-05-18 15:25:00,43.06,43.07,43.05,43.05,229400.0,32.4618,32.4693,32.4542,32.4542,229400.0
2007-05-18 15:30:00,43.03,43.04,42.98,42.99,144800.0,32.4392,32.4467,32.4015,32.409,144800.0
2007-05-18 15:35:00,42.99,43.03,42.99,43.0,43200.0,32.409,32.4392,32.409,32.4165,43200.0
2007-05-18 15:40:00,43.0,43.03,43.0,43.03,70800.0,32.4165,32.4392,32.4165,32.4392,70800.0
2007-05-18 15:45:00,43.03,43.06,43.02,43.05,72000.0,32.4392,32.4618,32.4316,32.4542,72000.0
2007-05-18 15:50:00,43.05,43.06,43.01,43.01,62400.0,32.4542,32.4618,32.4241,32.4241,62400.0
2007-05-18 15:55:00,43.01,43.02,42.93,42.97,206600.0,32.4241,32.4316,32.3638,32.3939,206600.0
2007-05-21 09:30:00,43.13,43.24,43.1,43.13,76800.0,32.5145,32.5975,32.4919,32.5145,76800.0
2007-05-21 09:35:00,43.12,43.12,43.02,43.02,37400.0,32.507,32.507,32.4316,32.4316,37400.0
2007-05-21 09:40:00,43.05,43.08,42.99,43.0,36000.0,32.4542,32.4769,32.409,32.4165,36000.0
2007-05-21 09:45:00,43.0,43.1,42.99,43.02,50000.0,32.4165,32.4919,32.409,32.4316,50000.0
2007-05-21 09:50:00,43.02,43.03,42.94,42.95,29600.0,32.4316,32.4392,32.3713,32.3788,29600.0
2007-05-21 09:55:00,42.96,42.96,42.89,42.9,12400.0,32.3864,32.3864,32.3336,32.3412,12400.0
2007-05-21 10:00:00,42.88,42.94,42.87,42.92,20400.0,32.3261,32.3713,32.3185,32.3562,20400.0
2007-05-21 10:05:00,42.91,42.99,42.91,42.99,21000.0,32.3487,32.409,32.3487,32.409,21000.0
2007-05-21 10:10:00,42.99,43.0,42.95,42.98,25200.0,32.409,32.4165,32.3788,32.4015,25200.0
2007-05-21 10:15:00,42.98,43.01,42.93,42.93,50000.0,32.4015,32.4241,32.3638,32.3638,50000.0
2007-05-21 10:20:00,42.94,42.98,42.93,42.97,20800.0,32.3713,32.4015,32.3638,32.3939,20800.0
2007-05-21 10:25:00,42.98,42.99,42.95,42.99,14000.0,32.4015,32.409,32.3788,32.409,14000.0
2007-05-21 10:30:00,42.98,42.99,42.96,42.96,26000.0,32.4015,32.409,32.3864,32.3864,26000.0
2007-05-21 10:35:00,42.96,42.96,42.92,42.92,21200.0,32.3864,32.3864,32.3562,32.3562,21200.0
2007-05-21 10:40:00,42.92,42.92,42.85,42.85,35200.0,32.3562,32.3562,32.3035,32.3035,35200.0
2007-05-21 10:45:00,42.85,42.88,42.84,42.86,27600.0,32.3035,32.3261,32.2959,32.311,27600.0
2007-05-21 10:50:00,42.87,42.88,42.81,42.86,26200.0,32.3185,32.3261,32.2733,32.311,26200.0
2007-05-21 10:55:00,42.86,42.87,42.77,42.85,23200.0,32.311,32.3185,32.2432,32.3035,23200.0
2007-05-21 11:00:00,42.85,42.85,42.8,42.81,16000.0,32.3035,32.3035,32.2658,32.2733,16000.0
2007-05-21 11:05:00,42.81,42.85,42.79,42.81,26200.0,32.2733,32.3035,32.2582,32.2733,26200.0
2007-05-21 11:10:00,42.81,42.88,42.8,42.85,20000.0,32.2733,32.3261,32.2658,32.3035,20000.0
2007-05-21 11:15:00,42.85,42.86,42.77,42.81,47400.0,32.3035,32.311,32.2432,32.2733,47400.0
2007-05-21 11:20:00,42.8,42.85,42.8,42.84,18000.0,32.2658,32.3035,32.2658,32.2959,18000.0
2007-05-21 11:25:00,42.85,42.9,42.84,42.88,27800.0,32.3035,32.3412,32.2959,32.3261,27800.0
2007-05-21 11:30:00,42.88,42.94,42.88,42.92,16800.0,32.3261,32.3713,32.3261,32.3562,16800.0
2007-05-21 11:35:00,42.91,42.94,42.88,42.94,16200.0,32.3487,32.3713,32.3261,32.3713,16200.0
2007-05-21 11:40:00,42.95,43.0,42.95,42.97,247800.0,32.3788,32.4165,32.3788,32.3939,247800.0
2007-05-21 11:45:00,42.97,42.98,42.96,42.98,37000.0,32.3939,32.4015,32.3864,32.4015,37000.0
2007-05-21 11:50:00,42.98,43.06,42.98,43.06,24200.0,32.4015,32.4618,32.4015,32.4618,24200.0
2007-05-21 11:55:00,43.06,43.09,43.05,43.07,77600.0,32.4618,32.4844,32.4542,32.4693,77600.0
2007-05-21 12:00:00,43.07,43.08,43.05,43.06,66000.0,32.4693,32.4769,32.4542,32.4618,66000.0
2007-05-21 12:05:00,43.06,43.09,43.06,43.09,53000.0,32.4618,32.4844,32.4618,32.4844,53000.0
2007-05-21 12:10:00,43.09,43.17,43.09,43.13,15600.0,32.4844,32.5447,32.4844,32.5145,15600.0
2007-05-21 12:15:00,43.13,43.14,43.13,43.13,6600.0,32.5145,32.5221,32.5145,32.5145,6600.0
2007-05-21 12:20:00,43.13,43.18,43.13,43.18,32800.0,32.5145,32.5522,32.5145,32.5522,32800.0
2007-05-21 12:25:00,43.17,43.19,43.16,43.17,29200.0,32.5447,32.5598,32.5372,32.5447,29200.0
2007-05-21 12:30:00,43.17,43.17,43.15,43.15,28800.0,32.5447,32.5447,32.5296,32.5296,28800.0
2007-05-21 12:35:00,43.15,43.16,43.15,43.16,26200.0,32.5296,32.5372,32.5296,32.5372,26200.0
2007-05-21 12:40:00,43.16,43.16,43.16,43.16,16000.0,32.5372,32.5372,32.5372,32.5372,16000.0
2007-05-21 12:45:00,43.16,43.17,43.15,43.15,13600.0,32.5372,32.5447,32.5296,32.5296,13600.0
2007-05-21 12:50:00,43.16,43.16,43.14,43.16,38000.0,32.5372,32.5372,32.5221,32.5372,38000.0
2007-05-21 12:55:00,43.16,43.16,43.15,43.16,18200.0,32.5372,32.5372,32.5296,32.5372,18200.0
2007-05-21 13:00:00,43.16,43.18,43.16,43.16,12000.0,32.5372,32.5522,32.5372,32.5372,12000.0
2007-05-21 13:05:00,43.16,43.17,43.15,43.15,9400.0,32.5372,32.5447,32.5296,32.5296,9400.0
2007-05-21 13:10:00,43.15,43.15,43.14,43.14,20400.0,32.5296,32.5296,32.5221,32.5221,20400.0
2007-05-21 13:15:00,43.14,43.18,43.14,43.18,27400.0,32.5221,32.5522,32.5221,32.5522,27400.0
2007-05-21 13:20:00,43.18,43.18,43.13,43.17,35800.0,32.5522,32.5522,32.5145,32.5447,35800.0
2007-05-21 13:25:00,43.16,43.24,43.16,43.24,11800.0,32.5372,32.5975,32.5372,32.5975,11800.0
2007-05-21 13:30:00,43.24,43.24,43.2,43.24,27800.0,32.5975,32.5975,32.5673,32.5975,27800.0
2007-05-21 13:35:00,43.24,43.27,43.22,43.27,63400.0,32.5975,32.6201,32.5824,32.6201,63400.0
2007-05-21 13:40:00,43.27,43.27,43.24,43.27,69200.0,32.6201,32.6201,32.5975,32.6201,69200.0
2007-05-21 13:45:00,43.27,43.44,43.27,43.44,81200.0,32.6201,32.7482,32.6201,32.7482,81200.0
2007-05-21 13:50:00,43.44,43.44,43.34,43.34,42200.0,32.7482,32.7482,32.6729,32.6729,42200.0
2007-05-21 13:55:00,43.34,43.4,43.34,43.38,40800.0,32.6729,32.7181,32.6729,32.703,40800.0
2007-05-21 14:00:00,43.38,43.47,43.38,43.46,83800.0,32.703,32.7709,32.703,32.7633,83800.0
2007-05-21 14:05:00,43.46,43.53,43.42,43.42,98400.0,32.7633,32.8161,32.7332,32.7332,98400.0
2007-05-21 14:10:00,43.42,43.45,43.39,43.39,33400.0,32.7332,32.7558,32.7106,32.7106,33400.0
2007-05-21 14:15:00,43.43,43.43,43.38,43.41,13200.0,32.7407,32.7407,32.703,32.7256,13200.0
2007-05-21 14:20:00,43.42,43.43,43.4,43.42,14000.0,32.7332,32.7407,32.7181,32.7332,14000.0
2007-05-21 14:25:00,43.42,43.44,43.4,43.43,26200.0,32.7332,32.7482,32.7181,32.7407,26200.0
2007-05-21 14:30:00,43.43,43.45,43.42,43.45,29800.0,32.7407,32.7558,32.7332,32.7558,29800.0
2007-05-21 14:35:00,43.46,43.63,43.46,43.62,100400.0,32.7633,32.8915,32.7633,32.8839,100400.0
2007-05-21 14:40:00,43.62,43.63,43.58,43.6,61000.0,32.8839,32.8915,32.8538,32.8689,61000.0
2007-05-21 14:45:00,43.6,43.6,43.56,43.57,50600.0,32.8689,32.8689,32.8387,32.8463,50600.0
2007-05-21 14:50:00,43.57,43.57,43.51,43.51,71600.0,32.8463,32.8463,32.801,32.801,71600.0
2007-05-21 14:55:00,43.51,43.51,43.46,43.48,36600.0,32.801,32.801,32.7633,32.7784,36600.0
2007-05-21 15:00:00,43.47,43.54,43.47,43.51,58600.0,32.7709,32.8236,32.7709,32.801,58600.0
2007-05-21 15:05:00,43.51,43.51,43.44,43.48,47000.0,32.801,32.801,32.7482,32.7784,47000.0
2007-05-21 15:10:00,43.49,43.52,43.49,43.52,34800.0,32.7859,32.8086,32.7859,32.8086,34800.0
2007-05-21 15:15:00,43.52,43.58,43.51,43.58,47600.0,32.8086,32.8538,32.801,32.8538,47600.0
2007-05-21 15:20:00,43.58,43.6,43.55,43.55,48400.0,32.8538,32.8689,32.8312,32.8312,48400.0
2007-05-21 15:25:00,43.55,43.63,43.55,43.63,78400.0,32.8312,32.8915,32.8312,32.8915,78400.0
2007-05-21 15:30:00,43.63,43.66,43.54,43.55,117800.0,32.8915,32.9141,32.8236,32.8312,117800.0
2007-05-21 15:35:00,43.55,43.6,43.51,43.52,71000.0,32.8312,32.8689,32.801,32.8086,71000.0
2007-05-21 15:40:00,43.52,43.57,43.52,43.54,44200.0,32.8086,32.8463,32.8086,32.8236,44200.0
2007-05-21 15:45:00,43.53,43.58,43.52,43.52,45600.0,32.8161,32.8538,32.8086,32.8086,45600.0
2007-05-21 15:50:00,43.52,43.56,43.48,43.52,98000.0,32.8086,32.8387,32.7784,32.8086,98000.0
2007-05-21 15:55:00,43.53,43.58,43.51,43.53,75000.0,32.8161,32.8538,32.801,32.8161,75000.0
2007-05-22 09:30:00,43.72,43.72,43.58,43.65,26200.0,32.9593,32.9593,32.8538,32.9066,26200.0
2007-05-22 09:35:00,43.6,43.7,43.6,43.65,14000.0,32.8689,32.9443,32.8689,32.9066,14000.0
2007-05-22 09:40:00,43.66,43.73,43.65,43.68,38400.0,32.9141,32.9669,32.9066,32.9292,38400.0
2007-05-22 09:45:00,43.68,43.71,43.5,43.5,40400.0,32.9292,32.9518,32.7935,32.7935,40400.0
2007-05-22 09:50:00,43.49,43.51,43.4,43.43,47000.0,32.7859,32.801,32.7181,32.7407,47000.0
2007-05-22 09:55:00,43.44,43.56,43.42,43.47,103200.0,32.7482,32.8387,32.7332,32.7709,103200.0
2007-05-22 10:00:00,43.48,43.57,43.46,43.56,47400.0,32.7784,32.8463,32.7633,32.8387,47400.0
2007-05-22 10:05:00,43.55,43.6,43.52,43.54,62600.0,32.8312,32.8689,32.8086,32.8236,62600.0
2007-05-22 10:10:00,43.55,43.63,43.55,43.6,71400.0,32.8312,32.8915,32.8312,32.8689,71400.0
2007-05-22 10:15:00,43.6,43.63,43.6,43.6,53000.0,32.8689,32.8915,32.8689,32.8689,53000.0
2007-05-22 10:20:00,43.6,43.6,43.54,43.55,36800.0,32.8689,32.8689,32.8236,32.8312,36800.0
2007-05-22 10:25:00,43.55,43.6,43.54,43.57,37800.0,32.8312,32.8689,32.8236,32.8463,37800.0
2007-05-22 10:30:00,43.57,43.63,43.56,43.63,37000.0,32.8463,32.8915,32.8387,32.8915,37000.0
2007-05-22 10:35:00,43.62,43.65,43.6,43.62,38000.0,32.8839,32.9066,32.8689,32.8839,38000.0
2007-05-22 10:40:00,43.62,43.64,43.61,43.61,23800.0,32.8839,32.899,32.8764,32.8764,23800.0
2007-05-22 10:45:00,43.62,43.64,43.6,43.62,23400.0,32.8839,32.899,32.8689,32.8839,23400.0
2007-05-22 10:50:00,43.62,43.63,43.59,43.59,25600.0,32.8839,32.8915,32.8613,32.8613,25600.0
2007-05-22 10:55:00,43.58,43.6,43.57,43.59,68000.0,32.8538,32.8689,32.8463,32.8613,68000.0
2007-05-22 11:00:00,43.59,43.6,43.55,43.55,20200.0,32.8613,32.8689,32.8312,32.8312,20200.0
2007-05-22 11:05:00,43.55,43.55,43.49,43.49,17000.0,32.8312,32.8312,32.7859,32.7859,17000.0
2007-05-22 11:10:00,43.49,43.5,43.45,43.45,14600.0,32.7859,32.7935,32.7558,32.7558,14600.0
2007-05-22 11:15:00,43.44,43.44,43.35,43.35,18400.0,32.7482,32.7482,32.6804,32.6804,18400.0
2007-05-22 11:20:00,43.36,43.38,43.35,43.38,31200.0,32.6879,32.703,32.6804,32.703,31200.0
2007-05-22 11:25:00,43.38,43.38,43.35,43.38,14400.0,32.703,32.703,32.6804,32.703,14400.0
2007-05-22 11:30:00,43.38,43.41,43.36,43.38,18600.0,32.703,32.7256,32.6879,32.703,18600.0
2007-05-22 11:35:00,43.38,43.41,43.37,43.41,11000.0,32.703,32.7256,32.6955,32.7256,11000.0
2007-05-22 11:40:00,43.4,43.41,43.33,43.35,30800.0,32.7181,32.7256,32.6653,32.6804,30800.0
2007-05-22 11:45:00,43.35,43.38,43.34,43.35,15200.0,32.6804,32.703,32.6729,32.6804,15200.0
2007-05-22 11:50:00,43.33,43.36,43.3,43.31,36600.0,32.6653,32.6879,32.6427,32.6502,36600.0
2007-05-22 11:55:00,43.3,43.31,43.25,43.26,89200.0,32.6427,32.6502,32.605,32.6125,89200.0
2007-05-22 12:00:00,43.26,43.29,43.25,43.27,13600.0,32.6125,32.6352,32.605,32.6201,13600.0
2007-05-22 12:05:00,43.27,43.28,43.24,43.25,29600.0,32.6201,32.6276,32.5975,32.605,29600.0
2007-05-22 12:10:00,43.25,43.3,43.25,43.27,30400.0,32.605,32.6427,32.605,32.6201,30400.0
2007-05-22 12:15:00,43.27,43.32,43.27,43.32,17400.0,32.6201,32.6578,32.6201,32.6578,17400.0
2007-05-22 12:20:00,43.32,43.35,43.3,43.33,23200.0,32.6578,32.6804,32.6427,32.6653,23200.0
2007-05-22 12:25:00,43.33,43.34,43.31,43.33,33800.0,32.6653,32.6729,32.6502,32.6653,33800.0
2007-05-22 12:30:00,43.33,43.34,43.31,43.33,11400.0,32.6653,32.6729,32.6502,32.6653,11400.0
2007-05-22 12:35:00,43.33,43.35,43.31,43.31,16000.0,32.6653,32.6804,32.6502,32.6502,16000.0
2007-05-22 12:40:00,43.31,43.34,43.3,43.33,17800.0,32.6502,32.6729,32.6427,32.6653,17800.0
2007-05-22 12:45:00,43.33,43.35,43.31,43.35,12200.0,32.6653,32.6804,32.6502,32.6804,12200.0
2007-05-22 12:50:00,43.35,43.37,43.34,43.34,14200.0,32.6804,32.6955,32.6729,32.6729,14200.0
2007-05-22 12:55:00,43.34,43.38,43.33,43.35,19800.0,32.6729,32.703,32.6653,32.6804,19800.0
2007-05-22 13:00:00,43.35,43.36,43.31,43.31,24000.0,32.6804,32.6879,32.6502,32.6502,24000.0
2007-05-22 13:05:00,43.32,43.38,43.3,43.38,26000.0,32.6578,32.703,32.6427,32.703,26000.0
2007-05-22 13:10:00,43.37,43.38,43.31,43.32,76000.0,32.6955,32.703,32.6502,32.6578,76000.0
2007-05-22 13:15:00,43.31,43.33,43.26,43.32,27800.0,32.6502,32.6653,32.6125,32.6578,27800.0
2007-05-22 13:20:00,43.32,43.32,43.21,43.24,46800.0,32.6578,32.6578,32.5749,32.5975,46800.0
2007-05-22 13:25:00,43.24,43.29,43.21,43.27,35000.0,32.5975,32.6352,32.5749,32.6201,35000.0
2007-05-22 13:30:00,43.27,43.31,43.19,43.21,43400.0,32.6201,32.6502,32.5598,32.5749,43400.0
2007-05-22 13:35:00,43.22,43.25,43.22,43.23,37000.0,32.5824,32.605,32.5824,32.5899,37000.0
2007-05-22 13:40:00,43.23,43.27,43.23,43.27,35000.0,32.5899,32.6201,32.5899,32.6201,35000.0
2007-05-22 13:45:00,43.27,43.27,43.2,43.2,35600.0,32.6201,32.6201,32.5673,32.5673,35600.0
2007-05-22 13:50:00,43.21,43.26,43.2,43.26,27200.0,32.5749,32.6125,32.5673,32.6125,27200.0
2007-05-22 13:55:00,43.27,43.28,43.2,43.2,15200.0,32.6201,32.6276,32.5673,32.5673,15200.0
2007-05-22 14:00:00,43.2,43.2,43.15,43.17,38600.0,32.5673,32.5673,32.5296,32.5447,38600.0
2007-05-22 14:05:00,43.17,43.21,43.17,43.2,17400.0,32.5447,32.5749,32.5447,32.5673,17400.0
2007-05-22 14:10:00,43.2,43.23,43.17,43.23,17800.0,32.5673,32.5899,32.5447,32.5899,17800.0
2007-05-22 14:15:00,43.22,43.23,43.17,43.19,21600.0,32.5824,32.5899,32.5447,32.5598,21600.0
2007-05-22 14:20:00,43.18,43.21,43.09,43.14,67800.0,32.5522,32.5749,32.4844,32.5221,67800.0
2007-05-22 14:25:00,43.13,43.15,43.06,43.1,57200.0,32.5145,32.5296,32.4618,32.4919,57200.0
2007-05-22 14:30:00,43.11,43.13,43.09,43.1,38600.0,32.4995,32.5145,32.4844,32.4919,38600.0
2007-05-22 14:35:00,43.09,43.09,42.95,42.99,163400.0,32.4844,32.4844,32.3788,32.409,163400.0
2007-05-22 14:40:00,43.0,43.05,42.94,43.05,81800.0,32.4165,32.4542,32.3713,32.4542,81800.0
2007-05-22 14:45:00,43.06,43.09,43.05,43.05,84600.0,32.4618,32.4844,32.4542,32.4542,84600.0
2007-05-22 14:50:00,43.05,43.1,43.05,43.1,21000.0,32.4542,32.4919,32.4542,32.4919,21000.0
2007-05-22 14:55:00,43.1,43.11,43.05,43.05,26400.0,32.4919,32.4995,32.4542,32.4542,26400.0
2007-05-22 15:00:00,43.06,43.13,43.06,43.09,39400.0,32.4618,32.5145,32.4618,32.4844,39400.0
2007-05-22 15:05:00,43.08,43.09,43.05,43.05,21000.0,32.4769,32.4844,32.4542,32.4542,21000.0
2007-05-22 15:10:00,43.06,43.08,43.01,43.02,28800.0,32.4618,32.4769,32.4241,32.4316,28800.0
2007-05-22 15:15:00,43.02,43.05,42.98,42.98,37600.0,32.4316,32.4542,32.4015,32.4015,37600.0
2007-05-22 15:20:00,42.98,43.03,42.98,43.01,29200.0,32.4015,32.4392,32.4015,32.4241,29200.0
2007-05-22 15:25:00,43.02,43.02,42.98,42.99,34000.0,32.4316,32.4316,32.4015,32.409,34000.0
2007-05-22 15:30:00,42.99,43.0,42.96,42.99,12600.0,32.409,32.4165,32.3864,32.409,12600.0
2007-05-22 15:35:00,42.99,43.0,42.97,42.99,20200.0,32.409,32.4165,32.3939,32.409,20200.0
2007-05-22 15:40:00,43.0,43.02,42.98,42.99,30200.0,32.4165,32.4316,32.4015,32.409,30200.0
2007-05-22 15:45:00,42.99,43.04,42.99,43.02,30800.0,32.409,32.4467,32.409,32.4316,30800.0
2007-05-22 15:50:00,43.02,43.02,42.96,42.97,29200.0,32.4316,32.4316,32.3864,32.3939,29200.0
2007-05-22 15:55:00,42.98,43.04,42.95,42.97,92000.0,32.4015,32.4467,32.3788,32.3939,92000.0
2007-05-23 09:30:00,42.84,42.99,42.81,42.96,40000.0,32.2959,32.409,32.2733,32.3864,40000.0
2007-05-23 09:35:00,42.96,43.04,42.96,42.97,22400.0,32.3864,32.4467,32.3864,32.3939,22400.0
2007-05-23 09:40:00,42.98,43.0,42.96,42.98,29600.0,32.4015,32.4165,32.3864,32.4015,29600.0
2007-05-23 09:45:00,42.98,43.0,42.98,42.99,68600.0,32.4015,32.4165,32.4015,32.409,68600.0
2007-05-23 09:50:00,42.99,43.03,42.98,43.03,50400.0,32.409,32.4392,32.4015,32.4392,50400.0
2007-05-23 09:55:00,43.03,43.05,43.02,43.02,44000.0,32.4392,32.4542,32.4316,32.4316,44000.0
2007-05-23 10:00:00,43.02,43.05,43.02,43.04,96200.0,32.4316,32.4542,32.4316,32.4467,96200.0
2007-05-23 10:05:00,43.05,43.13,43.03,43.08,48200.0,32.4542,32.5145,32.4392,32.4769,48200.0
2007-05-23 10:10:00,43.08,43.17,43.06,43.14,125200.0,32.4769,32.5447,32.4618,32.5221,125200.0
2007-05-23 10:15:00,43.13,43.13,43.08,43.1,20800.0,32.5145,32.5145,32.4769,32.4919,20800.0
2007-05-23 10:20:00,43.1,43.15,43.08,43.11,27400.0,32.4919,32.5296,32.4769,32.4995,27400.0
2007-05-23 10:25:00,43.11,43.19,43.11,43.16,28800.0,32.4995,32.5598,32.4995,32.5372,28800.0
2007-05-23 10:30:00,43.16,43.18,43.11,43.12,43400.0,32.5372,32.5522,32.4995,32.507,43400.0
2007-05-23 10:35:00,43.11,43.15,43.04,43.06,127600.0,32.4995,32.5296,32.4467,32.4618,127600.0
2007-05-23 10:40:00,43.06,43.06,43.01,43.01,48400.0,32.4618,32.4618,32.4241,32.4241,48400.0
2007-05-23 10:45:00,43.01,43.08,43.01,43.02,24000.0,32.4241,32.4769,32.4241,32.4316,24000.0
2007-05-23 10:50:00,43.02,43.05,42.98,42.98,21200.0,32.4316,32.4542,32.4015,32.4015,21200.0
2007-05-23 10:55:00,42.98,43.04,42.98,43.02,14200.0,32.4015,32.4467,32.4015,32.4316,14200.0
2007-05-23 11:00:00,43.02,43.08,43.02,43.06,35200.0,32.4316,32.4769,32.4316,32.4618,35200.0
2007-05-23 11:05:00,43.06,43.06,43.04,43.05,25400.0,32.4618,32.4618,32.4467,32.4542,25400.0
2007-05-23 11:10:00,43.04,43.05,43.04,43.05,17200.0,32.4467,32.4542,32.4467,32.4542,17200.0
2007-05-23 11:15:00,43.05,43.05,43.04,43.05,18800.0,32.4542,32.4542,32.4467,32.4542,18800.0
2007-05-23 11:20:00,43.05,43.1,43.05,43.09,26600.0,32.4542,32.4919,32.4542,32.4844,26600.0
2007-05-23 11:25:00,43.09,43.09,43.05,43.05,31800.0,32.4844,32.4844,32.4542,32.4542,31800.0
2007-05-23 11:30:00,43.05,43.06,43.03,43.04,46000.0,32.4542,32.4618,32.4392,32.4467,46000.0
2007-05-23 11:35:00,43.05,43.06,43.04,43.05,10600.0,32.4542,32.4618,32.4467,32.4542,10600.0
2007-05-23 11:40:00,43.05,43.07,43.04,43.05,17600.0,32.4542,32.4693,32.4467,32.4542,17600.0
2007-05-23 11:45:00,43.05,43.07,43.04,43.04,46200.0,32.4542,32.4693,32.4467,32.4467,46200.0
2007-05-23 11:50:00,43.05,43.05,43.04,43.05,4400.0,32.4542,32.4542,32.4467,32.4542,4400.0
2007-05-23 11:55:00,43.05,43.05,43.0,43.03,90000.0,32.4542,32.4542,32.4165,32.4392,90000.0
2007-05-23 12:00:00,43.04,43.06,43.02,43.06,16000.0,32.4467,32.4618,32.4316,32.4618,16000.0
2007-05-23 12:05:00,43.06,43.09,43.06,43.08,8800.0,32.4618,32.4844,32.4618,32.4769,8800.0
2007-05-23 12:10:00,43.07,43.08,43.04,43.04,9600.0,32.4693,32.4769,32.4467,32.4467,9600.0
2007-05-23 12:15:00,43.05,43.05,43.02,43.03,18400.0,32.4542,32.4542,32.4316,32.4392,18400.0
2007-05-23 12:20:00,43.03,43.06,43.03,43.05,18200.0,32.4392,32.4618,32.4392,32.4542,18200.0
2007-05-23 12:25:00,43.05,43.07,43.05,43.06,6800.0,32.4542,32.4693,32.4542,32.4618,6800.0
2007-05-23 12:30:00,43.05,43.07,43.05,43.06,15000.0,32.4542,32.4693,32.4542,32.4618,15000.0
2007-05-23 12:35:00,43.06,43.06,43.05,43.06,9200.0,32.4618,32.4618,32.4542,32.4618,9200.0
2007-05-23 12:40:00,43.05,43.05,43.02,43.02,27400.0,32.4542,32.4542,32.4316,32.4316,27400.0
2007-05-23 12:45:00,43.02,43.03,42.98,42.98,24800.0,32.4316,32.4392,32.4015,32.4015,24800.0
2007-05-23 12:50:00,42.98,42.98,42.92,42.94,20600.0,32.4015,32.4015,32.3562,32.3713,20600.0
2007-05-23 12:55:00,42.95,42.96,42.93,42.93,15600.0,32.3788,32.3864,32.3638,32.3638,15600.0
2007-05-23 13:00:00,42.94,43.02,42.92,42.93,31800.0,32.3713,32.4316,32.3562,32.3638,31800.0
2007-05-23 13:05:00,42.93,43.04,42.92,43.04,76400.0,32.3638,32.4467,32.3562,32.4467,76400.0
2007-05-23 13:10:00,43.05,43.05,43.01,43.02,58200.0,32.4542,32.4542,32.4241,32.4316,58200.0
2007-05-23 13:15:00,43.02,43.04,43.01,43.02,22600.0,32.4316,32.4467,32.4241,32.4316,22600.0
2007-05-23 13:20:00,43.03,43.09,43.03,43.09,34800.0,32.4392,32.4844,32.4392,32.4844,34800.0
2007-05-23 13:25:00,43.09,43.13,43.09,43.1,63800.0,32.4844,32.5145,32.4844,32.4919,63800.0
2007-05-23 13:30:00,43.1,43.15,43.08,43.14,85200.0,32.4919,32.5296,32.4769,32.5221,85200.0
2007-05-23 13:35:00,43.13,43.16,43.1,43.1,23200.0,32.5145,32.5372,32.4919,32.4919,23200.0
2007-05-23 13:40:00,43.1,43.13,43.08,43.11,36800.0,32.4919,32.5145,32.4769,32.4995,36800.0
2007-05-23 13:45:00,43.12,43.13,43.11,43.13,34400.0,32.507,32.5145,32.4995,32.5145,34400.0
2007-05-23 13:50:00,43.15,43.18,43.13,43.17,40400.0,32.5296,32.5522,32.5145,32.5447,40400.0
2007-05-23 13:55:00,43.16,43.17,43.13,43.14,45400.0,32.5372,32.5447,32.5145,32.5221,45400.0
2007-05-23 14:00:00,43.15,43.15,43.08,43.09,55000.0,32.5296,32.5296,32.4769,32.4844,55000.0
2007-05-23 14:05:00,43.09,43.09,43.04,43.09,37000.0,32.4844,32.4844,32.4467,32.4844,37000.0
2007-05-23 14:10:00,43.09,43.15,43.09,43.13,34000.0,32.4844,32.5296,32.4844,32.5145,34000.0
2007-05-23 14:15:00,43.13,43.18,43.12,43.13,53200.0,32.5145,32.5522,32.507,32.5145,53200.0
2007-05-23 14:20:00,43.13,43.13,43.04,43.06,57000.0,32.5145,32.5145,32.4467,32.4618,57000.0
2007-05-23 14:25:00,43.07,43.08,43.03,43.04,13800.0,32.4693,32.4769,32.4392,32.4467,13800.0
2007-05-23 14:30:00,43.04,43.04,42.88,42.9,72000.0,32.4467,32.4467,32.3261,32.3412,72000.0
2007-05-23 14:35:00,42.89,42.9,42.77,42.77,40200.0,32.3336,32.3412,32.2432,32.2432,40200.0
2007-05-23 14:40:00,42.78,42.8,42.63,42.65,106600.0,32.2507,32.2658,32.1376,32.1527,106600.0
2007-05-23 14:45:00,42.65,42.78,42.63,42.78,71000.0,32.1527,32.2507,32.1376,32.2507,71000.0
2007-05-23 14:50:00,42.77,42.93,42.77,42.93,40800.0,32.2432,32.3638,32.2432,32.3638,40800.0
2007-05-23 14:55:00,42.93,43.05,42.83,43.04,90600.0,32.3638,32.4542,32.2884,32.4467,90600.0
2007-05-23 15:00:00,43.04,43.09,42.88,43.09,93800.0,32.4467,32.4844,32.3261,32.4844,93800.0
2007-05-23 15:05:00,43.08,43.09,43.0,43.01,94400.0,32.4769,32.4844,32.4165,32.4241,94400.0
2007-05-23 15:10:00,43.01,43.01,42.9,42.9,27600.0,32.4241,32.4241,32.3412,32.3412,27600.0
2007-05-23 15:15:00,42.91,42.94,42.85,42.91,53000.0,32.3487,32.3713,32.3035,32.3487,53000.0
2007-05-23 15:20:00,42.91,42.95,42.89,42.95,60800.0,32.3487,32.3788,32.3336,32.3788,60800.0
2007-05-23 15:25:00,42.95,42.96,42.93,42.94,21000.0,32.3788,32.3864,32.3638,32.3713,21000.0
2007-05-23 15:30:00,42.94,42.95,42.84,42.84,48000.0,32.3713,32.3788,32.2959,32.2959,48000.0
2007-05-23 15:35:00,42.84,42.87,42.82,42.82,14400.0,32.2959,32.3185,32.2808,32.2808,14400.0
2007-05-23 15:40:00,42.82,42.87,42.79,42.85,38800.0,32.2808,32.3185,32.2582,32.3035,38800.0
2007-05-23 15:45:00,42.85,42.85,42.8,42.83,38400.0,32.3035,32.3035,32.2658,32.2884,38400.0
2007-05-23 15:50:00,42.83,42.84,42.77,42.8,60400.0,32.2884,32.2959,32.2432,32.2658,60400.0
2007-05-23 15:55:00,42.81,42.85,42.81,42.82,66200.0,32.2733,32.3035,32.2733,32.2808,66200.0
2007-05-24 09:30:00,42.93,43.09,42.84,43.04,33400.0,32.3638,32.4844,32.2959,32.4467,33400.0
2007-05-24 09:35:00,42.99,43.03,42.87,42.87,23200.0,32.409,32.4392,32.3185,32.3185,23200.0
2007-05-24 09:40:00,42.86,42.86,42.79,42.83,16800.0,32.311,32.311,32.2582,32.2884,16800.0
2007-05-24 09:45:00,42.83,42.94,42.83,42.92,21200.0,32.2884,32.3713,32.2884,32.3562,21200.0
2007-05-24 09:50:00,42.94,43.0,42.82,42.99,37400.0,32.3713,32.4165,32.2808,32.409,37400.0
2007-05-24 09:55:00,42.98,42.99,42.88,42.99,51000.0,32.4015,32.409,32.3261,32.409,51000.0
2007-05-24 10:00:00,42.99,43.07,42.95,42.95,21200.0,32.409,32.4693,32.3788,32.3788,21200.0
2007-05-24 10:05:00,42.95,42.95,42.84,42.84,28200.0,32.3788,32.3788,32.2959,32.2959,28200.0
2007-05-24 10:10:00,42.82,42.85,42.81,42.84,8800.0,32.2808,32.3035,32.2733,32.2959,8800.0
2007-05-24 10:15:00,42.84,42.88,42.77,42.8,61600.0,32.2959,32.3261,32.2432,32.2658,61600.0
2007-05-24 10:20:00,42.81,42.84,42.69,42.76,96400.0,32.2733,32.2959,32.1828,32.2356,96400.0
2007-05-24 10:25:00,42.76,42.76,42.6,42.67,73200.0,32.2356,32.2356,32.115,32.1678,73200.0
2007-05-24 10:30:00,42.68,42.77,42.68,42.74,50600.0,32.1753,32.2432,32.1753,32.2205,50600.0
2007-05-24 10:35:00,42.71,42.81,42.6,42.62,71600.0,32.1979,32.2733,32.115,32.1301,71600.0
2007-05-24 10:40:00,42.61,42.63,42.6,42.6,77200.0,32.1225,32.1376,32.115,32.115,77200.0
2007-05-24 10:45:00,42.59,42.63,42.56,42.6,40600.0,32.1075,32.1376,32.0848,32.115,40600.0
2007-05-24 10:50:00,42.62,42.63,42.56,42.61,29000.0,32.1301,32.1376,32.0848,32.1225,29000.0
2007-05-24 10:55:00,42.6,42.62,42.6,42.62,36600.0,32.115,32.1301,32.115,32.1301,36600.0
2007-05-24 11:00:00,42.61,42.63,42.55,42.56,77600.0,32.1225,32.1376,32.0773,32.0848,77600.0
2007-05-24 11:05:00,42.55,42.55,42.47,42.54,94800.0,32.0773,32.0773,32.017,32.0698,94800.0
2007-05-24 11:10:00,42.55,42.55,42.45,42.48,43400.0,32.0773,32.0773,32.0019,32.0245,43400.0
2007-05-24 11:15:00,42.48,42.5,42.38,42.38,82400.0,32.0245,32.0396,31.9491,31.9491,82400.0
2007-05-24 11:20:00,42.38,42.4,42.26,42.3,81000.0,31.9491,31.9642,31.8587,31.8888,81000.0
2007-05-24 11:25:00,42.3,42.34,42.27,42.29,41600.0,31.8888,31.919,31.8662,31.8813,41600.0
2007-05-24 11:30:00,42.29,42.32,42.01,42.08,187600.0,31.8813,31.9039,31.6702,31.723,187600.0
2007-05-24 11:35:00,42.08,42.21,42.08,42.16,65600.0,31.723,31.821,31.723,31.7833,65600.0
2007-05-24 11:40:00,42.15,42.16,42.12,42.16,61800.0,31.7758,31.7833,31.7531,31.7833,61800.0
2007-05-24 11:45:00,42.13,42.13,42.07,42.07,42800.0,31.7607,31.7607,31.7154,31.7154,42800.0
2007-05-24 11:50:00,42.07,42.11,42.02,42.1,66000.0,31.7154,31.7456,31.6777,31.7381,66000.0
2007-05-24 11:55:00,42.09,42.15,42.07,42.12,35800.0,31.7305,31.7758,31.7154,31.7531,35800.0
2007-05-24 12:00:00,42.12,42.18,42.12,42.18,42800.0,31.7531,31.7984,31.7531,31.7984,42800.0
2007-05-24 12:05:00,42.18,42.19,42.16,42.18,33400.0,31.7984,31.8059,31.7833,31.7984,33400.0
2007-05-24 12:10:00,42.17,42.19,42.17,42.19,28600.0,31.7908,31.8059,31.7908,31.8059,28600.0
2007-05-24 12:15:00,42.19,42.21,42.16,42.16,45800.0,31.8059,31.821,31.7833,31.7833,45800.0
2007-05-24 12:20:00,42.16,42.17,42.13,42.13,74400.0,31.7833,31.7908,31.7607,31.7607,74400.0
2007-05-24 12:25:00,42.13,42.16,42.13,42.15,39000.0,31.7607,31.7833,31.7607,31.7758,39000.0
2007-05-24 12:30:00,42.15,42.16,42.08,42.08,50800.0,31.7758,31.7833,31.723,31.723,50800.0
2007-05-24 12:35:00,42.08,42.08,42.03,42.03,16000.0,31.723,31.723,31.6853,31.6853,16000.0
2007-05-24 12:40:00,42.01,42.01,41.94,42.0,88200.0,31.6702,31.6702,31.6174,31.6627,88200.0
2007-05-24 12:45:00,42.0,42.02,41.99,42.02,36200.0,31.6627,31.6777,31.6551,31.6777,36200.0
2007-05-24 12:50:00,42.01,42.02,41.98,42.0,46600.0,31.6702,31.6777,31.6476,31.6627,46600.0
2007-05-24 12:55:00,42.0,42.04,41.99,42.02,48400.0,31.6627,31.6928,31.6551,31.6777,48400.0
2007-05-24 13:00:00,42.02,42.04,42.0,42.02,31800.0,31.6777,31.6928,31.6627,31.6777,31800.0
2007-05-24 13:05:00,42.02,42.04,41.97,41.98,36800.0,31.6777,31.6928,31.6401,31.6476,36800.0
2007-05-24 13:10:00,41.98,42.01,41.98,41.99,28600.0,31.6476,31.6702,31.6476,31.6551,28600.0
2007-05-24 13:15:00,41.99,42.02,41.98,42.01,34000.0,31.6551,31.6777,31.6476,31.6702,34000.0
2007-05-24 13:20:00,42.01,42.01,41.96,41.96,27200.0,31.6702,31.6702,31.6325,31.6325,27200.0
2007-05-24 13:25:00,41.96,41.96,41.85,41.85,70800.0,31.6325,31.6325,31.5496,31.5496,70800.0
2007-05-24 13:30:00,41.85,41.91,41.85,41.91,29600.0,31.5496,31.5948,31.5496,31.5948,29600.0
2007-05-24 13:35:00,41.9,41.93,41.9,41.93,19800.0,31.5873,31.6099,31.5873,31.6099,19800.0
2007-05-24 13:40:00,41.93,41.93,41.82,41.85,76600.0,31.6099,31.6099,31.527,31.5496,76600.0
2007-05-24 13:45:00,41.85,41.9,41.84,41.88,43400.0,31.5496,31.5873,31.542,31.5722,43400.0
2007-05-24 13:50:00,41.88,41.92,41.85,41.91,43400.0,31.5722,31.6024,31.5496,31.5948,43400.0
2007-05-24 13:55:00,41.91,41.91,41.88,41.91,29000.0,31.5948,31.5948,31.5722,31.5948,29000.0
2007-05-24 14:00:00,41.91,41.91,41.87,41.87,35000.0,31.5948,31.5948,31.5647,31.5647,35000.0
2007-05-24 14:05:00,41.87,41.87,41.76,41.77,35800.0,31.5647,31.5647,31.4817,31.4893,35800.0
2007-05-24 14:10:00,41.77,41.77,41.58,41.63,124000.0,31.4893,31.4893,31.346,31.3837,124000.0
2007-05-24 14:15:00,41.63,41.66,41.55,41.65,172200.0,31.3837,31.4064,31.3234,31.3988,172200.0
2007-05-24 14:20:00,41.65,41.71,41.6,41.7,101800.0,31.3988,31.444,31.3611,31.4365,101800.0
2007-05-24 14:25:00,41.7,41.77,41.68,41.72,65600.0,31.4365,31.4893,31.4214,31.4516,65600.0
2007-05-24 14:30:00,41.7,41.71,41.65,41.65,48400.0,31.4365,31.444,31.3988,31.3988,48400.0
2007-05-24 14:35:00,41.64,41.68,41.58,41.6,108400.0,31.3913,31.4214,31.346,31.3611,108400.0
2007-05-24 14:40:00,41.58,41.67,41.55,41.67,247600.0,31.346,31.4139,31.3234,31.4139,247600.0
2007-05-24 14:45:00,41.68,41.83,41.68,41.81,79000.0,31.4214,31.5345,31.4214,31.5194,79000.0
2007-05-24 14:50:00,41.81,41.85,41.76,41.83,46000.0,31.5194,31.5496,31.4817,31.5345,46000.0
2007-05-24 14:55:00,41.83,41.84,41.72,41.75,60600.0,31.5345,31.542,31.4516,31.4742,60600.0
2007-05-24 15:00:00,41.76,41.86,41.75,41.86,73600.0,31.4817,31.5571,31.4742,31.5571,73600.0
2007-05-24 15:05:00,41.86,41.95,41.85,41.95,55000.0,31.5571,31.625,31.5496,31.625,55000.0
2007-05-24 15:10:00,41.95,42.02,41.94,41.99,108600.0,31.625,31.6777,31.6174,31.6551,108600.0
2007-05-24 15:15:00,42.0,42.02,41.97,41.99,56600.0,31.6627,31.6777,31.6401,31.6551,56600.0
2007-05-24 15:20:00,41.99,41.99,41.88,41.91,30200.0,31.6551,31.6551,31.5722,31.5948,30200.0
2007-05-24 15:25:00,41.91,41.92,41.83,41.85,33800.0,31.5948,31.6024,31.5345,31.5496,33800.0
2007-05-24 15:30:00,41.85,41.88,41.83,41.85,62600.0,31.5496,31.5722,31.5345,31.5496,62600.0
2007-05-24 15:35:00,41.85,41.85,41.73,41.76,71400.0,31.5496,31.5496,31.4591,31.4817,71400.0
2007-05-24 15:40:00,41.76,41.81,41.76,41.77,57000.0,31.4817,31.5194,31.4817,31.4893,57000.0
2007-05-24 15:45:00,41.76,41.76,41.71,41.73,43000.0,31.4817,31.4817,31.444,31.4591,43000.0
2007-05-24 15:50:00,41.72,41.79,41.71,41.74,62600.0,31.4516,31.5044,31.444,31.4667,62600.0
2007-05-24 15:55:00,41.74,41.79,41.68,41.75,113000.0,31.4667,31.5044,31.4214,31.4742,113000.0
2007-05-25 09:30:00,42.0,42.16,41.97,42.16,26200.0,31.6627,31.7833,31.6401,31.7833,26200.0
2007-05-25 09:35:00,42.16,42.27,42.13,42.19,41800.0,31.7833,31.8662,31.7607,31.8059,41800.0
2007-05-25 09:40:00,42.19,42.21,42.15,42.16,55400.0,31.8059,31.821,31.7758,31.7833,55400.0
2007-05-25 09:45:00,42.16,42.25,42.16,42.24,65200.0,31.7833,31.8511,31.7833,31.8436,65200.0
2007-05-25 09:50:00,42.23,42.48,42.22,42.31,120000.0,31.8361,32.0245,31.8285,31.8964,120000.0
2007-05-25 09:55:00,42.31,42.32,42.13,42.13,55000.0,31.8964,31.9039,31.7607,31.7607,55000.0
2007-05-25 10:00:00,42.13,42.15,42.1,42.13,26800.0,31.7607,31.7758,31.7381,31.7607,26800.0
2007-05-25 10:05:00,42.13,42.15,42.1,42.15,33400.0,31.7607,31.7758,31.7381,31.7758,33400.0
2007-05-25 10:10:00,42.16,42.21,42.12,42.12,41400.0,31.7833,31.821,31.7531,31.7531,41400.0
2007-05-25 10:15:00,42.12,42.16,42.09,42.14,53600.0,31.7531,31.7833,31.7305,31.7682,53600.0
2007-05-25 10:20:00,42.13,42.14,42.1,42.1,20600.0,31.7607,31.7682,31.7381,31.7381,20600.0
2007-05-25 10:25:00,42.1,42.1,42.06,42.07,30200.0,31.7381,31.7381,31.7079,31.7154,30200.0
2007-05-25 10:30:00,42.07,42.15,42.07,42.13,28200.0,31.7154,31.7758,31.7154,31.7607,28200.0
2007-05-25 10:35:00,42.13,42.15,42.1,42.15,24800.0,31.7607,31.7758,31.7381,31.7758,24800.0
2007-05-25 10:40:00,42.15,42.22,42.15,42.16,45400.0,31.7758,31.8285,31.7758,31.7833,45400.0
2007-05-25 10:45:00,42.16,42.16,42.12,42.13,21800.0,31.7833,31.7833,31.7531,31.7607,21800.0
2007-05-25 10:50:00,42.13,42.13,42.07,42.07,19400.0,31.7607,31.7607,31.7154,31.7154,19400.0
2007-05-25 10:55:00,42.07,42.09,42.07,42.07,10600.0,31.7154,31.7305,31.7154,31.7154,10600.0
2007-05-25 11:00:00,42.07,42.08,42.07,42.08,16200.0,31.7154,31.723,31.7154,31.723,16200.0
2007-05-25 11:05:00,42.08,42.08,42.05,42.06,54200.0,31.723,31.723,31.7004,31.7079,54200.0
2007-05-25 11:10:00,42.06,42.09,42.06,42.09,19000.0,31.7079,31.7305,31.7079,31.7305,19000.0
2007-05-25 11:15:00,42.09,42.12,42.09,42.12,30600.0,31.7305,31.7531,31.7305,31.7531,30600.0
2007-05-25 11:20:00,42.12,42.17,42.12,42.13,35800.0,31.7531,31.7908,31.7531,31.7607,35800.0
2007-05-25 11:25:00,42.12,42.12,42.1,42.12,10400.0,31.7531,31.7531,31.7381,31.7531,10400.0
2007-05-25 11:30:00,42.12,42.15,42.12,42.15,22600.0,31.7531,31.7758,31.7531,31.7758,22600.0
2007-05-25 11:35:00,42.15,42.16,42.14,42.15,14600.0,31.7758,31.7833,31.7682,31.7758,14600.0
2007-05-25 11:40:00,42.15,42.15,42.12,42.12,43000.0,31.7758,31.7758,31.7531,31.7531,43000.0
2007-05-25 11:45:00,42.1,42.1,42.09,42.09,18800.0,31.7381,31.7381,31.7305,31.7305,18800.0
2007-05-25 11:50:00,42.09,42.09,42.06,42.06,25800.0,31.7305,31.7305,31.7079,31.7079,25800.0
2007-05-25 11:55:00,42.06,42.06,42.0,42.0,34200.0,31.7079,31.7079,31.6627,31.6627,34200.0
2007-05-25 12:00:00,42.0,42.0,41.84,41.85,66400.0,31.6627,31.6627,31.542,31.5496,66400.0
2007-05-25 12:05:00,41.85,41.88,41.85,41.88,36800.0,31.5496,31.5722,31.5496,31.5722,36800.0
2007-05-25 12:10:00,41.88,41.88,41.72,41.76,84600.0,31.5722,31.5722,31.4516,31.4817,84600.0
2007-05-25 12:15:00,41.74,41.78,41.66,41.68,72800.0,31.4667,31.4968,31.4064,31.4214,72800.0
2007-05-25 12:20:00,41.69,41.74,41.68,41.71,19400.0,31.429,31.4667,31.4214,31.444,19400.0
2007-05-25 12:25:00,41.72,41.72,41.57,41.59,27000.0,31.4516,31.4516,31.3385,31.3536,27000.0
2007-05-25 12:30:00,41.59,41.59,41.57,41.59,61400.0,31.3536,31.3536,31.3385,31.3536,61400.0
2007-05-25 12:35:00,41.59,41.61,41.58,41.6,41600.0,31.3536,31.3687,31.346,31.3611,41600.0
2007-05-25 12:40:00,41.6,41.61,41.6,41.6,10200.0,31.3611,31.3687,31.3611,31.3611,10200.0
2007-05-25 12:45:00,41.6,41.6,41.6,41.6,15400.0,31.3611,31.3611,31.3611,31.3611,15400.0
2007-05-25 12:50:00,41.6,41.61,41.6,41.61,15800.0,31.3611,31.3687,31.3611,31.3687,15800.0
2007-05-25 12:55:00,41.61,41.65,41.6,41.65,21200.0,31.3687,31.3988,31.3611,31.3988,21200.0
2007-05-25 13:00:00,41.65,41.76,41.65,41.76,53600.0,31.3988,31.4817,31.3988,31.4817,53600.0
2007-05-25 13:05:00,41.76,41.85,41.76,41.85,71800.0,31.4817,31.5496,31.4817,31.5496,71800.0
2007-05-25 13:10:00,41.85,41.88,41.84,41.85,41200.0,31.5496,31.5722,31.542,31.5496,41200.0
2007-05-25 13:15:00,41.85,41.91,41.85,41.89,16800.0,31.5496,31.5948,31.5496,31.5797,16800.0
2007-05-25 13:20:00,41.88,41.88,41.8,41.86,31000.0,31.5722,31.5722,31.5119,31.5571,31000.0
2007-05-25 13:25:00,41.85,41.88,41.85,41.85,12200.0,31.5496,31.5722,31.5496,31.5496,12200.0
2007-05-25 13:30:00,41.85,41.85,41.75,41.76,23200.0,31.5496,31.5496,31.4742,31.4817,23200.0
2007-05-25 13:35:00,41.76,41.8,41.76,41.8,8800.0,31.4817,31.5119,31.4817,31.5119,8800.0
2007-05-25 13:40:00,41.8,41.8,41.77,41.79,16800.0,31.5119,31.5119,31.4893,31.5044,16800.0
2007-05-25 13:45:00,41.78,41.78,41.77,41.78,10400.0,31.4968,31.4968,31.4893,31.4968,10400.0
2007-05-25 13:50:00,41.77,41.78,41.72,41.72,23800.0,31.4893,31.4968,31.4516,31.4516,23800.0
2007-05-25 13:55:00,41.72,41.74,41.68,41.69,75000.0,31.4516,31.4667,31.4214,31.429,75000.0
2007-05-25 14:00:00,41.68,41.72,41.6,41.62,68000.0,31.4214,31.4516,31.3611,31.3762,68000.0
2007-05-25 14:05:00,41.63,41.63,41.56,41.58,58400.0,31.3837,31.3837,31.331,31.346,58400.0
2007-05-25 14:10:00,41.57,41.66,41.56,41.6,39600.0,31.3385,31.4064,31.331,31.3611,39600.0
2007-05-25 14:15:00,41.6,41.6,41.59,41.6,13200.0,31.3611,31.3611,31.3536,31.3611,13200.0
2007-05-25 14:20:00,41.6,41.62,41.6,41.61,35200.0,31.3611,31.3762,31.3611,31.3687,35200.0
2007-05-25 14:25:00,41.63,41.8,41.62,41.79,76800.0,31.3837,31.5119,31.3762,31.5044,76800.0
2007-05-25 14:30:00,41.8,41.91,41.79,41.9,63800.0,31.5119,31.5948,31.5044,31.5873,63800.0
2007-05-25 14:35:00,41.9,41.91,41.82,41.83,35200.0,31.5873,31.5948,31.527,31.5345,35200.0
2007-05-25 14:40:00,41.83,41.88,41.82,41.88,58800.0,31.5345,31.5722,31.527,31.5722,58800.0
2007-05-25 14:45:00,41.88,41.9,41.88,41.89,14400.0,31.5722,31.5873,31.5722,31.5797,14400.0
2007-05-25 14:50:00,41.9,41.9,41.76,41.79,30600.0,31.5873,31.5873,31.4817,31.5044,30600.0
2007-05-25 14:55:00,41.79,41.83,41.79,41.83,17600.0,31.5044,31.5345,31.5044,31.5345,17600.0
2007-05-25 15:00:00,41.82,41.83,41.81,41.83,22600.0,31.527,31.5345,31.5194,31.5345,22600.0
2007-05-25 15:05:00,41.84,41.84,41.81,41.84,19400.0,31.542,31.542,31.5194,31.542,19400.0
2007-05-25 15:10:00,41.84,41.85,41.84,41.85,21000.0,31.542,31.5496,31.542,31.5496,21000.0
2007-05-25 15:15:00,41.85,41.85,41.82,41.83,28200.0,31.5496,31.5496,31.527,31.5345,28200.0
2007-05-25 15:20:00,41.83,41.83,41.77,41.78,39200.0,31.5345,31.5345,31.4893,31.4968,39200.0
2007-05-25 15:25:00,41.79,41.83,41.78,41.8,43800.0,31.5044,31.5345,31.4968,31.5119,43800.0
2007-05-25 15:30:00,41.81,41.82,41.81,41.82,35000.0,31.5194,31.527,31.5194,31.527,35000.0
2007-05-25 15:35:00,41.82,41.85,41.81,41.82,39800.0,31.527,31.5496,31.5194,31.527,39800.0
2007-05-25 15:40:00,41.82,41.85,41.8,41.85,62800.0,31.527,31.5496,31.5119,31.5496,62800.0
2007-05-25 15:45:00,41.85,41.95,41.84,41.9,20400.0,31.5496,31.625,31.542,31.5873,20400.0
2007-05-25 15:50:00,41.91,41.95,41.86,41.89,51600.0,31.5948,31.625,31.5571,31.5797,51600.0
2007-05-25 15:55:00,41.88,41.97,41.88,41.96,56600.0,31.5722,31.6401,31.5722,31.6325,56600.0
2007-05-29 09:30:00,42.18,42.32,42.18,42.25,24200.0,31.7984,31.9039,31.7984,31.8511,24200.0
2007-05-29 09:35:00,42.25,42.38,42.18,42.38,56600.0,31.8511,31.9491,31.7984,31.9491,56600.0
2007-05-29 09:40:00,42.38,42.57,42.37,42.47,29400.0,31.9491,32.0924,31.9416,32.017,29400.0
2007-05-29 09:45:00,42.47,42.49,42.38,42.4,22200.0,32.017,32.0321,31.9491,31.9642,22200.0
2007-05-29 09:50:00,42.4,42.52,42.4,42.52,21800.0,31.9642,32.0547,31.9642,32.0547,21800.0
2007-05-29 09:55:00,42.52,42.54,42.35,42.45,44200.0,32.0547,32.0698,31.9265,32.0019,44200.0
2007-05-29 10:00:00,42.46,42.5,42.35,42.46,30800.0,32.0095,32.0396,31.9265,32.0095,30800.0
2007-05-29 10:05:00,42.45,42.48,42.38,42.42,23600.0,32.0019,32.0245,31.9491,31.9793,23600.0
2007-05-29 10:10:00,42.42,42.47,42.41,42.45,15600.0,31.9793,32.017,31.9718,32.0019,15600.0
2007-05-29 10:15:00,42.45,42.47,42.44,42.45,26200.0,32.0019,32.017,31.9944,32.0019,26200.0
2007-05-29 10:20:00,42.45,42.46,42.4,42.4,38800.0,32.0019,32.0095,31.9642,31.9642,38800.0
2007-05-29 10:25:00,42.4,42.47,42.4,42.46,44600.0,31.9642,32.017,31.9642,32.0095,44600.0
2007-05-29 10:30:00,42.45,42.46,42.42,42.44,70000.0,32.0019,32.0095,31.9793,31.9944,70000.0
2007-05-29 10:35:00,42.44,42.44,42.38,42.4,23800.0,31.9944,31.9944,31.9491,31.9642,23800.0
2007-05-29 10:40:00,42.39,42.4,42.29,42.3,40400.0,31.9567,31.9642,31.8813,31.8888,40400.0
2007-05-29 10:45:00,42.28,42.28,42.21,42.27,33000.0,31.8738,31.8738,31.821,31.8662,33000.0
2007-05-29 10:50:00,42.27,42.42,42.27,42.42,35600.0,31.8662,31.9793,31.8662,31.9793,35600.0
2007-05-29 10:55:00,42.41,42.42,42.38,42.41,24000.0,31.9718,31.9793,31.9491,31.9718,24000.0
2007-05-29 11:00:00,42.41,42.45,42.41,42.45,24000.0,31.9718,32.0019,31.9718,32.0019,24000.0
2007-05-29 11:05:00,42.45,42.45,42.34,42.36,29600.0,32.0019,32.0019,31.919,31.9341,29600.0
2007-05-29 11:10:00,42.36,42.4,42.36,42.38,160600.0,31.9341,31.9642,31.9341,31.9491,160600.0
2007-05-29 11:15:00,42.37,42.39,42.31,42.39,125400.0,31.9416,31.9567,31.8964,31.9567,125400.0
2007-05-29 11:20:00,42.38,42.42,42.37,42.42,32400.0,31.9491,31.9793,31.9416,31.9793,32400.0
2007-05-29 11:25:00,42.42,42.45,42.42,42.45,27600.0,31.9793,32.0019,31.9793,32.0019,27600.0
2007-05-29 11:30:00,42.45,42.45,42.44,42.45,21400.0,32.0019,32.0019,31.9944,32.0019,21400.0
2007-05-29 11:35:00,42.45,42.5,42.44,42.49,70400.0,32.0019,32.0396,31.9944,32.0321,70400.0
2007-05-29 11:40:00,42.49,42.5,42.47,42.48,12200.0,32.0321,32.0396,32.017,32.0245,12200.0
2007-05-29 11:45:00,42.49,42.5,42.41,42.42,18400.0,32.0321,32.0396,31.9718,31.9793,18400.0
2007-05-29 11:50:00,42.41,42.47,42.41,42.44,11600.0,31.9718,32.017,31.9718,31.9944,11600.0
2007-05-29 11:55:00,42.45,42.49,42.38,42.38,21600.0,32.0019,32.0321,31.9491,31.9491,21600.0
2007-05-29 12:00:00,42.37,42.49,42.35,42.49,43400.0,31.9416,32.0321,31.9265,32.0321,43400.0
2007-05-29 12:05:00,42.48,42.49,42.37,42.38,25800.0,32.0245,32.0321,31.9416,31.9491,25800.0
2007-05-29 12:10:00,42.38,42.39,42.32,42.32,20400.0,31.9491,31.9567,31.9039,31.9039,20400.0
2007-05-29 12:15:00,42.33,42.42,42.33,42.42,103200.0,31.9114,31.9793,31.9114,31.9793,103200.0
2007-05-29 12:20:00,42.42,42.42,42.38,42.38,11200.0,31.9793,31.9793,31.9491,31.9491,11200.0
2007-05-29 12:25:00,42.38,42.38,42.35,42.35,56000.0,31.9491,31.9491,31.9265,31.9265,56000.0
2007-05-29 12:30:00,42.33,42.38,42.33,42.35,75200.0,31.9114,31.9491,31.9114,31.9265,75200.0
2007-05-29 12:35:00,42.33,42.34,42.25,42.3,109200.0,31.9114,31.919,31.8511,31.8888,109200.0
2007-05-29 12:40:00,42.27,42.27,42.22,42.24,17000.0,31.8662,31.8662,31.8285,31.8436,17000.0
2007-05-29 12:45:00,42.24,42.45,42.23,42.26,60000.0,31.8436,32.0019,31.8361,31.8587,60000.0
2007-05-29 12:50:00,42.26,42.27,42.25,42.27,19800.0,31.8587,31.8662,31.8511,31.8662,19800.0
2007-05-29 12:55:00,42.26,42.29,42.26,42.29,26200.0,31.8587,31.8813,31.8587,31.8813,26200.0
2007-05-29 13:00:00,42.29,42.3,42.27,42.27,11000.0,31.8813,31.8888,31.8662,31.8662,11000.0
2007-05-29 13:05:00,42.28,42.29,42.27,42.27,20400.0,31.8738,31.8813,31.8662,31.8662,20400.0
2007-05-29 13:10:00,42.27,42.32,42.27,42.32,13600.0,31.8662,31.9039,31.8662,31.9039,13600.0
2007-05-29 13:15:00,42.31,42.32,42.27,42.3,16600.0,31.8964,31.9039,31.8662,31.8888,16600.0
2007-05-29 13:20:00,42.28,42.29,42.17,42.17,11200.0,31.8738,31.8813,31.7908,31.7908,11200.0
2007-05-29 13:25:00,42.15,42.21,42.08,42.2,19000.0,31.7758,31.821,31.723,31.8134,19000.0
2007-05-29 13:30:00,42.21,42.27,42.2,42.27,20600.0,31.821,31.8662,31.8134,31.8662,20600.0
2007-05-29 13:35:00,42.26,42.3,42.19,42.19,12200.0,31.8587,31.8888,31.8059,31.8059,12200.0
2007-05-29 13:40:00,42.2,42.21,42.12,42.16,31400.0,31.8134,31.821,31.7531,31.7833,31400.0
2007-05-29 13:45:00,42.16,42.17,42.12,42.14,20400.0,31.7833,31.7908,31.7531,31.7682,20400.0
2007-05-29 13:50:00,42.15,42.18,42.15,42.16,18200.0,31.7758,31.7984,31.7758,31.7833,18200.0
2007-05-29 13:55:00,42.17,42.17,42.13,42.13,16800.0,31.7908,31.7908,31.7607,31.7607,16800.0
2007-05-29 14:00:00,42.13,42.13,42.12,42.12,29000.0,31.7607,31.7607,31.7531,31.7531,29000.0
2007-05-29 14:05:00,42.12,42.13,42.11,42.12,49800.0,31.7531,31.7607,31.7456,31.7531,49800.0
2007-05-29 14:10:00,42.12,42.12,42.02,42.06,46800.0,31.7531,31.7531,31.6777,31.7079,46800.0
2007-05-29 14:15:00,42.06,42.06,42.01,42.02,23800.0,31.7079,31.7079,31.6702,31.6777,23800.0
2007-05-29 14:20:00,42.02,42.08,42.01,42.07,79400.0,31.6777,31.723,31.6702,31.7154,79400.0
2007-05-29 14:25:00,42.07,42.09,41.98,42.07,83600.0,31.7154,31.7305,31.6476,31.7154,83600.0
2007-05-29 14:30:00,42.07,42.1,42.04,42.05,56600.0,31.7154,31.7381,31.6928,31.7004,56600.0
2007-05-29 14:35:00,42.05,42.09,42.02,42.05,73600.0,31.7004,31.7305,31.6777,31.7004,73600.0
2007-05-29 14:40:00,42.05,42.05,41.99,41.99,26600.0,31.7004,31.7004,31.6551,31.6551,26600.0
2007-05-29 14:45:00,41.99,42.02,41.98,41.99,68200.0,31.6551,31.6777,31.6476,31.6551,68200.0
2007-05-29 14:50:00,41.99,42.01,41.99,42.01,25400.0,31.6551,31.6702,31.6551,31.6702,25400.0
2007-05-29 14:55:00,42.0,42.02,41.99,42.02,13800.0,31.6627,31.6777,31.6551,31.6777,13800.0
2007-05-29 15:00:00,42.02,42.02,42.01,42.02,14800.0,31.6777,31.6777,31.6702,31.6777,14800.0
2007-05-29 15:05:00,42.02,42.06,41.97,42.0,59800.0,31.6777,31.7079,31.6401,31.6627,59800.0
2007-05-29 15:10:00,41.99,42.01,41.99,42.0,38200.0,31.6551,31.6702,31.6551,31.6627,38200.0
2007-05-29 15:15:00,42.0,42.0,41.97,41.99,63000.0,31.6627,31.6627,31.6401,31.6551,63000.0
2007-05-29 15:20:00,41.99,42.05,41.99,42.05,16000.0,31.6551,31.7004,31.6551,31.7004,16000.0
2007-05-29 15:25:00,42.05,42.06,42.02,42.06,12200.0,31.7004,31.7079,31.6777,31.7079,12200.0
2007-05-29 15:30:00,42.06,42.09,42.05,42.08,17000.0,31.7079,31.7305,31.7004,31.723,17000.0
2007-05-29 15:35:00,42.08,42.12,42.07,42.1,37600.0,31.723,31.7531,31.7154,31.7381,37600.0
2007-05-29 15:40:00,42.1,42.1,42.05,42.08,53200.0,31.7381,31.7381,31.7004,31.723,53200.0
2007-05-29 15:45:00,42.07,42.13,42.07,42.12,65600.0,31.7154,31.7607,31.7154,31.7531,65600.0
2007-05-29 15:50:00,42.12,42.15,42.12,42.13,48200.0,31.7531,31.7758,31.7531,31.7607,48200.0
2007-05-29 15:55:00,42.13,42.15,42.05,42.09,85800.0,31.7607,31.7758,31.7004,31.7305,85800.0
2007-05-30 09:30:00,42.0,42.1,41.98,42.1,24200.0,31.6627,31.7381,31.6476,31.7381,24200.0
2007-05-30 09:35:00,42.07,42.1,41.93,42.0,46600.0,31.7154,31.7381,31.6099,31.6627,46600.0
2007-05-30 09:40:00,41.99,42.09,41.98,42.09,21600.0,31.6551,31.7305,31.6476,31.7305,21600.0
2007-05-30 09:45:00,42.1,42.33,42.07,42.3,51400.0,31.7381,31.9114,31.7154,31.8888,51400.0
2007-05-30 09:50:00,42.3,42.39,42.24,42.39,39600.0,31.8888,31.9567,31.8436,31.9567,39600.0
2007-05-30 09:55:00,42.39,42.49,42.35,42.47,37000.0,31.9567,32.0321,31.9265,32.017,37000.0
2007-05-30 10:00:00,42.46,42.49,42.45,42.45,11800.0,32.0095,32.0321,32.0019,32.0019,11800.0
2007-05-30 10:05:00,42.45,42.51,42.38,42.47,30000.0,32.0019,32.0471,31.9491,32.017,30000.0
2007-05-30 10:10:00,42.48,42.49,42.44,42.47,20800.0,32.0245,32.0321,31.9944,32.017,20800.0
2007-05-30 10:15:00,42.47,42.54,42.42,42.43,22600.0,32.017,32.0698,31.9793,31.9868,22600.0
2007-05-30 10:20:00,42.43,42.45,42.37,42.45,18800.0,31.9868,32.0019,31.9416,32.0019,18800.0
2007-05-30 10:25:00,42.44,42.44,42.35,42.35,33800.0,31.9944,31.9944,31.9265,31.9265,33800.0
2007-05-30 10:30:00,42.36,42.43,42.36,42.38,26600.0,31.9341,31.9868,31.9341,31.9491,26600.0
2007-05-30 10:35:00,42.37,42.37,42.26,42.27,39600.0,31.9416,31.9416,31.8587,31.8662,39600.0
2007-05-30 10:40:00,42.27,42.27,42.21,42.23,31000.0,31.8662,31.8662,31.821,31.8361,31000.0
2007-05-30 10:45:00,42.24,42.27,42.19,42.27,44200.0,31.8436,31.8662,31.8059,31.8662,44200.0
2007-05-30 10:50:00,42.28,42.32,42.26,42.27,27800.0,31.8738,31.9039,31.8587,31.8662,27800.0
2007-05-30 10:55:00,42.28,42.3,42.2,42.2,24200.0,31.8738,31.8888,31.8134,31.8134,24200.0
2007-05-30 11:00:00,42.21,42.29,42.21,42.24,25800.0,31.821,31.8813,31.821,31.8436,25800.0
2007-05-30 11:05:00,42.24,42.28,42.22,42.24,21400.0,31.8436,31.8738,31.8285,31.8436,21400.0
2007-05-30 11:10:00,42.21,42.22,42.08,42.13,31400.0,31.821,31.8285,31.723,31.7607,31400.0
2007-05-30 11:15:00,42.13,42.2,42.1,42.18,30800.0,31.7607,31.8134,31.7381,31.7984,30800.0
2007-05-30 11:20:00,42.18,42.24,42.17,42.23,17400.0,31.7984,31.8436,31.7908,31.8361,17400.0
2007-05-30 11:25:00,42.23,42.24,42.2,42.2,30600.0,31.8361,31.8436,31.8134,31.8134,30600.0
2007-05-30 11:30:00,42.21,42.22,42.15,42.21,48800.0,31.821,31.8285,31.7758,31.821,48800.0
2007-05-30 11:35:00,42.21,42.22,42.2,42.21,44200.0,31.821,31.8285,31.8134,31.821,44200.0
2007-05-30 11:40:00,42.22,42.27,42.2,42.2,78600.0,31.8285,31.8662,31.8134,31.8134,78600.0
2007-05-30 11:45:00,42.2,42.23,42.17,42.21,54200.0,31.8134,31.8361,31.7908,31.821,54200.0
2007-05-30 11:50:00,42.2,42.27,42.2,42.27,56600.0,31.8134,31.8662,31.8134,31.8662,56600.0
2007-05-30 11:55:00,42.27,42.27,42.25,42.27,17400.0,31.8662,31.8662,31.8511,31.8662,17400.0
2007-05-30 12:00:00,42.26,42.29,42.26,42.27,25800.0,31.8587,31.8813,31.8587,31.8662,25800.0
2007-05-30 12:05:00,42.27,42.32,42.27,42.31,30200.0,31.8662,31.9039,31.8662,31.8964,30200.0
2007-05-30 12:10:00,42.31,42.35,42.31,42.34,20000.0,31.8964,31.9265,31.8964,31.919,20000.0
2007-05-30 12:15:00,42.34,42.38,42.34,42.38,22200.0,31.919,31.9491,31.919,31.9491,22200.0
2007-05-30 12:20:00,42.38,42.4,42.38,42.4,32400.0,31.9491,31.9642,31.9491,31.9642,32400.0
2007-05-30 12:25:00,42.4,42.5,42.4,42.46,137400.0,31.9642,32.0396,31.9642,32.0095,137400.0
2007-05-30 12:30:00,42.48,42.56,42.46,42.52,93600.0,32.0245,32.0848,32.0095,32.0547,93600.0
2007-05-30 12:35:00,42.52,42.57,42.51,42.57,85200.0,32.0547,32.0924,32.0471,32.0924,85200.0
2007-05-30 12:40:00,42.57,42.71,42.57,42.7,128800.0,32.0924,32.1979,32.0924,32.1904,128800.0
2007-05-30 12:45:00,42.71,42.82,42.71,42.82,81800.0,32.1979,32.2808,32.1979,32.2808,81800.0
2007-05-30 12:50:00,42.82,42.93,42.8,42.91,93800.0,32.2808,32.3638,32.2658,32.3487,93800.0
2007-05-30 12:55:00,42.91,42.91,42.77,42.79,47600.0,32.3487,32.3487,32.2432,32.2582,47600.0
2007-05-30 13:00:00,42.79,42.87,42.76,42.76,74400.0,32.2582,32.3185,32.2356,32.2356,74400.0
2007-05-30 13:05:00,42.76,42.77,42.75,42.77,63400.0,32.2356,32.2432,32.2281,32.2432,63400.0
2007-05-30 13:10:00,42.77,42.82,42.76,42.77,63400.0,32.2432,32.2808,32.2356,32.2432,63400.0
2007-05-30 13:15:00,42.78,42.82,42.78,42.81,31800.0,32.2507,32.2808,32.2507,32.2733,31800.0
2007-05-30 13:20:00,42.81,42.87,42.81,42.87,37600.0,32.2733,32.3185,32.2733,32.3185,37600.0
2007-05-30 13:25:00,42.87,42.94,42.85,42.9,43600.0,32.3185,32.3713,32.3035,32.3412,43600.0
2007-05-30 13:30:00,42.9,42.94,42.88,42.9,48800.0,32.3412,32.3713,32.3261,32.3412,48800.0
2007-05-30 13:35:00,42.9,42.92,42.85,42.87,33600.0,32.3412,32.3562,32.3035,32.3185,33600.0
2007-05-30 13:40:00,42.85,42.89,42.85,42.87,35600.0,32.3035,32.3336,32.3035,32.3185,35600.0
2007-05-30 13:45:00,42.85,42.87,42.85,42.87,10000.0,32.3035,32.3185,32.3035,32.3185,10000.0
2007-05-30 13:50:00,42.87,42.91,42.87,42.9,17600.0,32.3185,32.3487,32.3185,32.3412,17600.0
2007-05-30 13:55:00,42.9,42.92,42.84,42.87,36400.0,32.3412,32.3562,32.2959,32.3185,36400.0
2007-05-30 14:00:00,42.87,42.92,42.73,42.88,39600.0,32.3185,32.3562,32.213,32.3261,39600.0
2007-05-30 14:05:00,42.89,42.97,42.87,42.97,53400.0,32.3336,32.3939,32.3185,32.3939,53400.0
2007-05-30 14:10:00,42.98,43.08,42.96,42.99,112200.0,32.4015,32.4769,32.3864,32.409,112200.0
2007-05-30 14:15:00,42.99,43.02,42.97,43.0,110600.0,32.409,32.4316,32.3939,32.4165,110600.0
2007-05-30 14:20:00,43.0,43.06,42.98,43.04,76800.0,32.4165,32.4618,32.4015,32.4467,76800.0
2007-05-30 14:25:00,43.04,43.05,43.0,43.02,61000.0,32.4467,32.4542,32.4165,32.4316,61000.0
2007-05-30 14:30:00,43.02,43.02,42.99,43.0,87200.0,32.4316,32.4316,32.409,32.4165,87200.0
2007-05-30 14:35:00,43.0,43.05,42.99,43.05,70400.0,32.4165,32.4542,32.409,32.4542,70400.0
2007-05-30 14:40:00,43.05,43.23,43.04,43.21,55400.0,32.4542,32.5899,32.4467,32.5749,55400.0
2007-05-30 14:45:00,43.21,43.23,43.12,43.13,108000.0,32.5749,32.5899,32.507,32.5145,108000.0
2007-05-30 14:50:00,43.12,43.24,43.12,43.13,40200.0,32.507,32.5975,32.507,32.5145,40200.0
2007-05-30 14:55:00,43.14,43.17,43.12,43.13,60200.0,32.5221,32.5447,32.507,32.5145,60200.0
2007-05-30 15:00:00,43.14,43.16,43.13,43.15,36400.0,32.5221,32.5372,32.5145,32.5296,36400.0
2007-05-30 15:05:00,43.13,43.14,43.1,43.1,34000.0,32.5145,32.5221,32.4919,32.4919,34000.0
2007-05-30 15:10:00,43.1,43.1,43.06,43.07,41000.0,32.4919,32.4919,32.4618,32.4693,41000.0
2007-05-30 15:15:00,43.06,43.07,43.01,43.02,112000.0,32.4618,32.4693,32.4241,32.4316,112000.0
2007-05-30 15:20:00,43.02,43.04,43.01,43.02,138400.0,32.4316,32.4467,32.4241,32.4316,138400.0
2007-05-30 15:25:00,43.02,43.02,42.97,42.97,39400.0,32.4316,32.4316,32.3939,32.3939,39400.0
2007-05-30 15:30:00,42.97,43.01,42.95,42.99,67000.0,32.3939,32.4241,32.3788,32.409,67000.0
2007-05-30 15:35:00,42.99,43.08,42.98,43.08,76600.0,32.409,32.4769,32.4015,32.4769,76600.0
2007-05-30 15:40:00,43.08,43.12,43.08,43.1,64400.0,32.4769,32.507,32.4769,32.4919,64400.0
2007-05-30 15:45:00,43.1,43.12,43.07,43.1,55600.0,32.4919,32.507,32.4693,32.4919,55600.0
2007-05-30 15:50:00,43.1,43.14,43.1,43.13,57600.0,32.4919,32.5221,32.4919,32.5145,57600.0
2007-05-30 15:55:00,43.13,43.22,43.1,43.16,114800.0,32.5145,32.5824,32.4919,32.5372,114800.0
2007-05-31 09:30:00,43.84,43.84,43.4,43.55,71800.0,33.0498,33.0498,32.7181,32.8312,71800.0
2007-05-31 09:35:00,43.58,43.66,43.52,43.56,45000.0,32.8538,32.9141,32.8086,32.8387,45000.0
2007-05-31 09:40:00,43.57,43.61,43.51,43.54,35800.0,32.8463,32.8764,32.801,32.8236,35800.0
2007-05-31 09:45:00,43.55,43.58,43.53,43.56,25400.0,32.8312,32.8538,32.8161,32.8387,25400.0
2007-05-31 09:50:00,43.56,43.58,43.52,43.52,56200.0,32.8387,32.8538,32.8086,32.8086,56200.0
2007-05-31 09:55:00,43.52,43.6,43.52,43.57,31600.0,32.8086,32.8689,32.8086,32.8463,31600.0
2007-05-31 10:00:00,43.57,43.62,43.52,43.52,36000.0,32.8463,32.8839,32.8086,32.8086,36000.0
2007-05-31 10:05:00,43.52,43.53,43.47,43.49,30600.0,32.8086,32.8161,32.7709,32.7859,30600.0
2007-05-31 10:10:00,43.49,43.5,43.44,43.45,37200.0,32.7859,32.7935,32.7482,32.7558,37200.0
2007-05-31 10:15:00,43.45,43.48,43.42,43.45,27200.0,32.7558,32.7784,32.7332,32.7558,27200.0
2007-05-31 10:20:00,43.45,43.46,43.41,43.46,34000.0,32.7558,32.7633,32.7256,32.7633,34000.0
2007-05-31 10:25:00,43.45,43.56,43.45,43.56,105600.0,32.7558,32.8387,32.7558,32.8387,105600.0
2007-05-31 10:30:00,43.54,43.54,43.46,43.49,71000.0,32.8236,32.8236,32.7633,32.7859,71000.0
2007-05-31 10:35:00,43.5,43.52,43.49,43.52,68600.0,32.7935,32.8086,32.7859,32.8086,68600.0
2007-05-31 10:40:00,43.52,43.56,43.51,43.55,59800.0,32.8086,32.8387,32.801,32.8312,59800.0
2007-05-31 10:45:00,43.55,43.6,43.53,43.6,37200.0,32.8312,32.8689,32.8161,32.8689,37200.0
2007-05-31 10:50:00,43.61,43.77,43.59,43.74,38600.0,32.8764,32.997,32.8613,32.9744,38600.0
2007-05-31 10:55:00,43.75,43.77,43.71,43.72,57200.0,32.9819,32.997,32.9518,32.9593,57200.0
2007-05-31 11:00:00,43.72,43.79,43.72,43.75,57800.0,32.9593,33.0121,32.9593,32.9819,57800.0
2007-05-31 11:05:00,43.74,43.76,43.74,43.75,42200.0,32.9744,32.9895,32.9744,32.9819,42200.0
2007-05-31 11:10:00,43.75,43.75,43.71,43.73,50600.0,32.9819,32.9819,32.9518,32.9669,50600.0
2007-05-31 11:15:00,43.73,43.73,43.67,43.7,36400.0,32.9669,32.9669,32.9216,32.9443,36400.0
2007-05-31 11:20:00,43.69,43.74,43.66,43.73,41400.0,32.9367,32.9744,32.9141,32.9669,41400.0
2007-05-31 11:25:00,43.73,43.87,43.73,43.86,84400.0,32.9669,33.0724,32.9669,33.0649,84400.0
2007-05-31 11:30:00,43.88,43.9,43.82,43.9,53000.0,33.08,33.095,33.0347,33.095,53000.0
2007-05-31 11:35:00,43.9,43.91,43.87,43.87,33400.0,33.095,33.1026,33.0724,33.0724,33400.0
2007-05-31 11:40:00,43.88,43.91,43.88,43.88,81200.0,33.08,33.1026,33.08,33.08,81200.0
2007-05-31 11:45:00,43.88,43.93,43.84,43.93,50600.0,33.08,33.1176,33.0498,33.1176,50600.0
2007-05-31 11:50:00,43.93,44.07,43.93,43.98,84800.0,33.1176,33.2232,33.1176,33.1553,84800.0
2007-05-31 11:55:00,43.98,44.04,43.98,44.01,81800.0,33.1553,33.2006,33.1553,33.178,81800.0
2007-05-31 12:00:00,44.01,44.02,43.87,43.88,77000.0,33.178,33.1855,33.0724,33.08,77000.0
2007-05-31 12:05:00,43.87,43.88,43.85,43.87,68600.0,33.0724,33.08,33.0573,33.0724,68600.0
2007-05-31 12:10:00,43.87,43.9,43.87,43.9,66800.0,33.0724,33.095,33.0724,33.095,66800.0
2007-05-31 12:15:00,43.91,44.02,43.9,44.01,37000.0,33.1026,33.1855,33.095,33.178,37000.0
2007-05-31 12:20:00,44.02,44.02,43.96,44.02,42200.0,33.1855,33.1855,33.1403,33.1855,42200.0
2007-05-31 12:25:00,44.02,44.1,44.01,44.1,21800.0,33.1855,33.2458,33.178,33.2458,21800.0
2007-05-31 12:30:00,44.1,44.23,44.1,44.15,49400.0,33.2458,33.3438,33.2458,33.2835,49400.0
2007-05-31 12:35:00,44.16,44.19,44.16,44.18,37800.0,33.291,33.3137,33.291,33.3061,37800.0
2007-05-31 12:40:00,44.18,44.27,44.17,44.24,45000.0,33.3061,33.374,33.2986,33.3513,45000.0
2007-05-31 12:45:00,44.24,44.25,44.15,44.15,53000.0,33.3513,33.3589,33.2835,33.2835,53000.0
2007-05-31 12:50:00,44.16,44.16,44.02,44.02,44000.0,33.291,33.291,33.1855,33.1855,44000.0
2007-05-31 12:55:00,44.02,44.15,44.02,44.13,52600.0,33.1855,33.2835,33.1855,33.2684,52600.0
2007-05-31 13:00:00,44.13,44.15,43.97,43.98,48800.0,33.2684,33.2835,33.1478,33.1553,48800.0
2007-05-31 13:05:00,43.98,43.99,43.9,43.91,51400.0,33.1553,33.1629,33.095,33.1026,51400.0
2007-05-31 13:10:00,43.91,43.95,43.85,43.94,60400.0,33.1026,33.1327,33.0573,33.1252,60400.0
2007-05-31 13:15:00,43.94,44.06,43.93,43.97,44000.0,33.1252,33.2156,33.1176,33.1478,44000.0
2007-05-31 13:20:00,43.97,44.0,43.93,43.96,21600.0,33.1478,33.1704,33.1176,33.1403,21600.0
2007-05-31 13:25:00,43.94,43.99,43.92,43.97,32800.0,33.1252,33.1629,33.1101,33.1478,32800.0
2007-05-31 13:30:00,43.97,43.97,43.88,43.88,19200.0,33.1478,33.1478,33.08,33.08,19200.0
2007-05-31 13:35:00,43.88,43.89,43.8,43.81,34800.0,33.08,33.0875,33.0196,33.0272,34800.0
2007-05-31 13:40:00,43.83,44.06,43.83,44.06,160600.0,33.0423,33.2156,33.0423,33.2156,160600.0
2007-05-31 13:45:00,44.06,44.15,44.02,44.08,79600.0,33.2156,33.2835,33.1855,33.2307,79600.0
2007-05-31 13:50:00,44.09,44.1,44.08,44.08,17400.0,33.2383,33.2458,33.2307,33.2307,17400.0
2007-05-31 13:55:00,44.09,44.15,44.09,44.12,19800.0,33.2383,33.2835,33.2383,33.2609,19800.0
2007-05-31 14:00:00,44.1,44.15,44.1,44.15,17200.0,33.2458,33.2835,33.2458,33.2835,17200.0
2007-05-31 14:05:00,44.15,44.15,44.12,44.13,19600.0,33.2835,33.2835,33.2609,33.2684,19600.0
2007-05-31 14:10:00,44.13,44.2,44.12,44.18,42200.0,33.2684,33.3212,33.2609,33.3061,42200.0
2007-05-31 14:15:00,44.19,44.27,44.16,44.26,51400.0,33.3137,33.374,33.291,33.3664,51400.0
2007-05-31 14:20:00,44.27,44.32,44.24,44.29,84800.0,33.374,33.4117,33.3513,33.389,84800.0
2007-05-31 14:25:00,44.3,44.33,44.22,44.23,29200.0,33.3966,33.4192,33.3363,33.3438,29200.0
2007-05-31 14:30:00,44.23,44.31,44.23,44.26,31800.0,33.3438,33.4041,33.3438,33.3664,31800.0
2007-05-31 14:35:00,44.26,44.29,44.26,44.29,18200.0,33.3664,33.389,33.3664,33.389,18200.0
2007-05-31 14:40:00,44.27,44.27,44.23,44.23,14600.0,33.374,33.374,33.3438,33.3438,14600.0
2007-05-31 14:45:00,44.23,44.26,44.23,44.24,23200.0,33.3438,33.3664,33.3438,33.3513,23200.0
2007-05-31 14:50:00,44.25,44.27,44.22,44.23,17400.0,33.3589,33.374,33.3363,33.3438,17400.0
2007-05-31 14:55:00,44.22,44.23,44.07,44.07,41400.0,33.3363,33.3438,33.2232,33.2232,41400.0
2007-05-31 15:00:00,44.05,44.06,44.02,44.04,34600.0,33.2081,33.2156,33.1855,33.2006,34600.0
2007-05-31 15:05:00,44.04,44.12,44.04,44.05,27200.0,33.2006,33.2609,33.2006,33.2081,27200.0
2007-05-31 15:10:00,44.05,44.11,44.04,44.11,16200.0,33.2081,33.2533,33.2006,33.2533,16200.0
2007-05-31 15:15:00,44.11,44.14,44.05,44.05,42200.0,33.2533,33.276,33.2081,33.2081,42200.0
2007-05-31 15:20:00,44.06,44.13,44.04,44.13,51000.0,33.2156,33.2684,33.2006,33.2684,51000.0
2007-05-31 15:25:00,44.13,44.15,44.11,44.13,54800.0,33.2684,33.2835,33.2533,33.2684,54800.0
2007-05-31 15:30:00,44.15,44.15,44.05,44.06,50800.0,33.2835,33.2835,33.2081,33.2156,50800.0
2007-05-31 15:35:00,44.06,44.06,43.99,44.05,38000.0,33.2156,33.2156,33.1629,33.2081,38000.0
2007-05-31 15:40:00,44.06,44.06,43.97,44.01,47400.0,33.2156,33.2156,33.1478,33.178,47400.0
2007-05-31 15:45:00,44.01,44.03,43.95,43.96,87800.0,33.178,33.193,33.1327,33.1403,87800.0
2007-05-31 15:50:00,43.96,43.96,43.86,43.88,63400.0,33.1403,33.1403,33.0649,33.08,63400.0
2007-05-31 15:55:00,43.88,43.95,43.88,43.89,109000.0,33.08,33.1327,33.08,33.0875,109000.0
2007-06-01 09:30:00,44.9,44.95,44.25,44.67,76500.0,33.8489,33.8866,33.3589,33.6755,76500.0
2007-06-01 09:35:00,44.72,44.9,44.2,44.28,167800.0,33.7132,33.8489,33.3212,33.3815,167800.0
2007-06-01 09:40:00,44.28,44.44,44.17,44.35,44100.0,33.3815,33.5021,33.2986,33.4343,44100.0
2007-06-01 09:45:00,44.35,44.42,44.32,44.38,67600.0,33.4343,33.487,33.4117,33.4569,67600.0
2007-06-01 09:50:00,44.38,44.5,44.29,44.32,29500.0,33.4569,33.5474,33.389,33.4117,29500.0
2007-06-01 09:55:00,44.33,44.41,44.33,44.39,26300.0,33.4192,33.4795,33.4192,33.4644,26300.0
2007-06-01 10:00:00,44.37,44.51,44.23,44.41,96200.0,33.4493,33.5549,33.3438,33.4795,96200.0
2007-06-01 10:05:00,44.39,44.42,44.36,44.4,21100.0,33.4644,33.487,33.4418,33.472,21100.0
2007-06-01 10:10:00,44.4,44.41,44.31,44.33,25400.0,33.472,33.4795,33.4041,33.4192,25400.0
2007-06-01 10:15:00,44.34,44.41,44.34,44.34,35100.0,33.4267,33.4795,33.4267,33.4267,35100.0
2007-06-01 10:20:00,44.34,44.4,44.33,44.4,17900.0,33.4267,33.472,33.4192,33.472,17900.0
2007-06-01 10:25:00,44.4,44.41,44.35,44.38,20200.0,33.472,33.4795,33.4343,33.4569,20200.0
2007-06-01 10:30:00,44.39,44.44,44.35,44.36,33400.0,33.4644,33.5021,33.4343,33.4418,33400.0
2007-06-01 10:35:00,44.36,44.38,44.35,44.38,19500.0,33.4418,33.4569,33.4343,33.4569,19500.0
2007-06-01 10:40:00,44.39,44.41,44.37,44.41,22300.0,33.4644,33.4795,33.4493,33.4795,22300.0
2007-06-01 10:45:00,44.39,44.49,44.32,44.35,80400.0,33.4644,33.5398,33.4117,33.4343,80400.0
2007-06-01 10:50:00,44.32,44.39,44.18,44.18,131600.0,33.4117,33.4644,33.3061,33.3061,131600.0
2007-06-01 10:55:00,44.18,44.19,44.04,44.05,93200.0,33.3061,33.3137,33.2006,33.2081,93200.0
2007-06-01 11:00:00,44.04,44.1,43.98,43.98,194100.0,33.2006,33.2458,33.1553,33.1553,194100.0
2007-06-01 11:05:00,43.98,44.13,43.95,44.11,87800.0,33.1553,33.2684,33.1327,33.2533,87800.0
2007-06-01 11:10:00,44.11,44.16,44.07,44.09,81800.0,33.2533,33.291,33.2232,33.2383,81800.0
2007-06-01 11:15:00,44.09,44.14,44.07,44.11,48000.0,33.2383,33.276,33.2232,33.2533,48000.0
2007-06-01 11:20:00,44.1,44.11,43.94,44.02,52300.0,33.2458,33.2533,33.1252,33.1855,52300.0
2007-06-01 11:25:00,44.01,44.02,43.99,44.0,34500.0,33.178,33.1855,33.1629,33.1704,34500.0
2007-06-01 11:30:00,44.0,44.07,43.99,44.03,38400.0,33.1704,33.2232,33.1629,33.193,38400.0
2007-06-01 11:35:00,44.03,44.03,43.98,43.99,30000.0,33.193,33.193,33.1553,33.1629,30000.0
2007-06-01 11:40:00,43.99,44.02,43.97,43.98,34500.0,33.1629,33.1855,33.1478,33.1553,34500.0
2007-06-01 11:45:00,43.98,44.01,43.96,44.0,47800.0,33.1553,33.178,33.1403,33.1704,47800.0
2007-06-01 11:50:00,44.0,44.11,43.99,44.1,49500.0,33.1704,33.2533,33.1629,33.2458,49500.0
2007-06-01 11:55:00,44.1,44.13,44.03,44.06,90900.0,33.2458,33.2684,33.193,33.2156,90900.0
2007-06-01 12:00:00,44.05,44.06,44.03,44.04,38400.0,33.2081,33.2156,33.193,33.2006,38400.0
2007-06-01 12:05:00,44.03,44.04,43.97,43.98,29100.0,33.193,33.2006,33.1478,33.1553,29100.0
2007-06-01 12:10:00,43.99,43.99,43.95,43.98,53700.0,33.1629,33.1629,33.1327,33.1553,53700.0
2007-06-01 12:15:00,43.98,44.03,43.97,44.02,23100.0,33.1553,33.193,33.1478,33.1855,23100.0
2007-06-01 12:20:00,44.03,44.04,43.99,44.0,25000.0,33.193,33.2006,33.1629,33.1704,25000.0
2007-06-01 12:25:00,44.01,44.04,44.0,44.04,17100.0,33.178,33.2006,33.1704,33.2006,17100.0
2007-06-01 12:30:00,44.03,44.04,44.0,44.0,18800.0,33.193,33.2006,33.1704,33.1704,18800.0
2007-06-01 12:35:00,44.0,44.01,43.99,44.0,47300.0,33.1704,33.178,33.1629,33.1704,47300.0
2007-06-01 12:40:00,44.0,44.0,43.98,43.99,21100.0,33.1704,33.1704,33.1553,33.1629,21100.0
2007-06-01 12:45:00,43.99,44.0,43.98,43.99,15800.0,33.1629,33.1704,33.1553,33.1629,15800.0
2007-06-01 12:50:00,43.99,44.0,43.98,44.0,23100.0,33.1629,33.1704,33.1553,33.1704,23100.0
2007-06-01 12:55:00,44.0,44.15,43.93,43.95,193700.0,33.1704,33.2835,33.1176,33.1327,193700.0
2007-06-01 13:00:00,43.97,44.01,43.94,43.94,29100.0,33.1478,33.178,33.1252,33.1252,29100.0
2007-06-01 13:05:00,43.95,43.95,43.86,43.87,27400.0,33.1327,33.1327,33.0649,33.0724,27400.0
2007-06-01 13:10:00,43.86,43.94,43.86,43.89,43900.0,33.0649,33.1252,33.0649,33.0875,43900.0
2007-06-01 13:15:00,43.89,44.15,43.78,43.8,65100.0,33.0875,33.2835,33.0046,33.0196,65100.0
2007-06-01 13:20:00,43.8,43.89,43.8,43.83,23000.0,33.0196,33.0875,33.0196,33.0423,23000.0
2007-06-01 13:25:00,43.83,43.87,43.81,43.87,10500.0,33.0423,33.0724,33.0272,33.0724,10500.0
2007-06-01 13:30:00,43.87,43.88,43.85,43.88,26000.0,33.0724,33.08,33.0573,33.08,26000.0
2007-06-01 13:35:00,43.88,44.15,43.84,43.88,78800.0,33.08,33.2835,33.0498,33.08,78800.0
2007-06-01 13:40:00,43.88,43.91,43.87,43.88,46000.0,33.08,33.1026,33.0724,33.08,46000.0
2007-06-01 13:45:00,43.88,43.97,43.87,43.97,34000.0,33.08,33.1478,33.0724,33.1478,34000.0
2007-06-01 13:50:00,43.97,43.98,43.91,43.96,38000.0,33.1478,33.1553,33.1026,33.1403,38000.0
2007-06-01 13:55:00,43.96,44.12,43.96,44.11,56200.0,33.1403,33.2609,33.1403,33.2533,56200.0
2007-06-01 14:00:00,44.13,44.13,44.03,44.11,17500.0,33.2684,33.2684,33.193,33.2533,17500.0
2007-06-01 14:05:00,44.11,44.16,44.09,44.1,13100.0,33.2533,33.291,33.2383,33.2458,13100.0
2007-06-01 14:10:00,44.11,44.32,44.1,44.24,27800.0,33.2533,33.4117,33.2458,33.3513,27800.0
2007-06-01 14:15:00,44.23,44.23,44.12,44.12,33300.0,33.3438,33.3438,33.2609,33.2609,33300.0
2007-06-01 14:20:00,44.12,44.12,44.1,44.1,19800.0,33.2609,33.2609,33.2458,33.2458,19800.0
2007-06-01 14:25:00,44.11,44.14,44.1,44.14,24100.0,33.2533,33.276,33.2458,33.276,24100.0
2007-06-01 14:30:00,44.13,44.14,44.11,44.12,13400.0,33.2684,33.276,33.2533,33.2609,13400.0
2007-06-01 14:35:00,44.11,44.16,44.09,44.15,46600.0,33.2533,33.291,33.2383,33.2835,46600.0
2007-06-01 14:40:00,44.15,44.21,44.13,44.17,299400.0,33.2835,33.3287,33.2684,33.2986,299400.0
2007-06-01 14:45:00,44.19,44.25,44.18,44.22,14300.0,33.3137,33.3589,33.3061,33.3363,14300.0
2007-06-01 14:50:00,44.22,44.23,44.18,44.18,21000.0,33.3363,33.3438,33.3061,33.3061,21000.0
2007-06-01 14:55:00,44.21,44.27,44.18,44.18,14700.0,33.3287,33.374,33.3061,33.3061,14700.0
2007-06-01 15:00:00,44.18,44.25,44.18,44.23,16800.0,33.3061,33.3589,33.3061,33.3438,16800.0
2007-06-01 15:05:00,44.23,44.34,44.23,44.33,38500.0,33.3438,33.4267,33.3438,33.4192,38500.0
2007-06-01 15:10:00,44.33,44.33,44.24,44.27,20900.0,33.4192,33.4192,33.3513,33.374,20900.0
2007-06-01 15:15:00,44.27,44.36,44.27,44.33,68300.0,33.374,33.4418,33.374,33.4192,68300.0
2007-06-01 15:20:00,44.33,44.34,44.27,44.32,29200.0,33.4192,33.4267,33.374,33.4117,29200.0
2007-06-01 15:25:00,44.32,44.38,44.3,44.38,42800.0,33.4117,33.4569,33.3966,33.4569,42800.0
2007-06-01 15:30:00,44.37,44.51,44.37,44.47,81000.0,33.4493,33.5549,33.4493,33.5247,81000.0
2007-06-01 15:35:00,44.48,44.5,44.35,44.45,91500.0,33.5323,33.5474,33.4343,33.5097,91500.0
2007-06-01 15:40:00,44.45,44.45,44.37,44.42,50100.0,33.5097,33.5097,33.4493,33.487,50100.0
2007-06-01 15:45:00,44.43,44.45,44.43,44.45,59400.0,33.4946,33.5097,33.4946,33.5097,59400.0
2007-06-01 15:50:00,44.44,44.45,44.29,44.3,85100.0,33.5021,33.5097,33.389,33.3966,85100.0
2007-06-01 15:55:00,44.29,44.42,44.29,44.38,142600.0,33.389,33.487,33.389,33.4569,142600.0
2007-06-04 09:30:00,44.49,44.97,44.43,44.44,36500.0,33.5398,33.9017,33.4946,33.5021,36500.0
2007-06-04 09:35:00,44.52,44.52,44.21,44.34,25700.0,33.5624,33.5624,33.3287,33.4267,25700.0
2007-06-04 09:40:00,44.36,44.38,44.25,44.36,23900.0,33.4418,33.4569,33.3589,33.4418,23900.0
2007-06-04 09:45:00,44.36,44.39,44.22,44.31,47200.0,33.4418,33.4644,33.3363,33.4041,47200.0
2007-06-04 09:50:00,44.34,44.39,44.15,44.26,22800.0,33.4267,33.4644,33.2835,33.3664,22800.0
2007-06-04 09:55:00,44.27,44.3,44.2,44.21,11200.0,33.374,33.3966,33.3212,33.3287,11200.0
2007-06-04 10:00:00,44.22,44.32,44.14,44.24,24000.0,33.3363,33.4117,33.276,33.3513,24000.0
2007-06-04 10:05:00,44.25,44.52,44.24,44.5,84300.0,33.3589,33.5624,33.3513,33.5474,84300.0
2007-06-04 10:10:00,44.52,44.69,44.5,44.62,45400.0,33.5624,33.6906,33.5474,33.6378,45400.0
2007-06-04 10:15:00,44.62,44.71,44.52,44.65,41800.0,33.6378,33.7057,33.5624,33.6604,41800.0
2007-06-04 10:20:00,44.65,44.66,44.41,44.52,84900.0,33.6604,33.668,33.4795,33.5624,84900.0
2007-06-04 10:25:00,44.52,44.6,44.5,44.56,51200.0,33.5624,33.6227,33.5474,33.5926,51200.0
2007-06-04 10:30:00,44.56,44.65,44.52,44.55,29100.0,33.5926,33.6604,33.5624,33.585,29100.0
2007-06-04 10:35:00,44.56,44.57,44.54,44.55,20300.0,33.5926,33.6001,33.5775,33.585,20300.0
2007-06-04 10:40:00,44.55,44.56,44.52,44.55,18300.0,33.585,33.5926,33.5624,33.585,18300.0
2007-06-04 10:45:00,44.55,44.61,44.54,44.55,46300.0,33.585,33.6303,33.5775,33.585,46300.0
2007-06-04 10:50:00,44.55,44.56,44.25,44.28,32000.0,33.585,33.5926,33.3589,33.3815,32000.0
2007-06-04 10:55:00,44.28,44.43,44.28,44.41,22500.0,33.3815,33.4946,33.3815,33.4795,22500.0
2007-06-04 11:00:00,44.43,44.53,44.42,44.45,16700.0,33.4946,33.57,33.487,33.5097,16700.0
2007-06-04 11:05:00,44.45,44.45,44.42,44.44,14500.0,33.5097,33.5097,33.487,33.5021,14500.0
2007-06-04 11:10:00,44.44,44.53,44.42,44.51,109900.0,33.5021,33.57,33.487,33.5549,109900.0
2007-06-04 11:15:00,44.53,44.57,44.49,44.53,26500.0,33.57,33.6001,33.5398,33.57,26500.0
2007-06-04 11:20:00,44.51,44.55,44.51,44.55,22500.0,33.5549,33.585,33.5549,33.585,22500.0
2007-06-04 11:25:00,44.54,44.56,44.53,44.53,22300.0,33.5775,33.5926,33.57,33.57,22300.0
2007-06-04 11:30:00,44.53,44.54,44.53,44.53,38200.0,33.57,33.5775,33.57,33.57,38200.0
2007-06-04 11:35:00,44.53,44.54,44.52,44.52,11600.0,33.57,33.5775,33.5624,33.5624,11600.0
2007-06-04 11:40:00,44.53,44.53,44.39,44.47,62100.0,33.57,33.57,33.4644,33.5247,62100.0
2007-06-04 11:45:00,44.46,44.5,44.46,44.46,14400.0,33.5172,33.5474,33.5172,33.5172,14400.0
2007-06-04 11:50:00,44.45,44.46,44.35,44.35,20100.0,33.5097,33.5172,33.4343,33.4343,20100.0
2007-06-04 11:55:00,44.35,44.35,44.29,44.3,21500.0,33.4343,33.4343,33.389,33.3966,21500.0
2007-06-04 12:00:00,44.29,44.31,44.24,44.31,16800.0,33.389,33.4041,33.3513,33.4041,16800.0
2007-06-04 12:05:00,44.31,44.4,44.31,44.4,23400.0,33.4041,33.472,33.4041,33.472,23400.0
2007-06-04 12:10:00,44.4,44.4,44.31,44.32,16300.0,33.472,33.472,33.4041,33.4117,16300.0
2007-06-04 12:15:00,44.31,44.31,44.21,44.24,17700.0,33.4041,33.4041,33.3287,33.3513,17700.0
2007-06-04 12:20:00,44.24,44.32,44.23,44.29,18600.0,33.3513,33.4117,33.3438,33.389,18600.0
2007-06-04 12:25:00,44.29,44.39,44.29,44.36,21300.0,33.389,33.4644,33.389,33.4418,21300.0
2007-06-04 12:30:00,44.37,44.4,44.36,44.39,20600.0,33.4493,33.472,33.4418,33.4644,20600.0
2007-06-04 12:35:00,44.4,44.49,44.39,44.49,20400.0,33.472,33.5398,33.4644,33.5398,20400.0
2007-06-04 12:40:00,44.49,44.53,44.48,44.49,12400.0,33.5398,33.57,33.5323,33.5398,12400.0
2007-06-04 12:45:00,44.49,44.54,44.47,44.53,25000.0,33.5398,33.5775,33.5247,33.57,25000.0
2007-06-04 12:50:00,44.53,44.54,44.48,44.5,24400.0,33.57,33.5775,33.5323,33.5474,24400.0
2007-06-04 12:55:00,44.5,44.53,44.5,44.52,28200.0,33.5474,33.57,33.5474,33.5624,28200.0
2007-06-04 13:00:00,44.52,44.59,44.52,44.56,21600.0,33.5624,33.6152,33.5624,33.5926,21600.0
2007-06-04 13:05:00,44.56,44.6,44.55,44.59,22300.0,33.5926,33.6227,33.585,33.6152,22300.0
2007-06-04 13:10:00,44.58,44.59,44.55,44.57,22800.0,33.6077,33.6152,33.585,33.6001,22800.0
2007-06-04 13:15:00,44.56,44.58,44.55,44.55,7300.0,33.5926,33.6077,33.585,33.585,7300.0
2007-06-04 13:20:00,44.56,44.56,44.47,44.47,9300.0,33.5926,33.5926,33.5247,33.5247,9300.0
2007-06-04 13:25:00,44.47,44.47,44.42,44.42,5600.0,33.5247,33.5247,33.487,33.487,5600.0
2007-06-04 13:30:00,44.42,44.44,44.42,44.43,21700.0,33.487,33.5021,33.487,33.4946,21700.0
2007-06-04 13:35:00,44.44,44.44,44.41,44.42,27100.0,33.5021,33.5021,33.4795,33.487,27100.0
2007-06-04 13:40:00,44.42,44.45,44.42,44.44,16300.0,33.487,33.5097,33.487,33.5021,16300.0
2007-06-04 13:45:00,44.44,44.46,44.4,44.42,27100.0,33.5021,33.5172,33.472,33.487,27100.0
2007-06-04 13:50:00,44.42,44.46,44.42,44.43,48800.0,33.487,33.5172,33.487,33.4946,48800.0
2007-06-04 13:55:00,44.43,44.44,44.41,44.42,25700.0,33.4946,33.5021,33.4795,33.487,25700.0
2007-06-04 14:00:00,44.42,44.46,44.41,44.46,20600.0,33.487,33.5172,33.4795,33.5172,20600.0
2007-06-04 14:05:00,44.46,44.47,44.45,44.46,12000.0,33.5172,33.5247,33.5097,33.5172,12000.0
2007-06-04 14:10:00,44.45,44.47,44.43,44.47,15200.0,33.5097,33.5247,33.4946,33.5247,15200.0
2007-06-04 14:15:00,44.47,44.47,44.44,44.45,22400.0,33.5247,33.5247,33.5021,33.5097,22400.0
2007-06-04 14:20:00,44.46,44.46,44.44,44.44,16300.0,33.5172,33.5172,33.5021,33.5021,16300.0
2007-06-04 14:25:00,44.44,44.47,44.44,44.47,55200.0,33.5021,33.5247,33.5021,33.5247,55200.0
2007-06-04 14:30:00,44.47,44.47,44.41,44.46,26200.0,33.5247,33.5247,33.4795,33.5172,26200.0
2007-06-04 14:35:00,44.45,44.46,44.45,44.46,6300.0,33.5097,33.5172,33.5097,33.5172,6300.0
2007-06-04 14:40:00,44.46,44.49,44.42,44.48,39300.0,33.5172,33.5398,33.487,33.5323,39300.0
2007-06-04 14:45:00,44.48,44.49,44.46,44.48,5400.0,33.5323,33.5398,33.5172,33.5323,5400.0
2007-06-04 14:50:00,44.48,44.5,44.48,44.49,9400.0,33.5323,33.5474,33.5323,33.5398,9400.0
2007-06-04 14:55:00,44.49,44.5,44.47,44.49,15700.0,33.5398,33.5474,33.5247,33.5398,15700.0
2007-06-04 15:00:00,44.49,44.54,44.48,44.54,25500.0,33.5398,33.5775,33.5323,33.5775,25500.0
2007-06-04 15:05:00,44.54,44.55,44.49,44.5,31300.0,33.5775,33.585,33.5398,33.5474,31300.0
2007-06-04 15:10:00,44.49,44.5,44.48,44.49,19300.0,33.5398,33.5474,33.5323,33.5398,19300.0
2007-06-04 15:15:00,44.5,44.5,44.44,44.45,30200.0,33.5474,33.5474,33.5021,33.5097,30200.0
2007-06-04 15:20:00,44.45,44.47,44.44,44.45,37000.0,33.5097,33.5247,33.5021,33.5097,37000.0
2007-06-04 15:25:00,44.45,44.46,44.44,44.45,50800.0,33.5097,33.5172,33.5021,33.5097,50800.0
2007-06-04 15:30:00,44.45,44.47,44.44,44.45,46000.0,33.5097,33.5247,33.5021,33.5097,46000.0
2007-06-04 15:35:00,44.46,44.47,44.44,44.45,38100.0,33.5172,33.5247,33.5021,33.5097,38100.0
2007-06-04 15:40:00,44.45,44.46,44.43,44.45,118100.0,33.5097,33.5172,33.4946,33.5097,118100.0
2007-06-04 15:45:00,44.45,44.57,44.45,44.55,66900.0,33.5097,33.6001,33.5097,33.585,66900.0
2007-06-04 15:50:00,44.55,44.56,44.45,44.47,30100.0,33.585,33.5926,33.5097,33.5247,30100.0
2007-06-04 15:55:00,44.47,44.54,44.45,44.51,42700.0,33.5247,33.5775,33.5097,33.5549,42700.0
2007-06-05 09:30:00,44.56,44.7,44.39,44.42,30200.0,33.5926,33.6981,33.4644,33.487,30200.0
2007-06-05 09:35:00,44.44,44.57,44.39,44.47,15200.0,33.5021,33.6001,33.4644,33.5247,15200.0
2007-06-05 09:40:00,44.47,44.6,44.43,44.51,22900.0,33.5247,33.6227,33.4946,33.5549,22900.0
2007-06-05 09:45:00,44.51,44.54,44.41,44.42,29600.0,33.5549,33.5775,33.4795,33.487,29600.0
2007-06-05 09:50:00,44.37,44.48,44.21,44.23,19800.0,33.4493,33.5323,33.3287,33.3438,19800.0
2007-06-05 09:55:00,44.22,44.25,44.15,44.22,11200.0,33.3363,33.3589,33.2835,33.3363,11200.0
2007-06-05 10:00:00,44.24,44.33,43.91,44.04,143400.0,33.3513,33.4192,33.1026,33.2006,143400.0
2007-06-05 10:05:00,44.04,44.1,44.03,44.08,45800.0,33.2006,33.2458,33.193,33.2307,45800.0
2007-06-05 10:10:00,44.08,44.13,44.04,44.04,46900.0,33.2307,33.2684,33.2006,33.2006,46900.0
2007-06-05 10:15:00,44.04,44.12,44.03,44.1,31700.0,33.2006,33.2609,33.193,33.2458,31700.0
2007-06-05 10:20:00,44.09,44.09,43.95,43.98,30700.0,33.2383,33.2383,33.1327,33.1553,30700.0
2007-06-05 10:25:00,44.01,44.14,44.01,44.14,8700.0,33.178,33.276,33.178,33.276,8700.0
2007-06-05 10:30:00,44.12,44.18,44.1,44.16,13000.0,33.2609,33.3061,33.2458,33.291,13000.0
2007-06-05 10:35:00,44.16,44.2,44.13,44.2,18200.0,33.291,33.3212,33.2684,33.3212,18200.0
2007-06-05 10:40:00,44.19,44.19,44.12,44.13,9900.0,33.3137,33.3137,33.2609,33.2684,9900.0
2007-06-05 10:45:00,44.13,44.26,44.13,44.23,15300.0,33.2684,33.3664,33.2684,33.3438,15300.0
2007-06-05 10:50:00,44.23,44.3,44.23,44.3,11100.0,33.3438,33.3966,33.3438,33.3966,11100.0
2007-06-05 10:55:00,44.29,44.29,44.18,44.19,9400.0,33.389,33.389,33.3061,33.3137,9400.0
2007-06-05 11:00:00,44.2,44.31,44.2,44.3,13500.0,33.3212,33.4041,33.3212,33.3966,13500.0
2007-06-05 11:05:00,44.3,44.3,44.19,44.19,22900.0,33.3966,33.3966,33.3137,33.3137,22900.0
2007-06-05 11:10:00,44.19,44.23,44.15,44.17,15200.0,33.3137,33.3438,33.2835,33.2986,15200.0
2007-06-05 11:15:00,44.17,44.17,44.12,44.15,47500.0,33.2986,33.2986,33.2609,33.2835,47500.0
2007-06-05 11:20:00,44.15,44.15,44.04,44.05,17700.0,33.2835,33.2835,33.2006,33.2081,17700.0
2007-06-05 11:25:00,44.04,44.12,44.02,44.12,10100.0,33.2006,33.2609,33.1855,33.2609,10100.0
2007-06-05 11:30:00,44.12,44.13,43.97,44.02,24100.0,33.2609,33.2684,33.1478,33.1855,24100.0
2007-06-05 11:35:00,44.02,44.1,44.02,44.05,14200.0,33.1855,33.2458,33.1855,33.2081,14200.0
2007-06-05 11:40:00,44.02,44.06,43.95,43.97,21900.0,33.1855,33.2156,33.1327,33.1478,21900.0
2007-06-05 11:45:00,43.97,43.98,43.85,43.86,13100.0,33.1478,33.1553,33.0573,33.0649,13100.0
2007-06-05 11:50:00,43.85,44.07,43.82,44.05,18300.0,33.0573,33.2232,33.0347,33.2081,18300.0
2007-06-05 11:55:00,44.07,44.09,44.0,44.02,16800.0,33.2232,33.2383,33.1704,33.1855,16800.0
2007-06-05 12:00:00,44.01,44.02,43.96,44.0,31500.0,33.178,33.1855,33.1403,33.1704,31500.0
2007-06-05 12:05:00,43.96,43.97,43.78,43.82,39700.0,33.1403,33.1478,33.0046,33.0347,39700.0
2007-06-05 12:10:00,43.81,43.81,43.73,43.77,18400.0,33.0272,33.0272,32.9669,32.997,18400.0
2007-06-05 12:15:00,43.77,43.81,43.72,43.73,13700.0,32.997,33.0272,32.9593,32.9669,13700.0
2007-06-05 12:20:00,43.74,43.77,43.68,43.71,20500.0,32.9744,32.997,32.9292,32.9518,20500.0
2007-06-05 12:25:00,43.7,43.71,43.67,43.68,15400.0,32.9443,32.9518,32.9216,32.9292,15400.0
2007-06-05 12:30:00,43.69,43.88,43.69,43.88,34800.0,32.9367,33.08,32.9367,33.08,34800.0
2007-06-05 12:35:00,43.87,43.9,43.81,43.87,47500.0,33.0724,33.095,33.0272,33.0724,47500.0
2007-06-05 12:40:00,43.86,43.87,43.78,43.8,22200.0,33.0649,33.0724,33.0046,33.0196,22200.0
2007-06-05 12:45:00,43.8,43.8,43.75,43.76,17000.0,33.0196,33.0196,32.9819,32.9895,17000.0
2007-06-05 12:50:00,43.76,43.8,43.7,43.72,38000.0,32.9895,33.0196,32.9443,32.9593,38000.0
2007-06-05 12:55:00,43.72,43.77,43.72,43.77,20200.0,32.9593,32.997,32.9593,32.997,20200.0
2007-06-05 13:00:00,43.76,43.86,43.74,43.8,26800.0,32.9895,33.0649,32.9744,33.0196,26800.0
2007-06-05 13:05:00,43.8,43.8,43.63,43.68,106700.0,33.0196,33.0196,32.8915,32.9292,106700.0
2007-06-05 13:10:00,43.66,43.81,43.66,43.8,75600.0,32.9141,33.0272,32.9141,33.0196,75600.0
2007-06-05 13:15:00,43.79,43.8,43.72,43.76,31700.0,33.0121,33.0196,32.9593,32.9895,31700.0
2007-06-05 13:20:00,43.77,43.79,43.77,43.79,8700.0,32.997,33.0121,32.997,33.0121,8700.0
2007-06-05 13:25:00,43.79,43.79,43.75,43.76,8500.0,33.0121,33.0121,32.9819,32.9895,8500.0
2007-06-05 13:30:00,43.76,43.8,43.73,43.8,24400.0,32.9895,33.0196,32.9669,33.0196,24400.0
2007-06-05 13:35:00,43.81,43.9,43.81,43.9,18600.0,33.0272,33.095,33.0272,33.095,18600.0
2007-06-05 13:40:00,43.9,43.9,43.83,43.85,17700.0,33.095,33.095,33.0423,33.0573,17700.0
2007-06-05 13:45:00,43.85,43.85,43.8,43.83,39900.0,33.0573,33.0573,33.0196,33.0423,39900.0
2007-06-05 13:50:00,43.86,43.87,43.8,43.82,12300.0,33.0649,33.0724,33.0196,33.0347,12300.0
2007-06-05 13:55:00,43.84,43.99,43.84,43.98,21800.0,33.0498,33.1629,33.0498,33.1553,21800.0
2007-06-05 14:00:00,43.97,44.01,43.87,43.92,44000.0,33.1478,33.178,33.0724,33.1101,44000.0
2007-06-05 14:05:00,43.95,43.95,43.88,43.91,26300.0,33.1327,33.1327,33.08,33.1026,26300.0
2007-06-05 14:10:00,43.9,43.97,43.89,43.9,20300.0,33.095,33.1478,33.0875,33.095,20300.0
2007-06-05 14:15:00,43.89,43.96,43.87,43.95,28500.0,33.0875,33.1403,33.0724,33.1327,28500.0
2007-06-05 14:20:00,43.95,44.0,43.94,43.95,25400.0,33.1327,33.1704,33.1252,33.1327,25400.0
2007-06-05 14:25:00,43.93,43.93,43.88,43.88,8200.0,33.1176,33.1176,33.08,33.08,8200.0
2007-06-05 14:30:00,43.86,43.93,43.85,43.89,20300.0,33.0649,33.1176,33.0573,33.0875,20300.0
2007-06-05 14:35:00,43.89,43.89,43.83,43.84,13200.0,33.0875,33.0875,33.0423,33.0498,13200.0
2007-06-05 14:40:00,43.85,43.85,43.82,43.84,16600.0,33.0573,33.0573,33.0347,33.0498,16600.0
2007-06-05 14:45:00,43.84,43.9,43.83,43.89,8700.0,33.0498,33.095,33.0423,33.0875,8700.0
2007-06-05 14:50:00,43.89,43.9,43.85,43.85,11700.0,33.0875,33.095,33.0573,33.0573,11700.0
2007-06-05 14:55:00,43.85,43.86,43.79,43.8,15600.0,33.0573,33.0649,33.0121,33.0196,15600.0
2007-06-05 15:00:00,43.8,43.8,43.76,43.77,15200.0,33.0196,33.0196,32.9895,32.997,15200.0
2007-06-05 15:05:00,43.76,43.79,43.75,43.77,20100.0,32.9895,33.0121,32.9819,32.997,20100.0
2007-06-05 15:10:00,43.77,43.84,43.76,43.8,25100.0,32.997,33.0498,32.9895,33.0196,25100.0
2007-06-05 15:15:00,43.8,43.81,43.77,43.8,16700.0,33.0196,33.0272,32.997,33.0196,16700.0
2007-06-05 15:20:00,43.79,43.79,43.75,43.76,21100.0,33.0121,33.0121,32.9819,32.9895,21100.0
2007-06-05 15:25:00,43.77,43.82,43.75,43.81,21100.0,32.997,33.0347,32.9819,33.0272,21100.0
2007-06-05 15:30:00,43.81,43.84,43.8,43.82,15300.0,33.0272,33.0498,33.0196,33.0347,15300.0
2007-06-05 15:35:00,43.83,43.85,43.82,43.85,45300.0,33.0423,33.0573,33.0347,33.0573,45300.0
2007-06-05 15:40:00,43.86,43.87,43.84,43.84,32600.0,33.0649,33.0724,33.0498,33.0498,32600.0
2007-06-05 15:45:00,43.84,43.87,43.83,43.86,22600.0,33.0498,33.0724,33.0423,33.0649,22600.0
2007-06-05 15:50:00,43.87,43.92,43.86,43.9,39900.0,33.0724,33.1101,33.0649,33.095,39900.0
2007-06-05 15:55:00,43.91,43.92,43.86,43.88,28000.0,33.1026,33.1101,33.0649,33.08,28000.0
2007-06-06 09:30:00,43.32,43.57,43.26,43.52,45300.0,32.6578,32.8463,32.6125,32.8086,45300.0
2007-06-06 09:35:00,43.52,43.56,43.25,43.4,56900.0,32.8086,32.8387,32.605,32.7181,56900.0
2007-06-06 09:40:00,43.4,43.55,43.25,43.31,50800.0,32.7181,32.8312,32.605,32.6502,50800.0
2007-06-06 09:45:00,43.31,43.37,43.08,43.12,83700.0,32.6502,32.6955,32.4769,32.507,83700.0
2007-06-06 09:50:00,43.11,43.27,43.03,43.17,83800.0,32.4995,32.6201,32.4392,32.5447,83800.0
2007-06-06 09:55:00,43.17,43.41,43.14,43.34,35700.0,32.5447,32.7256,32.5221,32.6729,35700.0
2007-06-06 10:00:00,43.35,43.35,43.26,43.32,28000.0,32.6804,32.6804,32.6125,32.6578,28000.0
2007-06-06 10:05:00,43.31,43.33,43.2,43.21,30000.0,32.6502,32.6653,32.5673,32.5749,30000.0
2007-06-06 10:10:00,43.2,43.24,43.11,43.21,35600.0,32.5673,32.5975,32.4995,32.5749,35600.0
2007-06-06 10:15:00,43.21,43.23,43.17,43.17,24500.0,32.5749,32.5899,32.5447,32.5447,24500.0
2007-06-06 10:20:00,43.15,43.16,43.08,43.1,27300.0,32.5296,32.5372,32.4769,32.4919,27300.0
2007-06-06 10:25:00,43.09,43.19,43.07,43.15,35600.0,32.4844,32.5598,32.4693,32.5296,35600.0
2007-06-06 10:30:00,43.15,43.15,43.07,43.11,204900.0,32.5296,32.5296,32.4693,32.4995,204900.0
2007-06-06 10:35:00,43.1,43.12,43.09,43.11,47500.0,32.4919,32.507,32.4844,32.4995,47500.0
2007-06-06 10:40:00,43.1,43.15,43.1,43.15,24200.0,32.4919,32.5296,32.4919,32.5296,24200.0
2007-06-06 10:45:00,43.15,43.28,43.15,43.15,108500.0,32.5296,32.6276,32.5296,32.5296,108500.0
2007-06-06 10:50:00,43.13,43.15,43.03,43.14,24400.0,32.5145,32.5296,32.4392,32.5221,24400.0
2007-06-06 10:55:00,43.13,43.13,43.1,43.12,6800.0,32.5145,32.5145,32.4919,32.507,6800.0
2007-06-06 11:00:00,43.12,43.28,43.12,43.17,19900.0,32.507,32.6276,32.507,32.5447,19900.0
2007-06-06 11:05:00,43.16,43.17,43.03,43.04,24600.0,32.5372,32.5447,32.4392,32.4467,24600.0
2007-06-06 11:10:00,43.04,43.06,43.0,43.0,22700.0,32.4467,32.4618,32.4165,32.4165,22700.0
2007-06-06 11:15:00,43.01,43.01,42.8,42.89,72100.0,32.4241,32.4241,32.2658,32.3336,72100.0
2007-06-06 11:20:00,42.88,43.08,42.88,43.0,23800.0,32.3261,32.4769,32.3261,32.4165,23800.0
2007-06-06 11:25:00,43.0,43.08,42.99,43.07,10800.0,32.4165,32.4769,32.409,32.4693,10800.0
2007-06-06 11:30:00,43.07,43.09,43.05,43.05,11600.0,32.4693,32.4844,32.4542,32.4542,11600.0
2007-06-06 11:35:00,43.04,43.04,43.0,43.0,13900.0,32.4467,32.4467,32.4165,32.4165,13900.0
2007-06-06 11:40:00,43.01,43.06,43.01,43.05,13800.0,32.4241,32.4618,32.4241,32.4542,13800.0
2007-06-06 11:45:00,43.05,43.06,42.9,42.91,13500.0,32.4542,32.4618,32.3412,32.3487,13500.0
2007-06-06 11:50:00,42.9,42.97,42.84,42.97,54100.0,32.3412,32.3939,32.2959,32.3939,54100.0
2007-06-06 11:55:00,42.97,42.97,42.92,42.95,19300.0,32.3939,32.3939,32.3562,32.3788,19300.0
2007-06-06 12:00:00,42.95,43.02,42.94,43.0,12700.0,32.3788,32.4316,32.3713,32.4165,12700.0
2007-06-06 12:05:00,43.01,43.06,42.99,43.03,18300.0,32.4241,32.4618,32.409,32.4392,18300.0
2007-06-06 12:10:00,43.03,43.07,42.98,43.06,22700.0,32.4392,32.4693,32.4015,32.4618,22700.0
2007-06-06 12:15:00,43.06,43.12,43.04,43.12,12100.0,32.4618,32.507,32.4467,32.507,12100.0
2007-06-06 12:20:00,43.12,43.18,43.11,43.13,8500.0,32.507,32.5522,32.4995,32.5145,8500.0
2007-06-06 12:25:00,43.12,43.13,43.05,43.06,9300.0,32.507,32.5145,32.4542,32.4618,9300.0
2007-06-06 12:30:00,43.04,43.04,42.98,43.02,11300.0,32.4467,32.4467,32.4015,32.4316,11300.0
2007-06-06 12:35:00,43.03,43.03,42.94,42.95,11600.0,32.4392,32.4392,32.3713,32.3788,11600.0
2007-06-06 12:40:00,42.95,42.97,42.94,42.97,8000.0,32.3788,32.3939,32.3713,32.3939,8000.0
2007-06-06 12:45:00,42.96,42.97,42.94,42.96,8900.0,32.3864,32.3939,32.3713,32.3864,8900.0
2007-06-06 12:50:00,42.96,42.97,42.94,42.94,7400.0,32.3864,32.3939,32.3713,32.3713,7400.0
2007-06-06 12:55:00,42.95,42.95,42.89,42.89,21600.0,32.3788,32.3788,32.3336,32.3336,21600.0
2007-06-06 13:00:00,42.9,42.94,42.85,42.9,54900.0,32.3412,32.3713,32.3035,32.3412,54900.0
2007-06-06 13:05:00,42.91,42.92,42.89,42.89,15300.0,32.3487,32.3562,32.3336,32.3336,15300.0
2007-06-06 13:10:00,42.89,42.89,42.8,42.81,22100.0,32.3336,32.3336,32.2658,32.2733,22100.0
2007-06-06 13:15:00,42.81,42.82,42.8,42.8,13600.0,32.2733,32.2808,32.2658,32.2658,13600.0
2007-06-06 13:20:00,42.8,42.8,42.71,42.72,21100.0,32.2658,32.2658,32.1979,32.2055,21100.0
2007-06-06 13:25:00,42.72,42.91,42.69,42.84,55000.0,32.2055,32.3487,32.1828,32.2959,55000.0
2007-06-06 13:30:00,42.84,42.91,42.84,42.85,33300.0,32.2959,32.3487,32.2959,32.3035,33300.0
2007-06-06 13:35:00,42.85,42.89,42.85,42.85,17400.0,32.3035,32.3336,32.3035,32.3035,17400.0
2007-06-06 13:40:00,42.86,42.88,42.84,42.84,22600.0,32.311,32.3261,32.2959,32.2959,22600.0
2007-06-06 13:45:00,42.85,42.87,42.84,42.84,70100.0,32.3035,32.3185,32.2959,32.2959,70100.0
2007-06-06 13:50:00,42.84,42.84,42.77,42.78,13000.0,32.2959,32.2959,32.2432,32.2507,13000.0
2007-06-06 13:55:00,42.78,42.78,42.73,42.75,31700.0,32.2507,32.2507,32.213,32.2281,31700.0
2007-06-06 14:00:00,42.76,42.76,42.73,42.74,15800.0,32.2356,32.2356,32.213,32.2205,15800.0
2007-06-06 14:05:00,42.74,42.75,42.72,42.72,10400.0,32.2205,32.2281,32.2055,32.2055,10400.0
2007-06-06 14:10:00,42.73,42.76,42.68,42.7,19100.0,32.213,32.2356,32.1753,32.1904,19100.0
2007-06-06 14:15:00,42.75,42.76,42.7,42.73,123500.0,32.2281,32.2356,32.1904,32.213,123500.0
2007-06-06 14:20:00,42.71,42.71,42.65,42.65,13700.0,32.1979,32.1979,32.1527,32.1527,13700.0
2007-06-06 14:25:00,42.66,42.67,42.63,42.64,34500.0,32.1602,32.1678,32.1376,32.1451,34500.0
2007-06-06 14:30:00,42.64,42.68,42.59,42.62,37400.0,32.1451,32.1753,32.1075,32.1301,37400.0
2007-06-06 14:35:00,42.62,42.66,42.61,42.62,15900.0,32.1301,32.1602,32.1225,32.1301,15900.0
2007-06-06 14:40:00,42.62,42.71,42.6,42.68,102600.0,32.1301,32.1979,32.115,32.1753,102600.0
2007-06-06 14:45:00,42.69,42.72,42.69,42.71,20500.0,32.1828,32.2055,32.1828,32.1979,20500.0
2007-06-06 14:50:00,42.7,42.84,42.7,42.77,30700.0,32.1904,32.2959,32.1904,32.2432,30700.0
2007-06-06 14:55:00,42.76,42.76,42.68,42.69,21700.0,32.2356,32.2356,32.1753,32.1828,21700.0
2007-06-06 15:00:00,42.69,42.79,42.69,42.74,34500.0,32.1828,32.2582,32.1828,32.2205,34500.0
2007-06-06 15:05:00,42.74,42.75,42.71,42.75,38700.0,32.2205,32.2281,32.1979,32.2281,38700.0
2007-06-06 15:10:00,42.74,42.77,42.72,42.73,27700.0,32.2205,32.2432,32.2055,32.213,27700.0
2007-06-06 15:15:00,42.73,42.78,42.69,42.73,30700.0,32.213,32.2507,32.1828,32.213,30700.0
2007-06-06 15:20:00,42.74,42.74,42.71,42.72,53500.0,32.2205,32.2205,32.1979,32.2055,53500.0
2007-06-06 15:25:00,42.72,42.81,42.72,42.76,71500.0,32.2055,32.2733,32.2055,32.2356,71500.0
2007-06-06 15:30:00,42.76,42.8,42.76,42.79,49400.0,32.2356,32.2658,32.2356,32.2582,49400.0
2007-06-06 15:35:00,42.79,42.79,42.73,42.74,46400.0,32.2582,32.2582,32.213,32.2205,46400.0
2007-06-06 15:40:00,42.74,42.84,42.73,42.84,45100.0,32.2205,32.2959,32.213,32.2959,45100.0
2007-06-06 15:45:00,42.83,42.85,42.8,42.84,52600.0,32.2884,32.3035,32.2658,32.2959,52600.0
2007-06-06 15:50:00,42.84,42.89,42.83,42.88,51600.0,32.2959,32.3336,32.2884,32.3261,51600.0
2007-06-06 15:55:00,42.88,42.88,42.85,42.86,62400.0,32.3261,32.3261,32.3035,32.311,62400.0
2007-06-07 09:30:00,42.48,42.6,42.25,42.6,57200.0,32.0245,32.115,31.8511,32.115,57200.0
2007-06-07 09:35:00,42.6,42.67,42.47,42.63,47900.0,32.115,32.1678,32.017,32.1376,47900.0
2007-06-07 09:40:00,42.67,42.72,42.57,42.63,24900.0,32.1678,32.2055,32.0924,32.1376,24900.0
2007-06-07 09:45:00,42.64,42.67,42.56,42.59,22000.0,32.1451,32.1678,32.0848,32.1075,22000.0
2007-06-07 09:50:00,42.6,42.72,42.6,42.71,29900.0,32.115,32.2055,32.115,32.1979,29900.0
2007-06-07 09:55:00,42.71,42.85,42.7,42.77,180500.0,32.1979,32.3035,32.1904,32.2432,180500.0
2007-06-07 10:00:00,42.78,42.92,42.78,42.92,10000.0,32.2507,32.3562,32.2507,32.3562,10000.0
2007-06-07 10:05:00,42.91,42.91,42.61,42.72,31300.0,32.3487,32.3487,32.1225,32.2055,31300.0
2007-06-07 10:10:00,42.71,42.82,42.65,42.66,16100.0,32.1979,32.2808,32.1527,32.1602,16100.0
2007-06-07 10:15:00,42.68,42.7,42.46,42.47,33500.0,32.1753,32.1904,32.0095,32.017,33500.0
2007-06-07 10:20:00,42.52,42.61,42.46,42.5,30200.0,32.0547,32.1225,32.0095,32.0396,30200.0
2007-06-07 10:25:00,42.51,42.51,42.42,42.45,38500.0,32.0471,32.0471,31.9793,32.0019,38500.0
2007-06-07 10:30:00,42.44,42.71,42.44,42.67,32800.0,31.9944,32.1979,31.9944,32.1678,32800.0
2007-06-07 10:35:00,42.67,42.67,42.42,42.44,23200.0,32.1678,32.1678,31.9793,31.9944,23200.0
2007-06-07 10:40:00,42.45,42.5,42.33,42.5,21100.0,32.0019,32.0396,31.9114,32.0396,21100.0
2007-06-07 10:45:00,42.5,42.53,42.35,42.35,314400.0,32.0396,32.0622,31.9265,31.9265,314400.0
2007-06-07 10:50:00,42.36,42.36,42.06,42.2,85100.0,31.9341,31.9341,31.7079,31.8134,85100.0
2007-06-07 10:55:00,42.21,42.23,42.1,42.22,51700.0,31.821,31.8361,31.7381,31.8285,51700.0
2007-06-07 11:00:00,42.22,42.24,42.07,42.2,21400.0,31.8285,31.8436,31.7154,31.8134,21400.0
2007-06-07 11:05:00,42.2,42.2,42.01,42.02,40600.0,31.8134,31.8134,31.6702,31.6777,40600.0
2007-06-07 11:10:00,42.02,42.05,41.82,41.92,65500.0,31.6777,31.7004,31.527,31.6024,65500.0
2007-06-07 11:15:00,41.92,42.19,41.91,41.96,60300.0,31.6024,31.8059,31.5948,31.6325,60300.0
2007-06-07 11:20:00,41.98,42.06,41.94,42.06,26900.0,31.6476,31.7079,31.6174,31.7079,26900.0
2007-06-07 11:25:00,42.08,42.13,41.99,42.0,19900.0,31.723,31.7607,31.6551,31.6627,19900.0
2007-06-07 11:30:00,42.0,42.0,41.92,41.94,18800.0,31.6627,31.6627,31.6024,31.6174,18800.0
2007-06-07 11:35:00,41.95,42.01,41.88,41.89,23100.0,31.625,31.6702,31.5722,31.5797,23100.0
2007-06-07 11:40:00,41.88,41.88,41.75,41.85,41000.0,31.5722,31.5722,31.4742,31.5496,41000.0
2007-06-07 11:45:00,41.84,41.88,41.79,41.83,68200.0,31.542,31.5722,31.5044,31.5345,68200.0
2007-06-07 11:50:00,41.84,41.95,41.84,41.93,19600.0,31.542,31.625,31.542,31.6099,19600.0
2007-06-07 11:55:00,41.94,41.94,41.8,41.82,34000.0,31.6174,31.6174,31.5119,31.527,34000.0
2007-06-07 12:00:00,41.82,41.86,41.8,41.81,48800.0,31.527,31.5571,31.5119,31.5194,48800.0
2007-06-07 12:05:00,41.8,41.81,41.59,41.59,117400.0,31.5119,31.5194,31.3536,31.3536,117400.0
2007-06-07 12:10:00,41.58,41.59,41.49,41.53,69500.0,31.346,31.3536,31.2782,31.3083,69500.0
2007-06-07 12:15:00,41.51,41.8,41.51,41.65,67700.0,31.2933,31.5119,31.2933,31.3988,67700.0
2007-06-07 12:20:00,41.65,41.83,41.65,41.77,25300.0,31.3988,31.5345,31.3988,31.4893,25300.0
2007-06-07 12:25:00,41.77,41.77,41.59,41.64,30800.0,31.4893,31.4893,31.3536,31.3913,30800.0
2007-06-07 12:30:00,41.64,41.66,41.56,41.6,19600.0,31.3913,31.4064,31.331,31.3611,19600.0
2007-06-07 12:35:00,41.63,41.65,41.5,41.59,40400.0,31.3837,31.3988,31.2857,31.3536,40400.0
2007-06-07 12:40:00,41.59,41.74,41.56,41.66,132600.0,31.3536,31.4667,31.331,31.4064,132600.0
2007-06-07 12:45:00,41.65,41.65,41.55,41.59,42500.0,31.3988,31.3988,31.3234,31.3536,42500.0
2007-06-07 12:50:00,41.58,41.6,41.13,41.56,121000.0,31.346,31.3611,31.0068,31.331,121000.0
2007-06-07 12:55:00,41.56,41.68,41.56,41.68,23100.0,31.331,31.4214,31.331,31.4214,23100.0
2007-06-07 13:00:00,41.68,41.77,41.57,41.6,34000.0,31.4214,31.4893,31.3385,31.3611,34000.0
2007-06-07 13:05:00,41.6,41.7,41.58,41.6,43500.0,31.3611,31.4365,31.346,31.3611,43500.0
2007-06-07 13:10:00,41.6,41.6,41.49,41.54,39800.0,31.3611,31.3611,31.2782,31.3159,39800.0
2007-06-07 13:15:00,41.55,41.55,41.22,41.23,83300.0,31.3234,31.3234,31.0746,31.0822,83300.0
2007-06-07 13:20:00,41.22,41.46,41.16,41.34,74200.0,31.0746,31.2556,31.0294,31.1651,74200.0
2007-06-07 13:25:00,41.34,41.37,41.29,41.35,16900.0,31.1651,31.1877,31.1274,31.1727,16900.0
2007-06-07 13:30:00,41.35,41.35,41.22,41.31,17000.0,31.1727,31.1727,31.0746,31.1425,17000.0
2007-06-07 13:35:00,41.31,41.31,41.07,41.11,86300.0,31.1425,31.1425,30.9616,30.9917,86300.0
2007-06-07 13:40:00,41.11,41.17,41.09,41.17,33000.0,30.9917,31.037,30.9766,31.037,33000.0
2007-06-07 13:45:00,41.17,41.27,41.17,41.2,30200.0,31.037,31.1123,31.037,31.0596,30200.0
2007-06-07 13:50:00,41.19,41.22,41.13,41.13,58800.0,31.052,31.0746,31.0068,31.0068,58800.0
2007-06-07 13:55:00,41.14,41.24,41.13,41.19,53800.0,31.0143,31.0897,31.0068,31.052,53800.0
2007-06-07 14:00:00,41.19,41.2,41.14,41.14,34700.0,31.052,31.0596,31.0143,31.0143,34700.0
2007-06-07 14:05:00,41.15,41.21,41.14,41.2,52600.0,31.0219,31.0671,31.0143,31.0596,52600.0
2007-06-07 14:10:00,41.19,41.2,41.14,41.17,56000.0,31.052,31.0596,31.0143,31.037,56000.0
2007-06-07 14:15:00,41.16,41.17,41.01,41.05,47200.0,31.0294,31.037,30.9163,30.9465,47200.0
2007-06-07 14:20:00,41.05,41.06,40.87,41.0,132300.0,30.9465,30.954,30.8108,30.9088,132300.0
2007-06-07 14:25:00,41.0,41.0,40.9,40.97,51300.0,30.9088,30.9088,30.8334,30.8862,51300.0
2007-06-07 14:30:00,40.98,40.99,40.92,40.97,69100.0,30.8937,30.9013,30.8485,30.8862,69100.0
2007-06-07 14:35:00,40.97,41.07,40.96,41.05,32100.0,30.8862,30.9616,30.8786,30.9465,32100.0
2007-06-07 14:40:00,41.07,41.2,41.06,41.18,43700.0,30.9616,31.0596,30.954,31.0445,43700.0
2007-06-07 14:45:00,41.18,41.23,41.12,41.13,38100.0,31.0445,31.0822,30.9993,31.0068,38100.0
2007-06-07 14:50:00,41.14,41.24,41.13,41.2,33000.0,31.0143,31.0897,31.0068,31.0596,33000.0
2007-06-07 14:55:00,41.2,41.25,41.17,41.22,23100.0,31.0596,31.0973,31.037,31.0746,23100.0
2007-06-07 15:00:00,41.22,41.3,41.21,41.28,35800.0,31.0746,31.135,31.0671,31.1199,35800.0
2007-06-07 15:05:00,41.28,41.45,41.28,41.45,85300.0,31.1199,31.248,31.1199,31.248,85300.0
2007-06-07 15:10:00,41.46,41.58,41.4,41.58,34000.0,31.2556,31.346,31.2103,31.346,34000.0
2007-06-07 15:15:00,41.59,41.79,41.55,41.78,122900.0,31.3536,31.5044,31.3234,31.4968,122900.0
2007-06-07 15:20:00,41.79,41.88,41.74,41.84,68800.0,31.5044,31.5722,31.4667,31.542,68800.0
2007-06-07 15:25:00,41.84,41.84,41.49,41.69,156600.0,31.542,31.542,31.2782,31.429,156600.0
2007-06-07 15:30:00,41.69,41.8,41.67,41.74,37800.0,31.429,31.5119,31.4139,31.4667,37800.0
2007-06-07 15:35:00,41.74,41.74,41.57,41.6,29600.0,31.4667,31.4667,31.3385,31.3611,29600.0
2007-06-07 15:40:00,41.59,41.6,41.42,41.45,46000.0,31.3536,31.3611,31.2254,31.248,46000.0
2007-06-07 15:45:00,41.45,41.57,41.35,41.4,69500.0,31.248,31.3385,31.1727,31.2103,69500.0
2007-06-07 15:50:00,41.4,41.43,41.31,41.4,69700.0,31.2103,31.233,31.1425,31.2103,69700.0
2007-06-07 15:55:00,41.4,41.48,41.27,41.35,75800.0,31.2103,31.2707,31.1123,31.1727,75800.0
2007-06-08 09:30:00,41.33,41.61,41.32,41.46,37800.0,31.1576,31.3687,31.15,31.2556,37800.0
2007-06-08 09:35:00,41.49,41.49,41.13,41.31,53200.0,31.2782,31.2782,31.0068,31.1425,53200.0
2007-06-08 09:40:00,41.32,41.34,41.22,41.3,106600.0,31.15,31.1651,31.0746,31.135,106600.0
2007-06-08 09:45:00,41.3,41.68,41.3,41.68,80700.0,31.135,31.4214,31.135,31.4214,80700.0
2007-06-08 09:50:00,41.69,42.02,41.53,41.98,121400.0,31.429,31.6777,31.3083,31.6476,121400.0
2007-06-08 09:55:00,41.98,42.1,41.94,41.95,97900.0,31.6476,31.7381,31.6174,31.625,97900.0
2007-06-08 10:00:00,41.94,41.96,41.8,41.96,46500.0,31.6174,31.6325,31.5119,31.6325,46500.0
2007-06-08 10:05:00,41.96,42.04,41.94,42.03,56100.0,31.6325,31.6928,31.6174,31.6853,56100.0
2007-06-08 10:10:00,42.03,42.35,42.03,42.28,69400.0,31.6853,31.9265,31.6853,31.8738,69400.0
2007-06-08 10:15:00,42.27,42.28,41.93,41.95,58600.0,31.8662,31.8738,31.6099,31.625,58600.0
2007-06-08 10:20:00,41.94,41.94,41.8,41.88,56600.0,31.6174,31.6174,31.5119,31.5722,56600.0
2007-06-08 10:25:00,41.87,42.08,41.81,42.0,41700.0,31.5647,31.723,31.5194,31.6627,41700.0
2007-06-08 10:30:00,42.01,42.11,41.88,41.88,46400.0,31.6702,31.7456,31.5722,31.5722,46400.0
2007-06-08 10:35:00,41.87,41.97,41.83,41.95,38200.0,31.5647,31.6401,31.5345,31.625,38200.0
2007-06-08 10:40:00,41.94,42.24,41.94,42.11,126900.0,31.6174,31.8436,31.6174,31.7456,126900.0
2007-06-08 10:45:00,42.11,42.11,41.98,42.01,72800.0,31.7456,31.7456,31.6476,31.6702,72800.0
2007-06-08 10:50:00,42.0,42.12,41.99,42.09,116700.0,31.6627,31.7531,31.6551,31.7305,116700.0
2007-06-08 10:55:00,42.09,42.09,41.96,42.03,53000.0,31.7305,31.7305,31.6325,31.6853,53000.0
2007-06-08 11:00:00,42.02,42.03,41.95,42.0,39800.0,31.6777,31.6853,31.625,31.6627,39800.0
2007-06-08 11:05:00,42.0,42.07,41.98,42.0,36000.0,31.6627,31.7154,31.6476,31.6627,36000.0
2007-06-08 11:10:00,42.01,42.05,41.83,41.88,36600.0,31.6702,31.7004,31.5345,31.5722,36600.0
2007-06-08 11:15:00,41.91,42.0,41.91,41.99,31500.0,31.5948,31.6627,31.5948,31.6551,31500.0
2007-06-08 11:20:00,42.0,42.03,41.96,42.0,40000.0,31.6627,31.6853,31.6325,31.6627,40000.0
2007-06-08 11:25:00,42.0,42.0,41.97,42.0,13900.0,31.6627,31.6627,31.6401,31.6627,13900.0
2007-06-08 11:30:00,42.01,42.01,41.95,42.0,30100.0,31.6702,31.6702,31.625,31.6627,30100.0
2007-06-08 11:35:00,42.0,42.0,41.96,41.96,21000.0,31.6627,31.6627,31.6325,31.6325,21000.0
2007-06-08 11:40:00,41.97,42.02,41.97,42.0,37000.0,31.6401,31.6777,31.6401,31.6627,37000.0
2007-06-08 11:45:00,42.0,42.0,41.96,41.99,33400.0,31.6627,31.6627,31.6325,31.6551,33400.0
2007-06-08 11:50:00,41.98,42.06,41.95,41.96,54100.0,31.6476,31.7079,31.625,31.6325,54100.0
2007-06-08 11:55:00,41.96,42.0,41.94,42.0,35100.0,31.6325,31.6627,31.6174,31.6627,35100.0
2007-06-08 12:00:00,42.0,42.0,41.97,41.98,21700.0,31.6627,31.6627,31.6401,31.6476,21700.0
2007-06-08 12:05:00,41.98,42.0,41.87,41.97,36800.0,31.6476,31.6627,31.5647,31.6401,36800.0
2007-06-08 12:10:00,41.98,42.0,41.97,42.0,18500.0,31.6476,31.6627,31.6401,31.6627,18500.0
2007-06-08 12:15:00,42.0,42.0,41.97,41.98,49000.0,31.6627,31.6627,31.6401,31.6476,49000.0
2007-06-08 12:20:00,41.98,41.98,41.9,41.9,9100.0,31.6476,31.6476,31.5873,31.5873,9100.0
2007-06-08 12:25:00,41.9,41.91,41.88,41.9,10500.0,31.5873,31.5948,31.5722,31.5873,10500.0
2007-06-08 12:30:00,41.9,41.91,41.87,41.89,20800.0,31.5873,31.5948,31.5647,31.5797,20800.0
2007-06-08 12:35:00,41.9,41.94,41.85,41.92,20800.0,31.5873,31.6174,31.5496,31.6024,20800.0
2007-06-08 12:40:00,41.9,41.91,41.78,41.78,22100.0,31.5873,31.5948,31.4968,31.4968,22100.0
2007-06-08 12:45:00,41.78,41.8,41.77,41.78,19100.0,31.4968,31.5119,31.4893,31.4968,19100.0
2007-06-08 12:50:00,41.79,41.86,41.79,41.83,9900.0,31.5044,31.5571,31.5044,31.5345,9900.0
2007-06-08 12:55:00,41.83,41.91,41.8,41.9,15600.0,31.5345,31.5948,31.5119,31.5873,15600.0
2007-06-08 13:00:00,41.9,41.9,41.87,41.87,13300.0,31.5873,31.5873,31.5647,31.5647,13300.0
2007-06-08 13:05:00,41.87,41.9,41.83,41.85,16300.0,31.5647,31.5873,31.5345,31.5496,16300.0
2007-06-08 13:10:00,41.85,41.9,41.84,41.89,24600.0,31.5496,31.5873,31.542,31.5797,24600.0
2007-06-08 13:15:00,41.9,41.91,41.88,41.9,30600.0,31.5873,31.5948,31.5722,31.5873,30600.0
2007-06-08 13:20:00,41.9,41.91,41.88,41.91,11000.0,31.5873,31.5948,31.5722,31.5948,11000.0
2007-06-08 13:25:00,41.91,42.0,41.91,42.0,13200.0,31.5948,31.6627,31.5948,31.6627,13200.0
2007-06-08 13:30:00,42.0,42.05,41.94,41.98,81000.0,31.6627,31.7004,31.6174,31.6476,81000.0
2007-06-08 13:35:00,41.98,42.02,41.93,41.95,49900.0,31.6476,31.6777,31.6099,31.625,49900.0
2007-06-08 13:40:00,41.94,42.14,41.91,42.11,29400.0,31.6174,31.7682,31.5948,31.7456,29400.0
2007-06-08 13:45:00,42.09,42.16,41.97,42.0,48400.0,31.7305,31.7833,31.6401,31.6627,48400.0
2007-06-08 13:50:00,42.0,42.03,41.92,42.0,30700.0,31.6627,31.6853,31.6024,31.6627,30700.0
2007-06-08 13:55:00,41.98,41.99,41.93,41.95,9200.0,31.6476,31.6551,31.6099,31.625,9200.0
2007-06-08 14:00:00,41.95,42.02,41.95,41.99,21000.0,31.625,31.6777,31.625,31.6551,21000.0
2007-06-08 14:05:00,42.0,42.02,41.94,42.02,15800.0,31.6627,31.6777,31.6174,31.6777,15800.0
2007-06-08 14:10:00,42.01,42.07,42.0,42.07,28500.0,31.6702,31.7154,31.6627,31.7154,28500.0
2007-06-08 14:15:00,42.07,42.08,42.02,42.08,21900.0,31.7154,31.723,31.6777,31.723,21900.0
2007-06-08 14:20:00,42.07,42.2,42.07,42.15,17500.0,31.7154,31.8134,31.7154,31.7758,17500.0
2007-06-08 14:25:00,42.14,42.18,42.09,42.1,15300.0,31.7682,31.7984,31.7305,31.7381,15300.0
2007-06-08 14:30:00,42.1,42.14,42.05,42.14,50600.0,31.7381,31.7682,31.7004,31.7682,50600.0
2007-06-08 14:35:00,42.13,42.34,42.13,42.28,105100.0,31.7607,31.919,31.7607,31.8738,105100.0
2007-06-08 14:40:00,42.28,42.28,42.2,42.21,138100.0,31.8738,31.8738,31.8134,31.821,138100.0
2007-06-08 14:45:00,42.21,42.21,42.16,42.16,9200.0,31.821,31.821,31.7833,31.7833,9200.0
2007-06-08 14:50:00,42.17,42.21,42.17,42.17,30900.0,31.7908,31.821,31.7908,31.7908,30900.0
2007-06-08 14:55:00,42.17,45.2,42.17,42.25,114600.0,31.7908,34.0751,31.7908,31.8511,114600.0
2007-06-08 15:00:00,42.25,42.27,42.2,42.27,115900.0,31.8511,31.8662,31.8134,31.8662,115900.0
2007-06-08 15:05:00,42.28,42.32,42.26,42.26,15300.0,31.8738,31.9039,31.8587,31.8587,15300.0
2007-06-08 15:10:00,42.26,42.39,42.26,42.31,28900.0,31.8587,31.9567,31.8587,31.8964,28900.0
2007-06-08 15:15:00,42.31,42.32,42.27,42.27,69800.0,31.8964,31.9039,31.8662,31.8662,69800.0
2007-06-08 15:20:00,42.28,42.35,42.25,42.29,63400.0,31.8738,31.9265,31.8511,31.8813,63400.0
2007-06-08 15:25:00,42.3,42.3,42.22,42.23,18200.0,31.8888,31.8888,31.8285,31.8361,18200.0
2007-06-08 15:30:00,42.22,42.3,42.22,42.28,46600.0,31.8285,31.8888,31.8285,31.8738,46600.0
2007-06-08 15:35:00,42.29,42.34,42.29,42.32,35100.0,31.8813,31.919,31.8813,31.9039,35100.0
2007-06-08 15:40:00,42.32,42.37,42.29,42.37,83800.0,31.9039,31.9416,31.8813,31.9416,83800.0
2007-06-08 15:45:00,42.37,42.52,42.33,42.39,61800.0,31.9416,32.0547,31.9114,31.9567,61800.0
2007-06-08 15:50:00,42.39,42.39,42.38,42.39,18500.0,31.9567,31.9567,31.9491,31.9567,18500.0
2007-06-08 15:55:00,42.38,42.39,42.25,42.3,76700.0,31.9491,31.9567,31.8511,31.8888,76700.0
2007-06-11 09:30:00,42.48,42.69,42.35,42.69,27000.0,32.0245,32.1828,31.9265,32.1828,27000.0
2007-06-11 09:35:00,42.69,42.83,42.37,42.76,78800.0,32.1828,32.2884,31.9416,32.2356,78800.0
2007-06-11 09:40:00,42.77,42.79,42.6,42.66,50500.0,32.2432,32.2582,32.115,32.1602,50500.0
2007-06-11 09:45:00,42.73,42.96,42.69,42.78,50600.0,32.213,32.3864,32.1828,32.2507,50600.0
2007-06-11 09:50:00,42.76,43.07,42.74,42.96,103000.0,32.2356,32.4693,32.2205,32.3864,103000.0
2007-06-11 09:55:00,42.97,43.25,42.94,43.23,85400.0,32.3939,32.605,32.3713,32.5899,85400.0
2007-06-11 10:00:00,43.23,43.33,43.1,43.17,39900.0,32.5899,32.6653,32.4919,32.5447,39900.0
2007-06-11 10:05:00,43.17,43.27,43.15,43.26,60400.0,32.5447,32.6201,32.5296,32.6125,60400.0
2007-06-11 10:10:00,43.26,43.32,43.06,43.14,121400.0,32.6125,32.6578,32.4618,32.5221,121400.0
2007-06-11 10:15:00,43.15,43.19,43.1,43.18,74600.0,32.5296,32.5598,32.4919,32.5522,74600.0
2007-06-11 10:20:00,43.19,43.35,43.13,43.23,85900.0,32.5598,32.6804,32.5145,32.5899,85900.0
2007-06-11 10:25:00,43.23,43.33,43.22,43.22,58200.0,32.5899,32.6653,32.5824,32.5824,58200.0
2007-06-11 10:30:00,43.23,43.29,43.16,43.26,98400.0,32.5899,32.6352,32.5372,32.6125,98400.0
2007-06-11 10:35:00,43.25,43.36,43.25,43.34,47000.0,32.605,32.6879,32.605,32.6729,47000.0
2007-06-11 10:40:00,43.33,43.43,43.22,43.27,100300.0,32.6653,32.7407,32.5824,32.6201,100300.0
2007-06-11 10:45:00,43.28,43.29,43.19,43.25,20400.0,32.6276,32.6352,32.5598,32.605,20400.0
2007-06-11 10:50:00,43.25,43.28,43.19,43.19,13300.0,32.605,32.6276,32.5598,32.5598,13300.0
2007-06-11 10:55:00,43.19,43.25,43.19,43.23,16500.0,32.5598,32.605,32.5598,32.5899,16500.0
2007-06-11 11:00:00,43.24,43.24,43.21,43.21,6600.0,32.5975,32.5975,32.5749,32.5749,6600.0
2007-06-11 11:05:00,43.22,43.25,43.06,43.12,16500.0,32.5824,32.605,32.4618,32.507,16500.0
2007-06-11 11:10:00,43.11,43.17,43.06,43.07,16700.0,32.4995,32.5447,32.4618,32.4693,16700.0
2007-06-11 11:15:00,43.07,43.12,43.05,43.08,18300.0,32.4693,32.507,32.4542,32.4769,18300.0
2007-06-11 11:20:00,43.08,43.08,43.01,43.07,13100.0,32.4769,32.4769,32.4241,32.4693,13100.0
2007-06-11 11:25:00,43.07,43.1,43.06,43.09,12700.0,32.4693,32.4919,32.4618,32.4844,12700.0
2007-06-11 11:30:00,43.07,43.2,43.02,43.1,26600.0,32.4693,32.5673,32.4316,32.4919,26600.0
2007-06-11 11:35:00,43.11,43.12,43.02,43.03,27600.0,32.4995,32.507,32.4316,32.4392,27600.0
2007-06-11 11:40:00,43.01,43.08,42.95,43.02,24500.0,32.4241,32.4769,32.3788,32.4316,24500.0
2007-06-11 11:45:00,43.02,43.07,43.01,43.06,15100.0,32.4316,32.4693,32.4241,32.4618,15100.0
2007-06-11 11:50:00,43.04,43.07,42.99,43.05,17900.0,32.4467,32.4693,32.409,32.4542,17900.0
2007-06-11 11:55:00,43.05,43.06,42.99,43.03,7500.0,32.4542,32.4618,32.409,32.4392,7500.0
2007-06-11 12:00:00,43.03,43.04,42.99,43.0,7100.0,32.4392,32.4467,32.409,32.4165,7100.0
2007-06-11 12:05:00,42.99,43.04,42.98,43.01,9400.0,32.409,32.4467,32.4015,32.4241,9400.0
2007-06-11 12:10:00,43.01,43.03,42.97,43.0,9600.0,32.4241,32.4392,32.3939,32.4165,9600.0
2007-06-11 12:15:00,42.99,42.99,42.89,42.9,20200.0,32.409,32.409,32.3336,32.3412,20200.0
2007-06-11 12:20:00,42.91,42.91,42.85,42.87,7900.0,32.3487,32.3487,32.3035,32.3185,7900.0
2007-06-11 12:25:00,42.86,42.88,42.8,42.85,18800.0,32.311,32.3261,32.2658,32.3035,18800.0
2007-06-11 12:30:00,42.84,42.85,42.81,42.81,5300.0,32.2959,32.3035,32.2733,32.2733,5300.0
2007-06-11 12:35:00,42.82,42.82,42.75,42.77,9600.0,32.2808,32.2808,32.2281,32.2432,9600.0
2007-06-11 12:40:00,42.77,42.83,42.77,42.83,16700.0,32.2432,32.2884,32.2432,32.2884,16700.0
2007-06-11 12:45:00,42.83,42.86,42.81,42.82,17200.0,32.2884,32.311,32.2733,32.2808,17200.0
2007-06-11 12:50:00,42.82,42.89,42.82,42.89,9100.0,32.2808,32.3336,32.2808,32.3336,9100.0
2007-06-11 12:55:00,42.88,42.88,42.83,42.85,10800.0,32.3261,32.3261,32.2884,32.3035,10800.0
2007-06-11 13:00:00,42.85,42.89,42.83,42.87,16100.0,32.3035,32.3336,32.2884,32.3185,16100.0
2007-06-11 13:05:00,42.86,42.91,42.84,42.88,12800.0,32.311,32.3487,32.2959,32.3261,12800.0
2007-06-11 13:10:00,42.89,42.98,42.87,42.97,14500.0,32.3336,32.4015,32.3185,32.3939,14500.0
2007-06-11 13:15:00,42.94,42.96,42.88,42.92,8300.0,32.3713,32.3864,32.3261,32.3562,8300.0
2007-06-11 13:20:00,42.94,42.98,42.93,42.97,4400.0,32.3713,32.4015,32.3638,32.3939,4400.0
2007-06-11 13:25:00,42.97,42.97,42.89,42.91,6500.0,32.3939,32.3939,32.3336,32.3487,6500.0
2007-06-11 13:30:00,42.91,42.93,42.86,42.88,6400.0,32.3487,32.3638,32.311,32.3261,6400.0
2007-06-11 13:35:00,42.89,42.9,42.86,42.88,13200.0,32.3336,32.3412,32.311,32.3261,13200.0
2007-06-11 13:40:00,42.87,42.89,42.86,42.88,12600.0,32.3185,32.3336,32.311,32.3261,12600.0
2007-06-11 13:45:00,42.86,42.93,42.85,42.86,12700.0,32.311,32.3638,32.3035,32.311,12700.0
2007-06-11 13:50:00,42.86,42.86,42.81,42.84,7900.0,32.311,32.311,32.2733,32.2959,7900.0
2007-06-11 13:55:00,42.82,42.84,42.77,42.8,12000.0,32.2808,32.2959,32.2432,32.2658,12000.0
2007-06-11 14:00:00,42.81,42.82,42.79,42.8,5700.0,32.2733,32.2808,32.2582,32.2658,5700.0
2007-06-11 14:05:00,42.8,42.85,42.79,42.83,6500.0,32.2658,32.3035,32.2582,32.2884,6500.0
2007-06-11 14:10:00,42.83,42.84,42.77,42.79,12900.0,32.2884,32.2959,32.2432,32.2582,12900.0
2007-06-11 14:15:00,42.79,42.82,42.77,42.8,15200.0,32.2582,32.2808,32.2432,32.2658,15200.0
2007-06-11 14:20:00,42.82,42.84,42.81,42.82,7000.0,32.2808,32.2959,32.2733,32.2808,7000.0
2007-06-11 14:25:00,42.84,42.85,42.83,42.84,14400.0,32.2959,32.3035,32.2884,32.2959,14400.0
2007-06-11 14:30:00,42.84,42.87,42.82,42.85,17600.0,32.2959,32.3185,32.2808,32.3035,17600.0
2007-06-11 14:35:00,42.84,42.86,42.81,42.85,22200.0,32.2959,32.311,32.2733,32.3035,22200.0
2007-06-11 14:40:00,42.83,42.86,42.8,42.83,25600.0,32.2884,32.311,32.2658,32.2884,25600.0
2007-06-11 14:45:00,42.83,42.88,42.83,42.84,14100.0,32.2884,32.3261,32.2884,32.2959,14100.0
2007-06-11 14:50:00,42.85,42.9,42.81,42.89,17300.0,32.3035,32.3412,32.2733,32.3336,17300.0
2007-06-11 14:55:00,42.88,42.94,42.86,42.92,25100.0,32.3261,32.3713,32.311,32.3562,25100.0
2007-06-11 15:00:00,42.92,42.95,42.88,42.94,31500.0,32.3562,32.3788,32.3261,32.3713,31500.0
2007-06-11 15:05:00,42.94,42.99,42.89,42.92,22300.0,32.3713,32.409,32.3336,32.3562,22300.0
2007-06-11 15:10:00,42.91,43.0,42.87,42.98,11800.0,32.3487,32.4165,32.3185,32.4015,11800.0
2007-06-11 15:15:00,42.96,42.99,42.87,42.91,25000.0,32.3864,32.409,32.3185,32.3487,25000.0
2007-06-11 15:20:00,42.9,42.94,42.81,42.83,19300.0,32.3412,32.3713,32.2733,32.2884,19300.0
2007-06-11 15:25:00,42.83,42.89,42.82,42.88,15700.0,32.2884,32.3336,32.2808,32.3261,15700.0
2007-06-11 15:30:00,42.89,42.91,42.82,42.82,15100.0,32.3336,32.3487,32.2808,32.2808,15100.0
2007-06-11 15:35:00,42.84,42.85,42.78,42.82,23500.0,32.2959,32.3035,32.2507,32.2808,23500.0
2007-06-11 15:40:00,42.81,42.86,42.75,42.78,28100.0,32.2733,32.311,32.2281,32.2507,28100.0
2007-06-11 15:45:00,42.78,42.95,42.72,42.78,70400.0,32.2507,32.3788,32.2055,32.2507,70400.0
2007-06-11 15:50:00,42.78,42.81,42.68,42.71,38900.0,32.2507,32.2733,32.1753,32.1979,38900.0
2007-06-11 15:55:00,42.71,42.86,42.7,42.76,62800.0,32.1979,32.311,32.1904,32.2356,62800.0
2007-06-12 09:30:00,42.65,42.65,42.42,42.42,11700.0,32.1527,32.1527,31.9793,31.9793,11700.0
2007-06-12 09:35:00,42.49,42.61,42.43,42.54,14500.0,32.0321,32.1225,31.9868,32.0698,14500.0
2007-06-12 09:40:00,42.53,42.67,42.42,42.65,13400.0,32.0622,32.1678,31.9793,32.1527,13400.0
2007-06-12 09:45:00,42.66,42.77,42.64,42.69,13300.0,32.1602,32.2432,32.1451,32.1828,13300.0
2007-06-12 09:50:00,42.69,42.72,42.58,42.59,35600.0,32.1828,32.2055,32.0999,32.1075,35600.0
2007-06-12 09:55:00,42.56,42.57,42.42,42.53,19500.0,32.0848,32.0924,31.9793,32.0622,19500.0
2007-06-12 10:00:00,42.48,42.63,42.46,42.49,67200.0,32.0245,32.1376,32.0095,32.0321,67200.0
2007-06-12 10:05:00,42.49,42.59,42.45,42.49,67400.0,32.0321,32.1075,32.0019,32.0321,67400.0
2007-06-12 10:10:00,42.49,42.54,42.48,42.48,40200.0,32.0321,32.0698,32.0245,32.0245,40200.0
2007-06-12 10:15:00,42.47,42.58,42.47,42.55,124200.0,32.017,32.0999,32.017,32.0773,124200.0
2007-06-12 10:20:00,42.55,42.57,42.42,42.5,71000.0,32.0773,32.0924,31.9793,32.0396,71000.0
2007-06-12 10:25:00,42.49,42.54,42.46,42.49,24700.0,32.0321,32.0698,32.0095,32.0321,24700.0
2007-06-12 10:30:00,42.49,42.6,42.48,42.52,27200.0,32.0321,32.115,32.0245,32.0547,27200.0
2007-06-12 10:35:00,42.53,42.57,42.48,42.57,47300.0,32.0622,32.0924,32.0245,32.0924,47300.0
2007-06-12 10:40:00,42.56,42.8,42.51,42.78,108200.0,32.0848,32.2658,32.0471,32.2507,108200.0
2007-06-12 10:45:00,42.78,42.79,42.73,42.76,74200.0,32.2507,32.2582,32.213,32.2356,74200.0
2007-06-12 10:50:00,42.75,42.76,42.69,42.72,97600.0,32.2281,32.2356,32.1828,32.2055,97600.0
2007-06-12 10:55:00,42.72,42.73,42.7,42.7,45100.0,32.2055,32.213,32.1904,32.1904,45100.0
2007-06-12 11:00:00,42.7,42.72,42.68,42.71,28300.0,32.1904,32.2055,32.1753,32.1979,28300.0
2007-06-12 11:05:00,42.69,42.71,42.62,42.65,31500.0,32.1828,32.1979,32.1301,32.1527,31500.0
2007-06-12 11:10:00,42.65,42.68,42.64,42.65,65500.0,32.1527,32.1753,32.1451,32.1527,65500.0
2007-06-12 11:15:00,42.65,42.7,42.64,42.7,18100.0,32.1527,32.1904,32.1451,32.1904,18100.0
2007-06-12 11:20:00,42.7,42.88,42.7,42.86,43600.0,32.1904,32.3261,32.1904,32.311,43600.0
2007-06-12 11:25:00,42.86,42.88,42.78,42.79,31600.0,32.311,32.3261,32.2507,32.2582,31600.0
2007-06-12 11:30:00,42.8,43.03,42.79,42.95,54100.0,32.2658,32.4392,32.2582,32.3788,54100.0
2007-06-12 11:35:00,42.95,43.6,42.94,43.6,131200.0,32.3788,32.8689,32.3713,32.8689,131200.0
2007-06-12 11:40:00,43.6,43.6,43.22,43.27,109800.0,32.8689,32.8689,32.5824,32.6201,109800.0
2007-06-12 11:45:00,43.27,43.36,43.25,43.28,49900.0,32.6201,32.6879,32.605,32.6276,49900.0
2007-06-12 11:50:00,43.28,43.28,43.11,43.17,32100.0,32.6276,32.6276,32.4995,32.5447,32100.0
2007-06-12 11:55:00,43.15,43.32,43.13,43.3,18600.0,32.5296,32.6578,32.5145,32.6427,18600.0
2007-06-12 12:00:00,43.29,43.31,43.26,43.3,11300.0,32.6352,32.6502,32.6125,32.6427,11300.0
2007-06-12 12:05:00,43.32,43.37,43.28,43.37,35500.0,32.6578,32.6955,32.6276,32.6955,35500.0
2007-06-12 12:10:00,43.37,43.37,43.25,43.26,18000.0,32.6955,32.6955,32.605,32.6125,18000.0
2007-06-12 12:15:00,43.25,43.25,43.2,43.21,5000.0,32.605,32.605,32.5673,32.5749,5000.0
2007-06-12 12:20:00,43.22,43.22,43.19,43.19,9200.0,32.5824,32.5824,32.5598,32.5598,9200.0
2007-06-12 12:25:00,43.19,43.2,43.19,43.19,3600.0,32.5598,32.5673,32.5598,32.5598,3600.0
2007-06-12 12:30:00,43.19,43.24,43.18,43.22,37100.0,32.5598,32.5975,32.5522,32.5824,37100.0
2007-06-12 12:35:00,43.22,43.26,43.19,43.26,22600.0,32.5824,32.6125,32.5598,32.6125,22600.0
2007-06-12 12:40:00,43.27,43.29,43.27,43.27,11800.0,32.6201,32.6352,32.6201,32.6201,11800.0
2007-06-12 12:45:00,43.27,43.28,43.2,43.22,47900.0,32.6201,32.6276,32.5673,32.5824,47900.0
2007-06-12 12:50:00,43.22,43.22,43.19,43.21,12200.0,32.5824,32.5824,32.5598,32.5749,12200.0
2007-06-12 12:55:00,43.22,43.23,43.19,43.21,13500.0,32.5824,32.5899,32.5598,32.5749,13500.0
2007-06-12 13:00:00,43.22,43.22,43.12,43.17,24000.0,32.5824,32.5824,32.507,32.5447,24000.0
2007-06-12 13:05:00,43.17,43.19,43.1,43.11,8900.0,32.5447,32.5598,32.4919,32.4995,8900.0
2007-06-12 13:10:00,43.11,43.16,43.08,43.16,9600.0,32.4995,32.5372,32.4769,32.5372,9600.0
2007-06-12 13:15:00,43.17,43.25,43.17,43.2,19800.0,32.5447,32.605,32.5447,32.5673,19800.0
2007-06-12 13:20:00,43.21,43.28,43.2,43.25,34100.0,32.5749,32.6276,32.5673,32.605,34100.0
2007-06-12 13:25:00,43.25,43.25,43.13,43.2,18200.0,32.605,32.605,32.5145,32.5673,18200.0
2007-06-12 13:30:00,43.21,43.24,43.2,43.23,14000.0,32.5749,32.5975,32.5673,32.5899,14000.0
2007-06-12 13:35:00,43.22,43.33,43.22,43.3,27300.0,32.5824,32.6653,32.5824,32.6427,27300.0
2007-06-12 13:40:00,43.31,43.31,43.27,43.29,18600.0,32.6502,32.6502,32.6201,32.6352,18600.0
2007-06-12 13:45:00,43.29,43.36,43.26,43.29,90200.0,32.6352,32.6879,32.6125,32.6352,90200.0
2007-06-12 13:50:00,43.28,43.32,43.26,43.26,20200.0,32.6276,32.6578,32.6125,32.6125,20200.0
2007-06-12 13:55:00,43.26,43.35,43.2,43.35,55100.0,32.6125,32.6804,32.5673,32.6804,55100.0
2007-06-12 14:00:00,43.35,43.46,43.32,43.45,58600.0,32.6804,32.7633,32.6578,32.7558,58600.0
2007-06-12 14:05:00,43.46,43.82,43.46,43.65,134300.0,32.7633,33.0347,32.7633,32.9066,134300.0
2007-06-12 14:10:00,43.65,43.73,43.64,43.65,27600.0,32.9066,32.9669,32.899,32.9066,27600.0
2007-06-12 14:15:00,43.65,43.66,43.5,43.53,33500.0,32.9066,32.9141,32.7935,32.8161,33500.0
2007-06-12 14:20:00,43.53,43.59,43.46,43.53,31400.0,32.8161,32.8613,32.7633,32.8161,31400.0
2007-06-12 14:25:00,43.53,43.57,43.5,43.51,13800.0,32.8161,32.8463,32.7935,32.801,13800.0
2007-06-12 14:30:00,43.5,43.57,43.49,43.51,23700.0,32.7935,32.8463,32.7859,32.801,23700.0
2007-06-12 14:35:00,43.5,43.53,43.38,43.41,25300.0,32.7935,32.8161,32.703,32.7256,25300.0
2007-06-12 14:40:00,43.4,43.42,43.31,43.35,82200.0,32.7181,32.7332,32.6502,32.6804,82200.0
2007-06-12 14:45:00,43.35,43.42,43.33,43.37,38500.0,32.6804,32.7332,32.6653,32.6955,38500.0
2007-06-12 14:50:00,43.38,43.39,43.32,43.37,70800.0,32.703,32.7106,32.6578,32.6955,70800.0
2007-06-12 14:55:00,43.36,43.38,43.33,43.37,69300.0,32.6879,32.703,32.6653,32.6955,69300.0
2007-06-12 15:00:00,43.38,43.38,43.34,43.36,90000.0,32.703,32.703,32.6729,32.6879,90000.0
2007-06-12 15:05:00,43.36,43.36,43.33,43.34,131300.0,32.6879,32.6879,32.6653,32.6729,131300.0
2007-06-12 15:10:00,43.33,43.36,43.15,43.19,64800.0,32.6653,32.6879,32.5296,32.5598,64800.0
2007-06-12 15:15:00,43.19,43.31,43.19,43.29,58800.0,32.5598,32.6502,32.5598,32.6352,58800.0
2007-06-12 15:20:00,43.3,43.3,43.18,43.24,56200.0,32.6427,32.6427,32.5522,32.5975,56200.0
2007-06-12 15:25:00,43.23,43.26,43.17,43.21,82200.0,32.5899,32.6125,32.5447,32.5749,82200.0
2007-06-12 15:30:00,43.2,43.21,43.16,43.17,31200.0,32.5673,32.5749,32.5372,32.5447,31200.0
2007-06-12 15:35:00,43.16,43.16,43.05,43.06,55100.0,32.5372,32.5372,32.4542,32.4618,55100.0
2007-06-12 15:40:00,43.06,43.07,43.03,43.05,34300.0,32.4618,32.4693,32.4392,32.4542,34300.0
2007-06-12 15:45:00,43.04,43.25,43.04,43.25,98000.0,32.4467,32.605,32.4467,32.605,98000.0
2007-06-12 15:50:00,43.23,43.24,43.09,43.15,51300.0,32.5899,32.5975,32.4844,32.5296,51300.0
2007-06-12 15:55:00,43.15,43.41,43.15,43.41,487200.0,32.5296,32.7256,32.5296,32.7256,487200.0
2007-06-13 09:35:00,43.5,43.83,43.5,43.7,86400.0,32.7935,33.0423,32.7935,32.9443,86400.0
2007-06-13 09:40:00,43.68,43.75,43.53,43.53,27800.0,32.9292,32.9819,32.8161,32.8161,27800.0
2007-06-13 09:45:00,43.54,43.58,43.41,43.52,77300.0,32.8236,32.8538,32.7256,32.8086,77300.0
2007-06-13 09:50:00,43.5,43.64,43.5,43.58,55400.0,32.7935,32.899,32.7935,32.8538,55400.0
2007-06-13 09:55:00,43.58,43.58,43.51,43.55,24800.0,32.8538,32.8538,32.801,32.8312,24800.0
2007-06-13 10:00:00,43.55,43.69,43.5,43.69,39500.0,32.8312,32.9367,32.7935,32.9367,39500.0
2007-06-13 10:05:00,43.69,43.7,43.54,43.55,38000.0,32.9367,32.9443,32.8236,32.8312,38000.0
2007-06-13 10:10:00,43.54,43.58,43.5,43.53,66900.0,32.8236,32.8538,32.7935,32.8161,66900.0
2007-06-13 10:15:00,43.53,43.68,43.5,43.59,105600.0,32.8161,32.9292,32.7935,32.8613,105600.0
2007-06-13 10:20:00,43.6,43.78,43.56,43.69,44600.0,32.8689,33.0046,32.8387,32.9367,44600.0
2007-06-13 10:25:00,43.69,43.7,43.5,43.55,78800.0,32.9367,32.9443,32.7935,32.8312,78800.0
2007-06-13 10:30:00,43.55,43.6,43.51,43.59,104700.0,32.8312,32.8689,32.801,32.8613,104700.0
2007-06-13 10:35:00,43.6,43.6,43.5,43.52,48100.0,32.8689,32.8689,32.7935,32.8086,48100.0
2007-06-13 10:40:00,43.52,43.57,43.51,43.54,78600.0,32.8086,32.8463,32.801,32.8236,78600.0
2007-06-13 10:45:00,43.51,43.64,43.51,43.59,77100.0,32.801,32.899,32.801,32.8613,77100.0
2007-06-13 10:50:00,43.59,43.68,43.56,43.6,170600.0,32.8613,32.9292,32.8387,32.8689,170600.0
2007-06-13 10:55:00,43.59,43.63,43.58,43.61,120500.0,32.8613,32.8915,32.8538,32.8764,120500.0
2007-06-13 11:00:00,43.59,43.69,43.58,43.67,85200.0,32.8613,32.9367,32.8538,32.9216,85200.0
2007-06-13 11:05:00,43.69,43.75,43.68,43.69,180300.0,32.9367,32.9819,32.9292,32.9367,180300.0
2007-06-13 11:10:00,43.7,43.73,43.65,43.71,54400.0,32.9443,32.9669,32.9066,32.9518,54400.0
2007-06-13 11:15:00,43.71,43.75,43.66,43.7,151200.0,32.9518,32.9819,32.9141,32.9443,151200.0
2007-06-13 11:20:00,43.71,43.71,43.66,43.67,70500.0,32.9518,32.9518,32.9141,32.9216,70500.0
2007-06-13 11:25:00,43.67,43.68,43.65,43.67,50600.0,32.9216,32.9292,32.9066,32.9216,50600.0
2007-06-13 11:30:00,43.64,43.67,43.6,43.62,89800.0,32.899,32.9216,32.8689,32.8839,89800.0
2007-06-13 11:35:00,43.62,43.67,43.62,43.64,41600.0,32.8839,32.9216,32.8839,32.899,41600.0
2007-06-13 11:40:00,43.63,43.74,43.63,43.71,30600.0,32.8915,32.9744,32.8915,32.9518,30600.0
2007-06-13 11:45:00,43.71,43.71,43.68,43.7,26700.0,32.9518,32.9518,32.9292,32.9443,26700.0
2007-06-13 11:50:00,43.71,43.75,43.68,43.73,122600.0,32.9518,32.9819,32.9292,32.9669,122600.0
2007-06-13 11:55:00,43.73,43.9,43.71,43.9,29200.0,32.9669,33.095,32.9518,33.095,29200.0
2007-06-13 12:00:00,43.9,43.93,43.84,43.86,16900.0,33.095,33.1176,33.0498,33.0649,16900.0
2007-06-13 12:05:00,43.86,43.86,43.81,43.82,9500.0,33.0649,33.0649,33.0272,33.0347,9500.0
2007-06-13 12:10:00,43.82,43.82,43.75,43.75,13400.0,33.0347,33.0347,32.9819,32.9819,13400.0
2007-06-13 12:15:00,43.76,43.77,43.72,43.76,68500.0,32.9895,32.997,32.9593,32.9895,68500.0
2007-06-13 12:20:00,43.75,43.75,43.72,43.75,36000.0,32.9819,32.9819,32.9593,32.9819,36000.0
2007-06-13 12:25:00,43.75,43.75,43.67,43.69,19700.0,32.9819,32.9819,32.9216,32.9367,19700.0
2007-06-13 12:30:00,43.69,43.75,43.67,43.74,13800.0,32.9367,32.9819,32.9216,32.9744,13800.0
2007-06-13 12:35:00,43.75,43.75,43.67,43.74,19700.0,32.9819,32.9819,32.9216,32.9744,19700.0
2007-06-13 12:40:00,43.75,43.78,43.64,43.66,21500.0,32.9819,33.0046,32.899,32.9141,21500.0
2007-06-13 12:45:00,43.65,43.69,43.6,43.6,10700.0,32.9066,32.9367,32.8689,32.8689,10700.0
2007-06-13 12:50:00,43.6,43.64,43.59,43.63,18100.0,32.8689,32.899,32.8613,32.8915,18100.0
2007-06-13 12:55:00,43.63,43.65,43.62,43.63,24100.0,32.8915,32.9066,32.8839,32.8915,24100.0
2007-06-13 13:00:00,43.62,43.7,43.62,43.69,52100.0,32.8839,32.9443,32.8839,32.9367,52100.0
2007-06-13 13:05:00,43.69,43.7,43.57,43.58,13800.0,32.9367,32.9443,32.8463,32.8538,13800.0
2007-06-13 13:10:00,43.58,43.62,43.55,43.58,12000.0,32.8538,32.8839,32.8312,32.8538,12000.0
2007-06-13 13:15:00,43.59,43.63,43.52,43.61,21400.0,32.8613,32.8915,32.8086,32.8764,21400.0
2007-06-13 13:20:00,43.61,43.68,43.52,43.66,40200.0,32.8764,32.9292,32.8086,32.9141,40200.0
2007-06-13 13:25:00,43.66,43.66,43.58,43.59,11800.0,32.9141,32.9141,32.8538,32.8613,11800.0
2007-06-13 13:30:00,43.59,43.63,43.57,43.61,10900.0,32.8613,32.8915,32.8463,32.8764,10900.0
2007-06-13 13:35:00,43.61,43.67,43.56,43.67,39800.0,32.8764,32.9216,32.8387,32.9216,39800.0
2007-06-13 13:40:00,43.67,43.67,43.6,43.62,98400.0,32.9216,32.9216,32.8689,32.8839,98400.0
2007-06-13 13:45:00,43.63,43.69,43.61,43.68,14800.0,32.8915,32.9367,32.8764,32.9292,14800.0
2007-06-13 13:50:00,43.67,43.67,43.59,43.6,14200.0,32.9216,32.9216,32.8613,32.8689,14200.0
2007-06-13 13:55:00,43.62,43.7,43.6,43.7,13600.0,32.8839,32.9443,32.8689,32.9443,13600.0
2007-06-13 14:00:00,43.69,43.82,43.66,43.73,83700.0,32.9367,33.0347,32.9141,32.9669,83700.0
2007-06-13 14:05:00,43.72,43.8,43.63,43.69,48800.0,32.9593,33.0196,32.8915,32.9367,48800.0
2007-06-13 14:10:00,43.67,43.8,43.64,43.76,27400.0,32.9216,33.0196,32.899,32.9895,27400.0
2007-06-13 14:15:00,43.76,43.82,43.76,43.77,29400.0,32.9895,33.0347,32.9895,32.997,29400.0
2007-06-13 14:20:00,43.77,43.81,43.74,43.77,24000.0,32.997,33.0272,32.9744,32.997,24000.0
2007-06-13 14:25:00,43.78,43.8,43.71,43.77,16400.0,33.0046,33.0196,32.9518,32.997,16400.0
2007-06-13 14:30:00,43.78,43.92,43.74,43.9,58200.0,33.0046,33.1101,32.9744,33.095,58200.0
2007-06-13 14:35:00,43.9,44.03,43.83,43.88,95500.0,33.095,33.193,33.0423,33.08,95500.0
2007-06-13 14:40:00,43.89,44.29,43.86,44.02,96500.0,33.0875,33.389,33.0649,33.1855,96500.0
2007-06-13 14:45:00,44.0,44.2,43.92,43.96,81700.0,33.1704,33.3212,33.1101,33.1403,81700.0
2007-06-13 14:50:00,43.97,44.12,43.94,44.0,42500.0,33.1478,33.2609,33.1252,33.1704,42500.0
2007-06-13 14:55:00,44.0,44.12,43.96,44.11,27000.0,33.1704,33.2609,33.1403,33.2533,27000.0
2007-06-13 15:00:00,44.1,44.35,44.07,44.11,61300.0,33.2458,33.4343,33.2232,33.2533,61300.0
2007-06-13 15:05:00,44.11,44.11,43.95,44.01,34100.0,33.2533,33.2533,33.1327,33.178,34100.0
2007-06-13 15:10:00,44.0,44.08,43.99,44.0,19300.0,33.1704,33.2307,33.1629,33.1704,19300.0
2007-06-13 15:15:00,44.01,44.03,43.99,44.0,12500.0,33.178,33.193,33.1629,33.1704,12500.0
2007-06-13 15:20:00,44.0,44.01,43.96,44.0,58400.0,33.1704,33.178,33.1403,33.1704,58400.0
2007-06-13 15:25:00,44.0,44.02,43.92,43.99,42900.0,33.1704,33.1855,33.1101,33.1629,42900.0
2007-06-13 15:30:00,44.0,44.08,43.93,43.96,83100.0,33.1704,33.2307,33.1176,33.1403,83100.0
2007-06-13 15:35:00,43.96,44.02,43.9,43.98,61400.0,33.1403,33.1855,33.095,33.1553,61400.0
2007-06-13 15:40:00,43.97,44.0,43.95,43.95,36300.0,33.1478,33.1704,33.1327,33.1327,36300.0
2007-06-13 15:45:00,43.95,43.99,43.92,43.98,30600.0,33.1327,33.1629,33.1101,33.1553,30600.0
2007-06-13 15:50:00,43.98,44.01,43.95,44.0,74800.0,33.1553,33.178,33.1327,33.1704,74800.0
2007-06-13 15:55:00,44.01,44.05,43.95,44.0,124400.0,33.178,33.2081,33.1327,33.1704,124400.0
2007-06-14 09:30:00,44.4,44.55,44.25,44.53,45000.0,33.472,33.585,33.3589,33.57,45000.0
2007-06-14 09:35:00,44.52,44.55,44.27,44.33,19900.0,33.5624,33.585,33.374,33.4192,19900.0
2007-06-14 09:40:00,44.33,44.38,44.09,44.1,24400.0,33.4192,33.4569,33.2383,33.2458,24400.0
2007-06-14 09:45:00,44.1,44.26,44.01,44.2,33300.0,33.2458,33.3664,33.178,33.3212,33300.0
2007-06-14 09:50:00,44.2,44.34,44.2,44.32,27000.0,33.3212,33.4267,33.3212,33.4117,27000.0
2007-06-14 09:55:00,44.32,44.48,44.24,44.48,25600.0,33.4117,33.5323,33.3513,33.5323,25600.0
2007-06-14 10:00:00,44.48,45.0,44.4,44.72,143800.0,33.5323,33.9243,33.472,33.7132,143800.0
2007-06-14 10:05:00,44.7,44.88,44.58,44.75,52200.0,33.6981,33.8338,33.6077,33.7358,52200.0
2007-06-14 10:10:00,44.75,44.8,44.58,44.64,42400.0,33.7358,33.7735,33.6077,33.6529,42400.0
2007-06-14 10:15:00,44.62,44.65,44.55,44.61,53100.0,33.6378,33.6604,33.585,33.6303,53100.0
2007-06-14 10:20:00,44.6,44.65,44.56,44.57,28400.0,33.6227,33.6604,33.5926,33.6001,28400.0
2007-06-14 10:25:00,44.57,44.61,44.56,44.59,14600.0,33.6001,33.6303,33.5926,33.6152,14600.0
2007-06-14 10:30:00,44.58,44.77,44.58,44.71,19700.0,33.6077,33.7509,33.6077,33.7057,19700.0
2007-06-14 10:35:00,44.75,44.78,44.64,44.72,18600.0,33.7358,33.7584,33.6529,33.7132,18600.0
2007-06-14 10:40:00,44.72,44.88,44.71,44.78,54300.0,33.7132,33.8338,33.7057,33.7584,54300.0
2007-06-14 10:45:00,44.78,44.8,44.71,44.76,36200.0,33.7584,33.7735,33.7057,33.7434,36200.0
2007-06-14 10:50:00,44.77,44.82,44.7,44.78,25900.0,33.7509,33.7886,33.6981,33.7584,25900.0
2007-06-14 10:55:00,44.78,44.89,44.76,44.89,22600.0,33.7584,33.8414,33.7434,33.8414,22600.0
2007-06-14 11:00:00,44.89,45.0,44.73,44.81,159600.0,33.8414,33.9243,33.7207,33.7811,159600.0
2007-06-14 11:05:00,44.83,44.85,44.69,44.73,26000.0,33.7961,33.8112,33.6906,33.7207,26000.0
2007-06-14 11:10:00,44.69,44.69,44.56,44.6,45700.0,33.6906,33.6906,33.5926,33.6227,45700.0
2007-06-14 11:15:00,44.6,44.8,44.58,44.61,76600.0,33.6227,33.7735,33.6077,33.6303,76600.0
2007-06-14 11:20:00,44.62,44.69,44.53,44.55,78400.0,33.6378,33.6906,33.57,33.585,78400.0
2007-06-14 11:25:00,44.55,44.67,44.49,44.67,22800.0,33.585,33.6755,33.5398,33.6755,22800.0
2007-06-14 11:30:00,44.68,44.71,44.66,44.69,6900.0,33.683,33.7057,33.668,33.6906,6900.0
2007-06-14 11:35:00,44.69,44.69,44.56,44.58,12600.0,33.6906,33.6906,33.5926,33.6077,12600.0
2007-06-14 11:40:00,44.59,44.6,44.5,44.54,15500.0,33.6152,33.6227,33.5474,33.5775,15500.0
2007-06-14 11:45:00,44.54,44.7,44.5,44.5,72900.0,33.5775,33.6981,33.5474,33.5474,72900.0
2007-06-14 11:50:00,44.5,44.62,44.4,44.41,52300.0,33.5474,33.6378,33.472,33.4795,52300.0
2007-06-14 11:55:00,44.41,44.44,44.3,44.43,32400.0,33.4795,33.5021,33.3966,33.4946,32400.0
2007-06-14 12:00:00,44.44,44.56,44.44,44.51,35800.0,33.5021,33.5926,33.5021,33.5549,35800.0
2007-06-14 12:05:00,44.51,44.51,44.4,44.4,12600.0,33.5549,33.5549,33.472,33.472,12600.0
2007-06-14 12:10:00,44.4,44.51,44.4,44.5,26200.0,33.472,33.5549,33.472,33.5474,26200.0
2007-06-14 12:15:00,44.48,44.51,44.44,44.5,24200.0,33.5323,33.5549,33.5021,33.5474,24200.0
2007-06-14 12:20:00,44.49,44.52,44.42,44.49,18300.0,33.5398,33.5624,33.487,33.5398,18300.0
2007-06-14 12:25:00,44.48,44.48,44.43,44.43,11000.0,33.5323,33.5323,33.4946,33.4946,11000.0
2007-06-14 12:30:00,44.43,44.43,44.38,44.4,12900.0,33.4946,33.4946,33.4569,33.472,12900.0
2007-06-14 12:35:00,44.4,44.4,44.35,44.35,18600.0,33.472,33.472,33.4343,33.4343,18600.0
2007-06-14 12:40:00,44.34,44.39,44.34,44.36,8300.0,33.4267,33.4644,33.4267,33.4418,8300.0
2007-06-14 12:45:00,44.37,44.38,44.33,44.35,8600.0,33.4493,33.4569,33.4192,33.4343,8600.0
2007-06-14 12:50:00,44.35,44.36,44.33,44.34,19300.0,33.4343,33.4418,33.4192,33.4267,19300.0
2007-06-14 12:55:00,44.36,44.36,44.31,44.31,11400.0,33.4418,33.4418,33.4041,33.4041,11400.0
2007-06-14 13:00:00,44.32,44.32,44.3,44.31,10300.0,33.4117,33.4117,33.3966,33.4041,10300.0
2007-06-14 13:05:00,44.3,44.32,44.29,44.3,7600.0,33.3966,33.4117,33.389,33.3966,7600.0
2007-06-14 13:10:00,44.3,44.31,44.27,44.29,11400.0,33.3966,33.4041,33.374,33.389,11400.0
2007-06-14 13:15:00,44.3,44.3,44.28,44.29,9200.0,33.3966,33.3966,33.3815,33.389,9200.0
2007-06-14 13:20:00,44.28,44.29,44.26,44.26,16200.0,33.3815,33.389,33.3664,33.3664,16200.0
2007-06-14 13:25:00,44.26,44.3,44.23,44.3,19500.0,33.3664,33.3966,33.3438,33.3966,19500.0
2007-06-14 13:30:00,44.3,44.46,44.28,44.42,29500.0,33.3966,33.5172,33.3815,33.487,29500.0
2007-06-14 13:35:00,44.41,44.42,44.36,44.4,18700.0,33.4795,33.487,33.4418,33.472,18700.0
2007-06-14 13:40:00,44.44,44.44,44.4,44.4,4600.0,33.5021,33.5021,33.472,33.472,4600.0
2007-06-14 13:45:00,44.4,44.46,44.4,44.45,11300.0,33.472,33.5172,33.472,33.5097,11300.0
2007-06-14 13:50:00,44.45,44.45,44.38,44.38,10100.0,33.5097,33.5097,33.4569,33.4569,10100.0
2007-06-14 13:55:00,44.37,44.4,44.31,44.37,8700.0,33.4493,33.472,33.4041,33.4493,8700.0
2007-06-14 14:00:00,44.4,44.56,44.33,44.36,32100.0,33.472,33.5926,33.4192,33.4418,32100.0
2007-06-14 14:05:00,44.34,44.39,44.33,44.35,10900.0,33.4267,33.4644,33.4192,33.4343,10900.0
2007-06-14 14:10:00,44.35,44.38,44.33,44.36,15800.0,33.4343,33.4569,33.4192,33.4418,15800.0
2007-06-14 14:15:00,44.36,44.37,44.34,44.36,7900.0,33.4418,33.4493,33.4267,33.4418,7900.0
2007-06-14 14:20:00,44.35,44.39,44.3,44.35,14300.0,33.4343,33.4644,33.3966,33.4343,14300.0
2007-06-14 14:25:00,44.35,44.43,44.35,44.39,33800.0,33.4343,33.4946,33.4343,33.4644,33800.0
2007-06-14 14:30:00,44.38,44.45,44.37,44.45,16400.0,33.4569,33.5097,33.4493,33.5097,16400.0
2007-06-14 14:35:00,44.46,44.6,44.46,44.6,37400.0,33.5172,33.6227,33.5172,33.6227,37400.0
2007-06-14 14:40:00,44.6,44.61,44.56,44.58,38500.0,33.6227,33.6303,33.5926,33.6077,38500.0
2007-06-14 14:45:00,44.58,44.59,44.5,44.52,16000.0,33.6077,33.6152,33.5474,33.5624,16000.0
2007-06-14 14:50:00,44.52,44.52,44.48,44.49,10100.0,33.5624,33.5624,33.5323,33.5398,10100.0
2007-06-14 14:55:00,44.49,44.49,44.4,44.43,13000.0,33.5398,33.5398,33.472,33.4946,13000.0
2007-06-14 15:00:00,44.43,44.44,44.36,44.37,12300.0,33.4946,33.5021,33.4418,33.4493,12300.0
2007-06-14 15:05:00,44.36,44.58,44.34,44.55,48000.0,33.4418,33.6077,33.4267,33.585,48000.0
2007-06-14 15:10:00,44.55,44.79,44.55,44.64,131000.0,33.585,33.766,33.585,33.6529,131000.0
2007-06-14 15:15:00,44.64,44.67,44.62,44.62,18500.0,33.6529,33.6755,33.6378,33.6378,18500.0
2007-06-14 15:20:00,44.63,44.64,44.59,44.6,11700.0,33.6454,33.6529,33.6152,33.6227,11700.0
2007-06-14 15:25:00,44.6,44.6,44.5,44.51,24500.0,33.6227,33.6227,33.5474,33.5549,24500.0
2007-06-14 15:30:00,44.51,44.58,44.48,44.48,25400.0,33.5549,33.6077,33.5323,33.5323,25400.0
2007-06-14 15:35:00,44.49,44.54,44.48,44.53,22300.0,33.5398,33.5775,33.5323,33.57,22300.0
2007-06-14 15:40:00,44.54,44.71,44.54,44.62,73800.0,33.5775,33.7057,33.5775,33.6378,73800.0
2007-06-14 15:45:00,44.62,44.69,44.6,44.68,26100.0,33.6378,33.6906,33.6227,33.683,26100.0
2007-06-14 15:50:00,44.67,44.75,44.61,44.69,47700.0,33.6755,33.7358,33.6303,33.6906,47700.0
2007-06-14 15:55:00,44.69,44.75,44.57,44.59,110600.0,33.6906,33.7358,33.6001,33.6152,110600.0
2007-06-15 09:35:00,44.99,45.0,44.71,44.92,34300.0,33.9168,33.9243,33.7057,33.864,34300.0
2007-06-15 09:40:00,44.93,44.99,44.84,44.97,28000.0,33.8715,33.9168,33.8037,33.9017,28000.0
2007-06-15 09:45:00,44.96,45.05,44.95,45.0,41500.0,33.8941,33.962,33.8866,33.9243,41500.0
2007-06-15 09:50:00,45.0,45.2,44.99,45.15,71400.0,33.9243,34.0751,33.9168,34.0374,71400.0
2007-06-15 09:55:00,45.16,45.2,45.1,45.13,61400.0,34.0449,34.0751,33.9997,34.0223,61400.0
2007-06-15 10:00:00,45.13,45.18,45.12,45.15,42900.0,34.0223,34.06,34.0148,34.0374,42900.0
2007-06-15 10:05:00,45.16,45.16,45.1,45.15,48400.0,34.0449,34.0449,33.9997,34.0374,48400.0
2007-06-15 10:10:00,45.15,45.22,45.15,45.21,105900.0,34.0374,34.0901,34.0374,34.0826,105900.0
2007-06-15 10:15:00,45.21,45.24,45.19,45.23,21300.0,34.0826,34.1052,34.0675,34.0977,21300.0
2007-06-15 10:20:00,45.24,45.26,45.16,45.24,57700.0,34.1052,34.1203,34.0449,34.1052,57700.0
2007-06-15 10:25:00,45.24,45.3,45.23,45.3,53300.0,34.1052,34.1505,34.0977,34.1505,53300.0
2007-06-15 10:30:00,45.31,45.4,45.25,45.34,52200.0,34.158,34.2258,34.1128,34.1806,52200.0
2007-06-15 10:35:00,45.35,45.39,45.3,45.39,31500.0,34.1881,34.2183,34.1505,34.2183,31500.0
2007-06-15 10:40:00,45.39,45.43,45.29,45.37,43300.0,34.2183,34.2485,34.1429,34.2032,43300.0
2007-06-15 10:45:00,45.38,45.4,45.36,45.36,19200.0,34.2108,34.2258,34.1957,34.1957,19200.0
2007-06-15 10:50:00,45.36,45.38,45.33,45.35,27100.0,34.1957,34.2108,34.1731,34.1881,27100.0
2007-06-15 10:55:00,45.36,45.39,45.29,45.29,29000.0,34.1957,34.2183,34.1429,34.1429,29000.0
2007-06-15 11:00:00,45.31,45.33,45.22,45.33,34700.0,34.158,34.1731,34.0901,34.1731,34700.0
2007-06-15 11:05:00,45.33,45.34,45.29,45.32,38500.0,34.1731,34.1806,34.1429,34.1655,38500.0
2007-06-15 11:10:00,45.31,45.41,45.24,45.28,79900.0,34.158,34.2334,34.1052,34.1354,79900.0
2007-06-15 11:15:00,45.29,45.3,45.27,45.28,18500.0,34.1429,34.1505,34.1278,34.1354,18500.0
2007-06-15 11:20:00,45.29,45.31,45.29,45.3,12100.0,34.1429,34.158,34.1429,34.1505,12100.0
2007-06-15 11:25:00,45.3,45.3,45.28,45.3,134600.0,34.1505,34.1505,34.1354,34.1505,134600.0
2007-06-15 11:30:00,45.3,45.35,45.29,45.34,44100.0,34.1505,34.1881,34.1429,34.1806,44100.0
2007-06-15 11:35:00,45.34,45.42,45.34,45.41,63400.0,34.1806,34.2409,34.1806,34.2334,63400.0
2007-06-15 11:40:00,45.41,45.5,45.41,45.45,87000.0,34.2334,34.3012,34.2334,34.2635,87000.0
2007-06-15 11:45:00,45.44,45.48,45.35,45.43,57300.0,34.256,34.2861,34.1881,34.2485,57300.0
2007-06-15 11:50:00,45.43,45.47,45.4,45.45,28600.0,34.2485,34.2786,34.2258,34.2635,28600.0
2007-06-15 11:55:00,45.45,45.54,45.43,45.46,42200.0,34.2635,34.3314,34.2485,34.2711,42200.0
2007-06-15 12:00:00,45.46,45.52,45.42,45.5,180300.0,34.2711,34.3163,34.2409,34.3012,180300.0
2007-06-15 12:05:00,45.51,45.61,45.43,45.5,72100.0,34.3088,34.3842,34.2485,34.3012,72100.0
2007-06-15 12:10:00,45.54,45.58,45.51,45.53,32100.0,34.3314,34.3615,34.3088,34.3238,32100.0
2007-06-15 12:15:00,45.52,45.65,45.5,45.6,34800.0,34.3163,34.4143,34.3012,34.3766,34800.0
2007-06-15 12:20:00,45.6,45.65,45.56,45.65,27400.0,34.3766,34.4143,34.3465,34.4143,27400.0
2007-06-15 12:25:00,45.65,45.74,45.62,45.67,34300.0,34.4143,34.4822,34.3917,34.4294,34300.0
2007-06-15 12:30:00,45.66,45.67,45.58,45.63,34900.0,34.4218,34.4294,34.3615,34.3992,34900.0
2007-06-15 12:35:00,45.63,45.8,45.63,45.8,58600.0,34.3992,34.5274,34.3992,34.5274,58600.0
2007-06-15 12:40:00,45.8,45.88,45.77,45.79,40800.0,34.5274,34.5877,34.5048,34.5198,40800.0
2007-06-15 12:45:00,45.78,45.8,45.76,45.77,25200.0,34.5123,34.5274,34.4972,34.5048,25200.0
2007-06-15 12:50:00,45.77,45.77,45.73,45.73,25300.0,34.5048,34.5048,34.4746,34.4746,25300.0
2007-06-15 12:55:00,45.73,45.82,45.72,45.76,47000.0,34.4746,34.5425,34.4671,34.4972,47000.0
2007-06-15 13:00:00,45.76,45.79,45.74,45.74,47000.0,34.4972,34.5198,34.4822,34.4822,47000.0
2007-06-15 13:05:00,45.73,45.77,45.73,45.74,23900.0,34.4746,34.5048,34.4746,34.4822,23900.0
2007-06-15 13:10:00,45.75,45.77,45.73,45.77,13300.0,34.4897,34.5048,34.4746,34.5048,13300.0
2007-06-15 13:15:00,45.78,45.78,45.77,45.77,16500.0,34.5123,34.5123,34.5048,34.5048,16500.0
2007-06-15 13:20:00,45.77,45.83,45.74,45.75,34200.0,34.5048,34.55,34.4822,34.4897,34200.0
2007-06-15 13:25:00,45.75,45.8,45.75,45.76,14100.0,34.4897,34.5274,34.4897,34.4972,14100.0
2007-06-15 13:30:00,45.76,45.78,45.76,45.77,25700.0,34.4972,34.5123,34.4972,34.5048,25700.0
2007-06-15 13:35:00,45.76,45.77,45.76,45.77,16500.0,34.4972,34.5048,34.4972,34.5048,16500.0
2007-06-15 13:40:00,45.77,45.85,45.76,45.78,54000.0,34.5048,34.5651,34.4972,34.5123,54000.0
2007-06-15 13:45:00,45.79,45.79,45.73,45.77,28000.0,34.5198,34.5198,34.4746,34.5048,28000.0
2007-06-15 13:50:00,45.77,45.77,45.76,45.77,13400.0,34.5048,34.5048,34.4972,34.5048,13400.0
2007-06-15 13:55:00,45.77,45.78,45.7,45.71,46800.0,34.5048,34.5123,34.452,34.4595,46800.0
2007-06-15 14:00:00,45.69,45.74,45.64,45.73,50400.0,34.4445,34.4822,34.4068,34.4746,50400.0
2007-06-15 14:05:00,45.73,45.76,45.7,45.72,40400.0,34.4746,34.4972,34.452,34.4671,40400.0
2007-06-15 14:10:00,45.71,45.72,45.65,45.67,20900.0,34.4595,34.4671,34.4143,34.4294,20900.0
2007-06-15 14:15:00,45.67,45.7,45.66,45.67,79500.0,34.4294,34.452,34.4218,34.4294,79500.0
2007-06-15 14:20:00,45.66,45.7,45.66,45.7,14800.0,34.4218,34.452,34.4218,34.452,14800.0
2007-06-15 14:25:00,45.7,45.71,45.69,45.71,17200.0,34.452,34.4595,34.4445,34.4595,17200.0
2007-06-15 14:30:00,45.7,45.77,45.68,45.75,25700.0,34.452,34.5048,34.4369,34.4897,25700.0
2007-06-15 14:35:00,45.75,45.77,45.71,45.71,10900.0,34.4897,34.5048,34.4595,34.4595,10900.0
2007-06-15 14:40:00,45.71,45.76,45.69,45.74,16700.0,34.4595,34.4972,34.4445,34.4822,16700.0
2007-06-15 14:45:00,45.74,45.78,45.72,45.77,11900.0,34.4822,34.5123,34.4671,34.5048,11900.0
2007-06-15 14:50:00,45.76,45.78,45.74,45.78,15800.0,34.4972,34.5123,34.4822,34.5123,15800.0
2007-06-15 14:55:00,45.78,45.82,45.76,45.77,24500.0,34.5123,34.5425,34.4972,34.5048,24500.0
2007-06-15 15:00:00,45.77,45.81,45.76,45.8,21000.0,34.5048,34.5349,34.4972,34.5274,21000.0
2007-06-15 15:05:00,45.8,45.82,45.79,45.81,21000.0,34.5274,34.5425,34.5198,34.5349,21000.0
2007-06-15 15:10:00,45.8,45.81,45.79,45.79,16500.0,34.5274,34.5349,34.5198,34.5198,16500.0
2007-06-15 15:15:00,45.79,45.89,45.79,45.88,55300.0,34.5198,34.5952,34.5198,34.5877,55300.0
2007-06-15 15:20:00,45.88,45.93,45.83,45.88,48300.0,34.5877,34.6254,34.55,34.5877,48300.0
2007-06-15 15:25:00,45.86,45.89,45.83,45.87,32500.0,34.5726,34.5952,34.55,34.5802,32500.0
2007-06-15 15:30:00,45.87,45.88,45.84,45.85,46900.0,34.5802,34.5877,34.5575,34.5651,46900.0
2007-06-15 15:35:00,45.84,45.85,45.79,45.8,36600.0,34.5575,34.5651,34.5198,34.5274,36600.0
2007-06-15 15:40:00,45.8,45.89,45.8,45.86,96000.0,34.5274,34.5952,34.5274,34.5726,96000.0
2007-06-15 15:45:00,45.86,45.87,45.82,45.83,32400.0,34.5726,34.5802,34.5425,34.55,32400.0
2007-06-15 15:50:00,45.82,45.83,45.76,45.76,94900.0,34.5425,34.55,34.4972,34.4972,94900.0
2007-06-15 15:55:00,45.76,45.78,45.69,45.73,86800.0,34.4972,34.5123,34.4445,34.4746,86800.0
2007-06-18 09:30:00,45.86,45.89,45.62,45.64,26400.0,34.5726,34.5952,34.3917,34.4068,26400.0
2007-06-18 09:35:00,45.62,45.64,45.47,45.48,26600.0,34.3917,34.4068,34.2786,34.2861,26600.0
2007-06-18 09:40:00,45.48,45.62,45.37,45.4,41200.0,34.2861,34.3917,34.2032,34.2258,41200.0
2007-06-18 09:45:00,45.37,45.47,45.37,45.37,26400.0,34.2032,34.2786,34.2032,34.2032,26400.0
2007-06-18 09:50:00,45.37,45.4,45.18,45.2,39900.0,34.2032,34.2258,34.06,34.0751,39900.0
2007-06-18 09:55:00,45.2,45.2,45.07,45.12,48400.0,34.0751,34.0751,33.9771,34.0148,48400.0
2007-06-18 10:00:00,45.08,45.09,45.02,45.07,39800.0,33.9846,33.9921,33.9394,33.9771,39800.0
2007-06-18 10:05:00,45.08,45.18,45.02,45.08,47200.0,33.9846,34.06,33.9394,33.9846,47200.0
2007-06-18 10:10:00,45.07,45.28,45.07,45.22,15500.0,33.9771,34.1354,33.9771,34.0901,15500.0
2007-06-18 10:15:00,45.22,45.36,45.22,45.31,30100.0,34.0901,34.1957,34.0901,34.158,30100.0
2007-06-18 10:20:00,45.31,45.35,45.23,45.33,29000.0,34.158,34.1881,34.0977,34.1731,29000.0
2007-06-18 10:25:00,45.34,45.48,45.32,45.44,21200.0,34.1806,34.2861,34.1655,34.256,21200.0
2007-06-18 10:30:00,45.44,45.48,45.39,45.39,27700.0,34.256,34.2861,34.2183,34.2183,27700.0
2007-06-18 10:35:00,45.41,45.49,45.34,45.36,158900.0,34.2334,34.2937,34.1806,34.1957,158900.0
2007-06-18 10:40:00,45.37,45.5,45.37,45.43,26600.0,34.2032,34.3012,34.2032,34.2485,26600.0
2007-06-18 10:45:00,45.41,45.5,45.41,45.45,11700.0,34.2334,34.3012,34.2334,34.2635,11700.0
2007-06-18 10:50:00,45.44,45.5,45.43,45.5,12300.0,34.256,34.3012,34.2485,34.3012,12300.0
2007-06-18 10:55:00,45.48,45.5,45.48,45.48,19200.0,34.2861,34.3012,34.2861,34.2861,19200.0
2007-06-18 11:00:00,45.48,45.5,45.32,45.36,15700.0,34.2861,34.3012,34.1655,34.1957,15700.0
2007-06-18 11:05:00,45.35,45.4,45.35,45.35,11300.0,34.1881,34.2258,34.1881,34.1881,11300.0
2007-06-18 11:10:00,45.35,45.36,45.35,45.35,20400.0,34.1881,34.1957,34.1881,34.1881,20400.0
2007-06-18 11:15:00,45.35,45.41,45.31,45.35,42400.0,34.1881,34.2334,34.158,34.1881,42400.0
2007-06-18 11:20:00,45.36,45.46,45.36,45.44,23500.0,34.1957,34.2711,34.1957,34.256,23500.0
2007-06-18 11:25:00,45.43,45.53,45.43,45.52,13300.0,34.2485,34.3238,34.2485,34.3163,13300.0
2007-06-18 11:30:00,45.53,45.57,45.52,45.57,12500.0,34.3238,34.354,34.3163,34.354,12500.0
2007-06-18 11:35:00,45.57,45.58,45.56,45.57,6000.0,34.354,34.3615,34.3465,34.354,6000.0
2007-06-18 11:40:00,45.57,45.63,45.54,45.63,10400.0,34.354,34.3992,34.3314,34.3992,10400.0
2007-06-18 11:45:00,45.6,45.64,45.51,45.51,13000.0,34.3766,34.4068,34.3088,34.3088,13000.0
2007-06-18 11:50:00,45.51,45.54,45.5,45.51,5100.0,34.3088,34.3314,34.3012,34.3088,5100.0
2007-06-18 11:55:00,45.52,45.53,45.51,45.53,2800.0,34.3163,34.3238,34.3088,34.3238,2800.0
2007-06-18 12:00:00,45.54,45.54,45.5,45.5,5900.0,34.3314,34.3314,34.3012,34.3012,5900.0
2007-06-18 12:05:00,45.5,45.55,45.5,45.51,7000.0,34.3012,34.3389,34.3012,34.3088,7000.0
2007-06-18 12:10:00,45.51,45.51,45.45,45.46,5300.0,34.3088,34.3088,34.2635,34.2711,5300.0
2007-06-18 12:15:00,45.46,45.46,45.41,45.42,6900.0,34.2711,34.2711,34.2334,34.2409,6900.0
2007-06-18 12:20:00,45.42,45.44,45.36,45.36,9800.0,34.2409,34.256,34.1957,34.1957,9800.0
2007-06-18 12:25:00,45.36,45.4,45.34,45.37,13900.0,34.1957,34.2258,34.1806,34.2032,13900.0
2007-06-18 12:30:00,45.35,45.43,45.34,45.42,13300.0,34.1881,34.2485,34.1806,34.2409,13300.0
2007-06-18 12:35:00,45.42,45.43,45.38,45.38,10000.0,34.2409,34.2485,34.2108,34.2108,10000.0
2007-06-18 12:40:00,45.39,45.51,45.37,45.41,19800.0,34.2183,34.3088,34.2032,34.2334,19800.0
2007-06-18 12:45:00,45.4,45.45,45.4,45.42,12400.0,34.2258,34.2635,34.2258,34.2409,12400.0
2007-06-18 12:50:00,45.4,45.4,45.36,45.36,8700.0,34.2258,34.2258,34.1957,34.1957,8700.0
2007-06-18 12:55:00,45.37,45.39,45.36,45.39,3800.0,34.2032,34.2183,34.1957,34.2183,3800.0
2007-06-18 13:00:00,45.37,45.43,45.32,45.43,23600.0,34.2032,34.2485,34.1655,34.2485,23600.0
2007-06-18 13:05:00,45.4,45.46,45.38,45.4,18600.0,34.2258,34.2711,34.2108,34.2258,18600.0
2007-06-18 13:10:00,45.4,45.4,45.37,45.39,14800.0,34.2258,34.2258,34.2032,34.2183,14800.0
2007-06-18 13:15:00,45.39,45.42,45.39,45.4,13500.0,34.2183,34.2409,34.2183,34.2258,13500.0
2007-06-18 13:20:00,45.4,45.43,45.35,45.43,36300.0,34.2258,34.2485,34.1881,34.2485,36300.0
2007-06-18 13:25:00,45.4,45.43,45.35,45.36,19500.0,34.2258,34.2485,34.1881,34.1957,19500.0
2007-06-18 13:30:00,45.35,45.37,45.35,45.37,8600.0,34.1881,34.2032,34.1881,34.2032,8600.0
2007-06-18 13:35:00,45.37,45.42,45.36,45.4,15100.0,34.2032,34.2409,34.1957,34.2258,15100.0
2007-06-18 13:40:00,45.39,45.43,45.39,45.39,20100.0,34.2183,34.2485,34.2183,34.2183,20100.0
2007-06-18 13:45:00,45.4,45.4,45.34,45.35,8900.0,34.2258,34.2258,34.1806,34.1881,8900.0
2007-06-18 13:50:00,45.36,45.39,45.35,45.37,10400.0,34.1957,34.2183,34.1881,34.2032,10400.0
2007-06-18 13:55:00,45.38,45.41,45.37,45.4,15000.0,34.2108,34.2334,34.2032,34.2258,15000.0
2007-06-18 14:00:00,45.4,45.41,45.33,45.4,16200.0,34.2258,34.2334,34.1731,34.2258,16200.0
2007-06-18 14:05:00,45.4,45.4,45.35,45.38,7400.0,34.2258,34.2258,34.1881,34.2108,7400.0
2007-06-18 14:10:00,45.37,45.38,45.36,45.37,4900.0,34.2032,34.2108,34.1957,34.2032,4900.0
2007-06-18 14:15:00,45.38,45.39,45.36,45.39,6400.0,34.2108,34.2183,34.1957,34.2183,6400.0
2007-06-18 14:20:00,45.39,45.4,45.38,45.4,10500.0,34.2183,34.2258,34.2108,34.2258,10500.0
2007-06-18 14:25:00,45.4,45.44,45.39,45.44,12300.0,34.2258,34.256,34.2183,34.256,12300.0
2007-06-18 14:30:00,45.41,45.43,45.37,45.38,14900.0,34.2334,34.2485,34.2032,34.2108,14900.0
2007-06-18 14:35:00,45.38,45.42,45.36,45.41,11300.0,34.2108,34.2409,34.1957,34.2334,11300.0
2007-06-18 14:40:00,45.4,45.43,45.39,45.41,24900.0,34.2258,34.2485,34.2183,34.2334,24900.0
2007-06-18 14:45:00,45.42,45.42,45.4,45.4,7900.0,34.2409,34.2409,34.2258,34.2258,7900.0
2007-06-18 14:50:00,45.4,45.4,45.36,45.37,10000.0,34.2258,34.2258,34.1957,34.2032,10000.0
2007-06-18 14:55:00,45.36,45.39,45.36,45.39,8100.0,34.1957,34.2183,34.1957,34.2183,8100.0
2007-06-18 15:00:00,45.38,45.43,45.35,45.41,14800.0,34.2108,34.2485,34.1881,34.2334,14800.0
2007-06-18 15:05:00,45.42,45.45,45.41,45.45,14300.0,34.2409,34.2635,34.2334,34.2635,14300.0
2007-06-18 15:10:00,45.45,45.45,45.4,45.43,17200.0,34.2635,34.2635,34.2258,34.2485,17200.0
2007-06-18 15:15:00,45.43,45.45,45.42,45.42,7800.0,34.2485,34.2635,34.2409,34.2409,7800.0
2007-06-18 15:20:00,45.42,45.43,45.4,45.4,9100.0,34.2409,34.2485,34.2258,34.2258,9100.0
2007-06-18 15:25:00,45.41,45.41,45.37,45.38,19900.0,34.2334,34.2334,34.2032,34.2108,19900.0
2007-06-18 15:30:00,45.37,45.37,45.33,45.35,21800.0,34.2032,34.2032,34.1731,34.1881,21800.0
2007-06-18 15:35:00,45.35,45.41,45.34,45.39,19700.0,34.1881,34.2334,34.1806,34.2183,19700.0
2007-06-18 15:40:00,45.38,45.4,45.37,45.4,16500.0,34.2108,34.2258,34.2032,34.2258,16500.0
2007-06-18 15:45:00,45.39,45.41,45.37,45.38,30600.0,34.2183,34.2334,34.2032,34.2108,30600.0
2007-06-18 15:50:00,45.4,45.41,45.25,45.31,47000.0,34.2258,34.2334,34.1128,34.158,47000.0
2007-06-18 15:55:00,45.31,45.38,45.25,45.33,40800.0,34.158,34.2108,34.1128,34.1731,40800.0
2007-06-19 09:30:00,45.14,45.29,45.14,45.29,15800.0,34.0298,34.1429,34.0298,34.1429,15800.0
2007-06-19 09:35:00,45.29,45.31,44.95,45.02,14200.0,34.1429,34.158,33.8866,33.9394,14200.0
2007-06-19 09:40:00,45.02,45.21,44.99,45.01,17300.0,33.9394,34.0826,33.9168,33.9318,17300.0
2007-06-19 09:45:00,45.01,45.15,44.88,45.03,37000.0,33.9318,34.0374,33.8338,33.9469,37000.0
2007-06-19 09:50:00,45.07,45.11,44.95,45.11,23900.0,33.9771,34.0072,33.8866,34.0072,23900.0
2007-06-19 09:55:00,45.11,45.22,45.06,45.22,23400.0,34.0072,34.0901,33.9695,34.0901,23400.0
2007-06-19 10:00:00,45.22,45.3,45.07,45.09,21500.0,34.0901,34.1505,33.9771,33.9921,21500.0
2007-06-19 10:05:00,45.1,45.11,44.98,44.99,16300.0,33.9997,34.0072,33.9092,33.9168,16300.0
2007-06-19 10:10:00,45.0,45.09,44.96,44.98,23900.0,33.9243,33.9921,33.8941,33.9092,23900.0
2007-06-19 10:15:00,44.98,45.08,44.98,45.0,12600.0,33.9092,33.9846,33.9092,33.9243,12600.0
2007-06-19 10:20:00,45.01,45.05,44.98,45.01,26000.0,33.9318,33.962,33.9092,33.9318,26000.0
2007-06-19 10:25:00,45.02,45.04,44.99,45.01,22500.0,33.9394,33.9544,33.9168,33.9318,22500.0
2007-06-19 10:30:00,45.01,45.09,45.01,45.04,25000.0,33.9318,33.9921,33.9318,33.9544,25000.0
2007-06-19 10:35:00,45.05,45.11,44.99,44.99,18900.0,33.962,34.0072,33.9168,33.9168,18900.0
2007-06-19 10:40:00,44.99,45.01,44.98,45.0,14800.0,33.9168,33.9318,33.9092,33.9243,14800.0
2007-06-19 10:45:00,45.0,45.01,44.96,44.96,16800.0,33.9243,33.9318,33.8941,33.8941,16800.0
2007-06-19 10:50:00,44.96,45.09,44.96,45.01,17900.0,33.8941,33.9921,33.8941,33.9318,17900.0
2007-06-19 10:55:00,45.0,45.01,44.98,44.99,16000.0,33.9243,33.9318,33.9092,33.9168,16000.0
2007-06-19 11:00:00,44.99,44.99,44.93,44.95,20400.0,33.9168,33.9168,33.8715,33.8866,20400.0
2007-06-19 11:05:00,44.96,44.96,44.92,44.92,7400.0,33.8941,33.8941,33.864,33.864,7400.0
2007-06-19 11:10:00,44.92,44.92,44.9,44.9,15900.0,33.864,33.864,33.8489,33.8489,15900.0
2007-06-19 11:15:00,44.9,44.91,44.89,44.91,25800.0,33.8489,33.8564,33.8414,33.8564,25800.0
2007-06-19 11:20:00,44.9,44.91,44.9,44.91,5900.0,33.8489,33.8564,33.8489,33.8564,5900.0
2007-06-19 11:25:00,44.9,44.91,44.86,44.87,25100.0,33.8489,33.8564,33.8187,33.8263,25100.0
2007-06-19 11:30:00,44.87,44.9,44.83,44.83,35500.0,33.8263,33.8489,33.7961,33.7961,35500.0
2007-06-19 11:35:00,44.83,44.9,44.83,44.9,17700.0,33.7961,33.8489,33.7961,33.8489,17700.0
2007-06-19 11:40:00,44.9,44.9,44.85,44.85,27100.0,33.8489,33.8489,33.8112,33.8112,27100.0
2007-06-19 11:45:00,44.85,44.91,44.85,44.88,73200.0,33.8112,33.8564,33.8112,33.8338,73200.0
2007-06-19 11:50:00,44.89,44.98,44.89,44.98,65200.0,33.8414,33.9092,33.8414,33.9092,65200.0
2007-06-19 11:55:00,44.99,44.99,44.9,44.9,25600.0,33.9168,33.9168,33.8489,33.8489,25600.0
2007-06-19 12:00:00,44.9,44.93,44.9,44.92,28000.0,33.8489,33.8715,33.8489,33.864,28000.0
2007-06-19 12:05:00,44.92,44.97,44.9,44.93,48000.0,33.864,33.9017,33.8489,33.8715,48000.0
2007-06-19 12:10:00,44.94,44.94,44.88,44.88,26300.0,33.8791,33.8791,33.8338,33.8338,26300.0
2007-06-19 12:15:00,44.89,44.9,44.79,44.83,36600.0,33.8414,33.8489,33.766,33.7961,36600.0
2007-06-19 12:20:00,44.83,44.85,44.82,44.83,13000.0,33.7961,33.8112,33.7886,33.7961,13000.0
2007-06-19 12:25:00,44.82,44.86,44.82,44.84,17400.0,33.7886,33.8187,33.7886,33.8037,17400.0
2007-06-19 12:30:00,44.83,44.89,44.83,44.85,14900.0,33.7961,33.8414,33.7961,33.8112,14900.0
2007-06-19 12:35:00,44.85,44.85,44.84,44.85,27100.0,33.8112,33.8112,33.8037,33.8112,27100.0
2007-06-19 12:40:00,44.85,44.85,44.79,44.83,36900.0,33.8112,33.8112,33.766,33.7961,36900.0
2007-06-19 12:45:00,44.83,44.85,44.81,44.84,13200.0,33.7961,33.8112,33.7811,33.8037,13200.0
2007-06-19 12:50:00,44.84,44.9,44.83,44.89,9200.0,33.8037,33.8489,33.7961,33.8414,9200.0
2007-06-19 12:55:00,44.89,44.95,44.88,44.88,24100.0,33.8414,33.8866,33.8338,33.8338,24100.0
2007-06-19 13:00:00,44.89,44.9,44.82,44.84,25400.0,33.8414,33.8489,33.7886,33.8037,25400.0
2007-06-19 13:05:00,44.83,44.83,44.8,44.81,21100.0,33.7961,33.7961,33.7735,33.7811,21100.0
2007-06-19 13:10:00,44.82,44.88,44.82,44.85,40300.0,33.7886,33.8338,33.7886,33.8112,40300.0
2007-06-19 13:15:00,44.85,44.89,44.85,44.85,45800.0,33.8112,33.8414,33.8112,33.8112,45800.0
2007-06-19 13:20:00,44.86,44.93,44.84,44.84,50100.0,33.8187,33.8715,33.8037,33.8037,50100.0
2007-06-19 13:25:00,44.84,44.93,44.83,44.84,20900.0,33.8037,33.8715,33.7961,33.8037,20900.0
2007-06-19 13:30:00,44.84,44.94,44.83,44.85,24300.0,33.8037,33.8791,33.7961,33.8112,24300.0
2007-06-19 13:35:00,44.84,44.84,44.72,44.74,22500.0,33.8037,33.8037,33.7132,33.7283,22500.0
2007-06-19 13:40:00,44.74,44.82,44.72,44.77,14800.0,33.7283,33.7886,33.7132,33.7509,14800.0
2007-06-19 13:45:00,44.76,44.8,44.72,44.78,15700.0,33.7434,33.7735,33.7132,33.7584,15700.0
2007-06-19 13:50:00,44.79,44.84,44.79,44.82,6000.0,33.766,33.8037,33.766,33.7886,6000.0
2007-06-19 13:55:00,44.83,44.83,44.78,44.79,17000.0,33.7961,33.7961,33.7584,33.766,17000.0
2007-06-19 14:00:00,44.79,44.79,44.71,44.73,15400.0,33.766,33.766,33.7057,33.7207,15400.0
2007-06-19 14:05:00,44.7,44.84,44.68,44.79,28900.0,33.6981,33.8037,33.683,33.766,28900.0
2007-06-19 14:10:00,44.8,44.85,44.78,44.79,16500.0,33.7735,33.8112,33.7584,33.766,16500.0
2007-06-19 14:15:00,44.78,44.8,44.77,44.78,12700.0,33.7584,33.7735,33.7509,33.7584,12700.0
2007-06-19 14:20:00,44.78,44.79,44.7,44.71,11300.0,33.7584,33.766,33.6981,33.7057,11300.0
2007-06-19 14:25:00,44.7,44.72,44.64,44.7,34800.0,33.6981,33.7132,33.6529,33.6981,34800.0
2007-06-19 14:30:00,44.7,44.7,44.59,44.62,39400.0,33.6981,33.6981,33.6152,33.6378,39400.0
2007-06-19 14:35:00,44.62,44.67,44.61,44.65,33700.0,33.6378,33.6755,33.6303,33.6604,33700.0
2007-06-19 14:40:00,44.65,44.66,44.6,44.61,45700.0,33.6604,33.668,33.6227,33.6303,45700.0
2007-06-19 14:45:00,44.61,44.62,44.6,44.61,32900.0,33.6303,33.6378,33.6227,33.6303,32900.0
2007-06-19 14:50:00,44.61,44.61,44.55,44.57,36300.0,33.6303,33.6303,33.585,33.6001,36300.0
2007-06-19 14:55:00,44.57,44.6,44.56,44.58,19500.0,33.6001,33.6227,33.5926,33.6077,19500.0
2007-06-19 15:00:00,44.59,44.63,44.57,44.63,31100.0,33.6152,33.6454,33.6001,33.6454,31100.0
2007-06-19 15:05:00,44.63,44.69,44.6,44.68,36500.0,33.6454,33.6906,33.6227,33.683,36500.0
2007-06-19 15:10:00,44.69,44.7,44.65,44.67,37200.0,33.6906,33.6981,33.6604,33.6755,37200.0
2007-06-19 15:15:00,44.68,44.68,44.63,44.66,39600.0,33.683,33.683,33.6454,33.668,39600.0
2007-06-19 15:20:00,44.67,44.68,44.63,44.64,28200.0,33.6755,33.683,33.6454,33.6529,28200.0
2007-06-19 15:25:00,44.64,44.66,44.63,44.65,18700.0,33.6529,33.668,33.6454,33.6604,18700.0
2007-06-19 15:30:00,44.65,44.66,44.61,44.62,23000.0,33.6604,33.668,33.6303,33.6378,23000.0
2007-06-19 15:35:00,44.63,44.68,44.61,44.63,28300.0,33.6454,33.683,33.6303,33.6454,28300.0
2007-06-19 15:40:00,44.63,44.75,44.63,44.73,71100.0,33.6454,33.7358,33.6454,33.7207,71100.0
2007-06-19 15:45:00,44.73,44.73,44.63,44.72,61200.0,33.7207,33.7207,33.6454,33.7132,61200.0
2007-06-19 15:50:00,44.72,44.78,44.7,44.78,42600.0,33.7132,33.7584,33.6981,33.7584,42600.0
2007-06-19 15:55:00,44.78,44.86,44.73,44.76,91000.0,33.7584,33.8187,33.7207,33.7434,91000.0
2007-06-20 09:30:00,45.01,45.08,44.79,44.85,21300.0,33.9318,33.9846,33.766,33.8112,21300.0
2007-06-20 09:35:00,44.86,45.0,44.79,44.79,25600.0,33.8187,33.9243,33.766,33.766,25600.0
2007-06-20 09:40:00,44.8,44.87,44.76,44.84,26900.0,33.7735,33.8263,33.7434,33.8037,26900.0
2007-06-20 09:45:00,44.83,44.83,44.69,44.7,31500.0,33.7961,33.7961,33.6906,33.6981,31500.0
2007-06-20 09:50:00,44.71,44.85,44.65,44.78,34000.0,33.7057,33.8112,33.6604,33.7584,34000.0
2007-06-20 09:55:00,44.77,44.85,44.68,44.7,29800.0,33.7509,33.8112,33.683,33.6981,29800.0
2007-06-20 10:00:00,44.71,44.76,44.69,44.71,18700.0,33.7057,33.7434,33.6906,33.7057,18700.0
2007-06-20 10:05:00,44.7,44.83,44.7,44.81,45800.0,33.6981,33.7961,33.6981,33.7811,45800.0
2007-06-20 10:10:00,44.8,44.8,44.71,44.72,6600.0,33.7735,33.7735,33.7057,33.7132,6600.0
2007-06-20 10:15:00,44.72,44.8,44.72,44.78,26100.0,33.7132,33.7735,33.7132,33.7584,26100.0
2007-06-20 10:20:00,44.78,44.83,44.74,44.77,38400.0,33.7584,33.7961,33.7283,33.7509,38400.0
2007-06-20 10:25:00,44.76,44.82,44.75,44.81,15400.0,33.7434,33.7886,33.7358,33.7811,15400.0
2007-06-20 10:30:00,44.81,44.82,44.7,44.76,36600.0,33.7811,33.7886,33.6981,33.7434,36600.0
2007-06-20 10:35:00,44.76,44.76,44.7,44.71,26400.0,33.7434,33.7434,33.6981,33.7057,26400.0
2007-06-20 10:40:00,44.72,44.76,44.71,44.71,16500.0,33.7132,33.7434,33.7057,33.7057,16500.0
2007-06-20 10:45:00,44.72,44.72,44.68,44.69,23700.0,33.7132,33.7132,33.683,33.6906,23700.0
2007-06-20 10:50:00,44.69,44.72,44.65,44.66,34800.0,33.6906,33.7132,33.6604,33.668,34800.0
2007-06-20 10:55:00,44.67,44.74,44.66,44.71,12400.0,33.6755,33.7283,33.668,33.7057,12400.0
2007-06-20 11:00:00,44.71,44.73,44.67,44.67,10400.0,33.7057,33.7207,33.6755,33.6755,10400.0
2007-06-20 11:05:00,44.67,44.7,44.53,44.6,26300.0,33.6755,33.6981,33.57,33.6227,26300.0
2007-06-20 11:10:00,44.61,44.63,44.59,44.61,25500.0,33.6303,33.6454,33.6152,33.6303,25500.0
2007-06-20 11:15:00,44.61,44.7,44.6,44.67,15600.0,33.6303,33.6981,33.6227,33.6755,15600.0
2007-06-20 11:20:00,44.66,44.67,44.6,44.6,17600.0,33.668,33.6755,33.6227,33.6227,17600.0
2007-06-20 11:25:00,44.61,44.69,44.59,44.66,18200.0,33.6303,33.6906,33.6152,33.668,18200.0
2007-06-20 11:30:00,44.65,44.67,44.64,44.64,11900.0,33.6604,33.6755,33.6529,33.6529,11900.0
2007-06-20 11:35:00,44.65,44.65,44.51,44.51,19700.0,33.6604,33.6604,33.5549,33.5549,19700.0
2007-06-20 11:40:00,44.52,44.52,44.44,44.47,14100.0,33.5624,33.5624,33.5021,33.5247,14100.0
2007-06-20 11:45:00,44.47,44.48,44.43,44.45,49100.0,33.5247,33.5323,33.4946,33.5097,49100.0
2007-06-20 11:50:00,44.45,44.47,44.44,44.44,21900.0,33.5097,33.5247,33.5021,33.5021,21900.0
2007-06-20 11:55:00,44.45,44.58,44.4,44.57,35000.0,33.5097,33.6077,33.472,33.6001,35000.0
2007-06-20 12:00:00,44.56,44.61,44.45,44.46,21200.0,33.5926,33.6303,33.5097,33.5172,21200.0
2007-06-20 12:05:00,44.45,44.46,44.27,44.28,39600.0,33.5097,33.5172,33.374,33.3815,39600.0
2007-06-20 12:10:00,44.27,44.37,44.23,44.36,21800.0,33.374,33.4493,33.3438,33.4418,21800.0
2007-06-20 12:15:00,44.37,44.4,44.3,44.31,9300.0,33.4493,33.472,33.3966,33.4041,9300.0
2007-06-20 12:20:00,44.31,44.36,44.3,44.32,27600.0,33.4041,33.4418,33.3966,33.4117,27600.0
2007-06-20 12:25:00,44.32,44.32,44.3,44.3,9300.0,33.4117,33.4117,33.3966,33.3966,9300.0
2007-06-20 12:30:00,44.3,44.31,44.3,44.3,5800.0,33.3966,33.4041,33.3966,33.3966,5800.0
2007-06-20 12:35:00,44.3,44.34,44.3,44.31,24100.0,33.3966,33.4267,33.3966,33.4041,24100.0
2007-06-20 12:40:00,44.31,44.32,44.25,44.25,16100.0,33.4041,33.4117,33.3589,33.3589,16100.0
2007-06-20 12:45:00,44.26,44.27,44.24,44.25,21100.0,33.3664,33.374,33.3513,33.3589,21100.0
2007-06-20 12:50:00,44.25,44.3,44.23,44.29,26200.0,33.3589,33.3966,33.3438,33.389,26200.0
2007-06-20 12:55:00,44.29,44.29,44.27,44.28,6600.0,33.389,33.389,33.374,33.3815,6600.0
2007-06-20 13:00:00,44.28,44.28,44.23,44.25,8700.0,33.3815,33.3815,33.3438,33.3589,8700.0
2007-06-20 13:05:00,44.25,44.26,44.22,44.22,18100.0,33.3589,33.3664,33.3363,33.3363,18100.0
2007-06-20 13:10:00,44.2,44.21,44.06,44.14,38300.0,33.3212,33.3287,33.2156,33.276,38300.0
2007-06-20 13:15:00,44.14,44.25,44.1,44.1,76400.0,33.276,33.3589,33.2458,33.2458,76400.0
2007-06-20 13:20:00,44.1,44.1,43.9,43.94,88300.0,33.2458,33.2458,33.095,33.1252,88300.0
2007-06-20 13:25:00,43.95,44.05,43.95,44.03,73700.0,33.1327,33.2081,33.1327,33.193,73700.0
2007-06-20 13:30:00,44.04,44.1,44.03,44.08,16700.0,33.2006,33.2458,33.193,33.2307,16700.0
2007-06-20 13:35:00,44.08,44.08,43.96,44.0,46700.0,33.2307,33.2307,33.1403,33.1704,46700.0
2007-06-20 13:40:00,44.01,44.01,43.95,43.95,22300.0,33.178,33.178,33.1327,33.1327,22300.0
2007-06-20 13:45:00,43.96,44.01,43.96,44.01,21800.0,33.1403,33.178,33.1403,33.178,21800.0
2007-06-20 13:50:00,44.0,44.01,44.0,44.01,6600.0,33.1704,33.178,33.1704,33.178,6600.0
2007-06-20 13:55:00,44.0,44.02,43.97,43.97,32400.0,33.1704,33.1855,33.1478,33.1478,32400.0
2007-06-20 14:00:00,43.97,44.02,43.91,43.93,37500.0,33.1478,33.1855,33.1026,33.1176,37500.0
2007-06-20 14:05:00,43.94,44.07,43.93,44.07,56800.0,33.1252,33.2232,33.1176,33.2232,56800.0
2007-06-20 14:10:00,44.07,44.09,43.98,43.99,18100.0,33.2232,33.2383,33.1553,33.1629,18100.0
2007-06-20 14:15:00,43.98,43.99,43.92,43.93,15000.0,33.1553,33.1629,33.1101,33.1176,15000.0
2007-06-20 14:20:00,43.91,43.98,43.85,43.88,32400.0,33.1026,33.1553,33.0573,33.08,32400.0
2007-06-20 14:25:00,43.89,43.89,43.7,43.78,64900.0,33.0875,33.0875,32.9443,33.0046,64900.0
2007-06-20 14:30:00,43.8,43.98,43.8,43.94,35300.0,33.0196,33.1553,33.0196,33.1252,35300.0
2007-06-20 14:35:00,43.94,43.94,43.84,43.89,23000.0,33.1252,33.1252,33.0498,33.0875,23000.0
2007-06-20 14:40:00,43.88,43.97,43.82,43.88,26300.0,33.08,33.1478,33.0347,33.08,26300.0
2007-06-20 14:45:00,43.89,43.94,43.65,43.72,45400.0,33.0875,33.1252,32.9066,32.9593,45400.0
2007-06-20 14:50:00,43.72,43.88,43.71,43.85,19300.0,32.9593,33.08,32.9518,33.0573,19300.0
2007-06-20 14:55:00,43.86,43.87,43.69,43.81,28800.0,33.0649,33.0724,32.9367,33.0272,28800.0
2007-06-20 15:00:00,43.8,43.81,43.64,43.67,32100.0,33.0196,33.0272,32.899,32.9216,32100.0
2007-06-20 15:05:00,43.66,43.78,43.6,43.76,32400.0,32.9141,33.0046,32.8689,32.9895,32400.0
2007-06-20 15:10:00,43.76,43.77,43.63,43.65,22600.0,32.9895,32.997,32.8915,32.9066,22600.0
2007-06-20 15:15:00,43.65,43.77,43.65,43.73,65700.0,32.9066,32.997,32.9066,32.9669,65700.0
2007-06-20 15:20:00,43.7,43.85,43.62,43.71,88300.0,32.9443,33.0573,32.8839,32.9518,88300.0
2007-06-20 15:25:00,43.72,43.77,43.6,43.6,41600.0,32.9593,32.997,32.8689,32.8689,41600.0
2007-06-20 15:30:00,43.6,43.73,43.5,43.61,76500.0,32.8689,32.9669,32.7935,32.8764,76500.0
2007-06-20 15:35:00,43.61,43.68,43.5,43.51,63200.0,32.8764,32.9292,32.7935,32.801,63200.0
2007-06-20 15:40:00,43.5,43.54,43.34,43.35,165600.0,32.7935,32.8236,32.6729,32.6804,165600.0
2007-06-20 15:45:00,43.36,43.38,43.32,43.34,120800.0,32.6879,32.703,32.6578,32.6729,120800.0
2007-06-20 15:50:00,43.34,43.35,43.21,43.26,90600.0,32.6729,32.6804,32.5749,32.6125,90600.0
2007-06-20 15:55:00,43.24,43.27,43.15,43.2,183800.0,32.5975,32.6201,32.5296,32.5673,183800.0
2007-06-21 09:30:00,43.37,43.61,43.37,43.47,14100.0,32.6955,32.8764,32.6955,32.7709,14100.0
2007-06-21 09:35:00,43.46,43.48,43.26,43.26,21400.0,32.7633,32.7784,32.6125,32.6125,21400.0
2007-06-21 09:40:00,43.3,43.3,43.0,43.07,59400.0,32.6427,32.6427,32.4165,32.4693,59400.0
2007-06-21 09:45:00,43.08,43.1,42.88,42.89,103400.0,32.4769,32.4919,32.3261,32.3336,103400.0
2007-06-21 09:50:00,42.9,43.12,42.88,43.04,116700.0,32.3412,32.507,32.3261,32.4467,116700.0
2007-06-21 09:55:00,43.04,43.04,42.98,43.0,137800.0,32.4467,32.4467,32.4015,32.4165,137800.0
2007-06-21 10:00:00,43.0,43.04,42.39,42.8,190200.0,32.4165,32.4467,31.9567,32.2658,190200.0
2007-06-21 10:05:00,42.81,42.86,42.7,42.76,67200.0,32.2733,32.311,32.1904,32.2356,67200.0
2007-06-21 10:10:00,42.76,42.82,42.75,42.82,60100.0,32.2356,32.2808,32.2281,32.2808,60100.0
2007-06-21 10:15:00,42.81,43.11,42.81,43.11,59500.0,32.2733,32.4995,32.2733,32.4995,59500.0
2007-06-21 10:20:00,43.11,43.14,42.97,43.03,47700.0,32.4995,32.5221,32.3939,32.4392,47700.0
2007-06-21 10:25:00,43.05,43.18,42.97,42.97,36700.0,32.4542,32.5522,32.3939,32.3939,36700.0
2007-06-21 10:30:00,42.97,43.01,42.86,42.96,58400.0,32.3939,32.4241,32.311,32.3864,58400.0
2007-06-21 10:35:00,42.96,43.05,42.89,42.99,65800.0,32.3864,32.4542,32.3336,32.409,65800.0
2007-06-21 10:40:00,43.01,43.19,42.92,42.94,78500.0,32.4241,32.5598,32.3562,32.3713,78500.0
2007-06-21 10:45:00,42.94,43.13,42.83,43.12,41200.0,32.3713,32.5145,32.2884,32.507,41200.0
2007-06-21 10:50:00,43.12,43.33,43.12,43.33,41900.0,32.507,32.6653,32.507,32.6653,41900.0
2007-06-21 10:55:00,43.33,43.5,43.33,43.44,69700.0,32.6653,32.7935,32.6653,32.7482,69700.0
2007-06-21 11:00:00,43.43,43.56,43.38,43.55,76700.0,32.7407,32.8387,32.703,32.8312,76700.0
2007-06-21 11:05:00,43.55,43.58,43.49,43.5,31600.0,32.8312,32.8538,32.7859,32.7935,31600.0
2007-06-21 11:10:00,43.51,43.52,43.46,43.5,36600.0,32.801,32.8086,32.7633,32.7935,36600.0
2007-06-21 11:15:00,43.5,43.52,43.46,43.52,23800.0,32.7935,32.8086,32.7633,32.8086,23800.0
2007-06-21 11:20:00,43.52,43.52,43.43,43.45,40700.0,32.8086,32.8086,32.7407,32.7558,40700.0
2007-06-21 11:25:00,43.46,43.5,43.45,43.49,37000.0,32.7633,32.7935,32.7558,32.7859,37000.0
2007-06-21 11:30:00,43.48,43.49,43.44,43.48,18200.0,32.7784,32.7859,32.7482,32.7784,18200.0
2007-06-21 11:35:00,43.48,43.52,43.38,43.39,13400.0,32.7784,32.8086,32.703,32.7106,13400.0
2007-06-21 11:40:00,43.39,43.39,43.23,43.3,41100.0,32.7106,32.7106,32.5899,32.6427,41100.0
2007-06-21 11:45:00,43.28,43.37,43.2,43.2,9200.0,32.6276,32.6955,32.5673,32.5673,9200.0
2007-06-21 11:50:00,43.21,43.21,42.95,42.96,25100.0,32.5749,32.5749,32.3788,32.3864,25100.0
2007-06-21 11:55:00,42.96,43.15,42.96,43.14,36800.0,32.3864,32.5296,32.3864,32.5221,36800.0
2007-06-21 12:00:00,43.14,43.22,43.09,43.18,87300.0,32.5221,32.5824,32.4844,32.5522,87300.0
2007-06-21 12:05:00,43.17,43.22,43.06,43.15,82000.0,32.5447,32.5824,32.4618,32.5296,82000.0
2007-06-21 12:10:00,43.14,43.2,43.03,43.07,61900.0,32.5221,32.5673,32.4392,32.4693,61900.0
2007-06-21 12:15:00,43.07,43.13,43.03,43.09,24900.0,32.4693,32.5145,32.4392,32.4844,24900.0
2007-06-21 12:20:00,43.09,43.14,42.99,43.1,37100.0,32.4844,32.5221,32.409,32.4919,37100.0
2007-06-21 12:25:00,43.11,43.22,43.02,43.06,25500.0,32.4995,32.5824,32.4316,32.4618,25500.0
2007-06-21 12:30:00,43.07,43.11,42.94,43.1,21200.0,32.4693,32.4995,32.3713,32.4919,21200.0
2007-06-21 12:35:00,43.09,43.1,42.96,43.03,71300.0,32.4844,32.4919,32.3864,32.4392,71300.0
2007-06-21 12:40:00,43.03,43.05,43.0,43.04,31000.0,32.4392,32.4542,32.4165,32.4467,31000.0
2007-06-21 12:45:00,43.03,43.08,42.97,42.99,48200.0,32.4392,32.4769,32.3939,32.409,48200.0
2007-06-21 12:50:00,42.99,43.02,42.93,42.94,30700.0,32.409,32.4316,32.3638,32.3713,30700.0
2007-06-21 12:55:00,42.94,43.12,42.94,43.05,17100.0,32.3713,32.507,32.3713,32.4542,17100.0
2007-06-21 13:00:00,43.05,43.18,43.02,43.16,23300.0,32.4542,32.5522,32.4316,32.5372,23300.0
2007-06-21 13:05:00,43.15,43.37,43.15,43.36,16600.0,32.5296,32.6955,32.5296,32.6879,16600.0
2007-06-21 13:10:00,43.36,43.42,43.36,43.42,8500.0,32.6879,32.7332,32.6879,32.7332,8500.0
2007-06-21 13:15:00,43.43,43.55,43.43,43.53,40000.0,32.7407,32.8312,32.7407,32.8161,40000.0
2007-06-21 13:20:00,43.53,43.6,43.48,43.5,13100.0,32.8161,32.8689,32.7784,32.7935,13100.0
2007-06-21 13:25:00,43.5,43.52,43.49,43.5,18100.0,32.7935,32.8086,32.7859,32.7935,18100.0
2007-06-21 13:30:00,43.5,43.6,43.49,43.6,20200.0,32.7935,32.8689,32.7859,32.8689,20200.0
2007-06-21 13:35:00,43.59,43.65,43.59,43.64,17200.0,32.8613,32.9066,32.8613,32.899,17200.0
2007-06-21 13:40:00,43.63,43.67,43.58,43.62,48000.0,32.8915,32.9216,32.8538,32.8839,48000.0
2007-06-21 13:45:00,43.61,43.62,43.41,43.43,57500.0,32.8764,32.8839,32.7256,32.7407,57500.0
2007-06-21 13:50:00,43.44,43.58,43.43,43.57,23500.0,32.7482,32.8538,32.7407,32.8463,23500.0
2007-06-21 13:55:00,43.57,43.59,43.54,43.57,29800.0,32.8463,32.8613,32.8236,32.8463,29800.0
2007-06-21 14:00:00,43.56,43.58,43.53,43.53,24600.0,32.8387,32.8538,32.8161,32.8161,24600.0
2007-06-21 14:05:00,43.54,43.62,43.54,43.57,25100.0,32.8236,32.8839,32.8236,32.8463,25100.0
2007-06-21 14:10:00,43.59,43.64,43.57,43.61,7900.0,32.8613,32.899,32.8463,32.8764,7900.0
2007-06-21 14:15:00,43.6,43.66,43.6,43.64,3900.0,32.8689,32.9141,32.8689,32.899,3900.0
2007-06-21 14:20:00,43.66,43.68,43.6,43.66,7100.0,32.9141,32.9292,32.8689,32.9141,7100.0
2007-06-21 14:25:00,43.68,43.68,43.54,43.54,10500.0,32.9292,32.9292,32.8236,32.8236,10500.0
2007-06-21 14:30:00,43.56,43.59,43.51,43.51,33300.0,32.8387,32.8613,32.801,32.801,33300.0
2007-06-21 14:35:00,43.51,43.52,43.48,43.49,52800.0,32.801,32.8086,32.7784,32.7859,52800.0
2007-06-21 14:40:00,43.48,43.53,43.47,43.5,37300.0,32.7784,32.8161,32.7709,32.7935,37300.0
2007-06-21 14:45:00,43.49,43.5,43.27,43.27,27400.0,32.7859,32.7935,32.6201,32.6201,27400.0
2007-06-21 14:50:00,43.27,43.39,43.22,43.22,28400.0,32.6201,32.7106,32.5824,32.5824,28400.0
2007-06-21 14:55:00,43.23,43.41,43.23,43.33,17300.0,32.5899,32.7256,32.5899,32.6653,17300.0
2007-06-21 15:00:00,43.32,43.41,43.31,43.38,14300.0,32.6578,32.7256,32.6502,32.703,14300.0
2007-06-21 15:05:00,43.39,43.39,43.35,43.37,7600.0,32.7106,32.7106,32.6804,32.6955,7600.0
2007-06-21 15:10:00,43.37,43.37,43.33,43.33,13300.0,32.6955,32.6955,32.6653,32.6653,13300.0
2007-06-21 15:15:00,43.34,43.4,43.34,43.37,14400.0,32.6729,32.7181,32.6729,32.6955,14400.0
2007-06-21 15:20:00,43.36,43.39,43.32,43.32,48100.0,32.6879,32.7106,32.6578,32.6578,48100.0
2007-06-21 15:25:00,43.33,43.42,43.32,43.42,32800.0,32.6653,32.7332,32.6578,32.7332,32800.0
2007-06-21 15:30:00,43.41,43.42,43.35,43.4,30400.0,32.7256,32.7332,32.6804,32.7181,30400.0
2007-06-21 15:35:00,43.39,43.5,43.39,43.48,23800.0,32.7106,32.7935,32.7106,32.7784,23800.0
2007-06-21 15:40:00,43.49,43.49,43.45,43.45,20500.0,32.7859,32.7859,32.7558,32.7558,20500.0
2007-06-21 15:45:00,43.45,43.46,43.41,43.45,34000.0,32.7558,32.7633,32.7256,32.7558,34000.0
2007-06-21 15:50:00,43.44,43.54,43.35,43.53,48600.0,32.7482,32.8236,32.6804,32.8161,48600.0
2007-06-21 15:55:00,43.52,43.58,43.45,43.45,44200.0,32.8086,32.8538,32.7558,32.7558,44200.0
2007-06-22 09:30:00,43.56,43.56,43.43,43.5,22600.0,32.8387,32.8387,32.7407,32.7935,22600.0
2007-06-22 09:35:00,43.5,43.57,43.34,43.55,42000.0,32.7935,32.8463,32.6729,32.8312,42000.0
2007-06-22 09:40:00,43.52,43.53,43.22,43.34,25700.0,32.8086,32.8161,32.5824,32.6729,25700.0
2007-06-22 09:45:00,43.34,43.38,43.3,43.33,65800.0,32.6729,32.703,32.6427,32.6653,65800.0
2007-06-22 09:50:00,43.33,43.35,43.17,43.17,27000.0,32.6653,32.6804,32.5447,32.5447,27000.0
2007-06-22 09:55:00,43.18,43.22,43.17,43.19,25700.0,32.5522,32.5824,32.5447,32.5598,25700.0
2007-06-22 10:00:00,43.18,43.18,42.9,42.99,55000.0,32.5522,32.5522,32.3412,32.409,55000.0
2007-06-22 10:05:00,42.99,43.08,42.95,43.05,50100.0,32.409,32.4769,32.3788,32.4542,50100.0
2007-06-22 10:10:00,43.07,43.07,42.95,42.97,48700.0,32.4693,32.4693,32.3788,32.3939,48700.0
2007-06-22 10:15:00,42.98,43.04,42.95,43.04,23600.0,32.4015,32.4467,32.3788,32.4467,23600.0
2007-06-22 10:20:00,43.03,43.07,43.0,43.03,61500.0,32.4392,32.4693,32.4165,32.4392,61500.0
2007-06-22 10:25:00,43.02,43.04,42.99,43.0,42000.0,32.4316,32.4467,32.409,32.4165,42000.0
2007-06-22 10:30:00,42.98,42.99,42.9,42.93,91000.0,32.4015,32.409,32.3412,32.3638,91000.0
2007-06-22 10:35:00,42.94,42.99,42.91,42.97,60500.0,32.3713,32.409,32.3487,32.3939,60500.0
2007-06-22 10:40:00,42.96,43.03,42.94,43.01,45300.0,32.3864,32.4392,32.3713,32.4241,45300.0
2007-06-22 10:45:00,43.0,43.06,42.95,42.95,38400.0,32.4165,32.4618,32.3788,32.3788,38400.0
2007-06-22 10:50:00,42.97,43.05,42.95,42.96,69200.0,32.3939,32.4542,32.3788,32.3864,69200.0
2007-06-22 10:55:00,42.96,43.0,42.85,42.86,53900.0,32.3864,32.4165,32.3035,32.311,53900.0
2007-06-22 11:00:00,42.86,42.89,42.83,42.86,45400.0,32.311,32.3336,32.2884,32.311,45400.0
2007-06-22 11:05:00,42.86,42.9,42.85,42.85,39100.0,32.311,32.3412,32.3035,32.3035,39100.0
2007-06-22 11:10:00,42.85,42.88,42.83,42.84,65300.0,32.3035,32.3261,32.2884,32.2959,65300.0
2007-06-22 11:15:00,42.83,42.84,42.71,42.71,44500.0,32.2884,32.2959,32.1979,32.1979,44500.0
2007-06-22 11:20:00,42.72,42.73,42.59,42.6,64500.0,32.2055,32.213,32.1075,32.115,64500.0
2007-06-22 11:25:00,42.61,42.68,42.6,42.67,59400.0,32.1225,32.1753,32.115,32.1678,59400.0
2007-06-22 11:30:00,42.67,42.75,42.58,42.74,45000.0,32.1678,32.2281,32.0999,32.2205,45000.0
2007-06-22 11:35:00,42.74,42.76,42.7,42.7,19700.0,32.2205,32.2356,32.1904,32.1904,19700.0
2007-06-22 11:40:00,42.69,42.7,42.6,42.6,13900.0,32.1828,32.1904,32.115,32.115,13900.0
2007-06-22 11:45:00,42.6,42.61,42.55,42.55,35900.0,32.115,32.1225,32.0773,32.0773,35900.0
2007-06-22 11:50:00,42.56,42.56,42.53,42.54,21900.0,32.0848,32.0848,32.0622,32.0698,21900.0
2007-06-22 11:55:00,42.54,42.57,42.53,42.57,22500.0,32.0698,32.0924,32.0622,32.0924,22500.0
2007-06-22 12:00:00,42.56,42.61,42.56,42.6,15700.0,32.0848,32.1225,32.0848,32.115,15700.0
2007-06-22 12:05:00,42.61,42.61,42.56,42.57,22200.0,32.1225,32.1225,32.0848,32.0924,22200.0
2007-06-22 12:10:00,42.57,42.57,42.55,42.55,19500.0,32.0924,32.0924,32.0773,32.0773,19500.0
2007-06-22 12:15:00,42.56,42.58,42.51,42.51,33900.0,32.0848,32.0999,32.0471,32.0471,33900.0
2007-06-22 12:20:00,42.51,42.52,42.44,42.48,59800.0,32.0471,32.0547,31.9944,32.0245,59800.0
2007-06-22 12:25:00,42.49,42.6,42.47,42.52,38800.0,32.0321,32.115,32.017,32.0547,38800.0
2007-06-22 12:30:00,42.51,42.51,42.45,42.45,24800.0,32.0471,32.0471,32.0019,32.0019,24800.0
2007-06-22 12:35:00,42.45,42.47,42.42,42.44,12900.0,32.0019,32.017,31.9793,31.9944,12900.0
2007-06-22 12:40:00,42.46,42.46,42.41,42.44,17500.0,32.0095,32.0095,31.9718,31.9944,17500.0
2007-06-22 12:45:00,42.43,42.46,42.43,42.45,18100.0,31.9868,32.0095,31.9868,32.0019,18100.0
2007-06-22 12:50:00,42.46,42.52,42.45,42.49,24800.0,32.0095,32.0547,32.0019,32.0321,24800.0
2007-06-22 12:55:00,42.49,42.5,42.48,42.49,12200.0,32.0321,32.0396,32.0245,32.0321,12200.0
2007-06-22 13:00:00,42.48,42.49,42.45,42.48,17100.0,32.0245,32.0321,32.0019,32.0245,17100.0
2007-06-22 13:05:00,42.46,42.47,42.36,42.38,34200.0,32.0095,32.017,31.9341,31.9491,34200.0
2007-06-22 13:10:00,42.39,42.39,42.28,42.3,24400.0,31.9567,31.9567,31.8738,31.8888,24400.0
2007-06-22 13:15:00,42.29,42.35,42.29,42.33,43700.0,31.8813,31.9265,31.8813,31.9114,43700.0
2007-06-22 13:20:00,42.34,42.34,42.29,42.31,41300.0,31.919,31.919,31.8813,31.8964,41300.0
2007-06-22 13:25:00,42.3,42.36,42.29,42.32,56600.0,31.8888,31.9341,31.8813,31.9039,56600.0
2007-06-22 13:30:00,42.33,42.34,42.29,42.32,46100.0,31.9114,31.919,31.8813,31.9039,46100.0
2007-06-22 13:35:00,42.31,42.4,42.31,42.39,45100.0,31.8964,31.9642,31.8964,31.9567,45100.0
2007-06-22 13:40:00,42.4,42.41,42.35,42.4,18000.0,31.9642,31.9718,31.9265,31.9642,18000.0
2007-06-22 13:45:00,42.41,42.42,42.36,42.42,13800.0,31.9718,31.9793,31.9341,31.9793,13800.0
2007-06-22 13:50:00,42.41,42.49,42.4,42.42,20700.0,31.9718,32.0321,31.9642,31.9793,20700.0
2007-06-22 13:55:00,42.44,42.55,42.42,42.48,24400.0,31.9944,32.0773,31.9793,32.0245,24400.0
2007-06-22 14:00:00,42.47,42.5,42.44,42.45,18900.0,32.017,32.0396,31.9944,32.0019,18900.0
2007-06-22 14:05:00,42.45,42.49,42.4,42.47,23000.0,32.0019,32.0321,31.9642,32.017,23000.0
2007-06-22 14:10:00,42.47,42.54,42.47,42.51,24900.0,32.017,32.0698,32.017,32.0471,24900.0
2007-06-22 14:15:00,42.51,42.51,42.36,42.36,20500.0,32.0471,32.0471,31.9341,31.9341,20500.0
2007-06-22 14:20:00,42.37,42.39,42.3,42.3,13300.0,31.9416,31.9567,31.8888,31.8888,13300.0
2007-06-22 14:25:00,42.31,42.53,42.3,42.53,31200.0,31.8964,32.0622,31.8888,32.0622,31200.0
2007-06-22 14:30:00,42.53,42.57,42.42,42.43,23200.0,32.0622,32.0924,31.9793,31.9868,23200.0
2007-06-22 14:35:00,42.42,42.54,42.42,42.5,28600.0,31.9793,32.0698,31.9793,32.0396,28600.0
2007-06-22 14:40:00,42.5,42.58,42.49,42.57,19300.0,32.0396,32.0999,32.0321,32.0924,19300.0
2007-06-22 14:45:00,42.57,42.57,42.52,42.52,11300.0,32.0924,32.0924,32.0547,32.0547,11300.0
2007-06-22 14:50:00,42.52,42.53,42.4,42.4,34100.0,32.0547,32.0622,31.9642,31.9642,34100.0
2007-06-22 14:55:00,42.41,42.51,42.41,42.51,53200.0,31.9718,32.0471,31.9718,32.0471,53200.0
2007-06-22 15:00:00,42.51,42.6,42.5,42.59,24900.0,32.0471,32.115,32.0396,32.1075,24900.0
2007-06-22 15:05:00,42.59,42.6,42.5,42.52,76800.0,32.1075,32.115,32.0396,32.0547,76800.0
2007-06-22 15:10:00,42.52,42.58,42.52,42.57,25700.0,32.0547,32.0999,32.0547,32.0924,25700.0
2007-06-22 15:15:00,42.58,42.59,42.56,42.58,26400.0,32.0999,32.1075,32.0848,32.0999,26400.0
2007-06-22 15:20:00,42.58,42.67,42.57,42.64,30400.0,32.0999,32.1678,32.0924,32.1451,30400.0
2007-06-22 15:25:00,42.65,42.65,42.51,42.51,36200.0,32.1527,32.1527,32.0471,32.0471,36200.0
2007-06-22 15:30:00,42.51,42.59,42.45,42.58,29300.0,32.0471,32.1075,32.0019,32.0999,29300.0
2007-06-22 15:35:00,42.58,42.58,42.38,42.47,52400.0,32.0999,32.0999,31.9491,32.017,52400.0
2007-06-22 15:40:00,42.48,42.48,42.27,42.33,77800.0,32.0245,32.0245,31.8662,31.9114,77800.0
2007-06-22 15:45:00,42.34,42.38,42.27,42.38,35400.0,31.919,31.9491,31.8662,31.9491,35400.0
2007-06-22 15:50:00,42.38,42.48,42.36,42.48,53500.0,31.9491,32.0245,31.9341,32.0245,53500.0
2007-06-22 15:55:00,42.46,42.57,42.39,42.47,79200.0,32.0095,32.0924,31.9567,32.017,79200.0
2007-06-25 09:30:00,42.74,42.79,42.51,42.51,33900.0,32.2205,32.2582,32.0471,32.0471,33900.0
2007-06-25 09:35:00,42.52,42.58,42.47,42.48,15300.0,32.0547,32.0999,32.017,32.0245,15300.0
2007-06-25 09:40:00,42.5,42.5,42.08,42.21,70800.0,32.0396,32.0396,31.723,31.821,70800.0
2007-06-25 09:45:00,42.21,42.23,42.01,42.1,65400.0,31.821,31.8361,31.6702,31.7381,65400.0
2007-06-25 09:50:00,42.11,42.17,42.01,42.13,127800.0,31.7456,31.7908,31.6702,31.7607,127800.0
2007-06-25 09:55:00,42.13,42.13,41.94,41.95,105100.0,31.7607,31.7607,31.6174,31.625,105100.0
2007-06-25 10:00:00,41.97,42.21,41.97,42.04,93400.0,31.6401,31.821,31.6401,31.6928,93400.0
2007-06-25 10:05:00,42.02,42.12,41.97,42.11,92900.0,31.6777,31.7531,31.6401,31.7456,92900.0
2007-06-25 10:10:00,42.11,42.25,42.06,42.23,67700.0,31.7456,31.8511,31.7079,31.8361,67700.0
2007-06-25 10:15:00,42.26,42.54,42.23,42.41,98600.0,31.8587,32.0698,31.8361,31.9718,98600.0
2007-06-25 10:20:00,42.43,42.46,42.31,42.43,53000.0,31.9868,32.0095,31.8964,31.9868,53000.0
2007-06-25 10:25:00,42.43,42.52,42.42,42.48,47900.0,31.9868,32.0547,31.9793,32.0245,47900.0
2007-06-25 10:30:00,42.49,42.54,42.42,42.42,78600.0,32.0321,32.0698,31.9793,31.9793,78600.0
2007-06-25 10:35:00,42.46,42.48,42.44,42.47,20400.0,32.0095,32.0245,31.9944,32.017,20400.0
2007-06-25 10:40:00,42.47,42.52,42.43,42.48,79000.0,32.017,32.0547,31.9868,32.0245,79000.0
2007-06-25 10:45:00,42.5,42.55,42.44,42.44,36100.0,32.0396,32.0773,31.9944,31.9944,36100.0
2007-06-25 10:50:00,42.44,42.54,42.42,42.5,52300.0,31.9944,32.0698,31.9793,32.0396,52300.0
2007-06-25 10:55:00,42.5,42.53,42.49,42.53,46900.0,32.0396,32.0622,32.0321,32.0622,46900.0
2007-06-25 11:00:00,42.53,42.67,42.52,42.67,53700.0,32.0622,32.1678,32.0547,32.1678,53700.0
2007-06-25 11:05:00,42.69,42.8,42.69,42.76,40600.0,32.1828,32.2658,32.1828,32.2356,40600.0
2007-06-25 11:10:00,42.76,42.83,42.73,42.83,50900.0,32.2356,32.2884,32.213,32.2884,50900.0
2007-06-25 11:15:00,42.81,42.85,42.8,42.81,10200.0,32.2733,32.3035,32.2658,32.2733,10200.0
2007-06-25 11:20:00,42.8,42.8,42.71,42.71,11100.0,32.2658,32.2658,32.1979,32.1979,11100.0
2007-06-25 11:25:00,42.7,42.73,42.7,42.71,9000.0,32.1904,32.213,32.1904,32.1979,9000.0
2007-06-25 11:30:00,42.7,42.71,42.66,42.67,25600.0,32.1904,32.1979,32.1602,32.1678,25600.0
2007-06-25 11:35:00,42.67,42.7,42.66,42.7,30400.0,32.1678,32.1904,32.1602,32.1904,30400.0
2007-06-25 11:40:00,42.7,42.71,42.69,42.71,13100.0,32.1904,32.1979,32.1828,32.1979,13100.0
2007-06-25 11:45:00,42.72,42.75,42.69,42.75,12100.0,32.2055,32.2281,32.1828,32.2281,12100.0
2007-06-25 11:50:00,42.75,42.83,42.75,42.83,20400.0,32.2281,32.2884,32.2281,32.2884,20400.0
2007-06-25 11:55:00,42.82,42.88,42.82,42.88,14100.0,32.2808,32.3261,32.2808,32.3261,14100.0
2007-06-25 12:00:00,42.88,42.96,42.88,42.94,23300.0,32.3261,32.3864,32.3261,32.3713,23300.0
2007-06-25 12:05:00,42.94,42.94,42.9,42.91,20800.0,32.3713,32.3713,32.3412,32.3487,20800.0
2007-06-25 12:10:00,42.91,42.91,42.8,42.81,18400.0,32.3487,32.3487,32.2658,32.2733,18400.0
2007-06-25 12:15:00,42.8,42.8,42.65,42.65,19500.0,32.2658,32.2658,32.1527,32.1527,19500.0
2007-06-25 12:20:00,42.65,42.69,42.6,42.69,40100.0,32.1527,32.1828,32.115,32.1828,40100.0
2007-06-25 12:25:00,42.69,42.76,42.68,42.75,12500.0,32.1828,32.2356,32.1753,32.2281,12500.0
2007-06-25 12:30:00,42.75,42.75,42.73,42.73,7500.0,32.2281,32.2281,32.213,32.213,7500.0
2007-06-25 12:35:00,42.74,42.76,42.72,42.75,11700.0,32.2205,32.2356,32.2055,32.2281,11700.0
2007-06-25 12:40:00,42.76,42.76,42.73,42.74,116900.0,32.2356,32.2356,32.213,32.2205,116900.0
2007-06-25 12:45:00,42.74,42.74,42.66,42.67,5700.0,32.2205,32.2205,32.1602,32.1678,5700.0
2007-06-25 12:50:00,42.67,42.72,42.67,42.72,14600.0,32.1678,32.2055,32.1678,32.2055,14600.0
2007-06-25 12:55:00,42.72,42.74,42.62,42.62,15100.0,32.2055,32.2205,32.1301,32.1301,15100.0
2007-06-25 13:00:00,42.62,42.66,42.57,42.57,22500.0,32.1301,32.1602,32.0924,32.0924,22500.0
2007-06-25 13:05:00,42.58,42.63,42.57,42.59,14100.0,32.0999,32.1376,32.0924,32.1075,14100.0
2007-06-25 13:10:00,42.61,42.64,42.61,42.63,10400.0,32.1225,32.1451,32.1225,32.1376,10400.0
2007-06-25 13:15:00,42.62,42.67,42.59,42.59,16100.0,32.1301,32.1678,32.1075,32.1075,16100.0
2007-06-25 13:20:00,42.58,42.6,42.48,42.57,21700.0,32.0999,32.115,32.0245,32.0924,21700.0
2007-06-25 13:25:00,42.57,42.6,42.57,42.6,12500.0,32.0924,32.115,32.0924,32.115,12500.0
2007-06-25 13:30:00,42.6,42.77,42.6,42.76,18600.0,32.115,32.2432,32.115,32.2356,18600.0
2007-06-25 13:35:00,42.77,42.78,42.75,42.75,17400.0,32.2432,32.2507,32.2281,32.2281,17400.0
2007-06-25 13:40:00,42.76,42.82,42.74,42.74,22400.0,32.2356,32.2808,32.2205,32.2205,22400.0
2007-06-25 13:45:00,42.75,42.75,42.71,42.75,11800.0,32.2281,32.2281,32.1979,32.2281,11800.0
2007-06-25 13:50:00,42.76,42.76,42.64,42.66,19100.0,32.2356,32.2356,32.1451,32.1602,19100.0
2007-06-25 13:55:00,42.67,42.69,42.66,42.67,16500.0,32.1678,32.1828,32.1602,32.1678,16500.0
2007-06-25 14:00:00,42.66,42.67,42.57,42.66,18600.0,32.1602,32.1678,32.0924,32.1602,18600.0
2007-06-25 14:05:00,42.65,42.66,42.62,42.63,18800.0,32.1527,32.1602,32.1301,32.1376,18800.0
2007-06-25 14:10:00,42.63,42.63,42.44,42.49,36100.0,32.1376,32.1376,31.9944,32.0321,36100.0
2007-06-25 14:15:00,42.49,42.52,42.46,42.5,26500.0,32.0321,32.0547,32.0095,32.0396,26500.0
2007-06-25 14:20:00,42.51,42.51,42.45,42.49,14000.0,32.0471,32.0471,32.0019,32.0321,14000.0
2007-06-25 14:25:00,42.49,42.49,42.42,42.45,24800.0,32.0321,32.0321,31.9793,32.0019,24800.0
2007-06-25 14:30:00,42.44,42.52,42.4,42.41,92400.0,31.9944,32.0547,31.9642,31.9718,92400.0
2007-06-25 14:35:00,42.44,42.48,42.33,42.38,119000.0,31.9944,32.0245,31.9114,31.9491,119000.0
2007-06-25 14:40:00,42.41,42.42,42.32,42.33,37100.0,31.9718,31.9793,31.9039,31.9114,37100.0
2007-06-25 14:45:00,42.34,42.38,42.26,42.28,25600.0,31.919,31.9491,31.8587,31.8738,25600.0
2007-06-25 14:50:00,42.26,42.29,42.19,42.22,23700.0,31.8587,31.8813,31.8059,31.8285,23700.0
2007-06-25 14:55:00,42.21,42.28,42.15,42.21,32200.0,31.821,31.8738,31.7758,31.821,32200.0
2007-06-25 15:00:00,42.21,42.27,42.2,42.27,51400.0,31.821,31.8662,31.8134,31.8662,51400.0
2007-06-25 15:05:00,42.27,42.28,42.14,42.14,38700.0,31.8662,31.8738,31.7682,31.7682,38700.0
2007-06-25 15:10:00,42.14,42.22,42.13,42.18,24300.0,31.7682,31.8285,31.7607,31.7984,24300.0
2007-06-25 15:15:00,42.19,42.26,42.17,42.18,15200.0,31.8059,31.8587,31.7908,31.7984,15200.0
2007-06-25 15:20:00,42.19,42.31,42.19,42.27,18800.0,31.8059,31.8964,31.8059,31.8662,18800.0
2007-06-25 15:25:00,42.27,42.28,42.2,42.21,27300.0,31.8662,31.8738,31.8134,31.821,27300.0
2007-06-25 15:30:00,42.21,42.26,42.15,42.21,49700.0,31.821,31.8587,31.7758,31.821,49700.0
2007-06-25 15:35:00,42.22,42.27,42.21,42.26,10700.0,31.8285,31.8662,31.821,31.8587,10700.0
2007-06-25 15:40:00,42.27,42.27,42.13,42.17,53700.0,31.8662,31.8662,31.7607,31.7908,53700.0
2007-06-25 15:45:00,42.17,42.17,42.05,42.15,50100.0,31.7908,31.7908,31.7004,31.7758,50100.0
2007-06-25 15:50:00,42.16,42.23,42.14,42.21,33200.0,31.7833,31.8361,31.7682,31.821,33200.0
2007-06-25 15:55:00,42.21,42.25,42.17,42.22,41200.0,31.821,31.8511,31.7908,31.8285,41200.0
2007-06-26 09:30:00,42.46,42.64,42.29,42.64,23100.0,32.0095,32.1451,31.8813,32.1451,23100.0
2007-06-26 09:35:00,42.63,42.73,42.54,42.72,32300.0,32.1376,32.213,32.0698,32.2055,32300.0
2007-06-26 09:40:00,42.73,43.03,42.72,42.95,55700.0,32.213,32.4392,32.2055,32.3788,55700.0
2007-06-26 09:45:00,42.95,42.97,42.72,42.79,60600.0,32.3788,32.3939,32.2055,32.2582,60600.0
2007-06-26 09:50:00,42.8,42.8,42.48,42.62,32500.0,32.2658,32.2658,32.0245,32.1301,32500.0
2007-06-26 09:55:00,42.61,42.64,42.48,42.53,22900.0,32.1225,32.1451,32.0245,32.0622,22900.0
2007-06-26 10:00:00,42.53,42.6,42.4,42.55,41500.0,32.0622,32.115,31.9642,32.0773,41500.0
2007-06-26 10:05:00,42.55,42.86,42.54,42.57,47900.0,32.0773,32.311,32.0698,32.0924,47900.0
2007-06-26 10:10:00,42.57,42.62,42.51,42.56,21400.0,32.0924,32.1301,32.0471,32.0848,21400.0
2007-06-26 10:15:00,42.55,42.55,42.39,42.39,18700.0,32.0773,32.0773,31.9567,31.9567,18700.0
2007-06-26 10:20:00,42.39,42.4,42.31,42.39,36100.0,31.9567,31.9642,31.8964,31.9567,36100.0
2007-06-26 10:25:00,42.36,42.39,42.21,42.25,30700.0,31.9341,31.9567,31.821,31.8511,30700.0
2007-06-26 10:30:00,42.24,42.28,42.23,42.23,16300.0,31.8436,31.8738,31.8361,31.8361,16300.0
2007-06-26 10:35:00,42.24,42.33,42.22,42.29,29600.0,31.8436,31.9114,31.8285,31.8813,29600.0
2007-06-26 10:40:00,42.29,42.35,42.23,42.3,36000.0,31.8813,31.9265,31.8361,31.8888,36000.0
2007-06-26 10:45:00,42.3,42.32,42.2,42.22,22800.0,31.8888,31.9039,31.8134,31.8285,22800.0
2007-06-26 10:50:00,42.22,42.3,42.22,42.23,23800.0,31.8285,31.8888,31.8285,31.8361,23800.0
2007-06-26 10:55:00,42.23,42.23,42.1,42.1,34200.0,31.8361,31.8361,31.7381,31.7381,34200.0
2007-06-26 11:00:00,42.11,42.15,42.05,42.1,50700.0,31.7456,31.7758,31.7004,31.7381,50700.0
2007-06-26 11:05:00,42.1,42.16,42.05,42.05,45800.0,31.7381,31.7833,31.7004,31.7004,45800.0
2007-06-26 11:10:00,42.05,42.11,42.05,42.1,31300.0,31.7004,31.7456,31.7004,31.7381,31300.0
2007-06-26 11:15:00,42.1,42.12,42.03,42.03,12900.0,31.7381,31.7531,31.6853,31.6853,12900.0
2007-06-26 11:20:00,42.05,42.05,41.93,41.94,14000.0,31.7004,31.7004,31.6099,31.6174,14000.0
2007-06-26 11:25:00,41.94,42.05,41.9,41.96,38500.0,31.6174,31.7004,31.5873,31.6325,38500.0
2007-06-26 11:30:00,41.97,42.01,41.95,42.01,23100.0,31.6401,31.6702,31.625,31.6702,23100.0
2007-06-26 11:35:00,42.01,42.15,42.01,42.13,19100.0,31.6702,31.7758,31.6702,31.7607,19100.0
2007-06-26 11:40:00,42.14,42.16,42.06,42.12,10100.0,31.7682,31.7833,31.7079,31.7531,10100.0
2007-06-26 11:45:00,42.12,42.24,42.09,42.15,18300.0,31.7531,31.8436,31.7305,31.7758,18300.0
2007-06-26 11:50:00,42.16,42.16,42.02,42.02,14600.0,31.7833,31.7833,31.6777,31.6777,14600.0
2007-06-26 11:55:00,42.02,42.05,41.99,42.03,18100.0,31.6777,31.7004,31.6551,31.6853,18100.0
2007-06-26 12:00:00,42.03,42.09,41.98,42.0,15300.0,31.6853,31.7305,31.6476,31.6627,15300.0
2007-06-26 12:05:00,42.01,42.02,42.0,42.01,10200.0,31.6702,31.6777,31.6627,31.6702,10200.0
2007-06-26 12:10:00,42.01,42.01,41.96,41.96,20100.0,31.6702,31.6702,31.6325,31.6325,20100.0
2007-06-26 12:15:00,41.96,42.0,41.96,41.98,13900.0,31.6325,31.6627,31.6325,31.6476,13900.0
2007-06-26 12:20:00,41.98,42.03,41.97,42.03,8200.0,31.6476,31.6853,31.6401,31.6853,8200.0
2007-06-26 12:25:00,42.03,42.05,42.02,42.05,6500.0,31.6853,31.7004,31.6777,31.7004,6500.0
2007-06-26 12:30:00,42.05,42.05,41.95,41.95,15500.0,31.7004,31.7004,31.625,31.625,15500.0
2007-06-26 12:35:00,41.95,42.01,41.93,42.0,50200.0,31.625,31.6702,31.6099,31.6627,50200.0
2007-06-26 12:40:00,42.0,42.05,41.97,42.0,88600.0,31.6627,31.7004,31.6401,31.6627,88600.0
2007-06-26 12:45:00,42.01,42.04,42.0,42.03,13200.0,31.6702,31.6928,31.6627,31.6853,13200.0
2007-06-26 12:50:00,42.02,42.02,42.0,42.01,16300.0,31.6777,31.6777,31.6627,31.6702,16300.0
2007-06-26 12:55:00,42.01,42.03,42.0,42.01,71700.0,31.6702,31.6853,31.6627,31.6702,71700.0
2007-06-26 13:00:00,42.02,42.03,41.99,42.03,19400.0,31.6777,31.6853,31.6551,31.6853,19400.0
2007-06-26 13:05:00,42.02,42.05,42.0,42.0,38300.0,31.6777,31.7004,31.6627,31.6627,38300.0
2007-06-26 13:10:00,42.0,42.04,41.98,41.99,28000.0,31.6627,31.6928,31.6476,31.6551,28000.0
2007-06-26 13:15:00,41.96,41.99,41.95,41.99,9600.0,31.6325,31.6551,31.625,31.6551,9600.0
2007-06-26 13:20:00,41.97,41.97,41.92,41.93,24000.0,31.6401,31.6401,31.6024,31.6099,24000.0
2007-06-26 13:25:00,41.93,41.96,41.93,41.95,17100.0,31.6099,31.6325,31.6099,31.625,17100.0
2007-06-26 13:30:00,41.96,41.96,41.9,41.91,20000.0,31.6325,31.6325,31.5873,31.5948,20000.0
2007-06-26 13:35:00,41.91,41.94,41.9,41.93,18600.0,31.5948,31.6174,31.5873,31.6099,18600.0
2007-06-26 13:40:00,41.94,41.97,41.93,41.94,15300.0,31.6174,31.6401,31.6099,31.6174,15300.0
2007-06-26 13:45:00,41.94,41.95,41.87,41.92,24800.0,31.6174,31.625,31.5647,31.6024,24800.0
2007-06-26 13:50:00,41.93,41.94,41.93,41.93,12000.0,31.6099,31.6174,31.6099,31.6099,12000.0
2007-06-26 13:55:00,41.93,41.95,41.93,41.93,7000.0,31.6099,31.625,31.6099,31.6099,7000.0
2007-06-26 14:00:00,41.93,41.96,41.88,41.95,28100.0,31.6099,31.6325,31.5722,31.625,28100.0
2007-06-26 14:05:00,41.95,41.95,41.91,41.92,11100.0,31.625,31.625,31.5948,31.6024,11100.0
2007-06-26 14:10:00,41.92,41.94,41.89,41.94,24900.0,31.6024,31.6174,31.5797,31.6174,24900.0
2007-06-26 14:15:00,41.94,41.94,41.86,41.88,27400.0,31.6174,31.6174,31.5571,31.5722,27400.0
2007-06-26 14:20:00,41.89,41.89,41.74,41.76,57400.0,31.5797,31.5797,31.4667,31.4817,57400.0
2007-06-26 14:25:00,41.76,41.79,41.72,41.75,53000.0,31.4817,31.5044,31.4516,31.4742,53000.0
2007-06-26 14:30:00,41.74,41.75,41.62,41.65,86700.0,31.4667,31.4742,31.3762,31.3988,86700.0
2007-06-26 14:35:00,41.65,41.66,41.5,41.5,55600.0,31.3988,31.4064,31.2857,31.2857,55600.0
2007-06-26 14:40:00,41.49,41.52,41.39,41.44,120200.0,31.2782,31.3008,31.2028,31.2405,120200.0
2007-06-26 14:45:00,41.43,41.45,41.41,41.45,78100.0,31.233,31.248,31.2179,31.248,78100.0
2007-06-26 14:50:00,41.46,41.53,41.41,41.41,39500.0,31.2556,31.3083,31.2179,31.2179,39500.0
2007-06-26 14:55:00,41.42,41.46,41.41,41.44,68700.0,31.2254,31.2556,31.2179,31.2405,68700.0
2007-06-26 15:00:00,41.44,41.46,41.39,41.45,99800.0,31.2405,31.2556,31.2028,31.248,99800.0
2007-06-26 15:05:00,41.45,41.46,41.29,41.29,34100.0,31.248,31.2556,31.1274,31.1274,34100.0
2007-06-26 15:10:00,41.29,41.35,41.26,41.31,61300.0,31.1274,31.1727,31.1048,31.1425,61300.0
2007-06-26 15:15:00,41.32,41.34,41.3,41.32,47500.0,31.15,31.1651,31.135,31.15,47500.0
2007-06-26 15:20:00,41.32,41.42,41.28,41.4,76600.0,31.15,31.2254,31.1199,31.2103,76600.0
2007-06-26 15:25:00,41.41,41.42,41.35,41.36,50900.0,31.2179,31.2254,31.1727,31.1802,50900.0
2007-06-26 15:30:00,41.35,41.42,41.32,41.32,58800.0,31.1727,31.2254,31.15,31.15,58800.0
2007-06-26 15:35:00,41.33,41.33,41.27,41.27,71100.0,31.1576,31.1576,31.1123,31.1123,71100.0
2007-06-26 15:40:00,41.26,41.3,41.26,41.28,47100.0,31.1048,31.135,31.1048,31.1199,47100.0
2007-06-26 15:45:00,41.29,41.31,41.28,41.29,53900.0,31.1274,31.1425,31.1199,31.1274,53900.0
2007-06-26 15:50:00,41.29,41.31,41.2,41.28,81200.0,31.1274,31.1425,31.0596,31.1199,81200.0
2007-06-26 15:55:00,41.29,41.37,41.28,41.31,64900.0,31.1274,31.1877,31.1199,31.1425,64900.0
2007-06-27 09:30:00,41.0,41.13,41.0,41.13,22100.0,30.9088,31.0068,30.9088,31.0068,22100.0
2007-06-27 09:35:00,41.14,41.14,40.56,40.62,55900.0,31.0143,31.0143,30.5771,30.6223,55900.0
2007-06-27 09:40:00,40.61,40.85,40.61,40.7,46400.0,30.6148,30.7957,30.6148,30.6826,46400.0
2007-06-27 09:45:00,40.71,40.85,40.55,40.72,93000.0,30.6902,30.7957,30.5696,30.6977,93000.0
2007-06-27 09:50:00,40.73,40.86,40.58,40.67,64500.0,30.7053,30.8033,30.5922,30.66,64500.0
2007-06-27 09:55:00,40.68,40.82,40.6,40.64,64600.0,30.6676,30.7731,30.6072,30.6374,64600.0
2007-06-27 10:00:00,40.64,40.65,40.38,40.41,59300.0,30.6374,30.6449,30.4414,30.464,59300.0
2007-06-27 10:05:00,40.42,40.67,40.4,40.47,96600.0,30.4716,30.66,30.4565,30.5092,96600.0
2007-06-27 10:10:00,40.45,40.69,40.45,40.62,82800.0,30.4942,30.6751,30.4942,30.6223,82800.0
2007-06-27 10:15:00,40.62,40.66,40.6,40.61,37800.0,30.6223,30.6525,30.6072,30.6148,37800.0
2007-06-27 10:20:00,40.61,40.61,40.48,40.58,67100.0,30.6148,30.6148,30.5168,30.5922,67100.0
2007-06-27 10:25:00,40.59,40.76,40.57,40.75,51800.0,30.5997,30.7279,30.5846,30.7203,51800.0
2007-06-27 10:30:00,40.75,40.99,40.72,40.95,54900.0,30.7203,30.9013,30.6977,30.8711,54900.0
2007-06-27 10:35:00,40.97,41.01,40.8,40.84,130800.0,30.8862,30.9163,30.758,30.7882,130800.0
2007-06-27 10:40:00,40.85,40.88,40.79,40.85,31500.0,30.7957,30.8183,30.7505,30.7957,31500.0
2007-06-27 10:45:00,40.85,40.85,40.79,40.8,23700.0,30.7957,30.7957,30.7505,30.758,23700.0
2007-06-27 10:50:00,40.81,40.85,40.81,40.84,25500.0,30.7656,30.7957,30.7656,30.7882,25500.0
2007-06-27 10:55:00,40.84,40.93,40.83,40.84,55100.0,30.7882,30.856,30.7806,30.7882,55100.0
2007-06-27 11:00:00,40.84,40.86,40.8,40.82,38300.0,30.7882,30.8033,30.758,30.7731,38300.0
2007-06-27 11:05:00,40.82,40.83,40.77,40.77,71800.0,30.7731,30.7806,30.7354,30.7354,71800.0
2007-06-27 11:10:00,40.79,40.81,40.75,40.79,46600.0,30.7505,30.7656,30.7203,30.7505,46600.0
2007-06-27 11:15:00,40.79,40.8,40.75,40.78,168300.0,30.7505,30.758,30.7203,30.7429,168300.0
2007-06-27 11:20:00,40.79,40.8,40.76,40.8,104200.0,30.7505,30.758,30.7279,30.758,104200.0
2007-06-27 11:25:00,40.8,40.81,40.77,40.78,21700.0,30.758,30.7656,30.7354,30.7429,21700.0
2007-06-27 11:30:00,40.79,40.8,40.76,40.77,28300.0,30.7505,30.758,30.7279,30.7354,28300.0
2007-06-27 11:35:00,40.77,40.78,40.68,40.72,16600.0,30.7354,30.7429,30.6676,30.6977,16600.0
2007-06-27 11:40:00,40.73,40.77,40.72,40.76,11100.0,30.7053,30.7354,30.6977,30.7279,11100.0
2007-06-27 11:45:00,40.77,40.79,40.76,40.78,8000.0,30.7354,30.7505,30.7279,30.7429,8000.0
2007-06-27 11:50:00,40.78,40.8,40.77,40.79,17900.0,30.7429,30.758,30.7354,30.7505,17900.0
2007-06-27 11:55:00,40.8,40.8,40.77,40.77,47800.0,30.758,30.758,30.7354,30.7354,47800.0
2007-06-27 12:00:00,40.77,40.95,40.77,40.94,57900.0,30.7354,30.8711,30.7354,30.8636,57900.0
2007-06-27 12:05:00,40.97,41.1,40.97,41.09,29900.0,30.8862,30.9842,30.8862,30.9766,29900.0
2007-06-27 12:10:00,41.11,41.15,41.0,41.02,32300.0,30.9917,31.0219,30.9088,30.9239,32300.0
2007-06-27 12:15:00,41.02,41.02,40.88,40.92,31700.0,30.9239,30.9239,30.8183,30.8485,31700.0
2007-06-27 12:20:00,40.9,40.92,40.82,40.9,40700.0,30.8334,30.8485,30.7731,30.8334,40700.0
2007-06-27 12:25:00,40.89,40.89,40.79,40.83,16900.0,30.8259,30.8259,30.7505,30.7806,16900.0
2007-06-27 12:30:00,40.82,40.84,40.79,40.81,8100.0,30.7731,30.7882,30.7505,30.7656,8100.0
2007-06-27 12:35:00,40.82,40.94,40.81,40.92,248200.0,30.7731,30.8636,30.7656,30.8485,248200.0
2007-06-27 12:40:00,40.94,41.0,40.94,41.0,15400.0,30.8636,30.9088,30.8636,30.9088,15400.0
2007-06-27 12:45:00,41.0,41.05,40.93,40.94,38100.0,30.9088,30.9465,30.856,30.8636,38100.0
2007-06-27 12:50:00,40.93,40.99,40.9,40.99,16100.0,30.856,30.9013,30.8334,30.9013,16100.0
2007-06-27 12:55:00,40.99,41.1,40.99,41.1,17500.0,30.9013,30.9842,30.9013,30.9842,17500.0
2007-06-27 13:00:00,41.09,41.12,41.07,41.09,24100.0,30.9766,30.9993,30.9616,30.9766,24100.0
2007-06-27 13:05:00,41.1,41.12,41.01,41.01,29400.0,30.9842,30.9993,30.9163,30.9163,29400.0
2007-06-27 13:10:00,41.01,41.1,40.97,40.97,32200.0,30.9163,30.9842,30.8862,30.8862,32200.0
2007-06-27 13:15:00,40.95,41.01,40.91,40.98,29400.0,30.8711,30.9163,30.8409,30.8937,29400.0
2007-06-27 13:20:00,40.99,41.05,40.97,41.03,24000.0,30.9013,30.9465,30.8862,30.9314,24000.0
2007-06-27 13:25:00,41.03,41.11,41.0,41.07,15400.0,30.9314,30.9917,30.9088,30.9616,15400.0
2007-06-27 13:30:00,41.06,41.08,41.06,41.07,32600.0,30.954,30.9691,30.954,30.9616,32600.0
2007-06-27 13:35:00,41.07,41.08,41.04,41.05,49600.0,30.9616,30.9691,30.939,30.9465,49600.0
2007-06-27 13:40:00,41.06,41.14,41.05,41.13,51900.0,30.954,31.0143,30.9465,31.0068,51900.0
2007-06-27 13:45:00,41.13,41.21,41.12,41.21,34600.0,31.0068,31.0671,30.9993,31.0671,34600.0
2007-06-27 13:50:00,41.21,41.26,41.17,41.21,19000.0,31.0671,31.1048,31.037,31.0671,19000.0
2007-06-27 13:55:00,41.21,41.25,41.21,41.25,16900.0,31.0671,31.0973,31.0671,31.0973,16900.0
2007-06-27 14:00:00,41.25,41.27,41.24,41.24,29400.0,31.0973,31.1123,31.0897,31.0897,29400.0
2007-06-27 14:05:00,41.24,41.28,41.17,41.26,27400.0,31.0897,31.1199,31.037,31.1048,27400.0
2007-06-27 14:10:00,41.28,41.33,41.23,41.31,58900.0,31.1199,31.1576,31.0822,31.1425,58900.0
2007-06-27 14:15:00,41.31,41.36,41.25,41.36,50300.0,31.1425,31.1802,31.0973,31.1802,50300.0
2007-06-27 14:20:00,41.35,41.53,41.35,41.48,68200.0,31.1727,31.3083,31.1727,31.2707,68200.0
2007-06-27 14:25:00,41.48,41.61,41.4,41.55,67800.0,31.2707,31.3687,31.2103,31.3234,67800.0
2007-06-27 14:30:00,41.59,41.63,41.57,41.57,54900.0,31.3536,31.3837,31.3385,31.3385,54900.0
2007-06-27 14:35:00,41.59,41.71,41.57,41.71,52800.0,31.3536,31.444,31.3385,31.444,52800.0
2007-06-27 14:40:00,41.71,41.72,41.6,41.62,101900.0,31.444,31.4516,31.3611,31.3762,101900.0
2007-06-27 14:45:00,41.61,41.81,41.61,41.69,56500.0,31.3687,31.5194,31.3687,31.429,56500.0
2007-06-27 14:50:00,41.69,41.69,41.65,41.66,17600.0,31.429,31.429,31.3988,31.4064,17600.0
2007-06-27 14:55:00,41.65,41.79,41.65,41.72,29700.0,31.3988,31.5044,31.3988,31.4516,29700.0
2007-06-27 15:00:00,41.72,41.81,41.71,41.77,209000.0,31.4516,31.5194,31.444,31.4893,209000.0
2007-06-27 15:05:00,41.8,41.89,41.8,41.87,95300.0,31.5119,31.5797,31.5119,31.5647,95300.0
2007-06-27 15:10:00,41.87,41.98,41.84,41.84,63000.0,31.5647,31.6476,31.542,31.542,63000.0
2007-06-27 15:15:00,41.84,41.91,41.81,41.91,90200.0,31.542,31.5948,31.5194,31.5948,90200.0
2007-06-27 15:20:00,41.91,41.94,41.86,41.92,113400.0,31.5948,31.6174,31.5571,31.6024,113400.0
2007-06-27 15:25:00,41.91,41.92,41.86,41.92,110300.0,31.5948,31.6024,31.5571,31.6024,110300.0
2007-06-27 15:30:00,41.93,42.05,41.92,42.0,75800.0,31.6099,31.7004,31.6024,31.6627,75800.0
2007-06-27 15:35:00,42.01,42.04,41.97,42.04,69200.0,31.6702,31.6928,31.6401,31.6928,69200.0
2007-06-27 15:40:00,42.03,42.03,41.98,42.01,107900.0,31.6853,31.6853,31.6476,31.6702,107900.0
2007-06-27 15:45:00,42.01,42.02,41.98,42.0,62800.0,31.6702,31.6777,31.6476,31.6627,62800.0
2007-06-27 15:50:00,42.01,42.15,41.99,42.11,93400.0,31.6702,31.7758,31.6551,31.7456,93400.0
2007-06-27 15:55:00,42.1,42.1,41.99,42.09,86300.0,31.7381,31.7381,31.6551,31.7305,86300.0
2007-06-28 09:30:00,42.19,42.2,42.0,42.05,18400.0,31.8059,31.8134,31.6627,31.7004,18400.0
2007-06-28 09:35:00,42.1,42.3,42.09,42.19,13200.0,31.7381,31.8888,31.7305,31.8059,13200.0
2007-06-28 09:40:00,42.17,42.35,42.17,42.28,35800.0,31.7908,31.9265,31.7908,31.8738,35800.0
2007-06-28 09:45:00,42.28,42.48,42.27,42.46,110000.0,31.8738,32.0245,31.8662,32.0095,110000.0
2007-06-28 09:50:00,42.45,42.45,42.25,42.26,29000.0,32.0019,32.0019,31.8511,31.8587,29000.0
2007-06-28 09:55:00,42.25,42.27,42.18,42.21,8500.0,31.8511,31.8662,31.7984,31.821,8500.0
2007-06-28 10:00:00,42.23,42.27,42.15,42.18,30100.0,31.8361,31.8662,31.7758,31.7984,30100.0
2007-06-28 10:05:00,42.18,42.24,42.16,42.19,11800.0,31.7984,31.8436,31.7833,31.8059,11800.0
2007-06-28 10:10:00,42.16,42.17,42.07,42.09,18400.0,31.7833,31.7908,31.7154,31.7305,18400.0
2007-06-28 10:15:00,42.09,42.16,42.07,42.09,10100.0,31.7305,31.7833,31.7154,31.7305,10100.0
2007-06-28 10:20:00,42.09,42.1,42.0,42.05,38400.0,31.7305,31.7381,31.6627,31.7004,38400.0
2007-06-28 10:25:00,42.06,42.19,42.05,42.19,14800.0,31.7079,31.8059,31.7004,31.8059,14800.0
2007-06-28 10:30:00,42.18,42.19,42.1,42.15,15300.0,31.7984,31.8059,31.7381,31.7758,15300.0
2007-06-28 10:35:00,42.17,42.17,42.03,42.05,44500.0,31.7908,31.7908,31.6853,31.7004,44500.0
2007-06-28 10:40:00,42.03,42.04,41.94,41.97,17200.0,31.6853,31.6928,31.6174,31.6401,17200.0
2007-06-28 10:45:00,41.98,42.15,41.96,42.12,13200.0,31.6476,31.7758,31.6325,31.7531,13200.0
2007-06-28 10:50:00,42.12,42.12,42.04,42.06,10900.0,31.7531,31.7531,31.6928,31.7079,10900.0
2007-06-28 10:55:00,42.07,42.09,41.87,41.93,18600.0,31.7154,31.7305,31.5647,31.6099,18600.0
2007-06-28 11:00:00,41.93,41.95,41.88,41.89,17700.0,31.6099,31.625,31.5722,31.5797,17700.0
2007-06-28 11:05:00,41.89,41.96,41.89,41.94,5100.0,31.5797,31.6325,31.5797,31.6174,5100.0
2007-06-28 11:10:00,41.93,42.01,41.93,42.0,6600.0,31.6099,31.6702,31.6099,31.6627,6600.0
2007-06-28 11:15:00,41.99,42.04,41.99,42.04,2300.0,31.6551,31.6928,31.6551,31.6928,2300.0
2007-06-28 11:20:00,42.04,42.08,42.04,42.04,19700.0,31.6928,31.723,31.6928,31.6928,19700.0
2007-06-28 11:25:00,42.04,42.05,41.98,41.98,10200.0,31.6928,31.7004,31.6476,31.6476,10200.0
2007-06-28 11:30:00,41.97,42.01,41.97,42.0,8300.0,31.6401,31.6702,31.6401,31.6627,8300.0
2007-06-28 11:35:00,42.0,42.05,41.99,42.04,198200.0,31.6627,31.7004,31.6551,31.6928,198200.0
2007-06-28 11:40:00,42.04,42.17,42.04,42.16,13800.0,31.6928,31.7908,31.6928,31.7833,13800.0
2007-06-28 11:45:00,42.16,42.17,42.11,42.17,26500.0,31.7833,31.7908,31.7456,31.7908,26500.0
2007-06-28 11:50:00,42.13,42.15,42.11,42.15,18600.0,31.7607,31.7758,31.7456,31.7758,18600.0
2007-06-28 11:55:00,42.15,42.23,42.15,42.21,40900.0,31.7758,31.8361,31.7758,31.821,40900.0
2007-06-28 12:00:00,42.21,42.21,42.16,42.16,26800.0,31.821,31.821,31.7833,31.7833,26800.0
2007-06-28 12:05:00,42.17,42.2,42.15,42.18,28900.0,31.7908,31.8134,31.7758,31.7984,28900.0
2007-06-28 12:10:00,42.17,42.2,42.17,42.2,21200.0,31.7908,31.8134,31.7908,31.8134,21200.0
2007-06-28 12:15:00,42.19,42.23,42.19,42.2,13200.0,31.8059,31.8361,31.8059,31.8134,13200.0
2007-06-28 12:20:00,42.18,42.19,42.14,42.17,25400.0,31.7984,31.8059,31.7682,31.7908,25400.0
2007-06-28 12:25:00,42.17,42.17,42.11,42.15,8300.0,31.7908,31.7908,31.7456,31.7758,8300.0
2007-06-28 12:30:00,42.15,42.21,42.14,42.2,17000.0,31.7758,31.821,31.7682,31.8134,17000.0
2007-06-28 12:35:00,42.19,42.21,42.13,42.13,27100.0,31.8059,31.821,31.7607,31.7607,27100.0
2007-06-28 12:40:00,42.13,42.15,42.01,42.02,14900.0,31.7607,31.7758,31.6702,31.6777,14900.0
2007-06-28 12:45:00,42.01,42.07,42.01,42.07,3100.0,31.6702,31.7154,31.6702,31.7154,3100.0
2007-06-28 12:50:00,42.07,42.07,42.03,42.03,9800.0,31.7154,31.7154,31.6853,31.6853,9800.0
2007-06-28 12:55:00,42.04,42.11,42.03,42.08,146400.0,31.6928,31.7456,31.6853,31.723,146400.0
2007-06-28 13:00:00,42.09,42.1,42.0,42.01,278600.0,31.7305,31.7381,31.6627,31.6702,278600.0
2007-06-28 13:05:00,42.01,42.02,41.99,41.99,14600.0,31.6702,31.6777,31.6551,31.6551,14600.0
2007-06-28 13:10:00,41.97,42.0,41.97,41.99,5700.0,31.6401,31.6627,31.6401,31.6551,5700.0
2007-06-28 13:15:00,41.99,42.01,41.98,41.99,259500.0,31.6551,31.6702,31.6476,31.6551,259500.0
2007-06-28 13:20:00,41.97,42.01,41.94,41.97,11000.0,31.6401,31.6702,31.6174,31.6401,11000.0
2007-06-28 13:25:00,41.98,42.01,41.88,41.93,32500.0,31.6476,31.6702,31.5722,31.6099,32500.0
2007-06-28 13:30:00,41.92,41.99,41.91,41.96,92700.0,31.6024,31.6551,31.5948,31.6325,92700.0
2007-06-28 13:35:00,41.96,41.97,41.91,41.93,64400.0,31.6325,31.6401,31.5948,31.6099,64400.0
2007-06-28 13:40:00,41.93,41.95,41.84,41.85,651200.0,31.6099,31.625,31.542,31.5496,651200.0
2007-06-28 13:45:00,41.85,41.85,41.77,41.82,21100.0,31.5496,31.5496,31.4893,31.527,21100.0
2007-06-28 13:50:00,41.81,41.99,41.81,41.99,17300.0,31.5194,31.6551,31.5194,31.6551,17300.0
2007-06-28 13:55:00,41.97,41.99,41.86,41.9,25100.0,31.6401,31.6551,31.5571,31.5873,25100.0
2007-06-28 14:00:00,41.9,41.95,41.87,41.87,24500.0,31.5873,31.625,31.5647,31.5647,24500.0
2007-06-28 14:05:00,41.87,41.91,41.83,41.84,30300.0,31.5647,31.5948,31.5345,31.542,30300.0
2007-06-28 14:10:00,41.84,41.96,41.84,41.96,15000.0,31.542,31.6325,31.542,31.6325,15000.0
2007-06-28 14:15:00,41.93,41.93,41.79,41.87,52300.0,31.6099,31.6099,31.5044,31.5647,52300.0
2007-06-28 14:20:00,41.87,41.91,41.84,41.9,57300.0,31.5647,31.5948,31.542,31.5873,57300.0
2007-06-28 14:25:00,41.9,41.9,41.76,41.86,20600.0,31.5873,31.5873,31.4817,31.5571,20600.0
2007-06-28 14:30:00,41.86,41.86,41.62,41.65,49100.0,31.5571,31.5571,31.3762,31.3988,49100.0
2007-06-28 14:35:00,41.65,41.76,41.61,41.61,36400.0,31.3988,31.4817,31.3687,31.3687,36400.0
2007-06-28 14:40:00,41.6,41.82,41.6,41.81,71000.0,31.3611,31.527,31.3611,31.5194,71000.0
2007-06-28 14:45:00,41.8,41.91,41.79,41.87,111200.0,31.5119,31.5948,31.5044,31.5647,111200.0
2007-06-28 14:50:00,41.87,41.87,41.72,41.79,57400.0,31.5647,31.5647,31.4516,31.5044,57400.0
2007-06-28 14:55:00,41.79,41.81,41.65,41.78,61000.0,31.5044,31.5194,31.3988,31.4968,61000.0
2007-06-28 15:00:00,41.78,41.79,41.73,41.75,76100.0,31.4968,31.5044,31.4591,31.4742,76100.0
2007-06-28 15:05:00,41.75,41.76,41.62,41.76,65500.0,31.4742,31.4817,31.3762,31.4817,65500.0
2007-06-28 15:10:00,41.76,41.78,41.65,41.68,51100.0,31.4817,31.4968,31.3988,31.4214,51100.0
2007-06-28 15:15:00,41.68,41.72,41.64,41.68,33100.0,31.4214,31.4516,31.3913,31.4214,33100.0
2007-06-28 15:20:00,41.67,41.71,41.65,41.68,62600.0,31.4139,31.444,31.3988,31.4214,62600.0
2007-06-28 15:25:00,41.68,41.69,41.63,41.65,32300.0,31.4214,31.429,31.3837,31.3988,32300.0
2007-06-28 15:30:00,41.65,41.75,41.63,41.71,53300.0,31.3988,31.4742,31.3837,31.444,53300.0
2007-06-28 15:35:00,41.71,41.74,41.66,41.7,48600.0,31.444,31.4667,31.4064,31.4365,48600.0
2007-06-28 15:40:00,41.7,41.71,41.66,41.67,33100.0,31.4365,31.444,31.4064,31.4139,33100.0
2007-06-28 15:45:00,41.67,41.67,41.51,41.56,66400.0,31.4139,31.4139,31.2933,31.331,66400.0
2007-06-28 15:50:00,41.56,41.68,41.55,41.65,82900.0,31.331,31.4214,31.3234,31.3988,82900.0
2007-06-28 15:55:00,41.64,41.68,41.62,41.62,60500.0,31.3913,31.4214,31.3762,31.3762,60500.0
2007-06-29 09:30:00,41.73,41.9,41.73,41.88,7300.0,31.4591,31.5873,31.4591,31.5722,7300.0
2007-06-29 09:35:00,41.86,42.05,41.8,41.81,29200.0,31.5571,31.7004,31.5119,31.5194,29200.0
2007-06-29 09:40:00,41.81,42.04,41.7,41.96,75400.0,31.5194,31.6928,31.4365,31.6325,75400.0
2007-06-29 09:45:00,41.96,42.15,41.91,42.07,57700.0,31.6325,31.7758,31.5948,31.7154,57700.0
2007-06-29 09:50:00,42.07,42.23,42.07,42.19,36200.0,31.7154,31.8361,31.7154,31.8059,36200.0
2007-06-29 09:55:00,42.19,42.35,41.94,42.06,56200.0,31.8059,31.9265,31.6174,31.7079,56200.0
2007-06-29 10:00:00,42.04,42.26,42.0,42.07,43500.0,31.6928,31.8587,31.6627,31.7154,43500.0
2007-06-29 10:05:00,42.05,42.07,41.95,41.99,18200.0,31.7004,31.7154,31.625,31.6551,18200.0
2007-06-29 10:10:00,42.0,42.0,41.87,41.88,15200.0,31.6627,31.6627,31.5647,31.5722,15200.0
2007-06-29 10:15:00,41.88,41.91,41.74,41.78,10100.0,31.5722,31.5948,31.4667,31.4968,10100.0
2007-06-29 10:20:00,41.77,41.79,41.59,41.61,20800.0,31.4893,31.5044,31.3536,31.3687,20800.0
2007-06-29 10:25:00,41.62,41.71,41.57,41.71,30400.0,31.3762,31.444,31.3385,31.444,30400.0
2007-06-29 10:30:00,41.72,41.76,41.65,41.7,53900.0,31.4516,31.4817,31.3988,31.4365,53900.0
2007-06-29 10:35:00,41.68,41.78,41.67,41.78,39500.0,31.4214,31.4968,31.4139,31.4968,39500.0
2007-06-29 10:40:00,41.77,41.85,41.75,41.82,21500.0,31.4893,31.5496,31.4742,31.527,21500.0
2007-06-29 10:45:00,41.84,41.86,41.78,41.85,19700.0,31.542,31.5571,31.4968,31.5496,19700.0
2007-06-29 10:50:00,41.88,41.88,41.86,41.88,5000.0,31.5722,31.5722,31.5571,31.5722,5000.0
2007-06-29 10:55:00,41.87,41.91,41.84,41.84,12100.0,31.5647,31.5948,31.542,31.542,12100.0
2007-06-29 11:00:00,41.85,41.85,41.76,41.76,20800.0,31.5496,31.5496,31.4817,31.4817,20800.0
2007-06-29 11:05:00,41.76,41.76,41.66,41.66,38100.0,31.4817,31.4817,31.4064,31.4064,38100.0
2007-06-29 11:10:00,41.67,41.69,41.64,41.65,32000.0,31.4139,31.429,31.3913,31.3988,32000.0
2007-06-29 11:15:00,41.66,41.71,41.65,41.7,14900.0,31.4064,31.444,31.3988,31.4365,14900.0
2007-06-29 11:20:00,41.69,41.79,41.69,41.77,19600.0,31.429,31.5044,31.429,31.4893,19600.0
2007-06-29 11:25:00,41.77,41.77,41.69,41.72,12400.0,31.4893,31.4893,31.429,31.4516,12400.0
2007-06-29 11:30:00,41.72,41.76,41.7,41.73,14500.0,31.4516,31.4817,31.4365,31.4591,14500.0
2007-06-29 11:35:00,41.71,41.81,41.7,41.76,22400.0,31.444,31.5194,31.4365,31.4817,22400.0
2007-06-29 11:40:00,41.75,41.77,41.67,41.67,56600.0,31.4742,31.4893,31.4139,31.4139,56600.0
2007-06-29 11:45:00,41.66,41.69,41.63,41.66,14500.0,31.4064,31.429,31.3837,31.4064,14500.0
2007-06-29 11:50:00,41.67,41.68,41.64,41.65,23600.0,31.4139,31.4214,31.3913,31.3988,23600.0
2007-06-29 11:55:00,41.65,41.68,41.62,41.64,13500.0,31.3988,31.4214,31.3762,31.3913,13500.0
2007-06-29 12:00:00,41.64,41.69,41.61,41.65,41200.0,31.3913,31.429,31.3687,31.3988,41200.0
2007-06-29 12:05:00,41.65,41.69,41.64,41.68,14700.0,31.3988,31.429,31.3913,31.4214,14700.0
2007-06-29 12:10:00,41.68,41.68,41.54,41.54,15100.0,31.4214,31.4214,31.3159,31.3159,15100.0
2007-06-29 12:15:00,41.53,41.54,41.45,41.48,13800.0,31.3083,31.3159,31.248,31.2707,13800.0
2007-06-29 12:20:00,41.49,41.54,41.47,41.54,42400.0,31.2782,31.3159,31.2631,31.3159,42400.0
2007-06-29 12:25:00,41.52,41.6,41.52,41.57,15700.0,31.3008,31.3611,31.3008,31.3385,15700.0
2007-06-29 12:30:00,41.56,41.56,41.5,41.51,24400.0,31.331,31.331,31.2857,31.2933,24400.0
2007-06-29 12:35:00,41.51,41.57,41.49,41.5,27300.0,31.2933,31.3385,31.2782,31.2857,27300.0
2007-06-29 12:40:00,41.5,41.58,41.49,41.57,19600.0,31.2857,31.346,31.2782,31.3385,19600.0
2007-06-29 12:45:00,41.57,41.65,41.57,41.58,14200.0,31.3385,31.3988,31.3385,31.346,14200.0
2007-06-29 12:50:00,41.58,41.58,41.5,41.51,11000.0,31.346,31.346,31.2857,31.2933,11000.0
2007-06-29 12:55:00,41.51,41.53,41.45,41.48,14200.0,31.2933,31.3083,31.248,31.2707,14200.0
2007-06-29 13:00:00,41.48,41.53,41.47,41.52,10200.0,31.2707,31.3083,31.2631,31.3008,10200.0
2007-06-29 13:05:00,41.53,41.53,41.48,41.48,8500.0,31.3083,31.3083,31.2707,31.2707,8500.0
2007-06-29 13:10:00,41.47,41.48,41.39,41.39,24300.0,31.2631,31.2707,31.2028,31.2028,24300.0
2007-06-29 13:15:00,41.4,41.4,41.33,41.35,20000.0,31.2103,31.2103,31.1576,31.1727,20000.0
2007-06-29 13:20:00,41.34,41.46,41.34,41.46,29600.0,31.1651,31.2556,31.1651,31.2556,29600.0
2007-06-29 13:25:00,41.47,41.47,41.34,41.36,29300.0,31.2631,31.2631,31.1651,31.1802,29300.0
2007-06-29 13:30:00,41.36,41.37,41.33,41.35,30100.0,31.1802,31.1877,31.1576,31.1727,30100.0
2007-06-29 13:35:00,41.36,41.41,41.35,41.35,21600.0,31.1802,31.2179,31.1727,31.1727,21600.0
2007-06-29 13:40:00,41.35,41.4,41.28,41.38,38000.0,31.1727,31.2103,31.1199,31.1953,38000.0
2007-06-29 13:45:00,41.38,41.44,41.35,41.44,16100.0,31.1953,31.2405,31.1727,31.2405,16100.0
2007-06-29 13:50:00,41.45,41.55,41.45,41.48,27200.0,31.248,31.3234,31.248,31.2707,27200.0
2007-06-29 13:55:00,41.5,41.54,41.43,41.45,38900.0,31.2857,31.3159,31.233,31.248,38900.0
2007-06-29 14:00:00,41.46,41.5,41.45,41.48,38500.0,31.2556,31.2857,31.248,31.2707,38500.0
2007-06-29 14:05:00,41.48,41.48,41.31,41.32,23000.0,31.2707,31.2707,31.1425,31.15,23000.0
2007-06-29 14:10:00,41.32,41.4,41.27,41.31,36300.0,31.15,31.2103,31.1123,31.1425,36300.0
2007-06-29 14:15:00,41.31,41.38,41.29,41.29,25900.0,31.1425,31.1953,31.1274,31.1274,25900.0
2007-06-29 14:20:00,41.29,41.29,41.19,41.22,43000.0,31.1274,31.1274,31.052,31.0746,43000.0
2007-06-29 14:25:00,41.21,41.27,41.21,41.25,58500.0,31.0671,31.1123,31.0671,31.0973,58500.0
2007-06-29 14:30:00,41.25,41.25,41.21,41.22,21100.0,31.0973,31.0973,31.0671,31.0746,21100.0
2007-06-29 14:35:00,41.21,41.26,41.18,41.25,56100.0,31.0671,31.1048,31.0445,31.0973,56100.0
2007-06-29 14:40:00,41.24,41.24,41.21,41.22,23400.0,31.0897,31.0897,31.0671,31.0746,23400.0
2007-06-29 14:45:00,41.22,41.25,41.21,41.22,15000.0,31.0746,31.0973,31.0671,31.0746,15000.0
2007-06-29 14:50:00,41.22,41.31,41.22,41.25,27900.0,31.0746,31.1425,31.0746,31.0973,27900.0
2007-06-29 14:55:00,41.23,41.26,41.19,41.24,58000.0,31.0822,31.1048,31.052,31.0897,58000.0
2007-06-29 15:00:00,41.25,41.4,41.25,41.29,27000.0,31.0973,31.2103,31.0973,31.1274,27000.0
2007-06-29 15:05:00,41.29,41.3,41.13,41.26,74400.0,31.1274,31.135,31.0068,31.1048,74400.0
2007-06-29 15:10:00,41.27,41.3,41.15,41.15,153700.0,31.1123,31.135,31.0219,31.0219,153700.0
2007-06-29 15:15:00,41.16,41.34,41.15,41.32,54500.0,31.0294,31.1651,31.0219,31.15,54500.0
2007-06-29 15:20:00,41.33,41.36,41.16,41.18,76300.0,31.1576,31.1802,31.0294,31.0445,76300.0
2007-06-29 15:25:00,41.17,41.2,41.04,41.1,75300.0,31.037,31.0596,30.939,30.9842,75300.0
2007-06-29 15:30:00,41.1,41.18,41.09,41.17,56200.0,30.9842,31.0445,30.9766,31.037,56200.0
2007-06-29 15:35:00,41.17,41.27,41.13,41.21,88700.0,31.037,31.1123,31.0068,31.0671,88700.0
2007-06-29 15:40:00,41.22,41.42,41.22,41.34,94600.0,31.0746,31.2254,31.0746,31.1651,94600.0
2007-06-29 15:45:00,41.36,41.41,41.34,41.4,25600.0,31.1802,31.2179,31.1651,31.2103,25600.0
2007-06-29 15:50:00,41.41,41.51,41.41,41.5,44300.0,31.2179,31.2933,31.2179,31.2857,44300.0
2007-06-29 15:55:00,41.51,41.63,41.46,41.5,175000.0,31.2933,31.3837,31.2556,31.2857,175000.0
2007-07-03 09:30:00,42.67,42.79,42.65,42.73,27500.0,32.1678,32.2582,32.1527,32.213,27500.0
2007-07-03 09:35:00,42.69,42.8,42.65,42.8,10700.0,32.1828,32.2658,32.1527,32.2658,10700.0
2007-07-03 09:40:00,42.8,42.85,42.78,42.83,16400.0,32.2658,32.3035,32.2507,32.2884,16400.0
2007-07-03 09:45:00,42.83,42.84,42.74,42.79,18400.0,32.2884,32.2959,32.2205,32.2582,18400.0
2007-07-03 09:50:00,42.8,42.84,42.78,42.79,8000.0,32.2658,32.2959,32.2507,32.2582,8000.0
2007-07-03 09:55:00,42.77,42.94,42.75,42.89,19000.0,32.2432,32.3713,32.2281,32.3336,19000.0
2007-07-03 10:00:00,42.88,42.9,42.76,42.76,27700.0,32.3261,32.3412,32.2356,32.2356,27700.0
2007-07-03 10:05:00,42.75,42.78,42.72,42.76,12800.0,32.2281,32.2507,32.2055,32.2356,12800.0
2007-07-03 10:10:00,42.8,42.8,42.68,42.7,47200.0,32.2658,32.2658,32.1753,32.1904,47200.0
2007-07-03 10:15:00,42.69,42.7,42.57,42.65,47200.0,32.1828,32.1904,32.0924,32.1527,47200.0
2007-07-03 10:20:00,42.66,42.7,42.61,42.63,11900.0,32.1602,32.1904,32.1225,32.1376,11900.0
2007-07-03 10:25:00,42.62,42.66,42.61,42.66,6300.0,32.1301,32.1602,32.1225,32.1602,6300.0
2007-07-03 10:30:00,42.64,42.69,42.6,42.61,24000.0,32.1451,32.1828,32.115,32.1225,24000.0
2007-07-03 10:35:00,42.63,42.63,42.5,42.54,8500.0,32.1376,32.1376,32.0396,32.0698,8500.0
2007-07-03 10:40:00,42.55,42.65,42.55,42.65,25200.0,32.0773,32.1527,32.0773,32.1527,25200.0
2007-07-03 10:45:00,42.64,42.65,42.57,42.57,12900.0,32.1451,32.1527,32.0924,32.0924,12900.0
2007-07-03 10:50:00,42.58,42.61,42.56,42.61,34200.0,32.0999,32.1225,32.0848,32.1225,34200.0
2007-07-03 10:55:00,42.62,42.62,42.51,42.58,12600.0,32.1301,32.1301,32.0471,32.0999,12600.0
2007-07-03 11:00:00,42.57,42.58,42.47,42.47,16300.0,32.0924,32.0999,32.017,32.017,16300.0
2007-07-03 11:05:00,42.48,42.54,42.42,42.45,9800.0,32.0245,32.0698,31.9793,32.0019,9800.0
2007-07-03 11:10:00,42.45,42.49,42.36,42.37,23000.0,32.0019,32.0321,31.9341,31.9416,23000.0
2007-07-03 11:15:00,42.37,42.51,42.37,42.4,18400.0,31.9416,32.0471,31.9416,31.9642,18400.0
2007-07-03 11:20:00,42.4,42.4,42.26,42.29,19700.0,31.9642,31.9642,31.8587,31.8813,19700.0
2007-07-03 11:25:00,42.29,42.38,42.23,42.37,24900.0,31.8813,31.9491,31.8361,31.9416,24900.0
2007-07-03 11:30:00,42.37,42.47,42.36,42.42,11900.0,31.9416,32.017,31.9341,31.9793,11900.0
2007-07-03 11:35:00,42.43,42.47,42.41,42.47,13100.0,31.9868,32.017,31.9718,32.017,13100.0
2007-07-03 11:40:00,42.48,42.6,42.48,42.5,24600.0,32.0245,32.115,32.0245,32.0396,24600.0
2007-07-03 11:45:00,42.5,42.51,42.46,42.49,12700.0,32.0396,32.0471,32.0095,32.0321,12700.0
2007-07-03 11:50:00,42.49,42.57,42.49,42.56,12000.0,32.0321,32.0924,32.0321,32.0848,12000.0
2007-07-03 11:55:00,42.56,42.56,42.49,42.5,21400.0,32.0848,32.0848,32.0321,32.0396,21400.0
2007-07-03 12:00:00,42.52,42.56,42.5,42.56,13300.0,32.0547,32.0848,32.0396,32.0848,13300.0
2007-07-03 12:05:00,42.59,42.59,42.56,42.58,15500.0,32.1075,32.1075,32.0848,32.0999,15500.0
2007-07-03 12:10:00,42.58,42.6,42.57,42.6,8900.0,32.0999,32.115,32.0924,32.115,8900.0
2007-07-03 12:15:00,42.59,42.65,42.58,42.65,15200.0,32.1075,32.1527,32.0999,32.1527,15200.0
2007-07-03 12:20:00,42.65,42.71,42.64,42.65,25600.0,32.1527,32.1979,32.1451,32.1527,25600.0
2007-07-03 12:25:00,42.65,42.7,42.64,42.66,19900.0,32.1527,32.1904,32.1451,32.1602,19900.0
2007-07-03 12:30:00,42.66,42.67,42.58,42.6,14600.0,32.1602,32.1678,32.0999,32.115,14600.0
2007-07-03 12:35:00,42.56,42.63,42.56,42.59,14400.0,32.0848,32.1376,32.0848,32.1075,14400.0
2007-07-03 12:40:00,42.6,42.61,42.58,42.6,5400.0,32.115,32.1225,32.0999,32.115,5400.0
2007-07-03 12:45:00,42.6,42.63,42.57,42.6,16900.0,32.115,32.1376,32.0924,32.115,16900.0
2007-07-03 12:50:00,42.59,42.6,42.52,42.54,20600.0,32.1075,32.115,32.0547,32.0698,20600.0
2007-07-03 12:55:00,42.57,42.59,42.48,42.55,23200.0,32.0924,32.1075,32.0245,32.0773,23200.0
2007-07-05 09:30:00,42.44,42.54,42.44,42.44,26000.0,31.9944,32.0698,31.9944,31.9944,26000.0
2007-07-05 09:35:00,42.44,42.54,42.32,42.52,25100.0,31.9944,32.0698,31.9039,32.0547,25100.0
2007-07-05 09:40:00,42.51,42.51,42.46,42.47,18100.0,32.0471,32.0471,32.0095,32.017,18100.0
2007-07-05 09:45:00,42.46,42.71,42.42,42.51,33400.0,32.0095,32.1979,31.9793,32.0471,33400.0
2007-07-05 09:50:00,42.51,42.66,42.4,42.62,25100.0,32.0471,32.1602,31.9642,32.1301,25100.0
2007-07-05 09:55:00,42.62,42.75,42.62,42.75,14400.0,32.1301,32.2281,32.1301,32.2281,14400.0
2007-07-05 10:00:00,42.76,42.84,42.71,42.76,42600.0,32.2356,32.2959,32.1979,32.2356,42600.0
2007-07-05 10:05:00,42.75,42.84,42.73,42.83,34300.0,32.2281,32.2959,32.213,32.2884,34300.0
2007-07-05 10:10:00,42.83,42.84,42.79,42.81,17500.0,32.2884,32.2959,32.2582,32.2733,17500.0
2007-07-05 10:15:00,42.81,42.82,42.74,42.79,21100.0,32.2733,32.2808,32.2205,32.2582,21100.0
2007-07-05 10:20:00,42.79,42.81,42.78,42.79,14800.0,32.2582,32.2733,32.2507,32.2582,14800.0
2007-07-05 10:25:00,42.79,42.8,42.78,42.78,14800.0,32.2582,32.2658,32.2507,32.2507,14800.0
2007-07-05 10:30:00,42.78,42.8,42.75,42.8,16200.0,32.2507,32.2658,32.2281,32.2658,16200.0
2007-07-05 10:35:00,42.8,42.88,42.79,42.79,20700.0,32.2658,32.3261,32.2582,32.2582,20700.0
2007-07-05 10:40:00,42.79,42.8,42.75,42.78,12300.0,32.2582,32.2658,32.2281,32.2507,12300.0
2007-07-05 10:45:00,42.78,42.82,42.77,42.79,17900.0,32.2507,32.2808,32.2432,32.2582,17900.0
2007-07-05 10:50:00,42.78,42.8,42.7,42.71,23900.0,32.2507,32.2658,32.1904,32.1979,23900.0
2007-07-05 10:55:00,42.7,42.79,42.65,42.76,13400.0,32.1904,32.2582,32.1527,32.2356,13400.0
2007-07-05 11:00:00,42.76,42.79,42.68,42.76,29300.0,32.2356,32.2582,32.1753,32.2356,29300.0
2007-07-05 11:05:00,42.75,42.76,42.71,42.71,18000.0,32.2281,32.2356,32.1979,32.1979,18000.0
2007-07-05 11:10:00,42.72,42.73,42.62,42.63,27000.0,32.2055,32.213,32.1301,32.1376,27000.0
2007-07-05 11:15:00,42.63,42.71,42.62,42.69,43300.0,32.1376,32.1979,32.1301,32.1828,43300.0
2007-07-05 11:20:00,42.69,42.73,42.66,42.67,16300.0,32.1828,32.213,32.1602,32.1678,16300.0
2007-07-05 11:25:00,42.67,42.68,42.6,42.6,23000.0,32.1678,32.1753,32.115,32.115,23000.0
2007-07-05 11:30:00,42.59,42.59,42.53,42.55,7100.0,32.1075,32.1075,32.0622,32.0773,7100.0
2007-07-05 11:35:00,42.55,42.55,42.45,42.46,24600.0,32.0773,32.0773,32.0019,32.0095,24600.0
2007-07-05 11:40:00,42.46,42.52,42.43,42.51,37600.0,32.0095,32.0547,31.9868,32.0471,37600.0
2007-07-05 11:45:00,42.5,42.51,42.48,42.49,15900.0,32.0396,32.0471,32.0245,32.0321,15900.0
2007-07-05 11:50:00,42.5,42.58,42.5,42.54,12600.0,32.0396,32.0999,32.0396,32.0698,12600.0
2007-07-05 11:55:00,42.54,42.66,42.52,42.65,12200.0,32.0698,32.1602,32.0547,32.1527,12200.0
2007-07-05 12:00:00,42.66,42.67,42.62,42.64,16300.0,32.1602,32.1678,32.1301,32.1451,16300.0
2007-07-05 12:05:00,42.64,42.66,42.55,42.57,12000.0,32.1451,32.1602,32.0773,32.0924,12000.0
2007-07-05 12:10:00,42.56,42.56,42.45,42.46,19200.0,32.0848,32.0848,32.0019,32.0095,19200.0
2007-07-05 12:15:00,42.46,42.61,42.46,42.59,16600.0,32.0095,32.1225,32.0095,32.1075,16600.0
2007-07-05 12:20:00,42.59,42.61,42.52,42.53,18500.0,32.1075,32.1225,32.0547,32.0622,18500.0
2007-07-05 12:25:00,42.52,42.52,42.43,42.43,17900.0,32.0547,32.0547,31.9868,31.9868,17900.0
2007-07-05 12:30:00,42.42,42.44,42.39,42.39,18700.0,31.9793,31.9944,31.9567,31.9567,18700.0
2007-07-05 12:35:00,42.39,42.39,42.33,42.34,13600.0,31.9567,31.9567,31.9114,31.919,13600.0
2007-07-05 12:40:00,42.32,42.34,42.29,42.32,13900.0,31.9039,31.919,31.8813,31.9039,13900.0
2007-07-05 12:45:00,42.33,42.44,42.33,42.43,34500.0,31.9114,31.9944,31.9114,31.9868,34500.0
2007-07-05 12:50:00,42.43,42.49,42.43,42.44,22800.0,31.9868,32.0321,31.9868,31.9944,22800.0
2007-07-05 12:55:00,42.44,42.54,42.44,42.52,14200.0,31.9944,32.0698,31.9944,32.0547,14200.0
2007-07-05 13:00:00,42.52,42.53,42.5,42.52,16000.0,32.0547,32.0622,32.0396,32.0547,16000.0
2007-07-05 13:05:00,42.52,42.53,42.43,42.47,20600.0,32.0547,32.0622,31.9868,32.017,20600.0
2007-07-05 13:10:00,42.46,42.67,42.45,42.6,40000.0,32.0095,32.1678,32.0019,32.115,40000.0
2007-07-05 13:15:00,42.6,42.62,42.58,42.59,15000.0,32.115,32.1301,32.0999,32.1075,15000.0
2007-07-05 13:20:00,42.59,42.6,42.54,42.54,8900.0,32.1075,32.115,32.0698,32.0698,8900.0
2007-07-05 13:25:00,42.54,42.57,42.53,42.56,5200.0,32.0698,32.0924,32.0622,32.0848,5200.0
2007-07-05 13:30:00,42.57,42.65,42.56,42.62,25100.0,32.0924,32.1527,32.0848,32.1301,25100.0
2007-07-05 13:35:00,42.63,42.73,42.62,42.69,19300.0,32.1376,32.213,32.1301,32.1828,19300.0
2007-07-05 13:40:00,42.69,42.69,42.61,42.66,31800.0,32.1828,32.1828,32.1225,32.1602,31800.0
2007-07-05 13:45:00,42.67,42.67,42.66,42.67,3700.0,32.1678,32.1678,32.1602,32.1678,3700.0
2007-07-05 13:50:00,42.66,42.67,42.61,42.62,19000.0,32.1602,32.1678,32.1225,32.1301,19000.0
2007-07-05 13:55:00,42.63,42.7,42.63,42.68,23500.0,32.1376,32.1904,32.1376,32.1753,23500.0
2007-07-05 14:00:00,42.67,42.68,42.65,42.65,10300.0,32.1678,32.1753,32.1527,32.1527,10300.0
2007-07-05 14:05:00,42.66,42.71,42.65,42.68,20400.0,32.1602,32.1979,32.1527,32.1753,20400.0
2007-07-05 14:10:00,42.68,42.7,42.65,42.69,19600.0,32.1753,32.1904,32.1527,32.1828,19600.0
2007-07-05 14:15:00,42.69,42.7,42.65,42.68,29300.0,32.1828,32.1904,32.1527,32.1753,29300.0
2007-07-05 14:20:00,42.69,42.71,42.67,42.7,8600.0,32.1828,32.1979,32.1678,32.1904,8600.0
2007-07-05 14:25:00,42.7,42.74,42.63,42.74,18100.0,32.1904,32.2205,32.1376,32.2205,18100.0
2007-07-05 14:30:00,42.75,42.76,42.74,42.75,16500.0,32.2281,32.2356,32.2205,32.2281,16500.0
2007-07-05 14:35:00,42.75,42.79,42.74,42.78,17000.0,32.2281,32.2582,32.2205,32.2507,17000.0
2007-07-05 14:40:00,42.79,42.79,42.77,42.78,13300.0,32.2582,32.2582,32.2432,32.2507,13300.0
2007-07-05 14:45:00,42.78,42.81,42.77,42.81,19400.0,32.2507,32.2733,32.2432,32.2733,19400.0
2007-07-05 14:50:00,42.81,42.85,42.8,42.83,19000.0,32.2733,32.3035,32.2658,32.2884,19000.0
2007-07-05 14:55:00,42.84,42.85,42.81,42.85,13700.0,32.2959,32.3035,32.2733,32.3035,13700.0
2007-07-05 15:00:00,42.85,42.85,42.8,42.8,24900.0,32.3035,32.3035,32.2658,32.2658,24900.0
2007-07-05 15:05:00,42.8,42.83,42.76,42.82,31400.0,32.2658,32.2884,32.2356,32.2808,31400.0
2007-07-05 15:10:00,42.82,42.84,42.81,42.81,40400.0,32.2808,32.2959,32.2733,32.2733,40400.0
2007-07-05 15:15:00,42.81,42.82,42.8,42.81,9800.0,32.2733,32.2808,32.2658,32.2733,9800.0
2007-07-05 15:20:00,42.81,42.91,42.81,42.91,28200.0,32.2733,32.3487,32.2733,32.3487,28200.0
2007-07-05 15:25:00,42.9,42.95,42.9,42.94,26900.0,32.3412,32.3788,32.3412,32.3713,26900.0
2007-07-05 15:30:00,42.93,42.95,42.92,42.94,47100.0,32.3638,32.3788,32.3562,32.3713,47100.0
2007-07-05 15:35:00,42.95,43.0,42.93,42.96,67500.0,32.3788,32.4165,32.3638,32.3864,67500.0
2007-07-05 15:40:00,42.97,42.97,42.93,42.93,29800.0,32.3939,32.3939,32.3638,32.3638,29800.0
2007-07-05 15:45:00,42.94,43.0,42.93,42.99,50700.0,32.3713,32.4165,32.3638,32.409,50700.0
2007-07-05 15:50:00,42.98,43.0,42.94,42.96,83000.0,32.4015,32.4165,32.3713,32.3864,83000.0
2007-07-05 15:55:00,42.96,42.96,42.85,42.9,80200.0,32.3864,32.3864,32.3035,32.3412,80200.0
2007-07-06 09:30:00,42.95,42.95,42.67,42.75,28100.0,32.3788,32.3788,32.1678,32.2281,28100.0
2007-07-06 09:35:00,42.75,42.79,42.73,42.75,11100.0,32.2281,32.2582,32.213,32.2281,11100.0
2007-07-06 09:40:00,42.75,42.8,42.58,42.58,14000.0,32.2281,32.2658,32.0999,32.0999,14000.0
2007-07-06 09:45:00,42.57,42.6,42.52,42.6,39500.0,32.0924,32.115,32.0547,32.115,39500.0
2007-07-06 09:50:00,42.6,42.66,42.51,42.51,15400.0,32.115,32.1602,32.0471,32.0471,15400.0
2007-07-06 09:55:00,42.52,42.71,42.5,42.71,10200.0,32.0547,32.1979,32.0396,32.1979,10200.0
2007-07-06 10:00:00,42.71,42.79,42.69,42.74,24800.0,32.1979,32.2582,32.1828,32.2205,24800.0
2007-07-06 10:05:00,42.75,42.86,42.74,42.79,27700.0,32.2281,32.311,32.2205,32.2582,27700.0
2007-07-06 10:10:00,42.78,42.88,42.78,42.84,17400.0,32.2507,32.3261,32.2507,32.2959,17400.0
2007-07-06 10:15:00,42.84,42.91,42.83,42.91,11600.0,32.2959,32.3487,32.2884,32.3487,11600.0
2007-07-06 10:20:00,42.9,42.9,42.69,42.8,27300.0,32.3412,32.3412,32.1828,32.2658,27300.0
2007-07-06 10:25:00,42.79,42.82,42.74,42.81,4500.0,32.2582,32.2808,32.2205,32.2733,4500.0
2007-07-06 10:30:00,42.81,42.81,42.71,42.73,11700.0,32.2733,32.2733,32.1979,32.213,11700.0
2007-07-06 10:35:00,42.72,42.73,42.68,42.69,9300.0,32.2055,32.213,32.1753,32.1828,9300.0
2007-07-06 10:40:00,42.69,42.75,42.63,42.75,10500.0,32.1828,32.2281,32.1376,32.2281,10500.0
2007-07-06 10:45:00,42.74,42.9,42.74,42.85,9500.0,32.2205,32.3412,32.2205,32.3035,9500.0
2007-07-06 10:50:00,42.87,42.94,42.87,42.91,12200.0,32.3185,32.3713,32.3185,32.3487,12200.0
2007-07-06 10:55:00,42.92,42.92,42.84,42.88,8700.0,32.3562,32.3562,32.2959,32.3261,8700.0
2007-07-06 11:00:00,42.89,42.98,42.89,42.97,20800.0,32.3336,32.4015,32.3336,32.3939,20800.0
2007-07-06 11:05:00,42.97,43.04,42.96,43.03,25400.0,32.3939,32.4467,32.3864,32.4392,25400.0
2007-07-06 11:10:00,43.03,43.05,42.96,42.96,10300.0,32.4392,32.4542,32.3864,32.3864,10300.0
2007-07-06 11:15:00,42.97,43.05,42.95,43.01,6100.0,32.3939,32.4542,32.3788,32.4241,6100.0
2007-07-06 11:20:00,43.05,43.06,42.95,42.97,18100.0,32.4542,32.4618,32.3788,32.3939,18100.0
2007-07-06 11:25:00,42.96,43.0,42.96,42.98,4800.0,32.3864,32.4165,32.3864,32.4015,4800.0
2007-07-06 11:30:00,42.98,43.0,42.97,43.0,26400.0,32.4015,32.4165,32.3939,32.4165,26400.0
2007-07-06 11:35:00,43.0,43.0,42.98,43.0,8200.0,32.4165,32.4165,32.4015,32.4165,8200.0
2007-07-06 11:40:00,43.0,43.0,42.97,42.97,8500.0,32.4165,32.4165,32.3939,32.3939,8500.0
2007-07-06 11:45:00,42.97,42.99,42.96,42.97,6100.0,32.3939,32.409,32.3864,32.3939,6100.0
2007-07-06 11:50:00,42.96,42.96,42.9,42.9,9400.0,32.3864,32.3864,32.3412,32.3412,9400.0
2007-07-06 11:55:00,42.89,42.96,42.88,42.95,8100.0,32.3336,32.3864,32.3261,32.3788,8100.0
2007-07-06 12:00:00,42.98,43.0,42.95,42.99,10500.0,32.4015,32.4165,32.3788,32.409,10500.0
2007-07-06 12:05:00,42.99,43.0,42.97,42.98,8000.0,32.409,32.4165,32.3939,32.4015,8000.0
2007-07-06 12:10:00,42.99,43.0,42.97,42.97,9600.0,32.409,32.4165,32.3939,32.3939,9600.0
2007-07-06 12:15:00,42.96,42.99,42.89,42.92,15900.0,32.3864,32.409,32.3336,32.3562,15900.0
2007-07-06 12:20:00,42.92,42.94,42.9,42.94,4800.0,32.3562,32.3713,32.3412,32.3713,4800.0
2007-07-06 12:25:00,42.93,42.94,42.86,42.89,10500.0,32.3638,32.3713,32.311,32.3336,10500.0
2007-07-06 12:30:00,42.89,42.93,42.89,42.9,6300.0,32.3336,32.3638,32.3336,32.3412,6300.0
2007-07-06 12:35:00,42.89,42.98,42.89,42.96,5100.0,32.3336,32.4015,32.3336,32.3864,5100.0
2007-07-06 12:40:00,42.97,42.99,42.95,42.96,8400.0,32.3939,32.409,32.3788,32.3864,8400.0
2007-07-06 12:45:00,42.97,42.99,42.95,42.96,6100.0,32.3939,32.409,32.3788,32.3864,6100.0
2007-07-06 12:50:00,42.96,43.0,42.96,43.0,5500.0,32.3864,32.4165,32.3864,32.4165,5500.0
2007-07-06 12:55:00,42.99,43.0,42.97,42.98,14700.0,32.409,32.4165,32.3939,32.4015,14700.0
2007-07-06 13:00:00,42.98,42.98,42.95,42.95,4400.0,32.4015,32.4015,32.3788,32.3788,4400.0
2007-07-06 13:05:00,42.95,42.97,42.95,42.97,8900.0,32.3788,32.3939,32.3788,32.3939,8900.0
2007-07-06 13:10:00,42.96,42.98,42.94,42.97,12200.0,32.3864,32.4015,32.3713,32.3939,12200.0
2007-07-06 13:15:00,42.96,42.97,42.9,42.9,13000.0,32.3864,32.3939,32.3412,32.3412,13000.0
2007-07-06 13:20:00,42.9,42.9,42.87,42.88,5100.0,32.3412,32.3412,32.3185,32.3261,5100.0
2007-07-06 13:25:00,42.89,42.97,42.89,42.96,11400.0,32.3336,32.3939,32.3336,32.3864,11400.0
2007-07-06 13:30:00,42.96,42.97,42.9,42.97,14900.0,32.3864,32.3939,32.3412,32.3939,14900.0
2007-07-06 13:35:00,42.97,42.97,42.95,42.96,7100.0,32.3939,32.3939,32.3788,32.3864,7100.0
2007-07-06 13:40:00,42.96,42.97,42.95,42.96,5400.0,32.3864,32.3939,32.3788,32.3864,5400.0
2007-07-06 13:45:00,42.97,42.99,42.96,42.97,15500.0,32.3939,32.409,32.3864,32.3939,15500.0
2007-07-06 13:50:00,42.96,42.97,42.94,42.97,14000.0,32.3864,32.3939,32.3713,32.3939,14000.0
2007-07-06 13:55:00,42.97,42.97,42.9,42.9,19400.0,32.3939,32.3939,32.3412,32.3412,19400.0
2007-07-06 14:00:00,42.92,42.97,42.91,42.97,11600.0,32.3562,32.3939,32.3487,32.3939,11600.0
2007-07-06 14:05:00,42.97,42.97,42.96,42.97,8600.0,32.3939,32.3939,32.3864,32.3939,8600.0
2007-07-06 14:10:00,42.96,42.97,42.96,42.97,9500.0,32.3864,32.3939,32.3864,32.3939,9500.0
2007-07-06 14:15:00,42.97,42.97,42.9,42.93,11000.0,32.3939,32.3939,32.3412,32.3638,11000.0
2007-07-06 14:20:00,42.94,42.97,42.94,42.95,5400.0,32.3713,32.3939,32.3713,32.3788,5400.0
2007-07-06 14:25:00,42.96,42.97,42.95,42.97,8300.0,32.3864,32.3939,32.3788,32.3939,8300.0
2007-07-06 14:30:00,42.97,42.98,42.96,42.98,8100.0,32.3939,32.4015,32.3864,32.4015,8100.0
2007-07-06 14:35:00,42.98,43.0,42.97,42.98,18200.0,32.4015,32.4165,32.3939,32.4015,18200.0
2007-07-06 14:40:00,42.98,42.98,42.94,42.95,15200.0,32.4015,32.4015,32.3713,32.3788,15200.0
2007-07-06 14:45:00,42.96,42.97,42.95,42.96,9700.0,32.3864,32.3939,32.3788,32.3864,9700.0
2007-07-06 14:50:00,42.97,42.98,42.96,42.98,12900.0,32.3939,32.4015,32.3864,32.4015,12900.0
2007-07-06 14:55:00,42.98,43.0,42.97,42.99,15900.0,32.4015,32.4165,32.3939,32.409,15900.0
2007-07-06 15:00:00,42.99,43.0,42.97,43.0,20600.0,32.409,32.4165,32.3939,32.4165,20600.0
2007-07-06 15:05:00,42.99,43.0,42.98,42.98,29900.0,32.409,32.4165,32.4015,32.4015,29900.0
2007-07-06 15:10:00,42.99,43.05,42.98,43.05,30400.0,32.409,32.4542,32.4015,32.4542,30400.0
2007-07-06 15:15:00,43.05,43.1,43.04,43.07,47900.0,32.4542,32.4919,32.4467,32.4693,47900.0
2007-07-06 15:20:00,43.06,43.09,43.01,43.01,19600.0,32.4618,32.4844,32.4241,32.4241,19600.0
2007-07-06 15:25:00,43.01,43.09,42.99,43.08,18400.0,32.4241,32.4844,32.409,32.4769,18400.0
2007-07-06 15:30:00,43.08,43.14,43.01,43.02,25300.0,32.4769,32.5221,32.4241,32.4316,25300.0
2007-07-06 15:35:00,43.01,43.09,43.01,43.05,18600.0,32.4241,32.4844,32.4241,32.4542,18600.0
2007-07-06 15:40:00,43.04,43.06,43.0,43.06,19300.0,32.4467,32.4618,32.4165,32.4618,19300.0
2007-07-06 15:45:00,43.04,43.06,42.98,42.99,29300.0,32.4467,32.4618,32.4015,32.409,29300.0
2007-07-06 15:50:00,42.99,43.02,42.97,42.97,30100.0,32.409,32.4316,32.3939,32.3939,30100.0
2007-07-06 15:55:00,42.97,43.01,42.97,43.0,57300.0,32.3939,32.4241,32.3939,32.4165,57300.0
2007-07-09 09:30:00,43.23,43.52,43.22,43.4,37600.0,32.5899,32.8086,32.5824,32.7181,37600.0
2007-07-09 09:35:00,43.41,43.58,43.4,43.45,29200.0,32.7256,32.8538,32.7181,32.7558,29200.0
2007-07-09 09:40:00,43.47,43.55,43.29,43.35,45600.0,32.7709,32.8312,32.6352,32.6804,45600.0
2007-07-09 09:45:00,43.34,43.4,43.28,43.29,62200.0,32.6729,32.7181,32.6276,32.6352,62200.0
2007-07-09 09:50:00,43.29,43.46,43.29,43.44,34400.0,32.6352,32.7633,32.6352,32.7482,34400.0
2007-07-09 09:55:00,43.43,43.45,43.21,43.27,38100.0,32.7407,32.7558,32.5749,32.6201,38100.0
2007-07-09 10:00:00,43.28,43.35,43.28,43.33,55300.0,32.6276,32.6804,32.6276,32.6653,55300.0
2007-07-09 10:05:00,43.33,43.34,43.31,43.33,56600.0,32.6653,32.6729,32.6502,32.6653,56600.0
2007-07-09 10:10:00,43.33,43.34,43.31,43.32,56900.0,32.6653,32.6729,32.6502,32.6578,56900.0
2007-07-09 10:15:00,43.33,43.34,43.29,43.33,50300.0,32.6653,32.6729,32.6352,32.6653,50300.0
2007-07-09 10:20:00,43.33,43.41,43.32,43.39,116900.0,32.6653,32.7256,32.6578,32.7106,116900.0
2007-07-09 10:25:00,43.39,43.39,43.37,43.38,37300.0,32.7106,32.7106,32.6955,32.703,37300.0
2007-07-09 10:30:00,43.39,43.4,43.36,43.38,23100.0,32.7106,32.7181,32.6879,32.703,23100.0
2007-07-09 10:35:00,43.38,43.4,43.35,43.38,63700.0,32.703,32.7181,32.6804,32.703,63700.0
2007-07-09 10:40:00,43.37,43.4,43.35,43.39,17600.0,32.6955,32.7181,32.6804,32.7106,17600.0
2007-07-09 10:45:00,43.39,43.4,43.37,43.37,32800.0,32.7106,32.7181,32.6955,32.6955,32800.0
2007-07-09 10:50:00,43.37,43.4,43.35,43.4,21800.0,32.6955,32.7181,32.6804,32.7181,21800.0
2007-07-09 10:55:00,43.4,43.4,43.31,43.31,13300.0,32.7181,32.7181,32.6502,32.6502,13300.0
2007-07-09 11:00:00,43.32,43.37,43.32,43.34,12000.0,32.6578,32.6955,32.6578,32.6729,12000.0
2007-07-09 11:05:00,43.34,43.34,43.27,43.29,17300.0,32.6729,32.6729,32.6201,32.6352,17300.0
2007-07-09 11:10:00,43.29,43.29,43.21,43.23,24100.0,32.6352,32.6352,32.5749,32.5899,24100.0
2007-07-09 11:15:00,43.22,43.24,43.2,43.21,11800.0,32.5824,32.5975,32.5673,32.5749,11800.0
2007-07-09 11:20:00,43.2,43.25,43.2,43.25,24400.0,32.5673,32.605,32.5673,32.605,24400.0
2007-07-09 11:25:00,43.25,43.3,43.23,43.29,17800.0,32.605,32.6427,32.5899,32.6352,17800.0
2007-07-09 11:30:00,43.28,43.29,43.24,43.29,11200.0,32.6276,32.6352,32.5975,32.6352,11200.0
2007-07-09 11:35:00,43.28,43.3,43.25,43.28,11200.0,32.6276,32.6427,32.605,32.6276,11200.0
2007-07-09 11:40:00,43.28,43.28,43.2,43.22,11500.0,32.6276,32.6276,32.5673,32.5824,11500.0
2007-07-09 11:45:00,43.22,43.3,43.21,43.3,22500.0,32.5824,32.6427,32.5749,32.6427,22500.0
2007-07-09 11:50:00,43.3,43.32,43.23,43.24,12300.0,32.6427,32.6578,32.5899,32.5975,12300.0
2007-07-09 11:55:00,43.24,43.25,43.24,43.25,7700.0,32.5975,32.605,32.5975,32.605,7700.0
2007-07-09 12:00:00,43.24,43.25,43.23,43.23,8800.0,32.5975,32.605,32.5899,32.5899,8800.0
2007-07-09 12:05:00,43.23,43.23,43.08,43.11,14600.0,32.5899,32.5899,32.4769,32.4995,14600.0
2007-07-09 12:10:00,43.12,43.16,43.12,43.15,9900.0,32.507,32.5372,32.507,32.5296,9900.0
2007-07-09 12:15:00,43.14,43.22,43.09,43.22,31500.0,32.5221,32.5824,32.4844,32.5824,31500.0
2007-07-09 12:20:00,43.22,43.25,43.17,43.17,7600.0,32.5824,32.605,32.5447,32.5447,7600.0
2007-07-09 12:25:00,43.16,43.21,43.15,43.21,7800.0,32.5372,32.5749,32.5296,32.5749,7800.0
2007-07-09 12:30:00,43.21,43.31,43.2,43.25,46200.0,32.5749,32.6502,32.5673,32.605,46200.0
2007-07-09 12:35:00,43.25,43.25,43.21,43.25,21300.0,32.605,32.605,32.5749,32.605,21300.0
2007-07-09 12:40:00,43.24,43.31,43.24,43.26,31500.0,32.5975,32.6502,32.5975,32.6125,31500.0
2007-07-09 12:45:00,43.25,43.28,43.22,43.26,3400.0,32.605,32.6276,32.5824,32.6125,3400.0
2007-07-09 12:50:00,43.25,43.29,43.25,43.26,13700.0,32.605,32.6352,32.605,32.6125,13700.0
2007-07-09 12:55:00,43.27,43.29,43.23,43.26,10400.0,32.6201,32.6352,32.5899,32.6125,10400.0
2007-07-09 13:00:00,43.28,43.28,43.23,43.26,8900.0,32.6276,32.6276,32.5899,32.6125,8900.0
2007-07-09 13:05:00,43.25,43.28,43.25,43.25,21900.0,32.605,32.6276,32.605,32.605,21900.0
2007-07-09 13:10:00,43.24,43.28,43.24,43.26,10800.0,32.5975,32.6276,32.5975,32.6125,10800.0
2007-07-09 13:15:00,43.25,43.26,43.25,43.25,6200.0,32.605,32.6125,32.605,32.605,6200.0
2007-07-09 13:20:00,43.25,43.3,43.24,43.28,24300.0,32.605,32.6427,32.5975,32.6276,24300.0
2007-07-09 13:25:00,43.28,43.3,43.28,43.3,46600.0,32.6276,32.6427,32.6276,32.6427,46600.0
2007-07-09 13:30:00,43.28,43.28,43.24,43.26,13500.0,32.6276,32.6276,32.5975,32.6125,13500.0
2007-07-09 13:35:00,43.26,43.27,43.25,43.26,15000.0,32.6125,32.6201,32.605,32.6125,15000.0
2007-07-09 13:40:00,43.25,43.29,43.25,43.29,6000.0,32.605,32.6352,32.605,32.6352,6000.0
2007-07-09 13:45:00,43.29,43.3,43.29,43.3,18200.0,32.6352,32.6427,32.6352,32.6427,18200.0
2007-07-09 13:50:00,43.3,43.38,43.29,43.33,32300.0,32.6427,32.703,32.6352,32.6653,32300.0
2007-07-09 13:55:00,43.34,43.37,43.31,43.34,43200.0,32.6729,32.6955,32.6502,32.6729,43200.0
2007-07-09 14:00:00,43.33,43.34,43.26,43.32,48300.0,32.6653,32.6729,32.6125,32.6578,48300.0
2007-07-09 14:05:00,43.32,43.36,43.32,43.34,15000.0,32.6578,32.6879,32.6578,32.6729,15000.0
2007-07-09 14:10:00,43.34,43.41,43.33,43.35,30800.0,32.6729,32.7256,32.6653,32.6804,30800.0
2007-07-09 14:15:00,43.34,43.34,43.28,43.34,8000.0,32.6729,32.6729,32.6276,32.6729,8000.0
2007-07-09 14:20:00,43.34,43.34,43.3,43.3,4000.0,32.6729,32.6729,32.6427,32.6427,4000.0
2007-07-09 14:25:00,43.31,43.32,43.27,43.31,5800.0,32.6502,32.6578,32.6201,32.6502,5800.0
2007-07-09 14:30:00,43.29,43.32,43.28,43.31,3700.0,32.6352,32.6578,32.6276,32.6502,3700.0
2007-07-09 14:35:00,43.3,43.35,43.22,43.26,23800.0,32.6427,32.6804,32.5824,32.6125,23800.0
2007-07-09 14:40:00,43.27,43.3,43.27,43.29,7100.0,32.6201,32.6427,32.6201,32.6352,7100.0
2007-07-09 14:45:00,43.3,43.31,43.28,43.3,17600.0,32.6427,32.6502,32.6276,32.6427,17600.0
2007-07-09 14:50:00,43.31,43.33,43.31,43.32,6000.0,32.6502,32.6653,32.6502,32.6578,6000.0
2007-07-09 14:55:00,43.32,43.33,43.29,43.32,11300.0,32.6578,32.6653,32.6352,32.6578,11300.0
2007-07-09 15:00:00,43.32,43.35,43.3,43.35,13000.0,32.6578,32.6804,32.6427,32.6804,13000.0
2007-07-09 15:05:00,43.35,43.35,43.3,43.32,6300.0,32.6804,32.6804,32.6427,32.6578,6300.0
2007-07-09 15:10:00,43.31,43.35,43.3,43.35,14300.0,32.6502,32.6804,32.6427,32.6804,14300.0
2007-07-09 15:15:00,43.34,43.35,43.34,43.35,19800.0,32.6729,32.6804,32.6729,32.6804,19800.0
2007-07-09 15:20:00,43.35,43.37,43.33,43.34,21900.0,32.6804,32.6955,32.6653,32.6729,21900.0
2007-07-09 15:25:00,43.33,43.35,43.3,43.34,10700.0,32.6653,32.6804,32.6427,32.6729,10700.0
2007-07-09 15:30:00,43.35,43.35,43.33,43.35,14700.0,32.6804,32.6804,32.6653,32.6804,14700.0
2007-07-09 15:35:00,43.35,43.35,43.32,43.33,20400.0,32.6804,32.6804,32.6578,32.6653,20400.0
2007-07-09 15:40:00,43.33,43.35,43.31,43.35,30900.0,32.6653,32.6804,32.6502,32.6804,30900.0
2007-07-09 15:45:00,43.34,43.35,43.32,43.33,42400.0,32.6729,32.6804,32.6578,32.6653,42400.0
2007-07-09 15:50:00,43.33,43.33,43.28,43.32,44300.0,32.6653,32.6653,32.6276,32.6578,44300.0
2007-07-09 15:55:00,43.33,43.4,43.25,43.35,103400.0,32.6653,32.7181,32.605,32.6804,103400.0
2007-07-10 09:30:00,43.31,43.31,43.03,43.11,19100.0,32.6502,32.6502,32.4392,32.4995,19100.0
2007-07-10 09:35:00,43.12,43.3,43.1,43.19,12800.0,32.507,32.6427,32.4919,32.5598,12800.0
2007-07-10 09:40:00,43.18,43.2,43.0,43.13,19500.0,32.5522,32.5673,32.4165,32.5145,19500.0
2007-07-10 09:45:00,43.15,43.23,43.14,43.2,22100.0,32.5296,32.5899,32.5221,32.5673,22100.0
2007-07-10 09:50:00,43.18,43.33,43.17,43.3,25800.0,32.5522,32.6653,32.5447,32.6427,25800.0
2007-07-10 09:55:00,43.29,43.29,43.14,43.21,19700.0,32.6352,32.6352,32.5221,32.5749,19700.0
2007-07-10 10:00:00,43.2,43.24,43.16,43.23,26200.0,32.5673,32.5975,32.5372,32.5899,26200.0
2007-07-10 10:05:00,43.23,43.28,43.2,43.28,27200.0,32.5899,32.6276,32.5673,32.6276,27200.0
2007-07-10 10:10:00,43.29,43.4,43.29,43.36,79700.0,32.6352,32.7181,32.6352,32.6879,79700.0
2007-07-10 10:15:00,43.37,43.39,43.32,43.32,45000.0,32.6955,32.7106,32.6578,32.6578,45000.0
2007-07-10 10:20:00,43.31,43.39,43.3,43.35,42900.0,32.6502,32.7106,32.6427,32.6804,42900.0
2007-07-10 10:25:00,43.35,43.38,43.3,43.3,39400.0,32.6804,32.703,32.6427,32.6427,39400.0
2007-07-10 10:30:00,43.29,43.32,43.24,43.27,22300.0,32.6352,32.6578,32.5975,32.6201,22300.0
2007-07-10 10:35:00,43.26,43.37,43.21,43.36,25400.0,32.6125,32.6955,32.5749,32.6879,25400.0
2007-07-10 10:40:00,43.36,43.37,43.25,43.25,41700.0,32.6879,32.6955,32.605,32.605,41700.0
2007-07-10 10:45:00,43.25,43.3,43.23,43.23,11700.0,32.605,32.6427,32.5899,32.5899,11700.0
2007-07-10 10:50:00,43.24,43.33,43.24,43.33,9400.0,32.5975,32.6653,32.5975,32.6653,9400.0
2007-07-10 10:55:00,43.33,43.36,43.22,43.22,30600.0,32.6653,32.6879,32.5824,32.5824,30600.0
2007-07-10 11:00:00,43.23,43.3,43.23,43.29,14400.0,32.5899,32.6427,32.5899,32.6352,14400.0
2007-07-10 11:05:00,43.29,43.33,43.24,43.3,29500.0,32.6352,32.6653,32.5975,32.6427,29500.0
2007-07-10 11:10:00,43.31,43.38,43.3,43.35,24100.0,32.6502,32.703,32.6427,32.6804,24100.0
2007-07-10 11:15:00,43.35,43.49,43.34,43.38,27700.0,32.6804,32.7859,32.6729,32.703,27700.0
2007-07-10 11:20:00,43.39,43.41,43.34,43.35,20600.0,32.7106,32.7256,32.6729,32.6804,20600.0
2007-07-10 11:25:00,43.35,43.36,43.3,43.31,8500.0,32.6804,32.6879,32.6427,32.6502,8500.0
2007-07-10 11:30:00,43.32,43.36,43.3,43.35,14700.0,32.6578,32.6879,32.6427,32.6804,14700.0
2007-07-10 11:35:00,43.35,43.37,43.3,43.32,20700.0,32.6804,32.6955,32.6427,32.6578,20700.0
2007-07-10 11:40:00,43.32,43.36,43.32,43.32,16400.0,32.6578,32.6879,32.6578,32.6578,16400.0
2007-07-10 11:45:00,43.33,43.36,43.33,43.36,8000.0,32.6653,32.6879,32.6653,32.6879,8000.0
2007-07-10 11:50:00,43.35,43.37,43.34,43.35,10800.0,32.6804,32.6955,32.6729,32.6804,10800.0
2007-07-10 11:55:00,43.35,43.41,43.35,43.38,7900.0,32.6804,32.7256,32.6804,32.703,7900.0
2007-07-10 12:00:00,43.4,43.41,43.35,43.35,10500.0,32.7181,32.7256,32.6804,32.6804,10500.0
2007-07-10 12:05:00,43.35,43.36,43.29,43.29,13800.0,32.6804,32.6879,32.6352,32.6352,13800.0
2007-07-10 12:10:00,43.29,43.29,43.21,43.21,18100.0,32.6352,32.6352,32.5749,32.5749,18100.0
2007-07-10 12:15:00,43.22,43.35,43.22,43.31,495400.0,32.5824,32.6804,32.5824,32.6502,495400.0
2007-07-10 12:20:00,43.31,43.36,43.29,43.35,8900.0,32.6502,32.6879,32.6352,32.6804,8900.0
2007-07-10 12:25:00,43.35,43.37,43.33,43.34,19000.0,32.6804,32.6955,32.6653,32.6729,19000.0
2007-07-10 12:30:00,43.34,43.37,43.33,43.34,35500.0,32.6729,32.6955,32.6653,32.6729,35500.0
2007-07-10 12:35:00,43.34,43.43,43.34,43.37,57000.0,32.6729,32.7407,32.6729,32.6955,57000.0
2007-07-10 12:40:00,43.37,43.43,43.32,43.35,48300.0,32.6955,32.7407,32.6578,32.6804,48300.0
2007-07-10 12:45:00,43.35,43.36,43.3,43.35,11200.0,32.6804,32.6879,32.6427,32.6804,11200.0
2007-07-10 12:50:00,43.36,43.38,43.32,43.36,14600.0,32.6879,32.703,32.6578,32.6879,14600.0
2007-07-10 12:55:00,43.36,43.36,43.33,43.34,6500.0,32.6879,32.6879,32.6653,32.6729,6500.0
2007-07-10 13:00:00,43.35,43.55,43.33,43.47,40000.0,32.6804,32.8312,32.6653,32.7709,40000.0
2007-07-10 13:05:00,43.44,43.44,43.32,43.34,14900.0,32.7482,32.7482,32.6578,32.6729,14900.0
2007-07-10 13:10:00,43.35,43.41,43.32,43.35,42900.0,32.6804,32.7256,32.6578,32.6804,42900.0
2007-07-10 13:15:00,43.34,43.37,43.28,43.34,28900.0,32.6729,32.6955,32.6276,32.6729,28900.0
2007-07-10 13:20:00,43.33,43.37,43.26,43.35,22900.0,32.6653,32.6955,32.6125,32.6804,22900.0
2007-07-10 13:25:00,43.33,43.4,43.25,43.27,18600.0,32.6653,32.7181,32.605,32.6201,18600.0
2007-07-10 13:30:00,43.29,43.37,43.29,43.31,13500.0,32.6352,32.6955,32.6352,32.6502,13500.0
2007-07-10 13:35:00,43.32,43.39,43.3,43.3,14600.0,32.6578,32.7106,32.6427,32.6427,14600.0
2007-07-10 13:40:00,43.3,43.34,43.27,43.34,9500.0,32.6427,32.6729,32.6201,32.6729,9500.0
2007-07-10 13:45:00,43.34,43.34,43.2,43.25,39500.0,32.6729,32.6729,32.5673,32.605,39500.0
2007-07-10 13:50:00,43.26,43.3,43.21,43.26,41300.0,32.6125,32.6427,32.5749,32.6125,41300.0
2007-07-10 13:55:00,43.26,43.29,43.19,43.24,25900.0,32.6125,32.6352,32.5598,32.5975,25900.0
2007-07-10 14:00:00,43.23,43.28,43.16,43.26,17000.0,32.5899,32.6276,32.5372,32.6125,17000.0
2007-07-10 14:05:00,43.27,43.35,43.24,43.29,14000.0,32.6201,32.6804,32.5975,32.6352,14000.0
2007-07-10 14:10:00,43.3,43.35,43.28,43.28,16000.0,32.6427,32.6804,32.6276,32.6276,16000.0
2007-07-10 14:15:00,43.29,43.4,43.28,43.39,22100.0,32.6352,32.7181,32.6276,32.7106,22100.0
2007-07-10 14:20:00,43.39,43.4,43.38,43.4,14300.0,32.7106,32.7181,32.703,32.7181,14300.0
2007-07-10 14:25:00,43.4,43.41,43.3,43.37,12600.0,32.7181,32.7256,32.6427,32.6955,12600.0
2007-07-10 14:30:00,43.37,43.42,43.33,43.35,13400.0,32.6955,32.7332,32.6653,32.6804,13400.0
2007-07-10 14:35:00,43.35,43.4,43.33,43.33,18700.0,32.6804,32.7181,32.6653,32.6653,18700.0
2007-07-10 14:40:00,43.34,43.44,43.34,43.44,15400.0,32.6729,32.7482,32.6729,32.7482,15400.0
2007-07-10 14:45:00,43.43,43.46,43.37,43.37,18400.0,32.7407,32.7633,32.6955,32.6955,18400.0
2007-07-10 14:50:00,43.4,43.44,43.36,43.41,15200.0,32.7181,32.7482,32.6879,32.7256,15200.0
2007-07-10 14:55:00,43.43,43.43,43.33,43.4,11100.0,32.7407,32.7407,32.6653,32.7181,11100.0
2007-07-10 15:00:00,43.41,43.41,43.31,43.31,20200.0,32.7256,32.7256,32.6502,32.6502,20200.0
2007-07-10 15:05:00,43.31,43.32,43.19,43.3,41200.0,32.6502,32.6578,32.5598,32.6427,41200.0
2007-07-10 15:10:00,43.3,43.3,43.25,43.3,17000.0,32.6427,32.6427,32.605,32.6427,17000.0
2007-07-10 15:15:00,43.3,43.3,43.23,43.25,38900.0,32.6427,32.6427,32.5899,32.605,38900.0
2007-07-10 15:20:00,43.24,43.25,43.2,43.2,22200.0,32.5975,32.605,32.5673,32.5673,22200.0
2007-07-10 15:25:00,43.2,43.2,43.13,43.2,21900.0,32.5673,32.5673,32.5145,32.5673,21900.0
2007-07-10 15:30:00,43.19,43.19,43.01,43.07,34600.0,32.5598,32.5598,32.4241,32.4693,34600.0
2007-07-10 15:35:00,43.08,43.12,43.0,43.0,36600.0,32.4769,32.507,32.4165,32.4165,36600.0
2007-07-10 15:40:00,43.0,43.0,42.89,42.92,48900.0,32.4165,32.4165,32.3336,32.3562,48900.0
2007-07-10 15:45:00,42.91,42.93,42.83,42.87,54000.0,32.3487,32.3638,32.2884,32.3185,54000.0
2007-07-10 15:50:00,42.84,42.95,42.84,42.94,24900.0,32.2959,32.3788,32.2959,32.3713,24900.0
2007-07-10 15:55:00,42.94,43.03,42.91,42.98,111100.0,32.3713,32.4392,32.3487,32.4015,111100.0
2007-07-11 09:30:00,43.18,43.18,43.07,43.15,55800.0,32.5522,32.5522,32.4693,32.5296,55800.0
2007-07-11 09:35:00,43.14,43.17,43.0,43.05,155600.0,32.5221,32.5447,32.4165,32.4542,155600.0
2007-07-11 09:40:00,43.05,43.13,42.94,43.03,12900.0,32.4542,32.5145,32.3713,32.4392,12900.0
2007-07-11 09:45:00,43.02,43.25,42.97,43.18,49800.0,32.4316,32.605,32.3939,32.5522,49800.0
2007-07-11 09:50:00,43.16,43.21,42.99,43.05,38800.0,32.5372,32.5749,32.409,32.4542,38800.0
2007-07-11 09:55:00,43.05,43.2,43.05,43.13,18800.0,32.4542,32.5673,32.4542,32.5145,18800.0
2007-07-11 10:00:00,43.13,43.17,43.05,43.15,23600.0,32.5145,32.5447,32.4542,32.5296,23600.0
2007-07-11 10:05:00,43.18,43.24,43.11,43.22,14500.0,32.5522,32.5975,32.4995,32.5824,14500.0
2007-07-11 10:10:00,43.22,43.27,43.18,43.27,17000.0,32.5824,32.6201,32.5522,32.6201,17000.0
2007-07-11 10:15:00,43.25,43.41,43.24,43.4,19000.0,32.605,32.7256,32.5975,32.7181,19000.0
2007-07-11 10:20:00,43.4,43.48,43.31,43.34,35400.0,32.7181,32.7784,32.6502,32.6729,35400.0
2007-07-11 10:25:00,43.32,43.35,43.2,43.27,14000.0,32.6578,32.6804,32.5673,32.6201,14000.0
2007-07-11 10:30:00,43.29,43.33,43.14,43.15,30300.0,32.6352,32.6653,32.5221,32.5296,30300.0
2007-07-11 10:35:00,43.15,43.18,43.09,43.09,46300.0,32.5296,32.5522,32.4844,32.4844,46300.0
2007-07-11 10:40:00,43.12,43.12,42.95,42.95,11000.0,32.507,32.507,32.3788,32.3788,11000.0
2007-07-11 10:45:00,42.96,42.97,42.77,42.83,139800.0,32.3864,32.3939,32.2432,32.2884,139800.0
2007-07-11 10:50:00,42.83,42.87,42.82,42.87,22300.0,32.2884,32.3185,32.2808,32.3185,22300.0
2007-07-11 10:55:00,42.87,42.9,42.87,42.89,8200.0,32.3185,32.3412,32.3185,32.3336,8200.0
2007-07-11 11:00:00,42.9,42.93,42.88,42.89,30900.0,32.3412,32.3638,32.3261,32.3336,30900.0
2007-07-11 11:05:00,42.88,42.93,42.88,42.91,28500.0,32.3261,32.3638,32.3261,32.3487,28500.0
2007-07-11 11:10:00,42.91,42.96,42.9,42.91,15600.0,32.3487,32.3864,32.3412,32.3487,15600.0
2007-07-11 11:15:00,42.91,42.99,42.89,42.99,14200.0,32.3487,32.409,32.3336,32.409,14200.0
2007-07-11 11:20:00,43.0,43.09,43.0,43.08,10400.0,32.4165,32.4844,32.4165,32.4769,10400.0
2007-07-11 11:25:00,43.1,43.1,42.98,42.98,9800.0,32.4919,32.4919,32.4015,32.4015,9800.0
2007-07-11 11:30:00,42.97,43.08,42.97,43.06,15300.0,32.3939,32.4769,32.3939,32.4618,15300.0
2007-07-11 11:35:00,43.06,43.1,43.05,43.08,29300.0,32.4618,32.4919,32.4542,32.4769,29300.0
2007-07-11 11:40:00,43.08,43.1,43.02,43.02,36500.0,32.4769,32.4919,32.4316,32.4316,36500.0
2007-07-11 11:45:00,43.01,43.07,43.0,43.05,12800.0,32.4241,32.4693,32.4165,32.4542,12800.0
2007-07-11 11:50:00,43.05,43.08,42.99,43.03,13700.0,32.4542,32.4769,32.409,32.4392,13700.0
2007-07-11 11:55:00,43.03,43.08,43.0,43.08,18200.0,32.4392,32.4769,32.4165,32.4769,18200.0
2007-07-11 12:00:00,43.07,43.12,43.07,43.12,14500.0,32.4693,32.507,32.4693,32.507,14500.0
2007-07-11 12:05:00,43.11,43.11,42.98,43.0,32800.0,32.4995,32.4995,32.4015,32.4165,32800.0
2007-07-11 12:10:00,43.0,43.11,43.0,43.02,14900.0,32.4165,32.4995,32.4165,32.4316,14900.0
2007-07-11 12:15:00,43.0,43.0,42.94,42.94,7000.0,32.4165,32.4165,32.3713,32.3713,7000.0
2007-07-11 12:20:00,42.96,43.02,42.9,42.99,8700.0,32.3864,32.4316,32.3412,32.409,8700.0
2007-07-11 12:25:00,42.99,42.99,42.98,42.99,4400.0,32.409,32.409,32.4015,32.409,4400.0
2007-07-11 12:30:00,42.99,43.01,42.96,42.96,16000.0,32.409,32.4241,32.3864,32.3864,16000.0
2007-07-11 12:35:00,42.96,42.98,42.95,42.98,3500.0,32.3864,32.4015,32.3788,32.4015,3500.0
2007-07-11 12:40:00,42.97,42.99,42.91,42.91,7900.0,32.3939,32.409,32.3487,32.3487,7900.0
2007-07-11 12:45:00,42.9,42.9,42.83,42.83,10100.0,32.3412,32.3412,32.2884,32.2884,10100.0
2007-07-11 12:50:00,42.81,42.82,42.75,42.75,60600.0,32.2733,32.2808,32.2281,32.2281,60600.0
2007-07-11 12:55:00,42.75,42.77,42.74,42.76,22300.0,32.2281,32.2432,32.2205,32.2356,22300.0
2007-07-11 13:00:00,42.76,42.81,42.76,42.8,49300.0,32.2356,32.2733,32.2356,32.2658,49300.0
2007-07-11 13:05:00,42.79,42.81,42.78,42.78,10300.0,32.2582,32.2733,32.2507,32.2507,10300.0
2007-07-11 13:10:00,42.79,42.79,42.73,42.78,18500.0,32.2582,32.2582,32.213,32.2507,18500.0
2007-07-11 13:15:00,42.77,42.81,42.77,42.8,3400.0,32.2432,32.2733,32.2432,32.2658,3400.0
2007-07-11 13:20:00,42.79,42.8,42.76,42.77,6400.0,32.2582,32.2658,32.2356,32.2432,6400.0
2007-07-11 13:25:00,42.75,42.8,42.72,42.8,11800.0,32.2281,32.2658,32.2055,32.2658,11800.0
2007-07-11 13:30:00,42.8,42.81,42.76,42.76,7700.0,32.2658,32.2733,32.2356,32.2356,7700.0
2007-07-11 13:35:00,42.76,42.8,42.69,42.75,21500.0,32.2356,32.2658,32.1828,32.2281,21500.0
2007-07-11 13:40:00,42.76,42.76,42.67,42.69,16300.0,32.2356,32.2356,32.1678,32.1828,16300.0
2007-07-11 13:45:00,42.69,42.72,42.69,42.69,19800.0,32.1828,32.2055,32.1828,32.1828,19800.0
2007-07-11 13:50:00,42.67,42.68,42.48,42.48,39600.0,32.1678,32.1753,32.0245,32.0245,39600.0
2007-07-11 13:55:00,42.49,42.58,42.44,42.53,117000.0,32.0321,32.0999,31.9944,32.0622,117000.0
2007-07-11 14:00:00,42.54,42.63,42.52,42.55,19700.0,32.0698,32.1376,32.0547,32.0773,19700.0
2007-07-11 14:05:00,42.56,42.56,42.35,42.5,35600.0,32.0848,32.0848,31.9265,32.0396,35600.0
2007-07-11 14:10:00,42.5,42.5,42.48,42.5,6000.0,32.0396,32.0396,32.0245,32.0396,6000.0
2007-07-11 14:15:00,42.5,42.64,42.5,42.63,12500.0,32.0396,32.1451,32.0396,32.1376,12500.0
2007-07-11 14:20:00,42.64,42.65,42.54,42.58,13700.0,32.1451,32.1527,32.0698,32.0999,13700.0
2007-07-11 14:25:00,42.59,42.62,42.5,42.59,85300.0,32.1075,32.1301,32.0396,32.1075,85300.0
2007-07-11 14:30:00,42.59,42.61,42.53,42.59,29400.0,32.1075,32.1225,32.0622,32.1075,29400.0
2007-07-11 14:35:00,42.59,42.61,42.58,42.6,20700.0,32.1075,32.1225,32.0999,32.115,20700.0
2007-07-11 14:40:00,42.6,42.63,42.44,42.56,40600.0,32.115,32.1376,31.9944,32.0848,40600.0
2007-07-11 14:45:00,42.56,42.65,42.48,42.48,69700.0,32.0848,32.1527,32.0245,32.0245,69700.0
2007-07-11 14:50:00,42.49,42.52,42.41,42.41,22400.0,32.0321,32.0547,31.9718,31.9718,22400.0
2007-07-11 14:55:00,42.41,42.5,42.34,42.47,66400.0,31.9718,32.0396,31.919,32.017,66400.0
2007-07-11 15:00:00,42.47,42.48,42.45,42.47,16800.0,32.017,32.0245,32.0019,32.017,16800.0
2007-07-11 15:05:00,42.48,42.54,42.42,42.47,41700.0,32.0245,32.0698,31.9793,32.017,41700.0
2007-07-11 15:10:00,42.46,42.47,42.44,42.47,20900.0,32.0095,32.017,31.9944,32.017,20900.0
2007-07-11 15:15:00,42.47,42.47,42.35,42.38,32700.0,32.017,32.017,31.9265,31.9491,32700.0
2007-07-11 15:20:00,42.39,42.47,42.37,42.43,33100.0,31.9567,32.017,31.9416,31.9868,33100.0
2007-07-11 15:25:00,42.44,42.46,42.37,42.37,28500.0,31.9944,32.0095,31.9416,31.9416,28500.0
2007-07-11 15:30:00,42.38,42.43,42.35,42.43,30100.0,31.9491,31.9868,31.9265,31.9868,30100.0
2007-07-11 15:35:00,42.42,42.44,42.37,42.43,20500.0,31.9793,31.9944,31.9416,31.9868,20500.0
2007-07-11 15:40:00,42.43,42.47,42.38,42.4,82800.0,31.9868,32.017,31.9491,31.9642,82800.0
2007-07-11 15:45:00,42.4,42.47,42.38,42.43,50500.0,31.9642,32.017,31.9491,31.9868,50500.0
2007-07-11 15:50:00,42.43,42.43,42.35,42.37,67700.0,31.9868,31.9868,31.9265,31.9416,67700.0
2007-07-11 15:55:00,42.38,42.46,42.29,42.43,108600.0,31.9491,32.0095,31.8813,31.9868,108600.0
2007-07-12 09:30:00,42.8,43.1,42.76,43.07,29700.0,32.2658,32.4919,32.2356,32.4693,29700.0
2007-07-12 09:35:00,43.07,43.1,42.89,42.91,33500.0,32.4693,32.4919,32.3336,32.3487,33500.0
2007-07-12 09:40:00,42.92,43.02,42.82,42.92,68400.0,32.3562,32.4316,32.2808,32.3562,68400.0
2007-07-12 09:45:00,42.93,43.09,42.91,43.09,115600.0,32.3638,32.4844,32.3487,32.4844,115600.0
2007-07-12 09:50:00,43.08,43.48,43.05,43.4,229800.0,32.4769,32.7784,32.4542,32.7181,229800.0
2007-07-12 09:55:00,43.4,43.7,43.4,43.58,128300.0,32.7181,32.9443,32.7181,32.8538,128300.0
2007-07-12 10:00:00,43.58,43.66,43.49,43.6,57500.0,32.8538,32.9141,32.7859,32.8689,57500.0
2007-07-12 10:05:00,43.55,43.6,43.5,43.5,26800.0,32.8312,32.8689,32.7935,32.7935,26800.0
2007-07-12 10:10:00,43.5,43.55,43.48,43.54,50300.0,32.7935,32.8312,32.7784,32.8236,50300.0
2007-07-12 10:15:00,43.54,43.57,43.51,43.52,31400.0,32.8236,32.8463,32.801,32.8086,31400.0
2007-07-12 10:20:00,43.52,43.53,43.49,43.51,36000.0,32.8086,32.8161,32.7859,32.801,36000.0
2007-07-12 10:25:00,43.51,43.52,43.49,43.51,52800.0,32.801,32.8086,32.7859,32.801,52800.0
2007-07-12 10:30:00,43.51,43.57,43.41,43.46,26600.0,32.801,32.8463,32.7256,32.7633,26600.0
2007-07-12 10:35:00,43.45,43.5,43.44,43.49,54600.0,32.7558,32.7935,32.7482,32.7859,54600.0
2007-07-12 10:40:00,43.5,43.5,43.44,43.47,19300.0,32.7935,32.7935,32.7482,32.7709,19300.0
2007-07-12 10:45:00,43.48,43.5,43.46,43.48,25000.0,32.7784,32.7935,32.7633,32.7784,25000.0
2007-07-12 10:50:00,43.49,43.53,43.47,43.49,44100.0,32.7859,32.8161,32.7709,32.7859,44100.0
2007-07-12 10:55:00,43.5,43.58,43.49,43.55,28500.0,32.7935,32.8538,32.7859,32.8312,28500.0
2007-07-12 11:00:00,43.56,43.61,43.56,43.58,22900.0,32.8387,32.8764,32.8387,32.8538,22900.0
2007-07-12 11:05:00,43.59,43.62,43.59,43.59,10000.0,32.8613,32.8839,32.8613,32.8613,10000.0
2007-07-12 11:10:00,43.6,43.62,43.56,43.61,15400.0,32.8689,32.8839,32.8387,32.8764,15400.0
2007-07-12 11:15:00,43.59,43.62,43.58,43.6,11400.0,32.8613,32.8839,32.8538,32.8689,11400.0
2007-07-12 11:20:00,43.6,43.62,43.57,43.61,10500.0,32.8689,32.8839,32.8463,32.8764,10500.0
2007-07-12 11:25:00,43.6,43.61,43.53,43.53,23100.0,32.8689,32.8764,32.8161,32.8161,23100.0
2007-07-12 11:30:00,43.52,43.62,43.49,43.6,24500.0,32.8086,32.8839,32.7859,32.8689,24500.0
2007-07-12 11:35:00,43.6,43.6,43.5,43.52,20500.0,32.8689,32.8689,32.7935,32.8086,20500.0
2007-07-12 11:40:00,43.52,43.56,43.52,43.54,63300.0,32.8086,32.8387,32.8086,32.8236,63300.0
2007-07-12 11:45:00,43.54,43.54,43.44,43.53,21200.0,32.8236,32.8236,32.7482,32.8161,21200.0
2007-07-12 11:50:00,43.52,43.61,43.51,43.61,12400.0,32.8086,32.8764,32.801,32.8764,12400.0
2007-07-12 11:55:00,43.61,43.61,43.56,43.6,15200.0,32.8764,32.8764,32.8387,32.8689,15200.0
2007-07-12 12:00:00,43.6,43.6,43.52,43.55,35700.0,32.8689,32.8689,32.8086,32.8312,35700.0
2007-07-12 12:05:00,43.55,43.61,43.53,43.6,87900.0,32.8312,32.8764,32.8161,32.8689,87900.0
2007-07-12 12:10:00,43.6,43.69,43.6,43.6,55100.0,32.8689,32.9367,32.8689,32.8689,55100.0
2007-07-12 12:15:00,43.61,43.65,43.55,43.56,9100.0,32.8764,32.9066,32.8312,32.8387,9100.0
2007-07-12 12:20:00,43.56,43.56,43.46,43.49,10200.0,32.8387,32.8387,32.7633,32.7859,10200.0
2007-07-12 12:25:00,43.47,43.56,43.45,43.55,12500.0,32.7709,32.8387,32.7558,32.8312,12500.0
2007-07-12 12:30:00,43.56,43.56,43.47,43.47,20800.0,32.8387,32.8387,32.7709,32.7709,20800.0
2007-07-12 12:35:00,43.49,43.54,43.49,43.53,9000.0,32.7859,32.8236,32.7859,32.8161,9000.0
2007-07-12 12:40:00,43.53,43.55,43.53,43.54,3900.0,32.8161,32.8312,32.8161,32.8236,3900.0
2007-07-12 12:45:00,43.54,43.6,43.54,43.58,400300.0,32.8236,32.8689,32.8236,32.8538,400300.0
2007-07-12 12:50:00,43.59,43.64,43.58,43.62,11700.0,32.8613,32.899,32.8538,32.8839,11700.0
2007-07-12 12:55:00,43.62,43.69,43.62,43.68,30000.0,32.8839,32.9367,32.8839,32.9292,30000.0
2007-07-12 13:00:00,43.67,43.7,43.64,43.7,18000.0,32.9216,32.9443,32.899,32.9443,18000.0
2007-07-12 13:05:00,43.69,43.7,43.68,43.68,7500.0,32.9367,32.9443,32.9292,32.9292,7500.0
2007-07-12 13:10:00,43.68,43.72,43.66,43.66,22500.0,32.9292,32.9593,32.9141,32.9141,22500.0
2007-07-12 13:15:00,43.66,43.68,43.63,43.67,11400.0,32.9141,32.9292,32.8915,32.9216,11400.0
2007-07-12 13:20:00,43.67,43.67,43.58,43.58,27600.0,32.9216,32.9216,32.8538,32.8538,27600.0
2007-07-12 13:25:00,43.58,43.73,43.58,43.72,16300.0,32.8538,32.9669,32.8538,32.9593,16300.0
2007-07-12 13:30:00,43.71,43.71,43.68,43.71,12400.0,32.9518,32.9518,32.9292,32.9518,12400.0
2007-07-12 13:35:00,43.71,43.71,43.64,43.64,33700.0,32.9518,32.9518,32.899,32.899,33700.0
2007-07-12 13:40:00,43.65,43.7,43.6,43.68,36000.0,32.9066,32.9443,32.8689,32.9292,36000.0
2007-07-12 13:45:00,43.68,43.7,43.65,43.65,21800.0,32.9292,32.9443,32.9066,32.9066,21800.0
2007-07-12 13:50:00,43.65,43.7,43.57,43.65,21800.0,32.9066,32.9443,32.8463,32.9066,21800.0
2007-07-12 13:55:00,43.65,43.69,43.59,43.61,19500.0,32.9066,32.9367,32.8613,32.8764,19500.0
2007-07-12 14:00:00,43.62,43.65,43.55,43.62,14800.0,32.8839,32.9066,32.8312,32.8839,14800.0
2007-07-12 14:05:00,43.61,43.61,43.56,43.58,15000.0,32.8764,32.8764,32.8387,32.8538,15000.0
2007-07-12 14:10:00,43.6,43.61,43.56,43.56,13400.0,32.8689,32.8764,32.8387,32.8387,13400.0
2007-07-12 14:15:00,43.56,43.58,43.5,43.53,9500.0,32.8387,32.8538,32.7935,32.8161,9500.0
2007-07-12 14:20:00,43.54,43.55,43.5,43.5,8300.0,32.8236,32.8312,32.7935,32.7935,8300.0
2007-07-12 14:25:00,43.52,43.59,43.51,43.59,12100.0,32.8086,32.8613,32.801,32.8613,12100.0
2007-07-12 14:30:00,43.59,43.62,43.5,43.5,14700.0,32.8613,32.8839,32.7935,32.7935,14700.0
2007-07-12 14:35:00,43.51,43.54,43.51,43.53,9300.0,32.801,32.8236,32.801,32.8161,9300.0
2007-07-12 14:40:00,43.54,43.55,43.4,43.5,31100.0,32.8236,32.8312,32.7181,32.7935,31100.0
2007-07-12 14:45:00,43.5,43.55,43.5,43.54,9700.0,32.7935,32.8312,32.7935,32.8236,9700.0
2007-07-12 14:50:00,43.54,43.54,43.45,43.54,18000.0,32.8236,32.8236,32.7558,32.8236,18000.0
2007-07-12 14:55:00,43.54,43.56,43.54,43.55,10800.0,32.8236,32.8387,32.8236,32.8312,10800.0
2007-07-12 15:00:00,43.55,43.6,43.54,43.54,21200.0,32.8312,32.8689,32.8236,32.8236,21200.0
2007-07-12 15:05:00,43.54,43.57,43.54,43.56,6100.0,32.8236,32.8463,32.8236,32.8387,6100.0
2007-07-12 15:10:00,43.57,43.64,43.55,43.63,32000.0,32.8463,32.899,32.8312,32.8915,32000.0
2007-07-12 15:15:00,43.64,43.73,43.64,43.7,23100.0,32.899,32.9669,32.899,32.9443,23100.0
2007-07-12 15:20:00,43.7,43.7,43.65,43.67,20100.0,32.9443,32.9443,32.9066,32.9216,20100.0
2007-07-12 15:25:00,43.67,43.75,43.67,43.73,23800.0,32.9216,32.9819,32.9216,32.9669,23800.0
2007-07-12 15:30:00,43.74,43.78,43.73,43.78,66600.0,32.9744,33.0046,32.9669,33.0046,66600.0
2007-07-12 15:35:00,43.77,43.84,43.76,43.82,28100.0,32.997,33.0498,32.9895,33.0347,28100.0
2007-07-12 15:40:00,43.83,43.94,43.79,43.82,53100.0,33.0423,33.1252,33.0121,33.0347,53100.0
2007-07-12 15:45:00,43.82,43.84,43.78,43.82,60900.0,33.0347,33.0498,33.0046,33.0347,60900.0
2007-07-12 15:50:00,43.82,43.84,43.78,43.8,95300.0,33.0347,33.0498,33.0046,33.0196,95300.0
2007-07-12 15:55:00,43.8,43.8,43.68,43.75,102600.0,33.0196,33.0196,32.9292,32.9819,102600.0
2007-07-13 09:30:00,43.99,43.99,43.8,43.88,68500.0,33.1629,33.1629,33.0196,33.08,68500.0
2007-07-13 09:35:00,43.86,44.0,43.86,43.97,7200.0,33.0649,33.1704,33.0649,33.1478,7200.0
2007-07-13 09:40:00,43.95,44.0,43.92,43.98,11100.0,33.1327,33.1704,33.1101,33.1553,11100.0
2007-07-13 09:45:00,43.97,44.05,43.95,43.99,29600.0,33.1478,33.2081,33.1327,33.1629,29600.0
2007-07-13 09:50:00,43.98,44.0,43.91,43.93,18500.0,33.1553,33.1704,33.1026,33.1176,18500.0
2007-07-13 09:55:00,43.92,43.95,43.87,43.93,23400.0,33.1101,33.1327,33.0724,33.1176,23400.0
2007-07-13 10:00:00,43.95,43.95,43.74,43.93,47100.0,33.1327,33.1327,32.9744,33.1176,47100.0
2007-07-13 10:05:00,43.93,44.02,43.93,43.98,31200.0,33.1176,33.1855,33.1176,33.1553,31200.0
2007-07-13 10:10:00,44.0,44.0,43.93,43.94,64800.0,33.1704,33.1704,33.1176,33.1252,64800.0
2007-07-13 10:15:00,43.95,44.03,43.92,44.03,23700.0,33.1327,33.193,33.1101,33.193,23700.0
2007-07-13 10:20:00,44.03,44.07,44.01,44.01,34700.0,33.193,33.2232,33.178,33.178,34700.0
2007-07-13 10:25:00,44.0,44.04,43.96,44.01,31700.0,33.1704,33.2006,33.1403,33.178,31700.0
2007-07-13 10:30:00,44.01,44.05,44.0,44.01,180800.0,33.178,33.2081,33.1704,33.178,180800.0
2007-07-13 10:35:00,44.0,44.01,43.82,43.89,24700.0,33.1704,33.178,33.0347,33.0875,24700.0
2007-07-13 10:40:00,43.9,44.01,43.9,43.98,8600.0,33.095,33.178,33.095,33.1553,8600.0
2007-07-13 10:45:00,44.0,44.07,44.0,44.07,8500.0,33.1704,33.2232,33.1704,33.2232,8500.0
2007-07-13 10:50:00,44.06,44.09,43.98,43.98,10700.0,33.2156,33.2383,33.1553,33.1553,10700.0
2007-07-13 10:55:00,43.97,43.99,43.95,43.96,3000.0,33.1478,33.1629,33.1327,33.1403,3000.0
2007-07-13 11:00:00,44.0,44.05,43.97,44.04,12200.0,33.1704,33.2081,33.1478,33.2006,12200.0
2007-07-13 11:05:00,44.03,44.1,44.02,44.1,6900.0,33.193,33.2458,33.1855,33.2458,6900.0
2007-07-13 11:10:00,44.09,44.12,44.05,44.07,73000.0,33.2383,33.2609,33.2081,33.2232,73000.0
2007-07-13 11:15:00,44.05,44.07,44.03,44.07,7900.0,33.2081,33.2232,33.193,33.2232,7900.0
2007-07-13 11:20:00,44.08,44.1,44.06,44.1,8300.0,33.2307,33.2458,33.2156,33.2458,8300.0
2007-07-13 11:25:00,44.09,44.1,44.06,44.09,7200.0,33.2383,33.2458,33.2156,33.2383,7200.0
2007-07-13 11:30:00,44.07,44.07,43.95,43.95,15000.0,33.2232,33.2232,33.1327,33.1327,15000.0
2007-07-13 11:35:00,43.95,43.96,43.92,43.95,9200.0,33.1327,33.1403,33.1101,33.1327,9200.0
2007-07-13 11:40:00,43.96,43.99,43.94,43.98,10700.0,33.1403,33.1629,33.1252,33.1553,10700.0
2007-07-13 11:45:00,43.98,44.02,43.98,44.0,10800.0,33.1553,33.1855,33.1553,33.1704,10800.0
2007-07-13 11:50:00,44.0,44.01,43.97,44.0,16100.0,33.1704,33.178,33.1478,33.1704,16100.0
2007-07-13 11:55:00,44.0,44.01,43.98,43.99,8300.0,33.1704,33.178,33.1553,33.1629,8300.0
2007-07-13 12:00:00,43.99,44.02,43.99,44.01,7800.0,33.1629,33.1855,33.1629,33.178,7800.0
2007-07-13 12:05:00,44.0,44.05,44.0,44.05,8200.0,33.1704,33.2081,33.1704,33.2081,8200.0
2007-07-13 12:10:00,44.05,44.08,44.03,44.08,12900.0,33.2081,33.2307,33.193,33.2307,12900.0
2007-07-13 12:15:00,44.08,44.09,44.08,44.09,4500.0,33.2307,33.2383,33.2307,33.2383,4500.0
2007-07-13 12:20:00,44.09,44.09,44.04,44.08,6400.0,33.2383,33.2383,33.2006,33.2307,6400.0
2007-07-13 12:25:00,44.07,44.11,44.07,44.11,2300.0,33.2232,33.2533,33.2232,33.2533,2300.0
2007-07-13 12:30:00,44.11,44.11,44.03,44.03,7300.0,33.2533,33.2533,33.193,33.193,7300.0
2007-07-13 12:35:00,44.02,44.04,43.9,43.93,19000.0,33.1855,33.2006,33.095,33.1176,19000.0
2007-07-13 12:40:00,43.94,43.97,43.94,43.95,3700.0,33.1252,33.1478,33.1252,33.1327,3700.0
2007-07-13 12:45:00,43.96,43.97,43.94,43.94,5700.0,33.1403,33.1478,33.1252,33.1252,5700.0
2007-07-13 12:50:00,43.93,43.97,43.93,43.96,5000.0,33.1176,33.1478,33.1176,33.1403,5000.0
2007-07-13 12:55:00,43.96,44.07,43.96,44.07,4000.0,33.1403,33.2232,33.1403,33.2232,4000.0
2007-07-13 13:00:00,44.07,44.11,44.06,44.1,10900.0,33.2232,33.2533,33.2156,33.2458,10900.0
2007-07-13 13:05:00,44.1,44.1,44.02,44.03,6600.0,33.2458,33.2458,33.1855,33.193,6600.0
2007-07-13 13:10:00,44.04,44.05,44.0,44.0,3800.0,33.2006,33.2081,33.1704,33.1704,3800.0
2007-07-13 13:15:00,44.01,44.01,43.99,44.0,5400.0,33.178,33.178,33.1629,33.1704,5400.0
2007-07-13 13:20:00,44.0,44.08,43.98,44.08,8300.0,33.1704,33.2307,33.1553,33.2307,8300.0
2007-07-13 13:25:00,44.07,44.09,43.98,44.04,9300.0,33.2232,33.2383,33.1553,33.2006,9300.0
2007-07-13 13:30:00,44.06,44.1,44.05,44.1,6100.0,33.2156,33.2458,33.2081,33.2458,6100.0
2007-07-13 13:35:00,44.11,44.15,44.1,44.14,8800.0,33.2533,33.2835,33.2458,33.276,8800.0
2007-07-13 13:40:00,44.13,44.16,44.12,44.15,7200.0,33.2684,33.291,33.2609,33.2835,7200.0
2007-07-13 13:45:00,44.14,44.16,44.12,44.13,8700.0,33.276,33.291,33.2609,33.2684,8700.0
2007-07-13 13:50:00,44.13,44.13,44.1,44.1,5400.0,33.2684,33.2684,33.2458,33.2458,5400.0
2007-07-13 13:55:00,44.1,44.11,44.05,44.1,7900.0,33.2458,33.2533,33.2081,33.2458,7900.0
2007-07-13 14:00:00,44.08,44.09,44.02,44.04,4800.0,33.2307,33.2383,33.1855,33.2006,4800.0
2007-07-13 14:05:00,44.04,44.12,44.04,44.12,4900.0,33.2006,33.2609,33.2006,33.2609,4900.0
2007-07-13 14:10:00,44.12,44.18,44.12,44.18,7300.0,33.2609,33.3061,33.2609,33.3061,7300.0
2007-07-13 14:15:00,44.18,44.27,44.17,44.27,30100.0,33.3061,33.374,33.2986,33.374,30100.0
2007-07-13 14:20:00,44.26,44.34,44.26,44.34,20500.0,33.3664,33.4267,33.3664,33.4267,20500.0
2007-07-13 14:25:00,44.33,44.35,44.19,44.25,30300.0,33.4192,33.4343,33.3137,33.3589,30300.0
2007-07-13 14:30:00,44.24,44.31,44.2,44.3,21500.0,33.3513,33.4041,33.3212,33.3966,21500.0
2007-07-13 14:35:00,44.29,44.37,44.24,44.25,35200.0,33.389,33.4493,33.3513,33.3589,35200.0
2007-07-13 14:40:00,44.26,44.26,44.15,44.18,33400.0,33.3664,33.3664,33.2835,33.3061,33400.0
2007-07-13 14:45:00,44.18,44.18,44.05,44.1,30000.0,33.3061,33.3061,33.2081,33.2458,30000.0
2007-07-13 14:50:00,44.09,44.14,44.06,44.06,20800.0,33.2383,33.276,33.2156,33.2156,20800.0
2007-07-13 14:55:00,44.08,44.17,44.05,44.16,19800.0,33.2307,33.2986,33.2081,33.291,19800.0
2007-07-13 15:00:00,44.17,44.17,44.0,44.02,25600.0,33.2986,33.2986,33.1704,33.1855,25600.0
2007-07-13 15:05:00,44.02,44.09,44.0,44.02,25700.0,33.1855,33.2383,33.1704,33.1855,25700.0
2007-07-13 15:10:00,44.03,44.06,43.98,44.02,20800.0,33.193,33.2156,33.1553,33.1855,20800.0
2007-07-13 15:15:00,44.01,44.03,44.0,44.02,19800.0,33.178,33.193,33.1704,33.1855,19800.0
2007-07-13 15:20:00,44.03,44.09,44.01,44.06,52400.0,33.193,33.2383,33.178,33.2156,52400.0
2007-07-13 15:25:00,44.06,44.06,44.0,44.01,51700.0,33.2156,33.2156,33.1704,33.178,51700.0
2007-07-13 15:30:00,44.02,44.04,44.0,44.0,52400.0,33.1855,33.2006,33.1704,33.1704,52400.0
2007-07-13 15:35:00,44.01,44.05,43.99,44.02,36700.0,33.178,33.2081,33.1629,33.1855,36700.0
2007-07-13 15:40:00,44.01,44.06,44.01,44.04,49800.0,33.178,33.2156,33.178,33.2006,49800.0
2007-07-13 15:45:00,44.05,44.15,44.02,44.15,72100.0,33.2081,33.2835,33.1855,33.2835,72100.0
2007-07-13 15:50:00,44.15,44.16,44.1,44.12,30200.0,33.2835,33.291,33.2458,33.2609,30200.0
2007-07-13 15:55:00,44.13,44.14,44.0,44.0,174600.0,33.2684,33.276,33.1704,33.1704,174600.0
2007-07-16 09:30:00,44.01,44.17,44.01,44.15,65800.0,33.178,33.2986,33.178,33.2835,65800.0
2007-07-16 09:35:00,44.14,44.15,44.0,44.08,37100.0,33.276,33.2835,33.1704,33.2307,37100.0
2007-07-16 09:40:00,44.06,44.25,44.0,44.25,50100.0,33.2156,33.3589,33.1704,33.3589,50100.0
2007-07-16 09:45:00,44.24,44.27,44.18,44.24,14200.0,33.3513,33.374,33.3061,33.3513,14200.0
2007-07-16 09:50:00,44.23,44.29,44.21,44.23,23700.0,33.3438,33.389,33.3287,33.3438,23700.0
2007-07-16 09:55:00,44.25,44.29,44.24,44.25,13200.0,33.3589,33.389,33.3513,33.3589,13200.0
2007-07-16 10:00:00,44.26,44.3,44.2,44.29,18500.0,33.3664,33.3966,33.3212,33.389,18500.0
2007-07-16 10:05:00,44.27,44.27,44.21,44.23,12700.0,33.374,33.374,33.3287,33.3438,12700.0
2007-07-16 10:10:00,44.24,44.27,44.2,44.24,17500.0,33.3513,33.374,33.3212,33.3513,17500.0
2007-07-16 10:15:00,44.23,44.24,44.16,44.16,17400.0,33.3438,33.3513,33.291,33.291,17400.0
2007-07-16 10:20:00,44.15,44.26,44.15,44.21,15200.0,33.2835,33.3664,33.2835,33.3287,15200.0
2007-07-16 10:25:00,44.23,44.27,44.21,44.25,21100.0,33.3438,33.374,33.3287,33.3589,21100.0
2007-07-16 10:30:00,44.26,44.28,44.21,44.27,22800.0,33.3664,33.3815,33.3287,33.374,22800.0
2007-07-16 10:35:00,44.27,44.27,44.25,44.27,10400.0,33.374,33.374,33.3589,33.374,10400.0
2007-07-16 10:40:00,44.27,44.31,44.25,44.3,27100.0,33.374,33.4041,33.3589,33.3966,27100.0
2007-07-16 10:45:00,44.3,44.3,44.23,44.24,42700.0,33.3966,33.3966,33.3438,33.3513,42700.0
2007-07-16 10:50:00,44.24,44.25,44.23,44.25,16700.0,33.3513,33.3589,33.3438,33.3589,16700.0
2007-07-16 10:55:00,44.25,44.25,44.2,44.21,25200.0,33.3589,33.3589,33.3212,33.3287,25200.0
2007-07-16 11:00:00,44.22,44.25,44.13,44.14,26900.0,33.3363,33.3589,33.2684,33.276,26900.0
2007-07-16 11:05:00,44.15,44.25,44.14,44.24,28600.0,33.2835,33.3589,33.276,33.3513,28600.0
2007-07-16 11:10:00,44.23,44.25,44.21,44.21,15600.0,33.3438,33.3589,33.3287,33.3287,15600.0
2007-07-16 11:15:00,44.22,44.28,44.2,44.26,12200.0,33.3363,33.3815,33.3212,33.3664,12200.0
2007-07-16 11:20:00,44.25,44.42,44.25,44.39,92400.0,33.3589,33.487,33.3589,33.4644,92400.0
2007-07-16 11:25:00,44.39,44.46,44.32,44.44,37700.0,33.4644,33.5172,33.4117,33.5021,37700.0
2007-07-16 11:30:00,44.42,44.47,44.3,44.43,71900.0,33.487,33.5247,33.3966,33.4946,71900.0
2007-07-16 11:35:00,44.43,44.43,44.33,44.36,14800.0,33.4946,33.4946,33.4192,33.4418,14800.0
2007-07-16 11:40:00,44.38,44.43,44.37,44.42,14900.0,33.4569,33.4946,33.4493,33.487,14900.0
2007-07-16 11:45:00,44.42,44.44,44.41,44.43,8000.0,33.487,33.5021,33.4795,33.4946,8000.0
2007-07-16 11:50:00,44.42,44.43,44.35,44.36,16800.0,33.487,33.4946,33.4343,33.4418,16800.0
2007-07-16 11:55:00,44.36,44.5,44.34,44.5,33900.0,33.4418,33.5474,33.4267,33.5474,33900.0
2007-07-16 12:00:00,44.5,44.58,44.5,44.58,41700.0,33.5474,33.6077,33.5474,33.6077,41700.0
2007-07-16 12:05:00,44.57,44.59,44.57,44.58,14800.0,33.6001,33.6152,33.6001,33.6077,14800.0
2007-07-16 12:10:00,44.57,44.57,44.5,44.54,32200.0,33.6001,33.6001,33.5474,33.5775,32200.0
2007-07-16 12:15:00,44.54,44.56,44.54,44.55,18400.0,33.5775,33.5926,33.5775,33.585,18400.0
2007-07-16 12:20:00,44.54,44.72,44.54,44.72,48700.0,33.5775,33.7132,33.5775,33.7132,48700.0
2007-07-16 12:25:00,44.7,44.71,44.62,44.64,28200.0,33.6981,33.7057,33.6378,33.6529,28200.0
2007-07-16 12:30:00,44.64,44.67,44.54,44.6,31900.0,33.6529,33.6755,33.5775,33.6227,31900.0
2007-07-16 12:35:00,44.58,44.62,44.52,44.6,22000.0,33.6077,33.6378,33.5624,33.6227,22000.0
2007-07-16 12:40:00,44.6,44.65,44.6,44.64,10200.0,33.6227,33.6604,33.6227,33.6529,10200.0
2007-07-16 12:45:00,44.64,44.66,44.63,44.66,8700.0,33.6529,33.668,33.6454,33.668,8700.0
2007-07-16 12:50:00,44.66,44.66,44.51,44.58,46600.0,33.668,33.668,33.5549,33.6077,46600.0
2007-07-16 12:55:00,44.58,44.61,44.5,44.54,40900.0,33.6077,33.6303,33.5474,33.5775,40900.0
2007-07-16 13:00:00,44.54,44.61,44.54,44.59,29000.0,33.5775,33.6303,33.5775,33.6152,29000.0
2007-07-16 13:05:00,44.61,44.65,44.57,44.59,44000.0,33.6303,33.6604,33.6001,33.6152,44000.0
2007-07-16 13:10:00,44.56,44.6,44.51,44.51,24400.0,33.5926,33.6227,33.5549,33.5549,24400.0
2007-07-16 13:15:00,44.5,44.55,44.49,44.51,49500.0,33.5474,33.585,33.5398,33.5549,49500.0
2007-07-16 13:20:00,44.5,44.54,44.49,44.5,81100.0,33.5474,33.5775,33.5398,33.5474,81100.0
2007-07-16 13:25:00,44.51,44.53,44.42,44.45,146100.0,33.5549,33.57,33.487,33.5097,146100.0
2007-07-16 13:30:00,44.4,44.4,44.2,44.2,52500.0,33.472,33.472,33.3212,33.3212,52500.0
2007-07-16 13:35:00,44.19,44.19,44.09,44.1,35800.0,33.3137,33.3137,33.2383,33.2458,35800.0
2007-07-16 13:40:00,44.1,44.17,44.07,44.14,23300.0,33.2458,33.2986,33.2232,33.276,23300.0
2007-07-16 13:45:00,44.15,44.17,44.15,44.17,4700.0,33.2835,33.2986,33.2835,33.2986,4700.0
2007-07-16 13:50:00,44.17,44.17,44.1,44.11,15800.0,33.2986,33.2986,33.2458,33.2533,15800.0
2007-07-16 13:55:00,44.12,44.2,44.07,44.08,25500.0,33.2609,33.3212,33.2232,33.2307,25500.0
2007-07-16 14:00:00,44.07,44.09,44.03,44.03,18500.0,33.2232,33.2383,33.193,33.193,18500.0
2007-07-16 14:05:00,44.03,44.1,44.02,44.06,14000.0,33.193,33.2458,33.1855,33.2156,14000.0
2007-07-16 14:10:00,44.08,44.18,44.04,44.14,24700.0,33.2307,33.3061,33.2006,33.276,24700.0
2007-07-16 14:15:00,44.14,44.26,44.14,44.22,16100.0,33.276,33.3664,33.276,33.3363,16100.0
2007-07-16 14:20:00,44.24,44.25,44.16,44.2,10900.0,33.3513,33.3589,33.291,33.3212,10900.0
2007-07-16 14:25:00,44.19,44.3,44.19,44.27,22400.0,33.3137,33.3966,33.3137,33.374,22400.0
2007-07-16 14:30:00,44.26,44.27,44.2,44.22,6300.0,33.3664,33.374,33.3212,33.3363,6300.0
2007-07-16 14:35:00,44.21,44.21,44.12,44.12,8700.0,33.3287,33.3287,33.2609,33.2609,8700.0
2007-07-16 14:40:00,44.13,44.33,44.12,44.24,23400.0,33.2684,33.4192,33.2609,33.3513,23400.0
2007-07-16 14:45:00,44.25,44.25,44.15,44.18,12900.0,33.3589,33.3589,33.2835,33.3061,12900.0
2007-07-16 14:50:00,44.18,44.21,44.08,44.11,18600.0,33.3061,33.3287,33.2307,33.2533,18600.0
2007-07-16 14:55:00,44.1,44.19,44.08,44.16,14900.0,33.2458,33.3137,33.2307,33.291,14900.0
2007-07-16 15:00:00,44.16,44.16,44.09,44.12,15700.0,33.291,33.291,33.2383,33.2609,15700.0
2007-07-16 15:05:00,44.11,44.11,44.03,44.09,14100.0,33.2533,33.2533,33.193,33.2383,14100.0
2007-07-16 15:10:00,44.09,44.11,44.03,44.04,12100.0,33.2383,33.2533,33.193,33.2006,12100.0
2007-07-16 15:15:00,44.04,44.16,44.03,44.08,21300.0,33.2006,33.291,33.193,33.2307,21300.0
2007-07-16 15:20:00,44.08,44.08,44.05,44.05,10100.0,33.2307,33.2307,33.2081,33.2081,10100.0
2007-07-16 15:25:00,44.05,44.08,44.05,44.07,10700.0,33.2081,33.2307,33.2081,33.2232,10700.0
2007-07-16 15:30:00,44.06,44.06,43.98,44.0,38900.0,33.2156,33.2156,33.1553,33.1704,38900.0
2007-07-16 15:35:00,43.99,44.02,43.9,43.98,54700.0,33.1629,33.1855,33.095,33.1553,54700.0
2007-07-16 15:40:00,43.97,43.98,43.91,43.96,27000.0,33.1478,33.1553,33.1026,33.1403,27000.0
2007-07-16 15:45:00,43.97,43.97,43.88,43.89,31200.0,33.1478,33.1478,33.08,33.0875,31200.0
2007-07-16 15:50:00,43.89,43.94,43.82,43.94,25500.0,33.0875,33.1252,33.0347,33.1252,25500.0
2007-07-16 15:55:00,43.94,43.95,43.88,43.95,28300.0,33.1252,33.1327,33.08,33.1327,28300.0
2007-07-17 09:30:00,44.18,44.31,44.05,44.17,62600.0,33.3061,33.4041,33.2081,33.2986,62600.0
2007-07-17 09:35:00,44.17,44.5,44.13,44.49,30800.0,33.2986,33.5474,33.2684,33.5398,30800.0
2007-07-17 09:40:00,44.49,44.67,44.46,44.56,52600.0,33.5398,33.6755,33.5172,33.5926,52600.0
2007-07-17 09:45:00,44.57,44.62,44.47,44.61,87100.0,33.6001,33.6378,33.5247,33.6303,87100.0
2007-07-17 09:50:00,44.61,44.67,44.51,44.6,41300.0,33.6303,33.6755,33.5549,33.6227,41300.0
2007-07-17 09:55:00,44.6,44.62,44.51,44.52,66000.0,33.6227,33.6378,33.5549,33.5624,66000.0
2007-07-17 10:00:00,44.53,44.59,44.41,44.43,50100.0,33.57,33.6152,33.4795,33.4946,50100.0
2007-07-17 10:05:00,44.44,44.45,44.31,44.34,20900.0,33.5021,33.5097,33.4041,33.4267,20900.0
2007-07-17 10:10:00,44.33,44.34,44.14,44.15,25300.0,33.4192,33.4267,33.276,33.2835,25300.0
2007-07-17 10:15:00,44.14,44.16,44.05,44.11,41100.0,33.276,33.291,33.2081,33.2533,41100.0
2007-07-17 10:20:00,44.1,44.1,43.97,44.01,31100.0,33.2458,33.2458,33.1478,33.178,31100.0
2007-07-17 10:25:00,44.02,44.16,43.96,44.16,29700.0,33.1855,33.291,33.1403,33.291,29700.0
2007-07-17 10:30:00,44.15,44.25,44.13,44.25,31600.0,33.2835,33.3589,33.2684,33.3589,31600.0
2007-07-17 10:35:00,44.26,44.26,44.18,44.22,15100.0,33.3664,33.3664,33.3061,33.3363,15100.0
2007-07-17 10:40:00,44.22,44.29,44.22,44.28,11100.0,33.3363,33.389,33.3363,33.3815,11100.0
2007-07-17 10:45:00,44.28,44.4,44.28,44.33,23600.0,33.3815,33.472,33.3815,33.4192,23600.0
2007-07-17 10:50:00,44.32,44.34,44.18,44.23,12900.0,33.4117,33.4267,33.3061,33.3438,12900.0
2007-07-17 10:55:00,44.23,44.25,44.04,44.05,26300.0,33.3438,33.3589,33.2006,33.2081,26300.0
2007-07-17 11:00:00,44.08,44.09,44.03,44.09,13800.0,33.2307,33.2383,33.193,33.2383,13800.0
2007-07-17 11:05:00,44.09,44.13,44.01,44.1,16900.0,33.2383,33.2684,33.178,33.2458,16900.0
2007-07-17 11:10:00,44.11,44.2,44.08,44.2,23500.0,33.2533,33.3212,33.2307,33.3212,23500.0
2007-07-17 11:15:00,44.18,44.18,44.13,44.16,15400.0,33.3061,33.3061,33.2684,33.291,15400.0
2007-07-17 11:20:00,44.15,44.23,44.12,44.16,27700.0,33.2835,33.3438,33.2609,33.291,27700.0
2007-07-17 11:25:00,44.16,44.18,44.15,44.18,10000.0,33.291,33.3061,33.2835,33.3061,10000.0
2007-07-17 11:30:00,44.17,44.17,44.12,44.13,45300.0,33.2986,33.2986,33.2609,33.2684,45300.0
2007-07-17 11:35:00,44.15,44.21,44.13,44.2,40000.0,33.2835,33.3287,33.2684,33.3212,40000.0
2007-07-17 11:40:00,44.21,44.26,44.2,44.24,29100.0,33.3287,33.3664,33.3212,33.3513,29100.0
2007-07-17 11:45:00,44.22,44.24,44.11,44.18,18300.0,33.3363,33.3513,33.2533,33.3061,18300.0
2007-07-17 11:50:00,44.17,44.2,44.1,44.2,31200.0,33.2986,33.3212,33.2458,33.3212,31200.0
2007-07-17 11:55:00,44.21,44.24,44.15,44.21,17000.0,33.3287,33.3513,33.2835,33.3287,17000.0
2007-07-17 12:00:00,44.21,44.22,44.14,44.18,11300.0,33.3287,33.3363,33.276,33.3061,11300.0
2007-07-17 12:05:00,44.18,44.18,44.14,44.17,8100.0,33.3061,33.3061,33.276,33.2986,8100.0
2007-07-17 12:10:00,44.17,44.17,44.09,44.13,18400.0,33.2986,33.2986,33.2383,33.2684,18400.0
2007-07-17 12:15:00,44.13,44.13,44.06,44.1,16800.0,33.2684,33.2684,33.2156,33.2458,16800.0
2007-07-17 12:20:00,44.08,44.11,44.07,44.08,22800.0,33.2307,33.2533,33.2232,33.2307,22800.0
2007-07-17 12:25:00,44.07,44.07,43.99,44.0,13200.0,33.2232,33.2232,33.1629,33.1704,13200.0
2007-07-17 12:30:00,43.99,44.01,43.97,44.0,16400.0,33.1629,33.178,33.1478,33.1704,16400.0
2007-07-17 12:35:00,44.0,44.01,43.93,43.96,41000.0,33.1704,33.178,33.1176,33.1403,41000.0
2007-07-17 12:40:00,43.96,44.06,43.96,44.06,18300.0,33.1403,33.2156,33.1403,33.2156,18300.0
2007-07-17 12:45:00,44.06,44.08,44.06,44.07,9200.0,33.2156,33.2307,33.2156,33.2232,9200.0
2007-07-17 12:50:00,44.07,44.13,44.07,44.13,12200.0,33.2232,33.2684,33.2232,33.2684,12200.0
2007-07-17 12:55:00,44.13,44.17,44.12,44.17,112900.0,33.2684,33.2986,33.2609,33.2986,112900.0
2007-07-17 13:00:00,44.17,44.21,44.17,44.21,27100.0,33.2986,33.3287,33.2986,33.3287,27100.0
2007-07-17 13:05:00,44.21,44.21,44.16,44.17,31000.0,33.3287,33.3287,33.291,33.2986,31000.0
2007-07-17 13:10:00,44.17,44.23,44.16,44.17,20900.0,33.2986,33.3438,33.291,33.2986,20900.0
2007-07-17 13:15:00,44.14,44.19,44.14,44.19,6800.0,33.276,33.3137,33.276,33.3137,6800.0
2007-07-17 13:20:00,44.19,44.21,44.18,44.18,16400.0,33.3137,33.3287,33.3061,33.3061,16400.0
2007-07-17 13:25:00,44.18,44.24,44.15,44.15,23700.0,33.3061,33.3513,33.2835,33.2835,23700.0
2007-07-17 13:30:00,44.16,44.23,44.13,44.23,12600.0,33.291,33.3438,33.2684,33.3438,12600.0
2007-07-17 13:35:00,44.22,44.25,44.18,44.25,26000.0,33.3363,33.3589,33.3061,33.3589,26000.0
2007-07-17 13:40:00,44.24,44.24,44.18,44.18,21500.0,33.3513,33.3513,33.3061,33.3061,21500.0
2007-07-17 13:45:00,44.18,44.22,44.18,44.19,36800.0,33.3061,33.3363,33.3061,33.3137,36800.0
2007-07-17 13:50:00,44.2,44.22,44.18,44.21,26300.0,33.3212,33.3363,33.3061,33.3287,26300.0
2007-07-17 13:55:00,44.21,44.21,44.06,44.09,25500.0,33.3287,33.3287,33.2156,33.2383,25500.0
2007-07-17 14:00:00,44.11,44.22,44.11,44.21,20900.0,33.2533,33.3363,33.2533,33.3287,20900.0
2007-07-17 14:05:00,44.21,44.22,44.13,44.13,14000.0,33.3287,33.3363,33.2684,33.2684,14000.0
2007-07-17 14:10:00,44.14,44.19,44.14,44.19,7800.0,33.276,33.3137,33.276,33.3137,7800.0
2007-07-17 14:15:00,44.2,44.22,44.15,44.19,12200.0,33.3212,33.3363,33.2835,33.3137,12200.0
2007-07-17 14:20:00,44.18,44.19,44.13,44.16,7300.0,33.3061,33.3137,33.2684,33.291,7300.0
2007-07-17 14:25:00,44.17,44.21,44.14,44.21,9700.0,33.2986,33.3287,33.276,33.3287,9700.0
2007-07-17 14:30:00,44.21,44.31,44.21,44.27,13500.0,33.3287,33.4041,33.3287,33.374,13500.0
2007-07-17 14:35:00,44.27,44.29,44.24,44.29,20900.0,33.374,33.389,33.3513,33.389,20900.0
2007-07-17 14:40:00,44.3,44.33,44.3,44.33,20100.0,33.3966,33.4192,33.3966,33.4192,20100.0
2007-07-17 14:45:00,44.34,44.37,44.27,44.36,36900.0,33.4267,33.4493,33.374,33.4418,36900.0
2007-07-17 14:50:00,44.35,44.35,44.27,44.3,14900.0,33.4343,33.4343,33.374,33.3966,14900.0
2007-07-17 14:55:00,44.31,44.35,44.28,44.35,44700.0,33.4041,33.4343,33.3815,33.4343,44700.0
2007-07-17 15:00:00,44.35,44.4,44.28,44.36,43600.0,33.4343,33.472,33.3815,33.4418,43600.0
2007-07-17 15:05:00,44.35,44.4,44.29,44.39,29400.0,33.4343,33.472,33.389,33.4644,29400.0
2007-07-17 15:10:00,44.4,44.4,44.29,44.36,56700.0,33.472,33.472,33.389,33.4418,56700.0
2007-07-17 15:15:00,44.37,44.37,44.3,44.3,26600.0,33.4493,33.4493,33.3966,33.3966,26600.0
2007-07-17 15:20:00,44.31,44.31,44.23,44.27,15000.0,33.4041,33.4041,33.3438,33.374,15000.0
2007-07-17 15:25:00,44.27,44.28,44.23,44.26,13100.0,33.374,33.3815,33.3438,33.3664,13100.0
2007-07-17 15:30:00,44.24,44.25,44.13,44.14,31300.0,33.3513,33.3589,33.2684,33.276,31300.0
2007-07-17 15:35:00,44.15,44.15,44.08,44.11,17900.0,33.2835,33.2835,33.2307,33.2533,17900.0
2007-07-17 15:40:00,44.12,44.12,43.96,43.99,26400.0,33.2609,33.2609,33.1403,33.1629,26400.0
2007-07-17 15:45:00,43.98,44.06,43.98,44.06,16400.0,33.1553,33.2156,33.1553,33.2156,16400.0
2007-07-17 15:50:00,44.06,44.06,43.97,44.01,23000.0,33.2156,33.2156,33.1478,33.178,23000.0
2007-07-17 15:55:00,44.01,44.09,43.94,43.94,46500.0,33.178,33.2383,33.1252,33.1252,46500.0
2007-07-18 09:30:00,43.85,43.85,43.61,43.62,24800.0,33.0573,33.0573,32.8764,32.8839,24800.0
2007-07-18 09:35:00,43.6,43.81,43.6,43.74,24300.0,32.8689,33.0272,32.8689,32.9744,24300.0
2007-07-18 09:40:00,43.75,43.94,43.75,43.82,12000.0,32.9819,33.1252,32.9819,33.0347,12000.0
2007-07-18 09:45:00,43.79,43.99,43.79,43.95,9800.0,33.0121,33.1629,33.0121,33.1327,9800.0
2007-07-18 09:50:00,43.96,43.97,43.85,43.94,16600.0,33.1403,33.1478,33.0573,33.1252,16600.0
2007-07-18 09:55:00,43.93,43.93,43.66,43.71,14900.0,33.1176,33.1176,32.9141,32.9518,14900.0
2007-07-18 10:00:00,43.77,43.86,43.69,43.69,22600.0,32.997,33.0649,32.9367,32.9367,22600.0
2007-07-18 10:05:00,43.72,43.85,43.7,43.72,34400.0,32.9593,33.0573,32.9443,32.9593,34400.0
2007-07-18 10:10:00,43.68,43.73,43.6,43.61,28000.0,32.9292,32.9669,32.8689,32.8764,28000.0
2007-07-18 10:15:00,43.61,43.69,43.55,43.65,52600.0,32.8764,32.9367,32.8312,32.9066,52600.0
2007-07-18 10:20:00,43.67,43.71,43.65,43.69,9000.0,32.9216,32.9518,32.9066,32.9367,9000.0
2007-07-18 10:25:00,43.69,43.8,43.69,43.73,10100.0,32.9367,33.0196,32.9367,32.9669,10100.0
2007-07-18 10:30:00,43.73,43.76,43.61,43.65,20700.0,32.9669,32.9895,32.8764,32.9066,20700.0
2007-07-18 10:35:00,43.66,43.7,43.61,43.66,22900.0,32.9141,32.9443,32.8764,32.9141,22900.0
2007-07-18 10:40:00,43.67,43.69,43.62,43.65,11300.0,32.9216,32.9367,32.8839,32.9066,11300.0
2007-07-18 10:45:00,43.66,43.67,43.52,43.64,36700.0,32.9141,32.9216,32.8086,32.899,36700.0
2007-07-18 10:50:00,43.64,43.64,43.4,43.42,71400.0,32.899,32.899,32.7181,32.7332,71400.0
2007-07-18 10:55:00,43.42,43.55,43.42,43.55,15100.0,32.7332,32.8312,32.7332,32.8312,15100.0
2007-07-18 11:00:00,43.57,43.71,43.55,43.66,7900.0,32.8463,32.9518,32.8312,32.9141,7900.0
2007-07-18 11:05:00,43.69,43.76,43.67,43.74,56300.0,32.9367,32.9895,32.9216,32.9744,56300.0
2007-07-18 11:10:00,43.73,43.82,43.73,43.76,19100.0,32.9669,33.0347,32.9669,32.9895,19100.0
2007-07-18 11:15:00,43.79,43.8,43.75,43.75,6300.0,33.0121,33.0196,32.9819,32.9819,6300.0
2007-07-18 11:20:00,43.75,43.92,43.75,43.92,14200.0,32.9819,33.1101,32.9819,33.1101,14200.0
2007-07-18 11:25:00,43.93,43.94,43.91,43.93,9100.0,33.1176,33.1252,33.1026,33.1176,9100.0
2007-07-18 11:30:00,43.94,43.95,43.85,43.93,15200.0,33.1252,33.1327,33.0573,33.1176,15200.0
2007-07-18 11:35:00,43.92,43.92,43.83,43.91,32300.0,33.1101,33.1101,33.0423,33.1026,32300.0
2007-07-18 11:40:00,43.9,43.98,43.89,43.97,11200.0,33.095,33.1553,33.0875,33.1478,11200.0
2007-07-18 11:45:00,43.97,43.99,43.94,43.98,9900.0,33.1478,33.1629,33.1252,33.1553,9900.0
2007-07-18 11:50:00,43.96,43.99,43.95,43.95,40200.0,33.1403,33.1629,33.1327,33.1327,40200.0
2007-07-18 11:55:00,43.94,43.95,43.84,43.85,17800.0,33.1252,33.1327,33.0498,33.0573,17800.0
2007-07-18 12:00:00,43.83,43.83,43.76,43.81,30100.0,33.0423,33.0423,32.9895,33.0272,30100.0
2007-07-18 12:05:00,43.81,43.9,43.79,43.79,19700.0,33.0272,33.095,33.0121,33.0121,19700.0
2007-07-18 12:10:00,43.8,43.84,43.74,43.74,42800.0,33.0196,33.0498,32.9744,32.9744,42800.0
2007-07-18 12:15:00,43.74,43.75,43.65,43.66,36200.0,32.9744,32.9819,32.9066,32.9141,36200.0
2007-07-18 12:20:00,43.66,43.71,43.65,43.71,27000.0,32.9141,32.9518,32.9066,32.9518,27000.0
2007-07-18 12:25:00,43.71,43.75,43.71,43.74,21600.0,32.9518,32.9819,32.9518,32.9744,21600.0
2007-07-18 12:30:00,43.74,43.75,43.7,43.75,23400.0,32.9744,32.9819,32.9443,32.9819,23400.0
2007-07-18 12:35:00,43.75,43.75,43.69,43.72,23400.0,32.9819,32.9819,32.9367,32.9593,23400.0
2007-07-18 12:40:00,43.71,43.75,43.71,43.75,10100.0,32.9518,32.9819,32.9518,32.9819,10100.0
2007-07-18 12:45:00,43.73,43.75,43.73,43.75,29500.0,32.9669,32.9819,32.9669,32.9819,29500.0
2007-07-18 12:50:00,43.75,43.75,43.72,43.74,28500.0,32.9819,32.9819,32.9593,32.9744,28500.0
2007-07-18 12:55:00,43.74,43.75,43.71,43.73,21900.0,32.9744,32.9819,32.9518,32.9669,21900.0
2007-07-18 13:00:00,43.74,43.74,43.65,43.7,27800.0,32.9744,32.9744,32.9066,32.9443,27800.0
2007-07-18 13:05:00,43.7,43.71,43.65,43.69,18300.0,32.9443,32.9518,32.9066,32.9367,18300.0
2007-07-18 13:10:00,43.7,43.71,43.64,43.7,15900.0,32.9443,32.9518,32.899,32.9443,15900.0
2007-07-18 13:15:00,43.7,43.7,43.68,43.7,9600.0,32.9443,32.9443,32.9292,32.9443,9600.0
2007-07-18 13:20:00,43.7,43.7,43.66,43.67,37000.0,32.9443,32.9443,32.9141,32.9216,37000.0
2007-07-18 13:25:00,43.68,43.77,43.68,43.77,71000.0,32.9292,32.997,32.9292,32.997,71000.0
2007-07-18 13:30:00,43.77,43.79,43.76,43.76,8200.0,32.997,33.0121,32.9895,32.9895,8200.0
2007-07-18 13:35:00,43.77,43.84,43.76,43.82,18300.0,32.997,33.0498,32.9895,33.0347,18300.0
2007-07-18 13:40:00,43.82,43.83,43.78,43.83,17000.0,33.0347,33.0423,33.0046,33.0423,17000.0
2007-07-18 13:45:00,43.83,43.84,43.79,43.79,10400.0,33.0423,33.0498,33.0121,33.0121,10400.0
2007-07-18 13:50:00,43.79,43.83,43.77,43.81,32800.0,33.0121,33.0423,32.997,33.0272,32800.0
2007-07-18 13:55:00,43.8,43.82,43.77,43.8,17000.0,33.0196,33.0347,32.997,33.0196,17000.0
2007-07-18 14:00:00,43.81,43.84,43.78,43.83,18100.0,33.0272,33.0498,33.0046,33.0423,18100.0
2007-07-18 14:05:00,43.83,43.84,43.82,43.84,12800.0,33.0423,33.0498,33.0347,33.0498,12800.0
2007-07-18 14:10:00,43.84,43.86,43.79,43.81,23600.0,33.0498,33.0649,33.0121,33.0272,23600.0
2007-07-18 14:15:00,43.78,43.79,43.73,43.79,15300.0,33.0046,33.0121,32.9669,33.0121,15300.0
2007-07-18 14:20:00,43.79,43.79,43.7,43.72,7400.0,33.0121,33.0121,32.9443,32.9593,7400.0
2007-07-18 14:25:00,43.73,43.73,43.69,43.7,23000.0,32.9669,32.9669,32.9367,32.9443,23000.0
2007-07-18 14:30:00,43.69,43.74,43.69,43.74,11400.0,32.9367,32.9744,32.9367,32.9744,11400.0
2007-07-18 14:35:00,43.73,43.78,43.72,43.74,16400.0,32.9669,33.0046,32.9593,32.9744,16400.0
2007-07-18 14:40:00,43.74,43.77,43.71,43.71,34000.0,32.9744,32.997,32.9518,32.9518,34000.0
2007-07-18 14:45:00,43.72,43.73,43.7,43.72,28900.0,32.9593,32.9669,32.9443,32.9593,28900.0
2007-07-18 14:50:00,43.72,43.77,43.68,43.73,36300.0,32.9593,32.997,32.9292,32.9669,36300.0
2007-07-18 14:55:00,43.72,43.74,43.7,43.72,16300.0,32.9593,32.9744,32.9443,32.9593,16300.0
2007-07-18 15:00:00,43.71,43.72,43.65,43.66,30100.0,32.9518,32.9593,32.9066,32.9141,30100.0
2007-07-18 15:05:00,43.64,43.71,43.64,43.7,22100.0,32.899,32.9518,32.899,32.9443,22100.0
2007-07-18 15:10:00,43.7,43.74,43.7,43.7,21600.0,32.9443,32.9744,32.9443,32.9443,21600.0
2007-07-18 15:15:00,43.7,43.77,43.68,43.72,223900.0,32.9443,32.997,32.9292,32.9593,223900.0
2007-07-18 15:20:00,43.72,43.73,43.65,43.72,42800.0,32.9593,32.9669,32.9066,32.9593,42800.0
2007-07-18 15:25:00,43.72,43.75,43.64,43.67,26600.0,32.9593,32.9819,32.899,32.9216,26600.0
2007-07-18 15:30:00,43.68,43.68,43.57,43.63,1024900.0,32.9292,32.9292,32.8463,32.8915,1024900.0
2007-07-18 15:35:00,43.64,43.68,43.61,43.63,42300.0,32.899,32.9292,32.8764,32.8915,42300.0
2007-07-18 15:40:00,43.63,43.73,43.52,43.69,54800.0,32.8915,32.9669,32.8086,32.9367,54800.0
2007-07-18 15:45:00,43.69,43.74,43.58,43.67,47500.0,32.9367,32.9744,32.8538,32.9216,47500.0
2007-07-18 15:50:00,43.67,43.7,43.65,43.69,85500.0,32.9216,32.9443,32.9066,32.9367,85500.0
2007-07-18 15:55:00,43.69,43.78,43.69,43.75,75900.0,32.9367,33.0046,32.9367,32.9819,75900.0
2007-07-19 09:30:00,44.13,44.19,43.9,43.99,26800.0,33.2684,33.3137,33.095,33.1629,26800.0
2007-07-19 09:35:00,43.98,44.1,43.98,44.09,13000.0,33.1553,33.2458,33.1553,33.2383,13000.0
2007-07-19 09:40:00,44.09,44.11,43.98,44.11,60200.0,33.2383,33.2533,33.1553,33.2533,60200.0
2007-07-19 09:45:00,44.12,44.12,44.03,44.03,40700.0,33.2609,33.2609,33.193,33.193,40700.0
2007-07-19 09:50:00,44.02,44.03,43.88,43.89,33700.0,33.1855,33.193,33.08,33.0875,33700.0
2007-07-19 09:55:00,43.89,43.94,43.81,43.82,32500.0,33.0875,33.1252,33.0272,33.0347,32500.0
2007-07-19 10:00:00,43.81,43.81,43.68,43.73,16200.0,33.0272,33.0272,32.9292,32.9669,16200.0
2007-07-19 10:05:00,43.72,43.86,43.72,43.83,30600.0,32.9593,33.0649,32.9593,33.0423,30600.0
2007-07-19 10:10:00,43.84,43.84,43.74,43.77,9800.0,33.0498,33.0498,32.9744,32.997,9800.0
2007-07-19 10:15:00,43.76,43.82,43.76,43.81,17100.0,32.9895,33.0347,32.9895,33.0272,17100.0
2007-07-19 10:20:00,43.8,43.82,43.73,43.76,11900.0,33.0196,33.0347,32.9669,32.9895,11900.0
2007-07-19 10:25:00,43.76,43.79,43.71,43.78,21200.0,32.9895,33.0121,32.9518,33.0046,21200.0
2007-07-19 10:30:00,43.77,43.82,43.75,43.79,11700.0,32.997,33.0347,32.9819,33.0121,11700.0
2007-07-19 10:35:00,43.8,43.91,43.79,43.86,30300.0,33.0196,33.1026,33.0121,33.0649,30300.0
2007-07-19 10:40:00,43.85,43.91,43.84,43.87,20000.0,33.0573,33.1026,33.0498,33.0724,20000.0
2007-07-19 10:45:00,43.87,43.89,43.81,43.87,96000.0,33.0724,33.0875,33.0272,33.0724,96000.0
2007-07-19 10:50:00,43.87,43.9,43.87,43.9,115600.0,33.0724,33.095,33.0724,33.095,115600.0
2007-07-19 10:55:00,43.88,43.9,43.83,43.88,49300.0,33.08,33.095,33.0423,33.08,49300.0
2007-07-19 11:00:00,43.88,43.9,43.88,43.9,29300.0,33.08,33.095,33.08,33.095,29300.0
2007-07-19 11:05:00,43.9,43.9,43.83,43.89,31400.0,33.095,33.095,33.0423,33.0875,31400.0
2007-07-19 11:10:00,43.9,43.9,43.87,43.87,23400.0,33.095,33.095,33.0724,33.0724,23400.0
2007-07-19 11:15:00,43.89,43.89,43.86,43.87,10400.0,33.0875,33.0875,33.0649,33.0724,10400.0
2007-07-19 11:20:00,43.88,43.89,43.87,43.88,9600.0,33.08,33.0875,33.0724,33.08,9600.0
2007-07-19 11:25:00,43.88,43.89,43.87,43.88,5900.0,33.08,33.0875,33.0724,33.08,5900.0
2007-07-19 11:30:00,43.88,43.9,43.87,43.88,11100.0,33.08,33.095,33.0724,33.08,11100.0
2007-07-19 11:35:00,43.88,43.9,43.85,43.87,7200.0,33.08,33.095,33.0573,33.0724,7200.0
2007-07-19 11:40:00,43.85,43.87,43.63,43.65,20000.0,33.0573,33.0724,32.8915,32.9066,20000.0
2007-07-19 11:45:00,43.62,43.67,43.58,43.61,12300.0,32.8839,32.9216,32.8538,32.8764,12300.0
2007-07-19 11:50:00,43.62,43.87,43.62,43.79,48000.0,32.8839,33.0724,32.8839,33.0121,48000.0
2007-07-19 11:55:00,43.75,43.85,43.75,43.85,4100.0,32.9819,33.0573,32.9819,33.0573,4100.0
2007-07-19 12:00:00,43.86,43.88,43.8,43.83,17000.0,33.0649,33.08,33.0196,33.0423,17000.0
2007-07-19 12:05:00,43.81,43.9,43.81,43.9,15200.0,33.0272,33.095,33.0272,33.095,15200.0
2007-07-19 12:10:00,43.9,43.91,43.86,43.86,6600.0,33.095,33.1026,33.0649,33.0649,6600.0
2007-07-19 12:15:00,43.87,43.89,43.87,43.89,3500.0,33.0724,33.0875,33.0724,33.0875,3500.0
2007-07-19 12:20:00,43.89,43.9,43.82,43.89,9400.0,33.0875,33.095,33.0347,33.0875,9400.0
2007-07-19 12:25:00,43.89,43.9,43.89,43.89,16800.0,33.0875,33.095,33.0875,33.0875,16800.0
2007-07-19 12:30:00,43.89,43.9,43.86,43.86,7400.0,33.0875,33.095,33.0649,33.0649,7400.0
2007-07-19 12:35:00,43.88,43.9,43.88,43.9,3900.0,33.08,33.095,33.08,33.095,3900.0
2007-07-19 12:40:00,43.9,43.9,43.89,43.9,6500.0,33.095,33.095,33.0875,33.095,6500.0
2007-07-19 12:45:00,43.9,43.9,43.85,43.87,9400.0,33.095,33.095,33.0573,33.0724,9400.0
2007-07-19 12:50:00,43.87,43.9,43.87,43.88,11200.0,33.0724,33.095,33.0724,33.08,11200.0
2007-07-19 12:55:00,43.88,43.9,43.87,43.9,6900.0,33.08,33.095,33.0724,33.095,6900.0
2007-07-19 13:00:00,43.9,43.93,43.88,43.9,82200.0,33.095,33.1176,33.08,33.095,82200.0
2007-07-19 13:05:00,43.9,43.91,43.89,43.91,10900.0,33.095,33.1026,33.0875,33.1026,10900.0
2007-07-19 13:10:00,43.91,43.92,43.9,43.9,18100.0,33.1026,33.1101,33.095,33.095,18100.0
2007-07-19 13:15:00,43.9,43.93,43.86,43.92,43800.0,33.095,33.1176,33.0649,33.1101,43800.0
2007-07-19 13:20:00,43.91,43.93,43.9,43.91,66000.0,33.1026,33.1176,33.095,33.1026,66000.0
2007-07-19 13:25:00,43.92,43.95,43.89,43.9,28800.0,33.1101,33.1327,33.0875,33.095,28800.0
2007-07-19 13:30:00,43.9,43.91,43.83,43.9,165000.0,33.095,33.1026,33.0423,33.095,165000.0
2007-07-19 13:35:00,43.9,43.95,43.89,43.95,25900.0,33.095,33.1327,33.0875,33.1327,25900.0
2007-07-19 13:40:00,43.95,43.96,43.9,43.92,13700.0,33.1327,33.1403,33.095,33.1101,13700.0
2007-07-19 13:45:00,43.92,44.0,43.92,43.97,19900.0,33.1101,33.1704,33.1101,33.1478,19900.0
2007-07-19 13:50:00,43.98,44.0,43.94,43.96,8300.0,33.1553,33.1704,33.1252,33.1403,8300.0
2007-07-19 13:55:00,43.96,43.99,43.9,43.95,13500.0,33.1403,33.1629,33.095,33.1327,13500.0
2007-07-19 14:00:00,43.95,43.97,43.88,43.95,26300.0,33.1327,33.1478,33.08,33.1327,26300.0
2007-07-19 14:05:00,43.95,44.0,43.9,43.99,78300.0,33.1327,33.1704,33.095,33.1629,78300.0
2007-07-19 14:10:00,43.99,44.0,43.91,43.97,340200.0,33.1629,33.1704,33.1026,33.1478,340200.0
2007-07-19 14:15:00,43.97,44.02,43.91,44.0,30900.0,33.1478,33.1855,33.1026,33.1704,30900.0
2007-07-19 14:20:00,44.0,44.1,44.0,44.05,16500.0,33.1704,33.2458,33.1704,33.2081,16500.0
2007-07-19 14:25:00,44.05,44.15,44.01,44.1,27100.0,33.2081,33.2835,33.178,33.2458,27100.0
2007-07-19 14:30:00,44.1,44.19,44.07,44.09,22700.0,33.2458,33.3137,33.2232,33.2383,22700.0
2007-07-19 14:35:00,44.11,44.24,44.11,44.19,51600.0,33.2533,33.3513,33.2533,33.3137,51600.0
2007-07-19 14:40:00,44.19,44.32,44.18,44.31,29800.0,33.3137,33.4117,33.3061,33.4041,29800.0
2007-07-19 14:45:00,44.31,44.4,44.28,44.36,40300.0,33.4041,33.472,33.3815,33.4418,40300.0
2007-07-19 14:50:00,44.36,44.37,44.3,44.37,29000.0,33.4418,33.4493,33.3966,33.4493,29000.0
2007-07-19 14:55:00,44.37,44.37,44.22,44.32,57000.0,33.4493,33.4493,33.3363,33.4117,57000.0
2007-07-19 15:00:00,44.33,44.36,44.33,44.34,28000.0,33.4192,33.4418,33.4192,33.4267,28000.0
2007-07-19 15:05:00,44.35,44.53,44.34,44.53,34600.0,33.4343,33.57,33.4267,33.57,34600.0
2007-07-19 15:10:00,44.54,44.55,44.41,44.46,44000.0,33.5775,33.585,33.4795,33.5172,44000.0
2007-07-19 15:15:00,44.46,44.46,44.29,44.3,59200.0,33.5172,33.5172,33.389,33.3966,59200.0
2007-07-19 15:20:00,44.3,44.35,44.24,44.25,79800.0,33.3966,33.4343,33.3513,33.3589,79800.0
2007-07-19 15:25:00,44.24,44.27,44.23,44.24,57600.0,33.3513,33.374,33.3438,33.3513,57600.0
2007-07-19 15:30:00,44.25,44.3,44.12,44.27,406600.0,33.3589,33.3966,33.2609,33.374,406600.0
2007-07-19 15:35:00,44.27,44.33,44.2,44.28,74900.0,33.374,33.4192,33.3212,33.3815,74900.0
2007-07-19 15:40:00,44.29,44.36,44.26,44.32,122200.0,33.389,33.4418,33.3664,33.4117,122200.0
2007-07-19 15:45:00,44.31,44.39,44.24,44.32,110200.0,33.4041,33.4644,33.3513,33.4117,110200.0
2007-07-19 15:50:00,44.32,44.41,44.31,44.32,122500.0,33.4117,33.4795,33.4041,33.4117,122500.0
2007-07-19 15:55:00,44.32,44.46,44.31,44.44,164300.0,33.4117,33.5172,33.4041,33.5021,164300.0
2007-07-20 09:30:00,44.55,44.65,44.49,44.65,92500.0,33.585,33.6604,33.5398,33.6604,92500.0
2007-07-20 09:35:00,44.65,44.68,44.46,44.51,22500.0,33.6604,33.683,33.5172,33.5549,22500.0
2007-07-20 09:40:00,44.53,44.58,44.45,44.48,17100.0,33.57,33.6077,33.5097,33.5323,17100.0
2007-07-20 09:45:00,44.46,44.71,44.46,44.6,49000.0,33.5172,33.7057,33.5172,33.6227,49000.0
2007-07-20 09:50:00,44.61,44.65,44.56,44.57,40600.0,33.6303,33.6604,33.5926,33.6001,40600.0
2007-07-20 09:55:00,44.56,44.74,44.46,44.69,100100.0,33.5926,33.7283,33.5172,33.6906,100100.0
2007-07-20 10:00:00,44.69,44.69,44.52,44.56,60400.0,33.6906,33.6906,33.5624,33.5926,60400.0
2007-07-20 10:05:00,44.56,44.58,44.48,44.49,63200.0,33.5926,33.6077,33.5323,33.5398,63200.0
2007-07-20 10:10:00,44.49,44.55,44.46,44.49,61400.0,33.5398,33.585,33.5172,33.5398,61400.0
2007-07-20 10:15:00,44.5,44.53,44.45,44.53,17000.0,33.5474,33.57,33.5097,33.57,17000.0
2007-07-20 10:20:00,44.5,44.51,44.36,44.36,62500.0,33.5474,33.5549,33.4418,33.4418,62500.0
2007-07-20 10:25:00,44.36,44.49,44.36,44.46,72700.0,33.4418,33.5398,33.4418,33.5172,72700.0
2007-07-20 10:30:00,44.45,44.51,44.39,44.46,92900.0,33.5097,33.5549,33.4644,33.5172,92900.0
2007-07-20 10:35:00,44.46,44.52,44.36,44.49,57400.0,33.5172,33.5624,33.4418,33.5398,57400.0
2007-07-20 10:40:00,44.47,44.47,44.39,44.44,16900.0,33.5247,33.5247,33.4644,33.5021,16900.0
2007-07-20 10:45:00,44.45,44.5,44.35,44.35,25700.0,33.5097,33.5474,33.4343,33.4343,25700.0
2007-07-20 10:50:00,44.37,44.48,44.36,44.46,68100.0,33.4493,33.5323,33.4418,33.5172,68100.0
2007-07-20 10:55:00,44.45,44.56,44.43,44.48,49400.0,33.5097,33.5926,33.4946,33.5323,49400.0
2007-07-20 11:00:00,44.48,44.53,44.46,44.53,43900.0,33.5323,33.57,33.5172,33.57,43900.0
2007-07-20 11:05:00,44.57,44.57,44.49,44.54,17500.0,33.6001,33.6001,33.5398,33.5775,17500.0
2007-07-20 11:10:00,44.56,44.64,44.55,44.61,33500.0,33.5926,33.6529,33.585,33.6303,33500.0
2007-07-20 11:15:00,44.61,44.61,44.55,44.58,20400.0,33.6303,33.6303,33.585,33.6077,20400.0
2007-07-20 11:20:00,44.59,44.59,44.51,44.51,9400.0,33.6152,33.6152,33.5549,33.5549,9400.0
2007-07-20 11:25:00,44.51,44.56,44.46,44.56,31800.0,33.5549,33.5926,33.5172,33.5926,31800.0
2007-07-20 11:30:00,44.57,44.61,44.53,44.61,22100.0,33.6001,33.6303,33.57,33.6303,22100.0
2007-07-20 11:35:00,44.64,44.64,44.45,44.46,71900.0,33.6529,33.6529,33.5097,33.5172,71900.0
2007-07-20 11:40:00,44.48,44.52,44.4,44.4,24800.0,33.5323,33.5624,33.472,33.472,24800.0
2007-07-20 11:45:00,44.4,44.42,44.38,44.38,9500.0,33.472,33.487,33.4569,33.4569,9500.0
2007-07-20 11:50:00,44.37,44.37,44.13,44.17,86500.0,33.4493,33.4493,33.2684,33.2986,86500.0
2007-07-20 11:55:00,44.2,44.24,44.06,44.21,222800.0,33.3212,33.3513,33.2156,33.3287,222800.0
2007-07-20 12:00:00,44.19,44.31,44.17,44.17,29900.0,33.3137,33.4041,33.2986,33.2986,29900.0
2007-07-20 12:05:00,44.16,44.45,44.07,44.32,141900.0,33.291,33.5097,33.2232,33.4117,141900.0
2007-07-20 12:10:00,44.31,44.4,44.3,44.3,30600.0,33.4041,33.472,33.3966,33.3966,30600.0
2007-07-20 12:15:00,44.3,44.33,44.29,44.3,33400.0,33.3966,33.4192,33.389,33.3966,33400.0
2007-07-20 12:20:00,44.3,44.37,44.29,44.36,21500.0,33.3966,33.4493,33.389,33.4418,21500.0
2007-07-20 12:25:00,44.37,44.41,44.35,44.38,10500.0,33.4493,33.4795,33.4343,33.4569,10500.0
2007-07-20 12:30:00,44.36,44.36,44.3,44.31,83700.0,33.4418,33.4418,33.3966,33.4041,83700.0
2007-07-20 12:35:00,44.31,44.4,44.28,44.38,54500.0,33.4041,33.472,33.3815,33.4569,54500.0
2007-07-20 12:40:00,44.38,44.39,44.33,44.39,14300.0,33.4569,33.4644,33.4192,33.4644,14300.0
2007-07-20 12:45:00,44.39,44.44,44.3,44.3,22100.0,33.4644,33.5021,33.3966,33.3966,22100.0
2007-07-20 12:50:00,44.3,44.3,44.16,44.16,23600.0,33.3966,33.3966,33.291,33.291,23600.0
2007-07-20 12:55:00,44.16,44.19,44.02,44.06,41200.0,33.291,33.3137,33.1855,33.2156,41200.0
2007-07-20 13:00:00,44.05,44.09,43.94,43.94,55300.0,33.2081,33.2383,33.1252,33.1252,55300.0
2007-07-20 13:05:00,43.95,44.04,43.94,43.99,42700.0,33.1327,33.2006,33.1252,33.1629,42700.0
2007-07-20 13:10:00,43.99,44.0,43.9,43.91,34000.0,33.1629,33.1704,33.095,33.1026,34000.0
2007-07-20 13:15:00,43.93,43.95,43.89,43.92,42200.0,33.1176,33.1327,33.0875,33.1101,42200.0
2007-07-20 13:20:00,43.92,44.01,43.92,43.99,71400.0,33.1101,33.178,33.1101,33.1629,71400.0
2007-07-20 13:25:00,43.99,43.99,43.83,43.86,35100.0,33.1629,33.1629,33.0423,33.0649,35100.0
2007-07-20 13:30:00,43.86,43.92,43.79,43.84,24100.0,33.0649,33.1101,33.0121,33.0498,24100.0
2007-07-20 13:35:00,43.84,43.87,43.8,43.82,19300.0,33.0498,33.0724,33.0196,33.0347,19300.0
2007-07-20 13:40:00,43.81,43.84,43.78,43.78,25800.0,33.0272,33.0498,33.0046,33.0046,25800.0
2007-07-20 13:45:00,43.77,43.84,43.75,43.84,14500.0,32.997,33.0498,32.9819,33.0498,14500.0
2007-07-20 13:50:00,43.85,43.91,43.83,43.89,38700.0,33.0573,33.1026,33.0423,33.0875,38700.0
2007-07-20 13:55:00,43.9,43.92,43.88,43.89,29600.0,33.095,33.1101,33.08,33.0875,29600.0
2007-07-20 14:00:00,43.89,43.89,43.81,43.82,20000.0,33.0875,33.0875,33.0272,33.0347,20000.0
2007-07-20 14:05:00,43.82,43.98,43.82,43.97,32700.0,33.0347,33.1553,33.0347,33.1478,32700.0
2007-07-20 14:10:00,43.96,43.97,43.81,43.87,33400.0,33.1403,33.1478,33.0272,33.0724,33400.0
2007-07-20 14:15:00,43.87,43.87,43.73,43.81,47800.0,33.0724,33.0724,32.9669,33.0272,47800.0
2007-07-20 14:20:00,43.81,43.83,43.74,43.81,37400.0,33.0272,33.0423,32.9744,33.0272,37400.0
2007-07-20 14:25:00,43.81,43.85,43.79,43.8,51600.0,33.0272,33.0573,33.0121,33.0196,51600.0
2007-07-20 14:30:00,43.79,43.79,43.7,43.78,41700.0,33.0121,33.0121,32.9443,33.0046,41700.0
2007-07-20 14:35:00,43.8,43.83,43.75,43.77,21500.0,33.0196,33.0423,32.9819,32.997,21500.0
2007-07-20 14:40:00,43.77,43.85,43.77,43.84,12900.0,32.997,33.0573,32.997,33.0498,12900.0
2007-07-20 14:45:00,43.84,43.87,43.81,43.83,24800.0,33.0498,33.0724,33.0272,33.0423,24800.0
2007-07-20 14:50:00,43.83,43.86,43.76,43.77,17300.0,33.0423,33.0649,32.9895,32.997,17300.0
2007-07-20 14:55:00,43.78,43.81,43.78,43.8,17900.0,33.0046,33.0272,33.0046,33.0196,17900.0
2007-07-20 15:00:00,43.81,43.9,43.81,43.9,21900.0,33.0272,33.095,33.0272,33.095,21900.0
2007-07-20 15:05:00,43.9,43.95,43.77,43.77,37300.0,33.095,33.1327,32.997,32.997,37300.0
2007-07-20 15:10:00,43.77,43.79,43.64,43.65,45000.0,32.997,33.0121,32.899,32.9066,45000.0
2007-07-20 15:15:00,43.65,43.73,43.6,43.65,51900.0,32.9066,32.9669,32.8689,32.9066,51900.0
2007-07-20 15:20:00,43.65,43.65,43.58,43.62,23500.0,32.9066,32.9066,32.8538,32.8839,23500.0
2007-07-20 15:25:00,43.61,43.62,43.54,43.56,13600.0,32.8764,32.8839,32.8236,32.8387,13600.0
2007-07-20 15:30:00,43.56,43.56,43.42,43.44,48000.0,32.8387,32.8387,32.7332,32.7482,48000.0
2007-07-20 15:35:00,43.43,43.56,43.41,43.56,76600.0,32.7407,32.8387,32.7256,32.8387,76600.0
2007-07-20 15:40:00,43.56,43.65,43.51,43.65,38500.0,32.8387,32.9066,32.801,32.9066,38500.0
2007-07-20 15:45:00,43.64,43.67,43.58,43.66,47500.0,32.899,32.9216,32.8538,32.9141,47500.0
2007-07-20 15:50:00,43.67,43.68,43.6,43.64,60600.0,32.9216,32.9292,32.8689,32.899,60600.0
2007-07-20 15:55:00,43.64,43.74,43.63,43.71,62900.0,32.899,32.9744,32.8915,32.9518,62900.0
2007-07-23 09:30:00,44.16,44.2,43.95,44.02,29100.0,33.291,33.3212,33.1327,33.1855,29100.0
2007-07-23 09:35:00,44.1,44.1,43.9,43.99,14800.0,33.2458,33.2458,33.095,33.1629,14800.0
2007-07-23 09:40:00,43.98,44.04,43.95,43.97,44600.0,33.1553,33.2006,33.1327,33.1478,44600.0
2007-07-23 09:45:00,44.0,44.06,43.94,44.05,54600.0,33.1704,33.2156,33.1252,33.2081,54600.0
2007-07-23 09:50:00,44.04,44.09,43.92,44.0,41600.0,33.2006,33.2383,33.1101,33.1704,41600.0
2007-07-23 09:55:00,44.0,44.06,43.93,43.95,21300.0,33.1704,33.2156,33.1176,33.1327,21300.0
2007-07-23 10:00:00,43.96,44.01,43.92,43.96,35100.0,33.1403,33.178,33.1101,33.1403,35100.0
2007-07-23 10:05:00,43.96,44.01,43.87,43.98,22000.0,33.1403,33.178,33.0724,33.1553,22000.0
2007-07-23 10:10:00,43.99,44.0,43.92,43.94,16200.0,33.1629,33.1704,33.1101,33.1252,16200.0
2007-07-23 10:15:00,43.95,44.0,43.9,43.9,27400.0,33.1327,33.1704,33.095,33.095,27400.0
2007-07-23 10:20:00,43.91,43.93,43.84,43.86,26000.0,33.1026,33.1176,33.0498,33.0649,26000.0
2007-07-23 10:25:00,43.86,43.88,43.75,43.8,19300.0,33.0649,33.08,32.9819,33.0196,19300.0
2007-07-23 10:30:00,43.78,43.81,43.7,43.77,32000.0,33.0046,33.0272,32.9443,32.997,32000.0
2007-07-23 10:35:00,43.78,43.78,43.69,43.7,34700.0,33.0046,33.0046,32.9367,32.9443,34700.0
2007-07-23 10:40:00,43.7,43.7,43.66,43.69,11300.0,32.9443,32.9443,32.9141,32.9367,11300.0
2007-07-23 10:45:00,43.7,43.71,43.65,43.67,15400.0,32.9443,32.9518,32.9066,32.9216,15400.0
2007-07-23 10:50:00,43.68,43.7,43.68,43.7,11900.0,32.9292,32.9443,32.9292,32.9443,11900.0
2007-07-23 10:55:00,43.7,43.81,43.66,43.81,51200.0,32.9443,33.0272,32.9141,33.0272,51200.0
2007-07-23 11:00:00,43.84,43.85,43.75,43.75,18700.0,33.0498,33.0573,32.9819,32.9819,18700.0
2007-07-23 11:05:00,43.75,43.79,43.68,43.72,19300.0,32.9819,33.0121,32.9292,32.9593,19300.0
2007-07-23 11:10:00,43.71,43.79,43.62,43.78,14800.0,32.9518,33.0121,32.8839,33.0046,14800.0
2007-07-23 11:15:00,43.77,43.83,43.75,43.82,49100.0,32.997,33.0423,32.9819,33.0347,49100.0
2007-07-23 11:20:00,43.82,43.85,43.68,43.7,12000.0,33.0347,33.0573,32.9292,32.9443,12000.0
2007-07-23 11:25:00,43.68,43.87,43.68,43.8,24400.0,32.9292,33.0724,32.9292,33.0196,24400.0
2007-07-23 11:30:00,43.8,43.93,43.8,43.85,11500.0,33.0196,33.1176,33.0196,33.0573,11500.0
2007-07-23 11:35:00,43.85,43.85,43.72,43.75,19100.0,33.0573,33.0573,32.9593,32.9819,19100.0
2007-07-23 11:40:00,43.77,43.85,43.76,43.84,11700.0,32.997,33.0573,32.9895,33.0498,11700.0
2007-07-23 11:45:00,43.82,43.83,43.7,43.73,10400.0,33.0347,33.0423,32.9443,32.9669,10400.0
2007-07-23 11:50:00,43.73,43.73,43.65,43.7,31600.0,32.9669,32.9669,32.9066,32.9443,31600.0
2007-07-23 11:55:00,43.71,43.72,43.67,43.68,13000.0,32.9518,32.9593,32.9216,32.9292,13000.0
2007-07-23 12:00:00,43.68,43.7,43.68,43.69,7800.0,32.9292,32.9443,32.9292,32.9367,7800.0
2007-07-23 12:05:00,43.69,43.71,43.67,43.67,9000.0,32.9367,32.9518,32.9216,32.9216,9000.0
2007-07-23 12:10:00,43.67,43.7,43.67,43.69,7700.0,32.9216,32.9443,32.9216,32.9367,7700.0
2007-07-23 12:15:00,43.69,43.71,43.67,43.69,13200.0,32.9367,32.9518,32.9216,32.9367,13200.0
2007-07-23 12:20:00,43.67,43.67,43.62,43.62,12700.0,32.9216,32.9216,32.8839,32.8839,12700.0
2007-07-23 12:25:00,43.63,43.64,43.58,43.64,5500.0,32.8915,32.899,32.8538,32.899,5500.0
2007-07-23 12:30:00,43.64,43.69,43.62,43.69,6000.0,32.899,32.9367,32.8839,32.9367,6000.0
2007-07-23 12:35:00,43.69,43.7,43.65,43.69,10400.0,32.9367,32.9443,32.9066,32.9367,10400.0
2007-07-23 12:40:00,43.69,43.69,43.64,43.67,11800.0,32.9367,32.9367,32.899,32.9216,11800.0
2007-07-23 12:45:00,43.66,43.66,43.63,43.66,7200.0,32.9141,32.9141,32.8915,32.9141,7200.0
2007-07-23 12:50:00,43.66,43.7,43.66,43.68,14800.0,32.9141,32.9443,32.9141,32.9292,14800.0
2007-07-23 12:55:00,43.68,43.68,43.55,43.55,11600.0,32.9292,32.9292,32.8312,32.8312,11600.0
2007-07-23 13:00:00,43.55,43.61,43.55,43.61,5500.0,32.8312,32.8764,32.8312,32.8764,5500.0
2007-07-23 13:05:00,43.61,43.66,43.58,43.59,8800.0,32.8764,32.9141,32.8538,32.8613,8800.0
2007-07-23 13:10:00,43.59,43.66,43.59,43.64,6300.0,32.8613,32.9141,32.8613,32.899,6300.0
2007-07-23 13:15:00,43.63,43.66,43.63,43.65,6800.0,32.8915,32.9141,32.8915,32.9066,6800.0
2007-07-23 13:20:00,43.65,43.66,43.64,43.65,6700.0,32.9066,32.9141,32.899,32.9066,6700.0
2007-07-23 13:25:00,43.65,43.66,43.57,43.66,18900.0,32.9066,32.9141,32.8463,32.9141,18900.0
2007-07-23 13:30:00,43.66,43.68,43.64,43.65,14900.0,32.9141,32.9292,32.899,32.9066,14900.0
2007-07-23 13:35:00,43.65,43.68,43.64,43.66,44100.0,32.9066,32.9292,32.899,32.9141,44100.0
2007-07-23 13:40:00,43.66,43.7,43.65,43.7,17800.0,32.9141,32.9443,32.9066,32.9443,17800.0
2007-07-23 13:45:00,43.7,43.71,43.68,43.69,16500.0,32.9443,32.9518,32.9292,32.9367,16500.0
2007-07-23 13:50:00,43.68,43.76,43.68,43.76,21000.0,32.9292,32.9895,32.9292,32.9895,21000.0
2007-07-23 13:55:00,43.76,43.8,43.65,43.7,20500.0,32.9895,33.0196,32.9066,32.9443,20500.0
2007-07-23 14:00:00,43.71,43.74,43.65,43.67,14300.0,32.9518,32.9744,32.9066,32.9216,14300.0
2007-07-23 14:05:00,43.67,43.74,43.61,43.65,52700.0,32.9216,32.9744,32.8764,32.9066,52700.0
2007-07-23 14:10:00,43.65,43.67,43.61,43.67,33200.0,32.9066,32.9216,32.8764,32.9216,33200.0
2007-07-23 14:15:00,43.65,43.67,43.63,43.64,17700.0,32.9066,32.9216,32.8915,32.899,17700.0
2007-07-23 14:20:00,43.64,43.66,43.59,43.65,36600.0,32.899,32.9141,32.8613,32.9066,36600.0
2007-07-23 14:25:00,43.65,43.69,43.58,43.58,44000.0,32.9066,32.9367,32.8538,32.8538,44000.0
2007-07-23 14:30:00,43.6,43.65,43.57,43.59,15700.0,32.8689,32.9066,32.8463,32.8613,15700.0
2007-07-23 14:35:00,43.59,43.64,43.52,43.6,19400.0,32.8613,32.899,32.8086,32.8689,19400.0
2007-07-23 14:40:00,43.6,43.67,43.59,43.66,26400.0,32.8689,32.9216,32.8613,32.9141,26400.0
2007-07-23 14:45:00,43.68,43.74,43.63,43.65,13100.0,32.9292,32.9744,32.8915,32.9066,13100.0
2007-07-23 14:50:00,43.64,43.69,43.62,43.64,20400.0,32.899,32.9367,32.8839,32.899,20400.0
2007-07-23 14:55:00,43.64,43.7,43.62,43.64,16000.0,32.899,32.9443,32.8839,32.899,16000.0
2007-07-23 15:00:00,43.65,43.68,43.65,43.67,13900.0,32.9066,32.9292,32.9066,32.9216,13900.0
2007-07-23 15:05:00,43.68,43.74,43.64,43.73,18700.0,32.9292,32.9744,32.899,32.9669,18700.0
2007-07-23 15:10:00,43.73,43.75,43.6,43.68,97900.0,32.9669,32.9819,32.8689,32.9292,97900.0
2007-07-23 15:15:00,43.68,43.76,43.68,43.72,11400.0,32.9292,32.9895,32.9292,32.9593,11400.0
2007-07-23 15:20:00,43.72,43.8,43.68,43.7,21300.0,32.9593,33.0196,32.9292,32.9443,21300.0
2007-07-23 15:25:00,43.7,43.8,43.67,43.67,315700.0,32.9443,33.0196,32.9216,32.9216,315700.0
2007-07-23 15:30:00,43.67,43.7,43.65,43.67,32300.0,32.9216,32.9443,32.9066,32.9216,32300.0
2007-07-23 15:35:00,43.67,43.7,43.63,43.7,36100.0,32.9216,32.9443,32.8915,32.9443,36100.0
2007-07-23 15:40:00,43.7,43.71,43.68,43.68,31700.0,32.9443,32.9518,32.9292,32.9292,31700.0
2007-07-23 15:45:00,43.68,43.69,43.64,43.67,56100.0,32.9292,32.9367,32.899,32.9216,56100.0
2007-07-23 15:50:00,43.66,43.68,43.65,43.66,53400.0,32.9141,32.9292,32.9066,32.9141,53400.0
2007-07-23 15:55:00,43.65,43.67,43.6,43.66,106300.0,32.9066,32.9216,32.8689,32.9141,106300.0
2007-07-24 09:30:00,43.16,43.28,43.05,43.17,24200.0,32.5372,32.6276,32.4542,32.5447,24200.0
2007-07-24 09:35:00,43.2,43.3,43.01,43.08,56900.0,32.5673,32.6427,32.4241,32.4769,56900.0
2007-07-24 09:40:00,43.1,43.1,42.84,43.01,111700.0,32.4919,32.4919,32.2959,32.4241,111700.0
2007-07-24 09:45:00,43.02,43.08,42.95,43.05,18700.0,32.4316,32.4769,32.3788,32.4542,18700.0
2007-07-24 09:50:00,43.05,43.07,42.95,42.95,34900.0,32.4542,32.4693,32.3788,32.3788,34900.0
2007-07-24 09:55:00,42.94,43.01,42.83,42.83,33200.0,32.3713,32.4241,32.2884,32.2884,33200.0
2007-07-24 10:00:00,42.84,42.84,42.7,42.74,82500.0,32.2959,32.2959,32.1904,32.2205,82500.0
2007-07-24 10:05:00,42.74,42.79,42.71,42.76,35400.0,32.2205,32.2582,32.1979,32.2356,35400.0
2007-07-24 10:10:00,42.73,42.77,42.72,42.75,19200.0,32.213,32.2432,32.2055,32.2281,19200.0
2007-07-24 10:15:00,42.75,42.85,42.75,42.85,14500.0,32.2281,32.3035,32.2281,32.3035,14500.0
2007-07-24 10:20:00,42.86,42.94,42.83,42.94,35600.0,32.311,32.3713,32.2884,32.3713,35600.0
2007-07-24 10:25:00,42.95,43.1,42.87,42.94,178900.0,32.3788,32.4919,32.3185,32.3713,178900.0
2007-07-24 10:30:00,42.94,42.97,42.81,42.94,19200.0,32.3713,32.3939,32.2733,32.3713,19200.0
2007-07-24 10:35:00,42.93,43.0,42.9,42.97,136500.0,32.3638,32.4165,32.3412,32.3939,136500.0
2007-07-24 10:40:00,42.97,43.0,42.87,42.87,48700.0,32.3939,32.4165,32.3185,32.3185,48700.0
2007-07-24 10:45:00,42.88,42.88,42.83,42.85,11100.0,32.3261,32.3261,32.2884,32.3035,11100.0
2007-07-24 10:50:00,42.86,42.94,42.85,42.9,23100.0,32.311,32.3713,32.3035,32.3412,23100.0
2007-07-24 10:55:00,42.91,42.92,42.9,42.9,16000.0,32.3487,32.3562,32.3412,32.3412,16000.0
2007-07-24 11:00:00,42.9,42.9,42.85,42.89,17000.0,32.3412,32.3412,32.3035,32.3336,17000.0
2007-07-24 11:05:00,42.89,42.9,42.85,42.85,8000.0,32.3336,32.3412,32.3035,32.3035,8000.0
2007-07-24 11:10:00,42.85,42.85,42.69,42.7,20700.0,32.3035,32.3035,32.1828,32.1904,20700.0
2007-07-24 11:15:00,42.7,42.72,42.62,42.63,28700.0,32.1904,32.2055,32.1301,32.1376,28700.0
2007-07-24 11:20:00,42.62,42.62,42.49,42.49,33200.0,32.1301,32.1301,32.0321,32.0321,33200.0
2007-07-24 11:25:00,42.5,42.51,42.35,42.4,39300.0,32.0396,32.0471,31.9265,31.9642,39300.0
2007-07-24 11:30:00,42.4,42.41,42.29,42.3,32100.0,31.9642,31.9718,31.8813,31.8888,32100.0
2007-07-24 11:35:00,42.3,42.66,42.29,42.5,71500.0,31.8888,32.1602,31.8813,32.0396,71500.0
2007-07-24 11:40:00,42.5,42.61,42.47,42.53,25500.0,32.0396,32.1225,32.017,32.0622,25500.0
2007-07-24 11:45:00,42.53,42.53,42.37,42.44,43000.0,32.0622,32.0622,31.9416,31.9944,43000.0
2007-07-24 11:50:00,42.47,42.55,42.46,42.5,57600.0,32.017,32.0773,32.0095,32.0396,57600.0
2007-07-24 11:55:00,42.51,42.52,42.4,42.4,104200.0,32.0471,32.0547,31.9642,31.9642,104200.0
2007-07-24 12:00:00,42.41,42.44,42.35,42.37,22600.0,31.9718,31.9944,31.9265,31.9416,22600.0
2007-07-24 12:05:00,42.37,42.43,42.31,42.41,45600.0,31.9416,31.9868,31.8964,31.9718,45600.0
2007-07-24 12:10:00,42.4,42.41,42.31,42.31,30800.0,31.9642,31.9718,31.8964,31.8964,30800.0
2007-07-24 12:15:00,42.31,42.36,42.31,42.35,21900.0,31.8964,31.9341,31.8964,31.9265,21900.0
2007-07-24 12:20:00,42.37,42.42,42.35,42.41,39200.0,31.9416,31.9793,31.9265,31.9718,39200.0
2007-07-24 12:25:00,42.42,42.43,42.35,42.4,31700.0,31.9793,31.9868,31.9265,31.9642,31700.0
2007-07-24 12:30:00,42.4,42.5,42.4,42.45,28600.0,31.9642,32.0396,31.9642,32.0019,28600.0
2007-07-24 12:35:00,42.44,42.47,42.33,42.37,57100.0,31.9944,32.017,31.9114,31.9416,57100.0
2007-07-24 12:40:00,42.37,42.37,42.27,42.3,15500.0,31.9416,31.9416,31.8662,31.8888,15500.0
2007-07-24 12:45:00,42.3,42.31,42.21,42.23,38400.0,31.8888,31.8964,31.821,31.8361,38400.0
2007-07-24 12:50:00,42.23,42.27,42.16,42.25,35000.0,31.8361,31.8662,31.7833,31.8511,35000.0
2007-07-24 12:55:00,42.25,42.26,42.19,42.2,18100.0,31.8511,31.8587,31.8059,31.8134,18100.0
2007-07-24 13:00:00,42.2,42.25,42.17,42.2,35100.0,31.8134,31.8511,31.7908,31.8134,35100.0
2007-07-24 13:05:00,42.19,42.2,42.09,42.09,96500.0,31.8059,31.8134,31.7305,31.7305,96500.0
2007-07-24 13:10:00,42.11,42.22,42.11,42.19,47300.0,31.7456,31.8285,31.7456,31.8059,47300.0
2007-07-24 13:15:00,42.18,42.18,42.05,42.11,22300.0,31.7984,31.7984,31.7004,31.7456,22300.0
2007-07-24 13:20:00,42.1,42.12,42.03,42.09,19300.0,31.7381,31.7531,31.6853,31.7305,19300.0
2007-07-24 13:25:00,42.1,42.11,41.98,42.01,27300.0,31.7381,31.7456,31.6476,31.6702,27300.0
2007-07-24 13:30:00,41.99,42.05,41.89,42.0,44500.0,31.6551,31.7004,31.5797,31.6627,44500.0
2007-07-24 13:35:00,42.0,42.08,41.98,42.0,66700.0,31.6627,31.723,31.6476,31.6627,66700.0
2007-07-24 13:40:00,42.01,42.02,41.91,41.91,28900.0,31.6702,31.6777,31.5948,31.5948,28900.0
2007-07-24 13:45:00,41.92,41.94,41.89,41.9,15100.0,31.6024,31.6174,31.5797,31.5873,15100.0
2007-07-24 13:50:00,41.89,41.93,41.62,41.86,155100.0,31.5797,31.6099,31.3762,31.5571,155100.0
2007-07-24 13:55:00,41.85,42.15,41.79,41.79,116900.0,31.5496,31.7758,31.5044,31.5044,116900.0
2007-07-24 14:00:00,41.79,41.84,41.7,41.83,49000.0,31.5044,31.542,31.4365,31.5345,49000.0
2007-07-24 14:05:00,41.82,41.83,41.7,41.7,72500.0,31.527,31.5345,31.4365,31.4365,72500.0
2007-07-24 14:10:00,41.72,41.72,41.54,41.54,82100.0,31.4516,31.4516,31.3159,31.3159,82100.0
2007-07-24 14:15:00,41.54,41.61,41.45,41.45,100000.0,31.3159,31.3687,31.248,31.248,100000.0
2007-07-24 14:20:00,41.45,41.6,41.44,41.54,73300.0,31.248,31.3611,31.2405,31.3159,73300.0
2007-07-24 14:25:00,41.54,41.64,41.5,41.55,101200.0,31.3159,31.3913,31.2857,31.3234,101200.0
2007-07-24 14:30:00,41.55,41.56,41.48,41.53,57600.0,31.3234,31.331,31.2707,31.3083,57600.0
2007-07-24 14:35:00,41.52,41.56,41.43,41.43,30000.0,31.3008,31.331,31.233,31.233,30000.0
2007-07-24 14:40:00,41.44,41.53,41.4,41.44,44200.0,31.2405,31.3083,31.2103,31.2405,44200.0
2007-07-24 14:45:00,41.44,41.45,41.31,41.34,102400.0,31.2405,31.248,31.1425,31.1651,102400.0
2007-07-24 14:50:00,41.33,41.42,41.3,41.41,63000.0,31.1576,31.2254,31.135,31.2179,63000.0
2007-07-24 14:55:00,41.4,41.49,41.36,41.4,72700.0,31.2103,31.2782,31.1802,31.2103,72700.0
2007-07-24 15:00:00,41.4,41.47,41.34,41.42,74900.0,31.2103,31.2631,31.1651,31.2254,74900.0
2007-07-24 15:05:00,41.4,41.49,41.38,41.48,99200.0,31.2103,31.2782,31.1953,31.2707,99200.0
2007-07-24 15:10:00,41.48,41.53,41.31,41.36,200100.0,31.2707,31.3083,31.1425,31.1802,200100.0
2007-07-24 15:15:00,41.35,41.37,41.18,41.28,60700.0,31.1727,31.1877,31.0445,31.1199,60700.0
2007-07-24 15:20:00,41.27,41.31,41.17,41.21,145700.0,31.1123,31.1425,31.037,31.0671,145700.0
2007-07-24 15:25:00,41.2,41.2,41.01,41.07,186700.0,31.0596,31.0596,30.9163,30.9616,186700.0
2007-07-24 15:30:00,41.08,41.14,40.91,40.92,249700.0,30.9691,31.0143,30.8409,30.8485,249700.0
2007-07-24 15:35:00,40.91,41.0,40.83,40.85,276500.0,30.8409,30.9088,30.7806,30.7957,276500.0
2007-07-24 15:40:00,40.85,40.85,40.61,40.7,193900.0,30.7957,30.7957,30.6148,30.6826,193900.0
2007-07-24 15:45:00,40.7,40.77,40.62,40.76,177600.0,30.6826,30.7354,30.6223,30.7279,177600.0
2007-07-24 15:50:00,40.78,40.85,40.71,40.81,248000.0,30.7429,30.7957,30.6902,30.7656,248000.0
2007-07-24 15:55:00,40.81,40.91,40.66,40.91,277000.0,30.7656,30.8409,30.6525,30.8409,277000.0
2007-07-25 09:30:00,41.37,42.0,41.19,41.92,96500.0,31.1877,31.6627,31.052,31.6024,96500.0
2007-07-25 09:35:00,41.92,42.01,41.61,41.95,287300.0,31.6024,31.6702,31.3687,31.625,287300.0
2007-07-25 09:40:00,41.95,41.95,41.75,41.78,75300.0,31.625,31.625,31.4742,31.4968,75300.0
2007-07-25 09:45:00,41.81,41.87,41.75,41.8,25500.0,31.5194,31.5647,31.4742,31.5119,25500.0
2007-07-25 09:50:00,41.82,41.86,41.77,41.85,111300.0,31.527,31.5571,31.4893,31.5496,111300.0
2007-07-25 09:55:00,41.85,41.85,41.71,41.78,110300.0,31.5496,31.5496,31.444,31.4968,110300.0
2007-07-25 10:00:00,41.77,41.81,41.6,41.67,188700.0,31.4893,31.5194,31.3611,31.4139,188700.0
2007-07-25 10:05:00,41.71,41.74,41.34,41.34,93800.0,31.444,31.4667,31.1651,31.1651,93800.0
2007-07-25 10:10:00,41.3,41.34,40.92,41.02,122800.0,31.135,31.1651,30.8485,30.9239,122800.0
2007-07-25 10:15:00,41.02,41.05,40.95,41.0,90700.0,30.9239,30.9465,30.8711,30.9088,90700.0
2007-07-25 10:20:00,41.0,41.02,40.71,40.73,120100.0,30.9088,30.9239,30.6902,30.7053,120100.0
2007-07-25 10:25:00,40.7,40.87,40.63,40.81,113300.0,30.6826,30.8108,30.6299,30.7656,113300.0
2007-07-25 10:30:00,40.81,40.83,40.64,40.82,85000.0,30.7656,30.7806,30.6374,30.7731,85000.0
2007-07-25 10:35:00,40.81,40.87,40.66,40.73,81500.0,30.7656,30.8108,30.6525,30.7053,81500.0
2007-07-25 10:40:00,40.72,40.77,40.66,40.7,125200.0,30.6977,30.7354,30.6525,30.6826,125200.0
2007-07-25 10:45:00,40.69,40.8,40.47,40.48,87700.0,30.6751,30.758,30.5092,30.5168,87700.0
2007-07-25 10:50:00,40.48,40.49,40.21,40.25,94500.0,30.5168,30.5243,30.3132,30.3434,94500.0
2007-07-25 10:55:00,40.26,40.55,40.25,40.4,180700.0,30.3509,30.5696,30.3434,30.4565,180700.0
2007-07-25 11:00:00,40.4,40.61,40.29,40.6,119200.0,30.4565,30.6148,30.3735,30.6072,119200.0
2007-07-25 11:05:00,40.59,40.8,40.57,40.75,127600.0,30.5997,30.758,30.5846,30.7203,127600.0
2007-07-25 11:10:00,40.76,40.9,40.75,40.86,57400.0,30.7279,30.8334,30.7203,30.8033,57400.0
2007-07-25 11:15:00,40.9,40.9,40.73,40.82,150600.0,30.8334,30.8334,30.7053,30.7731,150600.0
2007-07-25 11:20:00,40.8,40.82,40.74,40.77,134100.0,30.758,30.7731,30.7128,30.7354,134100.0
2007-07-25 11:25:00,40.77,40.77,40.63,40.67,68900.0,30.7354,30.7354,30.6299,30.66,68900.0
2007-07-25 11:30:00,40.66,40.66,40.41,40.45,180400.0,30.6525,30.6525,30.464,30.4942,180400.0
2007-07-25 11:35:00,40.42,40.45,40.2,40.25,83600.0,30.4716,30.4942,30.3057,30.3434,83600.0
2007-07-25 11:40:00,40.25,40.31,40.2,40.31,81000.0,30.3434,30.3886,30.3057,30.3886,81000.0
2007-07-25 11:45:00,40.31,40.34,40.25,40.26,56000.0,30.3886,30.4112,30.3434,30.3509,56000.0
2007-07-25 11:50:00,40.26,40.27,40.22,40.26,99100.0,30.3509,30.3585,30.3208,30.3509,99100.0
2007-07-25 11:55:00,40.27,40.27,40.14,40.18,80000.0,30.3585,30.3585,30.2605,30.2906,80000.0
2007-07-25 12:00:00,40.19,40.21,40.18,40.21,149100.0,30.2982,30.3132,30.2906,30.3132,149100.0
2007-07-25 12:05:00,40.21,40.21,40.09,40.1,40300.0,30.3132,30.3132,30.2228,30.2303,40300.0
2007-07-25 12:10:00,40.09,40.17,40.02,40.13,57700.0,30.2228,30.2831,30.17,30.2529,57700.0
2007-07-25 12:15:00,40.13,40.14,40.1,40.1,26200.0,30.2529,30.2605,30.2303,30.2303,26200.0
2007-07-25 12:20:00,40.12,40.13,40.1,40.12,33000.0,30.2454,30.2529,30.2303,30.2454,33000.0
2007-07-25 12:25:00,40.12,40.13,40.07,40.12,58300.0,30.2454,30.2529,30.2077,30.2454,58300.0
2007-07-25 12:30:00,40.12,40.13,40.05,40.07,32600.0,30.2454,30.2529,30.1926,30.2077,32600.0
2007-07-25 12:35:00,40.07,40.09,39.9,39.97,190800.0,30.2077,30.2228,30.0795,30.1323,190800.0
2007-07-25 12:40:00,39.97,40.13,39.97,40.07,49000.0,30.1323,30.2529,30.1323,30.2077,49000.0
2007-07-25 12:45:00,40.07,40.07,39.96,39.96,129300.0,30.2077,30.2077,30.1248,30.1248,129300.0
2007-07-25 12:50:00,39.96,39.99,39.64,39.73,181900.0,30.1248,30.1474,29.8835,29.9514,181900.0
2007-07-25 12:55:00,39.74,39.95,39.72,39.94,44300.0,29.9589,30.1172,29.9438,30.1097,44300.0
2007-07-25 13:00:00,39.92,39.93,39.81,39.87,48700.0,30.0946,30.1022,30.0117,30.0569,48700.0
2007-07-25 13:05:00,39.87,39.91,39.82,39.86,59300.0,30.0569,30.0871,30.0192,30.0494,59300.0
2007-07-25 13:10:00,39.85,40.06,39.85,40.03,136700.0,30.0418,30.2002,30.0418,30.1775,136700.0
2007-07-25 13:15:00,40.02,40.03,39.98,40.0,158300.0,30.17,30.1775,30.1398,30.1549,158300.0
2007-07-25 13:20:00,40.0,40.02,39.96,39.98,38100.0,30.1549,30.17,30.1248,30.1398,38100.0
2007-07-25 13:25:00,39.97,40.02,39.97,40.0,49800.0,30.1323,30.17,30.1323,30.1549,49800.0
2007-07-25 13:30:00,40.0,40.02,39.93,39.98,88000.0,30.1549,30.17,30.1022,30.1398,88000.0
2007-07-25 13:35:00,39.98,39.98,39.94,39.95,43800.0,30.1398,30.1398,30.1097,30.1172,43800.0
2007-07-25 13:40:00,39.95,40.01,39.94,40.0,67000.0,30.1172,30.1625,30.1097,30.1549,67000.0
2007-07-25 13:45:00,40.0,40.01,39.86,39.9,83500.0,30.1549,30.1625,30.0494,30.0795,83500.0
2007-07-25 13:50:00,39.9,39.92,39.65,39.66,96300.0,30.0795,30.0946,29.8911,29.8986,96300.0
2007-07-25 13:55:00,39.66,39.88,39.66,39.81,60700.0,29.8986,30.0645,29.8986,30.0117,60700.0
2007-07-25 14:00:00,39.81,39.87,39.73,39.73,60000.0,30.0117,30.0569,29.9514,29.9514,60000.0
2007-07-25 14:05:00,39.75,39.81,39.7,39.73,77700.0,29.9665,30.0117,29.9288,29.9514,77700.0
2007-07-25 14:10:00,39.73,39.83,39.66,39.8,73800.0,29.9514,30.0268,29.8986,30.0041,73800.0
2007-07-25 14:15:00,39.81,39.88,39.8,39.88,31400.0,30.0117,30.0645,30.0041,30.0645,31400.0
2007-07-25 14:20:00,39.9,39.93,39.84,39.92,48600.0,30.0795,30.1022,30.0343,30.0946,48600.0
2007-07-25 14:25:00,39.93,40.13,39.91,39.98,73500.0,30.1022,30.2529,30.0871,30.1398,73500.0
2007-07-25 14:30:00,39.97,40.02,39.93,40.02,61200.0,30.1323,30.17,30.1022,30.17,61200.0
2007-07-25 14:35:00,40.02,40.02,39.86,39.86,42900.0,30.17,30.17,30.0494,30.0494,42900.0
2007-07-25 14:40:00,39.87,39.99,39.87,39.96,116500.0,30.0569,30.1474,30.0569,30.1248,116500.0
2007-07-25 14:45:00,39.96,39.97,39.94,39.96,87000.0,30.1248,30.1323,30.1097,30.1248,87000.0
2007-07-25 14:50:00,39.95,40.02,39.93,39.96,97200.0,30.1172,30.17,30.1022,30.1248,97200.0
2007-07-25 14:55:00,39.96,40.05,39.95,40.04,57700.0,30.1248,30.1926,30.1172,30.1851,57700.0
2007-07-25 15:00:00,40.04,40.29,40.03,40.24,66000.0,30.1851,30.3735,30.1775,30.3359,66000.0
2007-07-25 15:05:00,40.24,40.24,40.04,40.05,41300.0,30.3359,30.3359,30.1851,30.1926,41300.0
2007-07-25 15:10:00,40.04,40.15,40.02,40.07,122300.0,30.1851,30.268,30.17,30.2077,122300.0
2007-07-25 15:15:00,40.07,40.17,40.07,40.12,78900.0,30.2077,30.2831,30.2077,30.2454,78900.0
2007-07-25 15:20:00,40.13,40.18,40.1,40.11,105900.0,30.2529,30.2906,30.2303,30.2378,105900.0
2007-07-25 15:25:00,40.11,40.12,40.0,40.05,60600.0,30.2378,30.2454,30.1549,30.1926,60600.0
2007-07-25 15:30:00,40.05,40.07,40.0,40.04,73400.0,30.1926,30.2077,30.1549,30.1851,73400.0
2007-07-25 15:35:00,40.04,40.04,39.96,39.98,84700.0,30.1851,30.1851,30.1248,30.1398,84700.0
2007-07-25 15:40:00,39.98,40.0,39.88,39.9,92900.0,30.1398,30.1549,30.0645,30.0795,92900.0
2007-07-25 15:45:00,39.91,40.02,39.9,40.0,97600.0,30.0871,30.17,30.0795,30.1549,97600.0
2007-07-25 15:50:00,40.01,40.06,39.93,39.93,123800.0,30.1625,30.2002,30.1022,30.1022,123800.0
2007-07-25 15:55:00,39.91,40.21,39.91,40.16,306200.0,30.0871,30.3132,30.0871,30.2755,306200.0
2007-07-26 09:30:00,38.5,38.9,38.5,38.88,151100.0,29.0241,29.3257,29.0241,29.3106,151100.0
2007-07-26 09:35:00,38.88,38.97,38.76,38.95,189000.0,29.3106,29.3784,29.2201,29.3634,189000.0
2007-07-26 09:40:00,38.94,39.25,38.89,39.25,86000.0,29.3558,29.5895,29.3181,29.5895,86000.0
2007-07-26 09:45:00,39.22,39.31,39.0,39.08,162400.0,29.5669,29.6348,29.4011,29.4614,162400.0
2007-07-26 09:50:00,39.09,39.14,38.8,39.01,221600.0,29.4689,29.5066,29.2503,29.4086,221600.0
2007-07-26 09:55:00,39.01,39.14,38.94,39.05,206900.0,29.4086,29.5066,29.3558,29.4387,206900.0
2007-07-26 10:00:00,39.03,39.11,38.91,39.1,251300.0,29.4237,29.484,29.3332,29.4764,251300.0
2007-07-26 10:05:00,39.08,39.18,39.04,39.17,145900.0,29.4614,29.5367,29.4312,29.5292,145900.0
2007-07-26 10:10:00,39.18,39.27,39.14,39.17,88300.0,29.5367,29.6046,29.5066,29.5292,88300.0
2007-07-26 10:15:00,39.15,39.19,38.76,38.76,71200.0,29.5141,29.5443,29.2201,29.2201,71200.0
2007-07-26 10:20:00,38.76,38.94,38.54,38.57,122300.0,29.2201,29.3558,29.0543,29.0769,122300.0
2007-07-26 10:25:00,38.59,38.61,38.54,38.59,80300.0,29.092,29.107,29.0543,29.092,80300.0
2007-07-26 10:30:00,38.59,38.61,38.36,38.41,228600.0,29.092,29.107,28.9186,28.9563,228600.0
2007-07-26 10:35:00,38.41,38.42,38.3,38.36,122600.0,28.9563,28.9638,28.8733,28.9186,122600.0
2007-07-26 10:40:00,38.35,38.45,38.27,38.3,224400.0,28.911,28.9864,28.8507,28.8733,224400.0
2007-07-26 10:45:00,38.3,38.43,38.28,38.31,148000.0,28.8733,28.9713,28.8583,28.8809,148000.0
2007-07-26 10:50:00,38.31,38.44,38.3,38.37,108100.0,28.8809,28.9789,28.8733,28.9261,108100.0
2007-07-26 10:55:00,38.37,38.39,38.26,38.38,69700.0,28.9261,28.9412,28.8432,28.9336,69700.0
2007-07-26 11:00:00,38.38,38.42,38.29,38.33,185400.0,28.9336,28.9638,28.8658,28.896,185400.0
2007-07-26 11:05:00,38.33,38.36,38.13,38.15,256800.0,28.896,28.9186,28.7452,28.7603,256800.0
2007-07-26 11:10:00,38.15,38.17,37.43,37.55,197000.0,28.7603,28.7753,28.2175,28.3079,197000.0
2007-07-26 11:15:00,37.53,37.61,37.4,37.6,213500.0,28.2929,28.3532,28.1949,28.3456,213500.0
2007-07-26 11:20:00,37.61,37.95,37.55,37.94,309200.0,28.3532,28.6095,28.3079,28.6019,309200.0
2007-07-26 11:25:00,37.92,37.99,37.75,37.98,351400.0,28.5869,28.6396,28.4587,28.6321,351400.0
2007-07-26 11:30:00,37.96,38.1,37.8,38.04,329600.0,28.617,28.7226,28.4964,28.6773,329600.0
2007-07-26 11:35:00,38.02,38.25,37.89,37.89,124800.0,28.6623,28.8356,28.5643,28.5643,124800.0
2007-07-26 11:40:00,37.88,38.1,37.81,38.07,99600.0,28.5567,28.7226,28.5039,28.6999,99600.0
2007-07-26 11:45:00,38.06,38.06,37.76,37.81,75000.0,28.6924,28.6924,28.4662,28.5039,75000.0
2007-07-26 11:50:00,37.81,37.84,37.67,37.77,147200.0,28.5039,28.5266,28.3984,28.4738,147200.0
2007-07-26 11:55:00,37.77,38.12,37.77,38.11,151200.0,28.4738,28.7376,28.4738,28.7301,151200.0
2007-07-26 12:00:00,38.11,38.14,37.96,37.97,49200.0,28.7301,28.7527,28.617,28.6246,49200.0
2007-07-26 12:05:00,37.96,37.97,37.8,37.84,59600.0,28.617,28.6246,28.4964,28.5266,59600.0
2007-07-26 12:10:00,37.82,37.87,37.8,37.81,75300.0,28.5115,28.5492,28.4964,28.5039,75300.0
2007-07-26 12:15:00,37.82,37.95,37.81,37.88,69300.0,28.5115,28.6095,28.5039,28.5567,69300.0
2007-07-26 12:20:00,37.86,37.86,37.7,37.75,162700.0,28.5416,28.5416,28.421,28.4587,162700.0
2007-07-26 12:25:00,37.74,37.84,37.5,37.54,111300.0,28.4512,28.5266,28.2702,28.3004,111300.0
2007-07-26 12:30:00,37.53,37.63,37.53,37.54,93000.0,28.2929,28.3682,28.2929,28.3004,93000.0
2007-07-26 12:35:00,37.55,37.55,37.38,37.41,127200.0,28.3079,28.3079,28.1798,28.2024,127200.0
2007-07-26 12:40:00,37.4,37.43,37.13,37.25,179700.0,28.1949,28.2175,27.9913,28.0818,179700.0
2007-07-26 12:45:00,37.25,37.28,37.11,37.2,84400.0,28.0818,28.1044,27.9762,28.0441,84400.0
2007-07-26 12:50:00,37.17,37.4,37.16,37.33,39500.0,28.0215,28.1949,28.0139,28.1421,39500.0
2007-07-26 12:55:00,37.33,37.57,37.33,37.5,101900.0,28.1421,28.323,28.1421,28.2702,101900.0
2007-07-26 13:00:00,37.48,37.55,37.35,37.55,91700.0,28.2552,28.3079,28.1572,28.3079,91700.0
2007-07-26 13:05:00,37.54,37.58,37.48,37.5,57000.0,28.3004,28.3306,28.2552,28.2702,57000.0
2007-07-26 13:10:00,37.49,37.61,37.47,37.6,60700.0,28.2627,28.3532,28.2476,28.3456,60700.0
2007-07-26 13:15:00,37.61,37.73,37.58,37.62,63800.0,28.3532,28.4436,28.3306,28.3607,63800.0
2007-07-26 13:20:00,37.62,37.62,37.5,37.6,73000.0,28.3607,28.3607,28.2702,28.3456,73000.0
2007-07-26 13:25:00,37.59,37.61,37.5,37.54,87600.0,28.3381,28.3532,28.2702,28.3004,87600.0
2007-07-26 13:30:00,37.53,37.64,37.5,37.6,58000.0,28.2929,28.3758,28.2702,28.3456,58000.0
2007-07-26 13:35:00,37.58,37.59,37.51,37.55,45600.0,28.3306,28.3381,28.2778,28.3079,45600.0
2007-07-26 13:40:00,37.56,37.57,37.51,37.57,32000.0,28.3155,28.323,28.2778,28.323,32000.0
2007-07-26 13:45:00,37.56,37.67,37.5,37.51,41000.0,28.3155,28.3984,28.2702,28.2778,41000.0
2007-07-26 13:50:00,37.5,37.57,37.45,37.45,51900.0,28.2702,28.323,28.2325,28.2325,51900.0
2007-07-26 13:55:00,37.46,37.71,37.45,37.64,106100.0,28.2401,28.4286,28.2325,28.3758,106100.0
2007-07-26 14:00:00,37.63,37.69,37.62,37.64,79600.0,28.3682,28.4135,28.3607,28.3758,79600.0
2007-07-26 14:05:00,37.64,37.64,37.37,37.5,59300.0,28.3758,28.3758,28.1722,28.2702,59300.0
2007-07-26 14:10:00,37.5,37.64,37.48,37.48,70800.0,28.2702,28.3758,28.2552,28.2552,70800.0
2007-07-26 14:15:00,37.47,37.5,37.4,37.41,57300.0,28.2476,28.2702,28.1949,28.2024,57300.0
2007-07-26 14:20:00,37.4,37.48,37.16,37.25,2640600.0,28.1949,28.2552,28.0139,28.0818,2640600.0
2007-07-26 14:25:00,37.25,37.31,37.22,37.28,344000.0,28.0818,28.127,28.0592,28.1044,344000.0
2007-07-26 14:30:00,37.28,37.49,37.25,37.44,785200.0,28.1044,28.2627,28.0818,28.225,785200.0
2007-07-26 14:35:00,37.46,37.91,37.4,37.79,183400.0,28.2401,28.5793,28.1949,28.4889,183400.0
2007-07-26 14:40:00,37.76,37.81,37.67,37.74,101000.0,28.4662,28.5039,28.3984,28.4512,101000.0
2007-07-26 14:45:00,37.73,37.74,37.38,37.39,66600.0,28.4436,28.4512,28.1798,28.1873,66600.0
2007-07-26 14:50:00,37.39,37.39,37.23,37.36,64300.0,28.1873,28.1873,28.0667,28.1647,64300.0
2007-07-26 14:55:00,37.34,37.5,37.28,37.3,72700.0,28.1496,28.2702,28.1044,28.1195,72700.0
2007-07-26 15:00:00,37.32,37.35,37.24,37.27,114200.0,28.1345,28.1572,28.0742,28.0968,114200.0
2007-07-26 15:05:00,37.28,37.31,37.16,37.27,86700.0,28.1044,28.127,28.0139,28.0968,86700.0
2007-07-26 15:10:00,37.26,37.3,37.19,37.24,106500.0,28.0893,28.1195,28.0365,28.0742,106500.0
2007-07-26 15:15:00,37.24,37.67,37.21,37.59,185800.0,28.0742,28.3984,28.0516,28.3381,185800.0
2007-07-26 15:20:00,37.59,37.86,37.43,37.81,314000.0,28.3381,28.5416,28.2175,28.5039,314000.0
2007-07-26 15:25:00,37.82,37.82,37.73,37.77,212200.0,28.5115,28.5115,28.4436,28.4738,212200.0
2007-07-26 15:30:00,37.76,37.81,37.76,37.78,215000.0,28.4662,28.5039,28.4662,28.4813,215000.0
2007-07-26 15:35:00,37.8,37.82,37.75,37.77,182800.0,28.4964,28.5115,28.4587,28.4738,182800.0
2007-07-26 15:40:00,37.76,37.9,37.67,37.8,201500.0,28.4662,28.5718,28.3984,28.4964,201500.0
2007-07-26 15:45:00,37.81,37.81,37.64,37.72,181300.0,28.5039,28.5039,28.3758,28.4361,181300.0
2007-07-26 15:50:00,37.73,37.76,37.56,37.7,166600.0,28.4436,28.4662,28.3155,28.421,166600.0
2007-07-26 15:55:00,37.71,37.72,37.52,37.72,140400.0,28.4286,28.4361,28.2853,28.4361,140400.0
2007-07-27 09:30:00,37.6,38.44,37.54,38.07,71000.0,28.3456,28.9789,28.3004,28.6999,71000.0
2007-07-27 09:35:00,38.09,38.44,37.8,37.84,193100.0,28.715,28.9789,28.4964,28.5266,193100.0
2007-07-27 09:40:00,37.83,37.88,37.5,37.64,105800.0,28.519,28.5567,28.2702,28.3758,105800.0
2007-07-27 09:45:00,37.62,37.66,37.33,37.39,114200.0,28.3607,28.3909,28.1421,28.1873,114200.0
2007-07-27 09:50:00,37.39,37.4,37.24,37.36,93300.0,28.1873,28.1949,28.0742,28.1647,93300.0
2007-07-27 09:55:00,37.36,37.46,37.21,37.32,184400.0,28.1647,28.2401,28.0516,28.1345,184400.0
2007-07-27 10:00:00,37.32,37.32,37.09,37.26,128700.0,28.1345,28.1345,27.9612,28.0893,128700.0
2007-07-27 10:05:00,37.29,37.44,37.25,37.34,133200.0,28.1119,28.225,28.0818,28.1496,133200.0
2007-07-27 10:10:00,37.34,37.75,37.34,37.73,109500.0,28.1496,28.4587,28.1496,28.4436,109500.0
2007-07-27 10:15:00,37.74,38.34,37.73,38.24,314700.0,28.4512,28.9035,28.4436,28.8281,314700.0
2007-07-27 10:20:00,38.24,38.26,37.78,37.83,165600.0,28.8281,28.8432,28.4813,28.519,165600.0
2007-07-27 10:25:00,37.8,37.85,37.6,37.65,186600.0,28.4964,28.5341,28.3456,28.3833,186600.0
2007-07-27 10:30:00,37.65,37.73,37.46,37.5,131500.0,28.3833,28.4436,28.2401,28.2702,131500.0
2007-07-27 10:35:00,37.49,37.5,37.18,37.22,85200.0,28.2627,28.2702,28.029,28.0592,85200.0
2007-07-27 10:40:00,37.23,37.5,37.23,37.47,31200.0,28.0667,28.2702,28.0667,28.2476,31200.0
2007-07-27 10:45:00,37.45,37.76,37.44,37.62,218900.0,28.2325,28.4662,28.225,28.3607,218900.0
2007-07-27 10:50:00,37.63,37.63,37.32,37.45,138400.0,28.3682,28.3682,28.1345,28.2325,138400.0
2007-07-27 10:55:00,37.43,37.62,37.2,37.3,244500.0,28.2175,28.3607,28.0441,28.1195,244500.0
2007-07-27 11:00:00,37.29,37.34,37.2,37.34,57700.0,28.1119,28.1496,28.0441,28.1496,57700.0
2007-07-27 11:05:00,37.34,37.42,37.32,37.32,112400.0,28.1496,28.2099,28.1345,28.1345,112400.0
2007-07-27 11:10:00,37.33,37.44,37.3,37.38,97300.0,28.1421,28.225,28.1195,28.1798,97300.0
2007-07-27 11:15:00,37.38,37.4,37.26,37.33,82200.0,28.1798,28.1949,28.0893,28.1421,82200.0
2007-07-27 11:20:00,37.31,37.34,37.27,37.34,28900.0,28.127,28.1496,28.0968,28.1496,28900.0
2007-07-27 11:25:00,37.34,37.43,37.3,37.32,56100.0,28.1496,28.2175,28.1195,28.1345,56100.0
2007-07-27 11:30:00,37.32,37.34,37.29,37.31,41400.0,28.1345,28.1496,28.1119,28.127,41400.0
2007-07-27 11:35:00,37.31,37.32,37.18,37.24,62500.0,28.127,28.1345,28.029,28.0742,62500.0
2007-07-27 11:40:00,37.23,37.31,37.19,37.24,65900.0,28.0667,28.127,28.0365,28.0742,65900.0
2007-07-27 11:45:00,37.23,37.24,37.2,37.21,25400.0,28.0667,28.0742,28.0441,28.0516,25400.0
2007-07-27 11:50:00,37.2,37.22,36.89,36.89,75700.0,28.0441,28.0592,27.8104,27.8104,75700.0
2007-07-27 11:55:00,36.87,37.0,36.79,36.97,131900.0,27.7953,27.8933,27.735,27.8707,131900.0
2007-07-27 12:00:00,36.99,37.0,36.68,36.9,209000.0,27.8858,27.8933,27.6521,27.8179,209000.0
2007-07-27 12:05:00,36.9,36.99,36.9,36.99,91000.0,27.8179,27.8858,27.8179,27.8858,91000.0
2007-07-27 12:10:00,36.99,37.04,36.91,36.95,65100.0,27.8858,27.9235,27.8255,27.8556,65100.0
2007-07-27 12:15:00,36.95,37.05,36.89,37.0,58000.0,27.8556,27.931,27.8104,27.8933,58000.0
2007-07-27 12:20:00,37.0,37.06,36.79,36.85,91800.0,27.8933,27.9385,27.735,27.7802,91800.0
2007-07-27 12:25:00,36.86,36.86,36.63,36.72,118500.0,27.7878,27.7878,27.6144,27.6822,118500.0
2007-07-27 12:30:00,36.73,36.75,36.4,36.51,135300.0,27.6898,27.7048,27.441,27.5239,135300.0
2007-07-27 12:35:00,36.48,36.72,36.48,36.62,50100.0,27.5013,27.6822,27.5013,27.6068,50100.0
2007-07-27 12:40:00,36.65,37.03,36.63,37.0,56100.0,27.6294,27.9159,27.6144,27.8933,56100.0
2007-07-27 12:45:00,36.98,36.99,36.84,36.88,44700.0,27.8782,27.8858,27.7727,27.8028,44700.0
2007-07-27 12:50:00,36.87,36.87,36.79,36.85,33400.0,27.7953,27.7953,27.735,27.7802,33400.0
2007-07-27 12:55:00,36.85,36.87,36.7,36.73,48400.0,27.7802,27.7953,27.6671,27.6898,48400.0
2007-07-27 13:00:00,36.73,36.75,36.65,36.75,30400.0,27.6898,27.7048,27.6294,27.7048,30400.0
2007-07-27 13:05:00,36.75,36.83,36.71,36.73,69500.0,27.7048,27.7651,27.6747,27.6898,69500.0
2007-07-27 13:10:00,36.72,36.75,36.65,36.73,45400.0,27.6822,27.7048,27.6294,27.6898,45400.0
2007-07-27 13:15:00,36.74,36.75,36.73,36.75,50700.0,27.6973,27.7048,27.6898,27.7048,50700.0
2007-07-27 13:20:00,36.75,37.03,36.75,36.99,158500.0,27.7048,27.9159,27.7048,27.8858,158500.0
2007-07-27 13:25:00,37.0,37.02,36.65,37.01,126700.0,27.8933,27.9084,27.6294,27.9008,126700.0
2007-07-27 13:30:00,37.01,37.08,36.89,36.93,89600.0,27.9008,27.9536,27.8104,27.8405,89600.0
2007-07-27 13:35:00,36.9,37.03,36.89,36.98,47000.0,27.8179,27.9159,27.8104,27.8782,47000.0
2007-07-27 13:40:00,36.98,37.1,36.98,37.1,64600.0,27.8782,27.9687,27.8782,27.9687,64600.0
2007-07-27 13:45:00,37.11,37.2,37.05,37.08,41800.0,27.9762,28.0441,27.931,27.9536,41800.0
2007-07-27 13:50:00,37.07,37.2,37.0,37.2,61900.0,27.9461,28.0441,27.8933,28.0441,61900.0
2007-07-27 13:55:00,37.19,37.22,37.13,37.15,48500.0,28.0365,28.0592,27.9913,28.0064,48500.0
2007-07-27 14:00:00,37.14,37.15,37.03,37.08,39000.0,27.9988,28.0064,27.9159,27.9536,39000.0
2007-07-27 14:05:00,37.1,37.19,37.1,37.13,41800.0,27.9687,28.0365,27.9687,27.9913,41800.0
2007-07-27 14:10:00,37.13,37.15,36.92,36.94,37500.0,27.9913,28.0064,27.833,27.8481,37500.0
2007-07-27 14:15:00,36.95,37.02,36.78,36.78,55700.0,27.8556,27.9084,27.7275,27.7275,55700.0
2007-07-27 14:20:00,36.78,36.85,36.71,36.73,40500.0,27.7275,27.7802,27.6747,27.6898,40500.0
2007-07-27 14:25:00,36.73,36.74,36.6,36.69,53700.0,27.6898,27.6973,27.5918,27.6596,53700.0
2007-07-27 14:30:00,36.69,36.77,36.68,36.76,46100.0,27.6596,27.7199,27.6521,27.7124,46100.0
2007-07-27 14:35:00,36.76,36.83,36.74,36.81,38300.0,27.7124,27.7651,27.6973,27.7501,38300.0
2007-07-27 14:40:00,36.82,37.0,36.82,36.96,65400.0,27.7576,27.8933,27.7576,27.8631,65400.0
2007-07-27 14:45:00,36.97,37.0,36.88,36.89,26700.0,27.8707,27.8933,27.8028,27.8104,26700.0
2007-07-27 14:50:00,36.87,36.98,36.83,36.97,42000.0,27.7953,27.8782,27.7651,27.8707,42000.0
2007-07-27 14:55:00,36.97,37.01,36.84,36.89,42600.0,27.8707,27.9008,27.7727,27.8104,42600.0
2007-07-27 15:00:00,36.89,36.95,36.8,36.93,97000.0,27.8104,27.8556,27.7425,27.8405,97000.0
2007-07-27 15:05:00,36.94,37.0,36.87,36.88,74300.0,27.8481,27.8933,27.7953,27.8028,74300.0
2007-07-27 15:10:00,36.89,36.97,36.82,36.92,52800.0,27.8104,27.8707,27.7576,27.833,52800.0
2007-07-27 15:15:00,36.93,37.07,36.82,37.04,85800.0,27.8405,27.9461,27.7576,27.9235,85800.0
2007-07-27 15:20:00,37.05,37.06,36.85,36.97,88000.0,27.931,27.9385,27.7802,27.8707,88000.0
2007-07-27 15:25:00,36.99,37.06,36.95,36.98,80300.0,27.8858,27.9385,27.8556,27.8782,80300.0
2007-07-27 15:30:00,36.99,37.13,36.94,37.1,53300.0,27.8858,27.9913,27.8481,27.9687,53300.0
2007-07-27 15:35:00,37.08,37.08,36.95,37.0,119900.0,27.9536,27.9536,27.8556,27.8933,119900.0
2007-07-27 15:40:00,37.0,37.04,36.98,37.0,84400.0,27.8933,27.9235,27.8782,27.8933,84400.0
2007-07-27 15:45:00,37.0,37.06,36.94,36.94,163900.0,27.8933,27.9385,27.8481,27.8481,163900.0
2007-07-27 15:50:00,36.95,37.0,36.75,36.8,163300.0,27.8556,27.8933,27.7048,27.7425,163300.0
2007-07-27 15:55:00,36.82,36.82,36.62,36.67,93600.0,27.7576,27.7576,27.6068,27.6445,93600.0
2007-07-30 09:30:00,37.07,38.82,37.07,37.58,129900.0,27.9461,29.2654,27.9461,28.3306,129900.0
2007-07-30 09:35:00,37.6,37.65,37.39,37.42,98800.0,28.3456,28.3833,28.1873,28.2099,98800.0
2007-07-30 09:40:00,37.44,37.58,37.34,37.49,113300.0,28.225,28.3306,28.1496,28.2627,113300.0
2007-07-30 09:45:00,37.49,37.55,37.32,37.43,78000.0,28.2627,28.3079,28.1345,28.2175,78000.0
2007-07-30 09:50:00,37.42,37.58,37.33,37.45,206600.0,28.2099,28.3306,28.1421,28.2325,206600.0
2007-07-30 09:55:00,37.46,37.56,37.41,37.51,163300.0,28.2401,28.3155,28.2024,28.2778,163300.0
2007-07-30 10:00:00,37.51,37.65,37.49,37.59,151500.0,28.2778,28.3833,28.2627,28.3381,151500.0
2007-07-30 10:05:00,37.58,37.7,37.53,37.69,125700.0,28.3306,28.421,28.2929,28.4135,125700.0
2007-07-30 10:10:00,37.69,37.82,37.63,37.74,171100.0,28.4135,28.5115,28.3682,28.4512,171100.0
2007-07-30 10:15:00,37.74,37.93,37.72,37.75,174800.0,28.4512,28.5944,28.4361,28.4587,174800.0
2007-07-30 10:20:00,37.76,37.93,37.73,37.87,104800.0,28.4662,28.5944,28.4436,28.5492,104800.0
2007-07-30 10:25:00,37.84,38.13,37.81,38.0,133900.0,28.5266,28.7452,28.5039,28.6472,133900.0
2007-07-30 10:30:00,37.98,38.07,37.95,38.02,288000.0,28.6321,28.6999,28.6095,28.6623,288000.0
2007-07-30 10:35:00,38.01,38.06,37.87,38.04,160900.0,28.6547,28.6924,28.5492,28.6773,160900.0
2007-07-30 10:40:00,38.04,38.35,38.03,38.3,224400.0,28.6773,28.911,28.6698,28.8733,224400.0
2007-07-30 10:45:00,38.3,38.3,38.02,38.27,116900.0,28.8733,28.8733,28.6623,28.8507,116900.0
2007-07-30 10:50:00,38.25,38.27,38.0,38.06,151900.0,28.8356,28.8507,28.6472,28.6924,151900.0
2007-07-30 10:55:00,38.08,38.12,38.0,38.03,181500.0,28.7075,28.7376,28.6472,28.6698,181500.0
2007-07-30 11:00:00,38.03,38.11,38.01,38.06,94000.0,28.6698,28.7301,28.6547,28.6924,94000.0
2007-07-30 11:05:00,38.07,38.1,37.94,37.98,152400.0,28.6999,28.7226,28.6019,28.6321,152400.0
2007-07-30 11:10:00,38.0,38.05,37.93,38.0,103800.0,28.6472,28.6849,28.5944,28.6472,103800.0
2007-07-30 11:15:00,38.0,38.03,37.96,37.98,111100.0,28.6472,28.6698,28.617,28.6321,111100.0
2007-07-30 11:20:00,37.98,38.01,37.9,37.97,81400.0,28.6321,28.6547,28.5718,28.6246,81400.0
2007-07-30 11:25:00,37.96,37.96,37.86,37.9,104100.0,28.617,28.617,28.5416,28.5718,104100.0
2007-07-30 11:30:00,37.88,37.98,37.87,37.87,35600.0,28.5567,28.6321,28.5492,28.5492,35600.0
2007-07-30 11:35:00,37.9,37.97,37.89,37.89,33200.0,28.5718,28.6246,28.5643,28.5643,33200.0
2007-07-30 11:40:00,37.89,38.02,37.88,37.93,55000.0,28.5643,28.6623,28.5567,28.5944,55000.0
2007-07-30 11:45:00,37.93,38.14,37.88,38.14,69800.0,28.5944,28.7527,28.5567,28.7527,69800.0
2007-07-30 11:50:00,38.14,38.14,38.05,38.13,62600.0,28.7527,28.7527,28.6849,28.7452,62600.0
2007-07-30 11:55:00,38.13,38.15,38.08,38.14,50000.0,28.7452,28.7603,28.7075,28.7527,50000.0
2007-07-30 12:00:00,38.14,38.19,38.08,38.1,48900.0,28.7527,28.7904,28.7075,28.7226,48900.0
2007-07-30 12:05:00,38.11,38.34,38.11,38.14,82100.0,28.7301,28.9035,28.7301,28.7527,82100.0
2007-07-30 12:10:00,38.13,38.26,38.12,38.15,47400.0,28.7452,28.8432,28.7376,28.7603,47400.0
2007-07-30 12:15:00,38.16,38.33,38.15,38.29,43500.0,28.7678,28.896,28.7603,28.8658,43500.0
2007-07-30 12:20:00,38.28,38.29,38.19,38.21,40900.0,28.8583,28.8658,28.7904,28.8055,40900.0
2007-07-30 12:25:00,38.22,38.27,38.22,38.27,19500.0,28.813,28.8507,28.813,28.8507,19500.0
2007-07-30 12:30:00,38.26,38.32,38.2,38.2,35600.0,28.8432,28.8884,28.798,28.798,35600.0
2007-07-30 12:35:00,38.19,38.3,38.14,38.27,46200.0,28.7904,28.8733,28.7527,28.8507,46200.0
2007-07-30 12:40:00,38.27,38.33,38.27,38.29,68400.0,28.8507,28.896,28.8507,28.8658,68400.0
2007-07-30 12:45:00,38.3,38.36,38.28,38.36,14000.0,28.8733,28.9186,28.8583,28.9186,14000.0
2007-07-30 12:50:00,38.36,38.56,38.36,38.48,30300.0,28.9186,29.0693,28.9186,29.009,30300.0
2007-07-30 12:55:00,38.49,38.52,38.4,38.47,31400.0,29.0166,29.0392,28.9487,29.0015,31400.0
2007-07-30 13:00:00,38.49,38.53,38.46,38.48,24600.0,29.0166,29.0467,28.994,29.009,24600.0
2007-07-30 13:05:00,38.48,38.62,38.48,38.6,60600.0,29.009,29.1146,29.009,29.0995,60600.0
2007-07-30 13:10:00,38.59,38.59,38.44,38.45,29300.0,29.092,29.092,28.9789,28.9864,29300.0
2007-07-30 13:15:00,38.45,38.56,38.42,38.48,30000.0,28.9864,29.0693,28.9638,29.009,30000.0
2007-07-30 13:20:00,38.46,38.58,38.45,38.56,19400.0,28.994,29.0844,28.9864,29.0693,19400.0
2007-07-30 13:25:00,38.56,38.56,38.48,38.55,25200.0,29.0693,29.0693,29.009,29.0618,25200.0
2007-07-30 13:30:00,38.54,38.54,38.39,38.39,17500.0,29.0543,29.0543,28.9412,28.9412,17500.0
2007-07-30 13:35:00,38.38,38.5,38.37,38.4,23400.0,28.9336,29.0241,28.9261,28.9487,23400.0
2007-07-30 13:40:00,38.41,38.54,38.41,38.53,36300.0,28.9563,29.0543,28.9563,29.0467,36300.0
2007-07-30 13:45:00,38.54,38.62,38.52,38.59,43300.0,29.0543,29.1146,29.0392,29.092,43300.0
2007-07-30 13:50:00,38.59,38.9,38.59,38.88,83800.0,29.092,29.3257,29.092,29.3106,83800.0
2007-07-30 13:55:00,38.9,39.03,38.87,38.94,149800.0,29.3257,29.4237,29.303,29.3558,149800.0
2007-07-30 14:00:00,38.93,39.0,38.86,38.99,127800.0,29.3483,29.4011,29.2955,29.3935,127800.0
2007-07-30 14:05:00,38.99,39.05,38.93,39.04,105400.0,29.3935,29.4387,29.3483,29.4312,105400.0
2007-07-30 14:10:00,39.04,39.1,38.98,39.06,42100.0,29.4312,29.4764,29.386,29.4463,42100.0
2007-07-30 14:15:00,39.06,39.14,39.03,39.14,85800.0,29.4463,29.5066,29.4237,29.5066,85800.0
2007-07-30 14:20:00,39.13,39.16,38.11,39.1,187500.0,29.4991,29.5217,28.7301,29.4764,187500.0
2007-07-30 14:25:00,39.11,39.11,39.03,39.04,62000.0,29.484,29.484,29.4237,29.4312,62000.0
2007-07-30 14:30:00,39.06,39.09,38.96,38.97,68500.0,29.4463,29.4689,29.3709,29.3784,68500.0
2007-07-30 14:35:00,38.96,39.06,38.95,38.95,83500.0,29.3709,29.4463,29.3634,29.3634,83500.0
2007-07-30 14:40:00,38.94,39.14,38.94,38.99,40100.0,29.3558,29.5066,29.3558,29.3935,40100.0
2007-07-30 14:45:00,38.99,39.03,38.82,39.02,32400.0,29.3935,29.4237,29.2654,29.4161,32400.0
2007-07-30 14:50:00,39.02,39.03,38.96,39.0,30700.0,29.4161,29.4237,29.3709,29.4011,30700.0
2007-07-30 14:55:00,39.02,39.09,38.95,39.09,36800.0,29.4161,29.4689,29.3634,29.4689,36800.0
2007-07-30 15:00:00,39.1,39.11,39.0,39.1,42000.0,29.4764,29.484,29.4011,29.4764,42000.0
2007-07-30 15:05:00,39.11,39.29,39.11,39.28,40100.0,29.484,29.6197,29.484,29.6121,40100.0
2007-07-30 15:10:00,39.28,39.32,39.26,39.26,60800.0,29.6121,29.6423,29.5971,29.5971,60800.0
2007-07-30 15:15:00,39.25,39.25,39.03,39.04,93800.0,29.5895,29.5895,29.4237,29.4312,93800.0
2007-07-30 15:20:00,39.05,39.08,38.98,39.0,146300.0,29.4387,29.4614,29.386,29.4011,146300.0
2007-07-30 15:25:00,39.0,39.13,38.95,38.99,92800.0,29.4011,29.4991,29.3634,29.3935,92800.0
2007-07-30 15:30:00,38.99,39.02,38.87,38.95,93100.0,29.3935,29.4161,29.303,29.3634,93100.0
2007-07-30 15:35:00,38.94,38.95,38.9,38.95,61900.0,29.3558,29.3634,29.3257,29.3634,61900.0
2007-07-30 15:40:00,38.95,39.03,38.9,38.98,141800.0,29.3634,29.4237,29.3257,29.386,141800.0
2007-07-30 15:45:00,38.99,38.99,38.86,38.95,80100.0,29.3935,29.3935,29.2955,29.3634,80100.0
2007-07-30 15:50:00,38.96,38.97,38.84,38.86,99400.0,29.3709,29.3784,29.2804,29.2955,99400.0
2007-07-30 15:55:00,38.87,38.98,38.77,38.8,124900.0,29.303,29.386,29.2277,29.2503,124900.0
2007-07-31 09:30:00,39.46,39.48,39.1,39.3,36900.0,29.7478,29.7629,29.4764,29.6272,36900.0
2007-07-31 09:35:00,39.3,39.5,39.26,39.48,60900.0,29.6272,29.778,29.5971,29.7629,60900.0
2007-07-31 09:40:00,39.47,39.55,39.38,39.4,84300.0,29.7554,29.8157,29.6875,29.7026,84300.0
2007-07-31 09:45:00,39.39,39.73,39.38,39.69,108300.0,29.6951,29.9514,29.6875,29.9212,108300.0
2007-07-31 09:50:00,39.71,39.91,39.49,39.79,220100.0,29.9363,30.0871,29.7704,29.9966,220100.0
2007-07-31 09:55:00,39.8,39.96,39.65,39.95,109000.0,30.0041,30.1248,29.8911,30.1172,109000.0
2007-07-31 10:00:00,39.95,39.97,39.76,39.85,346700.0,30.1172,30.1323,29.974,30.0418,346700.0
2007-07-31 10:05:00,39.85,39.95,39.81,39.83,142600.0,30.0418,30.1172,30.0117,30.0268,142600.0
2007-07-31 10:10:00,39.84,39.93,39.19,39.53,151600.0,30.0343,30.1022,29.5443,29.8006,151600.0
2007-07-31 10:15:00,39.48,39.92,39.48,39.7,188000.0,29.7629,30.0946,29.7629,29.9288,188000.0
2007-07-31 10:20:00,39.71,39.76,39.53,39.59,246300.0,29.9363,29.974,29.8006,29.8458,246300.0
2007-07-31 10:25:00,39.6,39.71,39.55,39.6,153900.0,29.8534,29.9363,29.8157,29.8534,153900.0
2007-07-31 10:30:00,39.6,39.67,39.56,39.66,68400.0,29.8534,29.9061,29.8232,29.8986,68400.0
2007-07-31 10:35:00,39.68,39.79,39.63,39.66,255200.0,29.9137,29.9966,29.876,29.8986,255200.0
2007-07-31 10:40:00,39.65,39.69,39.63,39.63,100500.0,29.8911,29.9212,29.876,29.876,100500.0
2007-07-31 10:45:00,39.65,39.65,39.52,39.63,49200.0,29.8911,29.8911,29.7931,29.876,49200.0
2007-07-31 10:50:00,39.63,39.72,39.61,39.64,80200.0,29.876,29.9438,29.8609,29.8835,80200.0
2007-07-31 10:55:00,39.63,39.67,39.59,39.62,150900.0,29.876,29.9061,29.8458,29.8685,150900.0
2007-07-31 11:00:00,39.63,39.65,39.5,39.64,135600.0,29.876,29.8911,29.778,29.8835,135600.0
2007-07-31 11:05:00,39.64,39.72,39.51,39.72,50500.0,29.8835,29.9438,29.7855,29.9438,50500.0
2007-07-31 11:10:00,39.71,39.76,39.6,39.63,46600.0,29.9363,29.974,29.8534,29.876,46600.0
2007-07-31 11:15:00,39.62,39.72,39.5,39.71,25700.0,29.8685,29.9438,29.778,29.9363,25700.0
2007-07-31 11:20:00,39.7,39.71,39.54,39.64,25100.0,29.9288,29.9363,29.8081,29.8835,25100.0
2007-07-31 11:25:00,39.65,39.76,39.64,39.73,30200.0,29.8911,29.974,29.8835,29.9514,30200.0
2007-07-31 11:30:00,39.73,39.78,39.71,39.78,49800.0,29.9514,29.9891,29.9363,29.9891,49800.0
2007-07-31 11:35:00,39.78,39.87,39.75,39.78,42700.0,29.9891,30.0569,29.9665,29.9891,42700.0
2007-07-31 11:40:00,39.78,39.8,39.69,39.72,47500.0,29.9891,30.0041,29.9212,29.9438,47500.0
2007-07-31 11:45:00,39.73,39.73,39.68,39.7,49500.0,29.9514,29.9514,29.9137,29.9288,49500.0
2007-07-31 11:50:00,39.69,39.72,39.69,39.71,19500.0,29.9212,29.9438,29.9212,29.9363,19500.0
2007-07-31 11:55:00,39.71,39.71,39.66,39.69,18000.0,29.9363,29.9363,29.8986,29.9212,18000.0
2007-07-31 12:00:00,39.68,39.73,39.65,39.66,40900.0,29.9137,29.9514,29.8911,29.8986,40900.0
2007-07-31 12:05:00,39.65,39.7,39.65,39.68,24500.0,29.8911,29.9288,29.8911,29.9137,24500.0
2007-07-31 12:10:00,39.68,39.75,39.65,39.65,19800.0,29.9137,29.9665,29.8911,29.8911,19800.0
2007-07-31 12:15:00,39.65,39.66,39.6,39.62,18700.0,29.8911,29.8986,29.8534,29.8685,18700.0
2007-07-31 12:20:00,39.62,39.73,39.6,39.73,24000.0,29.8685,29.9514,29.8534,29.9514,24000.0
2007-07-31 12:25:00,39.73,39.74,39.7,39.71,13100.0,29.9514,29.9589,29.9288,29.9363,13100.0
2007-07-31 12:30:00,39.7,39.8,39.7,39.72,42400.0,29.9288,30.0041,29.9288,29.9438,42400.0
2007-07-31 12:35:00,39.73,39.81,39.73,39.8,62000.0,29.9514,30.0117,29.9514,30.0041,62000.0
2007-07-31 12:40:00,39.79,39.85,39.76,39.8,143000.0,29.9966,30.0418,29.974,30.0041,143000.0
2007-07-31 12:45:00,39.81,39.83,39.78,39.79,24100.0,30.0117,30.0268,29.9891,29.9966,24100.0
2007-07-31 12:50:00,39.79,39.82,39.77,39.78,31200.0,29.9966,30.0192,29.9815,29.9891,31200.0
2007-07-31 12:55:00,39.77,39.81,39.74,39.8,35700.0,29.9815,30.0117,29.9589,30.0041,35700.0
2007-07-31 13:00:00,39.8,39.81,39.74,39.75,78300.0,30.0041,30.0117,29.9589,29.9665,78300.0
2007-07-31 13:05:00,39.75,39.79,39.6,39.65,58400.0,29.9665,29.9966,29.8534,29.8911,58400.0
2007-07-31 13:10:00,39.65,39.73,39.63,39.68,57500.0,29.8911,29.9514,29.876,29.9137,57500.0
2007-07-31 13:15:00,39.69,39.79,39.65,39.67,63500.0,29.9212,29.9966,29.8911,29.9061,63500.0
2007-07-31 13:20:00,39.67,39.71,39.64,39.64,23800.0,29.9061,29.9363,29.8835,29.8835,23800.0
2007-07-31 13:25:00,39.65,39.69,39.55,39.6,24100.0,29.8911,29.9212,29.8157,29.8534,24100.0
2007-07-31 13:30:00,39.6,39.63,39.55,39.6,40800.0,29.8534,29.876,29.8157,29.8534,40800.0
2007-07-31 13:35:00,39.57,39.64,39.57,39.61,34000.0,29.8308,29.8835,29.8308,29.8609,34000.0
2007-07-31 13:40:00,39.6,39.64,39.43,39.49,50700.0,29.8534,29.8835,29.7252,29.7704,50700.0
2007-07-31 13:45:00,39.49,39.51,39.41,39.43,39100.0,29.7704,29.7855,29.7101,29.7252,39100.0
2007-07-31 13:50:00,39.43,39.43,39.3,39.35,31200.0,29.7252,29.7252,29.6272,29.6649,31200.0
2007-07-31 13:55:00,39.35,39.5,39.35,39.47,22600.0,29.6649,29.778,29.6649,29.7554,22600.0
2007-07-31 14:00:00,39.48,39.56,39.42,39.51,29100.0,29.7629,29.8232,29.7177,29.7855,29100.0
2007-07-31 14:05:00,39.52,39.59,39.32,39.35,39700.0,29.7931,29.8458,29.6423,29.6649,39700.0
2007-07-31 14:10:00,39.35,39.47,39.35,39.46,27900.0,29.6649,29.7554,29.6649,29.7478,27900.0
2007-07-31 14:15:00,39.48,39.56,39.4,39.45,28000.0,29.7629,29.8232,29.7026,29.7403,28000.0
2007-07-31 14:20:00,39.46,39.47,39.34,39.44,32400.0,29.7478,29.7554,29.6574,29.7328,32400.0
2007-07-31 14:25:00,39.45,39.45,39.3,39.3,34000.0,29.7403,29.7403,29.6272,29.6272,34000.0
2007-07-31 14:30:00,39.3,39.31,38.89,39.05,80200.0,29.6272,29.6348,29.3181,29.4387,80200.0
2007-07-31 14:35:00,39.05,39.1,38.9,38.97,83700.0,29.4387,29.4764,29.3257,29.3784,83700.0
2007-07-31 14:40:00,38.97,39.09,38.96,39.08,45300.0,29.3784,29.4689,29.3709,29.4614,45300.0
2007-07-31 14:45:00,39.08,39.12,38.93,39.05,52200.0,29.4614,29.4915,29.3483,29.4387,52200.0
2007-07-31 14:50:00,39.05,39.05,38.9,38.97,88200.0,29.4387,29.4387,29.3257,29.3784,88200.0
2007-07-31 14:55:00,38.96,39.06,38.92,38.99,57300.0,29.3709,29.4463,29.3407,29.3935,57300.0
2007-07-31 15:00:00,38.99,39.05,38.98,39.0,48200.0,29.3935,29.4387,29.386,29.4011,48200.0
2007-07-31 15:05:00,39.0,39.01,38.92,38.98,75900.0,29.4011,29.4086,29.3407,29.386,75900.0
2007-07-31 15:10:00,39.0,39.12,38.99,38.99,45100.0,29.4011,29.4915,29.3935,29.3935,45100.0
2007-07-31 15:15:00,38.99,39.0,38.9,38.97,40400.0,29.3935,29.4011,29.3257,29.3784,40400.0
2007-07-31 15:20:00,38.97,39.04,38.95,38.96,60000.0,29.3784,29.4312,29.3634,29.3709,60000.0
2007-07-31 15:25:00,38.96,39.06,38.91,38.92,40000.0,29.3709,29.4463,29.3332,29.3407,40000.0
2007-07-31 15:30:00,38.93,39.02,38.9,38.9,86400.0,29.3483,29.4161,29.3257,29.3257,86400.0
2007-07-31 15:35:00,38.9,38.97,38.85,38.85,72500.0,29.3257,29.3784,29.288,29.288,72500.0
2007-07-31 15:40:00,38.85,38.89,38.79,38.84,57800.0,29.288,29.3181,29.2427,29.2804,57800.0
2007-07-31 15:45:00,38.85,38.88,38.71,38.76,99200.0,29.288,29.3106,29.1824,29.2201,99200.0
2007-07-31 15:50:00,38.75,38.79,38.46,38.49,145600.0,29.2126,29.2427,28.994,29.0166,145600.0
2007-07-31 15:55:00,38.47,38.55,38.41,38.51,115000.0,29.0015,29.0618,28.9563,29.0317,115000.0
2007-08-01 09:30:00,38.52,39.08,38.52,38.75,52200.0,29.0392,29.4614,29.0392,29.2126,52200.0
2007-08-01 09:35:00,38.81,39.27,38.81,39.03,16200.0,29.2578,29.6046,29.2578,29.4237,16200.0
2007-08-01 09:40:00,39.01,39.08,38.77,38.94,28400.0,29.4086,29.4614,29.2277,29.3558,28400.0
2007-08-01 09:45:00,38.91,38.91,38.6,38.64,22700.0,29.3332,29.3332,29.0995,29.1297,22700.0
2007-08-01 09:50:00,38.65,38.77,38.4,38.5,54100.0,29.1372,29.2277,28.9487,29.0241,54100.0
2007-08-01 09:55:00,38.5,38.57,38.37,38.57,35600.0,29.0241,29.0769,28.9261,29.0769,35600.0
2007-08-01 10:00:00,38.55,38.72,38.54,38.68,51000.0,29.0618,29.19,29.0543,29.1598,51000.0
2007-08-01 10:05:00,38.69,38.74,38.49,38.63,63700.0,29.1673,29.205,29.0166,29.1221,63700.0
2007-08-01 10:10:00,38.63,38.83,38.63,38.8,44600.0,29.1221,29.2729,29.1221,29.2503,44600.0
2007-08-01 10:15:00,38.8,38.89,38.77,38.85,35000.0,29.2503,29.3181,29.2277,29.288,35000.0
2007-08-01 10:20:00,38.85,38.9,38.75,38.8,51400.0,29.288,29.3257,29.2126,29.2503,51400.0
2007-08-01 10:25:00,38.8,38.87,38.57,38.67,40300.0,29.2503,29.303,29.0769,29.1523,40300.0
2007-08-01 10:30:00,38.67,38.77,38.63,38.74,19200.0,29.1523,29.2277,29.1221,29.205,19200.0
2007-08-01 10:35:00,38.75,38.75,38.57,38.64,57300.0,29.2126,29.2126,29.0769,29.1297,57300.0
2007-08-01 10:40:00,38.65,38.79,38.61,38.68,18700.0,29.1372,29.2427,29.107,29.1598,18700.0
2007-08-01 10:45:00,38.69,38.73,38.55,38.68,31100.0,29.1673,29.1975,29.0618,29.1598,31100.0
2007-08-01 10:50:00,38.69,38.73,38.51,38.53,43500.0,29.1673,29.1975,29.0317,29.0467,43500.0
2007-08-01 10:55:00,38.56,38.65,38.26,38.29,59100.0,29.0693,29.1372,28.8432,28.8658,59100.0
2007-08-01 11:00:00,38.29,38.29,38.17,38.23,35400.0,28.8658,28.8658,28.7753,28.8206,35400.0
2007-08-01 11:05:00,38.25,38.44,38.25,38.37,27500.0,28.8356,28.9789,28.8356,28.9261,27500.0
2007-08-01 11:10:00,38.37,38.52,38.32,38.45,45000.0,28.9261,29.0392,28.8884,28.9864,45000.0
2007-08-01 11:15:00,38.44,38.65,38.4,38.59,40900.0,28.9789,29.1372,28.9487,29.092,40900.0
2007-08-01 11:20:00,38.6,38.76,38.55,38.72,68900.0,29.0995,29.2201,29.0618,29.19,68900.0
2007-08-01 11:25:00,38.73,38.89,38.6,38.73,50200.0,29.1975,29.3181,29.0995,29.1975,50200.0
2007-08-01 11:30:00,38.73,39.0,38.67,38.99,78600.0,29.1975,29.4011,29.1523,29.3935,78600.0
2007-08-01 11:35:00,38.98,39.03,38.97,39.03,32600.0,29.386,29.4237,29.3784,29.4237,32600.0
2007-08-01 11:40:00,39.05,39.13,38.97,39.02,23600.0,29.4387,29.4991,29.3784,29.4161,23600.0
2007-08-01 11:45:00,38.99,39.01,38.66,38.74,101100.0,29.3935,29.4086,29.1447,29.205,101100.0
2007-08-01 11:50:00,38.75,38.78,38.67,38.74,28100.0,29.2126,29.2352,29.1523,29.205,28100.0
2007-08-01 11:55:00,38.74,38.77,38.58,38.7,46100.0,29.205,29.2277,29.0844,29.1749,46100.0
2007-08-01 12:00:00,38.7,38.78,38.49,38.53,135100.0,29.1749,29.2352,29.0166,29.0467,135100.0
2007-08-01 12:05:00,38.53,38.82,38.52,38.82,73700.0,29.0467,29.2654,29.0392,29.2654,73700.0
2007-08-01 12:10:00,38.82,39.0,38.56,38.68,101800.0,29.2654,29.4011,29.0693,29.1598,101800.0
2007-08-01 12:15:00,38.69,38.82,38.69,38.76,26600.0,29.1673,29.2654,29.1673,29.2201,26600.0
2007-08-01 12:20:00,38.76,38.76,38.7,38.72,522600.0,29.2201,29.2201,29.1749,29.19,522600.0
2007-08-01 12:25:00,38.73,38.77,38.61,38.67,37400.0,29.1975,29.2277,29.107,29.1523,37400.0
2007-08-01 12:30:00,38.68,38.81,38.68,38.81,35100.0,29.1598,29.2578,29.1598,29.2578,35100.0
2007-08-01 12:35:00,38.81,38.95,38.81,38.94,43700.0,29.2578,29.3634,29.2578,29.3558,43700.0
2007-08-01 12:40:00,38.94,39.17,38.89,39.02,40400.0,29.3558,29.5292,29.3181,29.4161,40400.0
2007-08-01 12:45:00,39.02,39.05,38.98,39.01,447700.0,29.4161,29.4387,29.386,29.4086,447700.0
2007-08-01 12:50:00,39.02,39.11,38.87,38.87,90100.0,29.4161,29.484,29.303,29.303,90100.0
2007-08-01 12:55:00,38.89,38.91,38.81,38.9,48400.0,29.3181,29.3332,29.2578,29.3257,48400.0
2007-08-01 13:00:00,38.9,38.95,38.83,38.86,61200.0,29.3257,29.3634,29.2729,29.2955,61200.0
2007-08-01 13:05:00,38.83,38.9,38.69,38.84,79200.0,29.2729,29.3257,29.1673,29.2804,79200.0
2007-08-01 13:10:00,38.83,38.96,38.77,38.93,72100.0,29.2729,29.3709,29.2277,29.3483,72100.0
2007-08-01 13:15:00,38.93,39.03,38.8,38.84,89800.0,29.3483,29.4237,29.2503,29.2804,89800.0
2007-08-01 13:20:00,38.8,39.0,38.7,38.8,82200.0,29.2503,29.4011,29.1749,29.2503,82200.0
2007-08-01 13:25:00,38.79,38.94,38.63,38.84,117300.0,29.2427,29.3558,29.1221,29.2804,117300.0
2007-08-01 13:30:00,38.84,38.88,38.74,38.85,30900.0,29.2804,29.3106,29.205,29.288,30900.0
2007-08-01 13:35:00,38.84,38.86,38.68,38.7,20200.0,29.2804,29.2955,29.1598,29.1749,20200.0
2007-08-01 13:40:00,38.7,38.9,38.7,38.81,43700.0,29.1749,29.3257,29.1749,29.2578,43700.0
2007-08-01 13:45:00,38.8,38.86,38.71,38.77,30500.0,29.2503,29.2955,29.1824,29.2277,30500.0
2007-08-01 13:50:00,38.78,38.78,38.67,38.69,25000.0,29.2352,29.2352,29.1523,29.1673,25000.0
2007-08-01 13:55:00,38.69,38.86,38.58,38.65,88900.0,29.1673,29.2955,29.0844,29.1372,88900.0
2007-08-01 14:00:00,38.65,38.69,38.56,38.69,42800.0,29.1372,29.1673,29.0693,29.1673,42800.0
2007-08-01 14:05:00,38.7,38.71,38.46,38.62,58300.0,29.1749,29.1824,28.994,29.1146,58300.0
2007-08-01 14:10:00,38.64,38.83,38.46,38.65,104000.0,29.1297,29.2729,28.994,29.1372,104000.0
2007-08-01 14:15:00,38.63,38.66,38.45,38.55,39900.0,29.1221,29.1447,28.9864,29.0618,39900.0
2007-08-01 14:20:00,38.56,38.63,38.53,38.56,60900.0,29.0693,29.1221,29.0467,29.0693,60900.0
2007-08-01 14:25:00,38.56,38.75,38.48,38.66,80500.0,29.0693,29.2126,29.009,29.1447,80500.0
2007-08-01 14:30:00,38.66,38.69,38.6,38.62,112100.0,29.1447,29.1673,29.0995,29.1146,112100.0
2007-08-01 14:35:00,38.64,38.66,38.56,38.63,60300.0,29.1297,29.1447,29.0693,29.1221,60300.0
2007-08-01 14:40:00,38.63,38.8,38.51,38.53,56900.0,29.1221,29.2503,29.0317,29.0467,56900.0
2007-08-01 14:45:00,38.54,38.65,38.46,38.59,54900.0,29.0543,29.1372,28.994,29.092,54900.0
2007-08-01 14:50:00,38.56,38.63,38.42,38.44,63900.0,29.0693,29.1221,28.9638,28.9789,63900.0
2007-08-01 14:55:00,38.43,38.6,38.2,38.42,78200.0,28.9713,29.0995,28.798,28.9638,78200.0
2007-08-01 15:00:00,38.42,38.49,38.3,38.38,97600.0,28.9638,29.0166,28.8733,28.9336,97600.0
2007-08-01 15:05:00,38.38,38.52,38.28,38.35,115600.0,28.9336,29.0392,28.8583,28.911,115600.0
2007-08-01 15:10:00,38.37,38.48,38.02,38.2,152500.0,28.9261,29.009,28.6623,28.798,152500.0
2007-08-01 15:15:00,38.2,38.54,38.13,38.5,112000.0,28.798,29.0543,28.7452,29.0241,112000.0
2007-08-01 15:20:00,38.49,38.64,38.13,38.47,460400.0,29.0166,29.1297,28.7452,29.0015,460400.0
2007-08-01 15:25:00,38.5,38.62,38.45,38.5,131300.0,29.0241,29.1146,28.9864,29.0241,131300.0
2007-08-01 15:30:00,38.51,38.59,38.48,38.49,153400.0,29.0317,29.092,29.009,29.0166,153400.0
2007-08-01 15:35:00,38.47,38.65,38.42,38.64,76600.0,29.0015,29.1372,28.9638,29.1297,76600.0
2007-08-01 15:40:00,38.63,38.91,38.52,38.9,74600.0,29.1221,29.3332,29.0392,29.3257,74600.0
2007-08-01 15:45:00,38.9,39.03,38.66,39.01,97000.0,29.3257,29.4237,29.1447,29.4086,97000.0
2007-08-01 15:50:00,38.99,39.29,38.98,39.13,139600.0,29.3935,29.6197,29.386,29.4991,139600.0
2007-08-01 15:55:00,39.14,39.28,38.81,39.08,139500.0,29.5066,29.6121,29.2578,29.4614,139500.0
2007-08-02 09:30:00,39.44,40.74,23.03,40.41,367100.0,29.7328,30.7128,17.3617,30.464,367100.0
2007-08-02 09:35:00,40.31,40.37,39.48,39.85,300900.0,30.3886,30.4339,29.7629,30.0418,300900.0
2007-08-02 09:40:00,39.86,40.81,39.64,40.73,358700.0,30.0494,30.7656,29.8835,30.7053,358700.0
2007-08-02 09:45:00,40.72,45.08,40.53,42.24,461900.0,30.6977,33.9846,30.5545,31.8436,461900.0
2007-08-02 09:50:00,42.23,42.3,40.65,41.15,367400.0,31.8361,31.8888,30.6449,31.0219,367400.0
2007-08-02 09:55:00,41.19,41.24,40.98,41.03,134100.0,31.052,31.0897,30.8937,30.9314,134100.0
2007-08-02 10:00:00,41.04,41.06,40.72,40.8,115400.0,30.939,30.954,30.6977,30.758,115400.0
2007-08-02 10:05:00,40.78,40.86,40.23,40.23,342700.0,30.7429,30.8033,30.3283,30.3283,342700.0
2007-08-02 10:10:00,40.21,40.24,39.69,39.96,200800.0,30.3132,30.3359,29.9212,30.1248,200800.0
2007-08-02 10:15:00,39.96,40.21,39.95,40.1,118600.0,30.1248,30.3132,30.1172,30.2303,118600.0
2007-08-02 10:20:00,40.1,40.3,40.08,40.22,150800.0,30.2303,30.3811,30.2152,30.3208,150800.0
2007-08-02 10:25:00,40.22,40.28,40.08,40.17,1901700.0,30.3208,30.366,30.2152,30.2831,1901700.0
2007-08-02 10:30:00,40.18,40.3,40.08,40.08,70300.0,30.2906,30.3811,30.2152,30.2152,70300.0
2007-08-02 10:35:00,40.09,40.29,39.85,40.07,228000.0,30.2228,30.3735,30.0418,30.2077,228000.0
2007-08-02 10:40:00,40.0,40.08,39.95,39.98,86600.0,30.1549,30.2152,30.1172,30.1398,86600.0
2007-08-02 10:45:00,39.97,39.98,39.85,39.9,71800.0,30.1323,30.1398,30.0418,30.0795,71800.0
2007-08-02 10:50:00,39.89,40.02,39.55,39.7,123000.0,30.072,30.17,29.8157,29.9288,123000.0
2007-08-02 10:55:00,39.68,39.92,39.63,39.9,191700.0,29.9137,30.0946,29.876,30.0795,191700.0
2007-08-02 11:00:00,39.91,39.92,39.75,39.76,206500.0,30.0871,30.0946,29.9665,29.974,206500.0
2007-08-02 11:05:00,39.76,39.87,39.71,39.75,54100.0,29.974,30.0569,29.9363,29.9665,54100.0
2007-08-02 11:10:00,39.76,39.79,39.68,39.72,41000.0,29.974,29.9966,29.9137,29.9438,41000.0
2007-08-02 11:15:00,39.73,39.75,39.6,39.65,249300.0,29.9514,29.9665,29.8534,29.8911,249300.0
2007-08-02 11:20:00,39.62,39.86,39.62,39.76,22100.0,29.8685,30.0494,29.8685,29.974,22100.0
2007-08-02 11:25:00,39.76,39.86,39.76,39.78,50400.0,29.974,30.0494,29.974,29.9891,50400.0
2007-08-02 11:30:00,39.79,39.8,39.68,39.7,84800.0,29.9966,30.0041,29.9137,29.9288,84800.0
2007-08-02 11:35:00,39.7,39.73,39.68,39.72,80400.0,29.9288,29.9514,29.9137,29.9438,80400.0
2007-08-02 11:40:00,39.72,39.75,39.68,39.7,62000.0,29.9438,29.9665,29.9137,29.9288,62000.0
2007-08-02 11:45:00,39.71,39.79,39.7,39.78,49500.0,29.9363,29.9966,29.9288,29.9891,49500.0
2007-08-02 11:50:00,39.79,39.86,39.7,39.76,116100.0,29.9966,30.0494,29.9288,29.974,116100.0
2007-08-02 11:55:00,39.75,39.95,39.71,39.85,198700.0,29.9665,30.1172,29.9363,30.0418,198700.0
2007-08-02 12:00:00,39.85,39.92,39.84,39.87,28900.0,30.0418,30.0946,30.0343,30.0569,28900.0
2007-08-02 12:05:00,39.87,39.97,39.82,39.97,63400.0,30.0569,30.1323,30.0192,30.1323,63400.0
2007-08-02 12:10:00,39.97,40.0,39.89,39.89,52400.0,30.1323,30.1549,30.072,30.072,52400.0
2007-08-02 12:15:00,39.89,40.05,39.86,39.98,65900.0,30.072,30.1926,30.0494,30.1398,65900.0
2007-08-02 12:20:00,39.97,40.17,39.91,39.94,71700.0,30.1323,30.2831,30.0871,30.1097,71700.0
2007-08-02 12:25:00,39.95,39.98,39.91,39.95,27000.0,30.1172,30.1398,30.0871,30.1172,27000.0
2007-08-02 12:30:00,39.96,39.99,39.81,39.99,26100.0,30.1248,30.1474,30.0117,30.1474,26100.0
2007-08-02 12:35:00,39.99,40.0,39.93,39.93,64900.0,30.1474,30.1549,30.1022,30.1022,64900.0
2007-08-02 12:40:00,39.94,39.95,39.85,39.85,33400.0,30.1097,30.1172,30.0418,30.0418,33400.0
2007-08-02 12:45:00,39.85,39.92,39.85,39.9,44100.0,30.0418,30.0946,30.0418,30.0795,44100.0
2007-08-02 12:50:00,39.91,39.92,39.86,39.9,34900.0,30.0871,30.0946,30.0494,30.0795,34900.0
2007-08-02 12:55:00,39.91,39.92,39.85,39.88,17800.0,30.0871,30.0946,30.0418,30.0645,17800.0
2007-08-02 13:00:00,39.89,39.9,39.77,39.78,44600.0,30.072,30.0795,29.9815,29.9891,44600.0
2007-08-02 13:05:00,39.78,39.8,39.73,39.79,42700.0,29.9891,30.0041,29.9514,29.9966,42700.0
2007-08-02 13:10:00,39.81,39.81,39.73,39.75,17500.0,30.0117,30.0117,29.9514,29.9665,17500.0
2007-08-02 13:15:00,39.75,39.91,39.72,39.8,204100.0,29.9665,30.0871,29.9438,30.0041,204100.0
2007-08-02 13:20:00,39.8,39.83,39.74,39.75,36700.0,30.0041,30.0268,29.9589,29.9665,36700.0
2007-08-02 13:25:00,39.75,39.86,39.75,39.83,21100.0,29.9665,30.0494,29.9665,30.0268,21100.0
2007-08-02 13:30:00,39.83,39.97,39.83,39.96,34800.0,30.0268,30.1323,30.0268,30.1248,34800.0
2007-08-02 13:35:00,39.95,39.95,39.87,39.87,20200.0,30.1172,30.1172,30.0569,30.0569,20200.0
2007-08-02 13:40:00,39.88,39.9,39.8,39.88,29000.0,30.0645,30.0795,30.0041,30.0645,29000.0
2007-08-02 13:45:00,39.88,39.92,39.82,39.88,51700.0,30.0645,30.0946,30.0192,30.0645,51700.0
2007-08-02 13:50:00,39.87,39.99,39.84,39.95,31500.0,30.0569,30.1474,30.0343,30.1172,31500.0
2007-08-02 13:55:00,39.94,39.94,39.9,39.91,23300.0,30.1097,30.1097,30.0795,30.0871,23300.0
2007-08-02 14:00:00,39.9,39.96,39.86,39.9,36800.0,30.0795,30.1248,30.0494,30.0795,36800.0
2007-08-02 14:05:00,39.91,39.91,39.85,39.86,22100.0,30.0871,30.0871,30.0418,30.0494,22100.0
2007-08-02 14:10:00,39.86,39.9,39.82,39.9,53300.0,30.0494,30.0795,30.0192,30.0795,53300.0
2007-08-02 14:15:00,39.9,39.94,39.9,39.9,35800.0,30.0795,30.1097,30.0795,30.0795,35800.0
2007-08-02 14:20:00,39.9,39.96,39.9,39.93,20400.0,30.0795,30.1248,30.0795,30.1022,20400.0
2007-08-02 14:25:00,39.93,39.93,39.9,39.92,38500.0,30.1022,30.1022,30.0795,30.0946,38500.0
2007-08-02 14:30:00,39.93,40.0,39.9,39.94,32500.0,30.1022,30.1549,30.0795,30.1097,32500.0
2007-08-02 14:35:00,39.94,39.94,39.83,39.91,78700.0,30.1097,30.1097,30.0268,30.0871,78700.0
2007-08-02 14:40:00,39.91,40.03,39.88,39.9,94600.0,30.0871,30.1775,30.0645,30.0795,94600.0
2007-08-02 14:45:00,39.91,39.95,39.81,39.88,172700.0,30.0871,30.1172,30.0117,30.0645,172700.0
2007-08-02 14:50:00,39.89,39.91,39.87,39.89,95300.0,30.072,30.0871,30.0569,30.072,95300.0
2007-08-02 14:55:00,39.89,39.95,39.88,39.95,65500.0,30.072,30.1172,30.0645,30.1172,65500.0
2007-08-02 15:00:00,39.94,40.07,39.88,39.9,122900.0,30.1097,30.2077,30.0645,30.0795,122900.0
2007-08-02 15:05:00,39.9,39.93,39.88,39.92,61400.0,30.0795,30.1022,30.0645,30.0946,61400.0
2007-08-02 15:10:00,39.92,40.01,39.78,39.9,98300.0,30.0946,30.1625,29.9891,30.0795,98300.0
2007-08-02 15:15:00,39.9,39.98,39.83,39.89,63200.0,30.0795,30.1398,30.0268,30.072,63200.0
2007-08-02 15:20:00,39.9,39.96,39.85,39.9,132100.0,30.0795,30.1248,30.0418,30.0795,132100.0
2007-08-02 15:25:00,39.9,40.21,39.9,40.06,323700.0,30.0795,30.3132,30.0795,30.2002,323700.0
2007-08-02 15:30:00,40.08,40.25,40.05,40.11,111000.0,30.2152,30.3434,30.1926,30.2378,111000.0
2007-08-02 15:35:00,40.1,40.17,40.0,40.1,80600.0,30.2303,30.2831,30.1549,30.2303,80600.0
2007-08-02 15:40:00,40.1,40.11,39.92,40.0,99500.0,30.2303,30.2378,30.0946,30.1549,99500.0
2007-08-02 15:45:00,39.98,40.05,39.96,40.02,134200.0,30.1398,30.1926,30.1248,30.17,134200.0
2007-08-02 15:50:00,39.99,40.08,39.82,39.82,100700.0,30.1474,30.2152,30.0192,30.0192,100700.0
2007-08-02 15:55:00,39.83,40.17,39.79,40.06,101600.0,30.0268,30.2831,29.9966,30.2002,101600.0
2007-08-03 09:30:00,40.75,40.92,40.44,40.46,70800.0,30.7203,30.8485,30.4866,30.5017,70800.0
2007-08-03 09:35:00,40.51,40.7,40.44,40.52,59700.0,30.5394,30.6826,30.4866,30.5469,59700.0
2007-08-03 09:40:00,40.57,40.6,40.31,40.36,42700.0,30.5846,30.6072,30.3886,30.4263,42700.0
2007-08-03 09:45:00,40.35,40.59,40.32,40.52,84700.0,30.4188,30.5997,30.3962,30.5469,84700.0
2007-08-03 09:50:00,40.52,40.6,40.35,40.55,107300.0,30.5469,30.6072,30.4188,30.5696,107300.0
2007-08-03 09:55:00,40.56,40.66,40.49,40.59,65800.0,30.5771,30.6525,30.5243,30.5997,65800.0
2007-08-03 10:00:00,40.59,40.74,40.47,40.62,74000.0,30.5997,30.7128,30.5092,30.6223,74000.0
2007-08-03 10:05:00,40.61,40.64,40.38,40.53,137000.0,30.6148,30.6374,30.4414,30.5545,137000.0
2007-08-03 10:10:00,40.53,40.56,40.4,40.47,146200.0,30.5545,30.5771,30.4565,30.5092,146200.0
2007-08-03 10:15:00,40.47,40.48,40.27,40.39,24900.0,30.5092,30.5168,30.3585,30.4489,24900.0
2007-08-03 10:20:00,40.4,40.52,40.29,40.3,98400.0,30.4565,30.5469,30.3735,30.3811,98400.0
2007-08-03 10:25:00,40.32,40.41,40.3,40.41,21000.0,30.3962,30.464,30.3811,30.464,21000.0
2007-08-03 10:30:00,40.4,40.45,40.1,40.11,20000.0,30.4565,30.4942,30.2303,30.2378,20000.0
2007-08-03 10:35:00,40.1,40.11,39.9,39.95,40700.0,30.2303,30.2378,30.0795,30.1172,40700.0
2007-08-03 10:40:00,39.95,40.07,39.93,40.02,43900.0,30.1172,30.2077,30.1022,30.17,43900.0
2007-08-03 10:45:00,40.02,40.35,40.01,40.29,31200.0,30.17,30.4188,30.1625,30.3735,31200.0
2007-08-03 10:50:00,40.29,40.36,40.2,40.29,41200.0,30.3735,30.4263,30.3057,30.3735,41200.0
2007-08-03 10:55:00,40.24,40.39,40.22,40.31,21600.0,30.3359,30.4489,30.3208,30.3886,21600.0
2007-08-03 11:00:00,40.3,40.54,40.26,40.26,35700.0,30.3811,30.562,30.3509,30.3509,35700.0
2007-08-03 11:05:00,40.3,40.51,40.16,40.45,26200.0,30.3811,30.5394,30.2755,30.4942,26200.0
2007-08-03 11:10:00,40.46,40.56,40.39,40.41,26000.0,30.5017,30.5771,30.4489,30.464,26000.0
2007-08-03 11:15:00,40.37,40.37,40.2,40.26,15700.0,30.4339,30.4339,30.3057,30.3509,15700.0
2007-08-03 11:20:00,40.3,40.49,40.3,40.44,51400.0,30.3811,30.5243,30.3811,30.4866,51400.0
2007-08-03 11:25:00,40.44,40.47,40.25,40.31,87600.0,30.4866,30.5092,30.3434,30.3886,87600.0
2007-08-03 11:30:00,40.35,40.41,40.19,40.31,87600.0,30.4188,30.464,30.2982,30.3886,87600.0
2007-08-03 11:35:00,40.33,40.49,40.33,40.47,16300.0,30.4037,30.5243,30.4037,30.5092,16300.0
2007-08-03 11:40:00,40.5,40.5,40.38,40.49,39800.0,30.5319,30.5319,30.4414,30.5243,39800.0
2007-08-03 11:45:00,40.47,40.51,40.38,40.46,42200.0,30.5092,30.5394,30.4414,30.5017,42200.0
2007-08-03 11:50:00,40.46,40.49,40.15,40.18,98200.0,30.5017,30.5243,30.268,30.2906,98200.0
2007-08-03 11:55:00,40.15,40.35,40.06,40.26,60900.0,30.268,30.4188,30.2002,30.3509,60900.0
2007-08-03 12:00:00,40.26,40.27,40.15,40.17,38300.0,30.3509,30.3585,30.268,30.2831,38300.0
2007-08-03 12:05:00,40.15,40.19,40.0,40.0,44700.0,30.268,30.2982,30.1549,30.1549,44700.0
2007-08-03 12:10:00,40.01,40.15,40.01,40.02,80600.0,30.1625,30.268,30.1625,30.17,80600.0
2007-08-03 12:15:00,40.01,40.1,40.0,40.05,68400.0,30.1625,30.2303,30.1549,30.1926,68400.0
2007-08-03 12:20:00,40.04,40.13,39.95,40.0,39800.0,30.1851,30.2529,30.1172,30.1549,39800.0
2007-08-03 12:25:00,40.0,40.07,39.95,40.06,64700.0,30.1549,30.2077,30.1172,30.2002,64700.0
2007-08-03 12:30:00,40.01,40.1,39.99,40.04,35300.0,30.1625,30.2303,30.1474,30.1851,35300.0
2007-08-03 12:35:00,40.05,40.13,39.99,40.11,24700.0,30.1926,30.2529,30.1474,30.2378,24700.0
2007-08-03 12:40:00,40.12,40.12,40.0,40.06,20900.0,30.2454,30.2454,30.1549,30.2002,20900.0
2007-08-03 12:45:00,40.05,40.06,40.0,40.04,30600.0,30.1926,30.2002,30.1549,30.1851,30600.0
2007-08-03 12:50:00,40.05,40.1,39.91,39.91,113700.0,30.1926,30.2303,30.0871,30.0871,113700.0
2007-08-03 12:55:00,39.95,39.99,39.9,39.92,27000.0,30.1172,30.1474,30.0795,30.0946,27000.0
2007-08-03 13:00:00,39.92,40.03,39.91,39.92,30000.0,30.0946,30.1775,30.0871,30.0946,30000.0
2007-08-03 13:05:00,39.92,40.0,39.8,39.9,76200.0,30.0946,30.1549,30.0041,30.0795,76200.0
2007-08-03 13:10:00,39.91,39.99,39.91,39.94,10000.0,30.0871,30.1474,30.0871,30.1097,10000.0
2007-08-03 13:15:00,39.95,40.04,39.86,39.91,27900.0,30.1172,30.1851,30.0494,30.0871,27900.0
2007-08-03 13:20:00,39.93,40.13,39.91,40.13,24600.0,30.1022,30.2529,30.0871,30.2529,24600.0
2007-08-03 13:25:00,40.14,40.17,40.11,40.11,17700.0,30.2605,30.2831,30.2378,30.2378,17700.0
2007-08-03 13:30:00,40.13,40.14,39.96,40.0,18300.0,30.2529,30.2605,30.1248,30.1549,18300.0
2007-08-03 13:35:00,40.02,40.03,39.9,39.9,25800.0,30.17,30.1775,30.0795,30.0795,25800.0
2007-08-03 13:40:00,39.92,40.04,39.91,40.02,38200.0,30.0946,30.1851,30.0871,30.17,38200.0
2007-08-03 13:45:00,40.03,40.04,39.88,39.97,17700.0,30.1775,30.1851,30.0645,30.1323,17700.0
2007-08-03 13:50:00,39.95,40.0,39.94,40.0,16300.0,30.1172,30.1549,30.1097,30.1549,16300.0
2007-08-03 13:55:00,39.97,40.1,39.97,40.04,17500.0,30.1323,30.2303,30.1323,30.1851,17500.0
2007-08-03 14:00:00,40.06,40.24,40.03,40.2,36300.0,30.2002,30.3359,30.1775,30.3057,36300.0
2007-08-03 14:05:00,40.21,40.25,40.14,40.14,24500.0,30.3132,30.3434,30.2605,30.2605,24500.0
2007-08-03 14:10:00,40.12,40.14,39.94,39.96,32900.0,30.2454,30.2605,30.1097,30.1248,32900.0
2007-08-03 14:15:00,39.99,40.01,39.91,39.93,18000.0,30.1474,30.1625,30.0871,30.1022,18000.0
2007-08-03 14:20:00,39.96,39.96,39.87,39.94,58300.0,30.1248,30.1248,30.0569,30.1097,58300.0
2007-08-03 14:25:00,39.93,39.99,39.86,39.95,69500.0,30.1022,30.1474,30.0494,30.1172,69500.0
2007-08-03 14:30:00,39.95,40.08,39.88,39.88,40500.0,30.1172,30.2152,30.0645,30.0645,40500.0
2007-08-03 14:35:00,39.87,39.91,39.81,39.85,27400.0,30.0569,30.0871,30.0117,30.0418,27400.0
2007-08-03 14:40:00,39.86,39.94,39.79,39.83,20600.0,30.0494,30.1097,29.9966,30.0268,20600.0
2007-08-03 14:45:00,39.8,39.88,39.74,39.79,32800.0,30.0041,30.0645,29.9589,29.9966,32800.0
2007-08-03 14:50:00,39.78,39.92,39.74,39.83,44300.0,29.9891,30.0946,29.9589,30.0268,44300.0
2007-08-03 14:55:00,39.85,39.85,39.69,39.74,45300.0,30.0418,30.0418,29.9212,29.9589,45300.0
2007-08-03 15:00:00,39.72,39.76,39.57,39.61,36500.0,29.9438,29.974,29.8308,29.8609,36500.0
2007-08-03 15:05:00,39.6,39.64,39.5,39.58,37400.0,29.8534,29.8835,29.778,29.8383,37400.0
2007-08-03 15:10:00,39.61,39.76,39.54,39.66,52300.0,29.8609,29.974,29.8081,29.8986,52300.0
2007-08-03 15:15:00,39.68,39.71,39.51,39.67,37400.0,29.9137,29.9363,29.7855,29.9061,37400.0
2007-08-03 15:20:00,39.66,39.75,39.44,39.59,91100.0,29.8986,29.9665,29.7328,29.8458,91100.0
2007-08-03 15:25:00,39.59,39.65,39.44,39.47,53300.0,29.8458,29.8911,29.7328,29.7554,53300.0
2007-08-03 15:30:00,39.5,39.64,39.43,39.55,52500.0,29.778,29.8835,29.7252,29.8157,52500.0
2007-08-03 15:35:00,39.56,39.63,39.47,39.51,74200.0,29.8232,29.876,29.7554,29.7855,74200.0
2007-08-03 15:40:00,39.5,39.56,39.38,39.53,44700.0,29.778,29.8232,29.6875,29.8006,44700.0
2007-08-03 15:45:00,39.52,39.55,39.47,39.51,45100.0,29.7931,29.8157,29.7554,29.7855,45100.0
2007-08-03 15:50:00,39.51,39.51,39.34,39.39,46000.0,29.7855,29.7855,29.6574,29.6951,46000.0
2007-08-03 15:55:00,39.38,39.43,39.02,39.18,126500.0,29.6875,29.7252,29.4161,29.5367,126500.0
2007-08-06 09:30:00,39.18,39.39,39.18,39.29,38900.0,29.5367,29.6951,29.5367,29.6197,38900.0
2007-08-06 09:35:00,39.3,39.69,39.26,39.53,95600.0,29.6272,29.9212,29.5971,29.8006,95600.0
2007-08-06 09:40:00,39.54,39.56,39.29,39.38,95300.0,29.8081,29.8232,29.6197,29.6875,95300.0
2007-08-06 09:45:00,39.36,39.55,39.34,39.5,82700.0,29.6724,29.8157,29.6574,29.778,82700.0
2007-08-06 09:50:00,39.5,39.54,39.27,39.45,114200.0,29.778,29.8081,29.6046,29.7403,114200.0
2007-08-06 09:55:00,39.46,39.52,39.38,39.43,111000.0,29.7478,29.7931,29.6875,29.7252,111000.0
2007-08-06 10:00:00,39.45,39.46,39.31,39.31,40800.0,29.7403,29.7478,29.6348,29.6348,40800.0
2007-08-06 10:05:00,39.33,39.38,39.18,39.25,46300.0,29.6498,29.6875,29.5367,29.5895,46300.0
2007-08-06 10:10:00,39.22,39.24,39.07,39.12,57100.0,29.5669,29.582,29.4538,29.4915,57100.0
2007-08-06 10:15:00,39.11,39.15,38.83,38.86,31300.0,29.484,29.5141,29.2729,29.2955,31300.0
2007-08-06 10:20:00,38.83,38.96,38.81,38.88,51800.0,29.2729,29.3709,29.2578,29.3106,51800.0
2007-08-06 10:25:00,38.87,38.92,38.7,38.73,89300.0,29.303,29.3407,29.1749,29.1975,89300.0
2007-08-06 10:30:00,38.71,38.92,38.68,38.79,46700.0,29.1824,29.3407,29.1598,29.2427,46700.0
2007-08-06 10:35:00,38.8,38.8,38.46,38.55,97900.0,29.2503,29.2503,28.994,29.0618,97900.0
2007-08-06 10:40:00,38.54,38.54,38.44,38.48,50900.0,29.0543,29.0543,28.9789,29.009,50900.0
2007-08-06 10:45:00,38.48,38.56,38.4,38.55,123700.0,29.009,29.0693,28.9487,29.0618,123700.0
2007-08-06 10:50:00,38.55,38.55,38.19,38.26,63600.0,29.0618,29.0618,28.7904,28.8432,63600.0
2007-08-06 10:55:00,38.26,38.3,38.2,38.2,51300.0,28.8432,28.8733,28.798,28.798,51300.0
2007-08-06 11:00:00,38.24,38.4,38.22,38.31,185800.0,28.8281,28.9487,28.813,28.8809,185800.0
2007-08-06 11:05:00,38.31,38.44,38.3,38.34,247600.0,28.8809,28.9789,28.8733,28.9035,247600.0
2007-08-06 11:10:00,38.34,38.47,38.3,38.45,73100.0,28.9035,29.0015,28.8733,28.9864,73100.0
2007-08-06 11:15:00,38.44,38.55,38.4,38.54,47200.0,28.9789,29.0618,28.9487,29.0543,47200.0
2007-08-06 11:20:00,38.53,38.63,38.45,38.49,124400.0,29.0467,29.1221,28.9864,29.0166,124400.0
2007-08-06 11:25:00,38.5,38.53,38.4,38.44,56200.0,29.0241,29.0467,28.9487,28.9789,56200.0
2007-08-06 11:30:00,38.45,38.45,38.4,38.4,100600.0,28.9864,28.9864,28.9487,28.9487,100600.0
2007-08-06 11:35:00,38.41,38.48,38.33,38.37,150300.0,28.9563,29.009,28.896,28.9261,150300.0
2007-08-06 11:40:00,38.38,38.4,38.28,38.29,37400.0,28.9336,28.9487,28.8583,28.8658,37400.0
2007-08-06 11:45:00,38.31,38.47,38.3,38.37,58200.0,28.8809,29.0015,28.8733,28.9261,58200.0
2007-08-06 11:50:00,38.37,38.48,38.3,38.47,40600.0,28.9261,29.009,28.8733,29.0015,40600.0
2007-08-06 11:55:00,38.48,38.53,38.47,38.53,45100.0,29.009,29.0467,29.0015,29.0467,45100.0
2007-08-06 12:00:00,38.54,38.56,38.44,38.5,56200.0,29.0543,29.0693,28.9789,29.0241,56200.0
2007-08-06 12:05:00,38.5,38.64,38.49,38.63,28100.0,29.0241,29.1297,29.0166,29.1221,28100.0
2007-08-06 12:10:00,38.64,38.64,38.46,38.48,37200.0,29.1297,29.1297,28.994,29.009,37200.0
2007-08-06 12:15:00,38.48,38.51,38.43,38.48,60800.0,29.009,29.0317,28.9713,29.009,60800.0
2007-08-06 12:20:00,38.49,38.5,38.29,38.33,50600.0,29.0166,29.0241,28.8658,28.896,50600.0
2007-08-06 12:25:00,38.34,38.42,38.34,38.39,11200.0,28.9035,28.9638,28.9035,28.9412,11200.0
2007-08-06 12:30:00,38.4,38.4,38.35,38.4,12900.0,28.9487,28.9487,28.911,28.9487,12900.0
2007-08-06 12:35:00,38.39,38.4,38.33,38.38,61400.0,28.9412,28.9487,28.896,28.9336,61400.0
2007-08-06 12:40:00,38.38,38.4,38.35,38.37,33500.0,28.9336,28.9487,28.911,28.9261,33500.0
2007-08-06 12:45:00,38.37,38.42,38.35,38.41,113100.0,28.9261,28.9638,28.911,28.9563,113100.0
2007-08-06 12:50:00,38.41,38.46,38.41,38.45,22800.0,28.9563,28.994,28.9563,28.9864,22800.0
2007-08-06 12:55:00,38.45,38.46,38.4,38.45,45700.0,28.9864,28.994,28.9487,28.9864,45700.0
2007-08-06 13:00:00,38.45,38.5,38.45,38.5,50900.0,28.9864,29.0241,28.9864,29.0241,50900.0
2007-08-06 13:05:00,38.49,38.49,38.39,38.4,37000.0,29.0166,29.0166,28.9412,28.9487,37000.0
2007-08-06 13:10:00,38.4,38.43,38.35,38.42,43200.0,28.9487,28.9713,28.911,28.9638,43200.0
2007-08-06 13:15:00,38.42,38.46,38.41,38.44,31800.0,28.9638,28.994,28.9563,28.9789,31800.0
2007-08-06 13:20:00,38.45,38.45,38.37,38.43,20200.0,28.9864,28.9864,28.9261,28.9713,20200.0
2007-08-06 13:25:00,38.44,38.45,38.35,38.44,24800.0,28.9789,28.9864,28.911,28.9789,24800.0
2007-08-06 13:30:00,38.45,38.45,38.36,38.36,25300.0,28.9864,28.9864,28.9186,28.9186,25300.0
2007-08-06 13:35:00,38.34,38.44,38.3,38.43,41000.0,28.9035,28.9789,28.8733,28.9713,41000.0
2007-08-06 13:40:00,38.43,38.45,38.37,38.41,34900.0,28.9713,28.9864,28.9261,28.9563,34900.0
2007-08-06 13:45:00,38.4,38.41,38.3,38.32,37600.0,28.9487,28.9563,28.8733,28.8884,37600.0
2007-08-06 13:50:00,38.31,38.39,38.3,38.39,28800.0,28.8809,28.9412,28.8733,28.9412,28800.0
2007-08-06 13:55:00,38.4,38.41,38.25,38.3,21100.0,28.9487,28.9563,28.8356,28.8733,21100.0
2007-08-06 14:00:00,38.3,38.38,38.3,38.37,105800.0,28.8733,28.9336,28.8733,28.9261,105800.0
2007-08-06 14:05:00,38.35,38.52,38.34,38.47,44000.0,28.911,29.0392,28.9035,29.0015,44000.0
2007-08-06 14:10:00,38.5,38.52,38.32,38.5,53100.0,29.0241,29.0392,28.8884,29.0241,53100.0
2007-08-06 14:15:00,38.5,38.5,38.44,38.5,32700.0,29.0241,29.0241,28.9789,29.0241,32700.0
2007-08-06 14:20:00,38.5,38.55,38.44,38.54,88600.0,29.0241,29.0618,28.9789,29.0543,88600.0
2007-08-06 14:25:00,38.54,38.7,38.52,38.62,20500.0,29.0543,29.1749,29.0392,29.1146,20500.0
2007-08-06 14:30:00,38.62,38.68,38.55,38.67,38800.0,29.1146,29.1598,29.0618,29.1523,38800.0
2007-08-06 14:35:00,38.67,38.76,38.64,38.75,51600.0,29.1523,29.2201,29.1297,29.2126,51600.0
2007-08-06 14:40:00,38.75,38.91,38.75,38.89,63500.0,29.2126,29.3332,29.2126,29.3181,63500.0
2007-08-06 14:45:00,38.89,38.92,38.79,38.84,53000.0,29.3181,29.3407,29.2427,29.2804,53000.0
2007-08-06 14:50:00,38.84,38.93,38.84,38.91,49300.0,29.2804,29.3483,29.2804,29.3332,49300.0
2007-08-06 14:55:00,38.91,38.94,38.85,38.85,75600.0,29.3332,29.3558,29.288,29.288,75600.0
2007-08-06 15:00:00,38.87,38.91,38.84,38.87,55400.0,29.303,29.3332,29.2804,29.303,55400.0
2007-08-06 15:05:00,38.87,39.12,38.87,39.05,68600.0,29.303,29.4915,29.303,29.4387,68600.0
2007-08-06 15:10:00,39.04,39.09,38.93,38.99,77000.0,29.4312,29.4689,29.3483,29.3935,77000.0
2007-08-06 15:15:00,38.99,39.16,38.89,39.1,106100.0,29.3935,29.5217,29.3181,29.4764,106100.0
2007-08-06 15:20:00,39.1,39.12,38.98,39.09,109100.0,29.4764,29.4915,29.386,29.4689,109100.0
2007-08-06 15:25:00,39.08,39.09,38.99,39.09,56100.0,29.4614,29.4689,29.3935,29.4689,56100.0
2007-08-06 15:30:00,39.11,39.19,39.0,39.08,100000.0,29.484,29.5443,29.4011,29.4614,100000.0
2007-08-06 15:35:00,39.08,39.18,39.06,39.13,124800.0,29.4614,29.5367,29.4463,29.4991,124800.0
2007-08-06 15:40:00,39.13,39.26,39.11,39.26,131200.0,29.4991,29.5971,29.484,29.5971,131200.0
2007-08-06 15:45:00,39.27,39.39,39.25,39.33,97700.0,29.6046,29.6951,29.5895,29.6498,97700.0
2007-08-06 15:50:00,39.33,39.39,39.15,39.29,172800.0,29.6498,29.6951,29.5141,29.6197,172800.0
2007-08-06 15:55:00,39.28,39.35,39.13,39.34,125500.0,29.6121,29.6649,29.4991,29.6574,125500.0
2007-08-07 09:30:00,39.11,39.21,39.0,39.09,11900.0,29.484,29.5594,29.4011,29.4689,11900.0
2007-08-07 09:35:00,39.04,39.19,38.96,39.08,31900.0,29.4312,29.5443,29.3709,29.4614,31900.0
2007-08-07 09:40:00,39.01,39.15,38.98,39.03,34500.0,29.4086,29.5141,29.386,29.4237,34500.0
2007-08-07 09:45:00,39.04,39.25,39.03,39.14,55500.0,29.4312,29.5895,29.4237,29.5066,55500.0
2007-08-07 09:50:00,39.14,39.2,39.12,39.16,45300.0,29.5066,29.5518,29.4915,29.5217,45300.0
2007-08-07 09:55:00,39.16,39.36,39.16,39.34,59100.0,29.5217,29.6724,29.5217,29.6574,59100.0
2007-08-07 10:00:00,39.33,39.4,39.29,39.33,65600.0,29.6498,29.7026,29.6197,29.6498,65600.0
2007-08-07 10:05:00,39.32,39.36,39.26,39.32,31400.0,29.6423,29.6724,29.5971,29.6423,31400.0
2007-08-07 10:10:00,39.31,39.39,39.3,39.33,28500.0,29.6348,29.6951,29.6272,29.6498,28500.0
2007-08-07 10:15:00,39.33,39.45,39.32,39.37,67700.0,29.6498,29.7403,29.6423,29.68,67700.0
2007-08-07 10:20:00,39.35,39.38,39.23,39.23,37400.0,29.6649,29.6875,29.5744,29.5744,37400.0
2007-08-07 10:25:00,39.24,39.32,39.19,39.3,21400.0,29.582,29.6423,29.5443,29.6272,21400.0
2007-08-07 10:30:00,39.31,39.39,39.28,39.31,80600.0,29.6348,29.6951,29.6121,29.6348,80600.0
2007-08-07 10:35:00,39.3,39.33,39.19,39.2,33000.0,29.6272,29.6498,29.5443,29.5518,33000.0
2007-08-07 10:40:00,39.2,39.28,39.2,39.27,18600.0,29.5518,29.6121,29.5518,29.6046,18600.0
2007-08-07 10:45:00,39.26,39.33,39.23,39.32,50200.0,29.5971,29.6498,29.5744,29.6423,50200.0
2007-08-07 10:50:00,39.32,39.35,39.26,39.34,53200.0,29.6423,29.6649,29.5971,29.6574,53200.0
2007-08-07 10:55:00,39.34,39.38,39.16,39.28,44800.0,29.6574,29.6875,29.5217,29.6121,44800.0
2007-08-07 11:00:00,39.28,39.34,39.27,39.28,22500.0,29.6121,29.6574,29.6046,29.6121,22500.0
2007-08-07 11:05:00,39.28,39.34,39.26,39.29,72400.0,29.6121,29.6574,29.5971,29.6197,72400.0
2007-08-07 11:10:00,39.3,39.32,39.29,39.3,46600.0,29.6272,29.6423,29.6197,29.6272,46600.0
2007-08-07 11:15:00,39.3,39.5,39.3,39.41,35600.0,29.6272,29.778,29.6272,29.7101,35600.0
2007-08-07 11:20:00,39.4,39.5,39.39,39.44,23100.0,29.7026,29.778,29.6951,29.7328,23100.0
2007-08-07 11:25:00,39.45,39.45,39.35,39.38,13300.0,29.7403,29.7403,29.6649,29.6875,13300.0
2007-08-07 11:30:00,39.38,39.42,39.36,39.39,13500.0,29.6875,29.7177,29.6724,29.6951,13500.0
2007-08-07 11:35:00,39.4,39.42,39.35,39.38,16600.0,29.7026,29.7177,29.6649,29.6875,16600.0
2007-08-07 11:40:00,39.38,39.41,39.38,39.4,15200.0,29.6875,29.7101,29.6875,29.7026,15200.0
2007-08-07 11:45:00,39.4,39.48,39.39,39.45,36300.0,29.7026,29.7629,29.6951,29.7403,36300.0
2007-08-07 11:50:00,39.45,39.45,39.39,39.43,18900.0,29.7403,29.7403,29.6951,29.7252,18900.0
2007-08-07 11:55:00,39.44,39.49,39.39,39.47,37700.0,29.7328,29.7704,29.6951,29.7554,37700.0
2007-08-07 12:00:00,39.47,39.61,39.47,39.61,43000.0,29.7554,29.8609,29.7554,29.8609,43000.0
2007-08-07 12:05:00,39.61,39.61,39.53,39.53,19800.0,29.8609,29.8609,29.8006,29.8006,19800.0
2007-08-07 12:10:00,39.53,39.64,39.53,39.64,55900.0,29.8006,29.8835,29.8006,29.8835,55900.0
2007-08-07 12:15:00,39.64,39.69,39.58,39.67,58400.0,29.8835,29.9212,29.8383,29.9061,58400.0
2007-08-07 12:20:00,39.65,39.74,39.64,39.72,55700.0,29.8911,29.9589,29.8835,29.9438,55700.0
2007-08-07 12:25:00,39.71,39.82,39.68,39.74,39200.0,29.9363,30.0192,29.9137,29.9589,39200.0
2007-08-07 12:30:00,39.74,39.83,39.67,39.72,358200.0,29.9589,30.0268,29.9061,29.9438,358200.0
2007-08-07 12:35:00,39.71,39.72,39.5,39.66,47200.0,29.9363,29.9438,29.778,29.8986,47200.0
2007-08-07 12:40:00,39.66,39.67,39.5,39.5,23800.0,29.8986,29.9061,29.778,29.778,23800.0
2007-08-07 12:45:00,39.5,39.51,39.45,39.48,35700.0,29.778,29.7855,29.7403,29.7629,35700.0
2007-08-07 12:50:00,39.48,39.55,39.46,39.51,63100.0,29.7629,29.8157,29.7478,29.7855,63100.0
2007-08-07 12:55:00,39.51,39.55,39.45,39.54,40600.0,29.7855,29.8157,29.7403,29.8081,40600.0
2007-08-07 13:00:00,39.51,39.64,39.51,39.64,83500.0,29.7855,29.8835,29.7855,29.8835,83500.0
2007-08-07 13:05:00,39.65,39.78,39.63,39.75,42100.0,29.8911,29.9891,29.876,29.9665,42100.0
2007-08-07 13:10:00,39.75,39.78,39.69,39.75,83700.0,29.9665,29.9891,29.9212,29.9665,83700.0
2007-08-07 13:15:00,39.75,39.83,39.75,39.81,14500.0,29.9665,30.0268,29.9665,30.0117,14500.0
2007-08-07 13:20:00,39.83,39.94,39.82,39.92,24600.0,30.0268,30.1097,30.0192,30.0946,24600.0
2007-08-07 13:25:00,39.92,40.01,39.92,40.01,14800.0,30.0946,30.1625,30.0946,30.1625,14800.0
2007-08-07 13:30:00,40.01,40.05,39.93,40.05,40200.0,30.1625,30.1926,30.1022,30.1926,40200.0
2007-08-07 13:35:00,40.06,40.23,40.05,40.22,63800.0,30.2002,30.3283,30.1926,30.3208,63800.0
2007-08-07 13:40:00,40.21,40.34,40.21,40.29,87000.0,30.3132,30.4112,30.3132,30.3735,87000.0
2007-08-07 13:45:00,40.3,40.41,40.28,40.33,59200.0,30.3811,30.464,30.366,30.4037,59200.0
2007-08-07 13:50:00,40.34,40.6,40.34,40.54,91200.0,30.4112,30.6072,30.4112,30.562,91200.0
2007-08-07 13:55:00,40.54,40.54,40.45,40.47,70300.0,30.562,30.562,30.4942,30.5092,70300.0
2007-08-07 14:00:00,40.5,40.5,40.4,40.4,18700.0,30.5319,30.5319,30.4565,30.4565,18700.0
2007-08-07 14:05:00,40.43,40.5,40.4,40.5,25000.0,30.4791,30.5319,30.4565,30.5319,25000.0
2007-08-07 14:10:00,40.5,40.59,40.35,40.36,43100.0,30.5319,30.5997,30.4188,30.4263,43100.0
2007-08-07 14:15:00,40.39,40.42,40.16,40.21,82500.0,30.4489,30.4716,30.2755,30.3132,82500.0
2007-08-07 14:20:00,40.2,40.22,39.82,40.08,127900.0,30.3057,30.3208,30.0192,30.2152,127900.0
2007-08-07 14:25:00,40.1,40.16,39.88,39.88,115300.0,30.2303,30.2755,30.0645,30.0645,115300.0
2007-08-07 14:30:00,39.89,40.0,39.83,39.87,285900.0,30.072,30.1549,30.0268,30.0569,285900.0
2007-08-07 14:35:00,39.87,39.92,39.73,39.76,96800.0,30.0569,30.0946,29.9514,29.974,96800.0
2007-08-07 14:40:00,39.75,40.19,39.74,39.87,81200.0,29.9665,30.2982,29.9589,30.0569,81200.0
2007-08-07 14:45:00,39.91,40.17,39.9,40.09,36600.0,30.0871,30.2831,30.0795,30.2228,36600.0
2007-08-07 14:50:00,40.1,40.29,40.07,40.12,27900.0,30.2303,30.3735,30.2077,30.2454,27900.0
2007-08-07 14:55:00,40.12,40.52,40.12,40.49,33300.0,30.2454,30.5469,30.2454,30.5243,33300.0
2007-08-07 15:00:00,40.48,40.59,40.43,40.52,68600.0,30.5168,30.5997,30.4791,30.5469,68600.0
2007-08-07 15:05:00,40.51,40.61,40.36,40.36,66100.0,30.5394,30.6148,30.4263,30.4263,66100.0
2007-08-07 15:10:00,40.34,40.4,40.26,40.37,84200.0,30.4112,30.4565,30.3509,30.4339,84200.0
2007-08-07 15:15:00,40.37,40.54,40.36,40.54,120100.0,30.4339,30.562,30.4263,30.562,120100.0
2007-08-07 15:20:00,40.55,40.62,40.44,40.45,84100.0,30.5696,30.6223,30.4866,30.4942,84100.0
2007-08-07 15:25:00,40.45,40.79,40.45,40.79,45200.0,30.4942,30.7505,30.4942,30.7505,45200.0
2007-08-07 15:30:00,40.77,41.01,40.77,41.01,96100.0,30.7354,30.9163,30.7354,30.9163,96100.0
2007-08-07 15:35:00,40.99,41.11,40.95,41.02,112700.0,30.9013,30.9917,30.8711,30.9239,112700.0
2007-08-07 15:40:00,41.02,41.02,40.76,40.81,73600.0,30.9239,30.9239,30.7279,30.7656,73600.0
2007-08-07 15:45:00,40.82,40.86,40.75,40.77,91500.0,30.7731,30.8033,30.7203,30.7354,91500.0
2007-08-07 15:50:00,40.75,40.96,40.75,40.82,110800.0,30.7203,30.8786,30.7203,30.7731,110800.0
2007-08-07 15:55:00,40.81,40.97,40.78,40.88,88700.0,30.7656,30.8862,30.7429,30.8183,88700.0
2007-08-08 09:30:00,40.51,41.27,40.51,41.08,81200.0,30.5394,31.1123,30.5394,30.9691,81200.0
2007-08-08 09:35:00,41.05,41.33,40.98,41.15,38300.0,30.9465,31.1576,30.8937,31.0219,38300.0
2007-08-08 09:40:00,41.15,41.46,41.13,41.15,116700.0,31.0219,31.2556,31.0068,31.0219,116700.0
2007-08-08 09:45:00,41.16,41.29,41.05,41.1,43400.0,31.0294,31.1274,30.9465,30.9842,43400.0
2007-08-08 09:50:00,41.12,41.26,41.09,41.17,29500.0,30.9993,31.1048,30.9766,31.037,29500.0
2007-08-08 09:55:00,41.16,41.31,41.14,41.25,43800.0,31.0294,31.1425,31.0143,31.0973,43800.0
2007-08-08 10:00:00,41.25,41.38,41.22,41.23,34100.0,31.0973,31.1953,31.0746,31.0822,34100.0
2007-08-08 10:05:00,41.23,41.38,41.22,41.35,29900.0,31.0822,31.1953,31.0746,31.1727,29900.0
2007-08-08 10:10:00,41.35,41.42,41.34,41.38,44300.0,31.1727,31.2254,31.1651,31.1953,44300.0
2007-08-08 10:15:00,41.37,41.7,41.34,41.58,113700.0,31.1877,31.4365,31.1651,31.346,113700.0
2007-08-08 10:20:00,41.61,41.61,41.49,41.58,52800.0,31.3687,31.3687,31.2782,31.346,52800.0
2007-08-08 10:25:00,41.58,41.6,41.51,41.55,47200.0,31.346,31.3611,31.2933,31.3234,47200.0
2007-08-08 10:30:00,41.56,41.57,41.45,41.45,44600.0,31.331,31.3385,31.248,31.248,44600.0
2007-08-08 10:35:00,41.46,41.5,41.43,41.48,20900.0,31.2556,31.2857,31.233,31.2707,20900.0
2007-08-08 10:40:00,41.47,41.47,41.25,41.37,43400.0,31.2631,31.2631,31.0973,31.1877,43400.0
2007-08-08 10:45:00,41.36,41.52,41.36,41.52,15300.0,31.1802,31.3008,31.1802,31.3008,15300.0
2007-08-08 10:50:00,41.54,41.56,41.5,41.52,39200.0,31.3159,31.331,31.2857,31.3008,39200.0
2007-08-08 10:55:00,41.52,41.57,41.49,41.57,34200.0,31.3008,31.3385,31.2782,31.3385,34200.0
2007-08-08 11:00:00,41.57,41.57,41.45,41.45,28600.0,31.3385,31.3385,31.248,31.248,28600.0
2007-08-08 11:05:00,41.46,41.52,41.43,41.5,55500.0,31.2556,31.3008,31.233,31.2857,55500.0
2007-08-08 11:10:00,41.51,41.58,41.51,41.52,19600.0,31.2933,31.346,31.2933,31.3008,19600.0
2007-08-08 11:15:00,41.53,41.56,41.51,41.51,31300.0,31.3083,31.331,31.2933,31.2933,31300.0
2007-08-08 11:20:00,41.52,41.57,41.51,41.56,65500.0,31.3008,31.3385,31.2933,31.331,65500.0
2007-08-08 11:25:00,41.56,41.63,41.5,41.52,45800.0,31.331,31.3837,31.2857,31.3008,45800.0
2007-08-08 11:30:00,41.52,41.59,41.51,41.55,106800.0,31.3008,31.3536,31.2933,31.3234,106800.0
2007-08-08 11:35:00,41.55,41.57,41.53,41.55,35500.0,31.3234,31.3385,31.3083,31.3234,35500.0
2007-08-08 11:40:00,41.55,41.66,41.55,41.65,21200.0,31.3234,31.4064,31.3234,31.3988,21200.0
2007-08-08 11:45:00,41.67,41.67,41.6,41.64,38700.0,31.4139,31.4139,31.3611,31.3913,38700.0
2007-08-08 11:50:00,41.64,41.65,41.62,41.65,13300.0,31.3913,31.3988,31.3762,31.3988,13300.0
2007-08-08 11:55:00,41.63,41.67,41.62,41.67,21500.0,31.3837,31.4139,31.3762,31.4139,21500.0
2007-08-08 12:00:00,41.67,41.68,41.32,41.44,66900.0,31.4139,31.4214,31.15,31.2405,66900.0
2007-08-08 12:05:00,41.44,41.49,41.38,41.46,98200.0,31.2405,31.2782,31.1953,31.2556,98200.0
2007-08-08 12:10:00,41.45,41.53,41.37,41.47,26600.0,31.248,31.3083,31.1877,31.2631,26600.0
2007-08-08 12:15:00,41.49,41.53,41.44,41.52,21600.0,31.2782,31.3083,31.2405,31.3008,21600.0
2007-08-08 12:20:00,41.51,41.66,41.51,41.66,30900.0,31.2933,31.4064,31.2933,31.4064,30900.0
2007-08-08 12:25:00,41.66,41.68,41.6,41.64,36400.0,31.4064,31.4214,31.3611,31.3913,36400.0
2007-08-08 12:30:00,41.65,41.7,41.62,41.65,39500.0,31.3988,31.4365,31.3762,31.3988,39500.0
2007-08-08 12:35:00,41.65,41.71,41.63,41.69,33300.0,31.3988,31.444,31.3837,31.429,33300.0
2007-08-08 12:40:00,41.69,41.71,41.68,41.7,79100.0,31.429,31.444,31.4214,31.4365,79100.0
2007-08-08 12:45:00,41.69,41.72,41.65,41.7,46700.0,31.429,31.4516,31.3988,31.4365,46700.0
2007-08-08 12:50:00,41.71,41.75,41.69,41.72,75700.0,31.444,31.4742,31.429,31.4516,75700.0
2007-08-08 12:55:00,41.71,41.74,41.68,41.7,16700.0,31.444,31.4667,31.4214,31.4365,16700.0
2007-08-08 13:00:00,41.7,41.71,41.68,41.69,10200.0,31.4365,31.444,31.4214,31.429,10200.0
2007-08-08 13:05:00,41.68,41.73,41.67,41.7,21900.0,31.4214,31.4591,31.4139,31.4365,21900.0
2007-08-08 13:10:00,41.69,41.74,41.66,41.71,135600.0,31.429,31.4667,31.4064,31.444,135600.0
2007-08-08 13:15:00,41.71,41.8,41.71,41.8,30600.0,31.444,31.5119,31.444,31.5119,30600.0
2007-08-08 13:20:00,41.79,41.92,41.78,41.8,43800.0,31.5044,31.6024,31.4968,31.5119,43800.0
2007-08-08 13:25:00,41.81,41.88,41.75,41.86,63700.0,31.5194,31.5722,31.4742,31.5571,63700.0
2007-08-08 13:30:00,41.88,41.88,41.76,41.77,52100.0,31.5722,31.5722,31.4817,31.4893,52100.0
2007-08-08 13:35:00,41.78,41.85,41.76,41.84,55200.0,31.4968,31.5496,31.4817,31.542,55200.0
2007-08-08 13:40:00,41.84,42.0,41.82,41.86,110600.0,31.542,31.6627,31.527,31.5571,110600.0
2007-08-08 13:45:00,41.85,41.97,41.82,41.93,102000.0,31.5496,31.6401,31.527,31.6099,102000.0
2007-08-08 13:50:00,41.93,41.98,41.87,41.9,81700.0,31.6099,31.6476,31.5647,31.5873,81700.0
2007-08-08 13:55:00,41.92,42.13,41.88,42.1,61000.0,31.6024,31.7607,31.5722,31.7381,61000.0
2007-08-08 14:00:00,42.1,42.16,41.99,42.06,105700.0,31.7381,31.7833,31.6551,31.7079,105700.0
2007-08-08 14:05:00,42.05,42.07,42.0,42.04,62800.0,31.7004,31.7154,31.6627,31.6928,62800.0
2007-08-08 14:10:00,42.05,42.18,42.0,42.16,93300.0,31.7004,31.7984,31.6627,31.7833,93300.0
2007-08-08 14:15:00,42.15,42.18,42.09,42.15,74900.0,31.7758,31.7984,31.7305,31.7758,74900.0
2007-08-08 14:20:00,42.15,42.26,42.09,42.16,64200.0,31.7758,31.8587,31.7305,31.7833,64200.0
2007-08-08 14:25:00,42.16,42.27,42.13,42.16,52900.0,31.7833,31.8662,31.7607,31.7833,52900.0
2007-08-08 14:30:00,42.16,42.19,42.13,42.16,52000.0,31.7833,31.8059,31.7607,31.7833,52000.0
2007-08-08 14:35:00,42.17,42.21,42.1,42.19,61400.0,31.7908,31.821,31.7381,31.8059,61400.0
2007-08-08 14:40:00,42.16,42.36,42.1,42.32,71400.0,31.7833,31.9341,31.7381,31.9039,71400.0
2007-08-08 14:45:00,42.3,42.32,42.18,42.2,45400.0,31.8888,31.9039,31.7984,31.8134,45400.0
2007-08-08 14:50:00,42.18,42.21,41.99,42.06,68400.0,31.7984,31.821,31.6551,31.7079,68400.0
2007-08-08 14:55:00,42.05,42.08,41.94,42.0,51800.0,31.7004,31.723,31.6174,31.6627,51800.0
2007-08-08 15:00:00,42.01,42.08,41.9,41.95,62500.0,31.6702,31.723,31.5873,31.625,62500.0
2007-08-08 15:05:00,41.94,41.97,41.74,41.79,53100.0,31.6174,31.6401,31.4667,31.5044,53100.0
2007-08-08 15:10:00,41.75,41.83,41.68,41.74,56500.0,31.4742,31.5345,31.4214,31.4667,56500.0
2007-08-08 15:15:00,41.74,41.81,41.68,41.8,64900.0,31.4667,31.5194,31.4214,31.5119,64900.0
2007-08-08 15:20:00,41.82,41.87,41.62,41.64,108200.0,31.527,31.5647,31.3762,31.3913,108200.0
2007-08-08 15:25:00,41.64,41.69,41.58,41.69,91700.0,31.3913,31.429,31.346,31.429,91700.0
2007-08-08 15:30:00,41.66,41.71,41.6,41.68,84200.0,31.4064,31.444,31.3611,31.4214,84200.0
2007-08-08 15:35:00,41.67,41.78,41.52,41.71,108000.0,31.4139,31.4968,31.3008,31.444,108000.0
2007-08-08 15:40:00,41.75,42.06,41.67,41.79,79600.0,31.4742,31.7079,31.4139,31.5044,79600.0
2007-08-08 15:45:00,41.79,41.98,41.75,41.85,65100.0,31.5044,31.6476,31.4742,31.5496,65100.0
2007-08-08 15:50:00,41.85,41.93,41.75,41.89,73100.0,31.5496,31.6099,31.4742,31.5797,73100.0
2007-08-08 15:55:00,41.86,42.13,41.55,42.08,122100.0,31.5571,31.7607,31.3234,31.723,122100.0
2007-08-09 09:30:00,40.99,41.33,40.79,40.79,70500.0,30.9013,31.1576,30.7505,30.7505,70500.0
2007-08-09 09:35:00,40.78,41.07,40.78,41.05,58400.0,30.7429,30.9616,30.7429,30.9465,58400.0
2007-08-09 09:40:00,41.03,41.03,40.51,40.87,56500.0,30.9314,30.9314,30.5394,30.8108,56500.0
2007-08-09 09:45:00,40.87,40.97,40.79,40.85,67000.0,30.8108,30.8862,30.7505,30.7957,67000.0
2007-08-09 09:50:00,40.87,41.0,40.83,40.9,67200.0,30.8108,30.9088,30.7806,30.8334,67200.0
2007-08-09 09:55:00,40.9,41.15,40.81,40.87,113800.0,30.8334,31.0219,30.7656,30.8108,113800.0
2007-08-09 10:00:00,40.87,40.99,40.86,40.9,75800.0,30.8108,30.9013,30.8033,30.8334,75800.0
2007-08-09 10:05:00,40.89,41.11,40.87,41.01,86800.0,30.8259,30.9917,30.8108,30.9163,86800.0
2007-08-09 10:10:00,41.0,41.02,40.81,40.97,82400.0,30.9088,30.9239,30.7656,30.8862,82400.0
2007-08-09 10:15:00,40.97,41.01,40.87,40.87,53700.0,30.8862,30.9163,30.8108,30.8108,53700.0
2007-08-09 10:20:00,40.91,40.97,40.85,40.97,52800.0,30.8409,30.8862,30.7957,30.8862,52800.0
2007-08-09 10:25:00,40.97,41.02,40.88,40.94,41400.0,30.8862,30.9239,30.8183,30.8636,41400.0
2007-08-09 10:30:00,40.94,41.1,40.94,41.02,95300.0,30.8636,30.9842,30.8636,30.9239,95300.0
2007-08-09 10:35:00,41.03,41.23,41.0,41.1,58600.0,30.9314,31.0822,30.9088,30.9842,58600.0
2007-08-09 10:40:00,41.09,41.31,41.0,41.27,44300.0,30.9766,31.1425,30.9088,31.1123,44300.0
2007-08-09 10:45:00,41.24,41.34,41.19,41.2,71100.0,31.0897,31.1651,31.052,31.0596,71100.0
2007-08-09 10:50:00,41.2,41.33,41.15,41.31,42200.0,31.0596,31.1576,31.0219,31.1425,42200.0
2007-08-09 10:55:00,41.34,41.38,41.28,41.38,17200.0,31.1651,31.1953,31.1199,31.1953,17200.0
2007-08-09 11:00:00,41.39,41.71,41.39,41.67,30200.0,31.2028,31.444,31.2028,31.4139,30200.0
2007-08-09 11:05:00,41.67,41.72,41.61,41.63,17700.0,31.4139,31.4516,31.3687,31.3837,17700.0
2007-08-09 11:10:00,41.62,41.65,41.47,41.49,79600.0,31.3762,31.3988,31.2631,31.2782,79600.0
2007-08-09 11:15:00,41.48,41.52,41.34,41.51,56500.0,31.2707,31.3008,31.1651,31.2933,56500.0
2007-08-09 11:20:00,41.52,41.53,41.46,41.5,55300.0,31.3008,31.3083,31.2556,31.2857,55300.0
2007-08-09 11:25:00,41.5,41.52,41.46,41.5,36200.0,31.2857,31.3008,31.2556,31.2857,36200.0
2007-08-09 11:30:00,41.5,41.52,41.28,41.28,360700.0,31.2857,31.3008,31.1199,31.1199,360700.0
2007-08-09 11:35:00,41.26,41.26,41.05,41.05,68300.0,31.1048,31.1048,30.9465,30.9465,68300.0
2007-08-09 11:40:00,41.05,41.15,40.77,41.15,74500.0,30.9465,31.0219,30.7354,31.0219,74500.0
2007-08-09 11:45:00,41.14,41.29,41.14,41.2,49400.0,31.0143,31.1274,31.0143,31.0596,49400.0
2007-08-09 11:50:00,41.18,41.23,41.13,41.22,47700.0,31.0445,31.0822,31.0068,31.0746,47700.0
2007-08-09 11:55:00,41.23,41.32,41.2,41.32,31200.0,31.0822,31.15,31.0596,31.15,31200.0
2007-08-09 12:00:00,41.32,41.39,41.31,41.38,14900.0,31.15,31.2028,31.1425,31.1953,14900.0
2007-08-09 12:05:00,41.39,41.43,41.34,41.36,79500.0,31.2028,31.233,31.1651,31.1802,79500.0
2007-08-09 12:10:00,41.37,41.38,41.15,41.29,244800.0,31.1877,31.1953,31.0219,31.1274,244800.0
2007-08-09 12:15:00,41.25,41.28,41.16,41.21,27300.0,31.0973,31.1199,31.0294,31.0671,27300.0
2007-08-09 12:20:00,41.22,41.23,41.16,41.2,30500.0,31.0746,31.0822,31.0294,31.0596,30500.0
2007-08-09 12:25:00,41.2,41.2,41.14,41.19,39000.0,31.0596,31.0596,31.0143,31.052,39000.0
2007-08-09 12:30:00,41.18,41.19,41.1,41.11,39500.0,31.0445,31.052,30.9842,30.9917,39500.0
2007-08-09 12:35:00,41.11,41.11,40.86,40.87,68500.0,30.9917,30.9917,30.8033,30.8108,68500.0
2007-08-09 12:40:00,40.88,40.94,40.86,40.94,77400.0,30.8183,30.8636,30.8033,30.8636,77400.0
2007-08-09 12:45:00,40.93,41.07,40.9,41.06,50300.0,30.856,30.9616,30.8334,30.954,50300.0
2007-08-09 12:50:00,41.04,41.06,40.86,40.95,57600.0,30.939,30.954,30.8033,30.8711,57600.0
2007-08-09 12:55:00,40.96,40.98,40.77,40.81,136900.0,30.8786,30.8937,30.7354,30.7656,136900.0
2007-08-09 13:00:00,40.81,40.86,40.78,40.84,87400.0,30.7656,30.8033,30.7429,30.7882,87400.0
2007-08-09 13:05:00,40.84,40.96,40.7,40.7,205600.0,30.7882,30.8786,30.6826,30.6826,205600.0
2007-08-09 13:10:00,40.72,40.75,40.46,40.54,111100.0,30.6977,30.7203,30.5017,30.562,111100.0
2007-08-09 13:15:00,40.51,40.73,40.44,40.44,71200.0,30.5394,30.7053,30.4866,30.4866,71200.0
2007-08-09 13:20:00,40.42,40.82,40.4,40.71,76700.0,30.4716,30.7731,30.4565,30.6902,76700.0
2007-08-09 13:25:00,40.7,40.76,40.6,40.7,26500.0,30.6826,30.7279,30.6072,30.6826,26500.0
2007-08-09 13:30:00,40.7,40.73,40.66,40.69,41000.0,30.6826,30.7053,30.6525,30.6751,41000.0
2007-08-09 13:35:00,40.7,40.7,40.64,40.67,36500.0,30.6826,30.6826,30.6374,30.66,36500.0
2007-08-09 13:40:00,40.66,40.67,40.61,40.65,34600.0,30.6525,30.66,30.6148,30.6449,34600.0
2007-08-09 13:45:00,40.64,40.72,40.6,40.71,45000.0,30.6374,30.6977,30.6072,30.6902,45000.0
2007-08-09 13:50:00,40.71,40.71,40.64,40.69,17900.0,30.6902,30.6902,30.6374,30.6751,17900.0
2007-08-09 13:55:00,40.7,40.73,40.67,40.68,36600.0,30.6826,30.7053,30.66,30.6676,36600.0
2007-08-09 14:00:00,40.71,40.85,40.65,40.72,91200.0,30.6902,30.7957,30.6449,30.6977,91200.0
2007-08-09 14:05:00,40.74,40.77,40.61,40.66,30600.0,30.7128,30.7354,30.6148,30.6525,30600.0
2007-08-09 14:10:00,40.67,40.71,40.59,40.65,41100.0,30.66,30.6902,30.5997,30.6449,41100.0
2007-08-09 14:15:00,40.66,40.84,40.59,40.8,53200.0,30.6525,30.7882,30.5997,30.758,53200.0
2007-08-09 14:20:00,40.77,40.88,40.77,40.81,34400.0,30.7354,30.8183,30.7354,30.7656,34400.0
2007-08-09 14:25:00,40.85,40.85,40.58,40.59,52300.0,30.7957,30.7957,30.5922,30.5997,52300.0
2007-08-09 14:30:00,40.59,40.61,40.42,40.55,42800.0,30.5997,30.6148,30.4716,30.5696,42800.0
2007-08-09 14:35:00,40.55,40.66,40.43,40.49,84200.0,30.5696,30.6525,30.4791,30.5243,84200.0
2007-08-09 14:40:00,40.48,40.55,40.45,40.49,53300.0,30.5168,30.5696,30.4942,30.5243,53300.0
2007-08-09 14:45:00,40.49,40.5,40.25,40.25,106600.0,30.5243,30.5319,30.3434,30.3434,106600.0
2007-08-09 14:50:00,40.24,40.25,39.74,39.98,197600.0,30.3359,30.3434,29.9589,30.1398,197600.0
2007-08-09 14:55:00,39.95,40.04,39.85,39.95,97000.0,30.1172,30.1851,30.0418,30.1172,97000.0
2007-08-09 15:00:00,39.95,40.06,39.45,39.5,117800.0,30.1172,30.2002,29.7403,29.778,117800.0
2007-08-09 15:05:00,39.5,40.0,39.45,39.98,116000.0,29.778,30.1549,29.7403,30.1398,116000.0
2007-08-09 15:10:00,39.96,40.13,39.96,40.09,58500.0,30.1248,30.2529,30.1248,30.2228,58500.0
2007-08-09 15:15:00,40.1,40.26,40.03,40.24,106100.0,30.2303,30.3509,30.1775,30.3359,106100.0
2007-08-09 15:20:00,40.23,40.47,40.17,40.27,80200.0,30.3283,30.5092,30.2831,30.3585,80200.0
2007-08-09 15:25:00,40.27,40.31,40.13,40.13,69300.0,30.3585,30.3886,30.2529,30.2529,69300.0
2007-08-09 15:30:00,40.15,40.2,40.01,40.02,76900.0,30.268,30.3057,30.1625,30.17,76900.0
2007-08-09 15:35:00,40.05,40.05,39.85,39.98,60700.0,30.1926,30.1926,30.0418,30.1398,60700.0
2007-08-09 15:40:00,39.99,40.1,39.92,40.04,91100.0,30.1474,30.2303,30.0946,30.1851,91100.0
2007-08-09 15:45:00,40.04,40.07,39.89,40.07,62800.0,30.1851,30.2077,30.072,30.2077,62800.0
2007-08-09 15:50:00,40.05,40.27,40.02,40.25,122200.0,30.1926,30.3585,30.17,30.3434,122200.0
2007-08-09 15:55:00,40.25,40.93,40.25,40.56,129900.0,30.3434,30.856,30.3434,30.5771,129900.0
2007-08-10 09:30:00,40.0,40.1,39.7,39.72,30400.0,30.1549,30.2303,29.9288,29.9438,30400.0
2007-08-10 09:35:00,39.8,39.83,39.06,39.62,59500.0,30.0041,30.0268,29.4463,29.8685,59500.0
2007-08-10 09:40:00,39.65,39.78,39.0,39.15,93500.0,29.8911,29.9891,29.4011,29.5141,93500.0
2007-08-10 09:45:00,39.15,39.45,39.11,39.31,120200.0,29.5141,29.7403,29.484,29.6348,120200.0
2007-08-10 09:50:00,39.31,39.34,39.15,39.31,86100.0,29.6348,29.6574,29.5141,29.6348,86100.0
2007-08-10 09:55:00,39.31,39.41,39.12,39.26,159300.0,29.6348,29.7101,29.4915,29.5971,159300.0
2007-08-10 10:00:00,39.25,39.34,39.17,39.31,79700.0,29.5895,29.6574,29.5292,29.6348,79700.0
2007-08-10 10:05:00,39.3,39.36,39.08,39.16,236000.0,29.6272,29.6724,29.4614,29.5217,236000.0
2007-08-10 10:10:00,39.15,39.31,39.02,39.3,66100.0,29.5141,29.6348,29.4161,29.6272,66100.0
2007-08-10 10:15:00,39.29,39.44,39.02,39.44,126200.0,29.6197,29.7328,29.4161,29.7328,126200.0
2007-08-10 10:20:00,39.42,39.58,39.29,39.35,87200.0,29.7177,29.8383,29.6197,29.6649,87200.0
2007-08-10 10:25:00,39.37,39.45,39.3,39.3,31800.0,29.68,29.7403,29.6272,29.6272,31800.0
2007-08-10 10:30:00,39.32,39.37,39.11,39.24,119400.0,29.6423,29.68,29.484,29.582,119400.0
2007-08-10 10:35:00,39.27,39.35,39.12,39.22,38100.0,29.6046,29.6649,29.4915,29.5669,38100.0
2007-08-10 10:40:00,39.21,39.29,39.03,39.23,86500.0,29.5594,29.6197,29.4237,29.5744,86500.0
2007-08-10 10:45:00,39.23,39.3,39.2,39.21,95700.0,29.5744,29.6272,29.5518,29.5594,95700.0
2007-08-10 10:50:00,39.21,39.25,39.11,39.11,173700.0,29.5594,29.5895,29.484,29.484,173700.0
2007-08-10 10:55:00,39.11,39.2,39.05,39.17,136400.0,29.484,29.5518,29.4387,29.5292,136400.0
2007-08-10 11:00:00,39.19,39.51,39.18,39.5,42000.0,29.5443,29.7855,29.5367,29.778,42000.0
2007-08-10 11:05:00,39.51,39.58,39.21,39.25,75500.0,29.7855,29.8383,29.5594,29.5895,75500.0
2007-08-10 11:10:00,39.26,39.71,39.25,39.64,72100.0,29.5971,29.9363,29.5895,29.8835,72100.0
2007-08-10 11:15:00,39.65,39.9,39.49,39.8,98700.0,29.8911,30.0795,29.7704,30.0041,98700.0
2007-08-10 11:20:00,39.81,39.82,39.28,39.42,117400.0,30.0117,30.0192,29.6121,29.7177,117400.0
2007-08-10 11:25:00,39.42,39.62,39.31,39.6,89900.0,29.7177,29.8685,29.6348,29.8534,89900.0
2007-08-10 11:30:00,39.55,39.56,39.05,39.29,153800.0,29.8157,29.8232,29.4387,29.6197,153800.0
2007-08-10 11:35:00,39.29,39.47,39.18,39.31,53500.0,29.6197,29.7554,29.5367,29.6348,53500.0
2007-08-10 11:40:00,39.3,39.4,39.14,39.31,33700.0,29.6272,29.7026,29.5066,29.6348,33700.0
2007-08-10 11:45:00,39.31,39.35,39.0,39.34,124100.0,29.6348,29.6649,29.4011,29.6574,124100.0
2007-08-10 11:50:00,39.3,39.39,39.15,39.28,80800.0,29.6272,29.6951,29.5141,29.6121,80800.0
2007-08-10 11:55:00,39.26,39.49,39.24,39.3,58500.0,29.5971,29.7704,29.582,29.6272,58500.0
2007-08-10 12:00:00,39.3,39.5,39.25,39.48,36500.0,29.6272,29.778,29.5895,29.7629,36500.0
2007-08-10 12:05:00,39.44,39.62,39.41,39.58,95000.0,29.7328,29.8685,29.7101,29.8383,95000.0
2007-08-10 12:10:00,39.55,39.56,39.5,39.53,38500.0,29.8157,29.8232,29.778,29.8006,38500.0
2007-08-10 12:15:00,39.52,39.89,39.52,39.76,43300.0,29.7931,30.072,29.7931,29.974,43300.0
2007-08-10 12:20:00,39.76,40.2,39.6,40.01,102800.0,29.974,30.3057,29.8534,30.1625,102800.0
2007-08-10 12:25:00,40.01,40.16,39.74,39.77,69100.0,30.1625,30.2755,29.9589,29.9815,69100.0
2007-08-10 12:30:00,39.77,39.83,39.62,39.65,37100.0,29.9815,30.0268,29.8685,29.8911,37100.0
2007-08-10 12:35:00,39.65,39.65,39.44,39.6,36700.0,29.8911,29.8911,29.7328,29.8534,36700.0
2007-08-10 12:40:00,39.6,39.75,39.59,39.67,13600.0,29.8534,29.9665,29.8458,29.9061,13600.0
2007-08-10 12:45:00,39.67,39.72,39.16,39.25,73100.0,29.9061,29.9438,29.5217,29.5895,73100.0
2007-08-10 12:50:00,39.29,39.39,39.06,39.14,133600.0,29.6197,29.6951,29.4463,29.5066,133600.0
2007-08-10 12:55:00,39.14,39.21,39.01,39.14,75800.0,29.5066,29.5594,29.4086,29.5066,75800.0
2007-08-10 13:00:00,39.15,39.3,39.14,39.2,84200.0,29.5141,29.6272,29.5066,29.5518,84200.0
2007-08-10 13:05:00,39.2,39.44,39.2,39.44,49900.0,29.5518,29.7328,29.5518,29.7328,49900.0
2007-08-10 13:10:00,39.46,39.53,39.39,39.44,18700.0,29.7478,29.8006,29.6951,29.7328,18700.0
2007-08-10 13:15:00,39.44,39.65,39.43,39.58,11000.0,29.7328,29.8911,29.7252,29.8383,11000.0
2007-08-10 13:20:00,39.58,39.96,39.58,39.94,46800.0,29.8383,30.1248,29.8383,30.1097,46800.0
2007-08-10 13:25:00,39.94,40.0,39.61,39.79,32500.0,30.1097,30.1549,29.8609,29.9966,32500.0
2007-08-10 13:30:00,39.82,39.82,39.59,39.61,36100.0,30.0192,30.0192,29.8458,29.8609,36100.0
2007-08-10 13:35:00,39.6,39.75,39.58,39.59,14500.0,29.8534,29.9665,29.8383,29.8458,14500.0
2007-08-10 13:40:00,39.59,39.6,39.55,39.56,81900.0,29.8458,29.8534,29.8157,29.8232,81900.0
2007-08-10 13:45:00,39.55,39.56,39.24,39.32,17500.0,29.8157,29.8232,29.582,29.6423,17500.0
2007-08-10 13:50:00,39.32,39.5,39.2,39.44,35400.0,29.6423,29.778,29.5518,29.7328,35400.0
2007-08-10 13:55:00,39.43,39.62,39.43,39.56,14700.0,29.7252,29.8685,29.7252,29.8232,14700.0
2007-08-10 14:00:00,39.59,39.75,39.59,39.69,15100.0,29.8458,29.9665,29.8458,29.9212,15100.0
2007-08-10 14:05:00,39.69,39.76,39.68,39.75,18200.0,29.9212,29.974,29.9137,29.9665,18200.0
2007-08-10 14:10:00,39.75,39.76,39.59,39.62,22300.0,29.9665,29.974,29.8458,29.8685,22300.0
2007-08-10 14:15:00,39.58,39.6,39.5,39.56,58700.0,29.8383,29.8534,29.778,29.8232,58700.0
2007-08-10 14:20:00,39.57,39.6,39.47,39.58,23500.0,29.8308,29.8534,29.7554,29.8383,23500.0
2007-08-10 14:25:00,39.58,39.61,39.51,39.51,18400.0,29.8383,29.8609,29.7855,29.7855,18400.0
2007-08-10 14:30:00,39.53,39.55,39.5,39.54,15400.0,29.8006,29.8157,29.778,29.8081,15400.0
2007-08-10 14:35:00,39.53,39.6,39.53,39.56,10300.0,29.8006,29.8534,29.8006,29.8232,10300.0
2007-08-10 14:40:00,39.55,39.6,39.52,39.54,17800.0,29.8157,29.8534,29.7931,29.8081,17800.0
2007-08-10 14:45:00,39.53,39.59,39.42,39.45,23200.0,29.8006,29.8458,29.7177,29.7403,23200.0
2007-08-10 14:50:00,39.46,39.48,39.4,39.47,28400.0,29.7478,29.7629,29.7026,29.7554,28400.0
2007-08-10 14:55:00,39.47,39.55,39.42,39.5,22500.0,29.7554,29.8157,29.7177,29.778,22500.0
2007-08-10 15:00:00,39.45,39.5,39.4,39.49,17300.0,29.7403,29.778,29.7026,29.7704,17300.0
2007-08-10 15:05:00,39.5,39.61,39.5,39.52,40500.0,29.778,29.8609,29.778,29.7931,40500.0
2007-08-10 15:10:00,39.57,39.57,39.23,39.29,73000.0,29.8308,29.8308,29.5744,29.6197,73000.0
2007-08-10 15:15:00,39.3,39.4,39.2,39.22,158400.0,29.6272,29.7026,29.5518,29.5669,158400.0
2007-08-10 15:20:00,39.24,39.35,39.24,39.28,45000.0,29.582,29.6649,29.582,29.6121,45000.0
2007-08-10 15:25:00,39.28,39.56,39.28,39.36,82600.0,29.6121,29.8232,29.6121,29.6724,82600.0
2007-08-10 15:30:00,39.33,39.4,39.26,39.32,53700.0,29.6498,29.7026,29.5971,29.6423,53700.0
2007-08-10 15:35:00,39.34,39.52,39.24,39.38,110800.0,29.6574,29.7931,29.582,29.6875,110800.0
2007-08-10 15:40:00,39.4,39.42,39.15,39.18,85400.0,29.7026,29.7177,29.5141,29.5367,85400.0
2007-08-10 15:45:00,39.18,39.26,39.1,39.11,98400.0,29.5367,29.5971,29.4764,29.484,98400.0
2007-08-10 15:50:00,39.13,39.32,39.13,39.18,137100.0,29.4991,29.6423,29.4991,29.5367,137100.0
2007-08-10 15:55:00,39.18,39.3,39.03,39.29,180900.0,29.5367,29.6272,29.4237,29.6197,180900.0
2007-08-13 09:30:00,40.64,41.03,40.31,40.98,90100.0,30.6374,30.9314,30.3886,30.8937,90100.0
2007-08-13 09:35:00,41.01,41.31,40.63,40.68,91900.0,30.9163,31.1425,30.6299,30.6676,91900.0
2007-08-13 09:40:00,40.65,40.91,40.65,40.77,57100.0,30.6449,30.8409,30.6449,30.7354,57100.0
2007-08-13 09:45:00,40.77,40.86,40.75,40.79,66800.0,30.7354,30.8033,30.7203,30.7505,66800.0
2007-08-13 09:50:00,40.8,40.85,40.68,40.69,66000.0,30.758,30.7957,30.6676,30.6751,66000.0
2007-08-13 09:55:00,40.67,40.67,40.52,40.56,32200.0,30.66,30.66,30.5469,30.5771,32200.0
2007-08-13 10:00:00,40.57,40.65,40.49,40.57,25900.0,30.5846,30.6449,30.5243,30.5846,25900.0
2007-08-13 10:05:00,40.57,40.59,40.48,40.56,32100.0,30.5846,30.5997,30.5168,30.5771,32100.0
2007-08-13 10:10:00,40.56,40.78,40.54,40.62,64700.0,30.5771,30.7429,30.562,30.6223,64700.0
2007-08-13 10:15:00,40.66,40.85,40.64,40.82,71200.0,30.6525,30.7957,30.6374,30.7731,71200.0
2007-08-13 10:20:00,40.81,40.94,40.7,40.7,115500.0,30.7656,30.8636,30.6826,30.6826,115500.0
2007-08-13 10:25:00,40.73,40.88,40.6,40.65,63200.0,30.7053,30.8183,30.6072,30.6449,63200.0
2007-08-13 10:30:00,40.65,40.66,40.54,40.66,25300.0,30.6449,30.6525,30.562,30.6525,25300.0
2007-08-13 10:35:00,40.66,40.75,40.63,40.75,48800.0,30.6525,30.7203,30.6299,30.7203,48800.0
2007-08-13 10:40:00,40.75,40.77,40.63,40.67,47300.0,30.7203,30.7354,30.6299,30.66,47300.0
2007-08-13 10:45:00,40.63,40.63,40.5,40.52,25500.0,30.6299,30.6299,30.5319,30.5469,25500.0
2007-08-13 10:50:00,40.52,40.58,40.49,40.57,28900.0,30.5469,30.5922,30.5243,30.5846,28900.0
2007-08-13 10:55:00,40.57,40.61,40.53,40.6,60700.0,30.5846,30.6148,30.5545,30.6072,60700.0
2007-08-13 11:00:00,40.6,40.61,40.48,40.49,31900.0,30.6072,30.6148,30.5168,30.5243,31900.0
2007-08-13 11:05:00,40.49,40.5,40.27,40.32,25800.0,30.5243,30.5319,30.3585,30.3962,25800.0
2007-08-13 11:10:00,40.31,40.32,40.1,40.11,100700.0,30.3886,30.3962,30.2303,30.2378,100700.0
2007-08-13 11:15:00,40.11,40.17,39.95,40.03,80400.0,30.2378,30.2831,30.1172,30.1775,80400.0
2007-08-13 11:20:00,40.03,40.23,40.0,40.19,36300.0,30.1775,30.3283,30.1549,30.2982,36300.0
2007-08-13 11:25:00,40.18,40.29,40.16,40.27,44100.0,30.2906,30.3735,30.2755,30.3585,44100.0
2007-08-13 11:30:00,40.26,40.45,40.26,40.37,28500.0,30.3509,30.4942,30.3509,30.4339,28500.0
2007-08-13 11:35:00,40.34,40.42,40.32,40.35,27600.0,30.4112,30.4716,30.3962,30.4188,27600.0
2007-08-13 11:40:00,40.33,40.35,40.24,40.27,48200.0,30.4037,30.4188,30.3359,30.3585,48200.0
2007-08-13 11:45:00,40.28,40.29,40.12,40.14,21200.0,30.366,30.3735,30.2454,30.2605,21200.0
2007-08-13 11:50:00,40.15,40.2,40.13,40.15,44000.0,30.268,30.3057,30.2529,30.268,44000.0
2007-08-13 11:55:00,40.15,40.2,40.12,40.18,30300.0,30.268,30.3057,30.2454,30.2906,30300.0
2007-08-13 12:00:00,40.18,40.34,40.18,40.29,20400.0,30.2906,30.4112,30.2906,30.3735,20400.0
2007-08-13 12:05:00,40.33,40.34,40.23,40.26,20100.0,30.4037,30.4112,30.3283,30.3509,20100.0
2007-08-13 12:10:00,40.28,40.34,40.19,40.23,43600.0,30.366,30.4112,30.2982,30.3283,43600.0
2007-08-13 12:15:00,40.26,40.28,40.23,40.25,17400.0,30.3509,30.366,30.3283,30.3434,17400.0
2007-08-13 12:20:00,40.24,40.27,40.21,40.23,34100.0,30.3359,30.3585,30.3132,30.3283,34100.0
2007-08-13 12:25:00,40.24,40.29,40.19,40.19,28700.0,30.3359,30.3735,30.2982,30.2982,28700.0
2007-08-13 12:30:00,40.21,40.22,40.01,40.05,41400.0,30.3132,30.3208,30.1625,30.1926,41400.0
2007-08-13 12:35:00,40.05,40.09,40.0,40.05,35800.0,30.1926,30.2228,30.1549,30.1926,35800.0
2007-08-13 12:40:00,40.05,40.09,40.03,40.04,12200.0,30.1926,30.2228,30.1775,30.1851,12200.0
2007-08-13 12:45:00,40.04,40.14,40.02,40.08,52000.0,30.1851,30.2605,30.17,30.2152,52000.0
2007-08-13 12:50:00,40.05,40.15,40.05,40.05,26100.0,30.1926,30.268,30.1926,30.1926,26100.0
2007-08-13 12:55:00,40.05,40.12,39.85,40.03,48500.0,30.1926,30.2454,30.0418,30.1775,48500.0
2007-08-13 13:00:00,40.05,40.16,39.95,40.01,46400.0,30.1926,30.2755,30.1172,30.1625,46400.0
2007-08-13 13:05:00,40.01,40.03,39.95,40.02,13500.0,30.1625,30.1775,30.1172,30.17,13500.0
2007-08-13 13:10:00,40.03,40.05,40.01,40.05,22600.0,30.1775,30.1926,30.1625,30.1926,22600.0
2007-08-13 13:15:00,40.06,40.09,40.04,40.09,23400.0,30.2002,30.2228,30.1851,30.2228,23400.0
2007-08-13 13:20:00,40.09,40.09,39.98,39.98,44800.0,30.2228,30.2228,30.1398,30.1398,44800.0
2007-08-13 13:25:00,39.99,40.08,39.99,40.02,37100.0,30.1474,30.2152,30.1474,30.17,37100.0
2007-08-13 13:30:00,40.0,40.18,39.95,40.08,24700.0,30.1549,30.2906,30.1172,30.2152,24700.0
2007-08-13 13:35:00,40.08,40.15,40.06,40.15,13700.0,30.2152,30.268,30.2002,30.268,13700.0
2007-08-13 13:40:00,40.15,40.18,40.13,40.17,15800.0,30.268,30.2906,30.2529,30.2831,15800.0
2007-08-13 13:45:00,40.18,40.21,40.13,40.15,19500.0,30.2906,30.3132,30.2529,30.268,19500.0
2007-08-13 13:50:00,40.12,40.2,40.08,40.14,35800.0,30.2454,30.3057,30.2152,30.2605,35800.0
2007-08-13 13:55:00,40.14,40.29,40.14,40.28,26600.0,30.2605,30.3735,30.2605,30.366,26600.0
2007-08-13 14:00:00,40.29,40.31,40.26,40.28,37100.0,30.3735,30.3886,30.3509,30.366,37100.0
2007-08-13 14:05:00,40.29,40.31,40.2,40.21,36700.0,30.3735,30.3886,30.3057,30.3132,36700.0
2007-08-13 14:10:00,40.2,40.25,40.2,40.23,56200.0,30.3057,30.3434,30.3057,30.3283,56200.0
2007-08-13 14:15:00,40.23,40.25,40.17,40.19,56700.0,30.3283,30.3434,30.2831,30.2982,56700.0
2007-08-13 14:20:00,40.19,40.29,40.17,40.28,37200.0,30.2982,30.3735,30.2831,30.366,37200.0
2007-08-13 14:25:00,40.28,40.3,40.22,40.27,37600.0,30.366,30.3811,30.3208,30.3585,37600.0
2007-08-13 14:30:00,40.27,40.28,40.22,40.22,21500.0,30.3585,30.366,30.3208,30.3208,21500.0
2007-08-13 14:35:00,40.24,40.25,40.13,40.14,108000.0,30.3359,30.3434,30.2529,30.2605,108000.0
2007-08-13 14:40:00,40.12,40.18,40.06,40.18,26800.0,30.2454,30.2906,30.2002,30.2906,26800.0
2007-08-13 14:45:00,40.17,40.23,40.16,40.17,23100.0,30.2831,30.3283,30.2755,30.2831,23100.0
2007-08-13 14:50:00,40.17,40.25,40.17,40.24,19200.0,30.2831,30.3434,30.2831,30.3359,19200.0
2007-08-13 14:55:00,40.25,40.25,40.13,40.13,39300.0,30.3434,30.3434,30.2529,30.2529,39300.0
2007-08-13 15:00:00,40.12,40.12,40.07,40.08,30000.0,30.2454,30.2454,30.2077,30.2152,30000.0
2007-08-13 15:05:00,40.08,40.09,40.05,40.06,15500.0,30.2152,30.2228,30.1926,30.2002,15500.0
2007-08-13 15:10:00,40.06,40.14,40.04,40.13,42200.0,30.2002,30.2605,30.1851,30.2529,42200.0
2007-08-13 15:15:00,40.12,40.13,40.12,40.12,44900.0,30.2454,30.2529,30.2454,30.2454,44900.0
2007-08-13 15:20:00,40.12,40.13,40.06,40.09,37800.0,30.2454,30.2529,30.2002,30.2228,37800.0
2007-08-13 15:25:00,40.08,40.13,40.07,40.13,52800.0,30.2152,30.2529,30.2077,30.2529,52800.0
2007-08-13 15:30:00,40.13,40.17,40.1,40.1,61600.0,30.2529,30.2831,30.2303,30.2303,61600.0
2007-08-13 15:35:00,40.1,40.14,40.08,40.14,24900.0,30.2303,30.2605,30.2152,30.2605,24900.0
2007-08-13 15:40:00,40.14,40.16,40.07,40.1,64700.0,30.2605,30.2755,30.2077,30.2303,64700.0
2007-08-13 15:45:00,40.1,40.1,39.99,40.0,75000.0,30.2303,30.2303,30.1474,30.1549,75000.0
2007-08-13 15:50:00,39.99,40.02,39.8,39.93,117500.0,30.1474,30.17,30.0041,30.1022,117500.0
2007-08-13 15:55:00,39.92,40.1,39.91,40.01,126300.0,30.0946,30.2303,30.0871,30.1625,126300.0
2007-08-14 09:30:00,39.92,40.0,39.83,39.91,18200.0,30.0946,30.1549,30.0268,30.0871,18200.0
2007-08-14 09:35:00,39.9,40.2,39.83,40.19,11800.0,30.0795,30.3057,30.0268,30.2982,11800.0
2007-08-14 09:40:00,40.15,40.2,39.95,40.04,24100.0,30.268,30.3057,30.1172,30.1851,24100.0
2007-08-14 09:45:00,40.03,40.06,39.95,40.0,17200.0,30.1775,30.2002,30.1172,30.1549,17200.0
2007-08-14 09:50:00,40.0,40.05,39.9,39.97,56900.0,30.1549,30.1926,30.0795,30.1323,56900.0
2007-08-14 09:55:00,40.0,40.09,39.96,40.09,20300.0,30.1549,30.2228,30.1248,30.2228,20300.0
2007-08-14 10:00:00,40.08,40.11,39.98,40.08,21300.0,30.2152,30.2378,30.1398,30.2152,21300.0
2007-08-14 10:05:00,40.1,40.12,39.97,40.01,25700.0,30.2303,30.2454,30.1323,30.1625,25700.0
2007-08-14 10:10:00,40.02,40.05,39.9,39.9,37200.0,30.17,30.1926,30.0795,30.0795,37200.0
2007-08-14 10:15:00,39.9,39.98,39.82,39.88,16900.0,30.0795,30.1398,30.0192,30.0645,16900.0
2007-08-14 10:20:00,39.83,39.9,39.75,39.77,44300.0,30.0268,30.0795,29.9665,29.9815,44300.0
2007-08-14 10:25:00,39.76,39.77,39.6,39.67,22800.0,29.974,29.9815,29.8534,29.9061,22800.0
2007-08-14 10:30:00,39.64,39.65,39.45,39.56,47300.0,29.8835,29.8911,29.7403,29.8232,47300.0
2007-08-14 10:35:00,39.56,39.67,39.56,39.6,13700.0,29.8232,29.9061,29.8232,29.8534,13700.0
2007-08-14 10:40:00,39.61,39.77,39.6,39.7,51300.0,29.8609,29.9815,29.8534,29.9288,51300.0
2007-08-14 10:45:00,39.72,39.81,39.62,39.62,13000.0,29.9438,30.0117,29.8685,29.8685,13000.0
2007-08-14 10:50:00,39.62,39.64,39.4,39.45,30800.0,29.8685,29.8835,29.7026,29.7403,30800.0
2007-08-14 10:55:00,39.45,39.62,39.4,39.6,31900.0,29.7403,29.8685,29.7026,29.8534,31900.0
2007-08-14 11:00:00,39.6,39.61,39.48,39.5,12000.0,29.8534,29.8609,29.7629,29.778,12000.0
2007-08-14 11:05:00,39.5,39.51,39.3,39.36,23400.0,29.778,29.7855,29.6272,29.6724,23400.0
2007-08-14 11:10:00,39.33,39.36,39.26,39.26,5600.0,29.6498,29.6724,29.5971,29.5971,5600.0
2007-08-14 11:15:00,39.26,39.48,39.26,39.48,123100.0,29.5971,29.7629,29.5971,29.7629,123100.0
2007-08-14 11:20:00,39.48,39.96,39.47,39.88,52100.0,29.7629,30.1248,29.7554,30.0645,52100.0
2007-08-14 11:25:00,39.85,39.9,39.75,39.86,16900.0,30.0418,30.0795,29.9665,30.0494,16900.0
2007-08-14 11:30:00,39.87,39.89,39.83,39.83,22300.0,30.0569,30.072,30.0268,30.0268,22300.0
2007-08-14 11:35:00,39.84,39.88,39.76,39.78,25900.0,30.0343,30.0645,29.974,29.9891,25900.0
2007-08-14 11:40:00,39.79,39.85,39.76,39.82,24100.0,29.9966,30.0418,29.974,30.0192,24100.0
2007-08-14 11:45:00,39.82,39.98,39.78,39.91,17400.0,30.0192,30.1398,29.9891,30.0871,17400.0
2007-08-14 11:50:00,39.96,40.01,39.95,39.99,36500.0,30.1248,30.1625,30.1172,30.1474,36500.0
2007-08-14 11:55:00,39.99,40.02,39.94,39.95,26800.0,30.1474,30.17,30.1097,30.1172,26800.0
2007-08-14 12:00:00,39.94,40.0,39.89,39.9,13900.0,30.1097,30.1549,30.072,30.0795,13900.0
2007-08-14 12:05:00,39.92,39.98,39.83,39.89,12800.0,30.0946,30.1398,30.0268,30.072,12800.0
2007-08-14 12:10:00,39.9,39.94,39.85,39.87,7400.0,30.0795,30.1097,30.0418,30.0569,7400.0
2007-08-14 12:15:00,39.87,39.89,39.84,39.85,6900.0,30.0569,30.072,30.0343,30.0418,6900.0
2007-08-14 12:20:00,39.86,39.9,39.85,39.86,17300.0,30.0494,30.0795,30.0418,30.0494,17300.0
2007-08-14 12:25:00,39.86,39.87,39.77,39.87,15700.0,30.0494,30.0569,29.9815,30.0569,15700.0
2007-08-14 12:30:00,39.89,40.0,39.89,39.97,11200.0,30.072,30.1549,30.072,30.1323,11200.0
2007-08-14 12:35:00,39.96,39.98,39.91,39.93,4900.0,30.1248,30.1398,30.0871,30.1022,4900.0
2007-08-14 12:40:00,39.93,39.93,39.8,39.85,7700.0,30.1022,30.1022,30.0041,30.0418,7700.0
2007-08-14 12:45:00,39.84,39.95,39.84,39.88,8200.0,30.0343,30.1172,30.0343,30.0645,8200.0
2007-08-14 12:50:00,39.91,39.91,39.8,39.83,8500.0,30.0871,30.0871,30.0041,30.0268,8500.0
2007-08-14 12:55:00,39.84,39.93,39.83,39.93,9300.0,30.0343,30.1022,30.0268,30.1022,9300.0
2007-08-14 13:00:00,39.92,39.93,39.87,39.9,6300.0,30.0946,30.1022,30.0569,30.0795,6300.0
2007-08-14 13:05:00,39.92,39.92,39.91,39.91,1900.0,30.0946,30.0946,30.0871,30.0871,1900.0
2007-08-14 13:10:00,39.92,39.92,39.8,39.84,7600.0,30.0946,30.0946,30.0041,30.0343,7600.0
2007-08-14 13:15:00,39.85,39.85,39.79,39.79,4700.0,30.0418,30.0418,29.9966,29.9966,4700.0
2007-08-14 13:20:00,39.79,39.81,39.7,39.8,9900.0,29.9966,30.0117,29.9288,30.0041,9900.0
2007-08-14 13:25:00,39.8,39.81,39.66,39.67,16900.0,30.0041,30.0117,29.8986,29.9061,16900.0
2007-08-14 13:30:00,39.67,39.8,39.66,39.79,7400.0,29.9061,30.0041,29.8986,29.9966,7400.0
2007-08-14 13:35:00,39.77,39.82,39.74,39.76,13200.0,29.9815,30.0192,29.9589,29.974,13200.0
2007-08-14 13:40:00,39.76,39.8,39.75,39.78,14800.0,29.974,30.0041,29.9665,29.9891,14800.0
2007-08-14 13:45:00,39.79,39.81,39.74,39.77,24300.0,29.9966,30.0117,29.9589,29.9815,24300.0
2007-08-14 13:50:00,39.75,39.81,39.68,39.77,29000.0,29.9665,30.0117,29.9137,29.9815,29000.0
2007-08-14 13:55:00,39.75,39.77,39.66,39.71,22700.0,29.9665,29.9815,29.8986,29.9363,22700.0
2007-08-14 14:00:00,39.71,39.78,39.63,39.73,117900.0,29.9363,29.9891,29.876,29.9514,117900.0
2007-08-14 14:05:00,39.73,39.73,39.61,39.64,25100.0,29.9514,29.9514,29.8609,29.8835,25100.0
2007-08-14 14:10:00,39.63,39.72,39.53,39.7,32600.0,29.876,29.9438,29.8006,29.9288,32600.0
2007-08-14 14:15:00,39.71,39.73,39.63,39.7,17000.0,29.9363,29.9514,29.876,29.9288,17000.0
2007-08-14 14:20:00,39.71,39.82,39.71,39.76,17000.0,29.9363,30.0192,29.9363,29.974,17000.0
2007-08-14 14:25:00,39.77,39.77,39.58,39.66,11500.0,29.9815,29.9815,29.8383,29.8986,11500.0
2007-08-14 14:30:00,39.67,39.7,39.53,39.53,21500.0,29.9061,29.9288,29.8006,29.8006,21500.0
2007-08-14 14:35:00,39.53,39.62,39.48,39.55,34100.0,29.8006,29.8685,29.7629,29.8157,34100.0
2007-08-14 14:40:00,39.57,39.62,39.52,39.55,13700.0,29.8308,29.8685,29.7931,29.8157,13700.0
2007-08-14 14:45:00,39.55,39.63,39.53,39.63,13200.0,29.8157,29.876,29.8006,29.876,13200.0
2007-08-14 14:50:00,39.59,39.65,39.52,39.58,16900.0,29.8458,29.8911,29.7931,29.8383,16900.0
2007-08-14 14:55:00,39.58,39.66,39.49,39.61,24100.0,29.8383,29.8986,29.7704,29.8609,24100.0
2007-08-14 15:00:00,39.62,39.66,39.57,39.66,24500.0,29.8685,29.8986,29.8308,29.8986,24500.0
2007-08-14 15:05:00,39.66,39.66,39.54,39.54,33100.0,29.8986,29.8986,29.8081,29.8081,33100.0
2007-08-14 15:10:00,39.53,39.58,39.52,39.55,23100.0,29.8006,29.8383,29.7931,29.8157,23100.0
2007-08-14 15:15:00,39.54,39.57,39.5,39.55,41700.0,29.8081,29.8308,29.778,29.8157,41700.0
2007-08-14 15:20:00,39.58,39.7,39.51,39.59,34600.0,29.8383,29.9288,29.7855,29.8458,34600.0
2007-08-14 15:25:00,39.62,39.79,39.6,39.69,21500.0,29.8685,29.9966,29.8534,29.9212,21500.0
2007-08-14 15:30:00,39.66,39.66,39.53,39.55,12600.0,29.8986,29.8986,29.8006,29.8157,12600.0
2007-08-14 15:35:00,39.55,39.64,39.42,39.56,42900.0,29.8157,29.8835,29.7177,29.8232,42900.0
2007-08-14 15:40:00,39.56,39.62,39.41,39.49,39400.0,29.8232,29.8685,29.7101,29.7704,39400.0
2007-08-14 15:45:00,39.49,39.56,39.48,39.5,51300.0,29.7704,29.8232,29.7629,29.778,51300.0
2007-08-14 15:50:00,39.5,39.55,39.48,39.49,71700.0,29.778,29.8157,29.7629,29.7704,71700.0
2007-08-14 15:55:00,39.49,40.05,39.37,39.43,94800.0,29.7704,30.1926,29.68,29.7252,94800.0
2007-08-15 09:30:00,39.15,39.27,39.08,39.11,15100.0,29.5141,29.6046,29.4614,29.484,15100.0
2007-08-15 09:35:00,39.11,39.15,38.91,39.13,52400.0,29.484,29.5141,29.3332,29.4991,52400.0
2007-08-15 09:40:00,39.09,39.26,39.07,39.23,51600.0,29.4689,29.5971,29.4538,29.5744,51600.0
2007-08-15 09:45:00,39.23,39.66,39.2,39.62,47500.0,29.5744,29.8986,29.5518,29.8685,47500.0
2007-08-15 09:50:00,39.62,39.66,39.52,39.66,31900.0,29.8685,29.8986,29.7931,29.8986,31900.0
2007-08-15 09:55:00,39.67,39.77,39.63,39.69,31700.0,29.9061,29.9815,29.876,29.9212,31700.0
2007-08-15 10:00:00,39.69,39.86,39.3,39.33,54600.0,29.9212,30.0494,29.6272,29.6498,54600.0
2007-08-15 10:05:00,39.29,39.42,39.26,39.27,62200.0,29.6197,29.7177,29.5971,29.6046,62200.0
2007-08-15 10:10:00,39.26,39.33,39.26,39.32,45700.0,29.5971,29.6498,29.5971,29.6423,45700.0
2007-08-15 10:15:00,39.32,39.32,39.25,39.29,57300.0,29.6423,29.6423,29.5895,29.6197,57300.0
2007-08-15 10:20:00,39.3,39.35,39.27,39.32,67200.0,29.6272,29.6649,29.6046,29.6423,67200.0
2007-08-15 10:25:00,39.32,39.49,39.3,39.45,31800.0,29.6423,29.7704,29.6272,29.7403,31800.0
2007-08-15 10:30:00,39.45,39.47,39.31,39.37,27000.0,29.7403,29.7554,29.6348,29.68,27000.0
2007-08-15 10:35:00,39.37,39.37,39.28,39.32,23300.0,29.68,29.68,29.6121,29.6423,23300.0
2007-08-15 10:40:00,39.32,39.38,39.32,39.35,32000.0,29.6423,29.6875,29.6423,29.6649,32000.0
2007-08-15 10:45:00,39.35,39.36,39.26,39.31,33200.0,29.6649,29.6724,29.5971,29.6348,33200.0
2007-08-15 10:50:00,39.32,39.36,39.31,39.32,31700.0,29.6423,29.6724,29.6348,29.6423,31700.0
2007-08-15 10:55:00,39.31,39.33,39.23,39.27,53500.0,29.6348,29.6498,29.5744,29.6046,53500.0
2007-08-15 11:00:00,39.29,39.31,39.26,39.26,10300.0,29.6197,29.6348,29.5971,29.5971,10300.0
2007-08-15 11:05:00,39.28,39.3,39.25,39.26,10800.0,29.6121,29.6272,29.5895,29.5971,10800.0
2007-08-15 11:10:00,39.27,39.31,39.27,39.3,3600.0,29.6046,29.6348,29.6046,29.6272,3600.0
2007-08-15 11:15:00,39.29,39.3,39.27,39.27,2000.0,29.6197,29.6272,29.6046,29.6046,2000.0
2007-08-15 11:20:00,39.28,39.28,39.23,39.25,12400.0,29.6121,29.6121,29.5744,29.5895,12400.0
2007-08-15 11:25:00,39.25,39.3,39.24,39.24,15600.0,29.5895,29.6272,29.582,29.582,15600.0
2007-08-15 11:30:00,39.24,39.25,39.15,39.15,16100.0,29.582,29.5895,29.5141,29.5141,16100.0
2007-08-15 11:35:00,39.13,39.15,39.07,39.14,25200.0,29.4991,29.5141,29.4538,29.5066,25200.0
2007-08-15 11:40:00,39.1,39.17,39.1,39.17,9700.0,29.4764,29.5292,29.4764,29.5292,9700.0
2007-08-15 11:45:00,39.14,39.18,39.09,39.11,17900.0,29.5066,29.5367,29.4689,29.484,17900.0
2007-08-15 11:50:00,39.11,39.18,39.03,39.08,44800.0,29.484,29.5367,29.4237,29.4614,44800.0
2007-08-15 11:55:00,39.08,39.17,39.0,39.08,40800.0,29.4614,29.5292,29.4011,29.4614,40800.0
2007-08-15 12:00:00,39.11,39.2,39.1,39.18,14000.0,29.484,29.5518,29.4764,29.5367,14000.0
2007-08-15 12:05:00,39.2,39.24,39.2,39.22,8800.0,29.5518,29.582,29.5518,29.5669,8800.0
2007-08-15 12:10:00,39.22,39.33,39.21,39.27,26100.0,29.5669,29.6498,29.5594,29.6046,26100.0
2007-08-15 12:15:00,39.3,39.32,39.27,39.3,12000.0,29.6272,29.6423,29.6046,29.6272,12000.0
2007-08-15 12:20:00,39.3,39.31,39.2,39.28,12300.0,29.6272,29.6348,29.5518,29.6121,12300.0
2007-08-15 12:25:00,39.28,39.29,39.23,39.27,17200.0,29.6121,29.6197,29.5744,29.6046,17200.0
2007-08-15 12:30:00,39.25,39.28,39.21,39.25,14900.0,29.5895,29.6121,29.5594,29.5895,14900.0
2007-08-15 12:35:00,39.24,39.26,39.23,39.25,8600.0,29.582,29.5971,29.5744,29.5895,8600.0
2007-08-15 12:40:00,39.25,39.27,39.23,39.26,8700.0,29.5895,29.6046,29.5744,29.5971,8700.0
2007-08-15 12:45:00,39.26,39.29,39.24,39.25,11000.0,29.5971,29.6197,29.582,29.5895,11000.0
2007-08-15 12:50:00,39.24,39.27,39.22,39.25,21000.0,29.582,29.6046,29.5669,29.5895,21000.0
2007-08-15 12:55:00,39.25,39.27,39.23,39.25,37300.0,29.5895,29.6046,29.5744,29.5895,37300.0
2007-08-15 13:00:00,39.25,39.25,39.2,39.24,13200.0,29.5895,29.5895,29.5518,29.582,13200.0
2007-08-15 13:05:00,39.24,39.26,39.21,39.22,12200.0,29.582,29.5971,29.5594,29.5669,12200.0
2007-08-15 13:10:00,39.23,39.3,39.21,39.28,13400.0,29.5744,29.6272,29.5594,29.6121,13400.0
2007-08-15 13:15:00,39.29,39.33,39.28,39.32,8200.0,29.6197,29.6498,29.6121,29.6423,8200.0
2007-08-15 13:20:00,39.32,39.33,39.25,39.27,27800.0,29.6423,29.6498,29.5895,29.6046,27800.0
2007-08-15 13:25:00,39.28,39.32,39.25,39.26,18500.0,29.6121,29.6423,29.5895,29.5971,18500.0
2007-08-15 13:30:00,39.25,39.32,39.25,39.29,23300.0,29.5895,29.6423,29.5895,29.6197,23300.0
2007-08-15 13:35:00,39.3,39.34,39.3,39.33,20500.0,29.6272,29.6574,29.6272,29.6498,20500.0
2007-08-15 13:40:00,39.34,39.46,39.31,39.38,27900.0,29.6574,29.7478,29.6348,29.6875,27900.0
2007-08-15 13:45:00,39.38,39.39,39.3,39.3,42700.0,29.6875,29.6951,29.6272,29.6272,42700.0
2007-08-15 13:50:00,39.31,39.38,39.3,39.38,16800.0,29.6348,29.6875,29.6272,29.6875,16800.0
2007-08-15 13:55:00,39.36,39.38,39.3,39.3,17500.0,29.6724,29.6875,29.6272,29.6272,17500.0
2007-08-15 14:00:00,39.26,39.32,39.25,39.3,18200.0,29.5971,29.6423,29.5895,29.6272,18200.0
2007-08-15 14:05:00,39.3,39.3,39.22,39.25,17800.0,29.6272,29.6272,29.5669,29.5895,17800.0
2007-08-15 14:10:00,39.25,39.26,39.12,39.15,50500.0,29.5895,29.5971,29.4915,29.5141,50500.0
2007-08-15 14:15:00,39.17,39.18,39.07,39.16,33000.0,29.5292,29.5367,29.4538,29.5217,33000.0
2007-08-15 14:20:00,39.18,39.19,39.02,39.04,18300.0,29.5367,29.5443,29.4161,29.4312,18300.0
2007-08-15 14:25:00,39.03,39.2,39.03,39.14,31300.0,29.4237,29.5518,29.4237,29.5066,31300.0
2007-08-15 14:30:00,39.14,39.19,39.1,39.11,21400.0,29.5066,29.5443,29.4764,29.484,21400.0
2007-08-15 14:35:00,39.1,39.13,39.02,39.03,40800.0,29.4764,29.4991,29.4161,29.4237,40800.0
2007-08-15 14:40:00,39.06,39.09,39.0,39.04,38900.0,29.4463,29.4689,29.4011,29.4312,38900.0
2007-08-15 14:45:00,39.02,39.05,38.83,38.83,31900.0,29.4161,29.4387,29.2729,29.2729,31900.0
2007-08-15 14:50:00,38.84,39.03,38.83,38.9,90200.0,29.2804,29.4237,29.2729,29.3257,90200.0
2007-08-15 14:55:00,38.87,38.89,38.8,38.86,33900.0,29.303,29.3181,29.2503,29.2955,33900.0
2007-08-15 15:00:00,38.86,38.87,38.69,38.75,39200.0,29.2955,29.303,29.1673,29.2126,39200.0
2007-08-15 15:05:00,38.77,38.85,38.74,38.79,50300.0,29.2277,29.288,29.205,29.2427,50300.0
2007-08-15 15:10:00,38.79,38.79,38.66,38.72,24900.0,29.2427,29.2427,29.1447,29.19,24900.0
2007-08-15 15:15:00,38.7,38.77,38.65,38.74,56300.0,29.1749,29.2277,29.1372,29.205,56300.0
2007-08-15 15:20:00,38.74,38.77,38.55,38.57,67100.0,29.205,29.2277,29.0618,29.0769,67100.0
2007-08-15 15:25:00,38.58,38.59,38.38,38.42,140100.0,29.0844,29.092,28.9336,28.9638,140100.0
2007-08-15 15:30:00,38.42,38.68,38.4,38.68,73000.0,28.9638,29.1598,28.9487,29.1598,73000.0
2007-08-15 15:35:00,38.65,38.69,38.55,38.61,125200.0,29.1372,29.1673,29.0618,29.107,125200.0
2007-08-15 15:40:00,38.64,38.64,38.49,38.57,94800.0,29.1297,29.1297,29.0166,29.0769,94800.0
2007-08-15 15:45:00,38.57,38.61,38.4,38.41,87700.0,29.0769,29.107,28.9487,28.9563,87700.0
2007-08-15 15:50:00,38.4,38.7,38.4,38.58,169500.0,28.9487,29.1749,28.9487,29.0844,169500.0
2007-08-15 15:55:00,38.62,38.62,38.5,38.59,85700.0,29.1146,29.1146,29.0241,29.092,85700.0
2007-08-16 09:30:00,38.15,38.15,37.67,37.67,20300.0,28.7603,28.7603,28.3984,28.3984,20300.0
2007-08-16 09:35:00,37.68,38.26,35.03,37.94,245100.0,28.4059,28.8432,26.4082,28.6019,245100.0
2007-08-16 09:40:00,37.94,38.1,37.66,37.73,328300.0,28.6019,28.7226,28.3909,28.4436,328300.0
2007-08-16 09:45:00,37.71,37.89,37.48,37.76,128500.0,28.4286,28.5643,28.2552,28.4662,128500.0
2007-08-16 09:50:00,37.74,37.93,37.48,37.48,197200.0,28.4512,28.5944,28.2552,28.2552,197200.0
2007-08-16 09:55:00,37.37,37.51,37.01,37.02,158700.0,28.1722,28.2778,27.9008,27.9084,158700.0
2007-08-16 10:00:00,37.03,37.23,36.68,36.95,171600.0,27.9159,28.0667,27.6521,27.8556,171600.0
2007-08-16 10:05:00,36.86,37.01,36.62,36.62,167900.0,27.7878,27.9008,27.6068,27.6068,167900.0
2007-08-16 10:10:00,36.63,36.81,36.55,36.78,154400.0,27.6144,27.7501,27.5541,27.7275,154400.0
2007-08-16 10:15:00,36.79,37.12,36.79,37.11,52800.0,27.735,27.9838,27.735,27.9762,52800.0
2007-08-16 10:20:00,37.13,37.23,37.0,37.11,193600.0,27.9913,28.0667,27.8933,27.9762,193600.0
2007-08-16 10:25:00,37.11,37.11,36.96,37.0,191100.0,27.9762,27.9762,27.8631,27.8933,191100.0
2007-08-16 10:30:00,37.0,37.02,36.93,36.96,103600.0,27.8933,27.9084,27.8405,27.8631,103600.0
2007-08-16 10:35:00,36.96,36.99,36.57,36.58,93900.0,27.8631,27.8858,27.5691,27.5767,93900.0
2007-08-16 10:40:00,36.58,36.6,36.21,36.29,165000.0,27.5767,27.5918,27.2977,27.3581,165000.0
2007-08-16 10:45:00,36.3,36.3,36.13,36.21,118200.0,27.3656,27.3656,27.2374,27.2977,118200.0
2007-08-16 10:50:00,36.23,36.28,36.18,36.24,251400.0,27.3128,27.3505,27.2751,27.3204,251400.0
2007-08-16 10:55:00,36.24,36.51,36.23,36.5,236600.0,27.3204,27.5239,27.3128,27.5164,236600.0
2007-08-16 11:00:00,36.5,36.55,36.49,36.55,84100.0,27.5164,27.5541,27.5088,27.5541,84100.0
2007-08-16 11:05:00,36.54,36.55,36.44,36.51,210800.0,27.5465,27.5541,27.4711,27.5239,210800.0
2007-08-16 11:10:00,36.5,36.51,36.38,36.44,88000.0,27.5164,27.5239,27.4259,27.4711,88000.0
2007-08-16 11:15:00,36.44,36.55,36.36,36.4,159600.0,27.4711,27.5541,27.4108,27.441,159600.0
2007-08-16 11:20:00,36.43,36.46,36.3,36.4,147900.0,27.4636,27.4862,27.3656,27.441,147900.0
2007-08-16 11:25:00,36.38,36.45,36.24,36.3,54100.0,27.4259,27.4787,27.3204,27.3656,54100.0
2007-08-16 11:30:00,36.3,36.42,36.28,36.28,87900.0,27.3656,27.4561,27.3505,27.3505,87900.0
2007-08-16 11:35:00,36.26,36.27,36.06,36.26,78600.0,27.3354,27.343,27.1847,27.3354,78600.0
2007-08-16 11:40:00,36.26,36.4,36.26,36.3,70200.0,27.3354,27.441,27.3354,27.3656,70200.0
2007-08-16 11:45:00,36.3,36.31,36.12,36.14,57500.0,27.3656,27.3731,27.2299,27.245,57500.0
2007-08-16 11:50:00,36.12,36.2,36.0,36.0,96800.0,27.2299,27.2902,27.1394,27.1394,96800.0
2007-08-16 11:55:00,36.01,36.01,35.7,35.87,177000.0,27.147,27.147,26.9133,27.0414,177000.0
2007-08-16 12:00:00,35.92,35.92,35.53,35.56,111000.0,27.0791,27.0791,26.7851,26.8077,111000.0
2007-08-16 12:05:00,35.57,35.58,35.44,35.53,124700.0,26.8153,26.8228,26.7173,26.7851,124700.0
2007-08-16 12:10:00,35.53,35.63,35.31,35.47,127100.0,26.7851,26.8605,26.6193,26.7399,127100.0
2007-08-16 12:15:00,35.47,35.68,35.47,35.6,147400.0,26.7399,26.8982,26.7399,26.8379,147400.0
2007-08-16 12:20:00,35.6,35.61,35.34,35.35,103900.0,26.8379,26.8454,26.6419,26.6494,103900.0
2007-08-16 12:25:00,35.38,35.38,34.76,34.97,296300.0,26.672,26.672,26.2046,26.3629,296300.0
2007-08-16 12:30:00,34.99,35.56,34.94,35.49,105700.0,26.378,26.8077,26.3403,26.755,105700.0
2007-08-16 12:35:00,35.49,35.64,35.35,35.49,72100.0,26.755,26.868,26.6494,26.755,72100.0
2007-08-16 12:40:00,35.51,35.66,35.19,35.62,171900.0,26.77,26.8831,26.5288,26.853,171900.0
2007-08-16 12:45:00,35.62,35.68,35.4,35.56,117400.0,26.853,26.8982,26.6871,26.8077,117400.0
2007-08-16 12:50:00,35.55,35.67,35.45,35.6,103800.0,26.8002,26.8907,26.7248,26.8379,103800.0
2007-08-16 12:55:00,35.62,35.92,35.6,35.91,129700.0,26.853,27.0791,26.8379,27.0716,129700.0
2007-08-16 13:00:00,35.91,36.0,35.69,35.69,80100.0,27.0716,27.1394,26.9057,26.9057,80100.0
2007-08-16 13:05:00,35.69,35.7,35.58,35.61,166300.0,26.9057,26.9133,26.8228,26.8454,166300.0
2007-08-16 13:10:00,35.6,35.68,35.58,35.66,76200.0,26.8379,26.8982,26.8228,26.8831,76200.0
2007-08-16 13:15:00,35.65,35.99,35.65,35.99,81600.0,26.8756,27.1319,26.8756,27.1319,81600.0
2007-08-16 13:20:00,35.98,36.0,35.89,35.97,130000.0,27.1244,27.1394,27.0565,27.1168,130000.0
2007-08-16 13:25:00,35.97,35.98,35.84,35.9,104600.0,27.1168,27.1244,27.0188,27.064,104600.0
2007-08-16 13:30:00,35.9,36.0,35.86,35.92,89500.0,27.064,27.1394,27.0339,27.0791,89500.0
2007-08-16 13:35:00,35.91,35.95,35.9,35.95,60000.0,27.0716,27.1017,27.064,27.1017,60000.0
2007-08-16 13:40:00,35.94,35.98,35.92,35.96,70800.0,27.0942,27.1244,27.0791,27.1093,70800.0
2007-08-16 13:45:00,35.95,36.04,35.9,36.01,136600.0,27.1017,27.1696,27.064,27.147,136600.0
2007-08-16 13:50:00,35.99,36.34,35.93,35.93,155300.0,27.1319,27.3957,27.0867,27.0867,155300.0
2007-08-16 13:55:00,35.9,36.01,35.86,36.0,125500.0,27.064,27.147,27.0339,27.1394,125500.0
2007-08-16 14:00:00,36.0,36.26,35.91,36.25,281700.0,27.1394,27.3354,27.0716,27.3279,281700.0
2007-08-16 14:05:00,36.22,36.35,36.1,36.32,159300.0,27.3053,27.4033,27.2148,27.3807,159300.0
2007-08-16 14:10:00,36.32,36.46,36.14,36.36,215800.0,27.3807,27.4862,27.245,27.4108,215800.0
2007-08-16 14:15:00,36.39,36.5,36.26,36.29,84400.0,27.4334,27.5164,27.3354,27.3581,84400.0
2007-08-16 14:20:00,36.29,36.35,36.15,36.22,72100.0,27.3581,27.4033,27.2525,27.3053,72100.0
2007-08-16 14:25:00,36.25,36.36,36.15,36.35,95000.0,27.3279,27.4108,27.2525,27.4033,95000.0
2007-08-16 14:30:00,36.35,36.39,36.04,36.35,88100.0,27.4033,27.4334,27.1696,27.4033,88100.0
2007-08-16 14:35:00,36.34,36.36,36.28,36.35,61300.0,27.3957,27.4108,27.3505,27.4033,61300.0
2007-08-16 14:40:00,36.35,36.38,36.22,36.25,52500.0,27.4033,27.4259,27.3053,27.3279,52500.0
2007-08-16 14:45:00,36.24,36.33,36.1,36.12,185600.0,27.3204,27.3882,27.2148,27.2299,185600.0
2007-08-16 14:50:00,36.07,36.36,36.05,36.2,73000.0,27.1922,27.4108,27.1771,27.2902,73000.0
2007-08-16 14:55:00,36.18,36.29,35.96,36.01,51100.0,27.2751,27.3581,27.1093,27.147,51100.0
2007-08-16 15:00:00,36.0,36.04,35.77,35.84,90900.0,27.1394,27.1696,26.966,27.0188,90900.0
2007-08-16 15:05:00,35.83,35.92,35.65,35.74,84600.0,27.0113,27.0791,26.8756,26.9434,84600.0
2007-08-16 15:10:00,35.75,35.75,35.45,35.54,96200.0,26.951,26.951,26.7248,26.7926,96200.0
2007-08-16 15:15:00,35.54,35.68,35.46,35.65,90100.0,26.7926,26.8982,26.7323,26.8756,90100.0
2007-08-16 15:20:00,35.64,35.68,35.51,35.56,143500.0,26.868,26.8982,26.77,26.8077,143500.0
2007-08-16 15:25:00,35.56,35.57,35.34,35.4,93700.0,26.8077,26.8153,26.6419,26.6871,93700.0
2007-08-16 15:30:00,35.39,35.87,35.35,35.85,114700.0,26.6796,27.0414,26.6494,27.0264,114700.0
2007-08-16 15:35:00,35.86,36.1,35.8,36.07,161700.0,27.0339,27.2148,26.9887,27.1922,161700.0
2007-08-16 15:40:00,36.07,36.24,36.05,36.19,145400.0,27.1922,27.3204,27.1771,27.2827,145400.0
2007-08-16 15:45:00,36.19,36.3,36.13,36.19,150700.0,27.2827,27.3656,27.2374,27.2827,150700.0
2007-08-16 15:50:00,36.21,36.48,36.18,36.43,145000.0,27.2977,27.5013,27.2751,27.4636,145000.0
2007-08-16 15:55:00,36.39,37.1,36.3,36.54,468600.0,27.4334,27.9687,27.3656,27.5465,468600.0
2007-08-17 09:35:00,39.51,39.51,38.26,38.66,246200.0,29.7855,29.7855,28.8432,29.1447,246200.0
2007-08-17 09:40:00,38.66,38.74,37.93,37.99,161300.0,29.1447,29.205,28.5944,28.6396,161300.0
2007-08-17 09:45:00,37.97,37.97,37.27,37.27,73600.0,28.6246,28.6246,28.0968,28.0968,73600.0
2007-08-17 09:50:00,37.21,37.31,36.77,36.87,204600.0,28.0516,28.127,27.7199,27.7953,204600.0
2007-08-17 09:55:00,36.83,37.15,36.83,36.89,110100.0,27.7651,28.0064,27.7651,27.8104,110100.0
2007-08-17 10:00:00,36.84,37.02,36.77,36.9,215600.0,27.7727,27.9084,27.7199,27.8179,215600.0
2007-08-17 10:05:00,36.9,36.9,36.64,36.69,263400.0,27.8179,27.8179,27.6219,27.6596,263400.0
2007-08-17 10:10:00,36.69,36.7,36.0,36.3,153400.0,27.6596,27.6671,27.1394,27.3656,153400.0
2007-08-17 10:15:00,36.29,36.72,36.26,36.65,87300.0,27.3581,27.6822,27.3354,27.6294,87300.0
2007-08-17 10:20:00,36.66,37.0,36.66,36.76,99000.0,27.637,27.8933,27.637,27.7124,99000.0
2007-08-17 10:25:00,36.76,37.11,36.75,36.96,543500.0,27.7124,27.9762,27.7048,27.8631,543500.0
2007-08-17 10:30:00,37.02,37.1,36.85,36.92,175800.0,27.9084,27.9687,27.7802,27.833,175800.0
2007-08-17 10:35:00,36.94,37.11,36.91,37.08,61400.0,27.8481,27.9762,27.8255,27.9536,61400.0
2007-08-17 10:40:00,37.1,37.19,36.92,36.93,107500.0,27.9687,28.0365,27.833,27.8405,107500.0
2007-08-17 10:45:00,36.94,36.98,36.8,36.8,75700.0,27.8481,27.8782,27.7425,27.7425,75700.0
2007-08-17 10:50:00,36.78,36.86,36.41,36.41,160600.0,27.7275,27.7878,27.4485,27.4485,160600.0
2007-08-17 10:55:00,36.41,36.54,36.0,36.02,95200.0,27.4485,27.5465,27.1394,27.1545,95200.0
2007-08-17 11:00:00,36.03,36.4,36.0,36.21,105500.0,27.162,27.441,27.1394,27.2977,105500.0
2007-08-17 11:05:00,36.25,36.35,36.03,36.06,118700.0,27.3279,27.4033,27.162,27.1847,118700.0
2007-08-17 11:10:00,36.08,36.28,35.69,35.9,200000.0,27.1997,27.3505,26.9057,27.064,200000.0
2007-08-17 11:15:00,35.92,36.21,35.9,36.05,89400.0,27.0791,27.2977,27.064,27.1771,89400.0
2007-08-17 11:20:00,36.09,36.11,35.66,36.02,64500.0,27.2073,27.2224,26.8831,27.1545,64500.0
2007-08-17 11:25:00,36.0,36.1,35.95,36.01,99800.0,27.1394,27.2148,27.1017,27.147,99800.0
2007-08-17 11:30:00,36.01,36.5,35.57,36.08,473800.0,27.147,27.5164,26.8153,27.1997,473800.0
2007-08-17 11:35:00,36.05,36.28,36.05,36.12,40700.0,27.1771,27.3505,27.1771,27.2299,40700.0
2007-08-17 11:40:00,36.14,36.14,35.78,35.99,63800.0,27.245,27.245,26.9736,27.1319,63800.0
2007-08-17 11:45:00,35.99,36.19,35.98,36.15,54900.0,27.1319,27.2827,27.1244,27.2525,54900.0
2007-08-17 11:50:00,36.14,36.18,36.0,36.01,91400.0,27.245,27.2751,27.1394,27.147,91400.0
2007-08-17 11:55:00,36.01,36.05,35.99,36.0,33300.0,27.147,27.1771,27.1319,27.1394,33300.0
2007-08-17 12:00:00,36.0,36.02,35.8,35.88,48700.0,27.1394,27.1545,26.9887,27.049,48700.0
2007-08-17 12:05:00,35.88,35.91,35.48,35.55,129100.0,27.049,27.0716,26.7474,26.8002,129100.0
2007-08-17 12:10:00,35.56,35.76,35.46,35.75,120900.0,26.8077,26.9585,26.7323,26.951,120900.0
2007-08-17 12:15:00,35.75,35.89,35.75,35.86,67700.0,26.951,27.0565,26.951,27.0339,67700.0
2007-08-17 12:20:00,35.87,36.11,35.87,35.98,72200.0,27.0414,27.2224,27.0414,27.1244,72200.0
2007-08-17 12:25:00,35.99,40.1,35.93,36.0,435100.0,27.1319,30.2303,27.0867,27.1394,435100.0
2007-08-17 12:30:00,36.0,36.05,35.85,35.98,271100.0,27.1394,27.1771,27.0264,27.1244,271100.0
2007-08-17 12:35:00,35.97,36.05,35.94,36.0,193600.0,27.1168,27.1771,27.0942,27.1394,193600.0
2007-08-17 12:40:00,36.0,36.04,35.99,36.01,130400.0,27.1394,27.1696,27.1319,27.147,130400.0
2007-08-17 12:45:00,36.0,36.1,35.99,36.02,263200.0,27.1394,27.2148,27.1319,27.1545,263200.0
2007-08-17 12:50:00,36.03,36.26,36.02,36.26,76700.0,27.162,27.3354,27.1545,27.3354,76700.0
2007-08-17 12:55:00,36.26,36.39,36.15,36.25,104400.0,27.3354,27.4334,27.2525,27.3279,104400.0
2007-08-17 13:00:00,36.25,36.29,36.16,36.21,64800.0,27.3279,27.3581,27.2601,27.2977,64800.0
2007-08-17 13:05:00,36.19,36.28,36.14,36.18,94400.0,27.2827,27.3505,27.245,27.2751,94400.0
2007-08-17 13:10:00,36.16,36.18,36.11,36.17,89900.0,27.2601,27.2751,27.2224,27.2676,89900.0
2007-08-17 13:15:00,36.17,36.31,36.15,36.23,76400.0,27.2676,27.3731,27.2525,27.3128,76400.0
2007-08-17 13:20:00,36.24,36.35,36.23,36.32,81600.0,27.3204,27.4033,27.3128,27.3807,81600.0
2007-08-17 13:25:00,36.33,36.75,36.31,36.75,156600.0,27.3882,27.7048,27.3731,27.7048,156600.0
2007-08-17 13:30:00,36.75,36.85,36.63,36.67,173300.0,27.7048,27.7802,27.6144,27.6445,173300.0
2007-08-17 13:35:00,36.66,36.71,36.63,36.65,530700.0,27.637,27.6747,27.6144,27.6294,530700.0
2007-08-17 13:40:00,36.66,37.1,36.65,36.95,655600.0,27.637,27.9687,27.6294,27.8556,655600.0
2007-08-17 13:45:00,36.95,37.36,36.93,37.31,294000.0,27.8556,28.1647,27.8405,28.127,294000.0
2007-08-17 13:50:00,37.3,37.54,37.02,37.25,187100.0,28.1195,28.3004,27.9084,28.0818,187100.0
2007-08-17 13:55:00,37.27,37.29,36.98,37.11,265400.0,28.0968,28.1119,27.8782,27.9762,265400.0
2007-08-17 14:00:00,37.09,37.32,37.09,37.17,229600.0,27.9612,28.1345,27.9612,28.0215,229600.0
2007-08-17 14:05:00,37.16,37.4,37.14,37.2,90200.0,28.0139,28.1949,27.9988,28.0441,90200.0
2007-08-17 14:10:00,37.16,37.25,36.98,37.0,104300.0,28.0139,28.0818,27.8782,27.8933,104300.0
2007-08-17 14:15:00,36.97,37.0,36.9,36.95,98200.0,27.8707,27.8933,27.8179,27.8556,98200.0
2007-08-17 14:20:00,36.94,36.95,36.64,36.75,199100.0,27.8481,27.8556,27.6219,27.7048,199100.0
2007-08-17 14:25:00,36.82,36.95,36.64,36.69,304800.0,27.7576,27.8556,27.6219,27.6596,304800.0
2007-08-17 14:30:00,36.67,36.76,36.65,36.72,66500.0,27.6445,27.7124,27.6294,27.6822,66500.0
2007-08-17 14:35:00,36.72,36.72,36.29,36.3,85200.0,27.6822,27.6822,27.3581,27.3656,85200.0
2007-08-17 14:40:00,36.32,36.52,36.25,36.52,102700.0,27.3807,27.5314,27.3279,27.5314,102700.0
2007-08-17 14:45:00,36.52,36.63,36.45,36.52,103300.0,27.5314,27.6144,27.4787,27.5314,103300.0
2007-08-17 14:50:00,36.52,36.73,36.51,36.63,28800.0,27.5314,27.6898,27.5239,27.6144,28800.0
2007-08-17 14:55:00,36.63,36.74,36.56,36.72,42400.0,27.6144,27.6973,27.5616,27.6822,42400.0
2007-08-17 15:00:00,36.72,36.79,36.64,36.67,114100.0,27.6822,27.735,27.6219,27.6445,114100.0
2007-08-17 15:05:00,36.67,36.8,36.65,36.79,141200.0,27.6445,27.7425,27.6294,27.735,141200.0
2007-08-17 15:10:00,36.78,36.98,36.76,36.98,79000.0,27.7275,27.8782,27.7124,27.8782,79000.0
2007-08-17 15:15:00,36.95,37.26,36.94,37.0,207400.0,27.8556,28.0893,27.8481,27.8933,207400.0
2007-08-17 15:20:00,37.0,37.17,36.7,37.13,149500.0,27.8933,28.0215,27.6671,27.9913,149500.0
2007-08-17 15:25:00,37.13,37.26,37.09,37.14,267400.0,27.9913,28.0893,27.9612,27.9988,267400.0
2007-08-17 15:30:00,37.15,37.15,36.76,36.79,133100.0,28.0064,28.0064,27.7124,27.735,133100.0
2007-08-17 15:35:00,36.8,37.0,36.8,37.0,80800.0,27.7425,27.8933,27.7425,27.8933,80800.0
2007-08-17 15:40:00,36.99,37.09,36.97,37.04,185300.0,27.8858,27.9612,27.8707,27.9235,185300.0
2007-08-17 15:45:00,37.08,37.08,36.95,36.95,79500.0,27.9536,27.9536,27.8556,27.8556,79500.0
2007-08-17 15:50:00,36.94,36.94,36.64,36.64,166100.0,27.8481,27.8481,27.6219,27.6219,166100.0
2007-08-17 15:55:00,36.65,36.98,36.65,36.83,197000.0,27.6294,27.8782,27.6294,27.7651,197000.0
2007-08-20 09:30:00,37.05,37.38,37.03,37.08,90000.0,27.931,28.1798,27.9159,27.9536,90000.0
2007-08-20 09:35:00,37.12,37.46,36.8,36.8,117400.0,27.9838,28.2401,27.7425,27.7425,117400.0
2007-08-20 09:40:00,36.76,36.76,36.45,36.53,102200.0,27.7124,27.7124,27.4787,27.539,102200.0
2007-08-20 09:45:00,36.55,36.63,36.32,36.37,61800.0,27.5541,27.6144,27.3807,27.4184,61800.0
2007-08-20 09:50:00,36.37,36.55,36.36,36.44,40800.0,27.4184,27.5541,27.4108,27.4711,40800.0
2007-08-20 09:55:00,36.44,36.49,36.37,36.41,34300.0,27.4711,27.5088,27.4184,27.4485,34300.0
2007-08-20 10:00:00,36.4,36.56,36.38,36.39,133000.0,27.441,27.5616,27.4259,27.4334,133000.0
2007-08-20 10:05:00,36.41,36.53,36.35,36.4,90000.0,27.4485,27.539,27.4033,27.441,90000.0
2007-08-20 10:10:00,36.41,36.41,36.33,36.38,42400.0,27.4485,27.4485,27.3882,27.4259,42400.0
2007-08-20 10:15:00,36.39,36.46,36.36,36.4,55500.0,27.4334,27.4862,27.4108,27.441,55500.0
2007-08-20 10:20:00,36.37,36.44,36.37,36.4,70500.0,27.4184,27.4711,27.4184,27.441,70500.0
2007-08-20 10:25:00,36.41,36.43,36.26,36.28,66300.0,27.4485,27.4636,27.3354,27.3505,66300.0
2007-08-20 10:30:00,36.28,36.28,36.16,36.22,30400.0,27.3505,27.3505,27.2601,27.3053,30400.0
2007-08-20 10:35:00,36.22,36.37,36.19,36.31,34700.0,27.3053,27.4184,27.2827,27.3731,34700.0
2007-08-20 10:40:00,36.33,36.52,36.25,36.5,111500.0,27.3882,27.5314,27.3279,27.5164,111500.0
2007-08-20 10:45:00,36.5,36.57,36.46,36.51,58400.0,27.5164,27.5691,27.4862,27.5239,58400.0
2007-08-20 10:50:00,36.53,36.61,36.46,36.59,58100.0,27.539,27.5993,27.4862,27.5842,58100.0
2007-08-20 10:55:00,36.59,36.73,36.59,36.7,121900.0,27.5842,27.6898,27.5842,27.6671,121900.0
2007-08-20 11:00:00,36.67,36.81,36.53,36.54,164700.0,27.6445,27.7501,27.539,27.5465,164700.0
2007-08-20 11:05:00,36.56,36.61,36.47,36.51,39700.0,27.5616,27.5993,27.4938,27.5239,39700.0
2007-08-20 11:10:00,36.52,36.56,36.42,36.5,49300.0,27.5314,27.5616,27.4561,27.5164,49300.0
2007-08-20 11:15:00,36.5,36.52,36.47,36.51,27100.0,27.5164,27.5314,27.4938,27.5239,27100.0
2007-08-20 11:20:00,36.5,36.56,36.49,36.52,35800.0,27.5164,27.5616,27.5088,27.5314,35800.0
2007-08-20 11:25:00,36.55,36.55,36.45,36.5,20500.0,27.5541,27.5541,27.4787,27.5164,20500.0
2007-08-20 11:30:00,36.48,36.51,36.4,36.42,24300.0,27.5013,27.5239,27.441,27.4561,24300.0
2007-08-20 11:35:00,36.42,36.54,36.39,36.4,54200.0,27.4561,27.5465,27.4334,27.441,54200.0
2007-08-20 11:40:00,36.38,36.41,36.34,36.41,43400.0,27.4259,27.4485,27.3957,27.4485,43400.0
2007-08-20 11:45:00,36.39,36.4,36.23,36.23,22100.0,27.4334,27.441,27.3128,27.3128,22100.0
2007-08-20 11:50:00,36.22,36.29,36.18,36.25,45400.0,27.3053,27.3581,27.2751,27.3279,45400.0
2007-08-20 11:55:00,36.25,36.39,36.23,36.24,39500.0,27.3279,27.4334,27.3128,27.3204,39500.0
2007-08-20 12:00:00,36.24,36.28,36.23,36.25,82300.0,27.3204,27.3505,27.3128,27.3279,82300.0
2007-08-20 12:05:00,36.25,36.33,36.24,36.25,18700.0,27.3279,27.3882,27.3204,27.3279,18700.0
2007-08-20 12:10:00,36.25,36.26,36.06,36.19,42300.0,27.3279,27.3354,27.1847,27.2827,42300.0
2007-08-20 12:15:00,36.21,36.25,36.21,36.24,45800.0,27.2977,27.3279,27.2977,27.3204,45800.0
2007-08-20 12:20:00,36.23,36.24,36.18,36.21,19000.0,27.3128,27.3204,27.2751,27.2977,19000.0
2007-08-20 12:25:00,36.2,36.43,36.2,36.33,25600.0,27.2902,27.4636,27.2902,27.3882,25600.0
2007-08-20 12:30:00,36.33,36.47,36.28,36.46,26200.0,27.3882,27.4938,27.3505,27.4862,26200.0
2007-08-20 12:35:00,36.42,36.46,36.38,36.44,6400.0,27.4561,27.4862,27.4259,27.4711,6400.0
2007-08-20 12:40:00,36.4,36.44,36.16,36.21,27300.0,27.441,27.4711,27.2601,27.2977,27300.0
2007-08-20 12:45:00,36.21,36.38,36.21,36.29,23500.0,27.2977,27.4259,27.2977,27.3581,23500.0
2007-08-20 12:50:00,36.29,36.39,36.24,36.3,36200.0,27.3581,27.4334,27.3204,27.3656,36200.0
2007-08-20 12:55:00,36.3,36.31,36.26,36.27,21000.0,27.3656,27.3731,27.3354,27.343,21000.0
2007-08-20 13:00:00,36.27,36.36,36.25,36.3,25200.0,27.343,27.4108,27.3279,27.3656,25200.0
2007-08-20 13:05:00,36.31,36.32,36.23,36.32,35000.0,27.3731,27.3807,27.3128,27.3807,35000.0
2007-08-20 13:10:00,36.32,36.33,36.22,36.28,32600.0,27.3807,27.3882,27.3053,27.3505,32600.0
2007-08-20 13:15:00,36.26,36.34,36.2,36.24,21300.0,27.3354,27.3957,27.2902,27.3204,21300.0
2007-08-20 13:20:00,36.22,36.25,36.05,36.06,16800.0,27.3053,27.3279,27.1771,27.1847,16800.0
2007-08-20 13:25:00,36.08,36.16,36.05,36.12,11300.0,27.1997,27.2601,27.1771,27.2299,11300.0
2007-08-20 13:30:00,36.11,36.29,36.1,36.29,12600.0,27.2224,27.3581,27.2148,27.3581,12600.0
2007-08-20 13:35:00,36.24,36.35,36.22,36.3,27600.0,27.3204,27.4033,27.3053,27.3656,27600.0
2007-08-20 13:40:00,36.31,36.39,36.3,36.38,32000.0,27.3731,27.4334,27.3656,27.4259,32000.0
2007-08-20 13:45:00,36.41,36.52,36.37,36.52,43600.0,27.4485,27.5314,27.4184,27.5314,43600.0
2007-08-20 13:50:00,36.5,36.53,36.44,36.48,11700.0,27.5164,27.539,27.4711,27.5013,11700.0
2007-08-20 13:55:00,36.46,36.47,36.26,36.32,18100.0,27.4862,27.4938,27.3354,27.3807,18100.0
2007-08-20 14:00:00,36.34,36.38,36.29,36.3,35900.0,27.3957,27.4259,27.3581,27.3656,35900.0
2007-08-20 14:05:00,36.31,36.31,36.15,36.15,15300.0,27.3731,27.3731,27.2525,27.2525,15300.0
2007-08-20 14:10:00,36.17,36.27,36.17,36.26,22500.0,27.2676,27.343,27.2676,27.3354,22500.0
2007-08-20 14:15:00,36.28,36.28,36.16,36.17,10200.0,27.3505,27.3505,27.2601,27.2676,10200.0
2007-08-20 14:20:00,36.17,36.26,36.15,36.26,53200.0,27.2676,27.3354,27.2525,27.3354,53200.0
2007-08-20 14:25:00,36.26,36.26,36.21,36.25,13500.0,27.3354,27.3354,27.2977,27.3279,13500.0
2007-08-20 14:30:00,36.25,36.41,36.23,36.4,17400.0,27.3279,27.4485,27.3128,27.441,17400.0
2007-08-20 14:35:00,36.4,36.44,36.31,36.38,21200.0,27.441,27.4711,27.3731,27.4259,21200.0
2007-08-20 14:40:00,36.38,36.46,36.31,36.44,19100.0,27.4259,27.4862,27.3731,27.4711,19100.0
2007-08-20 14:45:00,36.46,36.6,36.43,36.52,21200.0,27.4862,27.5918,27.4636,27.5314,21200.0
2007-08-20 14:50:00,36.51,36.68,36.48,36.63,23400.0,27.5239,27.6521,27.5013,27.6144,23400.0
2007-08-20 14:55:00,36.65,37.07,36.65,36.99,59100.0,27.6294,27.9461,27.6294,27.8858,59100.0
2007-08-20 15:00:00,36.99,37.0,36.72,36.89,89700.0,27.8858,27.8933,27.6822,27.8104,89700.0
2007-08-20 15:05:00,36.87,36.95,36.85,36.95,39200.0,27.7953,27.8556,27.7802,27.8556,39200.0
2007-08-20 15:10:00,36.95,37.11,36.89,37.01,49600.0,27.8556,27.9762,27.8104,27.9008,49600.0
2007-08-20 15:15:00,37.03,37.09,36.86,37.06,55400.0,27.9159,27.9612,27.7878,27.9385,55400.0
2007-08-20 15:20:00,37.07,37.08,36.97,37.04,67900.0,27.9461,27.9536,27.8707,27.9235,67900.0
2007-08-20 15:25:00,37.04,37.05,36.95,36.99,103700.0,27.9235,27.931,27.8556,27.8858,103700.0
2007-08-20 15:30:00,36.96,36.96,36.75,36.78,51000.0,27.8631,27.8631,27.7048,27.7275,51000.0
2007-08-20 15:35:00,36.79,36.82,36.72,36.75,27500.0,27.735,27.7576,27.6822,27.7048,27500.0
2007-08-20 15:40:00,36.75,36.95,36.75,36.89,36300.0,27.7048,27.8556,27.7048,27.8104,36300.0
2007-08-20 15:45:00,36.88,36.88,36.79,36.87,31600.0,27.8028,27.8028,27.735,27.7953,31600.0
2007-08-20 15:50:00,36.87,36.87,36.75,36.82,31500.0,27.7953,27.7953,27.7048,27.7576,31500.0
2007-08-20 15:55:00,36.8,36.89,36.76,36.8,46400.0,27.7425,27.8104,27.7124,27.7425,46400.0
2007-08-21 09:30:00,38.55,38.55,36.9,36.92,23500.0,29.0618,29.0618,27.8179,27.833,23500.0
2007-08-21 09:35:00,36.9,37.02,36.67,36.82,52000.0,27.8179,27.9084,27.6445,27.7576,52000.0
2007-08-21 09:40:00,36.83,37.3,36.83,37.19,21800.0,27.7651,28.1195,27.7651,28.0365,21800.0
2007-08-21 09:45:00,37.19,37.23,37.15,37.21,39200.0,28.0365,28.0667,28.0064,28.0516,39200.0
2007-08-21 09:50:00,37.2,37.37,37.17,37.24,79100.0,28.0441,28.1722,28.0215,28.0742,79100.0
2007-08-21 09:55:00,37.24,37.35,37.23,37.26,77700.0,28.0742,28.1572,28.0667,28.0893,77700.0
2007-08-21 10:00:00,37.26,37.32,37.19,37.25,31600.0,28.0893,28.1345,28.0365,28.0818,31600.0
2007-08-21 10:05:00,37.25,37.43,37.24,37.33,55800.0,28.0818,28.2175,28.0742,28.1421,55800.0
2007-08-21 10:10:00,37.3,37.35,37.2,37.29,59200.0,28.1195,28.1572,28.0441,28.1119,59200.0
2007-08-21 10:15:00,37.26,37.38,37.25,37.32,119800.0,28.0893,28.1798,28.0818,28.1345,119800.0
2007-08-21 10:20:00,37.33,37.4,37.29,37.33,218100.0,28.1421,28.1949,28.1119,28.1421,218100.0
2007-08-21 10:25:00,37.35,37.6,37.28,37.5,127800.0,28.1572,28.3456,28.1044,28.2702,127800.0
2007-08-21 10:30:00,37.5,37.52,37.4,37.46,50200.0,28.2702,28.2853,28.1949,28.2401,50200.0
2007-08-21 10:35:00,37.47,37.47,37.3,37.32,35000.0,28.2476,28.2476,28.1195,28.1345,35000.0
2007-08-21 10:40:00,37.36,37.5,37.29,37.49,25300.0,28.1647,28.2702,28.1119,28.2627,25300.0
2007-08-21 10:45:00,37.5,37.5,37.25,37.25,24600.0,28.2702,28.2702,28.0818,28.0818,24600.0
2007-08-21 10:50:00,37.25,37.37,37.21,37.35,33200.0,28.0818,28.1722,28.0516,28.1572,33200.0
2007-08-21 10:55:00,37.36,37.39,37.27,37.36,52800.0,28.1647,28.1873,28.0968,28.1647,52800.0
2007-08-21 11:00:00,37.36,37.42,37.28,37.36,143800.0,28.1647,28.2099,28.1044,28.1647,143800.0
2007-08-21 11:05:00,37.37,37.42,37.27,37.29,50500.0,28.1722,28.2099,28.0968,28.1119,50500.0
2007-08-21 11:10:00,37.29,37.36,37.22,37.22,28200.0,28.1119,28.1647,28.0592,28.0592,28200.0
2007-08-21 11:15:00,37.24,37.33,37.23,37.29,22100.0,28.0742,28.1421,28.0667,28.1119,22100.0
2007-08-21 11:20:00,37.28,37.32,37.24,37.32,27000.0,28.1044,28.1345,28.0742,28.1345,27000.0
2007-08-21 11:25:00,37.32,37.34,37.25,37.34,19100.0,28.1345,28.1496,28.0818,28.1496,19100.0
2007-08-21 11:30:00,37.33,37.36,37.29,37.34,26000.0,28.1421,28.1647,28.1119,28.1496,26000.0
2007-08-21 11:35:00,37.35,37.36,37.3,37.36,31000.0,28.1572,28.1647,28.1195,28.1647,31000.0
2007-08-21 11:40:00,37.36,37.45,37.36,37.45,34800.0,28.1647,28.2325,28.1647,28.2325,34800.0
2007-08-21 11:45:00,37.45,37.53,37.42,37.52,60300.0,28.2325,28.2929,28.2099,28.2853,60300.0
2007-08-21 11:50:00,37.5,37.65,37.5,37.52,67100.0,28.2702,28.3833,28.2702,28.2853,67100.0
2007-08-21 11:55:00,37.52,37.6,37.48,37.5,89500.0,28.2853,28.3456,28.2552,28.2702,89500.0
2007-08-21 12:00:00,37.52,37.54,37.43,37.47,38000.0,28.2853,28.3004,28.2175,28.2476,38000.0
2007-08-21 12:05:00,37.47,37.5,37.43,37.46,44100.0,28.2476,28.2702,28.2175,28.2401,44100.0
2007-08-21 12:10:00,37.45,37.48,37.45,37.48,40000.0,28.2325,28.2552,28.2325,28.2552,40000.0
2007-08-21 12:15:00,37.48,37.48,37.41,37.41,10500.0,28.2552,28.2552,28.2024,28.2024,10500.0
2007-08-21 12:20:00,37.42,37.49,37.42,37.45,16200.0,28.2099,28.2627,28.2099,28.2325,16200.0
2007-08-21 12:25:00,37.43,37.5,37.41,37.48,36000.0,28.2175,28.2702,28.2024,28.2552,36000.0
2007-08-21 12:30:00,37.46,37.49,37.42,37.49,22400.0,28.2401,28.2627,28.2099,28.2627,22400.0
2007-08-21 12:35:00,37.48,37.49,37.43,37.46,27900.0,28.2552,28.2627,28.2175,28.2401,27900.0
2007-08-21 12:40:00,37.45,37.49,37.43,37.44,24200.0,28.2325,28.2627,28.2175,28.225,24200.0
2007-08-21 12:45:00,37.45,37.46,37.42,37.44,55600.0,28.2325,28.2401,28.2099,28.225,55600.0
2007-08-21 12:50:00,37.42,37.44,37.36,37.38,33100.0,28.2099,28.225,28.1647,28.1798,33100.0
2007-08-21 12:55:00,37.38,37.42,37.37,37.39,28600.0,28.1798,28.2099,28.1722,28.1873,28600.0
2007-08-21 13:00:00,37.4,37.4,37.35,37.37,22300.0,28.1949,28.1949,28.1572,28.1722,22300.0
2007-08-21 13:05:00,37.36,37.37,37.32,37.35,15700.0,28.1647,28.1722,28.1345,28.1572,15700.0
2007-08-21 13:10:00,37.37,37.4,37.35,37.36,43100.0,28.1722,28.1949,28.1572,28.1647,43100.0
2007-08-21 13:15:00,37.36,37.38,37.35,37.38,19100.0,28.1647,28.1798,28.1572,28.1798,19100.0
2007-08-21 13:20:00,37.37,37.4,37.25,37.38,76500.0,28.1722,28.1949,28.0818,28.1798,76500.0
2007-08-21 13:25:00,37.37,37.47,37.35,37.41,10200.0,28.1722,28.2476,28.1572,28.2024,10200.0
2007-08-21 13:30:00,37.42,37.42,37.31,37.37,100300.0,28.2099,28.2099,28.127,28.1722,100300.0
2007-08-21 13:35:00,37.34,37.34,37.3,37.3,15700.0,28.1496,28.1496,28.1195,28.1195,15700.0
2007-08-21 13:40:00,37.31,37.34,37.23,37.27,25400.0,28.127,28.1496,28.0667,28.0968,25400.0
2007-08-21 13:45:00,37.23,37.29,37.23,37.24,5900.0,28.0667,28.1119,28.0667,28.0742,5900.0
2007-08-21 13:50:00,37.25,37.25,37.18,37.2,33800.0,28.0818,28.0818,28.029,28.0441,33800.0
2007-08-21 13:55:00,37.19,37.22,37.08,37.12,23800.0,28.0365,28.0592,27.9536,27.9838,23800.0
2007-08-21 14:00:00,37.15,37.25,37.13,37.25,16700.0,28.0064,28.0818,27.9913,28.0818,16700.0
2007-08-21 14:05:00,37.25,37.26,37.15,37.18,20600.0,28.0818,28.0893,28.0064,28.029,20600.0
2007-08-21 14:10:00,37.19,37.29,37.19,37.22,14200.0,28.0365,28.1119,28.0365,28.0592,14200.0
2007-08-21 14:15:00,37.23,37.23,37.12,37.18,13100.0,28.0667,28.0667,27.9838,28.029,13100.0
2007-08-21 14:20:00,37.17,37.21,37.13,37.2,15600.0,28.0215,28.0516,27.9913,28.0441,15600.0
2007-08-21 14:25:00,37.22,37.22,37.18,37.18,13700.0,28.0592,28.0592,28.029,28.029,13700.0
2007-08-21 14:30:00,37.18,37.2,37.03,37.03,13600.0,28.029,28.0441,27.9159,27.9159,13600.0
2007-08-21 14:35:00,37.06,37.11,36.98,37.02,60400.0,27.9385,27.9762,27.8782,27.9084,60400.0
2007-08-21 14:40:00,37.0,37.02,36.94,36.97,70300.0,27.8933,27.9084,27.8481,27.8707,70300.0
2007-08-21 14:45:00,36.97,36.97,36.91,36.96,19500.0,27.8707,27.8707,27.8255,27.8631,19500.0
2007-08-21 14:50:00,36.97,36.97,36.9,36.9,32500.0,27.8707,27.8707,27.8179,27.8179,32500.0
2007-08-21 14:55:00,36.9,37.06,36.9,37.03,21200.0,27.8179,27.9385,27.8179,27.9159,21200.0
2007-08-21 15:00:00,37.05,37.26,37.04,37.19,37900.0,27.931,28.0893,27.9235,28.0365,37900.0
2007-08-21 15:05:00,37.21,37.3,37.14,37.15,24700.0,28.0516,28.1195,27.9988,28.0064,24700.0
2007-08-21 15:10:00,37.17,37.25,37.16,37.25,7200.0,28.0215,28.0818,28.0139,28.0818,7200.0
2007-08-21 15:15:00,37.24,37.24,37.08,37.1,19400.0,28.0742,28.0742,27.9536,27.9687,19400.0
2007-08-21 15:20:00,37.11,37.15,37.09,37.15,14600.0,27.9762,28.0064,27.9612,28.0064,14600.0
2007-08-21 15:25:00,37.15,37.16,37.08,37.15,22800.0,28.0064,28.0139,27.9536,28.0064,22800.0
2007-08-21 15:30:00,37.15,37.15,37.09,37.15,44800.0,28.0064,28.0064,27.9612,28.0064,44800.0
2007-08-21 15:35:00,37.15,37.19,37.12,37.14,58200.0,28.0064,28.0365,27.9838,27.9988,58200.0
2007-08-21 15:40:00,37.15,37.15,37.06,37.09,20200.0,28.0064,28.0064,27.9385,27.9612,20200.0
2007-08-21 15:45:00,37.1,37.15,37.05,37.12,24100.0,27.9687,28.0064,27.931,27.9838,24100.0
2007-08-21 15:50:00,37.12,37.12,36.99,36.99,33100.0,27.9838,27.9838,27.8858,27.8858,33100.0
2007-08-21 15:55:00,37.0,37.06,36.92,37.02,45800.0,27.8933,27.9385,27.833,27.9084,45800.0
2007-08-22 09:30:00,37.62,37.66,37.31,37.37,31600.0,28.3607,28.3909,28.127,28.1722,31600.0
2007-08-22 09:35:00,37.43,37.79,37.4,37.74,66600.0,28.2175,28.4889,28.1949,28.4512,66600.0
2007-08-22 09:40:00,37.74,37.86,37.71,37.72,73700.0,28.4512,28.5416,28.4286,28.4361,73700.0
2007-08-22 09:45:00,37.73,37.84,37.71,37.77,87000.0,28.4436,28.5266,28.4286,28.4738,87000.0
2007-08-22 09:50:00,37.79,37.83,37.63,37.75,186200.0,28.4889,28.519,28.3682,28.4587,186200.0
2007-08-22 09:55:00,37.76,37.78,37.69,37.71,45200.0,28.4662,28.4813,28.4135,28.4286,45200.0
2007-08-22 10:00:00,37.78,37.79,37.66,37.75,36100.0,28.4813,28.4889,28.3909,28.4587,36100.0
2007-08-22 10:05:00,37.78,37.91,37.77,37.89,62000.0,28.4813,28.5793,28.4738,28.5643,62000.0
2007-08-22 10:10:00,37.88,38.1,37.88,38.0,42500.0,28.5567,28.7226,28.5567,28.6472,42500.0
2007-08-22 10:15:00,38.01,38.09,37.97,38.02,46500.0,28.6547,28.715,28.6246,28.6623,46500.0
2007-08-22 10:20:00,38.03,38.03,38.0,38.0,76500.0,28.6698,28.6698,28.6472,28.6472,76500.0
2007-08-22 10:25:00,38.0,38.02,37.97,38.02,49200.0,28.6472,28.6623,28.6246,28.6623,49200.0
2007-08-22 10:30:00,38.01,38.02,37.97,38.0,54700.0,28.6547,28.6623,28.6246,28.6472,54700.0
2007-08-22 10:35:00,38.0,38.03,37.97,38.0,84700.0,28.6472,28.6698,28.6246,28.6472,84700.0
2007-08-22 10:40:00,38.01,38.02,38.0,38.0,22100.0,28.6547,28.6623,28.6472,28.6472,22100.0
2007-08-22 10:45:00,38.01,38.01,37.96,37.97,338400.0,28.6547,28.6547,28.617,28.6246,338400.0
2007-08-22 10:50:00,37.99,38.0,37.9,37.9,53000.0,28.6396,28.6472,28.5718,28.5718,53000.0
2007-08-22 10:55:00,37.9,37.94,37.9,37.94,14100.0,28.5718,28.6019,28.5718,28.6019,14100.0
2007-08-22 11:00:00,37.95,37.97,37.89,37.91,94200.0,28.6095,28.6246,28.5643,28.5793,94200.0
2007-08-22 11:05:00,37.91,37.91,37.79,37.86,107100.0,28.5793,28.5793,28.4889,28.5416,107100.0
2007-08-22 11:10:00,37.85,37.9,37.81,37.87,29700.0,28.5341,28.5718,28.5039,28.5492,29700.0
2007-08-22 11:15:00,37.88,37.9,37.84,37.9,52100.0,28.5567,28.5718,28.5266,28.5718,52100.0
2007-08-22 11:20:00,37.9,37.9,37.85,37.85,50500.0,28.5718,28.5718,28.5341,28.5341,50500.0
2007-08-22 11:25:00,37.85,37.85,37.75,37.75,26400.0,28.5341,28.5341,28.4587,28.4587,26400.0
2007-08-22 11:30:00,37.76,37.78,37.6,37.63,47600.0,28.4662,28.4813,28.3456,28.3682,47600.0
2007-08-22 11:35:00,37.62,37.73,37.59,37.7,19100.0,28.3607,28.4436,28.3381,28.421,19100.0
2007-08-22 11:40:00,37.72,37.72,37.66,37.69,19500.0,28.4361,28.4361,28.3909,28.4135,19500.0
2007-08-22 11:45:00,37.69,37.73,37.68,37.7,30600.0,28.4135,28.4436,28.4059,28.421,30600.0
2007-08-22 11:50:00,37.69,37.75,37.68,37.75,17800.0,28.4135,28.4587,28.4059,28.4587,17800.0
2007-08-22 11:55:00,37.75,37.82,37.73,37.81,11600.0,28.4587,28.5115,28.4436,28.5039,11600.0
2007-08-22 12:00:00,37.82,37.84,37.67,37.68,22600.0,28.5115,28.5266,28.3984,28.4059,22600.0
2007-08-22 12:05:00,37.67,37.73,37.65,37.7,16100.0,28.3984,28.4436,28.3833,28.421,16100.0
2007-08-22 12:10:00,37.7,37.71,37.66,37.69,17900.0,28.421,28.4286,28.3909,28.4135,17900.0
2007-08-22 12:15:00,37.69,37.71,37.68,37.71,15900.0,28.4135,28.4286,28.4059,28.4286,15900.0
2007-08-22 12:20:00,37.7,37.7,37.63,37.65,11300.0,28.421,28.421,28.3682,28.3833,11300.0
2007-08-22 12:25:00,37.65,37.69,37.59,37.62,16600.0,28.3833,28.4135,28.3381,28.3607,16600.0
2007-08-22 12:30:00,37.61,37.63,37.53,37.6,17400.0,28.3532,28.3682,28.2929,28.3456,17400.0
2007-08-22 12:35:00,37.6,37.68,37.53,37.68,11500.0,28.3456,28.4059,28.2929,28.4059,11500.0
2007-08-22 12:40:00,37.68,37.68,37.63,37.66,13500.0,28.4059,28.4059,28.3682,28.3909,13500.0
2007-08-22 12:45:00,37.66,37.7,37.58,37.59,11700.0,28.3909,28.421,28.3306,28.3381,11700.0
2007-08-22 12:50:00,37.59,37.61,37.53,37.57,6300.0,28.3381,28.3532,28.2929,28.323,6300.0
2007-08-22 12:55:00,37.6,37.62,37.6,37.6,4900.0,28.3456,28.3607,28.3456,28.3456,4900.0
2007-08-22 13:00:00,37.6,37.71,37.6,37.66,20000.0,28.3456,28.4286,28.3456,28.3909,20000.0
2007-08-22 13:05:00,37.65,37.71,37.65,37.69,18100.0,28.3833,28.4286,28.3833,28.4135,18100.0
2007-08-22 13:10:00,37.69,37.72,37.66,37.67,14000.0,28.4135,28.4361,28.3909,28.3984,14000.0
2007-08-22 13:15:00,37.65,37.71,37.59,37.7,12700.0,28.3833,28.4286,28.3381,28.421,12700.0
2007-08-22 13:20:00,37.7,37.73,37.64,37.68,11100.0,28.421,28.4436,28.3758,28.4059,11100.0
2007-08-22 13:25:00,37.66,37.66,37.6,37.62,10500.0,28.3909,28.3909,28.3456,28.3607,10500.0
2007-08-22 13:30:00,37.61,37.7,37.6,37.7,6800.0,28.3532,28.421,28.3456,28.421,6800.0
2007-08-22 13:35:00,37.7,37.73,37.69,37.72,13200.0,28.421,28.4436,28.4135,28.4361,13200.0
2007-08-22 13:40:00,37.72,37.87,37.72,37.83,22700.0,28.4361,28.5492,28.4361,28.519,22700.0
2007-08-22 13:45:00,37.83,37.89,37.83,37.89,12100.0,28.519,28.5643,28.519,28.5643,12100.0
2007-08-22 13:50:00,37.9,37.92,37.87,37.9,19700.0,28.5718,28.5869,28.5492,28.5718,19700.0
2007-08-22 13:55:00,37.9,37.97,37.89,37.96,28900.0,28.5718,28.6246,28.5643,28.617,28900.0
2007-08-22 14:00:00,37.96,37.96,37.85,37.88,19500.0,28.617,28.617,28.5341,28.5567,19500.0
2007-08-22 14:05:00,37.88,37.99,37.88,37.95,37100.0,28.5567,28.6396,28.5567,28.6095,37100.0
2007-08-22 14:10:00,37.96,38.0,37.9,38.0,81100.0,28.617,28.6472,28.5718,28.6472,81100.0
2007-08-22 14:15:00,37.99,38.15,37.99,38.13,31800.0,28.6396,28.7603,28.6396,28.7452,31800.0
2007-08-22 14:20:00,38.13,38.14,37.99,38.07,35700.0,28.7452,28.7527,28.6396,28.6999,35700.0
2007-08-22 14:25:00,38.06,38.11,38.0,38.03,64600.0,28.6924,28.7301,28.6472,28.6698,64600.0
2007-08-22 14:30:00,38.03,38.09,38.02,38.04,26000.0,28.6698,28.715,28.6623,28.6773,26000.0
2007-08-22 14:35:00,38.03,38.06,37.99,38.02,29800.0,28.6698,28.6924,28.6396,28.6623,29800.0
2007-08-22 14:40:00,38.02,38.08,38.01,38.07,20100.0,28.6623,28.7075,28.6547,28.6999,20100.0
2007-08-22 14:45:00,38.07,38.14,38.06,38.14,52400.0,28.6999,28.7527,28.6924,28.7527,52400.0
2007-08-22 14:50:00,38.14,38.21,38.12,38.16,45400.0,28.7527,28.8055,28.7376,28.7678,45400.0
2007-08-22 14:55:00,38.12,38.13,38.05,38.05,19400.0,28.7376,28.7452,28.6849,28.6849,19400.0
2007-08-22 15:00:00,38.05,38.16,38.02,38.16,47400.0,28.6849,28.7678,28.6623,28.7678,47400.0
2007-08-22 15:05:00,38.15,38.23,38.01,38.03,254300.0,28.7603,28.8206,28.6547,28.6698,254300.0
2007-08-22 15:10:00,38.05,38.1,38.02,38.02,17300.0,28.6849,28.7226,28.6623,28.6623,17300.0
2007-08-22 15:15:00,38.03,38.09,38.02,38.06,58300.0,28.6698,28.715,28.6623,28.6924,58300.0
2007-08-22 15:20:00,38.06,38.1,37.97,37.99,72400.0,28.6924,28.7226,28.6246,28.6396,72400.0
2007-08-22 15:25:00,38.0,38.01,37.91,38.01,78700.0,28.6472,28.6547,28.5793,28.6547,78700.0
2007-08-22 15:30:00,38.03,38.06,37.96,38.01,78200.0,28.6698,28.6924,28.617,28.6547,78200.0
2007-08-22 15:35:00,38.0,38.05,37.97,37.99,53900.0,28.6472,28.6849,28.6246,28.6396,53900.0
2007-08-22 15:40:00,38.0,38.02,37.97,37.99,32400.0,28.6472,28.6623,28.6246,28.6396,32400.0
2007-08-22 15:45:00,37.99,38.06,37.96,38.01,69900.0,28.6396,28.6924,28.617,28.6547,69900.0
2007-08-22 15:50:00,38.01,38.02,37.88,37.94,64300.0,28.6547,28.6623,28.5567,28.6019,64300.0
2007-08-22 15:55:00,37.94,38.03,37.84,38.03,59200.0,28.6019,28.6698,28.5266,28.6698,59200.0
2007-08-23 09:30:00,38.15,38.32,38.15,38.32,83000.0,28.7603,28.8884,28.7603,28.8884,83000.0
2007-08-23 09:35:00,38.31,38.64,38.27,38.63,44000.0,28.8809,29.1297,28.8507,29.1221,44000.0
2007-08-23 09:40:00,38.63,38.67,38.48,38.66,38500.0,29.1221,29.1523,29.009,29.1447,38500.0
2007-08-23 09:45:00,38.66,38.67,38.55,38.57,52800.0,29.1447,29.1523,29.0618,29.0769,52800.0
2007-08-23 09:50:00,38.57,38.57,38.39,38.42,65600.0,29.0769,29.0769,28.9412,28.9638,65600.0
2007-08-23 09:55:00,38.43,38.43,38.19,38.24,42200.0,28.9713,28.9713,28.7904,28.8281,42200.0
2007-08-23 10:00:00,38.25,38.29,38.12,38.15,46700.0,28.8356,28.8658,28.7376,28.7603,46700.0
2007-08-23 10:05:00,38.15,38.25,38.06,38.06,2289000.0,28.7603,28.8356,28.6924,28.6924,2289000.0
2007-08-23 10:10:00,38.03,38.22,37.94,38.21,50800.0,28.6698,28.813,28.6019,28.8055,50800.0
2007-08-23 10:15:00,38.23,38.32,38.15,38.22,64900.0,28.8206,28.8884,28.7603,28.813,64900.0
2007-08-23 10:20:00,38.21,38.25,38.17,38.2,34600.0,28.8055,28.8356,28.7753,28.798,34600.0
2007-08-23 10:25:00,38.2,38.2,38.15,38.18,18100.0,28.798,28.798,28.7603,28.7829,18100.0
2007-08-23 10:30:00,38.18,38.3,38.18,38.29,33300.0,28.7829,28.8733,28.7829,28.8658,33300.0
2007-08-23 10:35:00,38.28,38.5,38.28,38.44,33200.0,28.8583,29.0241,28.8583,28.9789,33200.0
2007-08-23 10:40:00,38.45,38.62,38.42,38.53,46500.0,28.9864,29.1146,28.9638,29.0467,46500.0
2007-08-23 10:45:00,38.52,38.69,38.49,38.68,21900.0,29.0392,29.1673,29.0166,29.1598,21900.0
2007-08-23 10:50:00,38.69,38.84,38.68,38.75,61100.0,29.1673,29.2804,29.1598,29.2126,61100.0
2007-08-23 10:55:00,38.75,38.77,38.71,38.75,32400.0,29.2126,29.2277,29.1824,29.2126,32400.0
2007-08-23 11:00:00,38.76,38.79,38.55,38.58,51100.0,29.2201,29.2427,29.0618,29.0844,51100.0
2007-08-23 11:05:00,38.57,38.62,38.51,38.51,41400.0,29.0769,29.1146,29.0317,29.0317,41400.0
2007-08-23 11:10:00,38.53,38.54,38.5,38.53,15100.0,29.0467,29.0543,29.0241,29.0467,15100.0
2007-08-23 11:15:00,38.53,38.53,38.49,38.5,87900.0,29.0467,29.0467,29.0166,29.0241,87900.0
2007-08-23 11:20:00,38.5,38.62,38.49,38.61,18900.0,29.0241,29.1146,29.0166,29.107,18900.0
2007-08-23 11:25:00,38.63,38.73,38.62,38.66,60900.0,29.1221,29.1975,29.1146,29.1447,60900.0
2007-08-23 11:30:00,38.67,38.73,38.65,38.7,68300.0,29.1523,29.1975,29.1372,29.1749,68300.0
2007-08-23 11:35:00,38.68,38.87,38.62,38.87,44400.0,29.1598,29.303,29.1146,29.303,44400.0
2007-08-23 11:40:00,38.87,38.92,38.72,38.72,59800.0,29.303,29.3407,29.19,29.19,59800.0
2007-08-23 11:45:00,38.73,38.73,38.63,38.64,9500.0,29.1975,29.1975,29.1221,29.1297,9500.0
2007-08-23 11:50:00,38.65,38.68,38.62,38.65,34500.0,29.1372,29.1598,29.1146,29.1372,34500.0
2007-08-23 11:55:00,38.65,38.66,38.53,38.55,39500.0,29.1372,29.1447,29.0467,29.0618,39500.0
2007-08-23 12:00:00,38.55,38.62,38.54,38.62,35600.0,29.0618,29.1146,29.0543,29.1146,35600.0
2007-08-23 12:05:00,38.62,38.63,38.57,38.59,11600.0,29.1146,29.1221,29.0769,29.092,11600.0
2007-08-23 12:10:00,38.59,38.66,38.57,38.65,10800.0,29.092,29.1447,29.0769,29.1372,10800.0
2007-08-23 12:15:00,38.65,38.65,38.59,38.6,59700.0,29.1372,29.1372,29.092,29.0995,59700.0
2007-08-23 12:20:00,38.6,38.63,38.59,38.61,18100.0,29.0995,29.1221,29.092,29.107,18100.0
2007-08-23 12:25:00,38.61,38.62,38.59,38.61,15100.0,29.107,29.1146,29.092,29.107,15100.0
2007-08-23 12:30:00,38.61,38.62,38.6,38.6,6000.0,29.107,29.1146,29.0995,29.0995,6000.0
2007-08-23 12:35:00,38.6,38.63,38.6,38.61,9000.0,29.0995,29.1221,29.0995,29.107,9000.0
2007-08-23 12:40:00,38.6,38.62,38.57,38.6,23400.0,29.0995,29.1146,29.0769,29.0995,23400.0
2007-08-23 12:45:00,38.6,38.62,38.59,38.61,13800.0,29.0995,29.1146,29.092,29.107,13800.0
2007-08-23 12:50:00,38.61,38.63,38.5,38.6,26800.0,29.107,29.1221,29.0241,29.0995,26800.0
2007-08-23 12:55:00,38.6,38.6,38.47,38.47,14700.0,29.0995,29.0995,29.0015,29.0015,14700.0
2007-08-23 13:00:00,38.46,38.51,38.41,38.49,21800.0,28.994,29.0317,28.9563,29.0166,21800.0
2007-08-23 13:05:00,38.52,38.57,38.5,38.51,29900.0,29.0392,29.0769,29.0241,29.0317,29900.0
2007-08-23 13:10:00,38.49,38.57,38.49,38.55,16200.0,29.0166,29.0769,29.0166,29.0618,16200.0
2007-08-23 13:15:00,38.55,38.57,38.49,38.51,20400.0,29.0618,29.0769,29.0166,29.0317,20400.0
2007-08-23 13:20:00,38.5,38.53,38.48,38.5,18500.0,29.0241,29.0467,29.009,29.0241,18500.0
2007-08-23 13:25:00,38.51,38.53,38.48,38.51,11600.0,29.0317,29.0467,29.009,29.0317,11600.0
2007-08-23 13:30:00,38.5,38.57,38.5,38.54,10700.0,29.0241,29.0769,29.0241,29.0543,10700.0
2007-08-23 13:35:00,38.54,38.59,38.48,38.48,47900.0,29.0543,29.092,29.009,29.009,47900.0
2007-08-23 13:40:00,38.5,38.55,38.5,38.54,39300.0,29.0241,29.0618,29.0241,29.0543,39300.0
2007-08-23 13:45:00,38.53,38.59,38.51,38.57,42200.0,29.0467,29.092,29.0317,29.0769,42200.0
2007-08-23 13:50:00,38.57,38.57,38.54,38.55,37300.0,29.0769,29.0769,29.0543,29.0618,37300.0
2007-08-23 13:55:00,38.56,38.61,38.55,38.61,186600.0,29.0693,29.107,29.0618,29.107,186600.0
2007-08-23 14:00:00,38.6,38.62,38.57,38.6,150500.0,29.0995,29.1146,29.0769,29.0995,150500.0
2007-08-23 14:05:00,38.6,38.62,38.56,38.58,25400.0,29.0995,29.1146,29.0693,29.0844,25400.0
2007-08-23 14:10:00,38.58,38.62,38.54,38.59,182600.0,29.0844,29.1146,29.0543,29.092,182600.0
2007-08-23 14:15:00,38.58,38.6,38.54,38.57,14700.0,29.0844,29.0995,29.0543,29.0769,14700.0
2007-08-23 14:20:00,38.55,38.57,38.5,38.5,41200.0,29.0618,29.0769,29.0241,29.0241,41200.0
2007-08-23 14:25:00,38.5,38.55,38.49,38.53,141500.0,29.0241,29.0618,29.0166,29.0467,141500.0
2007-08-23 14:30:00,38.53,38.53,38.51,38.53,17000.0,29.0467,29.0467,29.0317,29.0467,17000.0
2007-08-23 14:35:00,38.53,38.56,38.44,38.46,45900.0,29.0467,29.0693,28.9789,28.994,45900.0
2007-08-23 14:40:00,38.47,38.49,38.39,38.43,52000.0,29.0015,29.0166,28.9412,28.9713,52000.0
2007-08-23 14:45:00,38.43,38.43,38.4,38.4,17300.0,28.9713,28.9713,28.9487,28.9487,17300.0
2007-08-23 14:50:00,38.41,38.41,38.37,38.39,15200.0,28.9563,28.9563,28.9261,28.9412,15200.0
2007-08-23 14:55:00,38.4,38.4,38.26,38.31,12100.0,28.9487,28.9487,28.8432,28.8809,12100.0
2007-08-23 15:00:00,38.32,38.43,38.32,38.4,44600.0,28.8884,28.9713,28.8884,28.9487,44600.0
2007-08-23 15:05:00,38.4,38.4,38.3,38.3,32100.0,28.9487,28.9487,28.8733,28.8733,32100.0
2007-08-23 15:10:00,38.3,38.32,38.19,38.22,30400.0,28.8733,28.8884,28.7904,28.813,30400.0
2007-08-23 15:15:00,38.22,38.36,38.2,38.36,57800.0,28.813,28.9186,28.798,28.9186,57800.0
2007-08-23 15:20:00,38.36,38.48,38.34,38.43,38900.0,28.9186,29.009,28.9035,28.9713,38900.0
2007-08-23 15:25:00,38.46,38.47,38.33,38.39,30200.0,28.994,29.0015,28.896,28.9412,30200.0
2007-08-23 15:30:00,38.38,38.43,38.34,38.41,14100.0,28.9336,28.9713,28.9035,28.9563,14100.0
2007-08-23 15:35:00,38.39,38.4,38.06,38.19,57300.0,28.9412,28.9487,28.6924,28.7904,57300.0
2007-08-23 15:40:00,38.19,38.5,38.19,38.45,55600.0,28.7904,29.0241,28.7904,28.9864,55600.0
2007-08-23 15:45:00,38.45,38.57,38.39,38.51,40100.0,28.9864,29.0769,28.9412,29.0317,40100.0
2007-08-23 15:50:00,38.5,38.5,38.36,38.48,46700.0,29.0241,29.0241,28.9186,29.009,46700.0
2007-08-23 15:55:00,38.48,38.56,38.46,38.54,79900.0,29.009,29.0693,28.994,29.0543,79900.0
2007-08-24 09:30:00,38.65,38.68,38.04,38.11,55800.0,29.1372,29.1598,28.6773,28.7301,55800.0
2007-08-24 09:35:00,38.1,38.35,38.1,38.3,30200.0,28.7226,28.911,28.7226,28.8733,30200.0
2007-08-24 09:40:00,38.32,38.32,38.21,38.28,20900.0,28.8884,28.8884,28.8055,28.8583,20900.0
2007-08-24 09:45:00,38.29,38.43,38.27,38.39,18500.0,28.8658,28.9713,28.8507,28.9412,18500.0
2007-08-24 09:50:00,38.38,38.56,38.34,38.51,40800.0,28.9336,29.0693,28.9035,29.0317,40800.0
2007-08-24 09:55:00,38.51,38.51,38.41,38.45,18700.0,29.0317,29.0317,28.9563,28.9864,18700.0
2007-08-24 10:00:00,38.46,38.93,38.3,38.82,125300.0,28.994,29.3483,28.8733,29.2654,125300.0
2007-08-24 10:05:00,38.82,38.88,38.66,38.74,13500.0,29.2654,29.3106,29.1447,29.205,13500.0
2007-08-24 10:10:00,38.72,38.77,38.63,38.63,34400.0,29.19,29.2277,29.1221,29.1221,34400.0
2007-08-24 10:15:00,38.63,38.67,38.57,38.65,27300.0,29.1221,29.1523,29.0769,29.1372,27300.0
2007-08-24 10:20:00,38.65,38.71,38.61,38.68,23300.0,29.1372,29.1824,29.107,29.1598,23300.0
2007-08-24 10:25:00,38.68,38.68,38.47,38.49,32400.0,29.1598,29.1598,29.0015,29.0166,32400.0
2007-08-24 10:30:00,38.49,38.51,38.41,38.43,23100.0,29.0166,29.0317,28.9563,28.9713,23100.0
2007-08-24 10:35:00,38.42,38.47,38.41,38.42,13300.0,28.9638,29.0015,28.9563,28.9638,13300.0
2007-08-24 10:40:00,38.43,38.45,38.41,38.44,10600.0,28.9713,28.9864,28.9563,28.9789,10600.0
2007-08-24 10:45:00,38.45,38.46,38.38,38.38,16700.0,28.9864,28.994,28.9336,28.9336,16700.0
2007-08-24 10:50:00,38.38,38.38,38.35,38.36,14500.0,28.9336,28.9336,28.911,28.9186,14500.0
2007-08-24 10:55:00,38.36,38.39,38.35,38.39,13200.0,28.9186,28.9412,28.911,28.9412,13200.0
2007-08-24 11:00:00,38.39,38.46,38.36,38.45,15200.0,28.9412,28.994,28.9186,28.9864,15200.0
2007-08-24 11:05:00,38.44,38.52,38.44,38.5,32800.0,28.9789,29.0392,28.9789,29.0241,32800.0
2007-08-24 11:10:00,38.48,38.5,38.45,38.47,25400.0,29.009,29.0241,28.9864,29.0015,25400.0
2007-08-24 11:15:00,38.47,38.5,38.47,38.5,12600.0,29.0015,29.0241,29.0015,29.0241,12600.0
2007-08-24 11:20:00,38.5,38.52,38.5,38.51,17900.0,29.0241,29.0392,29.0241,29.0317,17900.0
2007-08-24 11:25:00,38.51,38.6,38.51,38.56,30800.0,29.0317,29.0995,29.0317,29.0693,30800.0
2007-08-24 11:30:00,38.55,38.56,38.53,38.54,27800.0,29.0618,29.0693,29.0467,29.0543,27800.0
2007-08-24 11:35:00,38.53,38.53,38.47,38.5,38600.0,29.0467,29.0467,29.0015,29.0241,38600.0
2007-08-24 11:40:00,38.5,38.5,38.46,38.48,15800.0,29.0241,29.0241,28.994,29.009,15800.0
2007-08-24 11:45:00,38.48,38.49,38.44,38.44,14300.0,29.009,29.0166,28.9789,28.9789,14300.0
2007-08-24 11:50:00,38.43,38.48,38.41,38.45,46900.0,28.9713,29.009,28.9563,28.9864,46900.0
2007-08-24 11:55:00,38.45,38.51,38.44,38.51,33000.0,28.9864,29.0317,28.9789,29.0317,33000.0
2007-08-24 12:00:00,38.5,38.56,38.5,38.55,36500.0,29.0241,29.0693,29.0241,29.0618,36500.0
2007-08-24 12:05:00,38.55,38.56,38.54,38.54,15100.0,29.0618,29.0693,29.0543,29.0543,15100.0
2007-08-24 12:10:00,38.54,38.54,38.49,38.49,15200.0,29.0543,29.0543,29.0166,29.0166,15200.0
2007-08-24 12:15:00,38.5,38.55,38.49,38.55,38800.0,29.0241,29.0618,29.0166,29.0618,38800.0
2007-08-24 12:20:00,38.54,38.59,38.54,38.56,38400.0,29.0543,29.092,29.0543,29.0693,38400.0
2007-08-24 12:25:00,38.55,38.55,38.51,38.53,9100.0,29.0618,29.0618,29.0317,29.0467,9100.0
2007-08-24 12:30:00,38.52,38.52,38.44,38.46,31400.0,29.0392,29.0392,28.9789,28.994,31400.0
2007-08-24 12:35:00,38.47,38.5,38.44,38.5,22900.0,29.0015,29.0241,28.9789,29.0241,22900.0
2007-08-24 12:40:00,38.5,38.51,38.46,38.5,17800.0,29.0241,29.0317,28.994,29.0241,17800.0
2007-08-24 12:45:00,38.5,38.5,38.47,38.5,14300.0,29.0241,29.0241,29.0015,29.0241,14300.0
2007-08-24 12:50:00,38.5,38.56,38.49,38.55,66400.0,29.0241,29.0693,29.0166,29.0618,66400.0
2007-08-24 12:55:00,38.56,38.57,38.51,38.51,4400.0,29.0693,29.0769,29.0317,29.0317,4400.0
2007-08-24 13:00:00,38.52,38.52,38.45,38.45,35000.0,29.0392,29.0392,28.9864,28.9864,35000.0
2007-08-24 13:05:00,38.47,38.51,38.45,38.48,29400.0,29.0015,29.0317,28.9864,29.009,29400.0
2007-08-24 13:10:00,38.47,38.54,38.47,38.52,9700.0,29.0015,29.0543,29.0015,29.0392,9700.0
2007-08-24 13:15:00,38.51,38.57,38.51,38.56,12500.0,29.0317,29.0769,29.0317,29.0693,12500.0
2007-08-24 13:20:00,38.57,38.59,38.51,38.53,9600.0,29.0769,29.092,29.0317,29.0467,9600.0
2007-08-24 13:25:00,38.53,38.55,38.53,38.55,4800.0,29.0467,29.0618,29.0467,29.0618,4800.0
2007-08-24 13:30:00,38.55,38.56,38.54,38.55,7700.0,29.0618,29.0693,29.0543,29.0618,7700.0
2007-08-24 13:35:00,38.55,38.77,38.52,38.71,103400.0,29.0618,29.2277,29.0392,29.1824,103400.0
2007-08-24 13:40:00,38.71,38.72,38.64,38.67,54500.0,29.1824,29.19,29.1297,29.1523,54500.0
2007-08-24 13:45:00,38.65,38.67,38.61,38.61,29300.0,29.1372,29.1523,29.107,29.107,29300.0
2007-08-24 13:50:00,38.6,38.6,38.55,38.6,15500.0,29.0995,29.0995,29.0618,29.0995,15500.0
2007-08-24 13:55:00,38.59,38.63,38.58,38.61,19400.0,29.092,29.1221,29.0844,29.107,19400.0
2007-08-24 14:00:00,38.61,38.65,38.57,38.6,39300.0,29.107,29.1372,29.0769,29.0995,39300.0
2007-08-24 14:05:00,38.62,38.64,38.58,38.6,62400.0,29.1146,29.1297,29.0844,29.0995,62400.0
2007-08-24 14:10:00,38.6,38.62,38.57,38.61,24500.0,29.0995,29.1146,29.0769,29.107,24500.0
2007-08-24 14:15:00,38.61,38.69,38.6,38.68,35600.0,29.107,29.1673,29.0995,29.1598,35600.0
2007-08-24 14:20:00,38.68,38.71,38.61,38.7,178000.0,29.1598,29.1824,29.107,29.1749,178000.0
2007-08-24 14:25:00,38.7,38.71,38.65,38.7,21200.0,29.1749,29.1824,29.1372,29.1749,21200.0
2007-08-24 14:30:00,38.69,38.7,38.67,38.69,8300.0,29.1673,29.1749,29.1523,29.1673,8300.0
2007-08-24 14:35:00,38.69,38.84,38.68,38.84,39500.0,29.1673,29.2804,29.1598,29.2804,39500.0
2007-08-24 14:40:00,38.84,39.01,38.84,39.0,31900.0,29.2804,29.4086,29.2804,29.4011,31900.0
2007-08-24 14:45:00,39.02,39.1,38.93,38.98,58200.0,29.4161,29.4764,29.3483,29.386,58200.0
2007-08-24 14:50:00,38.98,39.0,38.95,38.99,26900.0,29.386,29.4011,29.3634,29.3935,26900.0
2007-08-24 14:55:00,38.99,39.01,38.98,39.01,18400.0,29.3935,29.4086,29.386,29.4086,18400.0
2007-08-24 15:00:00,39.02,39.02,39.0,39.02,15100.0,29.4161,29.4161,29.4011,29.4161,15100.0
2007-08-24 15:05:00,39.02,39.06,39.0,39.05,34200.0,29.4161,29.4463,29.4011,29.4387,34200.0
2007-08-24 15:10:00,39.05,39.06,39.03,39.05,40300.0,29.4387,29.4463,29.4237,29.4387,40300.0
2007-08-24 15:15:00,39.06,39.19,39.05,39.16,29900.0,29.4463,29.5443,29.4387,29.5217,29900.0
2007-08-24 15:20:00,39.19,39.21,39.06,39.06,57000.0,29.5443,29.5594,29.4463,29.4463,57000.0
2007-08-24 15:25:00,39.06,39.16,39.05,39.16,34200.0,29.4463,29.5217,29.4387,29.5217,34200.0
2007-08-24 15:30:00,39.16,39.28,39.16,39.22,78500.0,29.5217,29.6121,29.5217,29.5669,78500.0
2007-08-24 15:35:00,39.2,39.2,39.12,39.18,40000.0,29.5518,29.5518,29.4915,29.5367,40000.0
2007-08-24 15:40:00,39.17,39.3,39.17,39.28,61600.0,29.5292,29.6272,29.5292,29.6121,61600.0
2007-08-24 15:45:00,39.27,39.3,39.22,39.28,59200.0,29.6046,29.6272,29.5669,29.6121,59200.0
2007-08-24 15:50:00,39.29,39.36,39.23,39.31,110300.0,29.6197,29.6724,29.5744,29.6348,110300.0
2007-08-24 15:55:00,39.31,39.54,39.27,39.4,130800.0,29.6348,29.8081,29.6046,29.7026,130800.0
2007-08-27 09:30:00,39.33,39.45,39.31,39.31,24600.0,29.6498,29.7403,29.6348,29.6348,24600.0
2007-08-27 09:35:00,39.31,39.33,38.86,38.91,23400.0,29.6348,29.6498,29.2955,29.3332,23400.0
2007-08-27 09:40:00,38.95,39.0,38.85,39.0,32700.0,29.3634,29.4011,29.288,29.4011,32700.0
2007-08-27 09:45:00,38.99,39.02,38.88,39.0,32200.0,29.3935,29.4161,29.3106,29.4011,32200.0
2007-08-27 09:50:00,39.0,39.03,38.93,38.96,19600.0,29.4011,29.4237,29.3483,29.3709,19600.0
2007-08-27 09:55:00,38.99,39.15,38.97,39.13,26600.0,29.3935,29.5141,29.3784,29.4991,26600.0
2007-08-27 10:00:00,39.12,39.36,39.12,39.31,48200.0,29.4915,29.6724,29.4915,29.6348,48200.0
2007-08-27 10:05:00,39.32,39.32,39.04,39.06,41500.0,29.6423,29.6423,29.4312,29.4463,41500.0
2007-08-27 10:10:00,39.03,39.06,39.0,39.01,31500.0,29.4237,29.4463,29.4011,29.4086,31500.0
2007-08-27 10:15:00,39.0,39.01,38.93,38.99,47100.0,29.4011,29.4086,29.3483,29.3935,47100.0
2007-08-27 10:20:00,38.99,39.01,38.94,38.98,41700.0,29.3935,29.4086,29.3558,29.386,41700.0
2007-08-27 10:25:00,38.96,38.97,38.89,38.9,34800.0,29.3709,29.3784,29.3181,29.3257,34800.0
2007-08-27 10:30:00,38.9,38.91,38.8,38.81,25700.0,29.3257,29.3332,29.2503,29.2578,25700.0
2007-08-27 10:35:00,38.81,38.84,38.76,38.77,45600.0,29.2578,29.2804,29.2201,29.2277,45600.0
2007-08-27 10:40:00,38.78,38.78,38.73,38.75,45500.0,29.2352,29.2352,29.1975,29.2126,45500.0
2007-08-27 10:45:00,38.76,38.77,38.74,38.76,32600.0,29.2201,29.2277,29.205,29.2201,32600.0
2007-08-27 10:50:00,38.76,38.81,38.75,38.76,36500.0,29.2201,29.2578,29.2126,29.2201,36500.0
2007-08-27 10:55:00,38.76,38.8,38.75,38.75,36100.0,29.2201,29.2503,29.2126,29.2126,36100.0
2007-08-27 11:00:00,38.75,38.76,38.74,38.76,26100.0,29.2126,29.2201,29.205,29.2201,26100.0
2007-08-27 11:05:00,38.77,38.77,38.73,38.75,48600.0,29.2277,29.2277,29.1975,29.2126,48600.0
2007-08-27 11:10:00,38.76,38.79,38.75,38.77,22000.0,29.2201,29.2427,29.2126,29.2277,22000.0
2007-08-27 11:15:00,38.76,38.8,38.7,38.8,61700.0,29.2201,29.2503,29.1749,29.2503,61700.0
2007-08-27 11:20:00,38.8,38.82,38.75,38.76,68800.0,29.2503,29.2654,29.2126,29.2201,68800.0
2007-08-27 11:25:00,38.75,38.84,38.75,38.84,34800.0,29.2126,29.2804,29.2126,29.2804,34800.0
2007-08-27 11:30:00,38.85,38.85,38.76,38.8,32900.0,29.288,29.288,29.2201,29.2503,32900.0
2007-08-27 11:35:00,38.8,38.81,38.77,38.8,43900.0,29.2503,29.2578,29.2277,29.2503,43900.0
2007-08-27 11:40:00,38.8,38.82,38.8,38.82,9400.0,29.2503,29.2654,29.2503,29.2654,9400.0
2007-08-27 11:45:00,38.83,38.89,38.82,38.89,14100.0,29.2729,29.3181,29.2654,29.3181,14100.0
2007-08-27 11:50:00,38.89,38.89,38.8,38.83,39100.0,29.3181,29.3181,29.2503,29.2729,39100.0
2007-08-27 11:55:00,38.85,38.86,38.79,38.8,44700.0,29.288,29.2955,29.2427,29.2503,44700.0
2007-08-27 12:00:00,38.8,38.81,38.74,38.75,44800.0,29.2503,29.2578,29.205,29.2126,44800.0
2007-08-27 12:05:00,38.75,38.79,38.75,38.75,39600.0,29.2126,29.2427,29.2126,29.2126,39600.0
2007-08-27 12:10:00,38.76,38.76,38.72,38.76,80000.0,29.2201,29.2201,29.19,29.2201,80000.0
2007-08-27 12:15:00,38.76,38.78,38.74,38.75,11400.0,29.2201,29.2352,29.205,29.2126,11400.0
2007-08-27 12:20:00,38.75,38.76,38.67,38.69,17300.0,29.2126,29.2201,29.1523,29.1673,17300.0
2007-08-27 12:25:00,38.68,38.69,38.65,38.66,8700.0,29.1598,29.1673,29.1372,29.1447,8700.0
2007-08-27 12:30:00,38.66,38.7,38.65,38.68,38100.0,29.1447,29.1749,29.1372,29.1598,38100.0
2007-08-27 12:35:00,38.69,38.72,38.66,38.67,24400.0,29.1673,29.19,29.1447,29.1523,24400.0
2007-08-27 12:40:00,38.68,38.7,38.64,38.65,46700.0,29.1598,29.1749,29.1297,29.1372,46700.0
2007-08-27 12:45:00,38.64,38.65,38.6,38.61,28000.0,29.1297,29.1372,29.0995,29.107,28000.0
2007-08-27 12:50:00,38.61,38.63,38.61,38.63,21100.0,29.107,29.1221,29.107,29.1221,21100.0
2007-08-27 12:55:00,38.63,38.63,38.6,38.61,22500.0,29.1221,29.1221,29.0995,29.107,22500.0
2007-08-27 13:00:00,38.61,38.63,38.55,38.56,34200.0,29.107,29.1221,29.0618,29.0693,34200.0
2007-08-27 13:05:00,38.55,38.61,38.54,38.61,31600.0,29.0618,29.107,29.0543,29.107,31600.0
2007-08-27 13:10:00,38.6,38.63,38.55,38.56,10700.0,29.0995,29.1221,29.0618,29.0693,10700.0
2007-08-27 13:15:00,38.56,38.58,38.55,38.57,12300.0,29.0693,29.0844,29.0618,29.0769,12300.0
2007-08-27 13:20:00,38.57,38.58,38.55,38.55,38600.0,29.0769,29.0844,29.0618,29.0618,38600.0
2007-08-27 13:25:00,38.55,38.58,38.55,38.56,27800.0,29.0618,29.0844,29.0618,29.0693,27800.0
2007-08-27 13:30:00,38.56,38.58,38.49,38.49,27000.0,29.0693,29.0844,29.0166,29.0166,27000.0
2007-08-27 13:35:00,38.5,38.53,38.42,38.51,33900.0,29.0241,29.0467,28.9638,29.0317,33900.0
2007-08-27 13:40:00,38.51,38.52,38.49,38.5,15900.0,29.0317,29.0392,29.0166,29.0241,15900.0
2007-08-27 13:45:00,38.5,38.58,38.44,38.58,37500.0,29.0241,29.0844,28.9789,29.0844,37500.0
2007-08-27 13:50:00,38.58,38.61,38.46,38.49,17500.0,29.0844,29.107,28.994,29.0166,17500.0
2007-08-27 13:55:00,38.48,38.6,38.48,38.6,5100.0,29.009,29.0995,29.009,29.0995,5100.0
2007-08-27 14:00:00,38.6,38.62,38.54,38.61,17700.0,29.0995,29.1146,29.0543,29.107,17700.0
2007-08-27 14:05:00,38.61,38.68,38.6,38.65,13900.0,29.107,29.1598,29.0995,29.1372,13900.0
2007-08-27 14:10:00,38.66,38.74,38.66,38.72,9800.0,29.1447,29.205,29.1447,29.19,9800.0
2007-08-27 14:15:00,38.73,38.75,38.69,38.72,8500.0,29.1975,29.2126,29.1673,29.19,8500.0
2007-08-27 14:20:00,38.71,38.78,38.71,38.72,8600.0,29.1824,29.2352,29.1824,29.19,8600.0
2007-08-27 14:25:00,38.72,38.76,38.72,38.76,10800.0,29.19,29.2201,29.19,29.2201,10800.0
2007-08-27 14:30:00,38.75,38.88,38.75,38.86,19600.0,29.2126,29.3106,29.2126,29.2955,19600.0
2007-08-27 14:35:00,38.85,38.89,38.83,38.89,12600.0,29.288,29.3181,29.2729,29.3181,12600.0
2007-08-27 14:40:00,38.89,38.93,38.87,38.89,18100.0,29.3181,29.3483,29.303,29.3181,18100.0
2007-08-27 14:45:00,38.89,38.89,38.72,38.72,18200.0,29.3181,29.3181,29.19,29.19,18200.0
2007-08-27 14:50:00,38.73,38.73,38.7,38.73,6200.0,29.1975,29.1975,29.1749,29.1975,6200.0
2007-08-27 14:55:00,38.73,38.74,38.64,38.65,24700.0,29.1975,29.205,29.1297,29.1372,24700.0
2007-08-27 15:00:00,38.66,38.69,38.63,38.67,26500.0,29.1447,29.1673,29.1221,29.1523,26500.0
2007-08-27 15:05:00,38.68,38.69,38.65,38.65,18100.0,29.1598,29.1673,29.1372,29.1372,18100.0
2007-08-27 15:10:00,38.67,38.71,38.66,38.7,6100.0,29.1523,29.1824,29.1447,29.1749,6100.0
2007-08-27 15:15:00,38.7,38.71,38.62,38.66,25800.0,29.1749,29.1824,29.1146,29.1447,25800.0
2007-08-27 15:20:00,38.66,38.69,38.65,38.67,17600.0,29.1447,29.1673,29.1372,29.1523,17600.0
2007-08-27 15:25:00,38.67,38.67,38.61,38.63,42200.0,29.1523,29.1523,29.107,29.1221,42200.0
2007-08-27 15:30:00,38.63,38.71,38.63,38.71,21900.0,29.1221,29.1824,29.1221,29.1824,21900.0
2007-08-27 15:35:00,38.7,38.71,38.65,38.71,27000.0,29.1749,29.1824,29.1372,29.1824,27000.0
2007-08-27 15:40:00,38.7,38.72,38.69,38.72,15700.0,29.1749,29.19,29.1673,29.19,15700.0
2007-08-27 15:45:00,38.71,38.71,38.67,38.7,50400.0,29.1824,29.1824,29.1523,29.1749,50400.0
2007-08-27 15:50:00,38.7,38.76,38.65,38.75,73500.0,29.1749,29.2201,29.1372,29.2126,73500.0
2007-08-27 15:55:00,38.73,38.78,38.7,38.78,90400.0,29.1975,29.2352,29.1749,29.2352,90400.0
2007-08-28 09:30:00,38.27,38.78,38.27,38.78,31600.0,28.8507,29.2352,28.8507,29.2352,31600.0
2007-08-28 09:35:00,38.78,38.91,38.62,38.64,19900.0,29.2352,29.3332,29.1146,29.1297,19900.0
2007-08-28 09:40:00,38.59,38.76,38.55,38.65,26100.0,29.092,29.2201,29.0618,29.1372,26100.0
2007-08-28 09:45:00,38.65,38.73,38.55,38.73,22300.0,29.1372,29.1975,29.0618,29.1975,22300.0
2007-08-28 09:50:00,38.74,38.77,38.64,38.69,22600.0,29.205,29.2277,29.1297,29.1673,22600.0
2007-08-28 09:55:00,38.66,38.72,38.54,38.72,13800.0,29.1447,29.19,29.0543,29.19,13800.0
2007-08-28 10:00:00,38.71,38.73,38.61,38.66,14300.0,29.1824,29.1975,29.107,29.1447,14300.0
2007-08-28 10:05:00,38.68,38.68,38.55,38.62,15400.0,29.1598,29.1598,29.0618,29.1146,15400.0
2007-08-28 10:10:00,38.61,38.69,38.61,38.69,17500.0,29.107,29.1673,29.107,29.1673,17500.0
2007-08-28 10:15:00,38.68,38.7,38.59,38.6,19800.0,29.1598,29.1749,29.092,29.0995,19800.0
2007-08-28 10:20:00,38.61,38.61,38.52,38.53,13900.0,29.107,29.107,29.0392,29.0467,13900.0
2007-08-28 10:25:00,38.52,38.54,38.49,38.53,13400.0,29.0392,29.0543,29.0166,29.0467,13400.0
2007-08-28 10:30:00,38.51,38.58,38.51,38.58,14600.0,29.0317,29.0844,29.0317,29.0844,14600.0
2007-08-28 10:35:00,38.56,38.58,38.5,38.53,13700.0,29.0693,29.0844,29.0241,29.0467,13700.0
2007-08-28 10:40:00,38.51,38.54,38.49,38.49,9900.0,29.0317,29.0543,29.0166,29.0166,9900.0
2007-08-28 10:45:00,38.49,38.5,38.33,38.34,44300.0,29.0166,29.0241,28.896,28.9035,44300.0
2007-08-28 10:50:00,38.33,38.34,38.23,38.24,42400.0,28.896,28.9035,28.8206,28.8281,42400.0
2007-08-28 10:55:00,38.23,38.35,38.16,38.33,35900.0,28.8206,28.911,28.7678,28.896,35900.0
2007-08-28 11:00:00,38.32,38.35,38.3,38.32,8100.0,28.8884,28.911,28.8733,28.8884,8100.0
2007-08-28 11:05:00,38.3,38.31,38.27,38.27,16400.0,28.8733,28.8809,28.8507,28.8507,16400.0
2007-08-28 11:10:00,38.26,38.3,38.2,38.3,33600.0,28.8432,28.8733,28.798,28.8733,33600.0
2007-08-28 11:15:00,38.29,38.46,38.28,38.41,21700.0,28.8658,28.994,28.8583,28.9563,21700.0
2007-08-28 11:20:00,38.4,38.41,38.29,38.3,16400.0,28.9487,28.9563,28.8658,28.8733,16400.0
2007-08-28 11:25:00,38.29,38.3,38.26,38.26,7900.0,28.8658,28.8733,28.8432,28.8432,7900.0
2007-08-28 11:30:00,38.27,38.29,38.25,38.25,23900.0,28.8507,28.8658,28.8356,28.8356,23900.0
2007-08-28 11:35:00,38.25,38.26,38.2,38.21,15400.0,28.8356,28.8432,28.798,28.8055,15400.0
2007-08-28 11:40:00,38.2,38.2,38.13,38.15,13900.0,28.798,28.798,28.7452,28.7603,13900.0
2007-08-28 11:45:00,38.14,38.16,38.09,38.15,36400.0,28.7527,28.7678,28.715,28.7603,36400.0
2007-08-28 11:50:00,38.16,38.17,38.08,38.1,44200.0,28.7678,28.7753,28.7075,28.7226,44200.0
2007-08-28 11:55:00,38.11,38.18,38.09,38.15,13200.0,28.7301,28.7829,28.715,28.7603,13200.0
2007-08-28 12:00:00,38.17,38.17,38.14,38.14,4900.0,28.7753,28.7753,28.7527,28.7527,4900.0
2007-08-28 12:05:00,38.14,38.16,38.02,38.04,21100.0,28.7527,28.7678,28.6623,28.6773,21100.0
2007-08-28 12:10:00,38.03,38.11,38.01,38.11,45800.0,28.6698,28.7301,28.6547,28.7301,45800.0
2007-08-28 12:15:00,38.1,38.23,38.1,38.18,13700.0,28.7226,28.8206,28.7226,28.7829,13700.0
2007-08-28 12:20:00,38.16,38.16,38.07,38.09,13400.0,28.7678,28.7678,28.6999,28.715,13400.0
2007-08-28 12:25:00,38.08,38.09,38.07,38.09,3900.0,28.7075,28.715,28.6999,28.715,3900.0
2007-08-28 12:30:00,38.08,38.24,38.08,38.23,19900.0,28.7075,28.8281,28.7075,28.8206,19900.0
2007-08-28 12:35:00,38.22,38.27,38.2,38.24,22300.0,28.813,28.8507,28.798,28.8281,22300.0
2007-08-28 12:40:00,38.23,38.25,38.11,38.13,18600.0,28.8206,28.8356,28.7301,28.7452,18600.0
2007-08-28 12:45:00,38.14,38.14,38.08,38.1,10700.0,28.7527,28.7527,28.7075,28.7226,10700.0
2007-08-28 12:50:00,38.11,38.11,38.08,38.11,15400.0,28.7301,28.7301,28.7075,28.7301,15400.0
2007-08-28 12:55:00,38.11,38.12,38.1,38.11,6000.0,28.7301,28.7376,28.7226,28.7301,6000.0
2007-08-28 13:00:00,38.12,38.12,38.1,38.11,4500.0,28.7376,28.7376,28.7226,28.7301,4500.0
2007-08-28 13:05:00,38.1,38.11,38.1,38.1,16200.0,28.7226,28.7301,28.7226,28.7226,16200.0
2007-08-28 13:10:00,38.1,38.13,38.1,38.1,21400.0,28.7226,28.7452,28.7226,28.7226,21400.0
2007-08-28 13:15:00,38.11,38.12,38.1,38.1,15200.0,28.7301,28.7376,28.7226,28.7226,15200.0
2007-08-28 13:20:00,38.11,38.14,38.08,38.1,15600.0,28.7301,28.7527,28.7075,28.7226,15600.0
2007-08-28 13:25:00,38.09,38.12,38.07,38.11,18800.0,28.715,28.7376,28.6999,28.7301,18800.0
2007-08-28 13:30:00,38.11,38.12,38.1,38.1,7200.0,28.7301,28.7376,28.7226,28.7226,7200.0
2007-08-28 13:35:00,38.1,38.13,38.1,38.13,13900.0,28.7226,28.7452,28.7226,28.7452,13900.0
2007-08-28 13:40:00,38.12,38.17,38.1,38.17,56000.0,28.7376,28.7753,28.7226,28.7753,56000.0
2007-08-28 13:45:00,38.15,38.16,38.14,38.15,29000.0,28.7603,28.7678,28.7527,28.7603,29000.0
2007-08-28 13:50:00,38.15,38.16,38.15,38.15,7500.0,28.7603,28.7678,28.7603,28.7603,7500.0
2007-08-28 13:55:00,38.15,38.16,38.15,38.15,10000.0,28.7603,28.7678,28.7603,28.7603,10000.0
2007-08-28 14:00:00,38.16,38.23,38.1,38.1,32400.0,28.7678,28.8206,28.7226,28.7226,32400.0
2007-08-28 14:05:00,38.1,38.19,38.07,38.08,20100.0,28.7226,28.7904,28.6999,28.7075,20100.0
2007-08-28 14:10:00,38.07,38.1,37.96,37.96,14100.0,28.6999,28.7226,28.617,28.617,14100.0
2007-08-28 14:15:00,37.97,38.0,37.94,37.99,26900.0,28.6246,28.6472,28.6019,28.6396,26900.0
2007-08-28 14:20:00,37.99,38.07,37.92,38.01,29000.0,28.6396,28.6999,28.5869,28.6547,29000.0
2007-08-28 14:25:00,38.0,38.05,37.95,38.01,24800.0,28.6472,28.6849,28.6095,28.6547,24800.0
2007-08-28 14:30:00,38.01,38.01,37.96,37.98,27900.0,28.6547,28.6547,28.617,28.6321,27900.0
2007-08-28 14:35:00,37.98,37.98,37.9,37.92,40400.0,28.6321,28.6321,28.5718,28.5869,40400.0
2007-08-28 14:40:00,37.91,37.96,37.8,37.92,64000.0,28.5793,28.617,28.4964,28.5869,64000.0
2007-08-28 14:45:00,37.91,37.93,37.8,37.88,230500.0,28.5793,28.5944,28.4964,28.5567,230500.0
2007-08-28 14:50:00,37.89,37.91,37.88,37.89,28700.0,28.5643,28.5793,28.5567,28.5643,28700.0
2007-08-28 14:55:00,37.9,37.95,37.89,37.94,20700.0,28.5718,28.6095,28.5643,28.6019,20700.0
2007-08-28 15:00:00,37.95,38.03,37.95,38.01,14100.0,28.6095,28.6698,28.6095,28.6547,14100.0
2007-08-28 15:05:00,38.0,38.0,37.89,37.91,26600.0,28.6472,28.6472,28.5643,28.5793,26600.0
2007-08-28 15:10:00,37.94,37.95,37.88,37.88,20300.0,28.6019,28.6095,28.5567,28.5567,20300.0
2007-08-28 15:15:00,37.88,37.88,37.85,37.87,20200.0,28.5567,28.5567,28.5341,28.5492,20200.0
2007-08-28 15:20:00,37.86,37.88,37.78,37.78,46400.0,28.5416,28.5567,28.4813,28.4813,46400.0
2007-08-28 15:25:00,37.8,37.8,37.69,37.71,20800.0,28.4964,28.4964,28.4135,28.4286,20800.0
2007-08-28 15:30:00,37.69,37.73,37.66,37.67,53800.0,28.4135,28.4436,28.3909,28.3984,53800.0
2007-08-28 15:35:00,37.68,37.7,37.58,37.67,114000.0,28.4059,28.421,28.3306,28.3984,114000.0
2007-08-28 15:40:00,37.66,37.68,37.62,37.63,79200.0,28.3909,28.4059,28.3607,28.3682,79200.0
2007-08-28 15:45:00,37.63,37.81,37.59,37.79,70700.0,28.3682,28.5039,28.3381,28.4889,70700.0
2007-08-28 15:50:00,37.8,37.83,37.66,37.7,94800.0,28.4964,28.519,28.3909,28.421,94800.0
2007-08-28 15:55:00,37.69,37.79,37.68,37.71,62300.0,28.4135,28.4889,28.4059,28.4286,62300.0
2007-08-29 09:30:00,37.84,38.21,37.82,38.21,13600.0,28.5266,28.8055,28.5115,28.8055,13600.0
2007-08-29 09:35:00,38.25,38.28,38.2,38.2,7200.0,28.8356,28.8583,28.798,28.798,7200.0
2007-08-29 09:40:00,38.21,38.46,38.12,38.14,32900.0,28.8055,28.994,28.7376,28.7527,32900.0
2007-08-29 09:45:00,38.12,38.12,38.0,38.04,8900.0,28.7376,28.7376,28.6472,28.6773,8900.0
2007-08-29 09:50:00,38.04,38.14,38.04,38.14,13600.0,28.6773,28.7527,28.6773,28.7527,13600.0
2007-08-29 09:55:00,38.12,38.14,38.1,38.12,7000.0,28.7376,28.7527,28.7226,28.7376,7000.0
2007-08-29 10:00:00,38.11,38.13,37.96,37.98,21000.0,28.7301,28.7452,28.617,28.6321,21000.0
2007-08-29 10:05:00,37.94,38.04,37.91,38.01,17200.0,28.6019,28.6773,28.5793,28.6547,17200.0
2007-08-29 10:10:00,38.01,38.05,38.0,38.05,10800.0,28.6547,28.6849,28.6472,28.6849,10800.0
2007-08-29 10:15:00,38.06,38.1,38.06,38.08,19400.0,28.6924,28.7226,28.6924,28.7075,19400.0
2007-08-29 10:20:00,38.08,38.14,38.08,38.14,35800.0,28.7075,28.7527,28.7075,28.7527,35800.0
2007-08-29 10:25:00,38.14,38.15,38.08,38.09,27900.0,28.7527,28.7603,28.7075,28.715,27900.0
2007-08-29 10:30:00,38.1,38.11,37.98,37.98,16100.0,28.7226,28.7301,28.6321,28.6321,16100.0
2007-08-29 10:35:00,38.0,38.06,37.99,38.02,15400.0,28.6472,28.6924,28.6396,28.6623,15400.0
2007-08-29 10:40:00,38.01,38.13,38.0,38.12,27400.0,28.6547,28.7452,28.6472,28.7376,27400.0
2007-08-29 10:45:00,38.13,38.15,38.1,38.11,9900.0,28.7452,28.7603,28.7226,28.7301,9900.0
2007-08-29 10:50:00,38.14,38.18,38.11,38.15,23600.0,28.7527,28.7829,28.7301,28.7603,23600.0
2007-08-29 10:55:00,38.15,38.19,38.11,38.18,14000.0,28.7603,28.7904,28.7301,28.7829,14000.0
2007-08-29 11:00:00,38.17,38.18,38.12,38.17,9900.0,28.7753,28.7829,28.7376,28.7753,9900.0
2007-08-29 11:05:00,38.18,38.2,38.14,38.16,12500.0,28.7829,28.798,28.7527,28.7678,12500.0
2007-08-29 11:10:00,38.17,38.18,38.07,38.1,24300.0,28.7753,28.7829,28.6999,28.7226,24300.0
2007-08-29 11:15:00,38.09,38.16,38.07,38.07,10700.0,28.715,28.7678,28.6999,28.6999,10700.0
2007-08-29 11:20:00,38.07,38.09,38.06,38.07,3500.0,28.6999,28.715,28.6924,28.6999,3500.0
2007-08-29 11:25:00,38.09,38.13,38.08,38.11,8300.0,28.715,28.7452,28.7075,28.7301,8300.0
2007-08-29 11:30:00,38.11,38.11,38.08,38.09,15700.0,28.7301,28.7301,28.7075,28.715,15700.0
2007-08-29 11:35:00,38.09,38.16,38.09,38.16,9000.0,28.715,28.7678,28.715,28.7678,9000.0
2007-08-29 11:40:00,38.15,38.17,38.13,38.15,7200.0,28.7603,28.7753,28.7452,28.7603,7200.0
2007-08-29 11:45:00,38.16,38.18,38.12,38.14,8700.0,28.7678,28.7829,28.7376,28.7527,8700.0
2007-08-29 11:50:00,38.13,38.14,38.05,38.05,5100.0,28.7452,28.7527,28.6849,28.6849,5100.0
2007-08-29 11:55:00,38.07,38.09,38.03,38.03,14600.0,28.6999,28.715,28.6698,28.6698,14600.0
2007-08-29 12:00:00,38.03,38.04,37.95,37.97,11900.0,28.6698,28.6773,28.6095,28.6246,11900.0
2007-08-29 12:05:00,37.97,37.97,37.89,37.89,16000.0,28.6246,28.6246,28.5643,28.5643,16000.0
2007-08-29 12:10:00,37.9,37.93,37.82,37.85,25900.0,28.5718,28.5944,28.5115,28.5341,25900.0
2007-08-29 12:15:00,37.85,37.92,37.83,37.92,4900.0,28.5341,28.5869,28.519,28.5869,4900.0
2007-08-29 12:20:00,37.91,37.95,37.9,37.94,8400.0,28.5793,28.6095,28.5718,28.6019,8400.0
2007-08-29 12:25:00,37.94,37.94,37.71,37.73,14400.0,28.6019,28.6019,28.4286,28.4436,14400.0
2007-08-29 12:30:00,37.73,37.78,37.73,37.78,2500.0,28.4436,28.4813,28.4436,28.4813,2500.0
2007-08-29 12:35:00,37.77,37.82,37.76,37.79,7200.0,28.4738,28.5115,28.4662,28.4889,7200.0
2007-08-29 12:40:00,37.79,37.83,37.78,37.82,3700.0,28.4889,28.519,28.4813,28.5115,3700.0
2007-08-29 12:45:00,37.83,37.85,37.8,37.85,3200.0,28.519,28.5341,28.4964,28.5341,3200.0
2007-08-29 12:50:00,37.85,37.85,37.8,37.82,7000.0,28.5341,28.5341,28.4964,28.5115,7000.0
2007-08-29 12:55:00,37.82,37.82,37.81,37.82,2400.0,28.5115,28.5115,28.5039,28.5115,2400.0
2007-08-29 13:00:00,37.83,37.93,37.8,37.82,56400.0,28.519,28.5944,28.4964,28.5115,56400.0
2007-08-29 13:05:00,37.84,37.97,37.83,37.97,17200.0,28.5266,28.6246,28.519,28.6246,17200.0
2007-08-29 13:10:00,37.96,37.96,37.88,37.88,3700.0,28.617,28.617,28.5567,28.5567,3700.0
2007-08-29 13:15:00,37.86,37.91,37.82,37.86,6900.0,28.5416,28.5793,28.5115,28.5416,6900.0
2007-08-29 13:20:00,37.86,37.86,37.76,37.77,13100.0,28.5416,28.5416,28.4662,28.4738,13100.0
2007-08-29 13:25:00,37.77,37.77,37.7,37.72,11000.0,28.4738,28.4738,28.421,28.4361,11000.0
2007-08-29 13:30:00,37.72,37.84,37.71,37.82,9900.0,28.4361,28.5266,28.4286,28.5115,9900.0
2007-08-29 13:35:00,37.84,37.99,37.82,37.99,9900.0,28.5266,28.6396,28.5115,28.6396,9900.0
2007-08-29 13:40:00,37.98,37.99,37.86,37.86,17600.0,28.6321,28.6396,28.5416,28.5416,17600.0
2007-08-29 13:45:00,37.85,37.89,37.79,37.83,12800.0,28.5341,28.5643,28.4889,28.519,12800.0
2007-08-29 13:50:00,37.84,37.96,37.84,37.92,12100.0,28.5266,28.617,28.5266,28.5869,12100.0
2007-08-29 13:55:00,37.92,37.97,37.92,37.94,7200.0,28.5869,28.6246,28.5869,28.6019,7200.0
2007-08-29 14:00:00,37.95,38.0,37.9,37.92,22300.0,28.6095,28.6472,28.5718,28.5869,22300.0
2007-08-29 14:05:00,37.93,37.93,37.85,37.93,35500.0,28.5944,28.5944,28.5341,28.5944,35500.0
2007-08-29 14:10:00,37.93,37.99,37.86,37.99,15300.0,28.5944,28.6396,28.5416,28.6396,15300.0
2007-08-29 14:15:00,37.99,37.99,37.85,37.86,8000.0,28.6396,28.6396,28.5341,28.5416,8000.0
2007-08-29 14:20:00,37.87,37.9,37.85,37.89,13800.0,28.5492,28.5718,28.5341,28.5643,13800.0
2007-08-29 14:25:00,37.88,37.91,37.86,37.89,7300.0,28.5567,28.5793,28.5416,28.5643,7300.0
2007-08-29 14:30:00,37.9,37.95,37.85,37.85,28200.0,28.5718,28.6095,28.5341,28.5341,28200.0
2007-08-29 14:35:00,37.88,37.96,37.85,37.92,41900.0,28.5567,28.617,28.5341,28.5869,41900.0
2007-08-29 14:40:00,37.94,37.94,37.91,37.94,16400.0,28.6019,28.6019,28.5793,28.6019,16400.0
2007-08-29 14:45:00,37.94,38.05,37.94,38.05,15600.0,28.6019,28.6849,28.6019,28.6849,15600.0
2007-08-29 14:50:00,38.06,38.09,38.03,38.07,23900.0,28.6924,28.715,28.6698,28.6999,23900.0
2007-08-29 14:55:00,38.08,38.1,38.06,38.07,27700.0,28.7075,28.7226,28.6924,28.6999,27700.0
2007-08-29 15:00:00,38.07,38.1,38.03,38.04,34900.0,28.6999,28.7226,28.6698,28.6773,34900.0
2007-08-29 15:05:00,38.04,38.2,38.0,38.16,94300.0,28.6773,28.798,28.6472,28.7678,94300.0
2007-08-29 15:10:00,38.16,38.22,38.15,38.19,53000.0,28.7678,28.813,28.7603,28.7904,53000.0
2007-08-29 15:15:00,38.18,38.18,38.04,38.04,9800.0,28.7829,28.7829,28.6773,28.6773,9800.0
2007-08-29 15:20:00,38.04,38.13,38.03,38.13,23300.0,28.6773,28.7452,28.6698,28.7452,23300.0
2007-08-29 15:25:00,38.13,38.15,38.08,38.11,30000.0,28.7452,28.7603,28.7075,28.7301,30000.0
2007-08-29 15:30:00,38.11,38.16,38.1,38.1,8600.0,28.7301,28.7678,28.7226,28.7226,8600.0
2007-08-29 15:35:00,38.12,38.15,38.1,38.13,24300.0,28.7376,28.7603,28.7226,28.7452,24300.0
2007-08-29 15:40:00,38.13,38.16,38.11,38.13,14600.0,28.7452,28.7678,28.7301,28.7452,14600.0
2007-08-29 15:45:00,38.13,38.21,38.11,38.13,34600.0,28.7452,28.8055,28.7301,28.7452,34600.0
2007-08-29 15:50:00,38.13,38.23,38.13,38.18,58000.0,28.7452,28.8206,28.7452,28.7829,58000.0
2007-08-29 15:55:00,38.18,38.21,38.13,38.2,53000.0,28.7829,28.8055,28.7452,28.798,53000.0
2007-08-30 09:30:00,37.89,37.89,37.43,37.47,17500.0,28.5643,28.5643,28.2175,28.2476,17500.0
2007-08-30 09:35:00,37.63,38.12,37.63,38.12,18300.0,28.3682,28.7376,28.3682,28.7376,18300.0
2007-08-30 09:40:00,38.1,38.1,37.76,37.87,14000.0,28.7226,28.7226,28.4662,28.5492,14000.0
2007-08-30 09:45:00,37.85,38.07,37.85,38.07,9800.0,28.5341,28.6999,28.5341,28.6999,9800.0
2007-08-30 09:50:00,38.07,38.39,38.07,38.19,34700.0,28.6999,28.9412,28.6999,28.7904,34700.0
2007-08-30 09:55:00,38.19,38.29,38.11,38.24,21200.0,28.7904,28.8658,28.7301,28.8281,21200.0
2007-08-30 10:00:00,38.26,38.27,38.1,38.14,8400.0,28.8432,28.8507,28.7226,28.7527,8400.0
2007-08-30 10:05:00,38.16,38.3,38.15,38.23,12200.0,28.7678,28.8733,28.7603,28.8206,12200.0
2007-08-30 10:10:00,38.2,38.22,38.16,38.17,11800.0,28.798,28.813,28.7678,28.7753,11800.0
2007-08-30 10:15:00,38.18,38.2,38.09,38.09,9500.0,28.7829,28.798,28.715,28.715,9500.0
2007-08-30 10:20:00,38.09,38.12,38.05,38.08,19600.0,28.715,28.7376,28.6849,28.7075,19600.0
2007-08-30 10:25:00,38.08,38.19,38.07,38.19,17600.0,28.7075,28.7904,28.6999,28.7904,17600.0
2007-08-30 10:30:00,38.2,38.26,38.17,38.2,10800.0,28.798,28.8432,28.7753,28.798,10800.0
2007-08-30 10:35:00,38.2,38.25,38.16,38.16,22600.0,28.798,28.8356,28.7678,28.7678,22600.0
2007-08-30 10:40:00,38.18,38.21,38.14,38.17,15400.0,28.7829,28.8055,28.7527,28.7753,15400.0
2007-08-30 10:45:00,38.17,38.18,38.15,38.17,4300.0,28.7753,28.7829,28.7603,28.7753,4300.0
2007-08-30 10:50:00,38.16,38.17,38.14,38.16,8400.0,28.7678,28.7753,28.7527,28.7678,8400.0
2007-08-30 10:55:00,38.15,38.16,38.11,38.13,11600.0,28.7603,28.7678,28.7301,28.7452,11600.0
2007-08-30 11:00:00,38.13,38.18,38.09,38.18,10200.0,28.7452,28.7829,28.715,28.7829,10200.0
2007-08-30 11:05:00,38.18,38.29,38.18,38.29,18200.0,28.7829,28.8658,28.7829,28.8658,18200.0
2007-08-30 11:10:00,38.29,38.33,38.27,38.31,16000.0,28.8658,28.896,28.8507,28.8809,16000.0
2007-08-30 11:15:00,38.32,38.32,38.26,38.32,16300.0,28.8884,28.8884,28.8432,28.8884,16300.0
2007-08-30 11:20:00,38.33,38.35,38.3,38.31,14600.0,28.896,28.911,28.8733,28.8809,14600.0
2007-08-30 11:25:00,38.31,38.32,38.29,38.29,8100.0,28.8809,28.8884,28.8658,28.8658,8100.0
2007-08-30 11:30:00,38.29,38.31,38.28,38.29,20900.0,28.8658,28.8809,28.8583,28.8658,20900.0
2007-08-30 11:35:00,38.28,38.33,38.28,38.32,19900.0,28.8583,28.896,28.8583,28.8884,19900.0
2007-08-30 11:40:00,38.31,38.38,38.3,38.33,46600.0,28.8809,28.9336,28.8733,28.896,46600.0
2007-08-30 11:45:00,38.33,38.35,38.28,38.29,8800.0,28.896,28.911,28.8583,28.8658,8800.0
2007-08-30 11:50:00,38.3,38.35,38.29,38.31,14100.0,28.8733,28.911,28.8658,28.8809,14100.0
2007-08-30 11:55:00,38.31,38.33,38.31,38.32,10800.0,28.8809,28.896,28.8809,28.8884,10800.0
2007-08-30 12:00:00,38.32,38.33,38.26,38.26,5700.0,28.8884,28.896,28.8432,28.8432,5700.0
2007-08-30 12:05:00,38.26,38.28,38.16,38.26,24500.0,28.8432,28.8583,28.7678,28.8432,24500.0
2007-08-30 12:10:00,38.28,38.29,38.25,38.25,7100.0,28.8583,28.8658,28.8356,28.8356,7100.0
2007-08-30 12:15:00,38.25,38.26,38.07,38.09,12800.0,28.8356,28.8432,28.6999,28.715,12800.0
2007-08-30 12:20:00,38.07,38.26,37.98,38.1,57900.0,28.6999,28.8432,28.6321,28.7226,57900.0
2007-08-30 12:25:00,38.06,38.09,38.03,38.05,2500.0,28.6924,28.715,28.6698,28.6849,2500.0
2007-08-30 12:30:00,38.04,38.22,38.01,38.22,10600.0,28.6773,28.813,28.6547,28.813,10600.0
2007-08-30 12:35:00,38.22,38.25,38.2,38.24,4900.0,28.813,28.8356,28.798,28.8281,4900.0
2007-08-30 12:40:00,38.24,38.25,38.17,38.19,5800.0,28.8281,28.8356,28.7753,28.7904,5800.0
2007-08-30 12:45:00,38.19,38.26,38.18,38.25,5200.0,28.7904,28.8432,28.7829,28.8356,5200.0
2007-08-30 12:50:00,38.22,38.24,38.17,38.19,10600.0,28.813,28.8281,28.7753,28.7904,10600.0
2007-08-30 12:55:00,38.19,38.2,38.17,38.17,4100.0,28.7904,28.798,28.7753,28.7753,4100.0
2007-08-30 13:00:00,38.17,38.19,38.15,38.15,42000.0,28.7753,28.7904,28.7603,28.7603,42000.0
2007-08-30 13:05:00,38.17,38.18,38.14,38.16,13800.0,28.7753,28.7829,28.7527,28.7678,13800.0
2007-08-30 13:10:00,38.16,38.21,38.15,38.21,13800.0,28.7678,28.8055,28.7603,28.8055,13800.0
2007-08-30 13:15:00,38.21,38.21,38.13,38.14,12800.0,28.8055,28.8055,28.7452,28.7527,12800.0
2007-08-30 13:20:00,38.14,38.19,38.11,38.19,8800.0,28.7527,28.7904,28.7301,28.7904,8800.0
2007-08-30 13:25:00,38.19,38.19,38.06,38.06,29200.0,28.7904,28.7904,28.6924,28.6924,29200.0
2007-08-30 13:30:00,38.06,38.07,37.99,38.05,15700.0,28.6924,28.6999,28.6396,28.6849,15700.0
2007-08-30 13:35:00,38.03,38.16,38.03,38.16,21400.0,28.6698,28.7678,28.6698,28.7678,21400.0
2007-08-30 13:40:00,38.17,38.17,38.06,38.07,51500.0,28.7753,28.7753,28.6924,28.6999,51500.0
2007-08-30 13:45:00,38.07,38.1,38.04,38.04,22800.0,28.6999,28.7226,28.6773,28.6773,22800.0
2007-08-30 13:50:00,38.04,38.12,38.04,38.04,23000.0,28.6773,28.7376,28.6773,28.6773,23000.0
2007-08-30 13:55:00,38.04,38.11,38.04,38.11,10100.0,28.6773,28.7301,28.6773,28.7301,10100.0
2007-08-30 14:00:00,38.13,38.3,38.13,38.13,16100.0,28.7452,28.8733,28.7452,28.7452,16100.0
2007-08-30 14:05:00,38.13,38.15,38.1,38.1,17400.0,28.7452,28.7603,28.7226,28.7226,17400.0
2007-08-30 14:10:00,38.1,38.12,38.1,38.1,21400.0,28.7226,28.7376,28.7226,28.7226,21400.0
2007-08-30 14:15:00,38.1,38.12,38.08,38.1,7600.0,28.7226,28.7376,28.7075,28.7226,7600.0
2007-08-30 14:20:00,38.1,38.13,38.1,38.12,15900.0,28.7226,28.7452,28.7226,28.7376,15900.0
2007-08-30 14:25:00,38.1,38.12,38.1,38.1,8100.0,28.7226,28.7376,28.7226,28.7226,8100.0
2007-08-30 14:30:00,38.1,38.12,38.01,38.01,38900.0,28.7226,28.7376,28.6547,28.6547,38900.0
2007-08-30 14:35:00,38.01,38.05,38.0,38.02,9200.0,28.6547,28.6849,28.6472,28.6623,9200.0
2007-08-30 14:40:00,38.01,38.14,38.01,38.1,27400.0,28.6547,28.7527,28.6547,28.7226,27400.0
2007-08-30 14:45:00,38.1,38.16,38.06,38.1,67200.0,28.7226,28.7678,28.6924,28.7226,67200.0
2007-08-30 14:50:00,38.09,38.09,38.0,38.06,38200.0,28.715,28.715,28.6472,28.6924,38200.0
2007-08-30 14:55:00,38.06,38.07,37.92,38.0,68400.0,28.6924,28.6999,28.5869,28.6472,68400.0
2007-08-30 15:00:00,38.0,38.11,37.96,38.11,28300.0,28.6472,28.7301,28.617,28.7301,28300.0
2007-08-30 15:05:00,38.11,38.2,38.1,38.16,30000.0,28.7301,28.798,28.7226,28.7678,30000.0
2007-08-30 15:10:00,38.16,38.26,38.15,38.17,46400.0,28.7678,28.8432,28.7603,28.7753,46400.0
2007-08-30 15:15:00,38.17,38.18,38.16,38.17,11500.0,28.7753,28.7829,28.7678,28.7753,11500.0
2007-08-30 15:20:00,38.17,38.26,38.16,38.22,12400.0,28.7753,28.8432,28.7678,28.813,12400.0
2007-08-30 15:25:00,38.22,38.23,38.12,38.16,19800.0,28.813,28.8206,28.7376,28.7678,19800.0
2007-08-30 15:30:00,38.15,38.19,38.12,38.12,6700.0,28.7603,28.7904,28.7376,28.7376,6700.0
2007-08-30 15:35:00,38.13,38.13,38.0,38.03,13600.0,28.7452,28.7452,28.6472,28.6698,13600.0
2007-08-30 15:40:00,38.01,38.1,37.99,38.07,27700.0,28.6547,28.7226,28.6396,28.6999,27700.0
2007-08-30 15:45:00,38.06,38.08,37.99,38.0,20500.0,28.6924,28.7075,28.6396,28.6472,20500.0
2007-08-30 15:50:00,38.0,38.07,38.0,38.03,25100.0,28.6472,28.6999,28.6472,28.6698,25100.0
2007-08-30 15:55:00,38.03,38.14,37.96,38.14,57200.0,28.6698,28.7527,28.617,28.7527,57200.0
2007-08-31 09:30:00,38.3,38.68,38.28,38.58,41900.0,28.8733,29.1598,28.8583,29.0844,41900.0
2007-08-31 09:35:00,38.51,38.62,38.16,38.31,61100.0,29.0317,29.1146,28.7678,28.8809,61100.0
2007-08-31 09:40:00,38.34,38.4,38.29,38.3,65300.0,28.9035,28.9487,28.8658,28.8733,65300.0
2007-08-31 09:45:00,38.3,38.46,38.27,38.3,83700.0,28.8733,28.994,28.8507,28.8733,83700.0
2007-08-31 09:50:00,38.31,38.37,38.29,38.33,31100.0,28.8809,28.9261,28.8658,28.896,31100.0
2007-08-31 09:55:00,38.33,38.37,38.29,38.35,34000.0,28.896,28.9261,28.8658,28.911,34000.0
2007-08-31 10:00:00,38.35,38.35,38.12,38.23,58100.0,28.911,28.911,28.7376,28.8206,58100.0
2007-08-31 10:05:00,38.2,38.3,38.03,38.09,31900.0,28.798,28.8733,28.6698,28.715,31900.0
2007-08-31 10:10:00,38.09,38.11,38.03,38.07,10600.0,28.715,28.7301,28.6698,28.6999,10600.0
2007-08-31 10:15:00,38.06,38.11,38.0,38.08,35800.0,28.6924,28.7301,28.6472,28.7075,35800.0
2007-08-31 10:20:00,38.08,38.12,37.93,38.0,73500.0,28.7075,28.7376,28.5944,28.6472,73500.0
2007-08-31 10:25:00,38.0,38.15,37.94,38.13,18200.0,28.6472,28.7603,28.6019,28.7452,18200.0
2007-08-31 10:30:00,38.11,38.13,38.07,38.11,18500.0,28.7301,28.7452,28.6999,28.7301,18500.0
2007-08-31 10:35:00,38.11,38.13,38.06,38.11,14600.0,28.7301,28.7452,28.6924,28.7301,14600.0
2007-08-31 10:40:00,38.08,38.16,38.08,38.13,19600.0,28.7075,28.7678,28.7075,28.7452,19600.0
2007-08-31 10:45:00,38.13,38.13,38.04,38.07,14100.0,28.7452,28.7452,28.6773,28.6999,14100.0
2007-08-31 10:50:00,38.08,38.17,38.03,38.12,27200.0,28.7075,28.7753,28.6698,28.7376,27200.0
2007-08-31 10:55:00,38.11,38.11,38.03,38.03,9300.0,28.7301,28.7301,28.6698,28.6698,9300.0
2007-08-31 11:00:00,38.02,38.04,37.94,37.95,16600.0,28.6623,28.6773,28.6019,28.6095,16600.0
2007-08-31 11:05:00,37.95,37.99,37.83,37.91,46700.0,28.6095,28.6396,28.519,28.5793,46700.0
2007-08-31 11:10:00,37.91,37.95,37.87,37.94,22300.0,28.5793,28.6095,28.5492,28.6019,22300.0
2007-08-31 11:15:00,37.95,37.98,37.91,37.94,38600.0,28.6095,28.6321,28.5793,28.6019,38600.0
2007-08-31 11:20:00,37.93,37.96,37.88,37.92,54800.0,28.5944,28.617,28.5567,28.5869,54800.0
2007-08-31 11:25:00,37.92,37.93,37.9,37.92,41100.0,28.5869,28.5944,28.5718,28.5869,41100.0
2007-08-31 11:30:00,37.91,38.0,37.91,37.97,26000.0,28.5793,28.6472,28.5793,28.6246,26000.0
2007-08-31 11:35:00,37.98,37.99,37.95,37.99,16000.0,28.6321,28.6396,28.6095,28.6396,16000.0
2007-08-31 11:40:00,38.0,38.06,38.0,38.01,12200.0,28.6472,28.6924,28.6472,28.6547,12200.0
2007-08-31 11:45:00,38.0,38.02,37.96,37.96,61000.0,28.6472,28.6623,28.617,28.617,61000.0
2007-08-31 11:50:00,37.96,37.98,37.93,37.94,25800.0,28.617,28.6321,28.5944,28.6019,25800.0
2007-08-31 11:55:00,37.95,38.05,37.94,38.0,33600.0,28.6095,28.6849,28.6019,28.6472,33600.0
2007-08-31 12:00:00,38.01,38.05,38.0,38.03,3800.0,28.6547,28.6849,28.6472,28.6698,3800.0
2007-08-31 12:05:00,38.01,38.02,37.94,37.98,5100.0,28.6547,28.6623,28.6019,28.6321,5100.0
2007-08-31 12:10:00,37.98,38.01,37.98,37.99,16800.0,28.6321,28.6547,28.6321,28.6396,16800.0
2007-08-31 12:15:00,37.97,37.97,37.95,37.97,3600.0,28.6246,28.6246,28.6095,28.6246,3600.0
2007-08-31 12:20:00,37.97,37.97,37.95,37.96,5200.0,28.6246,28.6246,28.6095,28.617,5200.0
2007-08-31 12:25:00,37.96,37.97,37.88,37.95,31600.0,28.617,28.6246,28.5567,28.6095,31600.0
2007-08-31 12:30:00,37.94,37.99,37.94,37.97,17700.0,28.6019,28.6396,28.6019,28.6246,17700.0
2007-08-31 12:35:00,37.97,38.02,37.96,38.02,19500.0,28.6246,28.6623,28.617,28.6623,19500.0
2007-08-31 12:40:00,38.01,38.06,37.99,38.0,18700.0,28.6547,28.6924,28.6396,28.6472,18700.0
2007-08-31 12:45:00,38.0,38.0,37.97,37.97,5100.0,28.6472,28.6472,28.6246,28.6246,5100.0
2007-08-31 12:50:00,37.98,37.99,37.95,37.96,7300.0,28.6321,28.6396,28.6095,28.617,7300.0
2007-08-31 12:55:00,37.96,37.99,37.96,37.97,8800.0,28.617,28.6396,28.617,28.6246,8800.0
2007-08-31 13:00:00,37.98,38.0,37.93,37.93,18900.0,28.6321,28.6472,28.5944,28.5944,18900.0
2007-08-31 13:05:00,37.92,37.92,37.88,37.9,22900.0,28.5869,28.5869,28.5567,28.5718,22900.0
2007-08-31 13:10:00,37.9,37.93,37.89,37.92,20000.0,28.5718,28.5944,28.5643,28.5869,20000.0
2007-08-31 13:15:00,37.9,37.91,37.88,37.88,18000.0,28.5718,28.5793,28.5567,28.5567,18000.0
2007-08-31 13:20:00,37.88,37.92,37.88,37.9,9400.0,28.5567,28.5869,28.5567,28.5718,9400.0
2007-08-31 13:25:00,37.88,37.91,37.88,37.91,1700.0,28.5567,28.5793,28.5567,28.5793,1700.0
2007-08-31 13:30:00,37.91,37.96,37.87,37.89,12600.0,28.5793,28.617,28.5492,28.5643,12600.0
2007-08-31 13:35:00,37.9,38.02,37.89,38.01,10600.0,28.5718,28.6623,28.5643,28.6547,10600.0
2007-08-31 13:40:00,38.0,38.02,37.96,37.97,4200.0,28.6472,28.6623,28.617,28.6246,4200.0
2007-08-31 13:45:00,37.96,37.96,37.88,37.89,17300.0,28.617,28.617,28.5567,28.5643,17300.0
2007-08-31 13:50:00,37.89,37.92,37.85,37.91,12300.0,28.5643,28.5869,28.5341,28.5793,12300.0
2007-08-31 13:55:00,37.91,37.95,37.91,37.95,3800.0,28.5793,28.6095,28.5793,28.6095,3800.0
2007-08-31 14:00:00,37.95,38.02,37.95,38.0,9900.0,28.6095,28.6623,28.6095,28.6472,9900.0
2007-08-31 14:05:00,38.0,38.01,37.99,38.0,8000.0,28.6472,28.6547,28.6396,28.6472,8000.0
2007-08-31 14:10:00,38.0,38.03,38.0,38.01,9400.0,28.6472,28.6698,28.6472,28.6547,9400.0
2007-08-31 14:15:00,38.0,38.01,37.96,38.01,7800.0,28.6472,28.6547,28.617,28.6547,7800.0
2007-08-31 14:20:00,38.0,38.01,37.93,37.94,6400.0,28.6472,28.6547,28.5944,28.6019,6400.0
2007-08-31 14:25:00,37.94,38.02,37.94,38.01,7400.0,28.6019,28.6623,28.6019,28.6547,7400.0
2007-08-31 14:30:00,38.02,38.03,37.97,38.03,8300.0,28.6623,28.6698,28.6246,28.6698,8300.0
2007-08-31 14:35:00,38.02,38.07,38.0,38.07,8800.0,28.6623,28.6999,28.6472,28.6999,8800.0
2007-08-31 14:40:00,38.07,38.07,38.04,38.04,5600.0,28.6999,28.6999,28.6773,28.6773,5600.0
2007-08-31 14:45:00,38.04,38.05,38.03,38.05,12800.0,28.6773,28.6849,28.6698,28.6849,12800.0
2007-08-31 14:50:00,38.05,38.05,38.01,38.01,5300.0,28.6849,28.6849,28.6547,28.6547,5300.0
2007-08-31 14:55:00,38.02,38.03,38.01,38.03,4500.0,28.6623,28.6698,28.6547,28.6698,4500.0
2007-08-31 15:00:00,38.03,38.06,38.0,38.0,25600.0,28.6698,28.6924,28.6472,28.6472,25600.0
2007-08-31 15:05:00,38.0,38.05,38.0,38.03,8400.0,28.6472,28.6849,28.6472,28.6698,8400.0
2007-08-31 15:10:00,38.03,38.12,38.03,38.11,17800.0,28.6698,28.7376,28.6698,28.7301,17800.0
2007-08-31 15:15:00,38.11,38.12,38.1,38.11,7200.0,28.7301,28.7376,28.7226,28.7301,7200.0
2007-08-31 15:20:00,38.11,38.12,38.01,38.02,17100.0,28.7301,28.7376,28.6547,28.6623,17100.0
2007-08-31 15:25:00,38.03,38.11,38.02,38.11,10600.0,28.6698,28.7301,28.6623,28.7301,10600.0
2007-08-31 15:30:00,38.1,38.23,38.09,38.18,21000.0,28.7226,28.8206,28.715,28.7829,21000.0
2007-08-31 15:35:00,38.18,38.27,38.16,38.27,23900.0,28.7829,28.8507,28.7678,28.8507,23900.0
2007-08-31 15:40:00,38.27,38.29,38.19,38.24,22500.0,28.8507,28.8658,28.7904,28.8281,22500.0
2007-08-31 15:45:00,38.24,38.28,38.19,38.23,39600.0,28.8281,28.8583,28.7904,28.8206,39600.0
2007-08-31 15:50:00,38.21,38.21,38.08,38.08,18500.0,28.8055,28.8055,28.7075,28.7075,18500.0
2007-08-31 15:55:00,38.1,38.12,38.0,38.05,37600.0,28.7226,28.7376,28.6472,28.6849,37600.0
2007-09-04 09:30:00,38.14,38.53,38.09,38.49,52000.0,28.7527,29.0467,28.715,29.0166,52000.0
2007-09-04 09:35:00,38.47,38.52,38.36,38.5,39200.0,29.0015,29.0392,28.9186,29.0241,39200.0
2007-09-04 09:40:00,38.46,38.65,38.32,38.6,52300.0,28.994,29.1372,28.8884,29.0995,52300.0
2007-09-04 09:45:00,38.61,38.67,38.55,38.58,44300.0,29.107,29.1523,29.0618,29.0844,44300.0
2007-09-04 09:50:00,38.58,38.67,38.47,38.59,44400.0,29.0844,29.1523,29.0015,29.092,44400.0
2007-09-04 09:55:00,38.59,38.67,38.51,38.61,31700.0,29.092,29.1523,29.0317,29.107,31700.0
2007-09-04 10:00:00,38.63,38.74,38.51,38.69,38000.0,29.1221,29.205,29.0317,29.1673,38000.0
2007-09-04 10:05:00,38.72,38.82,38.71,38.76,26900.0,29.19,29.2654,29.1824,29.2201,26900.0
2007-09-04 10:10:00,38.77,38.8,38.73,38.75,46800.0,29.2277,29.2503,29.1975,29.2126,46800.0
2007-09-04 10:15:00,38.75,38.91,38.72,38.91,67100.0,29.2126,29.3332,29.19,29.3332,67100.0
2007-09-04 10:20:00,38.92,38.96,38.83,38.87,26700.0,29.3407,29.3709,29.2729,29.303,26700.0
2007-09-04 10:25:00,38.84,38.91,38.84,38.84,17600.0,29.2804,29.3332,29.2804,29.2804,17600.0
2007-09-04 10:30:00,38.84,38.9,38.84,38.9,14600.0,29.2804,29.3257,29.2804,29.3257,14600.0
2007-09-04 10:35:00,38.9,38.98,38.9,38.98,36300.0,29.3257,29.386,29.3257,29.386,36300.0
2007-09-04 10:40:00,38.98,39.03,38.95,39.0,61000.0,29.386,29.4237,29.3634,29.4011,61000.0
2007-09-04 10:45:00,39.0,39.05,38.99,39.03,12700.0,29.4011,29.4387,29.3935,29.4237,12700.0
2007-09-04 10:50:00,39.03,39.12,39.02,39.09,23000.0,29.4237,29.4915,29.4161,29.4689,23000.0
2007-09-04 10:55:00,39.08,39.12,39.05,39.11,15200.0,29.4614,29.4915,29.4387,29.484,15200.0
2007-09-04 11:00:00,39.11,39.23,38.99,39.07,61500.0,29.484,29.5744,29.3935,29.4538,61500.0
2007-09-04 11:05:00,39.06,39.07,39.02,39.06,30200.0,29.4463,29.4538,29.4161,29.4463,30200.0
2007-09-04 11:10:00,39.06,39.13,39.05,39.1,37800.0,29.4463,29.4991,29.4387,29.4764,37800.0
2007-09-04 11:15:00,39.1,39.14,39.07,39.14,19800.0,29.4764,29.5066,29.4538,29.5066,19800.0
2007-09-04 11:20:00,39.14,39.19,39.13,39.18,41700.0,29.5066,29.5443,29.4991,29.5367,41700.0
2007-09-04 11:25:00,39.17,39.18,39.12,39.15,39800.0,29.5292,29.5367,29.4915,29.5141,39800.0
2007-09-04 11:30:00,39.15,39.15,39.12,39.13,14800.0,29.5141,29.5141,29.4915,29.4991,14800.0
2007-09-04 11:35:00,39.12,39.2,39.12,39.19,40900.0,29.4915,29.5518,29.4915,29.5443,40900.0
2007-09-04 11:40:00,39.19,39.28,39.18,39.28,16800.0,29.5443,29.6121,29.5367,29.6121,16800.0
2007-09-04 11:45:00,39.29,39.31,39.24,39.25,9100.0,29.6197,29.6348,29.582,29.5895,9100.0
2007-09-04 11:50:00,39.26,39.34,39.24,39.25,23200.0,29.5971,29.6574,29.582,29.5895,23200.0
2007-09-04 11:55:00,39.25,39.25,39.21,39.22,17600.0,29.5895,29.5895,29.5594,29.5669,17600.0
2007-09-04 12:00:00,39.22,39.23,39.16,39.18,10600.0,29.5669,29.5744,29.5217,29.5367,10600.0
2007-09-04 12:05:00,39.17,39.2,39.17,39.19,10300.0,29.5292,29.5518,29.5292,29.5443,10300.0
2007-09-04 12:10:00,39.19,39.19,39.13,39.15,13400.0,29.5443,29.5443,29.4991,29.5141,13400.0
2007-09-04 12:15:00,39.15,39.15,39.1,39.13,19000.0,29.5141,29.5141,29.4764,29.4991,19000.0
2007-09-04 12:20:00,39.13,39.16,39.12,39.14,28400.0,29.4991,29.5217,29.4915,29.5066,28400.0
2007-09-04 12:25:00,39.14,39.16,39.13,39.16,8100.0,29.5066,29.5217,29.4991,29.5217,8100.0
2007-09-04 12:30:00,39.15,39.24,39.15,39.22,15800.0,29.5141,29.582,29.5141,29.5669,15800.0
2007-09-04 12:35:00,39.23,39.25,39.2,39.2,3900.0,29.5744,29.5895,29.5518,29.5518,3900.0
2007-09-04 12:40:00,39.22,39.22,39.16,39.16,6700.0,29.5669,29.5669,29.5217,29.5217,6700.0
2007-09-04 12:45:00,39.15,39.18,39.13,39.13,19900.0,29.5141,29.5367,29.4991,29.4991,19900.0
2007-09-04 12:50:00,39.13,39.23,39.12,39.18,34700.0,29.4991,29.5744,29.4915,29.5367,34700.0
2007-09-04 12:55:00,39.17,39.21,39.13,39.19,49700.0,29.5292,29.5594,29.4991,29.5443,49700.0
2007-09-04 13:00:00,39.19,39.21,39.14,39.21,16200.0,29.5443,29.5594,29.5066,29.5594,16200.0
2007-09-04 13:05:00,39.21,39.22,39.15,39.15,9200.0,29.5594,29.5669,29.5141,29.5141,9200.0
2007-09-04 13:10:00,39.15,39.27,39.14,39.27,58200.0,29.5141,29.6046,29.5066,29.6046,58200.0
2007-09-04 13:15:00,39.27,39.3,39.27,39.3,27900.0,29.6046,29.6272,29.6046,29.6272,27900.0
2007-09-04 13:20:00,39.29,39.37,39.28,39.31,24900.0,29.6197,29.68,29.6121,29.6348,24900.0
2007-09-04 13:25:00,39.31,39.31,39.27,39.28,16300.0,29.6348,29.6348,29.6046,29.6121,16300.0
2007-09-04 13:30:00,39.29,39.34,39.28,39.3,18900.0,29.6197,29.6574,29.6121,29.6272,18900.0
2007-09-04 13:35:00,39.31,39.34,39.26,39.34,28100.0,29.6348,29.6574,29.5971,29.6574,28100.0
2007-09-04 13:40:00,39.34,39.35,39.3,39.33,7400.0,29.6574,29.6649,29.6272,29.6498,7400.0
2007-09-04 13:45:00,39.33,39.4,39.33,39.38,16600.0,29.6498,29.7026,29.6498,29.6875,16600.0
2007-09-04 13:50:00,39.38,39.4,39.36,39.39,8400.0,29.6875,29.7026,29.6724,29.6951,8400.0
2007-09-04 13:55:00,39.38,39.5,39.38,39.5,18900.0,29.6875,29.778,29.6875,29.778,18900.0
2007-09-04 14:00:00,39.5,39.5,39.34,39.38,35400.0,29.778,29.778,29.6574,29.6875,35400.0
2007-09-04 14:05:00,39.37,39.38,39.33,39.38,20500.0,29.68,29.6875,29.6498,29.6875,20500.0
2007-09-04 14:10:00,39.38,39.43,39.37,39.38,23300.0,29.6875,29.7252,29.68,29.6875,23300.0
2007-09-04 14:15:00,39.38,39.43,39.38,39.43,22800.0,29.6875,29.7252,29.6875,29.7252,22800.0
2007-09-04 14:20:00,39.43,39.45,39.4,39.43,41000.0,29.7252,29.7403,29.7026,29.7252,41000.0
2007-09-04 14:25:00,39.43,39.43,39.41,39.42,10300.0,29.7252,29.7252,29.7101,29.7177,10300.0
2007-09-04 14:30:00,39.42,39.5,39.42,39.49,24600.0,29.7177,29.778,29.7177,29.7704,24600.0
2007-09-04 14:35:00,39.49,39.56,39.49,39.56,32000.0,29.7704,29.8232,29.7704,29.8232,32000.0
2007-09-04 14:40:00,39.56,39.66,39.55,39.66,42300.0,29.8232,29.8986,29.8157,29.8986,42300.0
2007-09-04 14:45:00,39.66,39.71,39.65,39.68,26300.0,29.8986,29.9363,29.8911,29.9137,26300.0
2007-09-04 14:50:00,39.68,39.7,39.62,39.69,20800.0,29.9137,29.9288,29.8685,29.9212,20800.0
2007-09-04 14:55:00,39.7,39.71,39.64,39.67,17300.0,29.9288,29.9363,29.8835,29.9061,17300.0
2007-09-04 15:00:00,39.68,39.69,39.65,39.65,11100.0,29.9137,29.9212,29.8911,29.8911,11100.0
2007-09-04 15:05:00,39.65,39.7,39.64,39.69,25000.0,29.8911,29.9288,29.8835,29.9212,25000.0
2007-09-04 15:10:00,39.7,39.7,39.54,39.56,37600.0,29.9288,29.9288,29.8081,29.8232,37600.0
2007-09-04 15:15:00,39.56,39.56,39.48,39.48,61400.0,29.8232,29.8232,29.7629,29.7629,61400.0
2007-09-04 15:20:00,39.49,39.67,39.49,39.56,67000.0,29.7704,29.9061,29.7704,29.8232,67000.0
2007-09-04 15:25:00,39.56,39.67,39.5,39.67,72100.0,29.8232,29.9061,29.778,29.9061,72100.0
2007-09-04 15:30:00,39.67,39.67,39.63,39.66,47600.0,29.9061,29.9061,29.876,29.8986,47600.0
2007-09-04 15:35:00,39.67,39.67,39.56,39.57,63500.0,29.9061,29.9061,29.8232,29.8308,63500.0
2007-09-04 15:40:00,39.58,39.6,39.5,39.5,73400.0,29.8383,29.8534,29.778,29.778,73400.0
2007-09-04 15:45:00,39.5,39.55,39.5,39.52,74600.0,29.778,29.8157,29.778,29.7931,74600.0
2007-09-04 15:50:00,39.52,39.52,39.34,39.4,134400.0,29.7931,29.7931,29.6574,29.7026,134400.0
2007-09-04 15:55:00,39.39,39.41,39.33,39.34,66300.0,29.6951,29.7101,29.6498,29.6574,66300.0
2007-09-05 09:30:00,39.41,39.41,39.1,39.1,23300.0,29.7101,29.7101,29.4764,29.4764,23300.0
2007-09-05 09:35:00,39.13,39.18,39.05,39.05,18500.0,29.4991,29.5367,29.4387,29.4387,18500.0
2007-09-05 09:40:00,39.05,39.1,38.96,39.04,42600.0,29.4387,29.4764,29.3709,29.4312,42600.0
2007-09-05 09:45:00,39.04,39.13,39.0,39.0,33600.0,29.4312,29.4991,29.4011,29.4011,33600.0
2007-09-05 09:50:00,39.01,39.07,38.99,39.06,39600.0,29.4086,29.4538,29.3935,29.4463,39600.0
2007-09-05 09:55:00,39.07,39.19,38.99,39.0,31700.0,29.4538,29.5443,29.3935,29.4011,31700.0
2007-09-05 10:00:00,39.0,39.0,38.7,38.75,41900.0,29.4011,29.4011,29.1749,29.2126,41900.0
2007-09-05 10:05:00,38.77,38.85,38.77,38.84,24400.0,29.2277,29.288,29.2277,29.2804,24400.0
2007-09-05 10:10:00,38.84,39.08,38.82,38.96,61900.0,29.2804,29.4614,29.2654,29.3709,61900.0
2007-09-05 10:15:00,38.95,38.95,38.85,38.9,40000.0,29.3634,29.3634,29.288,29.3257,40000.0
2007-09-05 10:20:00,38.93,39.06,38.9,39.06,44100.0,29.3483,29.4463,29.3257,29.4463,44100.0
2007-09-05 10:25:00,39.06,39.17,38.97,39.14,53200.0,29.4463,29.5292,29.3784,29.5066,53200.0
2007-09-05 10:30:00,39.14,39.19,39.07,39.14,52900.0,29.5066,29.5443,29.4538,29.5066,52900.0
2007-09-05 10:35:00,39.15,39.18,39.14,39.15,12300.0,29.5141,29.5367,29.5066,29.5141,12300.0
2007-09-05 10:40:00,39.14,39.14,39.04,39.04,16400.0,29.5066,29.5066,29.4312,29.4312,16400.0
2007-09-05 10:45:00,39.15,39.2,39.08,39.18,53400.0,29.5141,29.5518,29.4614,29.5367,53400.0
2007-09-05 10:50:00,39.19,39.27,39.1,39.11,63400.0,29.5443,29.6046,29.4764,29.484,63400.0
2007-09-05 10:55:00,39.11,39.18,39.05,39.07,19100.0,29.484,29.5367,29.4387,29.4538,19100.0
2007-09-05 11:00:00,39.07,39.09,39.02,39.03,15800.0,29.4538,29.4689,29.4161,29.4237,15800.0
2007-09-05 11:05:00,39.02,39.02,39.0,39.0,20400.0,29.4161,29.4161,29.4011,29.4011,20400.0
2007-09-05 11:10:00,39.02,39.12,38.99,39.12,12200.0,29.4161,29.4915,29.3935,29.4915,12200.0
2007-09-05 11:15:00,39.12,39.18,39.12,39.18,7900.0,29.4915,29.5367,29.4915,29.5367,7900.0
2007-09-05 11:20:00,39.18,39.2,39.06,39.08,19300.0,29.5367,29.5518,29.4463,29.4614,19300.0
2007-09-05 11:25:00,39.1,39.12,39.07,39.08,29800.0,29.4764,29.4915,29.4538,29.4614,29800.0
2007-09-05 11:30:00,39.09,39.1,39.08,39.09,13800.0,29.4689,29.4764,29.4614,29.4689,13800.0
2007-09-05 11:35:00,39.09,39.15,39.06,39.07,28500.0,29.4689,29.5141,29.4463,29.4538,28500.0
2007-09-05 11:40:00,39.05,39.05,38.98,39.0,51700.0,29.4387,29.4387,29.386,29.4011,51700.0
2007-09-05 11:45:00,38.99,39.01,38.92,39.0,42300.0,29.3935,29.4086,29.3407,29.4011,42300.0
2007-09-05 11:50:00,39.01,39.02,39.0,39.01,19300.0,29.4086,29.4161,29.4011,29.4086,19300.0
2007-09-05 11:55:00,39.03,39.11,39.01,39.1,37700.0,29.4237,29.484,29.4086,29.4764,37700.0
2007-09-05 12:00:00,39.1,39.14,39.1,39.13,27700.0,29.4764,29.5066,29.4764,29.4991,27700.0
2007-09-05 12:05:00,39.13,39.14,39.0,39.03,68100.0,29.4991,29.5066,29.4011,29.4237,68100.0
2007-09-05 12:10:00,39.02,39.06,39.0,39.03,18800.0,29.4161,29.4463,29.4011,29.4237,18800.0
2007-09-05 12:15:00,39.02,39.04,39.0,39.02,16500.0,29.4161,29.4312,29.4011,29.4161,16500.0
2007-09-05 12:20:00,39.02,39.04,39.01,39.03,8000.0,29.4161,29.4312,29.4086,29.4237,8000.0
2007-09-05 12:25:00,39.03,39.11,39.02,39.11,26600.0,29.4237,29.484,29.4161,29.484,26600.0
2007-09-05 12:30:00,39.1,39.1,39.03,39.03,12200.0,29.4764,29.4764,29.4237,29.4237,12200.0
2007-09-05 12:35:00,39.03,39.05,39.02,39.05,11900.0,29.4237,29.4387,29.4161,29.4387,11900.0
2007-09-05 12:40:00,39.05,39.05,38.98,39.0,53300.0,29.4387,29.4387,29.386,29.4011,53300.0
2007-09-05 12:45:00,39.0,39.01,38.97,38.99,21100.0,29.4011,29.4086,29.3784,29.3935,21100.0
2007-09-05 12:50:00,38.99,39.01,38.92,38.93,15700.0,29.3935,29.4086,29.3407,29.3483,15700.0
2007-09-05 12:55:00,38.94,38.95,38.88,38.92,13700.0,29.3558,29.3634,29.3106,29.3407,13700.0
2007-09-05 13:00:00,38.92,39.0,38.91,38.98,16100.0,29.3407,29.4011,29.3332,29.386,16100.0
2007-09-05 13:05:00,38.98,38.99,38.95,38.96,7800.0,29.386,29.3935,29.3634,29.3709,7800.0
2007-09-05 13:10:00,38.96,39.0,38.95,38.98,19200.0,29.3709,29.4011,29.3634,29.386,19200.0
2007-09-05 13:15:00,38.98,39.02,38.97,39.01,7700.0,29.386,29.4161,29.3784,29.4086,7700.0
2007-09-05 13:20:00,38.98,38.98,38.85,38.85,31800.0,29.386,29.386,29.288,29.288,31800.0
2007-09-05 13:25:00,38.85,38.87,38.8,38.83,12300.0,29.288,29.303,29.2503,29.2729,12300.0
2007-09-05 13:30:00,38.81,38.83,38.8,38.8,38800.0,29.2578,29.2729,29.2503,29.2503,38800.0
2007-09-05 13:35:00,38.81,38.81,38.75,38.77,23100.0,29.2578,29.2578,29.2126,29.2277,23100.0
2007-09-05 13:40:00,38.77,38.78,38.74,38.75,21500.0,29.2277,29.2352,29.205,29.2126,21500.0
2007-09-05 13:45:00,38.77,38.78,38.75,38.75,15000.0,29.2277,29.2352,29.2126,29.2126,15000.0
2007-09-05 13:50:00,38.76,38.87,38.76,38.85,49800.0,29.2201,29.303,29.2201,29.288,49800.0
2007-09-05 13:55:00,38.85,38.88,38.76,38.81,50100.0,29.288,29.3106,29.2201,29.2578,50100.0
2007-09-05 14:00:00,38.82,38.9,38.7,38.73,55200.0,29.2654,29.3257,29.1749,29.1975,55200.0
2007-09-05 14:05:00,38.74,38.75,38.63,38.73,26800.0,29.205,29.2126,29.1221,29.1975,26800.0
2007-09-05 14:10:00,38.72,38.76,38.7,38.71,21300.0,29.19,29.2201,29.1749,29.1824,21300.0
2007-09-05 14:15:00,38.7,38.71,38.68,38.69,17600.0,29.1749,29.1824,29.1598,29.1673,17600.0
2007-09-05 14:20:00,38.69,38.7,38.61,38.68,38700.0,29.1673,29.1749,29.107,29.1598,38700.0
2007-09-05 14:25:00,38.69,38.7,38.62,38.65,61900.0,29.1673,29.1749,29.1146,29.1372,61900.0
2007-09-05 14:30:00,38.66,38.73,38.64,38.72,24800.0,29.1447,29.1975,29.1297,29.19,24800.0
2007-09-05 14:35:00,38.72,38.74,38.65,38.71,73900.0,29.19,29.205,29.1372,29.1824,73900.0
2007-09-05 14:40:00,38.71,38.79,38.68,38.75,36000.0,29.1824,29.2427,29.1598,29.2126,36000.0
2007-09-05 14:45:00,38.75,38.85,38.69,38.78,76600.0,29.2126,29.288,29.1673,29.2352,76600.0
2007-09-05 14:50:00,38.8,38.85,38.73,38.75,43600.0,29.2503,29.288,29.1975,29.2126,43600.0
2007-09-05 14:55:00,38.75,38.8,38.75,38.75,39900.0,29.2126,29.2503,29.2126,29.2126,39900.0
2007-09-05 15:00:00,38.76,38.79,38.75,38.75,22300.0,29.2201,29.2427,29.2126,29.2126,22300.0
2007-09-05 15:05:00,38.75,38.81,38.75,38.79,33900.0,29.2126,29.2578,29.2126,29.2427,33900.0
2007-09-05 15:10:00,38.8,38.83,38.75,38.76,22100.0,29.2503,29.2729,29.2126,29.2201,22100.0
2007-09-05 15:15:00,38.75,38.77,38.74,38.75,32000.0,29.2126,29.2277,29.205,29.2126,32000.0
2007-09-05 15:20:00,38.75,38.77,38.72,38.77,25300.0,29.2126,29.2277,29.19,29.2277,25300.0
2007-09-05 15:25:00,38.76,38.76,38.68,38.7,20600.0,29.2201,29.2201,29.1598,29.1749,20600.0
2007-09-05 15:30:00,38.7,38.76,38.68,38.7,44300.0,29.1749,29.2201,29.1598,29.1749,44300.0
2007-09-05 15:35:00,38.7,38.75,38.65,38.75,25500.0,29.1749,29.2126,29.1372,29.2126,25500.0
2007-09-05 15:40:00,38.75,38.76,38.69,38.75,79000.0,29.2126,29.2201,29.1673,29.2126,79000.0
2007-09-05 15:45:00,38.74,38.82,38.73,38.79,166100.0,29.205,29.2654,29.1975,29.2427,166100.0
2007-09-05 15:50:00,38.8,39.04,38.8,39.02,164800.0,29.2503,29.4312,29.2503,29.4161,164800.0
2007-09-05 15:55:00,39.01,39.04,38.89,38.97,112300.0,29.4086,29.4312,29.3181,29.3784,112300.0
2007-09-06 09:30:00,39.08,39.43,39.08,39.41,33500.0,29.4614,29.7252,29.4614,29.7101,33500.0
2007-09-06 09:35:00,39.4,39.42,39.25,39.28,65500.0,29.7026,29.7177,29.5895,29.6121,65500.0
2007-09-06 09:40:00,39.26,39.36,39.26,39.31,37200.0,29.5971,29.6724,29.5971,29.6348,37200.0
2007-09-06 09:45:00,39.32,39.53,39.31,39.37,103800.0,29.6423,29.8006,29.6348,29.68,103800.0
2007-09-06 09:50:00,39.36,39.37,39.27,39.29,42100.0,29.6724,29.68,29.6046,29.6197,42100.0
2007-09-06 09:55:00,39.3,39.31,39.26,39.3,19100.0,29.6272,29.6348,29.5971,29.6272,19100.0
2007-09-06 10:00:00,39.3,39.34,39.25,39.25,28600.0,29.6272,29.6574,29.5895,29.5895,28600.0
2007-09-06 10:05:00,39.27,39.28,39.21,39.22,18000.0,29.6046,29.6121,29.5594,29.5669,18000.0
2007-09-06 10:10:00,39.23,39.32,39.22,39.3,22100.0,29.5744,29.6423,29.5669,29.6272,22100.0
2007-09-06 10:15:00,39.33,39.33,39.26,39.3,24300.0,29.6498,29.6498,29.5971,29.6272,24300.0
2007-09-06 10:20:00,39.3,39.31,39.07,39.07,26600.0,29.6272,29.6348,29.4538,29.4538,26600.0
2007-09-06 10:25:00,39.08,39.1,38.87,38.92,20200.0,29.4614,29.4764,29.303,29.3407,20200.0
2007-09-06 10:30:00,38.92,39.01,38.92,39.01,9000.0,29.3407,29.4086,29.3407,29.4086,9000.0
2007-09-06 10:35:00,39.01,39.12,39.01,39.12,7500.0,29.4086,29.4915,29.4086,29.4915,7500.0
2007-09-06 10:40:00,39.14,39.2,39.14,39.16,7400.0,29.5066,29.5518,29.5066,29.5217,7400.0
2007-09-06 10:45:00,39.17,39.35,39.16,39.3,34200.0,29.5292,29.6649,29.5217,29.6272,34200.0
2007-09-06 10:50:00,39.3,39.34,39.27,39.27,13700.0,29.6272,29.6574,29.6046,29.6046,13700.0
2007-09-06 10:55:00,39.24,39.45,39.24,39.35,64000.0,29.582,29.7403,29.582,29.6649,64000.0
2007-09-06 11:00:00,39.35,39.49,39.34,39.41,57700.0,29.6649,29.7704,29.6574,29.7101,57700.0
2007-09-06 11:05:00,39.42,39.45,39.37,39.37,28100.0,29.7177,29.7403,29.68,29.68,28100.0
2007-09-06 11:10:00,39.37,39.37,39.3,39.3,58200.0,29.68,29.68,29.6272,29.6272,58200.0
2007-09-06 11:15:00,39.3,39.3,39.22,39.28,25400.0,29.6272,29.6272,29.5669,29.6121,25400.0
2007-09-06 11:20:00,39.26,39.35,39.24,39.3,48100.0,29.5971,29.6649,29.582,29.6272,48100.0
2007-09-06 11:25:00,39.3,39.34,39.28,39.28,30700.0,29.6272,29.6574,29.6121,29.6121,30700.0
2007-09-06 11:30:00,39.29,39.34,39.29,39.32,36000.0,29.6197,29.6574,29.6197,29.6423,36000.0
2007-09-06 11:35:00,39.33,39.37,39.3,39.31,31600.0,29.6498,29.68,29.6272,29.6348,31600.0
2007-09-06 11:40:00,39.33,39.36,39.29,39.34,33600.0,29.6498,29.6724,29.6197,29.6574,33600.0
2007-09-06 11:45:00,39.35,39.44,39.32,39.44,40000.0,29.6649,29.7328,29.6423,29.7328,40000.0
2007-09-06 11:50:00,39.45,39.46,39.4,39.45,33700.0,29.7403,29.7478,29.7026,29.7403,33700.0
2007-09-06 11:55:00,39.45,39.52,39.42,39.48,23000.0,29.7403,29.7931,29.7177,29.7629,23000.0
2007-09-06 12:00:00,39.48,39.54,39.47,39.5,29000.0,29.7629,29.8081,29.7554,29.778,29000.0
2007-09-06 12:05:00,39.5,39.55,39.49,39.52,48500.0,29.778,29.8157,29.7704,29.7931,48500.0
2007-09-06 12:10:00,39.52,39.55,39.52,39.54,43700.0,29.7931,29.8157,29.7931,29.8081,43700.0
2007-09-06 12:15:00,39.53,39.57,39.5,39.55,27200.0,29.8006,29.8308,29.778,29.8157,27200.0
2007-09-06 12:20:00,39.55,39.68,39.54,39.66,22000.0,29.8157,29.9137,29.8081,29.8986,22000.0
2007-09-06 12:25:00,39.65,39.69,39.64,39.69,11400.0,29.8911,29.9212,29.8835,29.9212,11400.0
2007-09-06 12:30:00,39.68,39.69,39.61,39.62,16300.0,29.9137,29.9212,29.8609,29.8685,16300.0
2007-09-06 12:35:00,39.62,39.64,39.58,39.59,14700.0,29.8685,29.8835,29.8383,29.8458,14700.0
2007-09-06 12:40:00,39.58,39.6,39.48,39.52,21200.0,29.8383,29.8534,29.7629,29.7931,21200.0
2007-09-06 12:45:00,39.51,39.53,39.44,39.47,15100.0,29.7855,29.8006,29.7328,29.7554,15100.0
2007-09-06 12:50:00,39.47,39.61,39.47,39.58,23100.0,29.7554,29.8609,29.7554,29.8383,23100.0
2007-09-06 12:55:00,39.57,39.6,39.57,39.59,10300.0,29.8308,29.8534,29.8308,29.8458,10300.0
2007-09-06 13:00:00,39.59,39.61,39.5,39.5,47500.0,29.8458,29.8609,29.778,29.778,47500.0
2007-09-06 13:05:00,39.5,39.52,39.47,39.49,26500.0,29.778,29.7931,29.7554,29.7704,26500.0
2007-09-06 13:10:00,39.49,39.5,39.47,39.5,15000.0,29.7704,29.778,29.7554,29.778,15000.0
2007-09-06 13:15:00,39.5,39.53,39.49,39.52,6400.0,29.778,29.8006,29.7704,29.7931,6400.0
2007-09-06 13:20:00,39.52,39.55,39.5,39.53,8500.0,29.7931,29.8157,29.778,29.8006,8500.0
2007-09-06 13:25:00,39.53,39.58,39.51,39.58,14200.0,29.8006,29.8383,29.7855,29.8383,14200.0
2007-09-06 13:30:00,39.59,39.59,39.53,39.54,19300.0,29.8458,29.8458,29.8006,29.8081,19300.0
2007-09-06 13:35:00,39.54,39.6,39.5,39.51,39200.0,29.8081,29.8534,29.778,29.7855,39200.0
2007-09-06 13:40:00,39.52,39.6,39.52,39.6,38800.0,29.7931,29.8534,29.7931,29.8534,38800.0
2007-09-06 13:45:00,39.6,39.63,39.57,39.59,25400.0,29.8534,29.876,29.8308,29.8458,25400.0
2007-09-06 13:50:00,39.6,39.6,39.49,39.51,40500.0,29.8534,29.8534,29.7704,29.7855,40500.0
2007-09-06 13:55:00,39.51,39.52,39.5,39.51,14900.0,29.7855,29.7931,29.778,29.7855,14900.0
2007-09-06 14:00:00,39.53,39.55,39.47,39.48,99600.0,29.8006,29.8157,29.7554,29.7629,99600.0
2007-09-06 14:05:00,39.48,39.55,39.47,39.55,28500.0,29.7629,29.8157,29.7554,29.8157,28500.0
2007-09-06 14:10:00,39.55,39.6,39.55,39.6,27000.0,29.8157,29.8534,29.8157,29.8534,27000.0
2007-09-06 14:15:00,39.61,39.72,39.61,39.72,24000.0,29.8609,29.9438,29.8609,29.9438,24000.0
2007-09-06 14:20:00,39.7,39.73,39.65,39.69,11100.0,29.9288,29.9514,29.8911,29.9212,11100.0
2007-09-06 14:25:00,39.69,39.72,39.59,39.59,16000.0,29.9212,29.9438,29.8458,29.8458,16000.0
2007-09-06 14:30:00,39.57,39.69,39.56,39.67,20700.0,29.8308,29.9212,29.8232,29.9061,20700.0
2007-09-06 14:35:00,39.67,39.7,39.66,39.69,14900.0,29.9061,29.9288,29.8986,29.9212,14900.0
2007-09-06 14:40:00,39.68,39.69,39.61,39.63,27100.0,29.9137,29.9212,29.8609,29.876,27100.0
2007-09-06 14:45:00,39.61,39.64,39.61,39.64,22800.0,29.8609,29.8835,29.8609,29.8835,22800.0
2007-09-06 14:50:00,39.63,39.63,39.58,39.6,7900.0,29.876,29.876,29.8383,29.8534,7900.0
2007-09-06 14:55:00,39.59,39.69,39.58,39.69,13800.0,29.8458,29.9212,29.8383,29.9212,13800.0
2007-09-06 15:00:00,39.7,39.74,39.7,39.72,14000.0,29.9288,29.9589,29.9288,29.9438,14000.0
2007-09-06 15:05:00,39.73,39.8,39.72,39.78,15400.0,29.9514,30.0041,29.9438,29.9891,15400.0
2007-09-06 15:10:00,39.78,39.83,39.75,39.83,20000.0,29.9891,30.0268,29.9665,30.0268,20000.0
2007-09-06 15:15:00,39.84,39.86,39.82,39.83,16800.0,30.0343,30.0494,30.0192,30.0268,16800.0
2007-09-06 15:20:00,39.82,39.93,39.74,39.93,52600.0,30.0192,30.1022,29.9589,30.1022,52600.0
2007-09-06 15:25:00,39.93,39.95,39.83,39.85,28700.0,30.1022,30.1172,30.0268,30.0418,28700.0
2007-09-06 15:30:00,39.84,39.9,39.84,39.87,15600.0,30.0343,30.0795,30.0343,30.0569,15600.0
2007-09-06 15:35:00,39.87,39.88,39.82,39.83,22200.0,30.0569,30.0645,30.0192,30.0268,22200.0
2007-09-06 15:40:00,39.83,39.84,39.77,39.78,31400.0,30.0268,30.0343,29.9815,29.9891,31400.0
2007-09-06 15:45:00,39.78,39.83,39.75,39.83,44900.0,29.9891,30.0268,29.9665,30.0268,44900.0
2007-09-06 15:50:00,39.84,40.02,39.84,40.0,96400.0,30.0343,30.17,30.0343,30.1549,96400.0
2007-09-06 15:55:00,40.0,40.02,39.83,39.93,62700.0,30.1549,30.17,30.0268,30.1022,62700.0
2007-09-07 09:30:00,39.7,39.86,39.7,39.86,200.0,29.9288,30.0494,29.9288,30.0494,200.0
2007-09-07 09:35:00,39.44,39.45,39.17,39.32,54000.0,29.7328,29.7403,29.5292,29.6423,54000.0
2007-09-07 09:40:00,39.32,39.49,39.32,39.39,41200.0,29.6423,29.7704,29.6423,29.6951,41200.0
2007-09-07 09:45:00,39.39,39.42,39.19,39.37,61700.0,29.6951,29.7177,29.5443,29.68,61700.0
2007-09-07 09:50:00,39.37,39.39,39.35,39.36,14200.0,29.68,29.6951,29.6649,29.6724,14200.0
2007-09-07 09:55:00,39.37,39.4,39.35,39.39,39000.0,29.68,29.7026,29.6649,29.6951,39000.0
2007-09-07 10:00:00,39.37,39.4,39.33,39.33,32900.0,29.68,29.7026,29.6498,29.6498,32900.0
2007-09-07 10:05:00,39.34,39.37,39.33,39.34,64700.0,29.6574,29.68,29.6498,29.6574,64700.0
2007-09-07 10:10:00,39.35,39.36,39.3,39.33,36100.0,29.6649,29.6724,29.6272,29.6498,36100.0
2007-09-07 10:15:00,39.33,39.34,39.3,39.31,15800.0,29.6498,29.6574,29.6272,29.6348,15800.0
2007-09-07 10:20:00,39.32,39.32,39.24,39.24,51400.0,29.6423,29.6423,29.582,29.582,51400.0
2007-09-07 10:25:00,39.25,39.25,39.1,39.11,16900.0,29.5895,29.5895,29.4764,29.484,16900.0
2007-09-07 10:30:00,39.1,39.1,38.75,38.76,51100.0,29.4764,29.4764,29.2126,29.2201,51100.0
2007-09-07 10:35:00,38.75,38.84,38.75,38.81,32500.0,29.2126,29.2804,29.2126,29.2578,32500.0
2007-09-07 10:40:00,38.8,38.9,38.79,38.86,52100.0,29.2503,29.3257,29.2427,29.2955,52100.0
2007-09-07 10:45:00,38.87,38.93,38.82,38.87,27700.0,29.303,29.3483,29.2654,29.303,27700.0
2007-09-07 10:50:00,38.85,38.9,38.75,38.78,30200.0,29.288,29.3257,29.2126,29.2352,30200.0
2007-09-07 10:55:00,38.77,38.87,38.77,38.85,21300.0,29.2277,29.303,29.2277,29.288,21300.0
2007-09-07 11:00:00,38.85,38.9,38.81,38.84,13600.0,29.288,29.3257,29.2578,29.2804,13600.0
2007-09-07 11:05:00,38.84,38.88,38.84,38.87,22500.0,29.2804,29.3106,29.2804,29.303,22500.0
2007-09-07 11:10:00,38.87,38.9,38.84,38.85,32600.0,29.303,29.3257,29.2804,29.288,32600.0
2007-09-07 11:15:00,38.85,38.9,38.84,38.85,19800.0,29.288,29.3257,29.2804,29.288,19800.0
2007-09-07 11:20:00,38.85,38.88,38.76,38.8,38600.0,29.288,29.3106,29.2201,29.2503,38600.0
2007-09-07 11:25:00,38.8,38.88,38.78,38.87,14100.0,29.2503,29.3106,29.2352,29.303,14100.0
2007-09-07 11:30:00,38.86,38.9,38.86,38.88,8900.0,29.2955,29.3257,29.2955,29.3106,8900.0
2007-09-07 11:35:00,38.88,39.07,38.88,39.07,18900.0,29.3106,29.4538,29.3106,29.4538,18900.0
2007-09-07 11:40:00,39.07,39.11,38.99,39.02,16500.0,29.4538,29.484,29.3935,29.4161,16500.0
2007-09-07 11:45:00,39.03,39.13,39.03,39.13,10500.0,29.4237,29.4991,29.4237,29.4991,10500.0
2007-09-07 11:50:00,39.13,39.16,39.04,39.04,7300.0,29.4991,29.5217,29.4312,29.4312,7300.0
2007-09-07 11:55:00,39.04,39.08,38.97,39.07,17800.0,29.4312,29.4614,29.3784,29.4538,17800.0
2007-09-07 12:00:00,39.05,39.06,38.97,38.97,17700.0,29.4387,29.4463,29.3784,29.3784,17700.0
2007-09-07 12:05:00,38.97,38.97,38.86,38.87,10300.0,29.3784,29.3784,29.2955,29.303,10300.0
2007-09-07 12:10:00,38.87,38.9,38.86,38.86,11900.0,29.303,29.3257,29.2955,29.2955,11900.0
2007-09-07 12:15:00,38.87,38.87,38.82,38.82,9900.0,29.303,29.303,29.2654,29.2654,9900.0
2007-09-07 12:20:00,38.82,38.86,38.8,38.86,9600.0,29.2654,29.2955,29.2503,29.2955,9600.0
2007-09-07 12:25:00,38.85,38.89,38.81,38.88,12900.0,29.288,29.3181,29.2578,29.3106,12900.0
2007-09-07 12:30:00,38.89,39.01,38.89,39.01,32500.0,29.3181,29.4086,29.3181,29.4086,32500.0
2007-09-07 12:35:00,39.0,39.09,38.98,39.02,15100.0,29.4011,29.4689,29.386,29.4161,15100.0
2007-09-07 12:40:00,39.0,39.08,38.96,38.98,14200.0,29.4011,29.4614,29.3709,29.386,14200.0
2007-09-07 12:45:00,38.99,39.0,38.89,38.89,8900.0,29.3935,29.4011,29.3181,29.3181,8900.0
2007-09-07 12:50:00,38.89,38.93,38.88,38.93,13100.0,29.3181,29.3483,29.3106,29.3483,13100.0
2007-09-07 12:55:00,38.93,38.93,38.9,38.92,7300.0,29.3483,29.3483,29.3257,29.3407,7300.0
2007-09-07 13:00:00,38.92,38.98,38.9,38.95,21700.0,29.3407,29.386,29.3257,29.3634,21700.0
2007-09-07 13:05:00,38.95,39.15,38.93,39.1,56100.0,29.3634,29.5141,29.3483,29.4764,56100.0
2007-09-07 13:10:00,39.09,39.11,39.0,39.01,25600.0,29.4689,29.484,29.4011,29.4086,25600.0
2007-09-07 13:15:00,39.01,39.06,38.98,39.05,31000.0,29.4086,29.4463,29.386,29.4387,31000.0
2007-09-07 13:20:00,39.07,39.1,39.04,39.09,26300.0,29.4538,29.4764,29.4312,29.4689,26300.0
2007-09-07 13:25:00,39.07,39.13,39.07,39.12,17500.0,29.4538,29.4991,29.4538,29.4915,17500.0
2007-09-07 13:30:00,39.12,39.24,39.12,39.22,38800.0,29.4915,29.582,29.4915,29.5669,38800.0
2007-09-07 13:35:00,39.22,39.27,39.1,39.14,67600.0,29.5669,29.6046,29.4764,29.5066,67600.0
2007-09-07 13:40:00,39.14,39.27,39.13,39.19,63100.0,29.5066,29.6046,29.4991,29.5443,63100.0
2007-09-07 13:45:00,39.19,39.19,39.1,39.16,25800.0,29.5443,29.5443,29.4764,29.5217,25800.0
2007-09-07 13:50:00,39.17,39.21,39.16,39.18,37100.0,29.5292,29.5594,29.5217,29.5367,37100.0
2007-09-07 13:55:00,39.17,39.19,39.1,39.12,37100.0,29.5292,29.5443,29.4764,29.4915,37100.0
2007-09-07 14:00:00,39.12,39.19,39.08,39.15,34600.0,29.4915,29.5443,29.4614,29.5141,34600.0
2007-09-07 14:05:00,39.15,39.26,39.15,39.22,28800.0,29.5141,29.5971,29.5141,29.5669,28800.0
2007-09-07 14:10:00,39.22,39.4,39.17,39.39,32200.0,29.5669,29.7026,29.5292,29.6951,32200.0
2007-09-07 14:15:00,39.4,39.4,39.29,39.3,30300.0,29.7026,29.7026,29.6197,29.6272,30300.0
2007-09-07 14:20:00,39.3,39.31,39.23,39.26,17700.0,29.6272,29.6348,29.5744,29.5971,17700.0
2007-09-07 14:25:00,39.26,39.33,39.26,39.3,25800.0,29.5971,29.6498,29.5971,29.6272,25800.0
2007-09-07 14:30:00,39.3,39.32,39.27,39.28,22300.0,29.6272,29.6423,29.6046,29.6121,22300.0
2007-09-07 14:35:00,39.28,39.3,39.24,39.24,48200.0,29.6121,29.6272,29.582,29.582,48200.0
2007-09-07 14:40:00,39.24,39.31,39.23,39.3,39100.0,29.582,29.6348,29.5744,29.6272,39100.0
2007-09-07 14:45:00,39.3,39.31,39.25,39.26,50200.0,29.6272,29.6348,29.5895,29.5971,50200.0
2007-09-07 14:50:00,39.25,39.28,39.16,39.16,18100.0,29.5895,29.6121,29.5217,29.5217,18100.0
2007-09-07 14:55:00,39.16,39.16,39.02,39.04,15300.0,29.5217,29.5217,29.4161,29.4312,15300.0
2007-09-07 15:00:00,39.04,39.25,39.04,39.17,21100.0,29.4312,29.5895,29.4312,29.5292,21100.0
2007-09-07 15:05:00,39.17,39.22,39.12,39.13,25400.0,29.5292,29.5669,29.4915,29.4991,25400.0
2007-09-07 15:10:00,39.13,39.22,39.09,39.2,16400.0,29.4991,29.5669,29.4689,29.5518,16400.0
2007-09-07 15:15:00,39.19,39.21,39.07,39.07,28700.0,29.5443,29.5594,29.4538,29.4538,28700.0
2007-09-07 15:20:00,39.07,39.07,38.99,39.02,28000.0,29.4538,29.4538,29.3935,29.4161,28000.0
2007-09-07 15:25:00,39.02,39.02,38.87,38.9,38600.0,29.4161,29.4161,29.303,29.3257,38600.0
2007-09-07 15:30:00,38.9,39.0,38.86,38.88,36000.0,29.3257,29.4011,29.2955,29.3106,36000.0
2007-09-07 15:35:00,38.88,38.92,38.81,38.86,32000.0,29.3106,29.3407,29.2578,29.2955,32000.0
2007-09-07 15:40:00,38.86,38.99,38.8,38.96,44900.0,29.2955,29.3935,29.2503,29.3709,44900.0
2007-09-07 15:45:00,38.94,39.03,38.91,38.99,28500.0,29.3558,29.4237,29.3332,29.3935,28500.0
2007-09-07 15:50:00,38.97,39.08,38.9,39.07,37600.0,29.3784,29.4614,29.3257,29.4538,37600.0
2007-09-07 15:55:00,39.07,39.2,39.07,39.17,86700.0,29.4538,29.5518,29.4538,29.5292,86700.0
2007-09-10 09:30:00,39.53,39.62,39.08,39.26,25100.0,29.8006,29.8685,29.4614,29.5971,25100.0
2007-09-10 09:35:00,39.22,39.25,38.96,39.0,23300.0,29.5669,29.5895,29.3709,29.4011,23300.0
2007-09-10 09:40:00,39.02,39.08,38.93,39.02,19700.0,29.4161,29.4614,29.3483,29.4161,19700.0
2007-09-10 09:45:00,39.02,39.17,39.02,39.13,21400.0,29.4161,29.5292,29.4161,29.4991,21400.0
2007-09-10 09:50:00,39.13,39.13,38.85,38.95,46100.0,29.4991,29.4991,29.288,29.3634,46100.0
2007-09-10 09:55:00,38.92,39.14,38.92,38.95,54800.0,29.3407,29.5066,29.3407,29.3634,54800.0
2007-09-10 10:00:00,38.94,38.95,38.9,38.91,12500.0,29.3558,29.3634,29.3257,29.3332,12500.0
2007-09-10 10:05:00,38.93,38.95,38.85,38.87,21700.0,29.3483,29.3634,29.288,29.303,21700.0
2007-09-10 10:10:00,38.87,39.01,38.86,39.01,30100.0,29.303,29.4086,29.2955,29.4086,30100.0
2007-09-10 10:15:00,39.0,39.06,38.92,38.94,78500.0,29.4011,29.4463,29.3407,29.3558,78500.0
2007-09-10 10:20:00,38.95,38.97,38.91,38.94,47300.0,29.3634,29.3784,29.3332,29.3558,47300.0
2007-09-10 10:25:00,38.95,38.98,38.8,38.8,36000.0,29.3634,29.386,29.2503,29.2503,36000.0
2007-09-10 10:30:00,38.8,38.81,38.78,38.8,96500.0,29.2503,29.2578,29.2352,29.2503,96500.0
2007-09-10 10:35:00,38.79,38.83,38.69,38.8,169900.0,29.2427,29.2729,29.1673,29.2503,169900.0
2007-09-10 10:40:00,38.8,38.82,38.57,38.6,49100.0,29.2503,29.2654,29.0769,29.0995,49100.0
2007-09-10 10:45:00,38.61,38.65,38.51,38.57,44400.0,29.107,29.1372,29.0317,29.0769,44400.0
2007-09-10 10:50:00,38.56,38.61,38.47,38.49,77000.0,29.0693,29.107,29.0015,29.0166,77000.0
2007-09-10 10:55:00,38.5,38.63,38.5,38.6,46500.0,29.0241,29.1221,29.0241,29.0995,46500.0
2007-09-10 11:00:00,38.62,38.62,38.45,38.45,46300.0,29.1146,29.1146,28.9864,28.9864,46300.0
2007-09-10 11:05:00,38.45,38.46,38.32,38.4,29800.0,28.9864,28.994,28.8884,28.9487,29800.0
2007-09-10 11:10:00,38.4,38.4,38.19,38.19,36600.0,28.9487,28.9487,28.7904,28.7904,36600.0
2007-09-10 11:15:00,38.17,38.33,38.12,38.22,46100.0,28.7753,28.896,28.7376,28.813,46100.0
2007-09-10 11:20:00,38.23,38.41,38.22,38.41,14800.0,28.8206,28.9563,28.813,28.9563,14800.0
2007-09-10 11:25:00,38.41,38.45,38.38,38.43,7800.0,28.9563,28.9864,28.9336,28.9713,7800.0
2007-09-10 11:30:00,38.42,38.54,38.24,38.5,20500.0,28.9638,29.0543,28.8281,29.0241,20500.0
2007-09-10 11:35:00,38.5,38.56,38.34,38.55,27100.0,29.0241,29.0693,28.9035,29.0618,27100.0
2007-09-10 11:40:00,38.54,38.56,38.5,38.5,7900.0,29.0543,29.0693,29.0241,29.0241,7900.0
2007-09-10 11:45:00,38.5,38.5,38.43,38.43,23700.0,29.0241,29.0241,28.9713,28.9713,23700.0
2007-09-10 11:50:00,38.43,38.5,38.28,38.31,74900.0,28.9713,29.0241,28.8583,28.8809,74900.0
2007-09-10 11:55:00,38.32,38.36,38.31,38.36,5100.0,28.8884,28.9186,28.8809,28.9186,5100.0
2007-09-10 12:00:00,38.38,38.39,38.31,38.31,11200.0,28.9336,28.9412,28.8809,28.8809,11200.0
2007-09-10 12:05:00,38.3,38.33,38.25,38.25,122300.0,28.8733,28.896,28.8356,28.8356,122300.0
2007-09-10 12:10:00,38.25,38.26,38.19,38.2,28700.0,28.8356,28.8432,28.7904,28.798,28700.0
2007-09-10 12:15:00,38.2,38.25,38.08,38.15,32700.0,28.798,28.8356,28.7075,28.7603,32700.0
2007-09-10 12:20:00,38.16,38.4,38.16,38.36,9800.0,28.7678,28.9487,28.7678,28.9186,9800.0
2007-09-10 12:25:00,38.37,38.4,38.34,38.35,4400.0,28.9261,28.9487,28.9035,28.911,4400.0
2007-09-10 12:30:00,38.35,38.39,38.24,38.24,8800.0,28.911,28.9412,28.8281,28.8281,8800.0
2007-09-10 12:35:00,38.21,38.22,38.19,38.19,4200.0,28.8055,28.813,28.7904,28.7904,4200.0
2007-09-10 12:40:00,38.19,38.29,38.18,38.26,33300.0,28.7904,28.8658,28.7829,28.8432,33300.0
2007-09-10 12:45:00,38.25,38.29,38.24,38.28,9100.0,28.8356,28.8658,28.8281,28.8583,9100.0
2007-09-10 12:50:00,38.29,38.32,38.29,38.31,11600.0,28.8658,28.8884,28.8658,28.8809,11600.0
2007-09-10 12:55:00,38.3,38.37,38.3,38.36,10700.0,28.8733,28.9261,28.8733,28.9186,10700.0
2007-09-10 13:00:00,38.38,38.38,38.35,38.36,11500.0,28.9336,28.9336,28.911,28.9186,11500.0
2007-09-10 13:05:00,38.35,38.51,38.35,38.45,46200.0,28.911,29.0317,28.911,28.9864,46200.0
2007-09-10 13:10:00,38.44,38.45,38.39,38.45,7600.0,28.9789,28.9864,28.9412,28.9864,7600.0
2007-09-10 13:15:00,38.46,38.6,38.46,38.5,17400.0,28.994,29.0995,28.994,29.0241,17400.0
2007-09-10 13:20:00,38.5,38.58,38.5,38.53,40800.0,29.0241,29.0844,29.0241,29.0467,40800.0
2007-09-10 13:25:00,38.54,38.61,38.51,38.6,43500.0,29.0543,29.107,29.0317,29.0995,43500.0
2007-09-10 13:30:00,38.6,38.66,38.54,38.6,55300.0,29.0995,29.1447,29.0543,29.0995,55300.0
2007-09-10 13:35:00,38.61,38.64,38.56,38.56,20800.0,29.107,29.1297,29.0693,29.0693,20800.0
2007-09-10 13:40:00,38.55,38.6,38.54,38.54,20000.0,29.0618,29.0995,29.0543,29.0543,20000.0
2007-09-10 13:45:00,38.54,38.61,38.48,38.48,15200.0,29.0543,29.107,29.009,29.009,15200.0
2007-09-10 13:50:00,38.49,38.51,38.47,38.5,7100.0,29.0166,29.0317,29.0015,29.0241,7100.0
2007-09-10 13:55:00,38.51,38.57,38.5,38.51,14500.0,29.0317,29.0769,29.0241,29.0317,14500.0
2007-09-10 14:00:00,38.51,38.52,38.45,38.5,17000.0,29.0317,29.0392,28.9864,29.0241,17000.0
2007-09-10 14:05:00,38.5,38.52,38.4,38.41,43000.0,29.0241,29.0392,28.9487,28.9563,43000.0
2007-09-10 14:10:00,38.41,38.42,38.4,38.42,19100.0,28.9563,28.9638,28.9487,28.9638,19100.0
2007-09-10 14:15:00,38.42,38.43,38.38,38.41,14700.0,28.9638,28.9713,28.9336,28.9563,14700.0
2007-09-10 14:20:00,38.4,38.47,38.4,38.47,25900.0,28.9487,29.0015,28.9487,29.0015,25900.0
2007-09-10 14:25:00,38.47,38.6,38.47,38.54,23500.0,29.0015,29.0995,29.0015,29.0543,23500.0
2007-09-10 14:30:00,38.55,38.61,38.52,38.52,61700.0,29.0618,29.107,29.0392,29.0392,61700.0
2007-09-10 14:35:00,38.53,38.57,38.5,38.53,18000.0,29.0467,29.0769,29.0241,29.0467,18000.0
2007-09-10 14:40:00,38.53,38.55,38.44,38.46,14700.0,29.0467,29.0618,28.9789,28.994,14700.0
2007-09-10 14:45:00,38.46,38.53,38.45,38.5,19500.0,28.994,29.0467,28.9864,29.0241,19500.0
2007-09-10 14:50:00,38.5,38.52,38.42,38.44,9500.0,29.0241,29.0392,28.9638,28.9789,9500.0
2007-09-10 14:55:00,38.44,38.46,38.44,38.46,8000.0,28.9789,28.994,28.9789,28.994,8000.0
2007-09-10 15:00:00,38.46,38.52,38.44,38.44,17700.0,28.994,29.0392,28.9789,28.9789,17700.0
2007-09-10 15:05:00,38.44,38.65,38.41,38.65,31200.0,28.9789,29.1372,28.9563,29.1372,31200.0
2007-09-10 15:10:00,38.65,38.73,38.63,38.64,40800.0,29.1372,29.1975,29.1221,29.1297,40800.0
2007-09-10 15:15:00,38.64,38.64,38.55,38.6,50300.0,29.1297,29.1297,29.0618,29.0995,50300.0
2007-09-10 15:20:00,38.61,38.67,38.6,38.65,32300.0,29.107,29.1523,29.0995,29.1372,32300.0
2007-09-10 15:25:00,38.65,38.65,38.57,38.59,40800.0,29.1372,29.1372,29.0769,29.092,40800.0
2007-09-10 15:30:00,38.58,38.65,38.55,38.59,52200.0,29.0844,29.1372,29.0618,29.092,52200.0
2007-09-10 15:35:00,38.59,38.63,38.58,38.6,35800.0,29.092,29.1221,29.0844,29.0995,35800.0
2007-09-10 15:40:00,38.6,38.6,38.52,38.6,28200.0,29.0995,29.0995,29.0392,29.0995,28200.0
2007-09-10 15:45:00,38.6,38.62,38.52,38.55,25400.0,29.0995,29.1146,29.0392,29.0618,25400.0
2007-09-10 15:50:00,38.54,38.59,38.47,38.49,47700.0,29.0543,29.092,29.0015,29.0166,47700.0
2007-09-10 15:55:00,38.47,38.49,38.37,38.42,66900.0,29.0015,29.0166,28.9261,28.9638,66900.0
2007-09-11 09:30:00,38.74,38.74,38.47,38.63,11400.0,29.205,29.205,29.0015,29.1221,11400.0
2007-09-11 09:35:00,38.66,38.66,38.39,38.45,14500.0,29.1447,29.1447,28.9412,28.9864,14500.0
2007-09-11 09:40:00,38.43,38.48,38.3,38.43,17600.0,28.9713,29.009,28.8733,28.9713,17600.0
2007-09-11 09:45:00,38.45,38.6,38.43,38.55,27900.0,28.9864,29.0995,28.9713,29.0618,27900.0
2007-09-11 09:50:00,38.55,38.6,38.39,38.48,32800.0,29.0618,29.0995,28.9412,29.009,32800.0
2007-09-11 09:55:00,38.47,38.47,38.44,38.45,12900.0,29.0015,29.0015,28.9789,28.9864,12900.0
2007-09-11 10:00:00,38.44,38.67,38.42,38.57,49600.0,28.9789,29.1523,28.9638,29.0769,49600.0
2007-09-11 10:05:00,38.58,38.58,38.47,38.52,68200.0,29.0844,29.0844,29.0015,29.0392,68200.0
2007-09-11 10:10:00,38.54,38.55,38.48,38.48,26400.0,29.0543,29.0618,29.009,29.009,26400.0
2007-09-11 10:15:00,38.48,38.58,38.48,38.57,19600.0,29.009,29.0844,29.009,29.0769,19600.0
2007-09-11 10:20:00,38.58,38.65,38.58,38.65,8400.0,29.0844,29.1372,29.0844,29.1372,8400.0
2007-09-11 10:25:00,38.66,38.75,38.65,38.74,16800.0,29.1447,29.2126,29.1372,29.205,16800.0
2007-09-11 10:30:00,38.74,38.75,38.69,38.73,12300.0,29.205,29.2126,29.1673,29.1975,12300.0
2007-09-11 10:35:00,38.73,38.75,38.69,38.7,11700.0,29.1975,29.2126,29.1673,29.1749,11700.0
2007-09-11 10:40:00,38.69,38.75,38.69,38.73,16000.0,29.1673,29.2126,29.1673,29.1975,16000.0
2007-09-11 10:45:00,38.73,38.73,38.6,38.62,11600.0,29.1975,29.1975,29.0995,29.1146,11600.0
2007-09-11 10:50:00,38.61,38.66,38.6,38.6,8100.0,29.107,29.1447,29.0995,29.0995,8100.0
2007-09-11 10:55:00,38.6,38.61,38.59,38.6,10800.0,29.0995,29.107,29.092,29.0995,10800.0
2007-09-11 11:00:00,38.6,38.6,38.57,38.58,23400.0,29.0995,29.0995,29.0769,29.0844,23400.0
2007-09-11 11:05:00,38.59,38.63,38.55,38.6,42600.0,29.092,29.1221,29.0618,29.0995,42600.0
2007-09-11 11:10:00,38.6,38.63,38.6,38.6,20600.0,29.0995,29.1221,29.0995,29.0995,20600.0
2007-09-11 11:15:00,38.61,38.61,38.55,38.55,30100.0,29.107,29.107,29.0618,29.0618,30100.0
2007-09-11 11:20:00,38.55,38.63,38.55,38.61,11700.0,29.0618,29.1221,29.0618,29.107,11700.0
2007-09-11 11:25:00,38.6,38.65,38.57,38.65,12600.0,29.0995,29.1372,29.0769,29.1372,12600.0
2007-09-11 11:30:00,38.68,38.78,38.65,38.7,40600.0,29.1598,29.2352,29.1372,29.1749,40600.0
2007-09-11 11:35:00,38.72,38.73,38.65,38.68,18600.0,29.19,29.1975,29.1372,29.1598,18600.0
2007-09-11 11:40:00,38.68,38.69,38.61,38.61,10900.0,29.1598,29.1673,29.107,29.107,10900.0
2007-09-11 11:45:00,38.61,38.69,38.58,38.66,13200.0,29.107,29.1673,29.0844,29.1447,13200.0
2007-09-11 11:50:00,38.68,38.7,38.59,38.59,6900.0,29.1598,29.1749,29.092,29.092,6900.0
2007-09-11 11:55:00,38.58,38.6,38.56,38.59,10200.0,29.0844,29.0995,29.0693,29.092,10200.0
2007-09-11 12:00:00,38.59,38.62,38.56,38.6,44400.0,29.092,29.1146,29.0693,29.0995,44400.0
2007-09-11 12:05:00,38.61,38.64,38.59,38.63,12500.0,29.107,29.1297,29.092,29.1221,12500.0
2007-09-11 12:10:00,38.63,38.63,38.54,38.58,18600.0,29.1221,29.1221,29.0543,29.0844,18600.0
2007-09-11 12:15:00,38.59,38.67,38.58,38.66,28100.0,29.092,29.1523,29.0844,29.1447,28100.0
2007-09-11 12:20:00,38.65,38.65,38.62,38.63,3900.0,29.1372,29.1372,29.1146,29.1221,3900.0
2007-09-11 12:25:00,38.61,38.62,38.59,38.6,10400.0,29.107,29.1146,29.092,29.0995,10400.0
2007-09-11 12:30:00,38.6,38.63,38.59,38.63,20300.0,29.0995,29.1221,29.092,29.1221,20300.0
2007-09-11 12:35:00,38.63,38.71,38.63,38.71,9300.0,29.1221,29.1824,29.1221,29.1824,9300.0
2007-09-11 12:40:00,38.7,38.72,38.69,38.69,5500.0,29.1749,29.19,29.1673,29.1673,5500.0
2007-09-11 12:45:00,38.7,38.71,38.67,38.68,4100.0,29.1749,29.1824,29.1523,29.1598,4100.0
2007-09-11 12:50:00,38.68,38.71,38.67,38.67,5700.0,29.1598,29.1824,29.1523,29.1523,5700.0
2007-09-11 12:55:00,38.69,38.75,38.67,38.72,23400.0,29.1673,29.2126,29.1523,29.19,23400.0
2007-09-11 13:00:00,38.73,38.77,38.73,38.74,24000.0,29.1975,29.2277,29.1975,29.205,24000.0
2007-09-11 13:05:00,38.73,38.78,38.73,38.73,12300.0,29.1975,29.2352,29.1975,29.1975,12300.0
2007-09-11 13:10:00,38.72,38.73,38.72,38.72,6900.0,29.19,29.1975,29.19,29.19,6900.0
2007-09-11 13:15:00,38.72,38.72,38.66,38.66,15700.0,29.19,29.19,29.1447,29.1447,15700.0
2007-09-11 13:20:00,38.66,38.69,38.65,38.68,5700.0,29.1447,29.1673,29.1372,29.1598,5700.0
2007-09-11 13:25:00,38.68,38.72,38.66,38.7,10200.0,29.1598,29.19,29.1447,29.1749,10200.0
2007-09-11 13:30:00,38.7,38.71,38.68,38.68,7300.0,29.1749,29.1824,29.1598,29.1598,7300.0
2007-09-11 13:35:00,38.69,38.69,38.65,38.66,8300.0,29.1673,29.1673,29.1372,29.1447,8300.0
2007-09-11 13:40:00,38.64,38.69,38.6,38.68,19700.0,29.1297,29.1673,29.0995,29.1598,19700.0
2007-09-11 13:45:00,38.68,38.73,38.67,38.69,12200.0,29.1598,29.1975,29.1523,29.1673,12200.0
2007-09-11 13:50:00,38.68,38.71,38.67,38.69,7400.0,29.1598,29.1824,29.1523,29.1673,7400.0
2007-09-11 13:55:00,38.69,38.73,38.69,38.7,9600.0,29.1673,29.1975,29.1673,29.1749,9600.0
2007-09-11 14:00:00,38.71,38.8,38.7,38.78,28600.0,29.1824,29.2503,29.1749,29.2352,28600.0
2007-09-11 14:05:00,38.79,38.79,38.77,38.78,32800.0,29.2427,29.2427,29.2277,29.2352,32800.0
2007-09-11 14:10:00,38.78,38.81,38.77,38.81,20000.0,29.2352,29.2578,29.2277,29.2578,20000.0
2007-09-11 14:15:00,38.81,38.86,38.81,38.85,21000.0,29.2578,29.2955,29.2578,29.288,21000.0
2007-09-11 14:20:00,38.85,38.86,38.83,38.83,5500.0,29.288,29.2955,29.2729,29.2729,5500.0
2007-09-11 14:25:00,38.82,38.87,38.82,38.85,11300.0,29.2654,29.303,29.2654,29.288,11300.0
2007-09-11 14:30:00,38.85,38.85,38.75,38.77,13200.0,29.288,29.288,29.2126,29.2277,13200.0
2007-09-11 14:35:00,38.76,38.77,38.69,38.7,25600.0,29.2201,29.2277,29.1673,29.1749,25600.0
2007-09-11 14:40:00,38.69,38.72,38.68,38.71,22200.0,29.1673,29.19,29.1598,29.1824,22200.0
2007-09-11 14:45:00,38.71,38.73,38.71,38.71,26500.0,29.1824,29.1975,29.1824,29.1824,26500.0
2007-09-11 14:50:00,38.71,38.75,38.69,38.75,62900.0,29.1824,29.2126,29.1673,29.2126,62900.0
2007-09-11 14:55:00,38.75,38.79,38.75,38.76,80100.0,29.2126,29.2427,29.2126,29.2201,80100.0
2007-09-11 15:00:00,38.76,38.79,38.67,38.77,26800.0,29.2201,29.2427,29.1523,29.2277,26800.0
2007-09-11 15:05:00,38.79,38.8,38.74,38.74,6300.0,29.2427,29.2503,29.205,29.205,6300.0
2007-09-11 15:10:00,38.74,38.78,38.72,38.76,16000.0,29.205,29.2352,29.19,29.2201,16000.0
2007-09-11 15:15:00,38.76,38.79,38.75,38.77,8600.0,29.2201,29.2427,29.2126,29.2277,8600.0
2007-09-11 15:20:00,38.78,38.78,38.72,38.74,15200.0,29.2352,29.2352,29.19,29.205,15200.0
2007-09-11 15:25:00,38.75,38.78,38.74,38.77,12800.0,29.2126,29.2352,29.205,29.2277,12800.0
2007-09-11 15:30:00,38.77,38.8,38.75,38.77,9600.0,29.2277,29.2503,29.2126,29.2277,9600.0
2007-09-11 15:35:00,38.76,38.76,38.65,38.67,25300.0,29.2201,29.2201,29.1372,29.1523,25300.0
2007-09-11 15:40:00,38.66,38.73,38.61,38.69,57200.0,29.1447,29.1975,29.107,29.1673,57200.0
2007-09-11 15:45:00,38.7,38.76,38.68,38.74,67000.0,29.1749,29.2201,29.1598,29.205,67000.0
2007-09-11 15:50:00,38.74,38.79,38.7,38.78,24000.0,29.205,29.2427,29.1749,29.2352,24000.0
2007-09-11 15:55:00,38.78,38.81,38.77,38.8,40300.0,29.2352,29.2578,29.2277,29.2503,40300.0
2007-09-12 09:30:00,38.74,38.74,38.55,38.55,10200.0,29.205,29.205,29.0618,29.0618,10200.0
2007-09-12 09:35:00,38.52,38.76,38.52,38.76,14000.0,29.0392,29.2201,29.0392,29.2201,14000.0
2007-09-12 09:40:00,38.75,38.83,38.6,38.62,26900.0,29.2126,29.2729,29.0995,29.1146,26900.0
2007-09-12 09:45:00,38.61,38.88,38.61,38.77,46100.0,29.107,29.3106,29.107,29.2277,46100.0
2007-09-12 09:50:00,38.78,38.96,38.75,38.9,50200.0,29.2352,29.3709,29.2126,29.3257,50200.0
2007-09-12 09:55:00,38.91,39.12,38.91,39.12,33000.0,29.3332,29.4915,29.3332,29.4915,33000.0
2007-09-12 10:00:00,39.12,39.29,39.09,39.2,105400.0,29.4915,29.6197,29.4689,29.5518,105400.0
2007-09-12 10:05:00,39.21,39.23,39.0,39.0,83100.0,29.5594,29.5744,29.4011,29.4011,83100.0
2007-09-12 10:10:00,39.0,39.07,38.93,38.97,49600.0,29.4011,29.4538,29.3483,29.3784,49600.0
2007-09-12 10:15:00,39.0,39.07,38.93,39.06,24400.0,29.4011,29.4538,29.3483,29.4463,24400.0
2007-09-12 10:20:00,39.08,39.13,39.04,39.07,27300.0,29.4614,29.4991,29.4312,29.4538,27300.0
2007-09-12 10:25:00,39.08,39.15,39.03,39.06,31800.0,29.4614,29.5141,29.4237,29.4463,31800.0
2007-09-12 10:30:00,39.06,39.15,39.04,39.08,29800.0,29.4463,29.5141,29.4312,29.4614,29800.0
2007-09-12 10:35:00,39.06,39.12,39.05,39.09,13000.0,29.4463,29.4915,29.4387,29.4689,13000.0
2007-09-12 10:40:00,39.09,39.11,39.07,39.07,3400.0,29.4689,29.484,29.4538,29.4538,3400.0
2007-09-12 10:45:00,39.04,39.07,38.97,39.01,17500.0,29.4312,29.4538,29.3784,29.4086,17500.0
2007-09-12 10:50:00,38.98,39.0,38.91,38.91,4000.0,29.386,29.4011,29.3332,29.3332,4000.0
2007-09-12 10:55:00,38.95,38.95,38.86,38.9,9400.0,29.3634,29.3634,29.2955,29.3257,9400.0
2007-09-12 11:00:00,38.9,38.98,38.87,38.98,18800.0,29.3257,29.386,29.303,29.386,18800.0
2007-09-12 11:05:00,38.95,38.97,38.91,38.92,13200.0,29.3634,29.3784,29.3332,29.3407,13200.0
2007-09-12 11:10:00,38.93,38.95,38.93,38.95,6200.0,29.3483,29.3634,29.3483,29.3634,6200.0
2007-09-12 11:15:00,38.95,39.08,38.95,39.04,15500.0,29.3634,29.4614,29.3634,29.4312,15500.0
2007-09-12 11:20:00,39.04,39.04,38.93,38.98,24400.0,29.4312,29.4312,29.3483,29.386,24400.0
2007-09-12 11:25:00,38.98,38.98,38.89,38.95,15300.0,29.386,29.386,29.3181,29.3634,15300.0
2007-09-12 11:30:00,38.95,39.06,38.95,39.06,12800.0,29.3634,29.4463,29.3634,29.4463,12800.0
2007-09-12 11:35:00,39.06,39.08,38.99,38.99,18900.0,29.4463,29.4614,29.3935,29.3935,18900.0
2007-09-12 11:40:00,38.99,39.0,38.95,39.0,8100.0,29.3935,29.4011,29.3634,29.4011,8100.0
2007-09-12 11:45:00,38.98,39.11,38.98,39.11,9600.0,29.386,29.484,29.386,29.484,9600.0
2007-09-12 11:50:00,39.11,39.22,39.11,39.2,38600.0,29.484,29.5669,29.484,29.5518,38600.0
2007-09-12 11:55:00,39.2,39.2,39.1,39.12,15500.0,29.5518,29.5518,29.4764,29.4915,15500.0
2007-09-12 12:00:00,39.11,39.12,39.09,39.1,4000.0,29.484,29.4915,29.4689,29.4764,4000.0
2007-09-12 12:05:00,39.1,39.2,39.1,39.2,43000.0,29.4764,29.5518,29.4764,29.5518,43000.0
2007-09-12 12:10:00,39.19,39.2,39.16,39.16,17100.0,29.5443,29.5518,29.5217,29.5217,17100.0
2007-09-12 12:15:00,39.16,39.17,39.12,39.12,13400.0,29.5217,29.5292,29.4915,29.4915,13400.0
2007-09-12 12:20:00,39.13,39.14,39.03,39.06,14100.0,29.4991,29.5066,29.4237,29.4463,14100.0
2007-09-12 12:25:00,39.05,39.1,39.04,39.06,8900.0,29.4387,29.4764,29.4312,29.4463,8900.0
2007-09-12 12:30:00,39.07,39.14,39.06,39.14,14200.0,29.4538,29.5066,29.4463,29.5066,14200.0
2007-09-12 12:35:00,39.14,39.19,39.13,39.16,11600.0,29.5066,29.5443,29.4991,29.5217,11600.0
2007-09-12 12:40:00,39.17,39.19,39.12,39.19,16200.0,29.5292,29.5443,29.4915,29.5443,16200.0
2007-09-12 12:45:00,39.2,39.2,39.18,39.18,16300.0,29.5518,29.5518,29.5367,29.5367,16300.0
2007-09-12 12:50:00,39.18,39.19,39.15,39.18,11400.0,29.5367,29.5443,29.5141,29.5367,11400.0
2007-09-12 12:55:00,39.18,39.2,39.18,39.18,21900.0,29.5367,29.5518,29.5367,29.5367,21900.0
2007-09-12 13:00:00,39.18,39.19,39.15,39.16,12800.0,29.5367,29.5443,29.5141,29.5217,12800.0
2007-09-12 13:05:00,39.17,39.17,39.07,39.09,20200.0,29.5292,29.5292,29.4538,29.4689,20200.0
2007-09-12 13:10:00,39.07,39.09,39.05,39.07,10200.0,29.4538,29.4689,29.4387,29.4538,10200.0
2007-09-12 13:15:00,39.07,39.09,39.0,39.03,25500.0,29.4538,29.4689,29.4011,29.4237,25500.0
2007-09-12 13:20:00,39.06,39.06,39.04,39.04,2700.0,29.4463,29.4463,29.4312,29.4312,2700.0
2007-09-12 13:25:00,39.04,39.14,39.04,39.11,5500.0,29.4312,29.5066,29.4312,29.484,5500.0
2007-09-12 13:30:00,39.11,39.13,39.1,39.11,27800.0,29.484,29.4991,29.4764,29.484,27800.0
2007-09-12 13:35:00,39.11,39.2,39.11,39.2,25300.0,29.484,29.5518,29.484,29.5518,25300.0
2007-09-12 13:40:00,39.2,39.21,39.19,39.2,9100.0,29.5518,29.5594,29.5443,29.5518,9100.0
2007-09-12 13:45:00,39.19,39.2,39.18,39.2,8600.0,29.5443,29.5518,29.5367,29.5518,8600.0
2007-09-12 13:50:00,39.2,39.24,39.18,39.2,22700.0,29.5518,29.582,29.5367,29.5518,22700.0
2007-09-12 13:55:00,39.2,39.22,39.12,39.12,14300.0,29.5518,29.5669,29.4915,29.4915,14300.0
2007-09-12 14:00:00,39.12,39.12,39.09,39.1,6000.0,29.4915,29.4915,29.4689,29.4764,6000.0
2007-09-12 14:05:00,39.1,39.21,39.05,39.21,16000.0,29.4764,29.5594,29.4387,29.5594,16000.0
2007-09-12 14:10:00,39.21,39.22,39.12,39.12,44200.0,29.5594,29.5669,29.4915,29.4915,44200.0
2007-09-12 14:15:00,39.12,39.12,39.06,39.1,4500.0,29.4915,29.4915,29.4463,29.4764,4500.0
2007-09-12 14:20:00,39.1,39.11,39.03,39.04,13700.0,29.4764,29.484,29.4237,29.4312,13700.0
2007-09-12 14:25:00,39.04,39.07,39.04,39.07,8300.0,29.4312,29.4538,29.4312,29.4538,8300.0
2007-09-12 14:30:00,39.06,39.18,39.06,39.16,23500.0,29.4463,29.5367,29.4463,29.5217,23500.0
2007-09-12 14:35:00,39.16,39.18,39.08,39.13,18400.0,29.5217,29.5367,29.4614,29.4991,18400.0
2007-09-12 14:40:00,39.14,39.19,39.12,39.16,47300.0,29.5066,29.5443,29.4915,29.5217,47300.0
2007-09-12 14:45:00,39.16,39.18,39.11,39.15,29100.0,29.5217,29.5367,29.484,29.5141,29100.0
2007-09-12 14:50:00,39.15,39.17,39.13,39.13,10300.0,29.5141,29.5292,29.4991,29.4991,10300.0
2007-09-12 14:55:00,39.13,39.13,39.09,39.12,22100.0,29.4991,29.4991,29.4689,29.4915,22100.0
2007-09-12 15:00:00,39.12,39.12,39.05,39.06,23000.0,29.4915,29.4915,29.4387,29.4463,23000.0
2007-09-12 15:05:00,39.05,39.08,38.98,38.98,44800.0,29.4387,29.4614,29.386,29.386,44800.0
2007-09-12 15:10:00,38.97,38.99,38.9,38.92,22100.0,29.3784,29.3935,29.3257,29.3407,22100.0
2007-09-12 15:15:00,38.92,38.99,38.92,38.99,35700.0,29.3407,29.3935,29.3407,29.3935,35700.0
2007-09-12 15:20:00,38.96,38.99,38.92,38.93,48100.0,29.3709,29.3935,29.3407,29.3483,48100.0
2007-09-12 15:25:00,38.93,39.0,38.92,38.94,22000.0,29.3483,29.4011,29.3407,29.3558,22000.0
2007-09-12 15:30:00,38.94,39.01,38.94,39.01,35200.0,29.3558,29.4086,29.3558,29.4086,35200.0
2007-09-12 15:35:00,39.0,39.01,38.94,39.0,28100.0,29.4011,29.4086,29.3558,29.4011,28100.0
2007-09-12 15:40:00,39.0,39.04,38.99,38.99,51000.0,29.4011,29.4312,29.3935,29.3935,51000.0
2007-09-12 15:45:00,38.99,39.0,38.94,38.95,65700.0,29.3935,29.4011,29.3558,29.3634,65700.0
2007-09-12 15:50:00,38.96,39.01,38.87,38.87,74700.0,29.3709,29.4086,29.303,29.303,74700.0
2007-09-12 15:55:00,38.87,38.91,38.83,38.89,85500.0,29.303,29.3332,29.2729,29.3181,85500.0
2007-09-13 09:30:00,39.19,39.2,38.95,39.06,18400.0,29.5443,29.5518,29.3634,29.4463,18400.0
2007-09-13 09:35:00,39.08,39.19,38.93,38.93,25600.0,29.4614,29.5443,29.3483,29.3483,25600.0
2007-09-13 09:40:00,38.97,39.19,38.97,39.15,22500.0,29.3784,29.5443,29.3784,29.5141,22500.0
2007-09-13 09:45:00,39.15,39.15,39.01,39.12,27500.0,29.5141,29.5141,29.4086,29.4915,27500.0
2007-09-13 09:50:00,39.12,39.27,39.11,39.25,45800.0,29.4915,29.6046,29.484,29.5895,45800.0
2007-09-13 09:55:00,39.25,39.27,39.06,39.09,29100.0,29.5895,29.6046,29.4463,29.4689,29100.0
2007-09-13 10:00:00,39.09,39.21,39.08,39.1,26900.0,29.4689,29.5594,29.4614,29.4764,26900.0
2007-09-13 10:05:00,39.1,39.16,39.1,39.12,28900.0,29.4764,29.5217,29.4764,29.4915,28900.0
2007-09-13 10:10:00,39.12,39.15,39.05,39.06,27000.0,29.4915,29.5141,29.4387,29.4463,27000.0
2007-09-13 10:15:00,39.05,39.1,39.05,39.1,22500.0,29.4387,29.4764,29.4387,29.4764,22500.0
2007-09-13 10:20:00,39.1,39.1,39.03,39.1,69400.0,29.4764,29.4764,29.4237,29.4764,69400.0
2007-09-13 10:25:00,39.09,39.1,39.07,39.09,46400.0,29.4689,29.4764,29.4538,29.4689,46400.0
2007-09-13 10:30:00,39.08,39.13,39.08,39.12,7100.0,29.4614,29.4991,29.4614,29.4915,7100.0
2007-09-13 10:35:00,39.11,39.14,39.05,39.14,61300.0,29.484,29.5066,29.4387,29.5066,61300.0
2007-09-13 10:40:00,39.14,39.18,39.12,39.16,30400.0,29.5066,29.5367,29.4915,29.5217,30400.0
2007-09-13 10:45:00,39.15,39.22,39.13,39.14,24100.0,29.5141,29.5669,29.4991,29.5066,24100.0
2007-09-13 10:50:00,39.13,39.13,39.09,39.13,7500.0,29.4991,29.4991,29.4689,29.4991,7500.0
2007-09-13 10:55:00,39.13,39.15,39.07,39.07,15600.0,29.4991,29.5141,29.4538,29.4538,15600.0
2007-09-13 11:00:00,39.07,39.14,39.07,39.08,11400.0,29.4538,29.5066,29.4538,29.4614,11400.0
2007-09-13 11:05:00,39.08,39.09,39.04,39.04,6300.0,29.4614,29.4689,29.4312,29.4312,6300.0
2007-09-13 11:10:00,39.05,39.11,39.02,39.05,43500.0,29.4387,29.484,29.4161,29.4387,43500.0
2007-09-13 11:15:00,39.02,39.08,39.0,39.01,13300.0,29.4161,29.4614,29.4011,29.4086,13300.0
2007-09-13 11:20:00,39.01,39.01,38.92,38.98,27600.0,29.4086,29.4086,29.3407,29.386,27600.0
2007-09-13 11:25:00,39.0,39.02,38.94,38.96,14600.0,29.4011,29.4161,29.3558,29.3709,14600.0
2007-09-13 11:30:00,38.97,38.97,38.9,38.9,14500.0,29.3784,29.3784,29.3257,29.3257,14500.0
2007-09-13 11:35:00,38.9,38.92,38.83,38.83,6500.0,29.3257,29.3407,29.2729,29.2729,6500.0
2007-09-13 11:40:00,38.84,38.85,38.57,38.57,41900.0,29.2804,29.288,29.0769,29.0769,41900.0
2007-09-13 11:45:00,38.57,38.77,38.56,38.72,28300.0,29.0769,29.2277,29.0693,29.19,28300.0
2007-09-13 11:50:00,38.73,38.78,38.73,38.77,13700.0,29.1975,29.2352,29.1975,29.2277,13700.0
2007-09-13 11:55:00,38.77,38.79,38.75,38.78,13000.0,29.2277,29.2427,29.2126,29.2352,13000.0
2007-09-13 12:00:00,38.77,38.83,38.75,38.8,26600.0,29.2277,29.2729,29.2126,29.2503,26600.0
2007-09-13 12:05:00,38.79,38.81,38.77,38.78,14300.0,29.2427,29.2578,29.2277,29.2352,14300.0
2007-09-13 12:10:00,38.77,38.77,38.74,38.77,8100.0,29.2277,29.2277,29.205,29.2277,8100.0
2007-09-13 12:15:00,38.78,38.79,38.77,38.79,3900.0,29.2352,29.2427,29.2277,29.2427,3900.0
2007-09-13 12:20:00,38.78,38.86,38.77,38.85,32300.0,29.2352,29.2955,29.2277,29.288,32300.0
2007-09-13 12:25:00,38.85,38.85,38.79,38.79,19800.0,29.288,29.288,29.2427,29.2427,19800.0
2007-09-13 12:30:00,38.79,38.82,38.77,38.79,9900.0,29.2427,29.2654,29.2277,29.2427,9900.0
2007-09-13 12:35:00,38.79,38.81,38.78,38.8,5100.0,29.2427,29.2578,29.2352,29.2503,5100.0
2007-09-13 12:40:00,38.8,38.82,38.79,38.82,6400.0,29.2503,29.2654,29.2427,29.2654,6400.0
2007-09-13 12:45:00,38.83,38.84,38.8,38.8,5300.0,29.2729,29.2804,29.2503,29.2503,5300.0
2007-09-13 12:50:00,38.8,38.83,38.79,38.82,12800.0,29.2503,29.2729,29.2427,29.2654,12800.0
2007-09-13 12:55:00,38.84,38.84,38.82,38.84,2300.0,29.2804,29.2804,29.2654,29.2804,2300.0
2007-09-13 13:00:00,38.84,38.96,38.84,38.95,7800.0,29.2804,29.3709,29.2804,29.3634,7800.0
2007-09-13 13:05:00,38.95,38.97,38.94,38.94,7200.0,29.3634,29.3784,29.3558,29.3558,7200.0
2007-09-13 13:10:00,38.96,38.97,38.92,38.92,16900.0,29.3709,29.3784,29.3407,29.3407,16900.0
2007-09-13 13:15:00,38.91,39.01,38.9,39.01,23700.0,29.3332,29.4086,29.3257,29.4086,23700.0
2007-09-13 13:20:00,39.02,39.1,39.02,39.07,13200.0,29.4161,29.4764,29.4161,29.4538,13200.0
2007-09-13 13:25:00,39.07,39.08,39.04,39.04,9500.0,29.4538,29.4614,29.4312,29.4312,9500.0
2007-09-13 13:30:00,39.04,39.05,39.02,39.03,15800.0,29.4312,29.4387,29.4161,29.4237,15800.0
2007-09-13 13:35:00,39.03,39.03,38.94,38.95,33300.0,29.4237,29.4237,29.3558,29.3634,33300.0
2007-09-13 13:40:00,38.95,38.96,38.93,38.94,13200.0,29.3634,29.3709,29.3483,29.3558,13200.0
2007-09-13 13:45:00,38.93,38.94,38.89,38.89,33300.0,29.3483,29.3558,29.3181,29.3181,33300.0
2007-09-13 13:50:00,38.88,38.91,38.85,38.9,21000.0,29.3106,29.3332,29.288,29.3257,21000.0
2007-09-13 13:55:00,38.9,38.9,38.83,38.85,9900.0,29.3257,29.3257,29.2729,29.288,9900.0
2007-09-13 14:00:00,38.85,38.87,38.81,38.84,33200.0,29.288,29.303,29.2578,29.2804,33200.0
2007-09-13 14:05:00,38.84,38.84,38.8,38.84,7900.0,29.2804,29.2804,29.2503,29.2804,7900.0
2007-09-13 14:10:00,38.83,38.89,38.83,38.87,10400.0,29.2729,29.3181,29.2729,29.303,10400.0
2007-09-13 14:15:00,38.87,38.87,38.76,38.76,10100.0,29.303,29.303,29.2201,29.2201,10100.0
2007-09-13 14:20:00,38.76,38.8,38.76,38.78,20900.0,29.2201,29.2503,29.2201,29.2352,20900.0
2007-09-13 14:25:00,38.79,38.79,38.75,38.75,18600.0,29.2427,29.2427,29.2126,29.2126,18600.0
2007-09-13 14:30:00,38.76,38.8,38.75,38.8,29100.0,29.2201,29.2503,29.2126,29.2503,29100.0
2007-09-13 14:35:00,38.8,38.84,38.78,38.78,9000.0,29.2503,29.2804,29.2352,29.2352,9000.0
2007-09-13 14:40:00,38.77,38.79,38.75,38.79,8300.0,29.2277,29.2427,29.2126,29.2427,8300.0
2007-09-13 14:45:00,38.77,38.79,38.75,38.75,3400.0,29.2277,29.2427,29.2126,29.2126,3400.0
2007-09-13 14:50:00,38.75,38.77,38.75,38.77,11500.0,29.2126,29.2277,29.2126,29.2277,11500.0
2007-09-13 14:55:00,38.77,38.79,38.75,38.79,8800.0,29.2277,29.2427,29.2126,29.2427,8800.0
2007-09-13 15:00:00,38.78,38.86,38.78,38.84,7500.0,29.2352,29.2955,29.2352,29.2804,7500.0
2007-09-13 15:05:00,38.84,38.86,38.82,38.82,11200.0,29.2804,29.2955,29.2654,29.2654,11200.0
2007-09-13 15:10:00,38.8,38.83,38.77,38.77,11700.0,29.2503,29.2729,29.2277,29.2277,11700.0
2007-09-13 15:15:00,38.77,38.78,38.75,38.76,10200.0,29.2277,29.2352,29.2126,29.2201,10200.0
2007-09-13 15:20:00,38.75,38.79,38.75,38.75,18200.0,29.2126,29.2427,29.2126,29.2126,18200.0
2007-09-13 15:25:00,38.75,38.77,38.75,38.76,14700.0,29.2126,29.2277,29.2126,29.2201,14700.0
2007-09-13 15:30:00,38.76,38.78,38.76,38.78,7900.0,29.2201,29.2352,29.2201,29.2352,7900.0
2007-09-13 15:35:00,38.77,38.83,38.77,38.78,38300.0,29.2277,29.2729,29.2277,29.2352,38300.0
2007-09-13 15:40:00,38.77,38.79,38.76,38.77,191500.0,29.2277,29.2427,29.2201,29.2277,191500.0
2007-09-13 15:45:00,38.78,38.8,38.75,38.8,96100.0,29.2352,29.2503,29.2126,29.2503,96100.0
2007-09-13 15:50:00,38.8,38.84,38.75,38.79,34700.0,29.2503,29.2804,29.2126,29.2427,34700.0
2007-09-13 15:55:00,38.79,38.79,38.75,38.75,20700.0,29.2427,29.2427,29.2126,29.2126,20700.0
2007-09-14 09:30:00,38.69,38.69,38.51,38.63,24300.0,29.1673,29.1673,29.0317,29.1221,24300.0
2007-09-14 09:35:00,38.63,38.75,38.52,38.63,36200.0,29.1221,29.2126,29.0392,29.1221,36200.0
2007-09-14 09:40:00,38.68,38.71,38.6,38.63,12400.0,29.1598,29.1824,29.0995,29.1221,12400.0
2007-09-14 09:45:00,38.63,38.68,38.59,38.68,23600.0,29.1221,29.1598,29.092,29.1598,23600.0
2007-09-14 09:50:00,38.67,38.83,38.67,38.81,27900.0,29.1523,29.2729,29.1523,29.2578,27900.0
2007-09-14 09:55:00,38.8,38.93,38.78,38.81,23300.0,29.2503,29.3483,29.2352,29.2578,23300.0
2007-09-14 10:00:00,38.8,39.12,38.79,39.12,33100.0,29.2503,29.4915,29.2427,29.4915,33100.0
2007-09-14 10:05:00,39.11,39.23,39.03,39.15,50400.0,29.484,29.5744,29.4237,29.5141,50400.0
2007-09-14 10:10:00,39.16,39.41,39.15,39.25,61300.0,29.5217,29.7101,29.5141,29.5895,61300.0
2007-09-14 10:15:00,39.26,39.34,39.23,39.25,53600.0,29.5971,29.6574,29.5744,29.5895,53600.0
2007-09-14 10:20:00,39.25,39.4,39.25,39.4,50000.0,29.5895,29.7026,29.5895,29.7026,50000.0
2007-09-14 10:25:00,39.42,39.42,39.27,39.3,42100.0,29.7177,29.7177,29.6046,29.6272,42100.0
2007-09-14 10:30:00,39.32,39.34,39.18,39.2,49600.0,29.6423,29.6574,29.5367,29.5518,49600.0
2007-09-14 10:35:00,39.2,39.23,39.13,39.13,28800.0,29.5518,29.5744,29.4991,29.4991,28800.0
2007-09-14 10:40:00,39.15,39.15,39.06,39.07,41400.0,29.5141,29.5141,29.4463,29.4538,41400.0
2007-09-14 10:45:00,39.04,39.14,39.01,39.14,18900.0,29.4312,29.5066,29.4086,29.5066,18900.0
2007-09-14 10:50:00,39.12,39.18,39.08,39.13,27200.0,29.4915,29.5367,29.4614,29.4991,27200.0
2007-09-14 10:55:00,39.13,39.17,39.08,39.15,13400.0,29.4991,29.5292,29.4614,29.5141,13400.0
2007-09-14 11:00:00,39.15,39.19,39.12,39.12,30100.0,29.5141,29.5443,29.4915,29.4915,30100.0
2007-09-14 11:05:00,39.14,39.15,39.07,39.11,21700.0,29.5066,29.5141,29.4538,29.484,21700.0
2007-09-14 11:10:00,39.09,39.09,39.05,39.09,11600.0,29.4689,29.4689,29.4387,29.4689,11600.0
2007-09-14 11:15:00,39.07,39.09,39.03,39.04,7000.0,29.4538,29.4689,29.4237,29.4312,7000.0
2007-09-14 11:20:00,39.06,39.06,39.01,39.02,5800.0,29.4463,29.4463,29.4086,29.4161,5800.0
2007-09-14 11:25:00,39.02,39.06,39.0,39.03,12600.0,29.4161,29.4463,29.4011,29.4237,12600.0
2007-09-14 11:30:00,39.03,39.03,38.95,38.98,16800.0,29.4237,29.4237,29.3634,29.386,16800.0
2007-09-14 11:35:00,38.98,39.01,38.95,38.95,4600.0,29.386,29.4086,29.3634,29.3634,4600.0
2007-09-14 11:40:00,38.96,39.11,38.96,39.08,54700.0,29.3709,29.484,29.3709,29.4614,54700.0
2007-09-14 11:45:00,39.07,39.09,38.95,38.99,13100.0,29.4538,29.4689,29.3634,29.3935,13100.0
2007-09-14 11:50:00,38.99,39.03,38.98,39.03,19200.0,29.3935,29.4237,29.386,29.4237,19200.0
2007-09-14 11:55:00,39.03,39.05,39.0,39.0,18000.0,29.4237,29.4387,29.4011,29.4011,18000.0
2007-09-14 12:00:00,39.02,39.1,39.01,39.05,10400.0,29.4161,29.4764,29.4086,29.4387,10400.0
2007-09-14 12:05:00,39.03,39.03,38.98,39.0,14500.0,29.4237,29.4237,29.386,29.4011,14500.0
2007-09-14 12:10:00,39.0,39.03,38.99,39.02,10300.0,29.4011,29.4237,29.3935,29.4161,10300.0
2007-09-14 12:15:00,39.02,39.05,39.02,39.05,4300.0,29.4161,29.4387,29.4161,29.4387,4300.0
2007-09-14 12:20:00,39.06,39.07,39.05,39.06,8800.0,29.4463,29.4538,29.4387,29.4463,8800.0
2007-09-14 12:25:00,39.05,39.1,39.0,39.08,13800.0,29.4387,29.4764,29.4011,29.4614,13800.0
2007-09-14 12:30:00,39.08,39.09,39.0,39.09,7400.0,29.4614,29.4689,29.4011,29.4689,7400.0
2007-09-14 12:35:00,39.07,39.15,39.07,39.15,2800.0,29.4538,29.5141,29.4538,29.5141,2800.0
2007-09-14 12:40:00,39.12,39.15,39.12,39.14,4100.0,29.4915,29.5141,29.4915,29.5066,4100.0
2007-09-14 12:45:00,39.14,39.15,39.06,39.06,6000.0,29.5066,29.5141,29.4463,29.4463,6000.0
2007-09-14 12:50:00,39.04,39.13,39.04,39.13,13200.0,29.4312,29.4991,29.4312,29.4991,13200.0
2007-09-14 12:55:00,39.13,39.15,39.06,39.07,10300.0,29.4991,29.5141,29.4463,29.4538,10300.0
2007-09-14 13:00:00,39.06,39.1,39.02,39.05,20400.0,29.4463,29.4764,29.4161,29.4387,20400.0
2007-09-14 13:05:00,39.03,39.05,39.0,39.02,8400.0,29.4237,29.4387,29.4011,29.4161,8400.0
2007-09-14 13:10:00,39.03,39.09,39.0,39.09,6600.0,29.4237,29.4689,29.4011,29.4689,6600.0
2007-09-14 13:15:00,39.09,39.09,39.01,39.04,6500.0,29.4689,29.4689,29.4086,29.4312,6500.0
2007-09-14 13:20:00,39.05,39.05,39.02,39.02,3900.0,29.4387,29.4387,29.4161,29.4161,3900.0
2007-09-14 13:25:00,39.05,39.05,39.01,39.02,3200.0,29.4387,29.4387,29.4086,29.4161,3200.0
2007-09-14 13:30:00,39.01,39.05,39.01,39.03,4100.0,29.4086,29.4387,29.4086,29.4237,4100.0
2007-09-14 13:35:00,39.01,39.02,38.98,38.98,5100.0,29.4086,29.4161,29.386,29.386,5100.0
2007-09-14 13:40:00,39.01,39.03,39.0,39.03,2100.0,29.4086,29.4237,29.4011,29.4237,2100.0
2007-09-14 13:45:00,39.03,39.09,39.03,39.08,5800.0,29.4237,29.4689,29.4237,29.4614,5800.0
2007-09-14 13:50:00,39.07,39.12,39.04,39.05,11600.0,29.4538,29.4915,29.4312,29.4387,11600.0
2007-09-14 13:55:00,39.05,39.05,39.02,39.05,5100.0,29.4387,29.4387,29.4161,29.4387,5100.0
2007-09-14 14:00:00,39.05,39.06,39.03,39.03,6500.0,29.4387,29.4463,29.4237,29.4237,6500.0
2007-09-14 14:05:00,39.05,39.07,39.01,39.02,9500.0,29.4387,29.4538,29.4086,29.4161,9500.0
2007-09-14 14:10:00,39.02,39.03,39.02,39.03,300.0,29.4161,29.4237,29.4161,29.4237,300.0
2007-09-14 14:15:00,39.01,39.07,38.98,39.04,69300.0,29.4086,29.4538,29.386,29.4312,69300.0
2007-09-14 14:20:00,39.04,39.04,39.01,39.02,2100.0,29.4312,29.4312,29.4086,29.4161,2100.0
2007-09-14 14:25:00,39.02,39.06,39.0,39.06,5600.0,29.4161,29.4463,29.4011,29.4463,5600.0
2007-09-14 14:30:00,39.05,39.09,39.03,39.04,13700.0,29.4387,29.4689,29.4237,29.4312,13700.0
2007-09-14 14:35:00,39.05,39.07,39.0,39.05,18700.0,29.4387,29.4538,29.4011,29.4387,18700.0
2007-09-14 14:40:00,39.06,39.07,39.02,39.05,24300.0,29.4463,29.4538,29.4161,29.4387,24300.0
2007-09-14 14:45:00,39.05,39.06,39.02,39.02,4800.0,29.4387,29.4463,29.4161,29.4161,4800.0
2007-09-14 14:50:00,39.02,39.07,39.0,39.03,11100.0,29.4161,29.4538,29.4011,29.4237,11100.0
2007-09-14 14:55:00,39.02,39.03,38.96,39.03,19900.0,29.4161,29.4237,29.3709,29.4237,19900.0
2007-09-14 15:00:00,39.03,39.07,39.03,39.04,7800.0,29.4237,29.4538,29.4237,29.4312,7800.0
2007-09-14 15:05:00,39.04,39.05,39.0,39.03,16100.0,29.4312,29.4387,29.4011,29.4237,16100.0
2007-09-14 15:10:00,39.03,39.04,39.01,39.04,3100.0,29.4237,29.4312,29.4086,29.4312,3100.0
2007-09-14 15:15:00,39.04,39.08,39.0,39.0,11100.0,29.4312,29.4614,29.4011,29.4011,11100.0
2007-09-14 15:20:00,39.01,39.04,39.0,39.02,17600.0,29.4086,29.4312,29.4011,29.4161,17600.0
2007-09-14 15:25:00,39.02,39.11,39.02,39.06,23800.0,29.4161,29.484,29.4161,29.4463,23800.0
2007-09-14 15:30:00,39.08,39.09,39.06,39.06,10300.0,29.4614,29.4689,29.4463,29.4463,10300.0
2007-09-14 15:35:00,39.06,39.07,39.0,39.04,19600.0,29.4463,29.4538,29.4011,29.4312,19600.0
2007-09-14 15:40:00,39.05,39.11,39.04,39.06,25000.0,29.4387,29.484,29.4312,29.4463,25000.0
2007-09-14 15:45:00,39.06,39.09,39.05,39.07,25700.0,29.4463,29.4689,29.4387,29.4538,25700.0
2007-09-14 15:50:00,39.07,39.14,39.04,39.11,34300.0,29.4538,29.5066,29.4312,29.484,34300.0
2007-09-14 15:55:00,39.1,39.18,39.0,39.03,44600.0,29.4764,29.5367,29.4011,29.4237,44600.0
2007-09-17 09:30:00,38.95,38.95,38.92,38.92,23600.0,29.3634,29.3634,29.3407,29.3407,23600.0
2007-09-17 09:35:00,38.93,38.98,38.82,38.82,11900.0,29.3483,29.386,29.2654,29.2654,11900.0
2007-09-17 09:40:00,38.84,38.9,38.82,38.89,12900.0,29.2804,29.3257,29.2654,29.3181,12900.0
2007-09-17 09:45:00,38.89,38.92,38.75,38.78,26800.0,29.3181,29.3407,29.2126,29.2352,26800.0
2007-09-17 09:50:00,38.78,38.84,38.74,38.74,24000.0,29.2352,29.2804,29.205,29.205,24000.0
2007-09-17 09:55:00,38.74,38.76,38.69,38.76,14400.0,29.205,29.2201,29.1673,29.2201,14400.0
2007-09-17 10:00:00,38.75,38.85,38.75,38.84,13200.0,29.2126,29.288,29.2126,29.2804,13200.0
2007-09-17 10:05:00,38.84,38.85,38.81,38.81,8300.0,29.2804,29.288,29.2578,29.2578,8300.0
2007-09-17 10:10:00,38.82,38.83,38.74,38.76,6200.0,29.2654,29.2729,29.205,29.2201,6200.0
2007-09-17 10:15:00,38.77,38.82,38.76,38.76,11300.0,29.2277,29.2654,29.2201,29.2201,11300.0
2007-09-17 10:20:00,38.77,38.77,38.74,38.75,9400.0,29.2277,29.2277,29.205,29.2126,9400.0
2007-09-17 10:25:00,38.74,38.76,38.7,38.76,21300.0,29.205,29.2201,29.1749,29.2201,21300.0
2007-09-17 10:30:00,38.76,38.77,38.73,38.74,57000.0,29.2201,29.2277,29.1975,29.205,57000.0
2007-09-17 10:35:00,38.74,38.79,38.71,38.75,25300.0,29.205,29.2427,29.1824,29.2126,25300.0
2007-09-17 10:40:00,38.74,38.78,38.72,38.76,23000.0,29.205,29.2352,29.19,29.2201,23000.0
2007-09-17 10:45:00,38.76,38.77,38.72,38.72,9400.0,29.2201,29.2277,29.19,29.19,9400.0
2007-09-17 10:50:00,38.72,38.72,38.62,38.62,12800.0,29.19,29.19,29.1146,29.1146,12800.0
2007-09-17 10:55:00,38.64,38.65,38.59,38.65,13700.0,29.1297,29.1372,29.092,29.1372,13700.0
2007-09-17 11:00:00,38.64,38.74,38.64,38.73,7000.0,29.1297,29.205,29.1297,29.1975,7000.0
2007-09-17 11:05:00,38.75,38.77,38.75,38.77,2400.0,29.2126,29.2277,29.2126,29.2277,2400.0
2007-09-17 11:10:00,38.76,38.77,38.74,38.74,2800.0,29.2201,29.2277,29.205,29.205,2800.0
2007-09-17 11:15:00,38.74,38.74,38.7,38.72,3300.0,29.205,29.205,29.1749,29.19,3300.0
2007-09-17 11:20:00,38.71,38.72,38.6,38.64,19000.0,29.1824,29.19,29.0995,29.1297,19000.0
2007-09-17 11:25:00,38.64,38.65,38.61,38.64,14800.0,29.1297,29.1372,29.107,29.1297,14800.0
2007-09-17 11:30:00,38.63,38.63,38.53,38.53,25100.0,29.1221,29.1221,29.0467,29.0467,25100.0
2007-09-17 11:35:00,38.55,38.57,38.55,38.56,5500.0,29.0618,29.0769,29.0618,29.0693,5500.0
2007-09-17 11:40:00,38.56,38.57,38.55,38.55,4100.0,29.0693,29.0769,29.0618,29.0618,4100.0
2007-09-17 11:45:00,38.56,38.58,38.55,38.55,12800.0,29.0693,29.0844,29.0618,29.0618,12800.0
2007-09-17 11:50:00,38.54,38.54,38.5,38.53,11600.0,29.0543,29.0543,29.0241,29.0467,11600.0
2007-09-17 11:55:00,38.53,38.53,38.5,38.5,9100.0,29.0467,29.0467,29.0241,29.0241,9100.0
2007-09-17 12:00:00,38.52,38.52,38.5,38.51,8300.0,29.0392,29.0392,29.0241,29.0317,8300.0
2007-09-17 12:05:00,38.51,38.52,38.49,38.51,8400.0,29.0317,29.0392,29.0166,29.0317,8400.0
2007-09-17 12:10:00,38.52,38.56,38.51,38.54,7800.0,29.0392,29.0693,29.0317,29.0543,7800.0
2007-09-17 12:15:00,38.55,38.55,38.51,38.51,4600.0,29.0618,29.0618,29.0317,29.0317,4600.0
2007-09-17 12:20:00,38.52,38.62,38.5,38.61,55300.0,29.0392,29.1146,29.0241,29.107,55300.0
2007-09-17 12:25:00,38.6,38.71,38.6,38.71,22100.0,29.0995,29.1824,29.0995,29.1824,22100.0
2007-09-17 12:30:00,38.7,38.7,38.58,38.6,86100.0,29.1749,29.1749,29.0844,29.0995,86100.0
2007-09-17 12:35:00,38.61,38.7,38.61,38.7,16900.0,29.107,29.1749,29.107,29.1749,16900.0
2007-09-17 12:40:00,38.7,38.76,38.7,38.72,36600.0,29.1749,29.2201,29.1749,29.19,36600.0
2007-09-17 12:45:00,38.72,38.8,38.72,38.79,51700.0,29.19,29.2503,29.19,29.2427,51700.0
2007-09-17 12:50:00,38.79,38.8,38.75,38.75,4700.0,29.2427,29.2503,29.2126,29.2126,4700.0
2007-09-17 12:55:00,38.75,38.81,38.75,38.8,19900.0,29.2126,29.2578,29.2126,29.2503,19900.0
2007-09-17 13:00:00,38.81,38.84,38.8,38.8,18900.0,29.2578,29.2804,29.2503,29.2503,18900.0
2007-09-17 13:05:00,38.81,38.81,38.79,38.79,5900.0,29.2578,29.2578,29.2427,29.2427,5900.0
2007-09-17 13:10:00,38.8,38.85,38.78,38.8,40600.0,29.2503,29.288,29.2352,29.2503,40600.0
2007-09-17 13:15:00,38.78,38.81,38.78,38.81,8400.0,29.2352,29.2578,29.2352,29.2578,8400.0
2007-09-17 13:20:00,38.83,38.85,38.81,38.82,22900.0,29.2729,29.288,29.2578,29.2654,22900.0
2007-09-17 13:25:00,38.81,38.85,38.81,38.83,53400.0,29.2578,29.288,29.2578,29.2729,53400.0
2007-09-17 13:30:00,38.82,38.82,38.81,38.82,14300.0,29.2654,29.2654,29.2578,29.2654,14300.0
2007-09-17 13:35:00,38.82,38.85,38.8,38.83,37600.0,29.2654,29.288,29.2503,29.2729,37600.0
2007-09-17 13:40:00,38.83,38.86,38.82,38.82,37600.0,29.2729,29.2955,29.2654,29.2654,37600.0
2007-09-17 13:45:00,38.83,38.83,38.8,38.83,18800.0,29.2729,29.2729,29.2503,29.2729,18800.0
2007-09-17 13:50:00,38.83,38.83,38.74,38.75,22800.0,29.2729,29.2729,29.205,29.2126,22800.0
2007-09-17 13:55:00,38.76,38.76,38.7,38.71,29500.0,29.2201,29.2201,29.1749,29.1824,29500.0
2007-09-17 14:00:00,38.71,38.73,38.71,38.71,49000.0,29.1824,29.1975,29.1824,29.1824,49000.0
2007-09-17 14:05:00,38.71,38.72,38.69,38.69,10900.0,29.1824,29.19,29.1673,29.1673,10900.0
2007-09-17 14:10:00,38.69,38.73,38.68,38.73,5800.0,29.1673,29.1975,29.1598,29.1975,5800.0
2007-09-17 14:15:00,38.72,38.72,38.69,38.71,9000.0,29.19,29.19,29.1673,29.1824,9000.0
2007-09-17 14:20:00,38.7,38.74,38.68,38.68,10600.0,29.1749,29.205,29.1598,29.1598,10600.0
2007-09-17 14:25:00,38.69,38.76,38.69,38.74,9900.0,29.1673,29.2201,29.1673,29.205,9900.0
2007-09-17 14:30:00,38.75,38.78,38.74,38.74,14500.0,29.2126,29.2352,29.205,29.205,14500.0
2007-09-17 14:35:00,38.76,38.76,38.74,38.75,8800.0,29.2201,29.2201,29.205,29.2126,8800.0
2007-09-17 14:40:00,38.75,38.76,38.74,38.75,8900.0,29.2126,29.2201,29.205,29.2126,8900.0
2007-09-17 14:45:00,38.76,38.78,38.73,38.73,17000.0,29.2201,29.2352,29.1975,29.1975,17000.0
2007-09-17 14:50:00,38.71,38.74,38.7,38.74,8600.0,29.1824,29.205,29.1749,29.205,8600.0
2007-09-17 14:55:00,38.73,38.75,38.72,38.74,20600.0,29.1975,29.2126,29.19,29.205,20600.0
2007-09-17 15:00:00,38.74,38.85,38.74,38.77,27100.0,29.205,29.288,29.205,29.2277,27100.0
2007-09-17 15:05:00,38.77,38.77,38.7,38.7,7000.0,29.2277,29.2277,29.1749,29.1749,7000.0
2007-09-17 15:10:00,38.71,38.81,38.7,38.8,18900.0,29.1824,29.2578,29.1749,29.2503,18900.0
2007-09-17 15:15:00,38.8,38.81,38.78,38.8,26900.0,29.2503,29.2578,29.2352,29.2503,26900.0
2007-09-17 15:20:00,38.79,38.82,38.76,38.8,64100.0,29.2427,29.2654,29.2201,29.2503,64100.0
2007-09-17 15:25:00,38.81,38.81,38.74,38.74,6300.0,29.2578,29.2578,29.205,29.205,6300.0
2007-09-17 15:30:00,38.75,38.76,38.73,38.75,8600.0,29.2126,29.2201,29.1975,29.2126,8600.0
2007-09-17 15:35:00,38.75,38.76,38.73,38.75,10300.0,29.2126,29.2201,29.1975,29.2126,10300.0
2007-09-17 15:40:00,38.75,38.78,38.75,38.76,9500.0,29.2126,29.2352,29.2126,29.2201,9500.0
2007-09-17 15:45:00,38.77,38.77,38.75,38.77,7400.0,29.2277,29.2277,29.2126,29.2277,7400.0
2007-09-17 15:50:00,38.77,38.95,38.76,38.83,42600.0,29.2277,29.3634,29.2201,29.2729,42600.0
2007-09-17 15:55:00,38.83,38.83,38.75,38.8,34500.0,29.2729,29.2729,29.2126,29.2503,34500.0
2007-09-18 09:30:00,38.95,38.95,38.63,38.71,10100.0,29.3634,29.3634,29.1221,29.1824,10100.0
2007-09-18 09:35:00,38.68,38.94,38.65,38.93,6100.0,29.1598,29.3558,29.1372,29.3483,6100.0
2007-09-18 09:40:00,38.95,38.95,38.85,38.91,4200.0,29.3634,29.3634,29.288,29.3332,4200.0
2007-09-18 09:45:00,38.92,38.93,38.88,38.88,2100.0,29.3407,29.3483,29.3106,29.3106,2100.0
2007-09-18 09:50:00,38.88,38.88,38.74,38.87,6800.0,29.3106,29.3106,29.205,29.303,6800.0
2007-09-18 09:55:00,38.88,38.92,38.86,38.9,3600.0,29.3106,29.3407,29.2955,29.3257,3600.0
2007-09-18 10:00:00,38.88,38.89,38.86,38.88,4900.0,29.3106,29.3181,29.2955,29.3106,4900.0
2007-09-18 10:05:00,38.88,38.89,38.79,38.82,9600.0,29.3106,29.3181,29.2427,29.2654,9600.0
2007-09-18 10:10:00,38.8,38.81,38.74,38.74,16000.0,29.2503,29.2578,29.205,29.205,16000.0
2007-09-18 10:15:00,38.74,38.9,38.69,38.71,104900.0,29.205,29.3257,29.1673,29.1824,104900.0
2007-09-18 10:20:00,38.73,38.73,38.7,38.72,4800.0,29.1975,29.1975,29.1749,29.19,4800.0
2007-09-18 10:25:00,38.73,38.74,38.7,38.7,4000.0,29.1975,29.205,29.1749,29.1749,4000.0
2007-09-18 10:30:00,38.71,38.76,38.71,38.75,8400.0,29.1824,29.2201,29.1824,29.2126,8400.0
2007-09-18 10:35:00,38.75,38.76,38.73,38.73,161100.0,29.2126,29.2201,29.1975,29.1975,161100.0
2007-09-18 10:40:00,38.73,38.79,38.72,38.77,10900.0,29.1975,29.2427,29.19,29.2277,10900.0
2007-09-18 10:45:00,38.78,38.81,38.77,38.81,7300.0,29.2352,29.2578,29.2277,29.2578,7300.0
2007-09-18 10:50:00,38.82,38.84,38.78,38.83,6200.0,29.2654,29.2804,29.2352,29.2729,6200.0
2007-09-18 10:55:00,38.85,38.88,38.83,38.88,7700.0,29.288,29.3106,29.2729,29.3106,7700.0
2007-09-18 11:00:00,38.88,38.95,38.86,38.95,6500.0,29.3106,29.3634,29.2955,29.3634,6500.0
2007-09-18 11:05:00,38.95,38.96,38.93,38.95,6100.0,29.3634,29.3709,29.3483,29.3634,6100.0
2007-09-18 11:10:00,38.96,39.0,38.96,39.0,3000.0,29.3709,29.4011,29.3709,29.4011,3000.0
2007-09-18 11:15:00,39.01,39.03,39.01,39.01,1000.0,29.4086,29.4237,29.4086,29.4086,1000.0
2007-09-18 11:20:00,39.0,39.01,38.97,38.99,4600.0,29.4011,29.4086,29.3784,29.3935,4600.0
2007-09-18 11:25:00,39.0,39.0,38.97,38.99,8500.0,29.4011,29.4011,29.3784,29.3935,8500.0
2007-09-18 11:30:00,38.98,38.99,38.98,38.99,1600.0,29.386,29.3935,29.386,29.3935,1600.0
2007-09-18 11:35:00,38.98,38.98,38.94,38.95,10400.0,29.386,29.386,29.3558,29.3634,10400.0
2007-09-18 11:40:00,38.95,38.95,38.92,38.94,9600.0,29.3634,29.3634,29.3407,29.3558,9600.0
2007-09-18 11:45:00,38.95,39.0,38.94,38.98,9800.0,29.3634,29.4011,29.3558,29.386,9800.0
2007-09-18 11:50:00,38.97,38.99,38.94,38.94,17400.0,29.3784,29.3935,29.3558,29.3558,17400.0
2007-09-18 11:55:00,38.95,38.95,38.83,38.9,20900.0,29.3634,29.3634,29.2729,29.3257,20900.0
2007-09-18 12:00:00,38.88,38.93,38.78,38.79,56600.0,29.3106,29.3483,29.2352,29.2427,56600.0
2007-09-18 12:05:00,38.79,38.79,38.72,38.75,11900.0,29.2427,29.2427,29.19,29.2126,11900.0
2007-09-18 12:10:00,38.76,38.8,38.75,38.8,13800.0,29.2201,29.2503,29.2126,29.2503,13800.0
2007-09-18 12:15:00,38.82,38.82,38.8,38.8,3800.0,29.2654,29.2654,29.2503,29.2503,3800.0
2007-09-18 12:20:00,38.82,38.88,38.82,38.88,2500.0,29.2654,29.3106,29.2654,29.3106,2500.0
2007-09-18 12:25:00,38.88,39.03,38.88,38.94,140000.0,29.3106,29.4237,29.3106,29.3558,140000.0
2007-09-18 12:30:00,38.93,38.93,38.85,38.87,4600.0,29.3483,29.3483,29.288,29.303,4600.0
2007-09-18 12:35:00,38.89,38.95,38.89,38.91,16300.0,29.3181,29.3634,29.3181,29.3332,16300.0
2007-09-18 12:40:00,38.91,38.93,38.91,38.93,6300.0,29.3332,29.3483,29.3332,29.3483,6300.0
2007-09-18 12:45:00,38.96,38.98,38.92,38.92,22000.0,29.3709,29.386,29.3407,29.3407,22000.0
2007-09-18 12:50:00,38.93,38.93,38.93,38.93,1600.0,29.3483,29.3483,29.3483,29.3483,1600.0
2007-09-18 12:55:00,38.93,38.93,38.91,38.92,1300.0,29.3483,29.3483,29.3332,29.3407,1300.0
2007-09-18 13:00:00,38.91,38.92,38.9,38.91,3200.0,29.3332,29.3407,29.3257,29.3332,3200.0
2007-09-18 13:05:00,38.91,38.91,38.87,38.89,9800.0,29.3332,29.3332,29.303,29.3181,9800.0
2007-09-18 13:10:00,38.87,38.93,38.87,38.9,12100.0,29.303,29.3483,29.303,29.3257,12100.0
2007-09-18 13:15:00,38.91,38.93,38.87,38.93,7000.0,29.3332,29.3483,29.303,29.3483,7000.0
2007-09-18 13:20:00,38.92,38.93,38.9,38.91,2600.0,29.3407,29.3483,29.3257,29.3332,2600.0
2007-09-18 13:25:00,38.91,38.93,38.88,38.88,22400.0,29.3332,29.3483,29.3106,29.3106,22400.0
2007-09-18 13:30:00,38.88,38.96,38.88,38.92,11900.0,29.3106,29.3709,29.3106,29.3407,11900.0
2007-09-18 13:35:00,38.93,38.95,38.92,38.93,17500.0,29.3483,29.3634,29.3407,29.3483,17500.0
2007-09-18 13:40:00,38.94,39.01,38.93,38.99,15700.0,29.3558,29.4086,29.3483,29.3935,15700.0
2007-09-18 13:45:00,39.0,39.0,38.93,38.95,20400.0,29.4011,29.4011,29.3483,29.3634,20400.0
2007-09-18 13:50:00,38.94,38.95,38.93,38.94,32300.0,29.3558,29.3634,29.3483,29.3558,32300.0
2007-09-18 13:55:00,38.94,39.0,38.9,38.97,30500.0,29.3558,29.4011,29.3257,29.3784,30500.0
2007-09-18 14:00:00,38.97,39.1,38.96,38.98,47400.0,29.3784,29.4764,29.3709,29.386,47400.0
2007-09-18 14:05:00,38.96,38.96,38.87,38.87,10600.0,29.3709,29.3709,29.303,29.303,10600.0
2007-09-18 14:10:00,38.86,38.93,38.64,38.7,42300.0,29.2955,29.3483,29.1297,29.1749,42300.0
2007-09-18 14:15:00,38.68,39.55,38.65,39.48,75100.0,29.1598,29.8157,29.1372,29.7629,75100.0
2007-09-18 14:20:00,39.46,39.53,39.19,39.3,40800.0,29.7478,29.8006,29.5443,29.6272,40800.0
2007-09-18 14:25:00,39.37,39.51,39.19,39.35,44100.0,29.68,29.7855,29.5443,29.6649,44100.0
2007-09-18 14:30:00,39.34,39.52,39.34,39.44,51000.0,29.6574,29.7931,29.6574,29.7328,51000.0
2007-09-18 14:35:00,39.43,39.68,39.39,39.55,182900.0,29.7252,29.9137,29.6951,29.8157,182900.0
2007-09-18 14:40:00,39.55,40.0,39.43,39.88,82600.0,29.8157,30.1549,29.7252,30.0645,82600.0
2007-09-18 14:45:00,39.88,40.0,39.68,39.92,105000.0,30.0645,30.1549,29.9137,30.0946,105000.0
2007-09-18 14:50:00,39.91,39.92,39.61,39.65,126800.0,30.0871,30.0946,29.8609,29.8911,126800.0
2007-09-18 14:55:00,39.63,39.69,39.61,39.69,18300.0,29.876,29.9212,29.8609,29.9212,18300.0
2007-09-18 15:00:00,39.7,39.73,39.58,39.7,70800.0,29.9288,29.9514,29.8383,29.9288,70800.0
2007-09-18 15:05:00,39.7,39.79,39.65,39.75,117900.0,29.9288,29.9966,29.8911,29.9665,117900.0
2007-09-18 15:10:00,39.73,40.06,39.73,40.04,87700.0,29.9514,30.2002,29.9514,30.1851,87700.0
2007-09-18 15:15:00,40.03,40.17,39.97,40.0,54000.0,30.1775,30.2831,30.1323,30.1549,54000.0
2007-09-18 15:20:00,39.98,39.98,39.71,39.79,69600.0,30.1398,30.1398,29.9363,29.9966,69600.0
2007-09-18 15:25:00,39.8,39.97,39.7,39.9,77000.0,30.0041,30.1323,29.9288,30.0795,77000.0
2007-09-18 15:30:00,39.9,40.07,39.89,40.02,201300.0,30.0795,30.2077,30.072,30.17,201300.0
2007-09-18 15:35:00,40.02,40.12,39.97,40.01,93600.0,30.17,30.2454,30.1323,30.1625,93600.0
2007-09-18 15:40:00,40.02,40.26,40.0,40.18,101600.0,30.17,30.3509,30.1549,30.2906,101600.0
2007-09-18 15:45:00,40.16,40.16,39.98,40.0,121500.0,30.2755,30.2755,30.1398,30.1549,121500.0
2007-09-18 15:50:00,40.0,40.11,39.96,40.0,167300.0,30.1549,30.2378,30.1248,30.1549,167300.0
2007-09-18 15:55:00,40.01,40.26,40.0,40.26,350000.0,30.1625,30.3509,30.1549,30.3509,350000.0
2007-09-19 09:30:00,40.55,40.78,40.5,40.65,60000.0,30.5696,30.7429,30.5319,30.6449,60000.0
2007-09-19 09:35:00,40.64,40.67,40.58,40.6,58500.0,30.6374,30.66,30.5922,30.6072,58500.0
2007-09-19 09:40:00,40.59,40.68,40.58,40.6,92200.0,30.5997,30.6676,30.5922,30.6072,92200.0
2007-09-19 09:45:00,40.6,40.9,40.6,40.9,89100.0,30.6072,30.8334,30.6072,30.8334,89100.0
2007-09-19 09:50:00,40.89,41.08,40.87,41.06,146200.0,30.8259,30.9691,30.8108,30.954,146200.0
2007-09-19 09:55:00,41.07,41.2,41.03,41.12,130000.0,30.9616,31.0596,30.9314,30.9993,130000.0
2007-09-19 10:00:00,41.13,41.3,41.02,41.05,103900.0,31.0068,31.135,30.9239,30.9465,103900.0
2007-09-19 10:05:00,41.05,41.08,40.95,41.02,77700.0,30.9465,30.9691,30.8711,30.9239,77700.0
2007-09-19 10:10:00,41.0,41.08,40.99,41.07,80200.0,30.9088,30.9691,30.9013,30.9616,80200.0
2007-09-19 10:15:00,41.07,41.16,41.05,41.08,71500.0,30.9616,31.0294,30.9465,30.9691,71500.0
2007-09-19 10:20:00,41.07,41.07,41.03,41.03,16900.0,30.9616,30.9616,30.9314,30.9314,16900.0
2007-09-19 10:25:00,41.03,41.13,41.0,41.03,159100.0,30.9314,31.0068,30.9088,30.9314,159100.0
2007-09-19 10:30:00,41.05,41.05,40.87,40.9,44800.0,30.9465,30.9465,30.8108,30.8334,44800.0
2007-09-19 10:35:00,40.91,40.92,40.81,40.88,87500.0,30.8409,30.8485,30.7656,30.8183,87500.0
2007-09-19 10:40:00,40.88,40.91,40.8,40.87,91200.0,30.8183,30.8409,30.758,30.8108,91200.0
2007-09-19 10:45:00,40.86,41.02,40.86,41.0,97600.0,30.8033,30.9239,30.8033,30.9088,97600.0
2007-09-19 10:50:00,41.0,41.01,40.96,40.98,34300.0,30.9088,30.9163,30.8786,30.8937,34300.0
2007-09-19 10:55:00,40.98,41.01,40.94,41.0,35400.0,30.8937,30.9163,30.8636,30.9088,35400.0
2007-09-19 11:00:00,41.0,41.02,40.94,40.97,23100.0,30.9088,30.9239,30.8636,30.8862,23100.0
2007-09-19 11:05:00,40.95,41.05,40.95,41.04,34800.0,30.8711,30.9465,30.8711,30.939,34800.0
2007-09-19 11:10:00,41.01,41.05,40.96,41.0,30600.0,30.9163,30.9465,30.8786,30.9088,30600.0
2007-09-19 11:15:00,41.0,41.08,40.99,41.06,24800.0,30.9088,30.9691,30.9013,30.954,24800.0
2007-09-19 11:20:00,41.06,41.09,40.99,41.05,27100.0,30.954,30.9766,30.9013,30.9465,27100.0
2007-09-19 11:25:00,41.05,41.06,41.03,41.05,11600.0,30.9465,30.954,30.9314,30.9465,11600.0
2007-09-19 11:30:00,41.04,41.04,40.98,40.98,28100.0,30.939,30.939,30.8937,30.8937,28100.0
2007-09-19 11:35:00,41.0,41.02,40.88,40.91,55500.0,30.9088,30.9239,30.8183,30.8409,55500.0
2007-09-19 11:40:00,40.9,40.97,40.89,40.97,24600.0,30.8334,30.8862,30.8259,30.8862,24600.0
2007-09-19 11:45:00,40.97,41.03,40.94,40.95,52100.0,30.8862,30.9314,30.8636,30.8711,52100.0
2007-09-19 11:50:00,40.95,40.99,40.9,40.96,34900.0,30.8711,30.9013,30.8334,30.8786,34900.0
2007-09-19 11:55:00,40.97,40.99,40.96,40.97,9500.0,30.8862,30.9013,30.8786,30.8862,9500.0
2007-09-19 12:00:00,40.97,41.0,40.97,41.0,12000.0,30.8862,30.9088,30.8862,30.9088,12000.0
2007-09-19 12:05:00,41.0,41.0,40.97,40.97,27900.0,30.9088,30.9088,30.8862,30.8862,27900.0
2007-09-19 12:10:00,40.97,40.98,40.85,40.85,14900.0,30.8862,30.8937,30.7957,30.7957,14900.0
2007-09-19 12:15:00,40.85,40.86,40.81,40.81,8800.0,30.7957,30.8033,30.7656,30.7656,8800.0
2007-09-19 12:20:00,40.82,40.82,40.75,40.78,13100.0,30.7731,30.7731,30.7203,30.7429,13100.0
2007-09-19 12:25:00,40.76,40.81,40.76,40.8,23000.0,30.7279,30.7656,30.7279,30.758,23000.0
2007-09-19 12:30:00,40.8,40.85,40.74,40.76,33800.0,30.758,30.7957,30.7128,30.7279,33800.0
2007-09-19 12:35:00,40.77,40.79,40.62,40.75,33600.0,30.7354,30.7505,30.6223,30.7203,33600.0
2007-09-19 12:40:00,40.74,40.79,40.74,40.77,14000.0,30.7128,30.7505,30.7128,30.7354,14000.0
2007-09-19 12:45:00,40.78,40.81,40.76,40.8,17400.0,30.7429,30.7656,30.7279,30.758,17400.0
2007-09-19 12:50:00,40.8,40.8,40.77,40.79,7400.0,30.758,30.758,30.7354,30.7505,7400.0
2007-09-19 12:55:00,40.79,40.81,40.78,40.81,13200.0,30.7505,30.7656,30.7429,30.7656,13200.0
2007-09-19 13:00:00,40.8,40.81,40.74,40.74,12900.0,30.758,30.7656,30.7128,30.7128,12900.0
2007-09-19 13:05:00,40.76,40.8,40.72,40.77,30800.0,30.7279,30.758,30.6977,30.7354,30800.0
2007-09-19 13:10:00,40.77,40.81,40.77,40.78,12000.0,30.7354,30.7656,30.7354,30.7429,12000.0
2007-09-19 13:15:00,40.78,40.88,40.77,40.84,16300.0,30.7429,30.8183,30.7354,30.7882,16300.0
2007-09-19 13:20:00,40.84,40.86,40.8,40.83,13100.0,30.7882,30.8033,30.758,30.7806,13100.0
2007-09-19 13:25:00,40.83,40.95,40.82,40.95,16400.0,30.7806,30.8711,30.7731,30.8711,16400.0
2007-09-19 13:30:00,40.95,40.98,40.82,40.84,17800.0,30.8711,30.8937,30.7731,30.7882,17800.0
2007-09-19 13:35:00,40.84,40.87,40.83,40.84,23300.0,30.7882,30.8108,30.7806,30.7882,23300.0
2007-09-19 13:40:00,40.83,40.87,40.81,40.86,19900.0,30.7806,30.8108,30.7656,30.8033,19900.0
2007-09-19 13:45:00,40.86,40.87,40.79,40.79,32300.0,30.8033,30.8108,30.7505,30.7505,32300.0
2007-09-19 13:50:00,40.8,40.82,40.78,40.79,12700.0,30.758,30.7731,30.7429,30.7505,12700.0
2007-09-19 13:55:00,40.8,40.85,40.79,40.85,10800.0,30.758,30.7957,30.7505,30.7957,10800.0
2007-09-19 14:00:00,40.85,40.87,40.77,40.77,19200.0,30.7957,30.8108,30.7354,30.7354,19200.0
2007-09-19 14:05:00,40.77,40.83,40.72,40.75,30800.0,30.7354,30.7806,30.6977,30.7203,30800.0
2007-09-19 14:10:00,40.75,40.76,40.72,40.73,17300.0,30.7203,30.7279,30.6977,30.7053,17300.0
2007-09-19 14:15:00,40.73,40.76,40.63,40.64,30200.0,30.7053,30.7279,30.6299,30.6374,30200.0
2007-09-19 14:20:00,40.64,40.65,40.52,40.52,16500.0,30.6374,30.6449,30.5469,30.5469,16500.0
2007-09-19 14:25:00,40.53,40.71,40.52,40.7,15100.0,30.5545,30.6902,30.5469,30.6826,15100.0
2007-09-19 14:30:00,40.71,40.74,40.7,40.72,11300.0,30.6902,30.7128,30.6826,30.6977,11300.0
2007-09-19 14:35:00,40.72,40.73,40.67,40.67,21500.0,30.6977,30.7053,30.66,30.66,21500.0
2007-09-19 14:40:00,40.68,40.74,40.67,40.73,13900.0,30.6676,30.7128,30.66,30.7053,13900.0
2007-09-19 14:45:00,40.74,40.78,40.73,40.76,12500.0,30.7128,30.7429,30.7053,30.7279,12500.0
2007-09-19 14:50:00,40.75,40.8,40.74,40.8,23300.0,30.7203,30.758,30.7128,30.758,23300.0
2007-09-19 14:55:00,40.8,40.87,40.8,40.83,19300.0,30.758,30.8108,30.758,30.7806,19300.0
2007-09-19 15:00:00,40.83,40.9,40.82,40.9,16000.0,30.7806,30.8334,30.7731,30.8334,16000.0
2007-09-19 15:05:00,40.9,40.95,40.89,40.95,16600.0,30.8334,30.8711,30.8259,30.8711,16600.0
2007-09-19 15:10:00,40.95,41.04,40.93,41.04,34700.0,30.8711,30.939,30.856,30.939,34700.0
2007-09-19 15:15:00,41.03,41.17,41.03,41.07,50900.0,30.9314,31.037,30.9314,30.9616,50900.0
2007-09-19 15:20:00,41.08,41.12,41.06,41.11,36700.0,30.9691,30.9993,30.954,30.9917,36700.0
2007-09-19 15:25:00,41.11,41.12,41.03,41.06,33700.0,30.9917,30.9993,30.9314,30.954,33700.0
2007-09-19 15:30:00,41.05,41.07,40.96,40.96,39600.0,30.9465,30.9616,30.8786,30.8786,39600.0
2007-09-19 15:35:00,40.96,41.0,40.92,40.92,33800.0,30.8786,30.9088,30.8485,30.8485,33800.0
2007-09-19 15:40:00,40.93,41.02,40.92,40.97,50900.0,30.856,30.9239,30.8485,30.8862,50900.0
2007-09-19 15:45:00,40.98,41.02,40.85,40.86,54100.0,30.8937,30.9239,30.7957,30.8033,54100.0
2007-09-19 15:50:00,40.85,40.87,40.8,40.82,46700.0,30.7957,30.8108,30.758,30.7731,46700.0
2007-09-19 15:55:00,40.83,40.96,40.81,40.92,67200.0,30.7806,30.8786,30.7656,30.8485,67200.0
2007-09-20 09:30:00,40.9,40.92,40.75,40.88,10800.0,30.8334,30.8485,30.7203,30.8183,10800.0
2007-09-20 09:35:00,40.88,40.91,40.68,40.74,14800.0,30.8183,30.8409,30.6676,30.7128,14800.0
2007-09-20 09:40:00,40.75,40.76,40.63,40.65,93200.0,30.7203,30.7279,30.6299,30.6449,93200.0
2007-09-20 09:45:00,40.66,40.69,40.6,40.64,74600.0,30.6525,30.6751,30.6072,30.6374,74600.0
2007-09-20 09:50:00,40.64,40.74,40.64,40.69,47500.0,30.6374,30.7128,30.6374,30.6751,47500.0
2007-09-20 09:55:00,40.69,40.72,40.65,40.67,25900.0,30.6751,30.6977,30.6449,30.66,25900.0
2007-09-20 10:00:00,40.68,40.75,40.65,40.75,28200.0,30.6676,30.7203,30.6449,30.7203,28200.0
2007-09-20 10:05:00,40.74,40.75,40.68,40.72,63200.0,30.7128,30.7203,30.6676,30.6977,63200.0
2007-09-20 10:10:00,40.72,40.72,40.7,40.72,16200.0,30.6977,30.6977,30.6826,30.6977,16200.0
2007-09-20 10:15:00,40.72,40.72,40.61,40.61,22000.0,30.6977,30.6977,30.6148,30.6148,22000.0
2007-09-20 10:20:00,40.6,40.64,40.52,40.64,42000.0,30.6072,30.6374,30.5469,30.6374,42000.0
2007-09-20 10:25:00,40.64,40.69,40.55,40.56,65200.0,30.6374,30.6751,30.5696,30.5771,65200.0
2007-09-20 10:30:00,40.56,40.59,40.49,40.5,87700.0,30.5771,30.5997,30.5243,30.5319,87700.0
2007-09-20 10:35:00,40.51,40.52,40.35,40.44,60800.0,30.5394,30.5469,30.4188,30.4866,60800.0
2007-09-20 10:40:00,40.46,40.54,40.46,40.51,116600.0,30.5017,30.562,30.5017,30.5394,116600.0
2007-09-20 10:45:00,40.5,40.52,40.49,40.5,18900.0,30.5319,30.5469,30.5243,30.5319,18900.0
2007-09-20 10:50:00,40.5,40.57,40.5,40.56,14400.0,30.5319,30.5846,30.5319,30.5771,14400.0
2007-09-20 10:55:00,40.56,40.61,40.51,40.53,16800.0,30.5771,30.6148,30.5394,30.5545,16800.0
2007-09-20 11:00:00,40.51,40.51,40.49,40.49,4900.0,30.5394,30.5394,30.5243,30.5243,4900.0
2007-09-20 11:05:00,40.48,40.5,40.42,40.43,9800.0,30.5168,30.5319,30.4716,30.4791,9800.0
2007-09-20 11:10:00,40.45,40.47,40.41,40.41,16400.0,30.4942,30.5092,30.464,30.464,16400.0
2007-09-20 11:15:00,40.42,40.47,40.41,40.41,11500.0,30.4716,30.5092,30.464,30.464,11500.0
2007-09-20 11:20:00,40.41,40.46,40.4,40.46,19800.0,30.464,30.5017,30.4565,30.5017,19800.0
2007-09-20 11:25:00,40.47,40.51,40.47,40.49,1900.0,30.5092,30.5394,30.5092,30.5243,1900.0
2007-09-20 11:30:00,40.49,40.49,40.39,40.42,35100.0,30.5243,30.5243,30.4489,30.4716,35100.0
2007-09-20 11:35:00,40.42,40.43,40.42,40.43,4400.0,30.4716,30.4791,30.4716,30.4791,4400.0
2007-09-20 11:40:00,40.43,40.44,40.38,40.38,7100.0,30.4791,30.4866,30.4414,30.4414,7100.0
2007-09-20 11:45:00,40.39,40.44,40.38,40.41,12400.0,30.4489,30.4866,30.4414,30.464,12400.0
2007-09-20 11:50:00,40.4,40.42,40.38,40.4,5000.0,30.4565,30.4716,30.4414,30.4565,5000.0
2007-09-20 11:55:00,40.41,40.42,40.4,40.41,36400.0,30.464,30.4716,30.4565,30.464,36400.0
2007-09-20 12:00:00,40.41,40.41,40.38,40.39,8300.0,30.464,30.464,30.4414,30.4489,8300.0
2007-09-20 12:05:00,40.39,40.45,40.39,40.45,29500.0,30.4489,30.4942,30.4489,30.4942,29500.0
2007-09-20 12:10:00,40.44,40.44,40.41,40.42,3700.0,30.4866,30.4866,30.464,30.4716,3700.0
2007-09-20 12:15:00,40.42,40.42,40.38,40.41,10800.0,30.4716,30.4716,30.4414,30.464,10800.0
2007-09-20 12:20:00,40.42,40.43,40.42,40.43,6700.0,30.4716,30.4791,30.4716,30.4791,6700.0
2007-09-20 12:25:00,40.42,40.45,40.41,40.45,7900.0,30.4716,30.4942,30.464,30.4942,7900.0
2007-09-20 12:30:00,40.44,40.45,40.43,40.43,6300.0,30.4866,30.4942,30.4791,30.4791,6300.0
2007-09-20 12:35:00,40.44,40.45,40.44,40.45,2400.0,30.4866,30.4942,30.4866,30.4942,2400.0
2007-09-20 12:40:00,40.44,40.44,40.43,40.43,12900.0,30.4866,30.4866,30.4791,30.4791,12900.0
2007-09-20 12:45:00,40.43,40.46,40.42,40.46,10000.0,30.4791,30.5017,30.4716,30.5017,10000.0
2007-09-20 12:50:00,40.46,40.5,40.46,40.5,3000.0,30.5017,30.5319,30.5017,30.5319,3000.0
2007-09-20 12:55:00,40.5,40.52,40.5,40.5,2500.0,30.5319,30.5469,30.5319,30.5319,2500.0
2007-09-20 13:00:00,40.5,40.5,40.48,40.49,9500.0,30.5319,30.5319,30.5168,30.5243,9500.0
2007-09-20 13:05:00,40.49,40.5,40.45,40.46,2800.0,30.5243,30.5319,30.4942,30.5017,2800.0
2007-09-20 13:10:00,40.45,40.45,40.42,40.44,8700.0,30.4942,30.4942,30.4716,30.4866,8700.0
2007-09-20 13:15:00,40.45,40.48,40.44,40.48,11300.0,30.4942,30.5168,30.4866,30.5168,11300.0
2007-09-20 13:20:00,40.48,40.5,40.44,40.44,7400.0,30.5168,30.5319,30.4866,30.4866,7400.0
2007-09-20 13:25:00,40.44,40.46,40.43,40.45,5800.0,30.4866,30.5017,30.4791,30.4942,5800.0
2007-09-20 13:30:00,40.45,40.5,40.45,40.49,2900.0,30.4942,30.5319,30.4942,30.5243,2900.0
2007-09-20 13:35:00,40.49,40.5,40.4,40.48,13200.0,30.5243,30.5319,30.4565,30.5168,13200.0
2007-09-20 13:40:00,40.48,40.49,40.43,40.47,10000.0,30.5168,30.5243,30.4791,30.5092,10000.0
2007-09-20 13:45:00,40.47,40.56,40.46,40.56,30200.0,30.5092,30.5771,30.5017,30.5771,30200.0
2007-09-20 13:50:00,40.55,40.56,40.54,40.55,1700.0,30.5696,30.5771,30.562,30.5696,1700.0
2007-09-20 13:55:00,40.55,40.58,40.49,40.58,9700.0,30.5696,30.5922,30.5243,30.5922,9700.0
2007-09-20 14:00:00,40.57,40.58,40.56,40.56,1300.0,30.5846,30.5922,30.5771,30.5771,1300.0
2007-09-20 14:05:00,40.55,40.56,40.49,40.49,9900.0,30.5696,30.5771,30.5243,30.5243,9900.0
2007-09-20 14:10:00,40.49,40.53,40.47,40.48,11000.0,30.5243,30.5545,30.5092,30.5168,11000.0
2007-09-20 14:15:00,40.47,40.55,40.45,40.53,9500.0,30.5092,30.5696,30.4942,30.5545,9500.0
2007-09-20 14:20:00,40.52,40.53,40.46,40.47,2500.0,30.5469,30.5545,30.5017,30.5092,2500.0
2007-09-20 14:25:00,40.47,40.47,40.4,40.44,23400.0,30.5092,30.5092,30.4565,30.4866,23400.0
2007-09-20 14:30:00,40.44,40.44,40.38,40.38,16300.0,30.4866,30.4866,30.4414,30.4414,16300.0
2007-09-20 14:35:00,40.37,40.44,40.33,40.44,14900.0,30.4339,30.4866,30.4037,30.4866,14900.0
2007-09-20 14:40:00,40.43,40.52,40.43,40.46,18100.0,30.4791,30.5469,30.4791,30.5017,18100.0
2007-09-20 14:45:00,40.44,40.44,40.26,40.26,33700.0,30.4866,30.4866,30.3509,30.3509,33700.0
2007-09-20 14:50:00,40.25,40.3,40.21,40.29,19900.0,30.3434,30.3811,30.3132,30.3735,19900.0
2007-09-20 14:55:00,40.3,40.31,40.28,40.29,9300.0,30.3811,30.3886,30.366,30.3735,9300.0
2007-09-20 15:00:00,40.3,40.31,40.26,40.31,26600.0,30.3811,30.3886,30.3509,30.3886,26600.0
2007-09-20 15:05:00,40.3,40.34,40.3,40.31,19600.0,30.3811,30.4112,30.3811,30.3886,19600.0
2007-09-20 15:10:00,40.32,40.41,40.32,40.39,8400.0,30.3962,30.464,30.3962,30.4489,8400.0
2007-09-20 15:15:00,40.39,40.43,40.38,40.4,6900.0,30.4489,30.4791,30.4414,30.4565,6900.0
2007-09-20 15:20:00,40.41,40.5,40.36,40.37,53300.0,30.464,30.5319,30.4263,30.4339,53300.0
2007-09-20 15:25:00,40.36,40.42,40.36,40.41,10400.0,30.4263,30.4716,30.4263,30.464,10400.0
2007-09-20 15:30:00,40.39,40.42,40.35,40.35,33200.0,30.4489,30.4716,30.4188,30.4188,33200.0
2007-09-20 15:35:00,40.35,40.36,40.3,40.34,26200.0,30.4188,30.4263,30.3811,30.4112,26200.0
2007-09-20 15:40:00,40.35,40.39,40.3,40.3,29700.0,30.4188,30.4489,30.3811,30.3811,29700.0
2007-09-20 15:45:00,40.33,40.4,40.3,40.4,18500.0,30.4037,30.4565,30.3811,30.4565,18500.0
2007-09-20 15:50:00,40.4,40.44,40.38,40.4,52500.0,30.4565,30.4866,30.4414,30.4565,52500.0
2007-09-20 15:55:00,40.4,40.4,40.33,40.37,15800.0,30.4565,30.4565,30.4037,30.4339,15800.0
2007-09-21 09:30:00,40.61,40.64,40.35,40.64,35100.0,30.6148,30.6374,30.4188,30.6374,35100.0
2007-09-21 09:35:00,40.65,40.74,40.46,40.55,9200.0,30.6449,30.7128,30.5017,30.5696,9200.0
2007-09-21 09:40:00,40.54,40.8,40.54,40.78,24600.0,30.562,30.758,30.562,30.7429,24600.0
2007-09-21 09:45:00,40.78,40.86,40.74,40.8,80400.0,30.7429,30.8033,30.7128,30.758,80400.0
2007-09-21 09:50:00,40.8,40.99,40.75,40.96,93400.0,30.758,30.9013,30.7203,30.8786,93400.0
2007-09-21 09:55:00,40.96,41.25,40.9,41.04,83800.0,30.8786,31.0973,30.8334,30.939,83800.0
2007-09-21 10:00:00,41.05,41.25,41.04,41.12,60900.0,30.9465,31.0973,30.939,30.9993,60900.0
2007-09-21 10:05:00,41.1,41.14,41.03,41.07,124900.0,30.9842,31.0143,30.9314,30.9616,124900.0
2007-09-21 10:10:00,41.08,41.12,41.0,41.05,63400.0,30.9691,30.9993,30.9088,30.9465,63400.0
2007-09-21 10:15:00,41.05,41.06,40.89,40.91,44600.0,30.9465,30.954,30.8259,30.8409,44600.0
2007-09-21 10:20:00,40.91,41.01,40.88,40.93,43200.0,30.8409,30.9163,30.8183,30.856,43200.0
2007-09-21 10:25:00,40.93,40.96,40.9,40.9,39900.0,30.856,30.8786,30.8334,30.8334,39900.0
2007-09-21 10:30:00,40.91,40.96,40.9,40.95,50300.0,30.8409,30.8786,30.8334,30.8711,50300.0
2007-09-21 10:35:00,40.93,40.96,40.9,40.95,14500.0,30.856,30.8786,30.8334,30.8711,14500.0
2007-09-21 10:40:00,40.94,41.02,40.94,41.0,19900.0,30.8636,30.9239,30.8636,30.9088,19900.0
2007-09-21 10:45:00,41.0,41.03,40.96,41.03,15000.0,30.9088,30.9314,30.8786,30.9314,15000.0
2007-09-21 10:50:00,41.02,41.04,40.99,41.02,12900.0,30.9239,30.939,30.9013,30.9239,12900.0
2007-09-21 10:55:00,41.04,41.08,41.03,41.06,11000.0,30.939,30.9691,30.9314,30.954,11000.0
2007-09-21 11:00:00,41.06,41.1,41.0,41.0,14800.0,30.954,30.9842,30.9088,30.9088,14800.0
2007-09-21 11:05:00,41.01,41.01,40.96,40.97,15400.0,30.9163,30.9163,30.8786,30.8862,15400.0
2007-09-21 11:10:00,40.96,40.97,40.86,40.86,8200.0,30.8786,30.8862,30.8033,30.8033,8200.0
2007-09-21 11:15:00,40.86,40.87,40.8,40.82,24300.0,30.8033,30.8108,30.758,30.7731,24300.0
2007-09-21 11:20:00,40.83,40.92,40.82,40.91,15700.0,30.7806,30.8485,30.7731,30.8409,15700.0
2007-09-21 11:25:00,40.92,40.96,40.92,40.94,10400.0,30.8485,30.8786,30.8485,30.8636,10400.0
2007-09-21 11:30:00,40.95,41.03,40.93,41.03,17300.0,30.8711,30.9314,30.856,30.9314,17300.0
2007-09-21 11:35:00,41.03,41.11,41.02,41.08,25700.0,30.9314,30.9917,30.9239,30.9691,25700.0
2007-09-21 11:40:00,41.09,41.1,41.04,41.06,9800.0,30.9766,30.9842,30.939,30.954,9800.0
2007-09-21 11:45:00,41.05,41.05,41.02,41.02,5500.0,30.9465,30.9465,30.9239,30.9239,5500.0
2007-09-21 11:50:00,41.03,41.09,41.03,41.07,20900.0,30.9314,30.9766,30.9314,30.9616,20900.0
2007-09-21 11:55:00,41.07,41.11,41.07,41.09,9000.0,30.9616,30.9917,30.9616,30.9766,9000.0
2007-09-21 12:00:00,41.08,41.09,41.07,41.07,5600.0,30.9691,30.9766,30.9616,30.9616,5600.0
2007-09-21 12:05:00,41.07,41.16,41.06,41.15,32100.0,30.9616,31.0294,30.954,31.0219,32100.0
2007-09-21 12:10:00,41.15,41.18,41.12,41.18,27400.0,31.0219,31.0445,30.9993,31.0445,27400.0
2007-09-21 12:15:00,41.17,41.19,41.16,41.18,34400.0,31.037,31.052,31.0294,31.0445,34400.0
2007-09-21 12:20:00,41.18,41.19,41.14,41.15,10400.0,31.0445,31.052,31.0143,31.0219,10400.0
2007-09-21 12:25:00,41.15,41.2,41.15,41.2,6400.0,31.0219,31.0596,31.0219,31.0596,6400.0
2007-09-21 12:30:00,41.2,41.3,41.2,41.28,33700.0,31.0596,31.135,31.0596,31.1199,33700.0
2007-09-21 12:35:00,41.29,41.33,41.24,41.33,17300.0,31.1274,31.1576,31.0897,31.1576,17300.0
2007-09-21 12:40:00,41.34,41.36,41.31,41.34,25300.0,31.1651,31.1802,31.1425,31.1651,25300.0
2007-09-21 12:45:00,41.33,41.4,41.33,41.38,57100.0,31.1576,31.2103,31.1576,31.1953,57100.0
2007-09-21 12:50:00,41.38,41.38,41.24,41.28,40700.0,31.1953,31.1953,31.0897,31.1199,40700.0
2007-09-21 12:55:00,41.28,41.35,41.27,41.27,18300.0,31.1199,31.1727,31.1123,31.1123,18300.0
2007-09-21 13:00:00,41.25,41.26,41.19,41.19,11100.0,31.0973,31.1048,31.052,31.052,11100.0
2007-09-21 13:05:00,41.2,41.2,41.08,41.15,23100.0,31.0596,31.0596,30.9691,31.0219,23100.0
2007-09-21 13:10:00,41.15,41.17,41.11,41.17,25200.0,31.0219,31.037,30.9917,31.037,25200.0
2007-09-21 13:15:00,41.17,41.18,41.15,41.16,9000.0,31.037,31.0445,31.0219,31.0294,9000.0
2007-09-21 13:20:00,41.16,41.17,41.14,41.16,5900.0,31.0294,31.037,31.0143,31.0294,5900.0
2007-09-21 13:25:00,41.16,41.19,41.16,41.19,4300.0,31.0294,31.052,31.0294,31.052,4300.0
2007-09-21 13:30:00,41.19,41.2,41.17,41.2,10100.0,31.052,31.0596,31.037,31.0596,10100.0
2007-09-21 13:35:00,41.19,41.22,41.18,41.22,7400.0,31.052,31.0746,31.0445,31.0746,7400.0
2007-09-21 13:40:00,41.23,41.25,41.22,41.23,4000.0,31.0822,31.0973,31.0746,31.0822,4000.0
2007-09-21 13:45:00,41.23,41.23,41.18,41.18,8600.0,31.0822,31.0822,31.0445,31.0445,8600.0
2007-09-21 13:50:00,41.18,41.19,41.16,41.18,7400.0,31.0445,31.052,31.0294,31.0445,7400.0
2007-09-21 13:55:00,41.19,41.2,41.14,41.14,11600.0,31.052,31.0596,31.0143,31.0143,11600.0
2007-09-21 14:00:00,41.15,41.18,41.14,41.17,10900.0,31.0219,31.0445,31.0143,31.037,10900.0
2007-09-21 14:05:00,41.17,41.19,41.15,41.16,16500.0,31.037,31.052,31.0219,31.0294,16500.0
2007-09-21 14:10:00,41.16,41.16,41.14,41.16,10600.0,31.0294,31.0294,31.0143,31.0294,10600.0
2007-09-21 14:15:00,41.15,41.17,41.13,41.16,26400.0,31.0219,31.037,31.0068,31.0294,26400.0
2007-09-21 14:20:00,41.16,41.22,41.15,41.21,45500.0,31.0294,31.0746,31.0219,31.0671,45500.0
2007-09-21 14:25:00,41.21,41.22,41.2,41.21,3900.0,31.0671,31.0746,31.0596,31.0671,3900.0
2007-09-21 14:30:00,41.21,41.24,41.2,41.23,4700.0,31.0671,31.0897,31.0596,31.0822,4700.0
2007-09-21 14:35:00,41.23,41.25,41.2,41.21,25600.0,31.0822,31.0973,31.0596,31.0671,25600.0
2007-09-21 14:40:00,41.21,41.21,41.18,41.21,11900.0,31.0671,31.0671,31.0445,31.0671,11900.0
2007-09-21 14:45:00,41.2,41.25,41.19,41.19,12500.0,31.0596,31.0973,31.052,31.052,12500.0
2007-09-21 14:50:00,41.19,41.24,41.19,41.23,17200.0,31.052,31.0897,31.052,31.0822,17200.0
2007-09-21 14:55:00,41.21,41.23,41.18,41.2,11500.0,31.0671,31.0822,31.0445,31.0596,11500.0
2007-09-21 15:00:00,41.18,41.24,41.18,41.2,28400.0,31.0445,31.0897,31.0445,31.0596,28400.0
2007-09-21 15:05:00,41.19,41.22,41.18,41.2,21800.0,31.052,31.0746,31.0445,31.0596,21800.0
2007-09-21 15:10:00,41.21,41.22,41.19,41.22,43900.0,31.0671,31.0746,31.052,31.0746,43900.0
2007-09-21 15:15:00,41.22,41.22,41.17,41.2,24900.0,31.0746,31.0746,31.037,31.0596,24900.0
2007-09-21 15:20:00,41.2,41.2,41.16,41.17,23900.0,31.0596,31.0596,31.0294,31.037,23900.0
2007-09-21 15:25:00,41.17,41.18,41.1,41.1,50600.0,31.037,31.0445,30.9842,30.9842,50600.0
2007-09-21 15:30:00,41.1,41.1,41.01,41.06,26800.0,30.9842,30.9842,30.9163,30.954,26800.0
2007-09-21 15:35:00,41.06,41.06,40.99,41.02,33700.0,30.954,30.954,30.9013,30.9239,33700.0
2007-09-21 15:40:00,41.03,41.14,41.01,41.14,55700.0,30.9314,31.0143,30.9163,31.0143,55700.0
2007-09-21 15:45:00,41.14,41.21,41.12,41.2,59100.0,31.0143,31.0671,30.9993,31.0596,59100.0
2007-09-21 15:50:00,41.2,41.23,41.12,41.19,92100.0,31.0596,31.0822,30.9993,31.052,92100.0
2007-09-21 15:55:00,41.19,41.29,41.16,41.16,150600.0,31.052,31.1274,31.0294,31.0294,150600.0
2007-09-24 09:30:00,41.01,41.19,41.0,41.12,47100.0,30.9163,31.052,30.9088,30.9993,47100.0
2007-09-24 09:35:00,41.18,41.5,41.1,41.44,28400.0,31.0445,31.2857,30.9842,31.2405,28400.0
2007-09-24 09:40:00,41.4,41.54,41.31,41.51,22800.0,31.2103,31.3159,31.1425,31.2933,22800.0
2007-09-24 09:45:00,41.51,41.51,41.36,41.41,14300.0,31.2933,31.2933,31.1802,31.2179,14300.0
2007-09-24 09:50:00,41.43,41.44,41.38,41.38,3600.0,31.233,31.2405,31.1953,31.1953,3600.0
2007-09-24 09:55:00,41.38,41.39,41.3,41.34,108700.0,31.1953,31.2028,31.135,31.1651,108700.0
2007-09-24 10:00:00,41.34,41.35,41.3,41.35,17800.0,31.1651,31.1727,31.135,31.1727,17800.0
2007-09-24 10:05:00,41.35,41.41,41.32,41.33,70200.0,31.1727,31.2179,31.15,31.1576,70200.0
2007-09-24 10:10:00,41.32,41.35,41.29,41.3,20100.0,31.15,31.1727,31.1274,31.135,20100.0
2007-09-24 10:15:00,41.3,41.3,41.25,41.29,14100.0,31.135,31.135,31.0973,31.1274,14100.0
2007-09-24 10:20:00,41.29,41.34,41.28,41.32,65700.0,31.1274,31.1651,31.1199,31.15,65700.0
2007-09-24 10:25:00,41.32,41.35,41.3,41.31,32200.0,31.15,31.1727,31.135,31.1425,32200.0
2007-09-24 10:30:00,41.31,41.32,41.21,41.22,21700.0,31.1425,31.15,31.0671,31.0746,21700.0
2007-09-24 10:35:00,41.22,41.33,41.22,41.32,31000.0,31.0746,31.1576,31.0746,31.15,31000.0
2007-09-24 10:40:00,41.32,41.33,41.3,41.33,14700.0,31.15,31.1576,31.135,31.1576,14700.0
2007-09-24 10:45:00,41.32,41.33,41.28,41.29,9200.0,31.15,31.1576,31.1199,31.1274,9200.0
2007-09-24 10:50:00,41.29,41.3,41.27,41.28,9300.0,31.1274,31.135,31.1123,31.1199,9300.0
2007-09-24 10:55:00,41.29,41.33,41.28,41.3,14200.0,31.1274,31.1576,31.1199,31.135,14200.0
2007-09-24 11:00:00,41.3,41.32,41.29,41.29,12700.0,31.135,31.15,31.1274,31.1274,12700.0
2007-09-24 11:05:00,41.3,41.33,41.3,41.32,8800.0,31.135,31.1576,31.135,31.15,8800.0
2007-09-24 11:10:00,41.31,41.37,41.31,41.34,61800.0,31.1425,31.1877,31.1425,31.1651,61800.0
2007-09-24 11:15:00,41.35,41.38,41.35,41.36,6500.0,31.1727,31.1953,31.1727,31.1802,6500.0
2007-09-24 11:20:00,41.37,41.46,41.36,41.4,22600.0,31.1877,31.2556,31.1802,31.2103,22600.0
2007-09-24 11:25:00,41.4,41.43,41.32,41.35,32300.0,31.2103,31.233,31.15,31.1727,32300.0
2007-09-24 11:30:00,41.35,41.39,41.31,41.31,13600.0,31.1727,31.2028,31.1425,31.1425,13600.0
2007-09-24 11:35:00,41.3,41.39,41.24,41.24,35100.0,31.135,31.2028,31.0897,31.0897,35100.0
2007-09-24 11:40:00,41.24,41.33,41.24,41.33,12900.0,31.0897,31.1576,31.0897,31.1576,12900.0
2007-09-24 11:45:00,41.34,41.38,41.33,41.37,8600.0,31.1651,31.1953,31.1576,31.1877,8600.0
2007-09-24 11:50:00,41.37,41.5,41.36,41.5,14100.0,31.1877,31.2857,31.1802,31.2857,14100.0
2007-09-24 11:55:00,41.49,41.5,41.47,41.49,15500.0,31.2782,31.2857,31.2631,31.2782,15500.0
2007-09-24 12:00:00,41.49,41.72,41.49,41.69,66600.0,31.2782,31.4516,31.2782,31.429,66600.0
2007-09-24 12:05:00,41.7,41.7,41.56,41.61,73000.0,31.4365,31.4365,31.331,31.3687,73000.0
2007-09-24 12:10:00,41.62,41.62,41.6,41.6,6000.0,31.3762,31.3762,31.3611,31.3611,6000.0
2007-09-24 12:15:00,41.6,41.62,41.58,41.61,5000.0,31.3611,31.3762,31.346,31.3687,5000.0
2007-09-24 12:20:00,41.63,41.7,41.63,41.66,14100.0,31.3837,31.4365,31.3837,31.4064,14100.0
2007-09-24 12:25:00,41.66,41.68,41.6,41.67,5500.0,31.4064,31.4214,31.3611,31.4139,5500.0
2007-09-24 12:30:00,41.68,41.72,41.67,41.71,20700.0,31.4214,31.4516,31.4139,31.444,20700.0
2007-09-24 12:35:00,41.71,41.72,41.7,41.71,9400.0,31.444,31.4516,31.4365,31.444,9400.0
2007-09-24 12:40:00,41.71,41.74,41.68,41.7,15100.0,31.444,31.4667,31.4214,31.4365,15100.0
2007-09-24 12:45:00,41.69,41.76,41.69,41.75,18800.0,31.429,31.4817,31.429,31.4742,18800.0
2007-09-24 12:50:00,41.75,41.75,41.68,41.7,13900.0,31.4742,31.4742,31.4214,31.4365,13900.0
2007-09-24 12:55:00,41.69,41.75,41.68,41.75,15900.0,31.429,31.4742,31.4214,31.4742,15900.0
2007-09-24 13:00:00,41.75,41.76,41.73,41.74,12900.0,31.4742,31.4817,31.4591,31.4667,12900.0
2007-09-24 13:05:00,41.74,41.87,41.71,41.78,70600.0,31.4667,31.5647,31.444,31.4968,70600.0
2007-09-24 13:10:00,41.79,41.85,41.77,41.81,48500.0,31.5044,31.5496,31.4893,31.5194,48500.0
2007-09-24 13:15:00,41.82,41.83,41.78,41.8,63100.0,31.527,31.5345,31.4968,31.5119,63100.0
2007-09-24 13:20:00,41.8,41.81,41.71,41.73,53200.0,31.5119,31.5194,31.444,31.4591,53200.0
2007-09-24 13:25:00,41.72,41.74,41.7,41.7,87800.0,31.4516,31.4667,31.4365,31.4365,87800.0
2007-09-24 13:30:00,41.7,41.72,41.65,41.7,16000.0,31.4365,31.4516,31.3988,31.4365,16000.0
2007-09-24 13:35:00,41.7,41.72,41.66,41.72,19300.0,31.4365,31.4516,31.4064,31.4516,19300.0
2007-09-24 13:40:00,41.71,41.78,41.65,41.77,27000.0,31.444,31.4968,31.3988,31.4893,27000.0
2007-09-24 13:45:00,41.77,41.78,41.74,41.77,49300.0,31.4893,31.4968,31.4667,31.4893,49300.0
2007-09-24 13:50:00,41.77,41.81,41.75,41.78,48300.0,31.4893,31.5194,31.4742,31.4968,48300.0
2007-09-24 13:55:00,41.78,41.78,41.7,41.72,32300.0,31.4968,31.4968,31.4365,31.4516,32300.0
2007-09-24 14:00:00,41.73,41.76,41.7,41.72,23700.0,31.4591,31.4817,31.4365,31.4516,23700.0
2007-09-24 14:05:00,41.72,41.81,41.7,41.77,10500.0,31.4516,31.5194,31.4365,31.4893,10500.0
2007-09-24 14:10:00,41.78,41.78,41.7,41.71,15200.0,31.4968,31.4968,31.4365,31.444,15200.0
2007-09-24 14:15:00,41.7,41.79,41.65,41.79,26400.0,31.4365,31.5044,31.3988,31.5044,26400.0
2007-09-24 14:20:00,41.79,41.82,41.65,41.65,62400.0,31.5044,31.527,31.3988,31.3988,62400.0
2007-09-24 14:25:00,41.65,41.69,41.65,41.67,11800.0,31.3988,31.429,31.3988,31.4139,11800.0
2007-09-24 14:30:00,41.67,41.68,41.65,41.67,17300.0,31.4139,31.4214,31.3988,31.4139,17300.0
2007-09-24 14:35:00,41.68,41.8,41.67,41.8,33300.0,31.4214,31.5119,31.4139,31.5119,33300.0
2007-09-24 14:40:00,41.81,41.94,41.81,41.89,29300.0,31.5194,31.6174,31.5194,31.5797,29300.0
2007-09-24 14:45:00,41.89,41.91,41.83,41.91,19400.0,31.5797,31.5948,31.5345,31.5948,19400.0
2007-09-24 14:50:00,41.91,41.99,41.87,41.98,23100.0,31.5948,31.6551,31.5647,31.6476,23100.0
2007-09-24 14:55:00,41.99,42.08,41.84,41.85,112900.0,31.6551,31.723,31.542,31.5496,112900.0
2007-09-24 15:00:00,41.85,41.85,41.71,41.75,42200.0,31.5496,31.5496,31.444,31.4742,42200.0
2007-09-24 15:05:00,41.75,41.86,41.74,41.83,67200.0,31.4742,31.5571,31.4667,31.5345,67200.0
2007-09-24 15:10:00,41.83,41.84,41.75,41.78,20200.0,31.5345,31.542,31.4742,31.4968,20200.0
2007-09-24 15:15:00,41.79,41.85,41.79,41.85,21800.0,31.5044,31.5496,31.5044,31.5496,21800.0
2007-09-24 15:20:00,41.85,41.91,41.84,41.91,36500.0,31.5496,31.5948,31.542,31.5948,36500.0
2007-09-24 15:25:00,41.91,41.95,41.89,41.89,45100.0,31.5948,31.625,31.5797,31.5797,45100.0
2007-09-24 15:30:00,41.89,41.9,41.79,41.79,49900.0,31.5797,31.5873,31.5044,31.5044,49900.0
2007-09-24 15:35:00,41.79,41.84,41.77,41.78,42300.0,31.5044,31.542,31.4893,31.4968,42300.0
2007-09-24 15:40:00,41.78,41.81,41.74,41.75,39600.0,31.4968,31.5194,31.4667,31.4742,39600.0
2007-09-24 15:45:00,41.74,41.75,41.65,41.72,61500.0,31.4667,31.4742,31.3988,31.4516,61500.0
2007-09-24 15:50:00,41.72,41.77,41.7,41.77,33900.0,31.4516,31.4893,31.4365,31.4893,33900.0
2007-09-24 15:55:00,41.77,41.8,41.72,41.77,48300.0,31.4893,31.5119,31.4516,31.4893,48300.0
2007-09-25 09:30:00,41.31,41.75,41.17,41.3,56100.0,31.1425,31.4742,31.037,31.135,56100.0
2007-09-25 09:35:00,41.36,41.45,41.22,41.32,15100.0,31.1802,31.248,31.0746,31.15,15100.0
2007-09-25 09:40:00,41.33,41.66,41.3,41.5,17700.0,31.1576,31.4064,31.135,31.2857,17700.0
2007-09-25 09:45:00,41.49,41.92,41.48,41.72,29000.0,31.2782,31.6024,31.2707,31.4516,29000.0
2007-09-25 09:50:00,41.7,41.83,41.68,41.74,17300.0,31.4365,31.5345,31.4214,31.4667,17300.0
2007-09-25 09:55:00,41.76,41.76,41.68,41.75,8200.0,31.4817,31.4817,31.4214,31.4742,8200.0
2007-09-25 10:00:00,41.74,41.82,41.66,41.73,43200.0,31.4667,31.527,31.4064,31.4591,43200.0
2007-09-25 10:05:00,41.72,41.78,41.72,41.73,13700.0,31.4516,31.4968,31.4516,31.4591,13700.0
2007-09-25 10:10:00,41.73,41.82,41.72,41.79,27400.0,31.4591,31.527,31.4516,31.5044,27400.0
2007-09-25 10:15:00,41.8,42.02,41.8,42.02,76500.0,31.5119,31.6777,31.5119,31.6777,76500.0
2007-09-25 10:20:00,42.02,42.05,41.88,41.94,55500.0,31.6777,31.7004,31.5722,31.6174,55500.0
2007-09-25 10:25:00,41.93,41.94,41.8,41.83,33500.0,31.6099,31.6174,31.5119,31.5345,33500.0
2007-09-25 10:30:00,41.82,41.84,41.79,41.84,13900.0,31.527,31.542,31.5044,31.542,13900.0
2007-09-25 10:35:00,41.83,41.92,41.83,41.84,28200.0,31.5345,31.6024,31.5345,31.542,28200.0
2007-09-25 10:40:00,41.82,41.85,41.76,41.78,20500.0,31.527,31.5496,31.4817,31.4968,20500.0
2007-09-25 10:45:00,41.76,41.78,41.75,41.75,9600.0,31.4817,31.4968,31.4742,31.4742,9600.0
2007-09-25 10:50:00,41.75,41.76,41.73,41.75,13700.0,31.4742,31.4817,31.4591,31.4742,13700.0
2007-09-25 10:55:00,41.74,41.78,41.72,41.76,33100.0,31.4667,31.4968,31.4516,31.4817,33100.0
2007-09-25 11:00:00,41.72,41.76,41.72,41.75,16000.0,31.4516,31.4817,31.4516,31.4742,16000.0
2007-09-25 11:05:00,41.75,41.77,41.73,41.75,13600.0,31.4742,31.4893,31.4591,31.4742,13600.0
2007-09-25 11:10:00,41.75,41.78,41.74,41.77,12700.0,31.4742,31.4968,31.4667,31.4893,12700.0
2007-09-25 11:15:00,41.78,41.78,41.74,41.74,16400.0,31.4968,31.4968,31.4667,31.4667,16400.0
2007-09-25 11:20:00,41.74,41.75,41.65,41.65,10200.0,31.4667,31.4742,31.3988,31.3988,10200.0
2007-09-25 11:25:00,41.64,41.65,41.61,41.62,6400.0,31.3913,31.3988,31.3687,31.3762,6400.0
2007-09-25 11:30:00,41.61,41.62,41.54,41.58,102400.0,31.3687,31.3762,31.3159,31.346,102400.0
2007-09-25 11:35:00,41.6,41.65,41.59,41.6,6600.0,31.3611,31.3988,31.3536,31.3611,6600.0
2007-09-25 11:40:00,41.59,41.61,41.58,41.59,10100.0,31.3536,31.3687,31.346,31.3536,10100.0
2007-09-25 11:45:00,41.59,41.59,41.55,41.55,9100.0,31.3536,31.3536,31.3234,31.3234,9100.0
2007-09-25 11:50:00,41.55,41.57,41.52,41.52,14400.0,31.3234,31.3385,31.3008,31.3008,14400.0
2007-09-25 11:55:00,41.52,41.6,41.5,41.6,21600.0,31.3008,31.3611,31.2857,31.3611,21600.0
2007-09-25 12:00:00,41.6,41.61,41.58,41.61,9500.0,31.3611,31.3687,31.346,31.3687,9500.0
2007-09-25 12:05:00,41.61,41.62,41.59,41.6,7600.0,31.3687,31.3762,31.3536,31.3611,7600.0
2007-09-25 12:10:00,41.59,41.61,41.55,41.55,10800.0,31.3536,31.3687,31.3234,31.3234,10800.0
2007-09-25 12:15:00,41.54,41.58,41.53,41.54,6900.0,31.3159,31.346,31.3083,31.3159,6900.0
2007-09-25 12:20:00,41.54,41.55,41.45,41.45,13000.0,31.3159,31.3234,31.248,31.248,13000.0
2007-09-25 12:25:00,41.47,41.53,41.45,41.53,7100.0,31.2631,31.3083,31.248,31.3083,7100.0
2007-09-25 12:30:00,41.54,41.54,41.47,41.48,6200.0,31.3159,31.3159,31.2631,31.2707,6200.0
2007-09-25 12:35:00,41.49,41.49,41.44,41.44,4100.0,31.2782,31.2782,31.2405,31.2405,4100.0
2007-09-25 12:40:00,41.45,41.55,41.43,41.45,110400.0,31.248,31.3234,31.233,31.248,110400.0
2007-09-25 12:45:00,41.46,41.52,41.45,41.51,14300.0,31.2556,31.3008,31.248,31.2933,14300.0
2007-09-25 12:50:00,41.51,41.56,41.49,41.51,93600.0,31.2933,31.331,31.2782,31.2933,93600.0
2007-09-25 12:55:00,41.51,41.51,41.4,41.44,20000.0,31.2933,31.2933,31.2103,31.2405,20000.0
2007-09-25 13:00:00,41.42,41.43,41.4,41.43,13300.0,31.2254,31.233,31.2103,31.233,13300.0
2007-09-25 13:05:00,41.42,41.45,41.42,41.43,6200.0,31.2254,31.248,31.2254,31.233,6200.0
2007-09-25 13:10:00,41.44,41.46,41.43,41.43,8400.0,31.2405,31.2556,31.233,31.233,8400.0
2007-09-25 13:15:00,41.45,41.51,41.44,41.48,13000.0,31.248,31.2933,31.2405,31.2707,13000.0
2007-09-25 13:20:00,41.48,41.48,41.44,41.45,10600.0,31.2707,31.2707,31.2405,31.248,10600.0
2007-09-25 13:25:00,41.46,41.49,41.44,41.46,7900.0,31.2556,31.2782,31.2405,31.2556,7900.0
2007-09-25 13:30:00,41.46,41.47,41.45,41.45,6700.0,31.2556,31.2631,31.248,31.248,6700.0
2007-09-25 13:35:00,41.47,41.48,41.46,41.48,3400.0,31.2631,31.2707,31.2556,31.2707,3400.0
2007-09-25 13:40:00,41.47,41.49,41.42,41.42,11500.0,31.2631,31.2782,31.2254,31.2254,11500.0
2007-09-25 13:45:00,41.42,41.43,41.39,41.4,7300.0,31.2254,31.233,31.2028,31.2103,7300.0
2007-09-25 13:50:00,41.39,41.4,41.26,41.27,27600.0,31.2028,31.2103,31.1048,31.1123,27600.0
2007-09-25 13:55:00,41.27,41.34,41.27,41.32,11200.0,31.1123,31.1651,31.1123,31.15,11200.0
2007-09-25 14:00:00,41.32,41.33,41.22,41.28,36900.0,31.15,31.1576,31.0746,31.1199,36900.0
2007-09-25 14:05:00,41.27,41.32,41.27,41.29,17700.0,31.1123,31.15,31.1123,31.1274,17700.0
2007-09-25 14:10:00,41.28,41.33,41.27,41.3,18900.0,31.1199,31.1576,31.1123,31.135,18900.0
2007-09-25 14:15:00,41.3,41.34,41.29,41.34,14200.0,31.135,31.1651,31.1274,31.1651,14200.0
2007-09-25 14:20:00,41.34,41.36,41.32,41.35,7300.0,31.1651,31.1802,31.15,31.1727,7300.0
2007-09-25 14:25:00,41.36,41.43,41.3,41.41,45200.0,31.1802,31.233,31.135,31.2179,45200.0
2007-09-25 14:30:00,41.39,41.42,41.31,41.39,37800.0,31.2028,31.2254,31.1425,31.2028,37800.0
2007-09-25 14:35:00,41.39,41.55,41.37,41.49,71100.0,31.2028,31.3234,31.1877,31.2782,71100.0
2007-09-25 14:40:00,41.47,41.51,41.36,41.47,127000.0,31.2631,31.2933,31.1802,31.2631,127000.0
2007-09-25 14:45:00,41.48,41.57,41.44,41.57,44000.0,31.2707,31.3385,31.2405,31.3385,44000.0
2007-09-25 14:50:00,41.57,41.6,41.55,41.58,17700.0,31.3385,31.3611,31.3234,31.346,17700.0
2007-09-25 14:55:00,41.58,41.6,41.57,41.59,11300.0,31.346,31.3611,31.3385,31.3536,11300.0
2007-09-25 15:00:00,41.59,41.64,41.58,41.6,21400.0,31.3536,31.3913,31.346,31.3611,21400.0
2007-09-25 15:05:00,41.6,41.63,41.59,41.62,19400.0,31.3611,31.3837,31.3536,31.3762,19400.0
2007-09-25 15:10:00,41.62,41.69,41.61,41.67,32900.0,31.3762,31.429,31.3687,31.4139,32900.0
2007-09-25 15:15:00,41.66,41.71,41.64,41.64,26000.0,31.4064,31.444,31.3913,31.3913,26000.0
2007-09-25 15:20:00,41.64,41.71,41.64,41.69,65100.0,31.3913,31.444,31.3913,31.429,65100.0
2007-09-25 15:25:00,41.7,41.71,41.67,41.69,15300.0,31.4365,31.444,31.4139,31.429,15300.0
2007-09-25 15:30:00,41.68,41.73,41.68,41.7,21000.0,31.4214,31.4591,31.4214,31.4365,21000.0
2007-09-25 15:35:00,41.7,41.73,41.69,41.7,28800.0,31.4365,31.4591,31.429,31.4365,28800.0
2007-09-25 15:40:00,41.7,41.82,41.69,41.78,54700.0,31.4365,31.527,31.429,31.4968,54700.0
2007-09-25 15:45:00,41.78,41.82,41.76,41.78,66200.0,31.4968,31.527,31.4817,31.4968,66200.0
2007-09-25 15:50:00,41.78,41.8,41.74,41.78,62300.0,31.4968,31.5119,31.4667,31.4968,62300.0
2007-09-25 15:55:00,41.78,41.84,41.75,41.84,69300.0,31.4968,31.542,31.4742,31.542,69300.0
2007-09-26 09:30:00,41.87,41.98,41.87,41.95,23700.0,31.5647,31.6476,31.5647,31.625,23700.0
2007-09-26 09:35:00,41.95,42.25,41.95,42.25,24600.0,31.625,31.8511,31.625,31.8511,24600.0
2007-09-26 09:40:00,42.25,42.3,42.23,42.23,49800.0,31.8511,31.8888,31.8361,31.8361,49800.0
2007-09-26 09:45:00,42.23,42.24,42.1,42.11,32400.0,31.8361,31.8436,31.7381,31.7456,32400.0
2007-09-26 09:50:00,42.15,42.17,42.1,42.16,17300.0,31.7758,31.7908,31.7381,31.7833,17300.0
2007-09-26 09:55:00,42.15,42.25,42.05,42.25,16800.0,31.7758,31.8511,31.7004,31.8511,16800.0
2007-09-26 10:00:00,42.23,42.23,42.08,42.11,22400.0,31.8361,31.8361,31.723,31.7456,22400.0
2007-09-26 10:05:00,42.1,42.13,41.98,42.0,8000.0,31.7381,31.7607,31.6476,31.6627,8000.0
2007-09-26 10:10:00,41.97,41.97,41.84,41.91,25300.0,31.6401,31.6401,31.542,31.5948,25300.0
2007-09-26 10:15:00,41.9,41.92,41.83,41.88,24700.0,31.5873,31.6024,31.5345,31.5722,24700.0
2007-09-26 10:20:00,41.88,41.96,41.88,41.92,9200.0,31.5722,31.6325,31.5722,31.6024,9200.0
2007-09-26 10:25:00,41.93,41.99,41.91,41.97,11200.0,31.6099,31.6551,31.5948,31.6401,11200.0
2007-09-26 10:30:00,41.97,41.97,41.85,41.86,11200.0,31.6401,31.6401,31.5496,31.5571,11200.0
2007-09-26 10:35:00,41.86,41.87,41.75,41.75,16900.0,31.5571,31.5647,31.4742,31.4742,16900.0
2007-09-26 10:40:00,41.75,41.84,41.71,41.84,11700.0,31.4742,31.542,31.444,31.542,11700.0
2007-09-26 10:45:00,41.84,41.86,41.79,41.84,12400.0,31.542,31.5571,31.5044,31.542,12400.0
2007-09-26 10:50:00,41.85,41.92,41.84,41.92,8900.0,31.5496,31.6024,31.542,31.6024,8900.0
2007-09-26 10:55:00,41.93,42.0,41.92,41.97,12500.0,31.6099,31.6627,31.6024,31.6401,12500.0
2007-09-26 11:00:00,41.97,42.07,41.97,42.07,14500.0,31.6401,31.7154,31.6401,31.7154,14500.0
2007-09-26 11:05:00,42.08,42.14,42.07,42.11,31000.0,31.723,31.7682,31.7154,31.7456,31000.0
2007-09-26 11:10:00,42.11,42.18,42.1,42.17,12100.0,31.7456,31.7984,31.7381,31.7908,12100.0
2007-09-26 11:15:00,42.17,42.22,42.17,42.22,9400.0,31.7908,31.8285,31.7908,31.8285,9400.0
2007-09-26 11:20:00,42.22,42.26,42.21,42.25,16800.0,31.8285,31.8587,31.821,31.8511,16800.0
2007-09-26 11:25:00,42.25,42.34,42.25,42.32,24100.0,31.8511,31.919,31.8511,31.9039,24100.0
2007-09-26 11:30:00,42.34,42.39,42.3,42.38,75600.0,31.919,31.9567,31.8888,31.9491,75600.0
2007-09-26 11:35:00,42.37,42.4,42.34,42.38,78700.0,31.9416,31.9642,31.919,31.9491,78700.0
2007-09-26 11:40:00,42.38,42.39,42.3,42.35,46100.0,31.9491,31.9567,31.8888,31.9265,46100.0
2007-09-26 11:45:00,42.36,42.44,42.34,42.44,26600.0,31.9341,31.9944,31.919,31.9944,26600.0
2007-09-26 11:50:00,42.44,42.53,42.43,42.5,43000.0,31.9944,32.0622,31.9868,32.0396,43000.0
2007-09-26 11:55:00,42.5,42.54,42.38,42.38,49800.0,32.0396,32.0698,31.9491,31.9491,49800.0
2007-09-26 12:00:00,42.4,42.42,42.39,42.42,6700.0,31.9642,31.9793,31.9567,31.9793,6700.0
2007-09-26 12:05:00,42.42,42.48,42.38,42.48,16600.0,31.9793,32.0245,31.9491,32.0245,16600.0
2007-09-26 12:10:00,42.49,42.49,42.31,42.32,67800.0,32.0321,32.0321,31.8964,31.9039,67800.0
2007-09-26 12:15:00,42.32,42.47,42.24,42.47,42400.0,31.9039,32.017,31.8436,32.017,42400.0
2007-09-26 12:20:00,42.48,42.48,42.31,42.34,57400.0,32.0245,32.0245,31.8964,31.919,57400.0
2007-09-26 12:25:00,42.34,42.46,42.33,42.37,31700.0,31.919,32.0095,31.9114,31.9416,31700.0
2007-09-26 12:30:00,42.37,42.5,42.37,42.4,70500.0,31.9416,32.0396,31.9416,31.9642,70500.0
2007-09-26 12:35:00,42.41,42.46,42.4,42.4,15400.0,31.9718,32.0095,31.9642,31.9642,15400.0
2007-09-26 12:40:00,42.39,42.4,42.36,42.37,9300.0,31.9567,31.9642,31.9341,31.9416,9300.0
2007-09-26 12:45:00,42.37,42.37,42.32,42.33,30600.0,31.9416,31.9416,31.9039,31.9114,30600.0
2007-09-26 12:50:00,42.31,42.35,42.31,42.35,13400.0,31.8964,31.9265,31.8964,31.9265,13400.0
2007-09-26 12:55:00,42.34,42.34,42.23,42.25,40100.0,31.919,31.919,31.8361,31.8511,40100.0
2007-09-26 13:00:00,42.25,42.33,42.24,42.26,53400.0,31.8511,31.9114,31.8436,31.8587,53400.0
2007-09-26 13:05:00,42.27,42.29,42.25,42.26,17600.0,31.8662,31.8813,31.8511,31.8587,17600.0
2007-09-26 13:10:00,42.25,42.26,42.22,42.25,35200.0,31.8511,31.8587,31.8285,31.8511,35200.0
2007-09-26 13:15:00,42.25,42.25,42.23,42.25,45400.0,31.8511,31.8511,31.8361,31.8511,45400.0
2007-09-26 13:20:00,42.24,42.25,42.23,42.24,22800.0,31.8436,31.8511,31.8361,31.8436,22800.0
2007-09-26 13:25:00,42.24,42.31,42.24,42.25,100000.0,31.8436,31.8964,31.8436,31.8511,100000.0
2007-09-26 13:30:00,42.26,42.27,42.25,42.26,17300.0,31.8587,31.8662,31.8511,31.8587,17300.0
2007-09-26 13:35:00,42.26,42.26,42.13,42.21,57000.0,31.8587,31.8587,31.7607,31.821,57000.0
2007-09-26 13:40:00,42.22,42.22,42.1,42.12,29400.0,31.8285,31.8285,31.7381,31.7531,29400.0
2007-09-26 13:45:00,42.12,42.22,42.1,42.22,23100.0,31.7531,31.8285,31.7381,31.8285,23100.0
2007-09-26 13:50:00,42.21,42.25,42.15,42.21,48200.0,31.821,31.8511,31.7758,31.821,48200.0
2007-09-26 13:55:00,42.21,42.21,42.13,42.18,29700.0,31.821,31.821,31.7607,31.7984,29700.0
2007-09-26 14:00:00,42.19,42.21,42.13,42.16,79100.0,31.8059,31.821,31.7607,31.7833,79100.0
2007-09-26 14:05:00,42.16,42.18,42.15,42.18,91300.0,31.7833,31.7984,31.7758,31.7984,91300.0
2007-09-26 14:10:00,42.16,42.16,42.11,42.12,203900.0,31.7833,31.7833,31.7456,31.7531,203900.0
2007-09-26 14:15:00,42.12,42.18,42.1,42.16,29500.0,31.7531,31.7984,31.7381,31.7833,29500.0
2007-09-26 14:20:00,42.15,42.16,42.11,42.14,23100.0,31.7758,31.7833,31.7456,31.7682,23100.0
2007-09-26 14:25:00,42.13,42.14,42.12,42.13,26500.0,31.7607,31.7682,31.7531,31.7607,26500.0
2007-09-26 14:30:00,42.13,42.14,42.1,42.12,59200.0,31.7607,31.7682,31.7381,31.7531,59200.0
2007-09-26 14:35:00,42.12,42.13,42.06,42.08,69200.0,31.7531,31.7607,31.7079,31.723,69200.0
2007-09-26 14:40:00,42.09,42.09,41.98,42.03,65800.0,31.7305,31.7305,31.6476,31.6853,65800.0
2007-09-26 14:45:00,42.03,42.03,42.0,42.0,25600.0,31.6853,31.6853,31.6627,31.6627,25600.0
2007-09-26 14:50:00,42.0,42.02,41.99,41.99,61400.0,31.6627,31.6777,31.6551,31.6551,61400.0
2007-09-26 14:55:00,42.0,42.06,41.97,41.97,51600.0,31.6627,31.7079,31.6401,31.6401,51600.0
2007-09-26 15:00:00,41.98,42.04,41.98,41.99,40900.0,31.6476,31.6928,31.6476,31.6551,40900.0
2007-09-26 15:05:00,41.99,42.01,41.97,41.99,23800.0,31.6551,31.6702,31.6401,31.6551,23800.0
2007-09-26 15:10:00,42.0,42.03,41.99,42.03,50100.0,31.6627,31.6853,31.6551,31.6853,50100.0
2007-09-26 15:15:00,42.06,42.08,41.96,42.0,37400.0,31.7079,31.723,31.6325,31.6627,37400.0
2007-09-26 15:20:00,42.0,42.07,41.97,41.98,17100.0,31.6627,31.7154,31.6401,31.6476,17100.0
2007-09-26 15:25:00,41.98,42.01,41.97,42.01,17800.0,31.6476,31.6702,31.6401,31.6702,17800.0
2007-09-26 15:30:00,42.01,42.01,41.96,41.98,21700.0,31.6702,31.6702,31.6325,31.6476,21700.0
2007-09-26 15:35:00,41.97,41.97,41.9,41.95,19500.0,31.6401,31.6401,31.5873,31.625,19500.0
2007-09-26 15:40:00,41.95,41.95,41.84,41.86,32800.0,31.625,31.625,31.542,31.5571,32800.0
2007-09-26 15:45:00,41.84,41.95,41.81,41.92,72300.0,31.542,31.625,31.5194,31.6024,72300.0
2007-09-26 15:50:00,41.91,42.1,41.9,42.06,64100.0,31.5948,31.7381,31.5873,31.7079,64100.0
2007-09-26 15:55:00,42.07,42.08,41.95,41.99,61400.0,31.7154,31.723,31.625,31.6551,61400.0
2007-09-27 09:30:00,42.6,42.76,42.28,42.61,40600.0,32.115,32.2356,31.8738,32.1225,40600.0
2007-09-27 09:35:00,42.61,42.61,42.45,42.47,38000.0,32.1225,32.1225,32.0019,32.017,38000.0
2007-09-27 09:40:00,42.46,42.46,42.25,42.32,23200.0,32.0095,32.0095,31.8511,31.9039,23200.0
2007-09-27 09:45:00,42.32,42.38,42.31,42.36,21600.0,31.9039,31.9491,31.8964,31.9341,21600.0
2007-09-27 09:50:00,42.35,42.35,42.21,42.21,14500.0,31.9265,31.9265,31.821,31.821,14500.0
2007-09-27 09:55:00,42.21,42.25,42.18,42.19,20700.0,31.821,31.8511,31.7984,31.8059,20700.0
2007-09-27 10:00:00,42.18,42.21,42.07,42.2,113700.0,31.7984,31.821,31.7154,31.8134,113700.0
2007-09-27 10:05:00,42.21,42.29,42.17,42.22,37100.0,31.821,31.8813,31.7908,31.8285,37100.0
2007-09-27 10:10:00,42.23,42.25,42.17,42.2,22900.0,31.8361,31.8511,31.7908,31.8134,22900.0
2007-09-27 10:15:00,42.21,42.23,42.18,42.2,17200.0,31.821,31.8361,31.7984,31.8134,17200.0
2007-09-27 10:20:00,42.21,42.22,41.96,41.98,33700.0,31.821,31.8285,31.6325,31.6476,33700.0
2007-09-27 10:25:00,41.97,42.06,41.97,42.04,15200.0,31.6401,31.7079,31.6401,31.6928,15200.0
2007-09-27 10:30:00,42.04,42.25,42.04,42.22,17600.0,31.6928,31.8511,31.6928,31.8285,17600.0
2007-09-27 10:35:00,42.25,42.31,42.22,42.31,31800.0,31.8511,31.8964,31.8285,31.8964,31800.0
2007-09-27 10:40:00,42.31,42.32,42.27,42.31,7400.0,31.8964,31.9039,31.8662,31.8964,7400.0
2007-09-27 10:45:00,42.31,42.35,42.29,42.31,9900.0,31.8964,31.9265,31.8813,31.8964,9900.0
2007-09-27 10:50:00,42.3,42.31,42.26,42.29,4400.0,31.8888,31.8964,31.8587,31.8813,4400.0
2007-09-27 10:55:00,42.29,42.38,42.28,42.35,6400.0,31.8813,31.9491,31.8738,31.9265,6400.0
2007-09-27 11:00:00,42.38,42.38,42.33,42.37,6400.0,31.9491,31.9491,31.9114,31.9416,6400.0
2007-09-27 11:05:00,42.38,42.43,42.36,42.42,8900.0,31.9491,31.9868,31.9341,31.9793,8900.0
2007-09-27 11:10:00,42.41,42.48,42.39,42.45,14000.0,31.9718,32.0245,31.9567,32.0019,14000.0
2007-09-27 11:15:00,42.44,42.49,42.43,42.48,7800.0,31.9944,32.0321,31.9868,32.0245,7800.0
2007-09-27 11:20:00,42.48,42.5,42.37,42.39,16000.0,32.0245,32.0396,31.9416,31.9567,16000.0
2007-09-27 11:25:00,42.38,42.41,42.32,42.36,18200.0,31.9491,31.9718,31.9039,31.9341,18200.0
2007-09-27 11:30:00,42.34,42.42,42.32,42.4,14600.0,31.919,31.9793,31.9039,31.9642,14600.0
2007-09-27 11:35:00,42.39,42.41,42.35,42.35,21100.0,31.9567,31.9718,31.9265,31.9265,21100.0
2007-09-27 11:40:00,42.37,42.47,42.35,42.46,9500.0,31.9416,32.017,31.9265,32.0095,9500.0
2007-09-27 11:45:00,42.46,42.47,42.35,42.39,14300.0,32.0095,32.017,31.9265,31.9567,14300.0
2007-09-27 11:50:00,42.39,42.45,42.35,42.35,18900.0,31.9567,32.0019,31.9265,31.9265,18900.0
2007-09-27 11:55:00,42.35,42.4,42.33,42.4,8300.0,31.9265,31.9642,31.9114,31.9642,8300.0
2007-09-27 12:00:00,42.42,42.43,42.38,42.43,8900.0,31.9793,31.9868,31.9491,31.9868,8900.0
2007-09-27 12:05:00,42.43,42.47,42.43,42.43,8100.0,31.9868,32.017,31.9868,31.9868,8100.0
2007-09-27 12:10:00,42.39,42.39,42.33,42.37,6600.0,31.9567,31.9567,31.9114,31.9416,6600.0
2007-09-27 12:15:00,42.37,42.38,42.34,42.35,7000.0,31.9416,31.9491,31.919,31.9265,7000.0
2007-09-27 12:20:00,42.35,42.41,42.33,42.4,9600.0,31.9265,31.9718,31.9114,31.9642,9600.0
2007-09-27 12:25:00,42.41,42.44,42.41,42.42,7400.0,31.9718,31.9944,31.9718,31.9793,7400.0
2007-09-27 12:30:00,42.42,42.43,42.41,42.43,4500.0,31.9793,31.9868,31.9718,31.9868,4500.0
2007-09-27 12:35:00,42.42,42.43,42.37,42.38,9400.0,31.9793,31.9868,31.9416,31.9491,9400.0
2007-09-27 12:40:00,42.38,42.38,42.35,42.35,6100.0,31.9491,31.9491,31.9265,31.9265,6100.0
2007-09-27 12:45:00,42.35,42.49,42.34,42.49,26200.0,31.9265,32.0321,31.919,32.0321,26200.0
2007-09-27 12:50:00,42.47,42.6,42.45,42.58,6700.0,32.017,32.115,32.0019,32.0999,6700.0
2007-09-27 12:55:00,42.6,42.6,42.54,42.55,5800.0,32.115,32.115,32.0698,32.0773,5800.0
2007-09-27 13:00:00,42.55,42.57,42.52,42.56,6800.0,32.0773,32.0924,32.0547,32.0848,6800.0
2007-09-27 13:05:00,42.56,42.57,42.5,42.52,4300.0,32.0848,32.0924,32.0396,32.0547,4300.0
2007-09-27 13:10:00,42.54,42.59,42.51,42.55,11100.0,32.0698,32.1075,32.0471,32.0773,11100.0
2007-09-27 13:15:00,42.55,42.55,42.49,42.5,17700.0,32.0773,32.0773,32.0321,32.0396,17700.0
2007-09-27 13:20:00,42.52,42.52,42.49,42.51,17000.0,32.0547,32.0547,32.0321,32.0471,17000.0
2007-09-27 13:25:00,42.5,42.52,42.47,42.51,16000.0,32.0396,32.0547,32.017,32.0471,16000.0
2007-09-27 13:30:00,42.51,42.6,42.51,42.58,43400.0,32.0471,32.115,32.0471,32.0999,43400.0
2007-09-27 13:35:00,42.57,42.6,42.5,42.52,23300.0,32.0924,32.115,32.0396,32.0547,23300.0
2007-09-27 13:40:00,42.52,42.55,42.49,42.5,20000.0,32.0547,32.0773,32.0321,32.0396,20000.0
2007-09-27 13:45:00,42.5,42.53,42.49,42.52,10400.0,32.0396,32.0622,32.0321,32.0547,10400.0
2007-09-27 13:50:00,42.52,42.55,42.48,42.51,40300.0,32.0547,32.0773,32.0245,32.0471,40300.0
2007-09-27 13:55:00,42.52,42.53,42.48,42.51,29800.0,32.0547,32.0622,32.0245,32.0471,29800.0
2007-09-27 14:00:00,42.51,42.59,42.48,42.56,14700.0,32.0471,32.1075,32.0245,32.0848,14700.0
2007-09-27 14:05:00,42.57,42.58,42.48,42.5,37000.0,32.0924,32.0999,32.0245,32.0396,37000.0
2007-09-27 14:10:00,42.5,42.5,42.47,42.49,49000.0,32.0396,32.0396,32.017,32.0321,49000.0
2007-09-27 14:15:00,42.49,42.5,42.48,42.5,25700.0,32.0321,32.0396,32.0245,32.0396,25700.0
2007-09-27 14:20:00,42.49,42.57,42.48,42.52,32600.0,32.0321,32.0924,32.0245,32.0547,32600.0
2007-09-27 14:25:00,42.52,42.6,42.48,42.6,17200.0,32.0547,32.115,32.0245,32.115,17200.0
2007-09-27 14:30:00,42.6,42.61,42.59,42.6,16400.0,32.115,32.1225,32.1075,32.115,16400.0
2007-09-27 14:35:00,42.59,42.61,42.57,42.59,21200.0,32.1075,32.1225,32.0924,32.1075,21200.0
2007-09-27 14:40:00,42.6,42.61,42.58,42.59,22500.0,32.115,32.1225,32.0999,32.1075,22500.0
2007-09-27 14:45:00,42.59,42.71,42.58,42.65,22700.0,32.1075,32.1979,32.0999,32.1527,22700.0
2007-09-27 14:50:00,42.65,42.66,42.63,42.63,43100.0,32.1527,32.1602,32.1376,32.1376,43100.0
2007-09-27 14:55:00,42.64,42.7,42.56,42.66,58000.0,32.1451,32.1904,32.0848,32.1602,58000.0
2007-09-27 15:00:00,42.66,42.67,42.55,42.55,21400.0,32.1602,32.1678,32.0773,32.0773,21400.0
2007-09-27 15:05:00,42.56,42.59,42.49,42.54,35900.0,32.0848,32.1075,32.0321,32.0698,35900.0
2007-09-27 15:10:00,42.54,42.54,42.5,42.54,17300.0,32.0698,32.0698,32.0396,32.0698,17300.0
2007-09-27 15:15:00,42.54,42.62,42.54,42.61,8500.0,32.0698,32.1301,32.0698,32.1225,8500.0
2007-09-27 15:20:00,42.62,42.66,42.61,42.66,9500.0,32.1301,32.1602,32.1225,32.1602,9500.0
2007-09-27 15:25:00,42.66,42.69,42.59,42.61,29000.0,32.1602,32.1828,32.1075,32.1225,29000.0
2007-09-27 15:30:00,42.61,42.62,42.58,42.6,23600.0,32.1225,32.1301,32.0999,32.115,23600.0
2007-09-27 15:35:00,42.6,42.61,42.57,42.59,25100.0,32.115,32.1225,32.0924,32.1075,25100.0
2007-09-27 15:40:00,42.6,42.6,42.55,42.56,121200.0,32.115,32.115,32.0773,32.0848,121200.0
2007-09-27 15:45:00,42.56,42.57,42.46,42.48,45900.0,32.0848,32.0924,32.0095,32.0245,45900.0
2007-09-27 15:50:00,42.48,42.54,42.44,42.49,35800.0,32.0245,32.0698,31.9944,32.0321,35800.0
2007-09-27 15:55:00,42.49,42.53,42.37,42.49,48600.0,32.0321,32.0622,31.9416,32.0321,48600.0
2007-09-28 09:30:00,42.49,42.54,42.41,42.41,10600.0,32.0321,32.0698,31.9718,31.9718,10600.0
2007-09-28 09:35:00,42.43,42.58,42.43,42.56,8900.0,31.9868,32.0999,31.9868,32.0848,8900.0
2007-09-28 09:40:00,42.53,42.57,42.52,42.55,6700.0,32.0622,32.0924,32.0547,32.0773,6700.0
2007-09-28 09:45:00,42.55,42.73,42.54,42.66,14500.0,32.0773,32.213,32.0698,32.1602,14500.0
2007-09-28 09:50:00,42.63,42.65,42.56,42.6,11200.0,32.1376,32.1527,32.0848,32.115,11200.0
2007-09-28 09:55:00,42.6,42.7,42.58,42.66,20000.0,32.115,32.1904,32.0999,32.1602,20000.0
2007-09-28 10:00:00,42.69,42.76,42.68,42.76,64000.0,32.1828,32.2356,32.1753,32.2356,64000.0
2007-09-28 10:05:00,42.76,42.84,42.67,42.67,20500.0,32.2356,32.2959,32.1678,32.1678,20500.0
2007-09-28 10:10:00,42.69,42.71,42.62,42.64,12200.0,32.1828,32.1979,32.1301,32.1451,12200.0
2007-09-28 10:15:00,42.66,42.66,42.58,42.59,15700.0,32.1602,32.1602,32.0999,32.1075,15700.0
2007-09-28 10:20:00,42.61,42.61,42.53,42.55,43400.0,32.1225,32.1225,32.0622,32.0773,43400.0
2007-09-28 10:25:00,42.55,42.55,42.43,42.45,96900.0,32.0773,32.0773,31.9868,32.0019,96900.0
2007-09-28 10:30:00,42.43,42.43,42.3,42.34,38900.0,31.9868,31.9868,31.8888,31.919,38900.0
2007-09-28 10:35:00,42.34,42.34,42.22,42.23,12100.0,31.919,31.919,31.8285,31.8361,12100.0
2007-09-28 10:40:00,42.23,42.25,42.19,42.21,6800.0,31.8361,31.8511,31.8059,31.821,6800.0
2007-09-28 10:45:00,42.21,42.23,42.15,42.2,37700.0,31.821,31.8361,31.7758,31.8134,37700.0
2007-09-28 10:50:00,42.2,42.21,42.16,42.21,28400.0,31.8134,31.821,31.7833,31.821,28400.0
2007-09-28 10:55:00,42.2,42.28,42.2,42.26,3800.0,31.8134,31.8738,31.8134,31.8587,3800.0
2007-09-28 11:00:00,42.27,42.29,41.81,42.0,141500.0,31.8662,31.8813,31.5194,31.6627,141500.0
2007-09-28 11:05:00,42.01,42.09,41.95,42.04,27700.0,31.6702,31.7305,31.625,31.6928,27700.0
2007-09-28 11:10:00,42.04,42.04,42.0,42.04,6600.0,31.6928,31.6928,31.6627,31.6928,6600.0
2007-09-28 11:15:00,42.05,42.1,42.05,42.09,3900.0,31.7004,31.7381,31.7004,31.7305,3900.0
2007-09-28 11:20:00,42.1,42.17,42.1,42.17,5700.0,31.7381,31.7908,31.7381,31.7908,5700.0
2007-09-28 11:25:00,42.14,42.16,41.92,42.08,23900.0,31.7682,31.7833,31.6024,31.723,23900.0
2007-09-28 11:30:00,42.07,42.11,42.05,42.05,7900.0,31.7154,31.7456,31.7004,31.7004,7900.0
2007-09-28 11:35:00,42.05,42.05,41.96,41.98,18900.0,31.7004,31.7004,31.6325,31.6476,18900.0
2007-09-28 11:40:00,42.0,42.01,41.97,41.99,2100.0,31.6627,31.6702,31.6401,31.6551,2100.0
2007-09-28 11:45:00,41.99,42.0,41.96,41.96,11600.0,31.6551,31.6627,31.6325,31.6325,11600.0
2007-09-28 11:50:00,41.96,41.96,41.81,41.81,15900.0,31.6325,31.6325,31.5194,31.5194,15900.0
2007-09-28 11:55:00,41.82,41.83,41.79,41.81,7200.0,31.527,31.5345,31.5044,31.5194,7200.0
2007-09-28 12:00:00,41.81,41.87,41.78,41.8,39100.0,31.5194,31.5647,31.4968,31.5119,39100.0
2007-09-28 12:05:00,41.82,41.87,41.78,41.78,26600.0,31.527,31.5647,31.4968,31.4968,26600.0
2007-09-28 12:10:00,41.79,41.8,41.7,41.72,31800.0,31.5044,31.5119,31.4365,31.4516,31800.0
2007-09-28 12:15:00,41.7,41.79,41.67,41.67,33600.0,31.4365,31.5044,31.4139,31.4139,33600.0
2007-09-28 12:20:00,41.66,41.75,41.65,41.72,12700.0,31.4064,31.4742,31.3988,31.4516,12700.0
2007-09-28 12:25:00,41.72,41.75,41.7,41.7,9900.0,31.4516,31.4742,31.4365,31.4365,9900.0
2007-09-28 12:30:00,41.72,41.75,41.68,41.68,8400.0,31.4516,31.4742,31.4214,31.4214,8400.0
2007-09-28 12:35:00,41.68,41.7,41.61,41.64,33000.0,31.4214,31.4365,31.3687,31.3913,33000.0
2007-09-28 12:40:00,41.64,41.67,41.63,41.67,8400.0,31.3913,31.4139,31.3837,31.4139,8400.0
2007-09-28 12:45:00,41.67,41.67,41.61,41.62,14600.0,31.4139,31.4139,31.3687,31.3762,14600.0
2007-09-28 12:50:00,41.62,41.64,41.5,41.54,14600.0,31.3762,31.3913,31.2857,31.3159,14600.0
2007-09-28 12:55:00,41.53,41.68,41.53,41.65,33200.0,31.3083,31.4214,31.3083,31.3988,33200.0
2007-09-28 13:00:00,41.67,41.7,41.6,41.65,37600.0,31.4139,31.4365,31.3611,31.3988,37600.0
2007-09-28 13:05:00,41.66,41.71,41.64,41.69,28900.0,31.4064,31.444,31.3913,31.429,28900.0
2007-09-28 13:10:00,41.68,41.71,41.65,41.65,28100.0,31.4214,31.444,31.3988,31.3988,28100.0
2007-09-28 13:15:00,41.65,41.73,41.63,41.7,21700.0,31.3988,31.4591,31.3837,31.4365,21700.0
2007-09-28 13:20:00,41.7,41.73,41.65,41.67,14100.0,31.4365,31.4591,31.3988,31.4139,14100.0
2007-09-28 13:25:00,41.67,41.67,41.59,41.62,23500.0,31.4139,31.4139,31.3536,31.3762,23500.0
2007-09-28 13:30:00,41.61,41.69,41.59,41.67,10200.0,31.3687,31.429,31.3536,31.4139,10200.0
2007-09-28 13:35:00,41.67,41.86,41.67,41.85,68000.0,31.4139,31.5571,31.4139,31.5496,68000.0
2007-09-28 13:40:00,41.85,41.93,41.85,41.89,34300.0,31.5496,31.6099,31.5496,31.5797,34300.0
2007-09-28 13:45:00,41.89,41.89,41.74,41.75,14600.0,31.5797,31.5797,31.4667,31.4742,14600.0
2007-09-28 13:50:00,41.75,41.82,41.71,41.79,90700.0,31.4742,31.527,31.444,31.5044,90700.0
2007-09-28 13:55:00,41.77,41.77,41.73,41.76,19700.0,31.4893,31.4893,31.4591,31.4817,19700.0
2007-09-28 14:00:00,41.76,41.78,41.75,41.76,21300.0,31.4817,31.4968,31.4742,31.4817,21300.0
2007-09-28 14:05:00,41.76,41.78,41.75,41.77,31500.0,31.4817,31.4968,31.4742,31.4893,31500.0
2007-09-28 14:10:00,41.77,41.78,41.75,41.76,29700.0,31.4893,31.4968,31.4742,31.4817,29700.0
2007-09-28 14:15:00,41.76,41.78,41.75,41.77,32500.0,31.4817,31.4968,31.4742,31.4893,32500.0
2007-09-28 14:20:00,41.77,41.8,41.77,41.78,7900.0,31.4893,31.5119,31.4893,31.4968,7900.0
2007-09-28 14:25:00,41.77,41.78,41.75,41.75,16200.0,31.4893,31.4968,31.4742,31.4742,16200.0
2007-09-28 14:30:00,41.76,41.79,41.74,41.77,39900.0,31.4817,31.5044,31.4667,31.4893,39900.0
2007-09-28 14:35:00,41.77,41.77,41.74,41.77,46900.0,31.4893,31.4893,31.4667,31.4893,46900.0
2007-09-28 14:40:00,41.77,41.78,41.74,41.75,44100.0,31.4893,31.4968,31.4667,31.4742,44100.0
2007-09-28 14:45:00,41.76,41.77,41.73,41.75,24700.0,31.4817,31.4893,31.4591,31.4742,24700.0
2007-09-28 14:50:00,41.75,41.77,41.73,41.77,24200.0,31.4742,31.4893,31.4591,31.4893,24200.0
2007-09-28 14:55:00,41.77,41.81,41.75,41.8,21300.0,31.4893,31.5194,31.4742,31.5119,21300.0
2007-09-28 15:00:00,41.81,41.84,41.8,41.81,41100.0,31.5194,31.542,31.5119,31.5194,41100.0
2007-09-28 15:05:00,41.81,41.85,41.81,41.82,24500.0,31.5194,31.5496,31.5194,31.527,24500.0
2007-09-28 15:10:00,41.82,41.89,41.81,41.87,39200.0,31.527,31.5797,31.5194,31.5647,39200.0
2007-09-28 15:15:00,41.87,41.91,41.85,41.85,54500.0,31.5647,31.5948,31.5496,31.5496,54500.0
2007-09-28 15:20:00,41.85,41.92,41.84,41.91,52300.0,31.5496,31.6024,31.542,31.5948,52300.0
2007-09-28 15:25:00,41.91,41.94,41.88,41.92,62400.0,31.5948,31.6174,31.5722,31.6024,62400.0
2007-09-28 15:30:00,41.92,42.06,41.91,42.04,21700.0,31.6024,31.7079,31.5948,31.6928,21700.0
2007-09-28 15:35:00,42.03,42.04,41.97,41.99,54100.0,31.6853,31.6928,31.6401,31.6551,54100.0
2007-09-28 15:40:00,41.99,42.15,41.98,42.1,88200.0,31.6551,31.7758,31.6476,31.7381,88200.0
2007-09-28 15:45:00,42.1,42.11,41.98,41.99,57800.0,31.7381,31.7456,31.6476,31.6551,57800.0
2007-09-28 15:50:00,41.99,42.44,41.99,42.42,223600.0,31.6551,31.9944,31.6551,31.9793,223600.0
2007-09-28 15:55:00,42.4,42.51,42.32,42.38,198100.0,31.9642,32.0471,31.9039,31.9491,198100.0
2007-10-01 09:30:00,42.17,42.33,42.08,42.25,35900.0,31.7908,31.9114,31.723,31.8511,35900.0
2007-10-01 09:35:00,42.23,42.73,42.23,42.65,151600.0,31.8361,32.213,31.8361,32.1527,151600.0
2007-10-01 09:40:00,42.65,42.66,42.5,42.57,25700.0,32.1527,32.1602,32.0396,32.0924,25700.0
2007-10-01 09:45:00,42.57,42.65,42.56,42.6,24300.0,32.0924,32.1527,32.0848,32.115,24300.0
2007-10-01 09:50:00,42.6,42.61,42.51,42.59,33300.0,32.115,32.1225,32.0471,32.1075,33300.0
2007-10-01 09:55:00,42.59,42.64,42.53,42.54,17600.0,32.1075,32.1451,32.0622,32.0698,17600.0
2007-10-01 10:00:00,42.58,42.76,42.58,42.69,36400.0,32.0999,32.2356,32.0999,32.1828,36400.0
2007-10-01 10:05:00,42.66,42.71,42.63,42.67,22400.0,32.1602,32.1979,32.1376,32.1678,22400.0
2007-10-01 10:10:00,42.66,42.69,42.52,42.53,26700.0,32.1602,32.1828,32.0547,32.0622,26700.0
2007-10-01 10:15:00,42.55,42.58,42.5,42.56,19200.0,32.0773,32.0999,32.0396,32.0848,19200.0
2007-10-01 10:20:00,42.56,42.56,42.5,42.51,15000.0,32.0848,32.0848,32.0396,32.0471,15000.0
2007-10-01 10:25:00,42.52,42.54,42.46,42.47,17200.0,32.0547,32.0698,32.0095,32.017,17200.0
2007-10-01 10:30:00,42.47,42.5,42.47,42.49,17100.0,32.017,32.0396,32.017,32.0321,17100.0
2007-10-01 10:35:00,42.49,42.5,42.46,42.48,18600.0,32.0321,32.0396,32.0095,32.0245,18600.0
2007-10-01 10:40:00,42.48,42.5,42.45,42.45,10000.0,32.0245,32.0396,32.0019,32.0019,10000.0
2007-10-01 10:45:00,42.44,42.45,42.4,42.41,14800.0,31.9944,32.0019,31.9642,31.9718,14800.0
2007-10-01 10:50:00,42.42,42.42,42.4,42.42,5600.0,31.9793,31.9793,31.9642,31.9793,5600.0
2007-10-01 10:55:00,42.42,42.42,42.36,42.36,14700.0,31.9793,31.9793,31.9341,31.9341,14700.0
2007-10-01 11:00:00,42.36,42.41,42.35,42.37,21100.0,31.9341,31.9718,31.9265,31.9416,21100.0
2007-10-01 11:05:00,42.36,42.37,42.35,42.37,11800.0,31.9341,31.9416,31.9265,31.9416,11800.0
2007-10-01 11:10:00,42.37,42.38,42.34,42.34,19900.0,31.9416,31.9491,31.919,31.919,19900.0
2007-10-01 11:15:00,42.34,42.37,42.33,42.37,10700.0,31.919,31.9416,31.9114,31.9416,10700.0
2007-10-01 11:20:00,42.37,42.42,42.34,42.42,20100.0,31.9416,31.9793,31.919,31.9793,20100.0
2007-10-01 11:25:00,42.41,42.42,42.33,42.36,16900.0,31.9718,31.9793,31.9114,31.9341,16900.0
2007-10-01 11:30:00,42.36,42.54,42.36,42.54,58500.0,31.9341,32.0698,31.9341,32.0698,58500.0
2007-10-01 11:35:00,42.56,42.59,42.47,42.49,19400.0,32.0848,32.1075,32.017,32.0321,19400.0
2007-10-01 11:40:00,42.49,42.61,42.48,42.6,10700.0,32.0321,32.1225,32.0245,32.115,10700.0
2007-10-01 11:45:00,42.6,42.78,42.6,42.75,28400.0,32.115,32.2507,32.115,32.2281,28400.0
2007-10-01 11:50:00,42.74,42.83,42.74,42.81,26000.0,32.2205,32.2884,32.2205,32.2733,26000.0
2007-10-01 11:55:00,42.81,42.82,42.71,42.72,10400.0,32.2733,32.2808,32.1979,32.2055,10400.0
2007-10-01 12:00:00,42.72,42.75,42.71,42.73,9200.0,32.2055,32.2281,32.1979,32.213,9200.0
2007-10-01 12:05:00,42.73,42.73,42.68,42.68,5100.0,32.213,32.213,32.1753,32.1753,5100.0
2007-10-01 12:10:00,42.67,42.67,42.65,42.65,8100.0,32.1678,32.1678,32.1527,32.1527,8100.0
2007-10-01 12:15:00,42.65,42.67,42.6,42.61,17800.0,32.1527,32.1678,32.115,32.1225,17800.0
2007-10-01 12:20:00,42.61,42.64,42.49,42.49,20700.0,32.1225,32.1451,32.0321,32.0321,20700.0
2007-10-01 12:25:00,42.49,42.5,42.39,42.4,27400.0,32.0321,32.0396,31.9567,31.9642,27400.0
2007-10-01 12:30:00,42.39,42.41,42.36,42.4,25300.0,31.9567,31.9718,31.9341,31.9642,25300.0
2007-10-01 12:35:00,42.41,42.42,42.33,42.33,13900.0,31.9718,31.9793,31.9114,31.9114,13900.0
2007-10-01 12:40:00,42.33,42.36,42.25,42.34,19200.0,31.9114,31.9341,31.8511,31.919,19200.0
2007-10-01 12:45:00,42.32,42.34,42.29,42.32,11400.0,31.9039,31.919,31.8813,31.9039,11400.0
2007-10-01 12:50:00,42.32,42.34,42.32,42.33,10800.0,31.9039,31.919,31.9039,31.9114,10800.0
2007-10-01 12:55:00,42.33,42.49,42.33,42.49,16500.0,31.9114,32.0321,31.9114,32.0321,16500.0
2007-10-01 13:00:00,42.48,42.49,42.46,42.46,10800.0,32.0245,32.0321,32.0095,32.0095,10800.0
2007-10-01 13:05:00,42.47,42.51,42.46,42.5,5700.0,32.017,32.0471,32.0095,32.0396,5700.0
2007-10-01 13:10:00,42.51,42.63,42.51,42.62,6000.0,32.0471,32.1376,32.0471,32.1301,6000.0
2007-10-01 13:15:00,42.63,42.82,42.62,42.8,21800.0,32.1376,32.2808,32.1301,32.2658,21800.0
2007-10-01 13:20:00,42.81,42.81,42.66,42.67,9000.0,32.2733,32.2733,32.1602,32.1678,9000.0
2007-10-01 13:25:00,42.67,42.74,42.66,42.72,9100.0,32.1678,32.2205,32.1602,32.2055,9100.0
2007-10-01 13:30:00,42.72,42.72,42.6,42.6,10100.0,32.2055,32.2055,32.115,32.115,10100.0
2007-10-01 13:35:00,42.59,42.69,42.58,42.69,10700.0,32.1075,32.1828,32.0999,32.1828,10700.0
2007-10-01 13:40:00,42.69,42.71,42.67,42.71,13000.0,32.1828,32.1979,32.1678,32.1979,13000.0
2007-10-01 13:45:00,42.7,42.71,42.67,42.69,6900.0,32.1904,32.1979,32.1678,32.1828,6900.0
2007-10-01 13:50:00,42.68,42.69,42.65,42.66,6100.0,32.1753,32.1828,32.1527,32.1602,6100.0
2007-10-01 13:55:00,42.66,42.66,42.64,42.66,5300.0,32.1602,32.1602,32.1451,32.1602,5300.0
2007-10-01 14:00:00,42.65,42.73,42.65,42.73,10500.0,32.1527,32.213,32.1527,32.213,10500.0
2007-10-01 14:05:00,42.73,42.77,42.7,42.74,82500.0,32.213,32.2432,32.1904,32.2205,82500.0
2007-10-01 14:10:00,42.75,42.75,42.68,42.7,9800.0,32.2281,32.2281,32.1753,32.1904,9800.0
2007-10-01 14:15:00,42.7,42.7,42.67,42.67,4200.0,32.1904,32.1904,32.1678,32.1678,4200.0
2007-10-01 14:20:00,42.67,42.68,42.55,42.58,20700.0,32.1678,32.1753,32.0773,32.0999,20700.0
2007-10-01 14:25:00,42.58,42.58,42.53,42.53,17000.0,32.0999,32.0999,32.0622,32.0622,17000.0
2007-10-01 14:30:00,42.54,42.58,42.53,42.56,8600.0,32.0698,32.0999,32.0622,32.0848,8600.0
2007-10-01 14:35:00,42.57,42.62,42.56,42.62,5800.0,32.0924,32.1301,32.0848,32.1301,5800.0
2007-10-01 14:40:00,42.64,42.72,42.64,42.7,14500.0,32.1451,32.2055,32.1451,32.1904,14500.0
2007-10-01 14:45:00,42.7,42.72,42.65,42.71,17400.0,32.1904,32.2055,32.1527,32.1979,17400.0
2007-10-01 14:50:00,42.7,42.71,42.68,42.71,13100.0,32.1904,32.1979,32.1753,32.1979,13100.0
2007-10-01 14:55:00,42.71,42.72,42.69,42.7,9400.0,32.1979,32.2055,32.1828,32.1904,9400.0
2007-10-01 15:00:00,42.71,42.74,42.7,42.71,12900.0,32.1979,32.2205,32.1904,32.1979,12900.0
2007-10-01 15:05:00,42.72,42.72,42.69,42.69,10900.0,32.2055,32.2055,32.1828,32.1828,10900.0
2007-10-01 15:10:00,42.71,42.79,42.7,42.79,36300.0,32.1979,32.2582,32.1904,32.2582,36300.0
2007-10-01 15:15:00,42.78,42.84,42.78,42.82,13300.0,32.2507,32.2959,32.2507,32.2808,13300.0
2007-10-01 15:20:00,42.82,42.83,42.75,42.76,14300.0,32.2808,32.2884,32.2281,32.2356,14300.0
2007-10-01 15:25:00,42.76,42.78,42.75,42.78,25700.0,32.2356,32.2507,32.2281,32.2507,25700.0
2007-10-01 15:30:00,42.77,42.81,42.77,42.79,14500.0,32.2432,32.2733,32.2432,32.2582,14500.0
2007-10-01 15:35:00,42.78,42.84,42.75,42.75,41000.0,32.2507,32.2959,32.2281,32.2281,41000.0
2007-10-01 15:40:00,42.75,42.76,42.74,42.75,49900.0,32.2281,32.2356,32.2205,32.2281,49900.0
2007-10-01 15:45:00,42.75,42.84,42.75,42.78,23700.0,32.2281,32.2959,32.2281,32.2507,23700.0
2007-10-01 15:50:00,42.78,42.84,42.75,42.83,25900.0,32.2507,32.2959,32.2281,32.2884,25900.0
2007-10-01 15:55:00,42.85,42.92,42.82,42.9,56000.0,32.3035,32.3562,32.2808,32.3412,56000.0
2007-10-02 09:30:00,42.85,42.93,42.78,42.9,19900.0,32.3035,32.3638,32.2507,32.3412,19900.0
2007-10-02 09:35:00,42.87,42.94,42.81,42.81,15400.0,32.3185,32.3713,32.2733,32.2733,15400.0
2007-10-02 09:40:00,42.81,42.92,42.77,42.92,13100.0,32.2733,32.3562,32.2432,32.3562,13100.0
2007-10-02 09:45:00,42.92,42.93,42.85,42.85,17700.0,32.3562,32.3638,32.3035,32.3035,17700.0
2007-10-02 09:50:00,42.84,42.85,42.77,42.78,15200.0,32.2959,32.3035,32.2432,32.2507,15200.0
2007-10-02 09:55:00,42.78,42.78,42.69,42.75,81000.0,32.2507,32.2507,32.1828,32.2281,81000.0
2007-10-02 10:00:00,42.74,42.77,42.7,42.72,52600.0,32.2205,32.2432,32.1904,32.2055,52600.0
2007-10-02 10:05:00,42.72,42.8,42.72,42.76,27300.0,32.2055,32.2658,32.2055,32.2356,27300.0
2007-10-02 10:10:00,42.74,42.76,42.65,42.66,20600.0,32.2205,32.2356,32.1527,32.1602,20600.0
2007-10-02 10:15:00,42.69,42.69,42.54,42.54,11100.0,32.1828,32.1828,32.0698,32.0698,11100.0
2007-10-02 10:20:00,42.54,42.56,42.3,42.3,20900.0,32.0698,32.0848,31.8888,31.8888,20900.0
2007-10-02 10:25:00,42.3,42.38,42.25,42.26,31200.0,31.8888,31.9491,31.8511,31.8587,31200.0
2007-10-02 10:30:00,42.25,42.26,42.15,42.17,40100.0,31.8511,31.8587,31.7758,31.7908,40100.0
2007-10-02 10:35:00,42.18,42.35,42.16,42.35,15900.0,31.7984,31.9265,31.7833,31.9265,15900.0
2007-10-02 10:40:00,42.37,42.38,42.28,42.28,11600.0,31.9416,31.9491,31.8738,31.8738,11600.0
2007-10-02 10:45:00,42.29,42.3,42.26,42.26,6500.0,31.8813,31.8888,31.8587,31.8587,6500.0
2007-10-02 10:50:00,42.27,42.27,42.13,42.13,14300.0,31.8662,31.8662,31.7607,31.7607,14300.0
2007-10-02 10:55:00,42.14,42.15,41.98,42.01,27400.0,31.7682,31.7758,31.6476,31.6702,27400.0
2007-10-02 11:00:00,42.01,42.04,41.96,42.03,23400.0,31.6702,31.6928,31.6325,31.6853,23400.0
2007-10-02 11:05:00,42.03,42.06,42.03,42.04,25800.0,31.6853,31.7079,31.6853,31.6928,25800.0
2007-10-02 11:10:00,42.04,42.07,42.03,42.06,76200.0,31.6928,31.7154,31.6853,31.7079,76200.0
2007-10-02 11:15:00,42.06,42.07,42.05,42.05,9200.0,31.7079,31.7154,31.7004,31.7004,9200.0
2007-10-02 11:20:00,42.06,42.09,42.05,42.09,8600.0,31.7079,31.7305,31.7004,31.7305,8600.0
2007-10-02 11:25:00,42.07,42.08,42.02,42.03,15100.0,31.7154,31.723,31.6777,31.6853,15100.0
2007-10-02 11:30:00,42.02,42.07,41.99,42.02,54200.0,31.6777,31.7154,31.6551,31.6777,54200.0
2007-10-02 11:35:00,42.03,42.03,42.0,42.03,45300.0,31.6853,31.6853,31.6627,31.6853,45300.0
2007-10-02 11:40:00,42.03,42.04,42.02,42.03,15800.0,31.6853,31.6928,31.6777,31.6853,15800.0
2007-10-02 11:45:00,42.03,42.08,42.03,42.08,51500.0,31.6853,31.723,31.6853,31.723,51500.0
2007-10-02 11:50:00,42.09,42.22,42.07,42.22,10900.0,31.7305,31.8285,31.7154,31.8285,10900.0
2007-10-02 11:55:00,42.22,42.31,42.22,42.3,3800.0,31.8285,31.8964,31.8285,31.8888,3800.0
2007-10-02 12:00:00,42.31,42.36,42.31,42.36,9800.0,31.8964,31.9341,31.8964,31.9341,9800.0
2007-10-02 12:05:00,42.36,42.36,42.31,42.31,5800.0,31.9341,31.9341,31.8964,31.8964,5800.0
2007-10-02 12:10:00,42.31,42.34,42.3,42.33,23300.0,31.8964,31.919,31.8888,31.9114,23300.0
2007-10-02 12:15:00,42.33,42.33,42.3,42.31,6000.0,31.9114,31.9114,31.8888,31.8964,6000.0
2007-10-02 12:20:00,42.3,42.34,42.3,42.31,6100.0,31.8888,31.919,31.8888,31.8964,6100.0
2007-10-02 12:25:00,42.31,42.32,42.3,42.3,3800.0,31.8964,31.9039,31.8888,31.8888,3800.0
2007-10-02 12:30:00,42.3,42.31,42.18,42.18,6700.0,31.8888,31.8964,31.7984,31.7984,6700.0
2007-10-02 12:35:00,42.2,42.28,42.19,42.28,4700.0,31.8134,31.8738,31.8059,31.8738,4700.0
2007-10-02 12:40:00,42.29,42.31,42.28,42.3,3400.0,31.8813,31.8964,31.8738,31.8888,3400.0
2007-10-02 12:45:00,42.3,42.33,42.3,42.33,3700.0,31.8888,31.9114,31.8888,31.9114,3700.0
2007-10-02 12:50:00,42.33,42.35,42.33,42.35,2300.0,31.9114,31.9265,31.9114,31.9265,2300.0
2007-10-02 12:55:00,42.35,42.35,42.33,42.35,3200.0,31.9265,31.9265,31.9114,31.9265,3200.0
2007-10-02 13:00:00,42.35,42.36,42.34,42.36,5700.0,31.9265,31.9341,31.919,31.9341,5700.0
2007-10-02 13:05:00,42.37,42.38,42.34,42.35,5000.0,31.9416,31.9491,31.919,31.9265,5000.0
2007-10-02 13:10:00,42.35,42.35,42.3,42.3,3100.0,31.9265,31.9265,31.8888,31.8888,3100.0
2007-10-02 13:15:00,42.3,42.33,42.28,42.29,3900.0,31.8888,31.9114,31.8738,31.8813,3900.0
2007-10-02 13:20:00,42.28,42.3,42.28,42.28,3300.0,31.8738,31.8888,31.8738,31.8738,3300.0
2007-10-02 13:25:00,42.28,42.31,42.22,42.25,7000.0,31.8738,31.8964,31.8285,31.8511,7000.0
2007-10-02 13:30:00,42.26,42.27,42.24,42.25,2600.0,31.8587,31.8662,31.8436,31.8511,2600.0
2007-10-02 13:35:00,42.25,42.26,42.25,42.25,5300.0,31.8511,31.8587,31.8511,31.8511,5300.0
2007-10-02 13:40:00,42.24,42.31,42.24,42.3,7400.0,31.8436,31.8964,31.8436,31.8888,7400.0
2007-10-02 13:45:00,42.3,42.33,42.28,42.33,8400.0,31.8888,31.9114,31.8738,31.9114,8400.0
2007-10-02 13:50:00,42.33,42.4,42.31,42.4,7300.0,31.9114,31.9642,31.8964,31.9642,7300.0
2007-10-02 13:55:00,42.43,42.56,42.43,42.54,12700.0,31.9868,32.0848,31.9868,32.0698,12700.0
2007-10-02 14:00:00,42.54,42.56,42.53,42.53,6900.0,32.0698,32.0848,32.0622,32.0622,6900.0
2007-10-02 14:05:00,42.53,42.55,42.52,42.53,5600.0,32.0622,32.0773,32.0547,32.0622,5600.0
2007-10-02 14:10:00,42.52,42.56,42.52,42.54,9800.0,32.0547,32.0848,32.0547,32.0698,9800.0
2007-10-02 14:15:00,42.56,42.6,42.55,42.6,4700.0,32.0848,32.115,32.0773,32.115,4700.0
2007-10-02 14:20:00,42.6,42.6,42.58,42.6,5900.0,32.115,32.115,32.0999,32.115,5900.0
2007-10-02 14:25:00,42.6,42.62,42.59,42.6,3900.0,32.115,32.1301,32.1075,32.115,3900.0
2007-10-02 14:30:00,42.6,42.6,42.53,42.53,15400.0,32.115,32.115,32.0622,32.0622,15400.0
2007-10-02 14:35:00,42.54,42.55,42.54,42.54,2900.0,32.0698,32.0773,32.0698,32.0698,2900.0
2007-10-02 14:40:00,42.54,42.56,42.51,42.51,9400.0,32.0698,32.0848,32.0471,32.0471,9400.0
2007-10-02 14:45:00,42.51,42.52,42.44,42.45,14500.0,32.0471,32.0547,31.9944,32.0019,14500.0
2007-10-02 14:50:00,42.46,42.5,42.46,42.49,8600.0,32.0095,32.0396,32.0095,32.0321,8600.0
2007-10-02 14:55:00,42.5,42.52,42.49,42.51,7000.0,32.0396,32.0547,32.0321,32.0471,7000.0
2007-10-02 15:00:00,42.5,42.53,42.48,42.48,43100.0,32.0396,32.0622,32.0245,32.0245,43100.0
2007-10-02 15:05:00,42.48,42.5,42.46,42.49,7600.0,32.0245,32.0396,32.0095,32.0321,7600.0
2007-10-02 15:10:00,42.49,42.49,42.47,42.47,5400.0,32.0321,32.0321,32.017,32.017,5400.0
2007-10-02 15:15:00,42.48,42.49,42.46,42.48,13700.0,32.0245,32.0321,32.0095,32.0245,13700.0
2007-10-02 15:20:00,42.48,42.53,42.48,42.51,22200.0,32.0245,32.0622,32.0245,32.0471,22200.0
2007-10-02 15:25:00,42.51,42.51,42.48,42.5,10300.0,32.0471,32.0471,32.0245,32.0396,10300.0
2007-10-02 15:30:00,42.5,42.52,42.49,42.5,10200.0,32.0396,32.0547,32.0321,32.0396,10200.0
2007-10-02 15:35:00,42.5,42.56,42.5,42.54,12500.0,32.0396,32.0848,32.0396,32.0698,12500.0
2007-10-02 15:40:00,42.53,42.56,42.53,42.53,17200.0,32.0622,32.0848,32.0622,32.0622,17200.0
2007-10-02 15:45:00,42.53,42.57,42.48,42.5,33300.0,32.0622,32.0924,32.0245,32.0396,33300.0
2007-10-02 15:50:00,42.51,42.52,42.47,42.47,36500.0,32.0471,32.0547,32.017,32.017,36500.0
2007-10-02 15:55:00,42.47,42.65,42.45,42.61,67200.0,32.017,32.1527,32.0019,32.1225,67200.0
2007-10-03 09:30:00,42.25,42.53,42.2,42.27,15100.0,31.8511,32.0622,31.8134,31.8662,15100.0
2007-10-03 09:35:00,42.28,42.53,42.28,42.42,14400.0,31.8738,32.0622,31.8738,31.9793,14400.0
2007-10-03 09:40:00,42.42,42.47,42.36,42.37,25900.0,31.9793,32.017,31.9341,31.9416,25900.0
2007-10-03 09:45:00,42.38,42.43,42.32,42.39,22500.0,31.9491,31.9868,31.9039,31.9567,22500.0
2007-10-03 09:50:00,42.4,42.41,42.36,42.4,59700.0,31.9642,31.9718,31.9341,31.9642,59700.0
2007-10-03 09:55:00,42.4,42.44,42.39,42.44,15000.0,31.9642,31.9944,31.9567,31.9944,15000.0
2007-10-03 10:00:00,42.45,42.57,42.44,42.54,17400.0,32.0019,32.0924,31.9944,32.0698,17400.0
2007-10-03 10:05:00,42.51,42.54,42.5,42.53,6700.0,32.0471,32.0698,32.0396,32.0622,6700.0
2007-10-03 10:10:00,42.54,42.62,42.54,42.59,15400.0,32.0698,32.1301,32.0698,32.1075,15400.0
2007-10-03 10:15:00,42.59,42.6,42.48,42.51,20700.0,32.1075,32.115,32.0245,32.0471,20700.0
2007-10-03 10:20:00,42.51,42.6,42.51,42.59,14100.0,32.0471,32.115,32.0471,32.1075,14100.0
2007-10-03 10:25:00,42.59,42.64,42.54,42.64,17700.0,32.1075,32.1451,32.0698,32.1451,17700.0
2007-10-03 10:30:00,42.64,42.81,42.64,42.73,29500.0,32.1451,32.2733,32.1451,32.213,29500.0
2007-10-03 10:35:00,42.72,42.72,42.64,42.64,8400.0,32.2055,32.2055,32.1451,32.1451,8400.0
2007-10-03 10:40:00,42.63,42.63,42.56,42.58,10000.0,32.1376,32.1376,32.0848,32.0999,10000.0
2007-10-03 10:45:00,42.58,42.69,42.57,42.69,9400.0,32.0999,32.1828,32.0924,32.1828,9400.0
2007-10-03 10:50:00,42.69,42.71,42.67,42.68,6200.0,32.1828,32.1979,32.1678,32.1753,6200.0
2007-10-03 10:55:00,42.68,42.78,42.66,42.77,14300.0,32.1753,32.2507,32.1602,32.2432,14300.0
2007-10-03 11:00:00,42.77,42.82,42.77,42.82,23500.0,32.2432,32.2808,32.2432,32.2808,23500.0
2007-10-03 11:05:00,42.81,42.93,42.79,42.91,32700.0,32.2733,32.3638,32.2582,32.3487,32700.0
2007-10-03 11:10:00,42.91,42.95,42.89,42.9,23100.0,32.3487,32.3788,32.3336,32.3412,23100.0
2007-10-03 11:15:00,42.9,42.94,42.89,42.94,17500.0,32.3412,32.3713,32.3336,32.3713,17500.0
2007-10-03 11:20:00,42.95,43.06,42.95,43.02,22300.0,32.3788,32.4618,32.3788,32.4316,22300.0
2007-10-03 11:25:00,43.02,43.02,42.94,42.97,10500.0,32.4316,32.4316,32.3713,32.3939,10500.0
2007-10-03 11:30:00,42.97,43.01,42.97,42.98,6300.0,32.3939,32.4241,32.3939,32.4015,6300.0
2007-10-03 11:35:00,42.98,42.99,42.98,42.98,4200.0,32.4015,32.409,32.4015,32.4015,4200.0
2007-10-03 11:40:00,42.98,42.99,42.96,42.98,49900.0,32.4015,32.409,32.3864,32.4015,49900.0
2007-10-03 11:45:00,42.98,42.98,42.94,42.96,25100.0,32.4015,32.4015,32.3713,32.3864,25100.0
2007-10-03 11:50:00,42.97,43.02,42.96,42.98,17400.0,32.3939,32.4316,32.3864,32.4015,17400.0
2007-10-03 11:55:00,42.98,42.98,42.95,42.95,2900.0,32.4015,32.4015,32.3788,32.3788,2900.0
2007-10-03 12:00:00,42.95,43.0,42.94,43.0,7400.0,32.3788,32.4165,32.3713,32.4165,7400.0
2007-10-03 12:05:00,42.98,42.99,42.97,42.98,7500.0,32.4015,32.409,32.3939,32.4015,7500.0
2007-10-03 12:10:00,42.98,43.03,42.96,42.96,23400.0,32.4015,32.4392,32.3864,32.3864,23400.0
2007-10-03 12:15:00,42.97,42.97,42.9,42.9,7100.0,32.3939,32.3939,32.3412,32.3412,7100.0
2007-10-03 12:20:00,42.88,42.91,42.87,42.88,4800.0,32.3261,32.3487,32.3185,32.3261,4800.0
2007-10-03 12:25:00,42.88,42.94,42.87,42.92,7100.0,32.3261,32.3713,32.3185,32.3562,7100.0
2007-10-03 12:30:00,42.91,42.93,42.86,42.88,6500.0,32.3487,32.3638,32.311,32.3261,6500.0
2007-10-03 12:35:00,42.88,42.89,42.84,42.84,3600.0,32.3261,32.3336,32.2959,32.2959,3600.0
2007-10-03 12:40:00,42.85,42.86,42.82,42.82,2700.0,32.3035,32.311,32.2808,32.2808,2700.0
2007-10-03 12:45:00,42.82,42.85,42.81,42.84,7600.0,32.2808,32.3035,32.2733,32.2959,7600.0
2007-10-03 12:50:00,42.84,42.85,42.82,42.83,4000.0,32.2959,32.3035,32.2808,32.2884,4000.0
2007-10-03 12:55:00,42.84,42.85,42.82,42.83,3000.0,32.2959,32.3035,32.2808,32.2884,3000.0
2007-10-03 13:00:00,42.82,42.83,42.8,42.8,2900.0,32.2808,32.2884,32.2658,32.2658,2900.0
2007-10-03 13:05:00,42.82,42.84,42.74,42.76,7900.0,32.2808,32.2959,32.2205,32.2356,7900.0
2007-10-03 13:10:00,42.76,42.76,42.64,42.66,4800.0,32.2356,32.2356,32.1451,32.1602,4800.0
2007-10-03 13:15:00,42.66,42.66,42.61,42.61,5000.0,32.1602,32.1602,32.1225,32.1225,5000.0
2007-10-03 13:20:00,42.62,42.64,42.56,42.57,8100.0,32.1301,32.1451,32.0848,32.0924,8100.0
2007-10-03 13:25:00,42.57,42.59,42.56,42.58,2400.0,32.0924,32.1075,32.0848,32.0999,2400.0
2007-10-03 13:30:00,42.57,42.63,42.57,42.62,7800.0,32.0924,32.1376,32.0924,32.1301,7800.0
2007-10-03 13:35:00,42.62,42.65,42.62,42.65,7100.0,32.1301,32.1527,32.1301,32.1527,7100.0
2007-10-03 13:40:00,42.65,42.69,42.62,42.62,5000.0,32.1527,32.1828,32.1301,32.1301,5000.0
2007-10-03 13:45:00,42.61,42.62,42.52,42.52,5800.0,32.1225,32.1301,32.0547,32.0547,5800.0
2007-10-03 13:50:00,42.53,42.53,42.42,42.43,6000.0,32.0622,32.0622,31.9793,31.9868,6000.0
2007-10-03 13:55:00,42.42,42.43,42.39,42.4,8700.0,31.9793,31.9868,31.9567,31.9642,8700.0
2007-10-03 14:00:00,42.42,42.43,42.4,42.41,9700.0,31.9793,31.9868,31.9642,31.9718,9700.0
2007-10-03 14:05:00,42.4,42.41,42.38,42.39,21400.0,31.9642,31.9718,31.9491,31.9567,21400.0
2007-10-03 14:10:00,42.38,42.46,42.38,42.46,18700.0,31.9491,32.0095,31.9491,32.0095,18700.0
2007-10-03 14:15:00,42.45,42.45,42.42,42.42,5200.0,32.0019,32.0019,31.9793,31.9793,5200.0
2007-10-03 14:20:00,42.42,42.45,42.42,42.43,4700.0,31.9793,32.0019,31.9793,31.9868,4700.0
2007-10-03 14:25:00,42.43,42.45,42.41,42.42,4600.0,31.9868,32.0019,31.9718,31.9793,4600.0
2007-10-03 14:30:00,42.42,42.44,42.41,42.44,6600.0,31.9793,31.9944,31.9718,31.9944,6600.0
2007-10-03 14:35:00,42.43,42.44,42.41,42.44,5400.0,31.9868,31.9944,31.9718,31.9944,5400.0
2007-10-03 14:40:00,42.43,42.45,42.42,42.44,3100.0,31.9868,32.0019,31.9793,31.9944,3100.0
2007-10-03 14:45:00,42.42,42.42,42.38,42.4,11500.0,31.9793,31.9793,31.9491,31.9642,11500.0
2007-10-03 14:50:00,42.4,42.41,42.38,42.4,6700.0,31.9642,31.9718,31.9491,31.9642,6700.0
2007-10-03 14:55:00,42.41,42.42,42.4,42.4,8500.0,31.9718,31.9793,31.9642,31.9642,8500.0
2007-10-03 15:00:00,42.4,42.41,42.38,42.4,14900.0,31.9642,31.9718,31.9491,31.9642,14900.0
2007-10-03 15:05:00,42.4,42.54,42.39,42.53,13800.0,31.9642,32.0698,31.9567,32.0622,13800.0
2007-10-03 15:10:00,42.54,42.65,42.54,42.65,14700.0,32.0698,32.1527,32.0698,32.1527,14700.0
2007-10-03 15:15:00,42.65,42.69,42.65,42.68,10200.0,32.1527,32.1828,32.1527,32.1753,10200.0
2007-10-03 15:20:00,42.68,42.69,42.63,42.63,12300.0,32.1753,32.1828,32.1376,32.1376,12300.0
2007-10-03 15:25:00,42.64,42.64,42.6,42.6,9700.0,32.1451,32.1451,32.115,32.115,9700.0
2007-10-03 15:30:00,42.59,42.59,42.54,42.56,11100.0,32.1075,32.1075,32.0698,32.0848,11100.0
2007-10-03 15:35:00,42.56,42.56,42.5,42.5,12600.0,32.0848,32.0848,32.0396,32.0396,12600.0
2007-10-03 15:40:00,42.48,42.49,42.44,42.45,13300.0,32.0245,32.0321,31.9944,32.0019,13300.0
2007-10-03 15:45:00,42.45,42.5,42.45,42.49,10000.0,32.0019,32.0396,32.0019,32.0321,10000.0
2007-10-03 15:50:00,42.49,42.5,42.46,42.49,14300.0,32.0321,32.0396,32.0095,32.0321,14300.0
2007-10-03 15:55:00,42.5,42.69,42.5,42.68,83000.0,32.0396,32.1828,32.0396,32.1753,83000.0
2007-10-04 09:30:00,42.87,42.95,42.65,42.94,17900.0,32.3185,32.3788,32.1527,32.3713,17900.0
2007-10-04 09:35:00,42.9,42.95,42.83,42.89,7900.0,32.3412,32.3788,32.2884,32.3336,7900.0
2007-10-04 09:40:00,42.9,42.98,42.79,42.91,15200.0,32.3412,32.4015,32.2582,32.3487,15200.0
2007-10-04 09:45:00,42.95,43.06,42.9,42.93,32600.0,32.3788,32.4618,32.3412,32.3638,32600.0
2007-10-04 09:50:00,42.92,42.92,42.78,42.79,12100.0,32.3562,32.3562,32.2507,32.2582,12100.0
2007-10-04 09:55:00,42.79,42.85,42.74,42.75,18700.0,32.2582,32.3035,32.2205,32.2281,18700.0
2007-10-04 10:00:00,42.75,42.8,42.6,42.74,17700.0,32.2281,32.2658,32.115,32.2205,17700.0
2007-10-04 10:05:00,42.76,42.8,42.74,42.77,9500.0,32.2356,32.2658,32.2205,32.2432,9500.0
2007-10-04 10:10:00,42.79,42.86,42.79,42.83,23600.0,32.2582,32.311,32.2582,32.2884,23600.0
2007-10-04 10:15:00,42.82,42.84,42.79,42.8,10200.0,32.2808,32.2959,32.2582,32.2658,10200.0
2007-10-04 10:20:00,42.8,42.97,42.79,42.9,33600.0,32.2658,32.3939,32.2582,32.3412,33600.0
2007-10-04 10:25:00,42.9,42.97,42.89,42.92,50600.0,32.3412,32.3939,32.3336,32.3562,50600.0
2007-10-04 10:30:00,42.93,42.95,42.92,42.94,55600.0,32.3638,32.3788,32.3562,32.3713,55600.0
2007-10-04 10:35:00,42.94,43.06,42.93,43.0,44500.0,32.3713,32.4618,32.3638,32.4165,44500.0
2007-10-04 10:40:00,43.0,43.02,42.95,42.97,24100.0,32.4165,32.4316,32.3788,32.3939,24100.0
2007-10-04 10:45:00,42.97,43.0,42.95,42.99,25300.0,32.3939,32.4165,32.3788,32.409,25300.0
2007-10-04 10:50:00,42.98,43.02,42.98,43.0,36600.0,32.4015,32.4316,32.4015,32.4165,36600.0
2007-10-04 10:55:00,43.0,43.01,42.98,42.98,23200.0,32.4165,32.4241,32.4015,32.4015,23200.0
2007-10-04 11:00:00,42.99,43.06,42.98,43.06,36000.0,32.409,32.4618,32.4015,32.4618,36000.0
2007-10-04 11:05:00,43.06,43.21,43.06,43.21,26500.0,32.4618,32.5749,32.4618,32.5749,26500.0
2007-10-04 11:10:00,43.21,43.24,43.08,43.1,29500.0,32.5749,32.5975,32.4769,32.4919,29500.0
2007-10-04 11:15:00,43.08,43.1,43.04,43.07,10900.0,32.4769,32.4919,32.4467,32.4693,10900.0
2007-10-04 11:20:00,43.06,43.09,43.03,43.05,5500.0,32.4618,32.4844,32.4392,32.4542,5500.0
2007-10-04 11:25:00,43.05,43.06,43.04,43.05,9100.0,32.4542,32.4618,32.4467,32.4542,9100.0
2007-10-04 11:30:00,43.06,43.1,43.06,43.09,10100.0,32.4618,32.4919,32.4618,32.4844,10100.0
2007-10-04 11:35:00,43.09,43.16,43.09,43.15,17300.0,32.4844,32.5372,32.4844,32.5296,17300.0
2007-10-04 11:40:00,43.15,43.16,43.13,43.14,85400.0,32.5296,32.5372,32.5145,32.5221,85400.0
2007-10-04 11:45:00,43.13,43.13,43.09,43.09,7700.0,32.5145,32.5145,32.4844,32.4844,7700.0
2007-10-04 11:50:00,43.08,43.09,43.05,43.05,6600.0,32.4769,32.4844,32.4542,32.4542,6600.0
2007-10-04 11:55:00,43.05,43.06,43.04,43.05,7800.0,32.4542,32.4618,32.4467,32.4542,7800.0
2007-10-04 12:00:00,43.06,43.07,43.04,43.05,5900.0,32.4618,32.4693,32.4467,32.4542,5900.0
2007-10-04 12:05:00,43.05,43.06,43.04,43.05,900.0,32.4542,32.4618,32.4467,32.4542,900.0
2007-10-04 12:10:00,43.06,43.06,43.05,43.05,600.0,32.4618,32.4618,32.4542,32.4542,600.0
2007-10-04 12:15:00,43.06,43.15,43.05,43.12,7400.0,32.4618,32.5296,32.4542,32.507,7400.0
2007-10-04 12:20:00,43.11,43.12,43.09,43.09,2900.0,32.4995,32.507,32.4844,32.4844,2900.0
2007-10-04 12:25:00,43.1,43.11,43.08,43.1,3000.0,32.4919,32.4995,32.4769,32.4919,3000.0
2007-10-04 12:30:00,43.1,43.12,43.1,43.12,5700.0,32.4919,32.507,32.4919,32.507,5700.0
2007-10-04 12:35:00,43.12,43.15,43.1,43.15,9200.0,32.507,32.5296,32.4919,32.5296,9200.0
2007-10-04 12:40:00,43.15,43.15,43.14,43.15,4900.0,32.5296,32.5296,32.5221,32.5296,4900.0
2007-10-04 12:45:00,43.15,43.16,43.14,43.16,6500.0,32.5296,32.5372,32.5221,32.5372,6500.0
2007-10-04 12:50:00,43.16,43.17,43.13,43.17,6300.0,32.5372,32.5447,32.5145,32.5447,6300.0
2007-10-04 12:55:00,43.16,43.2,43.15,43.2,4700.0,32.5372,32.5673,32.5296,32.5673,4700.0
2007-10-04 13:00:00,43.2,43.2,43.18,43.18,3800.0,32.5673,32.5673,32.5522,32.5522,3800.0
2007-10-04 13:05:00,43.17,43.17,43.1,43.12,5100.0,32.5447,32.5447,32.4919,32.507,5100.0
2007-10-04 13:10:00,43.15,43.15,43.12,43.13,1400.0,32.5296,32.5296,32.507,32.5145,1400.0
2007-10-04 13:15:00,43.12,43.15,43.12,43.15,1800.0,32.507,32.5296,32.507,32.5296,1800.0
2007-10-04 13:20:00,43.14,43.16,43.1,43.15,29900.0,32.5221,32.5372,32.4919,32.5296,29900.0
2007-10-04 13:25:00,43.15,43.17,43.15,43.16,900.0,32.5296,32.5447,32.5296,32.5372,900.0
2007-10-04 13:30:00,43.17,43.17,43.15,43.15,6600.0,32.5447,32.5447,32.5296,32.5296,6600.0
2007-10-04 13:35:00,43.15,43.22,43.15,43.2,5400.0,32.5296,32.5824,32.5296,32.5673,5400.0
2007-10-04 13:40:00,43.21,43.21,43.18,43.18,2500.0,32.5749,32.5749,32.5522,32.5522,2500.0
2007-10-04 13:45:00,43.18,43.18,43.17,43.17,700.0,32.5522,32.5522,32.5447,32.5447,700.0
2007-10-04 13:50:00,43.17,43.18,43.16,43.17,1900.0,32.5447,32.5522,32.5372,32.5447,1900.0
2007-10-04 13:55:00,43.17,43.18,43.16,43.16,6800.0,32.5447,32.5522,32.5372,32.5372,6800.0
2007-10-04 14:00:00,43.16,43.17,43.16,43.16,3300.0,32.5372,32.5447,32.5372,32.5372,3300.0
2007-10-04 14:05:00,43.17,43.18,43.16,43.17,1800.0,32.5447,32.5522,32.5372,32.5447,1800.0
2007-10-04 14:10:00,43.16,43.17,43.16,43.16,5900.0,32.5372,32.5447,32.5372,32.5372,5900.0
2007-10-04 14:15:00,43.17,43.17,43.15,43.15,5400.0,32.5447,32.5447,32.5296,32.5296,5400.0
2007-10-04 14:20:00,43.15,43.16,43.14,43.14,6300.0,32.5296,32.5372,32.5221,32.5221,6300.0
2007-10-04 14:25:00,43.15,43.15,43.13,43.15,2400.0,32.5296,32.5296,32.5145,32.5296,2400.0
2007-10-04 14:30:00,43.15,43.15,43.14,43.15,7000.0,32.5296,32.5296,32.5221,32.5296,7000.0
2007-10-04 14:35:00,43.15,43.17,43.14,43.17,4900.0,32.5296,32.5447,32.5221,32.5447,4900.0
2007-10-04 14:40:00,43.17,43.18,43.14,43.14,12000.0,32.5447,32.5522,32.5221,32.5221,12000.0
2007-10-04 14:45:00,43.14,43.16,43.14,43.15,4800.0,32.5221,32.5372,32.5221,32.5296,4800.0
2007-10-04 14:50:00,43.14,43.15,43.13,43.15,6600.0,32.5221,32.5296,32.5145,32.5296,6600.0
2007-10-04 14:55:00,43.15,43.16,43.13,43.16,18300.0,32.5296,32.5372,32.5145,32.5372,18300.0
2007-10-04 15:00:00,43.17,43.17,43.15,43.17,25000.0,32.5447,32.5447,32.5296,32.5447,25000.0
2007-10-04 15:05:00,43.17,43.19,43.15,43.19,17300.0,32.5447,32.5598,32.5296,32.5598,17300.0
2007-10-04 15:10:00,43.18,43.18,43.12,43.14,17000.0,32.5522,32.5522,32.507,32.5221,17000.0
2007-10-04 15:15:00,43.14,43.15,43.13,43.14,8900.0,32.5221,32.5296,32.5145,32.5221,8900.0
2007-10-04 15:20:00,43.13,43.16,43.13,43.14,26000.0,32.5145,32.5372,32.5145,32.5221,26000.0
2007-10-04 15:25:00,43.15,43.15,43.06,43.09,21300.0,32.5296,32.5296,32.4618,32.4844,21300.0
2007-10-04 15:30:00,43.08,43.1,42.99,43.03,54500.0,32.4769,32.4919,32.409,32.4392,54500.0
2007-10-04 15:35:00,43.06,43.08,43.03,43.06,24800.0,32.4618,32.4769,32.4392,32.4618,24800.0
2007-10-04 15:40:00,43.06,43.11,43.04,43.08,44100.0,32.4618,32.4995,32.4467,32.4769,44100.0
2007-10-04 15:45:00,43.07,43.1,43.05,43.09,36400.0,32.4693,32.4919,32.4542,32.4844,36400.0
2007-10-04 15:50:00,43.09,43.11,43.01,43.07,23700.0,32.4844,32.4995,32.4241,32.4693,23700.0
2007-10-04 15:55:00,43.06,43.1,43.04,43.09,51200.0,32.4618,32.4919,32.4467,32.4844,51200.0
2007-10-05 09:30:00,43.43,43.62,43.41,43.55,11200.0,32.7407,32.8839,32.7256,32.8312,11200.0
2007-10-05 09:35:00,43.43,43.59,43.32,43.58,10800.0,32.7407,32.8613,32.6578,32.8538,10800.0
2007-10-05 09:40:00,43.57,43.57,43.35,43.41,12100.0,32.8463,32.8463,32.6804,32.7256,12100.0
2007-10-05 09:45:00,43.4,43.5,43.35,43.47,7100.0,32.7181,32.7935,32.6804,32.7709,7100.0
2007-10-05 09:50:00,43.49,43.5,43.4,43.49,4000.0,32.7859,32.7935,32.7181,32.7859,4000.0
2007-10-05 09:55:00,43.49,43.49,43.34,43.4,11100.0,32.7859,32.7859,32.6729,32.7181,11100.0
2007-10-05 10:00:00,43.38,43.61,43.38,43.61,33400.0,32.703,32.8764,32.703,32.8764,33400.0
2007-10-05 10:05:00,43.61,43.72,43.59,43.72,33200.0,32.8764,32.9593,32.8613,32.9593,33200.0
2007-10-05 10:10:00,43.74,43.89,43.71,43.74,34100.0,32.9744,33.0875,32.9518,32.9744,34100.0
2007-10-05 10:15:00,43.74,43.74,43.64,43.65,8400.0,32.9744,32.9744,32.899,32.9066,8400.0
2007-10-05 10:20:00,43.65,43.66,43.62,43.63,7200.0,32.9066,32.9141,32.8839,32.8915,7200.0
2007-10-05 10:25:00,43.63,43.69,43.58,43.6,15400.0,32.8915,32.9367,32.8538,32.8689,15400.0
2007-10-05 10:30:00,43.6,43.61,43.53,43.57,18200.0,32.8689,32.8764,32.8161,32.8463,18200.0
2007-10-05 10:35:00,43.56,43.59,43.53,43.56,25500.0,32.8387,32.8613,32.8161,32.8387,25500.0
2007-10-05 10:40:00,43.55,43.73,43.52,43.73,28800.0,32.8312,32.9669,32.8086,32.9669,28800.0
2007-10-05 10:45:00,43.74,43.77,43.68,43.7,24500.0,32.9744,32.997,32.9292,32.9443,24500.0
2007-10-05 10:50:00,43.7,43.79,43.66,43.76,32900.0,32.9443,33.0121,32.9141,32.9895,32900.0
2007-10-05 10:55:00,43.74,43.8,43.74,43.75,35500.0,32.9744,33.0196,32.9744,32.9819,35500.0
2007-10-05 11:00:00,43.74,43.86,43.74,43.79,39300.0,32.9744,33.0649,32.9744,33.0121,39300.0
2007-10-05 11:05:00,43.77,43.79,43.69,43.69,9200.0,32.997,33.0121,32.9367,32.9367,9200.0
2007-10-05 11:10:00,43.7,43.78,43.7,43.76,10800.0,32.9443,33.0046,32.9443,32.9895,10800.0
2007-10-05 11:15:00,43.76,43.83,43.76,43.8,10400.0,32.9895,33.0423,32.9895,33.0196,10400.0
2007-10-05 11:20:00,43.79,43.84,43.75,43.8,10900.0,33.0121,33.0498,32.9819,33.0196,10900.0
2007-10-05 11:25:00,43.86,43.86,43.7,43.73,8400.0,33.0649,33.0649,32.9443,32.9669,8400.0
2007-10-05 11:30:00,43.74,43.84,43.7,43.8,50500.0,32.9744,33.0498,32.9443,33.0196,50500.0
2007-10-05 11:35:00,43.79,43.83,43.7,43.7,12300.0,33.0121,33.0423,32.9443,32.9443,12300.0
2007-10-05 11:40:00,43.71,43.73,43.65,43.68,11900.0,32.9518,32.9669,32.9066,32.9292,11900.0
2007-10-05 11:45:00,43.69,43.74,43.63,43.7,27600.0,32.9367,32.9744,32.8915,32.9443,27600.0
2007-10-05 11:50:00,43.7,43.78,43.7,43.76,42700.0,32.9443,33.0046,32.9443,32.9895,42700.0
2007-10-05 11:55:00,43.74,43.82,43.74,43.81,30700.0,32.9744,33.0347,32.9744,33.0272,30700.0
2007-10-05 12:00:00,43.81,43.88,43.81,43.88,15400.0,33.0272,33.08,33.0272,33.08,15400.0
2007-10-05 12:05:00,43.88,44.3,43.88,44.18,116200.0,33.08,33.3966,33.08,33.3061,116200.0
2007-10-05 12:10:00,44.18,44.18,43.98,43.98,34400.0,33.3061,33.3061,33.1553,33.1553,34400.0
2007-10-05 12:15:00,43.96,43.98,43.82,43.85,15500.0,33.1403,33.1553,33.0347,33.0573,15500.0
2007-10-05 12:20:00,43.83,43.93,43.83,43.88,25900.0,33.0423,33.1176,33.0423,33.08,25900.0
2007-10-05 12:25:00,43.89,43.94,43.88,43.93,7900.0,33.0875,33.1252,33.08,33.1176,7900.0
2007-10-05 12:30:00,43.93,43.97,43.93,43.95,94500.0,33.1176,33.1478,33.1176,33.1327,94500.0
2007-10-05 12:35:00,43.95,43.96,43.93,43.93,8500.0,33.1327,33.1403,33.1176,33.1176,8500.0
2007-10-05 12:40:00,43.93,43.96,43.91,43.92,35500.0,33.1176,33.1403,33.1026,33.1101,35500.0
2007-10-05 12:45:00,43.92,43.92,43.87,43.9,37300.0,33.1101,33.1101,33.0724,33.095,37300.0
2007-10-05 12:50:00,43.89,43.89,43.86,43.87,19100.0,33.0875,33.0875,33.0649,33.0724,19100.0
2007-10-05 12:55:00,43.86,43.9,43.86,43.89,43800.0,33.0649,33.095,33.0649,33.0875,43800.0
2007-10-05 13:00:00,43.9,43.9,43.86,43.87,12500.0,33.095,33.095,33.0649,33.0724,12500.0
2007-10-05 13:05:00,43.88,43.88,43.85,43.85,8600.0,33.08,33.08,33.0573,33.0573,8600.0
2007-10-05 13:10:00,43.85,43.86,43.8,43.8,35900.0,33.0573,33.0649,33.0196,33.0196,35900.0
2007-10-05 13:15:00,43.8,43.82,43.8,43.81,14800.0,33.0196,33.0347,33.0196,33.0272,14800.0
2007-10-05 13:20:00,43.82,43.82,43.75,43.75,10400.0,33.0347,33.0347,32.9819,32.9819,10400.0
2007-10-05 13:25:00,43.75,43.79,43.74,43.77,10800.0,32.9819,33.0121,32.9744,32.997,10800.0
2007-10-05 13:30:00,43.78,43.8,43.77,43.79,17500.0,33.0046,33.0196,32.997,33.0121,17500.0
2007-10-05 13:35:00,43.79,43.81,43.79,43.8,22200.0,33.0121,33.0272,33.0121,33.0196,22200.0
2007-10-05 13:40:00,43.8,43.9,43.79,43.88,43400.0,33.0196,33.095,33.0121,33.08,43400.0
2007-10-05 13:45:00,43.89,43.9,43.88,43.9,9200.0,33.0875,33.095,33.08,33.095,9200.0
2007-10-05 13:50:00,43.9,43.9,43.88,43.88,5000.0,33.095,33.095,33.08,33.08,5000.0
2007-10-05 13:55:00,43.88,43.97,43.88,43.95,11200.0,33.08,33.1478,33.08,33.1327,11200.0
2007-10-05 14:00:00,43.96,44.0,43.85,43.85,67000.0,33.1403,33.1704,33.0573,33.0573,67000.0
2007-10-05 14:05:00,43.86,43.86,43.83,43.84,3000.0,33.0649,33.0649,33.0423,33.0498,3000.0
2007-10-05 14:10:00,43.83,43.84,43.83,43.84,2600.0,33.0423,33.0498,33.0423,33.0498,2600.0
2007-10-05 14:15:00,43.84,43.87,43.84,43.86,3400.0,33.0498,33.0724,33.0498,33.0649,3400.0
2007-10-05 14:20:00,43.88,43.92,43.87,43.9,2500.0,33.08,33.1101,33.0724,33.095,2500.0
2007-10-05 14:25:00,43.9,43.92,43.82,43.83,17400.0,33.095,33.1101,33.0347,33.0423,17400.0
2007-10-05 14:30:00,43.82,43.85,43.8,43.85,10700.0,33.0347,33.0573,33.0196,33.0573,10700.0
2007-10-05 14:35:00,43.86,43.9,43.86,43.9,11500.0,33.0649,33.095,33.0649,33.095,11500.0
2007-10-05 14:40:00,43.9,43.95,43.89,43.94,12600.0,33.095,33.1327,33.0875,33.1252,12600.0
2007-10-05 14:45:00,43.95,43.95,43.94,43.95,12000.0,33.1327,33.1327,33.1252,33.1327,12000.0
2007-10-05 14:50:00,43.95,43.95,43.87,43.88,17200.0,33.1327,33.1327,33.0724,33.08,17200.0
2007-10-05 14:55:00,43.87,43.91,43.87,43.91,10300.0,33.0724,33.1026,33.0724,33.1026,10300.0
2007-10-05 15:00:00,43.91,43.92,43.87,43.9,15800.0,33.1026,33.1101,33.0724,33.095,15800.0
2007-10-05 15:05:00,43.9,43.91,43.88,43.89,10600.0,33.095,33.1026,33.08,33.0875,10600.0
2007-10-05 15:10:00,43.9,43.91,43.88,43.88,11900.0,33.095,33.1026,33.08,33.08,11900.0
2007-10-05 15:15:00,43.86,43.91,43.86,43.9,36600.0,33.0649,33.1026,33.0649,33.095,36600.0
2007-10-05 15:20:00,43.89,43.91,43.89,43.89,12100.0,33.0875,33.1026,33.0875,33.0875,12100.0
2007-10-05 15:25:00,43.9,43.94,43.9,43.94,8300.0,33.095,33.1252,33.095,33.1252,8300.0
2007-10-05 15:30:00,43.94,43.98,43.94,43.94,24500.0,33.1252,33.1553,33.1252,33.1252,24500.0
2007-10-05 15:35:00,43.94,43.95,43.89,43.9,23500.0,33.1252,33.1327,33.0875,33.095,23500.0
2007-10-05 15:40:00,43.89,43.9,43.73,43.76,26500.0,33.0875,33.095,32.9669,32.9895,26500.0
2007-10-05 15:45:00,43.73,43.79,43.67,43.7,28800.0,32.9669,33.0121,32.9216,32.9443,28800.0
2007-10-05 15:50:00,43.69,43.71,43.62,43.64,44500.0,32.9367,32.9518,32.8839,32.899,44500.0
2007-10-05 15:55:00,43.65,43.66,43.54,43.61,47100.0,32.9066,32.9141,32.8236,32.8764,47100.0
2007-10-08 09:30:00,43.73,43.87,43.65,43.71,22800.0,32.9669,33.0724,32.9066,32.9518,22800.0
2007-10-08 09:35:00,43.72,43.79,43.68,43.72,15400.0,32.9593,33.0121,32.9292,32.9593,15400.0
2007-10-08 09:40:00,43.7,43.73,43.7,43.72,27200.0,32.9443,32.9669,32.9443,32.9593,27200.0
2007-10-08 09:45:00,43.73,43.77,43.73,43.76,16900.0,32.9669,32.997,32.9669,32.9895,16900.0
2007-10-08 09:50:00,43.76,43.8,43.75,43.79,19400.0,32.9895,33.0196,32.9819,33.0121,19400.0
2007-10-08 09:55:00,43.79,43.89,43.79,43.84,18500.0,33.0121,33.0875,33.0121,33.0498,18500.0
2007-10-08 10:00:00,43.82,43.86,43.8,43.85,15400.0,33.0347,33.0649,33.0196,33.0573,15400.0
2007-10-08 10:05:00,43.85,43.96,43.85,43.96,8900.0,33.0573,33.1403,33.0573,33.1403,8900.0
2007-10-08 10:10:00,43.95,43.95,43.83,43.87,15700.0,33.1327,33.1327,33.0423,33.0724,15700.0
2007-10-08 10:15:00,43.85,43.88,43.84,43.87,9700.0,33.0573,33.08,33.0498,33.0724,9700.0
2007-10-08 10:20:00,43.87,43.89,43.84,43.86,15000.0,33.0724,33.0875,33.0498,33.0649,15000.0
2007-10-08 10:25:00,43.86,43.88,43.85,43.86,4900.0,33.0649,33.08,33.0573,33.0649,4900.0
2007-10-08 10:30:00,43.85,43.87,43.85,43.85,5100.0,33.0573,33.0724,33.0573,33.0573,5100.0
2007-10-08 10:35:00,43.86,43.87,43.83,43.86,13800.0,33.0649,33.0724,33.0423,33.0649,13800.0
2007-10-08 10:40:00,43.88,43.88,43.85,43.87,4400.0,33.08,33.08,33.0573,33.0724,4400.0
2007-10-08 10:45:00,43.86,43.87,43.85,43.86,9400.0,33.0649,33.0724,33.0573,33.0649,9400.0
2007-10-08 10:50:00,43.86,43.87,43.83,43.84,13300.0,33.0649,33.0724,33.0423,33.0498,13300.0
2007-10-08 10:55:00,43.84,43.85,43.79,43.82,51400.0,33.0498,33.0573,33.0121,33.0347,51400.0
2007-10-08 11:00:00,43.81,43.81,43.77,43.78,8100.0,33.0272,33.0272,32.997,33.0046,8100.0
2007-10-08 11:05:00,43.76,43.77,43.67,43.69,26500.0,32.9895,32.997,32.9216,32.9367,26500.0
2007-10-08 11:10:00,43.67,43.78,43.66,43.78,9100.0,32.9216,33.0046,32.9141,33.0046,9100.0
2007-10-08 11:15:00,43.77,43.8,43.72,43.73,14200.0,32.997,33.0196,32.9593,32.9669,14200.0
2007-10-08 11:20:00,43.72,43.73,43.7,43.71,6600.0,32.9593,32.9669,32.9443,32.9518,6600.0
2007-10-08 11:25:00,43.71,43.73,43.7,43.7,5700.0,32.9518,32.9669,32.9443,32.9443,5700.0
2007-10-08 11:30:00,43.73,43.73,43.7,43.71,6700.0,32.9669,32.9669,32.9443,32.9518,6700.0
2007-10-08 11:35:00,43.71,43.72,43.69,43.72,12100.0,32.9518,32.9593,32.9367,32.9593,12100.0
2007-10-08 11:40:00,43.73,43.8,43.72,43.78,7000.0,32.9669,33.0196,32.9593,33.0046,7000.0
2007-10-08 11:45:00,43.78,43.81,43.78,43.79,8300.0,33.0046,33.0272,33.0046,33.0121,8300.0
2007-10-08 11:50:00,43.8,43.8,43.77,43.79,8700.0,33.0196,33.0196,32.997,33.0121,8700.0
2007-10-08 11:55:00,43.78,43.89,43.78,43.89,5300.0,33.0046,33.0875,33.0046,33.0875,5300.0
2007-10-08 12:00:00,43.88,43.89,43.85,43.87,5200.0,33.08,33.0875,33.0573,33.0724,5200.0
2007-10-08 12:05:00,43.85,43.89,43.84,43.86,7100.0,33.0573,33.0875,33.0498,33.0649,7100.0
2007-10-08 12:10:00,43.86,43.88,43.85,43.85,4200.0,33.0649,33.08,33.0573,33.0573,4200.0
2007-10-08 12:15:00,43.85,43.88,43.85,43.87,12800.0,33.0573,33.08,33.0573,33.0724,12800.0
2007-10-08 12:20:00,43.86,43.88,43.86,43.86,3200.0,33.0649,33.08,33.0649,33.0649,3200.0
2007-10-08 12:25:00,43.87,43.87,43.86,43.86,3500.0,33.0724,33.0724,33.0649,33.0649,3500.0
2007-10-08 12:30:00,43.86,43.89,43.85,43.89,3900.0,33.0649,33.0875,33.0573,33.0875,3900.0
2007-10-08 12:35:00,43.88,43.91,43.88,43.89,4700.0,33.08,33.1026,33.08,33.0875,4700.0
2007-10-08 12:40:00,43.91,43.94,43.88,43.9,10500.0,33.1026,33.1252,33.08,33.095,10500.0
2007-10-08 12:45:00,43.9,43.91,43.88,43.89,4800.0,33.095,33.1026,33.08,33.0875,4800.0
2007-10-08 12:50:00,43.89,43.9,43.89,43.89,4700.0,33.0875,33.095,33.0875,33.0875,4700.0
2007-10-08 12:55:00,43.9,43.9,43.89,43.89,4900.0,33.095,33.095,33.0875,33.0875,4900.0
2007-10-08 13:00:00,43.88,43.9,43.88,43.89,4700.0,33.08,33.095,33.08,33.0875,4700.0
2007-10-08 13:05:00,43.9,43.91,43.88,43.89,4000.0,33.095,33.1026,33.08,33.0875,4000.0
2007-10-08 13:10:00,43.9,43.91,43.89,43.91,7000.0,33.095,33.1026,33.0875,33.1026,7000.0
2007-10-08 13:15:00,43.9,43.91,43.89,43.9,4600.0,33.095,33.1026,33.0875,33.095,4600.0
2007-10-08 13:20:00,43.89,43.91,43.89,43.91,10700.0,33.0875,33.1026,33.0875,33.1026,10700.0
2007-10-08 13:25:00,43.91,43.91,43.89,43.9,6900.0,33.1026,33.1026,33.0875,33.095,6900.0
2007-10-08 13:30:00,43.9,43.93,43.9,43.91,12800.0,33.095,33.1176,33.095,33.1026,12800.0
2007-10-08 13:35:00,43.91,43.94,43.9,43.92,7000.0,33.1026,33.1252,33.095,33.1101,7000.0
2007-10-08 13:40:00,43.92,43.94,43.9,43.91,6500.0,33.1101,33.1252,33.095,33.1026,6500.0
2007-10-08 13:45:00,43.92,43.92,43.9,43.9,5600.0,33.1101,33.1101,33.095,33.095,5600.0
2007-10-08 13:50:00,43.9,43.92,43.89,43.9,7400.0,33.095,33.1101,33.0875,33.095,7400.0
2007-10-08 13:55:00,43.89,43.92,43.88,43.91,3800.0,33.0875,33.1101,33.08,33.1026,3800.0
2007-10-08 14:00:00,43.91,43.92,43.88,43.9,4100.0,33.1026,33.1101,33.08,33.095,4100.0
2007-10-08 14:05:00,43.89,43.9,43.87,43.88,4900.0,33.0875,33.095,33.0724,33.08,4900.0
2007-10-08 14:10:00,43.89,43.91,43.88,43.91,17800.0,33.0875,33.1026,33.08,33.1026,17800.0
2007-10-08 14:15:00,43.91,43.98,43.91,43.96,15700.0,33.1026,33.1553,33.1026,33.1403,15700.0
2007-10-08 14:20:00,43.98,44.07,43.97,44.0,60200.0,33.1553,33.2232,33.1478,33.1704,60200.0
2007-10-08 14:25:00,43.98,44.02,43.98,44.0,7100.0,33.1553,33.1855,33.1553,33.1704,7100.0
2007-10-08 14:30:00,44.0,44.01,43.97,43.99,8000.0,33.1704,33.178,33.1478,33.1629,8000.0
2007-10-08 14:35:00,43.99,44.0,43.96,43.97,8700.0,33.1629,33.1704,33.1403,33.1478,8700.0
2007-10-08 14:40:00,43.97,43.99,43.93,43.93,11400.0,33.1478,33.1629,33.1176,33.1176,11400.0
2007-10-08 14:45:00,43.94,43.94,43.92,43.93,9700.0,33.1252,33.1252,33.1101,33.1176,9700.0
2007-10-08 14:50:00,43.93,43.94,43.89,43.92,9100.0,33.1176,33.1252,33.0875,33.1101,9100.0
2007-10-08 14:55:00,43.94,43.94,43.89,43.91,6700.0,33.1252,33.1252,33.0875,33.1026,6700.0
2007-10-08 15:00:00,43.91,43.99,43.91,43.94,15200.0,33.1026,33.1629,33.1026,33.1252,15200.0
2007-10-08 15:05:00,43.92,43.93,43.89,43.92,5000.0,33.1101,33.1176,33.0875,33.1101,5000.0
2007-10-08 15:10:00,43.92,43.93,43.88,43.89,8800.0,33.1101,33.1176,33.08,33.0875,8800.0
2007-10-08 15:15:00,43.9,43.91,43.83,43.84,15600.0,33.095,33.1026,33.0423,33.0498,15600.0
2007-10-08 15:20:00,43.85,43.86,43.76,43.79,26600.0,33.0573,33.0649,32.9895,33.0121,26600.0
2007-10-08 15:25:00,43.79,43.83,43.77,43.8,28500.0,33.0121,33.0423,32.997,33.0196,28500.0
2007-10-08 15:30:00,43.8,43.81,43.75,43.8,15300.0,33.0196,33.0272,32.9819,33.0196,15300.0
2007-10-08 15:35:00,43.79,43.8,43.73,43.76,23600.0,33.0121,33.0196,32.9669,32.9895,23600.0
2007-10-08 15:40:00,43.76,43.8,43.73,43.79,25900.0,32.9895,33.0196,32.9669,33.0121,25900.0
2007-10-08 15:45:00,43.8,43.87,43.8,43.85,19300.0,33.0196,33.0724,33.0196,33.0573,19300.0
2007-10-08 15:50:00,43.85,43.86,43.78,43.8,27600.0,33.0573,33.0649,33.0046,33.0196,27600.0
2007-10-08 15:55:00,43.81,43.85,43.77,43.8,64000.0,33.0272,33.0573,32.997,33.0196,64000.0
2007-10-09 09:30:00,43.7,43.77,43.63,43.77,24000.0,32.9443,32.997,32.8915,32.997,24000.0
2007-10-09 09:35:00,43.75,43.8,43.71,43.8,11100.0,32.9819,33.0196,32.9518,33.0196,11100.0
2007-10-09 09:40:00,43.8,43.83,43.77,43.79,18500.0,33.0196,33.0423,32.997,33.0121,18500.0
2007-10-09 09:45:00,43.79,43.86,43.78,43.86,24000.0,33.0121,33.0649,33.0046,33.0649,24000.0
2007-10-09 09:50:00,43.87,43.89,43.71,43.71,14000.0,33.0724,33.0875,32.9518,32.9518,14000.0
2007-10-09 09:55:00,43.72,43.75,43.66,43.75,18800.0,32.9593,32.9819,32.9141,32.9819,18800.0
2007-10-09 10:00:00,43.75,43.79,43.74,43.76,23700.0,32.9819,33.0121,32.9744,32.9895,23700.0
2007-10-09 10:05:00,43.77,43.78,43.74,43.74,16600.0,32.997,33.0046,32.9744,32.9744,16600.0
2007-10-09 10:10:00,43.75,43.76,43.74,43.75,42800.0,32.9819,32.9895,32.9744,32.9819,42800.0
2007-10-09 10:15:00,43.75,43.83,43.75,43.83,9900.0,32.9819,33.0423,32.9819,33.0423,9900.0
2007-10-09 10:20:00,43.83,43.9,43.83,43.9,11900.0,33.0423,33.095,33.0423,33.095,11900.0
2007-10-09 10:25:00,43.89,43.9,43.85,43.85,16500.0,33.0875,33.095,33.0573,33.0573,16500.0
2007-10-09 10:30:00,43.85,43.87,43.79,43.81,12100.0,33.0573,33.0724,33.0121,33.0272,12100.0
2007-10-09 10:35:00,43.8,43.82,43.75,43.75,11600.0,33.0196,33.0347,32.9819,32.9819,11600.0
2007-10-09 10:40:00,43.78,43.78,43.75,43.75,5800.0,33.0046,33.0046,32.9819,32.9819,5800.0
2007-10-09 10:45:00,43.75,43.77,43.75,43.76,9200.0,32.9819,32.997,32.9819,32.9895,9200.0
2007-10-09 10:50:00,43.77,43.81,43.74,43.76,13800.0,32.997,33.0272,32.9744,32.9895,13800.0
2007-10-09 10:55:00,43.75,43.84,43.75,43.84,9700.0,32.9819,33.0498,32.9819,33.0498,9700.0
2007-10-09 11:00:00,43.83,43.87,43.83,43.85,8800.0,33.0423,33.0724,33.0423,33.0573,8800.0
2007-10-09 11:05:00,43.86,43.86,43.83,43.83,10300.0,33.0649,33.0649,33.0423,33.0423,10300.0
2007-10-09 11:10:00,43.83,43.87,43.79,43.85,14600.0,33.0423,33.0724,33.0121,33.0573,14600.0
2007-10-09 11:15:00,43.84,43.86,43.84,43.86,9800.0,33.0498,33.0649,33.0498,33.0649,9800.0
2007-10-09 11:20:00,43.84,43.92,43.84,43.91,12600.0,33.0498,33.1101,33.0498,33.1026,12600.0
2007-10-09 11:25:00,43.91,43.96,43.9,43.95,10400.0,33.1026,33.1403,33.095,33.1327,10400.0
2007-10-09 11:30:00,43.96,43.99,43.95,43.99,9000.0,33.1403,33.1629,33.1327,33.1629,9000.0
2007-10-09 11:35:00,43.99,44.0,43.98,43.99,15200.0,33.1629,33.1704,33.1553,33.1629,15200.0
2007-10-09 11:40:00,43.99,43.99,43.94,43.95,10100.0,33.1629,33.1629,33.1252,33.1327,10100.0
2007-10-09 11:45:00,43.95,43.96,43.94,43.94,8800.0,33.1327,33.1403,33.1252,33.1252,8800.0
2007-10-09 11:50:00,43.95,43.98,43.94,43.97,7700.0,33.1327,33.1553,33.1252,33.1478,7700.0
2007-10-09 11:55:00,43.95,43.99,43.95,43.99,5700.0,33.1327,33.1629,33.1327,33.1629,5700.0
2007-10-09 12:00:00,43.99,44.05,43.98,43.99,27700.0,33.1629,33.2081,33.1553,33.1629,27700.0
2007-10-09 12:05:00,43.99,43.99,43.97,43.97,4000.0,33.1629,33.1629,33.1478,33.1478,4000.0
2007-10-09 12:10:00,43.97,43.98,43.96,43.98,4400.0,33.1478,33.1553,33.1403,33.1553,4400.0
2007-10-09 12:15:00,43.96,43.97,43.94,43.95,5200.0,33.1403,33.1478,33.1252,33.1327,5200.0
2007-10-09 12:20:00,43.95,43.96,43.91,43.92,3500.0,33.1327,33.1403,33.1026,33.1101,3500.0
2007-10-09 12:25:00,43.9,43.91,43.82,43.84,4800.0,33.095,33.1026,33.0347,33.0498,4800.0
2007-10-09 12:30:00,43.83,43.83,43.76,43.77,7000.0,33.0423,33.0423,32.9895,32.997,7000.0
2007-10-09 12:35:00,43.77,43.82,43.74,43.82,5800.0,32.997,33.0347,32.9744,33.0347,5800.0
2007-10-09 12:40:00,43.8,43.81,43.79,43.79,2400.0,33.0196,33.0272,33.0121,33.0121,2400.0
2007-10-09 12:45:00,43.79,43.79,43.73,43.78,7100.0,33.0121,33.0121,32.9669,33.0046,7100.0
2007-10-09 12:50:00,43.78,43.78,43.73,43.77,6900.0,33.0046,33.0046,32.9669,32.997,6900.0
2007-10-09 12:55:00,43.75,43.8,43.74,43.78,3200.0,32.9819,33.0196,32.9744,33.0046,3200.0
2007-10-09 13:00:00,43.82,43.83,43.79,43.8,5200.0,33.0347,33.0423,33.0121,33.0196,5200.0
2007-10-09 13:05:00,43.79,43.82,43.73,43.74,6100.0,33.0121,33.0347,32.9669,32.9744,6100.0
2007-10-09 13:10:00,43.74,43.81,43.74,43.79,7900.0,32.9744,33.0272,32.9744,33.0121,7900.0
2007-10-09 13:15:00,43.78,43.79,43.78,43.78,3700.0,33.0046,33.0121,33.0046,33.0046,3700.0
2007-10-09 13:20:00,43.78,43.79,43.71,43.74,8500.0,33.0046,33.0121,32.9518,32.9744,8500.0
2007-10-09 13:25:00,43.75,43.75,43.72,43.72,10200.0,32.9819,32.9819,32.9593,32.9593,10200.0
2007-10-09 13:30:00,43.72,43.82,43.71,43.82,16300.0,32.9593,33.0347,32.9518,33.0347,16300.0
2007-10-09 13:35:00,43.81,43.81,43.79,43.81,3100.0,33.0272,33.0272,33.0121,33.0272,3100.0
2007-10-09 13:40:00,43.81,43.82,43.79,43.79,4800.0,33.0272,33.0347,33.0121,33.0121,4800.0
2007-10-09 13:45:00,43.79,43.9,43.79,43.89,7100.0,33.0121,33.095,33.0121,33.0875,7100.0
2007-10-09 13:50:00,43.89,43.92,43.89,43.9,8400.0,33.0875,33.1101,33.0875,33.095,8400.0
2007-10-09 13:55:00,43.9,43.9,43.87,43.89,4500.0,33.095,33.095,33.0724,33.0875,4500.0
2007-10-09 14:00:00,43.89,44.0,43.76,43.95,23100.0,33.0875,33.1704,32.9895,33.1327,23100.0
2007-10-09 14:05:00,43.96,43.98,43.91,43.94,11100.0,33.1403,33.1553,33.1026,33.1252,11100.0
2007-10-09 14:10:00,43.93,43.99,43.92,43.97,11400.0,33.1176,33.1629,33.1101,33.1478,11400.0
2007-10-09 14:15:00,43.97,43.98,43.93,43.93,9100.0,33.1478,33.1553,33.1176,33.1176,9100.0
2007-10-09 14:20:00,43.94,43.98,43.92,43.93,12100.0,33.1252,33.1553,33.1101,33.1176,12100.0
2007-10-09 14:25:00,43.92,43.99,43.91,43.98,12600.0,33.1101,33.1629,33.1026,33.1553,12600.0
2007-10-09 14:30:00,43.98,44.0,43.97,44.0,12600.0,33.1553,33.1704,33.1478,33.1704,12600.0
2007-10-09 14:35:00,44.0,44.01,43.97,43.99,16300.0,33.1704,33.178,33.1478,33.1629,16300.0
2007-10-09 14:40:00,43.97,43.99,43.88,43.91,30200.0,33.1478,33.1629,33.08,33.1026,30200.0
2007-10-09 14:45:00,43.9,44.03,43.9,44.01,34900.0,33.095,33.193,33.095,33.178,34900.0
2007-10-09 14:50:00,44.02,44.07,44.0,44.05,34200.0,33.1855,33.2232,33.1704,33.2081,34200.0
2007-10-09 14:55:00,44.05,44.06,43.95,44.01,48200.0,33.2081,33.2156,33.1327,33.178,48200.0
2007-10-09 15:00:00,44.0,44.03,43.98,44.01,35500.0,33.1704,33.193,33.1553,33.178,35500.0
2007-10-09 15:05:00,44.02,44.05,44.0,44.03,47400.0,33.1855,33.2081,33.1704,33.193,47400.0
2007-10-09 15:10:00,44.03,44.15,44.03,44.13,53900.0,33.193,33.2835,33.193,33.2684,53900.0
2007-10-09 15:15:00,44.13,44.22,44.13,44.15,41400.0,33.2684,33.3363,33.2684,33.2835,41400.0
2007-10-09 15:20:00,44.17,44.19,44.15,44.19,30900.0,33.2986,33.3137,33.2835,33.3137,30900.0
2007-10-09 15:25:00,44.2,44.21,44.15,44.18,20900.0,33.3212,33.3287,33.2835,33.3061,20900.0
2007-10-09 15:30:00,44.17,44.19,44.16,44.18,27800.0,33.2986,33.3137,33.291,33.3061,27800.0
2007-10-09 15:35:00,44.17,44.18,44.17,44.18,21200.0,33.2986,33.3061,33.2986,33.3061,21200.0
2007-10-09 15:40:00,44.18,44.2,44.18,44.18,28600.0,33.3061,33.3212,33.3061,33.3061,28600.0
2007-10-09 15:45:00,44.18,44.21,44.16,44.17,31100.0,33.3061,33.3287,33.291,33.2986,31100.0
2007-10-09 15:50:00,44.16,44.2,44.12,44.15,37200.0,33.291,33.3212,33.2609,33.2835,37200.0
2007-10-09 15:55:00,44.14,44.17,44.08,44.15,38600.0,33.276,33.2986,33.2307,33.2835,38600.0
2007-10-10 09:30:00,43.44,43.99,43.16,43.96,81900.0,32.7482,33.1629,32.5372,33.1403,81900.0
2007-10-10 09:35:00,43.96,44.08,43.57,43.65,46200.0,33.1403,33.2307,32.8463,32.9066,46200.0
2007-10-10 09:40:00,43.65,43.72,43.57,43.59,43200.0,32.9066,32.9593,32.8463,32.8613,43200.0
2007-10-10 09:45:00,43.59,43.73,43.52,43.66,38100.0,32.8613,32.9669,32.8086,32.9141,38100.0
2007-10-10 09:50:00,43.68,43.85,43.61,43.84,27000.0,32.9292,33.0573,32.8764,33.0498,27000.0
2007-10-10 09:55:00,43.81,43.89,43.81,43.86,15400.0,33.0272,33.0875,33.0272,33.0649,15400.0
2007-10-10 10:00:00,43.87,44.04,43.85,44.04,21600.0,33.0724,33.2006,33.0573,33.2006,21600.0
2007-10-10 10:05:00,44.03,44.04,43.93,43.97,41500.0,33.193,33.2006,33.1176,33.1478,41500.0
2007-10-10 10:10:00,43.97,44.02,43.92,43.93,31700.0,33.1478,33.1855,33.1101,33.1176,31700.0
2007-10-10 10:15:00,43.93,43.97,43.91,43.97,9100.0,33.1176,33.1478,33.1026,33.1478,9100.0
2007-10-10 10:20:00,43.97,43.99,43.92,43.92,27600.0,33.1478,33.1629,33.1101,33.1101,27600.0
2007-10-10 10:25:00,43.93,43.96,43.91,43.93,29700.0,33.1176,33.1403,33.1026,33.1176,29700.0
2007-10-10 10:30:00,43.93,43.95,43.84,43.84,6000.0,33.1176,33.1327,33.0498,33.0498,6000.0
2007-10-10 10:35:00,43.84,43.84,43.74,43.8,12600.0,33.0498,33.0498,32.9744,33.0196,12600.0
2007-10-10 10:40:00,43.8,43.9,43.75,43.75,23400.0,33.0196,33.095,32.9819,32.9819,23400.0
2007-10-10 10:45:00,43.75,43.81,43.75,43.75,14000.0,32.9819,33.0272,32.9819,32.9819,14000.0
2007-10-10 10:50:00,43.75,43.77,43.69,43.7,21800.0,32.9819,32.997,32.9367,32.9443,21800.0
2007-10-10 10:55:00,43.7,43.71,43.64,43.66,32300.0,32.9443,32.9518,32.899,32.9141,32300.0
2007-10-10 11:00:00,43.67,43.75,43.67,43.68,24100.0,32.9216,32.9819,32.9216,32.9292,24100.0
2007-10-10 11:05:00,43.68,43.7,43.66,43.7,22000.0,32.9292,32.9443,32.9141,32.9443,22000.0
2007-10-10 11:10:00,43.69,43.7,43.68,43.68,3100.0,32.9367,32.9443,32.9292,32.9292,3100.0
2007-10-10 11:15:00,43.68,43.7,43.66,43.67,9400.0,32.9292,32.9443,32.9141,32.9216,9400.0
2007-10-10 11:20:00,43.66,43.7,43.62,43.63,23000.0,32.9141,32.9443,32.8839,32.8915,23000.0
2007-10-10 11:25:00,43.64,43.66,43.6,43.66,10000.0,32.899,32.9141,32.8689,32.9141,10000.0
2007-10-10 11:30:00,43.64,43.65,43.62,43.62,5300.0,32.899,32.9066,32.8839,32.8839,5300.0
2007-10-10 11:35:00,43.62,43.7,43.6,43.68,30200.0,32.8839,32.9443,32.8689,32.9292,30200.0
2007-10-10 11:40:00,43.67,43.71,43.62,43.62,13300.0,32.9216,32.9518,32.8839,32.8839,13300.0
2007-10-10 11:45:00,43.63,43.65,43.6,43.6,15600.0,32.8915,32.9066,32.8689,32.8689,15600.0
2007-10-10 11:50:00,43.6,43.62,43.55,43.57,17500.0,32.8689,32.8839,32.8312,32.8463,17500.0
2007-10-10 11:55:00,43.54,43.59,43.51,43.52,18000.0,32.8236,32.8613,32.801,32.8086,18000.0
2007-10-10 12:00:00,43.52,43.56,43.48,43.55,18700.0,32.8086,32.8387,32.7784,32.8312,18700.0
2007-10-10 12:05:00,43.54,43.55,43.51,43.53,6900.0,32.8236,32.8312,32.801,32.8161,6900.0
2007-10-10 12:10:00,43.53,43.54,43.37,43.38,15100.0,32.8161,32.8236,32.6955,32.703,15100.0
2007-10-10 12:15:00,43.39,43.42,43.39,43.41,13500.0,32.7106,32.7332,32.7106,32.7256,13500.0
2007-10-10 12:20:00,43.42,43.46,43.42,43.46,7700.0,32.7332,32.7633,32.7332,32.7633,7700.0
2007-10-10 12:25:00,43.47,43.52,43.45,43.52,8300.0,32.7709,32.8086,32.7558,32.8086,8300.0
2007-10-10 12:30:00,43.52,43.54,43.5,43.53,4700.0,32.8086,32.8236,32.7935,32.8161,4700.0
2007-10-10 12:35:00,43.53,43.58,43.53,43.57,5400.0,32.8161,32.8538,32.8161,32.8463,5400.0
2007-10-10 12:40:00,43.58,43.58,43.51,43.51,8300.0,32.8538,32.8538,32.801,32.801,8300.0
2007-10-10 12:45:00,43.52,43.56,43.51,43.53,6500.0,32.8086,32.8387,32.801,32.8161,6500.0
2007-10-10 12:50:00,43.54,43.55,43.46,43.49,10500.0,32.8236,32.8312,32.7633,32.7859,10500.0
2007-10-10 12:55:00,43.47,43.49,43.43,43.43,12400.0,32.7709,32.7859,32.7407,32.7407,12400.0
2007-10-10 13:00:00,43.44,43.5,43.41,43.45,17100.0,32.7482,32.7935,32.7256,32.7558,17100.0
2007-10-10 13:05:00,43.47,43.47,43.44,43.45,11200.0,32.7709,32.7709,32.7482,32.7558,11200.0
2007-10-10 13:10:00,43.46,43.49,43.42,43.43,5900.0,32.7633,32.7859,32.7332,32.7407,5900.0
2007-10-10 13:15:00,43.43,43.44,43.36,43.37,8600.0,32.7407,32.7482,32.6879,32.6955,8600.0
2007-10-10 13:20:00,43.37,43.37,43.3,43.31,6900.0,32.6955,32.6955,32.6427,32.6502,6900.0
2007-10-10 13:25:00,43.31,43.32,43.3,43.3,23300.0,32.6502,32.6578,32.6427,32.6427,23300.0
2007-10-10 13:30:00,43.3,43.33,43.26,43.32,17500.0,32.6427,32.6653,32.6125,32.6578,17500.0
2007-10-10 13:35:00,43.33,43.34,43.32,43.32,6800.0,32.6653,32.6729,32.6578,32.6578,6800.0
2007-10-10 13:40:00,43.32,43.34,43.31,43.31,11200.0,32.6578,32.6729,32.6502,32.6502,11200.0
2007-10-10 13:45:00,43.31,43.32,43.3,43.32,11200.0,32.6502,32.6578,32.6427,32.6578,11200.0
2007-10-10 13:50:00,43.32,43.34,43.3,43.34,9700.0,32.6578,32.6729,32.6427,32.6729,9700.0
2007-10-10 13:55:00,43.34,43.36,43.33,43.36,10300.0,32.6729,32.6879,32.6653,32.6879,10300.0
2007-10-10 14:00:00,43.35,43.39,43.35,43.38,11400.0,32.6804,32.7106,32.6804,32.703,11400.0
2007-10-10 14:05:00,43.38,43.39,43.35,43.38,19900.0,32.703,32.7106,32.6804,32.703,19900.0
2007-10-10 14:10:00,43.4,43.41,43.35,43.35,16000.0,32.7181,32.7256,32.6804,32.6804,16000.0
2007-10-10 14:15:00,43.36,43.38,43.35,43.36,11900.0,32.6879,32.703,32.6804,32.6879,11900.0
2007-10-10 14:20:00,43.35,43.36,43.31,43.36,16600.0,32.6804,32.6879,32.6502,32.6879,16600.0
2007-10-10 14:25:00,43.36,43.38,43.36,43.38,11700.0,32.6879,32.703,32.6879,32.703,11700.0
2007-10-10 14:30:00,43.38,43.38,43.37,43.37,4300.0,32.703,32.703,32.6955,32.6955,4300.0
2007-10-10 14:35:00,43.37,43.38,43.36,43.37,10300.0,32.6955,32.703,32.6879,32.6955,10300.0
2007-10-10 14:40:00,43.38,43.39,43.32,43.39,21900.0,32.703,32.7106,32.6578,32.7106,21900.0
2007-10-10 14:45:00,43.39,43.43,43.38,43.42,6100.0,32.7106,32.7407,32.703,32.7332,6100.0
2007-10-10 14:50:00,43.42,43.43,43.4,43.41,6400.0,32.7332,32.7407,32.7181,32.7256,6400.0
2007-10-10 14:55:00,43.42,43.47,43.41,43.43,18200.0,32.7332,32.7709,32.7256,32.7407,18200.0
2007-10-10 15:00:00,43.42,43.52,43.42,43.5,19700.0,32.7332,32.8086,32.7332,32.7935,19700.0
2007-10-10 15:05:00,43.51,43.63,43.51,43.59,16700.0,32.801,32.8915,32.801,32.8613,16700.0
2007-10-10 15:10:00,43.59,43.59,43.53,43.53,4100.0,32.8613,32.8613,32.8161,32.8161,4100.0
2007-10-10 15:15:00,43.54,43.54,43.51,43.53,13500.0,32.8236,32.8236,32.801,32.8161,13500.0
2007-10-10 15:20:00,43.53,43.58,43.52,43.57,9800.0,32.8161,32.8538,32.8086,32.8463,9800.0
2007-10-10 15:25:00,43.56,43.58,43.51,43.53,15100.0,32.8387,32.8538,32.801,32.8161,15100.0
2007-10-10 15:30:00,43.53,43.53,43.47,43.52,19000.0,32.8161,32.8161,32.7709,32.8086,19000.0
2007-10-10 15:35:00,43.52,43.54,43.51,43.52,13500.0,32.8086,32.8236,32.801,32.8086,13500.0
2007-10-10 15:40:00,43.52,43.61,43.5,43.58,26600.0,32.8086,32.8764,32.7935,32.8538,26600.0
2007-10-10 15:45:00,43.58,43.64,43.56,43.63,33200.0,32.8538,32.899,32.8387,32.8915,33200.0
2007-10-10 15:50:00,43.63,43.63,43.6,43.61,25600.0,32.8915,32.8915,32.8689,32.8764,25600.0
2007-10-10 15:55:00,43.6,43.65,43.6,43.63,50200.0,32.8689,32.9066,32.8689,32.8915,50200.0
2007-10-11 09:30:00,43.91,44.23,43.91,44.08,32100.0,33.1026,33.3438,33.1026,33.2307,32100.0
2007-10-11 09:35:00,44.03,44.36,43.92,44.1,124700.0,33.193,33.4418,33.1101,33.2458,124700.0
2007-10-11 09:40:00,44.09,44.36,44.04,44.16,245200.0,33.2383,33.4418,33.2006,33.291,245200.0
2007-10-11 09:45:00,44.16,44.23,44.11,44.11,27900.0,33.291,33.3438,33.2533,33.2533,27900.0
2007-10-11 09:50:00,44.11,44.12,44.05,44.1,24000.0,33.2533,33.2609,33.2081,33.2458,24000.0
2007-10-11 09:55:00,44.1,44.21,44.1,44.14,36800.0,33.2458,33.3287,33.2458,33.276,36800.0
2007-10-11 10:00:00,44.13,44.33,44.11,44.25,62200.0,33.2684,33.4192,33.2533,33.3589,62200.0
2007-10-11 10:05:00,44.25,44.72,44.23,44.71,85200.0,33.3589,33.7132,33.3438,33.7057,85200.0
2007-10-11 10:10:00,44.69,44.8,44.52,44.55,137900.0,33.6906,33.7735,33.5624,33.585,137900.0
2007-10-11 10:15:00,44.55,44.6,44.35,44.41,94800.0,33.585,33.6227,33.4343,33.4795,94800.0
2007-10-11 10:20:00,44.46,44.75,44.4,44.74,96600.0,33.5172,33.7358,33.472,33.7283,96600.0
2007-10-11 10:25:00,44.75,44.99,44.37,44.93,160400.0,33.7358,33.9168,33.4493,33.8715,160400.0
2007-10-11 10:30:00,44.91,46.32,44.88,46.01,512300.0,33.8564,34.9194,33.8338,34.6857,512300.0
2007-10-11 10:35:00,46.32,46.32,45.45,45.48,418300.0,34.9194,34.9194,34.2635,34.2861,418300.0
2007-10-11 10:40:00,45.48,45.55,44.65,44.79,425900.0,34.2861,34.3389,33.6604,33.766,425900.0
2007-10-11 10:45:00,44.79,45.15,44.79,45.14,95000.0,33.766,34.0374,33.766,34.0298,95000.0
2007-10-11 10:50:00,45.15,45.19,45.0,45.04,78000.0,34.0374,34.0675,33.9243,33.9544,78000.0
2007-10-11 10:55:00,45.05,45.19,44.97,45.17,99600.0,33.962,34.0675,33.9017,34.0524,99600.0
2007-10-11 11:00:00,45.19,45.25,45.16,45.19,25900.0,34.0675,34.1128,34.0449,34.0675,25900.0
2007-10-11 11:05:00,45.18,45.19,45.02,45.05,47100.0,34.06,34.0675,33.9394,33.962,47100.0
2007-10-11 11:10:00,45.07,45.09,44.77,44.81,94700.0,33.9771,33.9921,33.7509,33.7811,94700.0
2007-10-11 11:15:00,44.81,44.86,44.66,44.74,70600.0,33.7811,33.8187,33.668,33.7283,70600.0
2007-10-11 11:20:00,44.73,44.93,44.72,44.89,36500.0,33.7207,33.8715,33.7132,33.8414,36500.0
2007-10-11 11:25:00,44.89,44.97,44.86,44.86,34200.0,33.8414,33.9017,33.8187,33.8187,34200.0
2007-10-11 11:30:00,44.86,44.96,44.86,44.94,21900.0,33.8187,33.8941,33.8187,33.8791,21900.0
2007-10-11 11:35:00,44.94,45.06,44.92,45.06,19600.0,33.8791,33.9695,33.864,33.9695,19600.0
2007-10-11 11:40:00,45.06,45.29,45.06,45.29,46300.0,33.9695,34.1429,33.9695,34.1429,46300.0
2007-10-11 11:45:00,45.3,45.35,45.2,45.26,38500.0,34.1505,34.1881,34.0751,34.1203,38500.0
2007-10-11 11:50:00,45.26,45.27,45.13,45.2,91000.0,34.1203,34.1278,34.0223,34.0751,91000.0
2007-10-11 11:55:00,45.21,45.46,45.19,45.41,26200.0,34.0826,34.2711,34.0675,34.2334,26200.0
2007-10-11 12:00:00,45.42,45.42,45.3,45.38,46700.0,34.2409,34.2409,34.1505,34.2108,46700.0
2007-10-11 12:05:00,45.38,45.41,45.23,45.31,33400.0,34.2108,34.2334,34.0977,34.158,33400.0
2007-10-11 12:10:00,45.31,45.43,45.31,45.37,27700.0,34.158,34.2485,34.158,34.2032,27700.0
2007-10-11 12:15:00,45.31,45.32,45.19,45.21,36200.0,34.158,34.1655,34.0675,34.0826,36200.0
2007-10-11 12:20:00,45.21,45.23,45.19,45.23,13900.0,34.0826,34.0977,34.0675,34.0977,13900.0
2007-10-11 12:25:00,45.23,45.4,45.23,45.39,17500.0,34.0977,34.2258,34.0977,34.2183,17500.0
2007-10-11 12:30:00,45.4,45.56,45.4,45.45,22500.0,34.2258,34.3465,34.2258,34.2635,22500.0
2007-10-11 12:35:00,45.45,45.45,45.24,45.32,27300.0,34.2635,34.2635,34.1052,34.1655,27300.0
2007-10-11 12:40:00,45.32,45.37,45.28,45.28,18800.0,34.1655,34.2032,34.1354,34.1354,18800.0
2007-10-11 12:45:00,45.29,45.46,45.29,45.4,23600.0,34.1429,34.2711,34.1429,34.2258,23600.0
2007-10-11 12:50:00,45.4,45.4,45.32,45.37,23800.0,34.2258,34.2258,34.1655,34.2032,23800.0
2007-10-11 12:55:00,45.37,45.37,45.27,45.29,16600.0,34.2032,34.2032,34.1278,34.1429,16600.0
2007-10-11 13:00:00,45.29,45.29,45.12,45.14,26500.0,34.1429,34.1429,34.0148,34.0298,26500.0
2007-10-11 13:05:00,45.15,45.17,45.0,45.17,53200.0,34.0374,34.0524,33.9243,34.0524,53200.0
2007-10-11 13:10:00,45.17,45.25,45.11,45.16,18400.0,34.0524,34.1128,34.0072,34.0449,18400.0
2007-10-11 13:15:00,45.15,45.16,45.03,45.07,15200.0,34.0374,34.0449,33.9469,33.9771,15200.0
2007-10-11 13:20:00,45.07,45.17,45.0,45.1,25600.0,33.9771,34.0524,33.9243,33.9997,25600.0
2007-10-11 13:25:00,45.09,45.09,44.98,45.0,21300.0,33.9921,33.9921,33.9092,33.9243,21300.0
2007-10-11 13:30:00,44.99,45.01,44.98,45.0,15600.0,33.9168,33.9318,33.9092,33.9243,15600.0
2007-10-11 13:35:00,45.0,45.0,44.9,44.98,21100.0,33.9243,33.9243,33.8489,33.9092,21100.0
2007-10-11 13:40:00,44.99,44.99,44.71,44.77,88700.0,33.9168,33.9168,33.7057,33.7509,88700.0
2007-10-11 13:45:00,44.77,44.92,44.75,44.91,10400.0,33.7509,33.864,33.7358,33.8564,10400.0
2007-10-11 13:50:00,44.91,44.99,44.83,44.83,13600.0,33.8564,33.9168,33.7961,33.7961,13600.0
2007-10-11 13:55:00,44.82,44.99,44.82,44.97,18600.0,33.7886,33.9168,33.7886,33.9017,18600.0
2007-10-11 14:00:00,44.96,44.96,44.75,44.78,13300.0,33.8941,33.8941,33.7358,33.7584,13300.0
2007-10-11 14:05:00,44.77,44.91,44.74,44.75,27300.0,33.7509,33.8564,33.7283,33.7358,27300.0
2007-10-11 14:10:00,44.75,44.75,44.55,44.68,25900.0,33.7358,33.7358,33.585,33.683,25900.0
2007-10-11 14:15:00,44.69,44.82,44.4,44.44,28700.0,33.6906,33.7886,33.472,33.5021,28700.0
2007-10-11 14:20:00,44.43,44.56,44.4,44.46,32000.0,33.4946,33.5926,33.472,33.5172,32000.0
2007-10-11 14:25:00,44.47,44.47,44.35,44.41,25300.0,33.5247,33.5247,33.4343,33.4795,25300.0
2007-10-11 14:30:00,44.4,44.57,44.4,44.52,76100.0,33.472,33.6001,33.472,33.5624,76100.0
2007-10-11 14:35:00,44.52,44.64,44.51,44.53,78600.0,33.5624,33.6529,33.5549,33.57,78600.0
2007-10-11 14:40:00,44.53,44.65,44.53,44.62,42500.0,33.57,33.6604,33.57,33.6378,42500.0
2007-10-11 14:45:00,44.64,44.66,44.57,44.59,62200.0,33.6529,33.668,33.6001,33.6152,62200.0
2007-10-11 14:50:00,44.59,44.68,44.5,44.63,57900.0,33.6152,33.683,33.5474,33.6454,57900.0
2007-10-11 14:55:00,44.62,44.63,44.49,44.63,39400.0,33.6378,33.6454,33.5398,33.6454,39400.0
2007-10-11 15:00:00,44.62,44.65,44.49,44.59,66000.0,33.6378,33.6604,33.5398,33.6152,66000.0
2007-10-11 15:05:00,44.59,44.63,44.52,44.61,42500.0,33.6152,33.6454,33.5624,33.6303,42500.0
2007-10-11 15:10:00,44.61,44.68,44.53,44.62,48400.0,33.6303,33.683,33.57,33.6378,48400.0
2007-10-11 15:15:00,44.62,44.65,44.52,44.56,24000.0,33.6378,33.6604,33.5624,33.5926,24000.0
2007-10-11 15:20:00,44.56,44.56,44.26,44.27,31200.0,33.5926,33.5926,33.3664,33.374,31200.0
2007-10-11 15:25:00,44.26,44.38,44.15,44.27,48900.0,33.3664,33.4569,33.2835,33.374,48900.0
2007-10-11 15:30:00,44.27,44.41,44.13,44.41,26600.0,33.374,33.4795,33.2684,33.4795,26600.0
2007-10-11 15:35:00,44.41,44.41,44.28,44.37,21900.0,33.4795,33.4795,33.3815,33.4493,21900.0
2007-10-11 15:40:00,44.36,44.48,44.32,44.4,21400.0,33.4418,33.5323,33.4117,33.472,21400.0
2007-10-11 15:45:00,44.41,44.44,44.35,44.44,36200.0,33.4795,33.5021,33.4343,33.5021,36200.0
2007-10-11 15:50:00,44.44,44.56,44.36,44.55,44100.0,33.5021,33.5926,33.4418,33.585,44100.0
2007-10-11 15:55:00,44.52,44.78,44.5,44.74,71900.0,33.5624,33.7584,33.5474,33.7283,71900.0
2007-10-12 09:30:00,44.82,45.05,43.8,44.98,23500.0,33.7886,33.962,33.0196,33.9092,23500.0
2007-10-12 09:35:00,45.01,45.15,44.85,45.08,20100.0,33.9318,34.0374,33.8112,33.9846,20100.0
2007-10-12 09:40:00,45.04,45.32,45.04,45.23,35000.0,33.9544,34.1655,33.9544,34.0977,35000.0
2007-10-12 09:45:00,45.23,45.23,45.04,45.06,17200.0,34.0977,34.0977,33.9544,33.9695,17200.0
2007-10-12 09:50:00,45.1,45.21,45.07,45.12,11400.0,33.9997,34.0826,33.9771,34.0148,11400.0
2007-10-12 09:55:00,45.14,45.26,45.1,45.18,34700.0,34.0298,34.1203,33.9997,34.06,34700.0
2007-10-12 10:00:00,45.18,45.18,45.0,45.13,16100.0,34.06,34.06,33.9243,34.0223,16100.0
2007-10-12 10:05:00,45.16,45.28,45.13,45.22,36700.0,34.0449,34.1354,34.0223,34.0901,36700.0
2007-10-12 10:10:00,45.22,45.28,45.16,45.2,72500.0,34.0901,34.1354,34.0449,34.0751,72500.0
2007-10-12 10:15:00,45.22,45.27,45.18,45.18,17800.0,34.0901,34.1278,34.06,34.06,17800.0
2007-10-12 10:20:00,45.18,45.2,45.14,45.18,27800.0,34.06,34.0751,34.0298,34.06,27800.0
2007-10-12 10:25:00,45.2,45.25,45.01,45.04,31000.0,34.0751,34.1128,33.9318,33.9544,31000.0
2007-10-12 10:30:00,45.06,45.23,45.06,45.23,16200.0,33.9695,34.0977,33.9695,34.0977,16200.0
2007-10-12 10:35:00,45.24,45.24,45.19,45.24,27100.0,34.1052,34.1052,34.0675,34.1052,27100.0
2007-10-12 10:40:00,45.23,45.23,45.16,45.16,6600.0,34.0977,34.0977,34.0449,34.0449,6600.0
2007-10-12 10:45:00,45.15,45.27,45.15,45.26,19600.0,34.0374,34.1278,34.0374,34.1203,19600.0
2007-10-12 10:50:00,45.26,45.26,45.02,45.04,52100.0,34.1203,34.1203,33.9394,33.9544,52100.0
2007-10-12 10:55:00,45.06,45.11,45.04,45.11,5600.0,33.9695,34.0072,33.9544,34.0072,5600.0
2007-10-12 11:00:00,45.11,45.15,45.07,45.14,10300.0,34.0072,34.0374,33.9771,34.0298,10300.0
2007-10-12 11:05:00,45.14,45.16,45.07,45.08,6400.0,34.0298,34.0449,33.9771,33.9846,6400.0
2007-10-12 11:10:00,45.09,45.11,45.07,45.09,11000.0,33.9921,34.0072,33.9771,33.9921,11000.0
2007-10-12 11:15:00,45.08,45.1,45.08,45.1,3400.0,33.9846,33.9997,33.9846,33.9997,3400.0
2007-10-12 11:20:00,45.1,45.16,45.1,45.14,9400.0,33.9997,34.0449,33.9997,34.0298,9400.0
2007-10-12 11:25:00,45.15,45.29,45.15,45.23,44700.0,34.0374,34.1429,34.0374,34.0977,44700.0
2007-10-12 11:30:00,45.23,45.29,45.21,45.25,19500.0,34.0977,34.1429,34.0826,34.1128,19500.0
2007-10-12 11:35:00,45.25,45.32,45.23,45.32,22200.0,34.1128,34.1655,34.0977,34.1655,22200.0
2007-10-12 11:40:00,45.32,45.32,45.2,45.2,129400.0,34.1655,34.1655,34.0751,34.0751,129400.0
2007-10-12 11:45:00,45.21,45.22,45.15,45.22,14500.0,34.0826,34.0901,34.0374,34.0901,14500.0
2007-10-12 11:50:00,45.21,45.25,45.2,45.25,12200.0,34.0826,34.1128,34.0751,34.1128,12200.0
2007-10-12 11:55:00,45.25,45.25,45.17,45.17,5400.0,34.1128,34.1128,34.0524,34.0524,5400.0
2007-10-12 12:00:00,45.17,45.33,45.16,45.27,32900.0,34.0524,34.1731,34.0449,34.1278,32900.0
2007-10-12 12:05:00,45.28,45.31,45.27,45.27,13600.0,34.1354,34.158,34.1278,34.1278,13600.0
2007-10-12 12:10:00,45.27,45.33,45.2,45.3,29700.0,34.1278,34.1731,34.0751,34.1505,29700.0
2007-10-12 12:15:00,45.31,45.54,45.31,45.51,38500.0,34.158,34.3314,34.158,34.3088,38500.0
2007-10-12 12:20:00,45.54,45.56,45.48,45.49,22900.0,34.3314,34.3465,34.2861,34.2937,22900.0
2007-10-12 12:25:00,45.47,45.5,45.43,45.46,6900.0,34.2786,34.3012,34.2485,34.2711,6900.0
2007-10-12 12:30:00,45.43,45.44,45.4,45.4,18700.0,34.2485,34.256,34.2258,34.2258,18700.0
2007-10-12 12:35:00,45.42,45.42,45.4,45.41,10600.0,34.2409,34.2409,34.2258,34.2334,10600.0
2007-10-12 12:40:00,45.4,45.48,45.39,45.46,13700.0,34.2258,34.2861,34.2183,34.2711,13700.0
2007-10-12 12:45:00,45.46,45.61,45.4,45.53,168000.0,34.2711,34.3842,34.2258,34.3238,168000.0
2007-10-12 12:50:00,45.54,45.54,45.43,45.45,6600.0,34.3314,34.3314,34.2485,34.2635,6600.0
2007-10-12 12:55:00,45.46,45.5,45.34,45.36,5700.0,34.2711,34.3012,34.1806,34.1957,5700.0
2007-10-12 13:00:00,45.37,45.41,45.35,45.35,4500.0,34.2032,34.2334,34.1881,34.1881,4500.0
2007-10-12 13:05:00,45.35,45.35,45.23,45.23,3900.0,34.1881,34.1881,34.0977,34.0977,3900.0
2007-10-12 13:10:00,45.22,45.23,45.02,45.05,27300.0,34.0901,34.0977,33.9394,33.962,27300.0
2007-10-12 13:15:00,45.06,45.24,45.06,45.22,11700.0,33.9695,34.1052,33.9695,34.0901,11700.0
2007-10-12 13:20:00,45.23,45.23,45.2,45.22,5200.0,34.0977,34.0977,34.0751,34.0901,5200.0
2007-10-12 13:25:00,45.22,45.3,45.21,45.3,9500.0,34.0901,34.1505,34.0826,34.1505,9500.0
2007-10-12 13:30:00,45.29,45.3,45.28,45.3,4600.0,34.1429,34.1505,34.1354,34.1505,4600.0
2007-10-12 13:35:00,45.31,45.31,45.28,45.3,5600.0,34.158,34.158,34.1354,34.1505,5600.0
2007-10-12 13:40:00,45.31,45.33,45.3,45.33,6400.0,34.158,34.1731,34.1505,34.1731,6400.0
2007-10-12 13:45:00,45.33,45.35,45.31,45.31,6900.0,34.1731,34.1881,34.158,34.158,6900.0
2007-10-12 13:50:00,45.32,45.32,45.28,45.3,19500.0,34.1655,34.1655,34.1354,34.1505,19500.0
2007-10-12 13:55:00,45.29,45.35,45.28,45.35,5500.0,34.1429,34.1881,34.1354,34.1881,5500.0
2007-10-12 14:00:00,45.35,45.36,45.3,45.34,19300.0,34.1881,34.1957,34.1505,34.1806,19300.0
2007-10-12 14:05:00,45.34,45.34,45.32,45.33,7200.0,34.1806,34.1806,34.1655,34.1731,7200.0
2007-10-12 14:10:00,45.33,45.36,45.31,45.34,10100.0,34.1731,34.1957,34.158,34.1806,10100.0
2007-10-12 14:15:00,45.35,45.36,45.33,45.34,6800.0,34.1881,34.1957,34.1731,34.1806,6800.0
2007-10-12 14:20:00,45.35,45.35,45.3,45.32,20900.0,34.1881,34.1881,34.1505,34.1655,20900.0
2007-10-12 14:25:00,45.32,45.32,45.25,45.3,82700.0,34.1655,34.1655,34.1128,34.1505,82700.0
2007-10-12 14:30:00,45.28,45.35,45.21,45.35,35300.0,34.1354,34.1881,34.0826,34.1881,35300.0
2007-10-12 14:35:00,45.33,45.46,45.3,45.45,46300.0,34.1731,34.2711,34.1505,34.2635,46300.0
2007-10-12 14:40:00,45.45,45.48,45.34,45.36,48700.0,34.2635,34.2861,34.1806,34.1957,48700.0
2007-10-12 14:45:00,45.35,45.4,45.3,45.36,96200.0,34.1881,34.2258,34.1505,34.1957,96200.0
2007-10-12 14:50:00,45.37,45.4,45.35,45.36,12400.0,34.2032,34.2258,34.1881,34.1957,12400.0
2007-10-12 14:55:00,45.36,45.39,45.25,45.27,18800.0,34.1957,34.2183,34.1128,34.1278,18800.0
2007-10-12 15:00:00,45.26,45.27,45.17,45.19,22000.0,34.1203,34.1278,34.0524,34.0675,22000.0
2007-10-12 15:05:00,45.17,45.32,45.17,45.32,27600.0,34.0524,34.1655,34.0524,34.1655,27600.0
2007-10-12 15:10:00,45.32,45.34,45.28,45.3,19000.0,34.1655,34.1806,34.1354,34.1505,19000.0
2007-10-12 15:15:00,45.31,45.35,45.25,45.25,18200.0,34.158,34.1881,34.1128,34.1128,18200.0
2007-10-12 15:20:00,45.26,45.29,45.23,45.26,98800.0,34.1203,34.1429,34.0977,34.1203,98800.0
2007-10-12 15:25:00,45.26,45.26,45.17,45.25,14500.0,34.1203,34.1203,34.0524,34.1128,14500.0
2007-10-12 15:30:00,45.25,45.38,45.25,45.36,19500.0,34.1128,34.2108,34.1128,34.1957,19500.0
2007-10-12 15:35:00,45.38,45.5,45.36,45.42,70600.0,34.2108,34.3012,34.1957,34.2409,70600.0
2007-10-12 15:40:00,45.42,45.43,45.32,45.33,23500.0,34.2409,34.2485,34.1655,34.1731,23500.0
2007-10-12 15:45:00,45.33,45.36,45.33,45.35,48700.0,34.1731,34.1957,34.1731,34.1881,48700.0
2007-10-12 15:50:00,45.35,45.51,45.35,45.41,57600.0,34.1881,34.3088,34.1881,34.2334,57600.0
2007-10-12 15:55:00,45.41,45.45,45.3,45.4,52100.0,34.2334,34.2635,34.1505,34.2258,52100.0
2007-10-15 09:30:00,45.4,45.4,45.25,45.33,12600.0,34.2258,34.2258,34.1128,34.1731,12600.0
2007-10-15 09:35:00,45.38,45.39,45.0,45.15,13800.0,34.2108,34.2183,33.9243,34.0374,13800.0
2007-10-15 09:40:00,45.16,45.37,45.15,45.27,22600.0,34.0449,34.2032,34.0374,34.1278,22600.0
2007-10-15 09:45:00,45.3,45.42,45.12,45.26,55400.0,34.1505,34.2409,34.0148,34.1203,55400.0
2007-10-15 09:50:00,45.25,45.29,45.05,45.07,24400.0,34.1128,34.1429,33.962,33.9771,24400.0
2007-10-15 09:55:00,45.07,45.15,45.06,45.15,16400.0,33.9771,34.0374,33.9695,34.0374,16400.0
2007-10-15 10:00:00,45.14,45.17,45.1,45.15,15600.0,34.0298,34.0524,33.9997,34.0374,15600.0
2007-10-15 10:05:00,45.14,45.21,45.12,45.16,43500.0,34.0298,34.0826,34.0148,34.0449,43500.0
2007-10-15 10:10:00,45.16,45.2,45.14,45.16,37200.0,34.0449,34.0751,34.0298,34.0449,37200.0
2007-10-15 10:15:00,45.16,45.16,45.1,45.11,9700.0,34.0449,34.0449,33.9997,34.0072,9700.0
2007-10-15 10:20:00,45.11,45.11,44.94,44.94,11300.0,34.0072,34.0072,33.8791,33.8791,11300.0
2007-10-15 10:25:00,44.94,44.95,44.75,44.79,42300.0,33.8791,33.8866,33.7358,33.766,42300.0
2007-10-15 10:30:00,44.79,44.8,44.79,44.79,23600.0,33.766,33.7735,33.766,33.766,23600.0
2007-10-15 10:35:00,44.8,44.83,44.8,44.81,13600.0,33.7735,33.7961,33.7735,33.7811,13600.0
2007-10-15 10:40:00,44.8,44.81,44.79,44.8,9500.0,33.7735,33.7811,33.766,33.7735,9500.0
2007-10-15 10:45:00,44.8,44.81,44.8,44.8,8200.0,33.7735,33.7811,33.7735,33.7735,8200.0
2007-10-15 10:50:00,44.8,44.82,44.79,44.79,34400.0,33.7735,33.7886,33.766,33.766,34400.0
2007-10-15 10:55:00,44.79,44.8,44.68,44.71,27600.0,33.766,33.7735,33.683,33.7057,27600.0
2007-10-15 11:00:00,44.71,44.73,44.69,44.69,29900.0,33.7057,33.7207,33.6906,33.6906,29900.0
2007-10-15 11:05:00,44.7,44.71,44.68,44.71,30400.0,33.6981,33.7057,33.683,33.7057,30400.0
2007-10-15 11:10:00,44.7,44.73,44.7,44.72,9000.0,33.6981,33.7207,33.6981,33.7132,9000.0
2007-10-15 11:15:00,44.74,44.76,44.73,44.74,5400.0,33.7283,33.7434,33.7207,33.7283,5400.0
2007-10-15 11:20:00,44.74,44.76,44.7,44.72,14100.0,33.7283,33.7434,33.6981,33.7132,14100.0
2007-10-15 11:25:00,44.71,44.76,44.68,44.75,8800.0,33.7057,33.7434,33.683,33.7358,8800.0
2007-10-15 11:30:00,44.76,44.76,44.68,44.7,8400.0,33.7434,33.7434,33.683,33.6981,8400.0
2007-10-15 11:35:00,44.7,44.79,44.68,44.79,17300.0,33.6981,33.766,33.683,33.766,17300.0
2007-10-15 11:40:00,44.79,44.79,44.75,44.75,12600.0,33.766,33.766,33.7358,33.7358,12600.0
2007-10-15 11:45:00,44.75,44.76,44.74,44.75,7900.0,33.7358,33.7434,33.7283,33.7358,7900.0
2007-10-15 11:50:00,44.74,44.75,44.72,44.73,16100.0,33.7283,33.7358,33.7132,33.7207,16100.0
2007-10-15 11:55:00,44.74,44.77,44.74,44.76,5900.0,33.7283,33.7509,33.7283,33.7434,5900.0
2007-10-15 12:00:00,44.77,44.78,44.73,44.73,18800.0,33.7509,33.7584,33.7207,33.7207,18800.0
2007-10-15 12:05:00,44.73,44.79,44.73,44.75,7000.0,33.7207,33.766,33.7207,33.7358,7000.0
2007-10-15 12:10:00,44.75,44.83,44.75,44.79,9800.0,33.7358,33.7961,33.7358,33.766,9800.0
2007-10-15 12:15:00,44.79,44.8,44.7,44.7,27000.0,33.766,33.7735,33.6981,33.6981,27000.0
2007-10-15 12:20:00,44.7,44.73,44.7,44.73,12600.0,33.6981,33.7207,33.6981,33.7207,12600.0
2007-10-15 12:25:00,44.74,44.77,44.73,44.76,6300.0,33.7283,33.7509,33.7207,33.7434,6300.0
2007-10-15 12:30:00,44.75,44.76,44.73,44.75,9800.0,33.7358,33.7434,33.7207,33.7358,9800.0
2007-10-15 12:35:00,44.76,44.78,44.75,44.78,4300.0,33.7434,33.7584,33.7358,33.7584,4300.0
2007-10-15 12:40:00,44.78,44.8,44.75,44.76,7000.0,33.7584,33.7735,33.7358,33.7434,7000.0
2007-10-15 12:45:00,44.76,44.77,44.74,44.74,8000.0,33.7434,33.7509,33.7283,33.7283,8000.0
2007-10-15 12:50:00,44.75,44.76,44.73,44.76,13900.0,33.7358,33.7434,33.7207,33.7434,13900.0
2007-10-15 12:55:00,44.75,44.76,44.73,44.76,12900.0,33.7358,33.7434,33.7207,33.7434,12900.0
2007-10-15 13:00:00,44.75,44.75,44.6,44.6,27600.0,33.7358,33.7358,33.6227,33.6227,27600.0
2007-10-15 13:05:00,44.59,44.59,44.45,44.45,15900.0,33.6152,33.6152,33.5097,33.5097,15900.0
2007-10-15 13:10:00,44.45,44.46,44.4,44.42,10200.0,33.5097,33.5172,33.472,33.487,10200.0
2007-10-15 13:15:00,44.42,44.49,44.42,44.47,14100.0,33.487,33.5398,33.487,33.5247,14100.0
2007-10-15 13:20:00,44.47,44.55,44.46,44.51,10900.0,33.5247,33.585,33.5172,33.5549,10900.0
2007-10-15 13:25:00,44.5,44.54,44.5,44.53,6000.0,33.5474,33.5775,33.5474,33.57,6000.0
2007-10-15 13:30:00,44.53,44.54,44.51,44.53,2500.0,33.57,33.5775,33.5549,33.57,2500.0
2007-10-15 13:35:00,44.53,44.53,44.49,44.51,13200.0,33.57,33.57,33.5398,33.5549,13200.0
2007-10-15 13:40:00,44.53,44.53,44.5,44.5,4700.0,33.57,33.57,33.5474,33.5474,4700.0
2007-10-15 13:45:00,44.51,44.53,44.5,44.52,5200.0,33.5549,33.57,33.5474,33.5624,5200.0
2007-10-15 13:50:00,44.52,44.59,44.52,44.56,6500.0,33.5624,33.6152,33.5624,33.5926,6500.0
2007-10-15 13:55:00,44.56,44.67,44.55,44.65,18800.0,33.5926,33.6755,33.585,33.6604,18800.0
2007-10-15 14:00:00,44.65,44.65,44.6,44.63,21400.0,33.6604,33.6604,33.6227,33.6454,21400.0
2007-10-15 14:05:00,44.6,44.6,44.56,44.59,44300.0,33.6227,33.6227,33.5926,33.6152,44300.0
2007-10-15 14:10:00,44.59,44.61,44.55,44.61,49700.0,33.6152,33.6303,33.585,33.6303,49700.0
2007-10-15 14:15:00,44.58,44.66,44.56,44.62,8400.0,33.6077,33.668,33.5926,33.6378,8400.0
2007-10-15 14:20:00,44.62,44.62,44.5,44.5,32500.0,33.6378,33.6378,33.5474,33.5474,32500.0
2007-10-15 14:25:00,44.51,44.62,44.5,44.61,6300.0,33.5549,33.6378,33.5474,33.6303,6300.0
2007-10-15 14:30:00,44.61,44.64,44.5,44.51,11700.0,33.6303,33.6529,33.5474,33.5549,11700.0
2007-10-15 14:35:00,44.51,44.59,44.5,44.56,13100.0,33.5549,33.6152,33.5474,33.5926,13100.0
2007-10-15 14:40:00,44.56,44.58,44.53,44.56,11100.0,33.5926,33.6077,33.57,33.5926,11100.0
2007-10-15 14:45:00,44.55,44.56,44.5,44.55,13300.0,33.585,33.5926,33.5474,33.585,13300.0
2007-10-15 14:50:00,44.55,44.57,44.55,44.55,21600.0,33.585,33.6001,33.585,33.585,21600.0
2007-10-15 14:55:00,44.55,44.6,44.55,44.59,17900.0,33.585,33.6227,33.585,33.6152,17900.0
2007-10-15 15:00:00,44.59,44.81,44.56,44.65,31500.0,33.6152,33.7811,33.5926,33.6604,31500.0
2007-10-15 15:05:00,44.67,44.67,44.58,44.6,26400.0,33.6755,33.6755,33.6077,33.6227,26400.0
2007-10-15 15:10:00,44.59,44.61,44.55,44.55,11900.0,33.6152,33.6303,33.585,33.585,11900.0
2007-10-15 15:15:00,44.55,44.64,44.55,44.61,23100.0,33.585,33.6529,33.585,33.6303,23100.0
2007-10-15 15:20:00,44.62,44.64,44.58,44.6,35900.0,33.6378,33.6529,33.6077,33.6227,35900.0
2007-10-15 15:25:00,44.6,44.65,44.6,44.64,24500.0,33.6227,33.6604,33.6227,33.6529,24500.0
2007-10-15 15:30:00,44.64,44.69,44.62,44.66,27900.0,33.6529,33.6906,33.6378,33.668,27900.0
2007-10-15 15:35:00,44.66,44.73,44.6,44.71,46100.0,33.668,33.7207,33.6227,33.7057,46100.0
2007-10-15 15:40:00,44.7,44.82,44.65,44.75,28000.0,33.6981,33.7886,33.6604,33.7358,28000.0
2007-10-15 15:45:00,44.75,44.84,44.75,44.82,36600.0,33.7358,33.8037,33.7358,33.7886,36600.0
2007-10-15 15:50:00,44.81,44.83,44.73,44.82,43700.0,33.7811,33.7961,33.7207,33.7886,43700.0
2007-10-15 15:55:00,44.81,44.94,44.78,44.94,69500.0,33.7811,33.8791,33.7584,33.8791,69500.0
2007-10-16 09:30:00,44.96,45.1,44.85,45.01,21300.0,33.8941,33.9997,33.8112,33.9318,21300.0
2007-10-16 09:35:00,45.02,45.08,45.0,45.0,46800.0,33.9394,33.9846,33.9243,33.9243,46800.0
2007-10-16 09:40:00,45.01,45.09,44.96,45.0,9600.0,33.9318,33.9921,33.8941,33.9243,9600.0
2007-10-16 09:45:00,45.02,45.02,44.86,44.86,7600.0,33.9394,33.9394,33.8187,33.8187,7600.0
2007-10-16 09:50:00,44.86,44.87,44.73,44.73,10200.0,33.8187,33.8263,33.7207,33.7207,10200.0
2007-10-16 09:55:00,44.72,44.97,44.7,44.96,59900.0,33.7132,33.9017,33.6981,33.8941,59900.0
2007-10-16 10:00:00,44.97,45.07,44.95,45.07,16400.0,33.9017,33.9771,33.8866,33.9771,16400.0
2007-10-16 10:05:00,45.09,45.3,45.04,45.06,33900.0,33.9921,34.1505,33.9544,33.9695,33900.0
2007-10-16 10:10:00,45.07,45.1,44.95,44.95,7200.0,33.9771,33.9997,33.8866,33.8866,7200.0
2007-10-16 10:15:00,44.95,45.01,44.87,44.96,9500.0,33.8866,33.9318,33.8263,33.8941,9500.0
2007-10-16 10:20:00,44.99,45.03,44.88,44.88,4900.0,33.9168,33.9469,33.8338,33.8338,4900.0
2007-10-16 10:25:00,44.89,44.89,44.54,44.63,14800.0,33.8414,33.8414,33.5775,33.6454,14800.0
2007-10-16 10:30:00,44.63,44.63,44.56,44.61,4000.0,33.6454,33.6454,33.5926,33.6303,4000.0
2007-10-16 10:35:00,44.58,44.63,44.51,44.51,12900.0,33.6077,33.6454,33.5549,33.5549,12900.0
2007-10-16 10:40:00,44.52,44.53,44.5,44.53,10900.0,33.5624,33.57,33.5474,33.57,10900.0
2007-10-16 10:45:00,44.52,44.55,44.51,44.54,4700.0,33.5624,33.585,33.5549,33.5775,4700.0
2007-10-16 10:50:00,44.55,44.59,44.5,44.59,11300.0,33.585,33.6152,33.5474,33.6152,11300.0
2007-10-16 10:55:00,44.58,44.59,44.51,44.52,17400.0,33.6077,33.6152,33.5549,33.5624,17400.0
2007-10-16 11:00:00,44.52,44.75,44.52,44.75,21900.0,33.5624,33.7358,33.5624,33.7358,21900.0
2007-10-16 11:05:00,44.75,44.81,44.75,44.77,14000.0,33.7358,33.7811,33.7358,33.7509,14000.0
2007-10-16 11:10:00,44.76,44.76,44.71,44.71,4800.0,33.7434,33.7434,33.7057,33.7057,4800.0
2007-10-16 11:15:00,44.67,44.7,44.58,44.58,4800.0,33.6755,33.6981,33.6077,33.6077,4800.0
2007-10-16 11:20:00,44.6,44.77,44.54,44.62,619400.0,33.6227,33.7509,33.5775,33.6378,619400.0
2007-10-16 11:25:00,44.62,44.76,44.57,44.76,13000.0,33.6378,33.7434,33.6001,33.7434,13000.0
2007-10-16 11:30:00,44.78,44.96,44.77,44.95,21100.0,33.7584,33.8941,33.7509,33.8866,21100.0
2007-10-16 11:35:00,44.95,45.07,44.93,45.02,39200.0,33.8866,33.9771,33.8715,33.9394,39200.0
2007-10-16 11:40:00,45.01,45.01,44.98,45.0,18500.0,33.9318,33.9318,33.9092,33.9243,18500.0
2007-10-16 11:45:00,45.0,45.05,44.99,45.05,15500.0,33.9243,33.962,33.9168,33.962,15500.0
2007-10-16 11:50:00,45.05,45.05,44.97,45.0,270100.0,33.962,33.962,33.9017,33.9243,270100.0
2007-10-16 11:55:00,44.99,45.07,44.98,45.07,25900.0,33.9168,33.9771,33.9092,33.9771,25900.0
2007-10-16 12:00:00,45.07,45.07,45.05,45.06,16500.0,33.9771,33.9771,33.962,33.9695,16500.0
2007-10-16 12:05:00,45.06,45.08,45.05,45.08,28700.0,33.9695,33.9846,33.962,33.9846,28700.0
2007-10-16 12:10:00,45.08,45.08,45.03,45.05,13800.0,33.9846,33.9846,33.9469,33.962,13800.0
2007-10-16 12:15:00,45.04,45.09,45.03,45.08,21400.0,33.9544,33.9921,33.9469,33.9846,21400.0
2007-10-16 12:20:00,45.08,45.15,45.03,45.12,28800.0,33.9846,34.0374,33.9469,34.0148,28800.0
2007-10-16 12:25:00,45.14,45.28,45.14,45.28,23000.0,34.0298,34.1354,34.0298,34.1354,23000.0
2007-10-16 12:30:00,45.28,45.53,45.27,45.38,82500.0,34.1354,34.3238,34.1278,34.2108,82500.0
2007-10-16 12:35:00,45.38,45.44,45.32,45.35,18300.0,34.2108,34.256,34.1655,34.1881,18300.0
2007-10-16 12:40:00,45.33,45.53,45.32,45.34,146600.0,34.1731,34.3238,34.1655,34.1806,146600.0
2007-10-16 12:45:00,45.32,45.38,45.25,45.35,27400.0,34.1655,34.2108,34.1128,34.1881,27400.0
2007-10-16 12:50:00,45.36,45.46,45.31,45.46,19300.0,34.1957,34.2711,34.158,34.2711,19300.0
2007-10-16 12:55:00,45.46,45.47,44.77,45.33,138800.0,34.2711,34.2786,33.7509,34.1731,138800.0
2007-10-16 13:00:00,45.33,45.37,44.77,45.34,138300.0,34.1731,34.2032,33.7509,34.1806,138300.0
2007-10-16 13:05:00,45.35,45.37,45.22,45.24,16500.0,34.1881,34.2032,34.0901,34.1052,16500.0
2007-10-16 13:10:00,45.25,45.33,45.25,45.26,11100.0,34.1128,34.1731,34.1128,34.1203,11100.0
2007-10-16 13:15:00,45.27,45.3,45.22,45.26,30900.0,34.1278,34.1505,34.0901,34.1203,30900.0
2007-10-16 13:20:00,45.26,45.36,45.25,45.3,9000.0,34.1203,34.1957,34.1128,34.1505,9000.0
2007-10-16 13:25:00,45.29,45.38,45.25,45.26,14700.0,34.1429,34.2108,34.1128,34.1203,14700.0
2007-10-16 13:30:00,45.25,45.26,45.17,45.24,14000.0,34.1128,34.1203,34.0524,34.1052,14000.0
2007-10-16 13:35:00,45.26,45.26,45.2,45.2,15700.0,34.1203,34.1203,34.0751,34.0751,15700.0
2007-10-16 13:40:00,45.19,45.2,45.14,45.15,5800.0,34.0675,34.0751,34.0298,34.0374,5800.0
2007-10-16 13:45:00,45.16,45.29,45.12,45.29,34600.0,34.0449,34.1429,34.0148,34.1429,34600.0
2007-10-16 13:50:00,45.3,45.33,45.18,45.18,14600.0,34.1505,34.1731,34.06,34.06,14600.0
2007-10-16 13:55:00,45.2,45.28,45.2,45.26,7500.0,34.0751,34.1354,34.0751,34.1203,7500.0
2007-10-16 14:00:00,45.25,45.28,45.23,45.28,6800.0,34.1128,34.1354,34.0977,34.1354,6800.0
2007-10-16 14:05:00,45.28,45.29,45.26,45.28,4000.0,34.1354,34.1429,34.1203,34.1354,4000.0
2007-10-16 14:10:00,45.27,45.35,45.27,45.33,9500.0,34.1278,34.1881,34.1278,34.1731,9500.0
2007-10-16 14:15:00,45.33,45.36,45.31,45.36,9200.0,34.1731,34.1957,34.158,34.1957,9200.0
2007-10-16 14:20:00,45.34,45.35,45.32,45.34,8800.0,34.1806,34.1881,34.1655,34.1806,8800.0
2007-10-16 14:25:00,45.34,45.37,45.24,45.25,18800.0,34.1806,34.2032,34.1052,34.1128,18800.0
2007-10-16 14:30:00,45.26,45.38,45.25,45.36,44700.0,34.1203,34.2108,34.1128,34.1957,44700.0
2007-10-16 14:35:00,45.36,45.36,45.29,45.3,24600.0,34.1957,34.1957,34.1429,34.1505,24600.0
2007-10-16 14:40:00,45.3,45.35,45.23,45.32,26600.0,34.1505,34.1881,34.0977,34.1655,26600.0
2007-10-16 14:45:00,45.34,45.47,45.33,45.45,48000.0,34.1806,34.2786,34.1731,34.2635,48000.0
2007-10-16 14:50:00,45.41,45.44,45.39,45.4,15600.0,34.2334,34.256,34.2183,34.2258,15600.0
2007-10-16 14:55:00,45.4,45.45,45.38,45.4,29400.0,34.2258,34.2635,34.2108,34.2258,29400.0
2007-10-16 15:00:00,45.38,45.38,45.22,45.23,25200.0,34.2108,34.2108,34.0901,34.0977,25200.0
2007-10-16 15:05:00,45.24,45.24,45.11,45.17,18400.0,34.1052,34.1052,34.0072,34.0524,18400.0
2007-10-16 15:10:00,45.17,45.32,45.16,45.25,41100.0,34.0524,34.1655,34.0449,34.1128,41100.0
2007-10-16 15:15:00,45.25,45.39,45.2,45.37,43800.0,34.1128,34.2183,34.0751,34.2032,43800.0
2007-10-16 15:20:00,45.38,45.4,45.32,45.35,33300.0,34.2108,34.2258,34.1655,34.1881,33300.0
2007-10-16 15:25:00,45.34,45.4,45.27,45.38,44500.0,34.1806,34.2258,34.1278,34.2108,44500.0
2007-10-16 15:30:00,45.39,45.4,45.29,45.37,47600.0,34.2183,34.2258,34.1429,34.2032,47600.0
2007-10-16 15:35:00,45.37,45.49,45.36,45.49,35900.0,34.2032,34.2937,34.1957,34.2937,35900.0
2007-10-16 15:40:00,45.48,45.61,45.46,45.54,66100.0,34.2861,34.3842,34.2711,34.3314,66100.0
2007-10-16 15:45:00,45.52,45.56,45.46,45.47,50800.0,34.3163,34.3465,34.2711,34.2786,50800.0
2007-10-16 15:50:00,45.47,45.53,45.45,45.53,44000.0,34.2786,34.3238,34.2635,34.3238,44000.0
2007-10-16 15:55:00,45.54,45.55,45.33,45.46,76800.0,34.3314,34.3389,34.1731,34.2711,76800.0
2007-10-17 09:30:00,45.7,46.13,45.69,46.06,43300.0,34.452,34.7762,34.4445,34.7234,43300.0
2007-10-17 09:35:00,46.09,46.43,46.04,46.12,109600.0,34.746,35.0023,34.7083,34.7686,109600.0
2007-10-17 09:40:00,46.12,46.28,45.9,46.16,96700.0,34.7686,34.8892,34.6028,34.7988,96700.0
2007-10-17 09:45:00,46.22,46.25,46.02,46.18,65400.0,34.844,34.8666,34.6932,34.8139,65400.0
2007-10-17 09:50:00,46.22,46.23,46.0,46.12,86900.0,34.844,34.8516,34.6782,34.7686,86900.0
2007-10-17 09:55:00,46.09,46.31,46.04,46.18,124700.0,34.746,34.9119,34.7083,34.8139,124700.0
2007-10-17 10:00:00,46.18,46.6,46.12,46.47,74000.0,34.8139,35.1305,34.7686,35.0325,74000.0
2007-10-17 10:05:00,46.44,46.51,46.34,46.46,97100.0,35.0099,35.0626,34.9345,35.0249,97100.0
2007-10-17 10:10:00,46.45,46.45,46.34,46.4,59000.0,35.0174,35.0174,34.9345,34.9797,59000.0
2007-10-17 10:15:00,46.39,46.43,46.35,46.41,64700.0,34.9722,35.0023,34.942,34.9872,64700.0
2007-10-17 10:20:00,46.4,46.43,46.38,46.42,50900.0,34.9797,35.0023,34.9646,34.9948,50900.0
2007-10-17 10:25:00,46.43,46.63,46.42,46.5,89100.0,35.0023,35.1531,34.9948,35.0551,89100.0
2007-10-17 10:30:00,46.51,46.52,46.45,46.48,55900.0,35.0626,35.0702,35.0174,35.04,55900.0
2007-10-17 10:35:00,46.49,46.53,46.47,46.49,84500.0,35.0476,35.0777,35.0325,35.0476,84500.0
2007-10-17 10:40:00,46.49,46.54,46.45,46.49,84000.0,35.0476,35.0853,35.0174,35.0476,84000.0
2007-10-17 10:45:00,46.49,46.5,46.14,46.3,127100.0,35.0476,35.0551,34.7837,34.9043,127100.0
2007-10-17 10:50:00,46.29,46.34,46.2,46.21,91500.0,34.8968,34.9345,34.8289,34.8365,91500.0
2007-10-17 10:55:00,46.21,46.24,46.03,46.03,241400.0,34.8365,34.8591,34.7008,34.7008,241400.0
2007-10-17 11:00:00,46.04,46.14,45.93,46.05,159300.0,34.7083,34.7837,34.6254,34.7159,159300.0
2007-10-17 11:05:00,45.97,46.0,45.67,45.68,53000.0,34.6555,34.6782,34.4294,34.4369,53000.0
2007-10-17 11:10:00,45.68,45.7,45.53,45.64,54200.0,34.4369,34.452,34.3238,34.4068,54200.0
2007-10-17 11:15:00,45.65,45.88,45.55,45.87,52000.0,34.4143,34.5877,34.3389,34.5802,52000.0
2007-10-17 11:20:00,45.85,45.88,45.8,45.84,49000.0,34.5651,34.5877,34.5274,34.5575,49000.0
2007-10-17 11:25:00,45.84,45.99,45.81,45.97,19900.0,34.5575,34.6706,34.5349,34.6555,19900.0
2007-10-17 11:30:00,45.98,46.07,45.94,46.02,65200.0,34.6631,34.7309,34.6329,34.6932,65200.0
2007-10-17 11:35:00,46.02,46.03,45.94,46.02,40100.0,34.6932,34.7008,34.6329,34.6932,40100.0
2007-10-17 11:40:00,46.01,46.09,46.0,46.08,49200.0,34.6857,34.746,34.6782,34.7385,49200.0
2007-10-17 11:45:00,46.07,46.15,45.9,45.9,64700.0,34.7309,34.7912,34.6028,34.6028,64700.0
2007-10-17 11:50:00,45.91,46.04,45.78,46.0,76100.0,34.6103,34.7083,34.5123,34.6782,76100.0
2007-10-17 11:55:00,46.0,46.02,45.87,45.9,47700.0,34.6782,34.6932,34.5802,34.6028,47700.0
2007-10-17 12:00:00,45.88,45.99,45.84,45.84,21800.0,34.5877,34.6706,34.5575,34.5575,21800.0
2007-10-17 12:05:00,45.85,45.85,45.78,45.8,9000.0,34.5651,34.5651,34.5123,34.5274,9000.0
2007-10-17 12:10:00,45.78,45.79,45.67,45.71,26500.0,34.5123,34.5198,34.4294,34.4595,26500.0
2007-10-17 12:15:00,45.72,45.87,45.7,45.79,30900.0,34.4671,34.5802,34.452,34.5198,30900.0
2007-10-17 12:20:00,45.79,45.81,45.75,45.76,20000.0,34.5198,34.5349,34.4897,34.4972,20000.0
2007-10-17 12:25:00,45.75,45.75,45.49,45.53,56100.0,34.4897,34.4897,34.2937,34.3238,56100.0
2007-10-17 12:30:00,45.53,45.64,45.46,45.61,55700.0,34.3238,34.4068,34.2711,34.3842,55700.0
2007-10-17 12:35:00,45.62,45.65,45.47,45.57,32700.0,34.3917,34.4143,34.2786,34.354,32700.0
2007-10-17 12:40:00,45.6,45.75,45.58,45.71,41200.0,34.3766,34.4897,34.3615,34.4595,41200.0
2007-10-17 12:45:00,45.71,45.72,45.66,45.69,16100.0,34.4595,34.4671,34.4218,34.4445,16100.0
2007-10-17 12:50:00,45.7,45.75,45.69,45.73,47500.0,34.452,34.4897,34.4445,34.4746,47500.0
2007-10-17 12:55:00,45.72,45.78,45.6,45.62,77700.0,34.4671,34.5123,34.3766,34.3917,77700.0
2007-10-17 13:00:00,45.61,45.67,45.6,45.62,27000.0,34.3842,34.4294,34.3766,34.3917,27000.0
2007-10-17 13:05:00,45.62,45.62,45.45,45.49,28500.0,34.3917,34.3917,34.2635,34.2937,28500.0
2007-10-17 13:10:00,45.49,45.7,45.42,45.51,115700.0,34.2937,34.452,34.2409,34.3088,115700.0
2007-10-17 13:15:00,45.55,45.57,45.53,45.55,27600.0,34.3389,34.354,34.3238,34.3389,27600.0
2007-10-17 13:20:00,45.55,45.66,45.52,45.6,101000.0,34.3389,34.4218,34.3163,34.3766,101000.0
2007-10-17 13:25:00,45.59,45.74,45.59,45.65,78500.0,34.3691,34.4822,34.3691,34.4143,78500.0
2007-10-17 13:30:00,45.68,45.8,45.64,45.75,33300.0,34.4369,34.5274,34.4068,34.4897,33300.0
2007-10-17 13:35:00,45.74,45.77,45.68,45.7,39200.0,34.4822,34.5048,34.4369,34.452,39200.0
2007-10-17 13:40:00,45.7,45.7,45.61,45.61,16800.0,34.452,34.452,34.3842,34.3842,16800.0
2007-10-17 13:45:00,45.61,45.62,45.54,45.54,31900.0,34.3842,34.3917,34.3314,34.3314,31900.0
2007-10-17 13:50:00,45.54,45.55,45.18,45.18,32000.0,34.3314,34.3389,34.06,34.06,32000.0
2007-10-17 13:55:00,45.21,45.49,45.21,45.48,29200.0,34.0826,34.2937,34.0826,34.2861,29200.0
2007-10-17 14:00:00,45.46,45.7,45.39,45.55,45400.0,34.2711,34.452,34.2183,34.3389,45400.0
2007-10-17 14:05:00,45.55,45.59,45.5,45.52,30900.0,34.3389,34.3691,34.3012,34.3163,30900.0
2007-10-17 14:10:00,45.52,45.54,45.34,45.39,22500.0,34.3163,34.3314,34.1806,34.2183,22500.0
2007-10-17 14:15:00,45.38,45.45,45.38,45.45,22100.0,34.2108,34.2635,34.2108,34.2635,22100.0
2007-10-17 14:20:00,45.44,45.46,45.4,45.46,9800.0,34.256,34.2711,34.2258,34.2711,9800.0
2007-10-17 14:25:00,45.47,45.52,45.46,45.52,16000.0,34.2786,34.3163,34.2711,34.3163,16000.0
2007-10-17 14:30:00,45.52,45.53,45.48,45.5,23000.0,34.3163,34.3238,34.2861,34.3012,23000.0
2007-10-17 14:35:00,45.51,45.79,45.49,45.77,51500.0,34.3088,34.5198,34.2937,34.5048,51500.0
2007-10-17 14:40:00,45.75,45.87,45.69,45.86,47500.0,34.4897,34.5802,34.4445,34.5726,47500.0
2007-10-17 14:45:00,45.88,45.9,45.83,45.87,19800.0,34.5877,34.6028,34.55,34.5802,19800.0
2007-10-17 14:50:00,45.89,45.9,45.83,45.84,46800.0,34.5952,34.6028,34.55,34.5575,46800.0
2007-10-17 14:55:00,45.83,45.85,45.75,45.84,15000.0,34.55,34.5651,34.4897,34.5575,15000.0
2007-10-17 15:00:00,45.82,46.03,45.82,45.98,39200.0,34.5425,34.7008,34.5425,34.6631,39200.0
2007-10-17 15:05:00,45.98,46.04,45.92,46.02,55100.0,34.6631,34.7083,34.6179,34.6932,55100.0
2007-10-17 15:10:00,46.0,46.03,45.93,46.02,18400.0,34.6782,34.7008,34.6254,34.6932,18400.0
2007-10-17 15:15:00,46.02,46.09,46.0,46.0,28800.0,34.6932,34.746,34.6782,34.6782,28800.0
2007-10-17 15:20:00,45.99,46.07,45.96,46.0,24700.0,34.6706,34.7309,34.648,34.6782,24700.0
2007-10-17 15:25:00,46.0,46.13,45.97,46.07,30000.0,34.6782,34.7762,34.6555,34.7309,30000.0
2007-10-17 15:30:00,46.07,46.12,45.97,46.1,55100.0,34.7309,34.7686,34.6555,34.7535,55100.0
2007-10-17 15:35:00,46.1,46.22,46.09,46.15,64000.0,34.7535,34.844,34.746,34.7912,64000.0
2007-10-17 15:40:00,46.14,46.37,46.13,46.37,46800.0,34.7837,34.9571,34.7762,34.9571,46800.0
2007-10-17 15:45:00,46.38,46.38,46.15,46.15,88700.0,34.9646,34.9646,34.7912,34.7912,88700.0
2007-10-17 15:50:00,46.15,46.17,46.0,46.17,61300.0,34.7912,34.8063,34.6782,34.8063,61300.0
2007-10-17 15:55:00,46.16,46.35,46.16,46.35,61000.0,34.7988,34.942,34.7988,34.942,61000.0
2007-10-18 09:30:00,46.2,46.3,46.11,46.24,23300.0,34.8289,34.9043,34.7611,34.8591,23300.0
2007-10-18 09:35:00,46.24,46.3,46.16,46.23,28900.0,34.8591,34.9043,34.7988,34.8516,28900.0
2007-10-18 09:40:00,46.24,46.41,46.2,46.3,42600.0,34.8591,34.9872,34.8289,34.9043,42600.0
2007-10-18 09:45:00,46.29,46.3,46.1,46.1,12400.0,34.8968,34.9043,34.7535,34.7535,12400.0
2007-10-18 09:50:00,46.12,46.3,46.11,46.28,19800.0,34.7686,34.9043,34.7611,34.8892,19800.0
2007-10-18 09:55:00,46.29,46.3,46.16,46.22,31000.0,34.8968,34.9043,34.7988,34.844,31000.0
2007-10-18 10:00:00,46.23,46.24,46.06,46.13,15900.0,34.8516,34.8591,34.7234,34.7762,15900.0
2007-10-18 10:05:00,46.13,46.25,46.01,46.22,29300.0,34.7762,34.8666,34.6857,34.844,29300.0
2007-10-18 10:10:00,46.21,46.25,46.18,46.22,12200.0,34.8365,34.8666,34.8139,34.844,12200.0
2007-10-18 10:15:00,46.22,46.35,46.18,46.3,16300.0,34.844,34.942,34.8139,34.9043,16300.0
2007-10-18 10:20:00,46.29,46.31,46.2,46.3,16000.0,34.8968,34.9119,34.8289,34.9043,16000.0
2007-10-18 10:25:00,46.29,46.39,46.25,46.39,38500.0,34.8968,34.9722,34.8666,34.9722,38500.0
2007-10-18 10:30:00,46.37,46.5,46.36,46.45,31500.0,34.9571,35.0551,34.9496,35.0174,31500.0
2007-10-18 10:35:00,46.45,46.53,46.45,46.52,11000.0,35.0174,35.0777,35.0174,35.0702,11000.0
2007-10-18 10:40:00,46.52,46.53,46.43,46.43,38800.0,35.0702,35.0777,35.0023,35.0023,38800.0
2007-10-18 10:45:00,46.43,46.46,46.4,46.42,27000.0,35.0023,35.0249,34.9797,34.9948,27000.0
2007-10-18 10:50:00,46.43,46.45,46.43,46.44,26100.0,35.0023,35.0174,35.0023,35.0099,26100.0
2007-10-18 10:55:00,46.43,46.43,46.39,46.39,23900.0,35.0023,35.0023,34.9722,34.9722,23900.0
2007-10-18 11:00:00,46.4,46.46,46.37,46.4,20300.0,34.9797,35.0249,34.9571,34.9797,20300.0
2007-10-18 11:05:00,46.38,46.47,46.38,46.4,32300.0,34.9646,35.0325,34.9646,34.9797,32300.0
2007-10-18 11:10:00,46.4,46.43,46.37,46.42,36900.0,34.9797,35.0023,34.9571,34.9948,36900.0
2007-10-18 11:15:00,46.44,46.44,46.41,46.44,31600.0,35.0099,35.0099,34.9872,35.0099,31600.0
2007-10-18 11:20:00,46.44,46.46,46.42,46.43,23200.0,35.0099,35.0249,34.9948,35.0023,23200.0
2007-10-18 11:25:00,46.43,46.43,46.36,46.36,23300.0,35.0023,35.0023,34.9496,34.9496,23300.0
2007-10-18 11:30:00,46.36,46.43,46.35,46.43,9400.0,34.9496,35.0023,34.942,35.0023,9400.0
2007-10-18 11:35:00,46.43,46.54,46.43,46.5,14600.0,35.0023,35.0853,35.0023,35.0551,14600.0
2007-10-18 11:40:00,46.5,46.5,46.4,46.41,23500.0,35.0551,35.0551,34.9797,34.9872,23500.0
2007-10-18 11:45:00,46.41,46.41,46.39,46.41,12100.0,34.9872,34.9872,34.9722,34.9872,12100.0
2007-10-18 11:50:00,46.41,46.44,46.4,46.41,6300.0,34.9872,35.0099,34.9797,34.9872,6300.0
2007-10-18 11:55:00,46.4,46.41,46.32,46.4,37000.0,34.9797,34.9872,34.9194,34.9797,37000.0
2007-10-18 12:00:00,46.4,46.45,46.31,46.39,40600.0,34.9797,35.0174,34.9119,34.9722,40600.0
2007-10-18 12:05:00,46.38,46.41,46.38,46.41,7400.0,34.9646,34.9872,34.9646,34.9872,7400.0
2007-10-18 12:10:00,46.41,46.43,46.4,46.43,9300.0,34.9872,35.0023,34.9797,35.0023,9300.0
2007-10-18 12:15:00,46.4,46.45,46.4,46.45,7700.0,34.9797,35.0174,34.9797,35.0174,7700.0
2007-10-18 12:20:00,46.45,46.47,46.45,46.47,5400.0,35.0174,35.0325,35.0174,35.0325,5400.0
2007-10-18 12:25:00,46.46,46.48,46.45,46.46,8300.0,35.0249,35.04,35.0174,35.0249,8300.0
2007-10-18 12:30:00,46.46,46.55,46.46,46.54,19900.0,35.0249,35.0928,35.0249,35.0853,19900.0
2007-10-18 12:35:00,46.55,46.62,46.52,46.61,17800.0,35.0928,35.1456,35.0702,35.138,17800.0
2007-10-18 12:40:00,46.61,46.85,46.61,46.8,31800.0,35.138,35.319,35.138,35.2813,31800.0
2007-10-18 12:45:00,46.78,46.79,46.67,46.76,22200.0,35.2662,35.2737,35.1833,35.2511,22200.0
2007-10-18 12:50:00,46.76,46.82,46.71,46.73,37600.0,35.2511,35.2963,35.2134,35.2285,37600.0
2007-10-18 12:55:00,46.73,46.99,46.69,46.98,84700.0,35.2285,35.4245,35.1983,35.417,84700.0
2007-10-18 13:00:00,46.98,46.98,46.86,46.86,51800.0,35.417,35.417,35.3265,35.3265,51800.0
2007-10-18 13:05:00,46.85,46.86,46.83,46.85,34900.0,35.319,35.3265,35.3039,35.319,34900.0
2007-10-18 13:10:00,46.85,46.87,46.82,46.85,64100.0,35.319,35.334,35.2963,35.319,64100.0
2007-10-18 13:15:00,46.86,47.01,46.84,47.0,60200.0,35.3265,35.4396,35.3114,35.432,60200.0
2007-10-18 13:20:00,46.98,46.98,46.87,46.9,23000.0,35.417,35.417,35.334,35.3566,23000.0
2007-10-18 13:25:00,46.89,46.9,46.85,46.87,15000.0,35.3491,35.3566,35.319,35.334,15000.0
2007-10-18 13:30:00,46.87,46.94,46.84,46.9,68500.0,35.334,35.3868,35.3114,35.3566,68500.0
2007-10-18 13:35:00,46.91,46.95,46.88,46.91,38700.0,35.3642,35.3943,35.3416,35.3642,38700.0
2007-10-18 13:40:00,46.9,46.9,46.83,46.86,15100.0,35.3566,35.3566,35.3039,35.3265,15100.0
2007-10-18 13:45:00,46.85,46.87,46.84,46.87,19000.0,35.319,35.334,35.3114,35.334,19000.0
2007-10-18 13:50:00,46.85,46.93,46.82,46.82,56300.0,35.319,35.3793,35.2963,35.2963,56300.0
2007-10-18 13:55:00,46.82,46.9,46.81,46.9,76400.0,35.2963,35.3566,35.2888,35.3566,76400.0
2007-10-18 14:00:00,46.9,46.91,46.89,46.9,64300.0,35.3566,35.3642,35.3491,35.3566,64300.0
2007-10-18 14:05:00,46.89,47.0,46.88,46.96,46300.0,35.3491,35.432,35.3416,35.4019,46300.0
2007-10-18 14:10:00,46.96,46.97,46.94,46.95,18800.0,35.4019,35.4094,35.3868,35.3943,18800.0
2007-10-18 14:15:00,46.96,46.99,46.96,46.98,18600.0,35.4019,35.4245,35.4019,35.417,18600.0
2007-10-18 14:20:00,46.99,47.0,46.97,47.0,22100.0,35.4245,35.432,35.4094,35.432,22100.0
2007-10-18 14:25:00,46.99,47.0,46.98,46.99,12700.0,35.4245,35.432,35.417,35.4245,12700.0
2007-10-18 14:30:00,46.98,46.99,46.8,46.89,56500.0,35.417,35.4245,35.2813,35.3491,56500.0
2007-10-18 14:35:00,46.89,46.9,46.82,46.89,32900.0,35.3491,35.3566,35.2963,35.3491,32900.0
2007-10-18 14:40:00,46.9,46.9,46.87,46.89,16600.0,35.3566,35.3566,35.334,35.3491,16600.0
2007-10-18 14:45:00,46.88,46.9,46.85,46.87,27800.0,35.3416,35.3566,35.319,35.334,27800.0
2007-10-18 14:50:00,46.86,46.87,46.82,46.86,22300.0,35.3265,35.334,35.2963,35.3265,22300.0
2007-10-18 14:55:00,46.87,46.9,46.86,46.89,13200.0,35.334,35.3566,35.3265,35.3491,13200.0
2007-10-18 15:00:00,46.89,46.97,46.89,46.97,19000.0,35.3491,35.4094,35.3491,35.4094,19000.0
2007-10-18 15:05:00,46.96,46.98,46.96,46.98,10800.0,35.4019,35.417,35.4019,35.417,10800.0
2007-10-18 15:10:00,46.98,46.99,46.94,46.95,30800.0,35.417,35.4245,35.3868,35.3943,30800.0
2007-10-18 15:15:00,46.96,46.97,46.91,46.91,19800.0,35.4019,35.4094,35.3642,35.3642,19800.0
2007-10-18 15:20:00,46.92,47.0,46.92,46.99,45800.0,35.3717,35.432,35.3717,35.4245,45800.0
2007-10-18 15:25:00,46.99,47.0,46.93,46.95,52400.0,35.4245,35.432,35.3793,35.3943,52400.0
2007-10-18 15:30:00,46.96,47.0,46.94,46.99,77200.0,35.4019,35.432,35.3868,35.4245,77200.0
2007-10-18 15:35:00,46.97,47.0,46.97,46.99,16800.0,35.4094,35.432,35.4094,35.4245,16800.0
2007-10-18 15:40:00,46.99,47.01,46.98,47.01,29500.0,35.4245,35.4396,35.417,35.4396,29500.0
2007-10-18 15:45:00,47.0,47.01,46.99,47.0,49400.0,35.432,35.4396,35.4245,35.432,49400.0
2007-10-18 15:50:00,46.99,47.06,46.91,46.93,60300.0,35.4245,35.4773,35.3642,35.3793,60300.0
2007-10-18 15:55:00,46.93,46.99,46.93,46.94,31200.0,35.3793,35.4245,35.3793,35.3868,31200.0
2007-10-19 09:30:00,47.0,47.02,46.95,47.0,37000.0,35.432,35.4471,35.3943,35.432,37000.0
2007-10-19 09:35:00,47.0,47.19,46.98,47.05,43200.0,35.432,35.5753,35.417,35.4697,43200.0
2007-10-19 09:40:00,47.05,47.16,46.93,47.0,98200.0,35.4697,35.5527,35.3793,35.432,98200.0
2007-10-19 09:45:00,47.07,47.1,46.9,46.94,47900.0,35.4848,35.5074,35.3566,35.3868,47900.0
2007-10-19 09:50:00,46.95,47.03,46.91,47.01,144400.0,35.3943,35.4547,35.3642,35.4396,144400.0
2007-10-19 09:55:00,47.0,47.05,46.97,47.02,9500.0,35.432,35.4697,35.4094,35.4471,9500.0
2007-10-19 10:00:00,47.03,47.03,46.99,47.0,23300.0,35.4547,35.4547,35.4245,35.432,23300.0
2007-10-19 10:05:00,46.99,47.03,46.96,46.98,69700.0,35.4245,35.4547,35.4019,35.417,69700.0
2007-10-19 10:10:00,47.0,47.01,46.97,46.97,37400.0,35.432,35.4396,35.4094,35.4094,37400.0
2007-10-19 10:15:00,46.96,47.01,46.92,46.98,28300.0,35.4019,35.4396,35.3717,35.417,28300.0
2007-10-19 10:20:00,46.95,47.0,46.9,46.92,87600.0,35.3943,35.432,35.3566,35.3717,87600.0
2007-10-19 10:25:00,46.94,47.02,46.9,46.99,40200.0,35.3868,35.4471,35.3566,35.4245,40200.0
2007-10-19 10:30:00,47.0,47.01,46.87,46.87,85800.0,35.432,35.4396,35.334,35.334,85800.0
2007-10-19 10:35:00,46.88,46.89,46.6,46.66,30400.0,35.3416,35.3491,35.1305,35.1757,30400.0
2007-10-19 10:40:00,46.67,46.67,46.41,46.43,30700.0,35.1833,35.1833,34.9872,35.0023,30700.0
2007-10-19 10:45:00,46.41,46.43,46.24,46.28,29100.0,34.9872,35.0023,34.8591,34.8892,29100.0
2007-10-19 10:50:00,46.29,46.68,46.25,46.58,77700.0,34.8968,35.1908,34.8666,35.1154,77700.0
2007-10-19 10:55:00,46.53,46.53,46.28,46.28,100700.0,35.0777,35.0777,34.8892,34.8892,100700.0
2007-10-19 11:00:00,46.26,46.34,46.18,46.31,36700.0,34.8742,34.9345,34.8139,34.9119,36700.0
2007-10-19 11:05:00,46.31,46.38,46.31,46.37,16700.0,34.9119,34.9646,34.9119,34.9571,16700.0
2007-10-19 11:10:00,46.38,46.48,46.38,46.48,26800.0,34.9646,35.04,34.9646,35.04,26800.0
2007-10-19 11:15:00,46.47,46.51,46.42,46.47,49900.0,35.0325,35.0626,34.9948,35.0325,49900.0
2007-10-19 11:20:00,46.48,46.53,46.46,46.51,14300.0,35.04,35.0777,35.0249,35.0626,14300.0
2007-10-19 11:25:00,46.52,46.53,46.51,46.53,6100.0,35.0702,35.0777,35.0626,35.0777,6100.0
2007-10-19 11:30:00,46.51,46.55,46.46,46.5,53800.0,35.0626,35.0928,35.0249,35.0551,53800.0
2007-10-19 11:35:00,46.5,46.54,46.48,46.5,37100.0,35.0551,35.0853,35.04,35.0551,37100.0
2007-10-19 11:40:00,46.5,46.53,46.47,46.49,24400.0,35.0551,35.0777,35.0325,35.0476,24400.0
2007-10-19 11:45:00,46.5,46.56,46.45,46.56,16200.0,35.0551,35.1003,35.0174,35.1003,16200.0
2007-10-19 11:50:00,46.55,46.85,46.55,46.79,56900.0,35.0928,35.319,35.0928,35.2737,56900.0
2007-10-19 11:55:00,46.83,46.85,46.69,46.76,6900.0,35.3039,35.319,35.1983,35.2511,6900.0
2007-10-19 12:00:00,46.75,46.76,46.57,46.57,8900.0,35.2436,35.2511,35.1079,35.1079,8900.0
2007-10-19 12:05:00,46.54,46.58,46.47,46.5,21500.0,35.0853,35.1154,35.0325,35.0551,21500.0
2007-10-19 12:10:00,46.5,46.57,46.5,46.56,12700.0,35.0551,35.1079,35.0551,35.1003,12700.0
2007-10-19 12:15:00,46.56,46.82,46.52,46.82,39600.0,35.1003,35.2963,35.0702,35.2963,39600.0
2007-10-19 12:20:00,46.82,46.89,46.72,46.85,26700.0,35.2963,35.3491,35.221,35.319,26700.0
2007-10-19 12:25:00,46.85,46.86,46.69,46.69,10700.0,35.319,35.3265,35.1983,35.1983,10700.0
2007-10-19 12:30:00,46.71,46.79,46.67,46.69,15100.0,35.2134,35.2737,35.1833,35.1983,15100.0
2007-10-19 12:35:00,46.7,46.71,46.63,46.66,15000.0,35.2059,35.2134,35.1531,35.1757,15000.0
2007-10-19 12:40:00,46.66,46.74,46.6,46.64,18600.0,35.1757,35.236,35.1305,35.1606,18600.0
2007-10-19 12:45:00,46.65,46.7,46.63,46.66,12300.0,35.1682,35.2059,35.1531,35.1757,12300.0
2007-10-19 12:50:00,46.68,46.7,46.65,46.68,17900.0,35.1908,35.2059,35.1682,35.1908,17900.0
2007-10-19 12:55:00,46.68,46.7,46.65,46.65,5600.0,35.1908,35.2059,35.1682,35.1682,5600.0
2007-10-19 13:00:00,46.65,46.68,46.62,46.62,7300.0,35.1682,35.1908,35.1456,35.1456,7300.0
2007-10-19 13:05:00,46.63,46.71,46.63,46.7,17800.0,35.1531,35.2134,35.1531,35.2059,17800.0
2007-10-19 13:10:00,46.7,46.77,46.68,46.72,12800.0,35.2059,35.2586,35.1908,35.221,12800.0
2007-10-19 13:15:00,46.73,46.8,46.66,46.78,16300.0,35.2285,35.2813,35.1757,35.2662,16300.0
2007-10-19 13:20:00,46.76,46.77,46.37,46.7,23400.0,35.2511,35.2586,34.9571,35.2059,23400.0
2007-10-19 13:25:00,46.71,46.71,46.6,46.65,35500.0,35.2134,35.2134,35.1305,35.1682,35500.0
2007-10-19 13:30:00,46.65,46.65,46.57,46.65,110500.0,35.1682,35.1682,35.1079,35.1682,110500.0
2007-10-19 13:35:00,46.65,46.72,46.53,46.65,50500.0,35.1682,35.221,35.0777,35.1682,50500.0
2007-10-19 13:40:00,46.65,46.65,46.54,46.54,28700.0,35.1682,35.1682,35.0853,35.0853,28700.0
2007-10-19 13:45:00,46.54,46.65,46.51,46.65,39500.0,35.0853,35.1682,35.0626,35.1682,39500.0
2007-10-19 13:50:00,46.62,46.69,46.52,46.54,16900.0,35.1456,35.1983,35.0702,35.0853,16900.0
2007-10-19 13:55:00,46.53,46.54,46.48,46.5,23400.0,35.0777,35.0853,35.04,35.0551,23400.0
2007-10-19 14:00:00,46.5,46.52,46.5,46.5,29500.0,35.0551,35.0702,35.0551,35.0551,29500.0
2007-10-19 14:05:00,46.52,46.59,46.5,46.5,26000.0,35.0702,35.1229,35.0551,35.0551,26000.0
2007-10-19 14:10:00,46.5,46.65,46.5,46.56,109500.0,35.0551,35.1682,35.0551,35.1003,109500.0
2007-10-19 14:15:00,46.56,46.56,46.5,46.56,28600.0,35.1003,35.1003,35.0551,35.1003,28600.0
2007-10-19 14:20:00,46.56,46.68,46.5,46.68,41900.0,35.1003,35.1908,35.0551,35.1908,41900.0
2007-10-19 14:25:00,46.67,46.74,46.52,46.6,24600.0,35.1833,35.236,35.0702,35.1305,24600.0
2007-10-19 14:30:00,46.59,46.71,46.53,46.66,28000.0,35.1229,35.2134,35.0777,35.1757,28000.0
2007-10-19 14:35:00,46.68,46.69,46.5,46.54,56300.0,35.1908,35.1983,35.0551,35.0853,56300.0
2007-10-19 14:40:00,46.55,46.67,46.54,46.62,47800.0,35.0928,35.1833,35.0853,35.1456,47800.0
2007-10-19 14:45:00,46.61,46.76,46.58,46.71,60800.0,35.138,35.2511,35.1154,35.2134,60800.0
2007-10-19 14:50:00,46.69,46.79,46.5,46.55,89800.0,35.1983,35.2737,35.0551,35.0928,89800.0
2007-10-19 14:55:00,46.51,46.6,46.45,46.48,63400.0,35.0626,35.1305,35.0174,35.04,63400.0
2007-10-19 15:00:00,46.48,46.54,46.47,46.47,53100.0,35.04,35.0853,35.0325,35.0325,53100.0
2007-10-19 15:05:00,46.46,46.48,46.26,46.38,80500.0,35.0249,35.04,34.8742,34.9646,80500.0
2007-10-19 15:10:00,46.38,46.39,46.17,46.31,50100.0,34.9646,34.9722,34.8063,34.9119,50100.0
2007-10-19 15:15:00,46.32,46.42,46.24,46.31,49500.0,34.9194,34.9948,34.8591,34.9119,49500.0
2007-10-19 15:20:00,46.3,46.31,46.11,46.12,49100.0,34.9043,34.9119,34.7611,34.7686,49100.0
2007-10-19 15:25:00,46.1,46.12,46.01,46.02,39500.0,34.7535,34.7686,34.6857,34.6932,39500.0
2007-10-19 15:30:00,46.04,46.07,45.87,45.87,51800.0,34.7083,34.7309,34.5802,34.5802,51800.0
2007-10-19 15:35:00,45.89,45.98,45.81,45.98,46000.0,34.5952,34.6631,34.5349,34.6631,46000.0
2007-10-19 15:40:00,45.99,46.03,45.8,45.83,67400.0,34.6706,34.7008,34.5274,34.55,67400.0
2007-10-19 15:45:00,45.84,45.84,45.53,45.58,136300.0,34.5575,34.5575,34.3238,34.3615,136300.0
2007-10-19 15:50:00,45.59,45.82,45.53,45.79,113400.0,34.3691,34.5425,34.3238,34.5198,113400.0
2007-10-19 15:55:00,45.79,46.05,45.77,46.0,262100.0,34.5198,34.7159,34.5048,34.6782,262100.0
2007-10-22 09:30:00,46.03,46.18,44.51,45.13,74300.0,34.7008,34.8139,33.5549,34.0223,74300.0
2007-10-22 09:35:00,45.32,45.65,45.18,45.56,46200.0,34.1655,34.4143,34.06,34.3465,46200.0
2007-10-22 09:40:00,45.56,45.83,45.25,45.29,61100.0,34.3465,34.55,34.1128,34.1429,61100.0
2007-10-22 09:45:00,45.28,45.55,45.07,45.15,96500.0,34.1354,34.3389,33.9771,34.0374,96500.0
2007-10-22 09:50:00,45.1,45.41,45.07,45.41,37900.0,33.9997,34.2334,33.9771,34.2334,37900.0
2007-10-22 09:55:00,45.48,45.6,45.41,45.45,50500.0,34.2861,34.3766,34.2334,34.2635,50500.0
2007-10-22 10:00:00,45.46,45.52,45.4,45.45,46900.0,34.2711,34.3163,34.2258,34.2635,46900.0
2007-10-22 10:05:00,45.43,45.53,45.4,45.42,45900.0,34.2485,34.3238,34.2258,34.2409,45900.0
2007-10-22 10:10:00,45.42,45.55,45.4,45.5,21200.0,34.2409,34.3389,34.2258,34.3012,21200.0
2007-10-22 10:15:00,45.51,45.53,45.3,45.37,63700.0,34.3088,34.3238,34.1505,34.2032,63700.0
2007-10-22 10:20:00,45.34,45.42,44.99,45.09,95700.0,34.1806,34.2409,33.9168,33.9921,95700.0
2007-10-22 10:25:00,45.1,45.48,45.1,45.47,22300.0,33.9997,34.2861,33.9997,34.2786,22300.0
2007-10-22 10:30:00,45.48,45.5,45.4,45.41,36400.0,34.2861,34.3012,34.2258,34.2334,36400.0
2007-10-22 10:35:00,45.36,45.45,45.36,45.43,10700.0,34.1957,34.2635,34.1957,34.2485,10700.0
2007-10-22 10:40:00,45.43,45.43,45.26,45.4,17200.0,34.2485,34.2485,34.1203,34.2258,17200.0
2007-10-22 10:45:00,45.4,45.45,45.35,45.45,52400.0,34.2258,34.2635,34.1881,34.2635,52400.0
2007-10-22 10:50:00,45.45,45.46,45.27,45.27,48100.0,34.2635,34.2711,34.1278,34.1278,48100.0
2007-10-22 10:55:00,45.26,45.26,45.11,45.16,39900.0,34.1203,34.1203,34.0072,34.0449,39900.0
2007-10-22 11:00:00,45.15,45.18,45.13,45.15,32500.0,34.0374,34.06,34.0223,34.0374,32500.0
2007-10-22 11:05:00,45.15,45.15,45.1,45.11,21000.0,34.0374,34.0374,33.9997,34.0072,21000.0
2007-10-22 11:10:00,45.11,45.15,45.06,45.13,24900.0,34.0072,34.0374,33.9695,34.0223,24900.0
2007-10-22 11:15:00,45.15,45.19,45.1,45.11,45000.0,34.0374,34.0675,33.9997,34.0072,45000.0
2007-10-22 11:20:00,45.12,45.23,45.1,45.2,56100.0,34.0148,34.0977,33.9997,34.0751,56100.0
2007-10-22 11:25:00,45.21,45.22,45.14,45.22,25100.0,34.0826,34.0901,34.0298,34.0901,25100.0
2007-10-22 11:30:00,45.2,45.26,45.2,45.23,10400.0,34.0751,34.1203,34.0751,34.0977,10400.0
2007-10-22 11:35:00,45.24,45.25,45.2,45.2,165700.0,34.1052,34.1128,34.0751,34.0751,165700.0
2007-10-22 11:40:00,45.21,45.22,45.2,45.21,10300.0,34.0826,34.0901,34.0751,34.0826,10300.0
2007-10-22 11:45:00,45.21,45.23,45.2,45.22,17000.0,34.0826,34.0977,34.0751,34.0901,17000.0
2007-10-22 11:50:00,45.23,45.24,45.2,45.22,8500.0,34.0977,34.1052,34.0751,34.0901,8500.0
2007-10-22 11:55:00,45.21,45.24,45.2,45.23,13900.0,34.0826,34.1052,34.0751,34.0977,13900.0
2007-10-22 12:00:00,45.22,45.23,45.17,45.19,34900.0,34.0901,34.0977,34.0524,34.0675,34900.0
2007-10-22 12:05:00,45.19,45.21,45.08,45.09,23700.0,34.0675,34.0826,33.9846,33.9921,23700.0
2007-10-22 12:10:00,45.09,45.16,45.09,45.15,33100.0,33.9921,34.0449,33.9921,34.0374,33100.0
2007-10-22 12:15:00,45.15,45.17,45.11,45.11,25200.0,34.0374,34.0524,34.0072,34.0072,25200.0
2007-10-22 12:20:00,45.11,45.11,45.07,45.08,17200.0,34.0072,34.0072,33.9771,33.9846,17200.0
2007-10-22 12:25:00,45.06,45.07,45.04,45.05,27700.0,33.9695,33.9771,33.9544,33.962,27700.0
2007-10-22 12:30:00,45.05,45.07,44.98,44.98,29200.0,33.962,33.9771,33.9092,33.9092,29200.0
2007-10-22 12:35:00,44.99,45.06,44.89,45.04,112600.0,33.9168,33.9695,33.8414,33.9544,112600.0
2007-10-22 12:40:00,45.03,45.09,45.0,45.08,8500.0,33.9469,33.9921,33.9243,33.9846,8500.0
2007-10-22 12:45:00,45.1,45.15,45.08,45.15,17700.0,33.9997,34.0374,33.9846,34.0374,17700.0
2007-10-22 12:50:00,45.16,45.32,45.16,45.31,10000.0,34.0449,34.1655,34.0449,34.158,10000.0
2007-10-22 12:55:00,45.31,45.38,45.25,45.29,23000.0,34.158,34.2108,34.1128,34.1429,23000.0
2007-10-22 13:00:00,45.28,45.35,45.26,45.3,29200.0,34.1354,34.1881,34.1203,34.1505,29200.0
2007-10-22 13:05:00,45.3,45.33,45.22,45.3,33700.0,34.1505,34.1731,34.0901,34.1505,33700.0
2007-10-22 13:10:00,45.3,45.35,45.28,45.29,43800.0,34.1505,34.1881,34.1354,34.1429,43800.0
2007-10-22 13:15:00,45.29,45.4,45.23,45.4,23500.0,34.1429,34.2258,34.0977,34.2258,23500.0
2007-10-22 13:20:00,45.39,45.46,45.37,45.46,16600.0,34.2183,34.2711,34.2032,34.2711,16600.0
2007-10-22 13:25:00,45.47,45.55,45.47,45.55,19900.0,34.2786,34.3389,34.2786,34.3389,19900.0
2007-10-22 13:30:00,45.55,45.59,45.55,45.59,20800.0,34.3389,34.3691,34.3389,34.3691,20800.0
2007-10-22 13:35:00,45.6,45.61,45.49,45.53,15200.0,34.3766,34.3842,34.2937,34.3238,15200.0
2007-10-22 13:40:00,45.54,45.63,45.53,45.55,13000.0,34.3314,34.3992,34.3238,34.3389,13000.0
2007-10-22 13:45:00,45.56,45.66,45.55,45.66,6900.0,34.3465,34.4218,34.3389,34.4218,6900.0
2007-10-22 13:50:00,45.66,45.67,45.53,45.53,10900.0,34.4218,34.4294,34.3238,34.3238,10900.0
2007-10-22 13:55:00,45.53,45.53,45.36,45.44,23000.0,34.3238,34.3238,34.1957,34.256,23000.0
2007-10-22 14:00:00,45.42,45.5,45.41,45.5,16000.0,34.2409,34.3012,34.2334,34.3012,16000.0
2007-10-22 14:05:00,45.5,45.68,45.5,45.67,10800.0,34.3012,34.4369,34.3012,34.4294,10800.0
2007-10-22 14:10:00,45.65,45.69,45.57,45.6,19100.0,34.4143,34.4445,34.354,34.3766,19100.0
2007-10-22 14:15:00,45.6,45.68,45.6,45.66,13800.0,34.3766,34.4369,34.3766,34.4218,13800.0
2007-10-22 14:20:00,45.66,45.66,45.53,45.64,16300.0,34.4218,34.4218,34.3238,34.4068,16300.0
2007-10-22 14:25:00,45.64,45.7,45.57,45.57,27900.0,34.4068,34.452,34.354,34.354,27900.0
2007-10-22 14:30:00,45.58,45.6,45.53,45.55,22700.0,34.3615,34.3766,34.3238,34.3389,22700.0
2007-10-22 14:35:00,45.54,45.55,45.46,45.5,33400.0,34.3314,34.3389,34.2711,34.3012,33400.0
2007-10-22 14:40:00,45.49,45.59,45.49,45.59,22800.0,34.2937,34.3691,34.2937,34.3691,22800.0
2007-10-22 14:45:00,45.6,45.6,45.48,45.5,15500.0,34.3766,34.3766,34.2861,34.3012,15500.0
2007-10-22 14:50:00,45.49,45.51,45.45,45.46,79800.0,34.2937,34.3088,34.2635,34.2711,79800.0
2007-10-22 14:55:00,45.45,45.47,45.32,45.34,16600.0,34.2635,34.2786,34.1655,34.1806,16600.0
2007-10-22 15:00:00,45.34,45.44,45.3,45.3,52600.0,34.1806,34.256,34.1505,34.1505,52600.0
2007-10-22 15:05:00,45.3,45.33,45.17,45.23,34500.0,34.1505,34.1731,34.0524,34.0977,34500.0
2007-10-22 15:10:00,45.24,45.26,45.16,45.25,16200.0,34.1052,34.1203,34.0449,34.1128,16200.0
2007-10-22 15:15:00,45.26,45.34,45.18,45.18,24900.0,34.1203,34.1806,34.06,34.06,24900.0
2007-10-22 15:20:00,45.18,45.24,45.18,45.24,24100.0,34.06,34.1052,34.06,34.1052,24100.0
2007-10-22 15:25:00,45.23,45.24,45.17,45.17,29200.0,34.0977,34.1052,34.0524,34.0524,29200.0
2007-10-22 15:30:00,45.17,45.22,45.14,45.22,28200.0,34.0524,34.0901,34.0298,34.0901,28200.0
2007-10-22 15:35:00,45.24,45.26,45.21,45.24,21600.0,34.1052,34.1203,34.0826,34.1052,21600.0
2007-10-22 15:40:00,45.25,45.28,45.24,45.26,30900.0,34.1128,34.1354,34.1052,34.1203,30900.0
2007-10-22 15:45:00,45.26,45.29,45.23,45.25,33000.0,34.1203,34.1429,34.0977,34.1128,33000.0
2007-10-22 15:50:00,45.24,45.24,45.16,45.19,180900.0,34.1052,34.1052,34.0449,34.0675,180900.0
2007-10-22 15:55:00,45.2,45.2,45.01,45.1,109800.0,34.0751,34.0751,33.9318,33.9997,109800.0
2007-10-23 09:30:00,45.65,45.72,45.51,45.69,17200.0,34.4143,34.4671,34.3088,34.4445,17200.0
2007-10-23 09:35:00,45.64,45.7,45.53,45.53,9300.0,34.4068,34.452,34.3238,34.3238,9300.0
2007-10-23 09:40:00,45.54,45.61,45.51,45.54,11200.0,34.3314,34.3842,34.3088,34.3314,11200.0
2007-10-23 09:45:00,45.54,45.55,45.44,45.49,26200.0,34.3314,34.3389,34.256,34.2937,26200.0
2007-10-23 09:50:00,45.48,45.52,45.46,45.51,27200.0,34.2861,34.3163,34.2711,34.3088,27200.0
2007-10-23 09:55:00,45.51,45.52,45.47,45.47,83200.0,34.3088,34.3163,34.2786,34.2786,83200.0
2007-10-23 10:00:00,45.48,45.52,45.45,45.47,35300.0,34.2861,34.3163,34.2635,34.2786,35300.0
2007-10-23 10:05:00,45.48,45.5,45.48,45.49,39700.0,34.2861,34.3012,34.2861,34.2937,39700.0
2007-10-23 10:10:00,45.49,45.5,45.48,45.49,16000.0,34.2937,34.3012,34.2861,34.2937,16000.0
2007-10-23 10:15:00,45.49,45.5,45.48,45.49,25600.0,34.2937,34.3012,34.2861,34.2937,25600.0
2007-10-23 10:20:00,45.48,45.49,45.46,45.48,16100.0,34.2861,34.2937,34.2711,34.2861,16100.0
2007-10-23 10:25:00,45.47,45.49,45.44,45.45,19400.0,34.2786,34.2937,34.256,34.2635,19400.0
2007-10-23 10:30:00,45.45,45.46,45.43,45.45,100800.0,34.2635,34.2711,34.2485,34.2635,100800.0
2007-10-23 10:35:00,45.44,45.44,45.41,45.42,22500.0,34.256,34.256,34.2334,34.2409,22500.0
2007-10-23 10:40:00,45.43,45.45,45.39,45.4,17800.0,34.2485,34.2635,34.2183,34.2258,17800.0
2007-10-23 10:45:00,45.4,45.42,45.39,45.41,14600.0,34.2258,34.2409,34.2183,34.2334,14600.0
2007-10-23 10:50:00,45.4,45.43,45.39,45.39,16500.0,34.2258,34.2485,34.2183,34.2183,16500.0
2007-10-23 10:55:00,45.39,45.41,45.36,45.4,7000.0,34.2183,34.2334,34.1957,34.2258,7000.0
2007-10-23 11:00:00,45.4,45.42,45.37,45.38,15300.0,34.2258,34.2409,34.2032,34.2108,15300.0
2007-10-23 11:05:00,45.37,45.38,45.31,45.31,15600.0,34.2032,34.2108,34.158,34.158,15600.0
2007-10-23 11:10:00,45.31,45.33,45.27,45.27,12900.0,34.158,34.1731,34.1278,34.1278,12900.0
2007-10-23 11:15:00,45.27,45.3,45.25,45.26,8200.0,34.1278,34.1505,34.1128,34.1203,8200.0
2007-10-23 11:20:00,45.25,45.28,45.24,45.28,13600.0,34.1128,34.1354,34.1052,34.1354,13600.0
2007-10-23 11:25:00,45.26,45.29,45.23,45.26,18400.0,34.1203,34.1429,34.0977,34.1203,18400.0
2007-10-23 11:30:00,45.25,45.26,45.14,45.18,13000.0,34.1128,34.1203,34.0298,34.06,13000.0
2007-10-23 11:35:00,45.17,45.18,45.13,45.17,26800.0,34.0524,34.06,34.0223,34.0524,26800.0
2007-10-23 11:40:00,45.17,45.17,45.06,45.07,10300.0,34.0524,34.0524,33.9695,33.9771,10300.0
2007-10-23 11:45:00,45.07,45.1,44.97,44.97,28800.0,33.9771,33.9997,33.9017,33.9017,28800.0
2007-10-23 11:50:00,44.96,45.03,44.96,44.99,24000.0,33.8941,33.9469,33.8941,33.9168,24000.0
2007-10-23 11:55:00,44.98,45.04,44.96,45.04,14900.0,33.9092,33.9544,33.8941,33.9544,14900.0
2007-10-23 12:00:00,45.03,45.09,45.01,45.02,26200.0,33.9469,33.9921,33.9318,33.9394,26200.0
2007-10-23 12:05:00,45.02,45.1,45.01,45.05,13800.0,33.9394,33.9997,33.9318,33.962,13800.0
2007-10-23 12:10:00,45.08,45.17,45.08,45.15,13800.0,33.9846,34.0524,33.9846,34.0374,13800.0
2007-10-23 12:15:00,45.14,45.16,45.0,45.0,24800.0,34.0298,34.0449,33.9243,33.9243,24800.0
2007-10-23 12:20:00,45.0,45.03,44.99,45.0,13000.0,33.9243,33.9469,33.9168,33.9243,13000.0
2007-10-23 12:25:00,45.01,45.01,44.95,44.99,20400.0,33.9318,33.9318,33.8866,33.9168,20400.0
2007-10-23 12:30:00,45.0,45.1,44.99,45.09,17300.0,33.9243,33.9997,33.9168,33.9921,17300.0
2007-10-23 12:35:00,45.12,45.13,45.02,45.06,12300.0,34.0148,34.0223,33.9394,33.9695,12300.0
2007-10-23 12:40:00,45.06,45.07,45.02,45.04,10000.0,33.9695,33.9771,33.9394,33.9544,10000.0
2007-10-23 12:45:00,45.04,45.04,45.01,45.02,11000.0,33.9544,33.9544,33.9318,33.9394,11000.0
2007-10-23 12:50:00,45.02,45.02,44.99,45.0,70900.0,33.9394,33.9394,33.9168,33.9243,70900.0
2007-10-23 12:55:00,44.99,45.0,44.99,45.0,26500.0,33.9168,33.9243,33.9168,33.9243,26500.0
2007-10-23 13:00:00,45.0,45.0,44.99,44.99,49500.0,33.9243,33.9243,33.9168,33.9168,49500.0
2007-10-23 13:05:00,44.99,45.0,44.99,45.0,19400.0,33.9168,33.9243,33.9168,33.9243,19400.0
2007-10-23 13:10:00,45.0,45.0,44.95,44.98,22600.0,33.9243,33.9243,33.8866,33.9092,22600.0
2007-10-23 13:15:00,44.99,45.0,44.95,44.95,10800.0,33.9168,33.9243,33.8866,33.8866,10800.0
2007-10-23 13:20:00,44.96,44.97,44.94,44.94,35000.0,33.8941,33.9017,33.8791,33.8791,35000.0
2007-10-23 13:25:00,44.95,44.95,44.79,44.83,30100.0,33.8866,33.8866,33.766,33.7961,30100.0
2007-10-23 13:30:00,44.84,44.87,44.81,44.83,16200.0,33.8037,33.8263,33.7811,33.7961,16200.0
2007-10-23 13:35:00,44.87,44.91,44.86,44.91,13000.0,33.8263,33.8564,33.8187,33.8564,13000.0
2007-10-23 13:40:00,44.91,44.91,44.87,44.89,9400.0,33.8564,33.8564,33.8263,33.8414,9400.0
2007-10-23 13:45:00,44.89,44.89,44.87,44.88,6000.0,33.8414,33.8414,33.8263,33.8338,6000.0
2007-10-23 13:50:00,44.87,44.89,44.85,44.87,8500.0,33.8263,33.8414,33.8112,33.8263,8500.0
2007-10-23 13:55:00,44.89,44.92,44.88,44.91,11100.0,33.8414,33.864,33.8338,33.8564,11100.0
2007-10-23 14:00:00,44.91,44.93,44.84,44.87,26100.0,33.8564,33.8715,33.8037,33.8263,26100.0
2007-10-23 14:05:00,44.87,44.93,44.85,44.91,17900.0,33.8263,33.8715,33.8112,33.8564,17900.0
2007-10-23 14:10:00,44.92,44.98,44.92,44.96,58400.0,33.864,33.9092,33.864,33.8941,58400.0
2007-10-23 14:15:00,44.97,44.97,44.93,44.95,24900.0,33.9017,33.9017,33.8715,33.8866,24900.0
2007-10-23 14:20:00,44.95,44.97,44.89,44.95,41900.0,33.8866,33.9017,33.8414,33.8866,41900.0
2007-10-23 14:25:00,44.93,44.93,44.85,44.87,10500.0,33.8715,33.8715,33.8112,33.8263,10500.0
2007-10-23 14:30:00,44.89,44.93,44.85,44.85,22100.0,33.8414,33.8715,33.8112,33.8112,22100.0
2007-10-23 14:35:00,44.85,44.87,44.82,44.83,14400.0,33.8112,33.8263,33.7886,33.7961,14400.0
2007-10-23 14:40:00,44.84,44.85,44.78,44.81,25400.0,33.8037,33.8112,33.7584,33.7811,25400.0
2007-10-23 14:45:00,44.81,44.81,44.6,44.63,92900.0,33.7811,33.7811,33.6227,33.6454,92900.0
2007-10-23 14:50:00,44.63,44.64,44.47,44.64,75700.0,33.6454,33.6529,33.5247,33.6529,75700.0
2007-10-23 14:55:00,44.66,44.78,44.62,44.74,18900.0,33.668,33.7584,33.6378,33.7283,18900.0
2007-10-23 15:00:00,44.74,44.78,44.74,44.78,16000.0,33.7283,33.7584,33.7283,33.7584,16000.0
2007-10-23 15:05:00,44.78,44.78,44.74,44.76,29800.0,33.7584,33.7584,33.7283,33.7434,29800.0
2007-10-23 15:10:00,44.77,44.78,44.74,44.74,16800.0,33.7509,33.7584,33.7283,33.7283,16800.0
2007-10-23 15:15:00,44.74,44.75,44.63,44.69,27300.0,33.7283,33.7358,33.6454,33.6906,27300.0
2007-10-23 15:20:00,44.69,44.77,44.66,44.67,19800.0,33.6906,33.7509,33.668,33.6755,19800.0
2007-10-23 15:25:00,44.68,44.78,44.67,44.77,22900.0,33.683,33.7584,33.6755,33.7509,22900.0
2007-10-23 15:30:00,44.78,44.9,44.77,44.77,26500.0,33.7584,33.8489,33.7509,33.7509,26500.0
2007-10-23 15:35:00,44.76,44.82,44.76,44.77,20700.0,33.7434,33.7886,33.7434,33.7509,20700.0
2007-10-23 15:40:00,44.76,44.85,44.65,44.85,38200.0,33.7434,33.8112,33.6604,33.8112,38200.0
2007-10-23 15:45:00,44.88,44.89,44.79,44.79,35300.0,33.8338,33.8414,33.766,33.766,35300.0
2007-10-23 15:50:00,44.79,44.9,44.74,44.87,68300.0,33.766,33.8489,33.7283,33.8263,68300.0
2007-10-23 15:55:00,44.87,44.92,44.84,44.84,47200.0,33.8263,33.864,33.8037,33.8037,47200.0
2007-10-24 09:30:00,45.04,45.04,44.84,45.01,74900.0,33.9544,33.9544,33.8037,33.9318,74900.0
2007-10-24 09:35:00,44.97,45.3,44.95,45.24,74100.0,33.9017,34.1505,33.8866,34.1052,74100.0
2007-10-24 09:40:00,45.23,45.23,45.1,45.15,50400.0,34.0977,34.0977,33.9997,34.0374,50400.0
2007-10-24 09:45:00,45.15,45.17,45.02,45.02,69600.0,34.0374,34.0524,33.9394,33.9394,69600.0
2007-10-24 09:50:00,44.99,45.0,44.83,44.86,65700.0,33.9168,33.9243,33.7961,33.8187,65700.0
2007-10-24 09:55:00,44.85,44.87,44.8,44.83,39400.0,33.8112,33.8263,33.7735,33.7961,39400.0
2007-10-24 10:00:00,44.81,44.95,44.8,44.88,50100.0,33.7811,33.8866,33.7735,33.8338,50100.0
2007-10-24 10:05:00,44.89,44.92,44.84,44.85,27400.0,33.8414,33.864,33.8037,33.8112,27400.0
2007-10-24 10:10:00,44.85,44.85,44.7,44.8,45600.0,33.8112,33.8112,33.6981,33.7735,45600.0
2007-10-24 10:15:00,44.8,44.8,44.73,44.77,31500.0,33.7735,33.7735,33.7207,33.7509,31500.0
2007-10-24 10:20:00,44.77,44.84,44.74,44.82,53800.0,33.7509,33.8037,33.7283,33.7886,53800.0
2007-10-24 10:25:00,44.81,44.81,44.64,44.64,35900.0,33.7811,33.7811,33.6529,33.6529,35900.0
2007-10-24 10:30:00,44.63,44.75,44.63,44.69,37900.0,33.6454,33.7358,33.6454,33.6906,37900.0
2007-10-24 10:35:00,44.7,44.7,44.55,44.58,21100.0,33.6981,33.6981,33.585,33.6077,21100.0
2007-10-24 10:40:00,44.57,44.57,44.34,44.36,52800.0,33.6001,33.6001,33.4267,33.4418,52800.0
2007-10-24 10:45:00,44.37,44.43,44.29,44.32,48200.0,33.4493,33.4946,33.389,33.4117,48200.0
2007-10-24 10:50:00,44.31,44.33,44.3,44.31,20200.0,33.4041,33.4192,33.3966,33.4041,20200.0
2007-10-24 10:55:00,44.31,44.32,44.3,44.31,63600.0,33.4041,33.4117,33.3966,33.4041,63600.0
2007-10-24 11:00:00,44.3,44.42,44.3,44.38,18600.0,33.3966,33.487,33.3966,33.4569,18600.0
2007-10-24 11:05:00,44.37,44.37,44.3,44.31,19700.0,33.4493,33.4493,33.3966,33.4041,19700.0
2007-10-24 11:10:00,44.31,44.32,44.16,44.17,29900.0,33.4041,33.4117,33.291,33.2986,29900.0
2007-10-24 11:15:00,44.19,44.19,43.8,43.85,34400.0,33.3137,33.3137,33.0196,33.0573,34400.0
2007-10-24 11:20:00,43.83,44.01,43.8,44.0,67100.0,33.0423,33.178,33.0196,33.1704,67100.0
2007-10-24 11:25:00,44.02,44.26,43.91,44.24,25900.0,33.1855,33.3664,33.1026,33.3513,25900.0
2007-10-24 11:30:00,44.26,44.36,44.25,44.35,17600.0,33.3664,33.4418,33.3589,33.4343,17600.0
2007-10-24 11:35:00,44.35,44.47,44.31,44.45,22100.0,33.4343,33.5247,33.4041,33.5097,22100.0
2007-10-24 11:40:00,44.45,44.46,44.29,44.32,14900.0,33.5097,33.5172,33.389,33.4117,14900.0
2007-10-24 11:45:00,44.33,44.33,44.19,44.19,21300.0,33.4192,33.4192,33.3137,33.3137,21300.0
2007-10-24 11:50:00,44.19,44.31,44.19,44.3,12800.0,33.3137,33.4041,33.3137,33.3966,12800.0
2007-10-24 11:55:00,44.3,44.3,44.19,44.28,41200.0,33.3966,33.3966,33.3137,33.3815,41200.0
2007-10-24 12:00:00,44.27,44.3,44.26,44.28,25800.0,33.374,33.3966,33.3664,33.3815,25800.0
2007-10-24 12:05:00,44.29,44.3,44.27,44.29,17100.0,33.389,33.3966,33.374,33.389,17100.0
2007-10-24 12:10:00,44.29,44.3,44.17,44.23,27000.0,33.389,33.3966,33.2986,33.3438,27000.0
2007-10-24 12:15:00,44.25,44.25,44.2,44.22,18700.0,33.3589,33.3589,33.3212,33.3363,18700.0
2007-10-24 12:20:00,44.21,44.28,44.2,44.24,34100.0,33.3287,33.3815,33.3212,33.3513,34100.0
2007-10-24 12:25:00,44.25,44.3,44.22,44.25,21300.0,33.3589,33.3966,33.3363,33.3589,21300.0
2007-10-24 12:30:00,44.26,44.27,44.14,44.17,18600.0,33.3664,33.374,33.276,33.2986,18600.0
2007-10-24 12:35:00,44.18,44.2,44.11,44.17,14000.0,33.3061,33.3212,33.2533,33.2986,14000.0
2007-10-24 12:40:00,44.17,44.21,44.13,44.18,11300.0,33.2986,33.3287,33.2684,33.3061,11300.0
2007-10-24 12:45:00,44.18,44.18,44.05,44.17,10500.0,33.3061,33.3061,33.2081,33.2986,10500.0
2007-10-24 12:50:00,44.16,44.19,44.16,44.19,6200.0,33.291,33.3137,33.291,33.3137,6200.0
2007-10-24 12:55:00,44.19,44.19,44.16,44.18,11600.0,33.3137,33.3137,33.291,33.3061,11600.0
2007-10-24 13:00:00,44.18,44.2,44.15,44.18,10900.0,33.3061,33.3212,33.2835,33.3061,10900.0
2007-10-24 13:05:00,44.18,44.21,44.18,44.2,12700.0,33.3061,33.3287,33.3061,33.3212,12700.0
2007-10-24 13:10:00,44.2,44.22,44.18,44.18,18600.0,33.3212,33.3363,33.3061,33.3061,18600.0
2007-10-24 13:15:00,44.2,44.2,44.04,44.09,11500.0,33.3212,33.3212,33.2006,33.2383,11500.0
2007-10-24 13:20:00,44.08,44.11,44.04,44.05,9200.0,33.2307,33.2533,33.2006,33.2081,9200.0
2007-10-24 13:25:00,44.05,44.09,44.04,44.06,12700.0,33.2081,33.2383,33.2006,33.2156,12700.0
2007-10-24 13:30:00,44.06,44.07,44.04,44.06,9900.0,33.2156,33.2232,33.2006,33.2156,9900.0
2007-10-24 13:35:00,44.06,44.06,44.01,44.02,13100.0,33.2156,33.2156,33.178,33.1855,13100.0
2007-10-24 13:40:00,44.02,44.04,43.96,44.01,48300.0,33.1855,33.2006,33.1403,33.178,48300.0
2007-10-24 13:45:00,44.0,44.05,43.99,44.03,43000.0,33.1704,33.2081,33.1629,33.193,43000.0
2007-10-24 13:50:00,44.03,44.04,43.98,43.98,18900.0,33.193,33.2006,33.1553,33.1553,18900.0
2007-10-24 13:55:00,43.98,44.08,43.94,44.04,50000.0,33.1553,33.2307,33.1252,33.2006,50000.0
2007-10-24 14:00:00,44.05,44.07,43.98,44.0,24700.0,33.2081,33.2232,33.1553,33.1704,24700.0
2007-10-24 14:05:00,44.0,44.01,43.92,43.93,20200.0,33.1704,33.178,33.1101,33.1176,20200.0
2007-10-24 14:10:00,43.93,43.99,43.93,43.94,6400.0,33.1176,33.1629,33.1176,33.1252,6400.0
2007-10-24 14:15:00,43.93,44.02,43.91,44.0,31900.0,33.1176,33.1855,33.1026,33.1704,31900.0
2007-10-24 14:20:00,44.0,44.1,44.0,44.08,23400.0,33.1704,33.2458,33.1704,33.2307,23400.0
2007-10-24 14:25:00,44.09,44.13,43.99,44.05,37800.0,33.2383,33.2684,33.1629,33.2081,37800.0
2007-10-24 14:30:00,44.06,44.24,44.06,44.24,26400.0,33.2156,33.3513,33.2156,33.3513,26400.0
2007-10-24 14:35:00,44.21,44.32,44.21,44.29,27900.0,33.3287,33.4117,33.3287,33.389,27900.0
2007-10-24 14:40:00,44.29,44.41,44.24,44.32,38800.0,33.389,33.4795,33.3513,33.4117,38800.0
2007-10-24 14:45:00,44.34,44.37,44.24,44.26,25200.0,33.4267,33.4493,33.3513,33.3664,25200.0
2007-10-24 14:50:00,44.27,44.38,44.27,44.33,12800.0,33.374,33.4569,33.374,33.4192,12800.0
2007-10-24 14:55:00,44.35,44.46,44.3,44.44,10900.0,33.4343,33.5172,33.3966,33.5021,10900.0
2007-10-24 15:00:00,44.45,44.53,44.43,44.52,65200.0,33.5097,33.57,33.4946,33.5624,65200.0
2007-10-24 15:05:00,44.51,44.53,44.49,44.51,20200.0,33.5549,33.57,33.5398,33.5549,20200.0
2007-10-24 15:10:00,44.5,44.58,44.41,44.53,82700.0,33.5474,33.6077,33.4795,33.57,82700.0
2007-10-24 15:15:00,44.55,44.59,44.5,44.51,64700.0,33.585,33.6152,33.5474,33.5549,64700.0
2007-10-24 15:20:00,44.51,44.71,44.5,44.61,63700.0,33.5549,33.7057,33.5474,33.6303,63700.0
2007-10-24 15:25:00,44.61,44.8,44.57,44.8,29500.0,33.6303,33.7735,33.6001,33.7735,29500.0
2007-10-24 15:30:00,44.79,44.86,44.73,44.73,96500.0,33.766,33.8187,33.7207,33.7207,96500.0
2007-10-24 15:35:00,44.73,44.78,44.67,44.77,32100.0,33.7207,33.7584,33.6755,33.7509,32100.0
2007-10-24 15:40:00,44.75,44.83,44.68,44.68,57100.0,33.7358,33.7961,33.683,33.683,57100.0
2007-10-24 15:45:00,44.68,44.74,44.66,44.73,22500.0,33.683,33.7283,33.668,33.7207,22500.0
2007-10-24 15:50:00,44.72,44.84,44.66,44.84,28400.0,33.7132,33.8037,33.668,33.8037,28400.0
2007-10-24 15:55:00,44.84,44.88,44.74,44.85,81200.0,33.8037,33.8338,33.7283,33.8112,81200.0
2007-10-25 09:30:00,45.0,45.0,44.34,44.71,27600.0,33.9243,33.9243,33.4267,33.7057,27600.0
2007-10-25 09:35:00,44.71,44.85,44.7,44.83,6900.0,33.7057,33.8112,33.6981,33.7961,6900.0
2007-10-25 09:40:00,44.81,45.2,44.81,45.19,48800.0,33.7811,34.0751,33.7811,34.0675,48800.0
2007-10-25 09:45:00,45.15,45.18,44.89,44.89,12700.0,34.0374,34.06,33.8414,33.8414,12700.0
2007-10-25 09:50:00,44.9,44.96,44.83,44.83,16400.0,33.8489,33.8941,33.7961,33.7961,16400.0
2007-10-25 09:55:00,44.85,44.93,44.83,44.91,38800.0,33.8112,33.8715,33.7961,33.8564,38800.0
2007-10-25 10:00:00,44.93,45.1,44.93,44.98,113600.0,33.8715,33.9997,33.8715,33.9092,113600.0
2007-10-25 10:05:00,44.98,44.98,44.97,44.97,15700.0,33.9092,33.9092,33.9017,33.9017,15700.0
2007-10-25 10:10:00,44.97,45.01,44.97,45.0,20500.0,33.9017,33.9318,33.9017,33.9243,20500.0
2007-10-25 10:15:00,45.0,45.02,44.95,45.0,46000.0,33.9243,33.9394,33.8866,33.9243,46000.0
2007-10-25 10:20:00,45.0,45.0,44.9,44.96,113200.0,33.9243,33.9243,33.8489,33.8941,113200.0
2007-10-25 10:25:00,44.96,44.98,44.79,44.79,88700.0,33.8941,33.9092,33.766,33.766,88700.0
2007-10-25 10:30:00,44.81,44.83,44.71,44.83,29300.0,33.7811,33.7961,33.7057,33.7961,29300.0
2007-10-25 10:35:00,44.82,44.84,44.78,44.8,36700.0,33.7886,33.8037,33.7584,33.7735,36700.0
2007-10-25 10:40:00,44.8,44.83,44.76,44.8,85900.0,33.7735,33.7961,33.7434,33.7735,85900.0
2007-10-25 10:45:00,44.81,44.82,44.79,44.81,11000.0,33.7811,33.7886,33.766,33.7811,11000.0
2007-10-25 10:50:00,44.82,44.82,44.79,44.82,50700.0,33.7886,33.7886,33.766,33.7886,50700.0
2007-10-25 10:55:00,44.82,44.85,44.82,44.84,16200.0,33.7886,33.8112,33.7886,33.8037,16200.0
2007-10-25 11:00:00,44.83,44.88,44.7,44.74,22500.0,33.7961,33.8338,33.6981,33.7283,22500.0
2007-10-25 11:05:00,44.73,44.76,44.72,44.75,12400.0,33.7207,33.7434,33.7132,33.7358,12400.0
2007-10-25 11:10:00,44.75,44.77,44.73,44.75,14600.0,33.7358,33.7509,33.7207,33.7358,14600.0
2007-10-25 11:15:00,44.75,44.81,44.73,44.75,14100.0,33.7358,33.7811,33.7207,33.7358,14100.0
2007-10-25 11:20:00,44.74,44.77,44.72,44.76,6500.0,33.7283,33.7509,33.7132,33.7434,6500.0
2007-10-25 11:25:00,44.77,44.8,44.72,44.72,20100.0,33.7509,33.7735,33.7132,33.7132,20100.0
2007-10-25 11:30:00,44.75,44.85,44.75,44.82,24400.0,33.7358,33.8112,33.7358,33.7886,24400.0
2007-10-25 11:35:00,44.83,44.83,44.76,44.79,24200.0,33.7961,33.7961,33.7434,33.766,24200.0
2007-10-25 11:40:00,44.8,44.82,44.67,44.71,148000.0,33.7735,33.7886,33.6755,33.7057,148000.0
2007-10-25 11:45:00,44.72,44.81,44.69,44.76,23400.0,33.7132,33.7811,33.6906,33.7434,23400.0
2007-10-25 11:50:00,44.75,44.78,44.65,44.67,31700.0,33.7358,33.7584,33.6604,33.6755,31700.0
2007-10-25 11:55:00,44.68,44.74,44.55,44.61,18600.0,33.683,33.7283,33.585,33.6303,18600.0
2007-10-25 12:00:00,44.6,44.69,44.6,44.62,10900.0,33.6227,33.6906,33.6227,33.6378,10900.0
2007-10-25 12:05:00,44.63,44.65,44.57,44.59,6700.0,33.6454,33.6604,33.6001,33.6152,6700.0
2007-10-25 12:10:00,44.61,44.66,44.59,44.63,13800.0,33.6303,33.668,33.6152,33.6454,13800.0
2007-10-25 12:15:00,44.64,44.7,44.63,44.69,8400.0,33.6529,33.6981,33.6454,33.6906,8400.0
2007-10-25 12:20:00,44.69,44.79,44.68,44.76,19500.0,33.6906,33.766,33.683,33.7434,19500.0
2007-10-25 12:25:00,44.76,44.77,44.7,44.75,38400.0,33.7434,33.7509,33.6981,33.7358,38400.0
2007-10-25 12:30:00,44.75,44.76,44.69,44.72,21400.0,33.7358,33.7434,33.6906,33.7132,21400.0
2007-10-25 12:35:00,44.71,44.74,44.7,44.72,36300.0,33.7057,33.7283,33.6981,33.7132,36300.0
2007-10-25 12:40:00,44.72,44.72,44.55,44.66,111600.0,33.7132,33.7132,33.585,33.668,111600.0
2007-10-25 12:45:00,44.7,44.7,44.65,44.65,7200.0,33.6981,33.6981,33.6604,33.6604,7200.0
2007-10-25 12:50:00,44.65,44.69,44.64,44.66,11700.0,33.6604,33.6906,33.6529,33.668,11700.0
2007-10-25 12:55:00,44.67,44.67,44.61,44.62,15200.0,33.6755,33.6755,33.6303,33.6378,15200.0
2007-10-25 13:00:00,44.61,44.73,44.6,44.62,35100.0,33.6303,33.7207,33.6227,33.6378,35100.0
2007-10-25 13:05:00,44.62,44.63,44.49,44.62,41400.0,33.6378,33.6454,33.5398,33.6378,41400.0
2007-10-25 13:10:00,44.62,44.75,44.53,44.54,36300.0,33.6378,33.7358,33.57,33.5775,36300.0
2007-10-25 13:15:00,44.54,44.76,44.54,44.67,60500.0,33.5775,33.7434,33.5775,33.6755,60500.0
2007-10-25 13:20:00,44.66,44.66,44.48,44.51,13600.0,33.668,33.668,33.5323,33.5549,13600.0
2007-10-25 13:25:00,44.53,44.57,44.53,44.54,5900.0,33.57,33.6001,33.57,33.5775,5900.0
2007-10-25 13:30:00,44.53,44.63,44.51,44.51,13400.0,33.57,33.6454,33.5549,33.5549,13400.0
2007-10-25 13:35:00,44.51,44.53,44.49,44.53,15600.0,33.5549,33.57,33.5398,33.57,15600.0
2007-10-25 13:40:00,44.52,44.63,44.52,44.61,10100.0,33.5624,33.6454,33.5624,33.6303,10100.0
2007-10-25 13:45:00,44.62,44.62,44.52,44.59,74600.0,33.6378,33.6378,33.5624,33.6152,74600.0
2007-10-25 13:50:00,44.59,44.6,44.51,44.51,9400.0,33.6152,33.6227,33.5549,33.5549,9400.0
2007-10-25 13:55:00,44.53,44.56,44.5,44.54,7300.0,33.57,33.5926,33.5474,33.5775,7300.0
2007-10-25 14:00:00,44.54,44.54,44.45,44.53,18900.0,33.5775,33.5775,33.5097,33.57,18900.0
2007-10-25 14:05:00,44.52,44.54,44.5,44.5,7200.0,33.5624,33.5775,33.5474,33.5474,7200.0
2007-10-25 14:10:00,44.5,44.58,44.5,44.53,12700.0,33.5474,33.6077,33.5474,33.57,12700.0
2007-10-25 14:15:00,44.53,44.53,44.43,44.46,16800.0,33.57,33.57,33.4946,33.5172,16800.0
2007-10-25 14:20:00,44.47,44.59,44.41,44.58,16500.0,33.5247,33.6152,33.4795,33.6077,16500.0
2007-10-25 14:25:00,44.57,44.61,44.5,44.5,13100.0,33.6001,33.6303,33.5474,33.5474,13100.0
2007-10-25 14:30:00,44.5,44.52,44.27,44.31,33200.0,33.5474,33.5624,33.374,33.4041,33200.0
2007-10-25 14:35:00,44.31,44.51,44.31,44.5,13400.0,33.4041,33.5549,33.4041,33.5474,13400.0
2007-10-25 14:40:00,44.5,44.51,44.41,44.42,11100.0,33.5474,33.5549,33.4795,33.487,11100.0
2007-10-25 14:45:00,44.41,44.43,44.36,44.37,16200.0,33.4795,33.4946,33.4418,33.4493,16200.0
2007-10-25 14:50:00,44.35,44.5,44.35,44.5,21200.0,33.4343,33.5474,33.4343,33.5474,21200.0
2007-10-25 14:55:00,44.49,44.59,44.48,44.54,25800.0,33.5398,33.6152,33.5323,33.5775,25800.0
2007-10-25 15:00:00,44.54,44.55,44.34,44.39,34300.0,33.5775,33.585,33.4267,33.4644,34300.0
2007-10-25 15:05:00,44.4,44.53,44.4,44.49,22500.0,33.472,33.57,33.472,33.5398,22500.0
2007-10-25 15:10:00,44.48,44.55,44.46,44.48,16400.0,33.5323,33.585,33.5172,33.5323,16400.0
2007-10-25 15:15:00,44.47,44.55,44.46,44.55,21000.0,33.5247,33.585,33.5172,33.585,21000.0
2007-10-25 15:20:00,44.54,44.6,44.5,44.59,23900.0,33.5775,33.6227,33.5474,33.6152,23900.0
2007-10-25 15:25:00,44.6,44.67,44.6,44.6,16300.0,33.6227,33.6755,33.6227,33.6227,16300.0
2007-10-25 15:30:00,44.6,44.63,44.5,44.56,17300.0,33.6227,33.6454,33.5474,33.5926,17300.0
2007-10-25 15:35:00,44.57,44.73,44.56,44.68,56100.0,33.6001,33.7207,33.5926,33.683,56100.0
2007-10-25 15:40:00,44.68,44.75,44.68,44.75,79500.0,33.683,33.7358,33.683,33.7358,79500.0
2007-10-25 15:45:00,44.75,44.76,44.72,44.73,19100.0,33.7358,33.7434,33.7132,33.7207,19100.0
2007-10-25 15:50:00,44.74,44.77,44.73,44.73,29200.0,33.7283,33.7509,33.7207,33.7207,29200.0
2007-10-25 15:55:00,44.75,44.75,44.6,44.6,116700.0,33.7358,33.7358,33.6227,33.6227,116700.0
2007-10-26 09:30:00,44.91,45.1,44.6,44.88,62100.0,33.8564,33.9997,33.6227,33.8338,62100.0
2007-10-26 09:35:00,44.83,44.99,44.7,44.9,20300.0,33.7961,33.9168,33.6981,33.8489,20300.0
2007-10-26 09:40:00,44.9,44.94,44.87,44.87,52900.0,33.8489,33.8791,33.8263,33.8263,52900.0
2007-10-26 09:45:00,44.86,44.91,44.8,44.9,29400.0,33.8187,33.8564,33.7735,33.8489,29400.0
2007-10-26 09:50:00,44.89,44.98,44.88,44.88,41500.0,33.8414,33.9092,33.8338,33.8338,41500.0
2007-10-26 09:55:00,44.88,44.91,44.75,44.75,29600.0,33.8338,33.8564,33.7358,33.7358,29600.0
2007-10-26 10:00:00,44.75,44.79,44.69,44.74,53800.0,33.7358,33.766,33.6906,33.7283,53800.0
2007-10-26 10:05:00,44.76,44.81,44.67,44.72,45200.0,33.7434,33.7811,33.6755,33.7132,45200.0
2007-10-26 10:10:00,44.71,44.73,44.65,44.65,23400.0,33.7057,33.7207,33.6604,33.6604,23400.0
2007-10-26 10:15:00,44.69,44.71,44.63,44.68,39100.0,33.6906,33.7057,33.6454,33.683,39100.0
2007-10-26 10:20:00,44.68,44.73,44.68,44.72,17500.0,33.683,33.7207,33.683,33.7132,17500.0
2007-10-26 10:25:00,44.73,44.74,44.68,44.68,16700.0,33.7207,33.7283,33.683,33.683,16700.0
2007-10-26 10:30:00,44.69,44.7,44.65,44.67,29300.0,33.6906,33.6981,33.6604,33.6755,29300.0
2007-10-26 10:35:00,44.67,44.69,44.63,44.63,22800.0,33.6755,33.6906,33.6454,33.6454,22800.0
2007-10-26 10:40:00,44.63,44.63,44.47,44.47,13000.0,33.6454,33.6454,33.5247,33.5247,13000.0
2007-10-26 10:45:00,44.47,44.49,44.35,44.48,26300.0,33.5247,33.5398,33.4343,33.5323,26300.0
2007-10-26 10:50:00,44.48,44.53,44.48,44.52,15200.0,33.5323,33.57,33.5323,33.5624,15200.0
2007-10-26 10:55:00,44.5,44.53,44.47,44.53,20400.0,33.5474,33.57,33.5247,33.57,20400.0
2007-10-26 11:00:00,44.54,44.63,44.54,44.58,12200.0,33.5775,33.6454,33.5775,33.6077,12200.0
2007-10-26 11:05:00,44.59,44.6,44.49,44.51,23100.0,33.6152,33.6227,33.5398,33.5549,23100.0
2007-10-26 11:10:00,44.5,44.54,44.5,44.51,12600.0,33.5474,33.5775,33.5474,33.5549,12600.0
2007-10-26 11:15:00,44.5,44.51,44.37,44.37,50500.0,33.5474,33.5549,33.4493,33.4493,50500.0
2007-10-26 11:20:00,44.36,44.36,44.15,44.16,72800.0,33.4418,33.4418,33.2835,33.291,72800.0
2007-10-26 11:25:00,44.19,44.29,44.17,44.24,33000.0,33.3137,33.389,33.2986,33.3513,33000.0
2007-10-26 11:30:00,44.22,44.25,44.19,44.2,21500.0,33.3363,33.3589,33.3137,33.3212,21500.0
2007-10-26 11:35:00,44.2,44.3,44.19,44.3,20600.0,33.3212,33.3966,33.3137,33.3966,20600.0
2007-10-26 11:40:00,44.3,44.44,44.29,44.44,40400.0,33.3966,33.5021,33.389,33.5021,40400.0
2007-10-26 11:45:00,44.44,44.49,44.44,44.49,10300.0,33.5021,33.5398,33.5021,33.5398,10300.0
2007-10-26 11:50:00,44.5,44.5,44.4,44.42,23700.0,33.5474,33.5474,33.472,33.487,23700.0
2007-10-26 11:55:00,44.43,44.46,44.41,44.42,10900.0,33.4946,33.5172,33.4795,33.487,10900.0
2007-10-26 12:00:00,44.42,44.42,44.4,44.42,12800.0,33.487,33.487,33.472,33.487,12800.0
2007-10-26 12:05:00,44.42,44.44,44.41,44.44,8600.0,33.487,33.5021,33.4795,33.5021,8600.0
2007-10-26 12:10:00,44.45,44.63,44.44,44.6,73600.0,33.5097,33.6454,33.5021,33.6227,73600.0
2007-10-26 12:15:00,44.61,44.63,44.41,44.5,33700.0,33.6303,33.6454,33.4795,33.5474,33700.0
2007-10-26 12:20:00,44.5,44.54,44.5,44.54,9000.0,33.5474,33.5775,33.5474,33.5775,9000.0
2007-10-26 12:25:00,44.54,44.61,44.53,44.59,11300.0,33.5775,33.6303,33.57,33.6152,11300.0
2007-10-26 12:30:00,44.6,44.61,44.54,44.6,73300.0,33.6227,33.6303,33.5775,33.6227,73300.0
2007-10-26 12:35:00,44.58,44.62,44.57,44.57,94200.0,33.6077,33.6378,33.6001,33.6001,94200.0
2007-10-26 12:40:00,44.59,44.61,44.58,44.6,8900.0,33.6152,33.6303,33.6077,33.6227,8900.0
2007-10-26 12:45:00,44.6,44.61,44.58,44.59,8600.0,33.6227,33.6303,33.6077,33.6152,8600.0
2007-10-26 12:50:00,44.58,44.58,44.57,44.58,11500.0,33.6077,33.6077,33.6001,33.6077,11500.0
2007-10-26 12:55:00,44.59,44.62,44.58,44.6,42400.0,33.6152,33.6378,33.6077,33.6227,42400.0
2007-10-26 13:00:00,44.6,44.61,44.59,44.6,140500.0,33.6227,33.6303,33.6152,33.6227,140500.0
2007-10-26 13:05:00,44.6,44.61,44.59,44.59,24300.0,33.6227,33.6303,33.6152,33.6152,24300.0
2007-10-26 13:10:00,44.6,44.61,44.59,44.6,13700.0,33.6227,33.6303,33.6152,33.6227,13700.0
2007-10-26 13:15:00,44.61,44.66,44.59,44.59,45500.0,33.6303,33.668,33.6152,33.6152,45500.0
2007-10-26 13:20:00,44.59,44.62,44.56,44.56,18400.0,33.6152,33.6378,33.5926,33.5926,18400.0
2007-10-26 13:25:00,44.56,44.6,44.51,44.6,24700.0,33.5926,33.6227,33.5549,33.6227,24700.0
2007-10-26 13:30:00,44.6,44.62,44.59,44.6,9500.0,33.6227,33.6378,33.6152,33.6227,9500.0
2007-10-26 13:35:00,44.6,44.61,44.47,44.53,10900.0,33.6227,33.6303,33.5247,33.57,10900.0
2007-10-26 13:40:00,44.55,44.61,44.55,44.59,14500.0,33.585,33.6303,33.585,33.6152,14500.0
2007-10-26 13:45:00,44.59,44.61,44.57,44.59,11400.0,33.6152,33.6303,33.6001,33.6152,11400.0
2007-10-26 13:50:00,44.59,44.61,44.58,44.6,15700.0,33.6152,33.6303,33.6077,33.6227,15700.0
2007-10-26 13:55:00,44.6,44.61,44.58,44.59,11100.0,33.6227,33.6303,33.6077,33.6152,11100.0
2007-10-26 14:00:00,44.59,44.61,44.56,44.61,12700.0,33.6152,33.6303,33.5926,33.6303,12700.0
2007-10-26 14:05:00,44.6,44.62,44.59,44.6,16500.0,33.6227,33.6378,33.6152,33.6227,16500.0
2007-10-26 14:10:00,44.61,44.71,44.6,44.7,27100.0,33.6303,33.7057,33.6227,33.6981,27100.0
2007-10-26 14:15:00,44.69,44.89,44.69,44.85,17200.0,33.6906,33.8414,33.6906,33.8112,17200.0
2007-10-26 14:20:00,44.85,44.85,44.77,44.77,5100.0,33.8112,33.8112,33.7509,33.7509,5100.0
2007-10-26 14:25:00,44.77,44.79,44.74,44.74,5900.0,33.7509,33.766,33.7283,33.7283,5900.0
2007-10-26 14:30:00,44.73,44.75,44.72,44.75,9400.0,33.7207,33.7358,33.7132,33.7358,9400.0
2007-10-26 14:35:00,44.75,44.79,44.75,44.79,15200.0,33.7358,33.766,33.7358,33.766,15200.0
2007-10-26 14:40:00,44.79,44.81,44.77,44.8,21600.0,33.766,33.7811,33.7509,33.7735,21600.0
2007-10-26 14:45:00,44.8,44.8,44.61,44.62,18100.0,33.7735,33.7735,33.6303,33.6378,18100.0
2007-10-26 14:50:00,44.62,44.73,44.62,44.73,19700.0,33.6378,33.7207,33.6378,33.7207,19700.0
2007-10-26 14:55:00,44.74,44.75,44.71,44.72,7200.0,33.7283,33.7358,33.7057,33.7132,7200.0
2007-10-26 15:00:00,44.72,44.8,44.7,44.72,22500.0,33.7132,33.7735,33.6981,33.7132,22500.0
2007-10-26 15:05:00,44.73,44.88,44.73,44.77,47800.0,33.7207,33.8338,33.7207,33.7509,47800.0
2007-10-26 15:10:00,44.76,44.78,44.72,44.77,15900.0,33.7434,33.7584,33.7132,33.7509,15900.0
2007-10-26 15:15:00,44.77,44.8,44.77,44.8,17100.0,33.7509,33.7735,33.7509,33.7735,17100.0
2007-10-26 15:20:00,44.79,44.8,44.72,44.74,14900.0,33.766,33.7735,33.7132,33.7283,14900.0
2007-10-26 15:25:00,44.74,44.78,44.73,44.77,15500.0,33.7283,33.7584,33.7207,33.7509,15500.0
2007-10-26 15:30:00,44.77,44.78,44.68,44.68,22500.0,33.7509,33.7584,33.683,33.683,22500.0
2007-10-26 15:35:00,44.68,44.69,44.65,44.69,23200.0,33.683,33.6906,33.6604,33.6906,23200.0
2007-10-26 15:40:00,44.69,44.71,44.68,44.7,15100.0,33.6906,33.7057,33.683,33.6981,15100.0
2007-10-26 15:45:00,44.7,44.73,44.65,44.71,45500.0,33.6981,33.7207,33.6604,33.7057,45500.0
2007-10-26 15:50:00,44.7,44.8,44.67,44.78,46400.0,33.6981,33.7735,33.6755,33.7584,46400.0
2007-10-26 15:55:00,44.77,44.86,44.76,44.86,66300.0,33.7509,33.8187,33.7434,33.8187,66300.0
2007-10-29 09:30:00,44.9,44.97,44.79,44.8,28800.0,33.8489,33.9017,33.766,33.7735,28800.0
2007-10-29 09:35:00,44.82,45.12,44.82,45.11,19100.0,33.7886,34.0148,33.7886,34.0072,19100.0
2007-10-29 09:40:00,45.09,45.1,45.0,45.03,23900.0,33.9921,33.9997,33.9243,33.9469,23900.0
2007-10-29 09:45:00,45.02,45.03,44.68,44.74,33400.0,33.9394,33.9469,33.683,33.7283,33400.0
2007-10-29 09:50:00,44.74,44.94,44.71,44.89,40300.0,33.7283,33.8791,33.7057,33.8414,40300.0
2007-10-29 09:55:00,44.89,44.98,44.84,44.94,40200.0,33.8414,33.9092,33.8037,33.8791,40200.0
2007-10-29 10:00:00,44.94,44.97,44.91,44.96,19200.0,33.8791,33.9017,33.8564,33.8941,19200.0
2007-10-29 10:05:00,44.95,45.31,44.95,45.31,92000.0,33.8866,34.158,33.8866,34.158,92000.0
2007-10-29 10:10:00,45.34,45.34,45.2,45.21,18400.0,34.1806,34.1806,34.0751,34.0826,18400.0
2007-10-29 10:15:00,45.2,45.33,45.19,45.3,24100.0,34.0751,34.1731,34.0675,34.1505,24100.0
2007-10-29 10:20:00,45.3,45.32,45.24,45.25,18900.0,34.1505,34.1655,34.1052,34.1128,18900.0
2007-10-29 10:25:00,45.25,45.3,45.23,45.28,24300.0,34.1128,34.1505,34.0977,34.1354,24300.0
2007-10-29 10:30:00,45.27,45.41,45.27,45.41,28600.0,34.1278,34.2334,34.1278,34.2334,28600.0
2007-10-29 10:35:00,45.41,45.59,45.41,45.51,59200.0,34.2334,34.3691,34.2334,34.3088,59200.0
2007-10-29 10:40:00,45.51,45.64,45.47,45.63,94100.0,34.3088,34.4068,34.2786,34.3992,94100.0
2007-10-29 10:45:00,45.65,45.67,45.56,45.62,25400.0,34.4143,34.4294,34.3465,34.3917,25400.0
2007-10-29 10:50:00,45.62,45.62,45.43,45.43,35500.0,34.3917,34.3917,34.2485,34.2485,35500.0
2007-10-29 10:55:00,45.44,45.49,45.42,45.43,32200.0,34.256,34.2937,34.2409,34.2485,32200.0
2007-10-29 11:00:00,45.43,45.43,45.29,45.29,13500.0,34.2485,34.2485,34.1429,34.1429,13500.0
2007-10-29 11:05:00,45.29,45.33,45.27,45.3,11100.0,34.1429,34.1731,34.1278,34.1505,11100.0
2007-10-29 11:10:00,45.28,45.3,45.24,45.25,13300.0,34.1354,34.1505,34.1052,34.1128,13300.0
2007-10-29 11:15:00,45.25,45.26,45.08,45.08,14400.0,34.1128,34.1203,33.9846,33.9846,14400.0
2007-10-29 11:20:00,45.09,45.15,45.07,45.13,11300.0,33.9921,34.0374,33.9771,34.0223,11300.0
2007-10-29 11:25:00,45.13,45.15,45.07,45.09,12000.0,34.0223,34.0374,33.9771,33.9921,12000.0
2007-10-29 11:30:00,45.09,45.09,45.04,45.05,6500.0,33.9921,33.9921,33.9544,33.962,6500.0
2007-10-29 11:35:00,45.04,45.05,45.01,45.02,7100.0,33.9544,33.962,33.9318,33.9394,7100.0
2007-10-29 11:40:00,45.01,45.01,44.97,44.99,13100.0,33.9318,33.9318,33.9017,33.9168,13100.0
2007-10-29 11:45:00,44.99,45.0,44.96,44.99,11300.0,33.9168,33.9243,33.8941,33.9168,11300.0
2007-10-29 11:50:00,44.99,45.06,44.99,45.06,32900.0,33.9168,33.9695,33.9168,33.9695,32900.0
2007-10-29 11:55:00,45.03,45.17,45.01,45.17,21200.0,33.9469,34.0524,33.9318,34.0524,21200.0
2007-10-29 12:00:00,45.16,45.16,45.12,45.16,11700.0,34.0449,34.0449,34.0148,34.0449,11700.0
2007-10-29 12:05:00,45.17,45.19,45.1,45.17,33900.0,34.0524,34.0675,33.9997,34.0524,33900.0
2007-10-29 12:10:00,45.19,45.21,45.15,45.18,19300.0,34.0675,34.0826,34.0374,34.06,19300.0
2007-10-29 12:15:00,45.18,45.22,45.15,45.16,14300.0,34.06,34.0901,34.0374,34.0449,14300.0
2007-10-29 12:20:00,45.15,45.18,45.08,45.16,33900.0,34.0374,34.06,33.9846,34.0449,33900.0
2007-10-29 12:25:00,45.2,45.22,45.17,45.22,1200.0,34.0751,34.0901,34.0524,34.0901,1200.0
2007-10-29 12:30:00,45.2,45.24,45.2,45.24,5500.0,34.0751,34.1052,34.0751,34.1052,5500.0
2007-10-29 12:35:00,45.24,45.32,45.24,45.32,14800.0,34.1052,34.1655,34.1052,34.1655,14800.0
2007-10-29 12:40:00,45.32,45.37,45.32,45.37,4800.0,34.1655,34.2032,34.1655,34.2032,4800.0
2007-10-29 12:45:00,45.37,45.42,45.37,45.42,4900.0,34.2032,34.2409,34.2032,34.2409,4900.0
2007-10-29 12:50:00,45.42,45.5,45.4,45.5,18600.0,34.2409,34.3012,34.2258,34.3012,18600.0
2007-10-29 12:55:00,45.5,45.57,45.49,45.57,11200.0,34.3012,34.354,34.2937,34.354,11200.0
2007-10-29 13:00:00,45.57,45.58,45.55,45.56,5500.0,34.354,34.3615,34.3389,34.3465,5500.0
2007-10-29 13:05:00,45.56,45.58,45.54,45.56,10800.0,34.3465,34.3615,34.3314,34.3465,10800.0
2007-10-29 13:10:00,45.56,45.57,45.54,45.56,10100.0,34.3465,34.354,34.3314,34.3465,10100.0
2007-10-29 13:15:00,45.57,45.59,45.56,45.57,7700.0,34.354,34.3691,34.3465,34.354,7700.0
2007-10-29 13:20:00,45.57,45.62,45.56,45.61,12400.0,34.354,34.3917,34.3465,34.3842,12400.0
2007-10-29 13:25:00,45.59,45.66,45.59,45.64,13800.0,34.3691,34.4218,34.3691,34.4068,13800.0
2007-10-29 13:30:00,45.65,45.65,45.56,45.58,12800.0,34.4143,34.4143,34.3465,34.3615,12800.0
2007-10-29 13:35:00,45.58,45.59,45.57,45.57,7200.0,34.3615,34.3691,34.354,34.354,7200.0
2007-10-29 13:40:00,45.57,45.67,45.57,45.65,20900.0,34.354,34.4294,34.354,34.4143,20900.0
2007-10-29 13:45:00,45.67,45.67,45.63,45.64,10600.0,34.4294,34.4294,34.3992,34.4068,10600.0
2007-10-29 13:50:00,45.64,45.64,45.6,45.61,8200.0,34.4068,34.4068,34.3766,34.3842,8200.0
2007-10-29 13:55:00,45.61,45.61,45.6,45.6,6000.0,34.3842,34.3842,34.3766,34.3766,6000.0
2007-10-29 14:00:00,45.6,45.66,45.6,45.63,20800.0,34.3766,34.4218,34.3766,34.3992,20800.0
2007-10-29 14:05:00,45.63,45.63,45.58,45.58,13100.0,34.3992,34.3992,34.3615,34.3615,13100.0
2007-10-29 14:10:00,45.58,45.58,45.55,45.55,10200.0,34.3615,34.3615,34.3389,34.3389,10200.0
2007-10-29 14:15:00,45.56,45.56,45.52,45.52,7300.0,34.3465,34.3465,34.3163,34.3163,7300.0
2007-10-29 14:20:00,45.52,45.52,45.42,45.44,6500.0,34.3163,34.3163,34.2409,34.256,6500.0
2007-10-29 14:25:00,45.44,45.44,45.4,45.41,4800.0,34.256,34.256,34.2258,34.2334,4800.0
2007-10-29 14:30:00,45.41,45.41,45.27,45.27,8700.0,34.2334,34.2334,34.1278,34.1278,8700.0
2007-10-29 14:35:00,45.29,45.33,45.27,45.32,6300.0,34.1429,34.1731,34.1278,34.1655,6300.0
2007-10-29 14:40:00,45.32,45.34,45.31,45.33,9500.0,34.1655,34.1806,34.158,34.1731,9500.0
2007-10-29 14:45:00,45.33,45.35,45.33,45.34,6200.0,34.1731,34.1881,34.1731,34.1806,6200.0
2007-10-29 14:50:00,45.34,45.34,45.33,45.33,5500.0,34.1806,34.1806,34.1731,34.1731,5500.0
2007-10-29 14:55:00,45.34,45.43,45.33,45.41,7900.0,34.1806,34.2485,34.1731,34.2334,7900.0
2007-10-29 15:00:00,45.41,45.46,45.4,45.44,6800.0,34.2334,34.2711,34.2258,34.256,6800.0
2007-10-29 15:05:00,45.44,45.45,45.38,45.43,7400.0,34.256,34.2635,34.2108,34.2485,7400.0
2007-10-29 15:10:00,45.44,45.44,45.39,45.4,9300.0,34.256,34.256,34.2183,34.2258,9300.0
2007-10-29 15:15:00,45.39,45.43,45.39,45.41,7600.0,34.2183,34.2485,34.2183,34.2334,7600.0
2007-10-29 15:20:00,45.41,45.41,45.39,45.39,8100.0,34.2334,34.2334,34.2183,34.2183,8100.0
2007-10-29 15:25:00,45.39,45.41,45.37,45.39,9700.0,34.2183,34.2334,34.2032,34.2183,9700.0
2007-10-29 15:30:00,45.4,45.44,45.37,45.4,17100.0,34.2258,34.256,34.2032,34.2258,17100.0
2007-10-29 15:35:00,45.42,45.47,45.42,45.47,11500.0,34.2409,34.2786,34.2409,34.2786,11500.0
2007-10-29 15:40:00,45.48,45.63,45.47,45.6,50600.0,34.2861,34.3992,34.2786,34.3766,50600.0
2007-10-29 15:45:00,45.6,45.62,45.5,45.53,53800.0,34.3766,34.3917,34.3012,34.3238,53800.0
2007-10-29 15:50:00,45.52,45.53,45.49,45.49,29400.0,34.3163,34.3238,34.2937,34.2937,29400.0
2007-10-29 15:55:00,45.49,45.51,45.45,45.49,38800.0,34.2937,34.3088,34.2635,34.2937,38800.0
2007-10-30 09:30:00,45.48,45.48,45.3,45.32,27200.0,34.2861,34.2861,34.1505,34.1655,27200.0
2007-10-30 09:35:00,45.31,45.35,45.24,45.26,27100.0,34.158,34.1881,34.1052,34.1203,27100.0
2007-10-30 09:40:00,45.26,45.61,45.21,45.6,32900.0,34.1203,34.3842,34.0826,34.3766,32900.0
2007-10-30 09:45:00,45.6,45.86,45.5,45.85,44600.0,34.3766,34.5726,34.3012,34.5651,44600.0
2007-10-30 09:50:00,45.89,45.99,45.7,45.88,89300.0,34.5952,34.6706,34.452,34.5877,89300.0
2007-10-30 09:55:00,45.91,46.12,45.84,46.07,56800.0,34.6103,34.7686,34.5575,34.7309,56800.0
2007-10-30 10:00:00,46.07,46.11,45.99,46.0,43600.0,34.7309,34.7611,34.6706,34.6782,43600.0
2007-10-30 10:05:00,46.0,46.06,45.97,45.98,34500.0,34.6782,34.7234,34.6555,34.6631,34500.0
2007-10-30 10:10:00,45.99,46.01,45.96,45.99,25900.0,34.6706,34.6857,34.648,34.6706,25900.0
2007-10-30 10:15:00,46.0,46.01,45.91,45.92,21000.0,34.6782,34.6857,34.6103,34.6179,21000.0
2007-10-30 10:20:00,45.92,45.94,45.74,45.81,30600.0,34.6179,34.6329,34.4822,34.5349,30600.0
2007-10-30 10:25:00,45.82,45.91,45.81,45.89,23800.0,34.5425,34.6103,34.5349,34.5952,23800.0
2007-10-30 10:30:00,45.88,45.92,45.87,45.91,47200.0,34.5877,34.6179,34.5802,34.6103,47200.0
2007-10-30 10:35:00,45.92,45.98,45.91,45.97,11500.0,34.6179,34.6631,34.6103,34.6555,11500.0
2007-10-30 10:40:00,45.98,46.03,45.97,46.0,29000.0,34.6631,34.7008,34.6555,34.6782,29000.0
2007-10-30 10:45:00,46.0,46.03,45.94,46.0,19300.0,34.6782,34.7008,34.6329,34.6782,19300.0
2007-10-30 10:50:00,46.01,46.03,45.98,46.01,32000.0,34.6857,34.7008,34.6631,34.6857,32000.0
2007-10-30 10:55:00,46.01,46.02,45.98,45.99,10800.0,34.6857,34.6932,34.6631,34.6706,10800.0
2007-10-30 11:00:00,45.99,46.05,45.98,46.03,14700.0,34.6706,34.7159,34.6631,34.7008,14700.0
2007-10-30 11:05:00,46.04,46.2,46.02,46.12,30900.0,34.7083,34.8289,34.6932,34.7686,30900.0
2007-10-30 11:10:00,46.11,46.11,45.9,45.93,28900.0,34.7611,34.7611,34.6028,34.6254,28900.0
2007-10-30 11:15:00,45.93,45.93,45.8,45.83,108200.0,34.6254,34.6254,34.5274,34.55,108200.0
2007-10-30 11:20:00,45.84,45.96,45.84,45.9,13800.0,34.5575,34.648,34.5575,34.6028,13800.0
2007-10-30 11:25:00,45.9,45.91,45.84,45.88,20000.0,34.6028,34.6103,34.5575,34.5877,20000.0
2007-10-30 11:30:00,45.88,45.92,45.87,45.91,10100.0,34.5877,34.6179,34.5802,34.6103,10100.0
2007-10-30 11:35:00,45.91,45.91,45.87,45.87,7900.0,34.6103,34.6103,34.5802,34.5802,7900.0
2007-10-30 11:40:00,45.88,45.89,45.87,45.88,9800.0,34.5877,34.5952,34.5802,34.5877,9800.0
2007-10-30 11:45:00,45.88,45.88,45.84,45.86,11300.0,34.5877,34.5877,34.5575,34.5726,11300.0
2007-10-30 11:50:00,45.85,45.85,45.71,45.78,19000.0,34.5651,34.5651,34.4595,34.5123,19000.0
2007-10-30 11:55:00,45.78,45.8,45.77,45.79,9400.0,34.5123,34.5274,34.5048,34.5198,9400.0
2007-10-30 12:00:00,45.77,45.79,45.76,45.78,9800.0,34.5048,34.5198,34.4972,34.5123,9800.0
2007-10-30 12:05:00,45.79,45.8,45.75,45.78,10800.0,34.5198,34.5274,34.4897,34.5123,10800.0
2007-10-30 12:10:00,45.76,45.8,45.76,45.8,6000.0,34.4972,34.5274,34.4972,34.5274,6000.0
2007-10-30 12:15:00,45.8,45.81,45.78,45.78,12700.0,34.5274,34.5349,34.5123,34.5123,12700.0
2007-10-30 12:20:00,45.78,45.79,45.76,45.76,9100.0,34.5123,34.5198,34.4972,34.4972,9100.0
2007-10-30 12:25:00,45.78,45.79,45.76,45.79,10700.0,34.5123,34.5198,34.4972,34.5198,10700.0
2007-10-30 12:30:00,45.79,45.79,45.75,45.76,10700.0,34.5198,34.5198,34.4897,34.4972,10700.0
2007-10-30 12:35:00,45.78,45.78,45.73,45.74,12200.0,34.5123,34.5123,34.4746,34.4822,12200.0
2007-10-30 12:40:00,45.73,45.74,45.68,45.72,10300.0,34.4746,34.4822,34.4369,34.4671,10300.0
2007-10-30 12:45:00,45.73,45.76,45.55,45.63,33900.0,34.4746,34.4972,34.3389,34.3992,33900.0
2007-10-30 12:50:00,45.61,45.62,45.57,45.62,19800.0,34.3842,34.3917,34.354,34.3917,19800.0
2007-10-30 12:55:00,45.62,45.63,45.57,45.61,16900.0,34.3917,34.3992,34.354,34.3842,16900.0
2007-10-30 13:00:00,45.61,45.67,45.61,45.65,10400.0,34.3842,34.4294,34.3842,34.4143,10400.0
2007-10-30 13:05:00,45.65,45.69,45.59,45.68,15400.0,34.4143,34.4445,34.3691,34.4369,15400.0
2007-10-30 13:10:00,45.67,45.75,45.67,45.73,19000.0,34.4294,34.4897,34.4294,34.4746,19000.0
2007-10-30 13:15:00,45.75,45.91,45.73,45.74,48100.0,34.4897,34.6103,34.4746,34.4822,48100.0
2007-10-30 13:20:00,45.75,45.81,45.73,45.76,9200.0,34.4897,34.5349,34.4746,34.4972,9200.0
2007-10-30 13:25:00,45.75,45.76,45.71,45.73,13200.0,34.4897,34.4972,34.4595,34.4746,13200.0
2007-10-30 13:30:00,45.73,45.74,45.66,45.67,8800.0,34.4746,34.4822,34.4218,34.4294,8800.0
2007-10-30 13:35:00,45.67,45.67,45.63,45.64,4800.0,34.4294,34.4294,34.3992,34.4068,4800.0
2007-10-30 13:40:00,45.65,45.7,45.64,45.67,9900.0,34.4143,34.452,34.4068,34.4294,9900.0
2007-10-30 13:45:00,45.67,45.7,45.67,45.69,5700.0,34.4294,34.452,34.4294,34.4445,5700.0
2007-10-30 13:50:00,45.7,45.71,45.69,45.69,18800.0,34.452,34.4595,34.4445,34.4445,18800.0
2007-10-30 13:55:00,45.7,45.7,45.66,45.7,31000.0,34.452,34.452,34.4218,34.452,31000.0
2007-10-30 14:00:00,45.68,45.69,45.67,45.67,7800.0,34.4369,34.4445,34.4294,34.4294,7800.0
2007-10-30 14:05:00,45.67,45.68,45.67,45.68,7300.0,34.4294,34.4369,34.4294,34.4369,7300.0
2007-10-30 14:10:00,45.68,45.68,45.67,45.67,10700.0,34.4369,34.4369,34.4294,34.4294,10700.0
2007-10-30 14:15:00,45.67,45.71,45.67,45.68,28800.0,34.4294,34.4595,34.4294,34.4369,28800.0
2007-10-30 14:20:00,45.68,45.69,45.62,45.62,26900.0,34.4369,34.4445,34.3917,34.3917,26900.0
2007-10-30 14:25:00,45.63,45.65,45.63,45.64,9400.0,34.3992,34.4143,34.3992,34.4068,9400.0
2007-10-30 14:30:00,45.65,45.66,45.64,45.65,16000.0,34.4143,34.4218,34.4068,34.4143,16000.0
2007-10-30 14:35:00,45.65,45.68,45.65,45.67,24900.0,34.4143,34.4369,34.4143,34.4294,24900.0
2007-10-30 14:40:00,45.67,45.67,45.65,45.66,15800.0,34.4294,34.4294,34.4143,34.4218,15800.0
2007-10-30 14:45:00,45.66,45.67,45.55,45.57,44400.0,34.4218,34.4294,34.3389,34.354,44400.0
2007-10-30 14:50:00,45.56,45.59,45.56,45.57,26200.0,34.3465,34.3691,34.3465,34.354,26200.0
2007-10-30 14:55:00,45.58,45.58,45.56,45.57,11700.0,34.3615,34.3615,34.3465,34.354,11700.0
2007-10-30 15:00:00,45.55,45.59,45.55,45.59,22400.0,34.3389,34.3691,34.3389,34.3691,22400.0
2007-10-30 15:05:00,45.58,45.61,45.57,45.58,59800.0,34.3615,34.3842,34.354,34.3615,59800.0
2007-10-30 15:10:00,45.58,45.63,45.57,45.61,20700.0,34.3615,34.3992,34.354,34.3842,20700.0
2007-10-30 15:15:00,45.61,45.66,45.59,45.66,13400.0,34.3842,34.4218,34.3691,34.4218,13400.0
2007-10-30 15:20:00,45.66,45.67,45.61,45.61,15700.0,34.4218,34.4294,34.3842,34.3842,15700.0
2007-10-30 15:25:00,45.6,45.62,45.58,45.6,27600.0,34.3766,34.3917,34.3615,34.3766,27600.0
2007-10-30 15:30:00,45.59,45.62,45.55,45.6,27100.0,34.3691,34.3917,34.3389,34.3766,27100.0
2007-10-30 15:35:00,45.59,45.61,45.56,45.61,47500.0,34.3691,34.3842,34.3465,34.3842,47500.0
2007-10-30 15:40:00,45.6,45.66,45.59,45.63,62700.0,34.3766,34.4218,34.3691,34.3992,62700.0
2007-10-30 15:45:00,45.63,45.67,45.56,45.65,79300.0,34.3992,34.4294,34.3465,34.4143,79300.0
2007-10-30 15:50:00,45.65,45.67,45.61,45.65,73500.0,34.4143,34.4294,34.3842,34.4143,73500.0
2007-10-30 15:55:00,45.64,45.66,45.6,45.65,121100.0,34.4068,34.4218,34.3766,34.4143,121100.0
2007-10-31 09:30:00,45.7,45.91,45.68,45.78,15800.0,34.452,34.6103,34.4369,34.5123,15800.0
2007-10-31 09:35:00,45.82,45.92,45.78,45.84,7400.0,34.5425,34.6179,34.5123,34.5575,7400.0
2007-10-31 09:40:00,45.85,45.87,45.78,45.82,5600.0,34.5651,34.5802,34.5123,34.5425,5600.0
2007-10-31 09:45:00,45.81,45.84,45.7,45.8,42800.0,34.5349,34.5575,34.452,34.5274,42800.0
2007-10-31 09:50:00,45.8,45.89,45.77,45.78,9000.0,34.5274,34.5952,34.5048,34.5123,9000.0
2007-10-31 09:55:00,45.77,45.77,45.74,45.76,30400.0,34.5048,34.5048,34.4822,34.4972,30400.0
2007-10-31 10:00:00,45.74,45.77,45.72,45.75,29100.0,34.4822,34.5048,34.4671,34.4897,29100.0
2007-10-31 10:05:00,45.75,45.8,45.72,45.76,37700.0,34.4897,34.5274,34.4671,34.4972,37700.0
2007-10-31 10:10:00,45.76,45.76,45.66,45.66,50700.0,34.4972,34.4972,34.4218,34.4218,50700.0
2007-10-31 10:15:00,45.67,45.81,45.67,45.79,17900.0,34.4294,34.5349,34.4294,34.5198,17900.0
2007-10-31 10:20:00,45.8,46.11,45.74,45.97,61500.0,34.5274,34.7611,34.4822,34.6555,61500.0
2007-10-31 10:25:00,45.97,45.97,45.76,45.76,30300.0,34.6555,34.6555,34.4972,34.4972,30300.0
2007-10-31 10:30:00,45.75,45.81,45.73,45.74,37100.0,34.4897,34.5349,34.4746,34.4822,37100.0
2007-10-31 10:35:00,45.74,45.75,45.73,45.74,15200.0,34.4822,34.4897,34.4746,34.4822,15200.0
2007-10-31 10:40:00,45.74,45.75,45.4,45.4,56400.0,34.4822,34.4897,34.2258,34.2258,56400.0
2007-10-31 10:45:00,45.42,45.78,45.26,45.78,27400.0,34.2409,34.5123,34.1203,34.5123,27400.0
2007-10-31 10:50:00,45.77,45.8,45.69,45.72,428400.0,34.5048,34.5274,34.4445,34.4671,428400.0
2007-10-31 10:55:00,45.69,45.78,45.69,45.75,11700.0,34.4445,34.5123,34.4445,34.4897,11700.0
2007-10-31 11:00:00,45.74,45.78,45.67,45.78,77900.0,34.4822,34.5123,34.4294,34.5123,77900.0
2007-10-31 11:05:00,45.78,45.89,45.75,45.75,11600.0,34.5123,34.5952,34.4897,34.4897,11600.0
2007-10-31 11:10:00,45.75,45.8,45.63,45.72,287900.0,34.4897,34.5274,34.3992,34.4671,287900.0
2007-10-31 11:15:00,45.72,45.74,45.64,45.66,43900.0,34.4671,34.4822,34.4068,34.4218,43900.0
2007-10-31 11:20:00,45.67,45.67,45.6,45.65,9000.0,34.4294,34.4294,34.3766,34.4143,9000.0
2007-10-31 11:25:00,45.62,45.64,45.4,45.42,37600.0,34.3917,34.4068,34.2258,34.2409,37600.0
2007-10-31 11:30:00,45.42,45.42,45.29,45.42,68100.0,34.2409,34.2409,34.1429,34.2409,68100.0
2007-10-31 11:35:00,45.41,45.41,45.3,45.37,25700.0,34.2334,34.2334,34.1505,34.2032,25700.0
2007-10-31 11:40:00,45.38,45.41,45.3,45.39,67100.0,34.2108,34.2334,34.1505,34.2183,67100.0
2007-10-31 11:45:00,45.4,45.46,45.31,45.46,18800.0,34.2258,34.2711,34.158,34.2711,18800.0
2007-10-31 11:50:00,45.46,45.54,45.42,45.43,271000.0,34.2711,34.3314,34.2409,34.2485,271000.0
2007-10-31 11:55:00,45.43,45.47,45.43,45.46,116300.0,34.2485,34.2786,34.2485,34.2711,116300.0
2007-10-31 12:00:00,45.46,45.52,45.46,45.5,104800.0,34.2711,34.3163,34.2711,34.3012,104800.0
2007-10-31 12:05:00,45.5,45.5,45.48,45.49,27600.0,34.3012,34.3012,34.2861,34.2937,27600.0
2007-10-31 12:10:00,45.5,45.52,45.49,45.51,5200.0,34.3012,34.3163,34.2937,34.3088,5200.0
2007-10-31 12:15:00,45.51,45.75,45.51,45.53,73800.0,34.3088,34.4897,34.3088,34.3238,73800.0
2007-10-31 12:20:00,45.54,45.64,45.53,45.62,74500.0,34.3314,34.4068,34.3238,34.3917,74500.0
2007-10-31 12:25:00,45.61,45.65,45.6,45.6,12000.0,34.3842,34.4143,34.3766,34.3766,12000.0
2007-10-31 12:30:00,45.59,45.63,45.51,45.51,17600.0,34.3691,34.3992,34.3088,34.3088,17600.0
2007-10-31 12:35:00,45.5,45.52,45.48,45.52,10500.0,34.3012,34.3163,34.2861,34.3163,10500.0
2007-10-31 12:40:00,45.52,45.56,45.51,45.55,36200.0,34.3163,34.3465,34.3088,34.3389,36200.0
2007-10-31 12:45:00,45.55,45.55,45.52,45.52,8900.0,34.3389,34.3389,34.3163,34.3163,8900.0
2007-10-31 12:50:00,45.52,45.53,45.51,45.52,6100.0,34.3163,34.3238,34.3088,34.3163,6100.0
2007-10-31 12:55:00,45.52,45.53,45.51,45.51,2500.0,34.3163,34.3238,34.3088,34.3088,2500.0
2007-10-31 13:00:00,45.51,45.52,45.49,45.51,14800.0,34.3088,34.3163,34.2937,34.3088,14800.0
2007-10-31 13:05:00,45.5,45.5,45.42,45.44,9800.0,34.3012,34.3012,34.2409,34.256,9800.0
2007-10-31 13:10:00,45.44,45.48,45.43,45.48,9500.0,34.256,34.2861,34.2485,34.2861,9500.0
2007-10-31 13:15:00,45.45,45.48,45.45,45.47,19200.0,34.2635,34.2861,34.2635,34.2786,19200.0
2007-10-31 13:20:00,45.47,45.48,45.4,45.4,13900.0,34.2786,34.2861,34.2258,34.2258,13900.0
2007-10-31 13:25:00,45.4,45.42,45.38,45.39,7300.0,34.2258,34.2409,34.2108,34.2183,7300.0
2007-10-31 13:30:00,45.38,45.42,45.36,45.4,16500.0,34.2108,34.2409,34.1957,34.2258,16500.0
2007-10-31 13:35:00,45.4,45.48,45.4,45.44,40400.0,34.2258,34.2861,34.2258,34.256,40400.0
2007-10-31 13:40:00,45.44,45.48,45.34,45.43,30700.0,34.256,34.2861,34.1806,34.2485,30700.0
2007-10-31 13:45:00,45.43,45.45,45.34,45.41,37900.0,34.2485,34.2635,34.1806,34.2334,37900.0
2007-10-31 13:50:00,45.41,45.49,45.22,45.27,69700.0,34.2334,34.2937,34.0901,34.1278,69700.0
2007-10-31 13:55:00,45.27,45.27,45.18,45.2,40100.0,34.1278,34.1278,34.06,34.0751,40100.0
2007-10-31 14:00:00,45.2,45.36,45.18,45.21,46300.0,34.0751,34.1957,34.06,34.0826,46300.0
2007-10-31 14:05:00,45.2,45.22,45.19,45.22,23100.0,34.0751,34.0901,34.0675,34.0901,23100.0
2007-10-31 14:10:00,45.21,45.23,45.17,45.2,24100.0,34.0826,34.0977,34.0524,34.0751,24100.0
2007-10-31 14:15:00,45.22,45.32,45.0,45.18,67900.0,34.0901,34.1655,33.9243,34.06,67900.0
2007-10-31 14:20:00,45.2,45.2,44.92,44.98,68000.0,34.0751,34.0751,33.864,33.9092,68000.0
2007-10-31 14:25:00,45.01,45.1,44.94,45.09,52800.0,33.9318,33.9997,33.8791,33.9921,52800.0
2007-10-31 14:30:00,45.08,45.2,45.07,45.18,63200.0,33.9846,34.0751,33.9771,34.06,63200.0
2007-10-31 14:35:00,45.2,45.2,45.14,45.18,49800.0,34.0751,34.0751,34.0298,34.06,49800.0
2007-10-31 14:40:00,45.17,45.46,45.17,45.46,78800.0,34.0524,34.2711,34.0524,34.2711,78800.0
2007-10-31 14:45:00,45.45,45.6,45.45,45.6,31800.0,34.2635,34.3766,34.2635,34.3766,31800.0
2007-10-31 14:50:00,45.55,45.69,45.3,45.67,29100.0,34.3389,34.4445,34.1505,34.4294,29100.0
2007-10-31 14:55:00,45.65,45.7,45.49,45.65,82100.0,34.4143,34.452,34.2937,34.4143,82100.0
2007-10-31 15:00:00,45.68,45.68,45.54,45.57,36600.0,34.4369,34.4369,34.3314,34.354,36600.0
2007-10-31 15:05:00,45.56,45.57,45.46,45.49,48500.0,34.3465,34.354,34.2711,34.2937,48500.0
2007-10-31 15:10:00,45.49,45.55,45.39,45.39,31600.0,34.2937,34.3389,34.2183,34.2183,31600.0
2007-10-31 15:15:00,45.4,45.4,45.14,45.15,37300.0,34.2258,34.2258,34.0298,34.0374,37300.0
2007-10-31 15:20:00,45.14,45.31,45.11,45.24,36700.0,34.0298,34.158,34.0072,34.1052,36700.0
2007-10-31 15:25:00,45.24,45.42,45.21,45.31,71300.0,34.1052,34.2409,34.0826,34.158,71300.0
2007-10-31 15:30:00,45.31,45.54,45.31,45.47,23700.0,34.158,34.3314,34.158,34.2786,23700.0
2007-10-31 15:35:00,45.46,45.51,45.39,45.46,23800.0,34.2711,34.3088,34.2183,34.2711,23800.0
2007-10-31 15:40:00,45.47,45.65,45.47,45.58,42400.0,34.2786,34.4143,34.2786,34.3615,42400.0
2007-10-31 15:45:00,45.59,45.59,45.56,45.56,27400.0,34.3691,34.3691,34.3465,34.3465,27400.0
2007-10-31 15:50:00,45.56,45.63,45.34,45.63,92800.0,34.3465,34.3992,34.1806,34.3992,92800.0
2007-10-31 15:55:00,45.64,45.65,45.55,45.59,96000.0,34.4068,34.4143,34.3389,34.3691,96000.0
2007-11-01 09:30:00,45.65,45.66,44.88,45.25,20300.0,34.4143,34.4218,33.8338,34.1128,20300.0
2007-11-01 09:35:00,45.25,45.37,45.19,45.22,55900.0,34.1128,34.2032,34.0675,34.0901,55900.0
2007-11-01 09:40:00,45.21,45.25,44.88,44.88,53400.0,34.0826,34.1128,33.8338,33.8338,53400.0
2007-11-01 09:45:00,44.88,45.0,44.76,45.0,64000.0,33.8338,33.9243,33.7434,33.9243,64000.0
2007-11-01 09:50:00,45.05,45.1,44.91,45.05,28500.0,33.962,33.9997,33.8564,33.962,28500.0
2007-11-01 09:55:00,45.05,45.15,45.02,45.04,34100.0,33.962,34.0374,33.9394,33.9544,34100.0
2007-11-01 10:00:00,45.04,45.05,44.95,44.95,52000.0,33.9544,33.962,33.8866,33.8866,52000.0
2007-11-01 10:05:00,44.98,44.98,44.85,44.9,45600.0,33.9092,33.9092,33.8112,33.8489,45600.0
2007-11-01 10:10:00,44.91,44.97,44.84,44.92,15400.0,33.8564,33.9017,33.8037,33.864,15400.0
2007-11-01 10:15:00,44.93,44.93,44.79,44.8,91200.0,33.8715,33.8715,33.766,33.7735,91200.0
2007-11-01 10:20:00,44.79,44.81,44.67,44.74,78900.0,33.766,33.7811,33.6755,33.7283,78900.0
2007-11-01 10:25:00,44.74,44.78,44.72,44.72,13200.0,33.7283,33.7584,33.7132,33.7132,13200.0
2007-11-01 10:30:00,44.72,44.76,44.67,44.74,21400.0,33.7132,33.7434,33.6755,33.7283,21400.0
2007-11-01 10:35:00,44.74,44.9,44.74,44.88,24600.0,33.7283,33.8489,33.7283,33.8338,24600.0
2007-11-01 10:40:00,44.91,45.05,44.9,44.98,13400.0,33.8564,33.962,33.8489,33.9092,13400.0
2007-11-01 10:45:00,45.0,45.0,44.87,44.89,7400.0,33.9243,33.9243,33.8263,33.8414,7400.0
2007-11-01 10:50:00,44.88,44.97,44.85,44.96,16700.0,33.8338,33.9017,33.8112,33.8941,16700.0
2007-11-01 10:55:00,44.96,45.13,44.96,45.02,12500.0,33.8941,34.0223,33.8941,33.9394,12500.0
2007-11-01 11:00:00,45.03,45.25,45.03,45.24,12800.0,33.9469,34.1128,33.9469,34.1052,12800.0
2007-11-01 11:05:00,45.25,45.25,45.12,45.15,11000.0,34.1128,34.1128,34.0148,34.0374,11000.0
2007-11-01 11:10:00,45.15,45.2,45.15,45.17,8200.0,34.0374,34.0751,34.0374,34.0524,8200.0
2007-11-01 11:15:00,45.19,45.19,45.09,45.1,7900.0,34.0675,34.0675,33.9921,33.9997,7900.0
2007-11-01 11:20:00,45.1,45.1,45.07,45.09,14400.0,33.9997,33.9997,33.9771,33.9921,14400.0
2007-11-01 11:25:00,45.07,45.1,45.02,45.1,15400.0,33.9771,33.9997,33.9394,33.9997,15400.0
2007-11-01 11:30:00,45.08,45.1,45.03,45.05,8800.0,33.9846,33.9997,33.9469,33.962,8800.0
2007-11-01 11:35:00,45.05,45.07,45.05,45.07,6300.0,33.962,33.9771,33.962,33.9771,6300.0
2007-11-01 11:40:00,45.06,45.11,45.05,45.1,8700.0,33.9695,34.0072,33.962,33.9997,8700.0
2007-11-01 11:45:00,45.1,45.1,45.03,45.05,9000.0,33.9997,33.9997,33.9469,33.962,9000.0
2007-11-01 11:50:00,45.03,45.07,45.03,45.03,7700.0,33.9469,33.9771,33.9469,33.9469,7700.0
2007-11-01 11:55:00,45.03,45.07,45.03,45.05,14500.0,33.9469,33.9771,33.9469,33.962,14500.0
2007-11-01 12:00:00,45.05,45.12,45.04,45.1,52100.0,33.962,34.0148,33.9544,33.9997,52100.0
2007-11-01 12:05:00,45.12,45.15,45.12,45.14,23000.0,34.0148,34.0374,34.0148,34.0298,23000.0
2007-11-01 12:10:00,45.14,45.14,45.07,45.12,30600.0,34.0298,34.0298,33.9771,34.0148,30600.0
2007-11-01 12:15:00,45.12,45.14,45.1,45.14,41800.0,34.0148,34.0298,33.9997,34.0298,41800.0
2007-11-01 12:20:00,45.13,45.26,45.07,45.12,79600.0,34.0223,34.1203,33.9771,34.0148,79600.0
2007-11-01 12:25:00,45.14,45.19,44.66,44.88,213000.0,34.0298,34.0675,33.668,33.8338,213000.0
2007-11-01 12:30:00,44.88,45.2,44.85,45.16,89100.0,33.8338,34.0751,33.8112,34.0449,89100.0
2007-11-01 12:35:00,45.17,45.21,45.15,45.19,53500.0,34.0524,34.0826,34.0374,34.0675,53500.0
2007-11-01 12:40:00,45.2,45.2,45.15,45.17,11300.0,34.0751,34.0751,34.0374,34.0524,11300.0
2007-11-01 12:45:00,45.18,45.18,45.0,45.01,12500.0,34.06,34.06,33.9243,33.9318,12500.0
2007-11-01 12:50:00,45.0,45.2,44.96,45.2,20000.0,33.9243,34.0751,33.8941,34.0751,20000.0
2007-11-01 12:55:00,45.2,45.27,45.15,45.26,44100.0,34.0751,34.1278,34.0374,34.1203,44100.0
2007-11-01 13:00:00,45.28,45.32,45.25,45.31,24100.0,34.1354,34.1655,34.1128,34.158,24100.0
2007-11-01 13:05:00,45.31,45.42,45.31,45.38,21500.0,34.158,34.2409,34.158,34.2108,21500.0
2007-11-01 13:10:00,45.38,45.41,45.27,45.28,8800.0,34.2108,34.2334,34.1278,34.1354,8800.0
2007-11-01 13:15:00,45.29,45.42,45.19,45.33,49800.0,34.1429,34.2409,34.0675,34.1731,49800.0
2007-11-01 13:20:00,45.32,45.39,45.3,45.31,18500.0,34.1655,34.2183,34.1505,34.158,18500.0
2007-11-01 13:25:00,45.31,45.34,45.25,45.25,24300.0,34.158,34.1806,34.1128,34.1128,24300.0
2007-11-01 13:30:00,45.28,45.28,45.17,45.17,21000.0,34.1354,34.1354,34.0524,34.0524,21000.0
2007-11-01 13:35:00,45.17,45.21,45.16,45.2,5100.0,34.0524,34.0826,34.0449,34.0751,5100.0
2007-11-01 13:40:00,45.21,45.25,45.21,45.23,11900.0,34.0826,34.1128,34.0826,34.0977,11900.0
2007-11-01 13:45:00,45.22,45.25,45.22,45.25,11000.0,34.0901,34.1128,34.0901,34.1128,11000.0
2007-11-01 13:50:00,45.24,45.24,45.08,45.08,13200.0,34.1052,34.1052,33.9846,33.9846,13200.0
2007-11-01 13:55:00,45.09,45.1,44.93,45.06,18700.0,33.9921,33.9997,33.8715,33.9695,18700.0
2007-11-01 14:00:00,45.06,45.14,44.98,45.0,48200.0,33.9695,34.0298,33.9092,33.9243,48200.0
2007-11-01 14:05:00,44.99,45.03,44.83,44.84,20300.0,33.9168,33.9469,33.7961,33.8037,20300.0
2007-11-01 14:10:00,44.84,45.01,44.84,44.98,16000.0,33.8037,33.9318,33.8037,33.9092,16000.0
2007-11-01 14:15:00,45.0,45.08,44.89,45.04,24000.0,33.9243,33.9846,33.8414,33.9544,24000.0
2007-11-01 14:20:00,45.04,45.05,44.93,44.96,31800.0,33.9544,33.962,33.8715,33.8941,31800.0
2007-11-01 14:25:00,44.96,45.01,44.93,44.95,14400.0,33.8941,33.9318,33.8715,33.8866,14400.0
2007-11-01 14:30:00,44.95,45.0,44.93,44.95,15000.0,33.8866,33.9243,33.8715,33.8866,15000.0
2007-11-01 14:35:00,44.96,45.1,44.95,44.95,16600.0,33.8941,33.9997,33.8866,33.8866,16600.0
2007-11-01 14:40:00,44.96,45.01,44.88,44.92,48900.0,33.8941,33.9318,33.8338,33.864,48900.0
2007-11-01 14:45:00,44.97,45.11,44.97,45.09,15800.0,33.9017,34.0072,33.9017,33.9921,15800.0
2007-11-01 14:50:00,45.08,45.12,44.93,44.95,17000.0,33.9846,34.0148,33.8715,33.8866,17000.0
2007-11-01 14:55:00,44.94,45.0,44.91,44.97,12000.0,33.8791,33.9243,33.8564,33.9017,12000.0
2007-11-01 15:00:00,44.96,44.97,44.79,44.81,28900.0,33.8941,33.9017,33.766,33.7811,28900.0
2007-11-01 15:05:00,44.84,44.89,44.83,44.86,35200.0,33.8037,33.8414,33.7961,33.8187,35200.0
2007-11-01 15:10:00,44.85,44.86,44.75,44.77,26600.0,33.8112,33.8187,33.7358,33.7509,26600.0
2007-11-01 15:15:00,44.79,44.81,44.58,44.64,37200.0,33.766,33.7811,33.6077,33.6529,37200.0
2007-11-01 15:20:00,44.64,44.65,44.4,44.41,41100.0,33.6529,33.6604,33.472,33.4795,41100.0
2007-11-01 15:25:00,44.42,44.44,44.3,44.41,58100.0,33.487,33.5021,33.3966,33.4795,58100.0
2007-11-01 15:30:00,44.45,44.65,44.29,44.65,52300.0,33.5097,33.6604,33.389,33.6604,52300.0
2007-11-01 15:35:00,44.66,44.72,44.5,44.61,44800.0,33.668,33.7132,33.5474,33.6303,44800.0
2007-11-01 15:40:00,44.61,44.85,44.58,44.76,33700.0,33.6303,33.8112,33.6077,33.7434,33700.0
2007-11-01 15:45:00,44.75,44.75,44.53,44.56,90500.0,33.7358,33.7358,33.57,33.5926,90500.0
2007-11-01 15:50:00,44.55,44.68,44.44,44.55,237900.0,33.585,33.683,33.5021,33.585,237900.0
2007-11-01 15:55:00,44.55,44.56,44.45,44.49,74800.0,33.585,33.5926,33.5097,33.5398,74800.0
2007-11-02 09:35:00,46.25,46.56,45.69,45.7,204200.0,34.8666,35.1003,34.4445,34.452,204200.0
2007-11-02 09:40:00,45.71,45.91,45.71,45.77,213800.0,34.4595,34.6103,34.4595,34.5048,213800.0
2007-11-02 09:45:00,45.75,45.78,45.31,45.31,257700.0,34.4897,34.5123,34.158,34.158,257700.0
2007-11-02 09:50:00,45.32,45.44,45.29,45.3,144100.0,34.1655,34.256,34.1429,34.1505,144100.0
2007-11-02 09:55:00,45.29,45.3,45.05,45.11,311000.0,34.1429,34.1505,33.962,34.0072,311000.0
2007-11-02 10:00:00,45.14,45.5,45.1,45.45,39000.0,34.0298,34.3012,33.9997,34.2635,39000.0
2007-11-02 10:05:00,45.45,45.51,45.36,45.44,53800.0,34.2635,34.3088,34.1957,34.256,53800.0
2007-11-02 10:10:00,45.47,45.65,45.29,45.4,65400.0,34.2786,34.4143,34.1429,34.2258,65400.0
2007-11-02 10:15:00,45.42,45.46,45.4,45.43,35900.0,34.2409,34.2711,34.2258,34.2485,35900.0
2007-11-02 10:20:00,45.43,45.53,45.4,45.45,80300.0,34.2485,34.3238,34.2258,34.2635,80300.0
2007-11-02 10:25:00,45.46,45.51,45.42,45.45,63800.0,34.2711,34.3088,34.2409,34.2635,63800.0
2007-11-02 10:30:00,45.45,45.55,45.39,45.45,78600.0,34.2635,34.3389,34.2183,34.2635,78600.0
2007-11-02 10:35:00,45.44,45.49,45.4,45.42,32100.0,34.256,34.2937,34.2258,34.2409,32100.0
2007-11-02 10:40:00,45.4,45.5,45.4,45.47,37800.0,34.2258,34.3012,34.2258,34.2786,37800.0
2007-11-02 10:45:00,45.47,45.5,45.4,45.42,79700.0,34.2786,34.3012,34.2258,34.2409,79700.0
2007-11-02 10:50:00,45.42,45.44,45.4,45.41,71000.0,34.2409,34.256,34.2258,34.2334,71000.0
2007-11-02 10:55:00,45.43,45.52,45.4,45.44,89400.0,34.2485,34.3163,34.2258,34.256,89400.0
2007-11-02 11:00:00,45.45,45.54,45.4,45.45,70600.0,34.2635,34.3314,34.2258,34.2635,70600.0
2007-11-02 11:05:00,45.46,45.48,45.4,45.44,91700.0,34.2711,34.2861,34.2258,34.256,91700.0
2007-11-02 11:10:00,45.45,45.59,45.43,45.56,63700.0,34.2635,34.3691,34.2485,34.3465,63700.0
2007-11-02 11:15:00,45.56,45.67,45.45,45.46,76400.0,34.3465,34.4294,34.2635,34.2711,76400.0
2007-11-02 11:20:00,45.46,45.7,45.42,45.67,52500.0,34.2711,34.452,34.2409,34.4294,52500.0
2007-11-02 11:25:00,45.67,45.73,45.56,45.61,45100.0,34.4294,34.4746,34.3465,34.3842,45100.0
2007-11-02 11:30:00,45.62,45.64,45.55,45.59,51200.0,34.3917,34.4068,34.3389,34.3691,51200.0
2007-11-02 11:35:00,45.59,45.6,45.54,45.6,78800.0,34.3691,34.3766,34.3314,34.3766,78800.0
2007-11-02 11:40:00,45.6,45.6,45.5,45.5,73700.0,34.3766,34.3766,34.3012,34.3012,73700.0
2007-11-02 11:45:00,45.52,45.56,45.5,45.5,106900.0,34.3163,34.3465,34.3012,34.3012,106900.0
2007-11-02 11:50:00,45.51,45.55,45.49,45.54,78400.0,34.3088,34.3389,34.2937,34.3314,78400.0
2007-11-02 11:55:00,45.53,45.54,45.49,45.53,82500.0,34.3238,34.3314,34.2937,34.3238,82500.0
2007-11-02 12:00:00,45.5,45.54,45.48,45.48,34800.0,34.3012,34.3314,34.2861,34.2861,34800.0
2007-11-02 12:05:00,45.47,45.51,45.46,45.46,20400.0,34.2786,34.3088,34.2711,34.2711,20400.0
2007-11-02 12:10:00,45.49,45.51,45.44,45.47,18100.0,34.2937,34.3088,34.256,34.2786,18100.0
2007-11-02 12:15:00,45.46,45.5,45.46,45.49,24400.0,34.2711,34.3012,34.2711,34.2937,24400.0
2007-11-02 12:20:00,45.49,45.5,45.43,45.46,68100.0,34.2937,34.3012,34.2485,34.2711,68100.0
2007-11-02 12:25:00,45.45,45.49,45.4,45.46,47300.0,34.2635,34.2937,34.2258,34.2711,47300.0
2007-11-02 12:30:00,45.46,45.5,45.39,45.39,40300.0,34.2711,34.3012,34.2183,34.2183,40300.0
2007-11-02 12:35:00,45.39,45.43,45.37,45.41,36400.0,34.2183,34.2485,34.2032,34.2334,36400.0
2007-11-02 12:40:00,45.4,45.45,45.39,45.4,29700.0,34.2258,34.2635,34.2183,34.2258,29700.0
2007-11-02 12:45:00,45.4,45.5,45.34,45.4,132100.0,34.2258,34.3012,34.1806,34.2258,132100.0
2007-11-02 12:50:00,45.39,45.49,45.32,45.42,56500.0,34.2183,34.2937,34.1655,34.2409,56500.0
2007-11-02 12:55:00,45.43,45.48,45.38,45.41,21300.0,34.2485,34.2861,34.2108,34.2334,21300.0
2007-11-02 13:00:00,45.4,45.48,45.4,45.4,48100.0,34.2258,34.2861,34.2258,34.2258,48100.0
2007-11-02 13:05:00,45.43,45.53,45.4,45.5,15300.0,34.2485,34.3238,34.2258,34.3012,15300.0
2007-11-02 13:10:00,45.5,45.52,45.42,45.49,19300.0,34.3012,34.3163,34.2409,34.2937,19300.0
2007-11-02 13:15:00,45.49,45.51,45.45,45.5,11500.0,34.2937,34.3088,34.2635,34.3012,11500.0
2007-11-02 13:20:00,45.47,45.5,45.47,45.47,46000.0,34.2786,34.3012,34.2786,34.2786,46000.0
2007-11-02 13:25:00,45.47,45.5,45.47,45.5,6000.0,34.2786,34.3012,34.2786,34.3012,6000.0
2007-11-02 13:30:00,45.49,45.5,45.46,45.47,8300.0,34.2937,34.3012,34.2711,34.2786,8300.0
2007-11-02 13:35:00,45.46,45.5,45.46,45.5,12700.0,34.2711,34.3012,34.2711,34.3012,12700.0
2007-11-02 13:40:00,45.49,45.5,45.35,45.37,15800.0,34.2937,34.3012,34.1881,34.2032,15800.0
2007-11-02 13:45:00,45.36,45.5,45.34,45.4,16900.0,34.1957,34.3012,34.1806,34.2258,16900.0
2007-11-02 13:50:00,45.4,45.42,45.33,45.4,14300.0,34.2258,34.2409,34.1731,34.2258,14300.0
2007-11-02 13:55:00,45.4,45.43,45.39,45.42,12500.0,34.2258,34.2485,34.2183,34.2409,12500.0
2007-11-02 14:00:00,45.42,45.44,45.41,45.41,7900.0,34.2409,34.256,34.2334,34.2334,7900.0
2007-11-02 14:05:00,45.41,45.43,45.36,45.42,12900.0,34.2334,34.2485,34.1957,34.2409,12900.0
2007-11-02 14:10:00,45.43,45.43,45.4,45.4,5900.0,34.2485,34.2485,34.2258,34.2258,5900.0
2007-11-02 14:15:00,45.4,45.41,45.26,45.32,29700.0,34.2258,34.2334,34.1203,34.1655,29700.0
2007-11-02 14:20:00,45.35,45.44,45.31,45.38,17000.0,34.1881,34.256,34.158,34.2108,17000.0
2007-11-02 14:25:00,45.39,45.44,45.36,45.39,12300.0,34.2183,34.256,34.1957,34.2183,12300.0
2007-11-02 14:30:00,45.38,45.41,45.38,45.39,7500.0,34.2108,34.2334,34.2108,34.2183,7500.0
2007-11-02 14:35:00,45.39,45.39,45.26,45.28,11100.0,34.2183,34.2183,34.1203,34.1354,11100.0
2007-11-02 14:40:00,45.28,45.43,45.28,45.4,11500.0,34.1354,34.2485,34.1354,34.2258,11500.0
2007-11-02 14:45:00,45.39,45.39,45.31,45.34,8000.0,34.2183,34.2183,34.158,34.1806,8000.0
2007-11-02 14:50:00,45.35,45.37,45.25,45.29,17500.0,34.1881,34.2032,34.1128,34.1429,17500.0
2007-11-02 14:55:00,45.29,45.33,45.25,45.26,20300.0,34.1429,34.1731,34.1128,34.1203,20300.0
2007-11-02 15:00:00,45.26,45.34,45.25,45.3,23600.0,34.1203,34.1806,34.1128,34.1505,23600.0
2007-11-02 15:05:00,45.3,45.41,45.29,45.31,16200.0,34.1505,34.2334,34.1429,34.158,16200.0
2007-11-02 15:10:00,45.31,45.35,45.25,45.28,18400.0,34.158,34.1881,34.1128,34.1354,18400.0
2007-11-02 15:15:00,45.28,45.33,45.25,45.29,21700.0,34.1354,34.1731,34.1128,34.1429,21700.0
2007-11-02 15:20:00,45.3,45.34,45.25,45.27,27700.0,34.1505,34.1806,34.1128,34.1278,27700.0
2007-11-02 15:25:00,45.27,45.3,45.21,45.22,26800.0,34.1278,34.1505,34.0826,34.0901,26800.0
2007-11-02 15:30:00,45.22,45.31,45.19,45.22,88800.0,34.0901,34.158,34.0675,34.0901,88800.0
2007-11-02 15:35:00,45.22,45.27,45.2,45.21,25000.0,34.0901,34.1278,34.0751,34.0826,25000.0
2007-11-02 15:40:00,45.2,45.26,45.06,45.25,38300.0,34.0751,34.1203,33.9695,34.1128,38300.0
2007-11-02 15:45:00,45.26,45.29,45.24,45.26,48200.0,34.1203,34.1429,34.1052,34.1203,48200.0
2007-11-02 15:50:00,45.26,45.35,45.24,45.29,61700.0,34.1203,34.1881,34.1052,34.1429,61700.0
2007-11-02 15:55:00,45.29,45.37,45.21,45.34,57200.0,34.1429,34.2032,34.0826,34.1806,57200.0
2007-11-05 09:30:00,40.88,45.15,40.88,45.07,46200.0,30.8183,34.0374,30.8183,33.9771,46200.0
2007-11-05 09:35:00,45.02,45.2,45.0,45.05,13300.0,33.9394,34.0751,33.9243,33.962,13300.0
2007-11-05 09:40:00,45.05,45.61,45.05,45.54,28300.0,33.962,34.3842,33.962,34.3314,28300.0
2007-11-05 09:45:00,45.54,45.89,45.47,45.61,30700.0,34.3314,34.5952,34.2786,34.3842,30700.0
2007-11-05 09:50:00,45.59,45.59,45.2,45.47,47600.0,34.3691,34.3691,34.0751,34.2786,47600.0
2007-11-05 09:55:00,45.47,45.7,45.38,45.64,35500.0,34.2786,34.452,34.2108,34.4068,35500.0
2007-11-05 10:00:00,45.64,45.67,45.45,45.54,25800.0,34.4068,34.4294,34.2635,34.3314,25800.0
2007-11-05 10:05:00,45.57,45.73,45.55,45.72,48900.0,34.354,34.4746,34.3389,34.4671,48900.0
2007-11-05 10:10:00,45.69,45.76,45.68,45.72,26000.0,34.4445,34.4972,34.4369,34.4671,26000.0
2007-11-05 10:15:00,45.73,45.75,45.64,45.72,51100.0,34.4746,34.4897,34.4068,34.4671,51100.0
2007-11-05 10:20:00,45.71,45.71,45.65,45.69,36000.0,34.4595,34.4595,34.4143,34.4445,36000.0
2007-11-05 10:25:00,45.69,45.75,45.55,45.66,40500.0,34.4445,34.4897,34.3389,34.4218,40500.0
2007-11-05 10:30:00,45.67,45.84,45.64,45.76,39700.0,34.4294,34.5575,34.4068,34.4972,39700.0
2007-11-05 10:35:00,45.76,45.95,45.75,45.92,45900.0,34.4972,34.6405,34.4897,34.6179,45900.0
2007-11-05 10:40:00,45.91,46.02,45.91,45.94,43800.0,34.6103,34.6932,34.6103,34.6329,43800.0
2007-11-05 10:45:00,45.94,45.99,45.91,45.96,79200.0,34.6329,34.6706,34.6103,34.648,79200.0
2007-11-05 10:50:00,45.96,45.97,45.87,45.88,24200.0,34.648,34.6555,34.5802,34.5877,24200.0
2007-11-05 10:55:00,45.88,45.97,45.82,45.87,27700.0,34.5877,34.6555,34.5425,34.5802,27700.0
2007-11-05 11:00:00,45.9,46.07,45.84,45.84,40600.0,34.6028,34.7309,34.5575,34.5575,40600.0
2007-11-05 11:05:00,45.85,45.92,45.82,45.89,20800.0,34.5651,34.6179,34.5425,34.5952,20800.0
2007-11-05 11:10:00,45.9,45.9,45.76,45.86,14100.0,34.6028,34.6028,34.4972,34.5726,14100.0
2007-11-05 11:15:00,45.85,45.91,45.85,45.9,12400.0,34.5651,34.6103,34.5651,34.6028,12400.0
2007-11-05 11:20:00,45.9,45.9,45.62,45.75,68200.0,34.6028,34.6028,34.3917,34.4897,68200.0
2007-11-05 11:25:00,45.71,45.77,45.56,45.62,58500.0,34.4595,34.5048,34.3465,34.3917,58500.0
2007-11-05 11:30:00,45.64,45.68,45.61,45.66,42000.0,34.4068,34.4369,34.3842,34.4218,42000.0
2007-11-05 11:35:00,45.68,45.8,45.68,45.8,32500.0,34.4369,34.5274,34.4369,34.5274,32500.0
2007-11-05 11:40:00,45.8,45.89,45.76,45.83,27000.0,34.5274,34.5952,34.4972,34.55,27000.0
2007-11-05 11:45:00,45.84,45.85,45.65,45.72,36700.0,34.5575,34.5651,34.4143,34.4671,36700.0
2007-11-05 11:50:00,45.72,45.85,45.72,45.84,18700.0,34.4671,34.5651,34.4671,34.5575,18700.0
2007-11-05 11:55:00,45.82,45.82,45.74,45.81,9700.0,34.5425,34.5425,34.4822,34.5349,9700.0
2007-11-05 12:00:00,45.81,45.9,45.65,45.68,19000.0,34.5349,34.6028,34.4143,34.4369,19000.0
2007-11-05 12:05:00,45.69,45.78,45.69,45.76,12700.0,34.4445,34.5123,34.4445,34.4972,12700.0
2007-11-05 12:10:00,45.76,45.79,45.72,45.79,10700.0,34.4972,34.5198,34.4671,34.5198,10700.0
2007-11-05 12:15:00,45.77,45.83,45.76,45.8,13600.0,34.5048,34.55,34.4972,34.5274,13600.0
2007-11-05 12:20:00,45.8,45.82,45.66,45.67,10900.0,34.5274,34.5425,34.4218,34.4294,10900.0
2007-11-05 12:25:00,45.69,45.78,45.67,45.78,11400.0,34.4445,34.5123,34.4294,34.5123,11400.0
2007-11-05 12:30:00,45.76,45.77,45.7,45.77,6000.0,34.4972,34.5048,34.452,34.5048,6000.0
2007-11-05 12:35:00,45.76,45.88,45.76,45.87,15200.0,34.4972,34.5877,34.4972,34.5802,15200.0
2007-11-05 12:40:00,45.87,45.87,45.79,45.8,6200.0,34.5802,34.5802,34.5198,34.5274,6200.0
2007-11-05 12:45:00,45.82,45.84,45.73,45.76,8600.0,34.5425,34.5575,34.4746,34.4972,8600.0
2007-11-05 12:50:00,45.76,45.83,45.73,45.8,11100.0,34.4972,34.55,34.4746,34.5274,11100.0
2007-11-05 12:55:00,45.78,45.86,45.75,45.83,12600.0,34.5123,34.5726,34.4897,34.55,12600.0
2007-11-05 13:00:00,45.82,45.87,45.77,45.77,11300.0,34.5425,34.5802,34.5048,34.5048,11300.0
2007-11-05 13:05:00,45.78,45.89,45.77,45.77,12100.0,34.5123,34.5952,34.5048,34.5048,12100.0
2007-11-05 13:10:00,45.81,45.87,45.77,45.81,11200.0,34.5349,34.5802,34.5048,34.5349,11200.0
2007-11-05 13:15:00,45.83,45.87,45.78,45.85,23700.0,34.55,34.5802,34.5123,34.5651,23700.0
2007-11-05 13:20:00,45.86,45.9,45.72,45.85,22400.0,34.5726,34.6028,34.4671,34.5651,22400.0
2007-11-05 13:25:00,45.85,45.86,45.74,45.74,11600.0,34.5651,34.5726,34.4822,34.4822,11600.0
2007-11-05 13:30:00,45.74,45.87,45.74,45.84,6500.0,34.4822,34.5802,34.4822,34.5575,6500.0
2007-11-05 13:35:00,45.83,45.86,45.74,45.79,7500.0,34.55,34.5726,34.4822,34.5198,7500.0
2007-11-05 13:40:00,45.78,45.81,45.71,45.72,11400.0,34.5123,34.5349,34.4595,34.4671,11400.0
2007-11-05 13:45:00,45.71,45.73,45.64,45.64,7600.0,34.4595,34.4746,34.4068,34.4068,7600.0
2007-11-05 13:50:00,45.62,45.67,45.61,45.63,10600.0,34.3917,34.4294,34.3842,34.3992,10600.0
2007-11-05 13:55:00,45.62,45.69,45.6,45.63,10000.0,34.3917,34.4445,34.3766,34.3992,10000.0
2007-11-05 14:00:00,45.64,45.76,45.64,45.73,11100.0,34.4068,34.4972,34.4068,34.4746,11100.0
2007-11-05 14:05:00,45.72,45.73,45.49,45.5,36100.0,34.4671,34.4746,34.2937,34.3012,36100.0
2007-11-05 14:10:00,45.52,45.6,45.42,45.46,47400.0,34.3163,34.3766,34.2409,34.2711,47400.0
2007-11-05 14:15:00,45.43,45.45,45.3,45.31,25800.0,34.2485,34.2635,34.1505,34.158,25800.0
2007-11-05 14:20:00,45.31,45.37,45.3,45.35,20000.0,34.158,34.2032,34.1505,34.1881,20000.0
2007-11-05 14:25:00,45.35,45.4,45.23,45.33,55900.0,34.1881,34.2258,34.0977,34.1731,55900.0
2007-11-05 14:30:00,45.33,45.35,45.24,45.24,28100.0,34.1731,34.1881,34.1052,34.1052,28100.0
2007-11-05 14:35:00,45.26,45.49,45.23,45.48,29800.0,34.1203,34.2937,34.0977,34.2861,29800.0
2007-11-05 14:40:00,45.48,45.59,45.45,45.59,27500.0,34.2861,34.3691,34.2635,34.3691,27500.0
2007-11-05 14:45:00,45.58,45.59,45.45,45.5,27000.0,34.3615,34.3691,34.2635,34.3012,27000.0
2007-11-05 14:50:00,45.5,45.56,45.46,45.46,23300.0,34.3012,34.3465,34.2711,34.2711,23300.0
2007-11-05 14:55:00,45.45,45.55,45.45,45.54,14300.0,34.2635,34.3389,34.2635,34.3314,14300.0
2007-11-05 15:00:00,45.56,45.66,45.53,45.54,19300.0,34.3465,34.4218,34.3238,34.3314,19300.0
2007-11-05 15:05:00,45.56,45.85,45.56,45.7,21700.0,34.3465,34.5651,34.3465,34.452,21700.0
2007-11-05 15:10:00,45.72,45.78,45.61,45.64,26800.0,34.4671,34.5123,34.3842,34.4068,26800.0
2007-11-05 15:15:00,45.63,45.81,45.61,45.79,23800.0,34.3992,34.5349,34.3842,34.5198,23800.0
2007-11-05 15:20:00,45.8,45.91,45.63,45.85,42200.0,34.5274,34.6103,34.3992,34.5651,42200.0
2007-11-05 15:25:00,45.85,45.86,45.71,45.83,36600.0,34.5651,34.5726,34.4595,34.55,36600.0
2007-11-05 15:30:00,45.83,45.97,45.79,45.8,37900.0,34.55,34.6555,34.5198,34.5274,37900.0
2007-11-05 15:35:00,45.82,45.88,45.71,45.85,54100.0,34.5425,34.5877,34.4595,34.5651,54100.0
2007-11-05 15:40:00,45.85,45.91,45.71,45.75,40600.0,34.5651,34.6103,34.4595,34.4897,40600.0
2007-11-05 15:45:00,45.74,45.75,45.66,45.66,37600.0,34.4822,34.4897,34.4218,34.4218,37600.0
2007-11-05 15:50:00,45.67,45.73,45.37,45.5,93200.0,34.4294,34.4746,34.2032,34.3012,93200.0
2007-11-05 15:55:00,45.52,45.53,45.36,45.5,79100.0,34.3163,34.3238,34.1957,34.3012,79100.0
2007-11-06 09:30:00,45.36,46.0,45.3,45.8,34900.0,34.1957,34.6782,34.1505,34.5274,34900.0
2007-11-06 09:35:00,45.8,45.98,45.79,45.89,43300.0,34.5274,34.6631,34.5198,34.5952,43300.0
2007-11-06 09:40:00,45.9,45.95,45.82,45.93,18200.0,34.6028,34.6405,34.5425,34.6254,18200.0
2007-11-06 09:45:00,45.95,46.02,45.95,45.96,142100.0,34.6405,34.6932,34.6405,34.648,142100.0
2007-11-06 09:50:00,45.96,45.96,45.81,45.83,38800.0,34.648,34.648,34.5349,34.55,38800.0
2007-11-06 09:55:00,45.83,45.84,45.71,45.75,17500.0,34.55,34.5575,34.4595,34.4897,17500.0
2007-11-06 10:00:00,45.75,45.85,45.73,45.78,17600.0,34.4897,34.5651,34.4746,34.5123,17600.0
2007-11-06 10:05:00,45.8,45.84,45.65,45.65,22500.0,34.5274,34.5575,34.4143,34.4143,22500.0
2007-11-06 10:10:00,45.65,45.68,45.64,45.67,10000.0,34.4143,34.4369,34.4068,34.4294,10000.0
2007-11-06 10:15:00,45.67,45.69,45.59,45.61,10500.0,34.4294,34.4445,34.3691,34.3842,10500.0
2007-11-06 10:20:00,45.62,45.62,45.37,45.4,42100.0,34.3917,34.3917,34.2032,34.2258,42100.0
2007-11-06 10:25:00,45.4,45.42,45.26,45.34,55200.0,34.2258,34.2409,34.1203,34.1806,55200.0
2007-11-06 10:30:00,45.35,45.43,45.33,45.4,32300.0,34.1881,34.2485,34.1731,34.2258,32300.0
2007-11-06 10:35:00,45.4,45.41,45.37,45.39,16200.0,34.2258,34.2334,34.2032,34.2183,16200.0
2007-11-06 10:40:00,45.41,45.44,45.36,45.44,21300.0,34.2334,34.256,34.1957,34.256,21300.0
2007-11-06 10:45:00,45.43,45.43,45.27,45.27,24700.0,34.2485,34.2485,34.1278,34.1278,24700.0
2007-11-06 10:50:00,45.28,45.39,45.26,45.39,33800.0,34.1354,34.2183,34.1203,34.2183,33800.0
2007-11-06 10:55:00,45.39,45.42,45.36,45.42,8600.0,34.2183,34.2409,34.1957,34.2409,8600.0
2007-11-06 11:00:00,45.43,45.45,45.38,45.45,16400.0,34.2485,34.2635,34.2108,34.2635,16400.0
2007-11-06 11:05:00,45.45,45.45,45.35,45.38,19600.0,34.2635,34.2635,34.1881,34.2108,19600.0
2007-11-06 11:10:00,45.39,45.39,45.31,45.37,17500.0,34.2183,34.2183,34.158,34.2032,17500.0
2007-11-06 11:15:00,45.37,45.42,45.35,45.42,11700.0,34.2032,34.2409,34.1881,34.2409,11700.0
2007-11-06 11:20:00,45.42,45.5,45.4,45.5,60500.0,34.2409,34.3012,34.2258,34.3012,60500.0
2007-11-06 11:25:00,45.5,45.63,45.49,45.63,19800.0,34.3012,34.3992,34.2937,34.3992,19800.0
2007-11-06 11:30:00,45.63,45.73,45.55,45.58,23600.0,34.3992,34.4746,34.3389,34.3615,23600.0
2007-11-06 11:35:00,45.57,45.58,45.5,45.5,7100.0,34.354,34.3615,34.3012,34.3012,7100.0
2007-11-06 11:40:00,45.53,45.53,45.37,45.45,16900.0,34.3238,34.3238,34.2032,34.2635,16900.0
2007-11-06 11:45:00,45.46,45.62,45.45,45.56,9600.0,34.2711,34.3917,34.2635,34.3465,9600.0
2007-11-06 11:50:00,45.55,45.64,45.5,45.58,15600.0,34.3389,34.4068,34.3012,34.3615,15600.0
2007-11-06 11:55:00,45.59,45.61,45.48,45.51,25700.0,34.3691,34.3842,34.2861,34.3088,25700.0
2007-11-06 12:00:00,45.51,45.52,45.49,45.5,9600.0,34.3088,34.3163,34.2937,34.3012,9600.0
2007-11-06 12:05:00,45.5,45.51,45.48,45.51,13800.0,34.3012,34.3088,34.2861,34.3088,13800.0
2007-11-06 12:10:00,45.52,45.59,45.5,45.59,24700.0,34.3163,34.3691,34.3012,34.3691,24700.0
2007-11-06 12:15:00,45.59,45.65,45.59,45.65,7200.0,34.3691,34.4143,34.3691,34.4143,7200.0
2007-11-06 12:20:00,45.65,45.76,45.65,45.68,17700.0,34.4143,34.4972,34.4143,34.4369,17700.0
2007-11-06 12:25:00,45.7,45.7,45.66,45.66,5200.0,34.452,34.452,34.4218,34.4218,5200.0
2007-11-06 12:30:00,45.69,45.77,45.68,45.73,5600.0,34.4445,34.5048,34.4369,34.4746,5600.0
2007-11-06 12:35:00,45.73,45.79,45.66,45.78,6300.0,34.4746,34.5198,34.4218,34.5123,6300.0
2007-11-06 12:40:00,45.79,45.79,45.72,45.74,5100.0,34.5198,34.5198,34.4671,34.4822,5100.0
2007-11-06 12:45:00,45.75,45.75,45.61,45.61,6700.0,34.4897,34.4897,34.3842,34.3842,6700.0
2007-11-06 12:50:00,45.58,45.6,45.56,45.6,6000.0,34.3615,34.3766,34.3465,34.3766,6000.0
2007-11-06 12:55:00,45.6,45.72,45.55,45.57,14800.0,34.3766,34.4671,34.3389,34.354,14800.0
2007-11-06 13:00:00,45.59,45.59,45.49,45.51,11800.0,34.3691,34.3691,34.2937,34.3088,11800.0
2007-11-06 13:05:00,45.51,45.56,45.5,45.54,5500.0,34.3088,34.3465,34.3012,34.3314,5500.0
2007-11-06 13:10:00,45.55,45.63,45.5,45.52,8100.0,34.3389,34.3992,34.3012,34.3163,8100.0
2007-11-06 13:15:00,45.52,45.65,45.5,45.65,60700.0,34.3163,34.4143,34.3012,34.4143,60700.0
2007-11-06 13:20:00,45.64,45.64,45.57,45.6,5700.0,34.4068,34.4068,34.354,34.3766,5700.0
2007-11-06 13:25:00,45.6,45.65,45.57,45.59,16200.0,34.3766,34.4143,34.354,34.3691,16200.0
2007-11-06 13:30:00,45.6,45.62,45.58,45.6,10500.0,34.3766,34.3917,34.3615,34.3766,10500.0
2007-11-06 13:35:00,45.6,45.66,45.58,45.65,18100.0,34.3766,34.4218,34.3615,34.4143,18100.0
2007-11-06 13:40:00,45.65,45.66,45.57,45.6,12000.0,34.4143,34.4218,34.354,34.3766,12000.0
2007-11-06 13:45:00,45.59,45.59,45.53,45.54,4200.0,34.3691,34.3691,34.3238,34.3314,4200.0
2007-11-06 13:50:00,45.56,45.58,45.52,45.53,14000.0,34.3465,34.3615,34.3163,34.3238,14000.0
2007-11-06 13:55:00,45.54,45.55,45.41,45.41,13600.0,34.3314,34.3389,34.2334,34.2334,13600.0
2007-11-06 14:00:00,45.43,45.54,45.41,45.5,9200.0,34.2485,34.3314,34.2334,34.3012,9200.0
2007-11-06 14:05:00,45.5,45.53,45.44,45.53,9700.0,34.3012,34.3238,34.256,34.3238,9700.0
2007-11-06 14:10:00,45.53,45.6,45.41,45.46,25600.0,34.3238,34.3766,34.2334,34.2711,25600.0
2007-11-06 14:15:00,45.47,45.48,45.38,45.45,11400.0,34.2786,34.2861,34.2108,34.2635,11400.0
2007-11-06 14:20:00,45.45,45.46,45.38,45.46,9200.0,34.2635,34.2711,34.2108,34.2711,9200.0
2007-11-06 14:25:00,45.45,45.45,45.42,45.43,15900.0,34.2635,34.2635,34.2409,34.2485,15900.0
2007-11-06 14:30:00,45.43,45.43,45.38,45.41,13400.0,34.2485,34.2485,34.2108,34.2334,13400.0
2007-11-06 14:35:00,45.41,45.41,45.32,45.33,9800.0,34.2334,34.2334,34.1655,34.1731,9800.0
2007-11-06 14:40:00,45.33,45.35,45.3,45.35,22700.0,34.1731,34.1881,34.1505,34.1881,22700.0
2007-11-06 14:45:00,45.34,45.34,45.25,45.27,24000.0,34.1806,34.1806,34.1128,34.1278,24000.0
2007-11-06 14:50:00,45.27,45.34,45.25,45.32,175400.0,34.1278,34.1806,34.1128,34.1655,175400.0
2007-11-06 14:55:00,45.32,45.39,45.3,45.37,18200.0,34.1655,34.2183,34.1505,34.2032,18200.0
2007-11-06 15:00:00,45.37,45.49,45.35,45.44,16700.0,34.2032,34.2937,34.1881,34.256,16700.0
2007-11-06 15:05:00,45.44,45.45,45.41,45.44,14200.0,34.256,34.2635,34.2334,34.256,14200.0
2007-11-06 15:10:00,45.44,45.5,45.41,45.5,13900.0,34.256,34.3012,34.2334,34.3012,13900.0
2007-11-06 15:15:00,45.49,45.51,45.49,45.5,21900.0,34.2937,34.3088,34.2937,34.3012,21900.0
2007-11-06 15:20:00,45.5,45.52,45.41,45.48,37100.0,34.3012,34.3163,34.2334,34.2861,37100.0
2007-11-06 15:25:00,45.48,45.5,45.44,45.45,22500.0,34.2861,34.3012,34.256,34.2635,22500.0
2007-11-06 15:30:00,45.44,45.47,45.44,45.47,107400.0,34.256,34.2786,34.256,34.2786,107400.0
2007-11-06 15:35:00,45.47,45.5,45.47,45.5,27300.0,34.2786,34.3012,34.2786,34.3012,27300.0
2007-11-06 15:40:00,45.5,45.55,45.48,45.53,45000.0,34.3012,34.3389,34.2861,34.3238,45000.0
2007-11-06 15:45:00,45.53,45.55,45.5,45.53,18600.0,34.3238,34.3389,34.3012,34.3238,18600.0
2007-11-06 15:50:00,45.52,45.55,45.5,45.51,29900.0,34.3163,34.3389,34.3012,34.3088,29900.0
2007-11-06 15:55:00,45.5,45.66,45.5,45.66,30000.0,34.3012,34.4218,34.3012,34.4218,30000.0
2007-11-07 09:30:00,45.75,45.75,45.36,45.36,800.0,34.4897,34.4897,34.1957,34.1957,800.0
2007-11-07 09:35:00,45.0,45.34,45.0,45.21,95600.0,33.9243,34.1806,33.9243,34.0826,95600.0
2007-11-07 09:40:00,45.2,45.29,45.15,45.15,46600.0,34.0751,34.1429,34.0374,34.0374,46600.0
2007-11-07 09:45:00,45.17,45.17,45.04,45.15,44200.0,34.0524,34.0524,33.9544,34.0374,44200.0
2007-11-07 09:50:00,45.16,45.2,45.04,45.08,22700.0,34.0449,34.0751,33.9544,33.9846,22700.0
2007-11-07 09:55:00,45.08,45.12,44.97,45.03,28800.0,33.9846,34.0148,33.9017,33.9469,28800.0
2007-11-07 10:00:00,45.02,45.03,44.96,44.99,29500.0,33.9394,33.9469,33.8941,33.9168,29500.0
2007-11-07 10:05:00,44.98,45.0,44.87,44.92,26900.0,33.9092,33.9243,33.8263,33.864,26900.0
2007-11-07 10:10:00,44.91,45.02,44.9,45.0,36700.0,33.8564,33.9394,33.8489,33.9243,36700.0
2007-11-07 10:15:00,44.98,45.02,44.94,44.97,17200.0,33.9092,33.9394,33.8791,33.9017,17200.0
2007-11-07 10:20:00,44.98,44.98,44.86,44.91,31700.0,33.9092,33.9092,33.8187,33.8564,31700.0
2007-11-07 10:25:00,44.92,44.94,44.85,44.86,23800.0,33.864,33.8791,33.8112,33.8187,23800.0
2007-11-07 10:30:00,44.88,44.89,44.72,44.72,22500.0,33.8338,33.8414,33.7132,33.7132,22500.0
2007-11-07 10:35:00,44.74,44.75,44.57,44.6,19900.0,33.7283,33.7358,33.6001,33.6227,19900.0
2007-11-07 10:40:00,44.63,44.63,44.51,44.56,42100.0,33.6454,33.6454,33.5549,33.5926,42100.0
2007-11-07 10:45:00,44.56,44.69,44.53,44.63,27800.0,33.5926,33.6906,33.57,33.6454,27800.0
2007-11-07 10:50:00,44.64,44.7,44.5,44.63,45100.0,33.6529,33.6981,33.5474,33.6454,45100.0
2007-11-07 10:55:00,44.61,44.86,44.61,44.71,27500.0,33.6303,33.8187,33.6303,33.7057,27500.0
2007-11-07 11:00:00,44.74,44.74,44.61,44.68,156500.0,33.7283,33.7283,33.6303,33.683,156500.0
2007-11-07 11:05:00,44.7,44.75,44.69,44.7,19200.0,33.6981,33.7358,33.6906,33.6981,19200.0
2007-11-07 11:10:00,44.73,44.76,44.7,44.7,15800.0,33.7207,33.7434,33.6981,33.6981,15800.0
2007-11-07 11:15:00,44.71,44.75,44.7,44.75,13400.0,33.7057,33.7358,33.6981,33.7358,13400.0
2007-11-07 11:20:00,44.75,44.83,44.7,44.81,19800.0,33.7358,33.7961,33.6981,33.7811,19800.0
2007-11-07 11:25:00,44.79,44.83,44.7,44.71,31800.0,33.766,33.7961,33.6981,33.7057,31800.0
2007-11-07 11:30:00,44.71,44.76,44.7,44.72,7600.0,33.7057,33.7434,33.6981,33.7132,7600.0
2007-11-07 11:35:00,44.7,44.73,44.7,44.73,5600.0,33.6981,33.7207,33.6981,33.7207,5600.0
2007-11-07 11:40:00,44.74,44.74,44.7,44.7,8300.0,33.7283,33.7283,33.6981,33.6981,8300.0
2007-11-07 11:45:00,44.7,44.72,44.61,44.65,9400.0,33.6981,33.7132,33.6303,33.6604,9400.0
2007-11-07 11:50:00,44.62,44.7,44.56,44.66,50300.0,33.6378,33.6981,33.5926,33.668,50300.0
2007-11-07 11:55:00,44.66,44.8,44.64,44.79,7900.0,33.668,33.7735,33.6529,33.766,7900.0
2007-11-07 12:00:00,44.79,44.82,44.66,44.67,12800.0,33.766,33.7886,33.668,33.6755,12800.0
2007-11-07 12:05:00,44.69,44.69,44.6,44.6,15000.0,33.6906,33.6906,33.6227,33.6227,15000.0
2007-11-07 12:10:00,44.6,44.62,44.5,44.53,84500.0,33.6227,33.6378,33.5474,33.57,84500.0
2007-11-07 12:15:00,44.53,44.61,44.43,44.5,27900.0,33.57,33.6303,33.4946,33.5474,27900.0
2007-11-07 12:20:00,44.52,44.58,44.47,44.5,14700.0,33.5624,33.6077,33.5247,33.5474,14700.0
2007-11-07 12:25:00,44.5,44.55,44.5,44.53,26100.0,33.5474,33.585,33.5474,33.57,26100.0
2007-11-07 12:30:00,44.52,44.56,44.5,44.5,24300.0,33.5624,33.5926,33.5474,33.5474,24300.0
2007-11-07 12:35:00,44.51,44.55,44.48,44.5,30000.0,33.5549,33.585,33.5323,33.5474,30000.0
2007-11-07 12:40:00,44.51,44.55,44.49,44.53,21800.0,33.5549,33.585,33.5398,33.57,21800.0
2007-11-07 12:45:00,44.54,44.54,44.49,44.5,20200.0,33.5775,33.5775,33.5398,33.5474,20200.0
2007-11-07 12:50:00,44.48,44.54,44.45,44.54,19700.0,33.5323,33.5775,33.5097,33.5775,19700.0
2007-11-07 12:55:00,44.52,44.52,44.44,44.44,9100.0,33.5624,33.5624,33.5021,33.5021,9100.0
2007-11-07 13:00:00,44.44,44.49,44.41,44.47,10000.0,33.5021,33.5398,33.4795,33.5247,10000.0
2007-11-07 13:05:00,44.48,44.6,44.48,44.58,643400.0,33.5323,33.6227,33.5323,33.6077,643400.0
2007-11-07 13:10:00,44.6,44.6,44.41,44.41,11200.0,33.6227,33.6227,33.4795,33.4795,11200.0
2007-11-07 13:15:00,44.41,44.41,44.2,44.31,36300.0,33.4795,33.4795,33.3212,33.4041,36300.0
2007-11-07 13:20:00,44.29,44.35,44.28,44.28,18200.0,33.389,33.4343,33.3815,33.3815,18200.0
2007-11-07 13:25:00,44.3,44.35,44.28,44.29,12500.0,33.3966,33.4343,33.3815,33.389,12500.0
2007-11-07 13:30:00,44.3,44.36,44.28,44.36,11800.0,33.3966,33.4418,33.3815,33.4418,11800.0
2007-11-07 13:35:00,44.35,44.42,44.26,44.34,8300.0,33.4343,33.487,33.3664,33.4267,8300.0
2007-11-07 13:40:00,44.34,44.4,44.3,44.31,9800.0,33.4267,33.472,33.3966,33.4041,9800.0
2007-11-07 13:45:00,44.3,44.34,44.25,44.3,8600.0,33.3966,33.4267,33.3589,33.3966,8600.0
2007-11-07 13:50:00,44.3,44.33,44.2,44.2,12500.0,33.3966,33.4192,33.3212,33.3212,12500.0
2007-11-07 13:55:00,44.2,44.27,44.12,44.23,15800.0,33.3212,33.374,33.2609,33.3438,15800.0
2007-11-07 14:00:00,44.22,44.29,44.18,44.28,16200.0,33.3363,33.389,33.3061,33.3815,16200.0
2007-11-07 14:05:00,44.29,44.37,44.23,44.27,25400.0,33.389,33.4493,33.3438,33.374,25400.0
2007-11-07 14:10:00,44.27,44.42,44.25,44.41,17600.0,33.374,33.487,33.3589,33.4795,17600.0
2007-11-07 14:15:00,44.42,44.46,44.34,44.35,14000.0,33.487,33.5172,33.4267,33.4343,14000.0
2007-11-07 14:20:00,44.35,44.44,44.35,44.38,16200.0,33.4343,33.5021,33.4343,33.4569,16200.0
2007-11-07 14:25:00,44.37,44.49,44.35,44.43,8600.0,33.4493,33.5398,33.4343,33.4946,8600.0
2007-11-07 14:30:00,44.45,44.54,44.37,44.52,13400.0,33.5097,33.5775,33.4493,33.5624,13400.0
2007-11-07 14:35:00,44.5,44.56,44.47,44.51,24100.0,33.5474,33.5926,33.5247,33.5549,24100.0
2007-11-07 14:40:00,44.5,44.76,44.5,44.76,29100.0,33.5474,33.7434,33.5474,33.7434,29100.0
2007-11-07 14:45:00,44.72,44.75,44.58,44.59,19600.0,33.7132,33.7358,33.6077,33.6152,19600.0
2007-11-07 14:50:00,44.6,44.63,44.5,44.5,15100.0,33.6227,33.6454,33.5474,33.5474,15100.0
2007-11-07 14:55:00,44.5,44.57,44.43,44.5,16900.0,33.5474,33.6001,33.4946,33.5474,16900.0
2007-11-07 15:00:00,44.51,44.55,44.46,44.5,41000.0,33.5549,33.585,33.5172,33.5474,41000.0
2007-11-07 15:05:00,44.5,44.57,44.45,44.56,22300.0,33.5474,33.6001,33.5097,33.5926,22300.0
2007-11-07 15:10:00,44.53,44.6,44.53,44.57,10300.0,33.57,33.6227,33.57,33.6001,10300.0
2007-11-07 15:15:00,44.57,44.59,44.5,44.53,11900.0,33.6001,33.6152,33.5474,33.57,11900.0
2007-11-07 15:20:00,44.53,44.58,44.47,44.5,23200.0,33.57,33.6077,33.5247,33.5474,23200.0
2007-11-07 15:25:00,44.5,44.51,44.28,44.33,33200.0,33.5474,33.5549,33.3815,33.4192,33200.0
2007-11-07 15:30:00,44.33,44.34,44.25,44.27,20700.0,33.4192,33.4267,33.3589,33.374,20700.0
2007-11-07 15:35:00,44.27,44.28,44.09,44.1,35700.0,33.374,33.3815,33.2383,33.2458,35700.0
2007-11-07 15:40:00,44.1,44.25,44.06,44.17,33500.0,33.2458,33.3589,33.2156,33.2986,33500.0
2007-11-07 15:45:00,44.18,44.32,44.18,44.19,37700.0,33.3061,33.4117,33.3061,33.3137,37700.0
2007-11-07 15:50:00,44.17,44.19,44.09,44.12,52300.0,33.2986,33.3137,33.2383,33.2609,52300.0
2007-11-07 15:55:00,44.12,44.25,44.1,44.14,118100.0,33.2609,33.3589,33.2458,33.276,118100.0
2007-11-08 09:30:00,44.75,44.91,44.65,44.74,28200.0,33.7358,33.8564,33.6604,33.7283,28200.0
2007-11-08 09:35:00,44.74,44.75,44.63,44.63,24000.0,33.7283,33.7358,33.6454,33.6454,24000.0
2007-11-08 09:40:00,44.61,44.68,44.58,44.64,14000.0,33.6303,33.683,33.6077,33.6529,14000.0
2007-11-08 09:45:00,44.65,44.66,44.5,44.66,33000.0,33.6604,33.668,33.5474,33.668,33000.0
2007-11-08 09:50:00,44.58,44.61,44.45,44.45,23200.0,33.6077,33.6303,33.5097,33.5097,23200.0
2007-11-08 09:55:00,44.45,44.5,44.37,44.46,15900.0,33.5097,33.5474,33.4493,33.5172,15900.0
2007-11-08 10:00:00,44.46,44.46,44.28,44.36,17200.0,33.5172,33.5172,33.3815,33.4418,17200.0
2007-11-08 10:05:00,44.32,44.35,44.15,44.35,28400.0,33.4117,33.4343,33.2835,33.4343,28400.0
2007-11-08 10:10:00,44.35,44.39,44.28,44.29,14900.0,33.4343,33.4644,33.3815,33.389,14900.0
2007-11-08 10:15:00,44.28,44.44,44.23,44.36,32600.0,33.3815,33.5021,33.3438,33.4418,32600.0
2007-11-08 10:20:00,44.36,44.47,44.29,44.36,17600.0,33.4418,33.5247,33.389,33.4418,17600.0
2007-11-08 10:25:00,44.37,44.41,44.3,44.4,13900.0,33.4493,33.4795,33.3966,33.472,13900.0
2007-11-08 10:30:00,44.41,44.47,44.39,44.47,18000.0,33.4795,33.5247,33.4644,33.5247,18000.0
2007-11-08 10:35:00,44.45,44.53,44.45,44.5,61900.0,33.5097,33.57,33.5097,33.5474,61900.0
2007-11-08 10:40:00,44.5,44.52,44.46,44.5,30600.0,33.5474,33.5624,33.5172,33.5474,30600.0
2007-11-08 10:45:00,44.5,44.54,44.48,44.51,28400.0,33.5474,33.5775,33.5323,33.5549,28400.0
2007-11-08 10:50:00,44.52,44.52,44.48,44.5,62500.0,33.5624,33.5624,33.5323,33.5474,62500.0
2007-11-08 10:55:00,44.51,44.54,44.41,44.47,15100.0,33.5549,33.5775,33.4795,33.5247,15100.0
2007-11-08 11:00:00,44.47,44.53,44.44,44.49,18000.0,33.5247,33.57,33.5021,33.5398,18000.0
2007-11-08 11:05:00,44.51,44.53,44.42,44.49,12700.0,33.5549,33.57,33.487,33.5398,12700.0
2007-11-08 11:10:00,44.49,44.53,44.42,44.49,14300.0,33.5398,33.57,33.487,33.5398,14300.0
2007-11-08 11:15:00,44.49,44.53,44.46,44.49,8600.0,33.5398,33.57,33.5172,33.5398,8600.0
2007-11-08 11:20:00,44.47,44.51,44.39,44.45,23900.0,33.5247,33.5549,33.4644,33.5097,23900.0
2007-11-08 11:25:00,44.43,44.49,44.4,44.45,12700.0,33.4946,33.5398,33.472,33.5097,12700.0
2007-11-08 11:30:00,44.45,44.45,44.35,44.35,20300.0,33.5097,33.5097,33.4343,33.4343,20300.0
2007-11-08 11:35:00,44.35,44.4,44.34,44.35,16600.0,33.4343,33.472,33.4267,33.4343,16600.0
2007-11-08 11:40:00,44.36,44.4,44.36,44.4,10800.0,33.4418,33.472,33.4418,33.472,10800.0
2007-11-08 11:45:00,44.42,44.44,44.29,44.3,13700.0,33.487,33.5021,33.389,33.3966,13700.0
2007-11-08 11:50:00,44.3,44.42,44.3,44.4,12800.0,33.3966,33.487,33.3966,33.472,12800.0
2007-11-08 11:55:00,44.39,44.46,44.3,44.39,29800.0,33.4644,33.5172,33.3966,33.4644,29800.0
2007-11-08 12:00:00,44.36,44.44,44.3,44.35,51300.0,33.4418,33.5021,33.3966,33.4343,51300.0
2007-11-08 12:05:00,44.34,44.37,44.28,44.32,13400.0,33.4267,33.4493,33.3815,33.4117,13400.0
2007-11-08 12:10:00,44.32,44.41,44.32,44.34,4600.0,33.4117,33.4795,33.4117,33.4267,4600.0
2007-11-08 12:15:00,44.34,44.41,44.23,44.29,11900.0,33.4267,33.4795,33.3438,33.389,11900.0
2007-11-08 12:20:00,44.26,44.26,44.16,44.24,17600.0,33.3664,33.3664,33.291,33.3513,17600.0
2007-11-08 12:25:00,44.24,44.26,44.13,44.23,25800.0,33.3513,33.3664,33.2684,33.3438,25800.0
2007-11-08 12:30:00,44.21,44.26,44.18,44.24,8200.0,33.3287,33.3664,33.3061,33.3513,8200.0
2007-11-08 12:35:00,44.24,44.26,43.95,44.05,24400.0,33.3513,33.3664,33.1327,33.2081,24400.0
2007-11-08 12:40:00,44.04,44.06,43.98,44.03,21300.0,33.2006,33.2156,33.1553,33.193,21300.0
2007-11-08 12:45:00,44.0,44.03,43.84,43.85,16300.0,33.1704,33.193,33.0498,33.0573,16300.0
2007-11-08 12:50:00,43.85,43.87,43.66,43.71,27500.0,33.0573,33.0724,32.9141,32.9518,27500.0
2007-11-08 12:55:00,43.73,43.78,43.66,43.77,31600.0,32.9669,33.0046,32.9141,32.997,31600.0
2007-11-08 13:00:00,43.78,43.83,43.7,43.71,20200.0,33.0046,33.0423,32.9443,32.9518,20200.0
2007-11-08 13:05:00,43.72,43.74,43.51,43.53,14800.0,32.9593,32.9744,32.801,32.8161,14800.0
2007-11-08 13:10:00,43.51,43.55,43.43,43.47,19700.0,32.801,32.8312,32.7407,32.7709,19700.0
2007-11-08 13:15:00,43.45,43.64,43.4,43.55,35100.0,32.7558,32.899,32.7181,32.8312,35100.0
2007-11-08 13:20:00,43.54,43.75,43.53,43.7,35400.0,32.8236,32.9819,32.8161,32.9443,35400.0
2007-11-08 13:25:00,43.71,43.75,43.68,43.71,47000.0,32.9518,32.9819,32.9292,32.9518,47000.0
2007-11-08 13:30:00,43.71,43.85,43.69,43.81,126900.0,32.9518,33.0573,32.9367,33.0272,126900.0
2007-11-08 13:35:00,43.82,43.84,43.62,43.81,63100.0,33.0347,33.0498,32.8839,33.0272,63100.0
2007-11-08 13:40:00,43.83,43.85,43.71,43.8,75100.0,33.0423,33.0573,32.9518,33.0196,75100.0
2007-11-08 13:45:00,43.8,43.84,43.7,43.82,101900.0,33.0196,33.0498,32.9443,33.0347,101900.0
2007-11-08 13:50:00,43.82,43.86,43.78,43.83,14900.0,33.0347,33.0649,33.0046,33.0423,14900.0
2007-11-08 13:55:00,43.84,43.97,43.84,43.97,16300.0,33.0498,33.1478,33.0498,33.1478,16300.0
2007-11-08 14:00:00,43.98,43.98,43.79,43.84,10900.0,33.1553,33.1553,33.0121,33.0498,10900.0
2007-11-08 14:05:00,43.85,43.9,43.8,43.8,10700.0,33.0573,33.095,33.0196,33.0196,10700.0
2007-11-08 14:10:00,43.81,43.81,43.72,43.72,27500.0,33.0272,33.0272,32.9593,32.9593,27500.0
2007-11-08 14:15:00,43.73,43.8,43.71,43.76,122200.0,32.9669,33.0196,32.9518,32.9895,122200.0
2007-11-08 14:20:00,43.75,43.76,43.73,43.76,25100.0,32.9819,32.9895,32.9669,32.9895,25100.0
2007-11-08 14:25:00,43.75,43.8,43.74,43.79,29900.0,32.9819,33.0196,32.9744,33.0121,29900.0
2007-11-08 14:30:00,43.78,43.8,43.76,43.79,24700.0,33.0046,33.0196,32.9895,33.0121,24700.0
2007-11-08 14:35:00,43.79,43.8,43.75,43.77,18100.0,33.0121,33.0196,32.9819,32.997,18100.0
2007-11-08 14:40:00,43.76,43.8,43.74,43.77,32700.0,32.9895,33.0196,32.9744,32.997,32700.0
2007-11-08 14:45:00,43.77,43.77,43.74,43.76,30600.0,32.997,32.997,32.9744,32.9895,30600.0
2007-11-08 14:50:00,43.76,43.76,43.54,43.56,50100.0,32.9895,32.9895,32.8236,32.8387,50100.0
2007-11-08 14:55:00,43.56,43.56,43.45,43.52,39400.0,32.8387,32.8387,32.7558,32.8086,39400.0
2007-11-08 15:00:00,43.52,43.74,43.52,43.71,47700.0,32.8086,32.9744,32.8086,32.9518,47700.0
2007-11-08 15:05:00,43.71,43.76,43.63,43.65,38300.0,32.9518,32.9895,32.8915,32.9066,38300.0
2007-11-08 15:10:00,43.65,43.67,43.55,43.67,14800.0,32.9066,32.9216,32.8312,32.9216,14800.0
2007-11-08 15:15:00,43.67,43.7,43.56,43.6,40200.0,32.9216,32.9443,32.8387,32.8689,40200.0
2007-11-08 15:20:00,43.6,43.73,43.6,43.7,95700.0,32.8689,32.9669,32.8689,32.9443,95700.0
2007-11-08 15:25:00,43.71,43.85,43.59,43.6,102600.0,32.9518,33.0573,32.8613,32.8689,102600.0
2007-11-08 15:30:00,43.6,43.65,43.58,43.63,40200.0,32.8689,32.9066,32.8538,32.8915,40200.0
2007-11-08 15:35:00,43.63,43.8,43.62,43.8,135400.0,32.8915,33.0196,32.8839,33.0196,135400.0
2007-11-08 15:40:00,43.8,43.85,43.79,43.8,21300.0,33.0196,33.0573,33.0121,33.0196,21300.0
2007-11-08 15:45:00,43.79,43.8,43.75,43.8,38300.0,33.0121,33.0196,32.9819,33.0196,38300.0
2007-11-08 15:50:00,43.8,44.0,43.79,44.0,142300.0,33.0196,33.1704,33.0121,33.1704,142300.0
2007-11-08 15:55:00,44.0,44.0,43.79,43.9,102100.0,33.1704,33.1704,33.0121,33.095,102100.0
2007-11-09 09:30:00,43.44,43.44,42.0,43.02,128700.0,32.7482,32.7482,31.6627,32.4316,128700.0
2007-11-09 09:35:00,43.02,43.16,43.0,43.04,51700.0,32.4316,32.5372,32.4165,32.4467,51700.0
2007-11-09 09:40:00,43.04,43.08,42.91,43.0,76800.0,32.4467,32.4769,32.3487,32.4165,76800.0
2007-11-09 09:45:00,43.0,43.15,42.84,43.0,46300.0,32.4165,32.5296,32.2959,32.4165,46300.0
2007-11-09 09:50:00,43.01,43.1,42.82,42.86,84300.0,32.4241,32.4919,32.2808,32.311,84300.0
2007-11-09 09:55:00,42.85,43.03,42.85,43.0,49400.0,32.3035,32.4392,32.3035,32.4165,49400.0
2007-11-09 10:00:00,43.0,43.09,42.85,43.06,83700.0,32.4165,32.4844,32.3035,32.4618,83700.0
2007-11-09 10:05:00,43.1,43.17,42.94,42.96,203000.0,32.4919,32.5447,32.3713,32.3864,203000.0
2007-11-09 10:10:00,42.96,43.0,42.82,42.83,56600.0,32.3864,32.4165,32.2808,32.2884,56600.0
2007-11-09 10:15:00,42.81,42.95,42.81,42.93,38600.0,32.2733,32.3788,32.2733,32.3638,38600.0
2007-11-09 10:20:00,42.93,42.93,42.79,42.85,37600.0,32.3638,32.3638,32.2582,32.3035,37600.0
2007-11-09 10:25:00,42.86,42.93,42.75,42.85,101100.0,32.311,32.3638,32.2281,32.3035,101100.0
2007-11-09 10:30:00,42.85,42.91,42.79,42.83,65300.0,32.3035,32.3487,32.2582,32.2884,65300.0
2007-11-09 10:35:00,42.83,42.9,42.82,42.87,12000.0,32.2884,32.3412,32.2808,32.3185,12000.0
2007-11-09 10:40:00,42.88,42.9,42.87,42.9,14700.0,32.3261,32.3412,32.3185,32.3412,14700.0
2007-11-09 10:45:00,42.9,42.9,42.69,42.74,16700.0,32.3412,32.3412,32.1828,32.2205,16700.0
2007-11-09 10:50:00,42.74,42.77,42.66,42.7,34900.0,32.2205,32.2432,32.1602,32.1904,34900.0
2007-11-09 10:55:00,42.71,42.78,42.52,42.55,39600.0,32.1979,32.2507,32.0547,32.0773,39600.0
2007-11-09 11:00:00,42.55,42.65,42.34,42.39,77800.0,32.0773,32.1527,31.919,31.9567,77800.0
2007-11-09 11:05:00,42.39,42.49,42.36,42.39,26100.0,31.9567,32.0321,31.9341,31.9567,26100.0
2007-11-09 11:10:00,42.4,42.55,42.36,42.54,56700.0,31.9642,32.0773,31.9341,32.0698,56700.0
2007-11-09 11:15:00,42.55,42.57,42.48,42.53,50700.0,32.0773,32.0924,32.0245,32.0622,50700.0
2007-11-09 11:20:00,42.55,42.62,42.34,42.38,92500.0,32.0773,32.1301,31.919,31.9491,92500.0
2007-11-09 11:25:00,42.39,42.43,42.28,42.29,71000.0,31.9567,31.9868,31.8738,31.8813,71000.0
2007-11-09 11:30:00,42.28,42.31,42.16,42.24,67000.0,31.8738,31.8964,31.7833,31.8436,67000.0
2007-11-09 11:35:00,42.25,42.39,42.16,42.29,118400.0,31.8511,31.9567,31.7833,31.8813,118400.0
2007-11-09 11:40:00,42.29,42.42,42.21,42.41,114800.0,31.8813,31.9793,31.821,31.9718,114800.0
2007-11-09 11:45:00,42.41,42.49,42.3,42.32,37900.0,31.9718,32.0321,31.8888,31.9039,37900.0
2007-11-09 11:50:00,42.33,42.35,42.32,42.33,51800.0,31.9114,31.9265,31.9039,31.9114,51800.0
2007-11-09 11:55:00,42.33,42.34,42.22,42.22,49400.0,31.9114,31.919,31.8285,31.8285,49400.0
2007-11-09 12:00:00,42.2,42.24,42.1,42.1,41700.0,31.8134,31.8436,31.7381,31.7381,41700.0
2007-11-09 12:05:00,42.1,42.12,42.05,42.12,51100.0,31.7381,31.7531,31.7004,31.7531,51100.0
2007-11-09 12:10:00,42.12,42.29,42.11,42.27,123200.0,31.7531,31.8813,31.7456,31.8662,123200.0
2007-11-09 12:15:00,42.27,42.29,42.12,42.19,62700.0,31.8662,31.8813,31.7531,31.8059,62700.0
2007-11-09 12:20:00,42.19,42.21,42.13,42.16,54000.0,31.8059,31.821,31.7607,31.7833,54000.0
2007-11-09 12:25:00,42.15,42.16,41.94,42.0,143600.0,31.7758,31.7833,31.6174,31.6627,143600.0
2007-11-09 12:30:00,42.05,42.2,42.0,42.18,30500.0,31.7004,31.8134,31.6627,31.7984,30500.0
2007-11-09 12:35:00,42.22,42.35,42.21,42.3,60100.0,31.8285,31.9265,31.821,31.8888,60100.0
2007-11-09 12:40:00,42.3,42.45,42.28,42.45,86800.0,31.8888,32.0019,31.8738,32.0019,86800.0
2007-11-09 12:45:00,42.45,42.51,42.35,42.45,88200.0,32.0019,32.0471,31.9265,32.0019,88200.0
2007-11-09 12:50:00,42.47,42.55,42.42,42.45,81300.0,32.017,32.0773,31.9793,32.0019,81300.0
2007-11-09 12:55:00,42.45,42.5,42.44,42.46,21800.0,32.0019,32.0396,31.9944,32.0095,21800.0
2007-11-09 13:00:00,42.45,42.5,42.43,42.45,28200.0,32.0019,32.0396,31.9868,32.0019,28200.0
2007-11-09 13:05:00,42.45,42.46,42.32,42.33,31100.0,32.0019,32.0095,31.9039,31.9114,31100.0
2007-11-09 13:10:00,42.33,42.36,42.22,42.25,42500.0,31.9114,31.9341,31.8285,31.8511,42500.0
2007-11-09 13:15:00,42.27,42.27,42.24,42.25,18900.0,31.8662,31.8662,31.8436,31.8511,18900.0
2007-11-09 13:20:00,42.26,42.28,42.15,42.15,40300.0,31.8587,31.8738,31.7758,31.7758,40300.0
2007-11-09 13:25:00,42.18,42.2,42.07,42.1,34000.0,31.7984,31.8134,31.7154,31.7381,34000.0
2007-11-09 13:30:00,42.09,42.12,42.06,42.11,46500.0,31.7305,31.7531,31.7079,31.7456,46500.0
2007-11-09 13:35:00,42.11,42.11,42.04,42.05,13600.0,31.7456,31.7456,31.6928,31.7004,13600.0
2007-11-09 13:40:00,42.07,42.1,41.9,41.93,54300.0,31.7154,31.7381,31.5873,31.6099,54300.0
2007-11-09 13:45:00,41.93,42.0,41.92,41.97,17800.0,31.6099,31.6627,31.6024,31.6401,17800.0
2007-11-09 13:50:00,41.97,42.01,41.93,41.93,44100.0,31.6401,31.6702,31.6099,31.6099,44100.0
2007-11-09 13:55:00,41.91,41.93,41.83,41.83,13200.0,31.5948,31.6099,31.5345,31.5345,13200.0
2007-11-09 14:00:00,41.84,41.96,41.83,41.92,37200.0,31.542,31.6325,31.5345,31.6024,37200.0
2007-11-09 14:05:00,41.92,42.03,41.89,41.91,86300.0,31.6024,31.6853,31.5797,31.5948,86300.0
2007-11-09 14:10:00,41.91,41.91,41.84,41.84,37600.0,31.5948,31.5948,31.542,31.542,37600.0
2007-11-09 14:15:00,41.84,41.9,41.84,41.88,19400.0,31.542,31.5873,31.542,31.5722,19400.0
2007-11-09 14:20:00,41.89,42.02,41.89,41.99,28400.0,31.5797,31.6777,31.5797,31.6551,28400.0
2007-11-09 14:25:00,41.99,42.05,41.97,42.03,52400.0,31.6551,31.7004,31.6401,31.6853,52400.0
2007-11-09 14:30:00,42.03,42.03,41.87,41.96,39300.0,31.6853,31.6853,31.5647,31.6325,39300.0
2007-11-09 14:35:00,41.96,42.02,41.9,41.97,30700.0,31.6325,31.6777,31.5873,31.6401,30700.0
2007-11-09 14:40:00,41.98,42.04,41.89,41.97,147600.0,31.6476,31.6928,31.5797,31.6401,147600.0
2007-11-09 14:45:00,41.97,42.0,41.95,41.99,19200.0,31.6401,31.6627,31.625,31.6551,19200.0
2007-11-09 14:50:00,41.99,41.99,41.86,41.86,61800.0,31.6551,31.6551,31.5571,31.5571,61800.0
2007-11-09 14:55:00,41.87,41.95,41.79,41.86,105900.0,31.5647,31.625,31.5044,31.5571,105900.0
2007-11-09 15:00:00,41.86,41.94,41.86,41.88,18500.0,31.5571,31.6174,31.5571,31.5722,18500.0
2007-11-09 15:05:00,41.89,42.04,41.89,42.03,44800.0,31.5797,31.6928,31.5797,31.6853,44800.0
2007-11-09 15:10:00,42.04,42.05,41.98,42.01,38600.0,31.6928,31.7004,31.6476,31.6702,38600.0
2007-11-09 15:15:00,42.02,42.02,41.95,42.0,19300.0,31.6777,31.6777,31.625,31.6627,19300.0
2007-11-09 15:20:00,42.0,42.05,41.98,42.02,21800.0,31.6627,31.7004,31.6476,31.6777,21800.0
2007-11-09 15:25:00,42.04,42.04,41.9,41.91,32600.0,31.6928,31.6928,31.5873,31.5948,32600.0
2007-11-09 15:30:00,41.91,42.0,41.86,41.88,59100.0,31.5948,31.6627,31.5571,31.5722,59100.0
2007-11-09 15:35:00,41.88,41.88,41.76,41.79,46300.0,31.5722,31.5722,31.4817,31.5044,46300.0
2007-11-09 15:40:00,41.79,41.93,41.79,41.85,117000.0,31.5044,31.6099,31.5044,31.5496,117000.0
2007-11-09 15:45:00,41.86,41.87,41.61,41.71,67500.0,31.5571,31.5647,31.3687,31.444,67500.0
2007-11-09 15:50:00,41.72,41.89,41.72,41.88,148900.0,31.4516,31.5797,31.4516,31.5722,148900.0
2007-11-09 15:55:00,41.88,41.96,41.8,41.81,107400.0,31.5722,31.6325,31.5119,31.5194,107400.0
2007-11-12 09:30:00,42.0,42.41,41.6,41.77,32100.0,31.6627,31.9718,31.3611,31.4893,32100.0
2007-11-12 09:35:00,41.73,41.9,41.66,41.88,22500.0,31.4591,31.5873,31.4064,31.5722,22500.0
2007-11-12 09:40:00,41.88,42.0,41.87,41.97,22800.0,31.5722,31.6627,31.5647,31.6401,22800.0
2007-11-12 09:45:00,41.95,42.0,41.89,41.99,53000.0,31.625,31.6627,31.5797,31.6551,53000.0
2007-11-12 09:50:00,41.99,42.0,41.89,41.9,33600.0,31.6551,31.6627,31.5797,31.5873,33600.0
2007-11-12 09:55:00,41.88,41.98,41.81,41.94,23800.0,31.5722,31.6476,31.5194,31.6174,23800.0
2007-11-12 10:00:00,41.95,41.95,41.76,41.79,30600.0,31.625,31.625,31.4817,31.5044,30600.0
2007-11-12 10:05:00,41.83,41.83,41.66,41.66,16300.0,31.5345,31.5345,31.4064,31.4064,16300.0
2007-11-12 10:10:00,41.69,41.7,41.53,41.53,19600.0,31.429,31.4365,31.3083,31.3083,19600.0
2007-11-12 10:15:00,41.53,41.56,41.29,41.4,44100.0,31.3083,31.331,31.1274,31.2103,44100.0
2007-11-12 10:20:00,41.42,41.62,41.4,41.62,16700.0,31.2254,31.3762,31.2103,31.3762,16700.0
2007-11-12 10:25:00,41.62,41.65,41.5,41.5,8500.0,31.3762,31.3988,31.2857,31.2857,8500.0
2007-11-12 10:30:00,41.5,41.51,41.38,41.38,40700.0,31.2857,31.2933,31.1953,31.1953,40700.0
2007-11-12 10:35:00,41.39,41.39,41.12,41.12,52600.0,31.2028,31.2028,30.9993,30.9993,52600.0
2007-11-12 10:40:00,41.11,41.21,41.11,41.2,36600.0,30.9917,31.0671,30.9917,31.0596,36600.0
2007-11-12 10:45:00,41.2,41.29,41.15,41.16,54000.0,31.0596,31.1274,31.0219,31.0294,54000.0
2007-11-12 10:50:00,41.14,41.19,40.8,40.84,136700.0,31.0143,31.052,30.758,30.7882,136700.0
2007-11-12 10:55:00,40.83,40.83,40.75,40.81,50400.0,30.7806,30.7806,30.7203,30.7656,50400.0
2007-11-12 11:00:00,40.79,41.17,40.76,41.17,76100.0,30.7505,31.037,30.7279,31.037,76100.0
2007-11-12 11:05:00,41.13,41.26,41.11,41.21,35300.0,31.0068,31.1048,30.9917,31.0671,35300.0
2007-11-12 11:10:00,41.2,41.21,41.03,41.04,45900.0,31.0596,31.0671,30.9314,30.939,45900.0
2007-11-12 11:15:00,41.05,41.14,41.03,41.03,19200.0,30.9465,31.0143,30.9314,30.9314,19200.0
2007-11-12 11:20:00,41.01,41.03,40.86,41.0,56000.0,30.9163,30.9314,30.8033,30.9088,56000.0
2007-11-12 11:25:00,40.99,40.99,40.93,40.95,10500.0,30.9013,30.9013,30.856,30.8711,10500.0
2007-11-12 11:30:00,40.93,40.94,40.84,40.85,19800.0,30.856,30.8636,30.7882,30.7957,19800.0
2007-11-12 11:35:00,40.85,40.93,40.76,40.81,87500.0,30.7957,30.856,30.7279,30.7656,87500.0
2007-11-12 11:40:00,40.81,40.85,40.78,40.84,9300.0,30.7656,30.7957,30.7429,30.7882,9300.0
2007-11-12 11:45:00,40.84,40.85,40.54,40.58,51400.0,30.7882,30.7957,30.562,30.5922,51400.0
2007-11-12 11:50:00,40.58,40.75,40.58,40.75,30900.0,30.5922,30.7203,30.5922,30.7203,30900.0
2007-11-12 11:55:00,40.76,40.86,40.74,40.81,26300.0,30.7279,30.8033,30.7128,30.7656,26300.0
2007-11-12 12:00:00,40.81,40.98,40.79,40.98,88400.0,30.7656,30.8937,30.7505,30.8937,88400.0
2007-11-12 12:05:00,40.98,41.01,40.72,40.8,388600.0,30.8937,30.9163,30.6977,30.758,388600.0
2007-11-12 12:10:00,40.8,40.99,40.8,40.9,80300.0,30.758,30.9013,30.758,30.8334,80300.0
2007-11-12 12:15:00,40.9,40.98,40.88,40.92,60200.0,30.8334,30.8937,30.8183,30.8485,60200.0
2007-11-12 12:20:00,40.92,40.95,40.8,40.95,46400.0,30.8485,30.8711,30.758,30.8711,46400.0
2007-11-12 12:25:00,40.95,41.0,40.94,40.99,115600.0,30.8711,30.9088,30.8636,30.9013,115600.0
2007-11-12 12:30:00,40.99,41.0,40.92,40.93,15100.0,30.9013,30.9088,30.8485,30.856,15100.0
2007-11-12 12:35:00,40.93,40.96,40.88,40.95,43200.0,30.856,30.8786,30.8183,30.8711,43200.0
2007-11-12 12:40:00,40.94,40.98,40.93,40.94,18000.0,30.8636,30.8937,30.856,30.8636,18000.0
2007-11-12 12:45:00,40.94,40.96,40.92,40.92,37700.0,30.8636,30.8786,30.8485,30.8485,37700.0
2007-11-12 12:50:00,40.93,40.97,40.9,40.97,15600.0,30.856,30.8862,30.8334,30.8862,15600.0
2007-11-12 12:55:00,40.97,40.99,40.81,40.82,29300.0,30.8862,30.9013,30.7656,30.7731,29300.0
2007-11-12 13:00:00,40.82,40.89,40.81,40.89,26200.0,30.7731,30.8259,30.7656,30.8259,26200.0
2007-11-12 13:05:00,40.89,40.96,40.88,40.96,19900.0,30.8259,30.8786,30.8183,30.8786,19900.0
2007-11-12 13:10:00,40.96,40.96,40.9,40.92,18600.0,30.8786,30.8786,30.8334,30.8485,18600.0
2007-11-12 13:15:00,40.92,40.93,40.79,40.82,46200.0,30.8485,30.856,30.7505,30.7731,46200.0
2007-11-12 13:20:00,40.82,40.83,40.75,40.77,28500.0,30.7731,30.7806,30.7203,30.7354,28500.0
2007-11-12 13:25:00,40.77,40.77,40.72,40.74,30200.0,30.7354,30.7354,30.6977,30.7128,30200.0
2007-11-12 13:30:00,40.73,40.75,40.7,40.72,28300.0,30.7053,30.7203,30.6826,30.6977,28300.0
2007-11-12 13:35:00,40.71,40.73,40.63,40.65,15800.0,30.6902,30.7053,30.6299,30.6449,15800.0
2007-11-12 13:40:00,40.65,40.82,40.6,40.63,318600.0,30.6449,30.7731,30.6072,30.6299,318600.0
2007-11-12 13:45:00,40.63,40.75,40.61,40.67,17200.0,30.6299,30.7203,30.6148,30.66,17200.0
2007-11-12 13:50:00,40.66,40.66,40.59,40.59,29000.0,30.6525,30.6525,30.5997,30.5997,29000.0
2007-11-12 13:55:00,40.6,40.76,40.6,40.75,191100.0,30.6072,30.7279,30.6072,30.7203,191100.0
2007-11-12 14:00:00,40.74,40.76,40.74,40.75,21500.0,30.7128,30.7279,30.7128,30.7203,21500.0
2007-11-12 14:05:00,40.74,40.75,40.72,40.75,27800.0,30.7128,30.7203,30.6977,30.7203,27800.0
2007-11-12 14:10:00,40.74,40.75,40.67,40.69,45600.0,30.7128,30.7203,30.66,30.6751,45600.0
2007-11-12 14:15:00,40.68,40.69,40.57,40.58,29900.0,30.6676,30.6751,30.5846,30.5922,29900.0
2007-11-12 14:20:00,40.55,40.6,40.54,40.56,28500.0,30.5696,30.6072,30.562,30.5771,28500.0
2007-11-12 14:25:00,40.55,40.56,40.4,40.47,49400.0,30.5696,30.5771,30.4565,30.5092,49400.0
2007-11-12 14:30:00,40.46,40.67,40.46,40.66,27800.0,30.5017,30.66,30.5017,30.6525,27800.0
2007-11-12 14:35:00,40.67,40.75,40.6,40.7,178600.0,30.66,30.7203,30.6072,30.6826,178600.0
2007-11-12 14:40:00,40.68,40.75,40.59,40.59,32500.0,30.6676,30.7203,30.5997,30.5997,32500.0
2007-11-12 14:45:00,40.58,40.73,40.58,40.73,44100.0,30.5922,30.7053,30.5922,30.7053,44100.0
2007-11-12 14:50:00,40.72,40.74,40.7,40.7,270800.0,30.6977,30.7128,30.6826,30.6826,270800.0
2007-11-12 14:55:00,40.71,40.72,40.7,40.71,26100.0,30.6902,30.6977,30.6826,30.6902,26100.0
2007-11-12 15:00:00,40.7,40.73,40.64,40.65,67700.0,30.6826,30.7053,30.6374,30.6449,67700.0
2007-11-12 15:05:00,40.65,40.72,40.58,40.58,168800.0,30.6449,30.6977,30.5922,30.5922,168800.0
2007-11-12 15:10:00,40.58,40.63,40.56,40.58,116400.0,30.5922,30.6299,30.5771,30.5922,116400.0
2007-11-12 15:15:00,40.6,40.61,40.4,40.53,86400.0,30.6072,30.6148,30.4565,30.5545,86400.0
2007-11-12 15:20:00,40.53,40.54,40.4,40.47,55200.0,30.5545,30.562,30.4565,30.5092,55200.0
2007-11-12 15:25:00,40.46,40.49,40.43,40.43,44800.0,30.5017,30.5243,30.4791,30.4791,44800.0
2007-11-12 15:30:00,40.44,40.6,40.44,40.6,34100.0,30.4866,30.6072,30.4866,30.6072,34100.0
2007-11-12 15:35:00,40.59,40.6,40.48,40.53,91100.0,30.5997,30.6072,30.5168,30.5545,91100.0
2007-11-12 15:40:00,40.53,40.54,40.49,40.52,61500.0,30.5545,30.562,30.5243,30.5469,61500.0
2007-11-12 15:45:00,40.53,40.53,40.4,40.4,65600.0,30.5545,30.5545,30.4565,30.4565,65600.0
2007-11-12 15:50:00,40.4,40.41,40.31,40.4,106200.0,30.4565,30.464,30.3886,30.4565,106200.0
2007-11-12 15:55:00,40.36,40.65,40.36,40.49,257100.0,30.4263,30.6449,30.4263,30.5243,257100.0
2007-11-13 09:30:00,40.63,41.0,40.63,40.89,28500.0,30.6299,30.9088,30.6299,30.8259,28500.0
2007-11-13 09:35:00,40.9,40.9,40.81,40.9,40000.0,30.8334,30.8334,30.7656,30.8334,40000.0
2007-11-13 09:40:00,40.9,41.03,40.83,40.94,69000.0,30.8334,30.9314,30.7806,30.8636,69000.0
2007-11-13 09:45:00,40.95,40.98,40.75,40.76,40600.0,30.8711,30.8937,30.7203,30.7279,40600.0
2007-11-13 09:50:00,40.78,40.78,40.38,40.6,56500.0,30.7429,30.7429,30.4414,30.6072,56500.0
2007-11-13 09:55:00,40.59,40.62,40.53,40.62,22100.0,30.5997,30.6223,30.5545,30.6223,22100.0
2007-11-13 10:00:00,40.61,40.85,40.56,40.61,43900.0,30.6148,30.7957,30.5771,30.6148,43900.0
2007-11-13 10:05:00,40.59,40.73,40.59,40.68,35400.0,30.5997,30.7053,30.5997,30.6676,35400.0
2007-11-13 10:10:00,40.68,40.71,40.51,40.66,49800.0,30.6676,30.6902,30.5394,30.6525,49800.0
2007-11-13 10:15:00,40.66,40.71,40.52,40.57,34300.0,30.6525,30.6902,30.5469,30.5846,34300.0
2007-11-13 10:20:00,40.57,40.6,40.55,40.58,12800.0,30.5846,30.6072,30.5696,30.5922,12800.0
2007-11-13 10:25:00,40.56,40.6,40.5,40.6,141400.0,30.5771,30.6072,30.5319,30.6072,141400.0
2007-11-13 10:30:00,40.59,40.6,40.5,40.5,26900.0,30.5997,30.6072,30.5319,30.5319,26900.0
2007-11-13 10:35:00,40.49,40.55,40.41,40.41,62500.0,30.5243,30.5696,30.464,30.464,62500.0
2007-11-13 10:40:00,40.43,40.45,40.34,40.41,20400.0,30.4791,30.4942,30.4112,30.464,20400.0
2007-11-13 10:45:00,40.41,40.43,40.4,40.43,15000.0,30.464,30.4791,30.4565,30.4791,15000.0
2007-11-13 10:50:00,40.42,40.53,40.41,40.49,17700.0,30.4716,30.5545,30.464,30.5243,17700.0
2007-11-13 10:55:00,40.52,40.53,40.4,40.41,28900.0,30.5469,30.5545,30.4565,30.464,28900.0
2007-11-13 11:00:00,40.41,40.47,40.3,40.45,154600.0,30.464,30.5092,30.3811,30.4942,154600.0
2007-11-13 11:05:00,40.45,40.5,40.41,40.41,17700.0,30.4942,30.5319,30.464,30.464,17700.0
2007-11-13 11:10:00,40.41,40.41,40.2,40.2,30100.0,30.464,30.464,30.3057,30.3057,30100.0
2007-11-13 11:15:00,40.2,40.22,40.18,40.21,34800.0,30.3057,30.3208,30.2906,30.3132,34800.0
2007-11-13 11:20:00,40.21,40.21,40.11,40.16,37100.0,30.3132,30.3132,30.2378,30.2755,37100.0
2007-11-13 11:25:00,40.16,40.21,40.15,40.2,35300.0,30.2755,30.3132,30.268,30.3057,35300.0
2007-11-13 11:30:00,40.2,40.28,40.2,40.24,58900.0,30.3057,30.366,30.3057,30.3359,58900.0
2007-11-13 11:35:00,40.24,40.26,40.2,40.2,61700.0,30.3359,30.3509,30.3057,30.3057,61700.0
2007-11-13 11:40:00,40.2,40.21,40.2,40.21,22500.0,30.3057,30.3132,30.3057,30.3132,22500.0
2007-11-13 11:45:00,40.21,40.28,40.21,40.26,33100.0,30.3132,30.366,30.3132,30.3509,33100.0
2007-11-13 11:50:00,40.25,40.25,40.18,40.19,54400.0,30.3434,30.3434,30.2906,30.2982,54400.0
2007-11-13 11:55:00,40.18,40.26,40.18,40.23,37700.0,30.2906,30.3509,30.2906,30.3283,37700.0
2007-11-13 12:00:00,40.23,40.26,40.2,40.22,42700.0,30.3283,30.3509,30.3057,30.3208,42700.0
2007-11-13 12:05:00,40.22,40.29,40.21,40.22,44300.0,30.3208,30.3735,30.3132,30.3208,44300.0
2007-11-13 12:10:00,40.22,40.26,40.19,40.2,19800.0,30.3208,30.3509,30.2982,30.3057,19800.0
2007-11-13 12:15:00,40.2,40.28,40.19,40.27,49900.0,30.3057,30.366,30.2982,30.3585,49900.0
2007-11-13 12:20:00,40.28,40.4,40.28,40.31,34000.0,30.366,30.4565,30.366,30.3886,34000.0
2007-11-13 12:25:00,40.31,40.31,40.25,40.25,16100.0,30.3886,30.3886,30.3434,30.3434,16100.0
2007-11-13 12:30:00,40.28,40.45,40.28,40.42,21800.0,30.366,30.4942,30.366,30.4716,21800.0
2007-11-13 12:35:00,40.45,40.47,40.4,40.46,18800.0,30.4942,30.5092,30.4565,30.5017,18800.0
2007-11-13 12:40:00,40.46,40.56,40.44,40.55,37500.0,30.5017,30.5771,30.4866,30.5696,37500.0
2007-11-13 12:45:00,40.54,40.54,40.4,40.43,80000.0,30.562,30.562,30.4565,30.4791,80000.0
2007-11-13 12:50:00,40.43,40.5,40.43,40.48,23300.0,30.4791,30.5319,30.4791,30.5168,23300.0
2007-11-13 12:55:00,40.48,40.48,40.4,40.42,30200.0,30.5168,30.5168,30.4565,30.4716,30200.0
2007-11-13 13:00:00,40.42,40.45,40.39,40.41,9300.0,30.4716,30.4942,30.4489,30.464,9300.0
2007-11-13 13:05:00,40.41,40.41,40.32,40.32,15400.0,30.464,30.464,30.3962,30.3962,15400.0
2007-11-13 13:10:00,40.31,40.33,40.3,40.31,10100.0,30.3886,30.4037,30.3811,30.3886,10100.0
2007-11-13 13:15:00,40.32,40.38,40.27,40.35,33900.0,30.3962,30.4414,30.3585,30.4188,33900.0
2007-11-13 13:20:00,40.34,40.58,40.34,40.58,23400.0,30.4112,30.5922,30.4112,30.5922,23400.0
2007-11-13 13:25:00,40.56,40.61,40.53,40.61,34300.0,30.5771,30.6148,30.5545,30.6148,34300.0
2007-11-13 13:30:00,40.62,40.65,40.52,40.59,22100.0,30.6223,30.6449,30.5469,30.5997,22100.0
2007-11-13 13:35:00,40.59,40.78,40.59,40.77,19900.0,30.5997,30.7429,30.5997,30.7354,19900.0
2007-11-13 13:40:00,40.77,40.82,40.75,40.77,54000.0,30.7354,30.7731,30.7203,30.7354,54000.0
2007-11-13 13:45:00,40.76,40.78,40.75,40.77,8800.0,30.7279,30.7429,30.7203,30.7354,8800.0
2007-11-13 13:50:00,40.78,40.82,40.58,40.61,29900.0,30.7429,30.7731,30.5922,30.6148,29900.0
2007-11-13 13:55:00,40.6,40.7,40.55,40.69,12100.0,30.6072,30.6826,30.5696,30.6751,12100.0
2007-11-13 14:00:00,40.69,40.7,40.69,40.69,15400.0,30.6751,30.6826,30.6751,30.6751,15400.0
2007-11-13 14:05:00,40.7,40.71,40.46,40.47,32000.0,30.6826,30.6902,30.5017,30.5092,32000.0
2007-11-13 14:10:00,40.47,40.52,40.43,40.43,14600.0,30.5092,30.5469,30.4791,30.4791,14600.0
2007-11-13 14:15:00,40.43,40.53,40.42,40.51,16700.0,30.4791,30.5545,30.4716,30.5394,16700.0
2007-11-13 14:20:00,40.51,40.64,40.51,40.63,20800.0,30.5394,30.6374,30.5394,30.6299,20800.0
2007-11-13 14:25:00,40.61,40.69,40.6,40.65,20400.0,30.6148,30.6751,30.6072,30.6449,20400.0
2007-11-13 14:30:00,40.65,40.67,40.63,40.65,28000.0,30.6449,30.66,30.6299,30.6449,28000.0
2007-11-13 14:35:00,40.65,40.67,40.6,40.62,19800.0,30.6449,30.66,30.6072,30.6223,19800.0
2007-11-13 14:40:00,40.62,40.76,40.61,40.75,17400.0,30.6223,30.7279,30.6148,30.7203,17400.0
2007-11-13 14:45:00,40.73,40.73,40.7,40.73,13200.0,30.7053,30.7053,30.6826,30.7053,13200.0
2007-11-13 14:50:00,40.73,40.84,40.73,40.84,62900.0,30.7053,30.7882,30.7053,30.7882,62900.0
2007-11-13 14:55:00,40.83,40.89,40.82,40.88,48100.0,30.7806,30.8259,30.7731,30.8183,48100.0
2007-11-13 15:00:00,40.89,40.94,40.86,40.91,55200.0,30.8259,30.8636,30.8033,30.8409,55200.0
2007-11-13 15:05:00,40.9,40.9,40.85,40.87,55800.0,30.8334,30.8334,30.7957,30.8108,55800.0
2007-11-13 15:10:00,40.87,40.93,40.81,40.81,52500.0,30.8108,30.856,30.7656,30.7656,52500.0
2007-11-13 15:15:00,40.81,40.94,40.79,40.91,65100.0,30.7656,30.8636,30.7505,30.8409,65100.0
2007-11-13 15:20:00,40.9,40.97,40.9,40.96,73700.0,30.8334,30.8862,30.8334,30.8786,73700.0
2007-11-13 15:25:00,40.95,41.0,40.86,40.86,53200.0,30.8711,30.9088,30.8033,30.8033,53200.0
2007-11-13 15:30:00,40.86,40.99,40.86,40.97,39000.0,30.8033,30.9013,30.8033,30.8862,39000.0
2007-11-13 15:35:00,40.97,41.01,40.95,41.0,32700.0,30.8862,30.9163,30.8711,30.9088,32700.0
2007-11-13 15:40:00,41.0,41.02,40.97,40.98,59000.0,30.9088,30.9239,30.8862,30.8937,59000.0
2007-11-13 15:45:00,40.97,40.98,40.91,40.97,64700.0,30.8862,30.8937,30.8409,30.8862,64700.0
2007-11-13 15:50:00,40.97,41.02,40.92,41.0,72500.0,30.8862,30.9239,30.8485,30.9088,72500.0
2007-11-13 15:55:00,41.0,41.0,40.9,40.95,107300.0,30.9088,30.9088,30.8334,30.8711,107300.0
2007-11-14 09:30:00,41.0,41.46,41.0,41.0,23100.0,30.9088,31.2556,30.9088,30.9088,23100.0
2007-11-14 09:35:00,41.0,41.34,41.0,41.07,24700.0,30.9088,31.1651,30.9088,30.9616,24700.0
2007-11-14 09:40:00,41.07,41.1,40.93,41.07,22500.0,30.9616,30.9842,30.856,30.9616,22500.0
2007-11-14 09:45:00,41.04,41.1,40.84,40.84,22900.0,30.939,30.9842,30.7882,30.7882,22900.0
2007-11-14 09:50:00,40.86,41.08,40.84,41.02,101200.0,30.8033,30.9691,30.7882,30.9239,101200.0
2007-11-14 09:55:00,41.0,41.02,40.86,40.88,30900.0,30.9088,30.9239,30.8033,30.8183,30900.0
2007-11-14 10:00:00,40.87,41.05,40.77,40.96,67300.0,30.8108,30.9465,30.7354,30.8786,67300.0
2007-11-14 10:05:00,40.96,41.0,40.92,40.92,14500.0,30.8786,30.9088,30.8485,30.8485,14500.0
2007-11-14 10:10:00,40.94,41.02,40.91,40.99,14400.0,30.8636,30.9239,30.8409,30.9013,14400.0
2007-11-14 10:15:00,41.0,41.0,40.92,40.97,16000.0,30.9088,30.9088,30.8485,30.8862,16000.0
2007-11-14 10:20:00,40.97,41.01,40.96,40.99,35300.0,30.8862,30.9163,30.8786,30.9013,35300.0
2007-11-14 10:25:00,40.99,41.0,40.95,40.97,14100.0,30.9013,30.9088,30.8711,30.8862,14100.0
2007-11-14 10:30:00,40.97,40.98,40.91,40.92,8000.0,30.8862,30.8937,30.8409,30.8485,8000.0
2007-11-14 10:35:00,40.93,40.95,40.9,40.93,8500.0,30.856,30.8711,30.8334,30.856,8500.0
2007-11-14 10:40:00,40.94,40.94,40.83,40.87,7500.0,30.8636,30.8636,30.7806,30.8108,7500.0
2007-11-14 10:45:00,40.83,40.97,40.83,40.97,3800.0,30.7806,30.8862,30.7806,30.8862,3800.0
2007-11-14 10:50:00,40.97,41.0,40.94,40.94,7300.0,30.8862,30.9088,30.8636,30.8636,7300.0
2007-11-14 10:55:00,40.94,40.95,40.83,40.83,5200.0,30.8636,30.8711,30.7806,30.7806,5200.0
2007-11-14 11:00:00,40.82,40.88,40.78,40.87,7700.0,30.7731,30.8183,30.7429,30.8108,7700.0
2007-11-14 11:05:00,40.87,40.87,40.74,40.75,9300.0,30.8108,30.8108,30.7128,30.7203,9300.0
2007-11-14 11:10:00,40.74,40.76,40.68,40.74,17300.0,30.7128,30.7279,30.6676,30.7128,17300.0
2007-11-14 11:15:00,40.75,40.86,40.75,40.85,17100.0,30.7203,30.8033,30.7203,30.7957,17100.0
2007-11-14 11:20:00,40.85,40.86,40.79,40.79,5300.0,30.7957,30.8033,30.7505,30.7505,5300.0
2007-11-14 11:25:00,40.79,40.8,40.74,40.79,8600.0,30.7505,30.758,30.7128,30.7505,8600.0
2007-11-14 11:30:00,40.79,40.86,40.74,40.85,16800.0,30.7505,30.8033,30.7128,30.7957,16800.0
2007-11-14 11:35:00,40.86,40.86,40.83,40.85,17800.0,30.8033,30.8033,30.7806,30.7957,17800.0
2007-11-14 11:40:00,40.85,40.86,40.79,40.85,9500.0,30.7957,30.8033,30.7505,30.7957,9500.0
2007-11-14 11:45:00,40.85,40.86,40.81,40.84,10500.0,30.7957,30.8033,30.7656,30.7882,10500.0
2007-11-14 11:50:00,40.86,40.86,40.83,40.85,7300.0,30.8033,30.8033,30.7806,30.7957,7300.0
2007-11-14 11:55:00,40.84,40.86,40.82,40.84,7400.0,30.7882,30.8033,30.7731,30.7882,7400.0
2007-11-14 12:00:00,40.84,40.85,40.84,40.84,2900.0,30.7882,30.7957,30.7882,30.7882,2900.0
2007-11-14 12:05:00,40.84,40.85,40.8,40.84,20800.0,30.7882,30.7957,30.758,30.7882,20800.0
2007-11-14 12:10:00,40.85,40.86,40.83,40.85,10300.0,30.7957,30.8033,30.7806,30.7957,10300.0
2007-11-14 12:15:00,40.85,40.87,40.83,40.84,54400.0,30.7957,30.8108,30.7806,30.7882,54400.0
2007-11-14 12:20:00,40.85,40.9,40.84,40.89,5700.0,30.7957,30.8334,30.7882,30.8259,5700.0
2007-11-14 12:25:00,40.9,40.96,40.88,40.95,27000.0,30.8334,30.8786,30.8183,30.8711,27000.0
2007-11-14 12:30:00,40.95,40.96,40.85,40.94,137000.0,30.8711,30.8786,30.7957,30.8636,137000.0
2007-11-14 12:35:00,40.92,40.95,40.9,40.95,8100.0,30.8485,30.8711,30.8334,30.8711,8100.0
2007-11-14 12:40:00,40.95,40.96,40.92,40.95,19400.0,30.8711,30.8786,30.8485,30.8711,19400.0
2007-11-14 12:45:00,40.94,40.95,40.87,40.9,12000.0,30.8636,30.8711,30.8108,30.8334,12000.0
2007-11-14 12:50:00,40.9,40.91,40.87,40.9,10600.0,30.8334,30.8409,30.8108,30.8334,10600.0
2007-11-14 12:55:00,40.9,40.95,40.9,40.92,15200.0,30.8334,30.8711,30.8334,30.8485,15200.0
2007-11-14 13:00:00,40.91,40.95,40.91,40.93,7900.0,30.8409,30.8711,30.8409,30.856,7900.0
2007-11-14 13:05:00,40.93,41.0,40.93,40.94,23800.0,30.856,30.9088,30.856,30.8636,23800.0
2007-11-14 13:10:00,40.95,41.0,40.95,41.0,14600.0,30.8711,30.9088,30.8711,30.9088,14600.0
2007-11-14 13:15:00,40.99,41.0,40.93,40.98,12100.0,30.9013,30.9088,30.856,30.8937,12100.0
2007-11-14 13:20:00,40.97,41.0,40.9,40.99,32900.0,30.8862,30.9088,30.8334,30.9013,32900.0
2007-11-14 13:25:00,40.99,41.0,40.97,40.99,45000.0,30.9013,30.9088,30.8862,30.9013,45000.0
2007-11-14 13:30:00,40.99,41.0,40.99,41.0,71300.0,30.9013,30.9088,30.9013,30.9088,71300.0
2007-11-14 13:35:00,41.0,41.0,40.94,40.95,10300.0,30.9088,30.9088,30.8636,30.8711,10300.0
2007-11-14 13:40:00,40.95,41.09,40.94,41.05,76900.0,30.8711,30.9766,30.8636,30.9465,76900.0
2007-11-14 13:45:00,41.04,41.05,40.98,40.99,114100.0,30.939,30.9465,30.8937,30.9013,114100.0
2007-11-14 13:50:00,40.99,40.99,40.92,40.92,6100.0,30.9013,30.9013,30.8485,30.8485,6100.0
2007-11-14 13:55:00,40.91,40.91,40.81,40.81,12200.0,30.8409,30.8409,30.7656,30.7656,12200.0
2007-11-14 14:00:00,40.82,40.84,40.78,40.83,5900.0,30.7731,30.7882,30.7429,30.7806,5900.0
2007-11-14 14:05:00,40.82,40.9,40.82,40.89,9900.0,30.7731,30.8334,30.7731,30.8259,9900.0
2007-11-14 14:10:00,40.89,40.95,40.88,40.95,6300.0,30.8259,30.8711,30.8183,30.8711,6300.0
2007-11-14 14:15:00,40.95,40.97,40.93,40.96,7500.0,30.8711,30.8862,30.856,30.8786,7500.0
2007-11-14 14:20:00,40.96,40.96,40.7,40.77,86500.0,30.8786,30.8786,30.6826,30.7354,86500.0
2007-11-14 14:25:00,40.8,40.92,40.78,40.88,10100.0,30.758,30.8485,30.7429,30.8183,10100.0
2007-11-14 14:30:00,40.88,40.88,40.81,40.85,4400.0,30.8183,30.8183,30.7656,30.7957,4400.0
2007-11-14 14:35:00,40.86,40.95,40.84,40.94,17800.0,30.8033,30.8711,30.7882,30.8636,17800.0
2007-11-14 14:40:00,40.94,40.95,40.86,40.9,19000.0,30.8636,30.8711,30.8033,30.8334,19000.0
2007-11-14 14:45:00,40.9,40.91,40.81,40.87,31700.0,30.8334,30.8409,30.7656,30.8108,31700.0
2007-11-14 14:50:00,40.83,40.92,40.83,40.9,19300.0,30.7806,30.8485,30.7806,30.8334,19300.0
2007-11-14 14:55:00,40.9,40.96,40.85,40.85,15100.0,30.8334,30.8786,30.7957,30.7957,15100.0
2007-11-14 15:00:00,40.87,40.93,40.83,40.87,15200.0,30.8108,30.856,30.7806,30.8108,15200.0
2007-11-14 15:05:00,40.88,40.97,40.88,40.96,16100.0,30.8183,30.8862,30.8183,30.8786,16100.0
2007-11-14 15:10:00,40.96,40.99,40.93,40.93,26300.0,30.8786,30.9013,30.856,30.856,26300.0
2007-11-14 15:15:00,40.93,40.97,40.93,40.95,16900.0,30.856,30.8862,30.856,30.8711,16900.0
2007-11-14 15:20:00,40.95,41.0,40.94,41.0,32100.0,30.8711,30.9088,30.8636,30.9088,32100.0
2007-11-14 15:25:00,40.99,41.0,40.96,40.97,28700.0,30.9013,30.9088,30.8786,30.8862,28700.0
2007-11-14 15:30:00,40.96,40.98,40.89,40.92,34400.0,30.8786,30.8937,30.8259,30.8485,34400.0
2007-11-14 15:35:00,40.92,40.92,40.81,40.81,37300.0,30.8485,30.8485,30.7656,30.7656,37300.0
2007-11-14 15:40:00,40.81,40.83,40.71,40.8,35000.0,30.7656,30.7806,30.6902,30.758,35000.0
2007-11-14 15:45:00,40.8,40.8,40.71,40.78,22200.0,30.758,30.758,30.6902,30.7429,22200.0
2007-11-14 15:50:00,40.78,40.78,40.62,40.63,67800.0,30.7429,30.7429,30.6223,30.6299,67800.0
2007-11-14 15:55:00,40.63,40.7,40.61,40.62,57400.0,30.6299,30.6826,30.6148,30.6223,57400.0
2007-11-15 09:30:00,40.7,40.7,40.26,40.48,32800.0,30.6826,30.6826,30.3509,30.5168,32800.0
2007-11-15 09:35:00,40.47,40.55,40.35,40.47,24300.0,30.5092,30.5696,30.4188,30.5092,24300.0
2007-11-15 09:40:00,40.47,40.56,40.33,40.34,94700.0,30.5092,30.5771,30.4037,30.4112,94700.0
2007-11-15 09:45:00,40.31,40.4,40.25,40.34,66500.0,30.3886,30.4565,30.3434,30.4112,66500.0
2007-11-15 09:50:00,40.35,40.35,40.27,40.29,55000.0,30.4188,30.4188,30.3585,30.3735,55000.0
2007-11-15 09:55:00,40.29,40.33,40.25,40.26,42800.0,30.3735,30.4037,30.3434,30.3509,42800.0
2007-11-15 10:00:00,40.29,40.3,40.25,40.27,39600.0,30.3735,30.3811,30.3434,30.3585,39600.0
2007-11-15 10:05:00,40.26,40.3,40.2,40.27,134100.0,30.3509,30.3811,30.3057,30.3585,134100.0
2007-11-15 10:10:00,40.28,40.38,40.28,40.37,43800.0,30.366,30.4414,30.366,30.4339,43800.0
2007-11-15 10:15:00,40.37,40.39,40.25,40.29,28600.0,30.4339,30.4489,30.3434,30.3735,28600.0
2007-11-15 10:20:00,40.3,40.6,40.3,40.58,96400.0,30.3811,30.6072,30.3811,30.5922,96400.0
2007-11-15 10:25:00,40.58,40.75,40.54,40.74,55400.0,30.5922,30.7203,30.562,30.7128,55400.0
2007-11-15 10:30:00,40.74,40.76,40.43,40.44,62500.0,30.7128,30.7279,30.4791,30.4866,62500.0
2007-11-15 10:35:00,40.46,40.5,40.44,40.45,30600.0,30.5017,30.5319,30.4866,30.4942,30600.0
2007-11-15 10:40:00,40.45,40.46,40.42,40.43,10700.0,30.4942,30.5017,30.4716,30.4791,10700.0
2007-11-15 10:45:00,40.42,40.42,40.3,40.33,19300.0,30.4716,30.4716,30.3811,30.4037,19300.0
2007-11-15 10:50:00,40.32,40.5,40.31,40.5,24600.0,30.3962,30.5319,30.3886,30.5319,24600.0
2007-11-15 10:55:00,40.5,40.5,40.44,40.46,6000.0,30.5319,30.5319,30.4866,30.5017,6000.0
2007-11-15 11:00:00,40.46,40.5,40.44,40.49,25700.0,30.5017,30.5319,30.4866,30.5243,25700.0
2007-11-15 11:05:00,40.49,40.54,40.49,40.54,11300.0,30.5243,30.562,30.5243,30.562,11300.0
2007-11-15 11:10:00,40.53,40.55,40.49,40.49,9600.0,30.5545,30.5696,30.5243,30.5243,9600.0
2007-11-15 11:15:00,40.48,40.48,40.27,40.32,19600.0,30.5168,30.5168,30.3585,30.3962,19600.0
2007-11-15 11:20:00,40.3,40.32,40.25,40.29,16800.0,30.3811,30.3962,30.3434,30.3735,16800.0
2007-11-15 11:25:00,40.27,40.29,40.24,40.26,20300.0,30.3585,30.3735,30.3359,30.3509,20300.0
2007-11-15 11:30:00,40.26,40.27,40.23,40.25,22900.0,30.3509,30.3585,30.3283,30.3434,22900.0
2007-11-15 11:35:00,40.25,40.27,40.23,40.25,13600.0,30.3434,30.3585,30.3283,30.3434,13600.0
2007-11-15 11:40:00,40.24,40.24,40.17,40.18,25000.0,30.3359,30.3359,30.2831,30.2906,25000.0
2007-11-15 11:45:00,40.18,40.19,40.16,40.19,18200.0,30.2906,30.2982,30.2755,30.2982,18200.0
2007-11-15 11:50:00,40.19,40.21,40.12,40.17,22200.0,30.2982,30.3132,30.2454,30.2831,22200.0
2007-11-15 11:55:00,40.17,40.18,40.13,40.18,35300.0,30.2831,30.2906,30.2529,30.2906,35300.0
2007-11-15 12:00:00,40.18,40.26,40.16,40.21,51500.0,30.2906,30.3509,30.2755,30.3132,51500.0
2007-11-15 12:05:00,40.21,40.25,40.2,40.25,47700.0,30.3132,30.3434,30.3057,30.3434,47700.0
2007-11-15 12:10:00,40.25,40.28,40.25,40.26,13200.0,30.3434,30.366,30.3434,30.3509,13200.0
2007-11-15 12:15:00,40.25,40.29,40.24,40.25,15200.0,30.3434,30.3735,30.3359,30.3434,15200.0
2007-11-15 12:20:00,40.24,40.25,40.19,40.19,18300.0,30.3359,30.3434,30.2982,30.2982,18300.0
2007-11-15 12:25:00,40.18,40.18,40.13,40.15,29200.0,30.2906,30.2906,30.2529,30.268,29200.0
2007-11-15 12:30:00,40.15,40.19,40.14,40.15,19900.0,30.268,30.2982,30.2605,30.268,19900.0
2007-11-15 12:35:00,40.16,40.16,40.13,40.13,22100.0,30.2755,30.2755,30.2529,30.2529,22100.0
2007-11-15 12:40:00,40.12,40.13,40.07,40.13,56500.0,30.2454,30.2529,30.2077,30.2529,56500.0
2007-11-15 12:45:00,40.12,40.33,40.11,40.33,43400.0,30.2454,30.4037,30.2378,30.4037,43400.0
2007-11-15 12:50:00,40.34,40.42,40.32,40.42,22800.0,30.4112,30.4716,30.3962,30.4716,22800.0
2007-11-15 12:55:00,40.42,40.42,40.31,40.31,15900.0,30.4716,30.4716,30.3886,30.3886,15900.0
2007-11-15 13:00:00,40.31,40.34,40.23,40.34,17900.0,30.3886,30.4112,30.3283,30.4112,17900.0
2007-11-15 13:05:00,40.34,40.39,40.34,40.39,11700.0,30.4112,30.4489,30.4112,30.4489,11700.0
2007-11-15 13:10:00,40.38,40.52,40.38,40.51,21400.0,30.4414,30.5469,30.4414,30.5394,21400.0
2007-11-15 13:15:00,40.51,40.51,40.45,40.47,30000.0,30.5394,30.5394,30.4942,30.5092,30000.0
2007-11-15 13:20:00,40.47,40.5,40.46,40.48,21700.0,30.5092,30.5319,30.5017,30.5168,21700.0
2007-11-15 13:25:00,40.48,40.53,40.47,40.5,22200.0,30.5168,30.5545,30.5092,30.5319,22200.0
2007-11-15 13:30:00,40.5,40.53,40.44,40.51,38500.0,30.5319,30.5545,30.4866,30.5394,38500.0
2007-11-15 13:35:00,40.5,40.51,40.48,40.5,29700.0,30.5319,30.5394,30.5168,30.5319,29700.0
2007-11-15 13:40:00,40.5,40.54,40.5,40.52,28800.0,30.5319,30.562,30.5319,30.5469,28800.0
2007-11-15 13:45:00,40.52,40.57,40.49,40.5,30400.0,30.5469,30.5846,30.5243,30.5319,30400.0
2007-11-15 13:50:00,40.5,40.52,40.46,40.49,23700.0,30.5319,30.5469,30.5017,30.5243,23700.0
2007-11-15 13:55:00,40.48,40.5,40.45,40.5,27100.0,30.5168,30.5319,30.4942,30.5319,27100.0
2007-11-15 14:00:00,40.5,40.55,40.47,40.48,51200.0,30.5319,30.5696,30.5092,30.5168,51200.0
2007-11-15 14:05:00,40.48,40.53,40.47,40.52,40200.0,30.5168,30.5545,30.5092,30.5469,40200.0
2007-11-15 14:10:00,40.52,40.53,40.47,40.48,37700.0,30.5469,30.5545,30.5092,30.5168,37700.0
2007-11-15 14:15:00,40.47,40.48,40.44,40.47,13800.0,30.5092,30.5168,30.4866,30.5092,13800.0
2007-11-15 14:20:00,40.47,40.49,40.41,40.43,24200.0,30.5092,30.5243,30.464,30.4791,24200.0
2007-11-15 14:25:00,40.42,40.43,40.38,40.38,17900.0,30.4716,30.4791,30.4414,30.4414,17900.0
2007-11-15 14:30:00,40.37,40.37,40.23,40.33,30100.0,30.4339,30.4339,30.3283,30.4037,30100.0
2007-11-15 14:35:00,40.33,40.37,40.31,40.37,19600.0,30.4037,30.4339,30.3886,30.4339,19600.0
2007-11-15 14:40:00,40.37,40.4,40.25,40.28,27000.0,30.4339,30.4565,30.3434,30.366,27000.0
2007-11-15 14:45:00,40.25,40.34,40.24,40.29,29100.0,30.3434,30.4112,30.3359,30.3735,29100.0
2007-11-15 14:50:00,40.3,40.3,40.04,40.06,28200.0,30.3811,30.3811,30.1851,30.2002,28200.0
2007-11-15 14:55:00,40.06,40.1,40.04,40.08,17500.0,30.2002,30.2303,30.1851,30.2152,17500.0
2007-11-15 15:00:00,40.09,40.19,40.09,40.16,18500.0,30.2228,30.2982,30.2228,30.2755,18500.0
2007-11-15 15:05:00,40.16,40.16,39.99,40.01,63800.0,30.2755,30.2755,30.1474,30.1625,63800.0
2007-11-15 15:10:00,40.01,40.08,40.01,40.08,45000.0,30.1625,30.2152,30.1625,30.2152,45000.0
2007-11-15 15:15:00,40.09,40.09,40.0,40.07,29400.0,30.2228,30.2228,30.1549,30.2077,29400.0
2007-11-15 15:20:00,40.07,40.19,40.07,40.19,20700.0,30.2077,30.2982,30.2077,30.2982,20700.0
2007-11-15 15:25:00,40.2,40.27,40.06,40.12,45700.0,30.3057,30.3585,30.2002,30.2454,45700.0
2007-11-15 15:30:00,40.1,40.11,39.95,39.97,69300.0,30.2303,30.2378,30.1172,30.1323,69300.0
2007-11-15 15:35:00,39.97,39.98,39.91,39.93,79100.0,30.1323,30.1398,30.0871,30.1022,79100.0
2007-11-15 15:40:00,39.93,40.09,39.9,40.09,61000.0,30.1022,30.2228,30.0795,30.2228,61000.0
2007-11-15 15:45:00,40.1,40.14,40.01,40.03,69400.0,30.2303,30.2605,30.1625,30.1775,69400.0
2007-11-15 15:50:00,40.03,40.05,39.95,40.05,94500.0,30.1775,30.1926,30.1172,30.1926,94500.0
2007-11-15 15:55:00,40.07,40.17,39.99,40.14,51500.0,30.2077,30.2831,30.1474,30.2605,51500.0
2007-11-16 09:30:00,40.14,40.47,40.14,40.24,27100.0,30.2605,30.5092,30.2605,30.3359,27100.0
2007-11-16 09:35:00,40.21,40.21,39.96,40.13,39100.0,30.3132,30.3132,30.1248,30.2529,39100.0
2007-11-16 09:40:00,40.08,40.3,40.08,40.28,54300.0,30.2152,30.3811,30.2152,30.366,54300.0
2007-11-16 09:45:00,40.29,40.48,40.25,40.39,21200.0,30.3735,30.5168,30.3434,30.4489,21200.0
2007-11-16 09:50:00,40.4,40.46,40.15,40.15,19600.0,30.4565,30.5017,30.268,30.268,19600.0
2007-11-16 09:55:00,40.11,40.25,40.11,40.17,20900.0,30.2378,30.3434,30.2378,30.2831,20900.0
2007-11-16 10:00:00,40.11,40.18,39.76,39.76,45100.0,30.2378,30.2906,29.974,29.974,45100.0
2007-11-16 10:05:00,39.74,39.9,39.73,39.8,60500.0,29.9589,30.0795,29.9514,30.0041,60500.0
2007-11-16 10:10:00,39.77,39.77,39.66,39.7,38300.0,29.9815,29.9815,29.8986,29.9288,38300.0
2007-11-16 10:15:00,39.69,39.75,39.65,39.7,98000.0,29.9212,29.9665,29.8911,29.9288,98000.0
2007-11-16 10:20:00,39.7,39.72,39.69,39.71,21100.0,29.9288,29.9438,29.9212,29.9363,21100.0
2007-11-16 10:25:00,39.73,39.75,39.63,39.69,44200.0,29.9514,29.9665,29.876,29.9212,44200.0
2007-11-16 10:30:00,39.7,39.77,39.65,39.75,74600.0,29.9288,29.9815,29.8911,29.9665,74600.0
2007-11-16 10:35:00,39.74,39.76,39.7,39.71,37200.0,29.9589,29.974,29.9288,29.9363,37200.0
2007-11-16 10:40:00,39.71,39.76,39.7,39.75,56800.0,29.9363,29.974,29.9288,29.9665,56800.0
2007-11-16 10:45:00,39.75,39.75,39.66,39.73,38600.0,29.9665,29.9665,29.8986,29.9514,38600.0
2007-11-16 10:50:00,39.73,39.83,39.7,39.74,51100.0,29.9514,30.0268,29.9288,29.9589,51100.0
2007-11-16 10:55:00,39.75,39.82,39.7,39.78,42600.0,29.9665,30.0192,29.9288,29.9891,42600.0
2007-11-16 11:00:00,39.76,39.85,39.74,39.85,61000.0,29.974,30.0418,29.9589,30.0418,61000.0
2007-11-16 11:05:00,39.82,39.83,39.67,39.69,27400.0,30.0192,30.0268,29.9061,29.9212,27400.0
2007-11-16 11:10:00,39.7,39.7,39.64,39.64,6700.0,29.9288,29.9288,29.8835,29.8835,6700.0
2007-11-16 11:15:00,39.63,39.69,39.52,39.69,16300.0,29.876,29.9212,29.7931,29.9212,16300.0
2007-11-16 11:20:00,39.69,39.75,39.68,39.71,19500.0,29.9212,29.9665,29.9137,29.9363,19500.0
2007-11-16 11:25:00,39.71,39.72,39.6,39.68,16600.0,29.9363,29.9438,29.8534,29.9137,16600.0
2007-11-16 11:30:00,39.67,39.75,39.67,39.74,13500.0,29.9061,29.9665,29.9061,29.9589,13500.0
2007-11-16 11:35:00,39.74,39.76,39.71,39.71,41000.0,29.9589,29.974,29.9363,29.9363,41000.0
2007-11-16 11:40:00,39.72,39.75,39.72,39.73,18300.0,29.9438,29.9665,29.9438,29.9514,18300.0
2007-11-16 11:45:00,39.72,39.72,39.63,39.67,15300.0,29.9438,29.9438,29.876,29.9061,15300.0
2007-11-16 11:50:00,39.66,39.7,39.64,39.65,9700.0,29.8986,29.9288,29.8835,29.8911,9700.0
2007-11-16 11:55:00,39.63,39.63,39.59,39.61,12800.0,29.876,29.876,29.8458,29.8609,12800.0
2007-11-16 12:00:00,39.6,39.7,39.6,39.7,8700.0,29.8534,29.9288,29.8534,29.9288,8700.0
2007-11-16 12:05:00,39.69,39.7,39.68,39.69,11700.0,29.9212,29.9288,29.9137,29.9212,11700.0
2007-11-16 12:10:00,39.69,39.71,39.65,39.67,10900.0,29.9212,29.9363,29.8911,29.9061,10900.0
2007-11-16 12:15:00,39.67,39.72,39.6,39.6,21800.0,29.9061,29.9438,29.8534,29.8534,21800.0
2007-11-16 12:20:00,39.61,39.7,39.6,39.7,30100.0,29.8609,29.9288,29.8534,29.9288,30100.0
2007-11-16 12:25:00,39.7,39.7,39.67,39.68,6100.0,29.9288,29.9288,29.9061,29.9137,6100.0
2007-11-16 12:30:00,39.66,39.68,39.63,39.65,38100.0,29.8986,29.9137,29.876,29.8911,38100.0
2007-11-16 12:35:00,39.65,39.65,39.58,39.6,64400.0,29.8911,29.8911,29.8383,29.8534,64400.0
2007-11-16 12:40:00,39.61,39.61,39.56,39.58,30400.0,29.8609,29.8609,29.8232,29.8383,30400.0
2007-11-16 12:45:00,39.59,39.59,39.55,39.56,14400.0,29.8458,29.8458,29.8157,29.8232,14400.0
2007-11-16 12:50:00,39.56,39.56,39.53,39.55,17500.0,29.8232,29.8232,29.8006,29.8157,17500.0
2007-11-16 12:55:00,39.54,39.54,39.45,39.46,21800.0,29.8081,29.8081,29.7403,29.7478,21800.0
2007-11-16 13:00:00,39.45,39.53,39.45,39.5,22700.0,29.7403,29.8006,29.7403,29.778,22700.0
2007-11-16 13:05:00,39.5,39.51,39.46,39.5,60300.0,29.778,29.7855,29.7478,29.778,60300.0
2007-11-16 13:10:00,39.5,39.51,39.45,39.45,40500.0,29.778,29.7855,29.7403,29.7403,40500.0
2007-11-16 13:15:00,39.46,39.52,39.45,39.5,9800.0,29.7478,29.7931,29.7403,29.778,9800.0
2007-11-16 13:20:00,39.5,39.53,39.48,39.5,23500.0,29.778,29.8006,29.7629,29.778,23500.0
2007-11-16 13:25:00,39.5,39.51,39.48,39.49,12600.0,29.778,29.7855,29.7629,29.7704,12600.0
2007-11-16 13:30:00,39.49,39.75,39.48,39.51,23300.0,29.7704,29.9665,29.7629,29.7855,23300.0
2007-11-16 13:35:00,39.51,39.51,39.41,39.48,13700.0,29.7855,29.7855,29.7101,29.7629,13700.0
2007-11-16 13:40:00,39.49,39.6,39.46,39.56,75800.0,29.7704,29.8534,29.7478,29.8232,75800.0
2007-11-16 13:45:00,39.55,39.55,39.46,39.5,18600.0,29.8157,29.8157,29.7478,29.778,18600.0
2007-11-16 13:50:00,39.5,39.52,39.48,39.51,33900.0,29.778,29.7931,29.7629,29.7855,33900.0
2007-11-16 13:55:00,39.51,39.52,39.48,39.51,12700.0,29.7855,29.7931,29.7629,29.7855,12700.0
2007-11-16 14:00:00,39.5,39.51,39.41,39.45,13900.0,29.778,29.7855,29.7101,29.7403,13900.0
2007-11-16 14:05:00,39.46,39.47,39.41,39.44,19200.0,29.7478,29.7554,29.7101,29.7328,19200.0
2007-11-16 14:10:00,39.43,39.44,39.28,39.35,56400.0,29.7252,29.7328,29.6121,29.6649,56400.0
2007-11-16 14:15:00,39.35,39.36,39.07,39.22,73700.0,29.6649,29.6724,29.4538,29.5669,73700.0
2007-11-16 14:20:00,39.22,39.27,39.14,39.22,27600.0,29.5669,29.6046,29.5066,29.5669,27600.0
2007-11-16 14:25:00,39.22,39.43,39.19,39.4,29300.0,29.5669,29.7252,29.5443,29.7026,29300.0
2007-11-16 14:30:00,39.42,39.42,39.32,39.37,27500.0,29.7177,29.7177,29.6423,29.68,27500.0
2007-11-16 14:35:00,39.37,39.41,39.24,39.25,47900.0,29.68,29.7101,29.582,29.5895,47900.0
2007-11-16 14:40:00,39.22,39.44,39.22,39.34,18500.0,29.5669,29.7328,29.5669,29.6574,18500.0
2007-11-16 14:45:00,39.32,39.35,39.28,39.29,13800.0,29.6423,29.6649,29.6121,29.6197,13800.0
2007-11-16 14:50:00,39.3,39.32,39.16,39.21,22700.0,29.6272,29.6423,29.5217,29.5594,22700.0
2007-11-16 14:55:00,39.21,39.29,39.12,39.29,42800.0,29.5594,29.6197,29.4915,29.6197,42800.0
2007-11-16 15:00:00,39.3,39.3,39.18,39.22,40100.0,29.6272,29.6272,29.5367,29.5669,40100.0
2007-11-16 15:05:00,39.22,39.48,39.22,39.37,32500.0,29.5669,29.7629,29.5669,29.68,32500.0
2007-11-16 15:10:00,39.36,39.51,39.36,39.5,20200.0,29.6724,29.7855,29.6724,29.778,20200.0
2007-11-16 15:15:00,39.49,39.72,39.49,39.66,45600.0,29.7704,29.9438,29.7704,29.8986,45600.0
2007-11-16 15:20:00,39.65,39.65,39.51,39.53,19000.0,29.8911,29.8911,29.7855,29.8006,19000.0
2007-11-16 15:25:00,39.53,39.58,39.44,39.44,47700.0,29.8006,29.8383,29.7328,29.7328,47700.0
2007-11-16 15:30:00,39.45,39.5,39.43,39.47,14400.0,29.7403,29.778,29.7252,29.7554,14400.0
2007-11-16 15:35:00,39.47,39.49,39.35,39.35,18600.0,29.7554,29.7704,29.6649,29.6649,18600.0
2007-11-16 15:40:00,39.36,39.51,39.35,39.49,57900.0,29.6724,29.7855,29.6649,29.7704,57900.0
2007-11-16 15:45:00,39.49,39.53,39.48,39.53,87300.0,29.7704,29.8006,29.7629,29.8006,87300.0
2007-11-16 15:50:00,39.53,39.63,39.52,39.56,63900.0,29.8006,29.876,29.7931,29.8232,63900.0
2007-11-16 15:55:00,39.56,39.71,39.48,39.64,124700.0,29.8232,29.9363,29.7629,29.8835,124700.0
2007-11-19 09:30:00,39.57,39.57,39.14,39.32,27800.0,29.8308,29.8308,29.5066,29.6423,27800.0
2007-11-19 09:35:00,39.32,39.6,39.32,39.6,37500.0,29.6423,29.8534,29.6423,29.8534,37500.0
2007-11-19 09:40:00,39.6,39.67,39.54,39.56,77300.0,29.8534,29.9061,29.8081,29.8232,77300.0
2007-11-19 09:45:00,39.56,39.63,39.55,39.59,42500.0,29.8232,29.876,29.8157,29.8458,42500.0
2007-11-19 09:50:00,39.6,39.65,39.48,39.64,35100.0,29.8534,29.8911,29.7629,29.8835,35100.0
2007-11-19 09:55:00,39.64,39.71,39.54,39.55,21600.0,29.8835,29.9363,29.8081,29.8157,21600.0
2007-11-19 10:00:00,39.56,39.6,39.45,39.59,28800.0,29.8232,29.8534,29.7403,29.8458,28800.0
2007-11-19 10:05:00,39.59,39.63,39.56,39.58,33800.0,29.8458,29.876,29.8232,29.8383,33800.0
2007-11-19 10:10:00,39.59,39.67,39.58,39.66,17900.0,29.8458,29.9061,29.8383,29.8986,17900.0
2007-11-19 10:15:00,39.66,39.81,39.63,39.8,34900.0,29.8986,30.0117,29.876,30.0041,34900.0
2007-11-19 10:20:00,39.78,39.82,39.64,39.64,37800.0,29.9891,30.0192,29.8835,29.8835,37800.0
2007-11-19 10:25:00,39.66,39.71,39.59,39.7,39400.0,29.8986,29.9363,29.8458,29.9288,39400.0
2007-11-19 10:30:00,39.69,39.71,39.58,39.58,42300.0,29.9212,29.9363,29.8383,29.8383,42300.0
2007-11-19 10:35:00,39.61,39.62,39.54,39.61,10500.0,29.8609,29.8685,29.8081,29.8609,10500.0
2007-11-19 10:40:00,39.61,39.65,39.57,39.64,21000.0,29.8609,29.8911,29.8308,29.8835,21000.0
2007-11-19 10:45:00,39.64,39.68,39.63,39.66,17600.0,29.8835,29.9137,29.876,29.8986,17600.0
2007-11-19 10:50:00,39.66,39.66,39.5,39.52,16500.0,29.8986,29.8986,29.778,29.7931,16500.0
2007-11-19 10:55:00,39.5,39.55,39.49,39.49,14000.0,29.778,29.8157,29.7704,29.7704,14000.0
2007-11-19 11:00:00,39.51,39.51,39.45,39.49,13000.0,29.7855,29.7855,29.7403,29.7704,13000.0
2007-11-19 11:05:00,39.49,39.56,39.4,39.47,43900.0,29.7704,29.8232,29.7026,29.7554,43900.0
2007-11-19 11:10:00,39.48,39.49,39.45,39.46,11500.0,29.7629,29.7704,29.7403,29.7478,11500.0
2007-11-19 11:15:00,39.48,39.6,39.48,39.6,14600.0,29.7629,29.8534,29.7629,29.8534,14600.0
2007-11-19 11:20:00,39.59,39.64,39.56,39.61,13400.0,29.8458,29.8835,29.8232,29.8609,13400.0
2007-11-19 11:25:00,39.63,39.71,39.61,39.69,12600.0,29.876,29.9363,29.8609,29.9212,12600.0
2007-11-19 11:30:00,39.68,39.78,39.68,39.78,27300.0,29.9137,29.9891,29.9137,29.9891,27300.0
2007-11-19 11:35:00,39.76,39.77,39.74,39.77,22600.0,29.974,29.9815,29.9589,29.9815,22600.0
2007-11-19 11:40:00,39.78,39.81,39.73,39.75,32200.0,29.9891,30.0117,29.9514,29.9665,32200.0
2007-11-19 11:45:00,39.74,39.8,39.67,39.7,32300.0,29.9589,30.0041,29.9061,29.9288,32300.0
2007-11-19 11:50:00,39.71,39.71,39.55,39.55,21700.0,29.9363,29.9363,29.8157,29.8157,21700.0
2007-11-19 11:55:00,39.54,39.58,39.5,39.5,25500.0,29.8081,29.8383,29.778,29.778,25500.0
2007-11-19 12:00:00,39.5,39.52,39.4,39.51,16500.0,29.778,29.7931,29.7026,29.7855,16500.0
2007-11-19 12:05:00,39.5,39.63,39.5,39.62,16200.0,29.778,29.876,29.778,29.8685,16200.0
2007-11-19 12:10:00,39.61,39.67,39.54,39.55,31700.0,29.8609,29.9061,29.8081,29.8157,31700.0
2007-11-19 12:15:00,39.55,39.57,39.44,39.52,31900.0,29.8157,29.8308,29.7328,29.7931,31900.0
2007-11-19 12:20:00,39.55,39.57,39.44,39.47,18100.0,29.8157,29.8308,29.7328,29.7554,18100.0
2007-11-19 12:25:00,39.47,39.56,39.46,39.47,19700.0,29.7554,29.8232,29.7478,29.7554,19700.0
2007-11-19 12:30:00,39.48,39.48,39.38,39.4,22000.0,29.7629,29.7629,29.6875,29.7026,22000.0
2007-11-19 12:35:00,39.41,39.45,39.39,39.43,17100.0,29.7101,29.7403,29.6951,29.7252,17100.0
2007-11-19 12:40:00,39.44,39.49,39.32,39.35,31000.0,29.7328,29.7704,29.6423,29.6649,31000.0
2007-11-19 12:45:00,39.35,39.45,39.34,39.41,30000.0,29.6649,29.7403,29.6574,29.7101,30000.0
2007-11-19 12:50:00,39.4,39.4,39.23,39.24,35500.0,29.7026,29.7026,29.5744,29.582,35500.0
2007-11-19 12:55:00,39.25,39.31,39.19,39.26,31400.0,29.5895,29.6348,29.5443,29.5971,31400.0
2007-11-19 13:00:00,39.29,39.39,39.27,39.32,20200.0,29.6197,29.6951,29.6046,29.6423,20200.0
2007-11-19 13:05:00,39.32,39.32,39.24,39.29,15600.0,29.6423,29.6423,29.582,29.6197,15600.0
2007-11-19 13:10:00,39.29,39.29,39.17,39.2,22200.0,29.6197,29.6197,29.5292,29.5518,22200.0
2007-11-19 13:15:00,39.2,39.2,39.01,39.07,23600.0,29.5518,29.5518,29.4086,29.4538,23600.0
2007-11-19 13:20:00,39.07,39.23,39.07,39.21,35600.0,29.4538,29.5744,29.4538,29.5594,35600.0
2007-11-19 13:25:00,39.2,39.33,39.15,39.29,37600.0,29.5518,29.6498,29.5141,29.6197,37600.0
2007-11-19 13:30:00,39.28,39.28,39.17,39.2,30600.0,29.6121,29.6121,29.5292,29.5518,30600.0
2007-11-19 13:35:00,39.2,39.23,39.19,39.19,30300.0,29.5518,29.5744,29.5443,29.5443,30300.0
2007-11-19 13:40:00,39.19,39.21,39.14,39.16,21400.0,29.5443,29.5594,29.5066,29.5217,21400.0
2007-11-19 13:45:00,39.17,39.24,39.15,39.2,21000.0,29.5292,29.582,29.5141,29.5518,21000.0
2007-11-19 13:50:00,39.2,39.24,39.14,39.18,23000.0,29.5518,29.582,29.5066,29.5367,23000.0
2007-11-19 13:55:00,39.19,39.19,39.1,39.11,17500.0,29.5443,29.5443,29.4764,29.484,17500.0
2007-11-19 14:00:00,39.12,39.21,39.09,39.16,36400.0,29.4915,29.5594,29.4689,29.5217,36400.0
2007-11-19 14:05:00,39.16,39.21,39.13,39.16,36600.0,29.5217,29.5594,29.4991,29.5217,36600.0
2007-11-19 14:10:00,39.17,39.23,39.08,39.18,30900.0,29.5292,29.5744,29.4614,29.5367,30900.0
2007-11-19 14:15:00,39.18,39.33,39.16,39.33,28900.0,29.5367,29.6498,29.5217,29.6498,28900.0
2007-11-19 14:20:00,39.33,39.41,39.33,39.39,14400.0,29.6498,29.7101,29.6498,29.6951,14400.0
2007-11-19 14:25:00,39.4,39.45,39.34,39.45,13200.0,29.7026,29.7403,29.6574,29.7403,13200.0
2007-11-19 14:30:00,39.45,39.47,39.42,39.47,16400.0,29.7403,29.7554,29.7177,29.7554,16400.0
2007-11-19 14:35:00,39.47,39.51,39.35,39.51,17500.0,29.7554,29.7855,29.6649,29.7855,17500.0
2007-11-19 14:40:00,39.51,39.57,39.5,39.55,13500.0,29.7855,29.8308,29.778,29.8157,13500.0
2007-11-19 14:45:00,39.55,39.55,39.5,39.55,49200.0,29.8157,29.8157,29.778,29.8157,49200.0
2007-11-19 14:50:00,39.55,39.56,39.49,39.49,10600.0,29.8157,29.8232,29.7704,29.7704,10600.0
2007-11-19 14:55:00,39.47,39.48,39.46,39.46,6500.0,29.7554,29.7629,29.7478,29.7478,6500.0
2007-11-19 15:00:00,39.46,39.47,39.39,39.39,14700.0,29.7478,29.7554,29.6951,29.6951,14700.0
2007-11-19 15:05:00,39.4,39.49,39.39,39.46,11400.0,29.7026,29.7704,29.6951,29.7478,11400.0
2007-11-19 15:10:00,39.46,39.5,39.4,39.47,19600.0,29.7478,29.778,29.7026,29.7554,19600.0
2007-11-19 15:15:00,39.45,39.61,39.45,39.51,15800.0,29.7403,29.8609,29.7403,29.7855,15800.0
2007-11-19 15:20:00,39.51,39.59,39.47,39.56,28200.0,29.7855,29.8458,29.7554,29.8232,28200.0
2007-11-19 15:25:00,39.56,39.56,39.43,39.45,21000.0,29.8232,29.8232,29.7252,29.7403,21000.0
2007-11-19 15:30:00,39.44,39.52,39.41,39.44,20500.0,29.7328,29.7931,29.7101,29.7328,20500.0
2007-11-19 15:35:00,39.44,39.44,39.38,39.42,26800.0,29.7328,29.7328,29.6875,29.7177,26800.0
2007-11-19 15:40:00,39.42,39.43,39.37,39.42,27100.0,29.7177,29.7252,29.68,29.7177,27100.0
2007-11-19 15:45:00,39.43,39.49,39.38,39.44,32700.0,29.7252,29.7704,29.6875,29.7328,32700.0
2007-11-19 15:50:00,39.45,39.49,39.42,39.45,24600.0,29.7403,29.7704,29.7177,29.7403,24600.0
2007-11-19 15:55:00,39.45,39.52,39.42,39.42,38300.0,29.7403,29.7931,29.7177,29.7177,38300.0
2007-11-20 09:30:00,39.52,39.67,39.52,39.65,11500.0,29.7931,29.9061,29.7931,29.8911,11500.0
2007-11-20 09:35:00,39.65,39.65,39.37,39.38,31200.0,29.8911,29.8911,29.68,29.6875,31200.0
2007-11-20 09:40:00,39.37,39.9,39.37,39.87,97000.0,29.68,30.0795,29.68,30.0569,97000.0
2007-11-20 09:45:00,39.87,39.96,39.81,39.87,34400.0,30.0569,30.1248,30.0117,30.0569,34400.0
2007-11-20 09:50:00,39.88,39.88,39.69,39.71,15000.0,30.0645,30.0645,29.9212,29.9363,15000.0
2007-11-20 09:55:00,39.71,39.75,39.66,39.68,25700.0,29.9363,29.9665,29.8986,29.9137,25700.0
2007-11-20 10:00:00,39.68,39.71,39.67,39.7,24900.0,29.9137,29.9363,29.9061,29.9288,24900.0
2007-11-20 10:05:00,39.72,39.72,39.64,39.65,7000.0,29.9438,29.9438,29.8835,29.8911,7000.0
2007-11-20 10:10:00,39.65,39.65,39.49,39.54,26800.0,29.8911,29.8911,29.7704,29.8081,26800.0
2007-11-20 10:15:00,39.54,39.62,39.52,39.62,14700.0,29.8081,29.8685,29.7931,29.8685,14700.0
2007-11-20 10:20:00,39.62,39.75,39.62,39.73,14500.0,29.8685,29.9665,29.8685,29.9514,14500.0
2007-11-20 10:25:00,39.74,39.82,39.73,39.77,37700.0,29.9589,30.0192,29.9514,29.9815,37700.0
2007-11-20 10:30:00,39.76,39.77,39.68,39.75,31700.0,29.974,29.9815,29.9137,29.9665,31700.0
2007-11-20 10:35:00,39.75,39.77,39.66,39.72,25500.0,29.9665,29.9815,29.8986,29.9438,25500.0
2007-11-20 10:40:00,39.73,39.75,39.7,39.7,35600.0,29.9514,29.9665,29.9288,29.9288,35600.0
2007-11-20 10:45:00,39.71,39.76,39.7,39.75,46300.0,29.9363,29.974,29.9288,29.9665,46300.0
2007-11-20 10:50:00,39.75,39.75,39.71,39.74,16800.0,29.9665,29.9665,29.9363,29.9589,16800.0
2007-11-20 10:55:00,39.75,39.78,39.73,39.78,36700.0,29.9665,29.9891,29.9514,29.9891,36700.0
2007-11-20 11:00:00,39.79,40.24,39.79,40.2,87900.0,29.9966,30.3359,29.9966,30.3057,87900.0
2007-11-20 11:05:00,40.2,40.42,40.15,40.29,132100.0,30.3057,30.4716,30.268,30.3735,132100.0
2007-11-20 11:10:00,40.3,40.37,40.19,40.22,112800.0,30.3811,30.4339,30.2982,30.3208,112800.0
2007-11-20 11:15:00,40.22,40.22,40.16,40.2,9200.0,30.3208,30.3208,30.2755,30.3057,9200.0
2007-11-20 11:20:00,40.21,40.22,40.12,40.12,12200.0,30.3132,30.3208,30.2454,30.2454,12200.0
2007-11-20 11:25:00,40.14,40.3,40.13,40.29,10300.0,30.2605,30.3811,30.2529,30.3735,10300.0
2007-11-20 11:30:00,40.29,40.39,40.28,40.35,97800.0,30.3735,30.4489,30.366,30.4188,97800.0
2007-11-20 11:35:00,40.36,40.41,40.36,40.39,26700.0,30.4263,30.464,30.4263,30.4489,26700.0
2007-11-20 11:40:00,40.38,40.38,40.29,40.29,8400.0,30.4414,30.4414,30.3735,30.3735,8400.0
2007-11-20 11:45:00,40.29,40.32,40.29,40.31,9800.0,30.3735,30.3962,30.3735,30.3886,9800.0
2007-11-20 11:50:00,40.31,40.41,40.29,40.33,36800.0,30.3886,30.464,30.3735,30.4037,36800.0
2007-11-20 11:55:00,40.32,40.33,40.29,40.29,6900.0,30.3962,30.4037,30.3735,30.3735,6900.0
2007-11-20 12:00:00,40.28,40.29,40.13,40.13,11100.0,30.366,30.3735,30.2529,30.2529,11100.0
2007-11-20 12:05:00,40.14,40.15,40.11,40.11,6100.0,30.2605,30.268,30.2378,30.2378,6100.0
2007-11-20 12:10:00,40.12,40.15,40.03,40.12,19600.0,30.2454,30.268,30.1775,30.2454,19600.0
2007-11-20 12:15:00,40.14,40.22,40.07,40.22,49900.0,30.2605,30.3208,30.2077,30.3208,49900.0
2007-11-20 12:20:00,40.21,40.23,40.09,40.14,19600.0,30.3132,30.3283,30.2228,30.2605,19600.0
2007-11-20 12:25:00,40.17,40.21,40.17,40.17,6600.0,30.2831,30.3132,30.2831,30.2831,6600.0
2007-11-20 12:30:00,40.16,40.17,39.92,39.95,16700.0,30.2755,30.2831,30.0946,30.1172,16700.0
2007-11-20 12:35:00,39.95,40.02,39.84,40.02,14900.0,30.1172,30.17,30.0343,30.17,14900.0
2007-11-20 12:40:00,40.01,40.06,39.97,40.0,43200.0,30.1625,30.2002,30.1323,30.1549,43200.0
2007-11-20 12:45:00,40.0,40.01,39.97,40.0,19200.0,30.1549,30.1625,30.1323,30.1549,19200.0
2007-11-20 12:50:00,40.01,40.15,40.01,40.05,27800.0,30.1625,30.268,30.1625,30.1926,27800.0
2007-11-20 12:55:00,40.04,40.05,39.92,39.92,47900.0,30.1851,30.1926,30.0946,30.0946,47900.0
2007-11-20 13:00:00,39.93,39.94,39.8,39.83,30300.0,30.1022,30.1097,30.0041,30.0268,30300.0
2007-11-20 13:05:00,39.81,39.86,39.73,39.77,52200.0,30.0117,30.0494,29.9514,29.9815,52200.0
2007-11-20 13:10:00,39.77,39.8,39.7,39.75,33600.0,29.9815,30.0041,29.9288,29.9665,33600.0
2007-11-20 13:15:00,39.74,39.78,39.65,39.68,30200.0,29.9589,29.9891,29.8911,29.9137,30200.0
2007-11-20 13:20:00,39.7,39.79,39.66,39.72,45100.0,29.9288,29.9966,29.8986,29.9438,45100.0
2007-11-20 13:25:00,39.72,39.74,39.64,39.7,38200.0,29.9438,29.9589,29.8835,29.9288,38200.0
2007-11-20 13:30:00,39.72,39.73,39.6,39.64,86600.0,29.9438,29.9514,29.8534,29.8835,86600.0
2007-11-20 13:35:00,39.68,39.76,39.64,39.74,15100.0,29.9137,29.974,29.8835,29.9589,15100.0
2007-11-20 13:40:00,39.74,39.74,39.6,39.68,21400.0,29.9589,29.9589,29.8534,29.9137,21400.0
2007-11-20 13:45:00,39.68,39.72,39.56,39.69,15800.0,29.9137,29.9438,29.8232,29.9212,15800.0
2007-11-20 13:50:00,39.68,39.68,39.5,39.6,143400.0,29.9137,29.9137,29.778,29.8534,143400.0
2007-11-20 13:55:00,39.6,39.76,39.55,39.55,145800.0,29.8534,29.974,29.8157,29.8157,145800.0
2007-11-20 14:00:00,39.55,39.74,39.45,39.65,60900.0,29.8157,29.9589,29.7403,29.8911,60900.0
2007-11-20 14:05:00,39.66,39.66,39.51,39.62,37100.0,29.8986,29.8986,29.7855,29.8685,37100.0
2007-11-20 14:10:00,39.65,39.66,39.53,39.65,19000.0,29.8911,29.8986,29.8006,29.8911,19000.0
2007-11-20 14:15:00,39.63,39.73,39.55,39.72,14300.0,29.876,29.9514,29.8157,29.9438,14300.0
2007-11-20 14:20:00,39.73,39.8,39.57,39.58,27800.0,29.9514,30.0041,29.8308,29.8383,27800.0
2007-11-20 14:25:00,39.56,39.57,39.45,39.52,19200.0,29.8232,29.8308,29.7403,29.7931,19200.0
2007-11-20 14:30:00,39.53,39.53,39.32,39.32,40800.0,29.8006,29.8006,29.6423,29.6423,40800.0
2007-11-20 14:35:00,39.35,39.38,39.22,39.27,103200.0,29.6649,29.6875,29.5669,29.6046,103200.0
2007-11-20 14:40:00,39.26,39.3,39.22,39.28,45300.0,29.5971,29.6272,29.5669,29.6121,45300.0
2007-11-20 14:45:00,39.3,39.38,39.25,39.36,54600.0,29.6272,29.6875,29.5895,29.6724,54600.0
2007-11-20 14:50:00,39.38,39.42,39.34,39.37,10500.0,29.6875,29.7177,29.6574,29.68,10500.0
2007-11-20 14:55:00,39.36,39.36,39.25,39.3,17700.0,29.6724,29.6724,29.5895,29.6272,17700.0
2007-11-20 15:00:00,39.3,39.33,39.19,39.31,20300.0,29.6272,29.6498,29.5443,29.6348,20300.0
2007-11-20 15:05:00,39.31,39.36,39.24,39.36,27000.0,29.6348,29.6724,29.582,29.6724,27000.0
2007-11-20 15:10:00,39.35,39.6,39.32,39.52,36700.0,29.6649,29.8534,29.6423,29.7931,36700.0
2007-11-20 15:15:00,39.52,39.52,39.34,39.34,21900.0,29.7931,29.7931,29.6574,29.6574,21900.0
2007-11-20 15:20:00,39.3,39.31,39.2,39.26,49200.0,29.6272,29.6348,29.5518,29.5971,49200.0
2007-11-20 15:25:00,39.26,39.49,39.22,39.47,76300.0,29.5971,29.7704,29.5669,29.7554,76300.0
2007-11-20 15:30:00,39.47,39.52,39.44,39.49,32700.0,29.7554,29.7931,29.7328,29.7704,32700.0
2007-11-20 15:35:00,39.49,39.54,39.41,39.41,38500.0,29.7704,29.8081,29.7101,29.7101,38500.0
2007-11-20 15:40:00,39.4,39.55,39.4,39.54,53900.0,29.7026,29.8157,29.7026,29.8081,53900.0
2007-11-20 15:45:00,39.53,39.54,39.4,39.48,62300.0,29.8006,29.8081,29.7026,29.7629,62300.0
2007-11-20 15:50:00,39.49,39.59,39.36,39.36,42300.0,29.7704,29.8458,29.6724,29.6724,42300.0
2007-11-20 15:55:00,39.38,39.54,39.38,39.54,70200.0,29.6875,29.8081,29.6875,29.8081,70200.0
2007-11-21 09:30:00,39.11,39.31,39.0,39.26,32300.0,29.484,29.6348,29.4011,29.5971,32300.0
2007-11-21 09:35:00,39.23,39.23,38.84,39.0,30200.0,29.5744,29.5744,29.2804,29.4011,30200.0
2007-11-21 09:40:00,38.99,39.04,38.95,39.0,16500.0,29.3935,29.4312,29.3634,29.4011,16500.0
2007-11-21 09:45:00,39.0,39.02,38.96,39.0,11600.0,29.4011,29.4161,29.3709,29.4011,11600.0
2007-11-21 09:50:00,39.0,39.13,38.99,39.13,40700.0,29.4011,29.4991,29.3935,29.4991,40700.0
2007-11-21 09:55:00,39.12,39.15,38.98,39.06,17300.0,29.4915,29.5141,29.386,29.4463,17300.0
2007-11-21 10:00:00,39.04,39.11,38.98,39.0,20400.0,29.4312,29.484,29.386,29.4011,20400.0
2007-11-21 10:05:00,39.0,39.05,38.9,39.02,21200.0,29.4011,29.4387,29.3257,29.4161,21200.0
2007-11-21 10:10:00,39.02,39.03,39.0,39.01,17700.0,29.4161,29.4237,29.4011,29.4086,17700.0
2007-11-21 10:15:00,39.01,39.15,39.0,39.09,52700.0,29.4086,29.5141,29.4011,29.4689,52700.0
2007-11-21 10:20:00,39.08,39.11,39.0,39.1,71000.0,29.4614,29.484,29.4011,29.4764,71000.0
2007-11-21 10:25:00,39.08,39.17,39.08,39.16,66500.0,29.4614,29.5292,29.4614,29.5217,66500.0
2007-11-21 10:30:00,39.13,39.22,39.11,39.16,38500.0,29.4991,29.5669,29.484,29.5217,38500.0
2007-11-21 10:35:00,39.15,39.18,39.13,39.13,15100.0,29.5141,29.5367,29.4991,29.4991,15100.0
2007-11-21 10:40:00,39.13,39.18,39.09,39.13,16000.0,29.4991,29.5367,29.4689,29.4991,16000.0
2007-11-21 10:45:00,39.13,39.13,39.05,39.05,43500.0,29.4991,29.4991,29.4387,29.4387,43500.0
2007-11-21 10:50:00,39.0,39.05,38.92,38.92,42700.0,29.4011,29.4387,29.3407,29.3407,42700.0
2007-11-21 10:55:00,38.96,38.99,38.93,38.95,19800.0,29.3709,29.3935,29.3483,29.3634,19800.0
2007-11-21 11:00:00,38.95,38.96,38.9,38.92,28800.0,29.3634,29.3709,29.3257,29.3407,28800.0
2007-11-21 11:05:00,38.94,38.94,38.87,38.88,67400.0,29.3558,29.3558,29.303,29.3106,67400.0
2007-11-21 11:10:00,38.86,38.99,38.86,38.94,37000.0,29.2955,29.3935,29.2955,29.3558,37000.0
2007-11-21 11:15:00,38.93,38.95,38.89,38.9,19500.0,29.3483,29.3634,29.3181,29.3257,19500.0
2007-11-21 11:20:00,38.9,38.99,38.9,38.93,51100.0,29.3257,29.3935,29.3257,29.3483,51100.0
2007-11-21 11:25:00,38.94,39.05,38.83,38.96,70900.0,29.3558,29.4387,29.2729,29.3709,70900.0
2007-11-21 11:30:00,38.96,38.99,38.86,38.89,26200.0,29.3709,29.3935,29.2955,29.3181,26200.0
2007-11-21 11:35:00,38.88,38.93,38.86,38.9,14000.0,29.3106,29.3483,29.2955,29.3257,14000.0
2007-11-21 11:40:00,38.92,39.0,38.91,38.96,31500.0,29.3407,29.4011,29.3332,29.3709,31500.0
2007-11-21 11:45:00,38.99,39.05,38.98,39.03,55600.0,29.3935,29.4387,29.386,29.4237,55600.0
2007-11-21 11:50:00,39.04,39.05,38.93,38.93,17500.0,29.4312,29.4387,29.3483,29.3483,17500.0
2007-11-21 11:55:00,38.91,38.91,38.85,38.89,10200.0,29.3332,29.3332,29.288,29.3181,10200.0
2007-11-21 12:00:00,38.88,39.05,38.85,39.0,24500.0,29.3106,29.4387,29.288,29.4011,24500.0
2007-11-21 12:05:00,38.99,39.03,38.93,38.96,16400.0,29.3935,29.4237,29.3483,29.3709,16400.0
2007-11-21 12:10:00,38.96,39.06,38.95,39.03,28900.0,29.3709,29.4463,29.3634,29.4237,28900.0
2007-11-21 12:15:00,39.02,39.04,38.97,38.97,7800.0,29.4161,29.4312,29.3784,29.3784,7800.0
2007-11-21 12:20:00,38.97,39.1,38.97,39.08,23800.0,29.3784,29.4764,29.3784,29.4614,23800.0
2007-11-21 12:25:00,39.07,39.1,39.01,39.03,16000.0,29.4538,29.4764,29.4086,29.4237,16000.0
2007-11-21 12:30:00,39.03,39.11,39.03,39.06,26400.0,29.4237,29.484,29.4237,29.4463,26400.0
2007-11-21 12:35:00,39.07,39.2,39.05,39.15,30100.0,29.4538,29.5518,29.4387,29.5141,30100.0
2007-11-21 12:40:00,39.16,39.21,39.14,39.21,18300.0,29.5217,29.5594,29.5066,29.5594,18300.0
2007-11-21 12:45:00,39.2,39.2,39.1,39.18,10600.0,29.5518,29.5518,29.4764,29.5367,10600.0
2007-11-21 12:50:00,39.18,39.2,39.1,39.2,12800.0,29.5367,29.5518,29.4764,29.5518,12800.0
2007-11-21 12:55:00,39.21,39.32,39.2,39.24,19900.0,29.5594,29.6423,29.5518,29.582,19900.0
2007-11-21 13:00:00,39.25,39.36,39.22,39.32,27800.0,29.5895,29.6724,29.5669,29.6423,27800.0
2007-11-21 13:05:00,39.32,39.38,39.31,39.38,17300.0,29.6423,29.6875,29.6348,29.6875,17300.0
2007-11-21 13:10:00,39.37,39.41,39.33,39.35,10700.0,29.68,29.7101,29.6498,29.6649,10700.0
2007-11-21 13:15:00,39.36,39.43,39.35,39.42,18200.0,29.6724,29.7252,29.6649,29.7177,18200.0
2007-11-21 13:20:00,39.39,39.5,39.37,39.38,27100.0,29.6951,29.778,29.68,29.6875,27100.0
2007-11-21 13:25:00,39.38,39.45,39.35,39.4,24500.0,29.6875,29.7403,29.6649,29.7026,24500.0
2007-11-21 13:30:00,39.41,39.48,39.37,39.45,65800.0,29.7101,29.7629,29.68,29.7403,65800.0
2007-11-21 13:35:00,39.45,39.56,39.45,39.5,30000.0,29.7403,29.8232,29.7403,29.778,30000.0
2007-11-21 13:40:00,39.51,39.54,39.49,39.52,25900.0,29.7855,29.8081,29.7704,29.7931,25900.0
2007-11-21 13:45:00,39.52,39.59,39.49,39.58,17400.0,29.7931,29.8458,29.7704,29.8383,17400.0
2007-11-21 13:50:00,39.56,39.56,39.48,39.48,26100.0,29.8232,29.8232,29.7629,29.7629,26100.0
2007-11-21 13:55:00,39.48,39.52,39.36,39.4,19000.0,29.7629,29.7931,29.6724,29.7026,19000.0
2007-11-21 14:00:00,39.37,39.4,39.36,39.39,10200.0,29.68,29.7026,29.6724,29.6951,10200.0
2007-11-21 14:05:00,39.39,39.4,39.36,39.38,9500.0,29.6951,29.7026,29.6724,29.6875,9500.0
2007-11-21 14:10:00,39.38,39.39,39.34,39.36,11100.0,29.6875,29.6951,29.6574,29.6724,11100.0
2007-11-21 14:15:00,39.35,39.37,39.25,39.26,43900.0,29.6649,29.68,29.5895,29.5971,43900.0
2007-11-21 14:20:00,39.25,39.26,39.24,39.26,18300.0,29.5895,29.5971,29.582,29.5971,18300.0
2007-11-21 14:25:00,39.26,39.26,39.24,39.25,19200.0,29.5971,29.5971,29.582,29.5895,19200.0
2007-11-21 14:30:00,39.25,39.28,39.22,39.28,17200.0,29.5895,29.6121,29.5669,29.6121,17200.0
2007-11-21 14:35:00,39.26,39.31,39.25,39.25,13600.0,29.5971,29.6348,29.5895,29.5895,13600.0
2007-11-21 14:40:00,39.26,39.32,39.25,39.26,15900.0,29.5971,29.6423,29.5895,29.5971,15900.0
2007-11-21 14:45:00,39.25,39.35,39.25,39.3,19400.0,29.5895,29.6649,29.5895,29.6272,19400.0
2007-11-21 14:50:00,39.31,39.37,39.3,39.35,13900.0,29.6348,29.68,29.6272,29.6649,13900.0
2007-11-21 14:55:00,39.35,39.4,39.34,39.4,12800.0,29.6649,29.7026,29.6574,29.7026,12800.0
2007-11-21 15:00:00,39.4,39.42,39.35,39.38,15700.0,29.7026,29.7177,29.6649,29.6875,15700.0
2007-11-21 15:05:00,39.37,39.39,39.26,39.29,13200.0,29.68,29.6951,29.5971,29.6197,13200.0
2007-11-21 15:10:00,39.25,39.3,39.15,39.23,35200.0,29.5895,29.6272,29.5141,29.5744,35200.0
2007-11-21 15:15:00,39.22,39.34,39.19,39.25,26400.0,29.5669,29.6574,29.5443,29.5895,26400.0
2007-11-21 15:20:00,39.26,39.37,39.22,39.35,24700.0,29.5971,29.68,29.5669,29.6649,24700.0
2007-11-21 15:25:00,39.34,39.35,39.29,39.31,29200.0,29.6574,29.6649,29.6197,29.6348,29200.0
2007-11-21 15:30:00,39.31,39.32,39.26,39.29,28300.0,29.6348,29.6423,29.5971,29.6197,28300.0
2007-11-21 15:35:00,39.27,39.29,39.25,39.27,17300.0,29.6046,29.6197,29.5895,29.6046,17300.0
2007-11-21 15:40:00,39.27,39.27,39.21,39.25,39300.0,29.6046,29.6046,29.5594,29.5895,39300.0
2007-11-21 15:45:00,39.25,39.3,39.23,39.29,17200.0,29.5895,29.6272,29.5744,29.6197,17200.0
2007-11-21 15:50:00,39.27,39.29,39.24,39.26,18900.0,29.6046,29.6197,29.582,29.5971,18900.0
2007-11-21 15:55:00,39.25,39.26,39.12,39.12,66900.0,29.5895,29.5971,29.4915,29.4915,66900.0
2007-11-23 09:30:00,39.76,39.76,39.02,39.08,15300.0,29.974,29.974,29.4161,29.4614,15300.0
2007-11-23 09:35:00,39.03,39.11,38.91,38.99,8500.0,29.4237,29.484,29.3332,29.3935,8500.0
2007-11-23 09:40:00,39.0,39.04,38.9,38.93,14800.0,29.4011,29.4312,29.3257,29.3483,14800.0
2007-11-23 09:45:00,38.91,39.07,38.91,38.98,4500.0,29.3332,29.4538,29.3332,29.386,4500.0
2007-11-23 09:50:00,38.97,38.98,38.79,38.82,23700.0,29.3784,29.386,29.2427,29.2654,23700.0
2007-11-23 09:55:00,38.81,38.95,38.81,38.89,7300.0,29.2578,29.3634,29.2578,29.3181,7300.0
2007-11-23 10:00:00,38.88,38.88,38.82,38.83,7900.0,29.3106,29.3106,29.2654,29.2729,7900.0
2007-11-23 10:05:00,38.83,38.83,38.82,38.82,51100.0,29.2729,29.2729,29.2654,29.2654,51100.0
2007-11-23 10:10:00,38.82,38.91,38.79,38.82,35000.0,29.2654,29.3332,29.2427,29.2654,35000.0
2007-11-23 10:15:00,38.82,39.0,38.81,39.0,8400.0,29.2654,29.4011,29.2578,29.4011,8400.0
2007-11-23 10:20:00,38.99,39.05,38.99,39.02,9300.0,29.3935,29.4387,29.3935,29.4161,9300.0
2007-11-23 10:25:00,39.03,39.03,39.01,39.02,2900.0,29.4237,29.4237,29.4086,29.4161,2900.0
2007-11-23 10:30:00,39.01,39.02,39.0,39.01,3800.0,29.4086,29.4161,29.4011,29.4086,3800.0
2007-11-23 10:35:00,39.0,39.0,38.82,38.84,14800.0,29.4011,29.4011,29.2654,29.2804,14800.0
2007-11-23 10:40:00,38.83,38.84,38.82,38.83,5000.0,29.2729,29.2804,29.2654,29.2729,5000.0
2007-11-23 10:45:00,38.83,38.87,38.82,38.87,8600.0,29.2729,29.303,29.2654,29.303,8600.0
2007-11-23 10:50:00,38.87,38.87,38.86,38.86,3800.0,29.303,29.303,29.2955,29.2955,3800.0
2007-11-23 10:55:00,38.87,39.03,38.87,39.02,6500.0,29.303,29.4237,29.303,29.4161,6500.0
2007-11-23 11:00:00,39.02,39.03,39.01,39.01,9900.0,29.4161,29.4237,29.4086,29.4086,9900.0
2007-11-23 11:05:00,39.01,39.02,39.0,39.0,14900.0,29.4086,29.4161,29.4011,29.4011,14900.0
2007-11-23 11:10:00,39.0,39.05,39.0,39.05,9800.0,29.4011,29.4387,29.4011,29.4387,9800.0
2007-11-23 11:15:00,39.05,39.05,39.04,39.04,1800.0,29.4387,29.4387,29.4312,29.4312,1800.0
2007-11-23 11:20:00,39.05,39.06,39.01,39.01,6800.0,29.4387,29.4463,29.4086,29.4086,6800.0
2007-11-23 11:25:00,39.03,39.07,39.02,39.05,3400.0,29.4237,29.4538,29.4161,29.4387,3400.0
2007-11-23 11:30:00,39.05,39.1,39.05,39.09,2200.0,29.4387,29.4764,29.4387,29.4689,2200.0
2007-11-23 11:35:00,39.1,39.14,39.09,39.11,7300.0,29.4764,29.5066,29.4689,29.484,7300.0
2007-11-23 11:40:00,39.1,39.11,39.07,39.1,7600.0,29.4764,29.484,29.4538,29.4764,7600.0
2007-11-23 11:45:00,39.09,39.17,39.09,39.17,11800.0,29.4689,29.5292,29.4689,29.5292,11800.0
2007-11-23 11:50:00,39.16,39.18,39.11,39.13,8000.0,29.5217,29.5367,29.484,29.4991,8000.0
2007-11-23 11:55:00,39.11,39.14,39.08,39.14,6100.0,29.484,29.5066,29.4614,29.5066,6100.0
2007-11-23 12:00:00,39.13,39.13,39.01,39.09,29000.0,29.4991,29.4991,29.4086,29.4689,29000.0
2007-11-23 12:05:00,39.1,39.16,39.09,39.16,3500.0,29.4764,29.5217,29.4689,29.5217,3500.0
2007-11-23 12:10:00,39.17,39.2,39.17,39.19,2600.0,29.5292,29.5518,29.5292,29.5443,2600.0
2007-11-23 12:15:00,39.19,39.22,39.18,39.22,4800.0,29.5443,29.5669,29.5367,29.5669,4800.0
2007-11-23 12:20:00,39.24,39.32,39.22,39.32,9700.0,29.582,29.6423,29.5669,29.6423,9700.0
2007-11-23 12:25:00,39.31,39.38,39.31,39.34,5600.0,29.6348,29.6875,29.6348,29.6574,5600.0
2007-11-23 12:30:00,39.34,39.36,39.3,39.31,3700.0,29.6574,29.6724,29.6272,29.6348,3700.0
2007-11-23 12:35:00,39.32,39.32,39.18,39.18,17300.0,29.6423,29.6423,29.5367,29.5367,17300.0
2007-11-23 12:40:00,39.18,39.21,39.15,39.21,14100.0,29.5367,29.5594,29.5141,29.5594,14100.0
2007-11-23 12:45:00,39.21,39.25,39.18,39.25,9000.0,29.5594,29.5895,29.5367,29.5895,9000.0
2007-11-23 12:50:00,39.22,39.25,39.1,39.17,28900.0,29.5669,29.5895,29.4764,29.5292,28900.0
2007-11-23 12:55:00,39.15,39.16,39.03,39.13,31600.0,29.5141,29.5217,29.4237,29.4991,31600.0
2007-11-26 09:30:00,38.86,39.94,38.86,39.84,44000.0,29.2955,30.1097,29.2955,30.0343,44000.0
2007-11-26 09:35:00,39.83,39.94,39.76,39.77,41100.0,30.0268,30.1097,29.974,29.9815,41100.0
2007-11-26 09:40:00,39.8,39.94,39.77,39.94,15900.0,30.0041,30.1097,29.9815,30.1097,15900.0
2007-11-26 09:45:00,39.93,40.19,39.93,40.04,57400.0,30.1022,30.2982,30.1022,30.1851,57400.0
2007-11-26 09:50:00,40.04,40.14,39.96,40.12,73200.0,30.1851,30.2605,30.1248,30.2454,73200.0
2007-11-26 09:55:00,40.12,40.25,40.05,40.05,22600.0,30.2454,30.3434,30.1926,30.1926,22600.0
2007-11-26 10:00:00,40.02,40.25,40.02,40.23,24900.0,30.17,30.3434,30.17,30.3283,24900.0
2007-11-26 10:05:00,40.22,40.4,40.22,40.37,28800.0,30.3208,30.4565,30.3208,30.4339,28800.0
2007-11-26 10:10:00,40.35,40.37,40.29,40.3,31000.0,30.4188,30.4339,30.3735,30.3811,31000.0
2007-11-26 10:15:00,40.3,40.32,40.14,40.14,43000.0,30.3811,30.3962,30.2605,30.2605,43000.0
2007-11-26 10:20:00,40.1,40.15,40.08,40.09,42300.0,30.2303,30.268,30.2152,30.2228,42300.0
2007-11-26 10:25:00,40.09,40.1,40.0,40.08,58200.0,30.2228,30.2303,30.1549,30.2152,58200.0
2007-11-26 10:30:00,40.07,40.1,40.06,40.06,22100.0,30.2077,30.2303,30.2002,30.2002,22100.0
2007-11-26 10:35:00,40.06,40.09,40.06,40.08,12900.0,30.2002,30.2228,30.2002,30.2152,12900.0
2007-11-26 10:40:00,40.08,40.09,40.05,40.06,11800.0,30.2152,30.2228,30.1926,30.2002,11800.0
2007-11-26 10:45:00,40.06,40.09,40.0,40.08,48600.0,30.2002,30.2228,30.1549,30.2152,48600.0
2007-11-26 10:50:00,40.06,40.08,40.03,40.06,18400.0,30.2002,30.2152,30.1775,30.2002,18400.0
2007-11-26 10:55:00,40.05,40.07,39.99,40.01,66100.0,30.1926,30.2077,30.1474,30.1625,66100.0
2007-11-26 11:00:00,40.01,40.1,40.0,40.1,28200.0,30.1625,30.2303,30.1549,30.2303,28200.0
2007-11-26 11:05:00,40.1,40.19,40.01,40.02,38600.0,30.2303,30.2982,30.1625,30.17,38600.0
2007-11-26 11:10:00,40.03,40.14,40.0,40.0,30400.0,30.1775,30.2605,30.1549,30.1549,30400.0
2007-11-26 11:15:00,40.0,40.11,39.99,40.08,40500.0,30.1549,30.2378,30.1474,30.2152,40500.0
2007-11-26 11:20:00,40.07,40.13,40.06,40.11,25800.0,30.2077,30.2529,30.2002,30.2378,25800.0
2007-11-26 11:25:00,40.11,40.15,40.1,40.1,15000.0,30.2378,30.268,30.2303,30.2303,15000.0
2007-11-26 11:30:00,40.1,40.17,40.06,40.17,14200.0,30.2303,30.2831,30.2002,30.2831,14200.0
2007-11-26 11:35:00,40.17,40.23,40.17,40.22,22500.0,30.2831,30.3283,30.2831,30.3208,22500.0
2007-11-26 11:40:00,40.23,40.24,40.21,40.22,18900.0,30.3283,30.3359,30.3132,30.3208,18900.0
2007-11-26 11:45:00,40.22,40.24,40.13,40.13,28600.0,30.3208,30.3359,30.2529,30.2529,28600.0
2007-11-26 11:50:00,40.13,40.23,40.13,40.22,21200.0,30.2529,30.3283,30.2529,30.3208,21200.0
2007-11-26 11:55:00,40.24,40.26,40.2,40.2,19200.0,30.3359,30.3509,30.3057,30.3057,19200.0
2007-11-26 12:00:00,40.2,40.26,40.2,40.26,13800.0,30.3057,30.3509,30.3057,30.3509,13800.0
2007-11-26 12:05:00,40.25,40.33,40.24,40.33,19000.0,30.3434,30.4037,30.3359,30.4037,19000.0
2007-11-26 12:10:00,40.33,40.36,40.33,40.35,8700.0,30.4037,30.4263,30.4037,30.4188,8700.0
2007-11-26 12:15:00,40.35,40.35,40.29,40.32,9800.0,30.4188,30.4188,30.3735,30.3962,9800.0
2007-11-26 12:20:00,40.32,40.4,40.31,40.38,48500.0,30.3962,30.4565,30.3886,30.4414,48500.0
2007-11-26 12:25:00,40.38,40.45,40.37,40.4,37300.0,30.4414,30.4942,30.4339,30.4565,37300.0
2007-11-26 12:30:00,40.4,40.41,40.38,40.39,22800.0,30.4565,30.464,30.4414,30.4489,22800.0
2007-11-26 12:35:00,40.4,40.41,40.33,40.41,32000.0,30.4565,30.464,30.4037,30.464,32000.0
2007-11-26 12:40:00,40.41,40.5,40.39,40.5,30400.0,30.464,30.5319,30.4489,30.5319,30400.0
2007-11-26 12:45:00,40.5,40.53,40.48,40.49,19500.0,30.5319,30.5545,30.5168,30.5243,19500.0
2007-11-26 12:50:00,40.48,40.55,40.48,40.54,19800.0,30.5168,30.5696,30.5168,30.562,19800.0
2007-11-26 12:55:00,40.52,40.56,40.48,40.56,8500.0,30.5469,30.5771,30.5168,30.5771,8500.0
2007-11-26 13:00:00,40.56,40.57,40.52,40.56,10800.0,30.5771,30.5846,30.5469,30.5771,10800.0
2007-11-26 13:05:00,40.55,40.6,40.55,40.57,17100.0,30.5696,30.6072,30.5696,30.5846,17100.0
2007-11-26 13:10:00,40.55,40.55,40.49,40.52,20200.0,30.5696,30.5696,30.5243,30.5469,20200.0
2007-11-26 13:15:00,40.52,40.57,40.49,40.53,12000.0,30.5469,30.5846,30.5243,30.5545,12000.0
2007-11-26 13:20:00,40.55,40.59,40.52,40.55,22200.0,30.5696,30.5997,30.5469,30.5696,22200.0
2007-11-26 13:25:00,40.56,40.56,40.43,40.43,26100.0,30.5771,30.5771,30.4791,30.4791,26100.0
2007-11-26 13:30:00,40.47,40.56,40.46,40.53,12900.0,30.5092,30.5771,30.5017,30.5545,12900.0
2007-11-26 13:35:00,40.52,40.54,40.5,40.51,18700.0,30.5469,30.562,30.5319,30.5394,18700.0
2007-11-26 13:40:00,40.51,40.53,40.49,40.5,16200.0,30.5394,30.5545,30.5243,30.5319,16200.0
2007-11-26 13:45:00,40.49,40.53,40.43,40.52,31000.0,30.5243,30.5545,30.4791,30.5469,31000.0
2007-11-26 13:50:00,40.52,40.52,40.45,40.45,32900.0,30.5469,30.5469,30.4942,30.4942,32900.0
2007-11-26 13:55:00,40.45,40.48,40.42,40.47,19900.0,30.4942,30.5168,30.4716,30.5092,19900.0
2007-11-26 14:00:00,40.48,40.53,40.45,40.52,14900.0,30.5168,30.5545,30.4942,30.5469,14900.0
2007-11-26 14:05:00,40.53,40.54,40.43,40.53,26700.0,30.5545,30.562,30.4791,30.5545,26700.0
2007-11-26 14:10:00,40.53,40.58,40.5,40.57,23600.0,30.5545,30.5922,30.5319,30.5846,23600.0
2007-11-26 14:15:00,40.57,40.65,40.57,40.62,23400.0,30.5846,30.6449,30.5846,30.6223,23400.0
2007-11-26 14:20:00,40.64,40.7,40.63,40.66,41300.0,30.6374,30.6826,30.6299,30.6525,41300.0
2007-11-26 14:25:00,40.67,40.68,40.6,40.61,40500.0,30.66,30.6676,30.6072,30.6148,40500.0
2007-11-26 14:30:00,40.62,40.69,40.55,40.6,41500.0,30.6223,30.6751,30.5696,30.6072,41500.0
2007-11-26 14:35:00,40.59,40.62,40.49,40.49,31900.0,30.5997,30.6223,30.5243,30.5243,31900.0
2007-11-26 14:40:00,40.5,40.62,40.45,40.5,46700.0,30.5319,30.6223,30.4942,30.5319,46700.0
2007-11-26 14:45:00,40.5,40.62,40.47,40.55,44600.0,30.5319,30.6223,30.5092,30.5696,44600.0
2007-11-26 14:50:00,40.54,40.6,40.52,40.56,25900.0,30.562,30.6072,30.5469,30.5771,25900.0
2007-11-26 14:55:00,40.57,40.58,40.49,40.56,32600.0,30.5846,30.5922,30.5243,30.5771,32600.0
2007-11-26 15:00:00,40.56,40.57,40.47,40.49,37500.0,30.5771,30.5846,30.5092,30.5243,37500.0
2007-11-26 15:05:00,40.49,40.5,40.38,40.38,42400.0,30.5243,30.5319,30.4414,30.4414,42400.0
2007-11-26 15:10:00,40.38,40.39,40.25,40.26,40800.0,30.4414,30.4489,30.3434,30.3509,40800.0
2007-11-26 15:15:00,40.26,40.28,40.18,40.18,45700.0,30.3509,30.366,30.2906,30.2906,45700.0
2007-11-26 15:20:00,40.17,40.18,39.97,39.99,77500.0,30.2831,30.2906,30.1323,30.1474,77500.0
2007-11-26 15:25:00,40.0,40.09,39.98,40.03,80800.0,30.1549,30.2228,30.1398,30.1775,80800.0
2007-11-26 15:30:00,40.04,40.12,40.02,40.04,32500.0,30.1851,30.2454,30.17,30.1851,32500.0
2007-11-26 15:35:00,40.04,40.04,39.94,39.94,81900.0,30.1851,30.1851,30.1097,30.1097,81900.0
2007-11-26 15:40:00,39.95,39.99,39.9,39.93,127800.0,30.1172,30.1474,30.0795,30.1022,127800.0
2007-11-26 15:45:00,39.93,39.95,39.87,39.88,79000.0,30.1022,30.1172,30.0569,30.0645,79000.0
2007-11-26 15:50:00,39.88,39.9,39.82,39.83,97300.0,30.0645,30.0795,30.0192,30.0268,97300.0
2007-11-26 15:55:00,39.84,39.92,39.76,39.88,153800.0,30.0343,30.0946,29.974,30.0645,153800.0
2007-11-27 09:30:00,40.24,40.24,39.81,39.93,43300.0,30.3359,30.3359,30.0117,30.1022,43300.0
2007-11-27 09:35:00,39.93,40.03,39.85,39.99,46700.0,30.1022,30.1775,30.0418,30.1474,46700.0
2007-11-27 09:40:00,39.97,40.02,39.9,39.9,46600.0,30.1323,30.17,30.0795,30.0795,46600.0
2007-11-27 09:45:00,39.91,40.19,39.89,40.19,78700.0,30.0871,30.2982,30.072,30.2982,78700.0
2007-11-27 09:50:00,40.19,40.62,40.15,40.6,98500.0,30.2982,30.6223,30.268,30.6072,98500.0
2007-11-27 09:55:00,40.6,40.65,40.5,40.5,67100.0,30.6072,30.6449,30.5319,30.5319,67100.0
2007-11-27 10:00:00,40.5,40.57,40.23,40.31,798000.0,30.5319,30.5846,30.3283,30.3886,798000.0
2007-11-27 10:05:00,40.33,40.33,40.23,40.24,225900.0,30.4037,30.4037,30.3283,30.3359,225900.0
2007-11-27 10:10:00,40.24,40.29,40.13,40.18,34400.0,30.3359,30.3735,30.2529,30.2906,34400.0
2007-11-27 10:15:00,40.18,40.33,40.18,40.18,28600.0,30.2906,30.4037,30.2906,30.2906,28600.0
2007-11-27 10:20:00,40.18,40.23,40.12,40.22,35300.0,30.2906,30.3283,30.2454,30.3208,35300.0
2007-11-27 10:25:00,40.21,40.21,40.11,40.15,22500.0,30.3132,30.3132,30.2378,30.268,22500.0
2007-11-27 10:30:00,40.16,40.28,40.15,40.24,24400.0,30.2755,30.366,30.268,30.3359,24400.0
2007-11-27 10:35:00,40.24,40.25,40.19,40.22,17800.0,30.3359,30.3434,30.2982,30.3208,17800.0
2007-11-27 10:40:00,40.22,40.24,40.15,40.18,26700.0,30.3208,30.3359,30.268,30.2906,26700.0
2007-11-27 10:45:00,40.18,40.23,40.17,40.22,33900.0,30.2906,30.3283,30.2831,30.3208,33900.0
2007-11-27 10:50:00,40.22,40.23,40.2,40.21,20400.0,30.3208,30.3283,30.3057,30.3132,20400.0
2007-11-27 10:55:00,40.21,40.21,40.16,40.17,27100.0,30.3132,30.3132,30.2755,30.2831,27100.0
2007-11-27 11:00:00,40.18,40.2,40.13,40.13,28000.0,30.2906,30.3057,30.2529,30.2529,28000.0
2007-11-27 11:05:00,40.13,40.13,40.04,40.04,14900.0,30.2529,30.2529,30.1851,30.1851,14900.0
2007-11-27 11:10:00,40.04,40.19,40.04,40.15,22200.0,30.1851,30.2982,30.1851,30.268,22200.0
2007-11-27 11:15:00,40.15,40.2,40.15,40.17,34400.0,30.268,30.3057,30.268,30.2831,34400.0
2007-11-27 11:20:00,40.17,40.2,40.11,40.16,17400.0,30.2831,30.3057,30.2378,30.2755,17400.0
2007-11-27 11:25:00,40.16,40.3,40.16,40.25,26200.0,30.2755,30.3811,30.2755,30.3434,26200.0
2007-11-27 11:30:00,40.26,40.32,40.24,40.26,24600.0,30.3509,30.3962,30.3359,30.3509,24600.0
2007-11-27 11:35:00,40.25,40.35,40.25,40.3,23700.0,30.3434,30.4188,30.3434,30.3811,23700.0
2007-11-27 11:40:00,40.31,40.31,40.2,40.23,16500.0,30.3886,30.3886,30.3057,30.3283,16500.0
2007-11-27 11:45:00,40.24,40.26,40.2,40.24,17900.0,30.3359,30.3509,30.3057,30.3359,17900.0
2007-11-27 11:50:00,40.21,40.22,40.07,40.07,26100.0,30.3132,30.3208,30.2077,30.2077,26100.0
2007-11-27 11:55:00,40.06,40.11,40.02,40.02,9700.0,30.2002,30.2378,30.17,30.17,9700.0
2007-11-27 12:00:00,40.02,40.04,40.01,40.02,8100.0,30.17,30.1851,30.1625,30.17,8100.0
2007-11-27 12:05:00,40.0,40.01,40.0,40.01,30300.0,30.1549,30.1625,30.1549,30.1625,30300.0
2007-11-27 12:10:00,40.01,40.03,40.0,40.01,21700.0,30.1625,30.1775,30.1549,30.1625,21700.0
2007-11-27 12:15:00,40.01,40.03,39.97,39.97,19200.0,30.1625,30.1775,30.1323,30.1323,19200.0
2007-11-27 12:20:00,39.96,39.97,39.89,39.96,53100.0,30.1248,30.1323,30.072,30.1248,53100.0
2007-11-27 12:25:00,39.94,39.97,39.86,39.97,12800.0,30.1097,30.1323,30.0494,30.1323,12800.0
2007-11-27 12:30:00,39.98,40.06,39.98,40.02,20200.0,30.1398,30.2002,30.1398,30.17,20200.0
2007-11-27 12:35:00,40.01,40.02,39.98,40.0,28000.0,30.1625,30.17,30.1398,30.1549,28000.0
2007-11-27 12:40:00,40.0,40.01,39.93,39.94,31700.0,30.1549,30.1625,30.1022,30.1097,31700.0
2007-11-27 12:45:00,39.95,40.0,39.93,39.99,18000.0,30.1172,30.1549,30.1022,30.1474,18000.0
2007-11-27 12:50:00,39.99,40.16,39.98,40.16,36700.0,30.1474,30.2755,30.1398,30.2755,36700.0
2007-11-27 12:55:00,40.16,40.19,40.1,40.12,155600.0,30.2755,30.2982,30.2303,30.2454,155600.0
2007-11-27 13:00:00,40.12,40.19,40.1,40.13,41400.0,30.2454,30.2982,30.2303,30.2529,41400.0
2007-11-27 13:05:00,40.14,40.15,40.11,40.13,157400.0,30.2605,30.268,30.2378,30.2529,157400.0
2007-11-27 13:10:00,40.13,40.13,40.07,40.09,7800.0,30.2529,30.2529,30.2077,30.2228,7800.0
2007-11-27 13:15:00,40.09,40.14,40.08,40.08,26000.0,30.2228,30.2605,30.2152,30.2152,26000.0
2007-11-27 13:20:00,40.09,40.17,40.05,40.17,9400.0,30.2228,30.2831,30.1926,30.2831,9400.0
2007-11-27 13:25:00,40.17,40.22,40.09,40.09,13800.0,30.2831,30.3208,30.2228,30.2228,13800.0
2007-11-27 13:30:00,40.11,40.12,40.07,40.12,8300.0,30.2378,30.2454,30.2077,30.2454,8300.0
2007-11-27 13:35:00,40.13,40.15,40.1,40.12,6000.0,30.2529,30.268,30.2303,30.2454,6000.0
2007-11-27 13:40:00,40.12,40.12,39.95,39.96,8400.0,30.2454,30.2454,30.1172,30.1248,8400.0
2007-11-27 13:45:00,39.95,40.05,39.95,40.05,12100.0,30.1172,30.1926,30.1172,30.1926,12100.0
2007-11-27 13:50:00,40.04,40.04,39.77,39.78,31900.0,30.1851,30.1851,29.9815,29.9891,31900.0
2007-11-27 13:55:00,39.81,39.82,39.79,39.79,12300.0,30.0117,30.0192,29.9966,29.9966,12300.0
2007-11-27 14:00:00,39.79,39.8,39.72,39.72,36500.0,29.9966,30.0041,29.9438,29.9438,36500.0
2007-11-27 14:05:00,39.7,39.76,39.7,39.71,12900.0,29.9288,29.974,29.9288,29.9363,12900.0
2007-11-27 14:10:00,39.71,39.81,39.7,39.81,15600.0,29.9363,30.0117,29.9288,30.0117,15600.0
2007-11-27 14:15:00,39.8,39.81,39.78,39.8,8900.0,30.0041,30.0117,29.9891,30.0041,8900.0
2007-11-27 14:20:00,39.81,39.81,39.71,39.75,15200.0,30.0117,30.0117,29.9363,29.9665,15200.0
2007-11-27 14:25:00,39.73,39.74,39.57,39.69,30000.0,29.9514,29.9589,29.8308,29.9212,30000.0
2007-11-27 14:30:00,39.63,39.73,39.59,39.7,40900.0,29.876,29.9514,29.8458,29.9288,40900.0
2007-11-27 14:35:00,39.71,39.71,39.56,39.6,28800.0,29.9363,29.9363,29.8232,29.8534,28800.0
2007-11-27 14:40:00,39.62,39.66,39.47,39.47,26900.0,29.8685,29.8986,29.7554,29.7554,26900.0
2007-11-27 14:45:00,39.48,39.6,39.46,39.55,18300.0,29.7629,29.8534,29.7478,29.8157,18300.0
2007-11-27 14:50:00,39.56,39.68,39.56,39.58,21300.0,29.8232,29.9137,29.8232,29.8383,21300.0
2007-11-27 14:55:00,39.58,39.65,39.52,39.61,27500.0,29.8383,29.8911,29.7931,29.8609,27500.0
2007-11-27 15:00:00,39.61,39.64,39.55,39.57,32000.0,29.8609,29.8835,29.8157,29.8308,32000.0
2007-11-27 15:05:00,39.58,39.67,39.55,39.66,22200.0,29.8383,29.9061,29.8157,29.8986,22200.0
2007-11-27 15:10:00,39.66,39.9,39.66,39.79,23000.0,29.8986,30.0795,29.8986,29.9966,23000.0
2007-11-27 15:15:00,39.78,39.81,39.76,39.81,16700.0,29.9891,30.0117,29.974,30.0117,16700.0
2007-11-27 15:20:00,39.8,39.85,39.77,39.82,23700.0,30.0041,30.0418,29.9815,30.0192,23700.0
2007-11-27 15:25:00,39.83,39.85,39.75,39.85,35100.0,30.0268,30.0418,29.9665,30.0418,35100.0
2007-11-27 15:30:00,39.83,39.86,39.73,39.79,49900.0,30.0268,30.0494,29.9514,29.9966,49900.0
2007-11-27 15:35:00,39.79,39.81,39.74,39.78,42000.0,29.9966,30.0117,29.9589,29.9891,42000.0
2007-11-27 15:40:00,39.8,39.84,39.71,39.81,70200.0,30.0041,30.0343,29.9363,30.0117,70200.0
2007-11-27 15:45:00,39.82,39.82,39.68,39.77,69800.0,30.0192,30.0192,29.9137,29.9815,69800.0
2007-11-27 15:50:00,39.77,39.78,39.72,39.77,69400.0,29.9815,29.9891,29.9438,29.9815,69400.0
2007-11-27 15:55:00,39.77,39.89,39.76,39.89,91500.0,29.9815,30.072,29.974,30.072,91500.0
2007-11-28 09:30:00,39.79,40.46,39.79,40.33,21500.0,29.9966,30.5017,29.9966,30.4037,21500.0
2007-11-28 09:35:00,40.33,40.44,40.07,40.09,23900.0,30.4037,30.4866,30.2077,30.2228,23900.0
2007-11-28 09:40:00,40.07,40.13,40.05,40.12,16200.0,30.2077,30.2529,30.1926,30.2454,16200.0
2007-11-28 09:45:00,40.1,40.26,40.02,40.26,26600.0,30.2303,30.3509,30.17,30.3509,26600.0
2007-11-28 09:50:00,40.25,40.28,40.13,40.23,27400.0,30.3434,30.366,30.2529,30.3283,27400.0
2007-11-28 09:55:00,40.24,40.32,40.23,40.3,46700.0,30.3359,30.3962,30.3283,30.3811,46700.0
2007-11-28 10:00:00,40.3,40.5,40.25,40.47,72800.0,30.3811,30.5319,30.3434,30.5092,72800.0
2007-11-28 10:05:00,40.48,40.5,40.4,40.4,64200.0,30.5168,30.5319,30.4565,30.4565,64200.0
2007-11-28 10:10:00,40.41,40.41,40.29,40.3,29800.0,30.464,30.464,30.3735,30.3811,29800.0
2007-11-28 10:15:00,40.29,40.43,40.25,40.43,31600.0,30.3735,30.4791,30.3434,30.4791,31600.0
2007-11-28 10:20:00,40.42,40.6,40.42,40.48,52000.0,30.4716,30.6072,30.4716,30.5168,52000.0
2007-11-28 10:25:00,40.49,40.52,40.44,40.45,45200.0,30.5243,30.5469,30.4866,30.4942,45200.0
2007-11-28 10:30:00,40.45,40.51,40.39,40.46,108200.0,30.4942,30.5394,30.4489,30.5017,108200.0
2007-11-28 10:35:00,40.47,40.59,40.47,40.5,83400.0,30.5092,30.5997,30.5092,30.5319,83400.0
2007-11-28 10:40:00,40.5,40.58,40.49,40.51,39400.0,30.5319,30.5922,30.5243,30.5394,39400.0
2007-11-28 10:45:00,40.5,40.5,40.46,40.5,20200.0,30.5319,30.5319,30.5017,30.5319,20200.0
2007-11-28 10:50:00,40.5,40.67,40.5,40.65,23500.0,30.5319,30.66,30.5319,30.6449,23500.0
2007-11-28 10:55:00,40.65,40.71,40.64,40.66,34000.0,30.6449,30.6902,30.6374,30.6525,34000.0
2007-11-28 11:00:00,40.66,40.71,40.65,40.7,25600.0,30.6525,30.6902,30.6449,30.6826,25600.0
2007-11-28 11:05:00,40.7,40.8,40.67,40.8,63300.0,30.6826,30.758,30.66,30.758,63300.0
2007-11-28 11:10:00,40.81,41.11,40.8,41.0,70900.0,30.7656,30.9917,30.758,30.9088,70900.0
2007-11-28 11:15:00,41.0,41.0,40.84,40.96,34000.0,30.9088,30.9088,30.7882,30.8786,34000.0
2007-11-28 11:20:00,40.95,40.99,40.93,40.93,59600.0,30.8711,30.9013,30.856,30.856,59600.0
2007-11-28 11:25:00,40.9,40.98,40.85,40.98,28000.0,30.8334,30.8937,30.7957,30.8937,28000.0
2007-11-28 11:30:00,40.98,41.0,40.97,40.97,11300.0,30.8937,30.9088,30.8862,30.8862,11300.0
2007-11-28 11:35:00,40.97,40.99,40.91,40.91,36200.0,30.8862,30.9013,30.8409,30.8409,36200.0
2007-11-28 11:40:00,40.9,40.98,40.87,40.89,31300.0,30.8334,30.8937,30.8108,30.8259,31300.0
2007-11-28 11:45:00,40.89,40.99,40.88,40.99,17600.0,30.8259,30.9013,30.8183,30.9013,17600.0
2007-11-28 11:50:00,40.97,41.02,40.97,41.0,77300.0,30.8862,30.9239,30.8862,30.9088,77300.0
2007-11-28 11:55:00,41.0,41.0,40.84,40.99,19400.0,30.9088,30.9088,30.7882,30.9013,19400.0
2007-11-28 12:00:00,41.01,41.05,40.93,40.94,20000.0,30.9163,30.9465,30.856,30.8636,20000.0
2007-11-28 12:05:00,40.96,41.01,40.96,40.99,15300.0,30.8786,30.9163,30.8786,30.9013,15300.0
2007-11-28 12:10:00,40.99,40.99,40.88,40.95,28200.0,30.9013,30.9013,30.8183,30.8711,28200.0
2007-11-28 12:15:00,40.96,41.05,40.96,41.05,14200.0,30.8786,30.9465,30.8786,30.9465,14200.0
2007-11-28 12:20:00,41.05,41.19,41.04,41.17,16800.0,30.9465,31.052,30.939,31.037,16800.0
2007-11-28 12:25:00,41.17,41.19,41.04,41.04,19600.0,31.037,31.052,30.939,30.939,19600.0
2007-11-28 12:30:00,41.06,41.06,40.95,40.95,18900.0,30.954,30.954,30.8711,30.8711,18900.0
2007-11-28 12:35:00,40.95,40.98,40.95,40.97,9200.0,30.8711,30.8937,30.8711,30.8862,9200.0
2007-11-28 12:40:00,40.97,40.97,40.92,40.92,12500.0,30.8862,30.8862,30.8485,30.8485,12500.0
2007-11-28 12:45:00,40.94,40.94,40.86,40.89,13800.0,30.8636,30.8636,30.8033,30.8259,13800.0
2007-11-28 12:50:00,40.88,40.91,40.85,40.9,23000.0,30.8183,30.8409,30.7957,30.8334,23000.0
2007-11-28 12:55:00,40.9,40.94,40.9,40.94,8100.0,30.8334,30.8636,30.8334,30.8636,8100.0
2007-11-28 13:00:00,40.94,40.99,40.93,40.99,7700.0,30.8636,30.9013,30.856,30.9013,7700.0
2007-11-28 13:05:00,40.98,41.1,40.98,41.09,13600.0,30.8937,30.9842,30.8937,30.9766,13600.0
2007-11-28 13:10:00,41.09,41.1,41.04,41.04,14100.0,30.9766,30.9842,30.939,30.939,14100.0
2007-11-28 13:15:00,41.04,41.17,41.02,41.16,11200.0,30.939,31.037,30.9239,31.0294,11200.0
2007-11-28 13:20:00,41.16,41.25,41.13,41.24,13900.0,31.0294,31.0973,31.0068,31.0897,13900.0
2007-11-28 13:25:00,41.24,41.25,41.21,41.21,10300.0,31.0897,31.0973,31.0671,31.0671,10300.0
2007-11-28 13:30:00,41.22,41.23,41.07,41.11,19000.0,31.0746,31.0822,30.9616,30.9917,19000.0
2007-11-28 13:35:00,41.1,41.25,41.1,41.23,16300.0,30.9842,31.0973,30.9842,31.0822,16300.0
2007-11-28 13:40:00,41.24,41.24,41.16,41.19,31500.0,31.0897,31.0897,31.0294,31.052,31500.0
2007-11-28 13:45:00,41.2,41.24,41.14,41.15,19300.0,31.0596,31.0897,31.0143,31.0219,19300.0
2007-11-28 13:50:00,41.17,41.24,41.15,41.19,48900.0,31.037,31.0897,31.0219,31.052,48900.0
2007-11-28 13:55:00,41.17,41.23,41.17,41.22,17200.0,31.037,31.0822,31.037,31.0746,17200.0
2007-11-28 14:00:00,41.21,41.22,41.15,41.16,25000.0,31.0671,31.0746,31.0219,31.0294,25000.0
2007-11-28 14:05:00,41.16,41.18,41.0,41.06,44200.0,31.0294,31.0445,30.9088,30.954,44200.0
2007-11-28 14:10:00,41.06,41.15,41.03,41.14,15000.0,30.954,31.0219,30.9314,31.0143,15000.0
2007-11-28 14:15:00,41.15,41.19,41.07,41.07,26600.0,31.0219,31.052,30.9616,30.9616,26600.0
2007-11-28 14:20:00,41.07,41.2,41.07,41.2,20600.0,30.9616,31.0596,30.9616,31.0596,20600.0
2007-11-28 14:25:00,41.19,41.25,41.17,41.24,29500.0,31.052,31.0973,31.037,31.0897,29500.0
2007-11-28 14:30:00,41.25,41.25,41.19,41.19,17200.0,31.0973,31.0973,31.052,31.052,17200.0
2007-11-28 14:35:00,41.19,41.26,41.19,41.24,24500.0,31.052,31.1048,31.052,31.0897,24500.0
2007-11-28 14:40:00,41.24,41.37,41.23,41.32,34500.0,31.0897,31.1877,31.0822,31.15,34500.0
2007-11-28 14:45:00,41.31,41.38,41.31,41.35,28300.0,31.1425,31.1953,31.1425,31.1727,28300.0
2007-11-28 14:50:00,41.36,41.47,41.35,41.46,60200.0,31.1802,31.2631,31.1727,31.2556,60200.0
2007-11-28 14:55:00,41.45,41.48,41.45,41.48,20500.0,31.248,31.2707,31.248,31.2707,20500.0
2007-11-28 15:00:00,41.48,41.48,41.41,41.45,33100.0,31.2707,31.2707,31.2179,31.248,33100.0
2007-11-28 15:05:00,41.44,41.48,41.43,41.47,37400.0,31.2405,31.2707,31.233,31.2631,37400.0
2007-11-28 15:10:00,41.48,41.72,41.48,41.69,87600.0,31.2707,31.4516,31.2707,31.429,87600.0
2007-11-28 15:15:00,41.7,41.87,41.69,41.85,114400.0,31.4365,31.5647,31.429,31.5496,114400.0
2007-11-28 15:20:00,41.85,41.92,41.81,41.9,152300.0,31.5496,31.6024,31.5194,31.5873,152300.0
2007-11-28 15:25:00,41.9,41.92,41.83,41.92,114000.0,31.5873,31.6024,31.5345,31.6024,114000.0
2007-11-28 15:30:00,41.92,41.97,41.73,41.74,115800.0,31.6024,31.6401,31.4591,31.4667,115800.0
2007-11-28 15:35:00,41.73,41.74,41.51,41.62,98500.0,31.4591,31.4667,31.2933,31.3762,98500.0
2007-11-28 15:40:00,41.62,41.64,41.5,41.63,86400.0,31.3762,31.3913,31.2857,31.3837,86400.0
2007-11-28 15:45:00,41.63,41.65,41.45,41.55,120300.0,31.3837,31.3988,31.248,31.3234,120300.0
2007-11-28 15:50:00,41.56,41.69,41.55,41.67,139700.0,31.331,31.429,31.3234,31.4139,139700.0
2007-11-28 15:55:00,41.67,41.81,41.67,41.75,130500.0,31.4139,31.5194,31.4139,31.4742,130500.0
2007-11-29 09:30:00,41.48,41.57,41.27,41.39,23600.0,31.2707,31.3385,31.1123,31.2028,23600.0
2007-11-29 09:35:00,41.45,41.66,41.45,41.66,24100.0,31.248,31.4064,31.248,31.4064,24100.0
2007-11-29 09:40:00,41.68,41.93,41.68,41.87,41500.0,31.4214,31.6099,31.4214,31.5647,41500.0
2007-11-29 09:45:00,41.88,41.99,41.73,41.86,45700.0,31.5722,31.6551,31.4591,31.5571,45700.0
2007-11-29 09:50:00,41.94,42.09,41.94,42.03,22400.0,31.6174,31.7305,31.6174,31.6853,22400.0
2007-11-29 09:55:00,42.01,42.08,42.0,42.08,15700.0,31.6702,31.723,31.6627,31.723,15700.0
2007-11-29 10:00:00,42.07,42.14,42.0,42.11,40200.0,31.7154,31.7682,31.6627,31.7456,40200.0
2007-11-29 10:05:00,42.11,42.21,41.99,42.0,53000.0,31.7456,31.821,31.6551,31.6627,53000.0
2007-11-29 10:10:00,41.99,42.08,41.86,42.06,107500.0,31.6551,31.723,31.5571,31.7079,107500.0
2007-11-29 10:15:00,42.07,42.14,42.05,42.13,68500.0,31.7154,31.7682,31.7004,31.7607,68500.0
2007-11-29 10:20:00,42.14,42.25,42.05,42.24,47600.0,31.7682,31.8511,31.7004,31.8436,47600.0
2007-11-29 10:25:00,42.24,42.4,42.16,42.35,76100.0,31.8436,31.9642,31.7833,31.9265,76100.0
2007-11-29 10:30:00,42.35,42.35,42.13,42.25,51200.0,31.9265,31.9265,31.7607,31.8511,51200.0
2007-11-29 10:35:00,42.24,42.32,42.24,42.29,32800.0,31.8436,31.9039,31.8436,31.8813,32800.0
2007-11-29 10:40:00,42.28,42.31,42.27,42.28,33100.0,31.8738,31.8964,31.8662,31.8738,33100.0
2007-11-29 10:45:00,42.27,42.29,42.25,42.29,16700.0,31.8662,31.8813,31.8511,31.8813,16700.0
2007-11-29 10:50:00,42.29,42.32,42.25,42.29,37200.0,31.8813,31.9039,31.8511,31.8813,37200.0
2007-11-29 10:55:00,42.29,42.4,42.28,42.37,66300.0,31.8813,31.9642,31.8738,31.9416,66300.0
2007-11-29 11:00:00,42.37,42.38,42.34,42.37,39200.0,31.9416,31.9491,31.919,31.9416,39200.0
2007-11-29 11:05:00,42.36,42.54,42.36,42.53,46600.0,31.9341,32.0698,31.9341,32.0622,46600.0
2007-11-29 11:10:00,42.54,42.61,42.52,42.57,41900.0,32.0698,32.1225,32.0547,32.0924,41900.0
2007-11-29 11:15:00,42.57,42.58,42.53,42.54,10500.0,32.0924,32.0999,32.0622,32.0698,10500.0
2007-11-29 11:20:00,42.53,42.53,42.48,42.49,17900.0,32.0622,32.0622,32.0245,32.0321,17900.0
2007-11-29 11:25:00,42.49,42.51,42.45,42.46,28100.0,32.0321,32.0471,32.0019,32.0095,28100.0
2007-11-29 11:30:00,42.47,42.49,42.43,42.45,16200.0,32.017,32.0321,31.9868,32.0019,16200.0
2007-11-29 11:35:00,42.44,42.52,42.41,42.5,26500.0,31.9944,32.0547,31.9718,32.0396,26500.0
2007-11-29 11:40:00,42.5,42.69,42.49,42.61,60100.0,32.0396,32.1828,32.0321,32.1225,60100.0
2007-11-29 11:45:00,42.61,42.75,42.5,42.51,47200.0,32.1225,32.2281,32.0396,32.0471,47200.0
2007-11-29 11:50:00,42.5,42.56,42.48,42.51,18700.0,32.0396,32.0848,32.0245,32.0471,18700.0
2007-11-29 11:55:00,42.52,42.52,42.45,42.48,22000.0,32.0547,32.0547,32.0019,32.0245,22000.0
2007-11-29 12:00:00,42.48,42.67,42.48,42.62,25700.0,32.0245,32.1678,32.0245,32.1301,25700.0
2007-11-29 12:05:00,42.63,42.63,42.53,42.56,10800.0,32.1376,32.1376,32.0622,32.0848,10800.0
2007-11-29 12:10:00,42.56,42.68,42.54,42.66,102300.0,32.0848,32.1753,32.0698,32.1602,102300.0
2007-11-29 12:15:00,42.65,42.71,42.59,42.59,49900.0,32.1527,32.1979,32.1075,32.1075,49900.0
2007-11-29 12:20:00,42.59,42.59,42.49,42.5,62300.0,32.1075,32.1075,32.0321,32.0396,62300.0
2007-11-29 12:25:00,42.5,42.52,42.48,42.51,18600.0,32.0396,32.0547,32.0245,32.0471,18600.0
2007-11-29 12:30:00,42.48,42.51,42.48,42.51,21200.0,32.0245,32.0471,32.0245,32.0471,21200.0
2007-11-29 12:35:00,42.52,42.55,42.4,42.5,39800.0,32.0547,32.0773,31.9642,32.0396,39800.0
2007-11-29 12:40:00,42.5,42.51,42.48,42.5,41600.0,32.0396,32.0471,32.0245,32.0396,41600.0
2007-11-29 12:45:00,42.5,42.57,42.5,42.54,23100.0,32.0396,32.0924,32.0396,32.0698,23100.0
2007-11-29 12:50:00,42.54,42.56,42.51,42.55,12600.0,32.0698,32.0848,32.0471,32.0773,12600.0
2007-11-29 12:55:00,42.55,42.55,42.48,42.49,55900.0,32.0773,32.0773,32.0245,32.0321,55900.0
2007-11-29 13:00:00,42.49,42.51,42.48,42.5,38500.0,32.0321,32.0471,32.0245,32.0396,38500.0
2007-11-29 13:05:00,42.5,42.56,42.49,42.56,46600.0,32.0396,32.0848,32.0321,32.0848,46600.0
2007-11-29 13:10:00,42.55,42.56,42.5,42.52,17600.0,32.0773,32.0848,32.0396,32.0547,17600.0
2007-11-29 13:15:00,42.52,42.55,42.5,42.51,26800.0,32.0547,32.0773,32.0396,32.0471,26800.0
2007-11-29 13:20:00,42.52,42.54,42.5,42.52,31300.0,32.0547,32.0698,32.0396,32.0547,31300.0
2007-11-29 13:25:00,42.52,42.54,42.5,42.5,30300.0,32.0547,32.0698,32.0396,32.0396,30300.0
2007-11-29 13:30:00,42.51,42.56,42.51,42.54,19900.0,32.0471,32.0848,32.0471,32.0698,19900.0
2007-11-29 13:35:00,42.54,42.56,42.54,42.54,18800.0,32.0698,32.0848,32.0698,32.0698,18800.0
2007-11-29 13:40:00,42.54,42.56,42.51,42.51,23900.0,32.0698,32.0848,32.0471,32.0471,23900.0
2007-11-29 13:45:00,42.51,42.55,42.45,42.54,33100.0,32.0471,32.0773,32.0019,32.0698,33100.0
2007-11-29 13:50:00,42.54,42.58,42.53,42.58,99900.0,32.0698,32.0999,32.0622,32.0999,99900.0
2007-11-29 13:55:00,42.56,42.58,42.49,42.49,10900.0,32.0848,32.0999,32.0321,32.0321,10900.0
2007-11-29 14:00:00,42.5,42.56,42.48,42.52,29100.0,32.0396,32.0848,32.0245,32.0547,29100.0
2007-11-29 14:05:00,42.51,42.52,42.48,42.51,14800.0,32.0471,32.0547,32.0245,32.0471,14800.0
2007-11-29 14:10:00,42.53,42.62,42.49,42.53,12900.0,32.0622,32.1301,32.0321,32.0622,12900.0
2007-11-29 14:15:00,42.54,42.56,42.49,42.51,15900.0,32.0698,32.0848,32.0321,32.0471,15900.0
2007-11-29 14:20:00,42.5,42.51,42.5,42.51,11800.0,32.0396,32.0471,32.0396,32.0471,11800.0
2007-11-29 14:25:00,42.5,42.57,42.46,42.52,13300.0,32.0396,32.0924,32.0095,32.0547,13300.0
2007-11-29 14:30:00,42.54,42.54,42.35,42.35,15000.0,32.0698,32.0698,31.9265,31.9265,15000.0
2007-11-29 14:35:00,42.35,42.35,42.26,42.27,13500.0,31.9265,31.9265,31.8587,31.8662,13500.0
2007-11-29 14:40:00,42.28,42.44,42.27,42.44,10800.0,31.8738,31.9944,31.8662,31.9944,10800.0
2007-11-29 14:45:00,42.43,42.43,42.39,42.41,9800.0,31.9868,31.9868,31.9567,31.9718,9800.0
2007-11-29 14:50:00,42.41,42.48,42.33,42.33,18700.0,31.9718,32.0245,31.9114,31.9114,18700.0
2007-11-29 14:55:00,42.31,42.44,42.29,42.4,14200.0,31.8964,31.9944,31.8813,31.9642,14200.0
2007-11-29 15:00:00,42.41,42.55,42.38,42.47,13900.0,31.9718,32.0773,31.9491,32.017,13900.0
2007-11-29 15:05:00,42.47,42.56,42.45,42.53,15400.0,32.017,32.0848,32.0019,32.0622,15400.0
2007-11-29 15:10:00,42.53,42.55,42.5,42.51,36400.0,32.0622,32.0773,32.0396,32.0471,36400.0
2007-11-29 15:15:00,42.5,42.57,42.5,42.57,26200.0,32.0396,32.0924,32.0396,32.0924,26200.0
2007-11-29 15:20:00,42.56,42.63,42.56,42.62,26300.0,32.0848,32.1376,32.0848,32.1301,26300.0
2007-11-29 15:25:00,42.61,42.64,42.51,42.51,68800.0,32.1225,32.1451,32.0471,32.0471,68800.0
2007-11-29 15:30:00,42.5,42.5,42.2,42.31,32900.0,32.0396,32.0396,31.8134,31.8964,32900.0
2007-11-29 15:35:00,42.31,42.33,42.2,42.23,22100.0,31.8964,31.9114,31.8134,31.8361,22100.0
2007-11-29 15:40:00,42.23,42.5,42.2,42.42,40600.0,31.8361,32.0396,31.8134,31.9793,40600.0
2007-11-29 15:45:00,42.43,42.43,42.34,42.35,50100.0,31.9868,31.9868,31.919,31.9265,50100.0
2007-11-29 15:50:00,42.33,42.34,42.16,42.2,56400.0,31.9114,31.919,31.7833,31.8134,56400.0
2007-11-29 15:55:00,42.21,42.21,42.11,42.2,99300.0,31.821,31.821,31.7456,31.8134,99300.0
2007-11-30 09:30:00,42.5,42.72,42.5,42.72,21000.0,32.0396,32.2055,32.0396,32.2055,21000.0
2007-11-30 09:35:00,42.68,42.69,42.5,42.5,24800.0,32.1753,32.1828,32.0396,32.0396,24800.0
2007-11-30 09:40:00,42.52,42.63,42.5,42.55,26100.0,32.0547,32.1376,32.0396,32.0773,26100.0
2007-11-30 09:45:00,42.55,42.66,42.5,42.6,41200.0,32.0773,32.1602,32.0396,32.115,41200.0
2007-11-30 09:50:00,42.6,42.61,42.45,42.46,28800.0,32.115,32.1225,32.0019,32.0095,28800.0
2007-11-30 09:55:00,42.47,42.52,42.41,42.51,22900.0,32.017,32.0547,31.9718,32.0471,22900.0
2007-11-30 10:00:00,42.49,42.5,42.33,42.36,18700.0,32.0321,32.0396,31.9114,31.9341,18700.0
2007-11-30 10:05:00,42.35,42.46,42.31,42.46,15600.0,31.9265,32.0095,31.8964,32.0095,15600.0
2007-11-30 10:10:00,42.48,42.48,42.23,42.25,13100.0,32.0245,32.0245,31.8361,31.8511,13100.0
2007-11-30 10:15:00,42.26,42.26,42.08,42.11,36100.0,31.8587,31.8587,31.723,31.7456,36100.0
2007-11-30 10:20:00,42.11,42.11,41.88,41.89,30000.0,31.7456,31.7456,31.5722,31.5797,30000.0
2007-11-30 10:25:00,41.9,41.9,41.71,41.72,61400.0,31.5873,31.5873,31.444,31.4516,61400.0
2007-11-30 10:30:00,41.72,41.82,41.71,41.81,63800.0,31.4516,31.527,31.444,31.5194,63800.0
2007-11-30 10:35:00,41.83,41.96,41.82,41.95,16800.0,31.5345,31.6325,31.527,31.625,16800.0
2007-11-30 10:40:00,41.94,41.94,41.78,41.8,14400.0,31.6174,31.6174,31.4968,31.5119,14400.0
2007-11-30 10:45:00,41.82,41.86,41.81,41.86,15900.0,31.527,31.5571,31.5194,31.5571,15900.0
2007-11-30 10:50:00,41.84,41.9,41.83,41.87,14200.0,31.542,31.5873,31.5345,31.5647,14200.0
2007-11-30 10:55:00,41.87,41.92,41.86,41.91,9800.0,31.5647,31.6024,31.5571,31.5948,9800.0
2007-11-30 11:00:00,41.9,41.92,41.83,41.83,7400.0,31.5873,31.6024,31.5345,31.5345,7400.0
2007-11-30 11:05:00,41.85,41.89,41.77,41.77,13400.0,31.5496,31.5797,31.4893,31.4893,13400.0
2007-11-30 11:10:00,41.76,41.79,41.53,41.61,30700.0,31.4817,31.5044,31.3083,31.3687,30700.0
2007-11-30 11:15:00,41.62,41.65,41.58,41.65,16300.0,31.3762,31.3988,31.346,31.3988,16300.0
2007-11-30 11:20:00,41.65,41.76,41.63,41.7,32800.0,31.3988,31.4817,31.3837,31.4365,32800.0
2007-11-30 11:25:00,41.71,41.79,41.64,41.64,24800.0,31.444,31.5044,31.3913,31.3913,24800.0
2007-11-30 11:30:00,41.64,41.7,41.64,41.69,7700.0,31.3913,31.4365,31.3913,31.429,7700.0
2007-11-30 11:35:00,41.69,41.72,41.65,41.68,19300.0,31.429,31.4516,31.3988,31.4214,19300.0
2007-11-30 11:40:00,41.69,41.71,41.67,41.68,19700.0,31.429,31.444,31.4139,31.4214,19700.0
2007-11-30 11:45:00,41.68,41.7,41.67,41.7,15700.0,31.4214,31.4365,31.4139,31.4365,15700.0
2007-11-30 11:50:00,41.7,41.75,41.69,41.74,26500.0,31.4365,31.4742,31.429,31.4667,26500.0
2007-11-30 11:55:00,41.75,41.78,41.75,41.77,3400.0,31.4742,31.4968,31.4742,31.4893,3400.0
2007-11-30 12:00:00,41.77,41.83,41.76,41.83,35900.0,31.4893,31.5345,31.4817,31.5345,35900.0
2007-11-30 12:05:00,41.82,41.84,41.8,41.8,10200.0,31.527,31.542,31.5119,31.5119,10200.0
2007-11-30 12:10:00,41.81,41.86,41.81,41.83,17800.0,31.5194,31.5571,31.5194,31.5345,17800.0
2007-11-30 12:15:00,41.84,41.97,41.83,41.97,18300.0,31.542,31.6401,31.5345,31.6401,18300.0
2007-11-30 12:20:00,41.97,42.0,41.94,41.94,10000.0,31.6401,31.6627,31.6174,31.6174,10000.0
2007-11-30 12:25:00,41.94,41.98,41.94,41.98,10600.0,31.6174,31.6476,31.6174,31.6476,10600.0
2007-11-30 12:30:00,41.98,42.0,41.95,41.95,15300.0,31.6476,31.6627,31.625,31.625,15300.0
2007-11-30 12:35:00,41.96,41.97,41.95,41.97,5300.0,31.6325,31.6401,31.625,31.6401,5300.0
2007-11-30 12:40:00,41.96,41.98,41.93,41.93,9700.0,31.6325,31.6476,31.6099,31.6099,9700.0
2007-11-30 12:45:00,41.93,41.99,41.9,41.98,9700.0,31.6099,31.6551,31.5873,31.6476,9700.0
2007-11-30 12:50:00,41.97,42.0,41.97,41.97,7600.0,31.6401,31.6627,31.6401,31.6401,7600.0
2007-11-30 12:55:00,41.98,42.02,41.98,42.02,5900.0,31.6476,31.6777,31.6476,31.6777,5900.0
2007-11-30 13:00:00,42.03,42.15,42.03,42.14,10500.0,31.6853,31.7758,31.6853,31.7682,10500.0
2007-11-30 13:05:00,42.14,42.14,42.12,42.13,6600.0,31.7682,31.7682,31.7531,31.7607,6600.0
2007-11-30 13:10:00,42.14,42.15,42.12,42.15,3600.0,31.7682,31.7758,31.7531,31.7758,3600.0
2007-11-30 13:15:00,42.14,42.2,42.13,42.17,17900.0,31.7682,31.8134,31.7607,31.7908,17900.0
2007-11-30 13:20:00,42.16,42.27,42.16,42.25,12500.0,31.7833,31.8662,31.7833,31.8511,12500.0
2007-11-30 13:25:00,42.27,42.38,42.25,42.38,8300.0,31.8662,31.9491,31.8511,31.9491,8300.0
2007-11-30 13:30:00,42.38,42.5,42.38,42.4,16700.0,31.9491,32.0396,31.9491,31.9642,16700.0
2007-11-30 13:35:00,42.42,42.5,42.4,42.5,10400.0,31.9793,32.0396,31.9642,32.0396,10400.0
2007-11-30 13:40:00,42.5,42.5,42.4,42.4,8100.0,32.0396,32.0396,31.9642,31.9642,8100.0
2007-11-30 13:45:00,42.39,42.39,42.3,42.32,9900.0,31.9567,31.9567,31.8888,31.9039,9900.0
2007-11-30 13:50:00,42.33,42.33,42.27,42.32,11100.0,31.9114,31.9114,31.8662,31.9039,11100.0
2007-11-30 13:55:00,42.33,42.37,42.32,42.37,13000.0,31.9114,31.9416,31.9039,31.9416,13000.0
2007-11-30 14:00:00,42.36,42.38,42.28,42.29,19000.0,31.9341,31.9491,31.8738,31.8813,19000.0
2007-11-30 14:05:00,42.29,42.31,42.16,42.16,16600.0,31.8813,31.8964,31.7833,31.7833,16600.0
2007-11-30 14:10:00,42.12,42.12,42.0,42.0,7100.0,31.7531,31.7531,31.6627,31.6627,7100.0
2007-11-30 14:15:00,42.0,42.23,42.0,42.2,12200.0,31.6627,31.8361,31.6627,31.8134,12200.0
2007-11-30 14:20:00,42.23,42.27,42.19,42.23,9900.0,31.8361,31.8662,31.8059,31.8361,9900.0
2007-11-30 14:25:00,42.22,42.23,42.12,42.12,4700.0,31.8285,31.8361,31.7531,31.7531,4700.0
2007-11-30 14:30:00,42.12,42.23,42.01,42.07,23500.0,31.7531,31.8361,31.6702,31.7154,23500.0
2007-11-30 14:35:00,42.06,42.11,42.06,42.09,23600.0,31.7079,31.7456,31.7079,31.7305,23600.0
2007-11-30 14:40:00,42.08,42.15,42.06,42.15,15900.0,31.723,31.7758,31.7079,31.7758,15900.0
2007-11-30 14:45:00,42.17,42.2,42.13,42.13,11000.0,31.7908,31.8134,31.7607,31.7607,11000.0
2007-11-30 14:50:00,42.12,42.16,42.11,42.15,26200.0,31.7531,31.7833,31.7456,31.7758,26200.0
2007-11-30 14:55:00,42.14,42.15,42.1,42.14,14000.0,31.7682,31.7758,31.7381,31.7682,14000.0
2007-11-30 15:00:00,42.12,42.17,42.09,42.1,17200.0,31.7531,31.7908,31.7305,31.7381,17200.0
2007-11-30 15:05:00,42.1,42.1,42.01,42.07,36500.0,31.7381,31.7381,31.6702,31.7154,36500.0
2007-11-30 15:10:00,42.06,42.12,42.06,42.1,30600.0,31.7079,31.7531,31.7079,31.7381,30600.0
2007-11-30 15:15:00,42.1,42.16,42.09,42.15,19900.0,31.7381,31.7833,31.7305,31.7758,19900.0
2007-11-30 15:20:00,42.15,42.15,42.04,42.07,30700.0,31.7758,31.7758,31.6928,31.7154,30700.0
2007-11-30 15:25:00,42.08,42.24,42.06,42.19,49800.0,31.723,31.8436,31.7079,31.8059,49800.0
2007-11-30 15:30:00,42.18,42.22,42.1,42.1,36200.0,31.7984,31.8285,31.7381,31.7381,36200.0
2007-11-30 15:35:00,42.11,42.14,41.97,41.99,26300.0,31.7456,31.7682,31.6401,31.6551,26300.0
2007-11-30 15:40:00,41.98,42.43,41.91,42.41,102900.0,31.6476,31.9868,31.5948,31.9718,102900.0
2007-11-30 15:45:00,42.44,42.49,42.35,42.41,99400.0,31.9944,32.0321,31.9265,31.9718,99400.0
2007-11-30 15:50:00,42.42,42.47,42.3,42.43,141900.0,31.9793,32.017,31.8888,31.9868,141900.0
2007-11-30 15:55:00,42.43,42.46,42.38,42.4,174300.0,31.9868,32.0095,31.9491,31.9642,174300.0
2007-12-03 09:30:00,42.8,42.8,41.92,42.02,24900.0,32.2658,32.2658,31.6024,31.6777,24900.0
2007-12-03 09:35:00,42.06,42.39,42.03,42.28,34300.0,31.7079,31.9567,31.6853,31.8738,34300.0
2007-12-03 09:40:00,42.28,42.39,42.18,42.28,20100.0,31.8738,31.9567,31.7984,31.8738,20100.0
2007-12-03 09:45:00,42.28,42.38,42.25,42.38,13200.0,31.8738,31.9491,31.8511,31.9491,13200.0
2007-12-03 09:50:00,42.38,42.42,42.36,42.4,10500.0,31.9491,31.9793,31.9341,31.9642,10500.0
2007-12-03 09:55:00,42.41,42.46,42.33,42.36,13600.0,31.9718,32.0095,31.9114,31.9341,13600.0
2007-12-03 10:00:00,42.37,42.37,42.25,42.27,16300.0,31.9416,31.9416,31.8511,31.8662,16300.0
2007-12-03 10:05:00,42.24,42.3,42.19,42.28,12400.0,31.8436,31.8888,31.8059,31.8738,12400.0
2007-12-03 10:10:00,42.28,42.3,42.27,42.3,11400.0,31.8738,31.8888,31.8662,31.8888,11400.0
2007-12-03 10:15:00,42.3,42.3,42.29,42.29,13400.0,31.8888,31.8888,31.8813,31.8813,13400.0
2007-12-03 10:20:00,42.3,42.3,42.29,42.29,13700.0,31.8888,31.8888,31.8813,31.8813,13700.0
2007-12-03 10:25:00,42.3,42.3,42.23,42.24,14700.0,31.8888,31.8888,31.8361,31.8436,14700.0
2007-12-03 10:30:00,42.22,42.25,42.21,42.22,11400.0,31.8285,31.8511,31.821,31.8285,11400.0
2007-12-03 10:35:00,42.23,42.24,42.14,42.14,16100.0,31.8361,31.8436,31.7682,31.7682,16100.0
2007-12-03 10:40:00,42.13,42.18,42.06,42.13,14400.0,31.7607,31.7984,31.7079,31.7607,14400.0
2007-12-03 10:45:00,42.12,42.13,41.89,41.98,30600.0,31.7531,31.7607,31.5797,31.6476,30600.0
2007-12-03 10:50:00,41.98,42.1,41.97,42.07,16800.0,31.6476,31.7381,31.6401,31.7154,16800.0
2007-12-03 10:55:00,42.06,42.1,42.02,42.03,11300.0,31.7079,31.7381,31.6777,31.6853,11300.0
2007-12-03 11:00:00,42.0,42.0,41.92,41.96,8400.0,31.6627,31.6627,31.6024,31.6325,8400.0
2007-12-03 11:05:00,41.96,42.1,41.95,42.1,8700.0,31.6325,31.7381,31.625,31.7381,8700.0
2007-12-03 11:10:00,42.09,42.1,42.06,42.09,9500.0,31.7305,31.7381,31.7079,31.7305,9500.0
2007-12-03 11:15:00,42.09,42.1,42.06,42.1,7500.0,31.7305,31.7381,31.7079,31.7381,7500.0
2007-12-03 11:20:00,42.08,42.1,42.05,42.1,10100.0,31.723,31.7381,31.7004,31.7381,10100.0
2007-12-03 11:25:00,42.1,42.11,42.03,42.04,10900.0,31.7381,31.7456,31.6853,31.6928,10900.0
2007-12-03 11:30:00,42.04,42.19,42.03,42.18,28100.0,31.6928,31.8059,31.6853,31.7984,28100.0
2007-12-03 11:35:00,42.19,42.2,42.18,42.2,13200.0,31.8059,31.8134,31.7984,31.8134,13200.0
2007-12-03 11:40:00,42.19,42.19,42.14,42.15,12600.0,31.8059,31.8059,31.7682,31.7758,12600.0
2007-12-03 11:45:00,42.16,42.17,42.13,42.13,7300.0,31.7833,31.7908,31.7607,31.7607,7300.0
2007-12-03 11:50:00,42.11,42.15,42.11,42.15,7300.0,31.7456,31.7758,31.7456,31.7758,7300.0
2007-12-03 11:55:00,42.15,42.15,42.12,42.12,8400.0,31.7758,31.7758,31.7531,31.7531,8400.0
2007-12-03 12:00:00,42.11,42.14,42.1,42.13,7000.0,31.7456,31.7682,31.7381,31.7607,7000.0
2007-12-03 12:05:00,42.12,42.16,42.12,42.16,19300.0,31.7531,31.7833,31.7531,31.7833,19300.0
2007-12-03 12:10:00,42.16,42.17,42.12,42.15,30200.0,31.7833,31.7908,31.7531,31.7758,30200.0
2007-12-03 12:15:00,42.14,42.29,42.14,42.15,204500.0,31.7682,31.8813,31.7682,31.7758,204500.0
2007-12-03 12:20:00,42.26,42.28,42.22,42.22,8800.0,31.8587,31.8738,31.8285,31.8285,8800.0
2007-12-03 12:25:00,42.22,42.22,42.17,42.18,10500.0,31.8285,31.8285,31.7908,31.7984,10500.0
2007-12-03 12:30:00,42.17,42.18,42.09,42.11,10100.0,31.7908,31.7984,31.7305,31.7456,10100.0
2007-12-03 12:35:00,42.11,42.12,42.1,42.1,5000.0,31.7456,31.7531,31.7381,31.7381,5000.0
2007-12-03 12:40:00,42.1,42.1,41.99,42.01,61500.0,31.7381,31.7381,31.6551,31.6702,61500.0
2007-12-03 12:45:00,42.01,42.07,41.99,42.06,6100.0,31.6702,31.7154,31.6551,31.7079,6100.0
2007-12-03 12:50:00,42.06,42.08,42.05,42.06,2500.0,31.7079,31.723,31.7004,31.7079,2500.0
2007-12-03 12:55:00,42.06,42.08,42.03,42.06,7200.0,31.7079,31.723,31.6853,31.7079,7200.0
2007-12-03 13:00:00,42.06,42.07,42.01,42.01,4300.0,31.7079,31.7154,31.6702,31.6702,4300.0
2007-12-03 13:05:00,42.03,42.03,41.99,42.0,5400.0,31.6853,31.6853,31.6551,31.6627,5400.0
2007-12-03 13:10:00,42.0,42.01,41.99,42.0,6100.0,31.6627,31.6702,31.6551,31.6627,6100.0
2007-12-03 13:15:00,42.0,42.0,41.95,41.96,8200.0,31.6627,31.6627,31.625,31.6325,8200.0
2007-12-03 13:20:00,41.95,41.98,41.92,41.96,8100.0,31.625,31.6476,31.6024,31.6325,8100.0
2007-12-03 13:25:00,41.97,41.99,41.95,41.95,5500.0,31.6401,31.6551,31.625,31.625,5500.0
2007-12-03 13:30:00,41.96,41.96,41.9,41.92,8600.0,31.6325,31.6325,31.5873,31.6024,8600.0
2007-12-03 13:35:00,41.91,41.93,41.9,41.92,5800.0,31.5948,31.6099,31.5873,31.6024,5800.0
2007-12-03 13:40:00,41.92,41.93,41.89,41.92,11500.0,31.6024,31.6099,31.5797,31.6024,11500.0
2007-12-03 13:45:00,41.91,41.94,41.91,41.94,9900.0,31.5948,31.6174,31.5948,31.6174,9900.0
2007-12-03 13:50:00,41.93,41.94,41.88,41.88,12700.0,31.6099,31.6174,31.5722,31.5722,12700.0
2007-12-03 13:55:00,41.9,41.93,41.88,41.92,6900.0,31.5873,31.6099,31.5722,31.6024,6900.0
2007-12-03 14:00:00,41.93,42.04,41.91,42.02,6700.0,31.6099,31.6928,31.5948,31.6777,6700.0
2007-12-03 14:05:00,42.04,42.1,42.02,42.1,10100.0,31.6928,31.7381,31.6777,31.7381,10100.0
2007-12-03 14:10:00,42.09,42.1,42.05,42.07,6300.0,31.7305,31.7381,31.7004,31.7154,6300.0
2007-12-03 14:15:00,42.07,42.1,42.05,42.1,6800.0,31.7154,31.7381,31.7004,31.7381,6800.0
2007-12-03 14:20:00,42.11,42.2,42.11,42.18,13600.0,31.7456,31.8134,31.7456,31.7984,13600.0
2007-12-03 14:25:00,42.18,42.21,42.16,42.2,22200.0,31.7984,31.821,31.7833,31.8134,22200.0
2007-12-03 14:30:00,42.19,42.19,42.12,42.14,14700.0,31.8059,31.8059,31.7531,31.7682,14700.0
2007-12-03 14:35:00,42.15,42.15,42.11,42.12,10200.0,31.7758,31.7758,31.7456,31.7531,10200.0
2007-12-03 14:40:00,42.13,42.15,42.12,42.12,13700.0,31.7607,31.7758,31.7531,31.7531,13700.0
2007-12-03 14:45:00,42.12,42.12,42.08,42.11,14200.0,31.7531,31.7531,31.723,31.7456,14200.0
2007-12-03 14:50:00,42.11,42.15,42.1,42.15,15000.0,31.7456,31.7758,31.7381,31.7758,15000.0
2007-12-03 14:55:00,42.15,42.16,42.14,42.15,11800.0,31.7758,31.7833,31.7682,31.7758,11800.0
2007-12-03 15:00:00,42.14,42.17,42.13,42.17,10300.0,31.7682,31.7908,31.7607,31.7908,10300.0
2007-12-03 15:05:00,42.17,42.19,42.11,42.11,22300.0,31.7908,31.8059,31.7456,31.7456,22300.0
2007-12-03 15:10:00,42.11,42.12,42.07,42.11,16800.0,31.7456,31.7531,31.7154,31.7456,16800.0
2007-12-03 15:15:00,42.1,42.16,42.09,42.16,14000.0,31.7381,31.7833,31.7305,31.7833,14000.0
2007-12-03 15:20:00,42.16,42.22,42.14,42.2,35200.0,31.7833,31.8285,31.7682,31.8134,35200.0
2007-12-03 15:25:00,42.2,42.29,42.19,42.29,17300.0,31.8134,31.8813,31.8059,31.8813,17300.0
2007-12-03 15:30:00,42.28,42.3,42.24,42.25,22400.0,31.8738,31.8888,31.8436,31.8511,22400.0
2007-12-03 15:35:00,42.25,42.28,42.22,42.22,15400.0,31.8511,31.8738,31.8285,31.8285,15400.0
2007-12-03 15:40:00,42.23,42.24,42.2,42.21,73500.0,31.8361,31.8436,31.8134,31.821,73500.0
2007-12-03 15:45:00,42.21,42.21,42.1,42.13,27800.0,31.821,31.821,31.7381,31.7607,27800.0
2007-12-03 15:50:00,42.13,42.16,42.04,42.08,43400.0,31.7607,31.7833,31.6928,31.723,43400.0
2007-12-03 15:55:00,42.09,42.2,42.09,42.15,34100.0,31.7305,31.8134,31.7305,31.7758,34100.0
2007-12-04 09:30:00,42.07,42.07,41.9,41.95,8300.0,31.7154,31.7154,31.5873,31.625,8300.0
2007-12-04 09:35:00,41.94,41.95,41.71,41.9,12700.0,31.6174,31.625,31.444,31.5873,12700.0
2007-12-04 09:40:00,41.84,41.87,41.75,41.8,18500.0,31.542,31.5647,31.4742,31.5119,18500.0
2007-12-04 09:45:00,41.82,41.9,41.81,41.81,14900.0,31.527,31.5873,31.5194,31.5194,14900.0
2007-12-04 09:50:00,41.82,41.98,41.78,41.87,44900.0,31.527,31.6476,31.4968,31.5647,44900.0
2007-12-04 09:55:00,41.87,41.96,41.85,41.93,63100.0,31.5647,31.6325,31.5496,31.6099,63100.0
2007-12-04 10:00:00,41.92,41.93,41.8,41.91,23400.0,31.6024,31.6099,31.5119,31.5948,23400.0
2007-12-04 10:05:00,41.9,41.93,41.86,41.9,51100.0,31.5873,31.6099,31.5571,31.5873,51100.0
2007-12-04 10:10:00,41.9,41.9,41.87,41.9,40000.0,31.5873,31.5873,31.5647,31.5873,40000.0
2007-12-04 10:15:00,41.9,41.9,41.8,41.8,40100.0,31.5873,31.5873,31.5119,31.5119,40100.0
2007-12-04 10:20:00,41.8,41.81,41.77,41.77,41600.0,31.5119,31.5194,31.4893,31.4893,41600.0
2007-12-04 10:25:00,41.78,41.83,41.75,41.8,69100.0,31.4968,31.5345,31.4742,31.5119,69100.0
2007-12-04 10:30:00,41.81,41.82,41.78,41.8,38500.0,31.5194,31.527,31.4968,31.5119,38500.0
2007-12-04 10:35:00,41.79,41.81,41.77,41.78,26700.0,31.5044,31.5194,31.4893,31.4968,26700.0
2007-12-04 10:40:00,41.78,41.8,41.74,41.8,62900.0,31.4968,31.5119,31.4667,31.5119,62900.0
2007-12-04 10:45:00,41.79,41.82,41.74,41.75,52200.0,31.5044,31.527,31.4667,31.4742,52200.0
2007-12-04 10:50:00,41.75,41.78,41.74,41.74,25100.0,31.4742,31.4968,31.4667,31.4667,25100.0
2007-12-04 10:55:00,41.74,41.76,41.67,41.73,46300.0,31.4667,31.4817,31.4139,31.4591,46300.0
2007-12-04 11:00:00,41.71,41.85,41.64,41.78,66300.0,31.444,31.5496,31.3913,31.4968,66300.0
2007-12-04 11:05:00,41.78,41.79,41.73,41.73,15300.0,31.4968,31.5044,31.4591,31.4591,15300.0
2007-12-04 11:10:00,41.74,41.77,41.71,41.72,19000.0,31.4667,31.4893,31.444,31.4516,19000.0
2007-12-04 11:15:00,41.72,41.73,41.47,41.48,60800.0,31.4516,31.4591,31.2631,31.2707,60800.0
2007-12-04 11:20:00,41.48,41.5,41.17,41.18,70800.0,31.2707,31.2857,31.037,31.0445,70800.0
2007-12-04 11:25:00,41.18,41.26,40.7,40.71,263700.0,31.0445,31.1048,30.6826,30.6902,263700.0
2007-12-04 11:30:00,40.68,41.23,40.6,41.05,200900.0,30.6676,31.0822,30.6072,30.9465,200900.0
2007-12-04 11:35:00,41.07,41.26,41.06,41.15,103000.0,30.9616,31.1048,30.954,31.0219,103000.0
2007-12-04 11:40:00,41.15,41.38,41.14,41.34,59800.0,31.0219,31.1953,31.0143,31.1651,59800.0
2007-12-04 11:45:00,41.34,41.36,41.2,41.2,38400.0,31.1651,31.1802,31.0596,31.0596,38400.0
2007-12-04 11:50:00,41.22,41.32,41.21,41.27,35900.0,31.0746,31.15,31.0671,31.1123,35900.0
2007-12-04 11:55:00,41.27,41.29,41.25,41.26,12300.0,31.1123,31.1274,31.0973,31.1048,12300.0
2007-12-04 12:00:00,41.27,41.31,41.25,41.3,42300.0,31.1123,31.1425,31.0973,31.135,42300.0
2007-12-04 12:05:00,41.3,41.31,41.28,41.28,24100.0,31.135,31.1425,31.1199,31.1199,24100.0
2007-12-04 12:10:00,41.28,41.38,41.28,41.32,39300.0,31.1199,31.1953,31.1199,31.15,39300.0
2007-12-04 12:15:00,41.32,41.39,41.31,41.37,17400.0,31.15,31.2028,31.1425,31.1877,17400.0
2007-12-04 12:20:00,41.36,41.38,41.33,41.36,14500.0,31.1802,31.1953,31.1576,31.1802,14500.0
2007-12-04 12:25:00,41.36,41.42,41.29,41.32,19400.0,31.1802,31.2254,31.1274,31.15,19400.0
2007-12-04 12:30:00,41.32,41.34,41.28,41.28,20200.0,31.15,31.1651,31.1199,31.1199,20200.0
2007-12-04 12:35:00,41.28,41.33,41.27,41.32,19000.0,31.1199,31.1576,31.1123,31.15,19000.0
2007-12-04 12:40:00,41.33,41.34,41.3,41.33,8700.0,31.1576,31.1651,31.135,31.1576,8700.0
2007-12-04 12:45:00,41.33,41.35,41.32,41.35,14800.0,31.1576,31.1727,31.15,31.1727,14800.0
2007-12-04 12:50:00,41.35,41.35,41.3,41.33,12800.0,31.1727,31.1727,31.135,31.1576,12800.0
2007-12-04 12:55:00,41.33,41.34,41.28,41.29,35400.0,31.1576,31.1651,31.1199,31.1274,35400.0
2007-12-04 13:00:00,41.28,41.31,41.28,41.3,18300.0,31.1199,31.1425,31.1199,31.135,18300.0
2007-12-04 13:05:00,41.3,41.31,41.26,41.26,18400.0,31.135,31.1425,31.1048,31.1048,18400.0
2007-12-04 13:10:00,41.26,41.26,41.22,41.25,34900.0,31.1048,31.1048,31.0746,31.0973,34900.0
2007-12-04 13:15:00,41.25,41.32,41.23,41.28,70300.0,31.0973,31.15,31.0822,31.1199,70300.0
2007-12-04 13:20:00,41.27,41.31,41.24,41.28,32000.0,31.1123,31.1425,31.0897,31.1199,32000.0
2007-12-04 13:25:00,41.29,41.35,41.29,41.31,23700.0,31.1274,31.1727,31.1274,31.1425,23700.0
2007-12-04 13:30:00,41.32,41.35,41.3,41.31,42800.0,31.15,31.1727,31.135,31.1425,42800.0
2007-12-04 13:35:00,41.31,41.37,41.31,41.36,43100.0,31.1425,31.1877,31.1425,31.1802,43100.0
2007-12-04 13:40:00,41.36,41.39,41.34,41.37,16100.0,31.1802,31.2028,31.1651,31.1877,16100.0
2007-12-04 13:45:00,41.37,41.42,41.34,41.42,29000.0,31.1877,31.2254,31.1651,31.2254,29000.0
2007-12-04 13:50:00,41.42,41.42,41.35,41.36,18200.0,31.2254,31.2254,31.1727,31.1802,18200.0
2007-12-04 13:55:00,41.36,41.37,41.33,41.36,23500.0,31.1802,31.1877,31.1576,31.1802,23500.0
2007-12-04 14:00:00,41.37,41.4,41.35,41.36,18900.0,31.1877,31.2103,31.1727,31.1802,18900.0
2007-12-04 14:05:00,41.36,41.4,41.34,41.39,31600.0,31.1802,31.2103,31.1651,31.2028,31600.0
2007-12-04 14:10:00,41.38,41.5,41.38,41.48,33200.0,31.1953,31.2857,31.1953,31.2707,33200.0
2007-12-04 14:15:00,41.49,41.59,41.49,41.49,31400.0,31.2782,31.3536,31.2782,31.2782,31400.0
2007-12-04 14:20:00,41.51,41.51,41.49,41.5,12200.0,31.2933,31.2933,31.2782,31.2857,12200.0
2007-12-04 14:25:00,41.5,41.55,41.5,41.54,32900.0,31.2857,31.3234,31.2857,31.3159,32900.0
2007-12-04 14:30:00,41.55,41.62,41.54,41.6,34700.0,31.3234,31.3762,31.3159,31.3611,34700.0
2007-12-04 14:35:00,41.59,41.61,41.58,41.6,46800.0,31.3536,31.3687,31.346,31.3611,46800.0
2007-12-04 14:40:00,41.6,41.61,41.55,41.6,31600.0,31.3611,31.3687,31.3234,31.3611,31600.0
2007-12-04 14:45:00,41.6,41.61,41.52,41.55,41200.0,31.3611,31.3687,31.3008,31.3234,41200.0
2007-12-04 14:50:00,41.56,41.62,41.55,41.6,37900.0,31.331,31.3762,31.3234,31.3611,37900.0
2007-12-04 14:55:00,41.6,41.75,41.57,41.73,40500.0,31.3611,31.4742,31.3385,31.4591,40500.0
2007-12-04 15:00:00,41.73,42.05,41.72,41.81,86100.0,31.4591,31.7004,31.4516,31.5194,86100.0
2007-12-04 15:05:00,41.81,41.83,41.73,41.81,22700.0,31.5194,31.5345,31.4591,31.5194,22700.0
2007-12-04 15:10:00,41.81,41.83,41.77,41.82,18800.0,31.5194,31.5345,31.4893,31.527,18800.0
2007-12-04 15:15:00,41.82,41.85,41.78,41.85,30800.0,31.527,31.5496,31.4968,31.5496,30800.0
2007-12-04 15:20:00,41.84,41.9,41.84,41.9,62300.0,31.542,31.5873,31.542,31.5873,62300.0
2007-12-04 15:25:00,41.9,41.91,41.8,41.81,111300.0,31.5873,31.5948,31.5119,31.5194,111300.0
2007-12-04 15:30:00,41.79,41.81,41.53,41.55,102200.0,31.5044,31.5194,31.3083,31.3234,102200.0
2007-12-04 15:35:00,41.55,41.62,41.47,41.5,33400.0,31.3234,31.3762,31.2631,31.2857,33400.0
2007-12-04 15:40:00,41.5,41.51,41.38,41.43,38500.0,31.2857,31.2933,31.1953,31.233,38500.0
2007-12-04 15:45:00,41.43,41.51,41.38,41.39,69000.0,31.233,31.2933,31.1953,31.2028,69000.0
2007-12-04 15:50:00,41.4,41.5,41.39,41.41,81900.0,31.2103,31.2857,31.2028,31.2179,81900.0
2007-12-04 15:55:00,41.41,41.55,41.4,41.55,78800.0,31.2179,31.3234,31.2103,31.3234,78800.0
2007-12-05 09:30:00,41.63,42.29,41.63,42.14,35000.0,31.3837,31.8813,31.3837,31.7682,35000.0
2007-12-05 09:35:00,42.14,42.17,41.88,41.92,50500.0,31.7682,31.7908,31.5722,31.6024,50500.0
2007-12-05 09:40:00,41.93,42.03,41.91,41.99,73900.0,31.6099,31.6853,31.5948,31.6551,73900.0
2007-12-05 09:45:00,41.99,42.1,41.95,41.95,74800.0,31.6551,31.7381,31.625,31.625,74800.0
2007-12-05 09:50:00,41.96,41.99,41.85,41.85,15700.0,31.6325,31.6551,31.5496,31.5496,15700.0
2007-12-05 09:55:00,41.88,42.0,41.86,41.97,14700.0,31.5722,31.6627,31.5571,31.6401,14700.0
2007-12-05 10:00:00,41.99,42.0,41.87,41.91,16300.0,31.6551,31.6627,31.5647,31.5948,16300.0
2007-12-05 10:05:00,41.91,41.96,41.9,41.93,36100.0,31.5948,31.6325,31.5873,31.6099,36100.0
2007-12-05 10:10:00,41.94,42.0,41.92,41.98,46500.0,31.6174,31.6627,31.6024,31.6476,46500.0
2007-12-05 10:15:00,41.98,41.98,41.93,41.94,23600.0,31.6476,31.6476,31.6099,31.6174,23600.0
2007-12-05 10:20:00,41.94,42.0,41.92,41.99,61600.0,31.6174,31.6627,31.6024,31.6551,61600.0
2007-12-05 10:25:00,41.99,42.0,41.97,42.0,45800.0,31.6551,31.6627,31.6401,31.6627,45800.0
2007-12-05 10:30:00,41.99,42.07,41.95,42.02,54100.0,31.6551,31.7154,31.625,31.6777,54100.0
2007-12-05 10:35:00,42.03,42.06,42.0,42.02,35000.0,31.6853,31.7079,31.6627,31.6777,35000.0
2007-12-05 10:40:00,42.0,42.08,42.0,42.06,28400.0,31.6627,31.723,31.6627,31.7079,28400.0
2007-12-05 10:45:00,42.03,42.04,41.99,42.0,49200.0,31.6853,31.6928,31.6551,31.6627,49200.0
2007-12-05 10:50:00,42.0,44.0,42.0,42.0,30200.0,31.6627,33.1704,31.6627,31.6627,30200.0
2007-12-05 10:55:00,42.01,42.01,41.97,41.97,20600.0,31.6702,31.6702,31.6401,31.6401,20600.0
2007-12-05 11:00:00,42.0,42.01,41.95,41.95,20100.0,31.6627,31.6702,31.625,31.625,20100.0
2007-12-05 11:05:00,41.96,42.01,41.95,41.99,21000.0,31.6325,31.6702,31.625,31.6551,21000.0
2007-12-05 11:10:00,42.0,42.02,41.99,42.0,29700.0,31.6627,31.6777,31.6551,31.6627,29700.0
2007-12-05 11:15:00,42.0,42.02,42.0,42.01,21000.0,31.6627,31.6777,31.6627,31.6702,21000.0
2007-12-05 11:20:00,42.01,42.03,42.0,42.02,12500.0,31.6702,31.6853,31.6627,31.6777,12500.0
2007-12-05 11:25:00,42.02,42.03,42.0,42.02,13100.0,31.6777,31.6853,31.6627,31.6777,13100.0
2007-12-05 11:30:00,42.02,42.04,42.0,42.03,15800.0,31.6777,31.6928,31.6627,31.6853,15800.0
2007-12-05 11:35:00,42.03,42.06,42.03,42.05,24300.0,31.6853,31.7079,31.6853,31.7004,24300.0
2007-12-05 11:40:00,42.05,42.29,42.03,42.22,172300.0,31.7004,31.8813,31.6853,31.8285,172300.0
2007-12-05 11:45:00,42.22,42.22,42.12,42.18,13900.0,31.8285,31.8285,31.7531,31.7984,13900.0
2007-12-05 11:50:00,42.18,42.18,42.16,42.17,10700.0,31.7984,31.7984,31.7833,31.7908,10700.0
2007-12-05 11:55:00,42.16,42.18,42.12,42.13,23000.0,31.7833,31.7984,31.7531,31.7607,23000.0
2007-12-05 12:00:00,42.13,42.15,42.11,42.13,12100.0,31.7607,31.7758,31.7456,31.7607,12100.0
2007-12-05 12:05:00,42.13,42.15,42.09,42.1,16300.0,31.7607,31.7758,31.7305,31.7381,16300.0
2007-12-05 12:10:00,42.1,42.1,42.05,42.09,25300.0,31.7381,31.7381,31.7004,31.7305,25300.0
2007-12-05 12:15:00,42.1,42.15,42.03,42.05,34000.0,31.7381,31.7758,31.6853,31.7004,34000.0
2007-12-05 12:20:00,42.06,42.21,42.06,42.21,180000.0,31.7079,31.821,31.7079,31.821,180000.0
2007-12-05 12:25:00,42.2,42.22,42.17,42.18,9600.0,31.8134,31.8285,31.7908,31.7984,9600.0
2007-12-05 12:30:00,42.2,42.21,42.13,42.17,13900.0,31.8134,31.821,31.7607,31.7908,13900.0
2007-12-05 12:35:00,42.14,42.17,42.12,42.13,9000.0,31.7682,31.7908,31.7531,31.7607,9000.0
2007-12-05 12:40:00,42.13,42.16,42.11,42.13,11300.0,31.7607,31.7833,31.7456,31.7607,11300.0
2007-12-05 12:45:00,42.13,42.14,42.04,42.07,8100.0,31.7607,31.7682,31.6928,31.7154,8100.0
2007-12-05 12:50:00,42.07,42.15,42.07,42.13,12800.0,31.7154,31.7758,31.7154,31.7607,12800.0
2007-12-05 12:55:00,42.13,42.2,42.06,42.16,56100.0,31.7607,31.8134,31.7079,31.7833,56100.0
2007-12-05 13:00:00,42.16,42.19,42.13,42.15,9800.0,31.7833,31.8059,31.7607,31.7758,9800.0
2007-12-05 13:05:00,42.13,42.21,42.12,42.16,6000.0,31.7607,31.821,31.7531,31.7833,6000.0
2007-12-05 13:10:00,42.19,42.19,42.09,42.11,18600.0,31.8059,31.8059,31.7305,31.7456,18600.0
2007-12-05 13:15:00,42.14,42.14,42.08,42.12,9900.0,31.7682,31.7682,31.723,31.7531,9900.0
2007-12-05 13:20:00,42.13,42.21,42.13,42.2,7800.0,31.7607,31.821,31.7607,31.8134,7800.0
2007-12-05 13:25:00,42.23,42.23,42.19,42.2,9100.0,31.8361,31.8361,31.8059,31.8134,9100.0
2007-12-05 13:30:00,42.2,42.23,42.16,42.17,11900.0,31.8134,31.8361,31.7833,31.7908,11900.0
2007-12-05 13:35:00,42.16,42.18,42.13,42.16,48700.0,31.7833,31.7984,31.7607,31.7833,48700.0
2007-12-05 13:40:00,42.17,42.18,42.16,42.16,10600.0,31.7908,31.7984,31.7833,31.7833,10600.0
2007-12-05 13:45:00,42.17,42.17,42.16,42.17,18800.0,31.7908,31.7908,31.7833,31.7908,18800.0
2007-12-05 13:50:00,42.17,42.22,42.16,42.22,103400.0,31.7908,31.8285,31.7833,31.8285,103400.0
2007-12-05 13:55:00,42.22,42.22,42.19,42.21,17000.0,31.8285,31.8285,31.8059,31.821,17000.0
2007-12-05 14:00:00,42.21,42.22,42.19,42.2,11700.0,31.821,31.8285,31.8059,31.8134,11700.0
2007-12-05 14:05:00,42.2,42.24,42.2,42.22,17500.0,31.8134,31.8436,31.8134,31.8285,17500.0
2007-12-05 14:10:00,42.22,42.25,42.2,42.2,17900.0,31.8285,31.8511,31.8134,31.8134,17900.0
2007-12-05 14:15:00,42.21,42.23,42.19,42.22,7800.0,31.821,31.8361,31.8059,31.8285,7800.0
2007-12-05 14:20:00,42.22,42.23,42.15,42.18,14700.0,31.8285,31.8361,31.7758,31.7984,14700.0
2007-12-05 14:25:00,42.18,42.19,42.06,42.15,22200.0,31.7984,31.8059,31.7079,31.7758,22200.0
2007-12-05 14:30:00,42.15,42.2,42.13,42.19,9800.0,31.7758,31.8134,31.7607,31.8059,9800.0
2007-12-05 14:35:00,42.2,42.22,42.16,42.22,17800.0,31.8134,31.8285,31.7833,31.8285,17800.0
2007-12-05 14:40:00,42.22,42.3,42.2,42.28,36900.0,31.8285,31.8888,31.8134,31.8738,36900.0
2007-12-05 14:45:00,42.28,42.28,42.21,42.27,39300.0,31.8738,31.8738,31.821,31.8662,39300.0
2007-12-05 14:50:00,42.26,42.26,42.11,42.15,25100.0,31.8587,31.8587,31.7456,31.7758,25100.0
2007-12-05 14:55:00,42.12,42.2,42.05,42.14,28900.0,31.7531,31.8134,31.7004,31.7682,28900.0
2007-12-05 15:00:00,42.13,42.2,42.09,42.19,22000.0,31.7607,31.8134,31.7305,31.8059,22000.0
2007-12-05 15:05:00,42.19,42.23,42.19,42.21,23800.0,31.8059,31.8361,31.8059,31.821,23800.0
2007-12-05 15:10:00,42.22,42.23,42.2,42.23,14800.0,31.8285,31.8361,31.8134,31.8361,14800.0
2007-12-05 15:15:00,42.23,42.23,42.2,42.23,24000.0,31.8361,31.8361,31.8134,31.8361,24000.0
2007-12-05 15:20:00,42.23,42.24,42.19,42.2,21400.0,31.8361,31.8436,31.8059,31.8134,21400.0
2007-12-05 15:25:00,42.2,42.29,42.19,42.27,28700.0,31.8134,31.8813,31.8059,31.8662,28700.0
2007-12-05 15:30:00,42.28,42.47,42.28,42.45,37100.0,31.8738,32.017,31.8738,32.0019,37100.0
2007-12-05 15:35:00,42.45,42.47,42.38,42.4,88400.0,32.0019,32.017,31.9491,31.9642,88400.0
2007-12-05 15:40:00,42.4,42.41,42.31,42.34,23400.0,31.9642,31.9718,31.8964,31.919,23400.0
2007-12-05 15:45:00,42.34,42.4,42.28,42.4,35900.0,31.919,31.9642,31.8738,31.9642,35900.0
2007-12-05 15:50:00,42.4,42.5,42.4,42.48,133900.0,31.9642,32.0396,31.9642,32.0245,133900.0
2007-12-05 15:55:00,42.49,42.49,42.42,42.48,119400.0,32.0321,32.0321,31.9793,32.0245,119400.0
2007-12-06 09:30:00,42.3,42.5,42.3,42.49,15300.0,31.8888,32.0396,31.8888,32.0321,15300.0
2007-12-06 09:35:00,42.49,42.52,42.37,42.51,7800.0,32.0321,32.0547,31.9416,32.0471,7800.0
2007-12-06 09:40:00,42.5,42.5,42.33,42.38,8100.0,32.0396,32.0396,31.9114,31.9491,8100.0
2007-12-06 09:45:00,42.37,42.51,42.34,42.49,16900.0,31.9416,32.0471,31.919,32.0321,16900.0
2007-12-06 09:50:00,42.51,42.74,42.49,42.71,20500.0,32.0471,32.2205,32.0321,32.1979,20500.0
2007-12-06 09:55:00,42.71,42.75,42.65,42.69,30000.0,32.1979,32.2281,32.1527,32.1828,30000.0
2007-12-06 10:00:00,42.69,42.69,42.5,42.53,28500.0,32.1828,32.1828,32.0396,32.0622,28500.0
2007-12-06 10:05:00,42.53,42.53,42.45,42.5,38200.0,32.0622,32.0622,32.0019,32.0396,38200.0
2007-12-06 10:10:00,42.49,42.52,42.42,42.47,68400.0,32.0321,32.0547,31.9793,32.017,68400.0
2007-12-06 10:15:00,42.45,42.46,42.26,42.35,24900.0,32.0019,32.0095,31.8587,31.9265,24900.0
2007-12-06 10:20:00,42.35,42.48,42.33,42.48,60700.0,31.9265,32.0245,31.9114,32.0245,60700.0
2007-12-06 10:25:00,42.48,42.48,42.45,42.47,7200.0,32.0245,32.0245,32.0019,32.017,7200.0
2007-12-06 10:30:00,42.46,42.48,42.43,42.45,13500.0,32.0095,32.0245,31.9868,32.0019,13500.0
2007-12-06 10:35:00,42.46,42.49,42.42,42.48,40600.0,32.0095,32.0321,31.9793,32.0245,40600.0
2007-12-06 10:40:00,42.48,42.48,42.41,42.41,8300.0,32.0245,32.0245,31.9718,31.9718,8300.0
2007-12-06 10:45:00,42.43,42.43,42.35,42.37,18500.0,31.9868,31.9868,31.9265,31.9416,18500.0
2007-12-06 10:50:00,42.37,42.48,42.37,42.47,14900.0,31.9416,32.0245,31.9416,32.017,14900.0
2007-12-06 10:55:00,42.46,42.46,42.37,42.39,14000.0,32.0095,32.0095,31.9416,31.9567,14000.0
2007-12-06 11:00:00,42.39,42.41,42.35,42.35,13900.0,31.9567,31.9718,31.9265,31.9265,13900.0
2007-12-06 11:05:00,42.35,42.37,42.32,42.35,8200.0,31.9265,31.9416,31.9039,31.9265,8200.0
2007-12-06 11:10:00,42.34,42.35,42.3,42.31,11200.0,31.919,31.9265,31.8888,31.8964,11200.0
2007-12-06 11:15:00,42.31,42.36,42.29,42.31,18300.0,31.8964,31.9341,31.8813,31.8964,18300.0
2007-12-06 11:20:00,42.33,42.34,42.2,42.34,13300.0,31.9114,31.919,31.8134,31.919,13300.0
2007-12-06 11:25:00,42.34,42.34,42.31,42.33,7700.0,31.919,31.919,31.8964,31.9114,7700.0
2007-12-06 11:30:00,42.33,42.33,42.3,42.31,12900.0,31.9114,31.9114,31.8888,31.8964,12900.0
2007-12-06 11:35:00,42.31,42.32,42.28,42.31,16100.0,31.8964,31.9039,31.8738,31.8964,16100.0
2007-12-06 11:40:00,42.31,42.34,42.3,42.32,10900.0,31.8964,31.919,31.8888,31.9039,10900.0
2007-12-06 11:45:00,42.33,42.41,42.33,42.41,9900.0,31.9114,31.9718,31.9114,31.9718,9900.0
2007-12-06 11:50:00,42.41,42.52,42.41,42.48,33900.0,31.9718,32.0547,31.9718,32.0245,33900.0
2007-12-06 11:55:00,42.49,42.49,42.46,42.49,11800.0,32.0321,32.0321,32.0095,32.0321,11800.0
2007-12-06 12:00:00,42.48,42.48,42.47,42.48,12200.0,32.0245,32.0245,32.017,32.0245,12200.0
2007-12-06 12:05:00,42.48,42.55,42.48,42.53,21600.0,32.0245,32.0773,32.0245,32.0622,21600.0
2007-12-06 12:10:00,42.54,42.59,42.52,42.58,20100.0,32.0698,32.1075,32.0547,32.0999,20100.0
2007-12-06 12:15:00,42.58,42.7,42.58,42.7,27400.0,32.0999,32.1904,32.0999,32.1904,27400.0
2007-12-06 12:20:00,42.69,42.75,42.68,42.69,66400.0,32.1828,32.2281,32.1753,32.1828,66400.0
2007-12-06 12:25:00,42.68,42.77,42.66,42.76,19400.0,32.1753,32.2432,32.1602,32.2356,19400.0
2007-12-06 12:30:00,42.77,42.77,42.69,42.69,10000.0,32.2432,32.2432,32.1828,32.1828,10000.0
2007-12-06 12:35:00,42.68,42.68,42.66,42.67,11100.0,32.1753,32.1753,32.1602,32.1678,11100.0
2007-12-06 12:40:00,42.67,42.84,42.66,42.83,48900.0,32.1678,32.2959,32.1602,32.2884,48900.0
2007-12-06 12:45:00,42.82,42.93,42.82,42.89,19800.0,32.2808,32.3638,32.2808,32.3336,19800.0
2007-12-06 12:50:00,42.88,42.95,42.86,42.86,52100.0,32.3261,32.3788,32.311,32.311,52100.0
2007-12-06 12:55:00,42.87,42.92,42.85,42.89,20600.0,32.3185,32.3562,32.3035,32.3336,20600.0
2007-12-06 13:00:00,42.88,42.92,42.86,42.86,8200.0,32.3261,32.3562,32.311,32.311,8200.0
2007-12-06 13:05:00,42.85,42.85,42.72,42.72,9700.0,32.3035,32.3035,32.2055,32.2055,9700.0
2007-12-06 13:10:00,42.72,42.73,42.7,42.7,6200.0,32.2055,32.213,32.1904,32.1904,6200.0
2007-12-06 13:15:00,42.71,42.71,42.69,42.69,7400.0,32.1979,32.1979,32.1828,32.1828,7400.0
2007-12-06 13:20:00,42.69,42.77,42.69,42.72,8500.0,32.1828,32.2432,32.1828,32.2055,8500.0
2007-12-06 13:25:00,42.72,42.72,42.63,42.64,10100.0,32.2055,32.2055,32.1376,32.1451,10100.0
2007-12-06 13:30:00,42.65,42.66,42.63,42.63,6400.0,32.1527,32.1602,32.1376,32.1376,6400.0
2007-12-06 13:35:00,42.65,42.75,42.63,42.7,20200.0,32.1527,32.2281,32.1376,32.1904,20200.0
2007-12-06 13:40:00,42.7,42.7,42.68,42.69,25500.0,32.1904,32.1904,32.1753,32.1828,25500.0
2007-12-06 13:45:00,42.69,42.7,42.68,42.7,12200.0,32.1828,32.1904,32.1753,32.1904,12200.0
2007-12-06 13:50:00,42.7,42.72,42.65,42.65,47200.0,32.1904,32.2055,32.1527,32.1527,47200.0
2007-12-06 13:55:00,42.65,42.67,42.61,42.64,31800.0,32.1527,32.1678,32.1225,32.1451,31800.0
2007-12-06 14:00:00,42.65,42.72,42.64,42.72,13100.0,32.1527,32.2055,32.1451,32.2055,13100.0
2007-12-06 14:05:00,42.73,42.76,42.67,42.7,24400.0,32.213,32.2356,32.1678,32.1904,24400.0
2007-12-06 14:10:00,42.7,42.75,42.69,42.7,25000.0,32.1904,32.2281,32.1828,32.1904,25000.0
2007-12-06 14:15:00,42.69,42.74,42.69,42.73,27100.0,32.1828,32.2205,32.1828,32.213,27100.0
2007-12-06 14:20:00,42.74,42.76,42.73,42.76,10400.0,32.2205,32.2356,32.213,32.2356,10400.0
2007-12-06 14:25:00,42.75,42.82,42.75,42.81,20300.0,32.2281,32.2808,32.2281,32.2733,20300.0
2007-12-06 14:30:00,42.82,42.85,42.77,42.79,11000.0,32.2808,32.3035,32.2432,32.2582,11000.0
2007-12-06 14:35:00,42.79,42.85,42.76,42.84,10000.0,32.2582,32.3035,32.2356,32.2959,10000.0
2007-12-06 14:40:00,42.84,42.89,42.84,42.84,9700.0,32.2959,32.3336,32.2959,32.2959,9700.0
2007-12-06 14:45:00,42.85,42.88,42.85,42.87,12200.0,32.3035,32.3261,32.3035,32.3185,12200.0
2007-12-06 14:50:00,42.87,42.94,42.86,42.92,18100.0,32.3185,32.3713,32.311,32.3562,18100.0
2007-12-06 14:55:00,42.92,42.96,42.91,42.96,15700.0,32.3562,32.3864,32.3487,32.3864,15700.0
2007-12-06 15:00:00,42.95,43.0,42.95,42.95,37200.0,32.3788,32.4165,32.3788,32.3788,37200.0
2007-12-06 15:05:00,42.95,42.97,42.85,42.88,23700.0,32.3788,32.3939,32.3035,32.3261,23700.0
2007-12-06 15:10:00,42.88,42.89,42.82,42.84,12600.0,32.3261,32.3336,32.2808,32.2959,12600.0
2007-12-06 15:15:00,42.84,42.9,42.83,42.9,23000.0,32.2959,32.3412,32.2884,32.3412,23000.0
2007-12-06 15:20:00,42.9,42.99,42.87,42.9,21300.0,32.3412,32.409,32.3185,32.3412,21300.0
2007-12-06 15:25:00,42.87,42.87,42.83,42.83,12300.0,32.3185,32.3185,32.2884,32.2884,12300.0
2007-12-06 15:30:00,42.83,42.85,42.81,42.85,13300.0,32.2884,32.3035,32.2733,32.3035,13300.0
2007-12-06 15:35:00,42.86,42.9,42.85,42.89,21600.0,32.311,32.3412,32.3035,32.3336,21600.0
2007-12-06 15:40:00,42.9,42.94,42.85,42.92,32500.0,32.3412,32.3713,32.3035,32.3562,32500.0
2007-12-06 15:45:00,42.92,42.92,42.36,42.91,52100.0,32.3562,32.3562,31.9341,32.3487,52100.0
2007-12-06 15:50:00,42.92,43.06,42.91,42.96,72200.0,32.3562,32.4618,32.3487,32.3864,72200.0
2007-12-06 15:55:00,42.95,43.0,42.9,42.94,80600.0,32.3788,32.4165,32.3412,32.3713,80600.0
2007-12-07 09:30:00,43.43,43.43,42.8,43.11,58000.0,32.7407,32.7407,32.2658,32.4995,58000.0
2007-12-07 09:35:00,43.13,43.32,43.06,43.32,23600.0,32.5145,32.6578,32.4618,32.6578,23600.0
2007-12-07 09:40:00,43.32,43.6,43.32,43.57,84900.0,32.6578,32.8689,32.6578,32.8463,84900.0
2007-12-07 09:45:00,43.58,43.7,43.5,43.53,33500.0,32.8538,32.9443,32.7935,32.8161,33500.0
2007-12-07 09:50:00,43.53,43.58,43.45,43.52,32100.0,32.8161,32.8538,32.7558,32.8086,32100.0
2007-12-07 09:55:00,43.53,43.54,43.39,43.42,20500.0,32.8161,32.8236,32.7106,32.7332,20500.0
2007-12-07 10:00:00,43.43,43.55,43.39,43.43,18400.0,32.7407,32.8312,32.7106,32.7407,18400.0
2007-12-07 10:05:00,43.43,43.47,43.27,43.34,35200.0,32.7407,32.7709,32.6201,32.6729,35200.0
2007-12-07 10:10:00,43.33,43.43,43.24,43.41,24400.0,32.6653,32.7407,32.5975,32.7256,24400.0
2007-12-07 10:15:00,43.41,43.43,43.27,43.33,34400.0,32.7256,32.7407,32.6201,32.6653,34400.0
2007-12-07 10:20:00,43.3,43.4,43.3,43.38,10300.0,32.6427,32.7181,32.6427,32.703,10300.0
2007-12-07 10:25:00,43.39,43.42,43.24,43.27,34400.0,32.7106,32.7332,32.5975,32.6201,34400.0
2007-12-07 10:30:00,43.27,43.27,42.76,42.76,24500.0,32.6201,32.6201,32.2356,32.2356,24500.0
2007-12-07 10:35:00,42.78,42.86,42.74,42.85,35900.0,32.2507,32.311,32.2205,32.3035,35900.0
2007-12-07 10:40:00,42.84,42.91,42.82,42.87,27700.0,32.2959,32.3487,32.2808,32.3185,27700.0
2007-12-07 10:45:00,42.88,42.93,42.85,42.93,36600.0,32.3261,32.3638,32.3035,32.3638,36600.0
2007-12-07 10:50:00,42.91,42.93,42.89,42.93,8500.0,32.3487,32.3638,32.3336,32.3638,8500.0
2007-12-07 10:55:00,42.93,43.0,42.91,42.94,12700.0,32.3638,32.4165,32.3487,32.3713,12700.0
2007-12-07 11:00:00,42.98,42.99,42.93,42.93,6800.0,32.4015,32.409,32.3638,32.3638,6800.0
2007-12-07 11:05:00,42.93,42.99,42.93,42.94,15100.0,32.3638,32.409,32.3638,32.3713,15100.0
2007-12-07 11:10:00,42.94,42.95,42.9,42.93,16900.0,32.3713,32.3788,32.3412,32.3638,16900.0
2007-12-07 11:15:00,42.95,42.96,42.91,42.91,9800.0,32.3788,32.3864,32.3487,32.3487,9800.0
2007-12-07 11:20:00,42.92,42.96,42.91,42.95,15400.0,32.3562,32.3864,32.3487,32.3788,15400.0
2007-12-07 11:25:00,42.96,42.96,42.94,42.95,4100.0,32.3864,32.3864,32.3713,32.3788,4100.0
2007-12-07 11:30:00,42.95,43.11,42.95,43.11,11600.0,32.3788,32.4995,32.3788,32.4995,11600.0
2007-12-07 11:35:00,43.1,43.1,43.02,43.08,12900.0,32.4919,32.4919,32.4316,32.4769,12900.0
2007-12-07 11:40:00,43.08,43.11,43.07,43.1,7600.0,32.4769,32.4995,32.4693,32.4919,7600.0
2007-12-07 11:45:00,43.11,43.22,43.1,43.2,21900.0,32.4995,32.5824,32.4919,32.5673,21900.0
2007-12-07 11:50:00,43.23,43.33,43.17,43.28,52900.0,32.5899,32.6653,32.5447,32.6276,52900.0
2007-12-07 11:55:00,43.3,43.31,43.3,43.3,14700.0,32.6427,32.6502,32.6427,32.6427,14700.0
2007-12-07 12:00:00,43.31,43.34,43.3,43.31,26000.0,32.6502,32.6729,32.6427,32.6502,26000.0
2007-12-07 12:05:00,43.31,43.31,43.3,43.3,18100.0,32.6502,32.6502,32.6427,32.6427,18100.0
2007-12-07 12:10:00,43.3,43.31,43.3,43.3,19200.0,32.6427,32.6502,32.6427,32.6427,19200.0
2007-12-07 12:15:00,43.3,43.31,43.3,43.3,6500.0,32.6427,32.6502,32.6427,32.6427,6500.0
2007-12-07 12:20:00,43.3,43.31,43.3,43.31,36200.0,32.6427,32.6502,32.6427,32.6502,36200.0
2007-12-07 12:25:00,43.3,43.31,43.3,43.3,16500.0,32.6427,32.6502,32.6427,32.6427,16500.0
2007-12-07 12:30:00,43.3,43.31,43.29,43.3,43400.0,32.6427,32.6502,32.6352,32.6427,43400.0
2007-12-07 12:35:00,43.3,43.31,43.29,43.29,11300.0,32.6427,32.6502,32.6352,32.6352,11300.0
2007-12-07 12:40:00,43.29,43.29,43.25,43.28,38100.0,32.6352,32.6352,32.605,32.6276,38100.0
2007-12-07 12:45:00,43.27,43.3,43.27,43.29,13900.0,32.6201,32.6427,32.6201,32.6352,13900.0
2007-12-07 12:50:00,43.29,43.29,43.28,43.29,4900.0,32.6352,32.6352,32.6276,32.6352,4900.0
2007-12-07 12:55:00,43.29,43.3,43.29,43.29,3100.0,32.6352,32.6427,32.6352,32.6352,3100.0
2007-12-07 13:00:00,43.29,43.37,43.29,43.3,76400.0,32.6352,32.6955,32.6352,32.6427,76400.0
2007-12-07 13:05:00,43.3,43.31,43.3,43.3,31400.0,32.6427,32.6502,32.6427,32.6427,31400.0
2007-12-07 13:10:00,43.3,43.31,43.29,43.3,47800.0,32.6427,32.6502,32.6352,32.6427,47800.0
2007-12-07 13:15:00,43.3,43.31,43.3,43.3,25100.0,32.6427,32.6502,32.6427,32.6427,25100.0
2007-12-07 13:20:00,43.3,43.31,43.22,43.25,94300.0,32.6427,32.6502,32.5824,32.605,94300.0
2007-12-07 13:25:00,43.25,43.3,43.24,43.29,18300.0,32.605,32.6427,32.5975,32.6352,18300.0
2007-12-07 13:30:00,43.28,43.29,43.25,43.29,14700.0,32.6276,32.6352,32.605,32.6352,14700.0
2007-12-07 13:35:00,43.29,43.29,43.27,43.29,8700.0,32.6352,32.6352,32.6201,32.6352,8700.0
2007-12-07 13:40:00,43.27,43.29,43.21,43.27,29200.0,32.6201,32.6352,32.5749,32.6201,29200.0
2007-12-07 13:45:00,43.28,43.29,43.26,43.27,13900.0,32.6276,32.6352,32.6125,32.6201,13900.0
2007-12-07 13:50:00,43.26,43.27,43.25,43.25,12600.0,32.6125,32.6201,32.605,32.605,12600.0
2007-12-07 13:55:00,43.25,43.26,43.25,43.26,16500.0,32.605,32.6125,32.605,32.6125,16500.0
2007-12-07 14:00:00,43.26,43.26,43.25,43.26,7100.0,32.6125,32.6125,32.605,32.6125,7100.0
2007-12-07 14:05:00,43.26,43.26,43.25,43.26,21400.0,32.6125,32.6125,32.605,32.6125,21400.0
2007-12-07 14:10:00,43.25,43.26,43.25,43.26,12000.0,32.605,32.6125,32.605,32.6125,12000.0
2007-12-07 14:15:00,43.26,43.26,43.25,43.26,55100.0,32.6125,32.6125,32.605,32.6125,55100.0
2007-12-07 14:20:00,43.26,43.3,43.25,43.26,31900.0,32.6125,32.6427,32.605,32.6125,31900.0
2007-12-07 14:25:00,43.26,43.26,43.25,43.26,10200.0,32.6125,32.6125,32.605,32.6125,10200.0
2007-12-07 14:30:00,43.26,43.26,43.25,43.25,50300.0,32.6125,32.6125,32.605,32.605,50300.0
2007-12-07 14:35:00,43.26,43.3,43.25,43.3,38700.0,32.6125,32.6427,32.605,32.6427,38700.0
2007-12-07 14:40:00,43.32,43.35,43.28,43.29,38200.0,32.6578,32.6804,32.6276,32.6352,38200.0
2007-12-07 14:45:00,43.29,43.33,43.28,43.3,66600.0,32.6352,32.6653,32.6276,32.6427,66600.0
2007-12-07 14:50:00,43.3,43.3,43.24,43.26,32900.0,32.6427,32.6427,32.5975,32.6125,32900.0
2007-12-07 14:55:00,43.27,43.28,43.26,43.26,12300.0,32.6201,32.6276,32.6125,32.6125,12300.0
2007-12-07 15:00:00,43.27,43.27,43.22,43.25,14300.0,32.6201,32.6201,32.5824,32.605,14300.0
2007-12-07 15:05:00,43.26,43.28,43.2,43.24,28500.0,32.6125,32.6276,32.5673,32.5975,28500.0
2007-12-07 15:10:00,43.24,43.25,43.22,43.24,14900.0,32.5975,32.605,32.5824,32.5975,14900.0
2007-12-07 15:15:00,43.23,43.24,43.16,43.23,29700.0,32.5899,32.5975,32.5372,32.5899,29700.0
2007-12-07 15:20:00,43.23,43.25,43.23,43.25,88500.0,32.5899,32.605,32.5899,32.605,88500.0
2007-12-07 15:25:00,43.25,43.25,43.2,43.21,24300.0,32.605,32.605,32.5673,32.5749,24300.0
2007-12-07 15:30:00,43.21,43.32,43.2,43.32,31700.0,32.5749,32.6578,32.5673,32.6578,31700.0
2007-12-07 15:35:00,43.32,43.35,43.29,43.35,18300.0,32.6578,32.6804,32.6352,32.6804,18300.0
2007-12-07 15:40:00,43.34,43.36,43.24,43.28,26500.0,32.6729,32.6879,32.5975,32.6276,26500.0
2007-12-07 15:45:00,43.28,43.31,43.27,43.29,22400.0,32.6276,32.6502,32.6201,32.6352,22400.0
2007-12-07 15:50:00,43.29,43.31,43.26,43.29,69500.0,32.6352,32.6502,32.6125,32.6352,69500.0
2007-12-07 15:55:00,43.29,43.37,43.25,43.26,59500.0,32.6352,32.6955,32.605,32.6125,59500.0
2007-12-10 09:30:00,43.61,43.68,42.9,43.6,37900.0,32.8764,32.9292,32.3412,32.8689,37900.0
2007-12-10 09:35:00,43.59,43.67,43.44,43.55,48600.0,32.8613,32.9216,32.7482,32.8312,48600.0
2007-12-10 09:40:00,43.55,43.55,43.44,43.46,32800.0,32.8312,32.8312,32.7482,32.7633,32800.0
2007-12-10 09:45:00,43.44,43.58,43.43,43.57,50900.0,32.7482,32.8538,32.7407,32.8463,50900.0
2007-12-10 09:50:00,43.56,43.61,43.53,43.55,36200.0,32.8387,32.8764,32.8161,32.8312,36200.0
2007-12-10 09:55:00,43.52,43.57,43.5,43.54,18300.0,32.8086,32.8463,32.7935,32.8236,18300.0
2007-12-10 10:00:00,43.51,43.6,43.51,43.56,11000.0,32.801,32.8689,32.801,32.8387,11000.0
2007-12-10 10:05:00,43.56,43.58,43.49,43.5,88000.0,32.8387,32.8538,32.7859,32.7935,88000.0
2007-12-10 10:10:00,43.5,43.5,43.45,43.47,12800.0,32.7935,32.7935,32.7558,32.7709,12800.0
2007-12-10 10:15:00,43.47,43.5,43.37,43.38,34200.0,32.7709,32.7935,32.6955,32.703,34200.0
2007-12-10 10:20:00,43.38,43.48,43.36,43.48,49900.0,32.703,32.7784,32.6879,32.7784,49900.0
2007-12-10 10:25:00,43.45,43.48,43.38,43.42,17000.0,32.7558,32.7784,32.703,32.7332,17000.0
2007-12-10 10:30:00,43.41,43.51,43.39,43.5,21400.0,32.7256,32.801,32.7106,32.7935,21400.0
2007-12-10 10:35:00,43.51,43.57,43.45,43.52,15200.0,32.801,32.8463,32.7558,32.8086,15200.0
2007-12-10 10:40:00,43.54,43.61,43.51,43.51,20000.0,32.8236,32.8764,32.801,32.801,20000.0
2007-12-10 10:45:00,43.52,43.54,43.4,43.43,21200.0,32.8086,32.8236,32.7181,32.7407,21200.0
2007-12-10 10:50:00,43.44,43.44,43.38,43.4,16900.0,32.7482,32.7482,32.703,32.7181,16900.0
2007-12-10 10:55:00,43.41,43.45,43.41,43.43,5700.0,32.7256,32.7558,32.7256,32.7407,5700.0
2007-12-10 11:00:00,43.45,43.46,43.42,43.45,9000.0,32.7558,32.7633,32.7332,32.7558,9000.0
2007-12-10 11:05:00,43.45,43.45,43.39,43.42,10000.0,32.7558,32.7558,32.7106,32.7332,10000.0
2007-12-10 11:10:00,43.42,43.46,43.42,43.45,5600.0,32.7332,32.7633,32.7332,32.7558,5600.0
2007-12-10 11:15:00,43.44,43.46,43.42,43.46,4300.0,32.7482,32.7633,32.7332,32.7633,4300.0
2007-12-10 11:20:00,43.44,43.45,43.4,43.42,9600.0,32.7482,32.7558,32.7181,32.7332,9600.0
2007-12-10 11:25:00,43.41,43.42,43.37,43.4,42400.0,32.7256,32.7332,32.6955,32.7181,42400.0
2007-12-10 11:30:00,43.4,43.43,43.4,43.4,26500.0,32.7181,32.7407,32.7181,32.7181,26500.0
2007-12-10 11:35:00,43.42,43.45,43.42,43.44,5600.0,32.7332,32.7558,32.7332,32.7482,5600.0
2007-12-10 11:40:00,43.44,43.45,43.38,43.39,8100.0,32.7482,32.7558,32.703,32.7106,8100.0
2007-12-10 11:45:00,43.38,43.39,43.36,43.38,7600.0,32.703,32.7106,32.6879,32.703,7600.0
2007-12-10 11:50:00,43.38,43.39,43.36,43.39,7600.0,32.703,32.7106,32.6879,32.7106,7600.0
2007-12-10 11:55:00,43.38,43.38,43.35,43.35,3700.0,32.703,32.703,32.6804,32.6804,3700.0
2007-12-10 12:00:00,43.35,43.36,43.23,43.26,16700.0,32.6804,32.6879,32.5899,32.6125,16700.0
2007-12-10 12:05:00,43.25,43.26,43.22,43.23,6500.0,32.605,32.6125,32.5824,32.5899,6500.0
2007-12-10 12:10:00,43.24,43.24,43.19,43.19,6500.0,32.5975,32.5975,32.5598,32.5598,6500.0
2007-12-10 12:15:00,43.2,43.2,43.07,43.09,34400.0,32.5673,32.5673,32.4693,32.4844,34400.0
2007-12-10 12:20:00,43.09,43.12,43.02,43.09,17500.0,32.4844,32.507,32.4316,32.4844,17500.0
2007-12-10 12:25:00,43.08,43.13,43.08,43.12,26700.0,32.4769,32.5145,32.4769,32.507,26700.0
2007-12-10 12:30:00,43.12,43.13,43.11,43.12,5300.0,32.507,32.5145,32.4995,32.507,5300.0
2007-12-10 12:35:00,43.12,43.18,43.11,43.17,23300.0,32.507,32.5522,32.4995,32.5447,23300.0
2007-12-10 12:40:00,43.17,43.2,43.15,43.16,21800.0,32.5447,32.5673,32.5296,32.5372,21800.0
2007-12-10 12:45:00,43.15,43.16,43.1,43.1,9900.0,32.5296,32.5372,32.4919,32.4919,9900.0
2007-12-10 12:50:00,43.1,43.12,43.05,43.06,29000.0,32.4919,32.507,32.4542,32.4618,29000.0
2007-12-10 12:55:00,43.06,43.07,43.01,43.03,69900.0,32.4618,32.4693,32.4241,32.4392,69900.0
2007-12-10 13:00:00,43.03,43.06,43.03,43.04,11200.0,32.4392,32.4618,32.4392,32.4467,11200.0
2007-12-10 13:05:00,43.04,43.04,42.98,42.99,27000.0,32.4467,32.4467,32.4015,32.409,27000.0
2007-12-10 13:10:00,42.99,43.04,42.98,43.01,41900.0,32.409,32.4467,32.4015,32.4241,41900.0
2007-12-10 13:15:00,43.02,43.05,43.0,43.04,43600.0,32.4316,32.4542,32.4165,32.4467,43600.0
2007-12-10 13:20:00,43.03,43.04,43.0,43.01,19800.0,32.4392,32.4467,32.4165,32.4241,19800.0
2007-12-10 13:25:00,43.0,43.01,42.99,43.0,23000.0,32.4165,32.4241,32.409,32.4165,23000.0
2007-12-10 13:30:00,43.01,43.01,42.99,43.0,13500.0,32.4241,32.4241,32.409,32.4165,13500.0
2007-12-10 13:35:00,43.0,43.01,42.99,43.01,14900.0,32.4165,32.4241,32.409,32.4241,14900.0
2007-12-10 13:40:00,43.01,43.02,43.0,43.0,13600.0,32.4241,32.4316,32.4165,32.4165,13600.0
2007-12-10 13:45:00,43.0,43.0,42.93,42.93,9100.0,32.4165,32.4165,32.3638,32.3638,9100.0
2007-12-10 13:50:00,42.94,42.94,42.74,42.9,44000.0,32.3713,32.3713,32.2205,32.3412,44000.0
2007-12-10 13:55:00,42.89,42.91,42.87,42.89,17500.0,32.3336,32.3487,32.3185,32.3336,17500.0
2007-12-10 14:00:00,42.9,42.9,42.83,42.87,35600.0,32.3412,32.3412,32.2884,32.3185,35600.0
2007-12-10 14:05:00,42.86,42.92,42.86,42.9,23800.0,32.311,32.3562,32.311,32.3412,23800.0
2007-12-10 14:10:00,42.9,42.91,42.86,42.87,23300.0,32.3412,32.3487,32.311,32.3185,23300.0
2007-12-10 14:15:00,42.86,42.87,42.82,42.85,14200.0,32.311,32.3185,32.2808,32.3035,14200.0
2007-12-10 14:20:00,42.85,42.95,42.85,42.92,24000.0,32.3035,32.3788,32.3035,32.3562,24000.0
2007-12-10 14:25:00,42.93,42.93,42.88,42.9,13900.0,32.3638,32.3638,32.3261,32.3412,13900.0
2007-12-10 14:30:00,42.9,42.9,42.85,42.87,21800.0,32.3412,32.3412,32.3035,32.3185,21800.0
2007-12-10 14:35:00,42.87,42.92,42.85,42.88,25900.0,32.3185,32.3562,32.3035,32.3261,25900.0
2007-12-10 14:40:00,42.87,42.89,42.86,42.87,12200.0,32.3185,32.3336,32.311,32.3185,12200.0
2007-12-10 14:45:00,42.88,42.88,42.85,42.87,20600.0,32.3261,32.3261,32.3035,32.3185,20600.0
2007-12-10 14:50:00,42.86,42.86,42.78,42.81,39000.0,32.311,32.311,32.2507,32.2733,39000.0
2007-12-10 14:55:00,42.81,42.81,42.66,42.79,47800.0,32.2733,32.2733,32.1602,32.2582,47800.0
2007-12-10 15:00:00,42.79,42.79,42.73,42.73,28300.0,32.2582,32.2582,32.213,32.213,28300.0
2007-12-10 15:05:00,42.72,42.73,42.68,42.72,16100.0,32.2055,32.213,32.1753,32.2055,16100.0
2007-12-10 15:10:00,42.71,42.73,42.61,42.64,26300.0,32.1979,32.213,32.1225,32.1451,26300.0
2007-12-10 15:15:00,42.64,42.71,42.64,42.69,24300.0,32.1451,32.1979,32.1451,32.1828,24300.0
2007-12-10 15:20:00,42.68,42.73,42.63,42.72,59200.0,32.1753,32.213,32.1376,32.2055,59200.0
2007-12-10 15:25:00,42.72,42.72,42.56,42.56,17600.0,32.2055,32.2055,32.0848,32.0848,17600.0
2007-12-10 15:30:00,42.55,42.57,42.49,42.49,53000.0,32.0773,32.0924,32.0321,32.0321,53000.0
2007-12-10 15:35:00,42.48,42.5,42.35,42.36,60100.0,32.0245,32.0396,31.9265,31.9341,60100.0
2007-12-10 15:40:00,42.35,42.5,42.35,42.47,217100.0,31.9265,32.0396,31.9265,32.017,217100.0
2007-12-10 15:45:00,42.46,42.46,42.37,42.4,84100.0,32.0095,32.0095,31.9416,31.9642,84100.0
2007-12-10 15:50:00,42.41,42.8,42.4,42.7,143600.0,31.9718,32.2658,31.9642,32.1904,143600.0
2007-12-10 15:55:00,42.7,43.15,42.64,42.67,196500.0,32.1904,32.5296,32.1451,32.1678,196500.0
2007-12-11 09:30:00,42.68,42.81,42.63,42.64,29100.0,32.1753,32.2733,32.1376,32.1451,29100.0
2007-12-11 09:35:00,42.67,42.7,42.59,42.67,11500.0,32.1678,32.1904,32.1075,32.1678,11500.0
2007-12-11 09:40:00,42.68,43.02,42.68,43.01,25800.0,32.1753,32.4316,32.1753,32.4241,25800.0
2007-12-11 09:45:00,43.02,43.06,42.96,42.98,10500.0,32.4316,32.4618,32.3864,32.4015,10500.0
2007-12-11 09:50:00,42.96,43.14,42.96,43.1,49400.0,32.3864,32.5221,32.3864,32.4919,49400.0
2007-12-11 09:55:00,43.09,43.15,43.08,43.09,134100.0,32.4844,32.5296,32.4769,32.4844,134100.0
2007-12-11 10:00:00,43.09,43.12,43.07,43.11,63700.0,32.4844,32.507,32.4693,32.4995,63700.0
2007-12-11 10:05:00,43.12,43.14,43.09,43.12,25900.0,32.507,32.5221,32.4844,32.507,25900.0
2007-12-11 10:10:00,43.13,43.14,43.08,43.1,13000.0,32.5145,32.5221,32.4769,32.4919,13000.0
2007-12-11 10:15:00,43.1,43.17,43.06,43.16,39700.0,32.4919,32.5447,32.4618,32.5372,39700.0
2007-12-11 10:20:00,43.15,43.19,43.14,43.17,20000.0,32.5296,32.5598,32.5221,32.5447,20000.0
2007-12-11 10:25:00,43.18,43.18,43.04,43.06,15700.0,32.5522,32.5522,32.4467,32.4618,15700.0
2007-12-11 10:30:00,43.04,43.04,42.97,42.98,9400.0,32.4467,32.4467,32.3939,32.4015,9400.0
2007-12-11 10:35:00,42.98,43.0,42.96,42.98,13500.0,32.4015,32.4165,32.3864,32.4015,13500.0
2007-12-11 10:40:00,42.97,42.97,42.87,42.91,19200.0,32.3939,32.3939,32.3185,32.3487,19200.0
2007-12-11 10:45:00,42.91,42.93,42.88,42.92,7800.0,32.3487,32.3638,32.3261,32.3562,7800.0
2007-12-11 10:50:00,42.92,42.97,42.92,42.97,7300.0,32.3562,32.3939,32.3562,32.3939,7300.0
2007-12-11 10:55:00,42.98,42.98,42.86,42.86,11900.0,32.4015,32.4015,32.311,32.311,11900.0
2007-12-11 11:00:00,42.87,42.87,42.76,42.81,35200.0,32.3185,32.3185,32.2356,32.2733,35200.0
2007-12-11 11:05:00,42.78,42.8,42.75,42.8,22600.0,32.2507,32.2658,32.2281,32.2658,22600.0
2007-12-11 11:10:00,42.77,42.8,42.75,42.77,40400.0,32.2432,32.2658,32.2281,32.2432,40400.0
2007-12-11 11:15:00,42.75,42.76,42.69,42.7,10300.0,32.2281,32.2356,32.1828,32.1904,10300.0
2007-12-11 11:20:00,42.7,42.77,42.7,42.77,10300.0,32.1904,32.2432,32.1904,32.2432,10300.0
2007-12-11 11:25:00,42.76,42.83,42.76,42.81,10500.0,32.2356,32.2884,32.2356,32.2733,10500.0
2007-12-11 11:30:00,42.8,42.89,42.8,42.84,25900.0,32.2658,32.3336,32.2658,32.2959,25900.0
2007-12-11 11:35:00,42.83,42.84,42.81,42.83,8500.0,32.2884,32.2959,32.2733,32.2884,8500.0
2007-12-11 11:40:00,42.83,42.84,42.78,42.79,23400.0,32.2884,32.2959,32.2507,32.2582,23400.0
2007-12-11 11:45:00,42.77,42.78,42.76,42.77,7900.0,32.2432,32.2507,32.2356,32.2432,7900.0
2007-12-11 11:50:00,42.77,42.78,42.76,42.78,7000.0,32.2432,32.2507,32.2356,32.2507,7000.0
2007-12-11 11:55:00,42.79,42.86,42.79,42.86,35900.0,32.2582,32.311,32.2582,32.311,35900.0
2007-12-11 12:00:00,42.84,42.91,42.84,42.9,149000.0,32.2959,32.3487,32.2959,32.3412,149000.0
2007-12-11 12:05:00,42.9,42.95,42.9,42.95,48800.0,32.3412,32.3788,32.3412,32.3788,48800.0
2007-12-11 12:10:00,42.95,42.95,42.94,42.94,248200.0,32.3788,32.3788,32.3713,32.3713,248200.0
2007-12-11 12:15:00,42.95,42.95,42.92,42.93,6000.0,32.3788,32.3788,32.3562,32.3638,6000.0
2007-12-11 12:20:00,42.94,42.95,42.93,42.94,3700.0,32.3713,32.3788,32.3638,32.3713,3700.0
2007-12-11 12:25:00,42.94,42.95,42.89,42.91,13700.0,32.3713,32.3788,32.3336,32.3487,13700.0
2007-12-11 12:30:00,42.9,42.91,42.87,42.87,4700.0,32.3412,32.3487,32.3185,32.3185,4700.0
2007-12-11 12:35:00,42.87,42.9,42.87,42.87,6300.0,32.3185,32.3412,32.3185,32.3185,6300.0
2007-12-11 12:40:00,42.87,42.87,42.76,42.76,4200.0,32.3185,32.3185,32.2356,32.2356,4200.0
2007-12-11 12:45:00,42.76,42.83,42.76,42.8,5300.0,32.2356,32.2884,32.2356,32.2658,5300.0
2007-12-11 12:50:00,42.79,42.8,42.76,42.77,29700.0,32.2582,32.2658,32.2356,32.2432,29700.0
2007-12-11 12:55:00,42.77,42.78,42.74,42.77,11500.0,32.2432,32.2507,32.2205,32.2432,11500.0
2007-12-11 13:00:00,42.77,42.79,42.76,42.77,1900.0,32.2432,32.2582,32.2356,32.2432,1900.0
2007-12-11 13:05:00,42.76,42.76,42.66,42.68,5200.0,32.2356,32.2356,32.1602,32.1753,5200.0
2007-12-11 13:10:00,42.68,42.68,42.65,42.65,7200.0,32.1753,32.1753,32.1527,32.1527,7200.0
2007-12-11 13:15:00,42.65,42.67,42.62,42.64,6800.0,32.1527,32.1678,32.1301,32.1451,6800.0
2007-12-11 13:20:00,42.65,42.67,42.64,42.65,5900.0,32.1527,32.1678,32.1451,32.1527,5900.0
2007-12-11 13:25:00,42.65,42.73,42.64,42.73,9100.0,32.1527,32.213,32.1451,32.213,9100.0
2007-12-11 13:30:00,42.72,42.77,42.69,42.75,7700.0,32.2055,32.2432,32.1828,32.2281,7700.0
2007-12-11 13:35:00,42.75,42.78,42.74,42.76,6000.0,32.2281,32.2507,32.2205,32.2356,6000.0
2007-12-11 13:40:00,42.76,42.78,42.75,42.78,5300.0,32.2356,32.2507,32.2281,32.2507,5300.0
2007-12-11 13:45:00,42.79,42.81,42.77,42.8,4300.0,32.2582,32.2733,32.2432,32.2658,4300.0
2007-12-11 13:50:00,42.79,42.79,42.74,42.75,11900.0,32.2582,32.2582,32.2205,32.2281,11900.0
2007-12-11 13:55:00,42.73,42.76,42.73,42.75,9700.0,32.213,32.2356,32.213,32.2281,9700.0
2007-12-11 14:00:00,42.74,42.78,42.74,42.76,8200.0,32.2205,32.2507,32.2205,32.2356,8200.0
2007-12-11 14:05:00,42.76,42.79,42.73,42.78,13500.0,32.2356,32.2582,32.213,32.2507,13500.0
2007-12-11 14:10:00,42.78,42.93,42.78,42.87,17500.0,32.2507,32.3638,32.2507,32.3185,17500.0
2007-12-11 14:15:00,42.85,42.87,42.41,42.55,35000.0,32.3035,32.3185,31.9718,32.0773,35000.0
2007-12-11 14:20:00,42.54,42.54,42.18,42.35,61000.0,32.0698,32.0698,31.7984,31.9265,61000.0
2007-12-11 14:25:00,42.32,42.6,42.31,42.59,32500.0,31.9039,32.115,31.8964,32.1075,32500.0
2007-12-11 14:30:00,42.55,42.71,42.48,42.62,21800.0,32.0773,32.1979,32.0245,32.1301,21800.0
2007-12-11 14:35:00,42.64,42.73,42.55,42.59,45100.0,32.1451,32.213,32.0773,32.1075,45100.0
2007-12-11 14:40:00,42.6,42.68,42.56,42.64,34500.0,32.115,32.1753,32.0848,32.1451,34500.0
2007-12-11 14:45:00,42.64,42.72,42.58,42.61,17900.0,32.1451,32.2055,32.0999,32.1225,17900.0
2007-12-11 14:50:00,42.62,42.63,42.49,42.55,16000.0,32.1301,32.1376,32.0321,32.0773,16000.0
2007-12-11 14:55:00,42.56,42.62,42.43,42.45,28300.0,32.0848,32.1301,31.9868,32.0019,28300.0
2007-12-11 15:00:00,42.45,42.47,42.25,42.31,30100.0,32.0019,32.017,31.8511,31.8964,30100.0
2007-12-11 15:05:00,42.31,42.34,42.23,42.28,40700.0,31.8964,31.919,31.8361,31.8738,40700.0
2007-12-11 15:10:00,42.28,42.3,42.17,42.18,52500.0,31.8738,31.8888,31.7908,31.7984,52500.0
2007-12-11 15:15:00,42.17,42.22,41.97,41.98,73400.0,31.7908,31.8285,31.6401,31.6476,73400.0
2007-12-11 15:20:00,41.96,42.15,41.94,42.14,57900.0,31.6325,31.7758,31.6174,31.7682,57900.0
2007-12-11 15:25:00,42.14,42.14,41.89,41.92,43400.0,31.7682,31.7682,31.5797,31.6024,43400.0
2007-12-11 15:30:00,41.92,42.07,41.9,42.05,72600.0,31.6024,31.7154,31.5873,31.7004,72600.0
2007-12-11 15:35:00,42.05,42.06,41.84,41.85,120900.0,31.7004,31.7079,31.542,31.5496,120900.0
2007-12-11 15:40:00,41.87,41.9,41.76,41.78,45200.0,31.5647,31.5873,31.4817,31.4968,45200.0
2007-12-11 15:45:00,41.78,41.79,41.68,41.7,79200.0,31.4968,31.5044,31.4214,31.4365,79200.0
2007-12-11 15:50:00,41.69,41.7,41.6,41.68,78400.0,31.429,31.4365,31.3611,31.4214,78400.0
2007-12-11 15:55:00,41.67,41.74,41.58,41.64,116600.0,31.4139,31.4667,31.346,31.3913,116600.0
2007-12-12 09:30:00,42.08,42.88,42.02,42.22,18000.0,31.723,32.3261,31.6777,31.8285,18000.0
2007-12-12 09:35:00,42.29,42.59,42.29,42.53,99500.0,31.8813,32.1075,31.8813,32.0622,99500.0
2007-12-12 09:40:00,42.51,42.61,42.18,42.22,65100.0,32.0471,32.1225,31.7984,31.8285,65100.0
2007-12-12 09:45:00,42.2,42.23,42.12,42.14,59900.0,31.8134,31.8361,31.7531,31.7682,59900.0
2007-12-12 09:50:00,42.13,42.18,42.13,42.15,48800.0,31.7607,31.7984,31.7607,31.7758,48800.0
2007-12-12 09:55:00,42.14,42.25,42.13,42.18,71400.0,31.7682,31.8511,31.7607,31.7984,71400.0
2007-12-12 10:00:00,42.19,42.19,42.02,42.02,23100.0,31.8059,31.8059,31.6777,31.6777,23100.0
2007-12-12 10:05:00,42.0,42.02,41.97,42.0,53100.0,31.6627,31.6777,31.6401,31.6627,53100.0
2007-12-12 10:10:00,42.0,42.01,41.97,42.01,66600.0,31.6627,31.6702,31.6401,31.6702,66600.0
2007-12-12 10:15:00,42.01,42.06,41.99,42.03,46700.0,31.6702,31.7079,31.6551,31.6853,46700.0
2007-12-12 10:20:00,42.02,42.09,42.0,42.08,20300.0,31.6777,31.7305,31.6627,31.723,20300.0
2007-12-12 10:25:00,42.1,42.25,42.07,42.23,16000.0,31.7381,31.8511,31.7154,31.8361,16000.0
2007-12-12 10:30:00,42.24,42.24,42.01,42.02,29700.0,31.8436,31.8436,31.6702,31.6777,29700.0
2007-12-12 10:35:00,42.03,42.03,41.99,42.0,30900.0,31.6853,31.6853,31.6551,31.6627,30900.0
2007-12-12 10:40:00,42.0,42.03,41.98,42.03,26400.0,31.6627,31.6853,31.6476,31.6853,26400.0
2007-12-12 10:45:00,42.03,42.04,41.94,42.0,43600.0,31.6853,31.6928,31.6174,31.6627,43600.0
2007-12-12 10:50:00,42.0,42.01,41.98,41.98,19500.0,31.6627,31.6702,31.6476,31.6476,19500.0
2007-12-12 10:55:00,41.97,41.98,41.93,41.97,12100.0,31.6401,31.6476,31.6099,31.6401,12100.0
2007-12-12 11:00:00,41.97,41.99,41.92,41.98,12900.0,31.6401,31.6551,31.6024,31.6476,12900.0
2007-12-12 11:05:00,41.98,42.0,41.97,42.0,23900.0,31.6476,31.6627,31.6401,31.6627,23900.0
2007-12-12 11:10:00,42.0,42.01,41.98,41.99,14400.0,31.6627,31.6702,31.6476,31.6551,14400.0
2007-12-12 11:15:00,41.98,42.01,41.97,42.0,13900.0,31.6476,31.6702,31.6401,31.6627,13900.0
2007-12-12 11:20:00,42.0,42.17,41.97,42.14,35400.0,31.6627,31.7908,31.6401,31.7682,35400.0
2007-12-12 11:25:00,42.14,42.15,42.11,42.14,22100.0,31.7682,31.7758,31.7456,31.7682,22100.0
2007-12-12 11:30:00,42.15,42.17,42.14,42.16,17100.0,31.7758,31.7908,31.7682,31.7833,17100.0
2007-12-12 11:35:00,42.16,42.26,42.16,42.26,9800.0,31.7833,31.8587,31.7833,31.8587,9800.0
2007-12-12 11:40:00,42.26,42.32,42.26,42.3,11500.0,31.8587,31.9039,31.8587,31.8888,11500.0
2007-12-12 11:45:00,42.3,42.34,42.3,42.33,10700.0,31.8888,31.919,31.8888,31.9114,10700.0
2007-12-12 11:50:00,42.32,42.33,42.18,42.2,31800.0,31.9039,31.9114,31.7984,31.8134,31800.0
2007-12-12 11:55:00,42.19,42.24,42.19,42.24,6500.0,31.8059,31.8436,31.8059,31.8436,6500.0
2007-12-12 12:00:00,42.28,42.36,42.28,42.34,11800.0,31.8738,31.9341,31.8738,31.919,11800.0
2007-12-12 12:05:00,42.34,42.35,42.27,42.28,15100.0,31.919,31.9265,31.8662,31.8738,15100.0
2007-12-12 12:10:00,42.27,42.3,42.21,42.25,12700.0,31.8662,31.8888,31.821,31.8511,12700.0
2007-12-12 12:15:00,42.25,42.29,42.21,42.28,8400.0,31.8511,31.8813,31.821,31.8738,8400.0
2007-12-12 12:20:00,42.28,42.29,42.24,42.25,9100.0,31.8738,31.8813,31.8436,31.8511,9100.0
2007-12-12 12:25:00,42.24,42.24,42.16,42.16,7800.0,31.8436,31.8436,31.7833,31.7833,7800.0
2007-12-12 12:30:00,42.14,42.14,42.07,42.11,10900.0,31.7682,31.7682,31.7154,31.7456,10900.0
2007-12-12 12:35:00,42.11,42.12,42.08,42.1,8500.0,31.7456,31.7531,31.723,31.7381,8500.0
2007-12-12 12:40:00,42.1,42.1,42.01,42.03,19100.0,31.7381,31.7381,31.6702,31.6853,19100.0
2007-12-12 12:45:00,42.03,42.04,41.96,42.03,16700.0,31.6853,31.6928,31.6325,31.6853,16700.0
2007-12-12 12:50:00,42.02,42.06,41.99,41.99,27700.0,31.6777,31.7079,31.6551,31.6551,27700.0
2007-12-12 12:55:00,41.98,42.0,41.96,41.96,5900.0,31.6476,31.6627,31.6325,31.6325,5900.0
2007-12-12 13:00:00,41.97,42.01,41.96,41.99,14700.0,31.6401,31.6702,31.6325,31.6551,14700.0
2007-12-12 13:05:00,42.0,42.2,41.98,42.2,13200.0,31.6627,31.8134,31.6476,31.8134,13200.0
2007-12-12 13:10:00,42.2,42.3,42.19,42.29,8900.0,31.8134,31.8888,31.8059,31.8813,8900.0
2007-12-12 13:15:00,42.28,42.28,42.22,42.25,11200.0,31.8738,31.8738,31.8285,31.8511,11200.0
2007-12-12 13:20:00,42.25,42.25,42.1,42.11,17100.0,31.8511,31.8511,31.7381,31.7456,17100.0
2007-12-12 13:25:00,42.11,42.12,42.09,42.1,7300.0,31.7456,31.7531,31.7305,31.7381,7300.0
2007-12-12 13:30:00,42.08,42.14,42.07,42.12,10900.0,31.723,31.7682,31.7154,31.7531,10900.0
2007-12-12 13:35:00,42.14,42.28,42.14,42.27,12800.0,31.7682,31.8738,31.7682,31.8662,12800.0
2007-12-12 13:40:00,42.27,42.33,42.27,42.33,17600.0,31.8662,31.9114,31.8662,31.9114,17600.0
2007-12-12 13:45:00,42.32,42.42,42.3,42.4,11900.0,31.9039,31.9793,31.8888,31.9642,11900.0
2007-12-12 13:50:00,42.39,42.47,42.37,42.44,20200.0,31.9567,32.017,31.9416,31.9944,20200.0
2007-12-12 13:55:00,42.46,42.5,42.46,42.49,13100.0,32.0095,32.0396,32.0095,32.0321,13100.0
2007-12-12 14:00:00,42.5,42.55,42.46,42.53,23700.0,32.0396,32.0773,32.0095,32.0622,23700.0
2007-12-12 14:05:00,42.53,42.54,42.42,42.43,69200.0,32.0622,32.0698,31.9793,31.9868,69200.0
2007-12-12 14:10:00,42.41,42.53,42.38,42.53,13400.0,31.9718,32.0622,31.9491,32.0622,13400.0
2007-12-12 14:15:00,42.53,42.54,42.5,42.54,5500.0,32.0622,32.0698,32.0396,32.0698,5500.0
2007-12-12 14:20:00,42.54,42.54,42.46,42.46,22900.0,32.0698,32.0698,32.0095,32.0095,22900.0
2007-12-12 14:25:00,42.45,42.48,42.43,42.44,14100.0,32.0019,32.0245,31.9868,31.9944,14100.0
2007-12-12 14:30:00,42.42,42.42,42.25,42.3,29600.0,31.9793,31.9793,31.8511,31.8888,29600.0
2007-12-12 14:35:00,42.29,42.38,42.25,42.34,22600.0,31.8813,31.9491,31.8511,31.919,22600.0
2007-12-12 14:40:00,42.34,42.42,42.33,42.41,8900.0,31.919,31.9793,31.9114,31.9718,8900.0
2007-12-12 14:45:00,42.42,42.45,42.39,42.45,14900.0,31.9793,32.0019,31.9567,32.0019,14900.0
2007-12-12 14:50:00,42.44,42.45,42.37,42.38,11600.0,31.9944,32.0019,31.9416,31.9491,11600.0
2007-12-12 14:55:00,42.38,42.45,42.37,42.38,14600.0,31.9491,32.0019,31.9416,31.9491,14600.0
2007-12-12 15:00:00,42.38,42.38,42.06,42.06,29200.0,31.9491,31.9491,31.7079,31.7079,29200.0
2007-12-12 15:05:00,42.07,42.1,42.05,42.1,30100.0,31.7154,31.7381,31.7004,31.7381,30100.0
2007-12-12 15:10:00,42.1,42.12,41.85,41.88,50600.0,31.7381,31.7531,31.5496,31.5722,50600.0
2007-12-12 15:15:00,41.87,41.98,41.85,41.95,29400.0,31.5647,31.6476,31.5496,31.625,29400.0
2007-12-12 15:20:00,41.96,41.99,41.9,41.91,32900.0,31.6325,31.6551,31.5873,31.5948,32900.0
2007-12-12 15:25:00,41.92,42.07,41.91,42.07,23200.0,31.6024,31.7154,31.5948,31.7154,23200.0
2007-12-12 15:30:00,42.07,42.11,41.89,41.96,39600.0,31.7154,31.7456,31.5797,31.6325,39600.0
2007-12-12 15:35:00,41.97,41.97,41.78,41.86,50700.0,31.6401,31.6401,31.4968,31.5571,50700.0
2007-12-12 15:40:00,41.87,41.95,41.84,41.93,46100.0,31.5647,31.625,31.542,31.6099,46100.0
2007-12-12 15:45:00,41.93,42.0,41.92,41.94,42800.0,31.6099,31.6627,31.6024,31.6174,42800.0
2007-12-12 15:50:00,41.95,42.29,41.93,42.17,49700.0,31.625,31.8813,31.6099,31.7908,49700.0
2007-12-12 15:55:00,42.17,42.24,42.11,42.2,55600.0,31.7908,31.8436,31.7456,31.8134,55600.0
2007-12-13 09:30:00,42.26,42.26,41.73,42.08,15300.0,31.8587,31.8587,31.4591,31.723,15300.0
2007-12-13 09:35:00,42.1,42.21,42.04,42.16,32800.0,31.7381,31.821,31.6928,31.7833,32800.0
2007-12-13 09:40:00,42.12,42.18,42.07,42.18,17500.0,31.7531,31.7984,31.7154,31.7984,17500.0
2007-12-13 09:45:00,42.18,42.23,42.03,42.03,50300.0,31.7984,31.8361,31.6853,31.6853,50300.0
2007-12-13 09:50:00,42.0,42.08,42.0,42.01,33900.0,31.6627,31.723,31.6627,31.6702,33900.0
2007-12-13 09:55:00,42.04,42.09,42.0,42.09,16200.0,31.6928,31.7305,31.6627,31.7305,16200.0
2007-12-13 10:00:00,42.09,42.13,41.95,42.1,51600.0,31.7305,31.7607,31.625,31.7381,51600.0
2007-12-13 10:05:00,42.09,42.09,41.95,41.97,23800.0,31.7305,31.7305,31.625,31.6401,23800.0
2007-12-13 10:10:00,41.96,42.04,41.91,41.95,31400.0,31.6325,31.6928,31.5948,31.625,31400.0
2007-12-13 10:15:00,41.95,41.95,41.86,41.86,17500.0,31.625,31.625,31.5571,31.5571,17500.0
2007-12-13 10:20:00,41.87,41.9,41.85,41.87,15900.0,31.5647,31.5873,31.5496,31.5647,15900.0
2007-12-13 10:25:00,41.88,41.88,41.8,41.8,14700.0,31.5722,31.5722,31.5119,31.5119,14700.0
2007-12-13 10:30:00,41.8,41.83,41.74,41.83,25400.0,31.5119,31.5345,31.4667,31.5345,25400.0
2007-12-13 10:35:00,41.83,41.86,41.78,41.8,21800.0,31.5345,31.5571,31.4968,31.5119,21800.0
2007-12-13 10:40:00,41.81,41.91,41.73,41.91,48000.0,31.5194,31.5948,31.4591,31.5948,48000.0
2007-12-13 10:45:00,41.91,41.95,41.79,41.85,23800.0,31.5948,31.625,31.5044,31.5496,23800.0
2007-12-13 10:50:00,41.86,41.93,41.85,41.93,12300.0,31.5571,31.6099,31.5496,31.6099,12300.0
2007-12-13 10:55:00,41.91,41.91,41.84,41.89,16700.0,31.5948,31.5948,31.542,31.5797,16700.0
2007-12-13 11:00:00,41.89,41.89,41.79,41.79,22600.0,31.5797,31.5797,31.5044,31.5044,22600.0
2007-12-13 11:05:00,41.79,41.82,41.73,41.82,33300.0,31.5044,31.527,31.4591,31.527,33300.0
2007-12-13 11:10:00,41.81,41.87,41.74,41.81,20100.0,31.5194,31.5647,31.4667,31.5194,20100.0
2007-12-13 11:15:00,41.77,41.82,41.74,41.77,18700.0,31.4893,31.527,31.4667,31.4893,18700.0
2007-12-13 11:20:00,41.77,41.81,41.72,41.76,29100.0,31.4893,31.5194,31.4516,31.4817,29100.0
2007-12-13 11:25:00,41.73,41.75,41.7,41.74,5700.0,31.4591,31.4742,31.4365,31.4667,5700.0
2007-12-13 11:30:00,41.74,41.75,41.68,41.72,7100.0,31.4667,31.4742,31.4214,31.4516,7100.0
2007-12-13 11:35:00,41.7,41.82,41.7,41.8,21200.0,31.4365,31.527,31.4365,31.5119,21200.0
2007-12-13 11:40:00,41.8,41.9,41.78,41.9,19600.0,31.5119,31.5873,31.4968,31.5873,19600.0
2007-12-13 11:45:00,41.9,41.91,41.81,41.9,9000.0,31.5873,31.5948,31.5194,31.5873,9000.0
2007-12-13 11:50:00,41.9,41.91,41.83,41.84,8600.0,31.5873,31.5948,31.5345,31.542,8600.0
2007-12-13 11:55:00,41.84,41.85,41.79,41.8,5000.0,31.542,31.5496,31.5044,31.5119,5000.0
2007-12-13 12:00:00,41.81,41.82,41.76,41.8,17200.0,31.5194,31.527,31.4817,31.5119,17200.0
2007-12-13 12:05:00,41.82,41.85,41.82,41.85,2600.0,31.527,31.5496,31.527,31.5496,2600.0
2007-12-13 12:10:00,41.85,41.85,41.79,41.8,9200.0,31.5496,31.5496,31.5044,31.5119,9200.0
2007-12-13 12:15:00,41.8,41.81,41.78,41.81,9000.0,31.5119,31.5194,31.4968,31.5194,9000.0
2007-12-13 12:20:00,41.8,41.81,41.74,41.78,14000.0,31.5119,31.5194,31.4667,31.4968,14000.0
2007-12-13 12:25:00,41.79,41.82,41.77,41.77,6500.0,31.5044,31.527,31.4893,31.4893,6500.0
2007-12-13 12:30:00,41.78,41.8,41.75,41.75,3800.0,31.4968,31.5119,31.4742,31.4742,3800.0
2007-12-13 12:35:00,41.76,41.78,41.74,41.77,7200.0,31.4817,31.4968,31.4667,31.4893,7200.0
2007-12-13 12:40:00,41.77,41.81,41.75,41.78,13700.0,31.4893,31.5194,31.4742,31.4968,13700.0
2007-12-13 12:45:00,41.77,41.79,41.73,41.73,7500.0,31.4893,31.5044,31.4591,31.4591,7500.0
2007-12-13 12:50:00,41.74,41.76,41.68,41.7,16800.0,31.4667,31.4817,31.4214,31.4365,16800.0
2007-12-13 12:55:00,41.7,41.72,41.63,41.68,17400.0,31.4365,31.4516,31.3837,31.4214,17400.0
2007-12-13 13:00:00,41.67,41.74,41.65,41.7,12900.0,31.4139,31.4667,31.3988,31.4365,12900.0
2007-12-13 13:05:00,41.7,41.75,41.65,41.75,17700.0,31.4365,31.4742,31.3988,31.4742,17700.0
2007-12-13 13:10:00,41.74,41.76,41.62,41.65,8100.0,31.4667,31.4817,31.3762,31.3988,8100.0
2007-12-13 13:15:00,41.64,41.64,41.5,41.58,20300.0,31.3913,31.3913,31.2857,31.346,20300.0
2007-12-13 13:20:00,41.58,41.59,41.5,41.55,11700.0,31.346,31.3536,31.2857,31.3234,11700.0
2007-12-13 13:25:00,41.56,41.65,41.56,41.64,13700.0,31.331,31.3988,31.331,31.3913,13700.0
2007-12-13 13:30:00,41.63,41.65,41.55,41.56,8700.0,31.3837,31.3988,31.3234,31.331,8700.0
2007-12-13 13:35:00,41.56,41.58,41.54,41.54,7800.0,31.331,31.346,31.3159,31.3159,7800.0
2007-12-13 13:40:00,41.53,41.54,41.5,41.51,8400.0,31.3083,31.3159,31.2857,31.2933,8400.0
2007-12-13 13:45:00,41.5,41.53,41.48,41.5,22900.0,31.2857,31.3083,31.2707,31.2857,22900.0
2007-12-13 13:50:00,41.51,41.55,41.5,41.53,8000.0,31.2933,31.3234,31.2857,31.3083,8000.0
2007-12-13 13:55:00,41.54,41.6,41.5,41.56,23300.0,31.3159,31.3611,31.2857,31.331,23300.0
2007-12-13 14:00:00,41.56,41.6,41.5,41.59,18000.0,31.331,31.3611,31.2857,31.3536,18000.0
2007-12-13 14:05:00,41.58,41.62,41.52,41.52,11800.0,31.346,31.3762,31.3008,31.3008,11800.0
2007-12-13 14:10:00,41.52,41.53,41.48,41.51,26000.0,31.3008,31.3083,31.2707,31.2933,26000.0
2007-12-13 14:15:00,41.51,41.74,41.51,41.74,13700.0,31.2933,31.4667,31.2933,31.4667,13700.0
2007-12-13 14:20:00,41.74,41.86,41.73,41.78,12700.0,31.4667,31.5571,31.4591,31.4968,12700.0
2007-12-13 14:25:00,41.78,41.8,41.75,41.75,20500.0,31.4968,31.5119,31.4742,31.4742,20500.0
2007-12-13 14:30:00,41.77,41.79,41.68,41.73,18600.0,31.4893,31.5044,31.4214,31.4591,18600.0
2007-12-13 14:35:00,41.74,41.77,41.68,41.71,16200.0,31.4667,31.4893,31.4214,31.444,16200.0
2007-12-13 14:40:00,41.72,41.74,41.66,41.7,14700.0,31.4516,31.4667,31.4064,31.4365,14700.0
2007-12-13 14:45:00,41.7,41.7,41.61,41.67,24700.0,31.4365,31.4365,31.3687,31.4139,24700.0
2007-12-13 14:50:00,41.67,41.71,41.66,41.69,25700.0,31.4139,31.444,31.4064,31.429,25700.0
2007-12-13 14:55:00,41.69,41.7,41.55,41.64,43200.0,31.429,31.4365,31.3234,31.3913,43200.0
2007-12-13 15:00:00,41.64,41.71,41.63,41.68,21300.0,31.3913,31.444,31.3837,31.4214,21300.0
2007-12-13 15:05:00,41.68,41.7,41.6,41.61,27700.0,31.4214,31.4365,31.3611,31.3687,27700.0
2007-12-13 15:10:00,41.61,41.63,41.58,41.58,10400.0,31.3687,31.3837,31.346,31.346,10400.0
2007-12-13 15:15:00,41.56,41.59,41.52,41.54,13200.0,31.331,31.3536,31.3008,31.3159,13200.0
2007-12-13 15:20:00,41.55,41.58,41.52,41.56,30400.0,31.3234,31.346,31.3008,31.331,30400.0
2007-12-13 15:25:00,41.57,41.7,41.57,41.7,32600.0,31.3385,31.4365,31.3385,31.4365,32600.0
2007-12-13 15:30:00,41.7,41.77,41.68,41.76,26200.0,31.4365,31.4893,31.4214,31.4817,26200.0
2007-12-13 15:35:00,41.77,41.78,41.67,41.72,17700.0,31.4893,31.4968,31.4139,31.4516,17700.0
2007-12-13 15:40:00,41.74,41.77,41.71,41.77,22000.0,31.4667,31.4893,31.444,31.4893,22000.0
2007-12-13 15:45:00,41.76,41.85,41.76,41.78,20800.0,31.4817,31.5496,31.4817,31.4968,20800.0
2007-12-13 15:50:00,41.79,41.89,41.78,41.84,27000.0,31.5044,31.5797,31.4968,31.542,27000.0
2007-12-13 15:55:00,41.84,41.9,41.78,41.87,26000.0,31.542,31.5873,31.4968,31.5647,26000.0
2007-12-14 09:30:00,41.77,41.97,41.64,41.97,18200.0,31.4893,31.6401,31.3913,31.6401,18200.0
2007-12-14 09:35:00,41.98,42.04,41.87,42.01,66100.0,31.6476,31.6928,31.5647,31.6702,66100.0
2007-12-14 09:40:00,42.0,42.04,41.87,41.9,66000.0,31.6627,31.6928,31.5647,31.5873,66000.0
2007-12-14 09:45:00,41.91,42.0,41.86,41.94,45700.0,31.5948,31.6627,31.5571,31.6174,45700.0
2007-12-14 09:50:00,41.95,41.99,41.91,41.99,34100.0,31.625,31.6551,31.5948,31.6551,34100.0
2007-12-14 09:55:00,41.99,42.0,41.95,41.97,34900.0,31.6551,31.6627,31.625,31.6401,34900.0
2007-12-14 10:00:00,41.96,41.97,41.89,41.9,26400.0,31.6325,31.6401,31.5797,31.5873,26400.0
2007-12-14 10:05:00,41.9,41.93,41.9,41.9,31400.0,31.5873,31.6099,31.5873,31.5873,31400.0
2007-12-14 10:10:00,41.92,42.01,41.9,41.93,45800.0,31.6024,31.6702,31.5873,31.6099,45800.0
2007-12-14 10:15:00,41.94,41.94,41.89,41.93,19100.0,31.6174,31.6174,31.5797,31.6099,19100.0
2007-12-14 10:20:00,41.92,41.92,41.85,41.88,19400.0,31.6024,31.6024,31.5496,31.5722,19400.0
2007-12-14 10:25:00,41.88,41.94,41.87,41.93,10100.0,31.5722,31.6174,31.5647,31.6099,10100.0
2007-12-14 10:30:00,41.92,41.93,41.89,41.92,13000.0,31.6024,31.6099,31.5797,31.6024,13000.0
2007-12-14 10:35:00,41.93,41.94,41.86,41.88,34200.0,31.6099,31.6174,31.5571,31.5722,34200.0
2007-12-14 10:40:00,41.88,41.93,41.86,41.89,24800.0,31.5722,31.6099,31.5571,31.5797,24800.0
2007-12-14 10:45:00,41.91,41.95,41.91,41.95,9900.0,31.5948,31.625,31.5948,31.625,9900.0
2007-12-14 10:50:00,41.96,42.0,41.92,41.96,32500.0,31.6325,31.6627,31.6024,31.6325,32500.0
2007-12-14 10:55:00,41.97,41.98,41.94,41.94,11900.0,31.6401,31.6476,31.6174,31.6174,11900.0
2007-12-14 11:00:00,41.96,41.97,41.91,41.94,20500.0,31.6325,31.6401,31.5948,31.6174,20500.0
2007-12-14 11:05:00,41.94,41.96,41.9,41.9,9900.0,31.6174,31.6325,31.5873,31.5873,9900.0
2007-12-14 11:10:00,41.93,41.96,41.87,41.87,21300.0,31.6099,31.6325,31.5647,31.5647,21300.0
2007-12-14 11:15:00,41.86,41.87,41.76,41.83,35100.0,31.5571,31.5647,31.4817,31.5345,35100.0
2007-12-14 11:20:00,41.83,41.84,41.81,41.84,6900.0,31.5345,31.542,31.5194,31.542,6900.0
2007-12-14 11:25:00,41.84,42.0,41.82,41.99,19200.0,31.542,31.6627,31.527,31.6551,19200.0
2007-12-14 11:30:00,41.99,41.99,41.92,41.92,13600.0,31.6551,31.6551,31.6024,31.6024,13600.0
2007-12-14 11:35:00,41.93,41.98,41.92,41.97,13400.0,31.6099,31.6476,31.6024,31.6401,13400.0
2007-12-14 11:40:00,41.98,42.0,41.97,41.99,13000.0,31.6476,31.6627,31.6401,31.6551,13000.0
2007-12-14 11:45:00,41.98,42.0,41.93,41.93,22500.0,31.6476,31.6627,31.6099,31.6099,22500.0
2007-12-14 11:50:00,41.93,42.0,41.93,42.0,11300.0,31.6099,31.6627,31.6099,31.6627,11300.0
2007-12-14 11:55:00,42.0,42.02,41.99,42.0,9500.0,31.6627,31.6777,31.6551,31.6627,9500.0
2007-12-14 12:00:00,42.0,42.0,41.99,42.0,11100.0,31.6627,31.6627,31.6551,31.6627,11100.0
2007-12-14 12:05:00,42.0,42.02,41.99,42.0,15800.0,31.6627,31.6777,31.6551,31.6627,15800.0
2007-12-14 12:10:00,42.0,42.0,41.99,42.0,8800.0,31.6627,31.6627,31.6551,31.6627,8800.0
2007-12-14 12:15:00,41.99,42.0,41.99,42.0,12100.0,31.6551,31.6627,31.6551,31.6627,12100.0
2007-12-14 12:20:00,42.0,42.01,41.99,42.0,19100.0,31.6627,31.6702,31.6551,31.6627,19100.0
2007-12-14 12:25:00,41.99,42.01,41.96,41.97,16500.0,31.6551,31.6702,31.6325,31.6401,16500.0
2007-12-14 12:30:00,41.99,41.99,41.97,41.98,4200.0,31.6551,31.6551,31.6401,31.6476,4200.0
2007-12-14 12:35:00,41.98,42.0,41.97,41.98,15100.0,31.6476,31.6627,31.6401,31.6476,15100.0
2007-12-14 12:40:00,41.97,42.0,41.96,42.0,5600.0,31.6401,31.6627,31.6325,31.6627,5600.0
2007-12-14 12:45:00,41.99,42.0,41.98,42.0,6600.0,31.6551,31.6627,31.6476,31.6627,6600.0
2007-12-14 12:50:00,42.0,42.09,41.99,42.09,15900.0,31.6627,31.7305,31.6551,31.7305,15900.0
2007-12-14 12:55:00,42.09,42.13,42.03,42.11,27200.0,31.7305,31.7607,31.6853,31.7456,27200.0
2007-12-14 13:00:00,42.12,42.15,42.11,42.15,7900.0,31.7531,31.7758,31.7456,31.7758,7900.0
2007-12-14 13:05:00,42.15,42.15,42.14,42.15,8800.0,31.7758,31.7758,31.7682,31.7758,8800.0
2007-12-14 13:10:00,42.15,42.18,42.15,42.18,6900.0,31.7758,31.7984,31.7758,31.7984,6900.0
2007-12-14 13:15:00,42.18,42.19,42.15,42.16,14600.0,31.7984,31.8059,31.7758,31.7833,14600.0
2007-12-14 13:20:00,42.15,42.18,42.13,42.18,6800.0,31.7758,31.7984,31.7607,31.7984,6800.0
2007-12-14 13:25:00,42.18,42.22,42.18,42.22,13600.0,31.7984,31.8285,31.7984,31.8285,13600.0
2007-12-14 13:30:00,42.21,42.23,42.2,42.21,13000.0,31.821,31.8361,31.8134,31.821,13000.0
2007-12-14 13:35:00,42.22,42.3,42.21,42.29,27500.0,31.8285,31.8888,31.821,31.8813,27500.0
2007-12-14 13:40:00,42.26,42.26,42.11,42.17,19100.0,31.8587,31.8587,31.7456,31.7908,19100.0
2007-12-14 13:45:00,42.18,42.18,42.14,42.17,4200.0,31.7984,31.7984,31.7682,31.7908,4200.0
2007-12-14 13:50:00,42.17,42.17,42.11,42.13,15600.0,31.7908,31.7908,31.7456,31.7607,15600.0
2007-12-14 13:55:00,42.14,42.15,42.09,42.09,8900.0,31.7682,31.7758,31.7305,31.7305,8900.0
2007-12-14 14:00:00,42.1,42.11,42.03,42.1,27700.0,31.7381,31.7456,31.6853,31.7381,27700.0
2007-12-14 14:05:00,42.11,42.11,42.0,42.03,27500.0,31.7456,31.7456,31.6627,31.6853,27500.0
2007-12-14 14:10:00,42.03,42.09,42.03,42.03,24800.0,31.6853,31.7305,31.6853,31.6853,24800.0
2007-12-14 14:15:00,42.04,42.06,41.98,42.02,25700.0,31.6928,31.7079,31.6476,31.6777,25700.0
2007-12-14 14:20:00,42.01,42.02,41.98,41.99,14400.0,31.6702,31.6777,31.6476,31.6551,14400.0
2007-12-14 14:25:00,41.98,41.98,41.85,41.85,29200.0,31.6476,31.6476,31.5496,31.5496,29200.0
2007-12-14 14:30:00,41.88,42.0,41.87,41.98,38500.0,31.5722,31.6627,31.5647,31.6476,38500.0
2007-12-14 14:35:00,41.98,42.01,41.98,42.0,9600.0,31.6476,31.6702,31.6476,31.6627,9600.0
2007-12-14 14:40:00,42.0,42.02,41.91,42.0,17700.0,31.6627,31.6777,31.5948,31.6627,17700.0
2007-12-14 14:45:00,42.0,42.0,41.91,41.96,18900.0,31.6627,31.6627,31.5948,31.6325,18900.0
2007-12-14 14:50:00,41.96,41.96,41.85,41.9,17300.0,31.6325,31.6325,31.5496,31.5873,17300.0
2007-12-14 14:55:00,41.9,41.93,41.88,41.9,14200.0,31.5873,31.6099,31.5722,31.5873,14200.0
2007-12-14 15:00:00,41.89,41.93,41.86,41.86,13800.0,31.5797,31.6099,31.5571,31.5571,13800.0
2007-12-14 15:05:00,41.87,41.9,41.85,41.88,14700.0,31.5647,31.5873,31.5496,31.5722,14700.0
2007-12-14 15:10:00,41.88,41.98,41.88,41.97,12400.0,31.5722,31.6476,31.5722,31.6401,12400.0
2007-12-14 15:15:00,41.97,41.97,41.9,41.9,18900.0,31.6401,31.6401,31.5873,31.5873,18900.0
2007-12-14 15:20:00,41.92,41.93,41.87,41.91,26500.0,31.6024,31.6099,31.5647,31.5948,26500.0
2007-12-14 15:25:00,41.92,41.94,41.9,41.94,10900.0,31.6024,31.6174,31.5873,31.6174,10900.0
2007-12-14 15:30:00,41.94,41.99,41.93,41.95,30200.0,31.6174,31.6551,31.6099,31.625,30200.0
2007-12-14 15:35:00,41.95,41.98,41.91,41.92,23400.0,31.625,31.6476,31.5948,31.6024,23400.0
2007-12-14 15:40:00,41.91,41.91,41.84,41.85,21900.0,31.5948,31.5948,31.542,31.5496,21900.0
2007-12-14 15:45:00,41.84,41.86,41.82,41.84,18100.0,31.542,31.5571,31.527,31.542,18100.0
2007-12-14 15:50:00,41.85,41.91,41.79,41.81,25400.0,31.5496,31.5948,31.5044,31.5194,25400.0
2007-12-14 15:55:00,41.81,41.88,41.8,41.88,30600.0,31.5194,31.5722,31.5119,31.5722,30600.0
2007-12-17 09:30:00,41.41,41.75,41.41,41.63,10200.0,31.2179,31.4742,31.2179,31.3837,10200.0
2007-12-17 09:35:00,41.62,41.65,41.36,41.44,16800.0,31.3762,31.3988,31.1802,31.2405,16800.0
2007-12-17 09:40:00,41.46,41.57,41.45,41.49,12000.0,31.2556,31.3385,31.248,31.2782,12000.0
2007-12-17 09:45:00,41.5,41.5,41.4,41.44,17300.0,31.2857,31.2857,31.2103,31.2405,17300.0
2007-12-17 09:50:00,41.45,41.47,41.31,41.34,11800.0,31.248,31.2631,31.1425,31.1651,11800.0
2007-12-17 09:55:00,41.32,41.38,41.23,41.24,18700.0,31.15,31.1953,31.0822,31.0897,18700.0
2007-12-17 10:00:00,41.24,41.42,41.23,41.31,17600.0,31.0897,31.2254,31.0822,31.1425,17600.0
2007-12-17 10:05:00,41.31,41.39,41.3,41.38,33400.0,31.1425,31.2028,31.135,31.1953,33400.0
2007-12-17 10:10:00,41.38,41.39,41.31,41.33,17300.0,31.1953,31.2028,31.1425,31.1576,17300.0
2007-12-17 10:15:00,41.31,41.33,41.3,41.3,12700.0,31.1425,31.1576,31.135,31.135,12700.0
2007-12-17 10:20:00,41.3,41.34,41.3,41.31,17600.0,31.135,31.1651,31.135,31.1425,17600.0
2007-12-17 10:25:00,41.31,41.32,41.26,41.27,25500.0,31.1425,31.15,31.1048,31.1123,25500.0
2007-12-17 10:30:00,41.26,41.32,41.26,41.3,17500.0,31.1048,31.15,31.1048,31.135,17500.0
2007-12-17 10:35:00,41.29,41.35,41.29,41.29,15800.0,31.1274,31.1727,31.1274,31.1274,15800.0
2007-12-17 10:40:00,41.29,41.31,41.29,41.31,5500.0,31.1274,31.1425,31.1274,31.1425,5500.0
2007-12-17 10:45:00,41.32,41.51,41.31,41.51,10800.0,31.15,31.2933,31.1425,31.2933,10800.0
2007-12-17 10:50:00,41.52,41.55,41.39,41.54,23500.0,31.3008,31.3234,31.2028,31.3159,23500.0
2007-12-17 10:55:00,41.54,41.63,41.53,41.62,5200.0,31.3159,31.3837,31.3083,31.3762,5200.0
2007-12-17 11:00:00,41.63,41.7,41.51,41.51,11200.0,31.3837,31.4365,31.2933,31.2933,11200.0
2007-12-17 11:05:00,41.51,41.56,41.46,41.56,25000.0,31.2933,31.331,31.2556,31.331,25000.0
2007-12-17 11:10:00,41.57,41.58,41.45,41.45,7000.0,31.3385,31.346,31.248,31.248,7000.0
2007-12-17 11:15:00,41.46,41.52,41.45,41.52,12500.0,31.2556,31.3008,31.248,31.3008,12500.0
2007-12-17 11:20:00,41.5,41.5,41.43,41.45,6100.0,31.2857,31.2857,31.233,31.248,6100.0
2007-12-17 11:25:00,41.46,41.57,41.45,41.52,8300.0,31.2556,31.3385,31.248,31.3008,8300.0
2007-12-17 11:30:00,41.52,41.56,41.5,41.5,8600.0,31.3008,31.331,31.2857,31.2857,8600.0
2007-12-17 11:35:00,41.48,41.5,41.39,41.42,10200.0,31.2707,31.2857,31.2028,31.2254,10200.0
2007-12-17 11:40:00,41.41,41.44,41.41,41.42,18300.0,31.2179,31.2405,31.2179,31.2254,18300.0
2007-12-17 11:45:00,41.43,41.45,41.42,41.43,3000.0,31.233,31.248,31.2254,31.233,3000.0
2007-12-17 11:50:00,41.42,41.47,41.42,41.47,8400.0,31.2254,31.2631,31.2254,31.2631,8400.0
2007-12-17 11:55:00,41.46,41.49,41.43,41.48,8800.0,31.2556,31.2782,31.233,31.2707,8800.0
2007-12-17 12:00:00,41.48,41.54,41.46,41.54,8700.0,31.2707,31.3159,31.2556,31.3159,8700.0
2007-12-17 12:05:00,41.51,41.53,41.49,41.5,5300.0,31.2933,31.3083,31.2782,31.2857,5300.0
2007-12-17 12:10:00,41.5,41.51,41.48,41.48,4700.0,31.2857,31.2933,31.2707,31.2707,4700.0
2007-12-17 12:15:00,41.48,41.51,41.44,41.51,11600.0,31.2707,31.2933,31.2405,31.2933,11600.0
2007-12-17 12:20:00,41.53,41.55,41.48,41.54,6600.0,31.3083,31.3234,31.2707,31.3159,6600.0
2007-12-17 12:25:00,41.54,41.57,41.48,41.5,6700.0,31.3159,31.3385,31.2707,31.2857,6700.0
2007-12-17 12:30:00,41.46,41.48,41.45,41.48,4800.0,31.2556,31.2707,31.248,31.2707,4800.0
2007-12-17 12:35:00,41.48,41.53,41.46,41.47,6200.0,31.2707,31.3083,31.2556,31.2631,6200.0
2007-12-17 12:40:00,41.48,41.53,41.48,41.51,17700.0,31.2707,31.3083,31.2707,31.2933,17700.0
2007-12-17 12:45:00,41.52,41.61,41.49,41.52,16600.0,31.3008,31.3687,31.2782,31.3008,16600.0
2007-12-17 12:50:00,41.51,41.58,41.47,41.56,17400.0,31.2933,31.346,31.2631,31.331,17400.0
2007-12-17 12:55:00,41.56,41.58,41.56,41.58,2300.0,31.331,31.346,31.331,31.346,2300.0
2007-12-17 13:00:00,41.58,41.6,41.58,41.59,8100.0,31.346,31.3611,31.346,31.3536,8100.0
2007-12-17 13:05:00,41.59,41.59,41.5,41.5,13100.0,31.3536,31.3536,31.2857,31.2857,13100.0
2007-12-17 13:10:00,41.51,41.52,41.48,41.51,7400.0,31.2933,31.3008,31.2707,31.2933,7400.0
2007-12-17 13:15:00,41.49,41.54,41.47,41.54,27800.0,31.2782,31.3159,31.2631,31.3159,27800.0
2007-12-17 13:20:00,41.53,41.56,41.52,41.52,3500.0,31.3083,31.331,31.3008,31.3008,3500.0
2007-12-17 13:25:00,41.52,41.53,41.49,41.51,9500.0,31.3008,31.3083,31.2782,31.2933,9500.0
2007-12-17 13:30:00,41.5,41.51,41.49,41.49,4300.0,31.2857,31.2933,31.2782,31.2782,4300.0
2007-12-17 13:35:00,41.49,41.5,41.38,41.38,19500.0,31.2782,31.2857,31.1953,31.1953,19500.0
2007-12-17 13:40:00,41.4,41.43,41.33,41.33,12800.0,31.2103,31.233,31.1576,31.1576,12800.0
2007-12-17 13:45:00,41.33,41.39,41.25,41.27,28400.0,31.1576,31.2028,31.0973,31.1123,28400.0
2007-12-17 13:50:00,41.27,41.32,41.25,41.25,14400.0,31.1123,31.15,31.0973,31.0973,14400.0
2007-12-17 13:55:00,41.24,41.26,41.13,41.14,26900.0,31.0897,31.1048,31.0068,31.0143,26900.0
2007-12-17 14:00:00,41.14,41.2,41.13,41.2,14500.0,31.0143,31.0596,31.0068,31.0596,14500.0
2007-12-17 14:05:00,41.19,41.25,41.17,41.22,17900.0,31.052,31.0973,31.037,31.0746,17900.0
2007-12-17 14:10:00,41.21,41.21,41.14,41.14,6100.0,31.0671,31.0671,31.0143,31.0143,6100.0
2007-12-17 14:15:00,41.15,41.15,41.1,41.1,9600.0,31.0219,31.0219,30.9842,30.9842,9600.0
2007-12-17 14:20:00,41.11,41.18,41.1,41.18,19900.0,30.9917,31.0445,30.9842,31.0445,19900.0
2007-12-17 14:25:00,41.19,41.26,41.19,41.26,19100.0,31.052,31.1048,31.052,31.1048,19100.0
2007-12-17 14:30:00,41.26,41.3,41.25,41.3,14900.0,31.1048,31.135,31.0973,31.135,14900.0
2007-12-17 14:35:00,41.3,41.34,41.22,41.22,27700.0,31.135,31.1651,31.0746,31.0746,27700.0
2007-12-17 14:40:00,41.23,41.36,41.19,41.36,51100.0,31.0822,31.1802,31.052,31.1802,51100.0
2007-12-17 14:45:00,41.35,41.35,41.27,41.27,11000.0,31.1727,31.1727,31.1123,31.1123,11000.0
2007-12-17 14:50:00,41.27,41.28,41.1,41.1,8600.0,31.1123,31.1199,30.9842,30.9842,8600.0
2007-12-17 14:55:00,41.1,41.14,41.09,41.12,15500.0,30.9842,31.0143,30.9766,30.9993,15500.0
2007-12-17 15:00:00,41.12,41.15,41.07,41.07,8700.0,30.9993,31.0219,30.9616,30.9616,8700.0
2007-12-17 15:05:00,41.05,41.05,40.97,40.99,11200.0,30.9465,30.9465,30.8862,30.9013,11200.0
2007-12-17 15:10:00,41.0,41.01,40.99,41.01,10000.0,30.9088,30.9163,30.9013,30.9163,10000.0
2007-12-17 15:15:00,41.01,41.07,41.01,41.07,24400.0,30.9163,30.9616,30.9163,30.9616,24400.0
2007-12-17 15:20:00,41.07,41.07,40.99,41.01,19800.0,30.9616,30.9616,30.9013,30.9163,19800.0
2007-12-17 15:25:00,41.01,41.07,41.0,41.06,19100.0,30.9163,30.9616,30.9088,30.954,19100.0
2007-12-17 15:30:00,41.05,41.22,41.05,41.21,10900.0,30.9465,31.0746,30.9465,31.0671,10900.0
2007-12-17 15:35:00,41.21,41.4,41.2,41.38,26300.0,31.0671,31.2103,31.0596,31.1953,26300.0
2007-12-17 15:40:00,41.4,41.4,41.34,41.35,16100.0,31.2103,31.2103,31.1651,31.1727,16100.0
2007-12-17 15:45:00,41.36,41.36,41.31,41.31,25200.0,31.1802,31.1802,31.1425,31.1425,25200.0
2007-12-17 15:50:00,41.31,41.4,41.28,41.39,44800.0,31.1425,31.2103,31.1199,31.2028,44800.0
2007-12-17 15:55:00,41.39,41.39,41.28,41.3,41600.0,31.2028,31.2028,31.1199,31.135,41600.0
2007-12-18 09:30:00,41.68,41.69,41.55,41.63,11600.0,31.4214,31.429,31.3234,31.3837,11600.0
2007-12-18 09:35:00,41.62,41.66,41.35,41.39,20500.0,31.3762,31.4064,31.1727,31.2028,20500.0
2007-12-18 09:40:00,41.39,41.41,41.32,41.34,23100.0,31.2028,31.2179,31.15,31.1651,23100.0
2007-12-18 09:45:00,41.34,41.45,41.33,41.44,259800.0,31.1651,31.248,31.1576,31.2405,259800.0
2007-12-18 09:50:00,41.44,41.63,41.35,41.36,51400.0,31.2405,31.3837,31.1727,31.1802,51400.0
2007-12-18 09:55:00,41.36,41.41,41.28,41.38,14700.0,31.1802,31.2179,31.1199,31.1953,14700.0
2007-12-18 10:00:00,41.38,41.38,41.09,41.17,24300.0,31.1953,31.1953,30.9766,31.037,24300.0
2007-12-18 10:05:00,41.17,41.18,41.08,41.08,28100.0,31.037,31.0445,30.9691,30.9691,28100.0
2007-12-18 10:10:00,41.07,41.08,41.01,41.03,26000.0,30.9616,30.9691,30.9163,30.9314,26000.0
2007-12-18 10:15:00,41.04,41.05,40.94,40.98,84000.0,30.939,30.9465,30.8636,30.8937,84000.0
2007-12-18 10:20:00,40.99,41.0,40.99,41.0,32400.0,30.9013,30.9088,30.9013,30.9088,32400.0
2007-12-18 10:25:00,41.0,41.0,40.99,41.0,35300.0,30.9088,30.9088,30.9013,30.9088,35300.0
2007-12-18 10:30:00,41.0,41.02,40.98,40.99,57000.0,30.9088,30.9239,30.8937,30.9013,57000.0
2007-12-18 10:35:00,40.99,41.0,40.82,40.83,56400.0,30.9013,30.9088,30.7731,30.7806,56400.0
2007-12-18 10:40:00,40.83,40.91,40.83,40.9,17500.0,30.7806,30.8409,30.7806,30.8334,17500.0
2007-12-18 10:45:00,40.9,40.91,40.87,40.91,14300.0,30.8334,30.8409,30.8108,30.8409,14300.0
2007-12-18 10:50:00,40.91,40.97,40.87,40.89,43800.0,30.8409,30.8862,30.8108,30.8259,43800.0
2007-12-18 10:55:00,40.9,40.96,40.88,40.95,21800.0,30.8334,30.8786,30.8183,30.8711,21800.0
2007-12-18 11:00:00,40.93,41.0,40.93,41.0,14700.0,30.856,30.9088,30.856,30.9088,14700.0
2007-12-18 11:05:00,40.97,40.99,40.92,40.92,45500.0,30.8862,30.9013,30.8485,30.8485,45500.0
2007-12-18 11:10:00,40.95,40.96,40.93,40.94,6700.0,30.8711,30.8786,30.856,30.8636,6700.0
2007-12-18 11:15:00,40.93,40.94,40.87,40.88,14100.0,30.856,30.8636,30.8108,30.8183,14100.0
2007-12-18 11:20:00,40.88,40.92,40.83,40.85,47800.0,30.8183,30.8485,30.7806,30.7957,47800.0
2007-12-18 11:25:00,40.85,40.88,40.85,40.87,3200.0,30.7957,30.8183,30.7957,30.8108,3200.0
2007-12-18 11:30:00,40.87,40.87,40.82,40.84,11800.0,30.8108,30.8108,30.7731,30.7882,11800.0
2007-12-18 11:35:00,40.84,40.86,40.84,40.85,8300.0,30.7882,30.8033,30.7882,30.7957,8300.0
2007-12-18 11:40:00,40.86,40.86,40.84,40.85,6700.0,30.8033,30.8033,30.7882,30.7957,6700.0
2007-12-18 11:45:00,40.85,40.85,40.77,40.81,29300.0,30.7957,30.7957,30.7354,30.7656,29300.0
2007-12-18 11:50:00,40.8,40.82,40.77,40.8,28600.0,30.758,30.7731,30.7354,30.758,28600.0
2007-12-18 11:55:00,40.8,40.84,40.76,40.77,14800.0,30.758,30.7882,30.7279,30.7354,14800.0
2007-12-18 12:00:00,40.78,40.78,40.71,40.73,12500.0,30.7429,30.7429,30.6902,30.7053,12500.0
2007-12-18 12:05:00,40.74,40.77,40.7,40.71,22800.0,30.7128,30.7354,30.6826,30.6902,22800.0
2007-12-18 12:10:00,40.71,40.71,40.64,40.65,30900.0,30.6902,30.6902,30.6374,30.6449,30900.0
2007-12-18 12:15:00,40.65,40.71,40.65,40.65,39200.0,30.6449,30.6902,30.6449,30.6449,39200.0
2007-12-18 12:20:00,40.66,40.71,40.65,40.69,23200.0,30.6525,30.6902,30.6449,30.6751,23200.0
2007-12-18 12:25:00,40.68,40.69,40.66,40.66,13900.0,30.6676,30.6751,30.6525,30.6525,13900.0
2007-12-18 12:30:00,40.66,40.68,40.65,40.66,9000.0,30.6525,30.6676,30.6449,30.6525,9000.0
2007-12-18 12:35:00,40.66,40.69,40.65,40.67,9900.0,30.6525,30.6751,30.6449,30.66,9900.0
2007-12-18 12:40:00,40.66,40.69,40.65,40.69,9000.0,30.6525,30.6751,30.6449,30.6751,9000.0
2007-12-18 12:45:00,40.68,40.73,40.64,40.67,36300.0,30.6676,30.7053,30.6374,30.66,36300.0
2007-12-18 12:50:00,40.66,40.66,40.63,40.65,32200.0,30.6525,30.6525,30.6299,30.6449,32200.0
2007-12-18 12:55:00,40.65,40.67,40.64,40.65,17200.0,30.6449,30.66,30.6374,30.6449,17200.0
2007-12-18 13:00:00,40.64,40.72,40.64,40.69,43100.0,30.6374,30.6977,30.6374,30.6751,43100.0
2007-12-18 13:05:00,40.7,40.85,40.7,40.85,17700.0,30.6826,30.7957,30.6826,30.7957,17700.0
2007-12-18 13:10:00,40.85,40.9,40.84,40.85,14100.0,30.7957,30.8334,30.7882,30.7957,14100.0
2007-12-18 13:15:00,40.84,40.89,40.81,40.88,20600.0,30.7882,30.8259,30.7656,30.8183,20600.0
2007-12-18 13:20:00,40.89,41.01,40.89,40.98,23700.0,30.8259,30.9163,30.8259,30.8937,23700.0
2007-12-18 13:25:00,40.99,41.05,40.96,40.99,38900.0,30.9013,30.9465,30.8786,30.9013,38900.0
2007-12-18 13:30:00,40.99,40.99,40.96,40.96,14600.0,30.9013,30.9013,30.8786,30.8786,14600.0
2007-12-18 13:35:00,40.97,40.98,40.83,40.89,42800.0,30.8862,30.8937,30.7806,30.8259,42800.0
2007-12-18 13:40:00,40.9,40.91,40.86,40.9,125300.0,30.8334,30.8409,30.8033,30.8334,125300.0
2007-12-18 13:45:00,40.91,40.92,40.89,40.9,18600.0,30.8409,30.8485,30.8259,30.8334,18600.0
2007-12-18 13:50:00,40.9,40.91,40.88,40.89,42200.0,30.8334,30.8409,30.8183,30.8259,42200.0
2007-12-18 13:55:00,40.89,40.9,40.85,40.85,104600.0,30.8259,30.8334,30.7957,30.7957,104600.0
2007-12-18 14:00:00,40.85,40.95,40.85,40.89,44700.0,30.7957,30.8711,30.7957,30.8259,44700.0
2007-12-18 14:05:00,40.87,40.93,40.87,40.93,24500.0,30.8108,30.856,30.8108,30.856,24500.0
2007-12-18 14:10:00,40.91,40.93,40.86,40.92,158300.0,30.8409,30.856,30.8033,30.8485,158300.0
2007-12-18 14:15:00,40.92,40.92,40.82,40.83,86100.0,30.8485,30.8485,30.7731,30.7806,86100.0
2007-12-18 14:20:00,40.83,40.86,40.78,40.79,37200.0,30.7806,30.8033,30.7429,30.7505,37200.0
2007-12-18 14:25:00,40.79,40.79,40.73,40.79,102300.0,30.7505,30.7505,30.7053,30.7505,102300.0
2007-12-18 14:30:00,40.78,40.8,40.74,40.8,28500.0,30.7429,30.758,30.7128,30.758,28500.0
2007-12-18 14:35:00,40.8,40.81,40.73,40.73,34300.0,30.758,30.7656,30.7053,30.7053,34300.0
2007-12-18 14:40:00,40.74,40.8,40.72,40.8,102300.0,30.7128,30.758,30.6977,30.758,102300.0
2007-12-18 14:45:00,40.81,40.81,40.74,40.74,34900.0,30.7656,30.7656,30.7128,30.7128,34900.0
2007-12-18 14:50:00,40.74,40.75,40.65,40.66,19700.0,30.7128,30.7203,30.6449,30.6525,19700.0
2007-12-18 14:55:00,40.65,40.71,40.64,40.65,38200.0,30.6449,30.6902,30.6374,30.6449,38200.0
2007-12-18 15:00:00,40.66,40.67,40.64,40.67,17300.0,30.6525,30.66,30.6374,30.66,17300.0
2007-12-18 15:05:00,40.67,40.67,40.59,40.59,39000.0,30.66,30.66,30.5997,30.5997,39000.0
2007-12-18 15:10:00,40.59,40.59,40.5,40.55,33300.0,30.5997,30.5997,30.5319,30.5696,33300.0
2007-12-18 15:15:00,40.56,40.57,40.53,40.53,31500.0,30.5771,30.5846,30.5545,30.5545,31500.0
2007-12-18 15:20:00,40.53,40.59,40.52,40.59,44000.0,30.5545,30.5997,30.5469,30.5997,44000.0
2007-12-18 15:25:00,40.59,40.72,40.56,40.7,73600.0,30.5997,30.6977,30.5771,30.6826,73600.0
2007-12-18 15:30:00,40.7,40.7,40.66,40.68,47900.0,30.6826,30.6826,30.6525,30.6676,47900.0
2007-12-18 15:35:00,40.68,40.77,40.68,40.73,52900.0,30.6676,30.7354,30.6676,30.7053,52900.0
2007-12-18 15:40:00,40.72,40.77,40.72,40.75,60900.0,30.6977,30.7354,30.6977,30.7203,60900.0
2007-12-18 15:45:00,40.75,40.76,40.7,40.71,67400.0,30.7203,30.7279,30.6826,30.6902,67400.0
2007-12-18 15:50:00,40.71,40.72,40.61,40.61,64600.0,30.6902,30.6977,30.6148,30.6148,64600.0
2007-12-18 15:55:00,40.6,40.75,40.56,40.75,82700.0,30.6072,30.7203,30.5771,30.7203,82700.0
2007-12-19 09:30:00,40.88,40.88,40.61,40.7,9900.0,30.8183,30.8183,30.6148,30.6826,9900.0
2007-12-19 09:35:00,40.68,41.11,40.68,40.88,15100.0,30.6676,30.9917,30.6676,30.8183,15100.0
2007-12-19 09:40:00,40.89,41.08,40.78,40.91,28600.0,30.8259,30.9691,30.7429,30.8409,28600.0
2007-12-19 09:45:00,40.9,40.99,40.83,40.99,24600.0,30.8334,30.9013,30.7806,30.9013,24600.0
2007-12-19 09:50:00,40.95,40.99,40.81,40.86,28600.0,30.8711,30.9013,30.7656,30.8033,28600.0
2007-12-19 09:55:00,40.87,40.87,40.82,40.85,58100.0,30.8108,30.8108,30.7731,30.7957,58100.0
2007-12-19 10:00:00,40.85,40.88,40.8,40.84,32400.0,30.7957,30.8183,30.758,30.7882,32400.0
2007-12-19 10:05:00,40.85,40.97,40.84,40.97,27700.0,30.7957,30.8862,30.7882,30.8862,27700.0
2007-12-19 10:10:00,40.97,41.0,40.9,40.95,31500.0,30.8862,30.9088,30.8334,30.8711,31500.0
2007-12-19 10:15:00,40.94,40.96,40.84,40.91,17700.0,30.8636,30.8786,30.7882,30.8409,17700.0
2007-12-19 10:20:00,40.93,40.96,40.89,40.89,16100.0,30.856,30.8786,30.8259,30.8259,16100.0
2007-12-19 10:25:00,40.91,40.94,40.82,40.84,12900.0,30.8409,30.8636,30.7731,30.7882,12900.0
2007-12-19 10:30:00,40.84,41.02,40.84,41.0,32900.0,30.7882,30.9239,30.7882,30.9088,32900.0
2007-12-19 10:35:00,41.0,41.01,40.98,40.99,29400.0,30.9088,30.9163,30.8937,30.9013,29400.0
2007-12-19 10:40:00,40.98,41.0,40.97,40.99,20200.0,30.8937,30.9088,30.8862,30.9013,20200.0
2007-12-19 10:45:00,40.99,41.0,40.94,40.94,49000.0,30.9013,30.9088,30.8636,30.8636,49000.0
2007-12-19 10:50:00,40.94,40.95,40.91,40.93,17000.0,30.8636,30.8711,30.8409,30.856,17000.0
2007-12-19 10:55:00,40.92,40.94,40.84,40.85,26100.0,30.8485,30.8636,30.7882,30.7957,26100.0
2007-12-19 11:00:00,40.86,40.91,40.79,40.85,25900.0,30.8033,30.8409,30.7505,30.7957,25900.0
2007-12-19 11:05:00,40.84,40.91,40.83,40.9,10200.0,30.7882,30.8409,30.7806,30.8334,10200.0
2007-12-19 11:10:00,40.9,40.95,40.9,40.91,17700.0,30.8334,30.8711,30.8334,30.8409,17700.0
2007-12-19 11:15:00,40.91,41.04,40.88,41.03,20100.0,30.8409,30.939,30.8183,30.9314,20100.0
2007-12-19 11:20:00,41.03,41.14,41.02,41.1,25300.0,30.9314,31.0143,30.9239,30.9842,25300.0
2007-12-19 11:25:00,41.11,41.11,40.94,40.94,31200.0,30.9917,30.9917,30.8636,30.8636,31200.0
2007-12-19 11:30:00,40.93,40.93,40.79,40.81,19300.0,30.856,30.856,30.7505,30.7656,19300.0
2007-12-19 11:35:00,40.81,40.92,40.81,40.85,22900.0,30.7656,30.8485,30.7656,30.7957,22900.0
2007-12-19 11:40:00,40.85,40.89,40.81,40.83,15900.0,30.7957,30.8259,30.7656,30.7806,15900.0
2007-12-19 11:45:00,40.84,40.9,40.84,40.85,17900.0,30.7882,30.8334,30.7882,30.7957,17900.0
2007-12-19 11:50:00,40.87,40.94,40.86,40.92,16500.0,30.8108,30.8636,30.8033,30.8485,16500.0
2007-12-19 11:55:00,40.93,40.98,40.93,40.96,15700.0,30.856,30.8937,30.856,30.8786,15700.0
2007-12-19 12:00:00,40.96,41.12,40.96,41.11,10900.0,30.8786,30.9993,30.8786,30.9917,10900.0
2007-12-19 12:05:00,41.11,41.14,41.08,41.09,25800.0,30.9917,31.0143,30.9691,30.9766,25800.0
2007-12-19 12:10:00,41.1,41.15,41.1,41.14,23100.0,30.9842,31.0219,30.9842,31.0143,23100.0
2007-12-19 12:15:00,41.12,41.13,40.95,40.96,23200.0,30.9993,31.0068,30.8711,30.8786,23200.0
2007-12-19 12:20:00,40.94,41.0,40.93,40.96,16000.0,30.8636,30.9088,30.856,30.8786,16000.0
2007-12-19 12:25:00,40.95,40.96,40.89,40.9,63000.0,30.8711,30.8786,30.8259,30.8334,63000.0
2007-12-19 12:30:00,40.9,40.94,40.85,40.9,20500.0,30.8334,30.8636,30.7957,30.8334,20500.0
2007-12-19 12:35:00,40.9,40.96,40.89,40.95,40000.0,30.8334,30.8786,30.8259,30.8711,40000.0
2007-12-19 12:40:00,40.94,40.95,40.9,40.94,13100.0,30.8636,30.8711,30.8334,30.8636,13100.0
2007-12-19 12:45:00,40.94,40.97,40.9,40.93,36400.0,30.8636,30.8862,30.8334,30.856,36400.0
2007-12-19 12:50:00,40.93,40.97,40.9,40.9,70400.0,30.856,30.8862,30.8334,30.8334,70400.0
2007-12-19 12:55:00,40.9,40.97,40.9,40.94,36200.0,30.8334,30.8862,30.8334,30.8636,36200.0
2007-12-19 13:00:00,40.93,40.95,40.86,40.95,13500.0,30.856,30.8711,30.8033,30.8711,13500.0
2007-12-19 13:05:00,40.94,40.96,40.91,40.93,26100.0,30.8636,30.8786,30.8409,30.856,26100.0
2007-12-19 13:10:00,40.94,40.96,40.83,40.84,31700.0,30.8636,30.8786,30.7806,30.7882,31700.0
2007-12-19 13:15:00,40.85,40.87,40.8,40.81,13800.0,30.7957,30.8108,30.758,30.7656,13800.0
2007-12-19 13:20:00,40.81,40.83,40.8,40.8,31200.0,30.7656,30.7806,30.758,30.758,31200.0
2007-12-19 13:25:00,40.8,40.82,40.78,40.8,19700.0,30.758,30.7731,30.7429,30.758,19700.0
2007-12-19 13:30:00,40.8,40.8,40.78,40.79,11800.0,30.758,30.758,30.7429,30.7505,11800.0
2007-12-19 13:35:00,40.79,40.85,40.79,40.8,36700.0,30.7505,30.7957,30.7505,30.758,36700.0
2007-12-19 13:40:00,40.81,40.83,40.8,40.82,20000.0,30.7656,30.7806,30.758,30.7731,20000.0
2007-12-19 13:45:00,40.82,40.82,40.74,40.78,21400.0,30.7731,30.7731,30.7128,30.7429,21400.0
2007-12-19 13:50:00,40.79,40.87,40.78,40.87,13100.0,30.7505,30.8108,30.7429,30.8108,13100.0
2007-12-19 13:55:00,40.87,40.92,40.87,40.92,46500.0,30.8108,30.8485,30.8108,30.8485,46500.0
2007-12-19 14:00:00,40.93,41.04,40.85,40.97,49900.0,30.856,30.939,30.7957,30.8862,49900.0
2007-12-19 14:05:00,40.94,40.96,40.89,40.95,28300.0,30.8636,30.8786,30.8259,30.8711,28300.0
2007-12-19 14:10:00,40.95,41.06,40.94,40.99,20400.0,30.8711,30.954,30.8636,30.9013,20400.0
2007-12-19 14:15:00,41.0,41.01,40.92,40.92,69400.0,30.9088,30.9163,30.8485,30.8485,69400.0
2007-12-19 14:20:00,40.92,40.95,40.9,40.94,11600.0,30.8485,30.8711,30.8334,30.8636,11600.0
2007-12-19 14:25:00,40.94,40.95,40.86,40.88,15500.0,30.8636,30.8711,30.8033,30.8183,15500.0
2007-12-19 14:30:00,40.89,40.9,40.86,40.9,11500.0,30.8259,30.8334,30.8033,30.8334,11500.0
2007-12-19 14:35:00,40.9,40.95,40.9,40.95,26300.0,30.8334,30.8711,30.8334,30.8711,26300.0
2007-12-19 14:40:00,40.95,40.95,40.9,40.9,22300.0,30.8711,30.8711,30.8334,30.8334,22300.0
2007-12-19 14:45:00,40.9,40.92,40.86,40.92,24700.0,30.8334,30.8485,30.8033,30.8485,24700.0
2007-12-19 14:50:00,40.92,40.94,40.86,40.86,25000.0,30.8485,30.8636,30.8033,30.8033,25000.0
2007-12-19 14:55:00,40.86,40.89,40.86,40.87,9500.0,30.8033,30.8259,30.8033,30.8108,9500.0
2007-12-19 15:00:00,40.88,40.95,40.86,40.94,20600.0,30.8183,30.8711,30.8033,30.8636,20600.0
2007-12-19 15:05:00,40.94,40.94,40.89,40.92,15800.0,30.8636,30.8636,30.8259,30.8485,15800.0
2007-12-19 15:10:00,40.92,40.94,40.91,40.93,11700.0,30.8485,30.8636,30.8409,30.856,11700.0
2007-12-19 15:15:00,40.94,40.97,40.82,40.86,81800.0,30.8636,30.8862,30.7731,30.8033,81800.0
2007-12-19 15:20:00,40.88,40.92,40.82,40.84,41000.0,30.8183,30.8485,30.7731,30.7882,41000.0
2007-12-19 15:25:00,40.85,40.92,40.84,40.92,35200.0,30.7957,30.8485,30.7882,30.8485,35200.0
2007-12-19 15:30:00,40.92,40.93,40.89,40.9,20300.0,30.8485,30.856,30.8259,30.8334,20300.0
2007-12-19 15:35:00,40.9,40.93,40.89,40.9,31700.0,30.8334,30.856,30.8259,30.8334,31700.0
2007-12-19 15:40:00,40.9,40.91,40.89,40.89,33500.0,30.8334,30.8409,30.8259,30.8259,33500.0
2007-12-19 15:45:00,40.9,40.9,40.89,40.89,43300.0,30.8334,30.8334,30.8259,30.8259,43300.0
2007-12-19 15:50:00,40.89,40.93,40.85,40.88,73800.0,30.8259,30.856,30.7957,30.8183,73800.0
2007-12-19 15:55:00,40.88,40.93,40.78,40.93,84600.0,30.8183,30.856,30.7429,30.856,84600.0
2007-12-20 09:30:00,41.28,41.38,41.21,41.29,18100.0,31.1199,31.1953,31.0671,31.1274,18100.0
2007-12-20 09:35:00,41.28,41.32,41.23,41.29,11300.0,31.1199,31.15,31.0822,31.1274,11300.0
2007-12-20 09:40:00,41.3,41.31,41.13,41.13,15800.0,31.135,31.1425,31.0068,31.0068,15800.0
2007-12-20 09:45:00,41.12,41.17,41.05,41.15,9800.0,30.9993,31.037,30.9465,31.0219,9800.0
2007-12-20 09:50:00,41.14,41.14,41.04,41.06,16500.0,31.0143,31.0143,30.939,30.954,16500.0
2007-12-20 09:55:00,41.06,41.1,40.93,40.95,13900.0,30.954,30.9842,30.856,30.8711,13900.0
2007-12-20 10:00:00,40.96,41.1,40.91,40.97,11200.0,30.8786,30.9842,30.8409,30.8862,11200.0
2007-12-20 10:05:00,40.97,40.98,40.86,40.98,25400.0,30.8862,30.8937,30.8033,30.8937,25400.0
2007-12-20 10:10:00,41.01,41.12,40.97,41.1,19200.0,30.9163,30.9993,30.8862,30.9842,19200.0
2007-12-20 10:15:00,41.12,41.16,40.96,40.97,17200.0,30.9993,31.0294,30.8786,30.8862,17200.0
2007-12-20 10:20:00,40.98,40.98,40.8,40.87,17700.0,30.8937,30.8937,30.758,30.8108,17700.0
2007-12-20 10:25:00,40.86,41.0,40.86,40.89,12000.0,30.8033,30.9088,30.8033,30.8259,12000.0
2007-12-20 10:30:00,40.89,40.9,40.87,40.87,17500.0,30.8259,30.8334,30.8108,30.8108,17500.0
2007-12-20 10:35:00,40.86,40.86,40.79,40.8,12500.0,30.8033,30.8033,30.7505,30.758,12500.0
2007-12-20 10:40:00,40.78,40.87,40.78,40.83,11700.0,30.7429,30.8108,30.7429,30.7806,11700.0
2007-12-20 10:45:00,40.85,40.9,40.85,40.89,19300.0,30.7957,30.8334,30.7957,30.8259,19300.0
2007-12-20 10:50:00,40.9,40.9,40.87,40.87,12000.0,30.8334,30.8334,30.8108,30.8108,12000.0
2007-12-20 10:55:00,40.86,40.86,40.66,40.73,16800.0,30.8033,30.8033,30.6525,30.7053,16800.0
2007-12-20 11:00:00,40.74,40.8,40.7,40.8,6800.0,30.7128,30.758,30.6826,30.758,6800.0
2007-12-20 11:05:00,40.81,40.83,40.79,40.8,6500.0,30.7656,30.7806,30.7505,30.758,6500.0
2007-12-20 11:10:00,40.82,40.89,40.81,40.88,6200.0,30.7731,30.8259,30.7656,30.8183,6200.0
2007-12-20 11:15:00,40.89,40.94,40.87,40.88,8400.0,30.8259,30.8636,30.8108,30.8183,8400.0
2007-12-20 11:20:00,40.87,40.87,40.79,40.81,7900.0,30.8108,30.8108,30.7505,30.7656,7900.0
2007-12-20 11:25:00,40.8,40.93,40.8,40.93,7500.0,30.758,30.856,30.758,30.856,7500.0
2007-12-20 11:30:00,40.92,40.94,40.92,40.92,4900.0,30.8485,30.8636,30.8485,30.8485,4900.0
2007-12-20 11:35:00,40.92,40.97,40.92,40.94,12900.0,30.8485,30.8862,30.8485,30.8636,12900.0
2007-12-20 11:40:00,40.95,41.09,40.85,41.07,54200.0,30.8711,30.9766,30.7957,30.9616,54200.0
2007-12-20 11:45:00,41.06,41.06,40.95,40.95,15000.0,30.954,30.954,30.8711,30.8711,15000.0
2007-12-20 11:50:00,40.97,40.99,40.9,40.91,8300.0,30.8862,30.9013,30.8334,30.8409,8300.0
2007-12-20 11:55:00,40.91,40.94,40.91,40.91,6400.0,30.8409,30.8636,30.8409,30.8409,6400.0
2007-12-20 12:00:00,40.91,40.95,40.81,40.88,11300.0,30.8409,30.8711,30.7656,30.8183,11300.0
2007-12-20 12:05:00,40.87,40.9,40.87,40.89,24100.0,30.8108,30.8334,30.8108,30.8259,24100.0
2007-12-20 12:10:00,41.0,41.0,40.88,40.88,9200.0,30.9088,30.9088,30.8183,30.8183,9200.0
2007-12-20 12:15:00,40.9,40.92,40.89,40.89,5000.0,30.8334,30.8485,30.8259,30.8259,5000.0
2007-12-20 12:20:00,40.89,40.9,40.89,40.9,4800.0,30.8259,30.8334,30.8259,30.8334,4800.0
2007-12-20 12:25:00,40.9,40.9,40.89,40.9,5500.0,30.8334,30.8334,30.8259,30.8334,5500.0
2007-12-20 12:30:00,40.9,40.9,40.89,40.9,4500.0,30.8334,30.8334,30.8259,30.8334,4500.0
2007-12-20 12:35:00,40.9,40.92,40.89,40.9,6300.0,30.8334,30.8485,30.8259,30.8334,6300.0
2007-12-20 12:40:00,40.89,40.9,40.86,40.86,11100.0,30.8259,30.8334,30.8033,30.8033,11100.0
2007-12-20 12:45:00,40.86,40.86,40.72,40.81,12400.0,30.8033,30.8033,30.6977,30.7656,12400.0
2007-12-20 12:50:00,40.79,40.85,40.79,40.85,5900.0,30.7505,30.7957,30.7505,30.7957,5900.0
2007-12-20 12:55:00,40.85,40.87,40.85,40.87,4500.0,30.7957,30.8108,30.7957,30.8108,4500.0
2007-12-20 13:00:00,40.87,40.97,40.87,40.97,8500.0,30.8108,30.8862,30.8108,30.8862,8500.0
2007-12-20 13:05:00,40.98,40.99,40.94,40.95,11800.0,30.8937,30.9013,30.8636,30.8711,11800.0
2007-12-20 13:10:00,40.95,41.0,40.95,40.98,5300.0,30.8711,30.9088,30.8711,30.8937,5300.0
2007-12-20 13:15:00,40.99,41.0,40.97,41.0,3600.0,30.9013,30.9088,30.8862,30.9088,3600.0
2007-12-20 13:20:00,40.99,41.05,40.99,41.04,24800.0,30.9013,30.9465,30.9013,30.939,24800.0
2007-12-20 13:25:00,41.05,41.07,41.0,41.0,8700.0,30.9465,30.9616,30.9088,30.9088,8700.0
2007-12-20 13:30:00,40.99,41.06,40.95,41.05,8200.0,30.9013,30.954,30.8711,30.9465,8200.0
2007-12-20 13:35:00,41.06,41.1,41.05,41.09,3700.0,30.954,30.9842,30.9465,30.9766,3700.0
2007-12-20 13:40:00,41.09,41.18,41.07,41.17,14300.0,30.9766,31.0445,30.9616,31.037,14300.0
2007-12-20 13:45:00,41.19,41.19,41.14,41.18,7500.0,31.052,31.052,31.0143,31.0445,7500.0
2007-12-20 13:50:00,41.19,41.31,41.19,41.27,48800.0,31.052,31.1425,31.052,31.1123,48800.0
2007-12-20 13:55:00,41.27,41.28,41.25,41.25,6400.0,31.1123,31.1199,31.0973,31.0973,6400.0
2007-12-20 14:00:00,41.25,41.29,41.25,41.29,19000.0,31.0973,31.1274,31.0973,31.1274,19000.0
2007-12-20 14:05:00,41.29,41.3,41.28,41.28,16600.0,31.1274,31.135,31.1199,31.1199,16600.0
2007-12-20 14:10:00,41.28,41.3,41.26,41.26,20300.0,31.1199,31.135,31.1048,31.1048,20300.0
2007-12-20 14:15:00,41.27,41.32,41.25,41.32,14200.0,31.1123,31.15,31.0973,31.15,14200.0
2007-12-20 14:20:00,41.33,41.4,41.3,41.31,19700.0,31.1576,31.2103,31.135,31.1425,19700.0
2007-12-20 14:25:00,41.32,41.38,41.31,41.38,9100.0,31.15,31.1953,31.1425,31.1953,9100.0
2007-12-20 14:30:00,41.37,41.38,41.37,41.38,20800.0,31.1877,31.1953,31.1877,31.1953,20800.0
2007-12-20 14:35:00,41.38,41.4,41.37,41.4,16700.0,31.1953,31.2103,31.1877,31.2103,16700.0
2007-12-20 14:40:00,41.4,41.4,41.39,41.39,10600.0,31.2103,31.2103,31.2028,31.2028,10600.0
2007-12-20 14:45:00,41.39,41.43,41.39,41.42,16900.0,31.2028,31.233,31.2028,31.2254,16900.0
2007-12-20 14:50:00,41.41,41.43,41.39,41.4,14400.0,31.2179,31.233,31.2028,31.2103,14400.0
2007-12-20 14:55:00,41.4,41.44,41.4,41.43,13200.0,31.2103,31.2405,31.2103,31.233,13200.0
2007-12-20 15:00:00,41.42,41.43,41.41,41.41,16600.0,31.2254,31.233,31.2179,31.2179,16600.0
2007-12-20 15:05:00,41.41,41.43,41.41,41.42,26700.0,31.2179,31.233,31.2179,31.2254,26700.0
2007-12-20 15:10:00,41.43,41.46,41.42,41.46,26500.0,31.233,31.2556,31.2254,31.2556,26500.0
2007-12-20 15:15:00,41.46,41.46,41.44,41.45,21100.0,31.2556,31.2556,31.2405,31.248,21100.0
2007-12-20 15:20:00,41.45,41.46,41.44,41.45,24800.0,31.248,31.2556,31.2405,31.248,24800.0
2007-12-20 15:25:00,41.46,41.48,41.43,41.44,56200.0,31.2556,31.2707,31.233,31.2405,56200.0
2007-12-20 15:30:00,41.45,41.47,41.44,41.46,40700.0,31.248,31.2631,31.2405,31.2556,40700.0
2007-12-20 15:35:00,41.46,41.52,41.46,41.52,33100.0,31.2556,31.3008,31.2556,31.3008,33100.0
2007-12-20 15:40:00,41.53,41.68,41.53,41.68,70300.0,31.3083,31.4214,31.3083,31.4214,70300.0
2007-12-20 15:45:00,41.68,41.85,41.67,41.83,139200.0,31.4214,31.5496,31.4139,31.5345,139200.0
2007-12-20 15:50:00,41.83,41.85,41.77,41.77,73200.0,31.5345,31.5496,31.4893,31.4893,73200.0
2007-12-20 15:55:00,41.78,41.86,41.76,41.82,94800.0,31.4968,31.5571,31.4817,31.527,94800.0
2007-12-21 09:30:00,42.01,42.35,42.01,42.27,51500.0,31.6702,31.9265,31.6702,31.8662,51500.0
2007-12-21 09:35:00,42.25,42.27,42.0,42.09,53900.0,31.8511,31.8662,31.6627,31.7305,53900.0
2007-12-21 09:40:00,42.1,42.16,42.1,42.1,15000.0,31.7381,31.7833,31.7381,31.7381,15000.0
2007-12-21 09:45:00,42.13,42.3,42.1,42.23,24100.0,31.7607,31.8888,31.7381,31.8361,24100.0
2007-12-21 09:50:00,42.27,42.3,42.1,42.13,42800.0,31.8662,31.8888,31.7381,31.7607,42800.0
2007-12-21 09:55:00,42.13,42.33,42.13,42.28,59700.0,31.7607,31.9114,31.7607,31.8738,59700.0
2007-12-21 10:00:00,42.27,42.32,42.26,42.3,32500.0,31.8662,31.9039,31.8587,31.8888,32500.0
2007-12-21 10:05:00,42.3,42.31,42.29,42.31,19600.0,31.8888,31.8964,31.8813,31.8964,19600.0
2007-12-21 10:10:00,42.3,42.5,42.29,42.47,53300.0,31.8888,32.0396,31.8813,32.017,53300.0
2007-12-21 10:15:00,42.48,42.53,42.32,42.34,91900.0,32.0245,32.0622,31.9039,31.919,91900.0
2007-12-21 10:20:00,42.34,42.6,42.34,42.58,94300.0,31.919,32.115,31.919,32.0999,94300.0
2007-12-21 10:25:00,42.58,42.76,42.57,42.67,69000.0,32.0999,32.2356,32.0924,32.1678,69000.0
2007-12-21 10:30:00,42.67,42.67,42.5,42.5,37100.0,32.1678,32.1678,32.0396,32.0396,37100.0
2007-12-21 10:35:00,42.51,42.64,42.5,42.63,37500.0,32.0471,32.1451,32.0396,32.1376,37500.0
2007-12-21 10:40:00,42.63,42.67,42.62,42.66,17400.0,32.1376,32.1678,32.1301,32.1602,17400.0
2007-12-21 10:45:00,42.66,42.75,42.66,42.74,54700.0,32.1602,32.2281,32.1602,32.2205,54700.0
2007-12-21 10:50:00,42.74,42.74,42.67,42.71,66800.0,32.2205,32.2205,32.1678,32.1979,66800.0
2007-12-21 10:55:00,42.7,42.71,42.7,42.7,43200.0,32.1904,32.1979,32.1904,32.1904,43200.0
2007-12-21 11:00:00,42.7,42.71,42.6,42.6,35400.0,32.1904,32.1979,32.115,32.115,35400.0
2007-12-21 11:05:00,42.6,42.69,42.59,42.66,25500.0,32.115,32.1828,32.1075,32.1602,25500.0
2007-12-21 11:10:00,42.66,42.73,42.66,42.7,26600.0,32.1602,32.213,32.1602,32.1904,26600.0
2007-12-21 11:15:00,42.7,42.7,42.6,42.61,86900.0,32.1904,32.1904,32.115,32.1225,86900.0
2007-12-21 11:20:00,42.61,42.75,42.61,42.73,52200.0,32.1225,32.2281,32.1225,32.213,52200.0
2007-12-21 11:25:00,42.74,42.75,42.7,42.74,51700.0,32.2205,32.2281,32.1904,32.2205,51700.0
2007-12-21 11:30:00,42.74,42.75,42.72,42.74,42800.0,32.2205,32.2281,32.2055,32.2205,42800.0
2007-12-21 11:35:00,42.74,42.74,42.72,42.72,39500.0,32.2205,32.2205,32.2055,32.2055,39500.0
2007-12-21 11:40:00,42.72,42.74,42.66,42.73,91400.0,32.2055,32.2205,32.1602,32.213,91400.0
2007-12-21 11:45:00,42.73,42.73,42.71,42.72,16200.0,32.213,32.213,32.1979,32.2055,16200.0
2007-12-21 11:50:00,42.71,42.74,42.7,42.71,27300.0,32.1979,32.2205,32.1904,32.1979,27300.0
2007-12-21 11:55:00,42.72,42.74,42.71,42.73,25800.0,32.2055,32.2205,32.1979,32.213,25800.0
2007-12-21 12:00:00,42.73,42.74,42.72,42.73,99900.0,32.213,32.2205,32.2055,32.213,99900.0
2007-12-21 12:05:00,42.72,42.79,42.72,42.78,82500.0,32.2055,32.2582,32.2055,32.2507,82500.0
2007-12-21 12:10:00,42.78,42.92,42.78,42.92,31800.0,32.2507,32.3562,32.2507,32.3562,31800.0
2007-12-21 12:15:00,42.92,43.0,42.91,42.99,45700.0,32.3562,32.4165,32.3487,32.409,45700.0
2007-12-21 12:20:00,42.99,43.03,42.99,43.01,40900.0,32.409,32.4392,32.409,32.4241,40900.0
2007-12-21 12:25:00,43.0,43.0,42.89,42.89,49300.0,32.4165,32.4165,32.3336,32.3336,49300.0
2007-12-21 12:30:00,42.89,42.9,42.85,42.86,15000.0,32.3336,32.3412,32.3035,32.311,15000.0
2007-12-21 12:35:00,42.85,42.95,42.85,42.95,25100.0,32.3035,32.3788,32.3035,32.3788,25100.0
2007-12-21 12:40:00,42.94,42.95,42.94,42.94,2200.0,32.3713,32.3788,32.3713,32.3713,2200.0
2007-12-21 12:45:00,42.94,43.02,42.94,42.98,72900.0,32.3713,32.4316,32.3713,32.4015,72900.0
2007-12-21 12:50:00,42.99,43.0,42.98,42.99,74600.0,32.409,32.4165,32.4015,32.409,74600.0
2007-12-21 12:55:00,42.99,43.0,42.99,42.99,40100.0,32.409,32.4165,32.409,32.409,40100.0
2007-12-21 13:00:00,42.99,43.0,42.99,42.99,11200.0,32.409,32.4165,32.409,32.409,11200.0
2007-12-21 13:05:00,42.99,43.0,42.99,43.0,15800.0,32.409,32.4165,32.409,32.4165,15800.0
2007-12-21 13:10:00,43.0,43.0,42.99,43.0,16300.0,32.4165,32.4165,32.409,32.4165,16300.0
2007-12-21 13:15:00,43.0,43.0,42.99,43.0,24700.0,32.4165,32.4165,32.409,32.4165,24700.0
2007-12-21 13:20:00,42.99,43.0,42.97,42.97,26900.0,32.409,32.4165,32.3939,32.3939,26900.0
2007-12-21 13:25:00,42.98,42.98,42.97,42.97,19800.0,32.4015,32.4015,32.3939,32.3939,19800.0
2007-12-21 13:30:00,42.97,42.98,42.97,42.97,42000.0,32.3939,32.4015,32.3939,32.3939,42000.0
2007-12-21 13:35:00,42.97,43.0,42.97,42.99,93000.0,32.3939,32.4165,32.3939,32.409,93000.0
2007-12-21 13:40:00,42.99,43.0,42.99,42.99,25900.0,32.409,32.4165,32.409,32.409,25900.0
2007-12-21 13:45:00,42.99,43.0,42.99,43.0,10600.0,32.409,32.4165,32.409,32.4165,10600.0
2007-12-21 13:50:00,43.0,43.0,42.99,43.0,16900.0,32.4165,32.4165,32.409,32.4165,16900.0
2007-12-21 13:55:00,42.99,43.0,42.98,42.98,73400.0,32.409,32.4165,32.4015,32.4015,73400.0
2007-12-21 14:00:00,42.99,42.99,42.98,42.98,30800.0,32.409,32.409,32.4015,32.4015,30800.0
2007-12-21 14:05:00,42.99,42.99,42.98,42.99,14400.0,32.409,32.409,32.4015,32.409,14400.0
2007-12-21 14:10:00,42.98,43.02,42.98,43.02,87200.0,32.4015,32.4316,32.4015,32.4316,87200.0
2007-12-21 14:15:00,43.02,43.02,43.01,43.01,37200.0,32.4316,32.4316,32.4241,32.4241,37200.0
2007-12-21 14:20:00,43.02,43.09,43.01,43.09,49100.0,32.4316,32.4844,32.4241,32.4844,49100.0
2007-12-21 14:25:00,43.09,43.11,43.08,43.1,68900.0,32.4844,32.4995,32.4769,32.4919,68900.0
2007-12-21 14:30:00,43.1,43.26,43.1,43.18,155500.0,32.4919,32.6125,32.4919,32.5522,155500.0
2007-12-21 14:35:00,43.18,43.19,43.17,43.17,22900.0,32.5522,32.5598,32.5447,32.5447,22900.0
2007-12-21 14:40:00,43.17,43.17,43.16,43.16,35000.0,32.5447,32.5447,32.5372,32.5372,35000.0
2007-12-21 14:45:00,43.16,43.17,43.16,43.17,24500.0,32.5372,32.5447,32.5372,32.5447,24500.0
2007-12-21 14:50:00,43.17,43.17,43.16,43.16,33800.0,32.5447,32.5447,32.5372,32.5372,33800.0
2007-12-21 14:55:00,43.17,43.17,43.08,43.09,53900.0,32.5447,32.5447,32.4769,32.4844,53900.0
2007-12-21 15:00:00,43.08,43.11,43.08,43.1,43400.0,32.4769,32.4995,32.4769,32.4919,43400.0
2007-12-21 15:05:00,43.1,43.11,43.07,43.07,33900.0,32.4919,32.4995,32.4693,32.4693,33900.0
2007-12-21 15:10:00,43.07,43.08,43.07,43.07,33200.0,32.4693,32.4769,32.4693,32.4693,33200.0
2007-12-21 15:15:00,43.08,43.08,43.0,43.01,72200.0,32.4769,32.4769,32.4165,32.4241,72200.0
2007-12-21 15:20:00,43.01,43.01,43.0,43.0,34900.0,32.4241,32.4241,32.4165,32.4165,34900.0
2007-12-21 15:25:00,43.01,43.02,43.01,43.01,51000.0,32.4241,32.4316,32.4241,32.4241,51000.0
2007-12-21 15:30:00,43.01,43.08,43.01,43.08,68600.0,32.4241,32.4769,32.4241,32.4769,68600.0
2007-12-21 15:35:00,43.07,43.08,43.07,43.08,46100.0,32.4693,32.4769,32.4693,32.4769,46100.0
2007-12-21 15:40:00,43.07,43.22,43.07,43.2,158300.0,32.4693,32.5824,32.4693,32.5673,158300.0
2007-12-21 15:45:00,43.2,43.21,43.07,43.07,115400.0,32.5673,32.5749,32.4693,32.4693,115400.0
2007-12-21 15:50:00,43.07,43.28,43.06,43.28,175600.0,32.4693,32.6276,32.4618,32.6276,175600.0
2007-12-21 15:55:00,43.28,43.41,43.23,43.28,256600.0,32.6276,32.7256,32.5899,32.6276,256600.0
2007-12-24 09:30:00,42.61,43.68,42.61,43.09,16700.0,32.1225,32.9292,32.1225,32.4844,16700.0
2007-12-24 09:35:00,43.11,43.14,43.0,43.03,8600.0,32.4995,32.5221,32.4165,32.4392,8600.0
2007-12-24 09:40:00,43.04,43.04,42.97,43.0,27800.0,32.4467,32.4467,32.3939,32.4165,27800.0
2007-12-24 09:45:00,43.01,43.05,43.0,43.01,12000.0,32.4241,32.4542,32.4165,32.4241,12000.0
2007-12-24 09:50:00,43.0,43.08,42.99,43.03,17300.0,32.4165,32.4769,32.409,32.4392,17300.0
2007-12-24 09:55:00,43.05,43.05,42.96,43.0,14400.0,32.4542,32.4542,32.3864,32.4165,14400.0
2007-12-24 10:00:00,43.0,43.0,42.95,42.99,11700.0,32.4165,32.4165,32.3788,32.409,11700.0
2007-12-24 10:05:00,42.98,43.02,42.95,42.95,11000.0,32.4015,32.4316,32.3788,32.3788,11000.0
2007-12-24 10:10:00,42.95,42.98,42.94,42.97,16900.0,32.3788,32.4015,32.3713,32.3939,16900.0
2007-12-24 10:15:00,42.97,42.97,42.91,42.93,6600.0,32.3939,32.3939,32.3487,32.3638,6600.0
2007-12-24 10:20:00,42.92,43.02,42.9,42.92,34300.0,32.3562,32.4316,32.3412,32.3562,34300.0
2007-12-24 10:25:00,42.93,42.99,42.89,42.9,22500.0,32.3638,32.409,32.3336,32.3412,22500.0
2007-12-24 10:30:00,42.92,42.92,42.89,42.9,12900.0,32.3562,32.3562,32.3336,32.3412,12900.0
2007-12-24 10:35:00,42.9,42.92,42.9,42.9,8900.0,32.3412,32.3562,32.3412,32.3412,8900.0
2007-12-24 10:40:00,42.9,42.92,42.89,42.89,15000.0,32.3412,32.3562,32.3336,32.3336,15000.0
2007-12-24 10:45:00,42.89,42.9,42.83,42.89,15700.0,32.3336,32.3412,32.2884,32.3336,15700.0
2007-12-24 10:50:00,42.9,42.9,42.87,42.89,15000.0,32.3412,32.3412,32.3185,32.3336,15000.0
2007-12-24 10:55:00,42.89,42.92,42.85,42.86,29700.0,32.3336,32.3562,32.3035,32.311,29700.0
2007-12-24 11:00:00,42.86,42.88,42.85,42.85,5600.0,32.311,32.3261,32.3035,32.3035,5600.0
2007-12-24 11:05:00,42.85,42.86,42.85,42.85,2900.0,32.3035,32.311,32.3035,32.3035,2900.0
2007-12-24 11:10:00,42.85,42.9,42.85,42.89,10500.0,32.3035,32.3412,32.3035,32.3336,10500.0
2007-12-24 11:15:00,42.89,42.89,42.88,42.88,1600.0,32.3336,32.3336,32.3261,32.3261,1600.0
2007-12-24 11:20:00,42.88,42.89,42.86,42.89,2000.0,32.3261,32.3336,32.311,32.3336,2000.0
2007-12-24 11:25:00,42.89,42.89,42.87,42.88,3100.0,32.3336,32.3336,32.3185,32.3261,3100.0
2007-12-24 11:30:00,42.88,42.9,42.88,42.9,13000.0,32.3261,32.3412,32.3261,32.3412,13000.0
2007-12-24 11:35:00,42.89,42.91,42.87,42.87,7300.0,32.3336,32.3487,32.3185,32.3185,7300.0
2007-12-24 11:40:00,42.87,42.89,42.87,42.87,900.0,32.3185,32.3336,32.3185,32.3185,900.0
2007-12-24 11:45:00,42.86,42.87,42.85,42.87,3400.0,32.311,32.3185,32.3035,32.3185,3400.0
2007-12-24 11:50:00,42.87,42.92,42.85,42.85,41100.0,32.3185,32.3562,32.3035,32.3035,41100.0
2007-12-24 11:55:00,42.86,42.87,42.85,42.87,4800.0,32.311,32.3185,32.3035,32.3185,4800.0
2007-12-24 12:00:00,42.87,42.95,42.87,42.91,13000.0,32.3185,32.3788,32.3185,32.3487,13000.0
2007-12-24 12:05:00,42.91,42.94,42.85,42.85,15300.0,32.3487,32.3713,32.3035,32.3035,15300.0
2007-12-24 12:10:00,42.87,42.87,42.84,42.84,9200.0,32.3185,32.3185,32.2959,32.2959,9200.0
2007-12-24 12:15:00,42.85,42.85,42.83,42.84,5100.0,32.3035,32.3035,32.2884,32.2959,5100.0
2007-12-24 12:20:00,42.83,42.85,42.82,42.84,7500.0,32.2884,32.3035,32.2808,32.2959,7500.0
2007-12-24 12:25:00,42.84,42.86,42.83,42.86,9500.0,32.2959,32.311,32.2884,32.311,9500.0
2007-12-24 12:30:00,42.83,42.86,42.83,42.85,35000.0,32.2884,32.311,32.2884,32.3035,35000.0
2007-12-24 12:35:00,42.85,42.98,42.83,42.96,37200.0,32.3035,32.4015,32.2884,32.3864,37200.0
2007-12-24 12:40:00,42.96,42.96,42.87,42.9,18700.0,32.3864,32.3864,32.3185,32.3412,18700.0
2007-12-24 12:45:00,42.9,42.9,42.83,42.84,17200.0,32.3412,32.3412,32.2884,32.2959,17200.0
2007-12-24 12:50:00,42.82,42.83,42.8,42.8,16000.0,32.2808,32.2884,32.2658,32.2658,16000.0
2007-12-24 12:55:00,42.81,42.92,42.8,42.89,18400.0,32.2733,32.3562,32.2658,32.3336,18400.0
2007-12-24 13:00:00,42.9,42.9,42.84,42.84,18800.0,32.3412,32.3412,32.2959,32.2959,18800.0
2007-12-24 13:05:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 13:10:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 13:15:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 13:20:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 13:25:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 13:30:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 13:35:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 13:40:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 13:45:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 13:50:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 13:55:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 14:00:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 14:05:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 14:10:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 14:15:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 14:20:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 14:25:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 14:30:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 14:35:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 14:40:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 14:45:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 14:50:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 14:55:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 15:00:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 15:05:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 15:10:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 15:15:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 15:20:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 15:25:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 15:30:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 15:35:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 15:40:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 15:45:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 15:50:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 15:55:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-26 09:30:00,42.39,42.95,42.39,42.94,18400.0,31.9567,32.3788,31.9567,32.3713,18400.0
2007-12-26 09:35:00,42.93,42.98,42.84,42.84,19400.0,32.3638,32.4015,32.2959,32.2959,19400.0
2007-12-26 09:40:00,42.85,42.92,42.61,42.92,43300.0,32.3035,32.3562,32.1225,32.3562,43300.0
2007-12-26 09:45:00,42.92,42.92,42.81,42.89,23300.0,32.3562,32.3562,32.2733,32.3336,23300.0
2007-12-26 09:50:00,42.87,42.89,42.8,42.81,21000.0,32.3185,32.3336,32.2658,32.2733,21000.0
2007-12-26 09:55:00,42.81,42.91,42.71,42.85,44000.0,32.2733,32.3487,32.1979,32.3035,44000.0
2007-12-26 10:00:00,42.84,42.88,42.8,42.88,20000.0,32.2959,32.3261,32.2658,32.3261,20000.0
2007-12-26 10:05:00,42.88,42.94,42.88,42.9,15700.0,32.3261,32.3713,32.3261,32.3412,15700.0
2007-12-26 10:10:00,42.89,42.9,42.89,42.9,22800.0,32.3336,32.3412,32.3336,32.3412,22800.0
2007-12-26 10:15:00,42.89,42.91,42.89,42.9,48200.0,32.3336,32.3487,32.3336,32.3412,48200.0
2007-12-26 10:20:00,42.89,42.92,42.84,42.86,76500.0,32.3336,32.3562,32.2959,32.311,76500.0
2007-12-26 10:25:00,42.85,42.89,42.85,42.88,11500.0,32.3035,32.3336,32.3035,32.3261,11500.0
2007-12-26 10:30:00,42.89,42.9,42.88,42.9,9800.0,32.3336,32.3412,32.3261,32.3412,9800.0
2007-12-26 10:35:00,42.9,42.9,42.89,42.9,13000.0,32.3412,32.3412,32.3336,32.3412,13000.0
2007-12-26 10:40:00,42.89,42.9,42.89,42.89,24800.0,32.3336,32.3412,32.3336,32.3336,24800.0
2007-12-26 10:45:00,42.89,42.9,42.89,42.9,52400.0,32.3336,32.3412,32.3336,32.3412,52400.0
2007-12-26 10:50:00,42.9,42.95,42.9,42.94,30300.0,32.3412,32.3788,32.3412,32.3713,30300.0
2007-12-26 10:55:00,42.95,42.95,42.91,42.92,52500.0,32.3788,32.3788,32.3487,32.3562,52500.0
2007-12-26 11:00:00,42.92,42.93,42.92,42.93,7200.0,32.3562,32.3638,32.3562,32.3638,7200.0
2007-12-26 11:05:00,42.93,42.96,42.92,42.94,97500.0,32.3638,32.3864,32.3562,32.3713,97500.0
2007-12-26 11:10:00,42.94,42.95,42.94,42.94,3800.0,32.3713,32.3788,32.3713,32.3713,3800.0
2007-12-26 11:15:00,42.95,42.95,42.94,42.95,5300.0,32.3788,32.3788,32.3713,32.3788,5300.0
2007-12-26 11:20:00,42.95,42.95,42.94,42.95,9700.0,32.3788,32.3788,32.3713,32.3788,9700.0
2007-12-26 11:25:00,42.95,42.95,42.94,42.95,6700.0,32.3788,32.3788,32.3713,32.3788,6700.0
2007-12-26 11:30:00,42.94,42.95,42.94,42.95,2700.0,32.3713,32.3788,32.3713,32.3788,2700.0
2007-12-26 11:35:00,42.94,42.96,42.94,42.94,48900.0,32.3713,32.3864,32.3713,32.3713,48900.0
2007-12-26 11:40:00,42.94,42.95,42.94,42.95,12500.0,32.3713,32.3788,32.3713,32.3788,12500.0
2007-12-26 11:45:00,42.95,42.95,42.94,42.95,18300.0,32.3788,32.3788,32.3713,32.3788,18300.0
2007-12-26 11:50:00,42.96,42.96,42.95,42.96,66400.0,32.3864,32.3864,32.3788,32.3864,66400.0
2007-12-26 11:55:00,42.97,42.98,42.97,42.98,11100.0,32.3939,32.4015,32.3939,32.4015,11100.0
2007-12-26 12:00:00,42.98,43.0,42.98,43.0,10000.0,32.4015,32.4165,32.4015,32.4165,10000.0
2007-12-26 12:05:00,43.0,43.02,42.99,43.01,37400.0,32.4165,32.4316,32.409,32.4241,37400.0
2007-12-26 12:10:00,42.99,43.01,42.99,43.0,21500.0,32.409,32.4241,32.409,32.4165,21500.0
2007-12-26 12:15:00,43.0,43.01,42.99,43.0,21700.0,32.4165,32.4241,32.409,32.4165,21700.0
2007-12-26 12:20:00,43.0,43.01,42.99,43.01,61100.0,32.4165,32.4241,32.409,32.4241,61100.0
2007-12-26 12:25:00,43.01,43.06,43.01,43.06,7700.0,32.4241,32.4618,32.4241,32.4618,7700.0
2007-12-26 12:30:00,43.06,43.17,43.06,43.16,9600.0,32.4618,32.5447,32.4618,32.5372,9600.0
2007-12-26 12:35:00,43.16,43.22,43.16,43.22,13200.0,32.5372,32.5824,32.5372,32.5824,13200.0
2007-12-26 12:40:00,43.22,43.29,43.21,43.27,18200.0,32.5824,32.6352,32.5749,32.6201,18200.0
2007-12-26 12:45:00,43.28,43.33,43.23,43.24,26600.0,32.6276,32.6653,32.5899,32.5975,26600.0
2007-12-26 12:50:00,43.24,43.25,43.24,43.24,17500.0,32.5975,32.605,32.5975,32.5975,17500.0
2007-12-26 12:55:00,43.25,43.25,43.24,43.24,21400.0,32.605,32.605,32.5975,32.5975,21400.0
2007-12-26 13:00:00,43.24,43.25,43.24,43.24,21500.0,32.5975,32.605,32.5975,32.5975,21500.0
2007-12-26 13:05:00,43.24,43.25,43.14,43.18,51600.0,32.5975,32.605,32.5221,32.5522,51600.0
2007-12-26 13:10:00,43.18,43.21,43.18,43.21,7900.0,32.5522,32.5749,32.5522,32.5749,7900.0
2007-12-26 13:15:00,43.2,43.25,43.2,43.25,13900.0,32.5673,32.605,32.5673,32.605,13900.0
2007-12-26 13:20:00,43.25,43.29,43.23,43.27,50900.0,32.605,32.6352,32.5899,32.6201,50900.0
2007-12-26 13:25:00,43.26,43.28,43.25,43.26,22500.0,32.6125,32.6276,32.605,32.6125,22500.0
2007-12-26 13:30:00,43.26,43.27,43.16,43.16,31500.0,32.6125,32.6201,32.5372,32.5372,31500.0
2007-12-26 13:35:00,43.17,43.17,43.16,43.16,5800.0,32.5447,32.5447,32.5372,32.5372,5800.0
2007-12-26 13:40:00,43.16,43.16,43.02,43.04,32600.0,32.5372,32.5372,32.4316,32.4467,32600.0
2007-12-26 13:45:00,43.02,43.06,43.02,43.06,11700.0,32.4316,32.4618,32.4316,32.4618,11700.0
2007-12-26 13:50:00,43.05,43.06,43.04,43.05,14800.0,32.4542,32.4618,32.4467,32.4542,14800.0
2007-12-26 13:55:00,43.05,43.07,43.04,43.07,9100.0,32.4542,32.4693,32.4467,32.4693,9100.0
2007-12-26 14:00:00,43.05,43.06,43.04,43.05,11700.0,32.4542,32.4618,32.4467,32.4542,11700.0
2007-12-26 14:05:00,43.04,43.06,43.04,43.05,16700.0,32.4467,32.4618,32.4467,32.4542,16700.0
2007-12-26 14:10:00,43.05,43.06,43.04,43.05,6300.0,32.4542,32.4618,32.4467,32.4542,6300.0
2007-12-26 14:15:00,43.05,43.06,43.04,43.05,35300.0,32.4542,32.4618,32.4467,32.4542,35300.0
2007-12-26 14:20:00,43.05,43.06,43.04,43.05,27600.0,32.4542,32.4618,32.4467,32.4542,27600.0
2007-12-26 14:25:00,43.05,43.06,43.04,43.05,32600.0,32.4542,32.4618,32.4467,32.4542,32600.0
2007-12-26 14:30:00,43.05,43.16,43.04,43.16,28200.0,32.4542,32.5372,32.4467,32.5372,28200.0
2007-12-26 14:35:00,43.15,43.22,43.15,43.2,22500.0,32.5296,32.5824,32.5296,32.5673,22500.0
2007-12-26 14:40:00,43.2,43.21,43.19,43.2,35600.0,32.5673,32.5749,32.5598,32.5673,35600.0
2007-12-26 14:45:00,43.2,43.21,43.19,43.19,27400.0,32.5673,32.5749,32.5598,32.5598,27400.0
2007-12-26 14:50:00,43.19,43.2,43.19,43.2,12100.0,32.5598,32.5673,32.5598,32.5673,12100.0
2007-12-26 14:55:00,43.2,43.21,43.12,43.18,100900.0,32.5673,32.5749,32.507,32.5522,100900.0
2007-12-26 15:00:00,43.18,43.19,43.05,43.1,158200.0,32.5522,32.5598,32.4542,32.4919,158200.0
2007-12-26 15:05:00,43.09,43.1,43.08,43.08,15800.0,32.4844,32.4919,32.4769,32.4769,15800.0
2007-12-26 15:10:00,43.08,43.09,43.0,43.08,26100.0,32.4769,32.4844,32.4165,32.4769,26100.0
2007-12-26 15:15:00,43.09,43.09,43.05,43.08,19300.0,32.4844,32.4844,32.4542,32.4769,19300.0
2007-12-26 15:20:00,43.07,43.1,43.07,43.08,25200.0,32.4693,32.4919,32.4693,32.4769,25200.0
2007-12-26 15:25:00,43.08,43.09,43.05,43.07,36000.0,32.4769,32.4844,32.4542,32.4693,36000.0
2007-12-26 15:30:00,43.07,43.09,43.07,43.08,31500.0,32.4693,32.4844,32.4693,32.4769,31500.0
2007-12-26 15:35:00,43.08,43.1,43.0,43.02,64500.0,32.4769,32.4919,32.4165,32.4316,64500.0
2007-12-26 15:40:00,43.02,43.05,43.02,43.04,50600.0,32.4316,32.4542,32.4316,32.4467,50600.0
2007-12-26 15:45:00,43.04,43.06,43.01,43.01,62700.0,32.4467,32.4618,32.4241,32.4241,62700.0
2007-12-26 15:50:00,43.01,43.06,43.01,43.04,53800.0,32.4241,32.4618,32.4241,32.4467,53800.0
2007-12-26 15:55:00,43.04,43.06,43.0,43.02,105200.0,32.4467,32.4618,32.4165,32.4316,105200.0
2007-12-27 09:30:00,42.96,43.18,42.92,43.18,9800.0,32.3864,32.5522,32.3562,32.5522,9800.0
2007-12-27 09:35:00,43.18,43.19,43.1,43.17,14000.0,32.5522,32.5598,32.4919,32.5447,14000.0
2007-12-27 09:40:00,43.13,43.18,43.04,43.14,11700.0,32.5145,32.5522,32.4467,32.5221,11700.0
2007-12-27 09:45:00,43.17,43.17,43.13,43.14,15700.0,32.5447,32.5447,32.5145,32.5221,15700.0
2007-12-27 09:50:00,43.15,43.18,43.09,43.11,32500.0,32.5296,32.5522,32.4844,32.4995,32500.0
2007-12-27 09:55:00,43.12,43.19,42.85,42.87,28400.0,32.507,32.5598,32.3035,32.3185,28400.0
2007-12-27 10:00:00,42.87,43.17,42.87,43.14,16700.0,32.3185,32.5447,32.3185,32.5221,16700.0
2007-12-27 10:05:00,43.15,43.36,43.15,43.33,17200.0,32.5296,32.6879,32.5296,32.6653,17200.0
2007-12-27 10:10:00,43.32,43.42,43.2,43.23,38400.0,32.6578,32.7332,32.5673,32.5899,38400.0
2007-12-27 10:15:00,43.21,43.33,43.17,43.3,6900.0,32.5749,32.6653,32.5447,32.6427,6900.0
2007-12-27 10:20:00,43.3,43.33,43.29,43.31,19000.0,32.6427,32.6653,32.6352,32.6502,19000.0
2007-12-27 10:25:00,43.3,43.3,43.29,43.3,1500.0,32.6427,32.6427,32.6352,32.6427,1500.0
2007-12-27 10:30:00,43.3,43.3,43.29,43.3,11200.0,32.6427,32.6427,32.6352,32.6427,11200.0
2007-12-27 10:35:00,43.29,43.3,43.21,43.21,21200.0,32.6352,32.6427,32.5749,32.5749,21200.0
2007-12-27 10:40:00,43.22,43.26,43.15,43.15,16600.0,32.5824,32.6125,32.5296,32.5296,16600.0
2007-12-27 10:45:00,43.15,43.2,43.15,43.2,4100.0,32.5296,32.5673,32.5296,32.5673,4100.0
2007-12-27 10:50:00,43.2,43.23,43.19,43.2,14000.0,32.5673,32.5899,32.5598,32.5673,14000.0
2007-12-27 10:55:00,43.21,43.22,43.15,43.16,9100.0,32.5749,32.5824,32.5296,32.5372,9100.0
2007-12-27 11:00:00,43.16,43.18,43.11,43.12,20200.0,32.5372,32.5522,32.4995,32.507,20200.0
2007-12-27 11:05:00,43.12,43.17,43.1,43.15,17800.0,32.507,32.5447,32.4919,32.5296,17800.0
2007-12-27 11:10:00,43.15,43.21,43.15,43.19,16600.0,32.5296,32.5749,32.5296,32.5598,16600.0
2007-12-27 11:15:00,43.19,43.19,43.18,43.19,7200.0,32.5598,32.5598,32.5522,32.5598,7200.0
2007-12-27 11:20:00,43.18,43.19,43.18,43.18,9700.0,32.5522,32.5598,32.5522,32.5522,9700.0
2007-12-27 11:25:00,43.18,43.23,43.17,43.21,58400.0,32.5522,32.5899,32.5447,32.5749,58400.0
2007-12-27 11:30:00,43.21,43.4,43.21,43.35,13700.0,32.5749,32.7181,32.5749,32.6804,13700.0
2007-12-27 11:35:00,43.35,43.38,43.35,43.38,11100.0,32.6804,32.703,32.6804,32.703,11100.0
2007-12-27 11:40:00,43.35,43.39,43.35,43.37,16100.0,32.6804,32.7106,32.6804,32.6955,16100.0
2007-12-27 11:45:00,43.36,43.38,43.35,43.37,6700.0,32.6879,32.703,32.6804,32.6955,6700.0
2007-12-27 11:50:00,43.37,43.4,43.36,43.4,9600.0,32.6955,32.7181,32.6879,32.7181,9600.0
2007-12-27 11:55:00,43.4,43.62,43.4,43.62,8400.0,32.7181,32.8839,32.7181,32.8839,8400.0
2007-12-27 12:00:00,43.62,43.62,43.5,43.5,28600.0,32.8839,32.8839,32.7935,32.7935,28600.0
2007-12-27 12:05:00,43.51,43.53,43.46,43.49,17800.0,32.801,32.8161,32.7633,32.7859,17800.0
2007-12-27 12:10:00,43.49,43.49,43.47,43.48,7500.0,32.7859,32.7859,32.7709,32.7784,7500.0
2007-12-27 12:15:00,43.48,43.56,43.47,43.55,21800.0,32.7784,32.8387,32.7709,32.8312,21800.0
2007-12-27 12:20:00,43.54,43.54,43.35,43.36,41800.0,32.8236,32.8236,32.6804,32.6879,41800.0
2007-12-27 12:25:00,43.36,43.39,43.35,43.38,8000.0,32.6879,32.7106,32.6804,32.703,8000.0
2007-12-27 12:30:00,43.38,43.4,43.3,43.31,13700.0,32.703,32.7181,32.6427,32.6502,13700.0
2007-12-27 12:35:00,43.31,43.31,43.28,43.28,5100.0,32.6502,32.6502,32.6276,32.6276,5100.0
2007-12-27 12:40:00,43.28,43.28,43.12,43.15,32500.0,32.6276,32.6276,32.507,32.5296,32500.0
2007-12-27 12:45:00,43.12,43.17,43.05,43.15,17500.0,32.507,32.5447,32.4542,32.5296,17500.0
2007-12-27 12:50:00,43.15,43.28,43.15,43.28,6100.0,32.5296,32.6276,32.5296,32.6276,6100.0
2007-12-27 12:55:00,43.28,43.32,43.27,43.32,23800.0,32.6276,32.6578,32.6201,32.6578,23800.0
2007-12-27 13:00:00,43.31,43.32,43.29,43.3,13000.0,32.6502,32.6578,32.6352,32.6427,13000.0
2007-12-27 13:05:00,43.29,43.33,43.2,43.28,19300.0,32.6352,32.6653,32.5673,32.6276,19300.0
2007-12-27 13:10:00,43.29,43.29,43.27,43.28,4800.0,32.6352,32.6352,32.6201,32.6276,4800.0
2007-12-27 13:15:00,43.28,43.3,43.28,43.3,9400.0,32.6276,32.6427,32.6276,32.6427,9400.0
2007-12-27 13:20:00,43.3,43.31,43.29,43.3,6200.0,32.6427,32.6502,32.6352,32.6427,6200.0
2007-12-27 13:25:00,43.29,43.39,43.29,43.37,20100.0,32.6352,32.7106,32.6352,32.6955,20100.0
2007-12-27 13:30:00,43.38,43.42,43.33,43.38,24000.0,32.703,32.7332,32.6653,32.703,24000.0
2007-12-27 13:35:00,43.37,43.4,43.37,43.4,7600.0,32.6955,32.7181,32.6955,32.7181,7600.0
2007-12-27 13:40:00,43.4,43.47,43.39,43.47,28600.0,32.7181,32.7709,32.7106,32.7709,28600.0
2007-12-27 13:45:00,43.47,43.5,43.47,43.47,30200.0,32.7709,32.7935,32.7709,32.7709,30200.0
2007-12-27 13:50:00,43.48,43.49,43.41,43.44,34900.0,32.7784,32.7859,32.7256,32.7482,34900.0
2007-12-27 13:55:00,43.45,43.49,43.45,43.47,4600.0,32.7558,32.7859,32.7558,32.7709,4600.0
2007-12-27 14:00:00,43.47,43.47,43.36,43.41,22200.0,32.7709,32.7709,32.6879,32.7256,22200.0
2007-12-27 14:05:00,43.39,43.44,43.39,43.43,23300.0,32.7106,32.7482,32.7106,32.7407,23300.0
2007-12-27 14:10:00,43.43,43.44,43.36,43.37,12300.0,32.7407,32.7482,32.6879,32.6955,12300.0
2007-12-27 14:15:00,43.37,43.38,43.3,43.33,16500.0,32.6955,32.703,32.6427,32.6653,16500.0
2007-12-27 14:20:00,43.33,43.35,43.3,43.33,20500.0,32.6653,32.6804,32.6427,32.6653,20500.0
2007-12-27 14:25:00,43.33,43.34,43.26,43.26,18600.0,32.6653,32.6729,32.6125,32.6125,18600.0
2007-12-27 14:30:00,43.26,43.26,43.25,43.25,6000.0,32.6125,32.6125,32.605,32.605,6000.0
2007-12-27 14:35:00,43.25,43.26,43.25,43.25,12500.0,32.605,32.6125,32.605,32.605,12500.0
2007-12-27 14:40:00,43.25,43.25,43.15,43.16,20300.0,32.605,32.605,32.5296,32.5372,20300.0
2007-12-27 14:45:00,43.16,43.31,43.16,43.29,19100.0,32.5372,32.6502,32.5372,32.6352,19100.0
2007-12-27 14:50:00,43.29,43.32,43.29,43.3,12000.0,32.6352,32.6578,32.6352,32.6427,12000.0
2007-12-27 14:55:00,43.32,43.34,43.29,43.29,15300.0,32.6578,32.6729,32.6352,32.6352,15300.0
2007-12-27 15:00:00,43.29,43.31,43.26,43.27,20000.0,32.6352,32.6502,32.6125,32.6201,20000.0
2007-12-27 15:05:00,43.26,43.26,43.23,43.26,9500.0,32.6125,32.6125,32.5899,32.6125,9500.0
2007-12-27 15:10:00,43.24,43.28,43.18,43.19,26700.0,32.5975,32.6276,32.5522,32.5598,26700.0
2007-12-27 15:15:00,43.18,43.19,43.17,43.17,10200.0,32.5522,32.5598,32.5447,32.5447,10200.0
2007-12-27 15:20:00,43.18,43.24,43.18,43.24,27000.0,32.5522,32.5975,32.5522,32.5975,27000.0
2007-12-27 15:25:00,43.23,43.28,43.2,43.22,20400.0,32.5899,32.6276,32.5673,32.5824,20400.0
2007-12-27 15:30:00,43.21,43.21,43.14,43.21,20200.0,32.5749,32.5749,32.5221,32.5749,20200.0
2007-12-27 15:35:00,43.21,43.25,43.15,43.17,24600.0,32.5749,32.605,32.5296,32.5447,24600.0
2007-12-27 15:40:00,43.18,43.21,43.16,43.19,24700.0,32.5522,32.5749,32.5372,32.5598,24700.0
2007-12-27 15:45:00,43.2,43.25,43.19,43.19,31600.0,32.5673,32.605,32.5598,32.5598,31600.0
2007-12-27 15:50:00,43.19,43.2,43.14,43.16,39100.0,32.5598,32.5673,32.5221,32.5372,39100.0
2007-12-27 15:55:00,43.16,43.17,43.13,43.13,50100.0,32.5372,32.5447,32.5145,32.5145,50100.0
2007-12-28 09:30:00,43.29,43.29,43.1,43.1,15300.0,32.6352,32.6352,32.4919,32.4919,15300.0
2007-12-28 09:35:00,43.1,43.1,43.0,43.05,16900.0,32.4919,32.4919,32.4165,32.4542,16900.0
2007-12-28 09:40:00,43.01,43.13,43.01,43.08,11700.0,32.4241,32.5145,32.4241,32.4769,11700.0
2007-12-28 09:45:00,43.1,43.12,43.0,43.03,16700.0,32.4919,32.507,32.4165,32.4392,16700.0
2007-12-28 09:50:00,43.02,43.1,43.02,43.09,10100.0,32.4316,32.4919,32.4316,32.4844,10100.0
2007-12-28 09:55:00,43.11,43.11,43.06,43.1,7200.0,32.4995,32.4995,32.4618,32.4919,7200.0
2007-12-28 10:00:00,43.09,43.09,43.0,43.0,36400.0,32.4844,32.4844,32.4165,32.4165,36400.0
2007-12-28 10:05:00,43.0,43.05,42.99,43.02,48200.0,32.4165,32.4542,32.409,32.4316,48200.0
2007-12-28 10:10:00,43.01,43.02,42.99,43.01,32700.0,32.4241,32.4316,32.409,32.4241,32700.0
2007-12-28 10:15:00,43.01,43.1,43.0,43.03,17400.0,32.4241,32.4919,32.4165,32.4392,17400.0
2007-12-28 10:20:00,43.03,43.05,43.0,43.01,11700.0,32.4392,32.4542,32.4165,32.4241,11700.0
2007-12-28 10:25:00,43.01,43.01,43.0,43.01,900.0,32.4241,32.4241,32.4165,32.4241,900.0
2007-12-28 10:30:00,43.02,43.02,42.99,43.0,13200.0,32.4316,32.4316,32.409,32.4165,13200.0
2007-12-28 10:35:00,43.0,43.0,43.0,43.0,0.0,32.4165,32.4165,32.4165,32.4165,0.0
2007-12-28 10:40:00,43.0,43.0,43.0,43.0,0.0,32.4165,32.4165,32.4165,32.4165,0.0
2007-12-28 10:45:00,43.0,43.0,43.0,43.0,0.0,32.4165,32.4165,32.4165,32.4165,0.0
2007-12-28 10:50:00,43.0,43.0,43.0,43.0,0.0,32.4165,32.4165,32.4165,32.4165,0.0
2007-12-28 10:55:00,43.01,43.01,43.01,43.01,400.0,32.4241,32.4241,32.4241,32.4241,400.0
2007-12-28 11:00:00,43.01,43.01,43.0,43.0,9000.0,32.4241,32.4241,32.4165,32.4165,9000.0
2007-12-28 11:05:00,43.0,43.02,43.0,43.0,7500.0,32.4165,32.4316,32.4165,32.4165,7500.0
2007-12-28 11:10:00,43.0,43.03,43.0,43.03,19500.0,32.4165,32.4392,32.4165,32.4392,19500.0
2007-12-28 11:15:00,43.03,43.05,43.01,43.02,43500.0,32.4392,32.4542,32.4241,32.4316,43500.0
2007-12-28 11:20:00,43.01,43.05,43.0,43.02,22400.0,32.4241,32.4542,32.4165,32.4316,22400.0
2007-12-28 11:25:00,43.03,43.05,43.03,43.04,3900.0,32.4392,32.4542,32.4392,32.4467,3900.0
2007-12-28 11:30:00,43.05,43.05,43.0,43.01,9500.0,32.4542,32.4542,32.4165,32.4241,9500.0
2007-12-28 11:35:00,43.0,43.02,43.0,43.0,6200.0,32.4165,32.4316,32.4165,32.4165,6200.0
2007-12-28 11:40:00,43.0,43.1,43.0,43.04,16500.0,32.4165,32.4919,32.4165,32.4467,16500.0
2007-12-28 11:45:00,43.04,43.05,43.01,43.03,5300.0,32.4467,32.4542,32.4241,32.4392,5300.0
2007-12-28 11:50:00,43.04,43.04,43.01,43.02,5700.0,32.4467,32.4467,32.4241,32.4316,5700.0
2007-12-28 11:55:00,43.03,43.03,43.01,43.02,6300.0,32.4392,32.4392,32.4241,32.4316,6300.0
2007-12-28 12:00:00,43.02,43.02,43.0,43.01,14600.0,32.4316,32.4316,32.4165,32.4241,14600.0
2007-12-28 12:05:00,43.03,43.06,43.02,43.03,35500.0,32.4392,32.4618,32.4316,32.4392,35500.0
2007-12-28 12:10:00,43.05,43.06,43.02,43.02,13900.0,32.4542,32.4618,32.4316,32.4316,13900.0
2007-12-28 12:15:00,43.05,43.06,43.01,43.03,5800.0,32.4542,32.4618,32.4241,32.4392,5800.0
2007-12-28 12:20:00,43.02,43.03,43.01,43.03,8100.0,32.4316,32.4392,32.4241,32.4392,8100.0
2007-12-28 12:25:00,43.03,43.07,43.02,43.07,7500.0,32.4392,32.4693,32.4316,32.4693,7500.0
2007-12-28 12:30:00,43.07,43.08,43.03,43.04,21800.0,32.4693,32.4769,32.4392,32.4467,21800.0
2007-12-28 12:35:00,43.05,43.05,43.04,43.05,3800.0,32.4542,32.4542,32.4467,32.4542,3800.0
2007-12-28 12:40:00,43.04,43.05,43.04,43.04,4100.0,32.4467,32.4542,32.4467,32.4467,4100.0
2007-12-28 12:45:00,43.04,43.04,43.01,43.04,11400.0,32.4467,32.4467,32.4241,32.4467,11400.0
2007-12-28 12:50:00,43.04,43.04,43.01,43.01,10200.0,32.4467,32.4467,32.4241,32.4241,10200.0
2007-12-28 12:55:00,43.01,43.02,43.01,43.01,9700.0,32.4241,32.4316,32.4241,32.4241,9700.0
2007-12-28 13:00:00,43.01,43.06,43.01,43.03,14000.0,32.4241,32.4618,32.4241,32.4392,14000.0
2007-12-28 13:05:00,43.03,43.06,43.02,43.04,10800.0,32.4392,32.4618,32.4316,32.4467,10800.0
2007-12-28 13:10:00,43.04,43.06,43.03,43.04,5700.0,32.4467,32.4618,32.4392,32.4467,5700.0
2007-12-28 13:15:00,43.04,43.05,43.02,43.02,5600.0,32.4467,32.4542,32.4316,32.4316,5600.0
2007-12-28 13:20:00,43.02,43.05,43.02,43.03,3400.0,32.4316,32.4542,32.4316,32.4392,3400.0
2007-12-28 13:25:00,43.03,43.04,43.03,43.04,2700.0,32.4392,32.4467,32.4392,32.4467,2700.0
2007-12-28 13:30:00,43.04,43.14,43.03,43.13,14700.0,32.4467,32.5221,32.4392,32.5145,14700.0
2007-12-28 13:35:00,43.13,43.16,43.11,43.12,10100.0,32.5145,32.5372,32.4995,32.507,10100.0
2007-12-28 13:40:00,43.12,43.18,43.12,43.18,6500.0,32.507,32.5522,32.507,32.5522,6500.0
2007-12-28 13:45:00,43.17,43.18,43.16,43.17,3200.0,32.5447,32.5522,32.5372,32.5447,3200.0
2007-12-28 13:50:00,43.16,43.17,43.14,43.14,7300.0,32.5372,32.5447,32.5221,32.5221,7300.0
2007-12-28 13:55:00,43.14,43.17,43.14,43.16,7500.0,32.5221,32.5447,32.5221,32.5372,7500.0
2007-12-28 14:00:00,43.17,43.23,43.16,43.23,8300.0,32.5447,32.5899,32.5372,32.5899,8300.0
2007-12-28 14:05:00,43.21,43.32,43.21,43.29,13900.0,32.5749,32.6578,32.5749,32.6352,13900.0
2007-12-28 14:10:00,43.29,43.34,43.29,43.3,22800.0,32.6352,32.6729,32.6352,32.6427,22800.0
2007-12-28 14:15:00,43.31,43.32,43.3,43.31,13300.0,32.6502,32.6578,32.6427,32.6502,13300.0
2007-12-28 14:20:00,43.32,43.32,43.29,43.29,13900.0,32.6578,32.6578,32.6352,32.6352,13900.0
2007-12-28 14:25:00,43.29,43.31,43.29,43.31,12300.0,32.6352,32.6502,32.6352,32.6502,12300.0
2007-12-28 14:30:00,43.3,43.3,43.27,43.3,18500.0,32.6427,32.6427,32.6201,32.6427,18500.0
2007-12-28 14:35:00,43.3,43.33,43.28,43.31,53600.0,32.6427,32.6653,32.6276,32.6502,53600.0
2007-12-28 14:40:00,43.33,43.33,43.3,43.31,14100.0,32.6653,32.6653,32.6427,32.6502,14100.0
2007-12-28 14:45:00,43.3,43.31,43.29,43.3,13900.0,32.6427,32.6502,32.6352,32.6427,13900.0
2007-12-28 14:50:00,43.3,43.31,43.27,43.27,15900.0,32.6427,32.6502,32.6201,32.6201,15900.0
2007-12-28 14:55:00,43.27,43.28,43.14,43.22,13900.0,32.6201,32.6276,32.5221,32.5824,13900.0
2007-12-28 15:00:00,43.21,43.23,43.2,43.2,3700.0,32.5749,32.5899,32.5673,32.5673,3700.0
2007-12-28 15:05:00,43.2,43.25,43.2,43.25,11800.0,32.5673,32.605,32.5673,32.605,11800.0
2007-12-28 15:10:00,43.24,43.34,43.24,43.33,9000.0,32.5975,32.6729,32.5975,32.6653,9000.0
2007-12-28 15:15:00,43.32,43.33,43.31,43.31,12300.0,32.6578,32.6653,32.6502,32.6502,12300.0
2007-12-28 15:20:00,43.31,43.31,43.21,43.22,14000.0,32.6502,32.6502,32.5749,32.5824,14000.0
2007-12-28 15:25:00,43.21,43.23,43.19,43.2,12300.0,32.5749,32.5899,32.5598,32.5673,12300.0
2007-12-28 15:30:00,43.21,43.22,43.17,43.17,21500.0,32.5749,32.5824,32.5447,32.5447,21500.0
2007-12-28 15:35:00,43.17,43.21,43.14,43.2,13800.0,32.5447,32.5749,32.5221,32.5673,13800.0
2007-12-28 15:40:00,43.21,43.26,43.2,43.2,13500.0,32.5749,32.6125,32.5673,32.5673,13500.0
2007-12-28 15:45:00,43.21,43.29,43.16,43.27,16600.0,32.5749,32.6352,32.5372,32.6201,16600.0
2007-12-28 15:50:00,43.27,43.31,43.26,43.3,21300.0,32.6201,32.6502,32.6125,32.6427,21300.0
2007-12-28 15:55:00,43.29,43.31,43.21,43.22,35300.0,32.6352,32.6502,32.5749,32.5824,35300.0
2007-12-31 09:30:00,43.23,43.24,43.02,43.19,13900.0,32.5899,32.5975,32.4316,32.5598,13900.0
2007-12-31 09:35:00,43.2,43.25,43.18,43.25,3700.0,32.5673,32.605,32.5522,32.605,3700.0
2007-12-31 09:40:00,43.25,43.49,43.23,43.31,15700.0,32.605,32.7859,32.5899,32.6502,15700.0
2007-12-31 09:45:00,43.29,43.35,43.29,43.34,9700.0,32.6352,32.6804,32.6352,32.6729,9700.0
2007-12-31 09:50:00,43.34,43.35,43.3,43.32,11400.0,32.6729,32.6804,32.6427,32.6578,11400.0
2007-12-31 09:55:00,43.31,43.35,43.3,43.3,6800.0,32.6502,32.6804,32.6427,32.6427,6800.0
2007-12-31 10:00:00,43.29,43.3,43.24,43.28,10400.0,32.6352,32.6427,32.5975,32.6276,10400.0
2007-12-31 10:05:00,43.29,43.32,43.28,43.3,3200.0,32.6352,32.6578,32.6276,32.6427,3200.0
2007-12-31 10:10:00,43.3,43.39,43.29,43.37,14300.0,32.6427,32.7106,32.6352,32.6955,14300.0
2007-12-31 10:15:00,43.36,43.37,43.3,43.34,13100.0,32.6879,32.6955,32.6427,32.6729,13100.0
2007-12-31 10:20:00,43.34,43.35,43.32,43.33,10100.0,32.6729,32.6804,32.6578,32.6653,10100.0
2007-12-31 10:25:00,43.34,43.48,43.33,43.45,57000.0,32.6729,32.7784,32.6653,32.7558,57000.0
2007-12-31 10:30:00,43.46,43.47,43.45,43.47,12500.0,32.7633,32.7709,32.7558,32.7709,12500.0
2007-12-31 10:35:00,43.47,43.51,43.44,43.44,34400.0,32.7709,32.801,32.7482,32.7482,34400.0
2007-12-31 10:40:00,43.43,43.43,43.39,43.39,45000.0,32.7407,32.7407,32.7106,32.7106,45000.0
2007-12-31 10:45:00,43.39,43.4,43.38,43.38,18000.0,32.7106,32.7181,32.703,32.703,18000.0
2007-12-31 10:50:00,43.38,43.39,43.37,43.37,15700.0,32.703,32.7106,32.6955,32.6955,15700.0
2007-12-31 10:55:00,43.37,43.38,43.35,43.35,4100.0,32.6955,32.703,32.6804,32.6804,4100.0
2007-12-31 11:00:00,43.37,43.38,43.35,43.37,4300.0,32.6955,32.703,32.6804,32.6955,4300.0
2007-12-31 11:05:00,43.37,43.38,43.35,43.36,5800.0,32.6955,32.703,32.6804,32.6879,5800.0
2007-12-31 11:10:00,43.35,43.39,43.34,43.39,8400.0,32.6804,32.7106,32.6729,32.7106,8400.0
2007-12-31 11:15:00,43.36,43.39,43.33,43.33,6600.0,32.6879,32.7106,32.6653,32.6653,6600.0
2007-12-31 11:20:00,43.33,43.34,43.2,43.25,20800.0,32.6653,32.6729,32.5673,32.605,20800.0
2007-12-31 11:25:00,43.25,43.28,43.23,43.24,6100.0,32.605,32.6276,32.5899,32.5975,6100.0
2007-12-31 11:30:00,43.25,43.3,43.25,43.3,4100.0,32.605,32.6427,32.605,32.6427,4100.0
2007-12-31 11:35:00,43.29,43.31,43.26,43.28,10000.0,32.6352,32.6502,32.6125,32.6276,10000.0
2007-12-31 11:40:00,43.27,43.28,43.26,43.28,2600.0,32.6201,32.6276,32.6125,32.6276,2600.0
2007-12-31 11:45:00,43.27,43.28,43.26,43.27,4400.0,32.6201,32.6276,32.6125,32.6201,4400.0
2007-12-31 11:50:00,43.26,43.27,43.23,43.24,7400.0,32.6125,32.6201,32.5899,32.5975,7400.0
2007-12-31 11:55:00,43.25,43.25,43.2,43.2,4500.0,32.605,32.605,32.5673,32.5673,4500.0
2007-12-31 12:00:00,43.22,43.22,43.15,43.16,10300.0,32.5824,32.5824,32.5296,32.5372,10300.0
2007-12-31 12:05:00,43.15,43.19,43.14,43.14,6600.0,32.5296,32.5598,32.5221,32.5221,6600.0
2007-12-31 12:10:00,43.15,43.25,43.13,43.21,5500.0,32.5296,32.605,32.5145,32.5749,5500.0
2007-12-31 12:15:00,43.21,43.22,43.17,43.18,6600.0,32.5749,32.5824,32.5447,32.5522,6600.0
2007-12-31 12:20:00,43.17,43.22,43.16,43.17,4500.0,32.5447,32.5824,32.5372,32.5447,4500.0
2007-12-31 12:25:00,43.16,43.16,43.07,43.09,16400.0,32.5372,32.5372,32.4693,32.4844,16400.0
2007-12-31 12:30:00,43.09,43.14,43.07,43.11,13600.0,32.4844,32.5221,32.4693,32.4995,13600.0
2007-12-31 12:35:00,43.11,43.11,43.1,43.11,6600.0,32.4995,32.4995,32.4919,32.4995,6600.0
2007-12-31 12:40:00,43.1,43.16,43.1,43.15,10000.0,32.4919,32.5372,32.4919,32.5296,10000.0
2007-12-31 12:45:00,43.16,43.17,43.14,43.15,11000.0,32.5372,32.5447,32.5221,32.5296,11000.0
2007-12-31 12:50:00,43.15,43.16,43.11,43.11,4700.0,32.5296,32.5372,32.4995,32.4995,4700.0
2007-12-31 12:55:00,43.11,43.18,43.11,43.18,3700.0,32.4995,32.5522,32.4995,32.5522,3700.0
2007-12-31 13:00:00,43.16,43.18,43.15,43.16,3800.0,32.5372,32.5522,32.5296,32.5372,3800.0
2007-12-31 13:05:00,43.16,43.19,43.16,43.18,3700.0,32.5372,32.5598,32.5372,32.5522,3700.0
2007-12-31 13:10:00,43.17,43.19,43.15,43.15,4500.0,32.5447,32.5598,32.5296,32.5296,4500.0
2007-12-31 13:15:00,43.16,43.16,43.14,43.15,2200.0,32.5372,32.5372,32.5221,32.5296,2200.0
2007-12-31 13:20:00,43.15,43.15,43.13,43.14,3100.0,32.5296,32.5296,32.5145,32.5221,3100.0
2007-12-31 13:25:00,43.14,43.14,43.11,43.11,5900.0,32.5221,32.5221,32.4995,32.4995,5900.0
2007-12-31 13:30:00,43.1,43.11,43.1,43.1,3600.0,32.4919,32.4995,32.4919,32.4919,3600.0
2007-12-31 13:35:00,43.1,43.11,43.08,43.1,16600.0,32.4919,32.4995,32.4769,32.4919,16600.0
2007-12-31 13:40:00,43.09,43.1,43.08,43.09,5300.0,32.4844,32.4919,32.4769,32.4844,5300.0
2007-12-31 13:45:00,43.08,43.09,43.04,43.04,17700.0,32.4769,32.4844,32.4467,32.4467,17700.0
2007-12-31 13:50:00,43.03,43.04,43.02,43.03,2600.0,32.4392,32.4467,32.4316,32.4392,2600.0
2007-12-31 13:55:00,43.02,43.03,43.02,43.02,7300.0,32.4316,32.4392,32.4316,32.4316,7300.0
2007-12-31 14:00:00,43.03,43.09,43.02,43.09,12600.0,32.4392,32.4844,32.4316,32.4844,12600.0
2007-12-31 14:05:00,43.1,43.12,43.09,43.12,8000.0,32.4919,32.507,32.4844,32.507,8000.0
2007-12-31 14:10:00,43.13,43.2,43.13,43.2,7400.0,32.5145,32.5673,32.5145,32.5673,7400.0
2007-12-31 14:15:00,43.21,43.23,43.16,43.2,9400.0,32.5749,32.5899,32.5372,32.5673,9400.0
2007-12-31 14:20:00,43.19,43.2,43.15,43.18,8300.0,32.5598,32.5673,32.5296,32.5522,8300.0
2007-12-31 14:25:00,43.17,43.19,43.15,43.17,7000.0,32.5447,32.5598,32.5296,32.5447,7000.0
2007-12-31 14:30:00,43.16,43.16,43.15,43.15,4500.0,32.5372,32.5372,32.5296,32.5296,4500.0
2007-12-31 14:35:00,43.15,43.19,43.15,43.16,9300.0,32.5296,32.5598,32.5296,32.5372,9300.0
2007-12-31 14:40:00,43.15,43.17,43.15,43.16,8700.0,32.5296,32.5447,32.5296,32.5372,8700.0
2007-12-31 14:45:00,43.17,43.22,43.17,43.21,8600.0,32.5447,32.5824,32.5447,32.5749,8600.0
2007-12-31 14:50:00,43.22,43.23,43.19,43.19,9300.0,32.5824,32.5899,32.5598,32.5598,9300.0
2007-12-31 14:55:00,43.2,43.28,43.19,43.24,12400.0,32.5673,32.6276,32.5598,32.5975,12400.0
2007-12-31 15:00:00,43.25,43.25,43.23,43.23,5200.0,32.605,32.605,32.5899,32.5899,5200.0
2007-12-31 15:05:00,43.23,43.23,43.22,43.23,6900.0,32.5899,32.5899,32.5824,32.5899,6900.0
2007-12-31 15:10:00,43.23,43.25,43.22,43.23,10100.0,32.5899,32.605,32.5824,32.5899,10100.0
2007-12-31 15:15:00,43.23,43.24,43.21,43.22,6100.0,32.5899,32.5975,32.5749,32.5824,6100.0
2007-12-31 15:20:00,43.22,43.25,43.21,43.24,13100.0,32.5824,32.605,32.5749,32.5975,13100.0
2007-12-31 15:25:00,43.24,43.32,43.24,43.26,22500.0,32.5975,32.6578,32.5975,32.6125,22500.0
2007-12-31 15:30:00,43.26,43.26,43.22,43.22,10500.0,32.6125,32.6125,32.5824,32.5824,10500.0
2007-12-31 15:35:00,43.22,43.26,43.22,43.26,18900.0,32.5824,32.6125,32.5824,32.6125,18900.0
2007-12-31 15:40:00,43.24,43.35,43.24,43.27,38300.0,32.5975,32.6804,32.5975,32.6201,38300.0
2007-12-31 15:45:00,43.27,43.38,43.23,43.36,20900.0,32.6201,32.703,32.5899,32.6879,20900.0
2007-12-31 15:50:00,43.36,43.38,43.26,43.26,19100.0,32.6879,32.703,32.6125,32.6125,19100.0
2007-12-31 15:55:00,43.26,43.37,43.25,43.25,79100.0,32.6125,32.6955,32.605,32.605,79100.0
2008-01-02 09:30:00,43.71,43.96,43.29,43.75,80600.0,32.9518,33.1403,32.6352,32.9819,80600.0
2008-01-02 09:35:00,43.73,43.75,43.6,43.7,19700.0,32.9669,32.9819,32.8689,32.9443,19700.0
2008-01-02 09:40:00,43.69,43.75,43.15,43.37,76400.0,32.9367,32.9819,32.5296,32.6955,76400.0
2008-01-02 09:45:00,43.37,43.47,43.13,43.15,47600.0,32.6955,32.7709,32.5145,32.5296,47600.0
2008-01-02 09:50:00,43.15,43.47,43.14,43.23,78000.0,32.5296,32.7709,32.5221,32.5899,78000.0
2008-01-02 09:55:00,43.21,43.35,43.11,43.35,36700.0,32.5749,32.6804,32.4995,32.6804,36700.0
2008-01-02 10:00:00,43.31,43.31,43.07,43.12,38700.0,32.6502,32.6502,32.4693,32.507,38700.0
2008-01-02 10:05:00,43.12,43.29,43.03,43.29,35200.0,32.507,32.6352,32.4392,32.6352,35200.0
2008-01-02 10:10:00,43.29,43.29,43.1,43.11,19000.0,32.6352,32.6352,32.4919,32.4995,19000.0
2008-01-02 10:15:00,43.11,43.17,43.1,43.16,10700.0,32.4995,32.5447,32.4919,32.5372,10700.0
2008-01-02 10:20:00,43.14,43.26,43.13,43.25,20700.0,32.5221,32.6125,32.5145,32.605,20700.0
2008-01-02 10:25:00,43.24,43.32,43.2,43.23,11100.0,32.5975,32.6578,32.5673,32.5899,11100.0
2008-01-02 10:30:00,43.21,43.21,43.16,43.18,20400.0,32.5749,32.5749,32.5372,32.5522,20400.0
2008-01-02 10:35:00,43.16,43.2,43.16,43.18,6900.0,32.5372,32.5673,32.5372,32.5522,6900.0
2008-01-02 10:40:00,43.16,43.16,43.1,43.12,5600.0,32.5372,32.5372,32.4919,32.507,5600.0
2008-01-02 10:45:00,43.13,43.16,43.1,43.1,12200.0,32.5145,32.5372,32.4919,32.4919,12200.0
2008-01-02 10:50:00,43.1,43.2,43.09,43.2,14900.0,32.4919,32.5673,32.4844,32.5673,14900.0
2008-01-02 10:55:00,43.19,43.22,43.09,43.11,12800.0,32.5598,32.5824,32.4844,32.4995,12800.0
2008-01-02 11:00:00,43.1,43.14,43.1,43.11,8400.0,32.4919,32.5221,32.4919,32.4995,8400.0
2008-01-02 11:05:00,43.11,43.16,43.09,43.12,11100.0,32.4995,32.5372,32.4844,32.507,11100.0
2008-01-02 11:10:00,43.14,43.2,43.08,43.1,16900.0,32.5221,32.5673,32.4769,32.4919,16900.0
2008-01-02 11:15:00,43.1,43.11,43.01,43.02,6400.0,32.4919,32.4995,32.4241,32.4316,6400.0
2008-01-02 11:20:00,43.01,43.03,42.99,43.0,87800.0,32.4241,32.4392,32.409,32.4165,87800.0
2008-01-02 11:25:00,43.0,43.05,43.0,43.03,10600.0,32.4165,32.4542,32.4165,32.4392,10600.0
2008-01-02 11:30:00,43.03,43.04,42.8,42.88,68200.0,32.4392,32.4467,32.2658,32.3261,68200.0
2008-01-02 11:35:00,42.88,42.88,42.78,42.79,26800.0,32.3261,32.3261,32.2507,32.2582,26800.0
2008-01-02 11:40:00,42.78,42.78,42.67,42.78,20900.0,32.2507,32.2507,32.1678,32.2507,20900.0
2008-01-02 11:45:00,42.77,42.84,42.75,42.83,12100.0,32.2432,32.2959,32.2281,32.2884,12100.0
2008-01-02 11:50:00,42.83,42.86,42.8,42.86,9200.0,32.2884,32.311,32.2658,32.311,9200.0
2008-01-02 11:55:00,42.86,42.87,42.81,42.84,21000.0,32.311,32.3185,32.2733,32.2959,21000.0
2008-01-02 12:00:00,42.83,42.86,42.83,42.85,9800.0,32.2884,32.311,32.2884,32.3035,9800.0
2008-01-02 12:05:00,42.85,42.86,42.79,42.79,33000.0,32.3035,32.311,32.2582,32.2582,33000.0
2008-01-02 12:10:00,42.78,42.79,42.74,42.78,29900.0,32.2507,32.2582,32.2205,32.2507,29900.0
2008-01-02 12:15:00,42.78,42.89,42.78,42.85,15500.0,32.2507,32.3336,32.2507,32.3035,15500.0
2008-01-02 12:20:00,42.83,42.86,42.81,42.83,11500.0,32.2884,32.311,32.2733,32.2884,11500.0
2008-01-02 12:25:00,42.82,42.83,42.79,42.79,4200.0,32.2808,32.2884,32.2582,32.2582,4200.0
2008-01-02 12:30:00,42.79,42.79,42.75,42.76,6100.0,32.2582,32.2582,32.2281,32.2356,6100.0
2008-01-02 12:35:00,42.75,42.78,42.72,42.77,11100.0,32.2281,32.2507,32.2055,32.2432,11100.0
2008-01-02 12:40:00,42.79,42.87,42.79,42.84,6500.0,32.2582,32.3185,32.2582,32.2959,6500.0
2008-01-02 12:45:00,42.83,42.83,42.79,42.79,10100.0,32.2884,32.2884,32.2582,32.2582,10100.0
2008-01-02 12:50:00,42.78,42.78,42.72,42.72,5900.0,32.2507,32.2507,32.2055,32.2055,5900.0
2008-01-02 12:55:00,42.73,42.75,42.71,42.75,8200.0,32.213,32.2281,32.1979,32.2281,8200.0
2008-01-02 13:00:00,42.75,42.81,42.75,42.78,10000.0,32.2281,32.2733,32.2281,32.2507,10000.0
2008-01-02 13:05:00,42.77,42.78,42.66,42.68,19300.0,32.2432,32.2507,32.1602,32.1753,19300.0
2008-01-02 13:10:00,42.68,42.68,42.55,42.55,14800.0,32.1753,32.1753,32.0773,32.0773,14800.0
2008-01-02 13:15:00,42.55,42.59,42.54,42.58,6800.0,32.0773,32.1075,32.0698,32.0999,6800.0
2008-01-02 13:20:00,42.57,42.58,42.57,42.57,9700.0,32.0924,32.0999,32.0924,32.0924,9700.0
2008-01-02 13:25:00,42.57,42.58,42.54,42.55,11000.0,32.0924,32.0999,32.0698,32.0773,11000.0
2008-01-02 13:30:00,42.55,42.61,42.55,42.58,14900.0,32.0773,32.1225,32.0773,32.0999,14900.0
2008-01-02 13:35:00,42.58,42.7,42.57,42.7,8900.0,32.0999,32.1904,32.0924,32.1904,8900.0
2008-01-02 13:40:00,42.7,42.83,42.69,42.82,4600.0,32.1904,32.2884,32.1828,32.2808,4600.0
2008-01-02 13:45:00,42.82,42.9,42.81,42.9,8300.0,32.2808,32.3412,32.2733,32.3412,8300.0
2008-01-02 13:50:00,42.9,42.96,42.9,42.93,17500.0,32.3412,32.3864,32.3412,32.3638,17500.0
2008-01-02 13:55:00,42.93,42.94,42.93,42.94,14600.0,32.3638,32.3713,32.3638,32.3713,14600.0
2008-01-02 14:00:00,42.93,42.94,42.89,42.89,21300.0,32.3638,32.3713,32.3336,32.3336,21300.0
2008-01-02 14:05:00,42.89,42.91,42.87,42.91,31200.0,32.3336,32.3487,32.3185,32.3487,31200.0
2008-01-02 14:10:00,42.9,43.11,42.9,43.11,19600.0,32.3412,32.4995,32.3412,32.4995,19600.0
2008-01-02 14:15:00,43.11,43.14,43.08,43.12,17800.0,32.4995,32.5221,32.4769,32.507,17800.0
2008-01-02 14:20:00,43.12,43.12,43.0,43.0,10400.0,32.507,32.507,32.4165,32.4165,10400.0
2008-01-02 14:25:00,43.0,43.02,42.98,42.99,16000.0,32.4165,32.4316,32.4015,32.409,16000.0
2008-01-02 14:30:00,43.0,43.02,42.99,42.99,11400.0,32.4165,32.4316,32.409,32.409,11400.0
2008-01-02 14:35:00,42.98,42.98,42.88,42.9,26300.0,32.4015,32.4015,32.3261,32.3412,26300.0
2008-01-02 14:40:00,42.91,42.93,42.83,42.87,18300.0,32.3487,32.3638,32.2884,32.3185,18300.0
2008-01-02 14:45:00,42.88,42.92,42.87,42.91,9100.0,32.3261,32.3562,32.3185,32.3487,9100.0
2008-01-02 14:50:00,42.9,42.93,42.9,42.92,8700.0,32.3412,32.3638,32.3412,32.3562,8700.0
2008-01-02 14:55:00,42.92,42.94,42.84,42.84,16600.0,32.3562,32.3713,32.2959,32.2959,16600.0
2008-01-02 15:00:00,42.84,42.89,42.79,42.85,36400.0,32.2959,32.3336,32.2582,32.3035,36400.0
2008-01-02 15:05:00,42.84,42.84,42.8,42.8,17600.0,32.2959,32.2959,32.2658,32.2658,17600.0
2008-01-02 15:10:00,42.8,42.88,42.8,42.82,11200.0,32.2658,32.3261,32.2658,32.2808,11200.0
2008-01-02 15:15:00,42.82,42.89,42.75,42.75,49300.0,32.2808,32.3336,32.2281,32.2281,49300.0
2008-01-02 15:20:00,42.74,42.8,42.72,42.8,27700.0,32.2205,32.2658,32.2055,32.2658,27700.0
2008-01-02 15:25:00,42.79,42.82,42.76,42.78,20700.0,32.2582,32.2808,32.2356,32.2507,20700.0
2008-01-02 15:30:00,42.78,42.84,42.78,42.83,58300.0,32.2507,32.2959,32.2507,32.2884,58300.0
2008-01-02 15:35:00,42.83,42.83,42.73,42.73,16500.0,32.2884,32.2884,32.213,32.213,16500.0
2008-01-02 15:40:00,42.74,42.8,42.73,42.78,17000.0,32.2205,32.2658,32.213,32.2507,17000.0
2008-01-02 15:45:00,42.76,42.8,42.7,42.8,20200.0,32.2356,32.2658,32.1904,32.2658,20200.0
2008-01-02 15:50:00,42.79,42.86,42.79,42.82,33100.0,32.2582,32.311,32.2582,32.2808,33100.0
2008-01-02 15:55:00,42.84,42.84,42.74,42.77,82400.0,32.2959,32.2959,32.2205,32.2432,82400.0
2008-01-03 09:30:00,42.82,42.94,42.76,42.83,17200.0,32.2808,32.3713,32.2356,32.2884,17200.0
2008-01-03 09:35:00,42.82,42.88,42.7,42.74,14000.0,32.2808,32.3261,32.1904,32.2205,14000.0
2008-01-03 09:40:00,42.7,42.7,42.56,42.61,16000.0,32.1904,32.1904,32.0848,32.1225,16000.0
2008-01-03 09:45:00,42.61,42.62,42.51,42.59,22500.0,32.1225,32.1301,32.0471,32.1075,22500.0
2008-01-03 09:50:00,42.6,42.67,42.59,42.65,18100.0,32.115,32.1678,32.1075,32.1527,18100.0
2008-01-03 09:55:00,42.66,42.71,42.55,42.55,15100.0,32.1602,32.1979,32.0773,32.0773,15100.0
2008-01-03 10:00:00,42.56,42.85,42.56,42.6,11500.0,32.0848,32.3035,32.0848,32.115,11500.0
2008-01-03 10:05:00,42.6,42.83,42.58,42.81,22200.0,32.115,32.2884,32.0999,32.2733,22200.0
2008-01-03 10:10:00,42.81,42.81,42.53,42.55,52900.0,32.2733,32.2733,32.0622,32.0773,52900.0
2008-01-03 10:15:00,42.55,42.59,42.53,42.56,8400.0,32.0773,32.1075,32.0622,32.0848,8400.0
2008-01-03 10:20:00,42.55,42.56,42.42,42.44,15000.0,32.0773,32.0848,31.9793,31.9944,15000.0
2008-01-03 10:25:00,42.43,42.44,42.34,42.42,20800.0,31.9868,31.9944,31.919,31.9793,20800.0
2008-01-03 10:30:00,42.43,42.53,42.39,42.53,16200.0,31.9868,32.0622,31.9567,32.0622,16200.0
2008-01-03 10:35:00,42.54,42.56,42.43,42.46,12700.0,32.0698,32.0848,31.9868,32.0095,12700.0
2008-01-03 10:40:00,42.46,42.48,42.38,42.41,14900.0,32.0095,32.0245,31.9491,31.9718,14900.0
2008-01-03 10:45:00,42.41,42.48,42.38,42.47,5100.0,31.9718,32.0245,31.9491,32.017,5100.0
2008-01-03 10:50:00,42.47,42.58,42.46,42.58,13400.0,32.017,32.0999,32.0095,32.0999,13400.0
2008-01-03 10:55:00,42.57,42.62,42.54,42.61,4900.0,32.0924,32.1301,32.0698,32.1225,4900.0
2008-01-03 11:00:00,42.62,42.67,42.59,42.63,6500.0,32.1301,32.1678,32.1075,32.1376,6500.0
2008-01-03 11:05:00,42.63,42.66,42.57,42.6,11100.0,32.1376,32.1602,32.0924,32.115,11100.0
2008-01-03 11:10:00,42.59,42.69,42.59,42.63,6300.0,32.1075,32.1828,32.1075,32.1376,6300.0
2008-01-03 11:15:00,42.6,42.61,42.56,42.58,5400.0,32.115,32.1225,32.0848,32.0999,5400.0
2008-01-03 11:20:00,42.59,42.67,42.58,42.6,6600.0,32.1075,32.1678,32.0999,32.115,6600.0
2008-01-03 11:25:00,42.6,42.7,42.59,42.63,14200.0,32.115,32.1904,32.1075,32.1376,14200.0
2008-01-03 11:30:00,42.63,42.63,42.6,42.6,7700.0,32.1376,32.1376,32.115,32.115,7700.0
2008-01-03 11:35:00,42.61,42.63,42.6,42.6,6700.0,32.1225,32.1376,32.115,32.115,6700.0
2008-01-03 11:40:00,42.61,42.62,42.59,42.6,6100.0,32.1225,32.1301,32.1075,32.115,6100.0
2008-01-03 11:45:00,42.59,42.63,42.59,42.6,8700.0,32.1075,32.1376,32.1075,32.115,8700.0
2008-01-03 11:50:00,42.61,42.7,42.6,42.68,5300.0,32.1225,32.1904,32.115,32.1753,5300.0
2008-01-03 11:55:00,42.67,42.7,42.57,42.57,14500.0,32.1678,32.1904,32.0924,32.0924,14500.0
2008-01-03 12:00:00,42.58,42.6,42.5,42.5,13500.0,32.0999,32.115,32.0396,32.0396,13500.0
2008-01-03 12:05:00,42.52,42.53,42.5,42.52,5500.0,32.0547,32.0622,32.0396,32.0547,5500.0
2008-01-03 12:10:00,42.52,42.56,42.4,42.47,54300.0,32.0547,32.0848,31.9642,32.017,54300.0
2008-01-03 12:15:00,42.46,42.46,42.39,42.42,13100.0,32.0095,32.0095,31.9567,31.9793,13100.0
2008-01-03 12:20:00,42.42,42.46,42.42,42.45,15700.0,31.9793,32.0095,31.9793,32.0019,15700.0
2008-01-03 12:25:00,42.44,42.46,42.42,42.44,13000.0,31.9944,32.0095,31.9793,31.9944,13000.0
2008-01-03 12:30:00,42.47,42.51,42.41,42.49,34200.0,32.017,32.0471,31.9718,32.0321,34200.0
2008-01-03 12:35:00,42.5,42.63,42.5,42.59,8500.0,32.0396,32.1376,32.0396,32.1075,8500.0
2008-01-03 12:40:00,42.57,42.57,42.4,42.43,9200.0,32.0924,32.0924,31.9642,31.9868,9200.0
2008-01-03 12:45:00,42.44,42.49,42.44,42.46,8100.0,31.9944,32.0321,31.9944,32.0095,8100.0
2008-01-03 12:50:00,42.47,42.82,42.47,42.49,16200.0,32.017,32.2808,32.017,32.0321,16200.0
2008-01-03 12:55:00,42.5,42.51,42.44,42.44,9800.0,32.0396,32.0471,31.9944,31.9944,9800.0
2008-01-03 13:00:00,42.44,42.45,42.41,42.43,5400.0,31.9944,32.0019,31.9718,31.9868,5400.0
2008-01-03 13:05:00,42.43,42.44,42.4,42.43,7400.0,31.9868,31.9944,31.9642,31.9868,7400.0
2008-01-03 13:10:00,42.43,42.47,42.43,42.45,8600.0,31.9868,32.017,31.9868,32.0019,8600.0
2008-01-03 13:15:00,42.45,42.45,42.35,42.42,16200.0,32.0019,32.0019,31.9265,31.9793,16200.0
2008-01-03 13:20:00,42.43,42.45,42.39,42.42,20800.0,31.9868,32.0019,31.9567,31.9793,20800.0
2008-01-03 13:25:00,42.42,42.47,42.42,42.45,18700.0,31.9793,32.017,31.9793,32.0019,18700.0
2008-01-03 13:30:00,42.45,42.61,42.45,42.61,21200.0,32.0019,32.1225,32.0019,32.1225,21200.0
2008-01-03 13:35:00,42.6,42.61,42.53,42.54,13800.0,32.115,32.1225,32.0622,32.0698,13800.0
2008-01-03 13:40:00,42.55,42.55,42.52,42.54,7800.0,32.0773,32.0773,32.0547,32.0698,7800.0
2008-01-03 13:45:00,42.53,42.59,42.53,42.59,6100.0,32.0622,32.1075,32.0622,32.1075,6100.0
2008-01-03 13:50:00,42.57,42.6,42.53,42.53,6100.0,32.0924,32.115,32.0622,32.0622,6100.0
2008-01-03 13:55:00,42.54,42.54,42.5,42.51,15900.0,32.0698,32.0698,32.0396,32.0471,15900.0
2008-01-03 14:00:00,42.5,42.53,42.49,42.53,22800.0,32.0396,32.0622,32.0321,32.0622,22800.0
2008-01-03 14:05:00,42.53,42.54,42.5,42.53,14900.0,32.0622,32.0698,32.0396,32.0622,14900.0
2008-01-03 14:10:00,42.54,42.56,42.49,42.54,21600.0,32.0698,32.0848,32.0321,32.0698,21600.0
2008-01-03 14:15:00,42.54,42.6,42.53,42.59,10300.0,32.0698,32.115,32.0622,32.1075,10300.0
2008-01-03 14:20:00,42.58,42.63,42.48,42.48,54300.0,32.0999,32.1376,32.0245,32.0245,54300.0
2008-01-03 14:25:00,42.48,42.51,42.47,42.5,82700.0,32.0245,32.0471,32.017,32.0396,82700.0
2008-01-03 14:30:00,42.49,42.51,42.49,42.5,17200.0,32.0321,32.0471,32.0321,32.0396,17200.0
2008-01-03 14:35:00,42.5,42.51,42.49,42.5,40000.0,32.0396,32.0471,32.0321,32.0396,40000.0
2008-01-03 14:40:00,42.5,42.51,42.46,42.5,15600.0,32.0396,32.0471,32.0095,32.0396,15600.0
2008-01-03 14:45:00,42.5,42.51,42.46,42.5,48900.0,32.0396,32.0471,32.0095,32.0396,48900.0
2008-01-03 14:50:00,42.5,42.5,42.44,42.44,14100.0,32.0396,32.0396,31.9944,31.9944,14100.0
2008-01-03 14:55:00,42.43,42.44,42.31,42.33,13900.0,31.9868,31.9944,31.8964,31.9114,13900.0
2008-01-03 15:00:00,42.34,42.45,42.34,42.35,13000.0,31.919,32.0019,31.919,31.9265,13000.0
2008-01-03 15:05:00,42.33,42.37,42.3,42.31,17600.0,31.9114,31.9416,31.8888,31.8964,17600.0
2008-01-03 15:10:00,42.33,42.38,42.31,42.38,9300.0,31.9114,31.9491,31.8964,31.9491,9300.0
2008-01-03 15:15:00,42.38,42.38,42.29,42.3,94300.0,31.9491,31.9491,31.8813,31.8888,94300.0
2008-01-03 15:20:00,42.29,42.37,42.28,42.31,43000.0,31.8813,31.9416,31.8738,31.8964,43000.0
2008-01-03 15:25:00,42.3,42.34,42.22,42.23,336400.0,31.8888,31.919,31.8285,31.8361,336400.0
2008-01-03 15:30:00,42.24,42.24,42.16,42.19,25000.0,31.8436,31.8436,31.7833,31.8059,25000.0
2008-01-03 15:35:00,42.18,42.18,42.09,42.18,385200.0,31.7984,31.7984,31.7305,31.7984,385200.0
2008-01-03 15:40:00,42.17,42.26,42.13,42.16,56100.0,31.7908,31.8587,31.7607,31.7833,56100.0
2008-01-03 15:45:00,42.17,42.24,42.17,42.2,23400.0,31.7908,31.8436,31.7908,31.8134,23400.0
2008-01-03 15:50:00,42.21,42.24,42.19,42.22,23800.0,31.821,31.8436,31.8059,31.8285,23800.0
2008-01-03 15:55:00,42.24,42.27,42.21,42.21,28200.0,31.8436,31.8662,31.821,31.821,28200.0
2008-01-04 09:30:00,41.88,41.88,41.65,41.77,10200.0,31.5722,31.5722,31.3988,31.4893,10200.0
2008-01-04 09:35:00,41.77,41.78,41.37,41.6,55900.0,31.4893,31.4968,31.1877,31.3611,55900.0
2008-01-04 09:40:00,41.6,41.75,41.55,41.74,33400.0,31.3611,31.4742,31.3234,31.4667,33400.0
2008-01-04 09:45:00,41.72,41.8,41.57,41.73,17400.0,31.4516,31.5119,31.3385,31.4591,17400.0
2008-01-04 09:50:00,41.69,41.76,41.67,41.69,18300.0,31.429,31.4817,31.4139,31.429,18300.0
2008-01-04 09:55:00,41.66,41.78,41.6,41.63,32500.0,31.4064,31.4968,31.3611,31.3837,32500.0
2008-01-04 10:00:00,41.64,41.69,41.58,41.63,49900.0,31.3913,31.429,31.346,31.3837,49900.0
2008-01-04 10:05:00,41.63,41.64,41.52,41.52,55900.0,31.3837,31.3913,31.3008,31.3008,55900.0
2008-01-04 10:10:00,41.49,41.57,41.48,41.55,13100.0,31.2782,31.3385,31.2707,31.3234,13100.0
2008-01-04 10:15:00,41.55,41.63,41.55,41.6,13000.0,31.3234,31.3837,31.3234,31.3611,13000.0
2008-01-04 10:20:00,41.6,41.61,41.56,41.61,97000.0,31.3611,31.3687,31.331,31.3687,97000.0
2008-01-04 10:25:00,41.6,41.61,41.52,41.52,40300.0,31.3611,31.3687,31.3008,31.3008,40300.0
2008-01-04 10:30:00,41.49,41.51,41.48,41.49,14800.0,31.2782,31.2933,31.2707,31.2782,14800.0
2008-01-04 10:35:00,41.51,41.55,41.48,41.54,16500.0,31.2933,31.3234,31.2707,31.3159,16500.0
2008-01-04 10:40:00,41.53,41.6,41.51,41.58,10200.0,31.3083,31.3611,31.2933,31.346,10200.0
2008-01-04 10:45:00,41.58,41.59,41.47,41.53,18900.0,31.346,31.3536,31.2631,31.3083,18900.0
2008-01-04 10:50:00,41.53,41.55,41.48,41.5,22200.0,31.3083,31.3234,31.2707,31.2857,22200.0
2008-01-04 10:55:00,41.51,41.55,41.5,41.54,15000.0,31.2933,31.3234,31.2857,31.3159,15000.0
2008-01-04 11:00:00,41.52,41.69,41.5,41.68,53300.0,31.3008,31.429,31.2857,31.4214,53300.0
2008-01-04 11:05:00,41.68,41.7,41.64,41.69,21100.0,31.4214,31.4365,31.3913,31.429,21100.0
2008-01-04 11:10:00,41.7,41.83,41.69,41.78,17300.0,31.4365,31.5345,31.429,31.4968,17300.0
2008-01-04 11:15:00,41.78,41.8,41.64,41.64,14200.0,31.4968,31.5119,31.3913,31.3913,14200.0
2008-01-04 11:20:00,41.66,41.72,41.65,41.71,9000.0,31.4064,31.4516,31.3988,31.444,9000.0
2008-01-04 11:25:00,41.73,41.83,41.72,41.78,14100.0,31.4591,31.5345,31.4516,31.4968,14100.0
2008-01-04 11:30:00,41.8,41.89,41.74,41.74,30600.0,31.5119,31.5797,31.4667,31.4667,30600.0
2008-01-04 11:35:00,41.73,41.73,41.47,41.47,37100.0,31.4591,31.4591,31.2631,31.2631,37100.0
2008-01-04 11:40:00,41.48,41.55,41.47,41.55,12800.0,31.2707,31.3234,31.2631,31.3234,12800.0
2008-01-04 11:45:00,41.55,41.56,41.53,41.55,3800.0,31.3234,31.331,31.3083,31.3234,3800.0
2008-01-04 11:50:00,41.56,41.65,41.56,41.6,12500.0,31.331,31.3988,31.331,31.3611,12500.0
2008-01-04 11:55:00,41.6,41.6,41.57,41.58,4100.0,31.3611,31.3611,31.3385,31.346,4100.0
2008-01-04 12:00:00,41.58,41.58,41.54,41.55,7400.0,31.346,31.346,31.3159,31.3234,7400.0
2008-01-04 12:05:00,41.55,41.64,41.53,41.64,13100.0,31.3234,31.3913,31.3083,31.3913,13100.0
2008-01-04 12:10:00,41.65,41.75,41.65,41.74,10400.0,31.3988,31.4742,31.3988,31.4667,10400.0
2008-01-04 12:15:00,41.74,41.74,41.59,41.64,124200.0,31.4667,31.4667,31.3536,31.3913,124200.0
2008-01-04 12:20:00,41.64,41.65,41.53,41.64,25200.0,31.3913,31.3988,31.3083,31.3913,25200.0
2008-01-04 12:25:00,41.64,41.71,41.63,41.63,10700.0,31.3913,31.444,31.3837,31.3837,10700.0
2008-01-04 12:30:00,41.63,41.74,41.62,41.62,22900.0,31.3837,31.4667,31.3762,31.3762,22900.0
2008-01-04 12:35:00,41.63,41.72,41.63,41.72,8300.0,31.3837,31.4516,31.3837,31.4516,8300.0
2008-01-04 12:40:00,41.72,41.76,41.72,41.75,6300.0,31.4516,31.4817,31.4516,31.4742,6300.0
2008-01-04 12:45:00,41.75,41.75,41.67,41.7,10200.0,31.4742,31.4742,31.4139,31.4365,10200.0
2008-01-04 12:50:00,41.7,41.7,41.49,41.5,18400.0,31.4365,31.4365,31.2782,31.2857,18400.0
2008-01-04 12:55:00,41.49,41.52,41.48,41.48,33900.0,31.2782,31.3008,31.2707,31.2707,33900.0
2008-01-04 13:00:00,41.48,41.49,41.4,41.41,18300.0,31.2707,31.2782,31.2103,31.2179,18300.0
2008-01-04 13:05:00,41.41,41.43,41.4,41.41,6700.0,31.2179,31.233,31.2103,31.2179,6700.0
2008-01-04 13:10:00,41.41,41.44,41.38,41.38,13800.0,31.2179,31.2405,31.1953,31.1953,13800.0
2008-01-04 13:15:00,41.38,41.45,41.38,41.43,8900.0,31.1953,31.248,31.1953,31.233,8900.0
2008-01-04 13:20:00,41.43,41.43,41.37,41.39,9500.0,31.233,31.233,31.1877,31.2028,9500.0
2008-01-04 13:25:00,41.38,41.4,41.35,41.39,19500.0,31.1953,31.2103,31.1727,31.2028,19500.0
2008-01-04 13:30:00,41.39,41.42,41.39,41.41,7800.0,31.2028,31.2254,31.2028,31.2179,7800.0
2008-01-04 13:35:00,41.4,41.41,41.24,41.27,25800.0,31.2103,31.2179,31.0897,31.1123,25800.0
2008-01-04 13:40:00,41.25,41.29,41.23,41.26,15900.0,31.0973,31.1274,31.0822,31.1048,15900.0
2008-01-04 13:45:00,41.26,41.31,41.26,41.31,13200.0,31.1048,31.1425,31.1048,31.1425,13200.0
2008-01-04 13:50:00,41.31,41.47,41.31,41.45,15500.0,31.1425,31.2631,31.1425,31.248,15500.0
2008-01-04 13:55:00,41.46,41.51,41.45,41.51,8000.0,31.2556,31.2933,31.248,31.2933,8000.0
2008-01-04 14:00:00,41.5,41.5,41.33,41.35,14900.0,31.2857,31.2857,31.1576,31.1727,14900.0
2008-01-04 14:05:00,41.35,41.39,41.31,41.36,7100.0,31.1727,31.2028,31.1425,31.1802,7100.0
2008-01-04 14:10:00,41.36,41.45,41.31,41.44,31200.0,31.1802,31.248,31.1425,31.2405,31200.0
2008-01-04 14:15:00,41.43,41.5,41.41,41.49,30200.0,31.233,31.2857,31.2179,31.2782,30200.0
2008-01-04 14:20:00,41.5,41.5,41.44,41.47,28800.0,31.2857,31.2857,31.2405,31.2631,28800.0
2008-01-04 14:25:00,41.47,41.5,41.45,41.49,14800.0,31.2631,31.2857,31.248,31.2782,14800.0
2008-01-04 14:30:00,41.49,41.51,41.47,41.5,29100.0,31.2782,31.2933,31.2631,31.2857,29100.0
2008-01-04 14:35:00,41.5,41.5,41.36,41.41,24700.0,31.2857,31.2857,31.1802,31.2179,24700.0
2008-01-04 14:40:00,41.41,41.49,41.39,41.46,36100.0,31.2179,31.2782,31.2028,31.2556,36100.0
2008-01-04 14:45:00,41.47,41.51,41.42,41.49,30500.0,31.2631,31.2933,31.2254,31.2782,30500.0
2008-01-04 14:50:00,41.49,41.5,41.37,41.37,26600.0,31.2782,31.2857,31.1877,31.1877,26600.0
2008-01-04 14:55:00,41.38,41.48,41.36,41.46,16700.0,31.1953,31.2707,31.1802,31.2556,16700.0
2008-01-04 15:00:00,41.47,41.5,41.39,41.46,44700.0,31.2631,31.2857,31.2028,31.2556,44700.0
2008-01-04 15:05:00,41.46,41.49,41.41,41.46,24700.0,31.2556,31.2782,31.2179,31.2556,24700.0
2008-01-04 15:10:00,41.46,41.48,41.34,41.36,52500.0,31.2556,31.2707,31.1651,31.1802,52500.0
2008-01-04 15:15:00,41.36,41.42,41.3,41.38,38600.0,31.1802,31.2254,31.135,31.1953,38600.0
2008-01-04 15:20:00,41.37,41.4,41.33,41.33,42400.0,31.1877,31.2103,31.1576,31.1576,42400.0
2008-01-04 15:25:00,41.34,41.52,41.33,41.46,111300.0,31.1651,31.3008,31.1576,31.2556,111300.0
2008-01-04 15:30:00,41.48,41.52,41.44,41.46,56200.0,31.2707,31.3008,31.2405,31.2556,56200.0
2008-01-04 15:35:00,41.46,41.62,41.46,41.56,53100.0,31.2556,31.3762,31.2556,31.331,53100.0
2008-01-04 15:40:00,41.56,41.57,41.4,41.41,37700.0,31.331,31.3385,31.2103,31.2179,37700.0
2008-01-04 15:45:00,41.42,41.45,41.3,41.3,39200.0,31.2254,31.248,31.135,31.135,39200.0
2008-01-04 15:50:00,41.3,41.4,41.3,41.32,32200.0,31.135,31.2103,31.135,31.15,32200.0
2008-01-04 15:55:00,41.31,41.42,41.31,41.4,39200.0,31.1425,31.2254,31.1425,31.2103,39200.0
2008-01-07 09:30:00,41.42,41.82,41.42,41.79,26000.0,31.2254,31.527,31.2254,31.5044,26000.0
2008-01-07 09:35:00,41.79,41.79,41.51,41.51,24400.0,31.5044,31.5044,31.2933,31.2933,24400.0
2008-01-07 09:40:00,41.5,41.55,41.34,41.4,22300.0,31.2857,31.3234,31.1651,31.2103,22300.0
2008-01-07 09:45:00,41.41,41.55,41.33,41.33,33700.0,31.2179,31.3234,31.1576,31.1576,33700.0
2008-01-07 09:50:00,41.34,41.46,41.34,41.36,13400.0,31.1651,31.2556,31.1651,31.1802,13400.0
2008-01-07 09:55:00,41.35,41.45,41.35,41.39,26500.0,31.1727,31.248,31.1727,31.2028,26500.0
2008-01-07 10:00:00,41.39,41.39,41.28,41.33,35000.0,31.2028,31.2028,31.1199,31.1576,35000.0
2008-01-07 10:05:00,41.33,41.36,41.25,41.31,31200.0,31.1576,31.1802,31.0973,31.1425,31200.0
2008-01-07 10:10:00,41.32,41.32,41.07,41.12,13900.0,31.15,31.15,30.9616,30.9993,13900.0
2008-01-07 10:15:00,41.13,41.25,41.11,41.11,11700.0,31.0068,31.0973,30.9917,30.9917,11700.0
2008-01-07 10:20:00,41.12,41.19,41.06,41.11,19200.0,30.9993,31.052,30.954,30.9917,19200.0
2008-01-07 10:25:00,41.11,41.14,41.08,41.1,27500.0,30.9917,31.0143,30.9691,30.9842,27500.0
2008-01-07 10:30:00,41.1,41.1,40.91,40.96,33600.0,30.9842,30.9842,30.8409,30.8786,33600.0
2008-01-07 10:35:00,40.98,41.06,40.95,41.06,72600.0,30.8937,30.954,30.8711,30.954,72600.0
2008-01-07 10:40:00,41.1,41.1,40.99,41.0,67800.0,30.9842,30.9842,30.9013,30.9088,67800.0
2008-01-07 10:45:00,41.0,41.01,40.93,40.99,47200.0,30.9088,30.9163,30.856,30.9013,47200.0
2008-01-07 10:50:00,40.99,41.0,40.95,40.96,14900.0,30.9013,30.9088,30.8711,30.8786,14900.0
2008-01-07 10:55:00,40.98,41.0,40.98,40.98,7000.0,30.8937,30.9088,30.8937,30.8937,7000.0
2008-01-07 11:00:00,40.98,41.0,40.97,40.97,21500.0,30.8937,30.9088,30.8862,30.8862,21500.0
2008-01-07 11:05:00,40.97,40.99,40.97,40.99,22400.0,30.8862,30.9013,30.8862,30.9013,22400.0
2008-01-07 11:10:00,41.0,41.0,40.92,40.93,17800.0,30.9088,30.9088,30.8485,30.856,17800.0
2008-01-07 11:15:00,40.95,40.95,40.92,40.93,5900.0,30.8711,30.8711,30.8485,30.856,5900.0
2008-01-07 11:20:00,40.93,40.95,40.91,40.92,10000.0,30.856,30.8711,30.8409,30.8485,10000.0
2008-01-07 11:25:00,40.91,40.96,40.91,40.91,10600.0,30.8409,30.8786,30.8409,30.8409,10600.0
2008-01-07 11:30:00,40.92,40.96,40.9,40.96,14700.0,30.8485,30.8786,30.8334,30.8786,14700.0
2008-01-07 11:35:00,40.95,40.96,40.94,40.94,15500.0,30.8711,30.8786,30.8636,30.8636,15500.0
2008-01-07 11:40:00,40.95,40.98,40.94,40.96,26000.0,30.8711,30.8937,30.8636,30.8786,26000.0
2008-01-07 11:45:00,40.96,41.0,40.95,40.96,25200.0,30.8786,30.9088,30.8711,30.8786,25200.0
2008-01-07 11:50:00,40.95,41.01,40.88,40.91,42000.0,30.8711,30.9163,30.8183,30.8409,42000.0
2008-01-07 11:55:00,40.92,41.0,40.83,40.85,26400.0,30.8485,30.9088,30.7806,30.7957,26400.0
2008-01-07 12:00:00,40.85,40.88,40.75,40.8,43000.0,30.7957,30.8183,30.7203,30.758,43000.0
2008-01-07 12:05:00,40.8,40.84,40.73,40.81,54000.0,30.758,30.7882,30.7053,30.7656,54000.0
2008-01-07 12:10:00,40.81,40.85,40.8,40.83,18300.0,30.7656,30.7957,30.758,30.7806,18300.0
2008-01-07 12:15:00,40.83,40.84,40.72,40.75,32100.0,30.7806,30.7882,30.6977,30.7203,32100.0
2008-01-07 12:20:00,40.75,40.77,40.74,40.75,122100.0,30.7203,30.7354,30.7128,30.7203,122100.0
2008-01-07 12:25:00,40.74,40.76,40.71,40.71,15100.0,30.7128,30.7279,30.6902,30.6902,15100.0
2008-01-07 12:30:00,40.72,40.72,40.61,40.61,22100.0,30.6977,30.6977,30.6148,30.6148,22100.0
2008-01-07 12:35:00,40.61,40.66,40.58,40.64,54000.0,30.6148,30.6525,30.5922,30.6374,54000.0
2008-01-07 12:40:00,40.64,40.66,40.5,40.54,67500.0,30.6374,30.6525,30.5319,30.562,67500.0
2008-01-07 12:45:00,40.56,40.67,40.55,40.66,10600.0,30.5771,30.66,30.5696,30.6525,10600.0
2008-01-07 12:50:00,40.67,40.74,40.65,40.7,15500.0,30.66,30.7128,30.6449,30.6826,15500.0
2008-01-07 12:55:00,40.71,40.71,40.57,40.58,29300.0,30.6902,30.6902,30.5846,30.5922,29300.0
2008-01-07 13:00:00,40.56,40.62,40.56,40.6,25600.0,30.5771,30.6223,30.5771,30.6072,25600.0
2008-01-07 13:05:00,40.6,40.63,40.59,40.61,21500.0,30.6072,30.6299,30.5997,30.6148,21500.0
2008-01-07 13:10:00,40.6,40.61,40.56,40.58,17700.0,30.6072,30.6148,30.5771,30.5922,17700.0
2008-01-07 13:15:00,40.57,40.58,40.43,40.47,38200.0,30.5846,30.5922,30.4791,30.5092,38200.0
2008-01-07 13:20:00,40.47,40.5,40.4,40.4,49300.0,30.5092,30.5319,30.4565,30.4565,49300.0
2008-01-07 13:25:00,40.4,40.4,40.21,40.35,68200.0,30.4565,30.4565,30.3132,30.4188,68200.0
2008-01-07 13:30:00,40.35,40.42,40.33,40.42,33800.0,30.4188,30.4716,30.4037,30.4716,33800.0
2008-01-07 13:35:00,40.41,40.51,40.39,40.47,116000.0,30.464,30.5394,30.4489,30.5092,116000.0
2008-01-07 13:40:00,40.47,40.49,40.4,40.42,51800.0,30.5092,30.5243,30.4565,30.4716,51800.0
2008-01-07 13:45:00,40.42,40.45,40.39,40.42,37800.0,30.4716,30.4942,30.4489,30.4716,37800.0
2008-01-07 13:50:00,40.42,40.43,40.28,40.36,151400.0,30.4716,30.4791,30.366,30.4263,151400.0
2008-01-07 13:55:00,40.36,40.51,40.34,40.39,96800.0,30.4263,30.5394,30.4112,30.4489,96800.0
2008-01-07 14:00:00,40.39,40.41,40.35,40.39,86500.0,30.4489,30.464,30.4188,30.4489,86500.0
2008-01-07 14:05:00,40.39,40.41,40.31,40.32,34500.0,30.4489,30.464,30.3886,30.3962,34500.0
2008-01-07 14:10:00,40.31,40.32,40.11,40.15,61500.0,30.3886,30.3962,30.2378,30.268,61500.0
2008-01-07 14:15:00,40.16,40.25,40.16,40.23,22500.0,30.2755,30.3434,30.2755,30.3283,22500.0
2008-01-07 14:20:00,40.22,40.41,40.22,40.39,91200.0,30.3208,30.464,30.3208,30.4489,91200.0
2008-01-07 14:25:00,40.38,40.42,40.26,40.29,29500.0,30.4414,30.4716,30.3509,30.3735,29500.0
2008-01-07 14:30:00,40.28,40.31,40.26,40.29,17800.0,30.366,30.3886,30.3509,30.3735,17800.0
2008-01-07 14:35:00,40.3,40.4,40.28,40.38,53800.0,30.3811,30.4565,30.366,30.4414,53800.0
2008-01-07 14:40:00,40.37,40.38,40.31,40.31,40700.0,30.4339,30.4414,30.3886,30.3886,40700.0
2008-01-07 14:45:00,40.31,40.34,40.29,40.3,58600.0,30.3886,30.4112,30.3735,30.3811,58600.0
2008-01-07 14:50:00,40.3,40.35,40.29,40.32,36000.0,30.3811,30.4188,30.3735,30.3962,36000.0
2008-01-07 14:55:00,40.32,40.39,40.32,40.38,37100.0,30.3962,30.4489,30.3962,30.4414,37100.0
2008-01-07 15:00:00,40.38,40.38,40.34,40.35,23800.0,30.4414,30.4414,30.4112,30.4188,23800.0
2008-01-07 15:05:00,40.36,40.37,40.32,40.35,84000.0,30.4263,30.4339,30.3962,30.4188,84000.0
2008-01-07 15:10:00,40.36,40.91,40.32,40.32,34900.0,30.4263,30.8409,30.3962,30.3962,34900.0
2008-01-07 15:15:00,40.31,40.39,40.2,40.2,45200.0,30.3886,30.4489,30.3057,30.3057,45200.0
2008-01-07 15:20:00,40.2,40.3,40.2,40.24,32300.0,30.3057,30.3811,30.3057,30.3359,32300.0
2008-01-07 15:25:00,40.25,40.31,40.2,40.25,92900.0,30.3434,30.3886,30.3057,30.3434,92900.0
2008-01-07 15:30:00,40.25,40.26,40.23,40.23,299100.0,30.3434,30.3509,30.3283,30.3283,299100.0
2008-01-07 15:35:00,40.25,40.26,40.18,40.18,73500.0,30.3434,30.3509,30.2906,30.2906,73500.0
2008-01-07 15:40:00,40.18,40.2,40.14,40.19,81200.0,30.2906,30.3057,30.2605,30.2982,81200.0
2008-01-07 15:45:00,40.19,40.22,40.11,40.13,141800.0,30.2982,30.3208,30.2378,30.2529,141800.0
2008-01-07 15:50:00,40.13,40.2,40.09,40.1,180700.0,30.2529,30.3057,30.2228,30.2303,180700.0
2008-01-07 15:55:00,40.09,40.23,40.08,40.12,159100.0,30.2228,30.3283,30.2152,30.2454,159100.0
2008-01-08 09:30:00,40.01,40.73,40.01,40.14,42600.0,30.1625,30.7053,30.1625,30.2605,42600.0
2008-01-08 09:35:00,40.14,40.2,40.01,40.11,121200.0,30.2605,30.3057,30.1625,30.2378,121200.0
2008-01-08 09:40:00,40.11,40.15,40.0,40.0,60400.0,30.2378,30.268,30.1549,30.1549,60400.0
2008-01-08 09:45:00,40.0,40.07,40.0,40.01,56400.0,30.1549,30.2077,30.1549,30.1625,56400.0
2008-01-08 09:50:00,40.0,40.05,39.83,39.95,191400.0,30.1549,30.1926,30.0268,30.1172,191400.0
2008-01-08 09:55:00,39.94,39.95,39.93,39.94,49800.0,30.1097,30.1172,30.1022,30.1097,49800.0
2008-01-08 10:00:00,39.94,39.95,39.4,39.88,419500.0,30.1097,30.1172,29.7026,30.0645,419500.0
2008-01-08 10:05:00,39.89,39.95,39.81,39.83,50800.0,30.072,30.1172,30.0117,30.0268,50800.0
2008-01-08 10:10:00,39.83,39.92,39.69,39.8,66900.0,30.0268,30.0946,29.9212,30.0041,66900.0
2008-01-08 10:15:00,39.8,39.9,39.79,39.8,54400.0,30.0041,30.0795,29.9966,30.0041,54400.0
2008-01-08 10:20:00,39.82,39.95,39.8,39.89,52000.0,30.0192,30.1172,30.0041,30.072,52000.0
2008-01-08 10:25:00,39.89,39.9,39.79,39.8,53800.0,30.072,30.0795,29.9966,30.0041,53800.0
2008-01-08 10:30:00,39.79,39.84,39.77,39.8,99600.0,29.9966,30.0343,29.9815,30.0041,99600.0
2008-01-08 10:35:00,39.8,39.94,39.77,39.91,51700.0,30.0041,30.1097,29.9815,30.0871,51700.0
2008-01-08 10:40:00,39.91,39.93,39.88,39.88,37300.0,30.0871,30.1022,30.0645,30.0645,37300.0
2008-01-08 10:45:00,39.87,39.87,39.61,39.67,100500.0,30.0569,30.0569,29.8609,29.9061,100500.0
2008-01-08 10:50:00,39.67,39.73,39.67,39.71,41900.0,29.9061,29.9514,29.9061,29.9363,41900.0
2008-01-08 10:55:00,39.72,39.72,39.7,39.71,30400.0,29.9438,29.9438,29.9288,29.9363,30400.0
2008-01-08 11:00:00,39.71,39.85,39.7,39.83,68600.0,29.9363,30.0418,29.9288,30.0268,68600.0
2008-01-08 11:05:00,39.81,39.83,39.71,39.74,63000.0,30.0117,30.0268,29.9363,29.9589,63000.0
2008-01-08 11:10:00,39.74,39.76,39.66,39.66,32600.0,29.9589,29.974,29.8986,29.8986,32600.0
2008-01-08 11:15:00,39.66,39.74,39.6,39.7,31600.0,29.8986,29.9589,29.8534,29.9288,31600.0
2008-01-08 11:20:00,39.69,39.76,39.64,39.69,26500.0,29.9212,29.974,29.8835,29.9212,26500.0
2008-01-08 11:25:00,39.69,39.73,39.54,39.67,50600.0,29.9212,29.9514,29.8081,29.9061,50600.0
2008-01-08 11:30:00,39.65,39.65,39.36,39.38,73100.0,29.8911,29.8911,29.6724,29.6875,73100.0
2008-01-08 11:35:00,39.38,39.54,39.19,39.4,118100.0,29.6875,29.8081,29.5443,29.7026,118100.0
2008-01-08 11:40:00,39.4,39.43,39.3,39.35,90200.0,29.7026,29.7252,29.6272,29.6649,90200.0
2008-01-08 11:45:00,39.36,39.36,39.03,39.07,187400.0,29.6724,29.6724,29.4237,29.4538,187400.0
2008-01-08 11:50:00,39.08,39.21,39.03,39.21,95900.0,29.4614,29.5594,29.4237,29.5594,95900.0
2008-01-08 11:55:00,39.23,39.46,39.19,39.34,100200.0,29.5744,29.7478,29.5443,29.6574,100200.0
2008-01-08 12:00:00,39.34,39.35,39.15,39.19,75000.0,29.6574,29.6649,29.5141,29.5443,75000.0
2008-01-08 12:05:00,39.19,39.3,39.15,39.29,191300.0,29.5443,29.6272,29.5141,29.6197,191300.0
2008-01-08 12:10:00,39.29,39.45,39.25,39.38,157400.0,29.6197,29.7403,29.5895,29.6875,157400.0
2008-01-08 12:15:00,39.39,39.4,39.2,39.34,59600.0,29.6951,29.7026,29.5518,29.6574,59600.0
2008-01-08 12:20:00,39.34,39.44,39.34,39.42,88900.0,29.6574,29.7328,29.6574,29.7177,88900.0
2008-01-08 12:25:00,39.41,39.44,39.36,39.43,71400.0,29.7101,29.7328,29.6724,29.7252,71400.0
2008-01-08 12:30:00,39.42,39.51,39.4,39.4,74400.0,29.7177,29.7855,29.7026,29.7026,74400.0
2008-01-08 12:35:00,39.4,39.53,39.37,39.48,356200.0,29.7026,29.8006,29.68,29.7629,356200.0
2008-01-08 12:40:00,39.48,39.55,39.47,39.53,110800.0,29.7629,29.8157,29.7554,29.8006,110800.0
2008-01-08 12:45:00,39.52,39.57,39.4,39.5,192800.0,29.7931,29.8308,29.7026,29.778,192800.0
2008-01-08 12:50:00,39.52,39.65,39.5,39.65,148100.0,29.7931,29.8911,29.778,29.8911,148100.0
2008-01-08 12:55:00,39.65,39.7,39.6,39.6,52200.0,29.8911,29.9288,29.8534,29.8534,52200.0
2008-01-08 13:00:00,39.6,39.62,39.55,39.56,59900.0,29.8534,29.8685,29.8157,29.8232,59900.0
2008-01-08 13:05:00,39.55,39.73,39.55,39.69,104000.0,29.8157,29.9514,29.8157,29.9212,104000.0
2008-01-08 13:10:00,39.69,39.73,39.54,39.63,51400.0,29.9212,29.9514,29.8081,29.876,51400.0
2008-01-08 13:15:00,39.66,39.72,39.63,39.7,36200.0,29.8986,29.9438,29.876,29.9288,36200.0
2008-01-08 13:20:00,39.69,39.7,39.66,39.67,20600.0,29.9212,29.9288,29.8986,29.9061,20600.0
2008-01-08 13:25:00,39.66,39.73,39.65,39.69,184200.0,29.8986,29.9514,29.8911,29.9212,184200.0
2008-01-08 13:30:00,39.7,39.75,39.65,39.73,29500.0,29.9288,29.9665,29.8911,29.9514,29500.0
2008-01-08 13:35:00,39.73,39.84,39.7,39.79,1593400.0,29.9514,30.0343,29.9288,29.9966,1593400.0
2008-01-08 13:40:00,39.79,39.91,39.77,39.82,123700.0,29.9966,30.0871,29.9815,30.0192,123700.0
2008-01-08 13:45:00,39.81,40.03,39.79,39.97,129300.0,30.0117,30.1775,29.9966,30.1323,129300.0
2008-01-08 13:50:00,39.96,40.05,39.96,40.0,95800.0,30.1248,30.1926,30.1248,30.1549,95800.0
2008-01-08 13:55:00,40.0,40.0,39.93,39.96,47800.0,30.1549,30.1549,30.1022,30.1248,47800.0
2008-01-08 14:00:00,39.95,39.98,39.93,39.97,42200.0,30.1172,30.1398,30.1022,30.1323,42200.0
2008-01-08 14:05:00,39.97,39.97,39.75,39.79,82400.0,30.1323,30.1323,29.9665,29.9966,82400.0
2008-01-08 14:10:00,39.8,39.88,39.78,39.86,27300.0,30.0041,30.0645,29.9891,30.0494,27300.0
2008-01-08 14:15:00,39.87,39.92,39.82,39.86,45800.0,30.0569,30.0946,30.0192,30.0494,45800.0
2008-01-08 14:20:00,39.89,39.98,39.85,39.87,37900.0,30.072,30.1398,30.0418,30.0569,37900.0
2008-01-08 14:25:00,39.87,40.02,39.85,40.0,201600.0,30.0569,30.17,30.0418,30.1549,201600.0
2008-01-08 14:30:00,40.0,40.0,39.83,39.83,87900.0,30.1549,30.1549,30.0268,30.0268,87900.0
2008-01-08 14:35:00,39.85,39.9,39.83,39.84,578800.0,30.0418,30.0795,30.0268,30.0343,578800.0
2008-01-08 14:40:00,39.85,39.94,39.84,39.9,118600.0,30.0418,30.1097,30.0343,30.0795,118600.0
2008-01-08 14:45:00,39.9,39.93,39.83,39.88,56900.0,30.0795,30.1022,30.0268,30.0645,56900.0
2008-01-08 14:50:00,39.89,39.9,39.74,39.75,115000.0,30.072,30.0795,29.9589,29.9665,115000.0
2008-01-08 14:55:00,39.78,39.85,39.73,39.75,54100.0,29.9891,30.0418,29.9514,29.9665,54100.0
2008-01-08 15:00:00,39.75,39.81,39.69,39.71,46000.0,29.9665,30.0117,29.9212,29.9363,46000.0
2008-01-08 15:05:00,39.71,39.88,39.71,39.88,39300.0,29.9363,30.0645,29.9363,30.0645,39300.0
2008-01-08 15:10:00,39.85,39.87,39.76,39.8,56600.0,30.0418,30.0569,29.974,30.0041,56600.0
2008-01-08 15:15:00,39.81,39.92,39.65,39.65,71200.0,30.0117,30.0946,29.8911,29.8911,71200.0
2008-01-08 15:20:00,39.66,39.71,39.5,39.53,89900.0,29.8986,29.9363,29.778,29.8006,89900.0
2008-01-08 15:25:00,39.53,39.64,39.5,39.62,87700.0,29.8006,29.8835,29.778,29.8685,87700.0
2008-01-08 15:30:00,39.62,39.63,39.48,39.57,67300.0,29.8685,29.876,29.7629,29.8308,67300.0
2008-01-08 15:35:00,39.58,39.7,39.45,39.47,90900.0,29.8383,29.9288,29.7403,29.7554,90900.0
2008-01-08 15:40:00,39.46,39.55,39.41,39.51,73400.0,29.7478,29.8157,29.7101,29.7855,73400.0
2008-01-08 15:45:00,39.5,39.5,39.34,39.42,105400.0,29.778,29.778,29.6574,29.7177,105400.0
2008-01-08 15:50:00,39.42,39.55,39.26,39.55,110500.0,29.7177,29.8157,29.5971,29.8157,110500.0
2008-01-08 15:55:00,39.56,39.58,39.4,39.48,192300.0,29.8232,29.8383,29.7026,29.7629,192300.0
2008-01-09 09:30:00,39.27,39.96,39.27,39.94,17600.0,29.6046,30.1248,29.6046,30.1097,17600.0
2008-01-09 09:35:00,39.94,40.13,39.92,39.97,41600.0,30.1097,30.2529,30.0946,30.1323,41600.0
2008-01-09 09:40:00,39.92,40.0,39.74,39.78,41600.0,30.0946,30.1549,29.9589,29.9891,41600.0
2008-01-09 09:45:00,39.78,39.83,39.7,39.75,37700.0,29.9891,30.0268,29.9288,29.9665,37700.0
2008-01-09 09:50:00,39.75,39.76,39.5,39.65,43700.0,29.9665,29.974,29.778,29.8911,43700.0
2008-01-09 09:55:00,39.64,39.78,39.55,39.75,37100.0,29.8835,29.9891,29.8157,29.9665,37100.0
2008-01-09 10:00:00,39.75,39.8,39.68,39.75,41800.0,29.9665,30.0041,29.9137,29.9665,41800.0
2008-01-09 10:05:00,39.74,39.87,39.69,39.81,52200.0,29.9589,30.0569,29.9212,30.0117,52200.0
2008-01-09 10:10:00,39.81,39.92,39.78,39.88,58700.0,30.0117,30.0946,29.9891,30.0645,58700.0
2008-01-09 10:15:00,39.89,40.0,39.8,40.0,26700.0,30.072,30.1549,30.0041,30.1549,26700.0
2008-01-09 10:20:00,40.0,40.0,39.94,39.98,26600.0,30.1549,30.1549,30.1097,30.1398,26600.0
2008-01-09 10:25:00,39.97,39.98,39.87,39.98,47500.0,30.1323,30.1398,30.0569,30.1398,47500.0
2008-01-09 10:30:00,39.98,40.0,39.92,39.92,30200.0,30.1398,30.1549,30.0946,30.0946,30200.0
2008-01-09 10:35:00,39.93,40.0,39.92,39.98,21500.0,30.1022,30.1549,30.0946,30.1398,21500.0
2008-01-09 10:40:00,39.98,40.02,39.94,39.94,52200.0,30.1398,30.17,30.1097,30.1097,52200.0
2008-01-09 10:45:00,39.94,40.0,39.94,39.98,26800.0,30.1097,30.1549,30.1097,30.1398,26800.0
2008-01-09 10:50:00,39.99,40.01,39.98,39.99,53300.0,30.1474,30.1625,30.1398,30.1474,53300.0
2008-01-09 10:55:00,39.99,40.0,39.89,39.98,26400.0,30.1474,30.1549,30.072,30.1398,26400.0
2008-01-09 11:00:00,39.98,39.98,39.89,39.89,15400.0,30.1398,30.1398,30.072,30.072,15400.0
2008-01-09 11:05:00,39.85,39.88,39.78,39.84,12100.0,30.0418,30.0645,29.9891,30.0343,12100.0
2008-01-09 11:10:00,39.83,39.83,39.7,39.78,14700.0,30.0268,30.0268,29.9288,29.9891,14700.0
2008-01-09 11:15:00,39.77,39.81,39.52,39.52,27700.0,29.9815,30.0117,29.7931,29.7931,27700.0
2008-01-09 11:20:00,39.53,39.57,39.45,39.57,35800.0,29.8006,29.8308,29.7403,29.8308,35800.0
2008-01-09 11:25:00,39.55,39.64,39.5,39.51,12800.0,29.8157,29.8835,29.778,29.7855,12800.0
2008-01-09 11:30:00,39.53,39.53,39.45,39.51,21700.0,29.8006,29.8006,29.7403,29.7855,21700.0
2008-01-09 11:35:00,39.52,39.67,39.52,39.66,11200.0,29.7931,29.9061,29.7931,29.8986,11200.0
2008-01-09 11:40:00,39.65,39.65,39.57,39.59,10600.0,29.8911,29.8911,29.8308,29.8458,10600.0
2008-01-09 11:45:00,39.59,39.62,39.51,39.57,24600.0,29.8458,29.8685,29.7855,29.8308,24600.0
2008-01-09 11:50:00,39.55,39.55,39.47,39.54,28400.0,29.8157,29.8157,29.7554,29.8081,28400.0
2008-01-09 11:55:00,39.54,39.58,39.5,39.5,12300.0,29.8081,29.8383,29.778,29.778,12300.0
2008-01-09 12:00:00,39.5,39.51,39.39,39.47,42100.0,29.778,29.7855,29.6951,29.7554,42100.0
2008-01-09 12:05:00,39.47,39.51,39.4,39.45,30600.0,29.7554,29.7855,29.7026,29.7403,30600.0
2008-01-09 12:10:00,39.45,39.5,39.45,39.45,28900.0,29.7403,29.778,29.7403,29.7403,28900.0
2008-01-09 12:15:00,39.44,39.48,39.36,39.44,22900.0,29.7328,29.7629,29.6724,29.7328,22900.0
2008-01-09 12:20:00,39.45,39.47,39.4,39.45,29900.0,29.7403,29.7554,29.7026,29.7403,29900.0
2008-01-09 12:25:00,39.45,39.48,39.43,39.45,13900.0,29.7403,29.7629,29.7252,29.7403,13900.0
2008-01-09 12:30:00,39.45,39.46,39.45,39.46,18900.0,29.7403,29.7478,29.7403,29.7478,18900.0
2008-01-09 12:35:00,39.45,39.47,39.45,39.46,11900.0,29.7403,29.7554,29.7403,29.7478,11900.0
2008-01-09 12:40:00,39.46,39.46,39.33,39.34,14900.0,29.7478,29.7478,29.6498,29.6574,14900.0
2008-01-09 12:45:00,39.33,39.35,39.26,39.34,24400.0,29.6498,29.6649,29.5971,29.6574,24400.0
2008-01-09 12:50:00,39.35,39.45,39.35,39.41,10200.0,29.6649,29.7403,29.6649,29.7101,10200.0
2008-01-09 12:55:00,39.41,39.45,39.4,39.45,26700.0,29.7101,29.7403,29.7026,29.7403,26700.0
2008-01-09 13:00:00,39.46,39.48,39.44,39.45,7700.0,29.7478,29.7629,29.7328,29.7403,7700.0
2008-01-09 13:05:00,39.45,39.47,39.45,39.47,7000.0,29.7403,29.7554,29.7403,29.7554,7000.0
2008-01-09 13:10:00,39.47,39.47,39.43,39.43,10400.0,29.7554,29.7554,29.7252,29.7252,10400.0
2008-01-09 13:15:00,39.45,39.45,39.32,39.32,19500.0,29.7403,29.7403,29.6423,29.6423,19500.0
2008-01-09 13:20:00,39.31,39.32,39.28,39.31,29400.0,29.6348,29.6423,29.6121,29.6348,29400.0
2008-01-09 13:25:00,39.31,39.32,39.26,39.29,15600.0,29.6348,29.6423,29.5971,29.6197,15600.0
2008-01-09 13:30:00,39.3,39.3,39.19,39.19,20400.0,29.6272,29.6272,29.5443,29.5443,20400.0
2008-01-09 13:35:00,39.19,39.22,39.13,39.16,10900.0,29.5443,29.5669,29.4991,29.5217,10900.0
2008-01-09 13:40:00,39.16,39.22,39.12,39.14,29700.0,29.5217,29.5669,29.4915,29.5066,29700.0
2008-01-09 13:45:00,39.13,39.13,38.92,39.0,119000.0,29.4991,29.4991,29.3407,29.4011,119000.0
2008-01-09 13:50:00,39.0,39.0,38.84,38.88,181500.0,29.4011,29.4011,29.2804,29.3106,181500.0
2008-01-09 13:55:00,38.88,38.91,38.81,38.83,93800.0,29.3106,29.3332,29.2578,29.2729,93800.0
2008-01-09 14:00:00,38.83,38.84,38.77,38.77,100100.0,29.2729,29.2804,29.2277,29.2277,100100.0
2008-01-09 14:05:00,38.78,38.78,38.58,38.61,54100.0,29.2352,29.2352,29.0844,29.107,54100.0
2008-01-09 14:10:00,38.61,38.63,38.28,38.52,117200.0,29.107,29.1221,28.8583,29.0392,117200.0
2008-01-09 14:15:00,38.52,38.63,38.47,38.62,126900.0,29.0392,29.1221,29.0015,29.1146,126900.0
2008-01-09 14:20:00,38.62,38.8,38.61,38.75,33000.0,29.1146,29.2503,29.107,29.2126,33000.0
2008-01-09 14:25:00,38.75,38.82,38.62,38.78,44900.0,29.2126,29.2654,29.1146,29.2352,44900.0
2008-01-09 14:30:00,38.79,38.86,38.77,38.85,37600.0,29.2427,29.2955,29.2277,29.288,37600.0
2008-01-09 14:35:00,38.85,38.96,38.85,38.93,30500.0,29.288,29.3709,29.288,29.3483,30500.0
2008-01-09 14:40:00,38.93,38.93,38.7,38.7,27700.0,29.3483,29.3483,29.1749,29.1749,27700.0
2008-01-09 14:45:00,38.7,38.82,38.66,38.81,65200.0,29.1749,29.2654,29.1447,29.2578,65200.0
2008-01-09 14:50:00,38.8,39.02,38.8,38.89,57200.0,29.2503,29.4161,29.2503,29.3181,57200.0
2008-01-09 14:55:00,38.86,38.93,38.83,38.89,43300.0,29.2955,29.3483,29.2729,29.3181,43300.0
2008-01-09 15:00:00,38.9,38.97,38.87,38.96,42100.0,29.3257,29.3784,29.303,29.3709,42100.0
2008-01-09 15:05:00,38.96,39.18,38.96,39.04,73100.0,29.3709,29.5367,29.3709,29.4312,73100.0
2008-01-09 15:10:00,39.04,39.13,38.94,39.1,112700.0,29.4312,29.4991,29.3558,29.4764,112700.0
2008-01-09 15:15:00,39.1,39.14,39.08,39.08,42500.0,29.4764,29.5066,29.4614,29.4614,42500.0
2008-01-09 15:20:00,39.08,39.25,38.94,39.2,168800.0,29.4614,29.5895,29.3558,29.5518,168800.0
2008-01-09 15:25:00,39.19,39.28,39.16,39.24,73800.0,29.5443,29.6121,29.5217,29.582,73800.0
2008-01-09 15:30:00,39.24,39.27,39.0,39.02,89200.0,29.582,29.6046,29.4011,29.4161,89200.0
2008-01-09 15:35:00,39.03,39.18,38.99,39.18,358500.0,29.4237,29.5367,29.3935,29.5367,358500.0
2008-01-09 15:40:00,39.18,39.38,39.17,39.26,110200.0,29.5367,29.6875,29.5292,29.5971,110200.0
2008-01-09 15:45:00,39.26,39.3,39.22,39.27,103800.0,29.5971,29.6272,29.5669,29.6046,103800.0
2008-01-09 15:50:00,39.27,39.31,39.26,39.3,157200.0,29.6046,29.6348,29.5971,29.6272,157200.0
2008-01-09 15:55:00,39.3,39.35,39.26,39.35,272300.0,29.6272,29.6649,29.5971,29.6649,272300.0
2008-01-10 09:30:00,39.08,39.33,39.08,39.28,41300.0,29.4614,29.6498,29.4614,29.6121,41300.0
2008-01-10 09:35:00,39.28,39.51,39.26,39.41,28800.0,29.6121,29.7855,29.5971,29.7101,28800.0
2008-01-10 09:40:00,39.41,39.5,39.32,39.32,53800.0,29.7101,29.778,29.6423,29.6423,53800.0
2008-01-10 09:45:00,39.3,39.33,39.24,39.29,37800.0,29.6272,29.6498,29.582,29.6197,37800.0
2008-01-10 09:50:00,39.29,39.41,39.25,39.27,108100.0,29.6197,29.7101,29.5895,29.6046,108100.0
2008-01-10 09:55:00,39.27,39.31,39.25,39.26,29800.0,29.6046,29.6348,29.5895,29.5971,29800.0
2008-01-10 10:00:00,39.25,39.33,39.25,39.32,26000.0,29.5895,29.6498,29.5895,29.6423,26000.0
2008-01-10 10:05:00,39.33,39.35,39.25,39.26,18100.0,29.6498,29.6649,29.5895,29.5971,18100.0
2008-01-10 10:10:00,39.25,39.32,39.25,39.28,21200.0,29.5895,29.6423,29.5895,29.6121,21200.0
2008-01-10 10:15:00,39.29,39.34,39.26,39.33,11100.0,29.6197,29.6574,29.5971,29.6498,11100.0
2008-01-10 10:20:00,39.31,39.33,39.25,39.3,25300.0,29.6348,29.6498,29.5895,29.6272,25300.0
2008-01-10 10:25:00,39.29,39.29,39.23,39.26,36100.0,29.6197,29.6197,29.5744,29.5971,36100.0
2008-01-10 10:30:00,39.25,39.28,39.23,39.24,55500.0,29.5895,29.6121,29.5744,29.582,55500.0
2008-01-10 10:35:00,39.24,39.26,39.19,39.24,34600.0,29.582,29.5971,29.5443,29.582,34600.0
2008-01-10 10:40:00,39.23,39.23,39.13,39.2,22700.0,29.5744,29.5744,29.4991,29.5518,22700.0
2008-01-10 10:45:00,39.2,39.2,39.14,39.14,10300.0,29.5518,29.5518,29.5066,29.5066,10300.0
2008-01-10 10:50:00,39.14,39.18,39.05,39.15,33300.0,29.5066,29.5367,29.4387,29.5141,33300.0
2008-01-10 10:55:00,39.17,39.21,39.14,39.2,12500.0,29.5292,29.5594,29.5066,29.5518,12500.0
2008-01-10 11:00:00,39.19,39.19,39.07,39.15,13600.0,29.5443,29.5443,29.4538,29.5141,13600.0
2008-01-10 11:05:00,39.15,39.2,39.11,39.15,9000.0,29.5141,29.5518,29.484,29.5141,9000.0
2008-01-10 11:10:00,39.16,39.17,39.09,39.1,8200.0,29.5217,29.5292,29.4689,29.4764,8200.0
2008-01-10 11:15:00,39.09,39.13,39.09,39.11,9500.0,29.4689,29.4991,29.4689,29.484,9500.0
2008-01-10 11:20:00,39.1,39.16,39.1,39.15,15800.0,29.4764,29.5217,29.4764,29.5141,15800.0
2008-01-10 11:25:00,39.17,39.2,39.1,39.16,18400.0,29.5292,29.5518,29.4764,29.5217,18400.0
2008-01-10 11:30:00,39.15,39.17,39.08,39.09,29100.0,29.5141,29.5292,29.4614,29.4689,29100.0
2008-01-10 11:35:00,39.1,39.12,38.97,38.97,23300.0,29.4764,29.4915,29.3784,29.3784,23300.0
2008-01-10 11:40:00,38.97,39.1,38.92,38.99,14600.0,29.3784,29.4764,29.3407,29.3935,14600.0
2008-01-10 11:45:00,38.99,39.06,38.97,39.06,8700.0,29.3935,29.4463,29.3784,29.4463,8700.0
2008-01-10 11:50:00,39.05,39.21,39.05,39.21,13800.0,29.4387,29.5594,29.4387,29.5594,13800.0
2008-01-10 11:55:00,39.2,39.25,39.11,39.16,14200.0,29.5518,29.5895,29.484,29.5217,14200.0
2008-01-10 12:00:00,39.18,39.2,39.15,39.2,7400.0,29.5367,29.5518,29.5141,29.5518,7400.0
2008-01-10 12:05:00,39.2,39.25,39.18,39.23,18400.0,29.5518,29.5895,29.5367,29.5744,18400.0
2008-01-10 12:10:00,39.24,39.24,39.17,39.21,11800.0,29.582,29.582,29.5292,29.5594,11800.0
2008-01-10 12:15:00,39.22,39.31,39.2,39.28,36200.0,29.5669,29.6348,29.5518,29.6121,36200.0
2008-01-10 12:20:00,39.3,39.61,39.29,39.52,39800.0,29.6272,29.8609,29.6197,29.7931,39800.0
2008-01-10 12:25:00,39.55,39.55,39.33,39.33,20800.0,29.8157,29.8157,29.6498,29.6498,20800.0
2008-01-10 12:30:00,39.33,39.43,39.25,39.25,15800.0,29.6498,29.7252,29.5895,29.5895,15800.0
2008-01-10 12:35:00,39.25,39.3,39.17,39.18,16000.0,29.5895,29.6272,29.5292,29.5367,16000.0
2008-01-10 12:40:00,39.18,39.22,39.05,39.08,16100.0,29.5367,29.5669,29.4387,29.4614,16100.0
2008-01-10 12:45:00,39.09,39.15,38.99,39.03,29900.0,29.4689,29.5141,29.3935,29.4237,29900.0
2008-01-10 12:50:00,39.02,39.05,38.99,39.01,36200.0,29.4161,29.4387,29.3935,29.4086,36200.0
2008-01-10 12:55:00,39.01,39.05,38.98,39.01,39300.0,29.4086,29.4387,29.386,29.4086,39300.0
2008-01-10 13:00:00,39.02,39.17,38.99,39.05,102700.0,29.4161,29.5292,29.3935,29.4387,102700.0
2008-01-10 13:05:00,39.05,39.15,39.04,39.15,12400.0,29.4387,29.5141,29.4312,29.5141,12400.0
2008-01-10 13:10:00,39.14,39.17,39.07,39.14,10000.0,29.5066,29.5292,29.4538,29.5066,10000.0
2008-01-10 13:15:00,39.15,39.24,39.04,39.23,10700.0,29.5141,29.582,29.4312,29.5744,10700.0
2008-01-10 13:20:00,39.24,39.28,39.17,39.22,21900.0,29.582,29.6121,29.5292,29.5669,21900.0
2008-01-10 13:25:00,39.21,39.34,39.18,39.27,9900.0,29.5594,29.6574,29.5367,29.6046,9900.0
2008-01-10 13:30:00,39.25,39.26,39.18,39.21,31100.0,29.5895,29.5971,29.5367,29.5594,31100.0
2008-01-10 13:35:00,39.2,39.24,39.14,39.2,57000.0,29.5518,29.582,29.5066,29.5518,57000.0
2008-01-10 13:40:00,39.2,39.23,39.13,39.18,35300.0,29.5518,29.5744,29.4991,29.5367,35300.0
2008-01-10 13:45:00,39.19,39.2,39.13,39.13,53100.0,29.5443,29.5518,29.4991,29.4991,53100.0
2008-01-10 13:50:00,39.14,39.16,39.09,39.15,31200.0,29.5066,29.5217,29.4689,29.5141,31200.0
2008-01-10 13:55:00,39.16,39.17,39.08,39.16,23200.0,29.5217,29.5292,29.4614,29.5217,23200.0
2008-01-10 14:00:00,39.16,39.2,39.07,39.17,33800.0,29.5217,29.5518,29.4538,29.5292,33800.0
2008-01-10 14:05:00,39.14,39.19,38.99,39.05,27600.0,29.5066,29.5443,29.3935,29.4387,27600.0
2008-01-10 14:10:00,39.06,39.13,39.02,39.02,20500.0,29.4463,29.4991,29.4161,29.4161,20500.0
2008-01-10 14:15:00,39.03,39.3,38.99,39.23,31800.0,29.4237,29.6272,29.3935,29.5744,31800.0
2008-01-10 14:20:00,39.25,39.25,39.09,39.16,19600.0,29.5895,29.5895,29.4689,29.5217,19600.0
2008-01-10 14:25:00,39.17,39.19,39.1,39.15,18900.0,29.5292,29.5443,29.4764,29.5141,18900.0
2008-01-10 14:30:00,39.13,39.22,39.09,39.14,25700.0,29.4991,29.5669,29.4689,29.5066,25700.0
2008-01-10 14:35:00,39.14,39.44,39.14,39.43,21500.0,29.5066,29.7328,29.5066,29.7252,21500.0
2008-01-10 14:40:00,39.44,39.47,39.33,39.4,41800.0,29.7328,29.7554,29.6498,29.7026,41800.0
2008-01-10 14:45:00,39.4,39.4,39.37,39.39,35800.0,29.7026,29.7026,29.68,29.6951,35800.0
2008-01-10 14:50:00,39.39,39.4,39.38,39.39,29700.0,29.6951,29.7026,29.6875,29.6951,29700.0
2008-01-10 14:55:00,39.39,39.42,39.38,39.4,38000.0,29.6951,29.7177,29.6875,29.7026,38000.0
2008-01-10 15:00:00,39.4,39.41,39.29,39.31,24200.0,29.7026,29.7101,29.6197,29.6348,24200.0
2008-01-10 15:05:00,39.31,39.4,39.31,39.39,27200.0,29.6348,29.7026,29.6348,29.6951,27200.0
2008-01-10 15:10:00,39.39,39.59,39.37,39.58,36000.0,29.6951,29.8458,29.68,29.8383,36000.0
2008-01-10 15:15:00,39.57,39.64,39.3,39.31,55500.0,29.8308,29.8835,29.6272,29.6348,55500.0
2008-01-10 15:20:00,39.31,39.53,39.3,39.53,28000.0,29.6348,29.8006,29.6272,29.8006,28000.0
2008-01-10 15:25:00,39.54,39.59,39.49,39.5,26400.0,29.8081,29.8458,29.7704,29.778,26400.0
2008-01-10 15:30:00,39.53,39.88,39.53,39.86,91800.0,29.8006,30.0645,29.8006,30.0494,91800.0
2008-01-10 15:35:00,39.86,39.89,39.62,39.75,51500.0,30.0494,30.072,29.8685,29.9665,51500.0
2008-01-10 15:40:00,39.75,39.76,39.64,39.67,41400.0,29.9665,29.974,29.8835,29.9061,41400.0
2008-01-10 15:45:00,39.67,39.72,39.56,39.59,61700.0,29.9061,29.9438,29.8232,29.8458,61700.0
2008-01-10 15:50:00,39.6,39.7,39.58,39.63,38700.0,29.8534,29.9288,29.8383,29.876,38700.0
2008-01-10 15:55:00,39.64,39.64,39.38,39.48,102600.0,29.8835,29.8835,29.6875,29.7629,102600.0
2008-01-11 09:30:00,39.72,40.21,39.72,40.09,38300.0,29.9438,30.3132,29.9438,30.2228,38300.0
2008-01-11 09:35:00,40.07,40.28,40.0,40.26,67000.0,30.2077,30.366,30.1549,30.3509,67000.0
2008-01-11 09:40:00,40.26,40.33,40.18,40.2,51400.0,30.3509,30.4037,30.2906,30.3057,51400.0
2008-01-11 09:45:00,40.21,40.47,40.1,40.33,63600.0,30.3132,30.5092,30.2303,30.4037,63600.0
2008-01-11 09:50:00,40.31,40.41,40.26,40.4,54400.0,30.3886,30.464,30.3509,30.4565,54400.0
2008-01-11 09:55:00,40.4,40.4,40.05,40.1,106700.0,30.4565,30.4565,30.1926,30.2303,106700.0
2008-01-11 10:00:00,40.1,40.5,40.05,40.46,39200.0,30.2303,30.5319,30.1926,30.5017,39200.0
2008-01-11 10:05:00,40.47,40.5,40.35,40.44,52800.0,30.5092,30.5319,30.4188,30.4866,52800.0
2008-01-11 10:10:00,40.44,40.54,40.34,40.43,74100.0,30.4866,30.562,30.4112,30.4791,74100.0
2008-01-11 10:15:00,40.45,40.52,40.41,40.46,33700.0,30.4942,30.5469,30.464,30.5017,33700.0
2008-01-11 10:20:00,40.47,40.69,40.46,40.66,106500.0,30.5092,30.6751,30.5017,30.6525,106500.0
2008-01-11 10:25:00,40.66,40.9,40.57,40.72,88600.0,30.6525,30.8334,30.5846,30.6977,88600.0
2008-01-11 10:30:00,40.72,40.88,40.68,40.88,48600.0,30.6977,30.8183,30.6676,30.8183,48600.0
2008-01-11 10:35:00,40.87,40.95,40.86,40.9,91300.0,30.8108,30.8711,30.8033,30.8334,91300.0
2008-01-11 10:40:00,40.91,41.1,40.89,40.99,79800.0,30.8409,30.9842,30.8259,30.9013,79800.0
2008-01-11 10:45:00,40.99,41.05,40.99,41.03,62400.0,30.9013,30.9465,30.9013,30.9314,62400.0
2008-01-11 10:50:00,41.03,41.07,40.84,40.99,48500.0,30.9314,30.9616,30.7882,30.9013,48500.0
2008-01-11 10:55:00,41.0,41.12,40.98,41.03,75300.0,30.9088,30.9993,30.8937,30.9314,75300.0
2008-01-11 11:00:00,41.03,41.3,41.03,41.24,44800.0,30.9314,31.135,30.9314,31.0897,44800.0
2008-01-11 11:05:00,41.25,41.31,41.12,41.13,75000.0,31.0973,31.1425,30.9993,31.0068,75000.0
2008-01-11 11:10:00,41.14,41.22,41.09,41.12,254300.0,31.0143,31.0746,30.9766,30.9993,254300.0
2008-01-11 11:15:00,41.11,41.19,40.87,40.9,85400.0,30.9917,31.052,30.8108,30.8334,85400.0
2008-01-11 11:20:00,40.89,41.0,40.78,40.99,58800.0,30.8259,30.9088,30.7429,30.9013,58800.0
2008-01-11 11:25:00,40.99,41.0,40.85,40.89,50200.0,30.9013,30.9088,30.7957,30.8259,50200.0
2008-01-11 11:30:00,40.89,41.0,40.86,40.96,50500.0,30.8259,30.9088,30.8033,30.8786,50500.0
2008-01-11 11:35:00,40.97,40.98,40.85,40.85,14900.0,30.8862,30.8937,30.7957,30.7957,14900.0
2008-01-11 11:40:00,40.85,40.94,40.7,40.83,116100.0,30.7957,30.8636,30.6826,30.7806,116100.0
2008-01-11 11:45:00,40.83,40.89,40.81,40.87,38000.0,30.7806,30.8259,30.7656,30.8108,38000.0
2008-01-11 11:50:00,40.87,40.9,40.77,40.81,57100.0,30.8108,30.8334,30.7354,30.7656,57100.0
2008-01-11 11:55:00,40.8,40.86,40.78,40.79,89300.0,30.758,30.8033,30.7429,30.7505,89300.0
2008-01-11 12:00:00,40.78,40.82,40.77,40.82,25700.0,30.7429,30.7731,30.7354,30.7731,25700.0
2008-01-11 12:05:00,40.8,40.83,40.8,40.81,17700.0,30.758,30.7806,30.758,30.7656,17700.0
2008-01-11 12:10:00,40.8,40.81,40.8,40.8,11900.0,30.758,30.7656,30.758,30.758,11900.0
2008-01-11 12:15:00,40.81,40.82,40.62,40.63,31800.0,30.7656,30.7731,30.6223,30.6299,31800.0
2008-01-11 12:20:00,40.63,40.75,40.47,40.55,67400.0,30.6299,30.7203,30.5092,30.5696,67400.0
2008-01-11 12:25:00,40.56,40.72,40.56,40.69,33100.0,30.5771,30.6977,30.5771,30.6751,33100.0
2008-01-11 12:30:00,40.68,40.7,40.52,40.53,30700.0,30.6676,30.6826,30.5469,30.5545,30700.0
2008-01-11 12:35:00,40.54,40.61,40.54,40.6,20000.0,30.562,30.6148,30.562,30.6072,20000.0
2008-01-11 12:40:00,40.61,40.63,40.56,40.61,28500.0,30.6148,30.6299,30.5771,30.6148,28500.0
2008-01-11 12:45:00,40.6,40.64,40.51,40.58,35200.0,30.6072,30.6374,30.5394,30.5922,35200.0
2008-01-11 12:50:00,40.57,40.62,40.56,40.6,13600.0,30.5846,30.6223,30.5771,30.6072,13600.0
2008-01-11 12:55:00,40.6,40.72,40.6,40.71,22200.0,30.6072,30.6977,30.6072,30.6902,22200.0
2008-01-11 13:00:00,40.7,40.71,40.65,40.66,11300.0,30.6826,30.6902,30.6449,30.6525,11300.0
2008-01-11 13:05:00,40.64,40.66,40.58,40.64,15200.0,30.6374,30.6525,30.5922,30.6374,15200.0
2008-01-11 13:10:00,40.63,40.66,40.55,40.6,12400.0,30.6299,30.6525,30.5696,30.6072,12400.0
2008-01-11 13:15:00,40.6,40.6,40.44,40.55,17700.0,30.6072,30.6072,30.4866,30.5696,17700.0
2008-01-11 13:20:00,40.54,40.55,40.46,40.51,12600.0,30.562,30.5696,30.5017,30.5394,12600.0
2008-01-11 13:25:00,40.51,40.56,40.48,40.48,17500.0,30.5394,30.5771,30.5168,30.5168,17500.0
2008-01-11 13:30:00,40.47,40.56,40.4,40.43,12100.0,30.5092,30.5771,30.4565,30.4791,12100.0
2008-01-11 13:35:00,40.42,40.49,40.35,40.39,31500.0,30.4716,30.5243,30.4188,30.4489,31500.0
2008-01-11 13:40:00,40.4,40.84,40.33,40.4,41400.0,30.4565,30.7882,30.4037,30.4565,41400.0
2008-01-11 13:45:00,40.4,40.41,40.25,40.4,39400.0,30.4565,30.464,30.3434,30.4565,39400.0
2008-01-11 13:50:00,40.4,40.57,40.37,40.57,15400.0,30.4565,30.5846,30.4339,30.5846,15400.0
2008-01-11 13:55:00,40.57,40.62,40.42,40.44,13100.0,30.5846,30.6223,30.4716,30.4866,13100.0
2008-01-11 14:00:00,40.42,40.48,40.4,40.43,17400.0,30.4716,30.5168,30.4565,30.4791,17400.0
2008-01-11 14:05:00,40.41,40.44,40.38,40.4,23300.0,30.464,30.4866,30.4414,30.4565,23300.0
2008-01-11 14:10:00,40.4,40.44,40.37,40.44,26000.0,30.4565,30.4866,30.4339,30.4866,26000.0
2008-01-11 14:15:00,40.44,40.44,40.38,40.38,18400.0,30.4866,30.4866,30.4414,30.4414,18400.0
2008-01-11 14:20:00,40.39,40.49,40.39,40.48,25300.0,30.4489,30.5243,30.4489,30.5168,25300.0
2008-01-11 14:25:00,40.48,40.54,40.48,40.53,12100.0,30.5168,30.562,30.5168,30.5545,12100.0
2008-01-11 14:30:00,40.52,40.62,40.49,40.59,30500.0,30.5469,30.6223,30.5243,30.5997,30500.0
2008-01-11 14:35:00,40.59,40.64,40.57,40.6,15700.0,30.5997,30.6374,30.5846,30.6072,15700.0
2008-01-11 14:40:00,40.6,40.64,40.58,40.62,74100.0,30.6072,30.6374,30.5922,30.6223,74100.0
2008-01-11 14:45:00,40.63,40.74,40.61,40.66,78400.0,30.6299,30.7128,30.6148,30.6525,78400.0
2008-01-11 14:50:00,40.65,40.72,40.64,40.67,28900.0,30.6449,30.6977,30.6374,30.66,28900.0
2008-01-11 14:55:00,40.66,40.68,40.53,40.61,29100.0,30.6525,30.6676,30.5545,30.6148,29100.0
2008-01-11 15:00:00,40.61,40.65,40.58,40.65,27000.0,30.6148,30.6449,30.5922,30.6449,27000.0
2008-01-11 15:05:00,40.64,40.7,40.59,40.64,44000.0,30.6374,30.6826,30.5997,30.6374,44000.0
2008-01-11 15:10:00,40.64,40.64,40.49,40.54,74600.0,30.6374,30.6374,30.5243,30.562,74600.0
2008-01-11 15:15:00,40.54,40.54,40.48,40.52,37700.0,30.562,30.562,30.5168,30.5469,37700.0
2008-01-11 15:20:00,40.5,40.52,40.41,40.46,34400.0,30.5319,30.5469,30.464,30.5017,34400.0
2008-01-11 15:25:00,40.46,40.57,40.46,40.49,76800.0,30.5017,30.5846,30.5017,30.5243,76800.0
2008-01-11 15:30:00,40.5,40.52,40.42,40.49,39300.0,30.5319,30.5469,30.4716,30.5243,39300.0
2008-01-11 15:35:00,40.49,40.53,40.46,40.52,48500.0,30.5243,30.5545,30.5017,30.5469,48500.0
2008-01-11 15:40:00,40.52,40.53,40.49,40.51,37100.0,30.5469,30.5545,30.5243,30.5394,37100.0
2008-01-11 15:45:00,40.5,40.55,40.49,40.54,91500.0,30.5319,30.5696,30.5243,30.562,91500.0
2008-01-11 15:50:00,40.55,40.56,40.5,40.52,98300.0,30.5696,30.5771,30.5319,30.5469,98300.0
2008-01-11 15:55:00,40.52,40.53,40.38,40.41,108200.0,30.5469,30.5545,30.4414,30.464,108200.0
2008-01-14 09:30:00,41.29,41.29,39.69,40.66,37300.0,31.1274,31.1274,29.9212,30.6525,37300.0
2008-01-14 09:35:00,40.66,40.78,40.55,40.55,139900.0,30.6525,30.7429,30.5696,30.5696,139900.0
2008-01-14 09:40:00,40.51,40.54,40.37,40.39,59600.0,30.5394,30.562,30.4339,30.4489,59600.0
2008-01-14 09:45:00,40.39,40.56,40.37,40.5,46800.0,30.4489,30.5771,30.4339,30.5319,46800.0
2008-01-14 09:50:00,40.51,40.65,40.48,40.62,37500.0,30.5394,30.6449,30.5168,30.6223,37500.0
2008-01-14 09:55:00,40.63,40.85,40.62,40.82,33400.0,30.6299,30.7957,30.6223,30.7731,33400.0
2008-01-14 10:00:00,40.79,40.83,40.72,40.79,20400.0,30.7505,30.7806,30.6977,30.7505,20400.0
2008-01-14 10:05:00,40.78,40.81,40.72,40.8,24200.0,30.7429,30.7656,30.6977,30.758,24200.0
2008-01-14 10:10:00,40.79,40.92,40.79,40.88,35600.0,30.7505,30.8485,30.7505,30.8183,35600.0
2008-01-14 10:15:00,40.86,40.88,40.73,40.76,44300.0,30.8033,30.8183,30.7053,30.7279,44300.0
2008-01-14 10:20:00,40.76,40.76,40.67,40.68,29700.0,30.7279,30.7279,30.66,30.6676,29700.0
2008-01-14 10:25:00,40.68,40.71,40.61,40.61,30200.0,30.6676,30.6902,30.6148,30.6148,30200.0
2008-01-14 10:30:00,40.62,40.8,40.62,40.8,21000.0,30.6223,30.758,30.6223,30.758,21000.0
2008-01-14 10:35:00,40.8,40.81,40.78,40.8,25700.0,30.758,30.7656,30.7429,30.758,25700.0
2008-01-14 10:40:00,40.8,40.81,40.71,40.8,29100.0,30.758,30.7656,30.6902,30.758,29100.0
2008-01-14 10:45:00,40.79,40.92,40.79,40.91,26700.0,30.7505,30.8485,30.7505,30.8409,26700.0
2008-01-14 10:50:00,40.91,40.93,40.86,40.87,20900.0,30.8409,30.856,30.8033,30.8108,20900.0
2008-01-14 10:55:00,40.88,40.89,40.76,40.8,18900.0,30.8183,30.8259,30.7279,30.758,18900.0
2008-01-14 11:00:00,40.79,40.86,40.77,40.81,24500.0,30.7505,30.8033,30.7354,30.7656,24500.0
2008-01-14 11:05:00,40.81,40.83,40.76,40.77,10800.0,30.7656,30.7806,30.7279,30.7354,10800.0
2008-01-14 11:10:00,40.77,40.79,40.74,40.79,9300.0,30.7354,30.7505,30.7128,30.7505,9300.0
2008-01-14 11:15:00,40.78,40.82,40.75,40.75,8800.0,30.7429,30.7731,30.7203,30.7203,8800.0
2008-01-14 11:20:00,40.75,40.75,40.69,40.71,8000.0,30.7203,30.7203,30.6751,30.6902,8000.0
2008-01-14 11:25:00,40.71,40.71,40.66,40.69,10900.0,30.6902,30.6902,30.6525,30.6751,10900.0
2008-01-14 11:30:00,40.69,40.7,40.66,40.66,9300.0,30.6751,30.6826,30.6525,30.6525,9300.0
2008-01-14 11:35:00,40.65,40.67,40.62,40.63,11500.0,30.6449,30.66,30.6223,30.6299,11500.0
2008-01-14 11:40:00,40.63,40.64,40.6,40.61,13600.0,30.6299,30.6374,30.6072,30.6148,13600.0
2008-01-14 11:45:00,40.61,40.63,40.6,40.62,19200.0,30.6148,30.6299,30.6072,30.6223,19200.0
2008-01-14 11:50:00,40.61,40.66,40.61,40.66,16500.0,30.6148,30.6525,30.6148,30.6525,16500.0
2008-01-14 11:55:00,40.65,40.67,40.61,40.62,15400.0,30.6449,30.66,30.6148,30.6223,15400.0
2008-01-14 12:00:00,40.61,40.62,40.59,40.6,14400.0,30.6148,30.6223,30.5997,30.6072,14400.0
2008-01-14 12:05:00,40.59,40.62,40.59,40.61,14700.0,30.5997,30.6223,30.5997,30.6148,14700.0
2008-01-14 12:10:00,40.61,40.66,40.6,40.64,53700.0,30.6148,30.6525,30.6072,30.6374,53700.0
2008-01-14 12:15:00,40.63,40.64,40.6,40.62,18700.0,30.6299,30.6374,30.6072,30.6223,18700.0
2008-01-14 12:20:00,40.61,40.66,40.61,40.64,12400.0,30.6148,30.6525,30.6148,30.6374,12400.0
2008-01-14 12:25:00,40.64,40.64,40.61,40.63,18900.0,30.6374,30.6374,30.6148,30.6299,18900.0
2008-01-14 12:30:00,40.62,40.63,40.61,40.63,22400.0,30.6223,30.6299,30.6148,30.6299,22400.0
2008-01-14 12:35:00,40.63,40.63,40.61,40.62,8600.0,30.6299,30.6299,30.6148,30.6223,8600.0
2008-01-14 12:40:00,40.63,40.63,40.61,40.61,6800.0,30.6299,30.6299,30.6148,30.6148,6800.0
2008-01-14 12:45:00,40.61,40.63,40.6,40.63,11800.0,30.6148,30.6299,30.6072,30.6299,11800.0
2008-01-14 12:50:00,40.63,40.64,40.61,40.64,13100.0,30.6299,30.6374,30.6148,30.6374,13100.0
2008-01-14 12:55:00,40.65,40.67,40.63,40.63,13400.0,30.6449,30.66,30.6299,30.6299,13400.0
2008-01-14 13:00:00,40.63,40.63,40.61,40.62,5300.0,30.6299,30.6299,30.6148,30.6223,5300.0
2008-01-14 13:05:00,40.62,40.74,40.62,40.73,22100.0,30.6223,30.7128,30.6223,30.7053,22100.0
2008-01-14 13:10:00,40.74,40.79,40.69,40.74,19200.0,30.7128,30.7505,30.6751,30.7128,19200.0
2008-01-14 13:15:00,40.75,40.79,40.72,40.79,19000.0,30.7203,30.7505,30.6977,30.7505,19000.0
2008-01-14 13:20:00,40.79,40.84,40.74,40.75,35300.0,30.7505,30.7882,30.7128,30.7203,35300.0
2008-01-14 13:25:00,40.75,40.8,40.72,40.72,17400.0,30.7203,30.758,30.6977,30.6977,17400.0
2008-01-14 13:30:00,40.74,40.76,40.72,40.75,10700.0,30.7128,30.7279,30.6977,30.7203,10700.0
2008-01-14 13:35:00,40.76,40.84,40.75,40.84,19200.0,30.7279,30.7882,30.7203,30.7882,19200.0
2008-01-14 13:40:00,40.83,40.84,40.76,40.78,20800.0,30.7806,30.7882,30.7279,30.7429,20800.0
2008-01-14 13:45:00,40.77,40.79,40.73,40.75,8700.0,30.7354,30.7505,30.7053,30.7203,8700.0
2008-01-14 13:50:00,40.74,40.75,40.71,40.75,10800.0,30.7128,30.7203,30.6902,30.7203,10800.0
2008-01-14 13:55:00,40.75,40.76,40.72,40.73,11800.0,30.7203,30.7279,30.6977,30.7053,11800.0
2008-01-14 14:00:00,40.72,40.75,40.72,40.74,10200.0,30.6977,30.7203,30.6977,30.7128,10200.0
2008-01-14 14:05:00,40.74,40.77,40.74,40.77,13100.0,30.7128,30.7354,30.7128,30.7354,13100.0
2008-01-14 14:10:00,40.77,40.79,40.76,40.79,11000.0,30.7354,30.7505,30.7279,30.7505,11000.0
2008-01-14 14:15:00,40.79,40.79,40.74,40.75,14100.0,30.7505,30.7505,30.7128,30.7203,14100.0
2008-01-14 14:20:00,40.75,40.79,40.74,40.77,14700.0,30.7203,30.7505,30.7128,30.7354,14700.0
2008-01-14 14:25:00,40.77,40.78,40.73,40.75,10500.0,30.7354,30.7429,30.7053,30.7203,10500.0
2008-01-14 14:30:00,40.73,40.82,40.73,40.79,19700.0,30.7053,30.7731,30.7053,30.7505,19700.0
2008-01-14 14:35:00,40.8,40.85,40.79,40.85,19100.0,30.758,30.7957,30.7505,30.7957,19100.0
2008-01-14 14:40:00,40.85,40.9,40.8,40.85,21600.0,30.7957,30.8334,30.758,30.7957,21600.0
2008-01-14 14:45:00,40.84,40.91,40.82,40.91,16000.0,30.7882,30.8409,30.7731,30.8409,16000.0
2008-01-14 14:50:00,40.9,40.9,40.83,40.85,18400.0,30.8334,30.8334,30.7806,30.7957,18400.0
2008-01-14 14:55:00,40.85,40.91,40.85,40.91,8700.0,30.7957,30.8409,30.7957,30.8409,8700.0
2008-01-14 15:00:00,40.91,40.93,40.85,40.85,140500.0,30.8409,30.856,30.7957,30.7957,140500.0
2008-01-14 15:05:00,40.87,40.9,40.83,40.88,32000.0,30.8108,30.8334,30.7806,30.8183,32000.0
2008-01-14 15:10:00,40.87,40.91,40.84,40.86,43300.0,30.8108,30.8409,30.7882,30.8033,43300.0
2008-01-14 15:15:00,40.85,40.85,40.8,40.85,24300.0,30.7957,30.7957,30.758,30.7957,24300.0
2008-01-14 15:20:00,40.84,40.87,40.84,40.85,25800.0,30.7882,30.8108,30.7882,30.7957,25800.0
2008-01-14 15:25:00,40.85,40.88,40.84,40.87,24400.0,30.7957,30.8183,30.7882,30.8108,24400.0
2008-01-14 15:30:00,40.87,40.88,40.84,40.87,25900.0,30.8108,30.8183,30.7882,30.8108,25900.0
2008-01-14 15:35:00,40.87,40.96,40.87,40.95,43200.0,30.8108,30.8786,30.8108,30.8711,43200.0
2008-01-14 15:40:00,40.95,40.97,40.92,40.95,70600.0,30.8711,30.8862,30.8485,30.8711,70600.0
2008-01-14 15:45:00,40.95,41.01,40.92,40.97,65000.0,30.8711,30.9163,30.8485,30.8862,65000.0
2008-01-14 15:50:00,40.96,40.97,40.91,40.95,39400.0,30.8786,30.8862,30.8409,30.8711,39400.0
2008-01-14 15:55:00,40.96,40.98,40.89,40.96,73100.0,30.8786,30.8937,30.8259,30.8786,73100.0
2008-01-15 09:30:00,40.73,40.81,40.5,40.64,60000.0,30.7053,30.7656,30.5319,30.6374,60000.0
2008-01-15 09:35:00,40.62,40.78,40.48,40.65,47600.0,30.6223,30.7429,30.5168,30.6449,47600.0
2008-01-15 09:40:00,40.65,40.76,40.64,40.65,29800.0,30.6449,30.7279,30.6374,30.6449,29800.0
2008-01-15 09:45:00,40.66,40.79,40.65,40.75,31300.0,30.6525,30.7505,30.6449,30.7203,31300.0
2008-01-15 09:50:00,40.74,40.99,40.73,40.95,26400.0,30.7128,30.9013,30.7053,30.8711,26400.0
2008-01-15 09:55:00,40.95,40.98,40.87,40.95,24900.0,30.8711,30.8937,30.8108,30.8711,24900.0
2008-01-15 10:00:00,40.95,40.98,40.9,40.91,23200.0,30.8711,30.8937,30.8334,30.8409,23200.0
2008-01-15 10:05:00,40.91,40.92,40.81,40.81,93200.0,30.8409,30.8485,30.7656,30.7656,93200.0
2008-01-15 10:10:00,40.81,40.84,40.79,40.81,40900.0,30.7656,30.7882,30.7505,30.7656,40900.0
2008-01-15 10:15:00,40.8,40.86,40.79,40.8,36100.0,30.758,30.8033,30.7505,30.758,36100.0
2008-01-15 10:20:00,40.81,40.85,40.8,40.81,18200.0,30.7656,30.7957,30.758,30.7656,18200.0
2008-01-15 10:25:00,40.82,40.89,40.75,40.77,19900.0,30.7731,30.8259,30.7203,30.7354,19900.0
2008-01-15 10:30:00,40.75,40.8,40.75,40.75,13500.0,30.7203,30.758,30.7203,30.7203,13500.0
2008-01-15 10:35:00,40.75,40.79,40.74,40.76,42300.0,30.7203,30.7505,30.7128,30.7279,42300.0
2008-01-15 10:40:00,40.76,40.76,40.61,40.62,58600.0,30.7279,30.7279,30.6148,30.6223,58600.0
2008-01-15 10:45:00,40.61,40.61,40.33,40.42,80500.0,30.6148,30.6148,30.4037,30.4716,80500.0
2008-01-15 10:50:00,40.42,40.51,40.38,40.46,53300.0,30.4716,30.5394,30.4414,30.5017,53300.0
2008-01-15 10:55:00,40.46,40.47,40.41,40.42,30700.0,30.5017,30.5092,30.464,30.4716,30700.0
2008-01-15 11:00:00,40.42,40.44,40.41,40.41,19400.0,30.4716,30.4866,30.464,30.464,19400.0
2008-01-15 11:05:00,40.42,40.42,40.33,40.33,39700.0,30.4716,30.4716,30.4037,30.4037,39700.0
2008-01-15 11:10:00,40.33,40.41,40.31,40.32,37300.0,30.4037,30.464,30.3886,30.3962,37300.0
2008-01-15 11:15:00,40.32,40.35,40.18,40.23,51000.0,30.3962,30.4188,30.2906,30.3283,51000.0
2008-01-15 11:20:00,40.23,40.37,40.17,40.18,40500.0,30.3283,30.4339,30.2831,30.2906,40500.0
2008-01-15 11:25:00,40.18,40.18,40.09,40.15,30600.0,30.2906,30.2906,30.2228,30.268,30600.0
2008-01-15 11:30:00,40.15,40.15,40.09,40.09,35900.0,30.268,30.268,30.2228,30.2228,35900.0
2008-01-15 11:35:00,40.1,40.13,40.08,40.08,41400.0,30.2303,30.2529,30.2152,30.2152,41400.0
2008-01-15 11:40:00,40.09,40.1,40.0,40.03,203300.0,30.2228,30.2303,30.1549,30.1775,203300.0
2008-01-15 11:45:00,40.03,40.1,40.02,40.05,43900.0,30.1775,30.2303,30.17,30.1926,43900.0
2008-01-15 11:50:00,40.04,40.05,39.94,39.96,162400.0,30.1851,30.1926,30.1097,30.1248,162400.0
2008-01-15 11:55:00,39.96,39.96,39.7,39.73,64700.0,30.1248,30.1248,29.9288,29.9514,64700.0
2008-01-15 12:00:00,39.73,39.87,39.71,39.8,90500.0,29.9514,30.0569,29.9363,30.0041,90500.0
2008-01-15 12:05:00,39.81,39.92,39.79,39.91,26300.0,30.0117,30.0946,29.9966,30.0871,26300.0
2008-01-15 12:10:00,39.91,40.11,39.88,40.09,39000.0,30.0871,30.2378,30.0645,30.2228,39000.0
2008-01-15 12:15:00,40.1,40.1,39.99,39.99,53300.0,30.2303,30.2303,30.1474,30.1474,53300.0
2008-01-15 12:20:00,39.99,40.05,39.98,40.02,28700.0,30.1474,30.1926,30.1398,30.17,28700.0
2008-01-15 12:25:00,40.02,40.2,40.01,40.16,18000.0,30.17,30.3057,30.1625,30.2755,18000.0
2008-01-15 12:30:00,40.17,40.18,39.88,39.91,55100.0,30.2831,30.2906,30.0645,30.0871,55100.0
2008-01-15 12:35:00,39.89,39.91,39.72,39.72,59100.0,30.072,30.0871,29.9438,29.9438,59100.0
2008-01-15 12:40:00,39.72,39.79,39.7,39.78,46300.0,29.9438,29.9966,29.9288,29.9891,46300.0
2008-01-15 12:45:00,39.77,39.84,39.76,39.8,19600.0,29.9815,30.0343,29.974,30.0041,19600.0
2008-01-15 12:50:00,39.8,39.84,39.79,39.83,30100.0,30.0041,30.0343,29.9966,30.0268,30100.0
2008-01-15 12:55:00,39.84,39.86,39.83,39.84,17500.0,30.0343,30.0494,30.0268,30.0343,17500.0
2008-01-15 13:00:00,39.84,39.91,39.83,39.91,16200.0,30.0343,30.0871,30.0268,30.0871,16200.0
2008-01-15 13:05:00,39.92,39.95,39.9,39.91,19800.0,30.0946,30.1172,30.0795,30.0871,19800.0
2008-01-15 13:10:00,39.93,40.0,39.91,39.98,18600.0,30.1022,30.1549,30.0871,30.1398,18600.0
2008-01-15 13:15:00,39.97,39.97,39.94,39.96,16200.0,30.1323,30.1323,30.1097,30.1248,16200.0
2008-01-15 13:20:00,39.96,39.96,39.9,39.91,38200.0,30.1248,30.1248,30.0795,30.0871,38200.0
2008-01-15 13:25:00,39.91,39.92,39.84,39.86,15900.0,30.0871,30.0946,30.0343,30.0494,15900.0
2008-01-15 13:30:00,39.86,39.86,39.83,39.84,41800.0,30.0494,30.0494,30.0268,30.0343,41800.0
2008-01-15 13:35:00,39.84,39.85,39.8,39.8,72300.0,30.0343,30.0418,30.0041,30.0041,72300.0
2008-01-15 13:40:00,39.8,39.81,39.75,39.78,281600.0,30.0041,30.0117,29.9665,29.9891,281600.0
2008-01-15 13:45:00,39.78,39.79,39.65,39.68,31900.0,29.9891,29.9966,29.8911,29.9137,31900.0
2008-01-15 13:50:00,39.65,39.66,39.52,39.54,25800.0,29.8911,29.8986,29.7931,29.8081,25800.0
2008-01-15 13:55:00,39.54,39.65,39.51,39.58,42700.0,29.8081,29.8911,29.7855,29.8383,42700.0
2008-01-15 14:00:00,39.58,39.63,39.56,39.59,36500.0,29.8383,29.876,29.8232,29.8458,36500.0
2008-01-15 14:05:00,39.59,39.62,39.54,39.55,28200.0,29.8458,29.8685,29.8081,29.8157,28200.0
2008-01-15 14:10:00,39.55,39.76,39.52,39.76,170100.0,29.8157,29.974,29.7931,29.974,170100.0
2008-01-15 14:15:00,39.74,39.78,39.71,39.74,35200.0,29.9589,29.9891,29.9363,29.9589,35200.0
2008-01-15 14:20:00,39.73,39.74,39.7,39.72,49400.0,29.9514,29.9589,29.9288,29.9438,49400.0
2008-01-15 14:25:00,39.72,39.78,39.7,39.75,40700.0,29.9438,29.9891,29.9288,29.9665,40700.0
2008-01-15 14:30:00,39.75,39.76,39.65,39.67,36300.0,29.9665,29.974,29.8911,29.9061,36300.0
2008-01-15 14:35:00,39.67,39.68,39.55,39.66,56300.0,29.9061,29.9137,29.8157,29.8986,56300.0
2008-01-15 14:40:00,39.66,39.67,39.53,39.56,84600.0,29.8986,29.9061,29.8006,29.8232,84600.0
2008-01-15 14:45:00,39.56,39.66,39.5,39.59,58100.0,29.8232,29.8986,29.778,29.8458,58100.0
2008-01-15 14:50:00,39.6,39.6,39.5,39.53,129000.0,29.8534,29.8534,29.778,29.8006,129000.0
2008-01-15 14:55:00,39.54,39.65,39.54,39.57,55700.0,29.8081,29.8911,29.8081,29.8308,55700.0
2008-01-15 15:00:00,39.56,39.57,39.36,39.41,22500.0,29.8232,29.8308,29.6724,29.7101,22500.0
2008-01-15 15:05:00,39.41,39.55,39.4,39.43,70400.0,29.7101,29.8157,29.7026,29.7252,70400.0
2008-01-15 15:10:00,39.43,39.47,39.4,39.47,43600.0,29.7252,29.7554,29.7026,29.7554,43600.0
2008-01-15 15:15:00,39.46,39.47,39.41,39.41,32000.0,29.7478,29.7554,29.7101,29.7101,32000.0
2008-01-15 15:20:00,39.42,39.44,39.36,39.36,41000.0,29.7177,29.7328,29.6724,29.6724,41000.0
2008-01-15 15:25:00,39.36,39.62,39.36,39.6,58400.0,29.6724,29.8685,29.6724,29.8534,58400.0
2008-01-15 15:30:00,39.6,39.61,39.52,39.59,65000.0,29.8534,29.8609,29.7931,29.8458,65000.0
2008-01-15 15:35:00,39.6,39.76,39.57,39.6,130600.0,29.8534,29.974,29.8308,29.8534,130600.0
2008-01-15 15:40:00,39.61,39.77,39.56,39.62,124800.0,29.8609,29.9815,29.8232,29.8685,124800.0
2008-01-15 15:45:00,39.61,39.62,39.43,39.46,76600.0,29.8609,29.8685,29.7252,29.7478,76600.0
2008-01-15 15:50:00,39.46,39.55,39.4,39.48,54900.0,29.7478,29.8157,29.7026,29.7629,54900.0
2008-01-15 15:55:00,39.49,39.6,39.34,39.45,254300.0,29.7704,29.8534,29.6574,29.7403,254300.0
2008-01-16 09:30:00,39.01,39.51,39.01,39.22,36100.0,29.4086,29.7855,29.4086,29.5669,36100.0
2008-01-16 09:35:00,39.3,39.48,39.3,39.35,78800.0,29.6272,29.7629,29.6272,29.6649,78800.0
2008-01-16 09:40:00,39.37,39.61,39.37,39.45,37600.0,29.68,29.8609,29.68,29.7403,37600.0
2008-01-16 09:45:00,39.5,39.52,39.33,39.5,44700.0,29.778,29.7931,29.6498,29.778,44700.0
2008-01-16 09:50:00,39.48,39.48,39.28,39.28,44600.0,29.7629,29.7629,29.6121,29.6121,44600.0
2008-01-16 09:55:00,39.27,39.29,38.95,39.0,55700.0,29.6046,29.6197,29.3634,29.4011,55700.0
2008-01-16 10:00:00,39.0,39.03,38.91,38.96,121400.0,29.4011,29.4237,29.3332,29.3709,121400.0
2008-01-16 10:05:00,38.95,39.0,38.9,38.94,38400.0,29.3634,29.4011,29.3257,29.3558,38400.0
2008-01-16 10:10:00,38.97,39.14,38.93,38.97,82800.0,29.3784,29.5066,29.3483,29.3784,82800.0
2008-01-16 10:15:00,38.97,39.05,38.96,39.02,108400.0,29.3784,29.4387,29.3709,29.4161,108400.0
2008-01-16 10:20:00,39.02,39.09,38.96,39.01,63400.0,29.4161,29.4689,29.3709,29.4086,63400.0
2008-01-16 10:25:00,39.01,39.04,38.94,38.97,59100.0,29.4086,29.4312,29.3558,29.3784,59100.0
2008-01-16 10:30:00,38.97,39.01,38.93,39.0,76100.0,29.3784,29.4086,29.3483,29.4011,76100.0
2008-01-16 10:35:00,38.99,39.02,38.82,38.82,70200.0,29.3935,29.4161,29.2654,29.2654,70200.0
2008-01-16 10:40:00,38.81,38.81,38.52,38.62,185200.0,29.2578,29.2578,29.0392,29.1146,185200.0
2008-01-16 10:45:00,38.6,38.93,38.57,38.81,149500.0,29.0995,29.3483,29.0769,29.2578,149500.0
2008-01-16 10:50:00,38.81,38.81,38.59,38.62,126200.0,29.2578,29.2578,29.092,29.1146,126200.0
2008-01-16 10:55:00,38.62,38.86,38.62,38.74,125100.0,29.1146,29.2955,29.1146,29.205,125100.0
2008-01-16 11:00:00,38.71,38.71,38.56,38.61,75500.0,29.1824,29.1824,29.0693,29.107,75500.0
2008-01-16 11:05:00,38.62,38.8,38.62,38.7,36700.0,29.1146,29.2503,29.1146,29.1749,36700.0
2008-01-16 11:10:00,38.7,38.75,38.6,38.61,90000.0,29.1749,29.2126,29.0995,29.107,90000.0
2008-01-16 11:15:00,38.6,38.66,38.58,38.62,101300.0,29.0995,29.1447,29.0844,29.1146,101300.0
2008-01-16 11:20:00,38.62,38.73,38.62,38.7,98100.0,29.1146,29.1975,29.1146,29.1749,98100.0
2008-01-16 11:25:00,38.71,38.79,38.7,38.76,23400.0,29.1824,29.2427,29.1749,29.2201,23400.0
2008-01-16 11:30:00,38.76,38.76,38.66,38.66,8700.0,29.2201,29.2201,29.1447,29.1447,8700.0
2008-01-16 11:35:00,38.65,38.67,38.31,38.32,136900.0,29.1372,29.1523,28.8809,28.8884,136900.0
2008-01-16 11:40:00,38.31,38.32,37.92,38.1,193200.0,28.8809,28.8884,28.5869,28.7226,193200.0
2008-01-16 11:45:00,38.11,38.2,37.82,37.92,160400.0,28.7301,28.798,28.5115,28.5869,160400.0
2008-01-16 11:50:00,37.91,38.05,37.91,38.02,153200.0,28.5793,28.6849,28.5793,28.6623,153200.0
2008-01-16 11:55:00,38.0,38.29,37.98,38.27,68600.0,28.6472,28.8658,28.6321,28.8507,68600.0
2008-01-16 12:00:00,38.27,38.46,38.23,38.23,49800.0,28.8507,28.994,28.8206,28.8206,49800.0
2008-01-16 12:05:00,38.2,38.42,38.17,38.36,35000.0,28.798,28.9638,28.7753,28.9186,35000.0
2008-01-16 12:10:00,38.34,38.42,38.25,38.31,30500.0,28.9035,28.9638,28.8356,28.8809,30500.0
2008-01-16 12:15:00,38.29,38.29,38.12,38.21,29200.0,28.8658,28.8658,28.7376,28.8055,29200.0
2008-01-16 12:20:00,38.18,38.27,38.15,38.19,41400.0,28.7829,28.8507,28.7603,28.7904,41400.0
2008-01-16 12:25:00,38.18,38.22,38.04,38.18,83400.0,28.7829,28.813,28.6773,28.7829,83400.0
2008-01-16 12:30:00,38.17,38.22,38.01,38.19,53400.0,28.7753,28.813,28.6547,28.7904,53400.0
2008-01-16 12:35:00,38.2,38.2,37.94,38.03,38900.0,28.798,28.798,28.6019,28.6698,38900.0
2008-01-16 12:40:00,38.02,38.08,37.91,38.08,32300.0,28.6623,28.7075,28.5793,28.7075,32300.0
2008-01-16 12:45:00,38.08,38.13,37.92,38.1,42900.0,28.7075,28.7452,28.5869,28.7226,42900.0
2008-01-16 12:50:00,38.09,38.2,38.06,38.1,42300.0,28.715,28.798,28.6924,28.7226,42300.0
2008-01-16 12:55:00,38.1,38.15,38.0,38.15,25700.0,28.7226,28.7603,28.6472,28.7603,25700.0
2008-01-16 13:00:00,38.15,38.22,38.04,38.16,50700.0,28.7603,28.813,28.6773,28.7678,50700.0
2008-01-16 13:05:00,38.18,38.18,38.07,38.12,42800.0,28.7829,28.7829,28.6999,28.7376,42800.0
2008-01-16 13:10:00,38.1,38.1,38.0,38.04,54400.0,28.7226,28.7226,28.6472,28.6773,54400.0
2008-01-16 13:15:00,38.03,38.09,37.92,38.0,94300.0,28.6698,28.715,28.5869,28.6472,94300.0
2008-01-16 13:20:00,37.99,38.06,37.95,38.04,23900.0,28.6396,28.6924,28.6095,28.6773,23900.0
2008-01-16 13:25:00,38.02,38.05,38.0,38.05,15600.0,28.6623,28.6849,28.6472,28.6849,15600.0
2008-01-16 13:30:00,38.06,38.1,38.03,38.1,11900.0,28.6924,28.7226,28.6698,28.7226,11900.0
2008-01-16 13:35:00,38.08,38.13,38.05,38.06,16400.0,28.7075,28.7452,28.6849,28.6924,16400.0
2008-01-16 13:40:00,38.05,38.06,38.02,38.04,17100.0,28.6849,28.6924,28.6623,28.6773,17100.0
2008-01-16 13:45:00,38.04,38.08,38.0,38.0,33600.0,28.6773,28.7075,28.6472,28.6472,33600.0
2008-01-16 13:50:00,37.99,38.01,37.71,37.71,33400.0,28.6396,28.6547,28.4286,28.4286,33400.0
2008-01-16 13:55:00,37.72,37.72,37.32,37.35,86400.0,28.4361,28.4361,28.1345,28.1572,86400.0
2008-01-16 14:00:00,37.37,37.59,37.34,37.59,105500.0,28.1722,28.3381,28.1496,28.3381,105500.0
2008-01-16 14:05:00,37.58,37.82,37.57,37.75,58700.0,28.3306,28.5115,28.323,28.4587,58700.0
2008-01-16 14:10:00,37.74,37.97,37.74,37.93,39400.0,28.4512,28.6246,28.4512,28.5944,39400.0
2008-01-16 14:15:00,37.93,37.96,37.88,37.96,42000.0,28.5944,28.617,28.5567,28.617,42000.0
2008-01-16 14:20:00,37.95,38.06,37.92,38.0,50500.0,28.6095,28.6924,28.5869,28.6472,50500.0
2008-01-16 14:25:00,38.0,38.23,38.0,38.23,48400.0,28.6472,28.8206,28.6472,28.8206,48400.0
2008-01-16 14:30:00,38.22,38.52,38.2,38.5,54100.0,28.813,29.0392,28.798,29.0241,54100.0
2008-01-16 14:35:00,38.49,38.88,38.35,38.78,158000.0,29.0166,29.3106,28.911,29.2352,158000.0
2008-01-16 14:40:00,38.77,38.91,38.54,38.57,140400.0,29.2277,29.3332,29.0543,29.0769,140400.0
2008-01-16 14:45:00,38.55,38.58,38.39,38.39,42900.0,29.0618,29.0844,28.9412,28.9412,42900.0
2008-01-16 14:50:00,38.4,38.42,38.36,38.37,45700.0,28.9487,28.9638,28.9186,28.9261,45700.0
2008-01-16 14:55:00,38.37,38.48,38.31,38.4,43400.0,28.9261,29.009,28.8809,28.9487,43400.0
2008-01-16 15:00:00,38.4,38.5,38.38,38.5,57800.0,28.9487,29.0241,28.9336,29.0241,57800.0
2008-01-16 15:05:00,38.49,38.5,38.39,38.41,50100.0,29.0166,29.0241,28.9412,28.9563,50100.0
2008-01-16 15:10:00,38.4,38.46,38.36,38.46,47600.0,28.9487,28.994,28.9186,28.994,47600.0
2008-01-16 15:15:00,38.47,38.58,38.47,38.5,53400.0,29.0015,29.0844,29.0015,29.0241,53400.0
2008-01-16 15:20:00,38.5,38.51,38.44,38.48,87900.0,29.0241,29.0317,28.9789,29.009,87900.0
2008-01-16 15:25:00,38.44,38.57,38.44,38.57,92800.0,28.9789,29.0769,28.9789,29.0769,92800.0
2008-01-16 15:30:00,38.56,38.58,38.49,38.5,118700.0,29.0693,29.0844,29.0166,29.0241,118700.0
2008-01-16 15:35:00,38.49,38.52,38.44,38.45,127000.0,29.0166,29.0392,28.9789,28.9864,127000.0
2008-01-16 15:40:00,38.46,38.61,38.44,38.6,187300.0,28.994,29.107,28.9789,29.0995,187300.0
2008-01-16 15:45:00,38.59,38.62,38.5,38.51,280200.0,29.092,29.1146,29.0241,29.0317,280200.0
2008-01-16 15:50:00,38.51,38.62,38.47,38.57,190700.0,29.0317,29.1146,29.0015,29.0769,190700.0
2008-01-16 15:55:00,38.57,38.58,38.35,38.37,118100.0,29.0769,29.0844,28.911,28.9261,118100.0
2008-01-17 09:30:00,38.34,38.61,38.12,38.12,42100.0,28.9035,29.107,28.7376,28.7376,42100.0
2008-01-17 09:35:00,38.11,38.18,37.87,38.01,44700.0,28.7301,28.7829,28.5492,28.6547,44700.0
2008-01-17 09:40:00,38.02,38.4,38.02,38.33,36200.0,28.6623,28.9487,28.6623,28.896,36200.0
2008-01-17 09:45:00,38.32,38.32,38.17,38.25,30200.0,28.8884,28.8884,28.7753,28.8356,30200.0
2008-01-17 09:50:00,38.25,38.41,38.21,38.39,26800.0,28.8356,28.9563,28.8055,28.9412,26800.0
2008-01-17 09:55:00,38.37,38.41,38.28,38.3,31700.0,28.9261,28.9563,28.8583,28.8733,31700.0
2008-01-17 10:00:00,38.33,38.39,37.9,37.94,47100.0,28.896,28.9412,28.5718,28.6019,47100.0
2008-01-17 10:05:00,37.91,37.94,37.7,37.84,137000.0,28.5793,28.6019,28.421,28.5266,137000.0
2008-01-17 10:10:00,37.84,37.89,37.72,37.86,50400.0,28.5266,28.5643,28.4361,28.5416,50400.0
2008-01-17 10:15:00,37.89,37.9,37.39,37.4,112500.0,28.5643,28.5718,28.1873,28.1949,112500.0
2008-01-17 10:20:00,37.4,37.55,37.37,37.5,63400.0,28.1949,28.3079,28.1722,28.2702,63400.0
2008-01-17 10:25:00,37.5,37.55,37.47,37.55,38900.0,28.2702,28.3079,28.2476,28.3079,38900.0
2008-01-17 10:30:00,37.54,37.73,37.54,37.57,55500.0,28.3004,28.4436,28.3004,28.323,55500.0
2008-01-17 10:35:00,37.57,37.61,37.52,37.61,80300.0,28.323,28.3532,28.2853,28.3532,80300.0
2008-01-17 10:40:00,37.6,37.6,37.54,37.59,33500.0,28.3456,28.3456,28.3004,28.3381,33500.0
2008-01-17 10:45:00,37.59,37.6,37.55,37.57,145600.0,28.3381,28.3456,28.3079,28.323,145600.0
2008-01-17 10:50:00,37.57,37.57,37.46,37.48,183900.0,28.323,28.323,28.2401,28.2552,183900.0
2008-01-17 10:55:00,37.48,37.53,37.45,37.51,122400.0,28.2552,28.2929,28.2325,28.2778,122400.0
2008-01-17 11:00:00,37.5,37.51,37.31,37.42,94100.0,28.2702,28.2778,28.127,28.2099,94100.0
2008-01-17 11:05:00,37.42,37.43,37.25,37.28,53000.0,28.2099,28.2175,28.0818,28.1044,53000.0
2008-01-17 11:10:00,37.29,37.39,37.26,37.31,66200.0,28.1119,28.1873,28.0893,28.127,66200.0
2008-01-17 11:15:00,37.31,37.49,37.3,37.47,215400.0,28.127,28.2627,28.1195,28.2476,215400.0
2008-01-17 11:20:00,37.46,37.5,37.42,37.45,30300.0,28.2401,28.2702,28.2099,28.2325,30300.0
2008-01-17 11:25:00,37.47,37.5,37.43,37.48,27600.0,28.2476,28.2702,28.2175,28.2552,27600.0
2008-01-17 11:30:00,37.47,37.5,37.45,37.45,30400.0,28.2476,28.2702,28.2325,28.2325,30400.0
2008-01-17 11:35:00,37.45,37.57,37.42,37.5,85500.0,28.2325,28.323,28.2099,28.2702,85500.0
2008-01-17 11:40:00,37.48,37.48,37.44,37.45,22000.0,28.2552,28.2552,28.225,28.2325,22000.0
2008-01-17 11:45:00,37.45,37.48,37.41,37.41,33700.0,28.2325,28.2552,28.2024,28.2024,33700.0
2008-01-17 11:50:00,37.41,37.41,37.25,37.39,156300.0,28.2024,28.2024,28.0818,28.1873,156300.0
2008-01-17 11:55:00,37.39,37.39,37.09,37.12,31700.0,28.1873,28.1873,27.9612,27.9838,31700.0
2008-01-17 12:00:00,37.12,37.2,37.06,37.06,31000.0,27.9838,28.0441,27.9385,27.9385,31000.0
2008-01-17 12:05:00,37.06,37.06,36.81,36.82,80200.0,27.9385,27.9385,27.7501,27.7576,80200.0
2008-01-17 12:10:00,36.81,36.81,36.65,36.76,118000.0,27.7501,27.7501,27.6294,27.7124,118000.0
2008-01-17 12:15:00,36.75,36.98,36.74,36.98,118100.0,27.7048,27.8782,27.6973,27.8782,118100.0
2008-01-17 12:20:00,36.98,37.1,36.91,36.91,37200.0,27.8782,27.9687,27.8255,27.8255,37200.0
2008-01-17 12:25:00,36.91,37.12,36.84,37.12,49900.0,27.8255,27.9838,27.7727,27.9838,49900.0
2008-01-17 12:30:00,37.13,37.24,37.03,37.22,76300.0,27.9913,28.0742,27.9159,28.0592,76300.0
2008-01-17 12:35:00,37.22,37.29,37.16,37.17,55400.0,28.0592,28.1119,28.0139,28.0215,55400.0
2008-01-17 12:40:00,37.16,37.31,37.16,37.23,57400.0,28.0139,28.127,28.0139,28.0667,57400.0
2008-01-17 12:45:00,37.25,37.31,37.14,37.14,28500.0,28.0818,28.127,27.9988,27.9988,28500.0
2008-01-17 12:50:00,37.15,37.25,37.12,37.22,118800.0,28.0064,28.0818,27.9838,28.0592,118800.0
2008-01-17 12:55:00,37.23,37.23,37.1,37.11,12900.0,28.0667,28.0667,27.9687,27.9762,12900.0
2008-01-17 13:00:00,37.1,37.1,36.96,36.99,33100.0,27.9687,27.9687,27.8631,27.8858,33100.0
2008-01-17 13:05:00,37.0,37.06,36.99,37.04,196600.0,27.8933,27.9385,27.8858,27.9235,196600.0
2008-01-17 13:10:00,37.03,37.15,36.99,37.15,91800.0,27.9159,28.0064,27.8858,28.0064,91800.0
2008-01-17 13:15:00,37.16,37.27,37.15,37.25,13400.0,28.0139,28.0968,28.0064,28.0818,13400.0
2008-01-17 13:20:00,37.24,37.25,37.16,37.16,21000.0,28.0742,28.0818,28.0139,28.0139,21000.0
2008-01-17 13:25:00,37.16,37.24,37.14,37.23,11700.0,28.0139,28.0742,27.9988,28.0667,11700.0
2008-01-17 13:30:00,37.2,37.2,37.14,37.18,14300.0,28.0441,28.0441,27.9988,28.029,14300.0
2008-01-17 13:35:00,37.15,37.17,37.11,37.13,6700.0,28.0064,28.0215,27.9762,27.9913,6700.0
2008-01-17 13:40:00,37.13,37.21,36.95,37.01,101700.0,27.9913,28.0516,27.8556,27.9008,101700.0
2008-01-17 13:45:00,37.03,37.05,36.83,36.85,55000.0,27.9159,27.931,27.7651,27.7802,55000.0
2008-01-17 13:50:00,36.85,37.02,36.74,37.02,36800.0,27.7802,27.9084,27.6973,27.9084,36800.0
2008-01-17 13:55:00,37.02,37.05,36.89,36.94,39500.0,27.9084,27.931,27.8104,27.8481,39500.0
2008-01-17 14:00:00,36.94,36.95,36.85,36.85,28900.0,27.8481,27.8556,27.7802,27.7802,28900.0
2008-01-17 14:05:00,36.85,37.01,36.81,36.87,41300.0,27.7802,27.9008,27.7501,27.7953,41300.0
2008-01-17 14:10:00,36.86,36.87,36.82,36.85,46200.0,27.7878,27.7953,27.7576,27.7802,46200.0
2008-01-17 14:15:00,36.85,36.9,36.85,36.85,23400.0,27.7802,27.8179,27.7802,27.7802,23400.0
2008-01-17 14:20:00,36.86,36.87,36.84,36.86,47500.0,27.7878,27.7953,27.7727,27.7878,47500.0
2008-01-17 14:25:00,36.85,36.87,36.61,36.62,59600.0,27.7802,27.7953,27.5993,27.6068,59600.0
2008-01-17 14:30:00,36.62,36.65,36.46,36.51,77200.0,27.6068,27.6294,27.4862,27.5239,77200.0
2008-01-17 14:35:00,36.51,36.55,36.49,36.54,77200.0,27.5239,27.5541,27.5088,27.5465,77200.0
2008-01-17 14:40:00,36.55,36.55,36.47,36.49,74400.0,27.5541,27.5541,27.4938,27.5088,74400.0
2008-01-17 14:45:00,36.49,36.66,36.44,36.66,40200.0,27.5088,27.637,27.4711,27.637,40200.0
2008-01-17 14:50:00,36.65,36.86,36.65,36.86,236000.0,27.6294,27.7878,27.6294,27.7878,236000.0
2008-01-17 14:55:00,36.86,36.94,36.75,36.85,119200.0,27.7878,27.8481,27.7048,27.7802,119200.0
2008-01-17 15:00:00,36.86,36.91,36.7,36.74,129900.0,27.7878,27.8255,27.6671,27.6973,129900.0
2008-01-17 15:05:00,36.73,36.88,36.64,36.85,57200.0,27.6898,27.8028,27.6219,27.7802,57200.0
2008-01-17 15:10:00,36.85,36.92,36.82,36.83,83200.0,27.7802,27.833,27.7576,27.7651,83200.0
2008-01-17 15:15:00,36.84,36.95,36.77,36.92,41300.0,27.7727,27.8556,27.7199,27.833,41300.0
2008-01-17 15:20:00,36.91,36.95,36.72,36.77,103100.0,27.8255,27.8556,27.6822,27.7199,103100.0
2008-01-17 15:25:00,36.79,36.82,36.52,36.52,41900.0,27.735,27.7576,27.5314,27.5314,41900.0
2008-01-17 15:30:00,36.51,36.51,36.38,36.44,71700.0,27.5239,27.5239,27.4259,27.4711,71700.0
2008-01-17 15:35:00,36.42,36.58,36.38,36.58,102000.0,27.4561,27.5767,27.4259,27.5767,102000.0
2008-01-17 15:40:00,36.58,36.65,36.51,36.64,106700.0,27.5767,27.6294,27.5239,27.6219,106700.0
2008-01-17 15:45:00,36.64,36.64,36.45,36.46,160100.0,27.6219,27.6219,27.4787,27.4862,160100.0
2008-01-17 15:50:00,36.46,36.51,36.33,36.51,206800.0,27.4862,27.5239,27.3882,27.5239,206800.0
2008-01-17 15:55:00,36.52,36.99,36.45,36.89,503800.0,27.5314,27.8858,27.4787,27.8104,503800.0
2008-01-18 09:30:00,37.09,37.19,36.81,36.85,42800.0,27.9612,28.0365,27.7501,27.7802,42800.0
2008-01-18 09:35:00,36.85,36.88,36.75,36.84,87200.0,27.7802,27.8028,27.7048,27.7727,87200.0
2008-01-18 09:40:00,36.82,36.9,36.8,36.84,105500.0,27.7576,27.8179,27.7425,27.7727,105500.0
2008-01-18 09:45:00,36.85,36.99,36.82,36.88,134800.0,27.7802,27.8858,27.7576,27.8028,134800.0
2008-01-18 09:50:00,36.89,36.98,36.88,36.95,49600.0,27.8104,27.8782,27.8028,27.8556,49600.0
2008-01-18 09:55:00,36.94,36.94,36.85,36.91,189100.0,27.8481,27.8481,27.7802,27.8255,189100.0
2008-01-18 10:00:00,36.91,36.96,36.89,36.96,215300.0,27.8255,27.8631,27.8104,27.8631,215300.0
2008-01-18 10:05:00,36.96,37.06,36.95,37.06,94700.0,27.8631,27.9385,27.8556,27.9385,94700.0
2008-01-18 10:10:00,37.06,37.4,37.06,37.24,69500.0,27.9385,28.1949,27.9385,28.0742,69500.0
2008-01-18 10:15:00,37.24,37.47,37.23,37.3,321000.0,28.0742,28.2476,28.0667,28.1195,321000.0
2008-01-18 10:20:00,37.3,37.72,37.3,37.65,176100.0,28.1195,28.4361,28.1195,28.3833,176100.0
2008-01-18 10:25:00,37.64,37.76,37.55,37.71,80800.0,28.3758,28.4662,28.3079,28.4286,80800.0
2008-01-18 10:30:00,37.71,37.75,37.68,37.7,60300.0,28.4286,28.4587,28.4059,28.421,60300.0
2008-01-18 10:35:00,37.7,37.89,37.7,37.71,93500.0,28.421,28.5643,28.421,28.4286,93500.0
2008-01-18 10:40:00,37.7,37.77,37.7,37.75,166900.0,28.421,28.4738,28.421,28.4587,166900.0
2008-01-18 10:45:00,37.75,37.82,37.72,37.81,30800.0,28.4587,28.5115,28.4361,28.5039,30800.0
2008-01-18 10:50:00,37.83,37.89,37.71,37.72,87500.0,28.519,28.5643,28.4286,28.4361,87500.0
2008-01-18 10:55:00,37.72,37.72,37.56,37.6,60300.0,28.4361,28.4361,28.3155,28.3456,60300.0
2008-01-18 11:00:00,37.6,37.68,37.56,37.66,217000.0,28.3456,28.4059,28.3155,28.3909,217000.0
2008-01-18 11:05:00,37.64,37.64,37.49,37.54,24600.0,28.3758,28.3758,28.2627,28.3004,24600.0
2008-01-18 11:10:00,37.51,37.61,37.48,37.53,26100.0,28.2778,28.3532,28.2552,28.2929,26100.0
2008-01-18 11:15:00,37.52,37.66,37.49,37.59,141100.0,28.2853,28.3909,28.2627,28.3381,141100.0
2008-01-18 11:20:00,37.59,37.61,37.47,37.51,41200.0,28.3381,28.3532,28.2476,28.2778,41200.0
2008-01-18 11:25:00,37.53,37.66,37.48,37.56,29100.0,28.2929,28.3909,28.2552,28.3155,29100.0
2008-01-18 11:30:00,37.56,37.58,37.45,37.53,37700.0,28.3155,28.3306,28.2325,28.2929,37700.0
2008-01-18 11:35:00,37.52,37.62,37.46,37.55,38900.0,28.2853,28.3607,28.2401,28.3079,38900.0
2008-01-18 11:40:00,37.55,37.7,37.45,37.51,962800.0,28.3079,28.421,28.2325,28.2778,962800.0
2008-01-18 11:45:00,37.51,37.53,37.38,37.38,51400.0,28.2778,28.2929,28.1798,28.1798,51400.0
2008-01-18 11:50:00,37.36,37.51,37.3,37.33,111400.0,28.1647,28.2778,28.1195,28.1421,111400.0
2008-01-18 11:55:00,37.35,37.47,37.29,37.3,289700.0,28.1572,28.2476,28.1119,28.1195,289700.0
2008-01-18 12:00:00,37.32,37.44,37.3,37.33,22700.0,28.1345,28.225,28.1195,28.1421,22700.0
2008-01-18 12:05:00,37.35,37.35,37.3,37.31,303000.0,28.1572,28.1572,28.1195,28.127,303000.0
2008-01-18 12:10:00,37.3,37.37,37.27,37.36,112500.0,28.1195,28.1722,28.0968,28.1647,112500.0
2008-01-18 12:15:00,37.36,37.4,37.3,37.31,21600.0,28.1647,28.1949,28.1195,28.127,21600.0
2008-01-18 12:20:00,37.32,37.36,37.29,37.33,28600.0,28.1345,28.1647,28.1119,28.1421,28600.0
2008-01-18 12:25:00,37.34,37.37,37.33,37.37,17000.0,28.1496,28.1722,28.1421,28.1722,17000.0
2008-01-18 12:30:00,37.36,37.43,37.36,37.41,68000.0,28.1647,28.2175,28.1647,28.2024,68000.0
2008-01-18 12:35:00,37.41,37.52,37.39,37.5,40700.0,28.2024,28.2853,28.1873,28.2702,40700.0
2008-01-18 12:40:00,37.49,37.52,37.46,37.46,79200.0,28.2627,28.2853,28.2401,28.2401,79200.0
2008-01-18 12:45:00,37.47,37.51,37.45,37.46,16600.0,28.2476,28.2778,28.2325,28.2401,16600.0
2008-01-18 12:50:00,37.46,37.47,37.32,37.35,10400.0,28.2401,28.2476,28.1345,28.1572,10400.0
2008-01-18 12:55:00,37.33,37.38,37.29,37.32,36100.0,28.1421,28.1798,28.1119,28.1345,36100.0
2008-01-18 13:00:00,37.3,37.41,37.3,37.4,58100.0,28.1195,28.2024,28.1195,28.1949,58100.0
2008-01-18 13:05:00,37.41,37.47,37.39,37.4,17800.0,28.2024,28.2476,28.1873,28.1949,17800.0
2008-01-18 13:10:00,37.39,37.45,37.28,37.35,96500.0,28.1873,28.2325,28.1044,28.1572,96500.0
2008-01-18 13:15:00,37.34,37.37,37.31,37.33,12600.0,28.1496,28.1722,28.127,28.1421,12600.0
2008-01-18 13:20:00,37.32,37.4,37.25,37.4,44500.0,28.1345,28.1949,28.0818,28.1949,44500.0
2008-01-18 13:25:00,37.41,37.42,37.35,37.35,16600.0,28.2024,28.2099,28.1572,28.1572,16600.0
2008-01-18 13:30:00,37.38,37.41,37.32,37.32,29000.0,28.1798,28.2024,28.1345,28.1345,29000.0
2008-01-18 13:35:00,37.32,37.36,37.29,37.3,25600.0,28.1345,28.1647,28.1119,28.1195,25600.0
2008-01-18 13:40:00,37.31,37.36,37.3,37.34,22700.0,28.127,28.1647,28.1195,28.1496,22700.0
2008-01-18 13:45:00,37.31,37.4,37.31,37.35,35400.0,28.127,28.1949,28.127,28.1572,35400.0
2008-01-18 13:50:00,37.35,37.35,37.3,37.32,31700.0,28.1572,28.1572,28.1195,28.1345,31700.0
2008-01-18 13:55:00,37.32,37.37,37.31,37.35,38200.0,28.1345,28.1722,28.127,28.1572,38200.0
2008-01-18 14:00:00,37.35,37.4,37.32,37.32,76300.0,28.1572,28.1949,28.1345,28.1345,76300.0
2008-01-18 14:05:00,37.33,37.4,37.3,37.34,68600.0,28.1421,28.1949,28.1195,28.1496,68600.0
2008-01-18 14:10:00,37.36,37.37,37.31,37.36,15800.0,28.1647,28.1722,28.127,28.1647,15800.0
2008-01-18 14:15:00,37.36,37.5,37.32,37.47,98900.0,28.1647,28.2702,28.1345,28.2476,98900.0
2008-01-18 14:20:00,37.46,37.5,37.37,37.4,168100.0,28.2401,28.2702,28.1722,28.1949,168100.0
2008-01-18 14:25:00,37.4,37.45,37.35,37.4,40400.0,28.1949,28.2325,28.1572,28.1949,40400.0
2008-01-18 14:30:00,37.39,37.4,37.34,37.4,39800.0,28.1873,28.1949,28.1496,28.1949,39800.0
2008-01-18 14:35:00,37.39,37.48,37.36,37.48,76700.0,28.1873,28.2552,28.1647,28.2552,76700.0
2008-01-18 14:40:00,37.48,37.51,37.4,37.4,84600.0,28.2552,28.2778,28.1949,28.1949,84600.0
2008-01-18 14:45:00,37.4,37.49,37.39,37.44,44400.0,28.1949,28.2627,28.1873,28.225,44400.0
2008-01-18 14:50:00,37.43,37.45,37.37,37.37,37800.0,28.2175,28.2325,28.1722,28.1722,37800.0
2008-01-18 14:55:00,37.37,37.54,37.36,37.54,28400.0,28.1722,28.3004,28.1647,28.3004,28400.0
2008-01-18 15:00:00,37.5,37.52,37.39,37.51,42600.0,28.2702,28.2853,28.1873,28.2778,42600.0
2008-01-18 15:05:00,37.51,37.56,37.48,37.51,40400.0,28.2778,28.3155,28.2552,28.2778,40400.0
2008-01-18 15:10:00,37.52,37.55,37.48,37.52,37800.0,28.2853,28.3079,28.2552,28.2853,37800.0
2008-01-18 15:15:00,37.5,37.56,37.46,37.49,41800.0,28.2702,28.3155,28.2401,28.2627,41800.0
2008-01-18 15:20:00,37.49,37.56,37.43,37.5,57700.0,28.2627,28.3155,28.2175,28.2702,57700.0
2008-01-18 15:25:00,37.49,37.56,37.48,37.5,44800.0,28.2627,28.3155,28.2552,28.2702,44800.0
2008-01-18 15:30:00,37.5,37.58,37.45,37.54,81100.0,28.2702,28.3306,28.2325,28.3004,81100.0
2008-01-18 15:35:00,37.54,37.56,37.42,37.44,89300.0,28.3004,28.3155,28.2099,28.225,89300.0
2008-01-18 15:40:00,37.44,37.53,37.35,37.45,97500.0,28.225,28.2929,28.1572,28.2325,97500.0
2008-01-18 15:45:00,37.45,37.5,37.34,37.5,128900.0,28.2325,28.2702,28.1496,28.2702,128900.0
2008-01-18 15:50:00,37.5,37.55,37.47,37.55,95000.0,28.2702,28.3079,28.2476,28.3079,95000.0
2008-01-18 15:55:00,37.54,37.58,37.48,37.5,171300.0,28.3004,28.3306,28.2552,28.2702,171300.0
2008-01-22 09:30:00,35.72,36.2,35.72,36.13,117900.0,26.9283,27.2902,26.9283,27.2374,117900.0
2008-01-22 09:35:00,36.14,36.42,35.79,36.16,61900.0,27.245,27.4561,26.9811,27.2601,61900.0
2008-01-22 09:40:00,36.24,36.24,35.95,36.17,48700.0,27.3204,27.3204,27.1017,27.2676,48700.0
2008-01-22 09:45:00,36.16,36.63,36.09,36.55,84800.0,27.2601,27.6144,27.2073,27.5541,84800.0
2008-01-22 09:50:00,36.5,37.01,36.5,36.93,130500.0,27.5164,27.9008,27.5164,27.8405,130500.0
2008-01-22 09:55:00,36.93,36.94,36.63,36.89,113200.0,27.8405,27.8481,27.6144,27.8104,113200.0
2008-01-22 10:00:00,36.88,37.08,36.8,37.08,71100.0,27.8028,27.9536,27.7425,27.9536,71100.0
2008-01-22 10:05:00,37.1,37.6,37.1,37.51,129000.0,27.9687,28.3456,27.9687,28.2778,129000.0
2008-01-22 10:10:00,37.49,37.51,37.0,37.16,44300.0,28.2627,28.2778,27.8933,28.0139,44300.0
2008-01-22 10:15:00,37.17,37.42,36.99,37.42,77200.0,28.0215,28.2099,27.8858,28.2099,77200.0
2008-01-22 10:20:00,37.38,37.59,37.28,37.41,159800.0,28.1798,28.3381,28.1044,28.2024,159800.0
2008-01-22 10:25:00,37.42,37.6,37.25,37.25,53200.0,28.2099,28.3456,28.0818,28.0818,53200.0
2008-01-22 10:30:00,37.25,37.4,37.16,37.33,49900.0,28.0818,28.1949,28.0139,28.1421,49900.0
2008-01-22 10:35:00,37.33,37.43,37.22,37.3,36900.0,28.1421,28.2175,28.0592,28.1195,36900.0
2008-01-22 10:40:00,37.36,37.47,37.22,37.35,54800.0,28.1647,28.2476,28.0592,28.1572,54800.0
2008-01-22 10:45:00,37.32,37.35,37.15,37.25,56500.0,28.1345,28.1572,28.0064,28.0818,56500.0
2008-01-22 10:50:00,37.25,37.26,37.06,37.09,43600.0,28.0818,28.0893,27.9385,27.9612,43600.0
2008-01-22 10:55:00,37.1,37.24,37.07,37.19,71800.0,27.9687,28.0742,27.9461,28.0365,71800.0
2008-01-22 11:00:00,37.21,37.32,36.99,37.06,67600.0,28.0516,28.1345,27.8858,27.9385,67600.0
2008-01-22 11:05:00,37.03,37.15,36.91,37.0,125600.0,27.9159,28.0064,27.8255,27.8933,125600.0
2008-01-22 11:10:00,37.0,37.17,36.98,37.16,62800.0,27.8933,28.0215,27.8782,28.0139,62800.0
2008-01-22 11:15:00,37.16,37.18,37.0,37.08,65900.0,28.0139,28.029,27.8933,27.9536,65900.0
2008-01-22 11:20:00,37.08,37.1,36.94,37.0,66000.0,27.9536,27.9687,27.8481,27.8933,66000.0
2008-01-22 11:25:00,37.0,37.15,36.97,37.01,38800.0,27.8933,28.0064,27.8707,27.9008,38800.0
2008-01-22 11:30:00,37.0,37.03,36.85,36.85,44700.0,27.8933,27.9159,27.7802,27.7802,44700.0
2008-01-22 11:35:00,36.86,36.94,36.8,36.85,66900.0,27.7878,27.8481,27.7425,27.7802,66900.0
2008-01-22 11:40:00,36.86,36.86,36.73,36.85,99100.0,27.7878,27.7878,27.6898,27.7802,99100.0
2008-01-22 11:45:00,36.86,36.94,36.8,36.9,80300.0,27.7878,27.8481,27.7425,27.8179,80300.0
2008-01-22 11:50:00,36.9,36.9,36.76,36.8,255000.0,27.8179,27.8179,27.7124,27.7425,255000.0
2008-01-22 11:55:00,36.81,36.84,36.74,36.77,64000.0,27.7501,27.7727,27.6973,27.7199,64000.0
2008-01-22 12:00:00,36.76,36.82,36.71,36.76,87600.0,27.7124,27.7576,27.6747,27.7124,87600.0
2008-01-22 12:05:00,36.76,36.83,36.72,36.74,303500.0,27.7124,27.7651,27.6822,27.6973,303500.0
2008-01-22 12:10:00,36.73,36.81,36.63,36.64,104100.0,27.6898,27.7501,27.6144,27.6219,104100.0
2008-01-22 12:15:00,36.65,36.68,36.58,36.58,61100.0,27.6294,27.6521,27.5767,27.5767,61100.0
2008-01-22 12:20:00,36.53,36.75,36.53,36.75,77500.0,27.539,27.7048,27.539,27.7048,77500.0
2008-01-22 12:25:00,36.75,37.07,36.68,36.85,264200.0,27.7048,27.9461,27.6521,27.7802,264200.0
2008-01-22 12:30:00,36.8,36.8,36.68,36.7,74400.0,27.7425,27.7425,27.6521,27.6671,74400.0
2008-01-22 12:35:00,36.7,36.82,36.67,36.82,138700.0,27.6671,27.7576,27.6445,27.7576,138700.0
2008-01-22 12:40:00,36.82,36.86,36.65,36.73,181100.0,27.7576,27.7878,27.6294,27.6898,181100.0
2008-01-22 12:45:00,36.71,36.73,36.61,36.66,17000.0,27.6747,27.6898,27.5993,27.637,17000.0
2008-01-22 12:50:00,36.66,36.75,36.66,36.75,35900.0,27.637,27.7048,27.637,27.7048,35900.0
2008-01-22 12:55:00,36.75,36.97,36.7,36.9,148200.0,27.7048,27.8707,27.6671,27.8179,148200.0
2008-01-22 13:00:00,36.86,36.87,36.76,36.8,28600.0,27.7878,27.7953,27.7124,27.7425,28600.0
2008-01-22 13:05:00,36.83,36.95,36.74,36.89,28300.0,27.7651,27.8556,27.6973,27.8104,28300.0
2008-01-22 13:10:00,36.91,36.91,36.72,36.72,19700.0,27.8255,27.8255,27.6822,27.6822,19700.0
2008-01-22 13:15:00,36.73,36.87,36.72,36.87,24800.0,27.6898,27.7953,27.6822,27.7953,24800.0
2008-01-22 13:20:00,36.86,36.87,36.75,36.79,16500.0,27.7878,27.7953,27.7048,27.735,16500.0
2008-01-22 13:25:00,36.8,36.82,36.65,36.66,36800.0,27.7425,27.7576,27.6294,27.637,36800.0
2008-01-22 13:30:00,36.68,36.7,36.66,36.66,17100.0,27.6521,27.6671,27.637,27.637,17100.0
2008-01-22 13:35:00,36.66,36.73,36.66,36.7,18100.0,27.637,27.6898,27.637,27.6671,18100.0
2008-01-22 13:40:00,36.73,36.79,36.66,36.79,37300.0,27.6898,27.735,27.637,27.735,37300.0
2008-01-22 13:45:00,36.78,36.84,36.64,36.73,29100.0,27.7275,27.7727,27.6219,27.6898,29100.0
2008-01-22 13:50:00,36.73,36.75,36.59,36.59,28700.0,27.6898,27.7048,27.5842,27.5842,28700.0
2008-01-22 13:55:00,36.59,36.67,36.54,36.67,19000.0,27.5842,27.6445,27.5465,27.6445,19000.0
2008-01-22 14:00:00,36.67,36.67,36.6,36.66,49100.0,27.6445,27.6445,27.5918,27.637,49100.0
2008-01-22 14:05:00,36.65,36.69,36.61,36.65,37300.0,27.6294,27.6596,27.5993,27.6294,37300.0
2008-01-22 14:10:00,36.65,36.78,36.63,36.7,39600.0,27.6294,27.7275,27.6144,27.6671,39600.0
2008-01-22 14:15:00,36.68,36.76,36.65,36.73,26000.0,27.6521,27.7124,27.6294,27.6898,26000.0
2008-01-22 14:20:00,36.73,36.9,36.63,36.8,49900.0,27.6898,27.8179,27.6144,27.7425,49900.0
2008-01-22 14:25:00,36.79,36.82,36.65,36.67,19000.0,27.735,27.7576,27.6294,27.6445,19000.0
2008-01-22 14:30:00,36.67,36.67,36.5,36.54,26400.0,27.6445,27.6445,27.5164,27.5465,26400.0
2008-01-22 14:35:00,36.54,36.74,36.54,36.71,34100.0,27.5465,27.6973,27.5465,27.6747,34100.0
2008-01-22 14:40:00,36.72,36.83,36.67,36.7,63500.0,27.6822,27.7651,27.6445,27.6671,63500.0
2008-01-22 14:45:00,36.71,36.75,36.63,36.66,44600.0,27.6747,27.7048,27.6144,27.637,44600.0
2008-01-22 14:50:00,36.7,36.75,36.64,36.65,41200.0,27.6671,27.7048,27.6219,27.6294,41200.0
2008-01-22 14:55:00,36.65,36.71,36.55,36.64,63100.0,27.6294,27.6747,27.5541,27.6219,63100.0
2008-01-22 15:00:00,36.65,36.75,36.65,36.7,34700.0,27.6294,27.7048,27.6294,27.6671,34700.0
2008-01-22 15:05:00,36.7,36.86,36.67,36.83,42200.0,27.6671,27.7878,27.6445,27.7651,42200.0
2008-01-22 15:10:00,36.82,36.82,36.59,36.69,42800.0,27.7576,27.7576,27.5842,27.6596,42800.0
2008-01-22 15:15:00,36.68,36.7,36.58,36.63,42200.0,27.6521,27.6671,27.5767,27.6144,42200.0
2008-01-22 15:20:00,36.63,36.73,36.62,36.66,30200.0,27.6144,27.6898,27.6068,27.637,30200.0
2008-01-22 15:25:00,36.67,36.67,36.35,36.5,62500.0,27.6445,27.6445,27.4033,27.5164,62500.0
2008-01-22 15:30:00,36.51,36.71,36.51,36.71,106600.0,27.5239,27.6747,27.5239,27.6747,106600.0
2008-01-22 15:35:00,36.7,36.87,36.59,36.86,91300.0,27.6671,27.7953,27.5842,27.7878,91300.0
2008-01-22 15:40:00,36.87,36.87,36.6,36.68,120000.0,27.7953,27.7953,27.5918,27.6521,120000.0
2008-01-22 15:45:00,36.68,36.86,36.6,36.8,124700.0,27.6521,27.7878,27.5918,27.7425,124700.0
2008-01-22 15:50:00,36.8,36.83,36.68,36.8,225000.0,27.7425,27.7651,27.6521,27.7425,225000.0
2008-01-22 15:55:00,36.8,36.81,36.55,36.81,244100.0,27.7425,27.7501,27.5541,27.7501,244100.0
2008-01-23 09:30:00,35.53,36.68,35.53,36.67,57100.0,26.7851,27.6521,26.7851,27.6445,57100.0
2008-01-23 09:35:00,36.67,36.78,36.03,36.19,93100.0,27.6445,27.7275,27.162,27.2827,93100.0
2008-01-23 09:40:00,36.16,36.36,36.1,36.34,40600.0,27.2601,27.4108,27.2148,27.3957,40600.0
2008-01-23 09:45:00,36.28,36.32,36.05,36.22,40400.0,27.3505,27.3807,27.1771,27.3053,40400.0
2008-01-23 09:50:00,36.22,36.4,36.15,36.36,43700.0,27.3053,27.441,27.2525,27.4108,43700.0
2008-01-23 09:55:00,36.36,36.57,36.35,36.38,72700.0,27.4108,27.5691,27.4033,27.4259,72700.0
2008-01-23 10:00:00,36.39,36.58,36.39,36.42,612100.0,27.4334,27.5767,27.4334,27.4561,612100.0
2008-01-23 10:05:00,36.42,36.47,36.3,36.35,190200.0,27.4561,27.4938,27.3656,27.4033,190200.0
2008-01-23 10:10:00,36.35,36.45,36.27,36.31,70300.0,27.4033,27.4787,27.343,27.3731,70300.0
2008-01-23 10:15:00,36.32,36.5,36.29,36.37,56700.0,27.3807,27.5164,27.3581,27.4184,56700.0
2008-01-23 10:20:00,36.37,36.38,36.31,36.33,87400.0,27.4184,27.4259,27.3731,27.3882,87400.0
2008-01-23 10:25:00,36.33,36.36,36.2,36.22,46900.0,27.3882,27.4108,27.2902,27.3053,46900.0
2008-01-23 10:30:00,36.21,36.21,36.07,36.08,35400.0,27.2977,27.2977,27.1922,27.1997,35400.0
2008-01-23 10:35:00,36.09,36.09,35.95,36.01,42500.0,27.2073,27.2073,27.1017,27.147,42500.0
2008-01-23 10:40:00,36.0,36.03,35.86,36.02,52900.0,27.1394,27.162,27.0339,27.1545,52900.0
2008-01-23 10:45:00,36.03,36.14,35.99,36.0,37900.0,27.162,27.245,27.1319,27.1394,37900.0
2008-01-23 10:50:00,36.0,36.11,35.98,36.0,41500.0,27.1394,27.2224,27.1244,27.1394,41500.0
2008-01-23 10:55:00,36.0,36.05,35.98,36.0,29600.0,27.1394,27.1771,27.1244,27.1394,29600.0
2008-01-23 11:00:00,36.01,36.01,35.85,35.87,20500.0,27.147,27.147,27.0264,27.0414,20500.0
2008-01-23 11:05:00,35.9,35.99,35.78,35.78,38700.0,27.064,27.1319,26.9736,26.9736,38700.0
2008-01-23 11:10:00,35.78,35.83,35.77,35.8,36700.0,26.9736,27.0113,26.966,26.9887,36700.0
2008-01-23 11:15:00,35.79,35.83,35.78,35.78,19300.0,26.9811,27.0113,26.9736,26.9736,19300.0
2008-01-23 11:20:00,35.79,35.81,35.68,35.76,33000.0,26.9811,26.9962,26.8982,26.9585,33000.0
2008-01-23 11:25:00,35.77,35.78,35.68,35.7,32400.0,26.966,26.9736,26.8982,26.9133,32400.0
2008-01-23 11:30:00,35.71,35.71,35.68,35.7,37100.0,26.9208,26.9208,26.8982,26.9133,37100.0
2008-01-23 11:35:00,35.7,35.7,35.57,35.57,109600.0,26.9133,26.9133,26.8153,26.8153,109600.0
2008-01-23 11:40:00,35.57,35.57,35.48,35.49,52400.0,26.8153,26.8153,26.7474,26.755,52400.0
2008-01-23 11:45:00,35.49,35.5,35.32,35.37,140400.0,26.755,26.7625,26.6268,26.6645,140400.0
2008-01-23 11:50:00,35.34,35.38,35.29,35.33,66400.0,26.6419,26.672,26.6042,26.6343,66400.0
2008-01-23 11:55:00,35.33,35.37,35.29,35.32,81200.0,26.6343,26.6645,26.6042,26.6268,81200.0
2008-01-23 12:00:00,35.32,35.4,35.31,35.32,97800.0,26.6268,26.6871,26.6193,26.6268,97800.0
2008-01-23 12:05:00,35.32,35.32,35.07,35.15,118700.0,26.6268,26.6268,26.4383,26.4986,118700.0
2008-01-23 12:10:00,35.15,35.21,34.95,34.96,160900.0,26.4986,26.5439,26.3479,26.3554,160900.0
2008-01-23 12:15:00,34.96,35.02,34.56,34.87,136500.0,26.3554,26.4006,26.0539,26.2876,136500.0
2008-01-23 12:20:00,34.88,35.26,34.87,35.2,94500.0,26.2951,26.5816,26.2876,26.5363,94500.0
2008-01-23 12:25:00,35.2,35.26,35.03,35.18,60100.0,26.5363,26.5816,26.4082,26.5213,60100.0
2008-01-23 12:30:00,35.16,35.22,35.09,35.17,111800.0,26.5062,26.5514,26.4534,26.5137,111800.0
2008-01-23 12:35:00,35.17,35.18,34.94,34.94,90400.0,26.5137,26.5213,26.3403,26.3403,90400.0
2008-01-23 12:40:00,34.94,34.96,34.89,34.89,56600.0,26.3403,26.3554,26.3026,26.3026,56600.0
2008-01-23 12:45:00,34.9,34.91,34.82,34.86,42500.0,26.3102,26.3177,26.2499,26.28,42500.0
2008-01-23 12:50:00,34.85,34.96,34.84,34.92,24600.0,26.2725,26.3554,26.2649,26.3252,24600.0
2008-01-23 12:55:00,34.93,34.95,34.89,34.9,22200.0,26.3328,26.3479,26.3026,26.3102,22200.0
2008-01-23 13:00:00,34.91,34.97,34.81,34.87,117600.0,26.3177,26.3629,26.2423,26.2876,117600.0
2008-01-23 13:05:00,34.85,34.91,34.8,34.89,69000.0,26.2725,26.3177,26.2348,26.3026,69000.0
2008-01-23 13:10:00,34.88,34.91,34.77,34.9,58600.0,26.2951,26.3177,26.2122,26.3102,58600.0
2008-01-23 13:15:00,34.9,35.13,34.88,35.11,83700.0,26.3102,26.4836,26.2951,26.4685,83700.0
2008-01-23 13:20:00,35.13,35.27,35.12,35.15,75500.0,26.4836,26.5891,26.476,26.4986,75500.0
2008-01-23 13:25:00,35.15,35.17,35.02,35.08,53200.0,26.4986,26.5137,26.4006,26.4459,53200.0
2008-01-23 13:30:00,35.07,35.14,34.99,35.06,143700.0,26.4383,26.4911,26.378,26.4308,143700.0
2008-01-23 13:35:00,35.05,35.07,35.01,35.04,154600.0,26.4233,26.4383,26.3931,26.4157,154600.0
2008-01-23 13:40:00,35.04,35.08,35.02,35.07,91200.0,26.4157,26.4459,26.4006,26.4383,91200.0
2008-01-23 13:45:00,35.08,35.15,35.04,35.15,106500.0,26.4459,26.4986,26.4157,26.4986,106500.0
2008-01-23 13:50:00,35.15,35.35,35.14,35.27,76200.0,26.4986,26.6494,26.4911,26.5891,76200.0
2008-01-23 13:55:00,35.28,35.37,35.11,35.21,85900.0,26.5966,26.6645,26.4685,26.5439,85900.0
2008-01-23 14:00:00,35.2,35.21,35.03,35.09,39000.0,26.5363,26.5439,26.4082,26.4534,39000.0
2008-01-23 14:05:00,35.09,35.31,35.08,35.29,39900.0,26.4534,26.6193,26.4459,26.6042,39900.0
2008-01-23 14:10:00,35.27,35.32,35.17,35.32,59100.0,26.5891,26.6268,26.5137,26.6268,59100.0
2008-01-23 14:15:00,35.31,35.32,35.08,35.08,47500.0,26.6193,26.6268,26.4459,26.4459,47500.0
2008-01-23 14:20:00,35.09,35.21,35.07,35.08,67300.0,26.4534,26.5439,26.4383,26.4459,67300.0
2008-01-23 14:25:00,35.08,35.38,35.07,35.3,82800.0,26.4459,26.672,26.4383,26.6117,82800.0
2008-01-23 14:30:00,35.31,35.6,35.27,35.27,80600.0,26.6193,26.8379,26.5891,26.5891,80600.0
2008-01-23 14:35:00,35.25,35.37,35.16,35.37,99700.0,26.574,26.6645,26.5062,26.6645,99700.0
2008-01-23 14:40:00,35.35,35.54,35.32,35.4,82600.0,26.6494,26.7926,26.6268,26.6871,82600.0
2008-01-23 14:45:00,35.4,35.46,35.33,35.4,90500.0,26.6871,26.7323,26.6343,26.6871,90500.0
2008-01-23 14:50:00,35.4,35.51,35.35,35.5,205800.0,26.6871,26.77,26.6494,26.7625,205800.0
2008-01-23 14:55:00,35.51,35.6,35.46,35.58,92500.0,26.77,26.8379,26.7323,26.8228,92500.0
2008-01-23 15:00:00,35.58,35.68,35.56,35.65,53400.0,26.8228,26.8982,26.8077,26.8756,53400.0
2008-01-23 15:05:00,35.66,35.83,35.65,35.8,221700.0,26.8831,27.0113,26.8756,26.9887,221700.0
2008-01-23 15:10:00,35.78,35.97,35.62,35.9,237700.0,26.9736,27.1168,26.853,27.064,237700.0
2008-01-23 15:15:00,35.93,36.03,35.89,35.99,232600.0,27.0867,27.162,27.0565,27.1319,232600.0
2008-01-23 15:20:00,35.99,36.2,35.97,36.15,231800.0,27.1319,27.2902,27.1168,27.2525,231800.0
2008-01-23 15:25:00,36.16,36.4,36.08,36.13,212600.0,27.2601,27.441,27.1997,27.2374,212600.0
2008-01-23 15:30:00,36.13,36.47,36.13,36.4,153100.0,27.2374,27.4938,27.2374,27.441,153100.0
2008-01-23 15:35:00,36.44,36.9,36.4,36.85,239700.0,27.4711,27.8179,27.441,27.7802,239700.0
2008-01-23 15:40:00,36.84,36.92,36.5,36.52,214900.0,27.7727,27.833,27.5164,27.5314,214900.0
2008-01-23 15:45:00,36.51,36.86,36.48,36.68,210100.0,27.5239,27.7878,27.5013,27.6521,210100.0
2008-01-23 15:50:00,36.53,36.8,36.22,36.43,174100.0,27.539,27.7425,27.3053,27.4636,174100.0
2008-01-23 15:55:00,36.42,37.18,36.35,37.18,292500.0,27.4561,28.029,27.4033,28.029,292500.0
2008-01-24 09:30:00,37.42,37.42,36.78,36.92,35300.0,28.2099,28.2099,27.7275,27.833,35300.0
2008-01-24 09:35:00,36.9,37.18,36.74,36.89,63800.0,27.8179,28.029,27.6973,27.8104,63800.0
2008-01-24 09:40:00,36.89,37.13,36.85,37.13,34700.0,27.8104,27.9913,27.7802,27.9913,34700.0
2008-01-24 09:45:00,37.13,37.2,37.11,37.11,69800.0,27.9913,28.0441,27.9762,27.9762,69800.0
2008-01-24 09:50:00,37.11,37.11,36.95,36.96,71500.0,27.9762,27.9762,27.8556,27.8631,71500.0
2008-01-24 09:55:00,36.95,36.98,36.89,36.96,57500.0,27.8556,27.8782,27.8104,27.8631,57500.0
2008-01-24 10:00:00,36.96,37.01,36.8,36.95,74100.0,27.8631,27.9008,27.7425,27.8556,74100.0
2008-01-24 10:05:00,36.95,36.98,36.88,36.93,82600.0,27.8556,27.8782,27.8028,27.8405,82600.0
2008-01-24 10:10:00,36.94,36.98,36.87,36.88,48100.0,27.8481,27.8782,27.7953,27.8028,48100.0
2008-01-24 10:15:00,36.84,36.95,36.78,36.9,33600.0,27.7727,27.8556,27.7275,27.8179,33600.0
2008-01-24 10:20:00,36.91,36.91,36.79,36.81,77000.0,27.8255,27.8255,27.735,27.7501,77000.0
2008-01-24 10:25:00,36.82,36.83,36.69,36.71,59900.0,27.7576,27.7651,27.6596,27.6747,59900.0
2008-01-24 10:30:00,36.7,36.73,36.53,36.58,40000.0,27.6671,27.6898,27.539,27.5767,40000.0
2008-01-24 10:35:00,36.58,36.8,36.57,36.76,36700.0,27.5767,27.7425,27.5691,27.7124,36700.0
2008-01-24 10:40:00,36.76,36.8,36.68,36.75,31200.0,27.7124,27.7425,27.6521,27.7048,31200.0
2008-01-24 10:45:00,36.74,36.82,36.62,36.74,24000.0,27.6973,27.7576,27.6068,27.6973,24000.0
2008-01-24 10:50:00,36.74,36.76,36.65,36.72,22200.0,27.6973,27.7124,27.6294,27.6822,22200.0
2008-01-24 10:55:00,36.74,36.86,36.74,36.84,58700.0,27.6973,27.7878,27.6973,27.7727,58700.0
2008-01-24 11:00:00,36.84,36.96,36.82,36.91,59500.0,27.7727,27.8631,27.7576,27.8255,59500.0
2008-01-24 11:05:00,36.91,37.03,36.85,36.98,94500.0,27.8255,27.9159,27.7802,27.8782,94500.0
2008-01-24 11:10:00,36.99,37.02,36.89,36.9,39600.0,27.8858,27.9084,27.8104,27.8179,39600.0
2008-01-24 11:15:00,36.9,37.09,36.9,37.03,26000.0,27.8179,27.9612,27.8179,27.9159,26000.0
2008-01-24 11:20:00,37.03,37.11,36.98,37.0,59200.0,27.9159,27.9762,27.8782,27.8933,59200.0
2008-01-24 11:25:00,37.0,37.08,36.99,37.08,64000.0,27.8933,27.9536,27.8858,27.9536,64000.0
2008-01-24 11:30:00,37.08,37.34,37.0,37.27,2239600.0,27.9536,28.1496,27.8933,28.0968,2239600.0
2008-01-24 11:35:00,37.26,37.5,37.2,37.44,139100.0,28.0893,28.2702,28.0441,28.225,139100.0
2008-01-24 11:40:00,37.42,37.48,37.4,37.47,40900.0,28.2099,28.2552,28.1949,28.2476,40900.0
2008-01-24 11:45:00,37.48,37.57,37.25,37.5,1443700.0,28.2552,28.323,28.0818,28.2702,1443700.0
2008-01-24 11:50:00,37.47,37.54,37.4,37.4,43600.0,28.2476,28.3004,28.1949,28.1949,43600.0
2008-01-24 11:55:00,37.39,37.48,37.34,37.46,18800.0,28.1873,28.2552,28.1496,28.2401,18800.0
2008-01-24 12:00:00,37.44,37.46,37.35,37.45,47900.0,28.225,28.2401,28.1572,28.2325,47900.0
2008-01-24 12:05:00,37.44,37.55,37.39,37.47,125200.0,28.225,28.3079,28.1873,28.2476,125200.0
2008-01-24 12:10:00,37.48,37.63,37.47,37.56,52500.0,28.2552,28.3682,28.2476,28.3155,52500.0
2008-01-24 12:15:00,37.56,37.56,37.47,37.51,67400.0,28.3155,28.3155,28.2476,28.2778,67400.0
2008-01-24 12:20:00,37.5,37.55,37.41,37.41,19000.0,28.2702,28.3079,28.2024,28.2024,19000.0
2008-01-24 12:25:00,37.41,37.46,37.4,37.46,8100.0,28.2024,28.2401,28.1949,28.2401,8100.0
2008-01-24 12:30:00,37.46,37.56,37.46,37.56,12200.0,28.2401,28.3155,28.2401,28.3155,12200.0
2008-01-24 12:35:00,37.56,37.57,37.37,37.37,20600.0,28.3155,28.323,28.1722,28.1722,20600.0
2008-01-24 12:40:00,37.36,37.43,37.35,37.4,19200.0,28.1647,28.2175,28.1572,28.1949,19200.0
2008-01-24 12:45:00,37.42,37.44,37.35,37.42,17300.0,28.2099,28.225,28.1572,28.2099,17300.0
2008-01-24 12:50:00,37.43,37.52,37.42,37.51,11700.0,28.2175,28.2853,28.2099,28.2778,11700.0
2008-01-24 12:55:00,37.53,37.7,37.52,37.7,21900.0,28.2929,28.421,28.2853,28.421,21900.0
2008-01-24 13:00:00,37.69,37.7,37.54,37.54,28700.0,28.4135,28.421,28.3004,28.3004,28700.0
2008-01-24 13:05:00,37.54,37.54,37.42,37.42,22300.0,28.3004,28.3004,28.2099,28.2099,22300.0
2008-01-24 13:10:00,37.41,37.59,37.4,37.59,16900.0,28.2024,28.3381,28.1949,28.3381,16900.0
2008-01-24 13:15:00,37.57,37.61,37.49,37.49,18900.0,28.323,28.3532,28.2627,28.2627,18900.0
2008-01-24 13:20:00,37.5,37.54,37.47,37.51,19000.0,28.2702,28.3004,28.2476,28.2778,19000.0
2008-01-24 13:25:00,37.52,37.55,37.46,37.48,39000.0,28.2853,28.3079,28.2401,28.2552,39000.0
2008-01-24 13:30:00,37.48,37.58,37.45,37.56,54200.0,28.2552,28.3306,28.2325,28.3155,54200.0
2008-01-24 13:35:00,37.56,37.62,37.48,37.5,43000.0,28.3155,28.3607,28.2552,28.2702,43000.0
2008-01-24 13:40:00,37.5,37.61,37.5,37.51,31400.0,28.2702,28.3532,28.2702,28.2778,31400.0
2008-01-24 13:45:00,37.54,37.6,37.49,37.58,12000.0,28.3004,28.3456,28.2627,28.3306,12000.0
2008-01-24 13:50:00,37.59,37.64,37.54,37.63,14800.0,28.3381,28.3758,28.3004,28.3682,14800.0
2008-01-24 13:55:00,37.62,37.64,37.52,37.6,68300.0,28.3607,28.3758,28.2853,28.3456,68300.0
2008-01-24 14:00:00,37.6,37.64,37.49,37.62,20700.0,28.3456,28.3758,28.2627,28.3607,20700.0
2008-01-24 14:05:00,37.63,37.7,37.61,37.68,34700.0,28.3682,28.421,28.3532,28.4059,34700.0
2008-01-24 14:10:00,37.68,37.77,37.53,37.64,28300.0,28.4059,28.4738,28.2929,28.3758,28300.0
2008-01-24 14:15:00,37.62,37.7,37.53,37.55,18300.0,28.3607,28.421,28.2929,28.3079,18300.0
2008-01-24 14:20:00,37.56,37.78,37.56,37.7,31400.0,28.3155,28.4813,28.3155,28.421,31400.0
2008-01-24 14:25:00,37.7,37.74,37.58,37.62,34100.0,28.421,28.4512,28.3306,28.3607,34100.0
2008-01-24 14:30:00,37.63,37.75,37.61,37.69,31500.0,28.3682,28.4587,28.3532,28.4135,31500.0
2008-01-24 14:35:00,37.7,37.77,37.68,37.77,16000.0,28.421,28.4738,28.4059,28.4738,16000.0
2008-01-24 14:40:00,37.78,37.95,37.71,37.76,36400.0,28.4813,28.6095,28.4286,28.4662,36400.0
2008-01-24 14:45:00,37.75,37.76,37.63,37.67,54200.0,28.4587,28.4662,28.3682,28.3984,54200.0
2008-01-24 14:50:00,37.66,37.69,37.57,37.62,27900.0,28.3909,28.4135,28.323,28.3607,27900.0
2008-01-24 14:55:00,37.64,37.72,37.49,37.68,28700.0,28.3758,28.4361,28.2627,28.4059,28700.0
2008-01-24 15:00:00,37.67,37.73,37.63,37.73,27600.0,28.3984,28.4436,28.3682,28.4436,27600.0
2008-01-24 15:05:00,37.72,37.73,37.62,37.66,36300.0,28.4361,28.4436,28.3607,28.3909,36300.0
2008-01-24 15:10:00,37.64,37.67,37.57,37.65,70100.0,28.3758,28.3984,28.323,28.3833,70100.0
2008-01-24 15:15:00,37.65,37.65,37.51,37.61,55100.0,28.3833,28.3833,28.2778,28.3532,55100.0
2008-01-24 15:20:00,37.58,37.69,37.55,37.68,39400.0,28.3306,28.4135,28.3079,28.4059,39400.0
2008-01-24 15:25:00,37.68,37.68,37.58,37.66,56400.0,28.4059,28.4059,28.3306,28.3909,56400.0
2008-01-24 15:30:00,37.66,37.69,37.64,37.68,48500.0,28.3909,28.4135,28.3758,28.4059,48500.0
2008-01-24 15:35:00,37.69,37.7,37.65,37.69,53100.0,28.4135,28.421,28.3833,28.4135,53100.0
2008-01-24 15:40:00,37.69,38.0,37.69,37.9,151700.0,28.4135,28.6472,28.4135,28.5718,151700.0
2008-01-24 15:45:00,37.9,37.91,37.59,37.6,177300.0,28.5718,28.5793,28.3381,28.3456,177300.0
2008-01-24 15:50:00,37.6,37.71,37.52,37.71,132200.0,28.3456,28.4286,28.2853,28.4286,132200.0
2008-01-24 15:55:00,37.71,37.71,37.49,37.51,193000.0,28.4286,28.4286,28.2627,28.2778,193000.0
2008-01-25 09:30:00,37.9,38.0,37.61,37.61,14300.0,28.5718,28.6472,28.3532,28.3532,14300.0
2008-01-25 09:35:00,37.53,37.82,37.53,37.7,23700.0,28.2929,28.5115,28.2929,28.421,23700.0
2008-01-25 09:40:00,37.71,37.86,37.59,37.61,39900.0,28.4286,28.5416,28.3381,28.3532,39900.0
2008-01-25 09:45:00,37.61,37.78,37.55,37.69,28000.0,28.3532,28.4813,28.3079,28.4135,28000.0
2008-01-25 09:50:00,37.74,37.74,37.61,37.68,17500.0,28.4512,28.4512,28.3532,28.4059,17500.0
2008-01-25 09:55:00,37.7,37.7,37.59,37.62,10000.0,28.421,28.421,28.3381,28.3607,10000.0
2008-01-25 10:00:00,37.64,37.67,37.58,37.67,46800.0,28.3758,28.3984,28.3306,28.3984,46800.0
2008-01-25 10:05:00,37.66,37.74,37.51,37.74,27600.0,28.3909,28.4512,28.2778,28.4512,27600.0
2008-01-25 10:10:00,37.68,37.76,37.67,37.76,61900.0,28.4059,28.4662,28.3984,28.4662,61900.0
2008-01-25 10:15:00,37.76,37.95,37.74,37.88,25700.0,28.4662,28.6095,28.4512,28.5567,25700.0
2008-01-25 10:20:00,37.88,37.88,37.8,37.84,9200.0,28.5567,28.5567,28.4964,28.5266,9200.0
2008-01-25 10:25:00,37.81,37.93,37.74,37.91,41100.0,28.5039,28.5944,28.4512,28.5793,41100.0
2008-01-25 10:30:00,37.9,37.99,37.85,37.96,80000.0,28.5718,28.6396,28.5341,28.617,80000.0
2008-01-25 10:35:00,37.91,38.0,37.8,37.85,56900.0,28.5793,28.6472,28.4964,28.5341,56900.0
2008-01-25 10:40:00,37.85,37.91,37.75,37.89,12400.0,28.5341,28.5793,28.4587,28.5643,12400.0
2008-01-25 10:45:00,37.91,37.95,37.83,37.85,18600.0,28.5793,28.6095,28.519,28.5341,18600.0
2008-01-25 10:50:00,37.84,37.95,37.81,37.91,21600.0,28.5266,28.6095,28.5039,28.5793,21600.0
2008-01-25 10:55:00,37.9,37.91,37.72,37.73,20500.0,28.5718,28.5793,28.4361,28.4436,20500.0
2008-01-25 11:00:00,37.71,37.75,37.61,37.64,28600.0,28.4286,28.4587,28.3532,28.3758,28600.0
2008-01-25 11:05:00,37.63,37.81,37.63,37.8,91900.0,28.3682,28.5039,28.3682,28.4964,91900.0
2008-01-25 11:10:00,37.81,37.81,37.64,37.77,25600.0,28.5039,28.5039,28.3758,28.4738,25600.0
2008-01-25 11:15:00,37.78,37.8,37.76,37.78,7900.0,28.4813,28.4964,28.4662,28.4813,7900.0
2008-01-25 11:20:00,37.8,37.8,37.77,37.79,20900.0,28.4964,28.4964,28.4738,28.4889,20900.0
2008-01-25 11:25:00,37.79,37.8,37.63,37.74,35400.0,28.4889,28.4964,28.3682,28.4512,35400.0
2008-01-25 11:30:00,37.73,37.8,37.71,37.77,5900.0,28.4436,28.4964,28.4286,28.4738,5900.0
2008-01-25 11:35:00,37.77,37.8,37.71,37.79,84100.0,28.4738,28.4964,28.4286,28.4889,84100.0
2008-01-25 11:40:00,37.78,37.81,37.74,37.77,10500.0,28.4813,28.5039,28.4512,28.4738,10500.0
2008-01-25 11:45:00,37.75,37.83,37.74,37.79,17700.0,28.4587,28.519,28.4512,28.4889,17700.0
2008-01-25 11:50:00,37.77,37.78,37.68,37.73,19800.0,28.4738,28.4813,28.4059,28.4436,19800.0
2008-01-25 11:55:00,37.71,37.82,37.7,37.8,43500.0,28.4286,28.5115,28.421,28.4964,43500.0
2008-01-25 12:00:00,37.79,37.81,37.74,37.8,8700.0,28.4889,28.5039,28.4512,28.4964,8700.0
2008-01-25 12:05:00,37.8,37.87,37.74,37.8,19400.0,28.4964,28.5492,28.4512,28.4964,19400.0
2008-01-25 12:10:00,37.8,37.84,37.78,37.79,7900.0,28.4964,28.5266,28.4813,28.4889,7900.0
2008-01-25 12:15:00,37.8,37.9,37.79,37.9,14500.0,28.4964,28.5718,28.4889,28.5718,14500.0
2008-01-25 12:20:00,37.9,37.9,37.84,37.88,3400.0,28.5718,28.5718,28.5266,28.5567,3400.0
2008-01-25 12:25:00,37.88,37.9,37.78,37.78,8500.0,28.5567,28.5718,28.4813,28.4813,8500.0
2008-01-25 12:30:00,37.8,37.9,37.76,37.86,15400.0,28.4964,28.5718,28.4662,28.5416,15400.0
2008-01-25 12:35:00,37.85,37.9,37.78,37.85,8800.0,28.5341,28.5718,28.4813,28.5341,8800.0
2008-01-25 12:40:00,37.85,37.86,37.81,37.86,6900.0,28.5341,28.5416,28.5039,28.5416,6900.0
2008-01-25 12:45:00,37.85,37.91,37.84,37.89,37800.0,28.5341,28.5793,28.5266,28.5643,37800.0
2008-01-25 12:50:00,37.89,37.91,37.74,37.75,23000.0,28.5643,28.5793,28.4512,28.4587,23000.0
2008-01-25 12:55:00,37.74,37.79,37.67,37.77,12400.0,28.4512,28.4889,28.3984,28.4738,12400.0
2008-01-25 13:00:00,37.75,37.81,37.66,37.75,24200.0,28.4587,28.5039,28.3909,28.4587,24200.0
2008-01-25 13:05:00,37.75,37.85,37.73,37.75,27600.0,28.4587,28.5341,28.4436,28.4587,27600.0
2008-01-25 13:10:00,37.75,37.83,37.74,37.79,11900.0,28.4587,28.519,28.4512,28.4889,11900.0
2008-01-25 13:15:00,37.77,37.84,37.73,37.8,7000.0,28.4738,28.5266,28.4436,28.4964,7000.0
2008-01-25 13:20:00,37.77,37.79,37.69,37.69,4700.0,28.4738,28.4889,28.4135,28.4135,4700.0
2008-01-25 13:25:00,37.68,37.7,37.58,37.65,15700.0,28.4059,28.421,28.3306,28.3833,15700.0
2008-01-25 13:30:00,37.63,37.68,37.57,37.57,12700.0,28.3682,28.4059,28.323,28.323,12700.0
2008-01-25 13:35:00,37.59,37.62,37.53,37.6,20400.0,28.3381,28.3607,28.2929,28.3456,20400.0
2008-01-25 13:40:00,37.57,37.58,37.52,37.56,12600.0,28.323,28.3306,28.2853,28.3155,12600.0
2008-01-25 13:45:00,37.56,37.56,37.44,37.45,16600.0,28.3155,28.3155,28.225,28.2325,16600.0
2008-01-25 13:50:00,37.45,37.49,37.39,37.48,39800.0,28.2325,28.2627,28.1873,28.2552,39800.0
2008-01-25 13:55:00,37.49,37.55,37.47,37.47,14000.0,28.2627,28.3079,28.2476,28.2476,14000.0
2008-01-25 14:00:00,37.45,37.57,37.43,37.5,14900.0,28.2325,28.323,28.2175,28.2702,14900.0
2008-01-25 14:05:00,37.49,37.56,37.44,37.52,27500.0,28.2627,28.3155,28.225,28.2853,27500.0
2008-01-25 14:10:00,37.53,37.58,37.47,37.55,20200.0,28.2929,28.3306,28.2476,28.3079,20200.0
2008-01-25 14:15:00,37.54,37.63,37.5,37.52,13800.0,28.3004,28.3682,28.2702,28.2853,13800.0
2008-01-25 14:20:00,37.51,37.59,37.47,37.52,31800.0,28.2778,28.3381,28.2476,28.2853,31800.0
2008-01-25 14:25:00,37.49,37.6,37.44,37.47,40600.0,28.2627,28.3456,28.225,28.2476,40600.0
2008-01-25 14:30:00,37.44,37.49,37.4,37.44,19100.0,28.225,28.2627,28.1949,28.225,19100.0
2008-01-25 14:35:00,37.43,37.53,37.41,37.46,12300.0,28.2175,28.2929,28.2024,28.2401,12300.0
2008-01-25 14:40:00,37.48,37.5,37.34,37.35,11300.0,28.2552,28.2702,28.1496,28.1572,11300.0
2008-01-25 14:45:00,37.35,37.4,37.3,37.32,20400.0,28.1572,28.1949,28.1195,28.1345,20400.0
2008-01-25 14:50:00,37.31,37.31,37.2,37.24,19700.0,28.127,28.127,28.0441,28.0742,19700.0
2008-01-25 14:55:00,37.24,37.37,37.23,37.34,14200.0,28.0742,28.1722,28.0667,28.1496,14200.0
2008-01-25 15:00:00,37.33,37.34,37.3,37.34,9300.0,28.1421,28.1496,28.1195,28.1496,9300.0
2008-01-25 15:05:00,37.35,37.37,37.22,37.25,15400.0,28.1572,28.1722,28.0592,28.0818,15400.0
2008-01-25 15:10:00,37.26,37.48,37.25,37.43,20100.0,28.0893,28.2552,28.0818,28.2175,20100.0
2008-01-25 15:15:00,37.46,37.61,37.44,37.55,17600.0,28.2401,28.3532,28.225,28.3079,17600.0
2008-01-25 15:20:00,37.58,37.7,37.56,37.7,33400.0,28.3306,28.421,28.3155,28.421,33400.0
2008-01-25 15:25:00,37.69,37.7,37.48,37.51,34300.0,28.4135,28.421,28.2552,28.2778,34300.0
2008-01-25 15:30:00,37.51,37.54,37.35,37.53,45000.0,28.2778,28.3004,28.1572,28.2929,45000.0
2008-01-25 15:35:00,37.54,37.55,37.48,37.53,43500.0,28.3004,28.3079,28.2552,28.2929,43500.0
2008-01-25 15:40:00,37.53,37.61,37.48,37.48,54100.0,28.2929,28.3532,28.2552,28.2552,54100.0
2008-01-25 15:45:00,37.48,37.58,37.45,37.45,63700.0,28.2552,28.3306,28.2325,28.2325,63700.0
2008-01-25 15:50:00,37.45,37.45,37.28,37.31,70400.0,28.2325,28.2325,28.1044,28.127,70400.0
2008-01-25 15:55:00,37.32,37.67,37.31,37.55,472900.0,28.1345,28.3984,28.127,28.3079,472900.0
2008-01-28 09:30:00,37.66,37.66,36.94,37.18,15200.0,28.3909,28.3909,27.8481,28.029,15200.0
2008-01-28 09:35:00,37.17,37.48,37.17,37.37,16100.0,28.0215,28.2552,28.0215,28.1722,16100.0
2008-01-28 09:40:00,37.35,37.36,37.15,37.22,57600.0,28.1572,28.1647,28.0064,28.0592,57600.0
2008-01-28 09:45:00,37.21,37.25,37.12,37.2,39000.0,28.0516,28.0818,27.9838,28.0441,39000.0
2008-01-28 09:50:00,37.23,37.23,37.09,37.15,39700.0,28.0667,28.0667,27.9612,28.0064,39700.0
2008-01-28 09:55:00,37.12,37.15,36.99,37.04,48500.0,27.9838,28.0064,27.8858,27.9235,48500.0
2008-01-28 10:00:00,37.02,37.14,36.93,37.14,47700.0,27.9084,27.9988,27.8405,27.9988,47700.0
2008-01-28 10:05:00,37.12,37.15,36.86,36.86,63200.0,27.9838,28.0064,27.7878,27.7878,63200.0
2008-01-28 10:10:00,36.87,36.97,36.85,36.91,48800.0,27.7953,27.8707,27.7802,27.8255,48800.0
2008-01-28 10:15:00,36.93,36.98,36.8,36.95,41200.0,27.8405,27.8782,27.7425,27.8556,41200.0
2008-01-28 10:20:00,36.96,37.21,36.96,37.02,46100.0,27.8631,28.0516,27.8631,27.9084,46100.0
2008-01-28 10:25:00,37.01,37.15,37.0,37.15,44800.0,27.9008,28.0064,27.8933,28.0064,44800.0
2008-01-28 10:30:00,37.13,37.14,37.0,37.02,32500.0,27.9913,27.9988,27.8933,27.9084,32500.0
2008-01-28 10:35:00,37.02,37.02,36.87,36.93,50100.0,27.9084,27.9084,27.7953,27.8405,50100.0
2008-01-28 10:40:00,36.94,37.02,36.92,37.02,42000.0,27.8481,27.9084,27.833,27.9084,42000.0
2008-01-28 10:45:00,37.02,37.18,37.0,37.13,31900.0,27.9084,28.029,27.8933,27.9913,31900.0
2008-01-28 10:50:00,37.13,37.18,37.01,37.01,26300.0,27.9913,28.029,27.9008,27.9008,26300.0
2008-01-28 10:55:00,37.01,37.12,37.01,37.07,27300.0,27.9008,27.9838,27.9008,27.9461,27300.0
2008-01-28 11:00:00,37.06,37.15,37.02,37.15,18900.0,27.9385,28.0064,27.9084,28.0064,18900.0
2008-01-28 11:05:00,37.15,37.17,37.08,37.12,12500.0,28.0064,28.0215,27.9536,27.9838,12500.0
2008-01-28 11:10:00,37.12,37.17,37.02,37.07,11700.0,27.9838,28.0215,27.9084,27.9461,11700.0
2008-01-28 11:15:00,37.08,37.18,37.08,37.1,14500.0,27.9536,28.029,27.9536,27.9687,14500.0
2008-01-28 11:20:00,37.11,37.17,37.1,37.15,11100.0,27.9762,28.0215,27.9687,28.0064,11100.0
2008-01-28 11:25:00,37.13,37.18,37.06,37.16,14900.0,27.9913,28.029,27.9385,28.0139,14900.0
2008-01-28 11:30:00,37.17,37.17,37.1,37.16,25100.0,28.0215,28.0215,27.9687,28.0139,25100.0
2008-01-28 11:35:00,37.16,37.28,37.16,37.2,59500.0,28.0139,28.1044,28.0139,28.0441,59500.0
2008-01-28 11:40:00,37.2,37.2,36.99,37.01,70900.0,28.0441,28.0441,27.8858,27.9008,70900.0
2008-01-28 11:45:00,37.01,37.05,37.0,37.0,14200.0,27.9008,27.931,27.8933,27.8933,14200.0
2008-01-28 11:50:00,37.02,37.03,37.0,37.03,14300.0,27.9084,27.9159,27.8933,27.9159,14300.0
2008-01-28 11:55:00,37.03,37.1,37.02,37.06,11300.0,27.9159,27.9687,27.9084,27.9385,11300.0
2008-01-28 12:00:00,37.05,37.12,37.01,37.12,13000.0,27.931,27.9838,27.9008,27.9838,13000.0
2008-01-28 12:05:00,37.12,37.13,37.0,37.02,16800.0,27.9838,27.9913,27.8933,27.9084,16800.0
2008-01-28 12:10:00,37.02,37.03,37.01,37.02,7100.0,27.9084,27.9159,27.9008,27.9084,7100.0
2008-01-28 12:15:00,37.01,37.02,36.99,37.01,31000.0,27.9008,27.9084,27.8858,27.9008,31000.0
2008-01-28 12:20:00,37.0,37.07,36.99,37.07,22100.0,27.8933,27.9461,27.8858,27.9461,22100.0
2008-01-28 12:25:00,37.05,37.05,37.0,37.0,13300.0,27.931,27.931,27.8933,27.8933,13300.0
2008-01-28 12:30:00,37.0,37.07,37.0,37.01,18000.0,27.8933,27.9461,27.8933,27.9008,18000.0
2008-01-28 12:35:00,37.0,37.01,36.95,37.0,20200.0,27.8933,27.9008,27.8556,27.8933,20200.0
2008-01-28 12:40:00,36.99,37.05,36.97,37.02,9900.0,27.8858,27.931,27.8707,27.9084,9900.0
2008-01-28 12:45:00,37.03,37.04,36.98,37.02,11300.0,27.9159,27.9235,27.8782,27.9084,11300.0
2008-01-28 12:50:00,37.02,37.02,36.96,36.98,9600.0,27.9084,27.9084,27.8631,27.8782,9600.0
2008-01-28 12:55:00,36.97,37.0,36.97,36.97,4800.0,27.8707,27.8933,27.8707,27.8707,4800.0
2008-01-28 13:00:00,36.96,37.12,36.95,37.09,11500.0,27.8631,27.9838,27.8556,27.9612,11500.0
2008-01-28 13:05:00,37.08,37.11,36.9,36.9,22100.0,27.9536,27.9762,27.8179,27.8179,22100.0
2008-01-28 13:10:00,36.91,37.02,36.89,36.91,28800.0,27.8255,27.9084,27.8104,27.8255,28800.0
2008-01-28 13:15:00,36.91,37.0,36.9,36.9,18100.0,27.8255,27.8933,27.8179,27.8179,18100.0
2008-01-28 13:20:00,36.9,36.96,36.9,36.9,23700.0,27.8179,27.8631,27.8179,27.8179,23700.0
2008-01-28 13:25:00,36.92,36.92,36.88,36.9,21500.0,27.833,27.833,27.8028,27.8179,21500.0
2008-01-28 13:30:00,36.91,37.01,36.9,36.9,17400.0,27.8255,27.9008,27.8179,27.8179,17400.0
2008-01-28 13:35:00,36.92,37.03,36.9,37.0,55900.0,27.833,27.9159,27.8179,27.8933,55900.0
2008-01-28 13:40:00,37.01,37.03,36.97,37.0,26400.0,27.9008,27.9159,27.8707,27.8933,26400.0
2008-01-28 13:45:00,37.0,37.0,36.89,36.9,27300.0,27.8933,27.8933,27.8104,27.8179,27300.0
2008-01-28 13:50:00,36.91,36.92,36.87,36.89,23500.0,27.8255,27.833,27.7953,27.8104,23500.0
2008-01-28 13:55:00,36.89,36.89,36.8,36.85,68600.0,27.8104,27.8104,27.7425,27.7802,68600.0
2008-01-28 14:00:00,36.85,36.97,36.85,36.97,19400.0,27.7802,27.8707,27.7802,27.8707,19400.0
2008-01-28 14:05:00,36.97,37.05,36.97,37.04,13300.0,27.8707,27.931,27.8707,27.9235,13300.0
2008-01-28 14:10:00,37.05,37.13,37.05,37.09,21900.0,27.931,27.9913,27.931,27.9612,21900.0
2008-01-28 14:15:00,37.11,37.15,37.08,37.12,17400.0,27.9762,28.0064,27.9536,27.9838,17400.0
2008-01-28 14:20:00,37.12,37.15,37.09,37.11,14300.0,27.9838,28.0064,27.9612,27.9762,14300.0
2008-01-28 14:25:00,37.11,37.19,37.07,37.07,39200.0,27.9762,28.0365,27.9461,27.9461,39200.0
2008-01-28 14:30:00,37.07,37.18,37.03,37.16,19500.0,27.9461,28.029,27.9159,28.0139,19500.0
2008-01-28 14:35:00,37.18,37.23,37.08,37.1,19700.0,28.029,28.0667,27.9536,27.9687,19700.0
2008-01-28 14:40:00,37.09,37.22,37.09,37.22,38800.0,27.9612,28.0592,27.9612,28.0592,38800.0
2008-01-28 14:45:00,37.24,37.24,37.11,37.16,54000.0,28.0742,28.0742,27.9762,28.0139,54000.0
2008-01-28 14:50:00,37.15,37.19,37.11,37.18,61100.0,28.0064,28.0365,27.9762,28.029,61100.0
2008-01-28 14:55:00,37.18,37.25,37.14,37.22,32200.0,28.029,28.0818,27.9988,28.0592,32200.0
2008-01-28 15:00:00,37.23,37.23,37.14,37.17,12400.0,28.0667,28.0667,27.9988,28.0215,12400.0
2008-01-28 15:05:00,37.18,37.21,37.1,37.11,27100.0,28.029,28.0516,27.9687,27.9762,27100.0
2008-01-28 15:10:00,37.1,37.11,37.05,37.05,30100.0,27.9687,27.9762,27.931,27.931,30100.0
2008-01-28 15:15:00,37.05,37.13,37.05,37.08,40300.0,27.931,27.9913,27.931,27.9536,40300.0
2008-01-28 15:20:00,37.09,37.13,37.02,37.13,31500.0,27.9612,27.9913,27.9084,27.9913,31500.0
2008-01-28 15:25:00,37.12,37.2,37.1,37.2,29200.0,27.9838,28.0441,27.9687,28.0441,29200.0
2008-01-28 15:30:00,37.19,37.26,37.16,37.17,28000.0,28.0365,28.0893,28.0139,28.0215,28000.0
2008-01-28 15:35:00,37.17,37.24,37.08,37.23,23300.0,28.0215,28.0742,27.9536,28.0667,23300.0
2008-01-28 15:40:00,37.24,37.41,37.24,37.41,51100.0,28.0742,28.2024,28.0742,28.2024,51100.0
2008-01-28 15:45:00,37.41,37.41,37.23,37.25,28100.0,28.2024,28.2024,28.0667,28.0818,28100.0
2008-01-28 15:50:00,37.25,37.34,37.25,37.29,49400.0,28.0818,28.1496,28.0818,28.1119,49400.0
2008-01-28 15:55:00,37.3,37.38,37.29,37.35,53800.0,28.1195,28.1798,28.1119,28.1572,53800.0
2008-01-29 09:30:00,37.41,37.6,37.17,37.58,33700.0,28.2024,28.3456,28.0215,28.3306,33700.0
2008-01-29 09:35:00,37.54,37.59,37.32,37.4,32000.0,28.3004,28.3381,28.1345,28.1949,32000.0
2008-01-29 09:40:00,37.41,37.6,37.41,37.48,30400.0,28.2024,28.3456,28.2024,28.2552,30400.0
2008-01-29 09:45:00,37.46,37.59,37.46,37.5,26700.0,28.2401,28.3381,28.2401,28.2702,26700.0
2008-01-29 09:50:00,37.48,37.6,37.46,37.55,10600.0,28.2552,28.3456,28.2401,28.3079,10600.0
2008-01-29 09:55:00,37.55,37.69,37.48,37.6,44300.0,28.3079,28.4135,28.2552,28.3456,44300.0
2008-01-29 10:00:00,37.6,37.66,37.48,37.57,78900.0,28.3456,28.3909,28.2552,28.323,78900.0
2008-01-29 10:05:00,37.6,37.74,37.56,37.68,37700.0,28.3456,28.4512,28.3155,28.4059,37700.0
2008-01-29 10:10:00,37.7,37.76,37.6,37.61,58900.0,28.421,28.4662,28.3456,28.3532,58900.0
2008-01-29 10:15:00,37.6,37.66,37.52,37.64,39800.0,28.3456,28.3909,28.2853,28.3758,39800.0
2008-01-29 10:20:00,37.63,37.66,37.49,37.55,36000.0,28.3682,28.3909,28.2627,28.3079,36000.0
2008-01-29 10:25:00,37.57,37.73,37.52,37.52,25700.0,28.323,28.4436,28.2853,28.2853,25700.0
2008-01-29 10:30:00,37.51,37.66,37.5,37.64,17800.0,28.2778,28.3909,28.2702,28.3758,17800.0
2008-01-29 10:35:00,37.64,37.7,37.53,37.53,21400.0,28.3758,28.421,28.2929,28.2929,21400.0
2008-01-29 10:40:00,37.52,37.6,37.41,37.55,21800.0,28.2853,28.3456,28.2024,28.3079,21800.0
2008-01-29 10:45:00,37.58,37.65,37.51,37.63,52100.0,28.3306,28.3833,28.2778,28.3682,52100.0
2008-01-29 10:50:00,37.63,37.79,37.59,37.77,11800.0,28.3682,28.4889,28.3381,28.4738,11800.0
2008-01-29 10:55:00,37.79,37.85,37.73,37.76,15200.0,28.4889,28.5341,28.4436,28.4662,15200.0
2008-01-29 11:00:00,37.73,37.82,37.68,37.7,294600.0,28.4436,28.5115,28.4059,28.421,294600.0
2008-01-29 11:05:00,37.73,37.8,37.68,37.74,42700.0,28.4436,28.4964,28.4059,28.4512,42700.0
2008-01-29 11:10:00,37.76,37.78,37.68,37.7,82500.0,28.4662,28.4813,28.4059,28.421,82500.0
2008-01-29 11:15:00,37.69,37.72,37.64,37.69,66300.0,28.4135,28.4361,28.3758,28.4135,66300.0
2008-01-29 11:20:00,37.69,37.76,37.64,37.7,46500.0,28.4135,28.4662,28.3758,28.421,46500.0
2008-01-29 11:25:00,37.7,37.78,37.69,37.72,153600.0,28.421,28.4813,28.4135,28.4361,153600.0
2008-01-29 11:30:00,37.72,37.78,37.72,37.74,169200.0,28.4361,28.4813,28.4361,28.4512,169200.0
2008-01-29 11:35:00,37.72,37.74,37.66,37.71,23500.0,28.4361,28.4512,28.3909,28.4286,23500.0
2008-01-29 11:40:00,37.72,37.72,37.64,37.68,22500.0,28.4361,28.4361,28.3758,28.4059,22500.0
2008-01-29 11:45:00,37.7,37.71,37.67,37.7,128800.0,28.421,28.4286,28.3984,28.421,128800.0
2008-01-29 11:50:00,37.71,37.93,37.71,37.89,135100.0,28.4286,28.5944,28.4286,28.5643,135100.0
2008-01-29 11:55:00,37.89,37.9,37.75,37.75,37200.0,28.5643,28.5718,28.4587,28.4587,37200.0
2008-01-29 12:00:00,37.74,37.94,37.73,37.85,63000.0,28.4512,28.6019,28.4436,28.5341,63000.0
2008-01-29 12:05:00,37.84,37.84,37.75,37.77,58600.0,28.5266,28.5266,28.4587,28.4738,58600.0
2008-01-29 12:10:00,37.76,37.76,37.72,37.72,2400.0,28.4662,28.4662,28.4361,28.4361,2400.0
2008-01-29 12:15:00,37.71,37.8,37.7,37.79,68600.0,28.4286,28.4964,28.421,28.4889,68600.0
2008-01-29 12:20:00,37.78,37.8,37.78,37.79,28800.0,28.4813,28.4964,28.4813,28.4889,28800.0
2008-01-29 12:25:00,37.8,37.8,37.7,37.7,12900.0,28.4964,28.4964,28.421,28.421,12900.0
2008-01-29 12:30:00,37.69,37.78,37.68,37.68,8400.0,28.4135,28.4813,28.4059,28.4059,8400.0
2008-01-29 12:35:00,37.7,37.74,37.68,37.7,4100.0,28.421,28.4512,28.4059,28.421,4100.0
2008-01-29 12:40:00,37.7,37.73,37.67,37.7,6000.0,28.421,28.4436,28.3984,28.421,6000.0
2008-01-29 12:45:00,37.71,37.75,37.69,37.75,17000.0,28.4286,28.4587,28.4135,28.4587,17000.0
2008-01-29 12:50:00,37.76,37.78,37.72,37.78,37000.0,28.4662,28.4813,28.4361,28.4813,37000.0
2008-01-29 12:55:00,37.78,37.78,37.77,37.77,6200.0,28.4813,28.4813,28.4738,28.4738,6200.0
2008-01-29 13:00:00,37.77,37.78,37.77,37.78,6600.0,28.4738,28.4813,28.4738,28.4813,6600.0
2008-01-29 13:05:00,37.77,37.79,37.77,37.77,11000.0,28.4738,28.4889,28.4738,28.4738,11000.0
2008-01-29 13:10:00,37.78,37.8,37.77,37.77,25400.0,28.4813,28.4964,28.4738,28.4738,25400.0
2008-01-29 13:15:00,37.78,37.79,37.72,37.74,25100.0,28.4813,28.4889,28.4361,28.4512,25100.0
2008-01-29 13:20:00,37.74,37.75,37.71,37.72,14600.0,28.4512,28.4587,28.4286,28.4361,14600.0
2008-01-29 13:25:00,37.71,37.72,37.69,37.69,5500.0,28.4286,28.4361,28.4135,28.4135,5500.0
2008-01-29 13:30:00,37.71,37.73,37.67,37.73,11800.0,28.4286,28.4436,28.3984,28.4436,11800.0
2008-01-29 13:35:00,37.72,37.72,37.66,37.68,15900.0,28.4361,28.4361,28.3909,28.4059,15900.0
2008-01-29 13:40:00,37.68,37.68,37.6,37.64,15400.0,28.4059,28.4059,28.3456,28.3758,15400.0
2008-01-29 13:45:00,37.67,37.68,37.64,37.68,8000.0,28.3984,28.4059,28.3758,28.4059,8000.0
2008-01-29 13:50:00,37.68,37.7,37.66,37.67,5500.0,28.4059,28.421,28.3909,28.3984,5500.0
2008-01-29 13:55:00,37.66,37.69,37.65,37.65,9200.0,28.3909,28.4135,28.3833,28.3833,9200.0
2008-01-29 14:00:00,37.64,37.65,37.5,37.5,20200.0,28.3758,28.3833,28.2702,28.2702,20200.0
2008-01-29 14:05:00,37.5,37.5,37.5,37.5,4100.0,28.2702,28.2702,28.2702,28.2702,4100.0
2008-01-29 14:10:00,37.51,37.51,37.47,37.49,15700.0,28.2778,28.2778,28.2476,28.2627,15700.0
2008-01-29 14:15:00,37.48,37.61,37.48,37.58,15300.0,28.2552,28.3532,28.2552,28.3306,15300.0
2008-01-29 14:20:00,37.57,37.57,37.5,37.5,20500.0,28.323,28.323,28.2702,28.2702,20500.0
2008-01-29 14:25:00,37.51,37.62,37.5,37.59,11600.0,28.2778,28.3607,28.2702,28.3381,11600.0
2008-01-29 14:30:00,37.59,37.65,37.51,37.51,22500.0,28.3381,28.3833,28.2778,28.2778,22500.0
2008-01-29 14:35:00,37.51,37.54,37.48,37.5,19000.0,28.2778,28.3004,28.2552,28.2702,19000.0
2008-01-29 14:40:00,37.48,37.53,37.48,37.5,18700.0,28.2552,28.2929,28.2552,28.2702,18700.0
2008-01-29 14:45:00,37.51,37.57,37.5,37.51,53600.0,28.2778,28.323,28.2702,28.2778,53600.0
2008-01-29 14:50:00,37.56,37.58,37.54,37.57,38100.0,28.3155,28.3306,28.3004,28.323,38100.0
2008-01-29 14:55:00,37.61,37.63,37.59,37.62,7200.0,28.3532,28.3682,28.3381,28.3607,7200.0
2008-01-29 15:00:00,37.63,37.65,37.53,37.59,37000.0,28.3682,28.3833,28.2929,28.3381,37000.0
2008-01-29 15:05:00,37.6,37.72,37.6,37.72,18100.0,28.3456,28.4361,28.3456,28.4361,18100.0
2008-01-29 15:10:00,37.71,37.71,37.65,37.67,16400.0,28.4286,28.4286,28.3833,28.3984,16400.0
2008-01-29 15:15:00,37.67,37.67,37.63,37.65,16700.0,28.3984,28.3984,28.3682,28.3833,16700.0
2008-01-29 15:20:00,37.65,37.74,37.65,37.67,47700.0,28.3833,28.4512,28.3833,28.3984,47700.0
2008-01-29 15:25:00,37.67,37.74,37.66,37.68,43000.0,28.3984,28.4512,28.3909,28.4059,43000.0
2008-01-29 15:30:00,37.68,37.69,37.59,37.63,47100.0,28.4059,28.4135,28.3381,28.3682,47100.0
2008-01-29 15:35:00,37.62,37.7,37.62,37.69,26400.0,28.3607,28.421,28.3607,28.4135,26400.0
2008-01-29 15:40:00,37.7,37.75,37.61,37.68,49600.0,28.421,28.4587,28.3532,28.4059,49600.0
2008-01-29 15:45:00,37.69,37.76,37.67,37.69,34900.0,28.4135,28.4662,28.3984,28.4135,34900.0
2008-01-29 15:50:00,37.69,37.75,37.64,37.7,41600.0,28.4135,28.4587,28.3758,28.421,41600.0
2008-01-29 15:55:00,37.71,37.79,37.68,37.68,84100.0,28.4286,28.4889,28.4059,28.4059,84100.0
2008-01-30 09:30:00,38.2,39.72,37.78,38.13,68500.0,28.798,29.9438,28.4813,28.7452,68500.0
2008-01-30 09:35:00,38.2,38.75,38.16,38.45,148700.0,28.798,29.2126,28.7678,28.9864,148700.0
2008-01-30 09:40:00,38.41,38.51,38.21,38.36,79300.0,28.9563,29.0317,28.8055,28.9186,79300.0
2008-01-30 09:45:00,38.34,38.44,38.19,38.25,32400.0,28.9035,28.9789,28.7904,28.8356,32400.0
2008-01-30 09:50:00,38.23,38.3,38.16,38.3,41900.0,28.8206,28.8733,28.7678,28.8733,41900.0
2008-01-30 09:55:00,38.27,38.29,38.17,38.21,20200.0,28.8507,28.8658,28.7753,28.8055,20200.0
2008-01-30 10:00:00,38.2,38.35,38.2,38.35,40000.0,28.798,28.911,28.798,28.911,40000.0
2008-01-30 10:05:00,38.35,38.38,38.31,38.38,96200.0,28.911,28.9336,28.8809,28.9336,96200.0
2008-01-30 10:10:00,38.39,38.45,38.3,38.3,45200.0,28.9412,28.9864,28.8733,28.8733,45200.0
2008-01-30 10:15:00,38.29,38.37,38.28,38.36,38800.0,28.8658,28.9261,28.8583,28.9186,38800.0
2008-01-30 10:20:00,38.35,38.36,38.34,38.35,15800.0,28.911,28.9186,28.9035,28.911,15800.0
2008-01-30 10:25:00,38.36,38.36,38.32,38.36,23000.0,28.9186,28.9186,28.8884,28.9186,23000.0
2008-01-30 10:30:00,38.35,38.35,38.28,38.28,23500.0,28.911,28.911,28.8583,28.8583,23500.0
2008-01-30 10:35:00,38.27,38.36,38.27,38.3,62400.0,28.8507,28.9186,28.8507,28.8733,62400.0
2008-01-30 10:40:00,38.3,38.3,38.25,38.29,36400.0,28.8733,28.8733,28.8356,28.8658,36400.0
2008-01-30 10:45:00,38.3,38.3,38.23,38.25,125800.0,28.8733,28.8733,28.8206,28.8356,125800.0
2008-01-30 10:50:00,38.25,38.26,38.23,38.24,37500.0,28.8356,28.8432,28.8206,28.8281,37500.0
2008-01-30 10:55:00,38.25,38.25,38.22,38.25,25700.0,28.8356,28.8356,28.813,28.8356,25700.0
2008-01-30 11:00:00,38.24,38.26,38.23,38.24,21100.0,28.8281,28.8432,28.8206,28.8281,21100.0
2008-01-30 11:05:00,38.25,38.25,38.21,38.21,18700.0,28.8356,28.8356,28.8055,28.8055,18700.0
2008-01-30 11:10:00,38.22,38.22,38.18,38.2,19000.0,28.813,28.813,28.7829,28.798,19000.0
2008-01-30 11:15:00,38.21,38.23,38.19,38.19,20900.0,28.8055,28.8206,28.7904,28.7904,20900.0
2008-01-30 11:20:00,38.19,38.23,38.18,38.22,9700.0,28.7904,28.8206,28.7829,28.813,9700.0
2008-01-30 11:25:00,38.21,38.23,38.16,38.17,12600.0,28.8055,28.8206,28.7678,28.7753,12600.0
2008-01-30 11:30:00,38.16,38.17,38.13,38.14,10800.0,28.7678,28.7753,28.7452,28.7527,10800.0
2008-01-30 11:35:00,38.15,38.15,38.11,38.12,18800.0,28.7603,28.7603,28.7301,28.7376,18800.0
2008-01-30 11:40:00,38.11,38.11,38.06,38.07,12800.0,28.7301,28.7301,28.6924,28.6999,12800.0
2008-01-30 11:45:00,38.06,38.13,38.06,38.12,14900.0,28.6924,28.7452,28.6924,28.7376,14900.0
2008-01-30 11:50:00,38.13,38.13,38.07,38.07,15000.0,28.7452,28.7452,28.6999,28.6999,15000.0
2008-01-30 11:55:00,38.06,38.1,38.02,38.1,14000.0,28.6924,28.7226,28.6623,28.7226,14000.0
2008-01-30 12:00:00,38.09,38.11,38.04,38.1,71000.0,28.715,28.7301,28.6773,28.7226,71000.0
2008-01-30 12:05:00,38.1,38.14,38.08,38.11,28400.0,28.7226,28.7527,28.7075,28.7301,28400.0
2008-01-30 12:10:00,38.11,38.14,38.1,38.1,14100.0,28.7301,28.7527,28.7226,28.7226,14100.0
2008-01-30 12:15:00,38.11,38.13,38.1,38.13,17600.0,28.7301,28.7452,28.7226,28.7452,17600.0
2008-01-30 12:20:00,38.11,38.14,38.1,38.13,52000.0,28.7301,28.7527,28.7226,28.7452,52000.0
2008-01-30 12:25:00,38.13,38.17,38.13,38.14,28700.0,28.7452,28.7753,28.7452,28.7527,28700.0
2008-01-30 12:30:00,38.15,38.21,38.14,38.16,10700.0,28.7603,28.8055,28.7527,28.7678,10700.0
2008-01-30 12:35:00,38.16,38.2,38.15,38.19,16300.0,28.7678,28.798,28.7603,28.7904,16300.0
2008-01-30 12:40:00,38.18,38.19,38.17,38.19,7100.0,28.7829,28.7904,28.7753,28.7904,7100.0
2008-01-30 12:45:00,38.19,38.2,38.15,38.18,26600.0,28.7904,28.798,28.7603,28.7829,26600.0
2008-01-30 12:50:00,38.18,38.18,38.14,38.16,9500.0,28.7829,28.7829,28.7527,28.7678,9500.0
2008-01-30 12:55:00,38.17,38.21,38.12,38.13,38900.0,28.7753,28.8055,28.7376,28.7452,38900.0
2008-01-30 13:00:00,38.12,38.21,38.11,38.19,25600.0,28.7376,28.8055,28.7301,28.7904,25600.0
2008-01-30 13:05:00,38.2,38.21,38.18,38.18,7200.0,28.798,28.8055,28.7829,28.7829,7200.0
2008-01-30 13:10:00,38.19,38.2,38.17,38.17,10500.0,28.7904,28.798,28.7753,28.7753,10500.0
2008-01-30 13:15:00,38.17,38.2,38.12,38.2,11200.0,28.7753,28.798,28.7376,28.798,11200.0
2008-01-30 13:20:00,38.2,38.2,38.11,38.12,10200.0,28.798,28.798,28.7301,28.7376,10200.0
2008-01-30 13:25:00,38.13,38.19,38.1,38.14,54600.0,28.7452,28.7904,28.7226,28.7527,54600.0
2008-01-30 13:30:00,38.14,38.15,38.1,38.14,16800.0,28.7527,28.7603,28.7226,28.7527,16800.0
2008-01-30 13:35:00,38.15,38.2,38.11,38.14,23500.0,28.7603,28.798,28.7301,28.7527,23500.0
2008-01-30 13:40:00,38.14,38.16,38.12,38.14,35100.0,28.7527,28.7678,28.7376,28.7527,35100.0
2008-01-30 13:45:00,38.14,38.16,38.0,38.0,52000.0,28.7527,28.7678,28.6472,28.6472,52000.0
2008-01-30 13:50:00,37.98,38.05,37.9,38.03,39100.0,28.6321,28.6849,28.5718,28.6698,39100.0
2008-01-30 13:55:00,38.03,38.08,38.01,38.04,18100.0,28.6698,28.7075,28.6547,28.6773,18100.0
2008-01-30 14:00:00,38.03,38.1,38.01,38.05,7100.0,28.6698,28.7226,28.6547,28.6849,7100.0
2008-01-30 14:05:00,38.06,38.14,38.0,38.09,24800.0,28.6924,28.7527,28.6472,28.715,24800.0
2008-01-30 14:10:00,38.06,38.29,38.05,38.29,36700.0,28.6924,28.8658,28.6849,28.8658,36700.0
2008-01-30 14:15:00,38.4,38.56,38.25,38.56,54400.0,28.9487,29.0693,28.8356,29.0693,54400.0
2008-01-30 14:20:00,38.56,38.59,38.33,38.53,256300.0,29.0693,29.092,28.896,29.0467,256300.0
2008-01-30 14:25:00,38.55,38.58,38.26,38.27,110500.0,29.0618,29.0844,28.8432,28.8507,110500.0
2008-01-30 14:30:00,38.27,38.36,38.12,38.15,37200.0,28.8507,28.9186,28.7376,28.7603,37200.0
2008-01-30 14:35:00,38.15,38.35,38.09,38.35,46300.0,28.7603,28.911,28.715,28.911,46300.0
2008-01-30 14:40:00,38.35,38.49,38.31,38.45,57400.0,28.911,29.0166,28.8809,28.9864,57400.0
2008-01-30 14:45:00,38.43,38.51,38.35,38.5,22300.0,28.9713,29.0317,28.911,29.0241,22300.0
2008-01-30 14:50:00,38.49,38.54,38.39,38.53,39700.0,29.0166,29.0543,28.9412,29.0467,39700.0
2008-01-30 14:55:00,38.53,38.66,38.46,38.65,42600.0,29.0467,29.1447,28.994,29.1372,42600.0
2008-01-30 15:00:00,38.65,38.65,38.47,38.5,32000.0,29.1372,29.1372,29.0015,29.0241,32000.0
2008-01-30 15:05:00,38.51,38.59,38.42,38.48,23500.0,29.0317,29.092,28.9638,29.009,23500.0
2008-01-30 15:10:00,38.48,38.57,38.4,38.48,45000.0,29.009,29.0769,28.9487,29.009,45000.0
2008-01-30 15:15:00,38.44,38.53,38.16,38.3,49000.0,28.9789,29.0467,28.7678,28.8733,49000.0
2008-01-30 15:20:00,38.3,38.32,38.1,38.11,31400.0,28.8733,28.8884,28.7226,28.7301,31400.0
2008-01-30 15:25:00,38.07,38.21,38.05,38.18,28700.0,28.6999,28.8055,28.6849,28.7829,28700.0
2008-01-30 15:30:00,38.18,38.29,38.14,38.15,34300.0,28.7829,28.8658,28.7527,28.7603,34300.0
2008-01-30 15:35:00,38.14,38.16,37.87,37.97,56700.0,28.7527,28.7678,28.5492,28.6246,56700.0
2008-01-30 15:40:00,37.97,38.06,37.87,37.88,41800.0,28.6246,28.6924,28.5492,28.5567,41800.0
2008-01-30 15:45:00,37.88,38.16,37.85,38.16,51300.0,28.5567,28.7678,28.5341,28.7678,51300.0
2008-01-30 15:50:00,38.16,38.19,37.99,38.0,35500.0,28.7678,28.7904,28.6396,28.6472,35500.0
2008-01-30 15:55:00,38.01,38.08,37.67,38.08,184300.0,28.6547,28.7075,28.3984,28.7075,184300.0
2008-01-31 09:30:00,38.01,38.01,37.38,37.53,54300.0,28.6547,28.6547,28.1798,28.2929,54300.0
2008-01-31 09:35:00,37.52,37.6,37.28,37.28,44100.0,28.2853,28.3456,28.1044,28.1044,44100.0
2008-01-31 09:40:00,37.29,37.58,37.27,37.52,33900.0,28.1119,28.3306,28.0968,28.2853,33900.0
2008-01-31 09:45:00,37.54,37.57,37.42,37.57,21500.0,28.3004,28.323,28.2099,28.323,21500.0
2008-01-31 09:50:00,37.54,37.69,37.52,37.6,29700.0,28.3004,28.4135,28.2853,28.3456,29700.0
2008-01-31 09:55:00,37.59,37.75,37.58,37.65,34900.0,28.3381,28.4587,28.3306,28.3833,34900.0
2008-01-31 10:00:00,37.66,37.71,37.65,37.7,15100.0,28.3909,28.4286,28.3833,28.421,15100.0
2008-01-31 10:05:00,37.71,37.76,37.66,37.71,21100.0,28.4286,28.4662,28.3909,28.4286,21100.0
2008-01-31 10:10:00,37.71,37.71,37.49,37.5,16200.0,28.4286,28.4286,28.2627,28.2702,16200.0
2008-01-31 10:15:00,37.5,37.63,37.48,37.59,37600.0,28.2702,28.3682,28.2552,28.3381,37600.0
2008-01-31 10:20:00,37.59,37.65,37.56,37.62,23000.0,28.3381,28.3833,28.3155,28.3607,23000.0
2008-01-31 10:25:00,37.62,37.69,37.62,37.68,29900.0,28.3607,28.4135,28.3607,28.4059,29900.0
2008-01-31 10:30:00,37.68,37.68,37.53,37.54,35200.0,28.4059,28.4059,28.2929,28.3004,35200.0
2008-01-31 10:35:00,37.54,37.56,37.48,37.5,30200.0,28.3004,28.3155,28.2552,28.2702,30200.0
2008-01-31 10:40:00,37.5,37.57,37.47,37.47,24600.0,28.2702,28.323,28.2476,28.2476,24600.0
2008-01-31 10:45:00,37.48,37.6,37.46,37.58,8300.0,28.2552,28.3456,28.2401,28.3306,8300.0
2008-01-31 10:50:00,37.56,37.62,37.52,37.57,35800.0,28.3155,28.3607,28.2853,28.323,35800.0
2008-01-31 10:55:00,37.58,37.63,37.49,37.58,22700.0,28.3306,28.3682,28.2627,28.3306,22700.0
2008-01-31 11:00:00,37.58,37.6,37.55,37.58,66200.0,28.3306,28.3456,28.3079,28.3306,66200.0
2008-01-31 11:05:00,37.57,37.61,37.49,37.58,35800.0,28.323,28.3532,28.2627,28.3306,35800.0
2008-01-31 11:10:00,37.61,37.67,37.56,37.65,25400.0,28.3532,28.3984,28.3155,28.3833,25400.0
2008-01-31 11:15:00,37.65,37.75,37.65,37.72,37300.0,28.3833,28.4587,28.3833,28.4361,37300.0
2008-01-31 11:20:00,37.7,37.83,37.62,37.82,60200.0,28.421,28.519,28.3607,28.5115,60200.0
2008-01-31 11:25:00,37.81,38.09,37.79,37.99,38400.0,28.5039,28.715,28.4889,28.6396,38400.0
2008-01-31 11:30:00,38.01,38.02,37.91,37.91,29600.0,28.6547,28.6623,28.5793,28.5793,29600.0
2008-01-31 11:35:00,37.91,37.92,37.82,37.82,11500.0,28.5793,28.5869,28.5115,28.5115,11500.0
2008-01-31 11:40:00,37.82,37.88,37.8,37.87,23000.0,28.5115,28.5567,28.4964,28.5492,23000.0
2008-01-31 11:45:00,37.87,37.98,37.85,37.95,26500.0,28.5492,28.6321,28.5341,28.6095,26500.0
2008-01-31 11:50:00,37.96,38.14,37.95,38.11,50700.0,28.617,28.7527,28.6095,28.7301,50700.0
2008-01-31 11:55:00,38.11,38.14,38.05,38.1,40600.0,28.7301,28.7527,28.6849,28.7226,40600.0
2008-01-31 12:00:00,38.09,38.13,38.05,38.05,28600.0,28.715,28.7452,28.6849,28.6849,28600.0
2008-01-31 12:05:00,38.05,38.09,38.01,38.07,21600.0,28.6849,28.715,28.6547,28.6999,21600.0
2008-01-31 12:10:00,38.09,38.11,38.0,38.08,30500.0,28.715,28.7301,28.6472,28.7075,30500.0
2008-01-31 12:15:00,38.08,38.13,37.96,38.01,24100.0,28.7075,28.7452,28.617,28.6547,24100.0
2008-01-31 12:20:00,38.01,38.09,38.01,38.06,20200.0,28.6547,28.715,28.6547,28.6924,20200.0
2008-01-31 12:25:00,38.06,38.08,38.01,38.07,31200.0,28.6924,28.7075,28.6547,28.6999,31200.0
2008-01-31 12:30:00,38.08,38.21,38.07,38.12,24300.0,28.7075,28.8055,28.6999,28.7376,24300.0
2008-01-31 12:35:00,38.11,38.11,37.99,38.01,69800.0,28.7301,28.7301,28.6396,28.6547,69800.0
2008-01-31 12:40:00,38.0,38.09,37.99,38.08,21700.0,28.6472,28.715,28.6396,28.7075,21700.0
2008-01-31 12:45:00,38.04,38.16,38.03,38.13,17400.0,28.6773,28.7678,28.6698,28.7452,17400.0
2008-01-31 12:50:00,38.13,38.13,37.98,38.01,36400.0,28.7452,28.7452,28.6321,28.6547,36400.0
2008-01-31 12:55:00,38.01,38.03,37.97,38.02,29400.0,28.6547,28.6698,28.6246,28.6623,29400.0
2008-01-31 13:00:00,38.02,38.05,37.98,37.99,35800.0,28.6623,28.6849,28.6321,28.6396,35800.0
2008-01-31 13:05:00,38.0,38.06,37.98,38.0,47100.0,28.6472,28.6924,28.6321,28.6472,47100.0
2008-01-31 13:10:00,38.01,38.09,37.97,38.06,38100.0,28.6547,28.715,28.6246,28.6924,38100.0
2008-01-31 13:15:00,38.05,38.11,38.01,38.09,19700.0,28.6849,28.7301,28.6547,28.715,19700.0
2008-01-31 13:20:00,38.08,38.1,38.01,38.06,22300.0,28.7075,28.7226,28.6547,28.6924,22300.0
2008-01-31 13:25:00,38.04,38.1,38.04,38.1,42200.0,28.6773,28.7226,28.6773,28.7226,42200.0
2008-01-31 13:30:00,38.11,38.15,38.1,38.14,30100.0,28.7301,28.7603,28.7226,28.7527,30100.0
2008-01-31 13:35:00,38.14,38.25,38.14,38.25,27100.0,28.7527,28.8356,28.7527,28.8356,27100.0
2008-01-31 13:40:00,38.25,38.3,38.2,38.27,71800.0,28.8356,28.8733,28.798,28.8507,71800.0
2008-01-31 13:45:00,38.27,38.33,38.23,38.32,27200.0,28.8507,28.896,28.8206,28.8884,27200.0
2008-01-31 13:50:00,38.31,38.38,38.27,38.38,23200.0,28.8809,28.9336,28.8507,28.9336,23200.0
2008-01-31 13:55:00,38.38,38.39,38.25,38.26,21700.0,28.9336,28.9412,28.8356,28.8432,21700.0
2008-01-31 14:00:00,38.26,38.32,38.22,38.29,18400.0,28.8432,28.8884,28.813,28.8658,18400.0
2008-01-31 14:05:00,38.28,38.29,38.22,38.29,20500.0,28.8583,28.8658,28.813,28.8658,20500.0
2008-01-31 14:10:00,38.3,38.38,38.3,38.3,53100.0,28.8733,28.9336,28.8733,28.8733,53100.0
2008-01-31 14:15:00,38.3,38.3,38.2,38.24,49000.0,28.8733,28.8733,28.798,28.8281,49000.0
2008-01-31 14:20:00,38.23,38.31,38.17,38.24,26100.0,28.8206,28.8809,28.7753,28.8281,26100.0
2008-01-31 14:25:00,38.22,38.24,38.11,38.17,26600.0,28.813,28.8281,28.7301,28.7753,26600.0
2008-01-31 14:30:00,38.17,38.23,38.13,38.23,25300.0,28.7753,28.8206,28.7452,28.8206,25300.0
2008-01-31 14:35:00,38.24,38.28,38.18,38.19,27900.0,28.8281,28.8583,28.7829,28.7904,27900.0
2008-01-31 14:40:00,38.17,38.22,38.16,38.18,19100.0,28.7753,28.813,28.7678,28.7829,19100.0
2008-01-31 14:45:00,38.21,38.24,38.1,38.22,75400.0,28.8055,28.8281,28.7226,28.813,75400.0
2008-01-31 14:50:00,38.24,38.35,38.14,38.15,50000.0,28.8281,28.911,28.7527,28.7603,50000.0
2008-01-31 14:55:00,38.13,38.2,38.11,38.18,34800.0,28.7452,28.798,28.7301,28.7829,34800.0
2008-01-31 15:00:00,38.19,38.23,38.12,38.2,45400.0,28.7904,28.8206,28.7376,28.798,45400.0
2008-01-31 15:05:00,38.2,38.27,38.18,38.23,53300.0,28.798,28.8507,28.7829,28.8206,53300.0
2008-01-31 15:10:00,38.2,38.28,38.19,38.25,37800.0,28.798,28.8583,28.7904,28.8356,37800.0
2008-01-31 15:15:00,38.24,38.26,38.17,38.23,27900.0,28.8281,28.8432,28.7753,28.8206,27900.0
2008-01-31 15:20:00,38.24,38.53,38.24,38.53,79400.0,28.8281,29.0467,28.8281,29.0467,79400.0
2008-01-31 15:25:00,38.54,38.73,38.52,38.73,73200.0,29.0543,29.1975,29.0392,29.1975,73200.0
2008-01-31 15:30:00,38.72,38.78,38.5,38.5,86100.0,29.19,29.2352,29.0241,29.0241,86100.0
2008-01-31 15:35:00,38.48,38.55,38.41,38.47,86400.0,29.009,29.0618,28.9563,29.0015,86400.0
2008-01-31 15:40:00,38.47,38.75,38.41,38.6,135100.0,29.0015,29.2126,28.9563,29.0995,135100.0
2008-01-31 15:45:00,38.6,38.79,38.57,38.73,76800.0,29.0995,29.2427,29.0769,29.1975,76800.0
2008-01-31 15:50:00,38.73,38.74,38.57,38.6,68600.0,29.1975,29.205,29.0769,29.0995,68600.0
2008-01-31 15:55:00,38.6,38.67,38.49,38.54,53900.0,29.0995,29.1523,29.0166,29.0543,53900.0
2008-02-01 09:30:00,38.52,38.83,38.52,38.79,11900.0,29.0392,29.2729,29.0392,29.2427,11900.0
2008-02-01 09:35:00,38.74,38.87,38.68,38.83,11000.0,29.205,29.303,29.1598,29.2729,11000.0
2008-02-01 09:40:00,38.83,38.83,38.69,38.77,9300.0,29.2729,29.2729,29.1673,29.2277,9300.0
2008-02-01 09:45:00,38.76,39.05,38.76,39.01,22800.0,29.2201,29.4387,29.2201,29.4086,22800.0
2008-02-01 09:50:00,39.02,39.07,38.96,39.05,25900.0,29.4161,29.4538,29.3709,29.4387,25900.0
2008-02-01 09:55:00,39.06,39.18,39.04,39.11,31100.0,29.4463,29.5367,29.4312,29.484,31100.0
2008-02-01 10:00:00,39.11,39.4,39.11,39.3,42500.0,29.484,29.7026,29.484,29.6272,42500.0
2008-02-01 10:05:00,39.3,39.57,39.27,39.53,68700.0,29.6272,29.8308,29.6046,29.8006,68700.0
2008-02-01 10:10:00,39.53,39.61,39.35,39.35,109900.0,29.8006,29.8609,29.6649,29.6649,109900.0
2008-02-01 10:15:00,39.36,39.48,39.32,39.43,30300.0,29.6724,29.7629,29.6423,29.7252,30300.0
2008-02-01 10:20:00,39.43,39.49,39.28,39.42,21700.0,29.7252,29.7704,29.6121,29.7177,21700.0
2008-02-01 10:25:00,39.42,39.56,39.35,39.41,22000.0,29.7177,29.8232,29.6649,29.7101,22000.0
2008-02-01 10:30:00,39.4,39.4,39.13,39.16,35700.0,29.7026,29.7026,29.4991,29.5217,35700.0
2008-02-01 10:35:00,39.15,39.15,38.94,39.03,98500.0,29.5141,29.5141,29.3558,29.4237,98500.0
2008-02-01 10:40:00,39.03,39.04,38.9,39.0,38900.0,29.4237,29.4312,29.3257,29.4011,38900.0
2008-02-01 10:45:00,38.98,39.12,38.97,39.0,27600.0,29.386,29.4915,29.3784,29.4011,27600.0
2008-02-01 10:50:00,38.99,39.06,38.9,38.97,29000.0,29.3935,29.4463,29.3257,29.3784,29000.0
2008-02-01 10:55:00,38.97,39.0,38.93,38.99,26600.0,29.3784,29.4011,29.3483,29.3935,26600.0
2008-02-01 11:00:00,38.98,39.02,38.94,39.0,22200.0,29.386,29.4161,29.3558,29.4011,22200.0
2008-02-01 11:05:00,38.99,39.01,38.94,38.97,32500.0,29.3935,29.4086,29.3558,29.3784,32500.0
2008-02-01 11:10:00,38.98,39.01,38.95,38.98,33600.0,29.386,29.4086,29.3634,29.386,33600.0
2008-02-01 11:15:00,38.97,39.01,38.94,38.94,27100.0,29.3784,29.4086,29.3558,29.3558,27100.0
2008-02-01 11:20:00,38.94,39.0,38.9,39.0,31400.0,29.3558,29.4011,29.3257,29.4011,31400.0
2008-02-01 11:25:00,39.0,39.06,38.97,38.99,34200.0,29.4011,29.4463,29.3784,29.3935,34200.0
2008-02-01 11:30:00,38.97,39.0,38.94,38.94,25400.0,29.3784,29.4011,29.3558,29.3558,25400.0
2008-02-01 11:35:00,38.94,39.0,38.92,38.99,26000.0,29.3558,29.4011,29.3407,29.3935,26000.0
2008-02-01 11:40:00,39.0,39.0,38.94,38.99,37700.0,29.4011,29.4011,29.3558,29.3935,37700.0
2008-02-01 11:45:00,38.99,39.11,38.96,39.08,21700.0,29.3935,29.484,29.3709,29.4614,21700.0
2008-02-01 11:50:00,39.08,39.25,39.08,39.2,42100.0,29.4614,29.5895,29.4614,29.5518,42100.0
2008-02-01 11:55:00,39.21,39.23,39.16,39.2,20600.0,29.5594,29.5744,29.5217,29.5518,20600.0
2008-02-01 12:00:00,39.21,39.28,39.18,39.23,40900.0,29.5594,29.6121,29.5367,29.5744,40900.0
2008-02-01 12:05:00,39.21,39.21,39.11,39.11,30600.0,29.5594,29.5594,29.484,29.484,30600.0
2008-02-01 12:10:00,39.11,39.22,39.11,39.22,42400.0,29.484,29.5669,29.484,29.5669,42400.0
2008-02-01 12:15:00,39.24,39.33,39.21,39.31,63100.0,29.582,29.6498,29.5594,29.6348,63100.0
2008-02-01 12:20:00,39.31,39.34,39.27,39.33,42000.0,29.6348,29.6574,29.6046,29.6498,42000.0
2008-02-01 12:25:00,39.32,39.41,39.13,39.13,19900.0,29.6423,29.7101,29.4991,29.4991,19900.0
2008-02-01 12:30:00,39.14,39.14,39.02,39.04,27000.0,29.5066,29.5066,29.4161,29.4312,27000.0
2008-02-01 12:35:00,39.05,39.06,38.95,38.97,10000.0,29.4387,29.4463,29.3634,29.3784,10000.0
2008-02-01 12:40:00,38.95,38.98,38.95,38.95,5000.0,29.3634,29.386,29.3634,29.3634,5000.0
2008-02-01 12:45:00,38.95,38.96,38.91,38.95,6600.0,29.3634,29.3709,29.3332,29.3634,6600.0
2008-02-01 12:50:00,38.94,38.94,38.92,38.93,3300.0,29.3558,29.3558,29.3407,29.3483,3300.0
2008-02-01 12:55:00,38.94,38.98,38.93,38.93,4000.0,29.3558,29.386,29.3483,29.3483,4000.0
2008-02-01 13:00:00,38.94,38.98,38.94,38.96,27500.0,29.3558,29.386,29.3558,29.3709,27500.0
2008-02-01 13:05:00,38.95,38.97,38.91,38.94,10100.0,29.3634,29.3784,29.3332,29.3558,10100.0
2008-02-01 13:10:00,38.96,38.97,38.94,38.97,3200.0,29.3709,29.3784,29.3558,29.3784,3200.0
2008-02-01 13:15:00,38.97,38.97,38.9,38.93,18500.0,29.3784,29.3784,29.3257,29.3483,18500.0
2008-02-01 13:20:00,38.94,38.97,38.93,38.95,15600.0,29.3558,29.3784,29.3483,29.3634,15600.0
2008-02-01 13:25:00,38.94,38.97,38.9,38.93,25100.0,29.3558,29.3784,29.3257,29.3483,25100.0
2008-02-01 13:30:00,38.93,38.98,38.92,38.95,18100.0,29.3483,29.386,29.3407,29.3634,18100.0
2008-02-01 13:35:00,38.93,38.97,38.91,38.96,20500.0,29.3483,29.3784,29.3332,29.3709,20500.0
2008-02-01 13:40:00,38.96,39.11,38.95,39.09,17800.0,29.3709,29.484,29.3634,29.4689,17800.0
2008-02-01 13:45:00,39.12,39.13,39.01,39.11,20600.0,29.4915,29.4991,29.4086,29.484,20600.0
2008-02-01 13:50:00,39.12,39.13,39.0,39.01,12500.0,29.4915,29.4991,29.4011,29.4086,12500.0
2008-02-01 13:55:00,39.02,39.03,38.93,38.95,19100.0,29.4161,29.4237,29.3483,29.3634,19100.0
2008-02-01 14:00:00,38.95,38.99,38.94,38.97,9700.0,29.3634,29.3935,29.3558,29.3784,9700.0
2008-02-01 14:05:00,38.98,39.02,38.97,39.0,16600.0,29.386,29.4161,29.3784,29.4011,16600.0
2008-02-01 14:10:00,39.0,39.01,38.98,39.01,5900.0,29.4011,29.4086,29.386,29.4086,5900.0
2008-02-01 14:15:00,39.0,39.01,38.98,39.01,19000.0,29.4011,29.4086,29.386,29.4086,19000.0
2008-02-01 14:20:00,39.0,39.07,39.0,39.05,12500.0,29.4011,29.4538,29.4011,29.4387,12500.0
2008-02-01 14:25:00,39.06,39.11,39.03,39.04,10800.0,29.4463,29.484,29.4237,29.4312,10800.0
2008-02-01 14:30:00,39.04,39.08,39.01,39.03,20800.0,29.4312,29.4614,29.4086,29.4237,20800.0
2008-02-01 14:35:00,39.04,39.09,38.96,39.04,31900.0,29.4312,29.4689,29.3709,29.4312,31900.0
2008-02-01 14:40:00,39.04,39.06,38.95,38.96,41400.0,29.4312,29.4463,29.3634,29.3709,41400.0
2008-02-01 14:45:00,38.96,39.02,38.96,39.02,27400.0,29.3709,29.4161,29.3709,29.4161,27400.0
2008-02-01 14:50:00,39.0,39.2,39.0,39.16,46200.0,29.4011,29.5518,29.4011,29.5217,46200.0
2008-02-01 14:55:00,39.15,39.18,39.08,39.13,20100.0,29.5141,29.5367,29.4614,29.4991,20100.0
2008-02-01 15:00:00,39.11,39.22,39.08,39.11,31800.0,29.484,29.5669,29.4614,29.484,31800.0
2008-02-01 15:05:00,39.11,39.23,39.1,39.2,30800.0,29.484,29.5744,29.4764,29.5518,30800.0
2008-02-01 15:10:00,39.2,39.3,39.2,39.26,23100.0,29.5518,29.6272,29.5518,29.5971,23100.0
2008-02-01 15:15:00,39.25,39.25,39.15,39.21,27800.0,29.5895,29.5895,29.5141,29.5594,27800.0
2008-02-01 15:20:00,39.23,39.26,39.15,39.25,38800.0,29.5744,29.5971,29.5141,29.5895,38800.0
2008-02-01 15:25:00,39.25,39.35,39.24,39.29,44700.0,29.5895,29.6649,29.582,29.6197,44700.0
2008-02-01 15:30:00,39.29,39.46,39.29,39.45,43400.0,29.6197,29.7478,29.6197,29.7403,43400.0
2008-02-01 15:35:00,39.44,39.48,39.35,39.44,57300.0,29.7328,29.7629,29.6649,29.7328,57300.0
2008-02-01 15:40:00,39.42,39.54,39.38,39.49,81500.0,29.7177,29.8081,29.6875,29.7704,81500.0
2008-02-01 15:45:00,39.49,39.51,39.43,39.49,99400.0,29.7704,29.7855,29.7252,29.7704,99400.0
2008-02-01 15:50:00,39.49,39.57,39.46,39.51,122700.0,29.7704,29.8308,29.7478,29.7855,122700.0
2008-02-01 15:55:00,39.5,39.6,39.49,39.58,414200.0,29.778,29.8534,29.7704,29.8383,414200.0
2008-02-04 09:30:00,39.74,39.91,39.67,39.89,11000.0,29.9589,30.0871,29.9061,30.072,11000.0
2008-02-04 09:35:00,39.82,40.01,39.7,39.94,86200.0,30.0192,30.1625,29.9288,30.1097,86200.0
2008-02-04 09:40:00,39.88,39.92,39.77,39.85,54900.0,30.0645,30.0946,29.9815,30.0418,54900.0
2008-02-04 09:45:00,39.86,39.93,39.79,39.8,6600.0,30.0494,30.1022,29.9966,30.0041,6600.0
2008-02-04 09:50:00,39.78,39.81,39.74,39.78,14400.0,29.9891,30.0117,29.9589,29.9891,14400.0
2008-02-04 09:55:00,39.83,39.95,39.83,39.89,5900.0,30.0268,30.1172,30.0268,30.072,5900.0
2008-02-04 10:00:00,39.88,39.95,39.84,39.93,11800.0,30.0645,30.1172,30.0343,30.1022,11800.0
2008-02-04 10:05:00,39.92,39.99,39.82,39.83,11600.0,30.0946,30.1474,30.0192,30.0268,11600.0
2008-02-04 10:10:00,39.82,39.83,39.78,39.81,7500.0,30.0192,30.0268,29.9891,30.0117,7500.0
2008-02-04 10:15:00,39.79,39.86,39.79,39.81,16300.0,29.9966,30.0494,29.9966,30.0117,16300.0
2008-02-04 10:20:00,39.79,39.86,39.74,39.86,10500.0,29.9966,30.0494,29.9589,30.0494,10500.0
2008-02-04 10:25:00,39.86,39.92,39.85,39.92,8000.0,30.0494,30.0946,30.0418,30.0946,8000.0
2008-02-04 10:30:00,39.92,39.93,39.73,39.73,13000.0,30.0946,30.1022,29.9514,29.9514,13000.0
2008-02-04 10:35:00,39.74,39.9,39.73,39.9,13200.0,29.9589,30.0795,29.9514,30.0795,13200.0
2008-02-04 10:40:00,39.89,39.99,39.87,39.99,15300.0,30.072,30.1474,30.0569,30.1474,15300.0
2008-02-04 10:45:00,39.99,40.12,39.97,40.11,26200.0,30.1474,30.2454,30.1323,30.2378,26200.0
2008-02-04 10:50:00,40.1,40.15,40.08,40.13,29300.0,30.2303,30.268,30.2152,30.2529,29300.0
2008-02-04 10:55:00,40.13,40.17,39.99,39.99,20200.0,30.2529,30.2831,30.1474,30.1474,20200.0
2008-02-04 11:00:00,39.97,40.01,39.97,40.0,9400.0,30.1323,30.1625,30.1323,30.1549,9400.0
2008-02-04 11:05:00,40.0,40.19,39.99,40.16,9600.0,30.1549,30.2982,30.1474,30.2755,9600.0
2008-02-04 11:10:00,40.14,40.19,40.14,40.15,8400.0,30.2605,30.2982,30.2605,30.268,8400.0
2008-02-04 11:15:00,40.15,40.22,40.14,40.18,34300.0,30.268,30.3208,30.2605,30.2906,34300.0
2008-02-04 11:20:00,40.2,40.21,40.16,40.18,8500.0,30.3057,30.3132,30.2755,30.2906,8500.0
2008-02-04 11:25:00,40.16,40.24,40.16,40.22,12700.0,30.2755,30.3359,30.2755,30.3208,12700.0
2008-02-04 11:30:00,40.24,40.27,40.21,40.24,11000.0,30.3359,30.3585,30.3132,30.3359,11000.0
2008-02-04 11:35:00,40.24,40.25,40.18,40.22,19400.0,30.3359,30.3434,30.2906,30.3208,19400.0
2008-02-04 11:40:00,40.22,40.29,40.19,40.25,58100.0,30.3208,30.3735,30.2982,30.3434,58100.0
2008-02-04 11:45:00,40.24,40.3,40.21,40.23,33700.0,30.3359,30.3811,30.3132,30.3283,33700.0
2008-02-04 11:50:00,40.25,40.33,40.22,40.28,28900.0,30.3434,30.4037,30.3208,30.366,28900.0
2008-02-04 11:55:00,40.3,40.3,40.2,40.25,42200.0,30.3811,30.3811,30.3057,30.3434,42200.0
2008-02-04 12:00:00,40.25,40.27,40.23,40.27,22600.0,30.3434,30.3585,30.3283,30.3585,22600.0
2008-02-04 12:05:00,40.27,40.4,40.25,40.4,13400.0,30.3585,30.4565,30.3434,30.4565,13400.0
2008-02-04 12:10:00,40.4,40.43,40.32,40.37,37200.0,30.4565,30.4791,30.3962,30.4339,37200.0
2008-02-04 12:15:00,40.37,40.41,40.35,40.4,5400.0,30.4339,30.464,30.4188,30.4565,5400.0
2008-02-04 12:20:00,40.4,40.4,40.35,40.36,7400.0,30.4565,30.4565,30.4188,30.4263,7400.0
2008-02-04 12:25:00,40.36,40.39,40.35,40.38,17000.0,30.4263,30.4489,30.4188,30.4414,17000.0
2008-02-04 12:30:00,40.39,40.45,40.37,40.4,63900.0,30.4489,30.4942,30.4339,30.4565,63900.0
2008-02-04 12:35:00,40.4,40.4,40.26,40.3,21200.0,30.4565,30.4565,30.3509,30.3811,21200.0
2008-02-04 12:40:00,40.3,40.35,40.28,40.31,15700.0,30.3811,30.4188,30.366,30.3886,15700.0
2008-02-04 12:45:00,40.31,40.35,40.24,40.24,18400.0,30.3886,30.4188,30.3359,30.3359,18400.0
2008-02-04 12:50:00,40.24,40.3,40.19,40.27,27800.0,30.3359,30.3811,30.2982,30.3585,27800.0
2008-02-04 12:55:00,40.27,40.3,40.21,40.25,29400.0,30.3585,30.3811,30.3132,30.3434,29400.0
2008-02-04 13:00:00,40.25,40.27,40.22,40.25,14200.0,30.3434,30.3585,30.3208,30.3434,14200.0
2008-02-04 13:05:00,40.24,40.25,40.18,40.2,25800.0,30.3359,30.3434,30.2906,30.3057,25800.0
2008-02-04 13:10:00,40.18,40.23,40.18,40.2,5500.0,30.2906,30.3283,30.2906,30.3057,5500.0
2008-02-04 13:15:00,40.21,40.26,40.2,40.24,7500.0,30.3132,30.3509,30.3057,30.3359,7500.0
2008-02-04 13:20:00,40.23,40.25,40.18,40.18,18000.0,30.3283,30.3434,30.2906,30.2906,18000.0
2008-02-04 13:25:00,40.18,40.19,40.14,40.15,22700.0,30.2906,30.2982,30.2605,30.268,22700.0
2008-02-04 13:30:00,40.15,40.2,40.14,40.17,33000.0,30.268,30.3057,30.2605,30.2831,33000.0
2008-02-04 13:35:00,40.16,40.29,40.16,40.28,43600.0,30.2755,30.3735,30.2755,30.366,43600.0
2008-02-04 13:40:00,40.28,40.34,40.25,40.34,9800.0,30.366,30.4112,30.3434,30.4112,9800.0
2008-02-04 13:45:00,40.35,40.4,40.34,40.39,5500.0,30.4188,30.4565,30.4112,30.4489,5500.0
2008-02-04 13:50:00,40.4,40.4,40.33,40.38,9900.0,30.4565,30.4565,30.4037,30.4414,9900.0
2008-02-04 13:55:00,40.37,40.38,40.33,40.35,9200.0,30.4339,30.4414,30.4037,30.4188,9200.0
2008-02-04 14:00:00,40.33,40.33,40.25,40.29,19600.0,30.4037,30.4037,30.3434,30.3735,19600.0
2008-02-04 14:05:00,40.29,40.35,40.28,40.29,19800.0,30.3735,30.4188,30.366,30.3735,19800.0
2008-02-04 14:10:00,40.3,40.34,40.25,40.29,14700.0,30.3811,30.4112,30.3434,30.3735,14700.0
2008-02-04 14:15:00,40.29,40.32,40.22,40.28,19100.0,30.3735,30.3962,30.3208,30.366,19100.0
2008-02-04 14:20:00,40.29,40.39,40.28,40.39,12700.0,30.3735,30.4489,30.366,30.4489,12700.0
2008-02-04 14:25:00,40.39,40.4,40.27,40.32,65700.0,30.4489,30.4565,30.3585,30.3962,65700.0
2008-02-04 14:30:00,40.32,40.32,40.24,40.25,13800.0,30.3962,30.3962,30.3359,30.3434,13800.0
2008-02-04 14:35:00,40.25,40.27,40.16,40.16,19000.0,30.3434,30.3585,30.2755,30.2755,19000.0
2008-02-04 14:40:00,40.16,40.27,40.13,40.27,29500.0,30.2755,30.3585,30.2529,30.3585,29500.0
2008-02-04 14:45:00,40.26,40.26,40.15,40.23,39200.0,30.3509,30.3509,30.268,30.3283,39200.0
2008-02-04 14:50:00,40.25,40.27,40.19,40.2,50400.0,30.3434,30.3585,30.2982,30.3057,50400.0
2008-02-04 14:55:00,40.2,40.21,40.17,40.17,22900.0,30.3057,30.3132,30.2831,30.2831,22900.0
2008-02-04 15:00:00,40.18,40.22,40.16,40.21,27800.0,30.2906,30.3208,30.2755,30.3132,27800.0
2008-02-04 15:05:00,40.21,40.25,40.11,40.15,85300.0,30.3132,30.3434,30.2378,30.268,85300.0
2008-02-04 15:10:00,40.15,40.18,40.11,40.17,27700.0,30.268,30.2906,30.2378,30.2831,27700.0
2008-02-04 15:15:00,40.16,40.27,40.15,40.22,21600.0,30.2755,30.3585,30.268,30.3208,21600.0
2008-02-04 15:20:00,40.23,40.28,40.18,40.19,142100.0,30.3283,30.366,30.2906,30.2982,142100.0
2008-02-04 15:25:00,40.2,40.2,40.18,40.2,31000.0,30.3057,30.3057,30.2906,30.3057,31000.0
2008-02-04 15:30:00,40.19,40.24,40.18,40.19,69800.0,30.2982,30.3359,30.2906,30.2982,69800.0
2008-02-04 15:35:00,40.19,40.22,40.17,40.2,58600.0,30.2982,30.3208,30.2831,30.3057,58600.0
2008-02-04 15:40:00,40.21,40.39,40.2,40.29,50300.0,30.3132,30.4489,30.3057,30.3735,50300.0
2008-02-04 15:45:00,40.29,40.33,40.19,40.28,51700.0,30.3735,30.4037,30.2982,30.366,51700.0
2008-02-04 15:50:00,40.29,40.3,40.24,40.28,70800.0,30.3735,30.3811,30.3359,30.366,70800.0
2008-02-04 15:55:00,40.28,40.35,40.22,40.25,121300.0,30.366,30.4188,30.3208,30.3434,121300.0
2008-02-05 09:30:00,40.11,40.14,39.87,40.06,33300.0,30.2378,30.2605,30.0569,30.2002,33300.0
2008-02-05 09:35:00,40.09,40.24,39.84,40.05,71500.0,30.2228,30.3359,30.0343,30.1926,71500.0
2008-02-05 09:40:00,40.06,40.09,39.81,40.04,55300.0,30.2002,30.2228,30.0117,30.1851,55300.0
2008-02-05 09:45:00,40.07,40.17,39.97,40.02,107300.0,30.2077,30.2831,30.1323,30.17,107300.0
2008-02-05 09:50:00,40.0,40.07,39.96,40.05,79100.0,30.1549,30.2077,30.1248,30.1926,79100.0
2008-02-05 09:55:00,40.05,40.06,39.97,39.97,149500.0,30.1926,30.2002,30.1323,30.1323,149500.0
2008-02-05 10:00:00,39.97,40.04,39.85,40.01,107700.0,30.1323,30.1851,30.0418,30.1625,107700.0
2008-02-05 10:05:00,40.01,40.01,39.82,39.85,109400.0,30.1625,30.1625,30.0192,30.0418,109400.0
2008-02-05 10:10:00,39.83,39.87,39.64,39.68,239300.0,30.0268,30.0569,29.8835,29.9137,239300.0
2008-02-05 10:15:00,39.66,39.8,39.63,39.74,62900.0,29.8986,30.0041,29.876,29.9589,62900.0
2008-02-05 10:20:00,39.76,39.82,39.72,39.76,69600.0,29.974,30.0192,29.9438,29.974,69600.0
2008-02-05 10:25:00,39.77,39.89,39.73,39.83,129700.0,29.9815,30.072,29.9514,30.0268,129700.0
2008-02-05 10:30:00,39.84,39.88,39.76,39.8,82400.0,30.0343,30.0645,29.974,30.0041,82400.0
2008-02-05 10:35:00,39.81,39.91,39.76,39.9,55600.0,30.0117,30.0871,29.974,30.0795,55600.0
2008-02-05 10:40:00,39.89,40.0,39.87,39.94,72200.0,30.072,30.1549,30.0569,30.1097,72200.0
2008-02-05 10:45:00,39.97,40.0,39.91,39.96,19200.0,30.1323,30.1549,30.0871,30.1248,19200.0
2008-02-05 10:50:00,39.96,40.0,39.77,39.77,25800.0,30.1248,30.1549,29.9815,29.9815,25800.0
2008-02-05 10:55:00,39.81,39.94,39.81,39.93,29700.0,30.0117,30.1097,30.0117,30.1022,29700.0
2008-02-05 11:00:00,39.92,39.93,39.88,39.92,6200.0,30.0946,30.1022,30.0645,30.0946,6200.0
2008-02-05 11:05:00,39.89,39.9,39.83,39.86,18700.0,30.072,30.0795,30.0268,30.0494,18700.0
2008-02-05 11:10:00,39.86,39.9,39.86,39.87,11300.0,30.0494,30.0795,30.0494,30.0569,11300.0
2008-02-05 11:15:00,39.87,39.98,39.84,39.96,27600.0,30.0569,30.1398,30.0343,30.1248,27600.0
2008-02-05 11:20:00,39.96,40.0,39.95,39.99,29400.0,30.1248,30.1549,30.1172,30.1474,29400.0
2008-02-05 11:25:00,39.98,40.0,39.95,39.98,14600.0,30.1398,30.1549,30.1172,30.1398,14600.0
2008-02-05 11:30:00,39.99,40.0,39.97,40.0,34900.0,30.1474,30.1549,30.1323,30.1549,34900.0
2008-02-05 11:35:00,40.0,40.01,39.98,40.0,31200.0,30.1549,30.1625,30.1398,30.1549,31200.0
2008-02-05 11:40:00,39.99,40.01,39.93,39.97,30900.0,30.1474,30.1625,30.1022,30.1323,30900.0
2008-02-05 11:45:00,40.01,40.02,39.96,40.0,35300.0,30.1625,30.17,30.1248,30.1549,35300.0
2008-02-05 11:50:00,39.99,40.0,39.95,40.0,20200.0,30.1474,30.1549,30.1172,30.1549,20200.0
2008-02-05 11:55:00,39.99,40.01,39.96,39.98,10900.0,30.1474,30.1625,30.1248,30.1398,10900.0
2008-02-05 12:00:00,40.0,40.04,39.99,39.99,16200.0,30.1549,30.1851,30.1474,30.1474,16200.0
2008-02-05 12:05:00,40.01,40.03,39.95,40.0,154000.0,30.1625,30.1775,30.1172,30.1549,154000.0
2008-02-05 12:10:00,40.0,40.0,39.94,39.99,257900.0,30.1549,30.1549,30.1097,30.1474,257900.0
2008-02-05 12:15:00,39.98,39.99,39.92,39.94,4800.0,30.1398,30.1474,30.0946,30.1097,4800.0
2008-02-05 12:20:00,39.93,39.93,39.84,39.84,1007900.0,30.1022,30.1022,30.0343,30.0343,1007900.0
2008-02-05 12:25:00,39.82,39.82,39.75,39.77,27400.0,30.0192,30.0192,29.9665,29.9815,27400.0
2008-02-05 12:30:00,39.77,39.86,39.76,39.85,98300.0,29.9815,30.0494,29.974,30.0418,98300.0
2008-02-05 12:35:00,39.87,39.88,39.8,39.85,15200.0,30.0569,30.0645,30.0041,30.0418,15200.0
2008-02-05 12:40:00,39.82,39.83,39.76,39.78,15700.0,30.0192,30.0268,29.974,29.9891,15700.0
2008-02-05 12:45:00,39.76,39.8,39.7,39.8,21200.0,29.974,30.0041,29.9288,30.0041,21200.0
2008-02-05 12:50:00,39.8,39.82,39.74,39.76,16900.0,30.0041,30.0192,29.9589,29.974,16900.0
2008-02-05 12:55:00,39.74,39.78,39.71,39.72,7200.0,29.9589,29.9891,29.9363,29.9438,7200.0
2008-02-05 13:00:00,39.71,39.8,39.7,39.75,7300.0,29.9363,30.0041,29.9288,29.9665,7300.0
2008-02-05 13:05:00,39.75,39.81,39.73,39.74,16400.0,29.9665,30.0117,29.9514,29.9589,16400.0
2008-02-05 13:10:00,39.73,39.73,39.66,39.7,41000.0,29.9514,29.9514,29.8986,29.9288,41000.0
2008-02-05 13:15:00,39.7,39.73,39.69,39.72,13600.0,29.9288,29.9514,29.9212,29.9438,13600.0
2008-02-05 13:20:00,39.72,39.72,39.64,39.7,43800.0,29.9438,29.9438,29.8835,29.9288,43800.0
2008-02-05 13:25:00,39.7,39.7,39.58,39.6,7900.0,29.9288,29.9288,29.8383,29.8534,7900.0
2008-02-05 13:30:00,39.61,39.62,39.51,39.51,12300.0,29.8609,29.8685,29.7855,29.7855,12300.0
2008-02-05 13:35:00,39.52,39.54,39.47,39.51,34300.0,29.7931,29.8081,29.7554,29.7855,34300.0
2008-02-05 13:40:00,39.48,39.54,39.45,39.45,42100.0,29.7629,29.8081,29.7403,29.7403,42100.0
2008-02-05 13:45:00,39.45,39.51,39.42,39.49,10100.0,29.7403,29.7855,29.7177,29.7704,10100.0
2008-02-05 13:50:00,39.49,39.49,39.35,39.42,27900.0,29.7704,29.7704,29.6649,29.7177,27900.0
2008-02-05 13:55:00,39.4,39.41,39.35,39.39,34100.0,29.7026,29.7101,29.6649,29.6951,34100.0
2008-02-05 14:00:00,39.39,39.39,39.28,39.29,32200.0,29.6951,29.6951,29.6121,29.6197,32200.0
2008-02-05 14:05:00,39.28,39.59,39.27,39.52,82000.0,29.6121,29.8458,29.6046,29.7931,82000.0
2008-02-05 14:10:00,39.54,39.77,39.51,39.64,35900.0,29.8081,29.9815,29.7855,29.8835,35900.0
2008-02-05 14:15:00,39.64,39.65,39.58,39.63,16100.0,29.8835,29.8911,29.8383,29.876,16100.0
2008-02-05 14:20:00,39.65,39.66,39.45,39.53,70700.0,29.8911,29.8986,29.7403,29.8006,70700.0
2008-02-05 14:25:00,39.55,39.69,39.55,39.62,19700.0,29.8157,29.9212,29.8157,29.8685,19700.0
2008-02-05 14:30:00,39.62,39.77,39.62,39.76,19500.0,29.8685,29.9815,29.8685,29.974,19500.0
2008-02-05 14:35:00,39.75,39.8,39.67,39.74,40000.0,29.9665,30.0041,29.9061,29.9589,40000.0
2008-02-05 14:40:00,39.76,39.77,39.63,39.68,17000.0,29.974,29.9815,29.876,29.9137,17000.0
2008-02-05 14:45:00,39.68,39.69,39.57,39.57,27700.0,29.9137,29.9212,29.8308,29.8308,27700.0
2008-02-05 14:50:00,39.57,39.58,39.43,39.51,32600.0,29.8308,29.8383,29.7252,29.7855,32600.0
2008-02-05 14:55:00,39.53,39.54,39.4,39.4,22300.0,29.8006,29.8081,29.7026,29.7026,22300.0
2008-02-05 15:00:00,39.39,39.44,39.35,39.38,17900.0,29.6951,29.7328,29.6649,29.6875,17900.0
2008-02-05 15:05:00,39.38,39.4,39.34,39.35,79200.0,29.6875,29.7026,29.6574,29.6649,79200.0
2008-02-05 15:10:00,39.35,39.39,39.33,39.36,78800.0,29.6649,29.6951,29.6498,29.6724,78800.0
2008-02-05 15:15:00,39.36,39.39,39.35,39.35,57200.0,29.6724,29.6951,29.6649,29.6649,57200.0
2008-02-05 15:20:00,39.35,39.4,39.33,39.35,87700.0,29.6649,29.7026,29.6498,29.6649,87700.0
2008-02-05 15:25:00,39.35,39.36,39.24,39.26,42900.0,29.6649,29.6724,29.582,29.5971,42900.0
2008-02-05 15:30:00,39.25,39.3,39.22,39.28,63400.0,29.5895,29.6272,29.5669,29.6121,63400.0
2008-02-05 15:35:00,39.26,39.31,39.25,39.29,79800.0,29.5971,29.6348,29.5895,29.6197,79800.0
2008-02-05 15:40:00,39.28,39.36,39.23,39.25,76400.0,29.6121,29.6724,29.5744,29.5895,76400.0
2008-02-05 15:45:00,39.25,39.33,39.2,39.3,63500.0,29.5895,29.6498,29.5518,29.6272,63500.0
2008-02-05 15:50:00,39.3,39.42,39.29,39.38,249900.0,29.6272,29.7177,29.6197,29.6875,249900.0
2008-02-05 15:55:00,39.37,39.38,39.2,39.23,87900.0,29.68,29.6875,29.5518,29.5744,87900.0
2008-02-06 09:30:00,39.57,39.67,39.24,39.63,41700.0,29.8308,29.9061,29.582,29.876,41700.0
2008-02-06 09:35:00,39.63,39.75,39.61,39.68,24000.0,29.876,29.9665,29.8609,29.9137,24000.0
2008-02-06 09:40:00,39.68,39.7,39.45,39.64,43300.0,29.9137,29.9288,29.7403,29.8835,43300.0
2008-02-06 09:45:00,39.64,39.64,39.58,39.59,6300.0,29.8835,29.8835,29.8383,29.8458,6300.0
2008-02-06 09:50:00,39.58,39.63,39.57,39.59,18600.0,29.8383,29.876,29.8308,29.8458,18600.0
2008-02-06 09:55:00,39.57,39.66,39.55,39.58,22700.0,29.8308,29.8986,29.8157,29.8383,22700.0
2008-02-06 10:00:00,39.6,39.72,39.6,39.65,32400.0,29.8534,29.9438,29.8534,29.8911,32400.0
2008-02-06 10:05:00,39.6,39.69,39.5,39.57,55900.0,29.8534,29.9212,29.778,29.8308,55900.0
2008-02-06 10:10:00,39.56,39.6,39.46,39.52,59900.0,29.8232,29.8534,29.7478,29.7931,59900.0
2008-02-06 10:15:00,39.52,39.55,39.45,39.53,13100.0,29.7931,29.8157,29.7403,29.8006,13100.0
2008-02-06 10:20:00,39.54,39.56,39.5,39.51,5400.0,29.8081,29.8232,29.778,29.7855,5400.0
2008-02-06 10:25:00,39.51,39.53,39.45,39.51,43800.0,29.7855,29.8006,29.7403,29.7855,43800.0
2008-02-06 10:30:00,39.52,39.53,39.26,39.28,98700.0,29.7931,29.8006,29.5971,29.6121,98700.0
2008-02-06 10:35:00,39.29,39.29,39.23,39.26,50900.0,29.6197,29.6197,29.5744,29.5971,50900.0
2008-02-06 10:40:00,39.28,39.46,39.27,39.42,20500.0,29.6121,29.7478,29.6046,29.7177,20500.0
2008-02-06 10:45:00,39.43,39.47,39.27,39.37,93600.0,29.7252,29.7554,29.6046,29.68,93600.0
2008-02-06 10:50:00,39.37,39.45,39.35,39.39,35200.0,29.68,29.7403,29.6649,29.6951,35200.0
2008-02-06 10:55:00,39.4,39.47,39.38,39.44,17100.0,29.7026,29.7554,29.6875,29.7328,17100.0
2008-02-06 11:00:00,39.47,39.56,39.39,39.55,28200.0,29.7554,29.8232,29.6951,29.8157,28200.0
2008-02-06 11:05:00,39.55,39.62,39.54,39.57,32600.0,29.8157,29.8685,29.8081,29.8308,32600.0
2008-02-06 11:10:00,39.56,39.68,39.56,39.65,46300.0,29.8232,29.9137,29.8232,29.8911,46300.0
2008-02-06 11:15:00,39.67,39.83,39.66,39.76,75400.0,29.9061,30.0268,29.8986,29.974,75400.0
2008-02-06 11:20:00,39.77,39.89,39.75,39.89,32700.0,29.9815,30.072,29.9665,30.072,32700.0
2008-02-06 11:25:00,39.89,40.03,39.87,39.96,37600.0,30.072,30.1775,30.0569,30.1248,37600.0
2008-02-06 11:30:00,39.96,40.02,39.96,39.96,37100.0,30.1248,30.17,30.1248,30.1248,37100.0
2008-02-06 11:35:00,39.96,39.97,39.9,39.95,15700.0,30.1248,30.1323,30.0795,30.1172,15700.0
2008-02-06 11:40:00,39.94,39.94,39.92,39.93,5300.0,30.1097,30.1097,30.0946,30.1022,5300.0
2008-02-06 11:45:00,39.93,39.97,39.89,39.93,9600.0,30.1022,30.1323,30.072,30.1022,9600.0
2008-02-06 11:50:00,39.93,39.95,39.88,39.95,15100.0,30.1022,30.1172,30.0645,30.1172,15100.0
2008-02-06 11:55:00,39.92,39.93,39.9,39.9,5700.0,30.0946,30.1022,30.0795,30.0795,5700.0
2008-02-06 12:00:00,39.91,39.93,39.89,39.9,7000.0,30.0871,30.1022,30.072,30.0795,7000.0
2008-02-06 12:05:00,39.91,39.92,39.9,39.91,23200.0,30.0871,30.0946,30.0795,30.0871,23200.0
2008-02-06 12:10:00,39.9,39.9,39.79,39.8,11100.0,30.0795,30.0795,29.9966,30.0041,11100.0
2008-02-06 12:15:00,39.8,39.85,39.76,39.81,16400.0,30.0041,30.0418,29.974,30.0117,16400.0
2008-02-06 12:20:00,39.81,39.85,39.8,39.85,14300.0,30.0117,30.0418,30.0041,30.0418,14300.0
2008-02-06 12:25:00,39.84,39.85,39.79,39.8,8800.0,30.0343,30.0418,29.9966,30.0041,8800.0
2008-02-06 12:30:00,39.81,39.91,39.8,39.81,21000.0,30.0117,30.0871,30.0041,30.0117,21000.0
2008-02-06 12:35:00,39.8,39.8,39.63,39.63,11700.0,30.0041,30.0041,29.876,29.876,11700.0
2008-02-06 12:40:00,39.65,39.65,39.6,39.63,9400.0,29.8911,29.8911,29.8534,29.876,9400.0
2008-02-06 12:45:00,39.63,39.69,39.63,39.65,8400.0,29.876,29.9212,29.876,29.8911,8400.0
2008-02-06 12:50:00,39.65,39.65,39.59,39.59,5700.0,29.8911,29.8911,29.8458,29.8458,5700.0
2008-02-06 12:55:00,39.6,39.63,39.6,39.61,8200.0,29.8534,29.876,29.8534,29.8609,8200.0
2008-02-06 13:00:00,39.62,39.65,39.62,39.64,5800.0,29.8685,29.8911,29.8685,29.8835,5800.0
2008-02-06 13:05:00,39.65,39.65,39.61,39.62,12900.0,29.8911,29.8911,29.8609,29.8685,12900.0
2008-02-06 13:10:00,39.61,39.62,39.55,39.55,7200.0,29.8609,29.8685,29.8157,29.8157,7200.0
2008-02-06 13:15:00,39.55,39.63,39.55,39.62,6800.0,29.8157,29.876,29.8157,29.8685,6800.0
2008-02-06 13:20:00,39.62,39.65,39.61,39.62,4900.0,29.8685,29.8911,29.8609,29.8685,4900.0
2008-02-06 13:25:00,39.62,39.62,39.56,39.56,9900.0,29.8685,29.8685,29.8232,29.8232,9900.0
2008-02-06 13:30:00,39.56,39.59,39.53,39.53,6400.0,29.8232,29.8458,29.8006,29.8006,6400.0
2008-02-06 13:35:00,39.52,39.55,39.46,39.46,7100.0,29.7931,29.8157,29.7478,29.7478,7100.0
2008-02-06 13:40:00,39.46,39.48,39.44,39.46,9800.0,29.7478,29.7629,29.7328,29.7478,9800.0
2008-02-06 13:45:00,39.44,39.51,39.43,39.43,7000.0,29.7328,29.7855,29.7252,29.7252,7000.0
2008-02-06 13:50:00,39.43,39.45,39.31,39.33,35000.0,29.7252,29.7403,29.6348,29.6498,35000.0
2008-02-06 13:55:00,39.33,39.37,39.27,39.29,45200.0,29.6498,29.68,29.6046,29.6197,45200.0
2008-02-06 14:00:00,39.3,39.37,39.29,39.37,7800.0,29.6272,29.68,29.6197,29.68,7800.0
2008-02-06 14:05:00,39.36,39.43,39.29,39.31,10000.0,29.6724,29.7252,29.6197,29.6348,10000.0
2008-02-06 14:10:00,39.31,39.31,39.19,39.2,13200.0,29.6348,29.6348,29.5443,29.5518,13200.0
2008-02-06 14:15:00,39.2,39.23,39.17,39.17,14000.0,29.5518,29.5744,29.5292,29.5292,14000.0
2008-02-06 14:20:00,39.17,39.22,39.1,39.14,18600.0,29.5292,29.5669,29.4764,29.5066,18600.0
2008-02-06 14:25:00,39.15,39.23,39.15,39.2,9700.0,29.5141,29.5744,29.5141,29.5518,9700.0
2008-02-06 14:30:00,39.21,39.29,39.14,39.26,14700.0,29.5594,29.6197,29.5066,29.5971,14700.0
2008-02-06 14:35:00,39.25,39.28,39.17,39.23,12900.0,29.5895,29.6121,29.5292,29.5744,12900.0
2008-02-06 14:40:00,39.22,39.25,39.2,39.22,8200.0,29.5669,29.5895,29.5518,29.5669,8200.0
2008-02-06 14:45:00,39.22,39.29,39.22,39.28,11500.0,29.5669,29.6197,29.5669,29.6121,11500.0
2008-02-06 14:50:00,39.27,39.28,39.16,39.18,11100.0,29.6046,29.6121,29.5217,29.5367,11100.0
2008-02-06 14:55:00,39.18,39.21,39.15,39.19,18800.0,29.5367,29.5594,29.5141,29.5443,18800.0
2008-02-06 15:00:00,39.2,39.22,39.12,39.14,24500.0,29.5518,29.5669,29.4915,29.5066,24500.0
2008-02-06 15:05:00,39.15,39.21,39.15,39.18,17200.0,29.5141,29.5594,29.5141,29.5367,17200.0
2008-02-06 15:10:00,39.19,39.2,39.07,39.13,127300.0,29.5443,29.5518,29.4538,29.4991,127300.0
2008-02-06 15:15:00,39.12,39.13,39.05,39.11,130300.0,29.4915,29.4991,29.4387,29.484,130300.0
2008-02-06 15:20:00,39.11,39.13,39.08,39.12,43800.0,29.484,29.4991,29.4614,29.4915,43800.0
2008-02-06 15:25:00,39.11,39.15,39.03,39.07,50300.0,29.484,29.5141,29.4237,29.4538,50300.0
2008-02-06 15:30:00,39.08,39.09,38.97,38.98,54700.0,29.4614,29.4689,29.3784,29.386,54700.0
2008-02-06 15:35:00,39.0,39.09,38.97,39.05,32300.0,29.4011,29.4689,29.3784,29.4387,32300.0
2008-02-06 15:40:00,39.06,39.06,38.97,39.02,69200.0,29.4463,29.4463,29.3784,29.4161,69200.0
2008-02-06 15:45:00,39.02,39.12,39.01,39.11,73700.0,29.4161,29.4915,29.4086,29.484,73700.0
2008-02-06 15:50:00,39.11,39.11,39.0,39.06,50300.0,29.484,29.484,29.4011,29.4463,50300.0
2008-02-06 15:55:00,39.06,39.18,39.03,39.11,107000.0,29.4463,29.5367,29.4237,29.484,107000.0
2008-02-07 09:30:00,38.58,38.61,37.97,38.26,136000.0,29.0844,29.107,28.6246,28.8432,136000.0
2008-02-07 09:35:00,38.23,38.46,38.2,38.3,82900.0,28.8206,28.994,28.798,28.8733,82900.0
2008-02-07 09:40:00,38.3,38.38,38.26,38.35,58900.0,28.8733,28.9336,28.8432,28.911,58900.0
2008-02-07 09:45:00,38.35,38.36,38.06,38.09,122600.0,28.911,28.9186,28.6924,28.715,122600.0
2008-02-07 09:50:00,38.09,38.19,37.92,37.98,60100.0,28.715,28.7904,28.5869,28.6321,60100.0
2008-02-07 09:55:00,37.98,38.07,37.92,38.05,44000.0,28.6321,28.6999,28.5869,28.6849,44000.0
2008-02-07 10:00:00,38.04,38.3,38.02,38.26,88500.0,28.6773,28.8733,28.6623,28.8432,88500.0
2008-02-07 10:05:00,38.26,38.41,38.24,38.24,112200.0,28.8432,28.9563,28.8281,28.8281,112200.0
2008-02-07 10:10:00,38.22,38.27,38.16,38.21,33700.0,28.813,28.8507,28.7678,28.8055,33700.0
2008-02-07 10:15:00,38.22,38.32,38.2,38.24,73100.0,28.813,28.8884,28.798,28.8281,73100.0
2008-02-07 10:20:00,38.24,38.25,38.1,38.21,82800.0,28.8281,28.8356,28.7226,28.8055,82800.0
2008-02-07 10:25:00,38.2,38.22,38.05,38.05,37900.0,28.798,28.813,28.6849,28.6849,37900.0
2008-02-07 10:30:00,38.05,38.16,38.04,38.15,37600.0,28.6849,28.7678,28.6773,28.7603,37600.0
2008-02-07 10:35:00,38.12,38.13,38.05,38.08,53500.0,28.7376,28.7452,28.6849,28.7075,53500.0
2008-02-07 10:40:00,38.09,38.09,37.97,38.01,91700.0,28.715,28.715,28.6246,28.6547,91700.0
2008-02-07 10:45:00,38.0,38.0,37.94,37.98,28100.0,28.6472,28.6472,28.6019,28.6321,28100.0
2008-02-07 10:50:00,37.98,38.01,37.92,37.93,61200.0,28.6321,28.6547,28.5869,28.5944,61200.0
2008-02-07 10:55:00,37.92,37.97,37.91,37.92,28200.0,28.5869,28.6246,28.5793,28.5869,28200.0
2008-02-07 11:00:00,37.94,37.98,37.88,37.91,54900.0,28.6019,28.6321,28.5567,28.5793,54900.0
2008-02-07 11:05:00,37.93,37.97,37.88,37.93,63900.0,28.5944,28.6246,28.5567,28.5944,63900.0
2008-02-07 11:10:00,37.93,37.96,37.89,37.89,48000.0,28.5944,28.617,28.5643,28.5643,48000.0
2008-02-07 11:15:00,37.89,37.9,37.84,37.85,30400.0,28.5643,28.5718,28.5266,28.5341,30400.0
2008-02-07 11:20:00,37.85,37.91,37.82,37.91,27100.0,28.5341,28.5793,28.5115,28.5793,27100.0
2008-02-07 11:25:00,37.92,38.08,37.89,38.04,38700.0,28.5869,28.7075,28.5643,28.6773,38700.0
2008-02-07 11:30:00,38.04,38.05,37.93,38.02,52900.0,28.6773,28.6849,28.5944,28.6623,52900.0
2008-02-07 11:35:00,38.02,38.05,37.98,38.03,24000.0,28.6623,28.6849,28.6321,28.6698,24000.0
2008-02-07 11:40:00,38.04,38.05,38.01,38.02,16900.0,28.6773,28.6849,28.6547,28.6623,16900.0
2008-02-07 11:45:00,38.05,38.1,38.04,38.06,39600.0,28.6849,28.7226,28.6773,28.6924,39600.0
2008-02-07 11:50:00,38.03,38.09,37.98,38.09,12700.0,28.6698,28.715,28.6321,28.715,12700.0
2008-02-07 11:55:00,38.09,38.23,38.06,38.21,29700.0,28.715,28.8206,28.6924,28.8055,29700.0
2008-02-07 12:00:00,38.21,38.26,38.18,38.2,39900.0,28.8055,28.8432,28.7829,28.798,39900.0
2008-02-07 12:05:00,38.19,38.19,38.12,38.19,45100.0,28.7904,28.7904,28.7376,28.7904,45100.0
2008-02-07 12:10:00,38.19,38.22,38.14,38.15,19900.0,28.7904,28.813,28.7527,28.7603,19900.0
2008-02-07 12:15:00,38.16,38.17,38.12,38.12,21300.0,28.7678,28.7753,28.7376,28.7376,21300.0
2008-02-07 12:20:00,38.13,38.16,38.05,38.16,35600.0,28.7452,28.7678,28.6849,28.7678,35600.0
2008-02-07 12:25:00,38.17,38.22,38.13,38.15,15100.0,28.7753,28.813,28.7452,28.7603,15100.0
2008-02-07 12:30:00,38.16,38.27,38.16,38.25,12500.0,28.7678,28.8507,28.7678,28.8356,12500.0
2008-02-07 12:35:00,38.25,38.31,38.2,38.25,616500.0,28.8356,28.8809,28.798,28.8356,616500.0
2008-02-07 12:40:00,38.27,38.34,38.25,38.3,282100.0,28.8507,28.9035,28.8356,28.8733,282100.0
2008-02-07 12:45:00,38.3,38.5,38.3,38.5,23200.0,28.8733,29.0241,28.8733,29.0241,23200.0
2008-02-07 12:50:00,38.48,38.6,38.48,38.6,63500.0,29.009,29.0995,29.009,29.0995,63500.0
2008-02-07 12:55:00,38.59,38.61,38.52,38.55,29000.0,29.092,29.107,29.0392,29.0618,29000.0
2008-02-07 13:00:00,38.54,38.55,38.46,38.49,13300.0,29.0543,29.0618,28.994,29.0166,13300.0
2008-02-07 13:05:00,38.49,38.49,38.43,38.46,10600.0,29.0166,29.0166,28.9713,28.994,10600.0
2008-02-07 13:10:00,38.46,38.47,38.38,38.39,44800.0,28.994,29.0015,28.9336,28.9412,44800.0
2008-02-07 13:15:00,38.38,38.4,38.24,38.28,49900.0,28.9336,28.9487,28.8281,28.8583,49900.0
2008-02-07 13:20:00,38.28,38.29,38.13,38.17,34400.0,28.8583,28.8658,28.7452,28.7753,34400.0
2008-02-07 13:25:00,38.17,38.39,38.17,38.35,41700.0,28.7753,28.9412,28.7753,28.911,41700.0
2008-02-07 13:30:00,38.35,38.4,38.3,38.4,11200.0,28.911,28.9487,28.8733,28.9487,11200.0
2008-02-07 13:35:00,38.39,38.39,38.21,38.24,37600.0,28.9412,28.9412,28.8055,28.8281,37600.0
2008-02-07 13:40:00,38.25,38.33,38.22,38.23,54400.0,28.8356,28.896,28.813,28.8206,54400.0
2008-02-07 13:45:00,38.24,38.29,38.2,38.29,82700.0,28.8281,28.8658,28.798,28.8658,82700.0
2008-02-07 13:50:00,38.29,38.34,38.23,38.29,36200.0,28.8658,28.9035,28.8206,28.8658,36200.0
2008-02-07 13:55:00,38.29,38.37,38.2,38.36,42700.0,28.8658,28.9261,28.798,28.9186,42700.0
2008-02-07 14:00:00,38.37,38.41,38.28,38.35,63300.0,28.9261,28.9563,28.8583,28.911,63300.0
2008-02-07 14:05:00,38.34,38.5,38.34,38.4,53200.0,28.9035,29.0241,28.9035,28.9487,53200.0
2008-02-07 14:10:00,38.39,38.43,38.28,38.29,43600.0,28.9412,28.9713,28.8583,28.8658,43600.0
2008-02-07 14:15:00,38.29,38.29,38.14,38.15,62400.0,28.8658,28.8658,28.7527,28.7603,62400.0
2008-02-07 14:20:00,38.17,38.25,38.07,38.23,45800.0,28.7753,28.8356,28.6999,28.8206,45800.0
2008-02-07 14:25:00,38.24,38.33,38.2,38.25,51400.0,28.8281,28.896,28.798,28.8356,51400.0
2008-02-07 14:30:00,38.23,38.25,38.07,38.11,69700.0,28.8206,28.8356,28.6999,28.7301,69700.0
2008-02-07 14:35:00,38.1,38.15,37.95,37.97,39100.0,28.7226,28.7603,28.6095,28.6246,39100.0
2008-02-07 14:40:00,37.97,38.18,37.94,38.12,67300.0,28.6246,28.7829,28.6019,28.7376,67300.0
2008-02-07 14:45:00,38.12,38.18,38.1,38.15,65500.0,28.7376,28.7829,28.7226,28.7603,65500.0
2008-02-07 14:50:00,38.16,38.25,38.14,38.22,62700.0,28.7678,28.8356,28.7527,28.813,62700.0
2008-02-07 14:55:00,38.21,38.25,38.16,38.16,39800.0,28.8055,28.8356,28.7678,28.7678,39800.0
2008-02-07 15:00:00,38.16,38.18,38.03,38.1,41700.0,28.7678,28.7829,28.6698,28.7226,41700.0
2008-02-07 15:05:00,38.1,38.11,37.95,37.96,62000.0,28.7226,28.7301,28.6095,28.617,62000.0
2008-02-07 15:10:00,37.98,38.06,37.97,38.03,57000.0,28.6321,28.6924,28.6246,28.6698,57000.0
2008-02-07 15:15:00,38.03,38.1,38.02,38.04,40500.0,28.6698,28.7226,28.6623,28.6773,40500.0
2008-02-07 15:20:00,38.04,38.07,37.98,38.04,37200.0,28.6773,28.6999,28.6321,28.6773,37200.0
2008-02-07 15:25:00,38.03,38.18,38.01,38.07,93300.0,28.6698,28.7829,28.6547,28.6999,93300.0
2008-02-07 15:30:00,38.07,38.08,37.97,38.02,83200.0,28.6999,28.7075,28.6246,28.6623,83200.0
2008-02-07 15:35:00,38.03,38.15,37.99,37.99,318300.0,28.6698,28.7603,28.6396,28.6396,318300.0
2008-02-07 15:40:00,38.0,38.09,37.99,38.0,68700.0,28.6472,28.715,28.6396,28.6472,68700.0
2008-02-07 15:45:00,37.99,38.05,37.98,37.99,125700.0,28.6396,28.6849,28.6321,28.6396,125700.0
2008-02-07 15:50:00,37.99,38.17,37.98,38.16,117300.0,28.6396,28.7753,28.6321,28.7678,117300.0
2008-02-07 15:55:00,38.15,38.33,38.11,38.2,221700.0,28.7603,28.896,28.7301,28.798,221700.0
2008-02-08 09:30:00,38.2,38.5,38.08,38.43,25400.0,28.798,29.0241,28.7075,28.9713,25400.0
2008-02-08 09:35:00,38.38,38.47,38.0,38.16,46000.0,28.9336,29.0015,28.6472,28.7678,46000.0
2008-02-08 09:40:00,38.12,38.12,37.9,37.96,36500.0,28.7376,28.7376,28.5718,28.617,36500.0
2008-02-08 09:45:00,37.96,37.97,37.81,37.85,49400.0,28.617,28.6246,28.5039,28.5341,49400.0
2008-02-08 09:50:00,37.85,37.97,37.79,37.96,40100.0,28.5341,28.6246,28.4889,28.617,40100.0
2008-02-08 09:55:00,37.97,38.03,37.94,37.97,47900.0,28.6246,28.6698,28.6019,28.6246,47900.0
2008-02-08 10:00:00,37.97,38.08,37.92,38.08,21200.0,28.6246,28.7075,28.5869,28.7075,21200.0
2008-02-08 10:05:00,38.1,38.11,37.97,38.0,31800.0,28.7226,28.7301,28.6246,28.6472,31800.0
2008-02-08 10:10:00,37.99,38.09,37.98,38.03,20500.0,28.6396,28.715,28.6321,28.6698,20500.0
2008-02-08 10:15:00,38.02,38.17,38.01,38.12,47200.0,28.6623,28.7753,28.6547,28.7376,47200.0
2008-02-08 10:20:00,38.1,38.24,38.08,38.22,36000.0,28.7226,28.8281,28.7075,28.813,36000.0
2008-02-08 10:25:00,38.22,38.22,37.98,38.06,119300.0,28.813,28.813,28.6321,28.6924,119300.0
2008-02-08 10:30:00,38.06,38.07,37.98,37.98,35400.0,28.6924,28.6999,28.6321,28.6321,35400.0
2008-02-08 10:35:00,37.97,38.07,37.97,38.03,30300.0,28.6246,28.6999,28.6246,28.6698,30300.0
2008-02-08 10:40:00,38.04,38.05,37.99,38.0,33400.0,28.6773,28.6849,28.6396,28.6472,33400.0
2008-02-08 10:45:00,38.0,38.04,37.99,38.04,30700.0,28.6472,28.6773,28.6396,28.6773,30700.0
2008-02-08 10:50:00,38.03,38.08,37.99,38.08,34700.0,28.6698,28.7075,28.6396,28.7075,34700.0
2008-02-08 10:55:00,38.09,38.1,38.02,38.08,36100.0,28.715,28.7226,28.6623,28.7075,36100.0
2008-02-08 11:00:00,38.09,38.15,37.96,37.96,21900.0,28.715,28.7603,28.617,28.617,21900.0
2008-02-08 11:05:00,37.97,38.07,37.95,38.05,27000.0,28.6246,28.6999,28.6095,28.6849,27000.0
2008-02-08 11:10:00,38.05,38.1,38.02,38.06,17700.0,28.6849,28.7226,28.6623,28.6924,17700.0
2008-02-08 11:15:00,38.03,38.07,37.98,37.98,23300.0,28.6698,28.6999,28.6321,28.6321,23300.0
2008-02-08 11:20:00,37.98,38.07,37.93,38.0,19400.0,28.6321,28.6999,28.5944,28.6472,19400.0
2008-02-08 11:25:00,38.02,38.07,37.99,38.05,7600.0,28.6623,28.6999,28.6396,28.6849,7600.0
2008-02-08 11:30:00,38.04,38.1,37.98,38.01,16100.0,28.6773,28.7226,28.6321,28.6547,16100.0
2008-02-08 11:35:00,37.98,38.09,37.95,38.08,17000.0,28.6321,28.715,28.6095,28.7075,17000.0
2008-02-08 11:40:00,38.08,38.13,38.07,38.07,18100.0,28.7075,28.7452,28.6999,28.6999,18100.0
2008-02-08 11:45:00,38.08,38.12,38.03,38.04,31100.0,28.7075,28.7376,28.6698,28.6773,31100.0
2008-02-08 11:50:00,38.03,38.05,37.93,38.01,16000.0,28.6698,28.6849,28.5944,28.6547,16000.0
2008-02-08 11:55:00,38.02,38.03,37.92,37.93,8100.0,28.6623,28.6698,28.5869,28.5944,8100.0
2008-02-08 12:00:00,37.92,37.96,37.91,37.92,11000.0,28.5869,28.617,28.5793,28.5869,11000.0
2008-02-08 12:05:00,37.91,37.96,37.89,37.9,22500.0,28.5793,28.617,28.5643,28.5718,22500.0
2008-02-08 12:10:00,37.9,37.9,37.86,37.88,17500.0,28.5718,28.5718,28.5416,28.5567,17500.0
2008-02-08 12:15:00,37.89,37.9,37.86,37.9,16900.0,28.5643,28.5718,28.5416,28.5718,16900.0
2008-02-08 12:20:00,37.9,37.9,37.82,37.82,21300.0,28.5718,28.5718,28.5115,28.5115,21300.0
2008-02-08 12:25:00,37.82,37.91,37.76,37.85,17200.0,28.5115,28.5793,28.4662,28.5341,17200.0
2008-02-08 12:30:00,37.83,37.85,37.76,37.77,7700.0,28.519,28.5341,28.4662,28.4738,7700.0
2008-02-08 12:35:00,37.78,37.85,37.78,37.81,12300.0,28.4813,28.5341,28.4813,28.5039,12300.0
2008-02-08 12:40:00,37.81,37.83,37.78,37.79,20400.0,28.5039,28.519,28.4813,28.4889,20400.0
2008-02-08 12:45:00,37.82,37.83,37.75,37.76,14400.0,28.5115,28.519,28.4587,28.4662,14400.0
2008-02-08 12:50:00,37.76,37.82,37.75,37.82,29500.0,28.4662,28.5115,28.4587,28.5115,29500.0
2008-02-08 12:55:00,37.82,37.88,37.77,37.86,20800.0,28.5115,28.5567,28.4738,28.5416,20800.0
2008-02-08 13:00:00,37.86,37.91,37.84,37.89,8500.0,28.5416,28.5793,28.5266,28.5643,8500.0
2008-02-08 13:05:00,37.89,37.9,37.85,37.85,9300.0,28.5643,28.5718,28.5341,28.5341,9300.0
2008-02-08 13:10:00,37.85,37.87,37.76,37.81,29400.0,28.5341,28.5492,28.4662,28.5039,29400.0
2008-02-08 13:15:00,37.83,37.87,37.75,37.8,22400.0,28.519,28.5492,28.4587,28.4964,22400.0
2008-02-08 13:20:00,37.8,37.84,37.77,37.79,19100.0,28.4964,28.5266,28.4738,28.4889,19100.0
2008-02-08 13:25:00,37.78,37.85,37.75,37.81,42300.0,28.4813,28.5341,28.4587,28.5039,42300.0
2008-02-08 13:30:00,37.79,37.88,37.73,37.86,15200.0,28.4889,28.5567,28.4436,28.5416,15200.0
2008-02-08 13:35:00,37.86,37.86,37.78,37.79,9000.0,28.5416,28.5416,28.4813,28.4889,9000.0
2008-02-08 13:40:00,37.77,37.83,37.72,37.83,47700.0,28.4738,28.519,28.4361,28.519,47700.0
2008-02-08 13:45:00,37.83,37.91,37.83,37.91,12400.0,28.519,28.5793,28.519,28.5793,12400.0
2008-02-08 13:50:00,37.91,38.01,37.91,37.95,12200.0,28.5793,28.6547,28.5793,28.6095,12200.0
2008-02-08 13:55:00,37.98,37.98,37.87,37.9,14700.0,28.6321,28.6321,28.5492,28.5718,14700.0
2008-02-08 14:00:00,37.91,37.91,37.8,37.86,11600.0,28.5793,28.5793,28.4964,28.5416,11600.0
2008-02-08 14:05:00,37.86,37.91,37.73,37.75,59100.0,28.5416,28.5793,28.4436,28.4587,59100.0
2008-02-08 14:10:00,37.76,37.84,37.76,37.81,13400.0,28.4662,28.5266,28.4662,28.5039,13400.0
2008-02-08 14:15:00,37.81,37.95,37.81,37.95,9400.0,28.5039,28.6095,28.5039,28.6095,9400.0
2008-02-08 14:20:00,37.94,37.97,37.9,37.92,8600.0,28.6019,28.6246,28.5718,28.5869,8600.0
2008-02-08 14:25:00,37.92,37.95,37.87,37.89,14200.0,28.5869,28.6095,28.5492,28.5643,14200.0
2008-02-08 14:30:00,37.86,37.91,37.82,37.86,18500.0,28.5416,28.5793,28.5115,28.5416,18500.0
2008-02-08 14:35:00,37.87,37.9,37.84,37.87,7900.0,28.5492,28.5718,28.5266,28.5492,7900.0
2008-02-08 14:40:00,37.88,37.9,37.8,37.89,14600.0,28.5567,28.5718,28.4964,28.5643,14600.0
2008-02-08 14:45:00,37.87,37.89,37.75,37.77,14700.0,28.5492,28.5643,28.4587,28.4738,14700.0
2008-02-08 14:50:00,37.77,37.87,37.77,37.83,9500.0,28.4738,28.5492,28.4738,28.519,9500.0
2008-02-08 14:55:00,37.83,37.87,37.75,37.75,16000.0,28.519,28.5492,28.4587,28.4587,16000.0
2008-02-08 15:00:00,37.77,37.78,37.7,37.75,15700.0,28.4738,28.4813,28.421,28.4587,15700.0
2008-02-08 15:05:00,37.75,37.78,37.73,37.75,11300.0,28.4587,28.4813,28.4436,28.4587,11300.0
2008-02-08 15:10:00,37.76,37.78,37.69,37.7,26000.0,28.4662,28.4813,28.4135,28.421,26000.0
2008-02-08 15:15:00,37.69,37.7,37.62,37.64,45800.0,28.4135,28.421,28.3607,28.3758,45800.0
2008-02-08 15:20:00,37.65,37.66,37.58,37.62,71800.0,28.3833,28.3909,28.3306,28.3607,71800.0
2008-02-08 15:25:00,37.61,37.67,37.6,37.67,21900.0,28.3532,28.3984,28.3456,28.3984,21900.0
2008-02-08 15:30:00,37.67,37.82,37.67,37.81,36500.0,28.3984,28.5115,28.3984,28.5039,36500.0
2008-02-08 15:35:00,37.81,37.82,37.53,37.53,73200.0,28.5039,28.5115,28.2929,28.2929,73200.0
2008-02-08 15:40:00,37.54,37.6,37.51,37.55,141900.0,28.3004,28.3456,28.2778,28.3079,141900.0
2008-02-08 15:45:00,37.56,37.77,37.54,37.76,120900.0,28.3155,28.4738,28.3004,28.4662,120900.0
2008-02-08 15:50:00,37.76,37.78,37.69,37.78,117500.0,28.4662,28.4813,28.4135,28.4813,117500.0
2008-02-08 15:55:00,37.79,37.92,37.73,37.8,173600.0,28.4889,28.5869,28.4436,28.4964,173600.0
2008-02-11 09:30:00,37.8,38.07,37.8,37.95,8500.0,28.4964,28.6999,28.4964,28.6095,8500.0
2008-02-11 09:35:00,37.99,38.0,37.84,37.84,14000.0,28.6396,28.6472,28.5266,28.5266,14000.0
2008-02-11 09:40:00,37.84,37.92,37.66,37.77,20100.0,28.5266,28.5869,28.3909,28.4738,20100.0
2008-02-11 09:45:00,37.77,37.83,37.65,37.83,90400.0,28.4738,28.519,28.3833,28.519,90400.0
2008-02-11 09:50:00,37.75,37.78,37.6,37.62,55300.0,28.4587,28.4813,28.3456,28.3607,55300.0
2008-02-11 09:55:00,37.74,37.78,37.51,37.61,19600.0,28.4512,28.4813,28.2778,28.3532,19600.0
2008-02-11 10:00:00,37.62,37.85,37.58,37.72,34600.0,28.3607,28.5341,28.3306,28.4361,34600.0
2008-02-11 10:05:00,37.71,37.74,37.64,37.64,17000.0,28.4286,28.4512,28.3758,28.3758,17000.0
2008-02-11 10:10:00,37.63,37.65,37.44,37.5,65500.0,28.3682,28.3833,28.225,28.2702,65500.0
2008-02-11 10:15:00,37.48,37.58,37.45,37.48,44300.0,28.2552,28.3306,28.2325,28.2552,44300.0
2008-02-11 10:20:00,37.5,37.54,37.46,37.52,57200.0,28.2702,28.3004,28.2401,28.2853,57200.0
2008-02-11 10:25:00,37.52,37.53,37.45,37.49,282600.0,28.2853,28.2929,28.2325,28.2627,282600.0
2008-02-11 10:30:00,37.5,37.5,37.44,37.48,32700.0,28.2702,28.2702,28.225,28.2552,32700.0
2008-02-11 10:35:00,37.48,37.5,37.43,37.47,16100.0,28.2552,28.2702,28.2175,28.2476,16100.0
2008-02-11 10:40:00,37.47,37.5,37.44,37.48,4300.0,28.2476,28.2702,28.225,28.2552,4300.0
2008-02-11 10:45:00,37.48,37.49,37.37,37.4,25300.0,28.2552,28.2627,28.1722,28.1949,25300.0
2008-02-11 10:50:00,37.4,37.41,37.34,37.37,22200.0,28.1949,28.2024,28.1496,28.1722,22200.0
2008-02-11 10:55:00,37.36,37.36,37.28,37.32,412100.0,28.1647,28.1647,28.1044,28.1345,412100.0
2008-02-11 11:00:00,37.29,37.38,37.26,37.33,17800.0,28.1119,28.1798,28.0893,28.1421,17800.0
2008-02-11 11:05:00,37.3,37.46,37.3,37.46,14400.0,28.1195,28.2401,28.1195,28.2401,14400.0
2008-02-11 11:10:00,37.46,37.5,37.43,37.45,21000.0,28.2401,28.2702,28.2175,28.2325,21000.0
2008-02-11 11:15:00,37.44,37.48,37.43,37.48,12800.0,28.225,28.2552,28.2175,28.2552,12800.0
2008-02-11 11:20:00,37.48,37.63,37.47,37.61,36500.0,28.2552,28.3682,28.2476,28.3532,36500.0
2008-02-11 11:25:00,37.61,37.72,37.6,37.6,25700.0,28.3532,28.4361,28.3456,28.3456,25700.0
2008-02-11 11:30:00,37.62,37.66,37.6,37.66,13400.0,28.3607,28.3909,28.3456,28.3909,13400.0
2008-02-11 11:35:00,37.68,37.73,37.68,37.73,114400.0,28.4059,28.4436,28.4059,28.4436,114400.0
2008-02-11 11:40:00,37.73,37.79,37.72,37.75,45700.0,28.4436,28.4889,28.4361,28.4587,45700.0
2008-02-11 11:45:00,37.75,37.77,37.75,37.77,7600.0,28.4587,28.4738,28.4587,28.4738,7600.0
2008-02-11 11:50:00,37.76,37.83,37.76,37.82,23500.0,28.4662,28.519,28.4662,28.5115,23500.0
2008-02-11 11:55:00,37.81,37.83,37.76,37.8,12800.0,28.5039,28.519,28.4662,28.4964,12800.0
2008-02-11 12:00:00,37.8,37.84,37.8,37.83,17400.0,28.4964,28.5266,28.4964,28.519,17400.0
2008-02-11 12:05:00,37.83,37.87,37.79,37.85,22000.0,28.519,28.5492,28.4889,28.5341,22000.0
2008-02-11 12:10:00,37.86,38.02,37.86,38.0,14500.0,28.5416,28.6623,28.5416,28.6472,14500.0
2008-02-11 12:15:00,38.0,38.06,37.98,38.03,39500.0,28.6472,28.6924,28.6321,28.6698,39500.0
2008-02-11 12:20:00,38.05,38.05,38.0,38.04,16200.0,28.6849,28.6849,28.6472,28.6773,16200.0
2008-02-11 12:25:00,38.04,38.1,38.01,38.05,5000.0,28.6773,28.7226,28.6547,28.6849,5000.0
2008-02-11 12:30:00,38.08,38.12,38.06,38.11,12000.0,28.7075,28.7376,28.6924,28.7301,12000.0
2008-02-11 12:35:00,38.11,38.23,38.08,38.16,17500.0,28.7301,28.8206,28.7075,28.7678,17500.0
2008-02-11 12:40:00,38.14,38.18,38.11,38.16,7500.0,28.7527,28.7829,28.7301,28.7678,7500.0
2008-02-11 12:45:00,38.17,38.3,38.17,38.2,18400.0,28.7753,28.8733,28.7753,28.798,18400.0
2008-02-11 12:50:00,38.19,38.2,38.1,38.1,6200.0,28.7904,28.798,28.7226,28.7226,6200.0
2008-02-11 12:55:00,38.1,38.13,38.09,38.1,31700.0,28.7226,28.7452,28.715,28.7226,31700.0
2008-02-11 13:00:00,38.1,38.16,38.06,38.11,18300.0,28.7226,28.7678,28.6924,28.7301,18300.0
2008-02-11 13:05:00,38.11,38.14,38.08,38.11,13200.0,28.7301,28.7527,28.7075,28.7301,13200.0
2008-02-11 13:10:00,38.09,38.11,38.09,38.1,4500.0,28.715,28.7301,28.715,28.7226,4500.0
2008-02-11 13:15:00,38.12,38.12,38.07,38.1,3800.0,28.7376,28.7376,28.6999,28.7226,3800.0
2008-02-11 13:20:00,38.11,38.13,38.05,38.05,32600.0,28.7301,28.7452,28.6849,28.6849,32600.0
2008-02-11 13:25:00,38.07,38.15,38.04,38.14,38900.0,28.6999,28.7603,28.6773,28.7527,38900.0
2008-02-11 13:30:00,38.13,38.15,38.1,38.14,10300.0,28.7452,28.7603,28.7226,28.7527,10300.0
2008-02-11 13:35:00,38.12,38.17,38.09,38.15,13300.0,28.7376,28.7753,28.715,28.7603,13300.0
2008-02-11 13:40:00,38.16,38.18,38.11,38.18,33100.0,28.7678,28.7829,28.7301,28.7829,33100.0
2008-02-11 13:45:00,38.19,38.22,38.15,38.21,15500.0,28.7904,28.813,28.7603,28.8055,15500.0
2008-02-11 13:50:00,38.23,38.31,38.23,38.3,9600.0,28.8206,28.8809,28.8206,28.8733,9600.0
2008-02-11 13:55:00,38.33,38.34,38.29,38.3,4000.0,28.896,28.9035,28.8658,28.8733,4000.0
2008-02-11 14:00:00,38.32,38.35,38.28,38.35,12300.0,28.8884,28.911,28.8583,28.911,12300.0
2008-02-11 14:05:00,38.33,38.36,38.29,38.32,9600.0,28.896,28.9186,28.8658,28.8884,9600.0
2008-02-11 14:10:00,38.32,38.32,38.25,38.26,13800.0,28.8884,28.8884,28.8356,28.8432,13800.0
2008-02-11 14:15:00,38.26,38.26,38.13,38.18,21400.0,28.8432,28.8432,28.7452,28.7829,21400.0
2008-02-11 14:20:00,38.17,38.19,38.02,38.05,29200.0,28.7753,28.7904,28.6623,28.6849,29200.0
2008-02-11 14:25:00,38.04,38.12,38.01,38.09,29200.0,28.6773,28.7376,28.6547,28.715,29200.0
2008-02-11 14:30:00,38.08,38.09,37.92,37.92,26000.0,28.7075,28.715,28.5869,28.5869,26000.0
2008-02-11 14:35:00,37.92,38.01,37.89,37.91,43900.0,28.5869,28.6547,28.5643,28.5793,43900.0
2008-02-11 14:40:00,37.91,37.96,37.9,37.94,28400.0,28.5793,28.617,28.5718,28.6019,28400.0
2008-02-11 14:45:00,37.96,38.09,37.96,38.01,79200.0,28.617,28.715,28.617,28.6547,79200.0
2008-02-11 14:50:00,38.0,38.06,37.98,38.06,22200.0,28.6472,28.6924,28.6321,28.6924,22200.0
2008-02-11 14:55:00,38.06,38.06,38.01,38.03,3600.0,28.6924,28.6924,28.6547,28.6698,3600.0
2008-02-11 15:00:00,38.05,38.22,38.01,38.05,50700.0,28.6849,28.813,28.6547,28.6849,50700.0
2008-02-11 15:05:00,38.06,38.13,38.02,38.08,14700.0,28.6924,28.7452,28.6623,28.7075,14700.0
2008-02-11 15:10:00,38.09,38.17,38.05,38.15,11600.0,28.715,28.7753,28.6849,28.7603,11600.0
2008-02-11 15:15:00,38.14,38.17,37.99,38.0,17400.0,28.7527,28.7753,28.6396,28.6472,17400.0
2008-02-11 15:20:00,38.01,38.13,38.01,38.12,18600.0,28.6547,28.7452,28.6547,28.7376,18600.0
2008-02-11 15:25:00,38.13,38.13,38.02,38.08,41600.0,28.7452,28.7452,28.6623,28.7075,41600.0
2008-02-11 15:30:00,38.09,38.1,38.01,38.03,38500.0,28.715,28.7226,28.6547,28.6698,38500.0
2008-02-11 15:35:00,38.03,38.06,37.92,37.98,51200.0,28.6698,28.6924,28.5869,28.6321,51200.0
2008-02-11 15:40:00,37.98,38.02,37.95,37.99,42400.0,28.6321,28.6623,28.6095,28.6396,42400.0
2008-02-11 15:45:00,37.97,38.01,37.94,37.99,38800.0,28.6246,28.6547,28.6019,28.6396,38800.0
2008-02-11 15:50:00,37.98,38.12,37.96,38.11,65300.0,28.6321,28.7376,28.617,28.7301,65300.0
2008-02-11 15:55:00,38.1,38.22,38.09,38.2,42700.0,28.7226,28.813,28.715,28.798,42700.0
2008-02-12 09:30:00,38.22,38.59,38.22,38.34,23800.0,28.813,29.092,28.813,28.9035,23800.0
2008-02-12 09:35:00,38.3,38.5,38.12,38.28,8100.0,28.8733,29.0241,28.7376,28.8583,8100.0
2008-02-12 09:40:00,38.27,38.34,38.18,38.24,20500.0,28.8507,28.9035,28.7829,28.8281,20500.0
2008-02-12 09:45:00,38.2,38.3,38.2,38.28,15900.0,28.798,28.8733,28.798,28.8583,15900.0
2008-02-12 09:50:00,38.29,38.36,38.23,38.32,29900.0,28.8658,28.9186,28.8206,28.8884,29900.0
2008-02-12 09:55:00,38.32,38.39,38.32,38.36,13600.0,28.8884,28.9412,28.8884,28.9186,13600.0
2008-02-12 10:00:00,38.37,38.61,38.37,38.59,50900.0,28.9261,29.107,28.9261,29.092,50900.0
2008-02-12 10:05:00,38.59,38.64,38.54,38.59,35400.0,29.092,29.1297,29.0543,29.092,35400.0
2008-02-12 10:10:00,38.6,38.64,38.54,38.55,23600.0,29.0995,29.1297,29.0543,29.0618,23600.0
2008-02-12 10:15:00,38.55,38.58,38.4,38.4,48300.0,29.0618,29.0844,28.9487,28.9487,48300.0
2008-02-12 10:20:00,38.41,38.6,38.39,38.55,145000.0,28.9563,29.0995,28.9412,29.0618,145000.0
2008-02-12 10:25:00,38.55,38.82,38.55,38.8,39200.0,29.0618,29.2654,29.0618,29.2503,39200.0
2008-02-12 10:30:00,38.8,38.86,38.79,38.86,42700.0,29.2503,29.2955,29.2427,29.2955,42700.0
2008-02-12 10:35:00,38.86,38.93,38.84,38.84,50200.0,29.2955,29.3483,29.2804,29.2804,50200.0
2008-02-12 10:40:00,38.84,38.86,38.82,38.84,67800.0,29.2804,29.2955,29.2654,29.2804,67800.0
2008-02-12 10:45:00,38.84,38.89,38.84,38.88,39300.0,29.2804,29.3181,29.2804,29.3106,39300.0
2008-02-12 10:50:00,38.89,38.89,38.87,38.87,15700.0,29.3181,29.3181,29.303,29.303,15700.0
2008-02-12 10:55:00,38.88,38.99,38.88,38.99,131400.0,29.3106,29.3935,29.3106,29.3935,131400.0
2008-02-12 11:00:00,38.99,39.05,38.97,39.04,45400.0,29.3935,29.4387,29.3784,29.4312,45400.0
2008-02-12 11:05:00,39.03,39.04,38.97,39.02,54500.0,29.4237,29.4312,29.3784,29.4161,54500.0
2008-02-12 11:10:00,39.02,39.04,38.98,39.02,81100.0,29.4161,29.4312,29.386,29.4161,81100.0
2008-02-12 11:15:00,39.03,39.03,38.93,38.93,33900.0,29.4237,29.4237,29.3483,29.3483,33900.0
2008-02-12 11:20:00,38.93,38.93,38.8,38.82,79800.0,29.3483,29.3483,29.2503,29.2654,79800.0
2008-02-12 11:25:00,38.82,38.84,38.74,38.75,19000.0,29.2654,29.2804,29.205,29.2126,19000.0
2008-02-12 11:30:00,38.73,38.79,38.71,38.76,61300.0,29.1975,29.2427,29.1824,29.2201,61300.0
2008-02-12 11:35:00,38.75,38.76,38.65,38.65,10100.0,29.2126,29.2201,29.1372,29.1372,10100.0
2008-02-12 11:40:00,38.66,38.73,38.66,38.72,8800.0,29.1447,29.1975,29.1447,29.19,8800.0
2008-02-12 11:45:00,38.71,38.73,38.65,38.7,31800.0,29.1824,29.1975,29.1372,29.1749,31800.0
2008-02-12 11:50:00,38.71,38.71,38.68,38.7,6900.0,29.1824,29.1824,29.1598,29.1749,6900.0
2008-02-12 11:55:00,38.69,38.69,38.65,38.65,29500.0,29.1673,29.1673,29.1372,29.1372,29500.0
2008-02-12 12:00:00,38.65,38.67,38.65,38.65,15600.0,29.1372,29.1523,29.1372,29.1372,15600.0
2008-02-12 12:05:00,38.65,38.67,38.65,38.66,22100.0,29.1372,29.1523,29.1372,29.1447,22100.0
2008-02-12 12:10:00,38.67,38.67,38.65,38.66,14900.0,29.1523,29.1523,29.1372,29.1447,14900.0
2008-02-12 12:15:00,38.66,38.68,38.65,38.66,8200.0,29.1447,29.1598,29.1372,29.1447,8200.0
2008-02-12 12:20:00,38.66,38.71,38.66,38.71,13600.0,29.1447,29.1824,29.1447,29.1824,13600.0
2008-02-12 12:25:00,38.71,38.76,38.67,38.72,19100.0,29.1824,29.2201,29.1523,29.19,19100.0
2008-02-12 12:30:00,38.72,38.84,38.68,38.83,22400.0,29.19,29.2804,29.1598,29.2729,22400.0
2008-02-12 12:35:00,38.84,38.85,38.68,38.75,13300.0,29.2804,29.288,29.1598,29.2126,13300.0
2008-02-12 12:40:00,38.75,38.76,38.69,38.75,23300.0,29.2126,29.2201,29.1673,29.2126,23300.0
2008-02-12 12:45:00,38.77,38.78,38.71,38.72,14700.0,29.2277,29.2352,29.1824,29.19,14700.0
2008-02-12 12:50:00,38.72,38.89,38.7,38.72,313500.0,29.19,29.3181,29.1749,29.19,313500.0
2008-02-12 12:55:00,38.73,38.73,38.67,38.73,38200.0,29.1975,29.1975,29.1523,29.1975,38200.0
2008-02-12 13:00:00,38.73,38.79,38.7,38.79,163900.0,29.1975,29.2427,29.1749,29.2427,163900.0
2008-02-12 13:05:00,38.8,38.82,38.78,38.82,6800.0,29.2503,29.2654,29.2352,29.2654,6800.0
2008-02-12 13:10:00,38.8,38.8,38.73,38.76,8000.0,29.2503,29.2503,29.1975,29.2201,8000.0
2008-02-12 13:15:00,38.75,38.82,38.73,38.75,35800.0,29.2126,29.2654,29.1975,29.2126,35800.0
2008-02-12 13:20:00,38.75,38.79,38.74,38.76,7200.0,29.2126,29.2427,29.205,29.2201,7200.0
2008-02-12 13:25:00,38.77,38.82,38.75,38.76,886500.0,29.2277,29.2654,29.2126,29.2201,886500.0
2008-02-12 13:30:00,38.73,38.86,38.73,38.86,130900.0,29.1975,29.2955,29.1975,29.2955,130900.0
2008-02-12 13:35:00,38.85,38.87,38.84,38.85,24700.0,29.288,29.303,29.2804,29.288,24700.0
2008-02-12 13:40:00,38.85,38.86,38.84,38.85,19000.0,29.288,29.2955,29.2804,29.288,19000.0
2008-02-12 13:45:00,38.85,38.9,38.83,38.88,68000.0,29.288,29.3257,29.2729,29.3106,68000.0
2008-02-12 13:50:00,38.88,39.01,38.88,39.0,34900.0,29.3106,29.4086,29.3106,29.4011,34900.0
2008-02-12 13:55:00,39.0,39.13,38.98,39.08,84700.0,29.4011,29.4991,29.386,29.4614,84700.0
2008-02-12 14:00:00,39.07,39.07,38.99,39.01,96400.0,29.4538,29.4538,29.3935,29.4086,96400.0
2008-02-12 14:05:00,39.02,39.06,39.0,39.05,79100.0,29.4161,29.4463,29.4011,29.4387,79100.0
2008-02-12 14:10:00,39.05,39.08,39.01,39.01,11800.0,29.4387,29.4614,29.4086,29.4086,11800.0
2008-02-12 14:15:00,39.02,39.05,39.0,39.0,47100.0,29.4161,29.4387,29.4011,29.4011,47100.0
2008-02-12 14:20:00,39.0,39.01,39.0,39.0,14700.0,29.4011,29.4086,29.4011,29.4011,14700.0
2008-02-12 14:25:00,39.0,39.02,38.99,39.01,42500.0,29.4011,29.4161,29.3935,29.4086,42500.0
2008-02-12 14:30:00,39.01,39.05,38.98,39.03,13400.0,29.4086,29.4387,29.386,29.4237,13400.0
2008-02-12 14:35:00,39.02,39.04,38.94,38.98,42800.0,29.4161,29.4312,29.3558,29.386,42800.0
2008-02-12 14:40:00,38.98,38.98,38.9,38.91,101800.0,29.386,29.386,29.3257,29.3332,101800.0
2008-02-12 14:45:00,38.92,39.0,38.87,38.98,11200.0,29.3407,29.4011,29.303,29.386,11200.0
2008-02-12 14:50:00,38.98,39.05,38.98,39.02,12000.0,29.386,29.4387,29.386,29.4161,12000.0
2008-02-12 14:55:00,39.0,39.0,38.86,38.89,16200.0,29.4011,29.4011,29.2955,29.3181,16200.0
2008-02-12 15:00:00,38.89,38.89,38.78,38.8,73100.0,29.3181,29.3181,29.2352,29.2503,73100.0
2008-02-12 15:05:00,38.8,38.85,38.76,38.76,89700.0,29.2503,29.288,29.2201,29.2201,89700.0
2008-02-12 15:10:00,38.78,38.8,38.76,38.8,17800.0,29.2352,29.2503,29.2201,29.2503,17800.0
2008-02-12 15:15:00,38.79,38.83,38.77,38.81,21800.0,29.2427,29.2729,29.2277,29.2578,21800.0
2008-02-12 15:20:00,38.8,38.86,38.79,38.81,65800.0,29.2503,29.2955,29.2427,29.2578,65800.0
2008-02-12 15:25:00,38.8,38.84,38.75,38.84,64600.0,29.2503,29.2804,29.2126,29.2804,64600.0
2008-02-12 15:30:00,38.83,38.83,38.61,38.65,40500.0,29.2729,29.2729,29.107,29.1372,40500.0
2008-02-12 15:35:00,38.64,38.66,38.57,38.58,68300.0,29.1297,29.1447,29.0769,29.0844,68300.0
2008-02-12 15:40:00,38.58,38.65,38.48,38.53,53600.0,29.0844,29.1372,29.009,29.0467,53600.0
2008-02-12 15:45:00,38.53,38.61,38.5,38.58,56600.0,29.0467,29.107,29.0241,29.0844,56600.0
2008-02-12 15:50:00,38.58,38.72,38.56,38.71,79400.0,29.0844,29.19,29.0693,29.1824,79400.0
2008-02-12 15:55:00,38.71,38.73,38.57,38.73,72900.0,29.1824,29.1975,29.0769,29.1975,72900.0
2008-02-13 09:30:00,38.76,39.16,38.72,39.14,19600.0,29.2201,29.5217,29.19,29.5066,19600.0
2008-02-13 09:35:00,39.15,39.15,38.82,38.94,20700.0,29.5141,29.5141,29.2654,29.3558,20700.0
2008-02-13 09:40:00,38.95,39.0,38.77,38.94,22700.0,29.3634,29.4011,29.2277,29.3558,22700.0
2008-02-13 09:45:00,38.94,38.97,38.79,38.88,26600.0,29.3558,29.3784,29.2427,29.3106,26600.0
2008-02-13 09:50:00,38.85,38.95,38.76,38.95,20700.0,29.288,29.3634,29.2201,29.3634,20700.0
2008-02-13 09:55:00,38.95,38.97,38.78,38.88,25300.0,29.3634,29.3784,29.2352,29.3106,25300.0
2008-02-13 10:00:00,38.87,38.94,38.71,38.82,22700.0,29.303,29.3558,29.1824,29.2654,22700.0
2008-02-13 10:05:00,38.8,38.82,38.77,38.79,48600.0,29.2503,29.2654,29.2277,29.2427,48600.0
2008-02-13 10:10:00,38.8,38.83,38.74,38.81,30300.0,29.2503,29.2729,29.205,29.2578,30300.0
2008-02-13 10:15:00,38.79,38.96,38.79,38.9,47000.0,29.2427,29.3709,29.2427,29.3257,47000.0
2008-02-13 10:20:00,38.89,38.92,38.82,38.87,21400.0,29.3181,29.3407,29.2654,29.303,21400.0
2008-02-13 10:25:00,38.84,38.85,38.73,38.78,14100.0,29.2804,29.288,29.1975,29.2352,14100.0
2008-02-13 10:30:00,38.78,38.83,38.69,38.83,30200.0,29.2352,29.2729,29.1673,29.2729,30200.0
2008-02-13 10:35:00,38.82,38.9,38.72,38.9,9200.0,29.2654,29.3257,29.19,29.3257,9200.0
2008-02-13 10:40:00,38.9,38.94,38.88,38.9,10100.0,29.3257,29.3558,29.3106,29.3257,10100.0
2008-02-13 10:45:00,38.94,39.0,38.89,38.91,14900.0,29.3558,29.4011,29.3181,29.3332,14900.0
2008-02-13 10:50:00,38.91,39.03,38.88,38.94,17200.0,29.3332,29.4237,29.3106,29.3558,17200.0
2008-02-13 10:55:00,38.93,38.98,38.87,38.95,9200.0,29.3483,29.386,29.303,29.3634,9200.0
2008-02-13 11:00:00,38.94,38.94,38.85,38.9,14300.0,29.3558,29.3558,29.288,29.3257,14300.0
2008-02-13 11:05:00,38.9,38.92,38.86,38.88,7900.0,29.3257,29.3407,29.2955,29.3106,7900.0
2008-02-13 11:10:00,38.89,38.9,38.75,38.77,12400.0,29.3181,29.3257,29.2126,29.2277,12400.0
2008-02-13 11:15:00,38.77,38.84,38.74,38.78,32400.0,29.2277,29.2804,29.205,29.2352,32400.0
2008-02-13 11:20:00,38.78,38.8,38.71,38.78,13200.0,29.2352,29.2503,29.1824,29.2352,13200.0
2008-02-13 11:25:00,38.78,38.82,38.76,38.79,13300.0,29.2352,29.2654,29.2201,29.2427,13300.0
2008-02-13 11:30:00,38.8,38.82,38.78,38.8,14900.0,29.2503,29.2654,29.2352,29.2503,14900.0
2008-02-13 11:35:00,38.8,38.8,38.77,38.8,14100.0,29.2503,29.2503,29.2277,29.2503,14100.0
2008-02-13 11:40:00,38.79,38.81,38.76,38.78,5300.0,29.2427,29.2578,29.2201,29.2352,5300.0
2008-02-13 11:45:00,38.77,38.77,38.71,38.71,13400.0,29.2277,29.2277,29.1824,29.1824,13400.0
2008-02-13 11:50:00,38.73,38.8,38.69,38.77,25000.0,29.1975,29.2503,29.1673,29.2277,25000.0
2008-02-13 11:55:00,38.79,38.8,38.76,38.77,9600.0,29.2427,29.2503,29.2201,29.2277,9600.0
2008-02-13 12:00:00,38.77,38.8,38.76,38.8,12600.0,29.2277,29.2503,29.2201,29.2503,12600.0
2008-02-13 12:05:00,38.81,38.86,38.8,38.8,21200.0,29.2578,29.2955,29.2503,29.2503,21200.0
2008-02-13 12:10:00,38.8,38.87,38.8,38.86,86700.0,29.2503,29.303,29.2503,29.2955,86700.0
2008-02-13 12:15:00,38.85,38.86,38.82,38.83,8500.0,29.288,29.2955,29.2654,29.2729,8500.0
2008-02-13 12:20:00,38.82,38.91,38.82,38.85,6000.0,29.2654,29.3332,29.2654,29.288,6000.0
2008-02-13 12:25:00,38.87,38.89,38.83,38.87,57500.0,29.303,29.3181,29.2729,29.303,57500.0
2008-02-13 12:30:00,38.87,38.87,38.79,38.8,61100.0,29.303,29.303,29.2427,29.2503,61100.0
2008-02-13 12:35:00,38.81,38.85,38.8,38.85,4900.0,29.2578,29.288,29.2503,29.288,4900.0
2008-02-13 12:40:00,38.85,38.86,38.83,38.84,5200.0,29.288,29.2955,29.2729,29.2804,5200.0
2008-02-13 12:45:00,38.85,38.87,38.83,38.85,5900.0,29.288,29.303,29.2729,29.288,5900.0
2008-02-13 12:50:00,38.85,38.86,38.82,38.86,2800.0,29.288,29.2955,29.2654,29.2955,2800.0
2008-02-13 12:55:00,38.83,38.84,38.8,38.8,2700.0,29.2729,29.2804,29.2503,29.2503,2700.0
2008-02-13 13:00:00,38.81,38.87,38.78,38.87,5000.0,29.2578,29.303,29.2352,29.303,5000.0
2008-02-13 13:05:00,38.85,38.89,38.83,38.89,4400.0,29.288,29.3181,29.2729,29.3181,4400.0
2008-02-13 13:10:00,38.92,38.95,38.84,38.88,19900.0,29.3407,29.3634,29.2804,29.3106,19900.0
2008-02-13 13:15:00,38.89,38.92,38.86,38.88,7000.0,29.3181,29.3407,29.2955,29.3106,7000.0
2008-02-13 13:20:00,38.86,38.94,38.85,38.92,11900.0,29.2955,29.3558,29.288,29.3407,11900.0
2008-02-13 13:25:00,38.9,38.91,38.87,38.88,8200.0,29.3257,29.3332,29.303,29.3106,8200.0
2008-02-13 13:30:00,38.88,38.89,38.85,38.85,1800.0,29.3106,29.3181,29.288,29.288,1800.0
2008-02-13 13:35:00,38.86,38.86,38.82,38.82,4500.0,29.2955,29.2955,29.2654,29.2654,4500.0
2008-02-13 13:40:00,38.83,38.91,38.82,38.91,5900.0,29.2729,29.3332,29.2654,29.3332,5900.0
2008-02-13 13:45:00,38.91,38.91,38.87,38.89,5200.0,29.3332,29.3332,29.303,29.3181,5200.0
2008-02-13 13:50:00,38.88,38.91,38.82,38.83,5000.0,29.3106,29.3332,29.2654,29.2729,5000.0
2008-02-13 13:55:00,38.83,38.85,38.77,38.77,13000.0,29.2729,29.288,29.2277,29.2277,13000.0
2008-02-13 14:00:00,38.77,38.78,38.75,38.76,10800.0,29.2277,29.2352,29.2126,29.2201,10800.0
2008-02-13 14:05:00,38.76,38.77,38.74,38.74,12200.0,29.2201,29.2277,29.205,29.205,12200.0
2008-02-13 14:10:00,38.73,38.76,38.69,38.73,53100.0,29.1975,29.2201,29.1673,29.1975,53100.0
2008-02-13 14:15:00,38.7,38.76,38.69,38.75,6500.0,29.1749,29.2201,29.1673,29.2126,6500.0
2008-02-13 14:20:00,38.76,38.81,38.74,38.76,15100.0,29.2201,29.2578,29.205,29.2201,15100.0
2008-02-13 14:25:00,38.76,38.8,38.72,38.76,18000.0,29.2201,29.2503,29.19,29.2201,18000.0
2008-02-13 14:30:00,38.75,38.76,38.72,38.75,87500.0,29.2126,29.2201,29.19,29.2126,87500.0
2008-02-13 14:35:00,38.75,38.78,38.72,38.75,32200.0,29.2126,29.2352,29.19,29.2126,32200.0
2008-02-13 14:40:00,38.74,38.75,38.69,38.7,15700.0,29.205,29.2126,29.1673,29.1749,15700.0
2008-02-13 14:45:00,38.7,38.72,38.65,38.71,41300.0,29.1749,29.19,29.1372,29.1824,41300.0
2008-02-13 14:50:00,38.71,38.73,38.67,38.68,25700.0,29.1824,29.1975,29.1523,29.1598,25700.0
2008-02-13 14:55:00,38.68,38.72,38.66,38.72,17900.0,29.1598,29.19,29.1447,29.19,17900.0
2008-02-13 15:00:00,38.71,38.71,38.65,38.7,67800.0,29.1824,29.1824,29.1372,29.1749,67800.0
2008-02-13 15:05:00,38.7,38.7,38.63,38.64,60100.0,29.1749,29.1749,29.1221,29.1297,60100.0
2008-02-13 15:10:00,38.64,38.68,38.58,38.59,10900.0,29.1297,29.1598,29.0844,29.092,10900.0
2008-02-13 15:15:00,38.58,38.6,38.54,38.59,11800.0,29.0844,29.0995,29.0543,29.092,11800.0
2008-02-13 15:20:00,38.61,38.73,38.55,38.7,37000.0,29.107,29.1975,29.0618,29.1749,37000.0
2008-02-13 15:25:00,38.69,38.72,38.6,38.64,43600.0,29.1673,29.19,29.0995,29.1297,43600.0
2008-02-13 15:30:00,38.64,38.65,38.6,38.61,30600.0,29.1297,29.1372,29.0995,29.107,30600.0
2008-02-13 15:35:00,38.62,38.7,38.61,38.68,40300.0,29.1146,29.1749,29.107,29.1598,40300.0
2008-02-13 15:40:00,38.68,38.69,38.6,38.6,44000.0,29.1598,29.1673,29.0995,29.0995,44000.0
2008-02-13 15:45:00,38.6,38.61,38.5,38.53,104400.0,29.0995,29.107,29.0241,29.0467,104400.0
2008-02-13 15:50:00,38.52,38.66,38.52,38.63,104100.0,29.0392,29.1447,29.0392,29.1221,104100.0
2008-02-13 15:55:00,38.63,38.7,38.5,38.51,80600.0,29.1221,29.1749,29.0241,29.0317,80600.0
2008-02-14 09:30:00,38.7,39.04,38.6,38.92,47300.0,29.1749,29.4312,29.0995,29.3407,47300.0
2008-02-14 09:35:00,39.02,39.38,39.02,39.37,121100.0,29.4161,29.6875,29.4161,29.68,121100.0
2008-02-14 09:40:00,39.37,39.45,39.18,39.23,77700.0,29.68,29.7403,29.5367,29.5744,77700.0
2008-02-14 09:45:00,39.23,39.27,38.96,39.0,58900.0,29.5744,29.6046,29.3709,29.4011,58900.0
2008-02-14 09:50:00,38.98,38.98,38.91,38.93,42500.0,29.386,29.386,29.3332,29.3483,42500.0
2008-02-14 09:55:00,38.91,38.92,38.85,38.9,26300.0,29.3332,29.3407,29.288,29.3257,26300.0
2008-02-14 10:00:00,38.9,38.92,38.83,38.83,24000.0,29.3257,29.3407,29.2729,29.2729,24000.0
2008-02-14 10:05:00,38.84,38.86,38.76,38.8,17000.0,29.2804,29.2955,29.2201,29.2503,17000.0
2008-02-14 10:10:00,38.8,38.85,38.78,38.85,13800.0,29.2503,29.288,29.2352,29.288,13800.0
2008-02-14 10:15:00,38.84,38.9,38.81,38.81,51400.0,29.2804,29.3257,29.2578,29.2578,51400.0
2008-02-14 10:20:00,38.83,38.84,38.77,38.78,11600.0,29.2729,29.2804,29.2277,29.2352,11600.0
2008-02-14 10:25:00,38.78,38.89,38.78,38.87,17500.0,29.2352,29.3181,29.2352,29.303,17500.0
2008-02-14 10:30:00,38.86,38.88,38.82,38.82,7600.0,29.2955,29.3106,29.2654,29.2654,7600.0
2008-02-14 10:35:00,38.82,38.82,38.78,38.81,11200.0,29.2654,29.2654,29.2352,29.2578,11200.0
2008-02-14 10:40:00,38.83,38.84,38.78,38.81,5900.0,29.2729,29.2804,29.2352,29.2578,5900.0
2008-02-14 10:45:00,38.81,38.84,38.79,38.82,21600.0,29.2578,29.2804,29.2427,29.2654,21600.0
2008-02-14 10:50:00,38.83,38.83,38.76,38.8,30100.0,29.2729,29.2729,29.2201,29.2503,30100.0
2008-02-14 10:55:00,38.79,38.81,38.75,38.75,20000.0,29.2427,29.2578,29.2126,29.2126,20000.0
2008-02-14 11:00:00,38.75,38.83,38.73,38.81,29500.0,29.2126,29.2729,29.1975,29.2578,29500.0
2008-02-14 11:05:00,38.79,38.8,38.79,38.79,11900.0,29.2427,29.2503,29.2427,29.2427,11900.0
2008-02-14 11:10:00,38.79,38.79,38.71,38.72,13600.0,29.2427,29.2427,29.1824,29.19,13600.0
2008-02-14 11:15:00,38.73,38.74,38.7,38.72,20400.0,29.1975,29.205,29.1749,29.19,20400.0
2008-02-14 11:20:00,38.72,38.72,38.7,38.71,10600.0,29.19,29.19,29.1749,29.1824,10600.0
2008-02-14 11:25:00,38.71,38.73,38.7,38.71,10700.0,29.1824,29.1975,29.1749,29.1824,10700.0
2008-02-14 11:30:00,38.71,38.72,38.7,38.71,14800.0,29.1824,29.19,29.1749,29.1824,14800.0
2008-02-14 11:35:00,38.71,38.71,38.7,38.7,9800.0,29.1824,29.1824,29.1749,29.1749,9800.0
2008-02-14 11:40:00,38.71,38.71,38.62,38.62,8300.0,29.1824,29.1824,29.1146,29.1146,8300.0
2008-02-14 11:45:00,38.63,38.68,38.62,38.67,6000.0,29.1221,29.1598,29.1146,29.1523,6000.0
2008-02-14 11:50:00,38.67,38.7,38.64,38.64,6100.0,29.1523,29.1749,29.1297,29.1297,6100.0
2008-02-14 11:55:00,38.66,38.66,38.61,38.65,2600.0,29.1447,29.1447,29.107,29.1372,2600.0
2008-02-14 12:00:00,38.64,38.64,38.57,38.59,5400.0,29.1297,29.1297,29.0769,29.092,5400.0
2008-02-14 12:05:00,38.59,38.67,38.58,38.65,9400.0,29.092,29.1523,29.0844,29.1372,9400.0
2008-02-14 12:10:00,38.65,38.67,38.57,38.6,11600.0,29.1372,29.1523,29.0769,29.0995,11600.0
2008-02-14 12:15:00,38.59,38.6,38.55,38.56,7300.0,29.092,29.0995,29.0618,29.0693,7300.0
2008-02-14 12:20:00,38.56,38.58,38.53,38.56,12500.0,29.0693,29.0844,29.0467,29.0693,12500.0
2008-02-14 12:25:00,38.55,38.62,38.55,38.62,7300.0,29.0618,29.1146,29.0618,29.1146,7300.0
2008-02-14 12:30:00,38.62,38.63,38.56,38.56,14700.0,29.1146,29.1221,29.0693,29.0693,14700.0
2008-02-14 12:35:00,38.57,38.58,38.52,38.53,9300.0,29.0769,29.0844,29.0392,29.0467,9300.0
2008-02-14 12:40:00,38.52,38.53,38.51,38.52,3500.0,29.0392,29.0467,29.0317,29.0392,3500.0
2008-02-14 12:45:00,38.53,38.53,38.5,38.5,7100.0,29.0467,29.0467,29.0241,29.0241,7100.0
2008-02-14 12:50:00,38.5,38.6,38.5,38.59,7400.0,29.0241,29.0995,29.0241,29.092,7400.0
2008-02-14 12:55:00,38.6,38.6,38.47,38.51,12600.0,29.0995,29.0995,29.0015,29.0317,12600.0
2008-02-14 13:00:00,38.51,38.53,38.4,38.43,12200.0,29.0317,29.0467,28.9487,28.9713,12200.0
2008-02-14 13:05:00,38.43,38.44,38.31,38.31,33400.0,28.9713,28.9789,28.8809,28.8809,33400.0
2008-02-14 13:10:00,38.31,38.37,38.25,38.32,25900.0,28.8809,28.9261,28.8356,28.8884,25900.0
2008-02-14 13:15:00,38.33,38.36,38.29,38.36,10400.0,28.896,28.9186,28.8658,28.9186,10400.0
2008-02-14 13:20:00,38.35,38.35,38.3,38.33,9200.0,28.911,28.911,28.8733,28.896,9200.0
2008-02-14 13:25:00,38.33,38.35,38.32,38.35,6300.0,28.896,28.911,28.8884,28.911,6300.0
2008-02-14 13:30:00,38.33,38.49,38.33,38.48,10500.0,28.896,29.0166,28.896,29.009,10500.0
2008-02-14 13:35:00,38.48,38.48,38.39,38.44,9600.0,29.009,29.009,28.9412,28.9789,9600.0
2008-02-14 13:40:00,38.44,38.46,38.38,38.43,10800.0,28.9789,28.994,28.9336,28.9713,10800.0
2008-02-14 13:45:00,38.44,38.51,38.43,38.49,3500.0,28.9789,29.0317,28.9713,29.0166,3500.0
2008-02-14 13:50:00,38.49,38.49,38.38,38.41,13900.0,29.0166,29.0166,28.9336,28.9563,13900.0
2008-02-14 13:55:00,38.42,38.51,38.42,38.49,10500.0,28.9638,29.0317,28.9638,29.0166,10500.0
2008-02-14 14:00:00,38.49,38.5,38.48,38.48,15200.0,29.0166,29.0241,29.009,29.009,15200.0
2008-02-14 14:05:00,38.49,38.5,38.46,38.49,10600.0,29.0166,29.0241,28.994,29.0166,10600.0
2008-02-14 14:10:00,38.48,38.49,38.47,38.47,1900.0,29.009,29.0166,29.0015,29.0015,1900.0
2008-02-14 14:15:00,38.47,38.49,38.45,38.47,11800.0,29.0015,29.0166,28.9864,29.0015,11800.0
2008-02-14 14:20:00,38.46,38.49,38.43,38.47,8900.0,28.994,29.0166,28.9713,29.0015,8900.0
2008-02-14 14:25:00,38.47,38.48,38.42,38.45,5300.0,29.0015,29.009,28.9638,28.9864,5300.0
2008-02-14 14:30:00,38.45,38.45,38.41,38.41,5000.0,28.9864,28.9864,28.9563,28.9563,5000.0
2008-02-14 14:35:00,38.42,38.45,38.4,38.42,9100.0,28.9638,28.9864,28.9487,28.9638,9100.0
2008-02-14 14:40:00,38.42,38.43,38.38,38.4,26800.0,28.9638,28.9713,28.9336,28.9487,26800.0
2008-02-14 14:45:00,38.4,38.42,38.27,38.27,55200.0,28.9487,28.9638,28.8507,28.8507,55200.0
2008-02-14 14:50:00,38.3,38.38,38.26,38.38,23400.0,28.8733,28.9336,28.8432,28.9336,23400.0
2008-02-14 14:55:00,38.39,38.51,38.39,38.47,14700.0,28.9412,29.0317,28.9412,29.0015,14700.0
2008-02-14 15:00:00,38.47,38.47,38.38,38.4,15100.0,29.0015,29.0015,28.9336,28.9487,15100.0
2008-02-14 15:05:00,38.4,38.47,38.38,38.47,19100.0,28.9487,29.0015,28.9336,29.0015,19100.0
2008-02-14 15:10:00,38.47,38.57,38.45,38.56,17600.0,29.0015,29.0769,28.9864,29.0693,17600.0
2008-02-14 15:15:00,38.56,38.58,38.5,38.53,22100.0,29.0693,29.0844,29.0241,29.0467,22100.0
2008-02-14 15:20:00,38.53,38.56,38.49,38.55,24600.0,29.0467,29.0693,29.0166,29.0618,24600.0
2008-02-14 15:25:00,38.55,38.59,38.51,38.55,31500.0,29.0618,29.092,29.0317,29.0618,31500.0
2008-02-14 15:30:00,38.55,38.67,38.55,38.61,37700.0,29.0618,29.1523,29.0618,29.107,37700.0
2008-02-14 15:35:00,38.6,38.6,38.5,38.52,23500.0,29.0995,29.0995,29.0241,29.0392,23500.0
2008-02-14 15:40:00,38.51,38.55,38.5,38.53,45900.0,29.0317,29.0618,29.0241,29.0467,45900.0
2008-02-14 15:45:00,38.54,38.54,38.48,38.5,59200.0,29.0543,29.0543,29.009,29.0241,59200.0
2008-02-14 15:50:00,38.5,38.52,38.42,38.45,54800.0,29.0241,29.0392,28.9638,28.9864,54800.0
2008-02-14 15:55:00,38.47,38.55,38.46,38.53,56500.0,29.0015,29.0618,28.994,29.0467,56500.0
2008-02-15 09:30:00,38.54,38.54,38.35,38.54,21000.0,29.0543,29.0543,28.911,29.0543,21000.0
2008-02-15 09:35:00,38.49,38.56,38.3,38.44,15300.0,29.0166,29.0693,28.8733,28.9789,15300.0
2008-02-15 09:40:00,38.56,38.64,38.45,38.58,14700.0,29.0693,29.1297,28.9864,29.0844,14700.0
2008-02-15 09:45:00,38.58,38.59,38.39,38.47,13300.0,29.0844,29.092,28.9412,29.0015,13300.0
2008-02-15 09:50:00,38.43,38.49,38.35,38.35,15200.0,28.9713,29.0166,28.911,28.911,15200.0
2008-02-15 09:55:00,38.35,38.59,38.3,38.59,41100.0,28.911,29.092,28.8733,29.092,41100.0
2008-02-15 10:00:00,38.51,38.56,38.44,38.5,23500.0,29.0317,29.0693,28.9789,29.0241,23500.0
2008-02-15 10:05:00,38.51,38.58,38.47,38.48,19900.0,29.0317,29.0844,29.0015,29.009,19900.0
2008-02-15 10:10:00,38.47,38.6,38.47,38.52,26400.0,29.0015,29.0995,29.0015,29.0392,26400.0
2008-02-15 10:15:00,38.5,38.52,38.4,38.5,55800.0,29.0241,29.0392,28.9487,29.0241,55800.0
2008-02-15 10:20:00,38.5,38.53,38.4,38.49,26200.0,29.0241,29.0467,28.9487,29.0166,26200.0
2008-02-15 10:25:00,38.49,38.53,38.48,38.5,21500.0,29.0166,29.0467,29.009,29.0241,21500.0
2008-02-15 10:30:00,38.5,38.6,38.48,38.58,29200.0,29.0241,29.0995,29.009,29.0844,29200.0
2008-02-15 10:35:00,38.57,38.58,38.48,38.51,15500.0,29.0769,29.0844,29.009,29.0317,15500.0
2008-02-15 10:40:00,38.5,38.55,38.45,38.45,20000.0,29.0241,29.0618,28.9864,28.9864,20000.0
2008-02-15 10:45:00,38.47,38.6,38.46,38.55,36800.0,29.0015,29.0995,28.994,29.0618,36800.0
2008-02-15 10:50:00,38.55,38.59,38.5,38.5,19200.0,29.0618,29.092,29.0241,29.0241,19200.0
2008-02-15 10:55:00,38.51,38.53,38.48,38.51,76700.0,29.0317,29.0467,29.009,29.0317,76700.0
2008-02-15 11:00:00,38.52,38.54,38.49,38.51,16500.0,29.0392,29.0543,29.0166,29.0317,16500.0
2008-02-15 11:05:00,38.52,38.55,38.52,38.54,11200.0,29.0392,29.0618,29.0392,29.0543,11200.0
2008-02-15 11:10:00,38.54,38.61,38.53,38.57,16000.0,29.0543,29.107,29.0467,29.0769,16000.0
2008-02-15 11:15:00,38.57,38.57,38.47,38.5,15400.0,29.0769,29.0769,29.0015,29.0241,15400.0
2008-02-15 11:20:00,38.51,38.53,38.47,38.47,23600.0,29.0317,29.0467,29.0015,29.0015,23600.0
2008-02-15 11:25:00,38.47,38.6,38.46,38.6,32400.0,29.0015,29.0995,28.994,29.0995,32400.0
2008-02-15 11:30:00,38.61,38.67,38.57,38.59,15600.0,29.107,29.1523,29.0769,29.092,15600.0
2008-02-15 11:35:00,38.6,38.65,38.56,38.56,16600.0,29.0995,29.1372,29.0693,29.0693,16600.0
2008-02-15 11:40:00,38.56,38.59,38.53,38.57,8900.0,29.0693,29.092,29.0467,29.0769,8900.0
2008-02-15 11:45:00,38.57,38.6,38.56,38.57,16500.0,29.0769,29.0995,29.0693,29.0769,16500.0
2008-02-15 11:50:00,38.57,38.59,38.52,38.53,17400.0,29.0769,29.092,29.0392,29.0467,17400.0
2008-02-15 11:55:00,38.54,38.62,38.52,38.61,17600.0,29.0543,29.1146,29.0392,29.107,17600.0
2008-02-15 12:00:00,38.6,38.64,38.59,38.6,30200.0,29.0995,29.1297,29.092,29.0995,30200.0
2008-02-15 12:05:00,38.59,38.61,38.5,38.58,10400.0,29.092,29.107,29.0241,29.0844,10400.0
2008-02-15 12:10:00,38.56,38.58,38.54,38.56,8900.0,29.0693,29.0844,29.0543,29.0693,8900.0
2008-02-15 12:15:00,38.56,38.64,38.55,38.59,18900.0,29.0693,29.1297,29.0618,29.092,18900.0
2008-02-15 12:20:00,38.59,38.73,38.59,38.61,30100.0,29.092,29.1975,29.092,29.107,30100.0
2008-02-15 12:25:00,38.61,38.61,38.5,38.51,17500.0,29.107,29.107,29.0241,29.0317,17500.0
2008-02-15 12:30:00,38.5,38.58,38.5,38.53,11900.0,29.0241,29.0844,29.0241,29.0467,11900.0
2008-02-15 12:35:00,38.54,38.55,38.49,38.54,6400.0,29.0543,29.0618,29.0166,29.0543,6400.0
2008-02-15 12:40:00,38.54,38.66,38.54,38.63,17800.0,29.0543,29.1447,29.0543,29.1221,17800.0
2008-02-15 12:45:00,38.62,38.7,38.62,38.7,24800.0,29.1146,29.1749,29.1146,29.1749,24800.0
2008-02-15 12:50:00,38.7,38.72,38.68,38.7,13100.0,29.1749,29.19,29.1598,29.1749,13100.0
2008-02-15 12:55:00,38.7,38.71,38.67,38.69,58200.0,29.1749,29.1824,29.1523,29.1673,58200.0
2008-02-15 13:00:00,38.69,38.72,38.68,38.71,42300.0,29.1673,29.19,29.1598,29.1824,42300.0
2008-02-15 13:05:00,38.7,38.71,38.68,38.7,73500.0,29.1749,29.1824,29.1598,29.1749,73500.0
2008-02-15 13:10:00,38.71,38.77,38.69,38.77,18100.0,29.1824,29.2277,29.1673,29.2277,18100.0
2008-02-15 13:15:00,38.76,38.76,38.7,38.71,10900.0,29.2201,29.2201,29.1749,29.1824,10900.0
2008-02-15 13:20:00,38.7,38.72,38.69,38.69,8600.0,29.1749,29.19,29.1673,29.1673,8600.0
2008-02-15 13:25:00,38.7,38.77,38.69,38.75,61200.0,29.1749,29.2277,29.1673,29.2126,61200.0
2008-02-15 13:30:00,38.75,38.76,38.74,38.75,6700.0,29.2126,29.2201,29.205,29.2126,6700.0
2008-02-15 13:35:00,38.76,38.76,38.72,38.73,12300.0,29.2201,29.2201,29.19,29.1975,12300.0
2008-02-15 13:40:00,38.73,38.86,38.72,38.85,23500.0,29.1975,29.2955,29.19,29.288,23500.0
2008-02-15 13:45:00,38.85,38.88,38.75,38.76,17000.0,29.288,29.3106,29.2126,29.2201,17000.0
2008-02-15 13:50:00,38.76,38.82,38.76,38.79,13800.0,29.2201,29.2654,29.2201,29.2427,13800.0
2008-02-15 13:55:00,38.79,38.83,38.79,38.83,23100.0,29.2427,29.2729,29.2427,29.2729,23100.0
2008-02-15 14:00:00,38.82,38.83,38.8,38.82,13500.0,29.2654,29.2729,29.2503,29.2654,13500.0
2008-02-15 14:05:00,38.82,38.86,38.8,38.85,29300.0,29.2654,29.2955,29.2503,29.288,29300.0
2008-02-15 14:10:00,38.84,38.84,38.81,38.82,12500.0,29.2804,29.2804,29.2578,29.2654,12500.0
2008-02-15 14:15:00,38.82,38.84,38.8,38.82,16300.0,29.2654,29.2804,29.2503,29.2654,16300.0
2008-02-15 14:20:00,38.82,38.85,38.81,38.85,18200.0,29.2654,29.288,29.2578,29.288,18200.0
2008-02-15 14:25:00,38.84,38.85,38.82,38.82,4300.0,29.2804,29.288,29.2654,29.2654,4300.0
2008-02-15 14:30:00,38.83,38.85,38.82,38.84,16800.0,29.2729,29.288,29.2654,29.2804,16800.0
2008-02-15 14:35:00,38.83,38.85,38.8,38.85,19300.0,29.2729,29.288,29.2503,29.288,19300.0
2008-02-15 14:40:00,38.85,38.85,38.81,38.82,22100.0,29.288,29.288,29.2578,29.2654,22100.0
2008-02-15 14:45:00,38.83,38.84,38.8,38.83,9500.0,29.2729,29.2804,29.2503,29.2729,9500.0
2008-02-15 14:50:00,38.83,38.91,38.8,38.9,21000.0,29.2729,29.3332,29.2503,29.3257,21000.0
2008-02-15 14:55:00,38.88,38.96,38.88,38.89,19500.0,29.3106,29.3709,29.3106,29.3181,19500.0
2008-02-15 15:00:00,38.87,38.87,38.81,38.85,19000.0,29.303,29.303,29.2578,29.288,19000.0
2008-02-15 15:05:00,38.83,38.96,38.83,38.96,26300.0,29.2729,29.3709,29.2729,29.3709,26300.0
2008-02-15 15:10:00,38.94,39.0,38.94,38.98,23700.0,29.3558,29.4011,29.3558,29.386,23700.0
2008-02-15 15:15:00,38.98,39.03,38.94,39.01,20800.0,29.386,29.4237,29.3558,29.4086,20800.0
2008-02-15 15:20:00,39.0,39.02,38.93,38.95,23600.0,29.4011,29.4161,29.3483,29.3634,23600.0
2008-02-15 15:25:00,38.95,38.96,38.92,38.92,8100.0,29.3634,29.3709,29.3407,29.3407,8100.0
2008-02-15 15:30:00,38.93,39.0,38.92,39.0,30400.0,29.3483,29.4011,29.3407,29.4011,30400.0
2008-02-15 15:35:00,39.0,39.19,38.99,39.14,75500.0,29.4011,29.5443,29.3935,29.5066,75500.0
2008-02-15 15:40:00,39.15,39.2,39.05,39.16,93900.0,29.5141,29.5518,29.4387,29.5217,93900.0
2008-02-15 15:45:00,39.14,39.31,39.14,39.19,83900.0,29.5066,29.6348,29.5066,29.5443,83900.0
2008-02-15 15:50:00,39.19,39.25,39.18,39.24,81200.0,29.5443,29.5895,29.5367,29.582,81200.0
2008-02-15 15:55:00,39.25,39.25,39.19,39.19,64100.0,29.5895,29.5895,29.5443,29.5443,64100.0
2008-02-19 09:30:00,39.45,39.94,39.29,39.78,49500.0,29.7403,30.1097,29.6197,29.9891,49500.0
2008-02-19 09:35:00,39.75,39.86,39.7,39.73,26700.0,29.9665,30.0494,29.9288,29.9514,26700.0
2008-02-19 09:40:00,39.71,39.81,39.55,39.55,21700.0,29.9363,30.0117,29.8157,29.8157,21700.0
2008-02-19 09:45:00,39.63,39.66,39.59,39.61,22300.0,29.876,29.8986,29.8458,29.8609,22300.0
2008-02-19 09:50:00,39.62,39.71,39.59,39.68,38700.0,29.8685,29.9363,29.8458,29.9137,38700.0
2008-02-19 09:55:00,39.71,39.8,39.64,39.73,48300.0,29.9363,30.0041,29.8835,29.9514,48300.0
2008-02-19 10:00:00,39.76,39.93,39.72,39.91,28200.0,29.974,30.1022,29.9438,30.0871,28200.0
2008-02-19 10:05:00,39.89,39.92,39.85,39.92,15400.0,30.072,30.0946,30.0418,30.0946,15400.0
2008-02-19 10:10:00,39.9,39.97,39.85,39.9,38100.0,30.0795,30.1323,30.0418,30.0795,38100.0
2008-02-19 10:15:00,39.91,40.01,39.9,39.95,28900.0,30.0871,30.1625,30.0795,30.1172,28900.0
2008-02-19 10:20:00,39.93,39.93,39.78,39.86,20000.0,30.1022,30.1022,29.9891,30.0494,20000.0
2008-02-19 10:25:00,39.85,39.87,39.82,39.82,16100.0,30.0418,30.0569,30.0192,30.0192,16100.0
2008-02-19 10:30:00,39.83,39.9,39.76,39.9,32300.0,30.0268,30.0795,29.974,30.0795,32300.0
2008-02-19 10:35:00,39.9,39.94,39.87,39.93,30900.0,30.0795,30.1097,30.0569,30.1022,30900.0
2008-02-19 10:40:00,39.94,40.06,39.92,39.92,36700.0,30.1097,30.2002,30.0946,30.0946,36700.0
2008-02-19 10:45:00,39.9,39.9,39.75,39.82,15400.0,30.0795,30.0795,29.9665,30.0192,15400.0
2008-02-19 10:50:00,39.85,39.91,39.81,39.88,42100.0,30.0418,30.0871,30.0117,30.0645,42100.0
2008-02-19 10:55:00,39.89,39.91,39.86,39.87,20800.0,30.072,30.0871,30.0494,30.0569,20800.0
2008-02-19 11:00:00,39.86,39.94,39.82,39.94,22500.0,30.0494,30.1097,30.0192,30.1097,22500.0
2008-02-19 11:05:00,39.93,40.17,39.93,40.16,30900.0,30.1022,30.2831,30.1022,30.2755,30900.0
2008-02-19 11:10:00,40.16,40.19,40.12,40.17,65900.0,30.2755,30.2982,30.2454,30.2831,65900.0
2008-02-19 11:15:00,40.18,40.23,40.05,40.06,30300.0,30.2906,30.3283,30.1926,30.2002,30300.0
2008-02-19 11:20:00,40.05,40.14,40.02,40.12,19400.0,30.1926,30.2605,30.17,30.2454,19400.0
2008-02-19 11:25:00,40.12,40.23,40.12,40.15,21900.0,30.2454,30.3283,30.2454,30.268,21900.0
2008-02-19 11:30:00,40.13,40.23,40.13,40.22,11400.0,30.2529,30.3283,30.2529,30.3208,11400.0
2008-02-19 11:35:00,40.23,40.29,40.22,40.26,14800.0,30.3283,30.3735,30.3208,30.3509,14800.0
2008-02-19 11:40:00,40.26,40.29,40.24,40.27,12500.0,30.3509,30.3735,30.3359,30.3585,12500.0
2008-02-19 11:45:00,40.27,40.29,40.24,40.25,11400.0,30.3585,30.3735,30.3359,30.3434,11400.0
2008-02-19 11:50:00,40.25,40.28,40.2,40.21,16700.0,30.3434,30.366,30.3057,30.3132,16700.0
2008-02-19 11:55:00,40.21,40.24,40.19,40.23,11000.0,30.3132,30.3359,30.2982,30.3283,11000.0
2008-02-19 12:00:00,40.24,40.24,40.17,40.17,9600.0,30.3359,30.3359,30.2831,30.2831,9600.0
2008-02-19 12:05:00,40.17,40.2,40.12,40.19,14800.0,30.2831,30.3057,30.2454,30.2982,14800.0
2008-02-19 12:10:00,40.2,40.25,40.19,40.23,26400.0,30.3057,30.3434,30.2982,30.3283,26400.0
2008-02-19 12:15:00,40.22,40.25,40.18,40.22,21600.0,30.3208,30.3434,30.2906,30.3208,21600.0
2008-02-19 12:20:00,40.21,40.23,40.19,40.23,19300.0,30.3132,30.3283,30.2982,30.3283,19300.0
2008-02-19 12:25:00,40.22,40.26,40.2,40.25,11800.0,30.3208,30.3509,30.3057,30.3434,11800.0
2008-02-19 12:30:00,40.25,40.25,40.2,40.21,18500.0,30.3434,30.3434,30.3057,30.3132,18500.0
2008-02-19 12:35:00,40.2,40.22,40.16,40.2,19300.0,30.3057,30.3208,30.2755,30.3057,19300.0
2008-02-19 12:40:00,40.21,40.24,40.16,40.16,15400.0,30.3132,30.3359,30.2755,30.2755,15400.0
2008-02-19 12:45:00,40.16,40.19,40.13,40.13,16500.0,30.2755,30.2982,30.2529,30.2529,16500.0
2008-02-19 12:50:00,40.13,40.15,40.09,40.14,17600.0,30.2529,30.268,30.2228,30.2605,17600.0
2008-02-19 12:55:00,40.14,40.17,40.11,40.15,9300.0,30.2605,30.2831,30.2378,30.268,9300.0
2008-02-19 13:00:00,40.16,40.19,40.15,40.17,10300.0,30.2755,30.2982,30.268,30.2831,10300.0
2008-02-19 13:05:00,40.17,40.2,40.17,40.2,10300.0,30.2831,30.3057,30.2831,30.3057,10300.0
2008-02-19 13:10:00,40.19,40.22,40.19,40.19,9800.0,30.2982,30.3208,30.2982,30.2982,9800.0
2008-02-19 13:15:00,40.19,40.25,40.19,40.25,17700.0,30.2982,30.3434,30.2982,30.3434,17700.0
2008-02-19 13:20:00,40.24,40.25,40.2,40.24,15700.0,30.3359,30.3434,30.3057,30.3359,15700.0
2008-02-19 13:25:00,40.24,40.31,40.23,40.26,21700.0,30.3359,30.3886,30.3283,30.3509,21700.0
2008-02-19 13:30:00,40.26,40.32,40.25,40.29,10200.0,30.3509,30.3962,30.3434,30.3735,10200.0
2008-02-19 13:35:00,40.29,40.31,40.28,40.29,10600.0,30.3735,30.3886,30.366,30.3735,10600.0
2008-02-19 13:40:00,40.29,40.32,40.24,40.26,30900.0,30.3735,30.3962,30.3359,30.3509,30900.0
2008-02-19 13:45:00,40.26,40.27,40.21,40.21,12100.0,30.3509,30.3585,30.3132,30.3132,12100.0
2008-02-19 13:50:00,40.21,40.28,40.21,40.24,14200.0,30.3132,30.366,30.3132,30.3359,14200.0
2008-02-19 13:55:00,40.25,40.28,40.2,40.2,12200.0,30.3434,30.366,30.3057,30.3057,12200.0
2008-02-19 14:00:00,40.22,40.25,40.19,40.2,17900.0,30.3208,30.3434,30.2982,30.3057,17900.0
2008-02-19 14:05:00,40.2,40.22,40.15,40.16,15000.0,30.3057,30.3208,30.268,30.2755,15000.0
2008-02-19 14:10:00,40.17,40.2,40.15,40.18,13800.0,30.2831,30.3057,30.268,30.2906,13800.0
2008-02-19 14:15:00,40.18,40.25,40.18,40.25,25100.0,30.2906,30.3434,30.2906,30.3434,25100.0
2008-02-19 14:20:00,40.25,40.25,40.21,40.25,12200.0,30.3434,30.3434,30.3132,30.3434,12200.0
2008-02-19 14:25:00,40.24,40.25,40.21,40.21,15400.0,30.3359,30.3434,30.3132,30.3132,15400.0
2008-02-19 14:30:00,40.22,40.22,40.12,40.12,16200.0,30.3208,30.3208,30.2454,30.2454,16200.0
2008-02-19 14:35:00,40.12,40.23,40.11,40.16,14500.0,30.2454,30.3283,30.2378,30.2755,14500.0
2008-02-19 14:40:00,40.15,40.19,40.12,40.19,9300.0,30.268,30.2982,30.2454,30.2982,9300.0
2008-02-19 14:45:00,40.18,40.18,40.08,40.09,24200.0,30.2906,30.2906,30.2152,30.2228,24200.0
2008-02-19 14:50:00,40.08,40.08,39.85,39.88,46100.0,30.2152,30.2152,30.0418,30.0645,46100.0
2008-02-19 14:55:00,39.87,40.07,39.86,39.97,26200.0,30.0569,30.2077,30.0494,30.1323,26200.0
2008-02-19 15:00:00,39.96,39.97,39.86,39.87,19100.0,30.1248,30.1323,30.0494,30.0569,19100.0
2008-02-19 15:05:00,39.87,39.92,39.83,39.85,40900.0,30.0569,30.0946,30.0268,30.0418,40900.0
2008-02-19 15:10:00,39.86,39.97,39.85,39.95,27200.0,30.0494,30.1323,30.0418,30.1172,27200.0
2008-02-19 15:15:00,39.96,40.03,39.93,40.02,21700.0,30.1248,30.1775,30.1022,30.17,21700.0
2008-02-19 15:20:00,40.03,40.1,39.95,40.09,23300.0,30.1775,30.2303,30.1172,30.2228,23300.0
2008-02-19 15:25:00,40.1,40.12,40.0,40.0,47500.0,30.2303,30.2454,30.1549,30.1549,47500.0
2008-02-19 15:30:00,39.98,40.02,39.95,39.98,24800.0,30.1398,30.17,30.1172,30.1398,24800.0
2008-02-19 15:35:00,40.0,40.01,39.98,40.0,51200.0,30.1549,30.1625,30.1398,30.1549,51200.0
2008-02-19 15:40:00,40.0,40.19,39.99,40.17,87100.0,30.1549,30.2982,30.1474,30.2831,87100.0
2008-02-19 15:45:00,40.18,40.24,40.09,40.11,69900.0,30.2906,30.3359,30.2228,30.2378,69900.0
2008-02-19 15:50:00,40.11,40.3,40.1,40.28,80100.0,30.2378,30.3811,30.2303,30.366,80100.0
2008-02-19 15:55:00,40.28,40.31,40.18,40.18,110700.0,30.366,30.3886,30.2906,30.2906,110700.0
2008-02-20 09:30:00,39.62,39.82,39.62,39.8,13800.0,29.8685,30.0192,29.8685,30.0041,13800.0
2008-02-20 09:35:00,39.81,39.81,39.35,39.7,33700.0,30.0117,30.0117,29.6649,29.9288,33700.0
2008-02-20 09:40:00,39.7,39.76,39.6,39.74,37700.0,29.9288,29.974,29.8534,29.9589,37700.0
2008-02-20 09:45:00,39.75,39.83,39.7,39.82,47400.0,29.9665,30.0268,29.9288,30.0192,47400.0
2008-02-20 09:50:00,39.84,39.89,39.77,39.88,27700.0,30.0343,30.072,29.9815,30.0645,27700.0
2008-02-20 09:55:00,39.79,39.84,39.75,39.78,25800.0,29.9966,30.0343,29.9665,29.9891,25800.0
2008-02-20 10:00:00,39.78,39.81,39.77,39.78,46400.0,29.9891,30.0117,29.9815,29.9891,46400.0
2008-02-20 10:05:00,39.78,39.81,39.73,39.8,18900.0,29.9891,30.0117,29.9514,30.0041,18900.0
2008-02-20 10:10:00,39.79,39.79,39.68,39.68,8000.0,29.9966,29.9966,29.9137,29.9137,8000.0
2008-02-20 10:15:00,39.68,39.7,39.64,39.69,12900.0,29.9137,29.9288,29.8835,29.9212,12900.0
2008-02-20 10:20:00,39.68,39.73,39.63,39.7,8800.0,29.9137,29.9514,29.876,29.9288,8800.0
2008-02-20 10:25:00,39.71,39.75,39.71,39.74,10500.0,29.9363,29.9665,29.9363,29.9589,10500.0
2008-02-20 10:30:00,39.73,39.73,39.52,39.59,21900.0,29.9514,29.9514,29.7931,29.8458,21900.0
2008-02-20 10:35:00,39.59,39.75,39.54,39.73,131400.0,29.8458,29.9665,29.8081,29.9514,131400.0
2008-02-20 10:40:00,39.74,39.75,39.69,39.73,23200.0,29.9589,29.9665,29.9212,29.9514,23200.0
2008-02-20 10:45:00,39.73,39.84,39.72,39.8,50400.0,29.9514,30.0343,29.9438,30.0041,50400.0
2008-02-20 10:50:00,39.8,39.86,39.79,39.81,10000.0,30.0041,30.0494,29.9966,30.0117,10000.0
2008-02-20 10:55:00,39.8,39.82,39.78,39.81,11600.0,30.0041,30.0192,29.9891,30.0117,11600.0
2008-02-20 11:00:00,39.81,39.87,39.78,39.8,8300.0,30.0117,30.0569,29.9891,30.0041,8300.0
2008-02-20 11:05:00,39.81,39.85,39.78,39.85,13800.0,30.0117,30.0418,29.9891,30.0418,13800.0
2008-02-20 11:10:00,39.86,39.9,39.79,39.8,9700.0,30.0494,30.0795,29.9966,30.0041,9700.0
2008-02-20 11:15:00,39.78,39.84,39.78,39.82,5100.0,29.9891,30.0343,29.9891,30.0192,5100.0
2008-02-20 11:20:00,39.82,39.83,39.77,39.77,5200.0,30.0192,30.0268,29.9815,29.9815,5200.0
2008-02-20 11:25:00,39.77,39.79,39.73,39.73,3700.0,29.9815,29.9966,29.9514,29.9514,3700.0
2008-02-20 11:30:00,39.73,39.73,39.69,39.72,3800.0,29.9514,29.9514,29.9212,29.9438,3800.0
2008-02-20 11:35:00,39.72,39.72,39.63,39.68,5600.0,29.9438,29.9438,29.876,29.9137,5600.0
2008-02-20 11:40:00,39.66,39.67,39.6,39.6,2800.0,29.8986,29.9061,29.8534,29.8534,2800.0
2008-02-20 11:45:00,39.6,39.64,39.6,39.64,5700.0,29.8534,29.8835,29.8534,29.8835,5700.0
2008-02-20 11:50:00,39.65,39.65,39.6,39.62,5800.0,29.8911,29.8911,29.8534,29.8685,5800.0
2008-02-20 11:55:00,39.63,39.7,39.63,39.7,6500.0,29.876,29.9288,29.876,29.9288,6500.0
2008-02-20 12:00:00,39.68,39.78,39.68,39.78,13300.0,29.9137,29.9891,29.9137,29.9891,13300.0
2008-02-20 12:05:00,39.77,39.89,39.75,39.86,7600.0,29.9815,30.072,29.9665,30.0494,7600.0
2008-02-20 12:10:00,39.85,39.94,39.76,39.92,13700.0,30.0418,30.1097,29.974,30.0946,13700.0
2008-02-20 12:15:00,39.93,39.95,39.84,39.84,7600.0,30.1022,30.1172,30.0343,30.0343,7600.0
2008-02-20 12:20:00,39.86,40.0,39.86,39.91,10800.0,30.0494,30.1549,30.0494,30.0871,10800.0
2008-02-20 12:25:00,39.92,39.95,39.9,39.91,9700.0,30.0946,30.1172,30.0795,30.0871,9700.0
2008-02-20 12:30:00,39.91,39.98,39.9,39.91,3600.0,30.0871,30.1398,30.0795,30.0871,3600.0
2008-02-20 12:35:00,39.89,39.89,39.78,39.82,18100.0,30.072,30.072,29.9891,30.0192,18100.0
2008-02-20 12:40:00,39.82,39.83,39.75,39.81,4900.0,30.0192,30.0268,29.9665,30.0117,4900.0
2008-02-20 12:45:00,39.81,39.84,39.81,39.84,3300.0,30.0117,30.0343,30.0117,30.0343,3300.0
2008-02-20 12:50:00,39.83,39.85,39.78,39.8,5800.0,30.0268,30.0418,29.9891,30.0041,5800.0
2008-02-20 12:55:00,39.81,39.82,39.78,39.79,1600.0,30.0117,30.0192,29.9891,29.9966,1600.0
2008-02-20 13:00:00,39.78,39.9,39.78,39.9,12100.0,29.9891,30.0795,29.9891,30.0795,12100.0
2008-02-20 13:05:00,39.91,40.0,39.91,39.98,7500.0,30.0871,30.1549,30.0871,30.1398,7500.0
2008-02-20 13:10:00,39.98,40.06,39.96,39.98,18100.0,30.1398,30.2002,30.1248,30.1398,18100.0
2008-02-20 13:15:00,39.97,40.0,39.95,39.99,5700.0,30.1323,30.1549,30.1172,30.1474,5700.0
2008-02-20 13:20:00,39.99,40.03,39.93,39.93,35900.0,30.1474,30.1775,30.1022,30.1022,35900.0
2008-02-20 13:25:00,39.95,39.97,39.89,39.94,11900.0,30.1172,30.1323,30.072,30.1097,11900.0
2008-02-20 13:30:00,39.96,39.96,39.77,39.81,14500.0,30.1248,30.1248,29.9815,30.0117,14500.0
2008-02-20 13:35:00,39.83,39.91,39.8,39.9,8700.0,30.0268,30.0871,30.0041,30.0795,8700.0
2008-02-20 13:40:00,39.92,40.0,39.91,39.93,11200.0,30.0946,30.1549,30.0871,30.1022,11200.0
2008-02-20 13:45:00,39.9,39.93,39.87,39.87,4400.0,30.0795,30.1022,30.0569,30.0569,4400.0
2008-02-20 13:50:00,39.86,40.0,39.86,39.99,8500.0,30.0494,30.1549,30.0494,30.1474,8500.0
2008-02-20 13:55:00,39.98,40.0,39.89,39.89,17800.0,30.1398,30.1549,30.072,30.072,17800.0
2008-02-20 14:00:00,39.89,40.0,39.8,39.85,26700.0,30.072,30.1549,30.0041,30.0418,26700.0
2008-02-20 14:05:00,39.85,39.95,39.85,39.92,14100.0,30.0418,30.1172,30.0418,30.0946,14100.0
2008-02-20 14:10:00,39.92,39.96,39.89,39.94,9300.0,30.0946,30.1248,30.072,30.1097,9300.0
2008-02-20 14:15:00,39.92,39.97,39.82,39.86,9900.0,30.0946,30.1323,30.0192,30.0494,9900.0
2008-02-20 14:20:00,39.84,39.87,39.78,39.85,12800.0,30.0343,30.0569,29.9891,30.0418,12800.0
2008-02-20 14:25:00,39.83,39.92,39.83,39.84,9600.0,30.0268,30.0946,30.0268,30.0343,9600.0
2008-02-20 14:30:00,39.88,39.93,39.84,39.88,14800.0,30.0645,30.1022,30.0343,30.0645,14800.0
2008-02-20 14:35:00,39.88,39.99,39.84,39.97,12900.0,30.0645,30.1474,30.0343,30.1323,12900.0
2008-02-20 14:40:00,39.96,39.99,39.93,39.94,7900.0,30.1248,30.1474,30.1022,30.1097,7900.0
2008-02-20 14:45:00,39.95,40.06,39.94,40.06,26400.0,30.1172,30.2002,30.1097,30.2002,26400.0
2008-02-20 14:50:00,40.06,40.15,40.02,40.07,31100.0,30.2002,30.268,30.17,30.2077,31100.0
2008-02-20 14:55:00,40.08,40.16,40.08,40.12,20800.0,30.2152,30.2755,30.2152,30.2454,20800.0
2008-02-20 15:00:00,40.13,40.13,40.01,40.02,16600.0,30.2529,30.2529,30.1625,30.17,16600.0
2008-02-20 15:05:00,40.03,40.11,40.03,40.08,20300.0,30.1775,30.2378,30.1775,30.2152,20300.0
2008-02-20 15:10:00,40.07,40.11,40.04,40.04,23700.0,30.2077,30.2378,30.1851,30.1851,23700.0
2008-02-20 15:15:00,40.04,40.05,39.9,39.91,8600.0,30.1851,30.1926,30.0795,30.0871,8600.0
2008-02-20 15:20:00,39.9,39.96,39.83,39.84,16300.0,30.0795,30.1248,30.0268,30.0343,16300.0
2008-02-20 15:25:00,39.84,39.9,39.81,39.82,18300.0,30.0343,30.0795,30.0117,30.0192,18300.0
2008-02-20 15:30:00,39.82,39.86,39.81,39.81,19600.0,30.0192,30.0494,30.0117,30.0117,19600.0
2008-02-20 15:35:00,39.82,39.82,39.76,39.8,23900.0,30.0192,30.0192,29.974,30.0041,23900.0
2008-02-20 15:40:00,39.79,39.94,39.67,39.71,140700.0,29.9966,30.1097,29.9061,29.9363,140700.0
2008-02-20 15:45:00,39.7,39.79,39.64,39.76,37000.0,29.9288,29.9966,29.8835,29.974,37000.0
2008-02-20 15:50:00,39.77,39.93,39.76,39.93,38500.0,29.9815,30.1022,29.974,30.1022,38500.0
2008-02-20 15:55:00,39.93,40.0,39.87,39.97,56600.0,30.1022,30.1549,30.0569,30.1323,56600.0
2008-02-21 09:30:00,40.26,40.26,39.92,40.03,13300.0,30.3509,30.3509,30.0946,30.1775,13300.0
2008-02-21 09:35:00,40.0,40.0,39.8,39.93,11100.0,30.1549,30.1549,30.0041,30.1022,11100.0
2008-02-21 09:40:00,39.93,39.95,39.8,39.9,19800.0,30.1022,30.1172,30.0041,30.0795,19800.0
2008-02-21 09:45:00,39.89,40.2,39.89,40.04,30200.0,30.072,30.3057,30.072,30.1851,30200.0
2008-02-21 09:50:00,40.03,40.08,39.98,40.05,17100.0,30.1775,30.2152,30.1398,30.1926,17100.0
2008-02-21 09:55:00,40.06,40.07,40.02,40.05,16600.0,30.2002,30.2077,30.17,30.1926,16600.0
2008-02-21 10:00:00,40.05,40.15,40.0,40.11,85200.0,30.1926,30.268,30.1549,30.2378,85200.0
2008-02-21 10:05:00,40.12,40.12,40.0,40.1,63800.0,30.2454,30.2454,30.1549,30.2303,63800.0
2008-02-21 10:10:00,40.1,40.26,40.09,40.22,43400.0,30.2303,30.3509,30.2228,30.3208,43400.0
2008-02-21 10:15:00,40.22,40.28,40.22,40.23,36200.0,30.3208,30.366,30.3208,30.3283,36200.0
2008-02-21 10:20:00,40.23,40.4,40.21,40.4,75600.0,30.3283,30.4565,30.3132,30.4565,75600.0
2008-02-21 10:25:00,40.39,40.5,40.28,40.28,42600.0,30.4489,30.5319,30.366,30.366,42600.0
2008-02-21 10:30:00,40.3,40.34,40.25,40.32,48000.0,30.3811,30.4112,30.3434,30.3962,48000.0
2008-02-21 10:35:00,40.32,40.38,40.21,40.23,55000.0,30.3962,30.4414,30.3132,30.3283,55000.0
2008-02-21 10:40:00,40.23,40.23,40.11,40.14,18100.0,30.3283,30.3283,30.2378,30.2605,18100.0
2008-02-21 10:45:00,40.14,40.25,40.14,40.23,15400.0,30.2605,30.3434,30.2605,30.3283,15400.0
2008-02-21 10:50:00,40.23,40.24,40.06,40.06,19300.0,30.3283,30.3359,30.2002,30.2002,19300.0
2008-02-21 10:55:00,40.05,40.15,40.01,40.14,21600.0,30.1926,30.268,30.1625,30.2605,21600.0
2008-02-21 11:00:00,40.15,40.27,40.13,40.26,41700.0,30.268,30.3585,30.2529,30.3509,41700.0
2008-02-21 11:05:00,40.24,40.25,40.21,40.24,30900.0,30.3359,30.3434,30.3132,30.3359,30900.0
2008-02-21 11:10:00,40.24,40.26,40.17,40.19,21300.0,30.3359,30.3509,30.2831,30.2982,21300.0
2008-02-21 11:15:00,40.19,40.25,40.19,40.2,21100.0,30.2982,30.3434,30.2982,30.3057,21100.0
2008-02-21 11:20:00,40.2,40.25,40.11,40.23,49300.0,30.3057,30.3434,30.2378,30.3283,49300.0
2008-02-21 11:25:00,40.23,40.26,40.2,40.24,19400.0,30.3283,30.3509,30.3057,30.3359,19400.0
2008-02-21 11:30:00,40.22,40.28,40.22,40.24,28300.0,30.3208,30.366,30.3208,30.3359,28300.0
2008-02-21 11:35:00,40.24,40.27,40.22,40.23,27100.0,30.3359,30.3585,30.3208,30.3283,27100.0
2008-02-21 11:40:00,40.23,40.28,40.23,40.25,5900.0,30.3283,30.366,30.3283,30.3434,5900.0
2008-02-21 11:45:00,40.26,40.31,40.26,40.31,8500.0,30.3509,30.3886,30.3509,30.3886,8500.0
2008-02-21 11:50:00,40.31,40.39,40.29,40.37,11900.0,30.3886,30.4489,30.3735,30.4339,11900.0
2008-02-21 11:55:00,40.38,40.5,40.37,40.48,74800.0,30.4414,30.5319,30.4339,30.5168,74800.0
2008-02-21 12:00:00,40.48,40.51,40.46,40.46,24800.0,30.5168,30.5394,30.5017,30.5017,24800.0
2008-02-21 12:05:00,40.46,40.46,40.34,40.34,11200.0,30.5017,30.5017,30.4112,30.4112,11200.0
2008-02-21 12:10:00,40.35,40.36,40.32,40.35,11300.0,30.4188,30.4263,30.3962,30.4188,11300.0
2008-02-21 12:15:00,40.35,40.37,40.32,40.37,14200.0,30.4188,30.4339,30.3962,30.4339,14200.0
2008-02-21 12:20:00,40.35,40.36,40.35,40.36,12400.0,30.4188,30.4263,30.4188,30.4263,12400.0
2008-02-21 12:25:00,40.36,40.38,40.36,40.37,6700.0,30.4263,30.4414,30.4263,30.4339,6700.0
2008-02-21 12:30:00,40.36,40.43,40.35,40.42,10900.0,30.4263,30.4791,30.4188,30.4716,10900.0
2008-02-21 12:35:00,40.43,40.46,40.43,40.43,14600.0,30.4791,30.5017,30.4791,30.4791,14600.0
2008-02-21 12:40:00,40.42,40.43,40.35,40.37,12200.0,30.4716,30.4791,30.4188,30.4339,12200.0
2008-02-21 12:45:00,40.36,40.37,40.34,40.35,10500.0,30.4263,30.4339,30.4112,30.4188,10500.0
2008-02-21 12:50:00,40.33,40.37,40.25,40.28,10300.0,30.4037,30.4339,30.3434,30.366,10300.0
2008-02-21 12:55:00,40.25,40.27,40.24,40.25,3200.0,30.3434,30.3585,30.3359,30.3434,3200.0
2008-02-21 13:00:00,40.26,40.35,40.21,40.23,32300.0,30.3509,30.4188,30.3132,30.3283,32300.0
2008-02-21 13:05:00,40.21,40.23,40.15,40.2,7600.0,30.3132,30.3283,30.268,30.3057,7600.0
2008-02-21 13:10:00,40.18,40.18,40.08,40.15,14500.0,30.2906,30.2906,30.2152,30.268,14500.0
2008-02-21 13:15:00,40.14,40.16,40.1,40.16,10000.0,30.2605,30.2755,30.2303,30.2755,10000.0
2008-02-21 13:20:00,40.13,40.15,40.05,40.07,10500.0,30.2529,30.268,30.1926,30.2077,10500.0
2008-02-21 13:25:00,40.08,40.12,40.05,40.12,5500.0,30.2152,30.2454,30.1926,30.2454,5500.0
2008-02-21 13:30:00,40.1,40.11,40.04,40.06,8000.0,30.2303,30.2378,30.1851,30.2002,8000.0
2008-02-21 13:35:00,40.07,40.07,40.01,40.01,13400.0,30.2077,30.2077,30.1625,30.1625,13400.0
2008-02-21 13:40:00,40.01,40.03,39.96,40.0,10400.0,30.1625,30.1775,30.1248,30.1549,10400.0
2008-02-21 13:45:00,40.25,40.25,39.94,40.04,130600.0,30.3434,30.3434,30.1097,30.1851,130600.0
2008-02-21 13:50:00,40.05,40.1,39.96,40.0,61200.0,30.1926,30.2303,30.1248,30.1549,61200.0
2008-02-21 13:55:00,40.01,40.01,39.99,39.99,25400.0,30.1625,30.1625,30.1474,30.1474,25400.0
2008-02-21 14:00:00,39.97,40.02,39.97,40.02,7300.0,30.1323,30.17,30.1323,30.17,7300.0
2008-02-21 14:05:00,40.01,40.09,40.0,40.06,20000.0,30.1625,30.2228,30.1549,30.2002,20000.0
2008-02-21 14:10:00,40.06,40.08,39.99,40.0,16800.0,30.2002,30.2152,30.1474,30.1549,16800.0
2008-02-21 14:15:00,39.99,40.01,39.97,39.98,13400.0,30.1474,30.1625,30.1323,30.1398,13400.0
2008-02-21 14:20:00,39.98,40.05,39.98,40.03,14800.0,30.1398,30.1926,30.1398,30.1775,14800.0
2008-02-21 14:25:00,40.04,40.11,40.03,40.1,44200.0,30.1851,30.2378,30.1775,30.2303,44200.0
2008-02-21 14:30:00,40.1,40.12,40.07,40.1,50800.0,30.2303,30.2454,30.2077,30.2303,50800.0
2008-02-21 14:35:00,40.11,40.15,40.1,40.1,4800.0,30.2378,30.268,30.2303,30.2303,4800.0
2008-02-21 14:40:00,40.08,40.08,40.03,40.03,25700.0,30.2152,30.2152,30.1775,30.1775,25700.0
2008-02-21 14:45:00,40.03,40.03,39.9,39.94,12500.0,30.1775,30.1775,30.0795,30.1097,12500.0
2008-02-21 14:50:00,39.96,39.97,39.94,39.94,14600.0,30.1248,30.1323,30.1097,30.1097,14600.0
2008-02-21 14:55:00,39.94,39.98,39.88,39.89,13400.0,30.1097,30.1398,30.0645,30.072,13400.0
2008-02-21 15:00:00,39.88,39.89,39.76,39.76,12600.0,30.0645,30.072,29.974,29.974,12600.0
2008-02-21 15:05:00,39.77,39.79,39.72,39.79,19100.0,29.9815,29.9966,29.9438,29.9966,19100.0
2008-02-21 15:10:00,39.77,40.08,39.74,39.84,29500.0,29.9815,30.2152,29.9589,30.0343,29500.0
2008-02-21 15:15:00,39.83,39.83,39.77,39.78,9100.0,30.0268,30.0268,29.9815,29.9891,9100.0
2008-02-21 15:20:00,39.77,39.85,39.74,39.82,13200.0,29.9815,30.0418,29.9589,30.0192,13200.0
2008-02-21 15:25:00,39.82,39.83,39.74,39.75,14400.0,30.0192,30.0268,29.9589,29.9665,14400.0
2008-02-21 15:30:00,39.76,39.86,39.76,39.81,10500.0,29.974,30.0494,29.974,30.0117,10500.0
2008-02-21 15:35:00,39.82,39.83,39.68,39.74,30300.0,30.0192,30.0268,29.9137,29.9589,30300.0
2008-02-21 15:40:00,39.74,39.78,39.67,39.74,71600.0,29.9589,29.9891,29.9061,29.9589,71600.0
2008-02-21 15:45:00,39.72,39.75,39.64,39.65,13600.0,29.9438,29.9665,29.8835,29.8911,13600.0
2008-02-21 15:50:00,39.65,39.65,39.58,39.6,25500.0,29.8911,29.8911,29.8383,29.8534,25500.0
2008-02-21 15:55:00,39.61,39.7,39.47,39.5,114400.0,29.8609,29.9288,29.7554,29.778,114400.0
2008-02-22 09:30:00,39.62,39.79,39.62,39.79,23700.0,29.8685,29.9966,29.8685,29.9966,23700.0
2008-02-22 09:35:00,39.81,40.08,39.79,39.83,26200.0,30.0117,30.2152,29.9966,30.0268,26200.0
2008-02-22 09:40:00,39.82,39.93,39.7,39.71,11200.0,30.0192,30.1022,29.9288,29.9363,11200.0
2008-02-22 09:45:00,39.69,39.8,39.67,39.73,6000.0,29.9212,30.0041,29.9061,29.9514,6000.0
2008-02-22 09:50:00,39.7,39.77,39.68,39.7,7000.0,29.9288,29.9815,29.9137,29.9288,7000.0
2008-02-22 09:55:00,39.68,39.73,39.65,39.73,13100.0,29.9137,29.9514,29.8911,29.9514,13100.0
2008-02-22 10:00:00,39.7,39.72,39.65,39.71,25000.0,29.9288,29.9438,29.8911,29.9363,25000.0
2008-02-22 10:05:00,39.69,39.7,39.49,39.49,6600.0,29.9212,29.9288,29.7704,29.7704,6600.0
2008-02-22 10:10:00,39.49,39.49,39.36,39.39,14300.0,29.7704,29.7704,29.6724,29.6951,14300.0
2008-02-22 10:15:00,39.39,39.4,39.33,39.4,21500.0,29.6951,29.7026,29.6498,29.7026,21500.0
2008-02-22 10:20:00,39.39,39.39,39.24,39.26,13400.0,29.6951,29.6951,29.582,29.5971,13400.0
2008-02-22 10:25:00,39.26,39.38,39.26,39.31,8800.0,29.5971,29.6875,29.5971,29.6348,8800.0
2008-02-22 10:30:00,39.31,39.33,39.23,39.25,30500.0,29.6348,29.6498,29.5744,29.5895,30500.0
2008-02-22 10:35:00,39.25,39.27,39.23,39.25,15800.0,29.5895,29.6046,29.5744,29.5895,15800.0
2008-02-22 10:40:00,39.26,39.39,39.24,39.39,14200.0,29.5971,29.6951,29.582,29.6951,14200.0
2008-02-22 10:45:00,39.39,39.4,39.34,39.35,9900.0,29.6951,29.7026,29.6574,29.6649,9900.0
2008-02-22 10:50:00,39.34,39.47,39.33,39.44,46900.0,29.6574,29.7554,29.6498,29.7328,46900.0
2008-02-22 10:55:00,39.42,39.43,39.35,39.37,9500.0,29.7177,29.7252,29.6649,29.68,9500.0
2008-02-22 11:00:00,39.37,39.48,39.37,39.47,8400.0,29.68,29.7629,29.68,29.7554,8400.0
2008-02-22 11:05:00,39.45,39.54,39.45,39.52,11300.0,29.7403,29.8081,29.7403,29.7931,11300.0
2008-02-22 11:10:00,39.51,39.57,39.51,39.57,13000.0,29.7855,29.8308,29.7855,29.8308,13000.0
2008-02-22 11:15:00,39.57,39.71,39.57,39.65,7300.0,29.8308,29.9363,29.8308,29.8911,7300.0
2008-02-22 11:20:00,39.65,39.66,39.54,39.62,15300.0,29.8911,29.8986,29.8081,29.8685,15300.0
2008-02-22 11:25:00,39.67,39.67,39.52,39.52,3300.0,29.9061,29.9061,29.7931,29.7931,3300.0
2008-02-22 11:30:00,39.53,39.57,39.5,39.54,14100.0,29.8006,29.8308,29.778,29.8081,14100.0
2008-02-22 11:35:00,39.54,39.64,39.54,39.64,2400.0,29.8081,29.8835,29.8081,29.8835,2400.0
2008-02-22 11:40:00,39.64,39.64,39.52,39.52,4800.0,29.8835,29.8835,29.7931,29.7931,4800.0
2008-02-22 11:45:00,39.51,39.56,39.51,39.54,4400.0,29.7855,29.8232,29.7855,29.8081,4400.0
2008-02-22 11:50:00,39.56,39.58,39.54,39.58,1800.0,29.8232,29.8383,29.8081,29.8383,1800.0
2008-02-22 11:55:00,39.57,39.57,39.54,39.54,3500.0,29.8308,29.8308,29.8081,29.8081,3500.0
2008-02-22 12:00:00,39.54,39.54,39.52,39.52,3500.0,29.8081,29.8081,29.7931,29.7931,3500.0
2008-02-22 12:05:00,39.54,39.6,39.51,39.58,19700.0,29.8081,29.8534,29.7855,29.8383,19700.0
2008-02-22 12:10:00,39.57,39.59,39.47,39.5,26100.0,29.8308,29.8458,29.7554,29.778,26100.0
2008-02-22 12:15:00,39.5,39.5,39.45,39.47,15600.0,29.778,29.778,29.7403,29.7554,15600.0
2008-02-22 12:20:00,39.46,39.51,39.46,39.5,15200.0,29.7478,29.7855,29.7478,29.778,15200.0
2008-02-22 12:25:00,39.48,39.51,39.45,39.5,6000.0,29.7629,29.7855,29.7403,29.778,6000.0
2008-02-22 12:30:00,39.5,39.56,39.47,39.51,19700.0,29.778,29.8232,29.7554,29.7855,19700.0
2008-02-22 12:35:00,39.53,39.66,39.53,39.55,3600.0,29.8006,29.8986,29.8006,29.8157,3600.0
2008-02-22 12:40:00,39.55,39.59,39.5,39.59,3600.0,29.8157,29.8458,29.778,29.8458,3600.0
2008-02-22 12:45:00,39.6,39.71,39.57,39.67,17300.0,29.8534,29.9363,29.8308,29.9061,17300.0
2008-02-22 12:50:00,39.7,39.73,39.63,39.67,8200.0,29.9288,29.9514,29.876,29.9061,8200.0
2008-02-22 12:55:00,39.68,39.71,39.67,39.69,8800.0,29.9137,29.9363,29.9061,29.9212,8800.0
2008-02-22 13:00:00,39.7,39.7,39.57,39.6,5400.0,29.9288,29.9288,29.8308,29.8534,5400.0
2008-02-22 13:05:00,39.61,39.62,39.55,39.58,10200.0,29.8609,29.8685,29.8157,29.8383,10200.0
2008-02-22 13:10:00,39.58,39.64,39.55,39.64,11900.0,29.8383,29.8835,29.8157,29.8835,11900.0
2008-02-22 13:15:00,39.64,39.65,39.57,39.58,21700.0,29.8835,29.8911,29.8308,29.8383,21700.0
2008-02-22 13:20:00,39.58,39.6,39.55,39.55,14200.0,29.8383,29.8534,29.8157,29.8157,14200.0
2008-02-22 13:25:00,39.55,39.63,39.52,39.54,42000.0,29.8157,29.876,29.7931,29.8081,42000.0
2008-02-22 13:30:00,39.53,39.57,39.42,39.46,18300.0,29.8006,29.8308,29.7177,29.7478,18300.0
2008-02-22 13:35:00,39.45,39.45,39.39,39.43,9000.0,29.7403,29.7403,29.6951,29.7252,9000.0
2008-02-22 13:40:00,39.41,39.46,39.35,39.42,11000.0,29.7101,29.7478,29.6649,29.7177,11000.0
2008-02-22 13:45:00,39.43,39.5,39.37,39.47,9400.0,29.7252,29.778,29.68,29.7554,9400.0
2008-02-22 13:50:00,39.47,39.51,39.45,39.47,5800.0,29.7554,29.7855,29.7403,29.7554,5800.0
2008-02-22 13:55:00,39.46,39.58,39.46,39.51,8500.0,29.7478,29.8383,29.7478,29.7855,8500.0
2008-02-22 14:00:00,39.5,39.51,39.34,39.34,9600.0,29.778,29.7855,29.6574,29.6574,9600.0
2008-02-22 14:05:00,39.34,39.41,39.32,39.41,7400.0,29.6574,29.7101,29.6423,29.7101,7400.0
2008-02-22 14:10:00,39.39,39.46,39.38,39.45,5800.0,29.6951,29.7478,29.6875,29.7403,5800.0
2008-02-22 14:15:00,39.45,39.62,39.45,39.6,18500.0,29.7403,29.8685,29.7403,29.8534,18500.0
2008-02-22 14:20:00,39.61,39.66,39.56,39.64,12300.0,29.8609,29.8986,29.8232,29.8835,12300.0
2008-02-22 14:25:00,39.63,39.71,39.62,39.69,24600.0,29.876,29.9363,29.8685,29.9212,24600.0
2008-02-22 14:30:00,39.69,39.69,39.63,39.66,15400.0,29.9212,29.9212,29.876,29.8986,15400.0
2008-02-22 14:35:00,39.65,39.75,39.65,39.7,15800.0,29.8911,29.9665,29.8911,29.9288,15800.0
2008-02-22 14:40:00,39.68,39.84,39.67,39.79,19700.0,29.9137,30.0343,29.9061,29.9966,19700.0
2008-02-22 14:45:00,39.79,39.81,39.72,39.79,26100.0,29.9966,30.0117,29.9438,29.9966,26100.0
2008-02-22 14:50:00,39.78,39.78,39.72,39.75,9400.0,29.9891,29.9891,29.9438,29.9665,9400.0
2008-02-22 14:55:00,39.76,39.81,39.71,39.73,18600.0,29.974,30.0117,29.9363,29.9514,18600.0
2008-02-22 15:00:00,39.72,39.78,39.69,39.71,28000.0,29.9438,29.9891,29.9212,29.9363,28000.0
2008-02-22 15:05:00,39.7,39.7,39.64,39.64,25400.0,29.9288,29.9288,29.8835,29.8835,25400.0
2008-02-22 15:10:00,39.63,39.63,39.53,39.53,23600.0,29.876,29.876,29.8006,29.8006,23600.0
2008-02-22 15:15:00,39.53,39.53,39.45,39.49,31900.0,29.8006,29.8006,29.7403,29.7704,31900.0
2008-02-22 15:20:00,39.5,39.56,39.48,39.5,33000.0,29.778,29.8232,29.7629,29.778,33000.0
2008-02-22 15:25:00,39.5,39.57,39.46,39.57,33600.0,29.778,29.8308,29.7478,29.8308,33600.0
2008-02-22 15:30:00,39.57,39.67,39.54,39.64,39200.0,29.8308,29.9061,29.8081,29.8835,39200.0
2008-02-22 15:35:00,39.63,39.74,39.53,39.6,73900.0,29.876,29.9589,29.8006,29.8534,73900.0
2008-02-22 15:40:00,39.58,39.7,39.53,39.59,78500.0,29.8383,29.9288,29.8006,29.8458,78500.0
2008-02-22 15:45:00,39.59,39.85,39.57,39.69,85200.0,29.8458,30.0418,29.8308,29.9212,85200.0
2008-02-22 15:50:00,39.7,39.87,39.65,39.82,51900.0,29.9288,30.0569,29.8911,30.0192,51900.0
2008-02-22 15:55:00,39.82,39.9,39.79,39.79,90100.0,30.0192,30.0795,29.9966,29.9966,90100.0
2008-02-25 09:30:00,39.62,40.04,39.61,39.97,28600.0,29.8685,30.1851,29.8609,30.1323,28600.0
2008-02-25 09:35:00,39.99,39.99,39.8,39.8,8900.0,30.1474,30.1474,30.0041,30.0041,8900.0
2008-02-25 09:40:00,39.81,39.84,39.76,39.83,117500.0,30.0117,30.0343,29.974,30.0268,117500.0
2008-02-25 09:45:00,39.84,39.93,39.83,39.92,19200.0,30.0343,30.1022,30.0268,30.0946,19200.0
2008-02-25 09:50:00,39.96,39.97,39.86,39.9,35600.0,30.1248,30.1323,30.0494,30.0795,35600.0
2008-02-25 09:55:00,39.9,39.99,39.88,39.99,22000.0,30.0795,30.1474,30.0645,30.1474,22000.0
2008-02-25 10:00:00,39.99,40.1,39.86,39.94,36300.0,30.1474,30.2303,30.0494,30.1097,36300.0
2008-02-25 10:05:00,39.94,40.03,39.91,39.97,22000.0,30.1097,30.1775,30.0871,30.1323,22000.0
2008-02-25 10:10:00,39.95,40.05,39.95,39.95,39400.0,30.1172,30.1926,30.1172,30.1172,39400.0
2008-02-25 10:15:00,39.97,40.05,39.96,39.97,9600.0,30.1323,30.1926,30.1248,30.1323,9600.0
2008-02-25 10:20:00,39.98,40.11,39.95,40.09,20300.0,30.1398,30.2378,30.1172,30.2228,20300.0
2008-02-25 10:25:00,40.09,40.2,40.03,40.16,170900.0,30.2228,30.3057,30.1775,30.2755,170900.0
2008-02-25 10:30:00,40.16,40.2,40.09,40.15,93400.0,30.2755,30.3057,30.2228,30.268,93400.0
2008-02-25 10:35:00,40.15,40.17,40.06,40.13,86600.0,30.268,30.2831,30.2002,30.2529,86600.0
2008-02-25 10:40:00,40.14,40.17,40.08,40.1,55100.0,30.2605,30.2831,30.2152,30.2303,55100.0
2008-02-25 10:45:00,40.1,40.11,40.0,40.1,40800.0,30.2303,30.2378,30.1549,30.2303,40800.0
2008-02-25 10:50:00,40.09,40.13,40.02,40.03,32200.0,30.2228,30.2529,30.17,30.1775,32200.0
2008-02-25 10:55:00,40.03,40.14,40.03,40.11,19200.0,30.1775,30.2605,30.1775,30.2378,19200.0
2008-02-25 11:00:00,40.11,40.17,40.1,40.15,21000.0,30.2378,30.2831,30.2303,30.268,21000.0
2008-02-25 11:05:00,40.16,40.16,40.14,40.14,12300.0,30.2755,30.2755,30.2605,30.2605,12300.0
2008-02-25 11:10:00,40.14,40.16,40.13,40.14,23800.0,30.2605,30.2755,30.2529,30.2605,23800.0
2008-02-25 11:15:00,40.15,40.15,40.12,40.15,16500.0,30.268,30.268,30.2454,30.268,16500.0
2008-02-25 11:20:00,40.14,40.18,40.09,40.15,60100.0,30.2605,30.2906,30.2228,30.268,60100.0
2008-02-25 11:25:00,40.17,40.18,40.08,40.14,47500.0,30.2831,30.2906,30.2152,30.2605,47500.0
2008-02-25 11:30:00,40.14,40.22,40.14,40.17,21600.0,30.2605,30.3208,30.2605,30.2831,21600.0
2008-02-25 11:35:00,40.18,40.21,40.11,40.16,49600.0,30.2906,30.3132,30.2378,30.2755,49600.0
2008-02-25 11:40:00,40.16,40.26,40.16,40.19,35600.0,30.2755,30.3509,30.2755,30.2982,35600.0
2008-02-25 11:45:00,40.19,40.23,40.18,40.2,20000.0,30.2982,30.3283,30.2906,30.3057,20000.0
2008-02-25 11:50:00,40.21,40.27,40.2,40.21,11900.0,30.3132,30.3585,30.3057,30.3132,11900.0
2008-02-25 11:55:00,40.21,40.25,40.15,40.19,38300.0,30.3132,30.3434,30.268,30.2982,38300.0
2008-02-25 12:00:00,40.19,40.22,40.17,40.19,27300.0,30.2982,30.3208,30.2831,30.2982,27300.0
2008-02-25 12:05:00,40.19,40.2,40.17,40.2,36300.0,30.2982,30.3057,30.2831,30.3057,36300.0
2008-02-25 12:10:00,40.2,40.22,40.17,40.19,20500.0,30.3057,30.3208,30.2831,30.2982,20500.0
2008-02-25 12:15:00,40.18,40.19,40.17,40.19,12400.0,30.2906,30.2982,30.2831,30.2982,12400.0
2008-02-25 12:20:00,40.19,40.21,40.18,40.2,21300.0,30.2982,30.3132,30.2906,30.3057,21300.0
2008-02-25 12:25:00,40.21,40.22,40.16,40.22,41500.0,30.3132,30.3208,30.2755,30.3208,41500.0
2008-02-25 12:30:00,40.22,40.31,40.22,40.3,15800.0,30.3208,30.3886,30.3208,30.3811,15800.0
2008-02-25 12:35:00,40.3,40.31,40.22,40.29,15200.0,30.3811,30.3886,30.3208,30.3735,15200.0
2008-02-25 12:40:00,40.28,40.34,40.28,40.33,6000.0,30.366,30.4112,30.366,30.4037,6000.0
2008-02-25 12:45:00,40.33,40.35,40.31,40.35,10700.0,30.4037,30.4188,30.3886,30.4188,10700.0
2008-02-25 12:50:00,40.33,40.38,40.32,40.33,25500.0,30.4037,30.4414,30.3962,30.4037,25500.0
2008-02-25 12:55:00,40.33,40.34,40.31,40.33,8900.0,30.4037,30.4112,30.3886,30.4037,8900.0
2008-02-25 13:00:00,40.33,40.33,40.3,40.3,11200.0,30.4037,30.4037,30.3811,30.3811,11200.0
2008-02-25 13:05:00,40.31,40.36,40.29,40.35,240200.0,30.3886,30.4263,30.3735,30.4188,240200.0
2008-02-25 13:10:00,40.33,40.34,40.27,40.34,20100.0,30.4037,30.4112,30.3585,30.4112,20100.0
2008-02-25 13:15:00,40.33,40.38,40.33,40.35,10500.0,30.4037,30.4414,30.4037,30.4188,10500.0
2008-02-25 13:20:00,40.36,40.4,40.35,40.4,7500.0,30.4263,30.4565,30.4188,30.4565,7500.0
2008-02-25 13:25:00,40.4,40.41,40.37,40.37,11800.0,30.4565,30.464,30.4339,30.4339,11800.0
2008-02-25 13:30:00,40.37,40.4,40.34,40.34,17100.0,30.4339,30.4565,30.4112,30.4112,17100.0
2008-02-25 13:35:00,40.33,40.37,40.31,40.35,91200.0,30.4037,30.4339,30.3886,30.4188,91200.0
2008-02-25 13:40:00,40.35,40.45,40.34,40.45,19300.0,30.4188,30.4942,30.4112,30.4942,19300.0
2008-02-25 13:45:00,40.45,40.49,40.37,40.4,19700.0,30.4942,30.5243,30.4339,30.4565,19700.0
2008-02-25 13:50:00,40.4,40.46,40.35,40.44,25600.0,30.4565,30.5017,30.4188,30.4866,25600.0
2008-02-25 13:55:00,40.46,40.47,40.37,40.38,9400.0,30.5017,30.5092,30.4339,30.4414,9400.0
2008-02-25 14:00:00,40.37,40.39,40.35,40.38,192000.0,30.4339,30.4489,30.4188,30.4414,192000.0
2008-02-25 14:05:00,40.38,40.41,40.35,40.37,15000.0,30.4414,30.464,30.4188,30.4339,15000.0
2008-02-25 14:10:00,40.39,40.42,40.37,40.42,13600.0,30.4489,30.4716,30.4339,30.4716,13600.0
2008-02-25 14:15:00,40.41,40.41,40.37,40.38,15200.0,30.464,30.464,30.4339,30.4414,15200.0
2008-02-25 14:20:00,40.4,40.46,40.37,40.43,21600.0,30.4565,30.5017,30.4339,30.4791,21600.0
2008-02-25 14:25:00,40.43,40.65,40.42,40.59,51300.0,30.4791,30.6449,30.4716,30.5997,51300.0
2008-02-25 14:30:00,40.59,40.65,40.53,40.6,33000.0,30.5997,30.6449,30.5545,30.6072,33000.0
2008-02-25 14:35:00,40.6,40.6,40.5,40.52,22300.0,30.6072,30.6072,30.5319,30.5469,22300.0
2008-02-25 14:40:00,40.53,40.59,40.42,40.42,18500.0,30.5545,30.5997,30.4716,30.4716,18500.0
2008-02-25 14:45:00,40.36,40.45,40.35,40.38,33100.0,30.4263,30.4942,30.4188,30.4414,33100.0
2008-02-25 14:50:00,40.37,40.51,40.35,40.47,24100.0,30.4339,30.5394,30.4188,30.5092,24100.0
2008-02-25 14:55:00,40.46,40.52,40.37,40.52,22600.0,30.5017,30.5469,30.4339,30.5469,22600.0
2008-02-25 15:00:00,40.51,40.55,40.45,40.48,20900.0,30.5394,30.5696,30.4942,30.5168,20900.0
2008-02-25 15:05:00,40.5,40.54,40.44,40.47,18200.0,30.5319,30.562,30.4866,30.5092,18200.0
2008-02-25 15:10:00,40.47,40.5,40.4,40.47,24800.0,30.5092,30.5319,30.4565,30.5092,24800.0
2008-02-25 15:15:00,40.47,40.6,40.46,40.59,24500.0,30.5092,30.6072,30.5017,30.5997,24500.0
2008-02-25 15:20:00,40.59,40.65,40.52,40.53,37500.0,30.5997,30.6449,30.5469,30.5545,37500.0
2008-02-25 15:25:00,40.53,40.79,40.53,40.79,36300.0,30.5545,30.7505,30.5545,30.7505,36300.0
2008-02-25 15:30:00,40.79,40.81,40.64,40.64,53500.0,30.7505,30.7656,30.6374,30.6374,53500.0
2008-02-25 15:35:00,40.64,40.79,40.6,40.75,68800.0,30.6374,30.7505,30.6072,30.7203,68800.0
2008-02-25 15:40:00,40.75,40.99,40.75,40.92,77400.0,30.7203,30.9013,30.7203,30.8485,77400.0
2008-02-25 15:45:00,40.92,40.92,40.78,40.78,70400.0,30.8485,30.8485,30.7429,30.7429,70400.0
2008-02-25 15:50:00,40.79,40.83,40.76,40.76,65800.0,30.7505,30.7806,30.7279,30.7279,65800.0
2008-02-25 15:55:00,40.76,40.77,40.62,40.7,49300.0,30.7279,30.7354,30.6223,30.6826,49300.0
2008-02-26 09:30:00,40.39,40.87,40.39,40.81,30800.0,30.4489,30.8108,30.4489,30.7656,30800.0
2008-02-26 09:35:00,40.82,40.94,40.82,40.93,30300.0,30.7731,30.8636,30.7731,30.856,30300.0
2008-02-26 09:40:00,40.94,40.98,40.93,40.98,51400.0,30.8636,30.8937,30.856,30.8937,51400.0
2008-02-26 09:45:00,40.98,41.03,40.98,41.01,31200.0,30.8937,30.9314,30.8937,30.9163,31200.0
2008-02-26 09:50:00,41.0,41.05,41.0,41.05,52400.0,30.9088,30.9465,30.9088,30.9465,52400.0
2008-02-26 09:55:00,41.05,41.25,41.02,41.22,91100.0,30.9465,31.0973,30.9239,31.0746,91100.0
2008-02-26 10:00:00,41.2,41.2,41.0,41.01,32100.0,31.0596,31.0596,30.9088,30.9163,32100.0
2008-02-26 10:05:00,41.03,41.04,40.93,40.99,62600.0,30.9314,30.939,30.856,30.9013,62600.0
2008-02-26 10:10:00,41.01,41.09,40.98,41.0,52100.0,30.9163,30.9766,30.8937,30.9088,52100.0
2008-02-26 10:15:00,41.01,41.06,40.99,41.02,115400.0,30.9163,30.954,30.9013,30.9239,115400.0
2008-02-26 10:20:00,40.99,41.03,40.94,41.01,19800.0,30.9013,30.9314,30.8636,30.9163,19800.0
2008-02-26 10:25:00,41.01,41.23,40.95,41.17,18600.0,30.9163,31.0822,30.8711,31.037,18600.0
2008-02-26 10:30:00,41.18,41.22,41.15,41.22,11800.0,31.0445,31.0746,31.0219,31.0746,11800.0
2008-02-26 10:35:00,41.21,41.22,41.07,41.07,9800.0,31.0671,31.0746,30.9616,30.9616,9800.0
2008-02-26 10:40:00,41.09,41.1,40.88,41.08,31700.0,30.9766,30.9842,30.8183,30.9691,31700.0
2008-02-26 10:45:00,41.08,41.16,41.06,41.16,6800.0,30.9691,31.0294,30.954,31.0294,6800.0
2008-02-26 10:50:00,41.15,41.29,41.13,41.27,21700.0,31.0219,31.1274,31.0068,31.1123,21700.0
2008-02-26 10:55:00,41.27,41.27,41.16,41.16,11400.0,31.1123,31.1123,31.0294,31.0294,11400.0
2008-02-26 11:00:00,41.16,41.48,41.15,41.48,29500.0,31.0294,31.2707,31.0219,31.2707,29500.0
2008-02-26 11:05:00,41.49,41.5,41.41,41.41,33300.0,31.2782,31.2857,31.2179,31.2179,33300.0
2008-02-26 11:10:00,41.42,41.55,41.4,41.53,44900.0,31.2254,31.3234,31.2103,31.3083,44900.0
2008-02-26 11:15:00,41.53,41.56,41.47,41.47,12300.0,31.3083,31.331,31.2631,31.2631,12300.0
2008-02-26 11:20:00,41.47,41.56,41.47,41.5,43800.0,31.2631,31.331,31.2631,31.2857,43800.0
2008-02-26 11:25:00,41.5,41.52,41.48,41.5,9100.0,31.2857,31.3008,31.2707,31.2857,9100.0
2008-02-26 11:30:00,41.5,41.53,41.49,41.53,22800.0,31.2857,31.3083,31.2782,31.3083,22800.0
2008-02-26 11:35:00,41.51,41.52,41.48,41.49,59600.0,31.2933,31.3008,31.2707,31.2782,59600.0
2008-02-26 11:40:00,41.5,41.51,41.43,41.46,21300.0,31.2857,31.2933,31.233,31.2556,21300.0
2008-02-26 11:45:00,41.46,41.5,41.46,41.5,11400.0,31.2556,31.2857,31.2556,31.2857,11400.0
2008-02-26 11:50:00,41.49,41.5,41.42,41.44,12600.0,31.2782,31.2857,31.2254,31.2405,12600.0
2008-02-26 11:55:00,41.45,41.46,41.43,41.45,7400.0,31.248,31.2556,31.233,31.248,7400.0
2008-02-26 12:00:00,41.46,41.5,41.44,41.48,11400.0,31.2556,31.2857,31.2405,31.2707,11400.0
2008-02-26 12:05:00,41.49,41.5,41.47,41.47,7700.0,31.2782,31.2857,31.2631,31.2631,7700.0
2008-02-26 12:10:00,41.46,41.46,41.36,41.36,8400.0,31.2556,31.2556,31.1802,31.1802,8400.0
2008-02-26 12:15:00,41.36,41.44,41.35,41.44,23600.0,31.1802,31.2405,31.1727,31.2405,23600.0
2008-02-26 12:20:00,41.41,41.53,41.41,41.43,20400.0,31.2179,31.3083,31.2179,31.233,20400.0
2008-02-26 12:25:00,41.41,41.44,41.4,41.44,20000.0,31.2179,31.2405,31.2103,31.2405,20000.0
2008-02-26 12:30:00,41.44,41.51,41.44,41.5,19500.0,31.2405,31.2933,31.2405,31.2857,19500.0
2008-02-26 12:35:00,41.49,41.5,41.42,41.43,53700.0,31.2782,31.2857,31.2254,31.233,53700.0
2008-02-26 12:40:00,41.45,41.5,41.37,41.43,30600.0,31.248,31.2857,31.1877,31.233,30600.0
2008-02-26 12:45:00,41.43,41.44,41.36,41.4,17400.0,31.233,31.2405,31.1802,31.2103,17400.0
2008-02-26 12:50:00,41.4,41.44,41.36,41.4,11700.0,31.2103,31.2405,31.1802,31.2103,11700.0
2008-02-26 12:55:00,41.39,41.41,41.38,41.4,6500.0,31.2028,31.2179,31.1953,31.2103,6500.0
2008-02-26 13:00:00,41.4,41.42,41.39,41.39,16300.0,31.2103,31.2254,31.2028,31.2028,16300.0
2008-02-26 13:05:00,41.4,41.49,41.39,41.44,20100.0,31.2103,31.2782,31.2028,31.2405,20100.0
2008-02-26 13:10:00,41.42,41.43,41.41,41.41,7600.0,31.2254,31.233,31.2179,31.2179,7600.0
2008-02-26 13:15:00,41.41,41.41,41.38,41.39,5900.0,31.2179,31.2179,31.1953,31.2028,5900.0
2008-02-26 13:20:00,41.39,41.43,41.33,41.33,19300.0,31.2028,31.233,31.1576,31.1576,19300.0
2008-02-26 13:25:00,41.34,41.38,41.33,41.38,7900.0,31.1651,31.1953,31.1576,31.1953,7900.0
2008-02-26 13:30:00,41.37,41.39,41.26,41.26,10900.0,31.1877,31.2028,31.1048,31.1048,10900.0
2008-02-26 13:35:00,41.28,41.28,41.22,41.27,14100.0,31.1199,31.1199,31.0746,31.1123,14100.0
2008-02-26 13:40:00,41.28,41.34,41.28,41.31,10700.0,31.1199,31.1651,31.1199,31.1425,10700.0
2008-02-26 13:45:00,41.31,41.37,41.31,41.36,17000.0,31.1425,31.1877,31.1425,31.1802,17000.0
2008-02-26 13:50:00,41.36,41.38,41.35,41.36,13800.0,31.1802,31.1953,31.1727,31.1802,13800.0
2008-02-26 13:55:00,41.38,41.38,41.21,41.22,11700.0,31.1953,31.1953,31.0671,31.0746,11700.0
2008-02-26 14:00:00,41.23,41.27,41.21,41.27,9400.0,31.0822,31.1123,31.0671,31.1123,9400.0
2008-02-26 14:05:00,41.26,41.29,41.24,41.29,11000.0,31.1048,31.1274,31.0897,31.1274,11000.0
2008-02-26 14:10:00,41.29,41.32,41.2,41.2,10300.0,31.1274,31.15,31.0596,31.0596,10300.0
2008-02-26 14:15:00,41.23,41.23,41.19,41.2,14400.0,31.0822,31.0822,31.052,31.0596,14400.0
2008-02-26 14:20:00,41.2,41.22,41.19,41.22,109200.0,31.0596,31.0746,31.052,31.0746,109200.0
2008-02-26 14:25:00,41.22,41.38,41.22,41.35,10700.0,31.0746,31.1953,31.0746,31.1727,10700.0
2008-02-26 14:30:00,41.35,41.4,41.35,41.4,9700.0,31.1727,31.2103,31.1727,31.2103,9700.0
2008-02-26 14:35:00,41.38,41.38,41.24,41.26,79700.0,31.1953,31.1953,31.0897,31.1048,79700.0
2008-02-26 14:40:00,41.24,41.27,41.2,41.2,16000.0,31.0897,31.1123,31.0596,31.0596,16000.0
2008-02-26 14:45:00,41.21,41.26,41.19,41.26,17000.0,31.0671,31.1048,31.052,31.1048,17000.0
2008-02-26 14:50:00,41.26,41.42,41.25,41.41,26200.0,31.1048,31.2254,31.0973,31.2179,26200.0
2008-02-26 14:55:00,41.42,41.44,41.39,41.41,129600.0,31.2254,31.2405,31.2028,31.2179,129600.0
2008-02-26 15:00:00,41.4,41.43,41.34,41.37,23100.0,31.2103,31.233,31.1651,31.1877,23100.0
2008-02-26 15:05:00,41.37,41.38,41.24,41.25,26600.0,31.1877,31.1953,31.0897,31.0973,26600.0
2008-02-26 15:10:00,41.26,41.26,41.12,41.15,81300.0,31.1048,31.1048,30.9993,31.0219,81300.0
2008-02-26 15:15:00,41.15,41.42,41.12,41.13,72800.0,31.0219,31.2254,30.9993,31.0068,72800.0
2008-02-26 15:20:00,41.14,41.14,41.09,41.11,26300.0,31.0143,31.0143,30.9766,30.9917,26300.0
2008-02-26 15:25:00,41.09,41.14,41.07,41.14,42200.0,30.9766,31.0143,30.9616,31.0143,42200.0
2008-02-26 15:30:00,41.14,41.17,41.02,41.11,58800.0,31.0143,31.037,30.9239,30.9917,58800.0
2008-02-26 15:35:00,41.12,41.19,41.12,41.14,40300.0,30.9993,31.052,30.9993,31.0143,40300.0
2008-02-26 15:40:00,41.15,41.35,41.12,41.34,96700.0,31.0219,31.1727,30.9993,31.1651,96700.0
2008-02-26 15:45:00,41.34,41.48,41.23,41.42,63000.0,31.1651,31.2707,31.0822,31.2254,63000.0
2008-02-26 15:50:00,41.41,41.5,41.37,41.41,124700.0,31.2179,31.2857,31.1877,31.2179,124700.0
2008-02-26 15:55:00,41.41,41.55,41.28,41.29,101100.0,31.2179,31.3234,31.1199,31.1274,101100.0
2008-02-27 09:30:00,41.09,41.38,41.09,41.23,6500.0,30.9766,31.1953,30.9766,31.0822,6500.0
2008-02-27 09:35:00,41.22,41.23,41.06,41.1,10600.0,31.0746,31.0822,30.954,30.9842,10600.0
2008-02-27 09:40:00,41.1,41.15,40.94,41.13,29400.0,30.9842,31.0219,30.8636,31.0068,29400.0
2008-02-27 09:45:00,41.13,41.16,40.99,41.1,23600.0,31.0068,31.0294,30.9013,30.9842,23600.0
2008-02-27 09:50:00,41.09,41.12,41.0,41.0,7300.0,30.9766,30.9993,30.9088,30.9088,7300.0
2008-02-27 09:55:00,41.0,41.24,41.0,41.21,8000.0,30.9088,31.0897,30.9088,31.0671,8000.0
2008-02-27 10:00:00,41.23,41.29,41.13,41.26,17000.0,31.0822,31.1274,31.0068,31.1048,17000.0
2008-02-27 10:05:00,41.25,41.33,41.25,41.31,7900.0,31.0973,31.1576,31.0973,31.1425,7900.0
2008-02-27 10:10:00,41.29,41.31,41.21,41.27,17600.0,31.1274,31.1425,31.0671,31.1123,17600.0
2008-02-27 10:15:00,41.3,41.35,41.28,41.32,8200.0,31.135,31.1727,31.1199,31.15,8200.0
2008-02-27 10:20:00,41.3,41.33,41.18,41.21,35900.0,31.135,31.1576,31.0445,31.0671,35900.0
2008-02-27 10:25:00,41.24,41.26,41.19,41.24,13100.0,31.0897,31.1048,31.052,31.0897,13100.0
2008-02-27 10:30:00,41.24,41.27,41.19,41.27,11600.0,31.0897,31.1123,31.052,31.1123,11600.0
2008-02-27 10:35:00,41.26,41.31,41.23,41.26,12200.0,31.1048,31.1425,31.0822,31.1048,12200.0
2008-02-27 10:40:00,41.27,41.4,41.24,41.38,20100.0,31.1123,31.2103,31.0897,31.1953,20100.0
2008-02-27 10:45:00,41.36,41.66,41.35,41.6,79000.0,31.1802,31.4064,31.1727,31.3611,79000.0
2008-02-27 10:50:00,41.6,41.63,41.43,41.45,158700.0,31.3611,31.3837,31.233,31.248,158700.0
2008-02-27 10:55:00,41.46,41.48,41.34,41.36,3949000.0,31.2556,31.2707,31.1651,31.1802,3949000.0
2008-02-27 11:00:00,41.37,41.39,41.27,41.36,295900.0,31.1877,31.2028,31.1123,31.1802,295900.0
2008-02-27 11:05:00,41.36,41.38,41.26,41.27,66700.0,31.1802,31.1953,31.1048,31.1123,66700.0
2008-02-27 11:10:00,41.27,41.27,41.13,41.16,60900.0,31.1123,31.1123,31.0068,31.0294,60900.0
2008-02-27 11:15:00,41.16,41.21,41.15,41.21,21900.0,31.0294,31.0671,31.0219,31.0671,21900.0
2008-02-27 11:20:00,41.22,41.22,41.2,41.22,12800.0,31.0746,31.0746,31.0596,31.0746,12800.0
2008-02-27 11:25:00,41.2,41.25,41.14,41.15,31000.0,31.0596,31.0973,31.0143,31.0219,31000.0
2008-02-27 11:30:00,41.15,41.15,41.09,41.1,11400.0,31.0219,31.0219,30.9766,30.9842,11400.0
2008-02-27 11:35:00,41.1,41.14,41.06,41.08,19600.0,30.9842,31.0143,30.954,30.9691,19600.0
2008-02-27 11:40:00,41.08,41.18,41.07,41.14,40300.0,30.9691,31.0445,30.9616,31.0143,40300.0
2008-02-27 11:45:00,41.13,41.14,41.1,41.12,16700.0,31.0068,31.0143,30.9842,30.9993,16700.0
2008-02-27 11:50:00,41.12,41.15,41.11,41.11,35700.0,30.9993,31.0219,30.9917,30.9917,35700.0
2008-02-27 11:55:00,41.1,41.15,41.1,41.12,12100.0,30.9842,31.0219,30.9842,30.9993,12100.0
2008-02-27 12:00:00,41.13,41.13,41.09,41.1,24300.0,31.0068,31.0068,30.9766,30.9842,24300.0
2008-02-27 12:05:00,41.1,41.11,41.04,41.1,36700.0,30.9842,30.9917,30.939,30.9842,36700.0
2008-02-27 12:10:00,41.1,41.15,41.01,41.04,32300.0,30.9842,31.0219,30.9163,30.939,32300.0
2008-02-27 12:15:00,41.03,41.05,41.0,41.05,10900.0,30.9314,30.9465,30.9088,30.9465,10900.0
2008-02-27 12:20:00,41.06,41.12,41.06,41.1,18300.0,30.954,30.9993,30.954,30.9842,18300.0
2008-02-27 12:25:00,41.1,41.11,41.05,41.06,5700.0,30.9842,30.9917,30.9465,30.954,5700.0
2008-02-27 12:30:00,41.06,41.12,41.05,41.1,10100.0,30.954,30.9993,30.9465,30.9842,10100.0
2008-02-27 12:35:00,41.1,41.16,41.05,41.05,37000.0,30.9842,31.0294,30.9465,30.9465,37000.0
2008-02-27 12:40:00,41.05,41.06,41.03,41.06,9500.0,30.9465,30.954,30.9314,30.954,9500.0
2008-02-27 12:45:00,41.05,41.13,41.04,41.07,25400.0,30.9465,31.0068,30.939,30.9616,25400.0
2008-02-27 12:50:00,41.07,41.1,41.06,41.08,20200.0,30.9616,30.9842,30.954,30.9691,20200.0
2008-02-27 12:55:00,41.08,41.08,41.04,41.06,5500.0,30.9691,30.9691,30.939,30.954,5500.0
2008-02-27 13:00:00,41.07,41.09,41.06,41.07,6300.0,30.9616,30.9766,30.954,30.9616,6300.0
2008-02-27 13:05:00,41.08,41.08,41.03,41.03,42000.0,30.9691,30.9691,30.9314,30.9314,42000.0
2008-02-27 13:10:00,41.03,41.05,41.0,41.0,10200.0,30.9314,30.9465,30.9088,30.9088,10200.0
2008-02-27 13:15:00,41.02,41.03,40.99,41.0,26000.0,30.9239,30.9314,30.9013,30.9088,26000.0
2008-02-27 13:20:00,41.0,41.0,40.92,40.92,45600.0,30.9088,30.9088,30.8485,30.8485,45600.0
2008-02-27 13:25:00,40.91,40.93,40.86,40.91,10500.0,30.8409,30.856,30.8033,30.8409,10500.0
2008-02-27 13:30:00,40.91,40.92,40.84,40.85,19800.0,30.8409,30.8485,30.7882,30.7957,19800.0
2008-02-27 13:35:00,40.86,40.88,40.79,40.82,16000.0,30.8033,30.8183,30.7505,30.7731,16000.0
2008-02-27 13:40:00,40.81,40.83,40.75,40.75,30500.0,30.7656,30.7806,30.7203,30.7203,30500.0
2008-02-27 13:45:00,40.75,40.81,40.75,40.78,7800.0,30.7203,30.7656,30.7203,30.7429,7800.0
2008-02-27 13:50:00,40.77,40.85,40.75,40.82,13700.0,30.7354,30.7957,30.7203,30.7731,13700.0
2008-02-27 13:55:00,40.82,40.83,40.76,40.76,11700.0,30.7731,30.7806,30.7279,30.7279,11700.0
2008-02-27 14:00:00,40.77,40.82,40.71,40.74,27000.0,30.7354,30.7731,30.6902,30.7128,27000.0
2008-02-27 14:05:00,40.73,40.74,40.64,40.7,58000.0,30.7053,30.7128,30.6374,30.6826,58000.0
2008-02-27 14:10:00,40.68,40.74,40.66,40.71,22600.0,30.6676,30.7128,30.6525,30.6902,22600.0
2008-02-27 14:15:00,40.7,40.7,40.63,40.63,3800.0,30.6826,30.6826,30.6299,30.6299,3800.0
2008-02-27 14:20:00,40.66,40.66,40.45,40.5,92300.0,30.6525,30.6525,30.4942,30.5319,92300.0
2008-02-27 14:25:00,40.5,40.63,40.46,40.5,35500.0,30.5319,30.6299,30.5017,30.5319,35500.0
2008-02-27 14:30:00,40.51,40.75,40.51,40.75,16700.0,30.5394,30.7203,30.5394,30.7203,16700.0
2008-02-27 14:35:00,40.77,40.77,40.5,40.51,13600.0,30.7354,30.7354,30.5319,30.5394,13600.0
2008-02-27 14:40:00,40.53,40.69,40.53,40.65,17000.0,30.5545,30.6751,30.5545,30.6449,17000.0
2008-02-27 14:45:00,40.66,40.78,40.66,40.77,22800.0,30.6525,30.7429,30.6525,30.7354,22800.0
2008-02-27 14:50:00,40.78,40.9,40.76,40.89,27500.0,30.7429,30.8334,30.7279,30.8259,27500.0
2008-02-27 14:55:00,40.89,40.97,40.84,40.92,31300.0,30.8259,30.8862,30.7882,30.8485,31300.0
2008-02-27 15:00:00,40.91,40.91,40.82,40.83,15900.0,30.8409,30.8409,30.7731,30.7806,15900.0
2008-02-27 15:05:00,40.83,40.83,40.73,40.77,21100.0,30.7806,30.7806,30.7053,30.7354,21100.0
2008-02-27 15:10:00,40.78,40.85,40.76,40.78,17000.0,30.7429,30.7957,30.7279,30.7429,17000.0
2008-02-27 15:15:00,40.76,40.77,40.7,40.77,19600.0,30.7279,30.7354,30.6826,30.7354,19600.0
2008-02-27 15:20:00,40.77,40.79,40.69,40.69,18400.0,30.7354,30.7505,30.6751,30.6751,18400.0
2008-02-27 15:25:00,40.7,40.81,40.67,40.81,27100.0,30.6826,30.7656,30.66,30.7656,27100.0
2008-02-27 15:30:00,40.82,40.83,40.69,40.69,13300.0,30.7731,30.7806,30.6751,30.6751,13300.0
2008-02-27 15:35:00,40.7,40.74,40.7,40.72,10100.0,30.6826,30.7128,30.6826,30.6977,10100.0
2008-02-27 15:40:00,40.71,40.72,40.6,40.64,30000.0,30.6902,30.6977,30.6072,30.6374,30000.0
2008-02-27 15:45:00,40.64,40.72,40.6,40.63,37900.0,30.6374,30.6977,30.6072,30.6299,37900.0
2008-02-27 15:50:00,40.64,40.81,40.63,40.69,54700.0,30.6374,30.7656,30.6299,30.6751,54700.0
2008-02-27 15:55:00,40.69,40.82,40.6,40.72,117600.0,30.6751,30.7731,30.6072,30.6977,117600.0
2008-02-28 09:30:00,41.62,41.62,41.19,41.58,55200.0,31.3762,31.3762,31.052,31.346,55200.0
2008-02-28 09:35:00,41.55,41.96,41.5,41.85,245200.0,31.3234,31.6325,31.2857,31.5496,245200.0
2008-02-28 09:40:00,41.91,42.0,41.68,41.93,174400.0,31.5948,31.6627,31.4214,31.6099,174400.0
2008-02-28 09:45:00,41.91,41.94,41.61,41.7,172000.0,31.5948,31.6174,31.3687,31.4365,172000.0
2008-02-28 09:50:00,41.69,41.81,41.5,41.6,197300.0,31.429,31.5194,31.2857,31.3611,197300.0
2008-02-28 09:55:00,41.58,41.61,41.5,41.54,155400.0,31.346,31.3687,31.2857,31.3159,155400.0
2008-02-28 10:00:00,41.53,41.6,41.48,41.55,299600.0,31.3083,31.3611,31.2707,31.3234,299600.0
2008-02-28 10:05:00,41.55,41.57,41.31,41.33,121700.0,31.3234,31.3385,31.1425,31.1576,121700.0
2008-02-28 10:10:00,41.32,41.34,41.25,41.27,91100.0,31.15,31.1651,31.0973,31.1123,91100.0
2008-02-28 10:15:00,41.27,41.46,41.26,41.33,112600.0,31.1123,31.2556,31.1048,31.1576,112600.0
2008-02-28 10:20:00,41.34,41.35,41.28,41.32,46600.0,31.1651,31.1727,31.1199,31.15,46600.0
2008-02-28 10:25:00,41.33,41.48,41.31,41.4,73800.0,31.1576,31.2707,31.1425,31.2103,73800.0
2008-02-28 10:30:00,41.41,41.42,41.34,41.35,24700.0,31.2179,31.2254,31.1651,31.1727,24700.0
2008-02-28 10:35:00,41.35,41.8,41.34,41.77,80800.0,31.1727,31.5119,31.1651,31.4893,80800.0
2008-02-28 10:40:00,41.78,41.8,41.6,41.61,223000.0,31.4968,31.5119,31.3611,31.3687,223000.0
2008-02-28 10:45:00,41.6,41.62,41.56,41.59,9000.0,31.3611,31.3762,31.331,31.3536,9000.0
2008-02-28 10:50:00,41.59,41.65,41.56,41.63,14200.0,31.3536,31.3988,31.331,31.3837,14200.0
2008-02-28 10:55:00,41.64,41.76,41.64,41.73,22600.0,31.3913,31.4817,31.3913,31.4591,22600.0
2008-02-28 11:00:00,41.7,41.73,41.37,41.39,86500.0,31.4365,31.4591,31.1877,31.2028,86500.0
2008-02-28 11:05:00,41.38,41.48,41.31,41.31,47400.0,31.1953,31.2707,31.1425,31.1425,47400.0
2008-02-28 11:10:00,41.31,41.32,41.22,41.24,33100.0,31.1425,31.15,31.0746,31.0897,33100.0
2008-02-28 11:15:00,41.21,41.32,41.19,41.3,62600.0,31.0671,31.15,31.052,31.135,62600.0
2008-02-28 11:20:00,41.3,41.32,41.2,41.22,38800.0,31.135,31.15,31.0596,31.0746,38800.0
2008-02-28 11:25:00,41.22,41.3,41.18,41.24,34000.0,31.0746,31.135,31.0445,31.0897,34000.0
2008-02-28 11:30:00,41.25,41.33,41.24,41.24,30400.0,31.0973,31.1576,31.0897,31.0897,30400.0
2008-02-28 11:35:00,41.23,41.28,41.2,41.24,24100.0,31.0822,31.1199,31.0596,31.0897,24100.0
2008-02-28 11:40:00,41.23,41.25,41.18,41.22,17500.0,31.0822,31.0973,31.0445,31.0746,17500.0
2008-02-28 11:45:00,41.21,41.26,41.21,41.24,19400.0,31.0671,31.1048,31.0671,31.0897,19400.0
2008-02-28 11:50:00,41.21,41.25,41.2,41.25,11000.0,31.0671,31.0973,31.0596,31.0973,11000.0
2008-02-28 11:55:00,41.25,41.28,41.2,41.2,29500.0,31.0973,31.1199,31.0596,31.0596,29500.0
2008-02-28 12:00:00,41.21,41.22,41.16,41.18,15900.0,31.0671,31.0746,31.0294,31.0445,15900.0
2008-02-28 12:05:00,41.17,41.2,41.17,41.2,35900.0,31.037,31.0596,31.037,31.0596,35900.0
2008-02-28 12:10:00,41.2,41.2,41.15,41.15,27600.0,31.0596,31.0596,31.0219,31.0219,27600.0
2008-02-28 12:15:00,41.15,41.21,41.09,41.17,36100.0,31.0219,31.0671,30.9766,31.037,36100.0
2008-02-28 12:20:00,41.17,41.19,41.14,41.17,12100.0,31.037,31.052,31.0143,31.037,12100.0
2008-02-28 12:25:00,41.18,41.22,41.13,41.14,17100.0,31.0445,31.0746,31.0068,31.0143,17100.0
2008-02-28 12:30:00,41.14,41.2,41.14,41.18,10200.0,31.0143,31.0596,31.0143,31.0445,10200.0
2008-02-28 12:35:00,41.18,41.33,41.18,41.33,76100.0,31.0445,31.1576,31.0445,31.1576,76100.0
2008-02-28 12:40:00,41.33,41.4,41.31,41.38,18200.0,31.1576,31.2103,31.1425,31.1953,18200.0
2008-02-28 12:45:00,41.38,41.4,41.34,41.4,14800.0,31.1953,31.2103,31.1651,31.2103,14800.0
2008-02-28 12:50:00,41.39,41.42,41.38,41.4,15700.0,31.2028,31.2254,31.1953,31.2103,15700.0
2008-02-28 12:55:00,41.39,41.4,41.38,41.38,10900.0,31.2028,31.2103,31.1953,31.1953,10900.0
2008-02-28 13:00:00,41.38,41.39,41.27,41.32,16300.0,31.1953,31.2028,31.1123,31.15,16300.0
2008-02-28 13:05:00,41.32,41.39,41.3,41.39,18200.0,31.15,31.2028,31.135,31.2028,18200.0
2008-02-28 13:10:00,41.39,41.39,41.25,41.25,9400.0,31.2028,31.2028,31.0973,31.0973,9400.0
2008-02-28 13:15:00,41.26,41.27,41.18,41.19,18100.0,31.1048,31.1123,31.0445,31.052,18100.0
2008-02-28 13:20:00,41.21,41.3,41.21,41.3,36400.0,31.0671,31.135,31.0671,31.135,36400.0
2008-02-28 13:25:00,41.29,41.33,41.16,41.16,34600.0,31.1274,31.1576,31.0294,31.0294,34600.0
2008-02-28 13:30:00,41.19,41.23,41.17,41.19,6400.0,31.052,31.0822,31.037,31.052,6400.0
2008-02-28 13:35:00,41.19,41.2,41.11,41.15,19900.0,31.052,31.0596,30.9917,31.0219,19900.0
2008-02-28 13:40:00,41.16,41.23,41.15,41.22,11800.0,31.0294,31.0822,31.0219,31.0746,11800.0
2008-02-28 13:45:00,41.22,41.25,41.21,41.23,30900.0,31.0746,31.0973,31.0671,31.0822,30900.0
2008-02-28 13:50:00,41.23,41.25,41.18,41.25,97500.0,31.0822,31.0973,31.0445,31.0973,97500.0
2008-02-28 13:55:00,41.25,41.26,41.19,41.24,23700.0,31.0973,31.1048,31.052,31.0897,23700.0
2008-02-28 14:00:00,41.25,41.25,41.19,41.25,13400.0,31.0973,31.0973,31.052,31.0973,13400.0
2008-02-28 14:05:00,41.25,41.25,41.2,41.2,11200.0,31.0973,31.0973,31.0596,31.0596,11200.0
2008-02-28 14:10:00,41.21,41.25,41.15,41.22,36800.0,31.0671,31.0973,31.0219,31.0746,36800.0
2008-02-28 14:15:00,41.22,41.25,41.18,41.25,45700.0,31.0746,31.0973,31.0445,31.0973,45700.0
2008-02-28 14:20:00,41.25,41.31,41.22,41.29,47700.0,31.0973,31.1425,31.0746,31.1274,47700.0
2008-02-28 14:25:00,41.3,41.34,41.27,41.29,12600.0,31.135,31.1651,31.1123,31.1274,12600.0
2008-02-28 14:30:00,41.28,41.28,41.25,41.26,18400.0,31.1199,31.1199,31.0973,31.1048,18400.0
2008-02-28 14:35:00,41.25,41.33,41.24,41.33,28000.0,31.0973,31.1576,31.0897,31.1576,28000.0
2008-02-28 14:40:00,41.32,41.35,41.25,41.25,40500.0,31.15,31.1727,31.0973,31.0973,40500.0
2008-02-28 14:45:00,41.25,41.31,41.22,41.25,38800.0,31.0973,31.1425,31.0746,31.0973,38800.0
2008-02-28 14:50:00,41.24,41.35,41.24,41.31,20500.0,31.0897,31.1727,31.0897,31.1425,20500.0
2008-02-28 14:55:00,41.31,41.35,41.29,41.34,8000.0,31.1425,31.1727,31.1274,31.1651,8000.0
2008-02-28 15:00:00,41.34,41.39,41.34,41.38,18500.0,31.1651,31.2028,31.1651,31.1953,18500.0
2008-02-28 15:05:00,41.37,41.38,41.27,41.27,19100.0,31.1877,31.1953,31.1123,31.1123,19100.0
2008-02-28 15:10:00,41.27,41.33,41.27,41.28,14800.0,31.1123,31.1576,31.1123,31.1199,14800.0
2008-02-28 15:15:00,41.27,41.3,41.25,41.28,22200.0,31.1123,31.135,31.0973,31.1199,22200.0
2008-02-28 15:20:00,41.28,41.3,41.24,41.26,28700.0,31.1199,31.135,31.0897,31.1048,28700.0
2008-02-28 15:25:00,41.26,41.27,41.18,41.22,61300.0,31.1048,31.1123,31.0445,31.0746,61300.0
2008-02-28 15:30:00,41.24,41.3,41.24,41.26,46500.0,31.0897,31.135,31.0897,31.1048,46500.0
2008-02-28 15:35:00,41.27,41.28,41.16,41.2,47100.0,31.1123,31.1199,31.0294,31.0596,47100.0
2008-02-28 15:40:00,41.2,41.21,41.16,41.21,34800.0,31.0596,31.0671,31.0294,31.0671,34800.0
2008-02-28 15:45:00,41.21,41.36,41.19,41.34,82700.0,31.0671,31.1802,31.052,31.1651,82700.0
2008-02-28 15:50:00,41.35,41.38,41.29,41.35,142400.0,31.1727,31.1953,31.1274,31.1727,142400.0
2008-02-28 15:55:00,41.36,41.39,41.3,41.34,48800.0,31.1802,31.2028,31.135,31.1651,48800.0
2008-02-29 09:30:00,41.38,41.45,41.18,41.37,35700.0,31.1953,31.248,31.0445,31.1877,35700.0
2008-02-29 09:35:00,41.39,41.44,41.31,41.34,29700.0,31.2028,31.2405,31.1425,31.1651,29700.0
2008-02-29 09:40:00,41.37,41.44,41.24,41.25,62700.0,31.1877,31.2405,31.0897,31.0973,62700.0
2008-02-29 09:45:00,41.24,41.31,41.0,41.13,69200.0,31.0897,31.1425,30.9088,31.0068,69200.0
2008-02-29 09:50:00,41.13,41.19,40.98,41.03,52000.0,31.0068,31.052,30.8937,30.9314,52000.0
2008-02-29 09:55:00,41.04,41.13,40.99,41.0,157700.0,30.939,31.0068,30.9013,30.9088,157700.0
2008-02-29 10:00:00,40.99,41.1,40.98,41.09,193100.0,30.9013,30.9842,30.8937,30.9766,193100.0
2008-02-29 10:05:00,41.09,41.21,41.0,41.15,40200.0,30.9766,31.0671,30.9088,31.0219,40200.0
2008-02-29 10:10:00,41.14,41.15,41.03,41.04,17500.0,31.0143,31.0219,30.9314,30.939,17500.0
2008-02-29 10:15:00,41.04,41.18,41.0,41.12,38000.0,30.939,31.0445,30.9088,30.9993,38000.0
2008-02-29 10:20:00,41.12,41.17,41.04,41.11,15800.0,30.9993,31.037,30.939,30.9917,15800.0
2008-02-29 10:25:00,41.11,41.13,41.03,41.07,19300.0,30.9917,31.0068,30.9314,30.9616,19300.0
2008-02-29 10:30:00,41.09,41.09,41.0,41.04,19000.0,30.9766,30.9766,30.9088,30.939,19000.0
2008-02-29 10:35:00,41.04,41.07,40.92,40.97,46500.0,30.939,30.9616,30.8485,30.8862,46500.0
2008-02-29 10:40:00,40.95,41.04,40.85,40.98,51400.0,30.8711,30.939,30.7957,30.8937,51400.0
2008-02-29 10:45:00,40.98,40.98,40.85,40.89,13400.0,30.8937,30.8937,30.7957,30.8259,13400.0
2008-02-29 10:50:00,40.89,41.04,40.88,41.01,16500.0,30.8259,30.939,30.8183,30.9163,16500.0
2008-02-29 10:55:00,41.02,41.03,40.94,40.99,124400.0,30.9239,30.9314,30.8636,30.9013,124400.0
2008-02-29 11:00:00,41.0,41.01,40.85,40.89,253500.0,30.9088,30.9163,30.7957,30.8259,253500.0
2008-02-29 11:05:00,40.91,41.1,40.88,41.03,189200.0,30.8409,30.9842,30.8183,30.9314,189200.0
2008-02-29 11:10:00,41.02,41.04,40.97,41.02,21300.0,30.9239,30.939,30.8862,30.9239,21300.0
2008-02-29 11:15:00,41.03,41.07,41.0,41.0,10400.0,30.9314,30.9616,30.9088,30.9088,10400.0
2008-02-29 11:20:00,41.0,41.03,40.97,40.98,62500.0,30.9088,30.9314,30.8862,30.8937,62500.0
2008-02-29 11:25:00,40.98,41.0,40.95,40.95,9100.0,30.8937,30.9088,30.8711,30.8711,9100.0
2008-02-29 11:30:00,40.96,40.99,40.96,40.96,5100.0,30.8786,30.9013,30.8786,30.8786,5100.0
2008-02-29 11:35:00,40.96,41.05,40.93,41.05,12400.0,30.8786,30.9465,30.856,30.9465,12400.0
2008-02-29 11:40:00,41.07,41.14,41.06,41.09,14500.0,30.9616,31.0143,30.954,30.9766,14500.0
2008-02-29 11:45:00,41.09,41.09,40.99,41.02,15300.0,30.9766,30.9766,30.9013,30.9239,15300.0
2008-02-29 11:50:00,41.01,41.04,40.96,40.96,112800.0,30.9163,30.939,30.8786,30.8786,112800.0
2008-02-29 11:55:00,40.94,41.0,40.94,41.0,34400.0,30.8636,30.9088,30.8636,30.9088,34400.0
2008-02-29 12:00:00,40.99,41.0,40.99,41.0,41700.0,30.9013,30.9088,30.9013,30.9088,41700.0
2008-02-29 12:05:00,40.99,41.0,40.98,40.99,12400.0,30.9013,30.9088,30.8937,30.9013,12400.0
2008-02-29 12:10:00,40.99,41.04,40.98,41.03,117600.0,30.9013,30.939,30.8937,30.9314,117600.0
2008-02-29 12:15:00,41.04,41.07,41.0,41.03,15800.0,30.939,30.9616,30.9088,30.9314,15800.0
2008-02-29 12:20:00,41.03,41.05,41.03,41.05,10100.0,30.9314,30.9465,30.9314,30.9465,10100.0
2008-02-29 12:25:00,41.06,41.18,41.04,41.05,25700.0,30.954,31.0445,30.939,30.9465,25700.0
2008-02-29 12:30:00,41.03,41.07,40.96,41.07,11400.0,30.9314,30.9616,30.8786,30.9616,11400.0
2008-02-29 12:35:00,41.06,41.06,41.0,41.0,7400.0,30.954,30.954,30.9088,30.9088,7400.0
2008-02-29 12:40:00,41.01,41.01,40.96,40.97,8400.0,30.9163,30.9163,30.8786,30.8862,8400.0
2008-02-29 12:45:00,40.97,41.05,40.97,41.04,9800.0,30.8862,30.9465,30.8862,30.939,9800.0
2008-02-29 12:50:00,41.02,41.03,41.0,41.03,6600.0,30.9239,30.9314,30.9088,30.9314,6600.0
2008-02-29 12:55:00,41.01,41.05,40.97,41.01,16600.0,30.9163,30.9465,30.8862,30.9163,16600.0
2008-02-29 13:00:00,41.0,41.01,40.97,41.0,17100.0,30.9088,30.9163,30.8862,30.9088,17100.0
2008-02-29 13:05:00,41.0,41.01,40.96,41.01,29200.0,30.9088,30.9163,30.8786,30.9163,29200.0
2008-02-29 13:10:00,41.01,41.03,40.95,41.0,17400.0,30.9163,30.9314,30.8711,30.9088,17400.0
2008-02-29 13:15:00,41.0,41.03,40.97,41.02,11200.0,30.9088,30.9314,30.8862,30.9239,11200.0
2008-02-29 13:20:00,41.0,41.04,40.98,41.0,37000.0,30.9088,30.939,30.8937,30.9088,37000.0
2008-02-29 13:25:00,41.0,41.01,40.99,41.0,12200.0,30.9088,30.9163,30.9013,30.9088,12200.0
2008-02-29 13:30:00,40.99,41.0,40.92,40.95,26600.0,30.9013,30.9088,30.8485,30.8711,26600.0
2008-02-29 13:35:00,40.93,40.95,40.91,40.95,20300.0,30.856,30.8711,30.8409,30.8711,20300.0
2008-02-29 13:40:00,40.95,40.95,40.83,40.84,13500.0,30.8711,30.8711,30.7806,30.7882,13500.0
2008-02-29 13:45:00,40.86,40.9,40.84,40.87,98900.0,30.8033,30.8334,30.7882,30.8108,98900.0
2008-02-29 13:50:00,40.87,40.9,40.83,40.83,58200.0,30.8108,30.8334,30.7806,30.7806,58200.0
2008-02-29 13:55:00,40.82,40.85,40.8,40.81,16200.0,30.7731,30.7957,30.758,30.7656,16200.0
2008-02-29 14:00:00,40.81,40.83,40.71,40.76,21200.0,30.7656,30.7806,30.6902,30.7279,21200.0
2008-02-29 14:05:00,40.74,40.74,40.62,40.66,49900.0,30.7128,30.7128,30.6223,30.6525,49900.0
2008-02-29 14:10:00,40.65,40.7,40.57,40.63,92200.0,30.6449,30.6826,30.5846,30.6299,92200.0
2008-02-29 14:15:00,40.65,40.8,40.63,40.74,43700.0,30.6449,30.758,30.6299,30.7128,43700.0
2008-02-29 14:20:00,40.75,40.82,40.69,40.8,30100.0,30.7203,30.7731,30.6751,30.758,30100.0
2008-02-29 14:25:00,40.79,40.82,40.75,40.79,16900.0,30.7505,30.7731,30.7203,30.7505,16900.0
2008-02-29 14:30:00,40.83,40.83,40.5,40.5,46400.0,30.7806,30.7806,30.5319,30.5319,46400.0
2008-02-29 14:35:00,40.49,40.52,40.41,40.48,72600.0,30.5243,30.5469,30.464,30.5168,72600.0
2008-02-29 14:40:00,40.47,40.66,40.46,40.64,30900.0,30.5092,30.6525,30.5017,30.6374,30900.0
2008-02-29 14:45:00,40.64,40.65,40.49,40.5,72300.0,30.6374,30.6449,30.5243,30.5319,72300.0
2008-02-29 14:50:00,40.5,40.65,40.47,40.65,64800.0,30.5319,30.6449,30.5092,30.6449,64800.0
2008-02-29 14:55:00,40.65,40.77,40.62,40.75,63500.0,30.6449,30.7354,30.6223,30.7203,63500.0
2008-02-29 15:00:00,40.75,40.8,40.71,40.78,70200.0,30.7203,30.758,30.6902,30.7429,70200.0
2008-02-29 15:05:00,40.78,40.82,40.77,40.82,86100.0,30.7429,30.7731,30.7354,30.7731,86100.0
2008-02-29 15:10:00,40.81,40.84,40.71,40.84,108900.0,30.7656,30.7882,30.6902,30.7882,108900.0
2008-02-29 15:15:00,40.85,40.86,40.79,40.85,69400.0,30.7957,30.8033,30.7505,30.7957,69400.0
2008-02-29 15:20:00,40.85,40.88,40.82,40.84,62400.0,30.7957,30.8183,30.7731,30.7882,62400.0
2008-02-29 15:25:00,40.84,40.86,40.84,40.86,43800.0,30.7882,30.8033,30.7882,30.8033,43800.0
2008-02-29 15:30:00,40.85,40.93,40.84,40.91,148600.0,30.7957,30.856,30.7882,30.8409,148600.0
2008-02-29 15:35:00,40.91,40.91,40.84,40.9,54500.0,30.8409,30.8409,30.7882,30.8334,54500.0
2008-02-29 15:40:00,40.9,41.12,40.89,41.11,82800.0,30.8334,30.9993,30.8259,30.9917,82800.0
2008-02-29 15:45:00,41.09,41.13,40.99,41.1,243500.0,30.9766,31.0068,30.9013,30.9842,243500.0
2008-02-29 15:50:00,41.12,41.15,40.94,41.1,128000.0,30.9993,31.0219,30.8636,30.9842,128000.0
2008-02-29 15:55:00,41.11,41.46,41.08,41.46,434800.0,30.9917,31.2556,30.9691,31.2556,434800.0
2008-03-03 09:30:00,41.15,41.38,41.1,41.13,26100.0,31.0219,31.1953,30.9842,31.0068,26100.0
2008-03-03 09:35:00,41.13,41.27,41.07,41.2,35800.0,31.0068,31.1123,30.9616,31.0596,35800.0
2008-03-03 09:40:00,41.19,41.3,41.1,41.11,31400.0,31.052,31.135,30.9842,30.9917,31400.0
2008-03-03 09:45:00,41.1,41.14,41.0,41.01,40900.0,30.9842,31.0143,30.9088,30.9163,40900.0
2008-03-03 09:50:00,40.99,41.21,40.99,41.19,83400.0,30.9013,31.0671,30.9013,31.052,83400.0
2008-03-03 09:55:00,41.19,41.21,41.13,41.21,18200.0,31.052,31.0671,31.0068,31.0671,18200.0
2008-03-03 10:00:00,41.2,41.3,41.12,41.15,67700.0,31.0596,31.135,30.9993,31.0219,67700.0
2008-03-03 10:05:00,41.15,41.45,41.14,41.44,66300.0,31.0219,31.248,31.0143,31.2405,66300.0
2008-03-03 10:10:00,41.44,41.65,41.4,41.58,56300.0,31.2405,31.3988,31.2103,31.346,56300.0
2008-03-03 10:15:00,41.58,41.58,41.5,41.52,50700.0,31.346,31.346,31.2857,31.3008,50700.0
2008-03-03 10:20:00,41.53,41.53,41.36,41.36,60900.0,31.3083,31.3083,31.1802,31.1802,60900.0
2008-03-03 10:25:00,41.37,41.41,41.31,41.33,46700.0,31.1877,31.2179,31.1425,31.1576,46700.0
2008-03-03 10:30:00,41.33,41.33,41.19,41.2,37000.0,31.1576,31.1576,31.052,31.0596,37000.0
2008-03-03 10:35:00,41.2,41.23,41.16,41.17,28900.0,31.0596,31.0822,31.0294,31.037,28900.0
2008-03-03 10:40:00,41.17,41.27,41.17,41.22,32000.0,31.037,31.1123,31.037,31.0746,32000.0
2008-03-03 10:45:00,41.22,41.26,41.15,41.16,26300.0,31.0746,31.1048,31.0219,31.0294,26300.0
2008-03-03 10:50:00,41.16,41.18,41.14,41.17,20900.0,31.0294,31.0445,31.0143,31.037,20900.0
2008-03-03 10:55:00,41.18,41.2,41.03,41.08,43400.0,31.0445,31.0596,30.9314,30.9691,43400.0
2008-03-03 11:00:00,41.09,41.11,41.03,41.09,24400.0,30.9766,30.9917,30.9314,30.9766,24400.0
2008-03-03 11:05:00,41.08,41.13,41.07,41.11,24900.0,30.9691,31.0068,30.9616,30.9917,24900.0
2008-03-03 11:10:00,41.11,41.28,41.1,41.28,23600.0,30.9917,31.1199,30.9842,31.1199,23600.0
2008-03-03 11:15:00,41.28,41.28,41.09,41.1,30700.0,31.1199,31.1199,30.9766,30.9842,30700.0
2008-03-03 11:20:00,41.07,41.17,41.04,41.04,68500.0,30.9616,31.037,30.939,30.939,68500.0
2008-03-03 11:25:00,41.05,41.16,41.05,41.16,35000.0,30.9465,31.0294,30.9465,31.0294,35000.0
2008-03-03 11:30:00,41.16,41.22,41.14,41.19,54300.0,31.0294,31.0746,31.0143,31.052,54300.0
2008-03-03 11:35:00,41.19,41.23,41.15,41.22,27000.0,31.052,31.0822,31.0219,31.0746,27000.0
2008-03-03 11:40:00,41.22,41.22,41.15,41.2,30700.0,31.0746,31.0746,31.0219,31.0596,30700.0
2008-03-03 11:45:00,41.19,41.21,41.15,41.15,36500.0,31.052,31.0671,31.0219,31.0219,36500.0
2008-03-03 11:50:00,41.16,41.27,41.13,41.24,61100.0,31.0294,31.1123,31.0068,31.0897,61100.0
2008-03-03 11:55:00,41.24,41.25,41.17,41.2,14300.0,31.0897,31.0973,31.037,31.0596,14300.0
2008-03-03 12:00:00,41.21,41.21,41.14,41.16,15600.0,31.0671,31.0671,31.0143,31.0294,15600.0
2008-03-03 12:05:00,41.16,41.16,41.08,41.1,9800.0,31.0294,31.0294,30.9691,30.9842,9800.0
2008-03-03 12:10:00,41.1,41.15,41.06,41.15,17700.0,30.9842,31.0219,30.954,31.0219,17700.0
2008-03-03 12:15:00,41.15,41.16,41.07,41.11,22300.0,31.0219,31.0294,30.9616,30.9917,22300.0
2008-03-03 12:20:00,41.1,41.13,41.06,41.12,18100.0,30.9842,31.0068,30.954,30.9993,18100.0
2008-03-03 12:25:00,41.14,41.2,41.13,41.2,17200.0,31.0143,31.0596,31.0068,31.0596,17200.0
2008-03-03 12:30:00,41.19,41.3,41.16,41.22,40200.0,31.052,31.135,31.0294,31.0746,40200.0
2008-03-03 12:35:00,41.2,41.25,41.17,41.2,26300.0,31.0596,31.0973,31.037,31.0596,26300.0
2008-03-03 12:40:00,41.19,41.19,41.16,41.18,12100.0,31.052,31.052,31.0294,31.0445,12100.0
2008-03-03 12:45:00,41.16,41.22,41.13,41.2,14600.0,31.0294,31.0746,31.0068,31.0596,14600.0
2008-03-03 12:50:00,41.21,41.29,41.19,41.26,10400.0,31.0671,31.1274,31.052,31.1048,10400.0
2008-03-03 12:55:00,41.27,41.3,41.2,41.27,76000.0,31.1123,31.135,31.0596,31.1123,76000.0
2008-03-03 13:00:00,41.28,41.28,41.18,41.25,21400.0,31.1199,31.1199,31.0445,31.0973,21400.0
2008-03-03 13:05:00,41.26,41.28,41.18,41.27,55200.0,31.1048,31.1199,31.0445,31.1123,55200.0
2008-03-03 13:10:00,41.28,41.38,41.27,41.34,204500.0,31.1199,31.1953,31.1123,31.1651,204500.0
2008-03-03 13:15:00,41.33,41.37,41.3,41.31,43600.0,31.1576,31.1877,31.135,31.1425,43600.0
2008-03-03 13:20:00,41.31,41.49,41.3,41.39,114000.0,31.1425,31.2782,31.135,31.2028,114000.0
2008-03-03 13:25:00,41.38,41.4,41.34,41.4,13200.0,31.1953,31.2103,31.1651,31.2103,13200.0
2008-03-03 13:30:00,41.4,41.4,41.29,41.31,24400.0,31.2103,31.2103,31.1274,31.1425,24400.0
2008-03-03 13:35:00,41.3,41.33,41.29,41.33,64500.0,31.135,31.1576,31.1274,31.1576,64500.0
2008-03-03 13:40:00,41.34,41.35,41.28,41.32,38100.0,31.1651,31.1727,31.1199,31.15,38100.0
2008-03-03 13:45:00,41.32,41.35,41.3,41.3,23400.0,31.15,31.1727,31.135,31.135,23400.0
2008-03-03 13:50:00,41.3,41.33,41.29,41.32,28300.0,31.135,31.1576,31.1274,31.15,28300.0
2008-03-03 13:55:00,41.33,41.35,41.27,41.28,52000.0,31.1576,31.1727,31.1123,31.1199,52000.0
2008-03-03 14:00:00,41.28,41.3,41.24,41.25,31000.0,31.1199,31.135,31.0897,31.0973,31000.0
2008-03-03 14:05:00,41.25,41.38,41.24,41.35,33100.0,31.0973,31.1953,31.0897,31.1727,33100.0
2008-03-03 14:10:00,41.37,41.39,41.33,41.37,16600.0,31.1877,31.2028,31.1576,31.1877,16600.0
2008-03-03 14:15:00,41.38,41.4,41.36,41.39,44100.0,31.1953,31.2103,31.1802,31.2028,44100.0
2008-03-03 14:20:00,41.38,41.42,41.36,41.4,28100.0,31.1953,31.2254,31.1802,31.2103,28100.0
2008-03-03 14:25:00,41.39,41.41,41.35,41.39,26000.0,31.2028,31.2179,31.1727,31.2028,26000.0
2008-03-03 14:30:00,41.4,41.46,41.35,41.44,41800.0,31.2103,31.2556,31.1727,31.2405,41800.0
2008-03-03 14:35:00,41.44,41.5,41.35,41.5,102800.0,31.2405,31.2857,31.1727,31.2857,102800.0
2008-03-03 14:40:00,41.49,41.6,41.43,41.49,52700.0,31.2782,31.3611,31.233,31.2782,52700.0
2008-03-03 14:45:00,41.49,41.54,41.38,41.39,29500.0,31.2782,31.3159,31.1953,31.2028,29500.0
2008-03-03 14:50:00,41.38,41.41,41.3,41.3,28900.0,31.1953,31.2179,31.135,31.135,28900.0
2008-03-03 14:55:00,41.31,41.37,41.29,41.34,33400.0,31.1425,31.1877,31.1274,31.1651,33400.0
2008-03-03 15:00:00,41.34,41.41,41.32,41.36,93400.0,31.1651,31.2179,31.15,31.1802,93400.0
2008-03-03 15:05:00,41.37,41.4,41.3,41.37,46800.0,31.1877,31.2103,31.135,31.1877,46800.0
2008-03-03 15:10:00,41.37,41.42,41.31,41.42,38200.0,31.1877,31.2254,31.1425,31.2254,38200.0
2008-03-03 15:15:00,41.42,41.56,41.42,41.54,50200.0,31.2254,31.331,31.2254,31.3159,50200.0
2008-03-03 15:20:00,41.54,41.62,41.5,41.53,29200.0,31.3159,31.3762,31.2857,31.3083,29200.0
2008-03-03 15:25:00,41.51,41.63,41.51,41.58,40900.0,31.2933,31.3837,31.2933,31.346,40900.0
2008-03-03 15:30:00,41.59,41.64,41.49,41.51,42300.0,31.3536,31.3913,31.2782,31.2933,42300.0
2008-03-03 15:35:00,41.51,41.57,41.45,41.5,40900.0,31.2933,31.3385,31.248,31.2857,40900.0
2008-03-03 15:40:00,41.5,41.68,41.47,41.61,43900.0,31.2857,31.4214,31.2631,31.3687,43900.0
2008-03-03 15:45:00,41.62,41.66,41.56,41.64,43000.0,31.3762,31.4064,31.331,31.3913,43000.0
2008-03-03 15:50:00,41.64,41.76,41.62,41.7,63900.0,31.3913,31.4817,31.3762,31.4365,63900.0
2008-03-03 15:55:00,41.7,41.75,41.6,41.7,95100.0,31.4365,31.4742,31.3611,31.4365,95100.0
2008-03-04 09:30:00,41.19,41.96,41.14,41.77,51700.0,31.052,31.6325,31.0143,31.4893,51700.0
2008-03-04 09:35:00,41.78,41.78,41.41,41.54,28600.0,31.4968,31.4968,31.2179,31.3159,28600.0
2008-03-04 09:40:00,41.58,41.75,41.56,41.71,51000.0,31.346,31.4742,31.331,31.444,51000.0
2008-03-04 09:45:00,41.72,41.9,41.59,41.86,30300.0,31.4516,31.5873,31.3536,31.5571,30300.0
2008-03-04 09:50:00,41.88,42.0,41.82,41.95,57800.0,31.5722,31.6627,31.527,31.625,57800.0
2008-03-04 09:55:00,41.95,42.16,41.95,42.16,64800.0,31.625,31.7833,31.625,31.7833,64800.0
2008-03-04 10:00:00,42.16,42.16,42.05,42.1,94800.0,31.7833,31.7833,31.7004,31.7381,94800.0
2008-03-04 10:05:00,42.11,42.16,42.04,42.07,29900.0,31.7456,31.7833,31.6928,31.7154,29900.0
2008-03-04 10:10:00,42.08,42.27,42.08,42.25,55100.0,31.723,31.8662,31.723,31.8511,55100.0
2008-03-04 10:15:00,42.25,42.3,42.21,42.3,46100.0,31.8511,31.8888,31.821,31.8888,46100.0
2008-03-04 10:20:00,42.31,42.38,42.17,42.19,54900.0,31.8964,31.9491,31.7908,31.8059,54900.0
2008-03-04 10:25:00,42.18,42.48,42.17,42.39,278300.0,31.7984,32.0245,31.7908,31.9567,278300.0
2008-03-04 10:30:00,42.38,42.49,42.31,42.42,49100.0,31.9491,32.0321,31.8964,31.9793,49100.0
2008-03-04 10:35:00,42.42,42.53,42.4,42.53,51800.0,31.9793,32.0622,31.9642,32.0622,51800.0
2008-03-04 10:40:00,42.53,42.54,42.38,42.46,40100.0,32.0622,32.0698,31.9491,32.0095,40100.0
2008-03-04 10:45:00,42.46,42.49,42.41,42.41,48600.0,32.0095,32.0321,31.9718,31.9718,48600.0
2008-03-04 10:50:00,42.42,42.51,42.4,42.44,58700.0,31.9793,32.0471,31.9642,31.9944,58700.0
2008-03-04 10:55:00,42.45,42.46,42.38,42.38,32200.0,32.0019,32.0095,31.9491,31.9491,32200.0
2008-03-04 11:00:00,42.37,42.39,42.29,42.3,42300.0,31.9416,31.9567,31.8813,31.8888,42300.0
2008-03-04 11:05:00,42.3,42.32,42.11,42.26,73600.0,31.8888,31.9039,31.7456,31.8587,73600.0
2008-03-04 11:10:00,42.25,42.27,42.13,42.13,18800.0,31.8511,31.8662,31.7607,31.7607,18800.0
2008-03-04 11:15:00,42.14,42.15,42.01,42.14,61000.0,31.7682,31.7758,31.6702,31.7682,61000.0
2008-03-04 11:20:00,42.14,42.15,42.04,42.04,39000.0,31.7682,31.7758,31.6928,31.6928,39000.0
2008-03-04 11:25:00,42.04,42.15,42.04,42.13,51800.0,31.6928,31.7758,31.6928,31.7607,51800.0
2008-03-04 11:30:00,42.12,42.13,42.06,42.06,20500.0,31.7531,31.7607,31.7079,31.7079,20500.0
2008-03-04 11:35:00,42.07,42.11,42.03,42.04,24800.0,31.7154,31.7456,31.6853,31.6928,24800.0
2008-03-04 11:40:00,42.03,42.12,42.01,42.09,83100.0,31.6853,31.7531,31.6702,31.7305,83100.0
2008-03-04 11:45:00,42.08,42.24,42.06,42.21,119600.0,31.723,31.8436,31.7079,31.821,119600.0
2008-03-04 11:50:00,42.2,42.3,42.1,42.3,107500.0,31.8134,31.8888,31.7381,31.8888,107500.0
2008-03-04 11:55:00,42.28,42.3,42.08,42.1,59200.0,31.8738,31.8888,31.723,31.7381,59200.0
2008-03-04 12:00:00,42.1,42.13,42.04,42.06,18500.0,31.7381,31.7607,31.6928,31.7079,18500.0
2008-03-04 12:05:00,42.05,42.18,42.01,42.11,33300.0,31.7004,31.7984,31.6702,31.7456,33300.0
2008-03-04 12:10:00,42.08,42.13,42.06,42.06,20300.0,31.723,31.7607,31.7079,31.7079,20300.0
2008-03-04 12:15:00,42.06,42.16,42.04,42.11,84400.0,31.7079,31.7833,31.6928,31.7456,84400.0
2008-03-04 12:20:00,42.11,42.11,42.05,42.05,28100.0,31.7456,31.7456,31.7004,31.7004,28100.0
2008-03-04 12:25:00,42.05,42.08,42.02,42.05,27400.0,31.7004,31.723,31.6777,31.7004,27400.0
2008-03-04 12:30:00,42.05,42.1,42.03,42.1,38800.0,31.7004,31.7381,31.6853,31.7381,38800.0
2008-03-04 12:35:00,42.1,42.12,42.06,42.09,31100.0,31.7381,31.7531,31.7079,31.7305,31100.0
2008-03-04 12:40:00,42.09,42.1,42.03,42.03,26900.0,31.7305,31.7381,31.6853,31.6853,26900.0
2008-03-04 12:45:00,42.03,42.04,42.0,42.01,16400.0,31.6853,31.6928,31.6627,31.6702,16400.0
2008-03-04 12:50:00,42.0,42.03,41.95,42.03,39300.0,31.6627,31.6853,31.625,31.6853,39300.0
2008-03-04 12:55:00,42.03,42.03,41.89,41.95,37500.0,31.6853,31.6853,31.5797,31.625,37500.0
2008-03-04 13:00:00,41.95,41.99,41.84,41.86,33100.0,31.625,31.6551,31.542,31.5571,33100.0
2008-03-04 13:05:00,41.86,42.07,41.8,42.05,34300.0,31.5571,31.7154,31.5119,31.7004,34300.0
2008-03-04 13:10:00,42.05,42.19,42.04,42.18,42000.0,31.7004,31.8059,31.6928,31.7984,42000.0
2008-03-04 13:15:00,42.18,42.23,42.16,42.16,25900.0,31.7984,31.8361,31.7833,31.7833,25900.0
2008-03-04 13:20:00,42.17,42.22,42.09,42.09,23300.0,31.7908,31.8285,31.7305,31.7305,23300.0
2008-03-04 13:25:00,42.09,42.19,42.07,42.07,42800.0,31.7305,31.8059,31.7154,31.7154,42800.0
2008-03-04 13:30:00,42.08,42.08,41.94,41.95,30600.0,31.723,31.723,31.6174,31.625,30600.0
2008-03-04 13:35:00,41.95,42.03,41.89,41.96,54400.0,31.625,31.6853,31.5797,31.6325,54400.0
2008-03-04 13:40:00,41.96,42.08,41.96,41.98,35400.0,31.6325,31.723,31.6325,31.6476,35400.0
2008-03-04 13:45:00,41.98,42.07,41.96,41.97,59400.0,31.6476,31.7154,31.6325,31.6401,59400.0
2008-03-04 13:50:00,41.99,42.08,41.93,42.08,34800.0,31.6551,31.723,31.6099,31.723,34800.0
2008-03-04 13:55:00,42.08,42.08,41.92,41.96,26000.0,31.723,31.723,31.6024,31.6325,26000.0
2008-03-04 14:00:00,41.98,42.0,41.86,41.92,36600.0,31.6476,31.6627,31.5571,31.6024,36600.0
2008-03-04 14:05:00,41.92,41.99,41.89,41.92,80000.0,31.6024,31.6551,31.5797,31.6024,80000.0
2008-03-04 14:10:00,41.92,41.98,41.84,41.87,49500.0,31.6024,31.6476,31.542,31.5647,49500.0
2008-03-04 14:15:00,41.88,41.95,41.83,41.91,45300.0,31.5722,31.625,31.5345,31.5948,45300.0
2008-03-04 14:20:00,41.9,41.94,41.85,41.9,41400.0,31.5873,31.6174,31.5496,31.5873,41400.0
2008-03-04 14:25:00,41.88,41.98,41.86,41.96,50600.0,31.5722,31.6476,31.5571,31.6325,50600.0
2008-03-04 14:30:00,41.96,42.05,41.94,42.05,56900.0,31.6325,31.7004,31.6174,31.7004,56900.0
2008-03-04 14:35:00,42.04,42.06,41.98,42.0,82200.0,31.6928,31.7079,31.6476,31.6627,82200.0
2008-03-04 14:40:00,42.0,42.15,41.99,42.11,44500.0,31.6627,31.7758,31.6551,31.7456,44500.0
2008-03-04 14:45:00,42.11,42.24,42.04,42.23,48300.0,31.7456,31.8436,31.6928,31.8361,48300.0
2008-03-04 14:50:00,42.22,42.41,42.2,42.33,97000.0,31.8285,31.9718,31.8134,31.9114,97000.0
2008-03-04 14:55:00,42.31,42.33,42.13,42.17,65000.0,31.8964,31.9114,31.7607,31.7908,65000.0
2008-03-04 15:00:00,42.16,42.4,42.12,42.4,56100.0,31.7833,31.9642,31.7531,31.9642,56100.0
2008-03-04 15:05:00,42.39,42.51,42.38,42.42,69500.0,31.9567,32.0471,31.9491,31.9793,69500.0
2008-03-04 15:10:00,42.45,42.45,42.28,42.39,75100.0,32.0019,32.0019,31.8738,31.9567,75100.0
2008-03-04 15:15:00,42.39,42.49,42.3,42.47,91400.0,31.9567,32.0321,31.8888,32.017,91400.0
2008-03-04 15:20:00,42.47,42.48,42.32,42.35,56200.0,32.017,32.0245,31.9039,31.9265,56200.0
2008-03-04 15:25:00,42.35,42.36,42.19,42.26,72200.0,31.9265,31.9341,31.8059,31.8587,72200.0
2008-03-04 15:30:00,42.25,42.26,42.17,42.26,90900.0,31.8511,31.8587,31.7908,31.8587,90900.0
2008-03-04 15:35:00,42.25,42.4,42.25,42.4,75900.0,31.8511,31.9642,31.8511,31.9642,75900.0
2008-03-04 15:40:00,42.4,42.63,42.39,42.52,112300.0,31.9642,32.1376,31.9567,32.0547,112300.0
2008-03-04 15:45:00,42.51,42.56,42.35,42.38,71600.0,32.0471,32.0848,31.9265,31.9491,71600.0
2008-03-04 15:50:00,42.4,42.44,42.3,42.31,87100.0,31.9642,31.9944,31.8888,31.8964,87100.0
2008-03-04 15:55:00,42.31,42.44,42.3,42.31,103800.0,31.8964,31.9944,31.8888,31.8964,103800.0
2008-03-05 09:30:00,42.41,42.51,42.1,42.36,18100.0,31.9718,32.0471,31.7381,31.9341,18100.0
2008-03-05 09:35:00,42.4,42.5,42.25,42.29,34200.0,31.9642,32.0396,31.8511,31.8813,34200.0
2008-03-05 09:40:00,42.3,42.35,42.22,42.29,38900.0,31.8888,31.9265,31.8285,31.8813,38900.0
2008-03-05 09:45:00,42.3,42.42,42.3,42.36,23500.0,31.8888,31.9793,31.8888,31.9341,23500.0
2008-03-05 09:50:00,42.35,42.44,42.28,42.33,39200.0,31.9265,31.9944,31.8738,31.9114,39200.0
2008-03-05 09:55:00,42.3,42.34,42.21,42.24,28900.0,31.8888,31.919,31.821,31.8436,28900.0
2008-03-05 10:00:00,42.24,42.42,42.23,42.39,31600.0,31.8436,31.9793,31.8361,31.9567,31600.0
2008-03-05 10:05:00,42.4,42.64,42.34,42.54,59900.0,31.9642,32.1451,31.919,32.0698,59900.0
2008-03-05 10:10:00,42.53,42.54,42.43,42.48,28100.0,32.0622,32.0698,31.9868,32.0245,28100.0
2008-03-05 10:15:00,42.53,42.67,42.46,42.58,22700.0,32.0622,32.1678,32.0095,32.0999,22700.0
2008-03-05 10:20:00,42.55,42.58,42.32,42.33,13800.0,32.0773,32.0999,31.9039,31.9114,13800.0
2008-03-05 10:25:00,42.36,42.45,42.33,42.33,19700.0,31.9341,32.0019,31.9114,31.9114,19700.0
2008-03-05 10:30:00,42.34,42.45,42.28,42.28,11800.0,31.919,32.0019,31.8738,31.8738,11800.0
2008-03-05 10:35:00,42.29,42.36,42.25,42.25,76100.0,31.8813,31.9341,31.8511,31.8511,76100.0
2008-03-05 10:40:00,42.28,42.38,42.23,42.33,40600.0,31.8738,31.9491,31.8361,31.9114,40600.0
2008-03-05 10:45:00,42.33,42.38,42.26,42.36,24100.0,31.9114,31.9491,31.8587,31.9341,24100.0
2008-03-05 10:50:00,42.36,42.5,42.3,42.46,41700.0,31.9341,32.0396,31.8888,32.0095,41700.0
2008-03-05 10:55:00,42.46,42.5,42.32,42.45,40400.0,32.0095,32.0396,31.9039,32.0019,40400.0
2008-03-05 11:00:00,42.45,42.48,42.42,42.48,12500.0,32.0019,32.0245,31.9793,32.0245,12500.0
2008-03-05 11:05:00,42.48,42.49,42.42,42.43,13900.0,32.0245,32.0321,31.9793,31.9868,13900.0
2008-03-05 11:10:00,42.44,42.52,42.44,42.47,10600.0,31.9944,32.0547,31.9944,32.017,10600.0
2008-03-05 11:15:00,42.47,42.52,42.46,42.5,31200.0,32.017,32.0547,32.0095,32.0396,31200.0
2008-03-05 11:20:00,42.5,42.51,42.44,42.49,23100.0,32.0396,32.0471,31.9944,32.0321,23100.0
2008-03-05 11:25:00,42.48,42.62,42.48,42.62,15600.0,32.0245,32.1301,32.0245,32.1301,15600.0
2008-03-05 11:30:00,42.61,42.66,42.57,42.62,29000.0,32.1225,32.1602,32.0924,32.1301,29000.0
2008-03-05 11:35:00,42.62,42.66,42.6,42.63,15800.0,32.1301,32.1602,32.115,32.1376,15800.0
2008-03-05 11:40:00,42.62,42.67,42.62,42.63,15500.0,32.1301,32.1678,32.1301,32.1376,15500.0
2008-03-05 11:45:00,42.63,42.66,42.61,42.63,21100.0,32.1376,32.1602,32.1225,32.1376,21100.0
2008-03-05 11:50:00,42.64,42.7,42.64,42.67,29100.0,32.1451,32.1904,32.1451,32.1678,29100.0
2008-03-05 11:55:00,42.67,42.7,42.66,42.67,12100.0,32.1678,32.1904,32.1602,32.1678,12100.0
2008-03-05 12:00:00,42.68,42.81,42.65,42.74,29000.0,32.1753,32.2733,32.1527,32.2205,29000.0
2008-03-05 12:05:00,42.73,42.77,42.58,42.68,39400.0,32.213,32.2432,32.0999,32.1753,39400.0
2008-03-05 12:10:00,42.69,42.73,42.58,42.63,44500.0,32.1828,32.213,32.0999,32.1376,44500.0
2008-03-05 12:15:00,42.67,42.68,42.52,42.55,37600.0,32.1678,32.1753,32.0547,32.0773,37600.0
2008-03-05 12:20:00,42.57,42.62,42.55,42.6,13400.0,32.0924,32.1301,32.0773,32.115,13400.0
2008-03-05 12:25:00,42.6,42.62,42.56,42.57,30700.0,32.115,32.1301,32.0848,32.0924,30700.0
2008-03-05 12:30:00,42.6,42.69,42.56,42.66,33700.0,32.115,32.1828,32.0848,32.1602,33700.0
2008-03-05 12:35:00,42.66,42.7,42.62,42.65,18800.0,32.1602,32.1904,32.1301,32.1527,18800.0
2008-03-05 12:40:00,42.65,42.71,42.63,42.65,22200.0,32.1527,32.1979,32.1376,32.1527,22200.0
2008-03-05 12:45:00,42.66,42.67,42.6,42.62,23000.0,32.1602,32.1678,32.115,32.1301,23000.0
2008-03-05 12:50:00,42.62,42.69,42.61,42.67,13700.0,32.1301,32.1828,32.1225,32.1678,13700.0
2008-03-05 12:55:00,42.65,42.76,42.65,42.76,13200.0,32.1527,32.2356,32.1527,32.2356,13200.0
2008-03-05 13:00:00,42.78,42.82,42.76,42.81,36200.0,32.2507,32.2808,32.2356,32.2733,36200.0
2008-03-05 13:05:00,42.8,42.87,42.78,42.87,16700.0,32.2658,32.3185,32.2507,32.3185,16700.0
2008-03-05 13:10:00,42.87,42.89,42.75,42.83,23800.0,32.3185,32.3336,32.2281,32.2884,23800.0
2008-03-05 13:15:00,42.83,42.86,42.73,42.79,33900.0,32.2884,32.311,32.213,32.2582,33900.0
2008-03-05 13:20:00,42.76,42.76,42.63,42.65,35200.0,32.2356,32.2356,32.1376,32.1527,35200.0
2008-03-05 13:25:00,42.65,42.7,42.63,42.67,11200.0,32.1527,32.1904,32.1376,32.1678,11200.0
2008-03-05 13:30:00,42.68,42.68,42.6,42.6,30800.0,32.1753,32.1753,32.115,32.115,30800.0
2008-03-05 13:35:00,42.6,42.6,42.35,42.36,26400.0,32.115,32.115,31.9265,31.9341,26400.0
2008-03-05 13:40:00,42.38,42.49,42.38,42.39,18700.0,31.9491,32.0321,31.9491,31.9567,18700.0
2008-03-05 13:45:00,42.38,42.45,42.28,42.43,122700.0,31.9491,32.0019,31.8738,31.9868,122700.0
2008-03-05 13:50:00,42.42,42.42,42.35,42.41,13900.0,31.9793,31.9793,31.9265,31.9718,13900.0
2008-03-05 13:55:00,42.4,42.44,42.36,42.36,28000.0,31.9642,31.9944,31.9341,31.9341,28000.0
2008-03-05 14:00:00,42.36,42.45,42.33,42.41,24400.0,31.9341,32.0019,31.9114,31.9718,24400.0
2008-03-05 14:05:00,42.42,42.43,42.35,42.43,20900.0,31.9793,31.9868,31.9265,31.9868,20900.0
2008-03-05 14:10:00,42.42,42.45,42.39,42.44,8500.0,31.9793,32.0019,31.9567,31.9944,8500.0
2008-03-05 14:15:00,42.44,42.45,42.41,42.43,10700.0,31.9944,32.0019,31.9718,31.9868,10700.0
2008-03-05 14:20:00,42.44,42.45,42.37,42.41,10600.0,31.9944,32.0019,31.9416,31.9718,10600.0
2008-03-05 14:25:00,42.41,42.46,42.4,42.42,13700.0,31.9718,32.0095,31.9642,31.9793,13700.0
2008-03-05 14:30:00,42.42,42.43,42.38,42.38,18800.0,31.9793,31.9868,31.9491,31.9491,18800.0
2008-03-05 14:35:00,42.4,42.43,42.36,42.4,16800.0,31.9642,31.9868,31.9341,31.9642,16800.0
2008-03-05 14:40:00,42.4,42.43,42.35,42.41,18900.0,31.9642,31.9868,31.9265,31.9718,18900.0
2008-03-05 14:45:00,42.41,42.47,42.41,42.41,30600.0,31.9718,32.017,31.9718,31.9718,30600.0
2008-03-05 14:50:00,42.43,42.51,42.41,42.43,66500.0,31.9868,32.0471,31.9718,31.9868,66500.0
2008-03-05 14:55:00,42.43,42.48,42.39,42.48,30300.0,31.9868,32.0245,31.9567,32.0245,30300.0
2008-03-05 15:00:00,42.48,42.51,42.41,42.49,43200.0,32.0245,32.0471,31.9718,32.0321,43200.0
2008-03-05 15:05:00,42.47,42.51,42.42,42.45,24100.0,32.017,32.0471,31.9793,32.0019,24100.0
2008-03-05 15:10:00,42.46,42.52,42.43,42.45,23500.0,32.0095,32.0547,31.9868,32.0019,23500.0
2008-03-05 15:15:00,42.46,42.5,42.42,42.5,24700.0,32.0095,32.0396,31.9793,32.0396,24700.0
2008-03-05 15:20:00,42.49,42.52,42.43,42.49,53100.0,32.0321,32.0547,31.9868,32.0321,53100.0
2008-03-05 15:25:00,42.5,42.63,42.47,42.62,41900.0,32.0396,32.1376,32.017,32.1301,41900.0
2008-03-05 15:30:00,42.62,42.7,42.58,42.64,25100.0,32.1301,32.1904,32.0999,32.1451,25100.0
2008-03-05 15:35:00,42.65,42.66,42.47,42.49,25600.0,32.1527,32.1602,32.017,32.0321,25600.0
2008-03-05 15:40:00,42.49,42.55,42.47,42.55,33700.0,32.0321,32.0773,32.017,32.0773,33700.0
2008-03-05 15:45:00,42.55,42.68,42.55,42.64,58300.0,32.0773,32.1753,32.0773,32.1451,58300.0
2008-03-05 15:50:00,42.65,42.72,42.64,42.67,23000.0,32.1527,32.2055,32.1451,32.1678,23000.0
2008-03-05 15:55:00,42.66,42.75,42.63,42.72,57000.0,32.1602,32.2281,32.1376,32.2055,57000.0
2008-03-06 09:30:00,42.53,42.59,42.43,42.49,8500.0,32.0622,32.1075,31.9868,32.0321,8500.0
2008-03-06 09:35:00,42.57,42.69,42.57,42.63,13200.0,32.0924,32.1828,32.0924,32.1376,13200.0
2008-03-06 09:40:00,42.58,42.6,42.53,42.58,9500.0,32.0999,32.115,32.0622,32.0999,9500.0
2008-03-06 09:45:00,42.58,42.6,42.34,42.36,13400.0,32.0999,32.115,31.919,31.9341,13400.0
2008-03-06 09:50:00,42.38,42.41,42.27,42.41,15300.0,31.9491,31.9718,31.8662,31.9718,15300.0
2008-03-06 09:55:00,42.41,42.44,42.33,42.4,22700.0,31.9718,31.9944,31.9114,31.9642,22700.0
2008-03-06 10:00:00,42.41,42.41,42.3,42.33,34400.0,31.9718,31.9718,31.8888,31.9114,34400.0
2008-03-06 10:05:00,42.33,42.39,42.32,42.32,12500.0,31.9114,31.9567,31.9039,31.9039,12500.0
2008-03-06 10:10:00,42.31,42.4,42.26,42.32,37000.0,31.8964,31.9642,31.8587,31.9039,37000.0
2008-03-06 10:15:00,42.36,42.43,42.31,42.4,30200.0,31.9341,31.9868,31.8964,31.9642,30200.0
2008-03-06 10:20:00,42.39,42.52,42.39,42.5,44600.0,31.9567,32.0547,31.9567,32.0396,44600.0
2008-03-06 10:25:00,42.5,42.52,42.35,42.38,31000.0,32.0396,32.0547,31.9265,31.9491,31000.0
2008-03-06 10:30:00,42.38,42.51,42.33,42.42,90200.0,31.9491,32.0471,31.9114,31.9793,90200.0
2008-03-06 10:35:00,42.44,42.52,42.41,42.44,28200.0,31.9944,32.0547,31.9718,31.9944,28200.0
2008-03-06 10:40:00,42.44,42.5,42.38,42.5,61400.0,31.9944,32.0396,31.9491,32.0396,61400.0
2008-03-06 10:45:00,42.5,42.5,42.41,42.44,78800.0,32.0396,32.0396,31.9718,31.9944,78800.0
2008-03-06 10:50:00,42.44,42.44,42.21,42.27,88200.0,31.9944,31.9944,31.821,31.8662,88200.0
2008-03-06 10:55:00,42.27,42.43,42.27,42.36,39800.0,31.8662,31.9868,31.8662,31.9341,39800.0
2008-03-06 11:00:00,42.36,42.42,42.3,42.33,33900.0,31.9341,31.9793,31.8888,31.9114,33900.0
2008-03-06 11:05:00,42.33,42.4,42.32,42.38,42100.0,31.9114,31.9642,31.9039,31.9491,42100.0
2008-03-06 11:10:00,42.37,42.42,42.29,42.38,65000.0,31.9416,31.9793,31.8813,31.9491,65000.0
2008-03-06 11:15:00,42.36,42.4,42.3,42.38,33400.0,31.9341,31.9642,31.8888,31.9491,33400.0
2008-03-06 11:20:00,42.38,42.41,42.32,42.32,41800.0,31.9491,31.9718,31.9039,31.9039,41800.0
2008-03-06 11:25:00,42.35,42.37,42.31,42.31,7000.0,31.9265,31.9416,31.8964,31.8964,7000.0
2008-03-06 11:30:00,42.32,42.4,42.32,42.37,19200.0,31.9039,31.9642,31.9039,31.9416,19200.0
2008-03-06 11:35:00,42.39,42.42,42.34,42.4,22500.0,31.9567,31.9793,31.919,31.9642,22500.0
2008-03-06 11:40:00,42.4,42.42,42.36,42.36,27800.0,31.9642,31.9793,31.9341,31.9341,27800.0
2008-03-06 11:45:00,42.39,42.41,42.36,42.37,17200.0,31.9567,31.9718,31.9341,31.9416,17200.0
2008-03-06 11:50:00,42.37,42.41,42.34,42.4,41500.0,31.9416,31.9718,31.919,31.9642,41500.0
2008-03-06 11:55:00,42.39,42.42,42.37,42.41,37800.0,31.9567,31.9793,31.9416,31.9718,37800.0
2008-03-06 12:00:00,42.41,42.41,42.36,42.37,25300.0,31.9718,31.9718,31.9341,31.9416,25300.0
2008-03-06 12:05:00,42.37,42.4,42.34,42.37,53800.0,31.9416,31.9642,31.919,31.9416,53800.0
2008-03-06 12:10:00,42.37,42.4,42.33,42.38,78000.0,31.9416,31.9642,31.9114,31.9491,78000.0
2008-03-06 12:15:00,42.38,42.4,42.34,42.35,10400.0,31.9491,31.9642,31.919,31.9265,10400.0
2008-03-06 12:20:00,42.35,42.41,42.34,42.35,61100.0,31.9265,31.9718,31.919,31.9265,61100.0
2008-03-06 12:25:00,42.36,42.4,42.33,42.34,39700.0,31.9341,31.9642,31.9114,31.919,39700.0
2008-03-06 12:30:00,42.36,42.36,42.32,42.32,8500.0,31.9341,31.9341,31.9039,31.9039,8500.0
2008-03-06 12:35:00,42.31,42.33,42.26,42.31,23000.0,31.8964,31.9114,31.8587,31.8964,23000.0
2008-03-06 12:40:00,42.3,42.38,42.29,42.34,12800.0,31.8888,31.9491,31.8813,31.919,12800.0
2008-03-06 12:45:00,42.36,42.36,42.29,42.32,11700.0,31.9341,31.9341,31.8813,31.9039,11700.0
2008-03-06 12:50:00,42.29,42.37,42.28,42.37,18300.0,31.8813,31.9416,31.8738,31.9416,18300.0
2008-03-06 12:55:00,42.36,42.38,42.31,42.32,11300.0,31.9341,31.9491,31.8964,31.9039,11300.0
2008-03-06 13:00:00,42.35,42.39,42.28,42.31,63300.0,31.9265,31.9567,31.8738,31.8964,63300.0
2008-03-06 13:05:00,42.32,42.39,42.3,42.31,83500.0,31.9039,31.9567,31.8888,31.8964,83500.0
2008-03-06 13:10:00,42.31,42.38,42.3,42.34,123800.0,31.8964,31.9491,31.8888,31.919,123800.0
2008-03-06 13:15:00,42.32,42.38,42.32,42.35,34500.0,31.9039,31.9491,31.9039,31.9265,34500.0
2008-03-06 13:20:00,42.36,42.38,42.32,42.32,21700.0,31.9341,31.9491,31.9039,31.9039,21700.0
2008-03-06 13:25:00,42.32,42.37,42.3,42.33,15100.0,31.9039,31.9416,31.8888,31.9114,15100.0
2008-03-06 13:30:00,42.32,42.38,42.31,42.36,29900.0,31.9039,31.9491,31.8964,31.9341,29900.0
2008-03-06 13:35:00,42.34,42.35,42.31,42.32,17100.0,31.919,31.9265,31.8964,31.9039,17100.0
2008-03-06 13:40:00,42.33,42.36,42.3,42.35,17900.0,31.9114,31.9341,31.8888,31.9265,17900.0
2008-03-06 13:45:00,42.35,42.42,42.34,42.42,15900.0,31.9265,31.9793,31.919,31.9793,15900.0
2008-03-06 13:50:00,42.43,42.45,42.36,42.43,18400.0,31.9868,32.0019,31.9341,31.9868,18400.0
2008-03-06 13:55:00,42.42,42.43,42.37,42.37,13900.0,31.9793,31.9868,31.9416,31.9416,13900.0
2008-03-06 14:00:00,42.36,42.49,42.36,42.43,17300.0,31.9341,32.0321,31.9341,31.9868,17300.0
2008-03-06 14:05:00,42.42,42.49,42.41,42.48,20300.0,31.9793,32.0321,31.9718,32.0245,20300.0
2008-03-06 14:10:00,42.46,42.49,42.39,42.46,20500.0,32.0095,32.0321,31.9567,32.0095,20500.0
2008-03-06 14:15:00,42.44,42.46,42.4,42.4,11800.0,31.9944,32.0095,31.9642,31.9642,11800.0
2008-03-06 14:20:00,42.4,42.4,42.33,42.36,18300.0,31.9642,31.9642,31.9114,31.9341,18300.0
2008-03-06 14:25:00,42.36,42.37,42.33,42.34,27100.0,31.9341,31.9416,31.9114,31.919,27100.0
2008-03-06 14:30:00,42.34,42.42,42.33,42.37,36300.0,31.919,31.9793,31.9114,31.9416,36300.0
2008-03-06 14:35:00,42.4,42.43,42.38,42.39,12500.0,31.9642,31.9868,31.9491,31.9567,12500.0
2008-03-06 14:40:00,42.39,42.46,42.35,42.43,18000.0,31.9567,32.0095,31.9265,31.9868,18000.0
2008-03-06 14:45:00,42.43,42.43,42.36,42.37,11700.0,31.9868,31.9868,31.9341,31.9416,11700.0
2008-03-06 14:50:00,42.37,42.39,42.34,42.36,75800.0,31.9416,31.9567,31.919,31.9341,75800.0
2008-03-06 14:55:00,42.35,42.35,42.29,42.29,10200.0,31.9265,31.9265,31.8813,31.8813,10200.0
2008-03-06 15:00:00,42.29,42.37,42.24,42.31,39000.0,31.8813,31.9416,31.8436,31.8964,39000.0
2008-03-06 15:05:00,42.31,42.37,42.27,42.31,67000.0,31.8964,31.9416,31.8662,31.8964,67000.0
2008-03-06 15:10:00,42.28,42.38,42.28,42.3,46600.0,31.8738,31.9491,31.8738,31.8888,46600.0
2008-03-06 15:15:00,42.31,42.4,42.31,42.38,44600.0,31.8964,31.9642,31.8964,31.9491,44600.0
2008-03-06 15:20:00,42.38,42.39,42.34,42.35,20500.0,31.9491,31.9567,31.919,31.9265,20500.0
2008-03-06 15:25:00,42.36,42.42,42.32,42.42,26100.0,31.9341,31.9793,31.9039,31.9793,26100.0
2008-03-06 15:30:00,42.41,42.42,42.31,42.33,34000.0,31.9718,31.9793,31.8964,31.9114,34000.0
2008-03-06 15:35:00,42.33,42.37,42.29,42.31,91400.0,31.9114,31.9416,31.8813,31.8964,91400.0
2008-03-06 15:40:00,42.31,42.37,42.3,42.35,29800.0,31.8964,31.9416,31.8888,31.9265,29800.0
2008-03-06 15:45:00,42.35,42.36,42.31,42.33,32900.0,31.9265,31.9341,31.8964,31.9114,32900.0
2008-03-06 15:50:00,42.32,42.34,42.14,42.29,56900.0,31.9039,31.919,31.7682,31.8813,56900.0
2008-03-06 15:55:00,42.26,42.29,42.14,42.22,73800.0,31.8587,31.8813,31.7682,31.8285,73800.0
2008-03-07 09:30:00,42.19,42.22,41.35,41.62,47500.0,31.8059,31.8285,31.1727,31.3762,47500.0
2008-03-07 09:35:00,41.62,42.11,41.32,41.93,96300.0,31.3762,31.7456,31.15,31.6099,96300.0
2008-03-07 09:40:00,41.91,42.45,41.91,42.42,67100.0,31.5948,32.0019,31.5948,31.9793,67100.0
2008-03-07 09:45:00,42.4,42.5,42.31,42.39,55100.0,31.9642,32.0396,31.8964,31.9567,55100.0
2008-03-07 09:50:00,42.39,42.42,42.18,42.22,28100.0,31.9567,31.9793,31.7984,31.8285,28100.0
2008-03-07 09:55:00,42.23,42.55,42.18,42.48,59700.0,31.8361,32.0773,31.7984,32.0245,59700.0
2008-03-07 10:00:00,42.52,42.6,42.37,42.37,22600.0,32.0547,32.115,31.9416,31.9416,22600.0
2008-03-07 10:05:00,42.37,42.42,42.28,42.28,38600.0,31.9416,31.9793,31.8738,31.8738,38600.0
2008-03-07 10:10:00,42.3,42.45,42.28,42.43,93500.0,31.8888,32.0019,31.8738,31.9868,93500.0
2008-03-07 10:15:00,42.42,42.47,42.28,42.42,51800.0,31.9793,32.017,31.8738,31.9793,51800.0
2008-03-07 10:20:00,42.42,42.45,42.33,42.33,47800.0,31.9793,32.0019,31.9114,31.9114,47800.0
2008-03-07 10:25:00,42.31,42.4,42.1,42.15,47000.0,31.8964,31.9642,31.7381,31.7758,47000.0
2008-03-07 10:30:00,42.14,42.39,42.12,42.25,110000.0,31.7682,31.9567,31.7531,31.8511,110000.0
2008-03-07 10:35:00,42.27,42.37,42.23,42.31,118400.0,31.8662,31.9416,31.8361,31.8964,118400.0
2008-03-07 10:40:00,42.31,42.35,42.26,42.28,48000.0,31.8964,31.9265,31.8587,31.8738,48000.0
2008-03-07 10:45:00,42.3,42.35,42.28,42.32,53400.0,31.8888,31.9265,31.8738,31.9039,53400.0
2008-03-07 10:50:00,42.31,42.36,42.27,42.3,84500.0,31.8964,31.9341,31.8662,31.8888,84500.0
2008-03-07 10:55:00,42.3,42.34,42.27,42.29,28200.0,31.8888,31.919,31.8662,31.8813,28200.0
2008-03-07 11:00:00,42.28,42.35,42.27,42.3,48600.0,31.8738,31.9265,31.8662,31.8888,48600.0
2008-03-07 11:05:00,42.28,42.36,42.26,42.3,93100.0,31.8738,31.9341,31.8587,31.8888,93100.0
2008-03-07 11:10:00,42.3,42.3,42.09,42.09,42400.0,31.8888,31.8888,31.7305,31.7305,42400.0
2008-03-07 11:15:00,42.09,42.09,42.01,42.06,13600.0,31.7305,31.7305,31.6702,31.7079,13600.0
2008-03-07 11:20:00,42.06,42.31,42.01,42.25,95100.0,31.7079,31.8964,31.6702,31.8511,95100.0
2008-03-07 11:25:00,42.25,42.32,42.17,42.25,71800.0,31.8511,31.9039,31.7908,31.8511,71800.0
2008-03-07 11:30:00,42.24,42.26,42.21,42.22,9600.0,31.8436,31.8587,31.821,31.8285,9600.0
2008-03-07 11:35:00,42.21,42.28,42.17,42.23,38400.0,31.821,31.8738,31.7908,31.8361,38400.0
2008-03-07 11:40:00,42.22,42.26,42.15,42.2,40400.0,31.8285,31.8587,31.7758,31.8134,40400.0
2008-03-07 11:45:00,42.19,42.26,42.15,42.21,42400.0,31.8059,31.8587,31.7758,31.821,42400.0
2008-03-07 11:50:00,42.21,42.28,42.19,42.2,32700.0,31.821,31.8738,31.8059,31.8134,32700.0
2008-03-07 11:55:00,42.2,42.27,42.2,42.22,36700.0,31.8134,31.8662,31.8134,31.8285,36700.0
2008-03-07 12:00:00,42.22,42.28,42.2,42.23,97600.0,31.8285,31.8738,31.8134,31.8361,97600.0
2008-03-07 12:05:00,42.22,42.27,42.19,42.23,40300.0,31.8285,31.8662,31.8059,31.8361,40300.0
2008-03-07 12:10:00,42.25,42.26,42.2,42.21,28900.0,31.8511,31.8587,31.8134,31.821,28900.0
2008-03-07 12:15:00,42.2,42.25,42.2,42.23,113700.0,31.8134,31.8511,31.8134,31.8361,113700.0
2008-03-07 12:20:00,42.23,42.23,42.1,42.13,30600.0,31.8361,31.8361,31.7381,31.7607,30600.0
2008-03-07 12:25:00,42.15,42.24,42.13,42.17,75300.0,31.7758,31.8436,31.7607,31.7908,75300.0
2008-03-07 12:30:00,42.17,42.2,42.15,42.18,26200.0,31.7908,31.8134,31.7758,31.7984,26200.0
2008-03-07 12:35:00,42.19,42.2,42.14,42.16,59300.0,31.8059,31.8134,31.7682,31.7833,59300.0
2008-03-07 12:40:00,42.15,42.2,42.15,42.18,32400.0,31.7758,31.8134,31.7758,31.7984,32400.0
2008-03-07 12:45:00,42.19,42.19,42.15,42.17,22400.0,31.8059,31.8059,31.7758,31.7908,22400.0
2008-03-07 12:50:00,42.17,42.24,42.16,42.16,37200.0,31.7908,31.8436,31.7833,31.7833,37200.0
2008-03-07 12:55:00,42.16,42.2,42.16,42.18,19400.0,31.7833,31.8134,31.7833,31.7984,19400.0
2008-03-07 13:00:00,42.17,42.2,42.16,42.2,33600.0,31.7908,31.8134,31.7833,31.8134,33600.0
2008-03-07 13:05:00,42.2,42.26,42.2,42.22,26800.0,31.8134,31.8587,31.8134,31.8285,26800.0
2008-03-07 13:10:00,42.21,42.21,42.16,42.2,37900.0,31.821,31.821,31.7833,31.8134,37900.0
2008-03-07 13:15:00,42.2,42.22,42.17,42.17,15800.0,31.8134,31.8285,31.7908,31.7908,15800.0
2008-03-07 13:20:00,42.17,42.2,42.15,42.16,80400.0,31.7908,31.8134,31.7758,31.7833,80400.0
2008-03-07 13:25:00,42.16,42.2,42.16,42.17,109400.0,31.7833,31.8134,31.7833,31.7908,109400.0
2008-03-07 13:30:00,42.18,42.19,42.16,42.19,44900.0,31.7984,31.8059,31.7833,31.8059,44900.0
2008-03-07 13:35:00,42.18,42.19,42.16,42.19,39000.0,31.7984,31.8059,31.7833,31.8059,39000.0
2008-03-07 13:40:00,42.19,42.19,42.15,42.18,80200.0,31.8059,31.8059,31.7758,31.7984,80200.0
2008-03-07 13:45:00,42.18,42.2,42.17,42.17,17200.0,31.7984,31.8134,31.7908,31.7908,17200.0
2008-03-07 13:50:00,42.17,42.18,42.0,42.02,62700.0,31.7908,31.7984,31.6627,31.6777,62700.0
2008-03-07 13:55:00,42.03,42.1,42.0,42.06,44000.0,31.6853,31.7381,31.6627,31.7079,44000.0
2008-03-07 14:00:00,42.05,42.06,42.02,42.06,21500.0,31.7004,31.7079,31.6777,31.7079,21500.0
2008-03-07 14:05:00,42.06,42.1,42.04,42.07,68200.0,31.7079,31.7381,31.6928,31.7154,68200.0
2008-03-07 14:10:00,42.07,42.15,42.06,42.07,23200.0,31.7154,31.7758,31.7079,31.7154,23200.0
2008-03-07 14:15:00,42.06,42.07,42.0,42.0,8500.0,31.7079,31.7154,31.6627,31.6627,8500.0
2008-03-07 14:20:00,42.01,42.01,41.92,41.99,37100.0,31.6702,31.6702,31.6024,31.6551,37100.0
2008-03-07 14:25:00,41.98,42.0,41.92,41.96,36300.0,31.6476,31.6627,31.6024,31.6325,36300.0
2008-03-07 14:30:00,41.96,41.99,41.94,41.95,20100.0,31.6325,31.6551,31.6174,31.625,20100.0
2008-03-07 14:35:00,41.96,42.0,41.93,41.95,67000.0,31.6325,31.6627,31.6099,31.625,67000.0
2008-03-07 14:40:00,41.95,42.04,41.94,42.03,198700.0,31.625,31.6928,31.6174,31.6853,198700.0
2008-03-07 14:45:00,42.03,42.25,42.02,42.25,98100.0,31.6853,31.8511,31.6777,31.8511,98100.0
2008-03-07 14:50:00,42.25,42.25,42.15,42.18,42300.0,31.8511,31.8511,31.7758,31.7984,42300.0
2008-03-07 14:55:00,42.18,42.4,42.17,42.39,27000.0,31.7984,31.9642,31.7908,31.9567,27000.0
2008-03-07 15:00:00,42.39,42.4,42.22,42.22,25500.0,31.9567,31.9642,31.8285,31.8285,25500.0
2008-03-07 15:05:00,42.22,42.26,42.22,42.26,29200.0,31.8285,31.8587,31.8285,31.8587,29200.0
2008-03-07 15:10:00,42.25,42.26,42.25,42.25,65700.0,31.8511,31.8587,31.8511,31.8511,65700.0
2008-03-07 15:15:00,42.25,42.27,42.15,42.25,68100.0,31.8511,31.8662,31.7758,31.8511,68100.0
2008-03-07 15:20:00,42.26,42.31,42.25,42.3,82700.0,31.8587,31.8964,31.8511,31.8888,82700.0
2008-03-07 15:25:00,42.3,42.31,42.25,42.26,34300.0,31.8888,31.8964,31.8511,31.8587,34300.0
2008-03-07 15:30:00,42.25,42.31,42.25,42.25,70400.0,31.8511,31.8964,31.8511,31.8511,70400.0
2008-03-07 15:35:00,42.25,42.31,42.25,42.27,57700.0,31.8511,31.8964,31.8511,31.8662,57700.0
2008-03-07 15:40:00,42.27,42.3,42.09,42.12,110500.0,31.8662,31.8888,31.7305,31.7531,110500.0
2008-03-07 15:45:00,42.12,42.19,42.04,42.07,36000.0,31.7531,31.8059,31.6928,31.7154,36000.0
2008-03-07 15:50:00,42.07,42.19,42.06,42.18,67900.0,31.7154,31.8059,31.7079,31.7984,67900.0
2008-03-07 15:55:00,42.18,42.21,42.06,42.15,74500.0,31.7984,31.821,31.7079,31.7758,74500.0
2008-03-10 09:30:00,42.43,42.48,41.91,41.99,21600.0,31.9868,32.0245,31.5948,31.6551,21600.0
2008-03-10 09:35:00,41.99,42.09,41.85,42.04,42100.0,31.6551,31.7305,31.5496,31.6928,42100.0
2008-03-10 09:40:00,42.06,42.17,42.04,42.17,36600.0,31.7079,31.7908,31.6928,31.7908,36600.0
2008-03-10 09:45:00,42.19,42.3,42.01,42.05,85100.0,31.8059,31.8888,31.6702,31.7004,85100.0
2008-03-10 09:50:00,42.02,42.09,41.92,42.01,112000.0,31.6777,31.7305,31.6024,31.6702,112000.0
2008-03-10 09:55:00,42.0,42.19,41.91,42.06,267000.0,31.6627,31.8059,31.5948,31.7079,267000.0
2008-03-10 10:00:00,42.03,42.09,41.96,42.01,39000.0,31.6853,31.7305,31.6325,31.6702,39000.0
2008-03-10 10:05:00,42.0,42.07,41.93,41.98,65300.0,31.6627,31.7154,31.6099,31.6476,65300.0
2008-03-10 10:10:00,41.99,42.0,41.94,41.99,10700.0,31.6551,31.6627,31.6174,31.6551,10700.0
2008-03-10 10:15:00,41.99,42.02,41.95,41.96,120100.0,31.6551,31.6777,31.625,31.6325,120100.0
2008-03-10 10:20:00,41.95,41.96,41.82,41.94,246500.0,31.625,31.6325,31.527,31.6174,246500.0
2008-03-10 10:25:00,41.94,41.95,41.84,41.9,22100.0,31.6174,31.625,31.542,31.5873,22100.0
2008-03-10 10:30:00,41.91,41.99,41.89,41.97,152500.0,31.5948,31.6551,31.5797,31.6401,152500.0
2008-03-10 10:35:00,41.96,42.0,41.9,41.97,46400.0,31.6325,31.6627,31.5873,31.6401,46400.0
2008-03-10 10:40:00,41.97,42.0,41.86,41.89,52700.0,31.6401,31.6627,31.5571,31.5797,52700.0
2008-03-10 10:45:00,41.89,41.98,41.8,41.94,296800.0,31.5797,31.6476,31.5119,31.6174,296800.0
2008-03-10 10:50:00,41.93,41.95,41.9,41.92,21800.0,31.6099,31.625,31.5873,31.6024,21800.0
2008-03-10 10:55:00,41.91,41.93,41.83,41.88,16600.0,31.5948,31.6099,31.5345,31.5722,16600.0
2008-03-10 11:00:00,41.88,41.99,41.87,41.91,25000.0,31.5722,31.6551,31.5647,31.5948,25000.0
2008-03-10 11:05:00,41.91,41.94,41.83,41.9,27200.0,31.5948,31.6174,31.5345,31.5873,27200.0
2008-03-10 11:10:00,41.88,41.92,41.81,41.89,137100.0,31.5722,31.6024,31.5194,31.5797,137100.0
2008-03-10 11:15:00,41.89,41.98,41.88,41.93,61800.0,31.5797,31.6476,31.5722,31.6099,61800.0
2008-03-10 11:20:00,41.92,41.96,41.88,41.93,40500.0,31.6024,31.6325,31.5722,31.6099,40500.0
2008-03-10 11:25:00,41.92,41.95,41.84,41.88,51500.0,31.6024,31.625,31.542,31.5722,51500.0
2008-03-10 11:30:00,41.87,41.96,41.86,41.91,98600.0,31.5647,31.6325,31.5571,31.5948,98600.0
2008-03-10 11:35:00,41.91,41.91,41.74,41.74,36800.0,31.5948,31.5948,31.4667,31.4667,36800.0
2008-03-10 11:40:00,41.74,41.76,41.66,41.69,46100.0,31.4667,31.4817,31.4064,31.429,46100.0
2008-03-10 11:45:00,41.71,41.87,41.69,41.83,81300.0,31.444,31.5647,31.429,31.5345,81300.0
2008-03-10 11:50:00,41.83,41.86,41.76,41.86,179700.0,31.5345,31.5571,31.4817,31.5571,179700.0
2008-03-10 11:55:00,41.86,41.88,41.81,41.83,46600.0,31.5571,31.5722,31.5194,31.5345,46600.0
2008-03-10 12:00:00,41.84,41.85,41.77,41.8,29900.0,31.542,31.5496,31.4893,31.5119,29900.0
2008-03-10 12:05:00,41.8,41.86,41.8,41.85,55600.0,31.5119,31.5571,31.5119,31.5496,55600.0
2008-03-10 12:10:00,41.85,42.02,41.83,41.97,69300.0,31.5496,31.6777,31.5345,31.6401,69300.0
2008-03-10 12:15:00,41.98,41.98,41.87,41.96,22100.0,31.6476,31.6476,31.5647,31.6325,22100.0
2008-03-10 12:20:00,41.94,42.05,41.94,41.97,11100.0,31.6174,31.7004,31.6174,31.6401,11100.0
2008-03-10 12:25:00,41.94,41.98,41.89,41.93,8300.0,31.6174,31.6476,31.5797,31.6099,8300.0
2008-03-10 12:30:00,41.93,41.95,41.91,41.92,5000.0,31.6099,31.625,31.5948,31.6024,5000.0
2008-03-10 12:35:00,41.93,42.01,41.92,42.01,7700.0,31.6099,31.6702,31.6024,31.6702,7700.0
2008-03-10 12:40:00,41.98,42.0,41.95,42.0,11500.0,31.6476,31.6627,31.625,31.6627,11500.0
2008-03-10 12:45:00,42.01,42.07,41.98,41.98,19800.0,31.6702,31.7154,31.6476,31.6476,19800.0
2008-03-10 12:50:00,41.98,42.02,41.9,41.97,12800.0,31.6476,31.6777,31.5873,31.6401,12800.0
2008-03-10 12:55:00,41.98,42.06,41.96,42.0,8600.0,31.6476,31.7079,31.6325,31.6627,8600.0
2008-03-10 13:00:00,42.0,42.13,42.0,42.07,16400.0,31.6627,31.7607,31.6627,31.7154,16400.0
2008-03-10 13:05:00,42.07,42.07,42.0,42.0,5900.0,31.7154,31.7154,31.6627,31.6627,5900.0
2008-03-10 13:10:00,42.0,42.0,41.91,41.92,46700.0,31.6627,31.6627,31.5948,31.6024,46700.0
2008-03-10 13:15:00,41.91,41.98,41.89,41.97,19700.0,31.5948,31.6476,31.5797,31.6401,19700.0
2008-03-10 13:20:00,41.96,41.99,41.91,41.94,37000.0,31.6325,31.6551,31.5948,31.6174,37000.0
2008-03-10 13:25:00,41.94,42.0,41.94,41.99,32700.0,31.6174,31.6627,31.6174,31.6551,32700.0
2008-03-10 13:30:00,41.98,42.01,41.93,41.95,10500.0,31.6476,31.6702,31.6099,31.625,10500.0
2008-03-10 13:35:00,41.95,42.0,41.93,41.94,21900.0,31.625,31.6627,31.6099,31.6174,21900.0
2008-03-10 13:40:00,41.94,42.02,41.93,41.96,15300.0,31.6174,31.6777,31.6099,31.6325,15300.0
2008-03-10 13:45:00,41.95,42.0,41.92,41.99,17100.0,31.625,31.6627,31.6024,31.6551,17100.0
2008-03-10 13:50:00,41.98,42.0,41.94,41.95,16900.0,31.6476,31.6627,31.6174,31.625,16900.0
2008-03-10 13:55:00,41.96,41.98,41.83,41.92,133000.0,31.6325,31.6476,31.5345,31.6024,133000.0
2008-03-10 14:00:00,41.94,41.95,41.74,41.78,82700.0,31.6174,31.625,31.4667,31.4968,82700.0
2008-03-10 14:05:00,41.77,41.84,41.74,41.81,28800.0,31.4893,31.542,31.4667,31.5194,28800.0
2008-03-10 14:10:00,41.81,41.95,41.8,41.95,32600.0,31.5194,31.625,31.5119,31.625,32600.0
2008-03-10 14:15:00,41.94,41.94,41.83,41.87,34500.0,31.6174,31.6174,31.5345,31.5647,34500.0
2008-03-10 14:20:00,41.87,41.92,41.84,41.87,44700.0,31.5647,31.6024,31.542,31.5647,44700.0
2008-03-10 14:25:00,41.86,41.91,41.86,41.9,61100.0,31.5571,31.5948,31.5571,31.5873,61100.0
2008-03-10 14:30:00,41.89,41.94,41.85,41.87,20800.0,31.5797,31.6174,31.5496,31.5647,20800.0
2008-03-10 14:35:00,41.88,41.93,41.88,41.93,11500.0,31.5722,31.6099,31.5722,31.6099,11500.0
2008-03-10 14:40:00,41.93,41.93,41.89,41.9,9200.0,31.6099,31.6099,31.5797,31.5873,9200.0
2008-03-10 14:45:00,41.9,41.9,41.87,41.9,15000.0,31.5873,31.5873,31.5647,31.5873,15000.0
2008-03-10 14:50:00,41.89,41.92,41.88,41.89,21600.0,31.5797,31.6024,31.5722,31.5797,21600.0
2008-03-10 14:55:00,41.89,41.9,41.88,41.89,21100.0,31.5797,31.5873,31.5722,31.5797,21100.0
2008-03-10 15:00:00,41.89,41.97,41.88,41.92,29200.0,31.5797,31.6401,31.5722,31.6024,29200.0
2008-03-10 15:05:00,41.94,41.96,41.88,41.91,18900.0,31.6174,31.6325,31.5722,31.5948,18900.0
2008-03-10 15:10:00,41.9,41.95,41.85,41.88,72100.0,31.5873,31.625,31.5496,31.5722,72100.0
2008-03-10 15:15:00,41.87,41.94,41.87,41.92,20000.0,31.5647,31.6174,31.5647,31.6024,20000.0
2008-03-10 15:20:00,41.93,41.96,41.88,41.9,21200.0,31.6099,31.6325,31.5722,31.5873,21200.0
2008-03-10 15:25:00,41.9,41.92,41.85,41.91,49600.0,31.5873,31.6024,31.5496,31.5948,49600.0
2008-03-10 15:30:00,41.91,41.97,41.88,41.93,40700.0,31.5948,31.6401,31.5722,31.6099,40700.0
2008-03-10 15:35:00,41.92,41.92,41.87,41.91,33100.0,31.6024,31.6024,31.5647,31.5948,33100.0
2008-03-10 15:40:00,41.9,41.93,41.83,41.92,293000.0,31.5873,31.6099,31.5345,31.6024,293000.0
2008-03-10 15:45:00,41.92,41.93,41.88,41.9,41200.0,31.6024,31.6099,31.5722,31.5873,41200.0
2008-03-10 15:50:00,41.9,41.95,41.84,41.85,173000.0,31.5873,31.625,31.542,31.5496,173000.0
2008-03-10 15:55:00,41.84,41.86,41.81,41.85,243000.0,31.542,31.5571,31.5194,31.5496,243000.0
2008-03-11 09:30:00,42.31,42.87,42.1,42.1,45400.0,31.8964,32.3185,31.7381,31.7381,45400.0
2008-03-11 09:35:00,42.13,42.73,42.02,42.53,101100.0,31.7607,32.213,31.6777,32.0622,101100.0
2008-03-11 09:40:00,42.51,42.67,42.46,42.51,62800.0,32.0471,32.1678,32.0095,32.0471,62800.0
2008-03-11 09:45:00,42.51,42.51,42.32,42.48,64800.0,32.0471,32.0471,31.9039,32.0245,64800.0
2008-03-11 09:50:00,42.48,42.56,42.36,42.39,105900.0,32.0245,32.0848,31.9341,31.9567,105900.0
2008-03-11 09:55:00,42.4,42.52,42.4,42.47,185500.0,31.9642,32.0547,31.9642,32.017,185500.0
2008-03-11 10:00:00,42.45,42.51,42.42,42.48,113700.0,32.0019,32.0471,31.9793,32.0245,113700.0
2008-03-11 10:05:00,42.48,42.49,42.42,42.48,60000.0,32.0245,32.0321,31.9793,32.0245,60000.0
2008-03-11 10:10:00,42.49,42.57,42.47,42.54,49400.0,32.0321,32.0924,32.017,32.0698,49400.0
2008-03-11 10:15:00,42.54,42.54,42.51,42.52,18800.0,32.0698,32.0698,32.0471,32.0547,18800.0
2008-03-11 10:20:00,42.51,42.63,42.51,42.53,43400.0,32.0471,32.1376,32.0471,32.0622,43400.0
2008-03-11 10:25:00,42.52,42.53,42.46,42.5,53400.0,32.0547,32.0622,32.0095,32.0396,53400.0
2008-03-11 10:30:00,42.5,42.51,42.47,42.49,114800.0,32.0396,32.0471,32.017,32.0321,114800.0
2008-03-11 10:35:00,42.49,42.53,42.36,42.37,127800.0,32.0321,32.0622,31.9341,31.9416,127800.0
2008-03-11 10:40:00,42.37,42.37,42.25,42.27,235600.0,31.9416,31.9416,31.8511,31.8662,235600.0
2008-03-11 10:45:00,42.27,42.31,42.23,42.29,79700.0,31.8662,31.8964,31.8361,31.8813,79700.0
2008-03-11 10:50:00,42.28,42.33,42.25,42.29,63900.0,31.8738,31.9114,31.8511,31.8813,63900.0
2008-03-11 10:55:00,42.29,42.41,42.29,42.37,43300.0,31.8813,31.9718,31.8813,31.9416,43300.0
2008-03-11 11:00:00,42.38,42.49,42.37,42.42,37400.0,31.9491,32.0321,31.9416,31.9793,37400.0
2008-03-11 11:05:00,42.4,42.54,42.4,42.46,125400.0,31.9642,32.0698,31.9642,32.0095,125400.0
2008-03-11 11:10:00,42.46,42.46,42.36,42.37,93900.0,32.0095,32.0095,31.9341,31.9416,93900.0
2008-03-11 11:15:00,42.36,42.43,42.35,42.4,63900.0,31.9341,31.9868,31.9265,31.9642,63900.0
2008-03-11 11:20:00,42.4,42.44,42.38,42.4,51900.0,31.9642,31.9944,31.9491,31.9642,51900.0
2008-03-11 11:25:00,42.4,42.41,42.35,42.35,43400.0,31.9642,31.9718,31.9265,31.9265,43400.0
2008-03-11 11:30:00,42.35,42.38,42.32,42.33,89800.0,31.9265,31.9491,31.9039,31.9114,89800.0
2008-03-11 11:35:00,42.31,42.31,42.15,42.22,138500.0,31.8964,31.8964,31.7758,31.8285,138500.0
2008-03-11 11:40:00,42.22,42.3,42.19,42.29,32700.0,31.8285,31.8888,31.8059,31.8813,32700.0
2008-03-11 11:45:00,42.3,42.35,42.22,42.33,50500.0,31.8888,31.9265,31.8285,31.9114,50500.0
2008-03-11 11:50:00,42.33,42.33,42.2,42.29,107200.0,31.9114,31.9114,31.8134,31.8813,107200.0
2008-03-11 11:55:00,42.29,42.32,42.23,42.27,104300.0,31.8813,31.9039,31.8361,31.8662,104300.0
2008-03-11 12:00:00,42.28,42.3,42.23,42.29,129800.0,31.8738,31.8888,31.8361,31.8813,129800.0
2008-03-11 12:05:00,42.29,42.32,42.26,42.26,73500.0,31.8813,31.9039,31.8587,31.8587,73500.0
2008-03-11 12:10:00,42.26,42.37,42.25,42.25,19400.0,31.8587,31.9416,31.8511,31.8511,19400.0
2008-03-11 12:15:00,42.23,42.29,42.2,42.29,18400.0,31.8361,31.8813,31.8134,31.8813,18400.0
2008-03-11 12:20:00,42.28,42.28,42.25,42.28,47400.0,31.8738,31.8738,31.8511,31.8738,47400.0
2008-03-11 12:25:00,42.27,42.31,42.24,42.3,40000.0,31.8662,31.8964,31.8436,31.8888,40000.0
2008-03-11 12:30:00,42.31,42.31,42.26,42.27,34600.0,31.8964,31.8964,31.8587,31.8662,34600.0
2008-03-11 12:35:00,42.28,42.31,42.25,42.25,50200.0,31.8738,31.8964,31.8511,31.8511,50200.0
2008-03-11 12:40:00,42.25,42.27,42.15,42.16,16400.0,31.8511,31.8662,31.7758,31.7833,16400.0
2008-03-11 12:45:00,42.15,42.23,42.11,42.2,34100.0,31.7758,31.8361,31.7456,31.8134,34100.0
2008-03-11 12:50:00,42.21,42.26,42.19,42.23,35000.0,31.821,31.8587,31.8059,31.8361,35000.0
2008-03-11 12:55:00,42.22,42.33,42.22,42.3,28800.0,31.8285,31.9114,31.8285,31.8888,28800.0
2008-03-11 13:00:00,42.3,42.4,42.29,42.33,21100.0,31.8888,31.9642,31.8813,31.9114,21100.0
2008-03-11 13:05:00,42.32,42.32,42.29,42.29,16000.0,31.9039,31.9039,31.8813,31.8813,16000.0
2008-03-11 13:10:00,42.3,42.32,42.28,42.28,21800.0,31.8888,31.9039,31.8738,31.8738,21800.0
2008-03-11 13:15:00,42.29,42.39,42.26,42.39,18300.0,31.8813,31.9567,31.8587,31.9567,18300.0
2008-03-11 13:20:00,42.39,42.42,42.35,42.36,25000.0,31.9567,31.9793,31.9265,31.9341,25000.0
2008-03-11 13:25:00,42.37,42.5,42.37,42.48,21800.0,31.9416,32.0396,31.9416,32.0245,21800.0
2008-03-11 13:30:00,42.48,42.49,42.42,42.43,24100.0,32.0245,32.0321,31.9793,31.9868,24100.0
2008-03-11 13:35:00,42.43,42.51,42.42,42.42,23200.0,31.9868,32.0471,31.9793,31.9793,23200.0
2008-03-11 13:40:00,42.46,42.5,42.42,42.47,13100.0,32.0095,32.0396,31.9793,32.017,13100.0
2008-03-11 13:45:00,42.46,42.47,42.42,42.45,18800.0,32.0095,32.017,31.9793,32.0019,18800.0
2008-03-11 13:50:00,42.45,42.49,42.44,42.48,12600.0,32.0019,32.0321,31.9944,32.0245,12600.0
2008-03-11 13:55:00,42.49,42.57,42.48,42.56,15600.0,32.0321,32.0924,32.0245,32.0848,15600.0
2008-03-11 14:00:00,42.56,42.63,42.56,42.63,24700.0,32.0848,32.1376,32.0848,32.1376,24700.0
2008-03-11 14:05:00,42.63,42.63,42.59,42.62,21000.0,32.1376,32.1376,32.1075,32.1301,21000.0
2008-03-11 14:10:00,42.62,42.65,42.52,42.54,21000.0,32.1301,32.1527,32.0547,32.0698,21000.0
2008-03-11 14:15:00,42.55,42.69,42.55,42.69,32000.0,32.0773,32.1828,32.0773,32.1828,32000.0
2008-03-11 14:20:00,42.69,42.71,42.65,42.69,31200.0,32.1828,32.1979,32.1527,32.1828,31200.0
2008-03-11 14:25:00,42.68,42.73,42.67,42.71,17700.0,32.1753,32.213,32.1678,32.1979,17700.0
2008-03-11 14:30:00,42.72,42.73,42.71,42.73,19600.0,32.2055,32.213,32.1979,32.213,19600.0
2008-03-11 14:35:00,42.73,42.83,42.73,42.81,40300.0,32.213,32.2884,32.213,32.2733,40300.0
2008-03-11 14:40:00,42.8,42.81,42.73,42.75,46700.0,32.2658,32.2733,32.213,32.2281,46700.0
2008-03-11 14:45:00,42.75,42.83,42.74,42.82,35800.0,32.2281,32.2884,32.2205,32.2808,35800.0
2008-03-11 14:50:00,42.83,42.88,42.81,42.86,46800.0,32.2884,32.3261,32.2733,32.311,46800.0
2008-03-11 14:55:00,42.86,42.88,42.67,42.67,61400.0,32.311,32.3261,32.1678,32.1678,61400.0
2008-03-11 15:00:00,42.67,42.75,42.61,42.65,56900.0,32.1678,32.2281,32.1225,32.1527,56900.0
2008-03-11 15:05:00,42.64,42.77,42.64,42.75,45000.0,32.1451,32.2432,32.1451,32.2281,45000.0
2008-03-11 15:10:00,42.75,42.77,42.68,42.73,56400.0,32.2281,32.2432,32.1753,32.213,56400.0
2008-03-11 15:15:00,42.72,42.8,42.72,42.79,40800.0,32.2055,32.2658,32.2055,32.2582,40800.0
2008-03-11 15:20:00,42.79,42.87,42.73,42.84,67200.0,32.2582,32.3185,32.213,32.2959,67200.0
2008-03-11 15:25:00,42.84,42.87,42.76,42.84,61200.0,32.2959,32.3185,32.2356,32.2959,61200.0
2008-03-11 15:30:00,42.83,42.91,42.76,42.84,83900.0,32.2884,32.3487,32.2356,32.2959,83900.0
2008-03-11 15:35:00,42.84,42.96,42.84,42.93,61700.0,32.2959,32.3864,32.2959,32.3638,61700.0
2008-03-11 15:40:00,42.92,42.97,42.86,42.9,110600.0,32.3562,32.3939,32.311,32.3412,110600.0
2008-03-11 15:45:00,42.9,42.94,42.8,42.82,87300.0,32.3412,32.3713,32.2658,32.2808,87300.0
2008-03-11 15:50:00,42.82,42.83,42.68,42.68,79300.0,32.2808,32.2884,32.1753,32.1753,79300.0
2008-03-11 15:55:00,42.69,42.74,42.64,42.74,109500.0,32.1828,32.2205,32.1451,32.2205,109500.0
2008-03-12 09:30:00,42.97,42.97,42.75,42.88,28900.0,32.3939,32.3939,32.2281,32.3261,28900.0
2008-03-12 09:35:00,42.92,42.92,42.6,42.7,42300.0,32.3562,32.3562,32.115,32.1904,42300.0
2008-03-12 09:40:00,42.7,42.79,42.7,42.75,22400.0,32.1904,32.2582,32.1904,32.2281,22400.0
2008-03-12 09:45:00,42.76,42.81,42.74,42.77,36600.0,32.2356,32.2733,32.2205,32.2432,36600.0
2008-03-12 09:50:00,42.78,42.97,42.77,42.92,105500.0,32.2507,32.3939,32.2432,32.3562,105500.0
2008-03-12 09:55:00,42.91,42.99,42.91,42.95,25200.0,32.3487,32.409,32.3487,32.3788,25200.0
2008-03-12 10:00:00,42.94,42.99,42.8,42.81,43000.0,32.3713,32.409,32.2658,32.2733,43000.0
2008-03-12 10:05:00,42.8,42.92,42.8,42.84,31600.0,32.2658,32.3562,32.2658,32.2959,31600.0
2008-03-12 10:10:00,42.87,42.87,42.78,42.83,27800.0,32.3185,32.3185,32.2507,32.2884,27800.0
2008-03-12 10:15:00,42.84,42.87,42.83,42.86,73300.0,32.2959,32.3185,32.2884,32.311,73300.0
2008-03-12 10:20:00,42.9,42.93,42.84,42.85,34100.0,32.3412,32.3638,32.2959,32.3035,34100.0
2008-03-12 10:25:00,42.85,42.93,42.82,42.84,28300.0,32.3035,32.3638,32.2808,32.2959,28300.0
2008-03-12 10:30:00,42.84,42.85,42.78,42.8,31200.0,32.2959,32.3035,32.2507,32.2658,31200.0
2008-03-12 10:35:00,42.79,42.82,42.77,42.78,76900.0,32.2582,32.2808,32.2432,32.2507,76900.0
2008-03-12 10:40:00,42.79,42.82,42.78,42.81,17700.0,32.2582,32.2808,32.2507,32.2733,17700.0
2008-03-12 10:45:00,42.81,42.89,42.8,42.89,17800.0,32.2733,32.3336,32.2658,32.3336,17800.0
2008-03-12 10:50:00,42.9,42.9,42.8,42.81,26300.0,32.3412,32.3412,32.2658,32.2733,26300.0
2008-03-12 10:55:00,42.81,42.81,42.76,42.8,6200.0,32.2733,32.2733,32.2356,32.2658,6200.0
2008-03-12 11:00:00,42.8,42.87,42.8,42.87,11100.0,32.2658,32.3185,32.2658,32.3185,11100.0
2008-03-12 11:05:00,42.87,42.91,42.86,42.88,38100.0,32.3185,32.3487,32.311,32.3261,38100.0
2008-03-12 11:10:00,42.89,42.9,42.86,42.88,22500.0,32.3336,32.3412,32.311,32.3261,22500.0
2008-03-12 11:15:00,42.88,42.9,42.87,42.88,20500.0,32.3261,32.3412,32.3185,32.3261,20500.0
2008-03-12 11:20:00,42.89,42.95,42.87,42.94,25400.0,32.3336,32.3788,32.3185,32.3713,25400.0
2008-03-12 11:25:00,42.93,42.93,42.87,42.88,21200.0,32.3638,32.3638,32.3185,32.3261,21200.0
2008-03-12 11:30:00,42.88,42.89,42.84,42.84,27100.0,32.3261,32.3336,32.2959,32.2959,27100.0
2008-03-12 11:35:00,42.86,42.86,42.8,42.84,15300.0,32.311,32.311,32.2658,32.2959,15300.0
2008-03-12 11:40:00,42.83,42.86,42.83,42.85,9900.0,32.2884,32.311,32.2884,32.3035,9900.0
2008-03-12 11:45:00,42.85,42.86,42.83,42.84,10500.0,32.3035,32.311,32.2884,32.2959,10500.0
2008-03-12 11:50:00,42.83,42.83,42.7,42.8,18900.0,32.2884,32.2884,32.1904,32.2658,18900.0
2008-03-12 11:55:00,42.79,42.8,42.76,42.77,14100.0,32.2582,32.2658,32.2356,32.2432,14100.0
2008-03-12 12:00:00,42.79,42.81,42.77,42.81,17900.0,32.2582,32.2733,32.2432,32.2733,17900.0
2008-03-12 12:05:00,42.81,42.88,42.79,42.88,21300.0,32.2733,32.3261,32.2582,32.3261,21300.0
2008-03-12 12:10:00,42.87,42.92,42.87,42.91,16500.0,32.3185,32.3562,32.3185,32.3487,16500.0
2008-03-12 12:15:00,42.91,42.92,42.86,42.88,20600.0,32.3487,32.3562,32.311,32.3261,20600.0
2008-03-12 12:20:00,42.88,42.91,42.87,42.89,11800.0,32.3261,32.3487,32.3185,32.3336,11800.0
2008-03-12 12:25:00,42.9,42.9,42.85,42.85,24600.0,32.3412,32.3412,32.3035,32.3035,24600.0
2008-03-12 12:30:00,42.85,42.89,42.84,42.86,30000.0,32.3035,32.3336,32.2959,32.311,30000.0
2008-03-12 12:35:00,42.86,42.9,42.86,42.89,7600.0,32.311,32.3412,32.311,32.3336,7600.0
2008-03-12 12:40:00,42.9,42.9,42.87,42.88,21100.0,32.3412,32.3412,32.3185,32.3261,21100.0
2008-03-12 12:45:00,42.89,42.89,42.79,42.79,27800.0,32.3336,32.3336,32.2582,32.2582,27800.0
2008-03-12 12:50:00,42.8,42.86,42.77,42.85,21200.0,32.2658,32.311,32.2432,32.3035,21200.0
2008-03-12 12:55:00,42.85,42.9,42.85,42.9,13600.0,32.3035,32.3412,32.3035,32.3412,13600.0
2008-03-12 13:00:00,42.9,42.9,42.88,42.89,18800.0,32.3412,32.3412,32.3261,32.3336,18800.0
2008-03-12 13:05:00,42.9,42.91,42.89,42.91,34200.0,32.3412,32.3487,32.3336,32.3487,34200.0
2008-03-12 13:10:00,42.91,42.91,42.9,42.91,14800.0,32.3487,32.3487,32.3412,32.3487,14800.0
2008-03-12 13:15:00,42.91,42.96,42.91,42.91,28300.0,32.3487,32.3864,32.3487,32.3487,28300.0
2008-03-12 13:20:00,42.92,42.95,42.9,42.92,38000.0,32.3562,32.3788,32.3412,32.3562,38000.0
2008-03-12 13:25:00,42.92,42.92,42.88,42.9,28500.0,32.3562,32.3562,32.3261,32.3412,28500.0
2008-03-12 13:30:00,42.9,42.91,42.89,42.9,30000.0,32.3412,32.3487,32.3336,32.3412,30000.0
2008-03-12 13:35:00,42.89,42.91,42.88,42.88,15600.0,32.3336,32.3487,32.3261,32.3261,15600.0
2008-03-12 13:40:00,42.89,42.89,42.8,42.82,39700.0,32.3336,32.3336,32.2658,32.2808,39700.0
2008-03-12 13:45:00,42.83,42.86,42.83,42.85,10900.0,32.2884,32.311,32.2884,32.3035,10900.0
2008-03-12 13:50:00,42.86,42.9,42.86,42.87,79700.0,32.311,32.3412,32.311,32.3185,79700.0
2008-03-12 13:55:00,42.88,42.88,42.87,42.88,6400.0,32.3261,32.3261,32.3185,32.3261,6400.0
2008-03-12 14:00:00,42.88,42.9,42.87,42.9,29800.0,32.3261,32.3412,32.3185,32.3412,29800.0
2008-03-12 14:05:00,42.89,42.9,42.88,42.89,13300.0,32.3336,32.3412,32.3261,32.3336,13300.0
2008-03-12 14:10:00,42.89,42.89,42.82,42.85,15000.0,32.3336,32.3336,32.2808,32.3035,15000.0
2008-03-12 14:15:00,42.85,42.93,42.85,42.93,18300.0,32.3035,32.3638,32.3035,32.3638,18300.0
2008-03-12 14:20:00,42.93,42.94,42.9,42.92,27500.0,32.3638,32.3713,32.3412,32.3562,27500.0
2008-03-12 14:25:00,42.92,42.93,42.89,42.9,43000.0,32.3562,32.3638,32.3336,32.3412,43000.0
2008-03-12 14:30:00,42.9,42.94,42.88,42.92,31400.0,32.3412,32.3713,32.3261,32.3562,31400.0
2008-03-12 14:35:00,42.93,42.95,42.89,42.9,30300.0,32.3638,32.3788,32.3336,32.3412,30300.0
2008-03-12 14:40:00,42.91,43.0,42.91,42.99,17200.0,32.3487,32.4165,32.3487,32.409,17200.0
2008-03-12 14:45:00,42.99,43.0,42.96,42.99,14400.0,32.409,32.4165,32.3864,32.409,14400.0
2008-03-12 14:50:00,42.98,43.0,42.97,42.97,13500.0,32.4015,32.4165,32.3939,32.3939,13500.0
2008-03-12 14:55:00,42.97,42.98,42.95,42.96,15600.0,32.3939,32.4015,32.3788,32.3864,15600.0
2008-03-12 15:00:00,42.96,42.97,42.92,42.96,21300.0,32.3864,32.3939,32.3562,32.3864,21300.0
2008-03-12 15:05:00,42.96,42.97,42.92,42.95,17800.0,32.3864,32.3939,32.3562,32.3788,17800.0
2008-03-12 15:10:00,42.95,42.99,42.94,42.99,23900.0,32.3788,32.409,32.3713,32.409,23900.0
2008-03-12 15:15:00,42.98,42.99,42.92,42.98,29500.0,32.4015,32.409,32.3562,32.4015,29500.0
2008-03-12 15:20:00,42.96,42.98,42.92,42.95,31800.0,32.3864,32.4015,32.3562,32.3788,31800.0
2008-03-12 15:25:00,42.95,42.97,42.88,42.93,65800.0,32.3788,32.3939,32.3261,32.3638,65800.0
2008-03-12 15:30:00,42.92,42.93,42.85,42.92,92200.0,32.3562,32.3638,32.3035,32.3562,92200.0
2008-03-12 15:35:00,42.9,42.94,42.75,42.75,94000.0,32.3412,32.3713,32.2281,32.2281,94000.0
2008-03-12 15:40:00,42.75,42.81,42.72,42.73,56700.0,32.2281,32.2733,32.2055,32.213,56700.0
2008-03-12 15:45:00,42.72,42.76,42.69,42.7,72900.0,32.2055,32.2356,32.1828,32.1904,72900.0
2008-03-12 15:50:00,42.7,42.74,42.61,42.62,62300.0,32.1904,32.2205,32.1225,32.1301,62300.0
2008-03-12 15:55:00,42.62,42.7,42.61,42.64,60100.0,32.1301,32.1904,32.1225,32.1451,60100.0
2008-03-13 09:30:00,42.21,42.29,42.1,42.19,114500.0,31.821,31.8813,31.7381,31.8059,114500.0
2008-03-13 09:35:00,42.19,42.21,41.84,41.91,197000.0,31.8059,31.821,31.542,31.5948,197000.0
2008-03-13 09:40:00,41.9,42.05,41.85,41.9,167000.0,31.5873,31.7004,31.5496,31.5873,167000.0
2008-03-13 09:45:00,41.91,42.06,41.87,41.99,121900.0,31.5948,31.7079,31.5647,31.6551,121900.0
2008-03-13 09:50:00,42.0,42.14,41.98,42.01,59200.0,31.6627,31.7682,31.6476,31.6702,59200.0
2008-03-13 09:55:00,42.0,42.14,42.0,42.01,561400.0,31.6627,31.7682,31.6627,31.6702,561400.0
2008-03-13 10:00:00,42.01,42.09,41.97,42.05,169500.0,31.6702,31.7305,31.6401,31.7004,169500.0
2008-03-13 10:05:00,42.06,42.08,42.01,42.04,44400.0,31.7079,31.723,31.6702,31.6928,44400.0
2008-03-13 10:10:00,42.04,42.15,42.03,42.13,30100.0,31.6928,31.7758,31.6853,31.7607,30100.0
2008-03-13 10:15:00,42.13,42.15,42.08,42.11,65800.0,31.7607,31.7758,31.723,31.7456,65800.0
2008-03-13 10:20:00,42.11,42.22,42.11,42.14,32300.0,31.7456,31.8285,31.7456,31.7682,32300.0
2008-03-13 10:25:00,42.13,42.24,42.13,42.24,21100.0,31.7607,31.8436,31.7607,31.8436,21100.0
2008-03-13 10:30:00,42.23,42.35,42.22,42.3,31300.0,31.8361,31.9265,31.8285,31.8888,31300.0
2008-03-13 10:35:00,42.28,42.29,42.16,42.26,17600.0,31.8738,31.8813,31.7833,31.8587,17600.0
2008-03-13 10:40:00,42.26,42.33,42.24,42.26,21900.0,31.8587,31.9114,31.8436,31.8587,21900.0
2008-03-13 10:45:00,42.26,42.26,42.2,42.21,13700.0,31.8587,31.8587,31.8134,31.821,13700.0
2008-03-13 10:50:00,42.21,42.28,42.18,42.23,21900.0,31.821,31.8738,31.7984,31.8361,21900.0
2008-03-13 10:55:00,42.23,42.31,42.22,42.23,16100.0,31.8361,31.8964,31.8285,31.8361,16100.0
2008-03-13 11:00:00,42.22,42.28,42.21,42.25,12300.0,31.8285,31.8738,31.821,31.8511,12300.0
2008-03-13 11:05:00,42.25,42.27,42.14,42.15,55200.0,31.8511,31.8662,31.7682,31.7758,55200.0
2008-03-13 11:10:00,42.17,42.23,42.11,42.13,40200.0,31.7908,31.8361,31.7456,31.7607,40200.0
2008-03-13 11:15:00,42.12,42.17,42.09,42.15,30300.0,31.7531,31.7908,31.7305,31.7758,30300.0
2008-03-13 11:20:00,42.16,42.17,42.1,42.15,58300.0,31.7833,31.7908,31.7381,31.7758,58300.0
2008-03-13 11:25:00,42.15,42.18,42.11,42.12,50700.0,31.7758,31.7984,31.7456,31.7531,50700.0
2008-03-13 11:30:00,42.11,42.16,42.08,42.09,39800.0,31.7456,31.7833,31.723,31.7305,39800.0
2008-03-13 11:35:00,42.1,42.15,42.08,42.11,39200.0,31.7381,31.7758,31.723,31.7456,39200.0
2008-03-13 11:40:00,42.11,42.12,42.02,42.05,35600.0,31.7456,31.7531,31.6777,31.7004,35600.0
2008-03-13 11:45:00,42.05,42.1,41.98,41.99,56400.0,31.7004,31.7381,31.6476,31.6551,56400.0
2008-03-13 11:50:00,42.0,42.03,41.99,42.01,58500.0,31.6627,31.6853,31.6551,31.6702,58500.0
2008-03-13 11:55:00,42.0,42.05,41.98,42.02,46200.0,31.6627,31.7004,31.6476,31.6777,46200.0
2008-03-13 12:00:00,42.02,42.06,41.99,42.01,24800.0,31.6777,31.7079,31.6551,31.6702,24800.0
2008-03-13 12:05:00,42.01,42.13,42.0,42.09,53700.0,31.6702,31.7607,31.6627,31.7305,53700.0
2008-03-13 12:10:00,42.09,42.11,42.03,42.04,35800.0,31.7305,31.7456,31.6853,31.6928,35800.0
2008-03-13 12:15:00,42.06,42.08,42.03,42.06,15700.0,31.7079,31.723,31.6853,31.7079,15700.0
2008-03-13 12:20:00,42.06,42.15,42.05,42.14,75600.0,31.7079,31.7758,31.7004,31.7682,75600.0
2008-03-13 12:25:00,42.15,42.15,42.08,42.1,21400.0,31.7758,31.7758,31.723,31.7381,21400.0
2008-03-13 12:30:00,42.11,42.12,42.01,42.02,16300.0,31.7456,31.7531,31.6702,31.6777,16300.0
2008-03-13 12:35:00,42.03,42.19,42.03,42.16,28600.0,31.6853,31.8059,31.6853,31.7833,28600.0
2008-03-13 12:40:00,42.16,42.17,42.06,42.06,25900.0,31.7833,31.7908,31.7079,31.7079,25900.0
2008-03-13 12:45:00,42.06,42.17,42.06,42.13,13000.0,31.7079,31.7908,31.7079,31.7607,13000.0
2008-03-13 12:50:00,42.13,42.14,42.09,42.14,11400.0,31.7607,31.7682,31.7305,31.7682,11400.0
2008-03-13 12:55:00,42.13,42.16,42.09,42.11,18400.0,31.7607,31.7833,31.7305,31.7456,18400.0
2008-03-13 13:00:00,42.11,42.17,42.1,42.11,13900.0,31.7456,31.7908,31.7381,31.7456,13900.0
2008-03-13 13:05:00,42.12,42.2,42.1,42.14,57600.0,31.7531,31.8134,31.7381,31.7682,57600.0
2008-03-13 13:10:00,42.15,42.24,42.12,42.12,43300.0,31.7758,31.8436,31.7531,31.7531,43300.0
2008-03-13 13:15:00,42.12,42.21,42.12,42.14,38600.0,31.7531,31.821,31.7531,31.7682,38600.0
2008-03-13 13:20:00,42.15,42.33,42.15,42.26,28000.0,31.7758,31.9114,31.7758,31.8587,28000.0
2008-03-13 13:25:00,42.27,42.36,42.17,42.3,49400.0,31.8662,31.9341,31.7908,31.8888,49400.0
2008-03-13 13:30:00,42.31,42.44,42.29,42.4,27500.0,31.8964,31.9944,31.8813,31.9642,27500.0
2008-03-13 13:35:00,42.43,42.5,42.34,42.38,55300.0,31.9868,32.0396,31.919,31.9491,55300.0
2008-03-13 13:40:00,42.38,42.42,42.34,42.36,31700.0,31.9491,31.9793,31.919,31.9341,31700.0
2008-03-13 13:45:00,42.36,42.36,42.3,42.3,35400.0,31.9341,31.9341,31.8888,31.8888,35400.0
2008-03-13 13:50:00,42.3,42.47,42.29,42.46,37200.0,31.8888,32.017,31.8813,32.0095,37200.0
2008-03-13 13:55:00,42.45,42.51,42.45,42.48,49300.0,32.0019,32.0471,32.0019,32.0245,49300.0
2008-03-13 14:00:00,42.48,42.53,42.43,42.5,44700.0,32.0245,32.0622,31.9868,32.0396,44700.0
2008-03-13 14:05:00,42.48,42.5,42.37,42.5,50400.0,32.0245,32.0396,31.9416,32.0396,50400.0
2008-03-13 14:10:00,42.5,42.53,42.44,42.48,38200.0,32.0396,32.0622,31.9944,32.0245,38200.0
2008-03-13 14:15:00,42.49,42.54,42.42,42.45,33200.0,32.0321,32.0698,31.9793,32.0019,33200.0
2008-03-13 14:20:00,42.45,42.63,42.44,42.63,26800.0,32.0019,32.1376,31.9944,32.1376,26800.0
2008-03-13 14:25:00,42.63,42.66,42.59,42.64,36700.0,32.1376,32.1602,32.1075,32.1451,36700.0
2008-03-13 14:30:00,42.64,42.73,42.61,42.71,50800.0,32.1451,32.213,32.1225,32.1979,50800.0
2008-03-13 14:35:00,42.71,42.72,42.54,42.58,41400.0,32.1979,32.2055,32.0698,32.0999,41400.0
2008-03-13 14:40:00,42.58,42.59,42.31,42.38,45800.0,32.0999,32.1075,31.8964,31.9491,45800.0
2008-03-13 14:45:00,42.39,42.46,42.34,42.44,28300.0,31.9567,32.0095,31.919,31.9944,28300.0
2008-03-13 14:50:00,42.44,42.48,42.38,42.38,30900.0,31.9944,32.0245,31.9491,31.9491,30900.0
2008-03-13 14:55:00,42.38,42.41,42.32,42.37,53400.0,31.9491,31.9718,31.9039,31.9416,53400.0
2008-03-13 15:00:00,42.37,42.46,42.29,42.34,70900.0,31.9416,32.0095,31.8813,31.919,70900.0
2008-03-13 15:05:00,42.35,42.56,42.31,42.47,79100.0,31.9265,32.0848,31.8964,32.017,79100.0
2008-03-13 15:10:00,42.47,42.49,42.36,42.41,37400.0,32.017,32.0321,31.9341,31.9718,37400.0
2008-03-13 15:15:00,42.42,42.47,42.38,42.47,32800.0,31.9793,32.017,31.9491,32.017,32800.0
2008-03-13 15:20:00,42.47,42.62,42.47,42.62,43500.0,32.017,32.1301,32.017,32.1301,43500.0
2008-03-13 15:25:00,42.62,42.7,42.56,42.67,60300.0,32.1301,32.1904,32.0848,32.1678,60300.0
2008-03-13 15:30:00,42.68,42.71,42.47,42.5,75500.0,32.1753,32.1979,32.017,32.0396,75500.0
2008-03-13 15:35:00,42.5,42.53,42.43,42.47,63500.0,32.0396,32.0622,31.9868,32.017,63500.0
2008-03-13 15:40:00,42.47,42.48,42.34,42.42,67300.0,32.017,32.0245,31.919,31.9793,67300.0
2008-03-13 15:45:00,42.42,42.48,42.37,42.46,82600.0,31.9793,32.0245,31.9416,32.0095,82600.0
2008-03-13 15:50:00,42.45,42.53,42.43,42.49,64600.0,32.0019,32.0622,31.9868,32.0321,64600.0
2008-03-13 15:55:00,42.49,42.51,42.42,42.47,118100.0,32.0321,32.0471,31.9793,32.017,118100.0
2008-03-14 09:30:00,42.69,42.69,42.58,42.66,9000.0,32.1828,32.1828,32.0999,32.1602,9000.0
2008-03-14 09:35:00,42.73,42.77,42.66,42.74,6800.0,32.213,32.2432,32.1602,32.2205,6800.0
2008-03-14 09:40:00,42.75,42.82,42.46,42.56,17600.0,32.2281,32.2808,32.0095,32.0848,17600.0
2008-03-14 09:45:00,42.58,42.65,42.18,42.23,28900.0,32.0999,32.1527,31.7984,31.8361,28900.0
2008-03-14 09:50:00,42.21,42.26,42.15,42.2,22400.0,31.821,31.8587,31.7758,31.8134,22400.0
2008-03-14 09:55:00,42.22,42.25,41.93,41.93,39700.0,31.8285,31.8511,31.6099,31.6099,39700.0
2008-03-14 10:00:00,41.98,41.98,41.36,41.5,83500.0,31.6476,31.6476,31.1802,31.2857,83500.0
2008-03-14 10:05:00,41.5,41.91,41.43,41.86,58600.0,31.2857,31.5948,31.233,31.5571,58600.0
2008-03-14 10:10:00,41.87,41.88,41.72,41.83,53100.0,31.5647,31.5722,31.4516,31.5345,53100.0
2008-03-14 10:15:00,41.83,41.92,41.76,41.76,135400.0,31.5345,31.6024,31.4817,31.4817,135400.0
2008-03-14 10:20:00,41.75,41.8,41.63,41.65,52700.0,31.4742,31.5119,31.3837,31.3988,52700.0
2008-03-14 10:25:00,41.64,41.64,41.3,41.52,121000.0,31.3913,31.3913,31.135,31.3008,121000.0
2008-03-14 10:30:00,41.51,41.56,41.36,41.4,57900.0,31.2933,31.331,31.1802,31.2103,57900.0
2008-03-14 10:35:00,41.4,41.43,41.31,41.34,66300.0,31.2103,31.233,31.1425,31.1651,66300.0
2008-03-14 10:40:00,41.35,41.38,41.14,41.35,69600.0,31.1727,31.1953,31.0143,31.1727,69600.0
2008-03-14 10:45:00,41.34,41.55,41.31,41.48,80500.0,31.1651,31.3234,31.1425,31.2707,80500.0
2008-03-14 10:50:00,41.48,41.59,41.44,41.51,50800.0,31.2707,31.3536,31.2405,31.2933,50800.0
2008-03-14 10:55:00,41.54,41.68,41.49,41.68,53100.0,31.3159,31.4214,31.2782,31.4214,53100.0
2008-03-14 11:00:00,41.66,41.71,41.57,41.68,21300.0,31.4064,31.444,31.3385,31.4214,21300.0
2008-03-14 11:05:00,41.66,41.78,41.63,41.68,57800.0,31.4064,31.4968,31.3837,31.4214,57800.0
2008-03-14 11:10:00,41.7,41.71,41.63,41.68,31400.0,31.4365,31.444,31.3837,31.4214,31400.0
2008-03-14 11:15:00,41.68,41.73,41.62,41.62,31100.0,31.4214,31.4591,31.3762,31.3762,31100.0
2008-03-14 11:20:00,41.62,41.73,41.54,41.55,17100.0,31.3762,31.4591,31.3159,31.3234,17100.0
2008-03-14 11:25:00,41.56,41.63,41.47,41.6,26200.0,31.331,31.3837,31.2631,31.3611,26200.0
2008-03-14 11:30:00,41.6,41.65,41.53,41.55,42900.0,31.3611,31.3988,31.3083,31.3234,42900.0
2008-03-14 11:35:00,41.55,41.63,41.54,41.55,16300.0,31.3234,31.3837,31.3159,31.3234,16300.0
2008-03-14 11:40:00,41.55,41.57,41.52,41.55,14000.0,31.3234,31.3385,31.3008,31.3234,14000.0
2008-03-14 11:45:00,41.54,41.7,41.5,41.55,32100.0,31.3159,31.4365,31.2857,31.3234,32100.0
2008-03-14 11:50:00,41.51,41.53,41.46,41.5,33400.0,31.2933,31.3083,31.2556,31.2857,33400.0
2008-03-14 11:55:00,41.51,41.56,41.5,41.52,13700.0,31.2933,31.331,31.2857,31.3008,13700.0
2008-03-14 12:00:00,41.54,41.61,41.52,41.61,18800.0,31.3159,31.3687,31.3008,31.3687,18800.0
2008-03-14 12:05:00,41.6,41.61,41.59,41.61,23900.0,31.3611,31.3687,31.3536,31.3687,23900.0
2008-03-14 12:10:00,41.61,41.65,41.59,41.62,14200.0,31.3687,31.3988,31.3536,31.3762,14200.0
2008-03-14 12:15:00,41.62,41.65,41.59,41.63,13900.0,31.3762,31.3988,31.3536,31.3837,13900.0
2008-03-14 12:20:00,41.62,41.63,41.58,41.63,11900.0,31.3762,31.3837,31.346,31.3837,11900.0
2008-03-14 12:25:00,41.61,41.63,41.5,41.58,10400.0,31.3687,31.3837,31.2857,31.346,10400.0
2008-03-14 12:30:00,41.58,41.63,41.52,41.57,7400.0,31.346,31.3837,31.3008,31.3385,7400.0
2008-03-14 12:35:00,41.56,41.62,41.52,41.6,7600.0,31.331,31.3762,31.3008,31.3611,7600.0
2008-03-14 12:40:00,41.59,41.63,41.45,41.45,13600.0,31.3536,31.3837,31.248,31.248,13600.0
2008-03-14 12:45:00,41.44,41.56,41.42,41.53,34300.0,31.2405,31.331,31.2254,31.3083,34300.0
2008-03-14 12:50:00,41.52,41.57,41.4,41.45,70600.0,31.3008,31.3385,31.2103,31.248,70600.0
2008-03-14 12:55:00,41.44,41.44,41.37,41.4,34100.0,31.2405,31.2405,31.1877,31.2103,34100.0
2008-03-14 13:00:00,41.39,41.4,41.28,41.34,87000.0,31.2028,31.2103,31.1199,31.1651,87000.0
2008-03-14 13:05:00,41.34,41.34,41.25,41.31,56200.0,31.1651,31.1651,31.0973,31.1425,56200.0
2008-03-14 13:10:00,41.31,41.32,41.25,41.28,29600.0,31.1425,31.15,31.0973,31.1199,29600.0
2008-03-14 13:15:00,41.27,41.33,41.17,41.2,28000.0,31.1123,31.1576,31.037,31.0596,28000.0
2008-03-14 13:20:00,41.22,41.25,41.08,41.1,169100.0,31.0746,31.0973,30.9691,30.9842,169100.0
2008-03-14 13:25:00,41.11,41.14,41.02,41.05,31500.0,30.9917,31.0143,30.9239,30.9465,31500.0
2008-03-14 13:30:00,41.07,41.07,40.94,40.96,54500.0,30.9616,30.9616,30.8636,30.8786,54500.0
2008-03-14 13:35:00,40.94,41.03,40.85,41.02,49800.0,30.8636,30.9314,30.7957,30.9239,49800.0
2008-03-14 13:40:00,41.02,41.02,40.92,40.99,12900.0,30.9239,30.9239,30.8485,30.9013,12900.0
2008-03-14 13:45:00,40.99,41.05,40.98,41.0,30700.0,30.9013,30.9465,30.8937,30.9088,30700.0
2008-03-14 13:50:00,41.02,41.11,41.0,41.03,19100.0,30.9239,30.9917,30.9088,30.9314,19100.0
2008-03-14 13:55:00,41.05,41.07,40.96,40.98,34300.0,30.9465,30.9616,30.8786,30.8937,34300.0
2008-03-14 14:00:00,40.97,40.98,40.86,40.86,39600.0,30.8862,30.8937,30.8033,30.8033,39600.0
2008-03-14 14:05:00,40.86,40.87,40.68,40.74,44200.0,30.8033,30.8108,30.6676,30.7128,44200.0
2008-03-14 14:10:00,40.74,40.83,40.74,40.79,70000.0,30.7128,30.7806,30.7128,30.7505,70000.0
2008-03-14 14:15:00,40.79,40.85,40.7,40.74,40200.0,30.7505,30.7957,30.6826,30.7128,40200.0
2008-03-14 14:20:00,40.73,40.78,40.66,40.66,38200.0,30.7053,30.7429,30.6525,30.6525,38200.0
2008-03-14 14:25:00,40.66,40.68,40.52,40.55,59300.0,30.6525,30.6676,30.5469,30.5696,59300.0
2008-03-14 14:30:00,40.55,40.64,40.51,40.62,128800.0,30.5696,30.6374,30.5394,30.6223,128800.0
2008-03-14 14:35:00,40.62,40.76,40.62,40.7,37000.0,30.6223,30.7279,30.6223,30.6826,37000.0
2008-03-14 14:40:00,40.71,40.91,40.71,40.82,57600.0,30.6902,30.8409,30.6902,30.7731,57600.0
2008-03-14 14:45:00,40.83,40.85,40.71,40.77,36700.0,30.7806,30.7957,30.6902,30.7354,36700.0
2008-03-14 14:50:00,40.75,40.77,40.69,40.71,39700.0,30.7203,30.7354,30.6751,30.6902,39700.0
2008-03-14 14:55:00,40.71,40.82,40.66,40.76,44700.0,30.6902,30.7731,30.6525,30.7279,44700.0
2008-03-14 15:00:00,40.75,40.87,40.74,40.79,34000.0,30.7203,30.8108,30.7128,30.7505,34000.0
2008-03-14 15:05:00,40.8,40.82,40.76,40.81,26900.0,30.758,30.7731,30.7279,30.7656,26900.0
2008-03-14 15:10:00,40.82,40.87,40.8,40.86,60000.0,30.7731,30.8108,30.758,30.8033,60000.0
2008-03-14 15:15:00,40.87,41.01,40.86,40.94,74700.0,30.8108,30.9163,30.8033,30.8636,74700.0
2008-03-14 15:20:00,40.95,41.12,40.94,41.1,107600.0,30.8711,30.9993,30.8636,30.9842,107600.0
2008-03-14 15:25:00,41.09,41.29,41.09,41.13,83500.0,30.9766,31.1274,30.9766,31.0068,83500.0
2008-03-14 15:30:00,41.13,41.19,41.0,41.15,79200.0,31.0068,31.052,30.9088,31.0219,79200.0
2008-03-14 15:35:00,41.15,41.19,41.05,41.1,85500.0,31.0219,31.052,30.9465,30.9842,85500.0
2008-03-14 15:40:00,41.1,41.12,41.04,41.07,106300.0,30.9842,30.9993,30.939,30.9616,106300.0
2008-03-14 15:45:00,41.07,41.25,41.04,41.21,124500.0,30.9616,31.0973,30.939,31.0671,124500.0
2008-03-14 15:50:00,41.22,41.22,41.03,41.16,1653700.0,31.0746,31.0746,30.9314,31.0294,1653700.0
2008-03-14 15:55:00,41.16,41.25,41.08,41.25,151600.0,31.0294,31.0973,30.9691,31.0973,151600.0
2008-03-17 09:30:00,40.22,40.66,39.85,40.02,54300.0,30.3208,30.6525,30.0418,30.17,54300.0
2008-03-17 09:35:00,40.12,40.69,40.06,40.69,47100.0,30.2454,30.6751,30.2002,30.6751,47100.0
2008-03-17 09:40:00,40.61,40.72,40.49,40.5,53000.0,30.6148,30.6977,30.5243,30.5319,53000.0
2008-03-17 09:45:00,40.55,40.55,40.36,40.37,32900.0,30.5696,30.5696,30.4263,30.4339,32900.0
2008-03-17 09:50:00,40.4,40.57,40.38,40.43,41000.0,30.4565,30.5846,30.4414,30.4791,41000.0
2008-03-17 09:55:00,40.42,40.42,40.08,40.08,54100.0,30.4716,30.4716,30.2152,30.2152,54100.0
2008-03-17 10:00:00,40.08,40.14,39.89,39.98,85900.0,30.2152,30.2605,30.072,30.1398,85900.0
2008-03-17 10:05:00,40.0,40.06,39.88,40.06,49300.0,30.1549,30.2002,30.0645,30.2002,49300.0
2008-03-17 10:10:00,40.06,40.16,39.93,40.02,27900.0,30.2002,30.2755,30.1022,30.17,27900.0
2008-03-17 10:15:00,40.02,40.02,39.86,39.93,43100.0,30.17,30.17,30.0494,30.1022,43100.0
2008-03-17 10:20:00,39.92,39.96,39.89,39.95,36900.0,30.0946,30.1248,30.072,30.1172,36900.0
2008-03-17 10:25:00,39.98,40.07,39.96,40.01,37400.0,30.1398,30.2077,30.1248,30.1625,37400.0
2008-03-17 10:30:00,40.01,40.15,40.01,40.14,23100.0,30.1625,30.268,30.1625,30.2605,23100.0
2008-03-17 10:35:00,40.18,40.38,40.15,40.34,34600.0,30.2906,30.4414,30.268,30.4112,34600.0
2008-03-17 10:40:00,40.31,40.49,40.3,40.46,26200.0,30.3886,30.5243,30.3811,30.5017,26200.0
2008-03-17 10:45:00,40.46,40.48,40.33,40.35,30600.0,30.5017,30.5168,30.4037,30.4188,30600.0
2008-03-17 10:50:00,40.35,40.43,40.34,40.36,50800.0,30.4188,30.4791,30.4112,30.4263,50800.0
2008-03-17 10:55:00,40.37,40.43,40.36,40.38,34700.0,30.4339,30.4791,30.4263,30.4414,34700.0
2008-03-17 11:00:00,40.37,40.37,39.97,40.03,70500.0,30.4339,30.4339,30.1323,30.1775,70500.0
2008-03-17 11:05:00,40.04,40.29,40.04,40.23,22700.0,30.1851,30.3735,30.1851,30.3283,22700.0
2008-03-17 11:10:00,40.24,40.31,40.11,40.16,38000.0,30.3359,30.3886,30.2378,30.2755,38000.0
2008-03-17 11:15:00,40.16,40.17,40.07,40.17,17300.0,30.2755,30.2831,30.2077,30.2831,17300.0
2008-03-17 11:20:00,40.17,40.35,40.17,40.25,17500.0,30.2831,30.4188,30.2831,30.3434,17500.0
2008-03-17 11:25:00,40.24,40.27,40.18,40.24,12700.0,30.3359,30.3585,30.2906,30.3359,12700.0
2008-03-17 11:30:00,40.25,40.44,40.25,40.44,16300.0,30.3434,30.4866,30.3434,30.4866,16300.0
2008-03-17 11:35:00,40.45,40.49,40.16,40.19,24300.0,30.4942,30.5243,30.2755,30.2982,24300.0
2008-03-17 11:40:00,40.19,40.29,40.19,40.23,22200.0,30.2982,30.3735,30.2982,30.3283,22200.0
2008-03-17 11:45:00,40.24,40.31,40.13,40.17,25300.0,30.3359,30.3886,30.2529,30.2831,25300.0
2008-03-17 11:50:00,40.2,40.21,40.13,40.14,8000.0,30.3057,30.3132,30.2529,30.2605,8000.0
2008-03-17 11:55:00,40.13,40.13,40.06,40.08,21100.0,30.2529,30.2529,30.2002,30.2152,21100.0
2008-03-17 12:00:00,40.06,40.11,40.01,40.1,17100.0,30.2002,30.2378,30.1625,30.2303,17100.0
2008-03-17 12:05:00,40.1,40.1,40.01,40.01,13400.0,30.2303,30.2303,30.1625,30.1625,13400.0
2008-03-17 12:10:00,40.01,40.02,39.93,39.98,11800.0,30.1625,30.17,30.1022,30.1398,11800.0
2008-03-17 12:15:00,39.98,40.0,39.93,39.98,26200.0,30.1398,30.1549,30.1022,30.1398,26200.0
2008-03-17 12:20:00,39.97,40.05,39.96,39.97,20600.0,30.1323,30.1926,30.1248,30.1323,20600.0
2008-03-17 12:25:00,39.97,39.99,39.94,39.97,18200.0,30.1323,30.1474,30.1097,30.1323,18200.0
2008-03-17 12:30:00,39.98,39.98,39.79,39.86,43500.0,30.1398,30.1398,29.9966,30.0494,43500.0
2008-03-17 12:35:00,39.81,39.98,39.81,39.97,10600.0,30.0117,30.1398,30.0117,30.1323,10600.0
2008-03-17 12:40:00,39.96,40.0,39.92,39.94,11400.0,30.1248,30.1549,30.0946,30.1097,11400.0
2008-03-17 12:45:00,39.96,40.04,39.93,39.95,13300.0,30.1248,30.1851,30.1022,30.1172,13300.0
2008-03-17 12:50:00,39.95,39.95,39.85,39.85,19300.0,30.1172,30.1172,30.0418,30.0418,19300.0
2008-03-17 12:55:00,39.87,39.91,39.83,39.83,16300.0,30.0569,30.0871,30.0268,30.0268,16300.0
2008-03-17 13:00:00,39.84,39.86,39.82,39.84,9300.0,30.0343,30.0494,30.0192,30.0343,9300.0
2008-03-17 13:05:00,39.84,39.84,39.76,39.77,44800.0,30.0343,30.0343,29.974,29.9815,44800.0
2008-03-17 13:10:00,39.77,40.0,39.67,39.79,7508500.0,29.9815,30.1549,29.9061,29.9966,7508500.0
2008-03-17 13:15:00,39.79,39.83,39.7,39.75,54400.0,29.9966,30.0268,29.9288,29.9665,54400.0
2008-03-17 13:20:00,39.74,39.77,39.62,39.62,50600.0,29.9589,29.9815,29.8685,29.8685,50600.0
2008-03-17 13:25:00,39.63,39.63,39.35,39.47,52000.0,29.876,29.876,29.6649,29.7554,52000.0
2008-03-17 13:30:00,39.47,39.47,39.29,39.36,29900.0,29.7554,29.7554,29.6197,29.6724,29900.0
2008-03-17 13:35:00,39.35,39.36,39.28,39.32,35500.0,29.6649,29.6724,29.6121,29.6423,35500.0
2008-03-17 13:40:00,39.32,39.33,39.21,39.27,80200.0,29.6423,29.6498,29.5594,29.6046,80200.0
2008-03-17 13:45:00,39.28,39.56,39.21,39.29,40600.0,29.6121,29.8232,29.5594,29.6197,40600.0
2008-03-17 13:50:00,39.27,39.52,39.27,39.46,53100.0,29.6046,29.7931,29.6046,29.7478,53100.0
2008-03-17 13:55:00,39.49,39.6,39.4,39.6,19400.0,29.7704,29.8534,29.7026,29.8534,19400.0
2008-03-17 14:00:00,39.6,39.87,39.58,39.86,52100.0,29.8534,30.0569,29.8383,30.0494,52100.0
2008-03-17 14:05:00,39.86,39.99,39.8,39.97,35600.0,30.0494,30.1474,30.0041,30.1323,35600.0
2008-03-17 14:10:00,39.97,39.99,39.73,39.78,60000.0,30.1323,30.1474,29.9514,29.9891,60000.0
2008-03-17 14:15:00,39.77,39.83,39.71,39.72,36100.0,29.9815,30.0268,29.9363,29.9438,36100.0
2008-03-17 14:20:00,39.74,39.74,39.68,39.69,35900.0,29.9589,29.9589,29.9137,29.9212,35900.0
2008-03-17 14:25:00,39.69,39.78,39.66,39.74,27100.0,29.9212,29.9891,29.8986,29.9589,27100.0
2008-03-17 14:30:00,39.74,39.8,39.74,39.78,29200.0,29.9589,30.0041,29.9589,29.9891,29200.0
2008-03-17 14:35:00,39.78,39.96,39.78,39.9,42200.0,29.9891,30.1248,29.9891,30.0795,42200.0
2008-03-17 14:40:00,39.9,40.17,39.9,40.13,57900.0,30.0795,30.2831,30.0795,30.2529,57900.0
2008-03-17 14:45:00,40.14,40.21,39.99,39.99,31200.0,30.2605,30.3132,30.1474,30.1474,31200.0
2008-03-17 14:50:00,40.01,40.12,39.94,39.97,46500.0,30.1625,30.2454,30.1097,30.1323,46500.0
2008-03-17 14:55:00,39.97,40.18,39.96,40.01,61300.0,30.1323,30.2906,30.1248,30.1625,61300.0
2008-03-17 15:00:00,40.01,40.03,39.86,39.88,53800.0,30.1625,30.1775,30.0494,30.0645,53800.0
2008-03-17 15:05:00,39.88,40.06,39.81,40.03,84400.0,30.0645,30.2002,30.0117,30.1775,84400.0
2008-03-17 15:10:00,40.03,40.06,39.93,39.96,28500.0,30.1775,30.2002,30.1022,30.1248,28500.0
2008-03-17 15:15:00,39.97,40.04,39.97,40.0,28100.0,30.1323,30.1851,30.1323,30.1549,28100.0
2008-03-17 15:20:00,40.01,40.17,39.98,40.15,43700.0,30.1625,30.2831,30.1398,30.268,43700.0
2008-03-17 15:25:00,40.15,40.3,40.14,40.22,86300.0,30.268,30.3811,30.2605,30.3208,86300.0
2008-03-17 15:30:00,40.21,40.3,40.2,40.3,60700.0,30.3132,30.3811,30.3057,30.3811,60700.0
2008-03-17 15:35:00,40.27,40.31,40.14,40.25,83800.0,30.3585,30.3886,30.2605,30.3434,83800.0
2008-03-17 15:40:00,40.25,40.34,40.12,40.18,73500.0,30.3434,30.4112,30.2454,30.2906,73500.0
2008-03-17 15:45:00,40.18,40.21,39.99,40.09,107200.0,30.2906,30.3132,30.1474,30.2228,107200.0
2008-03-17 15:50:00,40.09,40.12,39.96,39.98,142200.0,30.2228,30.2454,30.1248,30.1398,142200.0
2008-03-17 15:55:00,39.97,40.09,39.86,39.88,178300.0,30.1323,30.2228,30.0494,30.0645,178300.0
2008-03-18 09:30:00,40.21,40.62,40.21,40.57,20500.0,30.3132,30.6223,30.3132,30.5846,20500.0
2008-03-18 09:35:00,40.55,40.75,40.44,40.6,25300.0,30.5696,30.7203,30.4866,30.6072,25300.0
2008-03-18 09:40:00,40.6,40.78,40.58,40.72,24800.0,30.6072,30.7429,30.5922,30.6977,24800.0
2008-03-18 09:45:00,40.71,40.71,40.41,40.54,20500.0,30.6902,30.6902,30.464,30.562,20500.0
2008-03-18 09:50:00,40.54,40.64,40.46,40.61,26600.0,30.562,30.6374,30.5017,30.6148,26600.0
2008-03-18 09:55:00,40.62,40.75,40.59,40.63,48500.0,30.6223,30.7203,30.5997,30.6299,48500.0
2008-03-18 10:00:00,40.64,40.72,40.6,40.63,36200.0,30.6374,30.6977,30.6072,30.6299,36200.0
2008-03-18 10:05:00,40.63,40.75,40.62,40.71,38400.0,30.6299,30.7203,30.6223,30.6902,38400.0
2008-03-18 10:10:00,40.7,40.74,40.63,40.67,59100.0,30.6826,30.7128,30.6299,30.66,59100.0
2008-03-18 10:15:00,40.71,40.71,40.55,40.67,25500.0,30.6902,30.6902,30.5696,30.66,25500.0
2008-03-18 10:20:00,40.67,40.73,40.55,40.58,14300.0,30.66,30.7053,30.5696,30.5922,14300.0
2008-03-18 10:25:00,40.58,40.63,40.57,40.58,10200.0,30.5922,30.6299,30.5846,30.5922,10200.0
2008-03-18 10:30:00,40.6,40.63,40.55,40.57,16300.0,30.6072,30.6299,30.5696,30.5846,16300.0
2008-03-18 10:35:00,40.57,40.69,40.48,40.6,20700.0,30.5846,30.6751,30.5168,30.6072,20700.0
2008-03-18 10:40:00,40.6,40.65,40.45,40.49,14100.0,30.6072,30.6449,30.4942,30.5243,14100.0
2008-03-18 10:45:00,40.48,40.64,40.45,40.51,17500.0,30.5168,30.6374,30.4942,30.5394,17500.0
2008-03-18 10:50:00,40.5,40.59,40.45,40.57,20800.0,30.5319,30.5997,30.4942,30.5846,20800.0
2008-03-18 10:55:00,40.55,40.7,40.5,40.57,26500.0,30.5696,30.6826,30.5319,30.5846,26500.0
2008-03-18 11:00:00,40.58,40.65,40.57,40.63,10800.0,30.5922,30.6449,30.5846,30.6299,10800.0
2008-03-18 11:05:00,40.64,40.64,40.46,40.48,24800.0,30.6374,30.6374,30.5017,30.5168,24800.0
2008-03-18 11:10:00,40.49,40.52,40.49,40.51,10200.0,30.5243,30.5469,30.5243,30.5394,10200.0
2008-03-18 11:15:00,40.51,40.52,40.44,40.44,7400.0,30.5394,30.5469,30.4866,30.4866,7400.0
2008-03-18 11:20:00,40.44,40.49,40.41,40.46,18500.0,30.4866,30.5243,30.464,30.5017,18500.0
2008-03-18 11:25:00,40.45,40.53,40.45,40.5,16800.0,30.4942,30.5545,30.4942,30.5319,16800.0
2008-03-18 11:30:00,40.51,40.53,40.47,40.47,13000.0,30.5394,30.5545,30.5092,30.5092,13000.0
2008-03-18 11:35:00,40.47,40.47,40.41,40.42,12600.0,30.5092,30.5092,30.464,30.4716,12600.0
2008-03-18 11:40:00,40.41,40.49,40.4,40.41,18700.0,30.464,30.5243,30.4565,30.464,18700.0
2008-03-18 11:45:00,40.41,40.43,40.33,40.42,18100.0,30.464,30.4791,30.4037,30.4716,18100.0
2008-03-18 11:50:00,40.43,40.43,40.32,40.35,34600.0,30.4791,30.4791,30.3962,30.4188,34600.0
2008-03-18 11:55:00,40.35,40.45,40.29,40.41,52800.0,30.4188,30.4942,30.3735,30.464,52800.0
2008-03-18 12:00:00,40.42,40.47,40.35,40.41,41100.0,30.4716,30.5092,30.4188,30.464,41100.0
2008-03-18 12:05:00,40.4,40.41,40.34,40.36,11300.0,30.4565,30.464,30.4112,30.4263,11300.0
2008-03-18 12:10:00,40.36,40.39,40.25,40.26,22100.0,30.4263,30.4489,30.3434,30.3509,22100.0
2008-03-18 12:15:00,40.27,40.37,40.26,40.32,27100.0,30.3585,30.4339,30.3509,30.3962,27100.0
2008-03-18 12:20:00,40.32,40.34,40.23,40.25,20500.0,30.3962,30.4112,30.3283,30.3434,20500.0
2008-03-18 12:25:00,40.26,40.27,40.21,40.23,18900.0,30.3509,30.3585,30.3132,30.3283,18900.0
2008-03-18 12:30:00,40.23,40.26,40.23,40.25,22300.0,30.3283,30.3509,30.3283,30.3434,22300.0
2008-03-18 12:35:00,40.24,40.26,40.17,40.22,29800.0,30.3359,30.3509,30.2831,30.3208,29800.0
2008-03-18 12:40:00,40.22,40.27,40.22,40.26,19900.0,30.3208,30.3585,30.3208,30.3509,19900.0
2008-03-18 12:45:00,40.25,40.32,40.24,40.26,41900.0,30.3434,30.3962,30.3359,30.3509,41900.0
2008-03-18 12:50:00,40.27,40.3,40.26,40.27,21100.0,30.3585,30.3811,30.3509,30.3585,21100.0
2008-03-18 12:55:00,40.28,40.29,40.23,40.24,20700.0,30.366,30.3735,30.3283,30.3359,20700.0
2008-03-18 13:00:00,40.24,40.27,40.19,40.19,26600.0,30.3359,30.3585,30.2982,30.2982,26600.0
2008-03-18 13:05:00,40.2,40.21,40.18,40.19,6200.0,30.3057,30.3132,30.2906,30.2982,6200.0
2008-03-18 13:10:00,40.19,40.21,40.12,40.14,22700.0,30.2982,30.3132,30.2454,30.2605,22700.0
2008-03-18 13:15:00,40.12,40.14,40.06,40.07,47700.0,30.2454,30.2605,30.2002,30.2077,47700.0
2008-03-18 13:20:00,40.06,40.08,39.97,39.97,57300.0,30.2002,30.2152,30.1323,30.1323,57300.0
2008-03-18 13:25:00,39.98,40.0,39.93,39.99,15700.0,30.1398,30.1549,30.1022,30.1474,15700.0
2008-03-18 13:30:00,39.98,40.15,39.98,40.09,45600.0,30.1398,30.268,30.1398,30.2228,45600.0
2008-03-18 13:35:00,40.08,40.1,39.99,40.01,23400.0,30.2152,30.2303,30.1474,30.1625,23400.0
2008-03-18 13:40:00,40.0,40.07,40.0,40.07,27300.0,30.1549,30.2077,30.1549,30.2077,27300.0
2008-03-18 13:45:00,40.07,40.18,40.07,40.14,79900.0,30.2077,30.2906,30.2077,30.2605,79900.0
2008-03-18 13:50:00,40.14,40.14,40.05,40.08,25300.0,30.2605,30.2605,30.1926,30.2152,25300.0
2008-03-18 13:55:00,40.07,40.1,39.94,39.99,26600.0,30.2077,30.2303,30.1097,30.1474,26600.0
2008-03-18 14:00:00,40.01,40.01,39.98,39.98,20800.0,30.1625,30.1625,30.1398,30.1398,20800.0
2008-03-18 14:05:00,40.0,40.1,39.98,40.01,41300.0,30.1549,30.2303,30.1398,30.1625,41300.0
2008-03-18 14:10:00,40.02,40.08,39.69,39.76,34300.0,30.17,30.2152,29.9212,29.974,34300.0
2008-03-18 14:15:00,39.77,40.02,39.65,39.95,77500.0,29.9815,30.17,29.8911,30.1172,77500.0
2008-03-18 14:20:00,39.93,40.25,39.84,40.15,49900.0,30.1022,30.3434,30.0343,30.268,49900.0
2008-03-18 14:25:00,40.15,40.18,39.82,40.0,73300.0,30.268,30.2906,30.0192,30.1549,73300.0
2008-03-18 14:30:00,40.0,40.07,39.8,39.83,42900.0,30.1549,30.2077,30.0041,30.0268,42900.0
2008-03-18 14:35:00,39.84,39.98,39.77,39.84,35900.0,30.0343,30.1398,29.9815,30.0343,35900.0
2008-03-18 14:40:00,39.84,39.94,39.71,39.93,50500.0,30.0343,30.1097,29.9363,30.1022,50500.0
2008-03-18 14:45:00,39.91,40.21,39.9,40.1,20000.0,30.0871,30.3132,30.0795,30.2303,20000.0
2008-03-18 14:50:00,40.12,40.35,40.09,40.26,55800.0,30.2454,30.4188,30.2228,30.3509,55800.0
2008-03-18 14:55:00,40.26,40.43,40.26,40.35,51300.0,30.3509,30.4791,30.3509,30.4188,51300.0
2008-03-18 15:00:00,40.35,40.41,40.25,40.38,30400.0,30.4188,30.464,30.3434,30.4414,30400.0
2008-03-18 15:05:00,40.37,40.5,40.32,40.37,91300.0,30.4339,30.5319,30.3962,30.4339,91300.0
2008-03-18 15:10:00,40.37,40.44,40.18,40.29,84700.0,30.4339,30.4866,30.2906,30.3735,84700.0
2008-03-18 15:15:00,40.28,40.3,40.19,40.27,25800.0,30.366,30.3811,30.2982,30.3585,25800.0
2008-03-18 15:20:00,40.29,40.48,40.25,40.43,64500.0,30.3735,30.5168,30.3434,30.4791,64500.0
2008-03-18 15:25:00,40.43,40.43,40.15,40.19,33600.0,30.4791,30.4791,30.268,30.2982,33600.0
2008-03-18 15:30:00,40.19,40.38,40.15,40.31,41000.0,30.2982,30.4414,30.268,30.3886,41000.0
2008-03-18 15:35:00,40.3,40.44,40.23,40.38,45500.0,30.3811,30.4866,30.3283,30.4414,45500.0
2008-03-18 15:40:00,40.37,40.47,40.35,40.42,56100.0,30.4339,30.5092,30.4188,30.4716,56100.0
2008-03-18 15:45:00,40.42,40.45,40.25,40.28,45000.0,30.4716,30.4942,30.3434,30.366,45000.0
2008-03-18 15:50:00,40.3,40.42,40.3,40.35,48500.0,30.3811,30.4716,30.3811,30.4188,48500.0
2008-03-18 15:55:00,40.36,40.45,40.28,40.39,94100.0,30.4263,30.4942,30.366,30.4489,94100.0
2008-03-19 09:30:00,40.63,40.8,40.3,40.64,47300.0,30.6299,30.758,30.3811,30.6374,47300.0
2008-03-19 09:35:00,40.65,40.8,40.56,40.56,32700.0,30.6449,30.758,30.5771,30.5771,32700.0
2008-03-19 09:40:00,40.56,40.63,40.4,40.63,22900.0,30.5771,30.6299,30.4565,30.6299,22900.0
2008-03-19 09:45:00,40.63,40.74,40.59,40.62,56500.0,30.6299,30.7128,30.5997,30.6223,56500.0
2008-03-19 09:50:00,40.62,40.65,40.44,40.44,101700.0,30.6223,30.6449,30.4866,30.4866,101700.0
2008-03-19 09:55:00,40.46,40.52,40.31,40.32,18900.0,30.5017,30.5469,30.3886,30.3962,18900.0
2008-03-19 10:00:00,40.33,40.49,40.29,40.49,24100.0,30.4037,30.5243,30.3735,30.5243,24100.0
2008-03-19 10:05:00,40.49,40.5,40.27,40.3,22500.0,30.5243,30.5319,30.3585,30.3811,22500.0
2008-03-19 10:10:00,40.31,40.39,40.23,40.39,22000.0,30.3886,30.4489,30.3283,30.4489,22000.0
2008-03-19 10:15:00,40.39,40.4,40.3,40.33,30800.0,30.4489,30.4565,30.3811,30.4037,30800.0
2008-03-19 10:20:00,40.32,40.42,40.31,40.31,19700.0,30.3962,30.4716,30.3886,30.3886,19700.0
2008-03-19 10:25:00,40.3,40.31,40.17,40.17,19000.0,30.3811,30.3886,30.2831,30.2831,19000.0
2008-03-19 10:30:00,40.18,40.23,40.14,40.19,30100.0,30.2906,30.3283,30.2605,30.2982,30100.0
2008-03-19 10:35:00,40.18,40.21,40.16,40.19,15700.0,30.2906,30.3132,30.2755,30.2982,15700.0
2008-03-19 10:40:00,40.2,40.23,40.14,40.14,16200.0,30.3057,30.3283,30.2605,30.2605,16200.0
2008-03-19 10:45:00,40.14,40.17,40.12,40.16,26300.0,30.2605,30.2831,30.2454,30.2755,26300.0
2008-03-19 10:50:00,40.16,40.18,40.09,40.09,19600.0,30.2755,30.2906,30.2228,30.2228,19600.0
2008-03-19 10:55:00,40.09,40.09,40.0,40.05,41100.0,30.2228,30.2228,30.1549,30.1926,41100.0
2008-03-19 11:00:00,40.06,40.06,39.97,40.03,16100.0,30.2002,30.2002,30.1323,30.1775,16100.0
2008-03-19 11:05:00,40.02,40.14,40.02,40.14,4900.0,30.17,30.2605,30.17,30.2605,4900.0
2008-03-19 11:10:00,40.14,40.23,40.12,40.22,11800.0,30.2605,30.3283,30.2454,30.3208,11800.0
2008-03-19 11:15:00,40.21,40.22,40.15,40.17,18500.0,30.3132,30.3208,30.268,30.2831,18500.0
2008-03-19 11:20:00,40.17,40.21,40.14,40.16,12600.0,30.2831,30.3132,30.2605,30.2755,12600.0
2008-03-19 11:25:00,40.15,40.27,40.15,40.21,17300.0,30.268,30.3585,30.268,30.3132,17300.0
2008-03-19 11:30:00,40.23,40.23,40.16,40.17,14200.0,30.3283,30.3283,30.2755,30.2831,14200.0
2008-03-19 11:35:00,40.17,40.2,40.14,40.17,19000.0,30.2831,30.3057,30.2605,30.2831,19000.0
2008-03-19 11:40:00,40.18,40.2,40.07,40.09,40700.0,30.2906,30.3057,30.2077,30.2228,40700.0
2008-03-19 11:45:00,40.09,40.12,40.0,40.01,34700.0,30.2228,30.2454,30.1549,30.1625,34700.0
2008-03-19 11:50:00,40.0,40.13,40.0,40.11,13100.0,30.1549,30.2529,30.1549,30.2378,13100.0
2008-03-19 11:55:00,40.13,40.17,40.09,40.1,8800.0,30.2529,30.2831,30.2228,30.2303,8800.0
2008-03-19 12:00:00,40.1,40.11,40.04,40.05,26900.0,30.2303,30.2378,30.1851,30.1926,26900.0
2008-03-19 12:05:00,40.02,40.07,40.01,40.07,8400.0,30.17,30.2077,30.1625,30.2077,8400.0
2008-03-19 12:10:00,40.06,40.08,40.0,40.06,14200.0,30.2002,30.2152,30.1549,30.2002,14200.0
2008-03-19 12:15:00,40.06,40.14,40.04,40.14,28900.0,30.2002,30.2605,30.1851,30.2605,28900.0
2008-03-19 12:20:00,40.13,40.13,40.06,40.07,14000.0,30.2529,30.2529,30.2002,30.2077,14000.0
2008-03-19 12:25:00,40.07,40.09,40.02,40.05,21100.0,30.2077,30.2228,30.17,30.1926,21100.0
2008-03-19 12:30:00,40.06,40.08,39.97,39.97,65300.0,30.2002,30.2152,30.1323,30.1323,65300.0
2008-03-19 12:35:00,39.98,40.0,39.94,39.96,14800.0,30.1398,30.1549,30.1097,30.1248,14800.0
2008-03-19 12:40:00,39.96,39.97,39.87,39.9,23800.0,30.1248,30.1323,30.0569,30.0795,23800.0
2008-03-19 12:45:00,39.9,39.96,39.89,39.95,12700.0,30.0795,30.1248,30.072,30.1172,12700.0
2008-03-19 12:50:00,39.95,39.97,39.93,39.94,41300.0,30.1172,30.1323,30.1022,30.1097,41300.0
2008-03-19 12:55:00,39.95,39.95,39.9,39.92,14100.0,30.1172,30.1172,30.0795,30.0946,14100.0
2008-03-19 13:00:00,39.92,39.95,39.87,39.9,39600.0,30.0946,30.1172,30.0569,30.0795,39600.0
2008-03-19 13:05:00,39.91,40.0,39.9,40.0,33700.0,30.0871,30.1549,30.0795,30.1549,33700.0
2008-03-19 13:10:00,39.97,39.98,39.93,39.95,61200.0,30.1323,30.1398,30.1022,30.1172,61200.0
2008-03-19 13:15:00,39.95,40.01,39.95,39.97,64700.0,30.1172,30.1625,30.1172,30.1323,64700.0
2008-03-19 13:20:00,39.96,40.05,39.95,39.95,74800.0,30.1248,30.1926,30.1172,30.1172,74800.0
2008-03-19 13:25:00,39.95,39.95,39.78,39.82,22900.0,30.1172,30.1172,29.9891,30.0192,22900.0
2008-03-19 13:30:00,39.83,39.87,39.73,39.78,24800.0,30.0268,30.0569,29.9514,29.9891,24800.0
2008-03-19 13:35:00,39.79,39.81,39.71,39.74,50600.0,29.9966,30.0117,29.9363,29.9589,50600.0
2008-03-19 13:40:00,39.73,39.78,39.65,39.72,40700.0,29.9514,29.9891,29.8911,29.9438,40700.0
2008-03-19 13:45:00,39.72,39.74,39.72,39.73,21000.0,29.9438,29.9589,29.9438,29.9514,21000.0
2008-03-19 13:50:00,39.74,39.74,39.62,39.67,69500.0,29.9589,29.9589,29.8685,29.9061,69500.0
2008-03-19 13:55:00,39.67,39.81,39.64,39.8,23100.0,29.9061,30.0117,29.8835,30.0041,23100.0
2008-03-19 14:00:00,39.8,39.8,39.65,39.65,23500.0,30.0041,30.0041,29.8911,29.8911,23500.0
2008-03-19 14:05:00,39.65,39.7,39.57,39.62,74000.0,29.8911,29.9288,29.8308,29.8685,74000.0
2008-03-19 14:10:00,39.62,39.71,39.62,39.7,15600.0,29.8685,29.9363,29.8685,29.9288,15600.0
2008-03-19 14:15:00,39.74,39.87,39.73,39.82,44800.0,29.9589,30.0569,29.9514,30.0192,44800.0
2008-03-19 14:20:00,39.82,39.83,39.76,39.82,19300.0,30.0192,30.0268,29.974,30.0192,19300.0
2008-03-19 14:25:00,39.82,39.87,39.71,39.77,14400.0,30.0192,30.0569,29.9363,29.9815,14400.0
2008-03-19 14:30:00,39.77,39.86,39.77,39.79,23600.0,29.9815,30.0494,29.9815,29.9966,23600.0
2008-03-19 14:35:00,39.79,39.83,39.68,39.79,71700.0,29.9966,30.0268,29.9137,29.9966,71700.0
2008-03-19 14:40:00,39.79,39.81,39.66,39.66,59100.0,29.9966,30.0117,29.8986,29.8986,59100.0
2008-03-19 14:45:00,39.67,39.69,39.56,39.57,46100.0,29.9061,29.9212,29.8232,29.8308,46100.0
2008-03-19 14:50:00,39.57,39.6,39.34,39.55,305500.0,29.8308,29.8534,29.6574,29.8157,305500.0
2008-03-19 14:55:00,39.55,39.65,39.53,39.64,75000.0,29.8157,29.8911,29.8006,29.8835,75000.0
2008-03-19 15:00:00,39.62,39.64,39.55,39.56,122100.0,29.8685,29.8835,29.8157,29.8232,122100.0
2008-03-19 15:05:00,39.57,39.62,39.56,39.62,101200.0,29.8308,29.8685,29.8232,29.8685,101200.0
2008-03-19 15:10:00,39.62,39.62,39.49,39.49,42900.0,29.8685,29.8685,29.7704,29.7704,42900.0
2008-03-19 15:15:00,39.5,39.6,39.49,39.52,51300.0,29.778,29.8534,29.7704,29.7931,51300.0
2008-03-19 15:20:00,39.53,39.56,39.39,39.43,81400.0,29.8006,29.8232,29.6951,29.7252,81400.0
2008-03-19 15:25:00,39.42,39.48,39.38,39.42,76100.0,29.7177,29.7629,29.6875,29.7177,76100.0
2008-03-19 15:30:00,39.42,39.5,39.38,39.46,147000.0,29.7177,29.778,29.6875,29.7478,147000.0
2008-03-19 15:35:00,39.46,39.48,39.31,39.37,269200.0,29.7478,29.7629,29.6348,29.68,269200.0
2008-03-19 15:40:00,39.38,39.38,39.26,39.3,173900.0,29.6875,29.6875,29.5971,29.6272,173900.0
2008-03-19 15:45:00,39.3,39.31,39.13,39.16,205800.0,29.6272,29.6348,29.4991,29.5217,205800.0
2008-03-19 15:50:00,39.16,39.17,38.84,38.94,353500.0,29.5217,29.5292,29.2804,29.3558,353500.0
2008-03-19 15:55:00,38.94,39.09,38.92,39.02,214900.0,29.3558,29.4689,29.3407,29.4161,214900.0
2008-03-20 09:30:00,39.28,39.28,38.55,38.55,84400.0,29.6121,29.6121,29.0618,29.0618,84400.0
2008-03-20 09:35:00,38.54,38.59,37.9,38.0,135100.0,29.0543,29.092,28.5718,28.6472,135100.0
2008-03-20 09:40:00,38.02,38.06,37.92,37.92,151000.0,28.6623,28.6924,28.5869,28.5869,151000.0
2008-03-20 09:45:00,37.94,37.99,37.91,37.96,124600.0,28.6019,28.6396,28.5793,28.617,124600.0
2008-03-20 09:50:00,37.96,37.97,37.83,37.83,174300.0,28.617,28.6246,28.519,28.519,174300.0
2008-03-20 09:55:00,37.83,37.83,37.74,37.77,110800.0,28.519,28.519,28.4512,28.4738,110800.0
2008-03-20 10:00:00,37.77,38.04,37.76,38.04,122400.0,28.4738,28.6773,28.4662,28.6773,122400.0
2008-03-20 10:05:00,38.01,38.1,37.92,37.97,124600.0,28.6547,28.7226,28.5869,28.6246,124600.0
2008-03-20 10:10:00,37.97,38.25,37.94,38.23,166800.0,28.6246,28.8356,28.6019,28.8206,166800.0
2008-03-20 10:15:00,38.23,38.25,38.08,38.08,53700.0,28.8206,28.8356,28.7075,28.7075,53700.0
2008-03-20 10:20:00,38.08,38.19,38.03,38.11,43800.0,28.7075,28.7904,28.6698,28.7301,43800.0
2008-03-20 10:25:00,38.11,38.13,38.06,38.09,14800.0,28.7301,28.7452,28.6924,28.715,14800.0
2008-03-20 10:30:00,38.09,38.2,38.09,38.17,78400.0,28.715,28.798,28.715,28.7753,78400.0
2008-03-20 10:35:00,38.17,38.17,38.09,38.1,72800.0,28.7753,28.7753,28.715,28.7226,72800.0
2008-03-20 10:40:00,38.09,38.09,37.94,37.94,625300.0,28.715,28.715,28.6019,28.6019,625300.0
2008-03-20 10:45:00,37.94,37.99,37.9,37.96,47000.0,28.6019,28.6396,28.5718,28.617,47000.0
2008-03-20 10:50:00,37.97,38.02,37.94,37.98,70300.0,28.6246,28.6623,28.6019,28.6321,70300.0
2008-03-20 10:55:00,37.98,38.02,37.95,37.97,32900.0,28.6321,28.6623,28.6095,28.6246,32900.0
2008-03-20 11:00:00,37.98,38.04,37.96,38.0,140500.0,28.6321,28.6773,28.617,28.6472,140500.0
2008-03-20 11:05:00,38.01,38.03,37.91,37.97,76900.0,28.6547,28.6698,28.5793,28.6246,76900.0
2008-03-20 11:10:00,37.97,37.98,37.93,37.95,21600.0,28.6246,28.6321,28.5944,28.6095,21600.0
2008-03-20 11:15:00,37.95,38.0,37.86,37.9,53600.0,28.6095,28.6472,28.5416,28.5718,53600.0
2008-03-20 11:20:00,37.91,37.91,37.75,37.9,73100.0,28.5793,28.5793,28.4587,28.5718,73100.0
2008-03-20 11:25:00,37.9,37.92,37.9,37.91,33500.0,28.5718,28.5869,28.5718,28.5793,33500.0
2008-03-20 11:30:00,37.9,37.94,37.86,37.9,48500.0,28.5718,28.6019,28.5416,28.5718,48500.0
2008-03-20 11:35:00,37.9,37.9,37.83,37.87,18900.0,28.5718,28.5718,28.519,28.5492,18900.0
2008-03-20 11:40:00,37.86,37.9,37.84,37.89,13900.0,28.5416,28.5718,28.5266,28.5643,13900.0
2008-03-20 11:45:00,37.88,37.9,37.78,37.8,46900.0,28.5567,28.5718,28.4813,28.4964,46900.0
2008-03-20 11:50:00,37.79,37.81,37.78,37.79,22600.0,28.4889,28.5039,28.4813,28.4889,22600.0
2008-03-20 11:55:00,37.8,37.8,37.78,37.78,17300.0,28.4964,28.4964,28.4813,28.4813,17300.0
2008-03-20 12:00:00,37.79,37.81,37.79,37.79,45100.0,28.4889,28.5039,28.4889,28.4889,45100.0
2008-03-20 12:05:00,37.79,37.81,37.73,37.77,41700.0,28.4889,28.5039,28.4436,28.4738,41700.0
2008-03-20 12:10:00,37.78,37.78,37.68,37.69,50700.0,28.4813,28.4813,28.4059,28.4135,50700.0
2008-03-20 12:15:00,37.7,37.77,37.69,37.77,26500.0,28.421,28.4738,28.4135,28.4738,26500.0
2008-03-20 12:20:00,37.77,37.78,37.68,37.72,102300.0,28.4738,28.4813,28.4059,28.4361,102300.0
2008-03-20 12:25:00,37.72,37.74,37.7,37.73,19700.0,28.4361,28.4512,28.421,28.4436,19700.0
2008-03-20 12:30:00,37.74,37.74,37.69,37.69,16300.0,28.4512,28.4512,28.4135,28.4135,16300.0
2008-03-20 12:35:00,37.7,37.71,37.63,37.65,44800.0,28.421,28.4286,28.3682,28.3833,44800.0
2008-03-20 12:40:00,37.65,37.71,37.65,37.71,45900.0,28.3833,28.4286,28.3833,28.4286,45900.0
2008-03-20 12:45:00,37.7,37.71,37.67,37.7,43900.0,28.421,28.4286,28.3984,28.421,43900.0
2008-03-20 12:50:00,37.7,37.74,37.69,37.74,1394000.0,28.421,28.4512,28.4135,28.4512,1394000.0
2008-03-20 12:55:00,37.74,37.74,37.69,37.7,110600.0,28.4512,28.4512,28.4135,28.421,110600.0
2008-03-20 13:00:00,37.7,37.79,37.69,37.72,211400.0,28.421,28.4889,28.4135,28.4361,211400.0
2008-03-20 13:05:00,37.73,37.75,37.68,37.71,70200.0,28.4436,28.4587,28.4059,28.4286,70200.0
2008-03-20 13:10:00,37.7,37.71,37.63,37.64,15100.0,28.421,28.4286,28.3682,28.3758,15100.0
2008-03-20 13:15:00,37.64,37.77,37.63,37.76,59000.0,28.3758,28.4738,28.3682,28.4662,59000.0
2008-03-20 13:20:00,37.75,37.77,37.7,37.75,75400.0,28.4587,28.4738,28.421,28.4587,75400.0
2008-03-20 13:25:00,37.75,37.86,37.73,37.77,96200.0,28.4587,28.5416,28.4436,28.4738,96200.0
2008-03-20 13:30:00,37.75,37.81,37.75,37.81,46000.0,28.4587,28.5039,28.4587,28.5039,46000.0
2008-03-20 13:35:00,37.81,37.92,37.8,37.88,33500.0,28.5039,28.5869,28.4964,28.5567,33500.0
2008-03-20 13:40:00,37.86,37.89,37.76,37.8,63100.0,28.5416,28.5643,28.4662,28.4964,63100.0
2008-03-20 13:45:00,37.81,37.83,37.73,37.75,131500.0,28.5039,28.519,28.4436,28.4587,131500.0
2008-03-20 13:50:00,37.76,37.87,37.7,37.8,62200.0,28.4662,28.5492,28.421,28.4964,62200.0
2008-03-20 13:55:00,37.8,37.88,37.75,37.85,98900.0,28.4964,28.5567,28.4587,28.5341,98900.0
2008-03-20 14:00:00,37.85,37.96,37.85,37.89,66200.0,28.5341,28.617,28.5341,28.5643,66200.0
2008-03-20 14:05:00,37.91,38.0,37.9,37.92,167600.0,28.5793,28.6472,28.5718,28.5869,167600.0
2008-03-20 14:10:00,37.94,37.94,37.89,37.92,20600.0,28.6019,28.6019,28.5643,28.5869,20600.0
2008-03-20 14:15:00,37.9,37.93,37.86,37.86,65500.0,28.5718,28.5944,28.5416,28.5416,65500.0
2008-03-20 14:20:00,37.86,37.9,37.85,37.88,40600.0,28.5416,28.5718,28.5341,28.5567,40600.0
2008-03-20 14:25:00,37.89,37.92,37.86,37.9,38300.0,28.5643,28.5869,28.5416,28.5718,38300.0
2008-03-20 14:30:00,37.9,37.91,37.88,37.9,41900.0,28.5718,28.5793,28.5567,28.5718,41900.0
2008-03-20 14:35:00,37.9,37.93,37.89,37.92,60200.0,28.5718,28.5944,28.5643,28.5869,60200.0
2008-03-20 14:40:00,37.92,37.97,37.85,37.85,72200.0,28.5869,28.6246,28.5341,28.5341,72200.0
2008-03-20 14:45:00,37.86,37.98,37.86,37.95,22900.0,28.5416,28.6321,28.5416,28.6095,22900.0
2008-03-20 14:50:00,37.97,38.03,37.92,38.02,78800.0,28.6246,28.6698,28.5869,28.6623,78800.0
2008-03-20 14:55:00,38.0,38.02,37.95,38.0,57400.0,28.6472,28.6623,28.6095,28.6472,57400.0
2008-03-20 15:00:00,37.99,38.02,37.93,38.0,39900.0,28.6396,28.6623,28.5944,28.6472,39900.0
2008-03-20 15:05:00,38.0,38.05,37.93,38.0,70400.0,28.6472,28.6849,28.5944,28.6472,70400.0
2008-03-20 15:10:00,38.0,38.05,37.99,38.0,35700.0,28.6472,28.6849,28.6396,28.6472,35700.0
2008-03-20 15:15:00,38.0,38.04,37.99,37.99,26100.0,28.6472,28.6773,28.6396,28.6396,26100.0
2008-03-20 15:20:00,37.99,38.12,37.99,38.09,77100.0,28.6396,28.7376,28.6396,28.715,77100.0
2008-03-20 15:25:00,38.09,38.12,37.97,38.05,52900.0,28.715,28.7376,28.6246,28.6849,52900.0
2008-03-20 15:30:00,38.05,38.09,37.96,38.03,61400.0,28.6849,28.715,28.617,28.6698,61400.0
2008-03-20 15:35:00,38.05,38.12,37.99,38.0,55700.0,28.6849,28.7376,28.6396,28.6472,55700.0
2008-03-20 15:40:00,38.0,38.0,37.95,38.0,76200.0,28.6472,28.6472,28.6095,28.6472,76200.0
2008-03-20 15:45:00,38.0,38.01,37.93,37.93,67000.0,28.6472,28.6547,28.5944,28.5944,67000.0
2008-03-20 15:50:00,37.93,38.03,37.89,37.97,126600.0,28.5944,28.6698,28.5643,28.6246,126600.0
2008-03-20 15:55:00,37.96,38.03,37.95,37.97,71900.0,28.617,28.6698,28.6095,28.6246,71900.0
2008-03-24 09:30:00,38.01,38.09,38.0,38.01,34900.0,28.6547,28.715,28.6472,28.6547,34900.0
2008-03-24 09:35:00,38.01,38.08,37.97,37.98,77400.0,28.6547,28.7075,28.6246,28.6321,77400.0
2008-03-24 09:40:00,37.99,38.01,37.73,37.75,72000.0,28.6396,28.6547,28.4436,28.4587,72000.0
2008-03-24 09:45:00,37.76,37.8,37.75,37.78,63000.0,28.4662,28.4964,28.4587,28.4813,63000.0
2008-03-24 09:50:00,37.78,37.79,37.64,37.71,52900.0,28.4813,28.4889,28.3758,28.4286,52900.0
2008-03-24 09:55:00,37.73,37.91,37.73,37.85,100800.0,28.4436,28.5793,28.4436,28.5341,100800.0
2008-03-24 10:00:00,37.85,37.91,37.84,37.89,38900.0,28.5341,28.5793,28.5266,28.5643,38900.0
2008-03-24 10:05:00,37.9,37.91,37.72,37.75,54600.0,28.5718,28.5793,28.4361,28.4587,54600.0
2008-03-24 10:10:00,37.73,37.78,37.67,37.7,58600.0,28.4436,28.4813,28.3984,28.421,58600.0
2008-03-24 10:15:00,37.7,37.75,37.65,37.7,88500.0,28.421,28.4587,28.3833,28.421,88500.0
2008-03-24 10:20:00,37.69,37.74,37.62,37.68,35700.0,28.4135,28.4512,28.3607,28.4059,35700.0
2008-03-24 10:25:00,37.68,37.72,37.63,37.72,22000.0,28.4059,28.4361,28.3682,28.4361,22000.0
2008-03-24 10:30:00,37.72,37.78,37.7,37.77,198900.0,28.4361,28.4813,28.421,28.4738,198900.0
2008-03-24 10:35:00,37.76,37.83,37.71,37.75,129000.0,28.4662,28.519,28.4286,28.4587,129000.0
2008-03-24 10:40:00,37.74,37.79,37.71,37.75,86200.0,28.4512,28.4889,28.4286,28.4587,86200.0
2008-03-24 10:45:00,37.76,37.76,37.69,37.7,29100.0,28.4662,28.4662,28.4135,28.421,29100.0
2008-03-24 10:50:00,37.71,37.74,37.7,37.74,9200.0,28.4286,28.4512,28.421,28.4512,9200.0
2008-03-24 10:55:00,37.71,37.74,37.67,37.7,36100.0,28.4286,28.4512,28.3984,28.421,36100.0
2008-03-24 11:00:00,37.7,37.71,37.6,37.63,53900.0,28.421,28.4286,28.3456,28.3682,53900.0
2008-03-24 11:05:00,37.63,37.7,37.63,37.66,20000.0,28.3682,28.421,28.3682,28.3909,20000.0
2008-03-24 11:10:00,37.66,37.69,37.65,37.65,15600.0,28.3909,28.4135,28.3833,28.3833,15600.0
2008-03-24 11:15:00,37.66,37.66,37.55,37.56,35500.0,28.3909,28.3909,28.3079,28.3155,35500.0
2008-03-24 11:20:00,37.55,37.63,37.52,37.63,35600.0,28.3079,28.3682,28.2853,28.3682,35600.0
2008-03-24 11:25:00,37.63,37.63,37.58,37.6,19100.0,28.3682,28.3682,28.3306,28.3456,19100.0
2008-03-24 11:30:00,37.6,37.89,37.49,37.63,2975000.0,28.3456,28.5643,28.2627,28.3682,2975000.0
2008-03-24 11:35:00,37.62,37.62,37.55,37.57,88300.0,28.3607,28.3607,28.3079,28.323,88300.0
2008-03-24 11:40:00,37.57,37.7,37.51,37.62,35700.0,28.323,28.421,28.2778,28.3607,35700.0
2008-03-24 11:45:00,37.63,37.66,37.58,37.6,82000.0,28.3682,28.3909,28.3306,28.3456,82000.0
2008-03-24 11:50:00,37.6,37.7,37.6,37.7,48400.0,28.3456,28.421,28.3456,28.421,48400.0
2008-03-24 11:55:00,37.7,37.7,37.64,37.67,76200.0,28.421,28.421,28.3758,28.3984,76200.0
2008-03-24 12:00:00,37.68,37.7,37.64,37.67,39600.0,28.4059,28.421,28.3758,28.3984,39600.0
2008-03-24 12:05:00,37.68,37.7,37.62,37.68,445500.0,28.4059,28.421,28.3607,28.4059,445500.0
2008-03-24 12:10:00,37.68,37.69,37.62,37.64,51900.0,28.4059,28.4135,28.3607,28.3758,51900.0
2008-03-24 12:15:00,37.64,37.66,37.62,37.65,447100.0,28.3758,28.3909,28.3607,28.3833,447100.0
2008-03-24 12:20:00,37.65,37.66,37.58,37.62,39400.0,28.3833,28.3909,28.3306,28.3607,39400.0
2008-03-24 12:25:00,37.63,37.66,37.62,37.62,39500.0,28.3682,28.3909,28.3607,28.3607,39500.0
2008-03-24 12:30:00,37.62,37.69,37.59,37.63,42500.0,28.3607,28.4135,28.3381,28.3682,42500.0
2008-03-24 12:35:00,37.64,37.66,37.63,37.64,16500.0,28.3758,28.3909,28.3682,28.3758,16500.0
2008-03-24 12:40:00,37.65,37.65,37.6,37.61,31900.0,28.3833,28.3833,28.3456,28.3532,31900.0
2008-03-24 12:45:00,37.6,37.66,37.52,37.54,108400.0,28.3456,28.3909,28.2853,28.3004,108400.0
2008-03-24 12:50:00,37.56,37.6,37.55,37.59,105200.0,28.3155,28.3456,28.3079,28.3381,105200.0
2008-03-24 12:55:00,37.59,37.61,37.59,37.6,21000.0,28.3381,28.3532,28.3381,28.3456,21000.0
2008-03-24 13:00:00,37.6,37.62,37.58,37.59,24300.0,28.3456,28.3607,28.3306,28.3381,24300.0
2008-03-24 13:05:00,37.6,37.61,37.57,37.6,32500.0,28.3456,28.3532,28.323,28.3456,32500.0
2008-03-24 13:10:00,37.6,37.61,37.59,37.6,25800.0,28.3456,28.3532,28.3381,28.3456,25800.0
2008-03-24 13:15:00,37.59,37.6,37.55,37.56,19600.0,28.3381,28.3456,28.3079,28.3155,19600.0
2008-03-24 13:20:00,37.55,37.61,37.55,37.59,30100.0,28.3079,28.3532,28.3079,28.3381,30100.0
2008-03-24 13:25:00,37.59,37.6,37.54,37.57,40400.0,28.3381,28.3456,28.3004,28.323,40400.0
2008-03-24 13:30:00,37.56,37.63,37.54,37.6,99800.0,28.3155,28.3682,28.3004,28.3456,99800.0
2008-03-24 13:35:00,37.6,37.63,37.59,37.6,70000.0,28.3456,28.3682,28.3381,28.3456,70000.0
2008-03-24 13:40:00,37.6,37.61,37.55,37.55,45000.0,28.3456,28.3532,28.3079,28.3079,45000.0
2008-03-24 13:45:00,37.56,37.61,37.49,37.56,165000.0,28.3155,28.3532,28.2627,28.3155,165000.0
2008-03-24 13:50:00,37.56,37.58,37.55,37.57,36500.0,28.3155,28.3306,28.3079,28.323,36500.0
2008-03-24 13:55:00,37.57,37.68,37.57,37.67,319500.0,28.323,28.4059,28.323,28.3984,319500.0
2008-03-24 14:00:00,37.67,37.7,37.64,37.68,61500.0,28.3984,28.421,28.3758,28.4059,61500.0
2008-03-24 14:05:00,37.69,37.69,37.65,37.65,73700.0,28.4135,28.4135,28.3833,28.3833,73700.0
2008-03-24 14:10:00,37.66,37.7,37.65,37.68,35300.0,28.3909,28.421,28.3833,28.4059,35300.0
2008-03-24 14:15:00,37.68,37.7,37.66,37.69,54100.0,28.4059,28.421,28.3909,28.4135,54100.0
2008-03-24 14:20:00,37.69,37.74,37.68,37.7,51400.0,28.4135,28.4512,28.4059,28.421,51400.0
2008-03-24 14:25:00,37.7,37.73,37.69,37.69,79100.0,28.421,28.4436,28.4135,28.4135,79100.0
2008-03-24 14:30:00,37.69,37.73,37.6,37.62,63200.0,28.4135,28.4436,28.3456,28.3607,63200.0
2008-03-24 14:35:00,37.62,37.7,37.59,37.69,33600.0,28.3607,28.421,28.3381,28.4135,33600.0
2008-03-24 14:40:00,37.69,37.87,37.62,37.65,2642600.0,28.4135,28.5492,28.3607,28.3833,2642600.0
2008-03-24 14:45:00,37.65,37.65,37.59,37.61,26200.0,28.3833,28.3833,28.3381,28.3532,26200.0
2008-03-24 14:50:00,37.61,37.61,37.57,37.6,134300.0,28.3532,28.3532,28.323,28.3456,134300.0
2008-03-24 14:55:00,37.6,37.63,37.58,37.61,59800.0,28.3456,28.3682,28.3306,28.3532,59800.0
2008-03-24 15:00:00,37.62,37.65,37.61,37.65,31600.0,28.3607,28.3833,28.3532,28.3833,31600.0
2008-03-24 15:05:00,37.64,37.68,37.63,37.68,30800.0,28.3758,28.4059,28.3682,28.4059,30800.0
2008-03-24 15:10:00,37.67,37.76,37.67,37.76,35400.0,28.3984,28.4662,28.3984,28.4662,35400.0
2008-03-24 15:15:00,37.76,37.76,37.73,37.75,58500.0,28.4662,28.4662,28.4436,28.4587,58500.0
2008-03-24 15:20:00,37.75,37.77,37.74,37.76,80100.0,28.4587,28.4738,28.4512,28.4662,80100.0
2008-03-24 15:25:00,37.76,37.76,37.65,37.66,83700.0,28.4662,28.4662,28.3833,28.3909,83700.0
2008-03-24 15:30:00,37.64,37.75,37.59,37.73,107000.0,28.3758,28.4587,28.3381,28.4436,107000.0
2008-03-24 15:35:00,37.72,37.73,37.56,37.59,36200.0,28.4361,28.4436,28.3155,28.3381,36200.0
2008-03-24 15:40:00,37.59,37.71,37.59,37.69,121600.0,28.3381,28.4286,28.3381,28.4135,121600.0
2008-03-24 15:45:00,37.69,37.72,37.66,37.69,138900.0,28.4135,28.4361,28.3909,28.4135,138900.0
2008-03-24 15:50:00,37.69,37.72,37.61,37.67,157600.0,28.4135,28.4361,28.3532,28.3984,157600.0
2008-03-24 15:55:00,37.68,37.72,37.54,37.56,412400.0,28.4059,28.4361,28.3004,28.3155,412400.0
2008-03-25 09:30:00,37.46,37.91,37.46,37.87,23900.0,28.2401,28.5793,28.2401,28.5492,23900.0
2008-03-25 09:35:00,37.87,38.0,37.83,38.0,51600.0,28.5492,28.6472,28.519,28.6472,51600.0
2008-03-25 09:40:00,37.94,37.97,37.93,37.95,31200.0,28.6019,28.6246,28.5944,28.6095,31200.0
2008-03-25 09:45:00,37.93,38.25,37.86,38.21,48300.0,28.5944,28.8356,28.5416,28.8055,48300.0
2008-03-25 09:50:00,38.22,38.27,38.16,38.16,44400.0,28.813,28.8507,28.7678,28.7678,44400.0
2008-03-25 09:55:00,38.17,38.18,38.12,38.16,84900.0,28.7753,28.7829,28.7376,28.7678,84900.0
2008-03-25 10:00:00,38.16,38.16,38.04,38.04,54100.0,28.7678,28.7678,28.6773,28.6773,54100.0
2008-03-25 10:05:00,38.06,38.22,38.0,38.18,126600.0,28.6924,28.813,28.6472,28.7829,126600.0
2008-03-25 10:10:00,38.17,38.21,38.11,38.11,21100.0,28.7753,28.8055,28.7301,28.7301,21100.0
2008-03-25 10:15:00,38.11,38.2,38.1,38.17,35800.0,28.7301,28.798,28.7226,28.7753,35800.0
2008-03-25 10:20:00,38.17,38.28,38.13,38.21,48000.0,28.7753,28.8583,28.7452,28.8055,48000.0
2008-03-25 10:25:00,38.2,38.23,38.09,38.09,26400.0,28.798,28.8206,28.715,28.715,26400.0
2008-03-25 10:30:00,38.1,38.11,38.04,38.05,12300.0,28.7226,28.7301,28.6773,28.6849,12300.0
2008-03-25 10:35:00,38.06,38.11,38.03,38.11,393600.0,28.6924,28.7301,28.6698,28.7301,393600.0
2008-03-25 10:40:00,38.09,38.13,38.08,38.1,30800.0,28.715,28.7452,28.7075,28.7226,30800.0
2008-03-25 10:45:00,38.1,38.16,38.04,38.06,67500.0,28.7226,28.7678,28.6773,28.6924,67500.0
2008-03-25 10:50:00,38.06,38.12,38.06,38.1,69100.0,28.6924,28.7376,28.6924,28.7226,69100.0
2008-03-25 10:55:00,38.1,38.11,38.03,38.05,54800.0,28.7226,28.7301,28.6698,28.6849,54800.0
2008-03-25 11:00:00,38.05,38.12,38.03,38.11,20500.0,28.6849,28.7376,28.6698,28.7301,20500.0
2008-03-25 11:05:00,38.11,38.13,38.1,38.1,16800.0,28.7301,28.7452,28.7226,28.7226,16800.0
2008-03-25 11:10:00,38.12,38.12,38.08,38.1,16900.0,28.7376,28.7376,28.7075,28.7226,16900.0
2008-03-25 11:15:00,38.1,38.24,38.08,38.2,114000.0,28.7226,28.8281,28.7075,28.798,114000.0
2008-03-25 11:20:00,38.19,38.25,38.19,38.24,15100.0,28.7904,28.8356,28.7904,28.8281,15100.0
2008-03-25 11:25:00,38.24,38.28,38.21,38.24,23100.0,28.8281,28.8583,28.8055,28.8281,23100.0
2008-03-25 11:30:00,38.23,38.27,38.22,38.25,22800.0,28.8206,28.8507,28.813,28.8356,22800.0
2008-03-25 11:35:00,38.26,38.28,38.2,38.21,33800.0,28.8432,28.8583,28.798,28.8055,33800.0
2008-03-25 11:40:00,38.22,38.23,38.19,38.19,10300.0,28.813,28.8206,28.7904,28.7904,10300.0
2008-03-25 11:45:00,38.2,38.2,38.14,38.15,32000.0,28.798,28.798,28.7527,28.7603,32000.0
2008-03-25 11:50:00,38.14,38.15,38.1,38.13,7800.0,28.7527,28.7603,28.7226,28.7452,7800.0
2008-03-25 11:55:00,38.13,38.14,38.09,38.12,10900.0,28.7452,28.7527,28.715,28.7376,10900.0
2008-03-25 12:00:00,38.12,38.15,38.1,38.1,13100.0,28.7376,28.7603,28.7226,28.7226,13100.0
2008-03-25 12:05:00,38.12,38.2,38.12,38.19,14600.0,28.7376,28.798,28.7376,28.7904,14600.0
2008-03-25 12:10:00,38.18,38.18,38.1,38.12,10100.0,28.7829,28.7829,28.7226,28.7376,10100.0
2008-03-25 12:15:00,38.13,38.15,38.11,38.15,9000.0,28.7452,28.7603,28.7301,28.7603,9000.0
2008-03-25 12:20:00,38.14,38.17,38.12,38.14,10300.0,28.7527,28.7753,28.7376,28.7527,10300.0
2008-03-25 12:25:00,38.14,38.16,38.12,38.15,11400.0,28.7527,28.7678,28.7376,28.7603,11400.0
2008-03-25 12:30:00,38.14,38.15,38.13,38.14,9100.0,28.7527,28.7603,28.7452,28.7527,9100.0
2008-03-25 12:35:00,38.13,38.14,38.12,38.13,5400.0,28.7452,28.7527,28.7376,28.7452,5400.0
2008-03-25 12:40:00,38.14,38.17,38.14,38.15,20500.0,28.7527,28.7753,28.7527,28.7603,20500.0
2008-03-25 12:45:00,38.15,38.15,38.14,38.15,9800.0,28.7603,28.7603,28.7527,28.7603,9800.0
2008-03-25 12:50:00,38.15,38.16,38.12,38.15,15100.0,28.7603,28.7678,28.7376,28.7603,15100.0
2008-03-25 12:55:00,38.15,38.15,38.11,38.14,94900.0,28.7603,28.7603,28.7301,28.7527,94900.0
2008-03-25 13:00:00,38.14,38.16,38.05,38.06,20000.0,28.7527,28.7678,28.6849,28.6924,20000.0
2008-03-25 13:05:00,38.07,38.11,38.05,38.1,15200.0,28.6999,28.7301,28.6849,28.7226,15200.0
2008-03-25 13:10:00,38.1,38.11,38.08,38.1,10300.0,28.7226,28.7301,28.7075,28.7226,10300.0
2008-03-25 13:15:00,38.1,38.11,38.09,38.1,1746900.0,28.7226,28.7301,28.715,28.7226,1746900.0
2008-03-25 13:20:00,38.1,38.2,38.09,38.14,1817800.0,28.7226,28.798,28.715,28.7527,1817800.0
2008-03-25 13:25:00,38.14,38.25,38.13,38.15,43000.0,28.7527,28.8356,28.7452,28.7603,43000.0
2008-03-25 13:30:00,38.15,38.17,38.06,38.06,28100.0,28.7603,28.7753,28.6924,28.6924,28100.0
2008-03-25 13:35:00,38.06,38.11,38.05,38.05,18300.0,28.6924,28.7301,28.6849,28.6849,18300.0
2008-03-25 13:40:00,38.05,38.1,38.05,38.1,18900.0,28.6849,28.7226,28.6849,28.7226,18900.0
2008-03-25 13:45:00,38.08,38.1,38.07,38.08,18500.0,28.7075,28.7226,28.6999,28.7075,18500.0
2008-03-25 13:50:00,38.08,38.1,38.06,38.09,13500.0,28.7075,28.7226,28.6924,28.715,13500.0
2008-03-25 13:55:00,38.08,38.1,38.05,38.07,19900.0,28.7075,28.7226,28.6849,28.6999,19900.0
2008-03-25 14:00:00,38.08,38.1,38.05,38.07,19400.0,28.7075,28.7226,28.6849,28.6999,19400.0
2008-03-25 14:05:00,38.06,38.09,38.04,38.06,28400.0,28.6924,28.715,28.6773,28.6924,28400.0
2008-03-25 14:10:00,38.09,38.09,38.05,38.06,15400.0,28.715,28.715,28.6849,28.6924,15400.0
2008-03-25 14:15:00,38.07,38.09,38.05,38.07,17500.0,28.6999,28.715,28.6849,28.6999,17500.0
2008-03-25 14:20:00,38.07,38.12,38.0,38.1,38200.0,28.6999,28.7376,28.6472,28.7226,38200.0
2008-03-25 14:25:00,38.09,38.12,38.08,38.09,24900.0,28.715,28.7376,28.7075,28.715,24900.0
2008-03-25 14:30:00,38.1,38.11,38.03,38.04,28600.0,28.7226,28.7301,28.6698,28.6773,28600.0
2008-03-25 14:35:00,38.05,38.09,38.04,38.08,16300.0,28.6849,28.715,28.6773,28.7075,16300.0
2008-03-25 14:40:00,38.07,38.08,38.01,38.05,27300.0,28.6999,28.7075,28.6547,28.6849,27300.0
2008-03-25 14:45:00,38.06,38.11,38.04,38.1,26100.0,28.6924,28.7301,28.6773,28.7226,26100.0
2008-03-25 14:50:00,38.1,38.24,38.1,38.2,58700.0,28.7226,28.8281,28.7226,28.798,58700.0
2008-03-25 14:55:00,38.22,38.24,38.15,38.15,32100.0,28.813,28.8281,28.7603,28.7603,32100.0
2008-03-25 15:00:00,38.15,38.16,38.06,38.06,72400.0,28.7603,28.7678,28.6924,28.6924,72400.0
2008-03-25 15:05:00,38.06,38.08,38.03,38.03,47500.0,28.6924,28.7075,28.6698,28.6698,47500.0
2008-03-25 15:10:00,38.03,38.03,37.98,38.0,49200.0,28.6698,28.6698,28.6321,28.6472,49200.0
2008-03-25 15:15:00,38.0,38.04,37.99,38.0,34200.0,28.6472,28.6773,28.6396,28.6472,34200.0
2008-03-25 15:20:00,38.0,38.13,37.98,38.11,60200.0,28.6472,28.7452,28.6321,28.7301,60200.0
2008-03-25 15:25:00,38.11,38.12,38.03,38.09,38600.0,28.7301,28.7376,28.6698,28.715,38600.0
2008-03-25 15:30:00,38.09,38.12,38.05,38.06,29300.0,28.715,28.7376,28.6849,28.6924,29300.0
2008-03-25 15:35:00,38.06,38.07,38.0,38.03,33400.0,28.6924,28.6999,28.6472,28.6698,33400.0
2008-03-25 15:40:00,38.04,38.1,38.04,38.06,51300.0,28.6773,28.7226,28.6773,28.6924,51300.0
2008-03-25 15:45:00,38.09,38.09,37.9,37.92,171500.0,28.715,28.715,28.5718,28.5869,171500.0
2008-03-25 15:50:00,37.91,37.93,37.79,37.85,91500.0,28.5793,28.5944,28.4889,28.5341,91500.0
2008-03-25 15:55:00,37.86,37.91,37.83,37.84,55800.0,28.5416,28.5793,28.519,28.5266,55800.0
2008-03-26 09:30:00,38.39,38.39,38.0,38.05,52300.0,28.9412,28.9412,28.6472,28.6849,52300.0
2008-03-26 09:35:00,38.05,38.19,38.01,38.19,60900.0,28.6849,28.7904,28.6547,28.7904,60900.0
2008-03-26 09:40:00,38.19,38.45,38.15,38.45,75700.0,28.7904,28.9864,28.7603,28.9864,75700.0
2008-03-26 09:45:00,38.48,38.5,38.33,38.42,125600.0,29.009,29.0241,28.896,28.9638,125600.0
2008-03-26 09:50:00,38.44,38.72,38.43,38.72,98700.0,28.9789,29.19,28.9713,29.19,98700.0
2008-03-26 09:55:00,38.73,38.73,38.59,38.65,27800.0,29.1975,29.1975,29.092,29.1372,27800.0
2008-03-26 10:00:00,38.65,38.84,38.65,38.82,60100.0,29.1372,29.2804,29.1372,29.2654,60100.0
2008-03-26 10:05:00,38.8,38.97,38.8,38.91,116900.0,29.2503,29.3784,29.2503,29.3332,116900.0
2008-03-26 10:10:00,38.94,38.95,38.76,38.8,49100.0,29.3558,29.3634,29.2201,29.2503,49100.0
2008-03-26 10:15:00,38.8,38.85,38.71,38.72,30900.0,29.2503,29.288,29.1824,29.19,30900.0
2008-03-26 10:20:00,38.72,38.75,38.71,38.75,42000.0,29.19,29.2126,29.1824,29.2126,42000.0
2008-03-26 10:25:00,38.75,38.85,38.67,38.83,32300.0,29.2126,29.288,29.1523,29.2729,32300.0
2008-03-26 10:30:00,38.82,38.85,38.74,38.78,33600.0,29.2654,29.288,29.205,29.2352,33600.0
2008-03-26 10:35:00,38.77,38.79,38.74,38.74,49000.0,29.2277,29.2427,29.205,29.205,49000.0
2008-03-26 10:40:00,38.74,38.75,38.72,38.73,25800.0,29.205,29.2126,29.19,29.1975,25800.0
2008-03-26 10:45:00,38.73,38.75,38.6,38.6,31400.0,29.1975,29.2126,29.0995,29.0995,31400.0
2008-03-26 10:50:00,38.6,38.71,38.6,38.69,48900.0,29.0995,29.1824,29.0995,29.1673,48900.0
2008-03-26 10:55:00,38.69,38.77,38.67,38.69,54200.0,29.1673,29.2277,29.1523,29.1673,54200.0
2008-03-26 11:00:00,38.7,38.76,38.69,38.74,22400.0,29.1749,29.2201,29.1673,29.205,22400.0
2008-03-26 11:05:00,38.74,38.85,38.74,38.85,30300.0,29.205,29.288,29.205,29.288,30300.0
2008-03-26 11:10:00,38.83,38.87,38.81,38.84,35600.0,29.2729,29.303,29.2578,29.2804,35600.0
2008-03-26 11:15:00,38.85,38.85,38.82,38.83,25800.0,29.288,29.288,29.2654,29.2729,25800.0
2008-03-26 11:20:00,38.82,38.86,38.81,38.85,28600.0,29.2654,29.2955,29.2578,29.288,28600.0
2008-03-26 11:25:00,38.86,38.91,38.84,38.88,36700.0,29.2955,29.3332,29.2804,29.3106,36700.0
2008-03-26 11:30:00,38.88,38.92,38.82,38.84,40800.0,29.3106,29.3407,29.2654,29.2804,40800.0
2008-03-26 11:35:00,38.84,38.93,38.84,38.86,34800.0,29.2804,29.3483,29.2804,29.2955,34800.0
2008-03-26 11:40:00,38.84,38.87,38.76,38.77,22900.0,29.2804,29.303,29.2201,29.2277,22900.0
2008-03-26 11:45:00,38.78,38.78,38.74,38.75,38000.0,29.2352,29.2352,29.205,29.2126,38000.0
2008-03-26 11:50:00,38.75,38.75,38.72,38.74,23900.0,29.2126,29.2126,29.19,29.205,23900.0
2008-03-26 11:55:00,38.74,38.79,38.74,38.74,24200.0,29.205,29.2427,29.205,29.205,24200.0
2008-03-26 12:00:00,38.73,38.77,38.72,38.75,15500.0,29.1975,29.2277,29.19,29.2126,15500.0
2008-03-26 12:05:00,38.75,38.75,38.74,38.74,17300.0,29.2126,29.2126,29.205,29.205,17300.0
2008-03-26 12:10:00,38.74,38.74,38.61,38.62,16300.0,29.205,29.205,29.107,29.1146,16300.0
2008-03-26 12:15:00,38.63,38.67,38.61,38.62,17800.0,29.1221,29.1523,29.107,29.1146,17800.0
2008-03-26 12:20:00,38.62,38.74,38.62,38.73,14600.0,29.1146,29.205,29.1146,29.1975,14600.0
2008-03-26 12:25:00,38.71,38.75,38.69,38.69,9500.0,29.1824,29.2126,29.1673,29.1673,9500.0
2008-03-26 12:30:00,38.69,38.7,38.66,38.67,18800.0,29.1673,29.1749,29.1447,29.1523,18800.0
2008-03-26 12:35:00,38.66,38.69,38.62,38.64,18700.0,29.1447,29.1673,29.1146,29.1297,18700.0
2008-03-26 12:40:00,38.63,38.66,38.59,38.61,19000.0,29.1221,29.1447,29.092,29.107,19000.0
2008-03-26 12:45:00,38.61,38.64,38.61,38.63,7800.0,29.107,29.1297,29.107,29.1221,7800.0
2008-03-26 12:50:00,38.63,38.64,38.59,38.63,13200.0,29.1221,29.1297,29.092,29.1221,13200.0
2008-03-26 12:55:00,38.62,38.65,38.61,38.65,6500.0,29.1146,29.1372,29.107,29.1372,6500.0
2008-03-26 13:00:00,38.65,38.77,38.64,38.76,19200.0,29.1372,29.2277,29.1297,29.2201,19200.0
2008-03-26 13:05:00,38.75,38.76,38.67,38.7,19100.0,29.2126,29.2201,29.1523,29.1749,19100.0
2008-03-26 13:10:00,38.71,38.73,38.68,38.68,10200.0,29.1824,29.1975,29.1598,29.1598,10200.0
2008-03-26 13:15:00,38.68,38.7,38.62,38.62,27500.0,29.1598,29.1749,29.1146,29.1146,27500.0
2008-03-26 13:20:00,38.62,38.64,38.6,38.61,10300.0,29.1146,29.1297,29.0995,29.107,10300.0
2008-03-26 13:25:00,38.61,38.64,38.58,38.59,21500.0,29.107,29.1297,29.0844,29.092,21500.0
2008-03-26 13:30:00,38.58,38.58,38.51,38.52,18000.0,29.0844,29.0844,29.0317,29.0392,18000.0
2008-03-26 13:35:00,38.51,38.53,38.49,38.5,25700.0,29.0317,29.0467,29.0166,29.0241,25700.0
2008-03-26 13:40:00,38.5,38.51,38.47,38.48,24900.0,29.0241,29.0317,29.0015,29.009,24900.0
2008-03-26 13:45:00,38.47,38.55,38.44,38.48,46300.0,29.0015,29.0618,28.9789,29.009,46300.0
2008-03-26 13:50:00,38.47,38.5,38.45,38.46,31400.0,29.0015,29.0241,28.9864,28.994,31400.0
2008-03-26 13:55:00,38.46,38.51,38.45,38.5,21600.0,28.994,29.0317,28.9864,29.0241,21600.0
2008-03-26 14:00:00,38.5,38.55,38.46,38.49,47800.0,29.0241,29.0618,28.994,29.0166,47800.0
2008-03-26 14:05:00,38.48,38.5,38.45,38.5,27300.0,29.009,29.0241,28.9864,29.0241,27300.0
2008-03-26 14:10:00,38.5,38.62,38.5,38.62,49900.0,29.0241,29.1146,29.0241,29.1146,49900.0
2008-03-26 14:15:00,38.62,38.62,38.57,38.58,15700.0,29.1146,29.1146,29.0769,29.0844,15700.0
2008-03-26 14:20:00,38.58,38.59,38.57,38.58,19600.0,29.0844,29.092,29.0769,29.0844,19600.0
2008-03-26 14:25:00,38.59,38.66,38.58,38.64,20700.0,29.092,29.1447,29.0844,29.1297,20700.0
2008-03-26 14:30:00,38.64,38.65,38.61,38.64,22500.0,29.1297,29.1372,29.107,29.1297,22500.0
2008-03-26 14:35:00,38.63,38.66,38.63,38.66,16400.0,29.1221,29.1447,29.1221,29.1447,16400.0
2008-03-26 14:40:00,38.66,38.69,38.65,38.67,22000.0,29.1447,29.1673,29.1372,29.1523,22000.0
2008-03-26 14:45:00,38.67,38.7,38.67,38.7,38500.0,29.1523,29.1749,29.1523,29.1749,38500.0
2008-03-26 14:50:00,38.7,38.7,38.68,38.69,18300.0,29.1749,29.1749,29.1598,29.1673,18300.0
2008-03-26 14:55:00,38.69,38.73,38.64,38.73,60300.0,29.1673,29.1975,29.1297,29.1975,60300.0
2008-03-26 15:00:00,38.73,38.74,38.61,38.63,57200.0,29.1975,29.205,29.107,29.1221,57200.0
2008-03-26 15:05:00,38.6,38.72,38.6,38.69,36700.0,29.0995,29.19,29.0995,29.1673,36700.0
2008-03-26 15:10:00,38.68,38.69,38.63,38.64,38000.0,29.1598,29.1673,29.1221,29.1297,38000.0
2008-03-26 15:15:00,38.64,38.66,38.59,38.63,19700.0,29.1297,29.1447,29.092,29.1221,19700.0
2008-03-26 15:20:00,38.64,38.67,38.62,38.67,29900.0,29.1297,29.1523,29.1146,29.1523,29900.0
2008-03-26 15:25:00,38.67,38.67,38.56,38.57,52000.0,29.1523,29.1523,29.0693,29.0769,52000.0
2008-03-26 15:30:00,38.58,38.61,38.52,38.52,51700.0,29.0844,29.107,29.0392,29.0392,51700.0
2008-03-26 15:35:00,38.52,38.52,38.48,38.51,76400.0,29.0392,29.0392,29.009,29.0317,76400.0
2008-03-26 15:40:00,38.51,38.53,38.46,38.47,86700.0,29.0317,29.0467,28.994,29.0015,86700.0
2008-03-26 15:45:00,38.47,38.49,38.44,38.48,135200.0,29.0015,29.0166,28.9789,29.009,135200.0
2008-03-26 15:50:00,38.48,38.54,38.42,38.44,275200.0,29.009,29.0543,28.9638,28.9789,275200.0
2008-03-26 15:55:00,38.44,38.61,38.43,38.52,199300.0,28.9789,29.107,28.9713,29.0392,199300.0
2008-03-27 09:30:00,38.6,39.86,38.41,38.71,38500.0,29.0995,30.0494,28.9563,29.1824,38500.0
2008-03-27 09:35:00,38.67,38.75,38.63,38.73,33300.0,29.1523,29.2126,29.1221,29.1975,33300.0
2008-03-27 09:40:00,38.75,38.89,38.73,38.83,43000.0,29.2126,29.3181,29.1975,29.2729,43000.0
2008-03-27 09:45:00,38.81,39.04,38.8,38.95,115000.0,29.2578,29.4312,29.2503,29.3634,115000.0
2008-03-27 09:50:00,38.94,38.99,38.91,38.96,73800.0,29.3558,29.3935,29.3332,29.3709,73800.0
2008-03-27 09:55:00,38.95,39.02,38.95,39.01,78400.0,29.3634,29.4161,29.3634,29.4086,78400.0
2008-03-27 10:00:00,39.01,39.16,38.98,39.16,90700.0,29.4086,29.5217,29.386,29.5217,90700.0
2008-03-27 10:05:00,39.15,39.41,39.15,39.38,116600.0,29.5141,29.7101,29.5141,29.6875,116600.0
2008-03-27 10:10:00,39.38,39.6,39.37,39.45,232200.0,29.6875,29.8534,29.68,29.7403,232200.0
2008-03-27 10:15:00,39.44,39.45,39.35,39.39,72900.0,29.7328,29.7403,29.6649,29.6951,72900.0
2008-03-27 10:20:00,39.37,39.45,39.35,39.38,97300.0,29.68,29.7403,29.6649,29.6875,97300.0
2008-03-27 10:25:00,39.38,39.4,39.18,39.2,143400.0,29.6875,29.7026,29.5367,29.5518,143400.0
2008-03-27 10:30:00,39.22,39.22,38.98,39.01,264800.0,29.5669,29.5669,29.386,29.4086,264800.0
2008-03-27 10:35:00,39.0,39.18,39.0,39.16,46900.0,29.4011,29.5367,29.4011,29.5217,46900.0
2008-03-27 10:40:00,39.17,39.28,39.15,39.19,36700.0,29.5292,29.6121,29.5141,29.5443,36700.0
2008-03-27 10:45:00,39.19,39.25,39.13,39.23,34400.0,29.5443,29.5895,29.4991,29.5744,34400.0
2008-03-27 10:50:00,39.23,39.35,39.21,39.26,47000.0,29.5744,29.6649,29.5594,29.5971,47000.0
2008-03-27 10:55:00,39.27,39.39,39.25,39.36,31800.0,29.6046,29.6951,29.5895,29.6724,31800.0
2008-03-27 11:00:00,39.33,39.36,39.23,39.26,50200.0,29.6498,29.6724,29.5744,29.5971,50200.0
2008-03-27 11:05:00,39.24,39.27,39.21,39.26,21500.0,29.582,29.6046,29.5594,29.5971,21500.0
2008-03-27 11:10:00,39.24,39.27,39.23,39.24,19700.0,29.582,29.6046,29.5744,29.582,19700.0
2008-03-27 11:15:00,39.24,39.26,39.2,39.24,31000.0,29.582,29.5971,29.5518,29.582,31000.0
2008-03-27 11:20:00,39.25,39.33,39.24,39.33,29200.0,29.5895,29.6498,29.582,29.6498,29200.0
2008-03-27 11:25:00,39.34,39.4,39.27,39.27,29500.0,29.6574,29.7026,29.6046,29.6046,29500.0
2008-03-27 11:30:00,39.28,39.29,39.25,39.27,15300.0,29.6121,29.6197,29.5895,29.6046,15300.0
2008-03-27 11:35:00,39.25,39.35,39.24,39.35,37200.0,29.5895,29.6649,29.582,29.6649,37200.0
2008-03-27 11:40:00,39.35,39.4,39.3,39.37,202700.0,29.6649,29.7026,29.6272,29.68,202700.0
2008-03-27 11:45:00,39.38,39.55,39.36,39.54,99800.0,29.6875,29.8157,29.6724,29.8081,99800.0
2008-03-27 11:50:00,39.54,39.73,39.53,39.73,47700.0,29.8081,29.9514,29.8006,29.9514,47700.0
2008-03-27 11:55:00,39.72,39.73,39.61,39.62,14800.0,29.9438,29.9514,29.8609,29.8685,14800.0
2008-03-27 12:00:00,39.61,39.61,39.55,39.55,17500.0,29.8609,29.8609,29.8157,29.8157,17500.0
2008-03-27 12:05:00,39.56,39.57,39.55,39.57,17100.0,29.8232,29.8308,29.8157,29.8308,17100.0
2008-03-27 12:10:00,39.58,39.6,39.52,39.59,51900.0,29.8383,29.8534,29.7931,29.8458,51900.0
2008-03-27 12:15:00,39.6,39.63,39.54,39.56,27800.0,29.8534,29.876,29.8081,29.8232,27800.0
2008-03-27 12:20:00,39.56,39.6,39.55,39.57,19200.0,29.8232,29.8534,29.8157,29.8308,19200.0
2008-03-27 12:25:00,39.57,39.58,39.56,39.58,14300.0,29.8308,29.8383,29.8232,29.8383,14300.0
2008-03-27 12:30:00,39.58,39.65,39.58,39.62,27000.0,29.8383,29.8911,29.8383,29.8685,27000.0
2008-03-27 12:35:00,39.63,39.63,39.54,39.54,14100.0,29.876,29.876,29.8081,29.8081,14100.0
2008-03-27 12:40:00,39.55,39.56,39.49,39.5,40500.0,29.8157,29.8232,29.7704,29.778,40500.0
2008-03-27 12:45:00,39.5,39.51,39.42,39.42,31200.0,29.778,29.7855,29.7177,29.7177,31200.0
2008-03-27 12:50:00,39.41,39.41,39.33,39.33,34800.0,29.7101,29.7101,29.6498,29.6498,34800.0
2008-03-27 12:55:00,39.34,39.37,39.33,39.34,20100.0,29.6574,29.68,29.6498,29.6574,20100.0
2008-03-27 13:00:00,39.35,39.35,39.33,39.33,7200.0,29.6649,29.6649,29.6498,29.6498,7200.0
2008-03-27 13:05:00,39.34,39.34,39.3,39.32,26200.0,29.6574,29.6574,29.6272,29.6423,26200.0
2008-03-27 13:10:00,39.33,39.33,39.29,39.32,18900.0,29.6498,29.6498,29.6197,29.6423,18900.0
2008-03-27 13:15:00,39.32,39.32,39.28,39.28,13300.0,29.6423,29.6423,29.6121,29.6121,13300.0
2008-03-27 13:20:00,39.27,39.27,39.22,39.26,151800.0,29.6046,29.6046,29.5669,29.5971,151800.0
2008-03-27 13:25:00,39.26,39.31,39.25,39.29,68300.0,29.5971,29.6348,29.5895,29.6197,68300.0
2008-03-27 13:30:00,39.3,39.31,39.25,39.27,19000.0,29.6272,29.6348,29.5895,29.6046,19000.0
2008-03-27 13:35:00,39.26,39.28,39.24,39.27,38400.0,29.5971,29.6121,29.582,29.6046,38400.0
2008-03-27 13:40:00,39.28,39.31,39.25,39.31,26900.0,29.6121,29.6348,29.5895,29.6348,26900.0
2008-03-27 13:45:00,39.31,39.31,39.25,39.26,18100.0,29.6348,29.6348,29.5895,29.5971,18100.0
2008-03-27 13:50:00,39.25,39.27,39.25,39.26,17600.0,29.5895,29.6046,29.5895,29.5971,17600.0
2008-03-27 13:55:00,39.27,39.29,39.25,39.27,18500.0,29.6046,29.6197,29.5895,29.6046,18500.0
2008-03-27 14:00:00,39.27,39.29,39.25,39.25,18800.0,29.6046,29.6197,29.5895,29.5895,18800.0
2008-03-27 14:05:00,39.25,39.26,39.19,39.22,28300.0,29.5895,29.5971,29.5443,29.5669,28300.0
2008-03-27 14:10:00,39.23,39.26,39.22,39.23,12400.0,29.5744,29.5971,29.5669,29.5744,12400.0
2008-03-27 14:15:00,39.22,39.3,39.14,39.14,24300.0,29.5669,29.6272,29.5066,29.5066,24300.0
2008-03-27 14:20:00,39.14,39.19,39.1,39.19,17900.0,29.5066,29.5443,29.4764,29.5443,17900.0
2008-03-27 14:25:00,39.19,39.24,39.19,39.2,8700.0,29.5443,29.582,29.5443,29.5518,8700.0
2008-03-27 14:30:00,39.2,39.24,39.15,39.24,120700.0,29.5518,29.582,29.5141,29.582,120700.0
2008-03-27 14:35:00,39.24,39.35,39.24,39.29,21800.0,29.582,29.6649,29.582,29.6197,21800.0
2008-03-27 14:40:00,39.3,39.39,39.3,39.3,10300.0,29.6272,29.6951,29.6272,29.6272,10300.0
2008-03-27 14:45:00,39.29,39.3,39.27,39.29,8600.0,29.6197,29.6272,29.6046,29.6197,8600.0
2008-03-27 14:50:00,39.29,39.3,39.23,39.28,36100.0,29.6197,29.6272,29.5744,29.6121,36100.0
2008-03-27 14:55:00,39.28,39.3,39.22,39.25,20600.0,29.6121,29.6272,29.5669,29.5895,20600.0
2008-03-27 15:00:00,39.26,39.28,39.22,39.27,19900.0,29.5971,29.6121,29.5669,29.6046,19900.0
2008-03-27 15:05:00,39.26,39.27,39.22,39.23,23100.0,29.5971,29.6046,29.5669,29.5744,23100.0
2008-03-27 15:10:00,39.23,39.28,39.18,39.28,23100.0,29.5744,29.6121,29.5367,29.6121,23100.0
2008-03-27 15:15:00,39.28,39.28,39.22,39.22,19500.0,29.6121,29.6121,29.5669,29.5669,19500.0
2008-03-27 15:20:00,39.23,39.23,39.12,39.15,30400.0,29.5744,29.5744,29.4915,29.5141,30400.0
2008-03-27 15:25:00,39.14,39.19,39.1,39.16,33300.0,29.5066,29.5443,29.4764,29.5217,33300.0
2008-03-27 15:30:00,39.15,39.2,39.13,39.13,40800.0,29.5141,29.5518,29.4991,29.4991,40800.0
2008-03-27 15:35:00,39.13,39.13,38.95,38.95,44900.0,29.4991,29.4991,29.3634,29.3634,44900.0
2008-03-27 15:40:00,38.95,39.05,38.92,39.0,56900.0,29.3634,29.4387,29.3407,29.4011,56900.0
2008-03-27 15:45:00,38.99,39.12,38.96,39.1,54000.0,29.3935,29.4915,29.3709,29.4764,54000.0
2008-03-27 15:50:00,39.08,39.1,39.0,39.0,73600.0,29.4614,29.4764,29.4011,29.4011,73600.0
2008-03-27 15:55:00,39.02,39.08,38.92,38.93,110500.0,29.4161,29.4614,29.3407,29.3483,110500.0
2008-03-28 09:30:00,38.94,39.32,38.88,39.18,18700.0,29.3558,29.6423,29.3106,29.5367,18700.0
2008-03-28 09:35:00,39.18,39.18,39.04,39.08,16700.0,29.5367,29.5367,29.4312,29.4614,16700.0
2008-03-28 09:40:00,39.08,39.12,39.06,39.11,26400.0,29.4614,29.4915,29.4463,29.484,26400.0
2008-03-28 09:45:00,39.1,39.12,38.93,38.94,47000.0,29.4764,29.4915,29.3483,29.3558,47000.0
2008-03-28 09:50:00,38.9,39.12,38.89,38.99,29300.0,29.3257,29.4915,29.3181,29.3935,29300.0
2008-03-28 09:55:00,38.98,39.0,38.96,38.96,24200.0,29.386,29.4011,29.3709,29.3709,24200.0
2008-03-28 10:00:00,38.97,38.97,38.92,38.95,21400.0,29.3784,29.3784,29.3407,29.3634,21400.0
2008-03-28 10:05:00,38.95,38.98,38.92,38.92,25900.0,29.3634,29.386,29.3407,29.3407,25900.0
2008-03-28 10:10:00,38.91,38.93,38.79,38.79,33800.0,29.3332,29.3483,29.2427,29.2427,33800.0
2008-03-28 10:15:00,38.79,38.83,38.73,38.73,25800.0,29.2427,29.2729,29.1975,29.1975,25800.0
2008-03-28 10:20:00,38.73,38.83,38.73,38.83,30100.0,29.1975,29.2729,29.1975,29.2729,30100.0
2008-03-28 10:25:00,38.86,38.9,38.85,38.88,28500.0,29.2955,29.3257,29.288,29.3106,28500.0
2008-03-28 10:30:00,38.88,38.92,38.88,38.91,27800.0,29.3106,29.3407,29.3106,29.3332,27800.0
2008-03-28 10:35:00,38.92,38.92,38.87,38.87,31200.0,29.3407,29.3407,29.303,29.303,31200.0
2008-03-28 10:40:00,38.87,38.94,38.81,38.93,40100.0,29.303,29.3558,29.2578,29.3483,40100.0
2008-03-28 10:45:00,38.92,39.05,38.92,39.01,39700.0,29.3407,29.4387,29.3407,29.4086,39700.0
2008-03-28 10:50:00,39.0,39.1,39.0,39.09,42900.0,29.4011,29.4764,29.4011,29.4689,42900.0
2008-03-28 10:55:00,39.08,39.11,39.02,39.05,57300.0,29.4614,29.484,29.4161,29.4387,57300.0
2008-03-28 11:00:00,39.04,39.04,39.0,39.04,15800.0,29.4312,29.4312,29.4011,29.4312,15800.0
2008-03-28 11:05:00,39.04,39.07,39.0,39.02,31300.0,29.4312,29.4538,29.4011,29.4161,31300.0
2008-03-28 11:10:00,39.02,39.15,39.02,39.14,26500.0,29.4161,29.5141,29.4161,29.5066,26500.0
2008-03-28 11:15:00,39.13,39.15,39.03,39.03,19600.0,29.4991,29.5141,29.4237,29.4237,19600.0
2008-03-28 11:20:00,39.03,39.06,39.0,39.06,19500.0,29.4237,29.4463,29.4011,29.4463,19500.0
2008-03-28 11:25:00,39.06,39.09,39.05,39.09,11500.0,29.4463,29.4689,29.4387,29.4689,11500.0
2008-03-28 11:30:00,39.1,39.13,39.06,39.07,10700.0,29.4764,29.4991,29.4463,29.4538,10700.0
2008-03-28 11:35:00,39.07,39.14,39.06,39.14,17700.0,29.4538,29.5066,29.4463,29.5066,17700.0
2008-03-28 11:40:00,39.13,39.15,39.12,39.15,19300.0,29.4991,29.5141,29.4915,29.5141,19300.0
2008-03-28 11:45:00,39.15,39.16,39.07,39.12,23500.0,29.5141,29.5217,29.4538,29.4915,23500.0
2008-03-28 11:50:00,39.12,39.15,39.09,39.14,15900.0,29.4915,29.5141,29.4689,29.5066,15900.0
2008-03-28 11:55:00,39.13,39.19,39.12,39.16,66200.0,29.4991,29.5443,29.4915,29.5217,66200.0
2008-03-28 12:00:00,39.16,39.16,39.05,39.06,28000.0,29.5217,29.5217,29.4387,29.4463,28000.0
2008-03-28 12:05:00,39.07,39.18,39.07,39.15,28000.0,29.4538,29.5367,29.4538,29.5141,28000.0
2008-03-28 12:10:00,39.13,39.14,39.08,39.11,17100.0,29.4991,29.5066,29.4614,29.484,17100.0
2008-03-28 12:15:00,39.11,39.12,39.06,39.06,26100.0,29.484,29.4915,29.4463,29.4463,26100.0
2008-03-28 12:20:00,39.06,39.1,39.05,39.09,9000.0,29.4463,29.4764,29.4387,29.4689,9000.0
2008-03-28 12:25:00,39.09,39.1,39.05,39.08,10300.0,29.4689,29.4764,29.4387,29.4614,10300.0
2008-03-28 12:30:00,39.07,39.07,39.04,39.05,14700.0,29.4538,29.4538,29.4312,29.4387,14700.0
2008-03-28 12:35:00,39.04,39.04,38.99,39.0,15200.0,29.4312,29.4312,29.3935,29.4011,15200.0
2008-03-28 12:40:00,38.99,39.04,38.95,38.98,18700.0,29.3935,29.4312,29.3634,29.386,18700.0
2008-03-28 12:45:00,38.95,38.96,38.87,38.87,14500.0,29.3634,29.3709,29.303,29.303,14500.0
2008-03-28 12:50:00,38.86,38.89,38.84,38.85,17800.0,29.2955,29.3181,29.2804,29.288,17800.0
2008-03-28 12:55:00,38.85,38.91,38.85,38.91,22000.0,29.288,29.3332,29.288,29.3332,22000.0
2008-03-28 13:00:00,38.91,38.95,38.9,38.9,13000.0,29.3332,29.3634,29.3257,29.3257,13000.0
2008-03-28 13:05:00,38.89,38.9,38.84,38.85,15900.0,29.3181,29.3257,29.2804,29.288,15900.0
2008-03-28 13:10:00,38.85,38.85,38.8,38.8,20500.0,29.288,29.288,29.2503,29.2503,20500.0
2008-03-28 13:15:00,38.8,38.83,38.75,38.75,19300.0,29.2503,29.2729,29.2126,29.2126,19300.0
2008-03-28 13:20:00,38.75,38.77,38.7,38.75,23300.0,29.2126,29.2277,29.1749,29.2126,23300.0
2008-03-28 13:25:00,38.76,38.82,38.75,38.82,13000.0,29.2201,29.2654,29.2126,29.2654,13000.0
2008-03-28 13:30:00,38.81,38.88,38.81,38.85,24400.0,29.2578,29.3106,29.2578,29.288,24400.0
2008-03-28 13:35:00,38.85,38.91,38.82,38.91,28000.0,29.288,29.3332,29.2654,29.3332,28000.0
2008-03-28 13:40:00,38.9,38.91,38.73,38.74,36700.0,29.3257,29.3332,29.1975,29.205,36700.0
2008-03-28 13:45:00,38.74,38.82,38.73,38.81,31000.0,29.205,29.2654,29.1975,29.2578,31000.0
2008-03-28 13:50:00,38.81,38.82,38.74,38.77,25200.0,29.2578,29.2654,29.205,29.2277,25200.0
2008-03-28 13:55:00,38.78,38.79,38.72,38.74,39300.0,29.2352,29.2427,29.19,29.205,39300.0
2008-03-28 14:00:00,38.73,38.78,38.73,38.78,13900.0,29.1975,29.2352,29.1975,29.2352,13900.0
2008-03-28 14:05:00,38.79,38.79,38.73,38.73,16500.0,29.2427,29.2427,29.1975,29.1975,16500.0
2008-03-28 14:10:00,38.74,38.77,38.73,38.74,25400.0,29.205,29.2277,29.1975,29.205,25400.0
2008-03-28 14:15:00,38.73,38.74,38.69,38.71,25300.0,29.1975,29.205,29.1673,29.1824,25300.0
2008-03-28 14:20:00,38.71,38.74,38.7,38.72,17500.0,29.1824,29.205,29.1749,29.19,17500.0
2008-03-28 14:25:00,38.71,38.72,38.66,38.68,21300.0,29.1824,29.19,29.1447,29.1598,21300.0
2008-03-28 14:30:00,38.69,38.72,38.66,38.66,22800.0,29.1673,29.19,29.1447,29.1447,22800.0
2008-03-28 14:35:00,38.65,38.65,38.57,38.59,26700.0,29.1372,29.1372,29.0769,29.092,26700.0
2008-03-28 14:40:00,38.58,38.61,38.5,38.55,23200.0,29.0844,29.107,29.0241,29.0618,23200.0
2008-03-28 14:45:00,38.54,38.57,38.51,38.57,14500.0,29.0543,29.0769,29.0317,29.0769,14500.0
2008-03-28 14:50:00,38.56,38.56,38.46,38.5,20100.0,29.0693,29.0693,28.994,29.0241,20100.0
2008-03-28 14:55:00,38.5,38.5,38.41,38.5,27300.0,29.0241,29.0241,28.9563,29.0241,27300.0
2008-03-28 15:00:00,38.5,38.53,38.49,38.53,20900.0,29.0241,29.0467,29.0166,29.0467,20900.0
2008-03-28 15:05:00,38.53,38.54,38.47,38.48,43400.0,29.0467,29.0543,29.0015,29.009,43400.0
2008-03-28 15:10:00,38.48,38.51,38.37,38.37,47700.0,29.009,29.0317,28.9261,28.9261,47700.0
2008-03-28 15:15:00,38.38,38.42,38.32,38.4,60000.0,28.9336,28.9638,28.8884,28.9487,60000.0
2008-03-28 15:20:00,38.4,38.4,38.36,38.39,35800.0,28.9487,28.9487,28.9186,28.9412,35800.0
2008-03-28 15:25:00,38.38,38.45,38.37,38.4,43100.0,28.9336,28.9864,28.9261,28.9487,43100.0
2008-03-28 15:30:00,38.4,38.44,38.33,38.44,47500.0,28.9487,28.9789,28.896,28.9789,47500.0
2008-03-28 15:35:00,38.43,38.45,38.31,38.33,41200.0,28.9713,28.9864,28.8809,28.896,41200.0
2008-03-28 15:40:00,38.33,38.42,38.33,38.39,85600.0,28.896,28.9638,28.896,28.9412,85600.0
2008-03-28 15:45:00,38.4,38.47,38.4,38.42,53100.0,28.9487,29.0015,28.9487,28.9638,53100.0
2008-03-28 15:50:00,38.42,38.49,38.36,38.4,70500.0,28.9638,29.0166,28.9186,28.9487,70500.0
2008-03-28 15:55:00,38.39,38.47,38.33,38.44,70800.0,28.9412,29.0015,28.896,28.9789,70800.0
2008-03-31 09:30:00,39.0,39.24,38.81,39.24,25100.0,29.4011,29.582,29.2578,29.582,25100.0
2008-03-31 09:35:00,39.23,39.25,38.88,39.0,24600.0,29.5744,29.5895,29.3106,29.4011,24600.0
2008-03-31 09:40:00,38.95,39.0,38.81,38.81,18300.0,29.3634,29.4011,29.2578,29.2578,18300.0
2008-03-31 09:45:00,38.79,38.86,38.75,38.77,16000.0,29.2427,29.2955,29.2126,29.2277,16000.0
2008-03-31 09:50:00,38.75,38.76,38.59,38.62,15500.0,29.2126,29.2201,29.092,29.1146,15500.0
2008-03-31 09:55:00,38.63,38.78,38.6,38.77,8300.0,29.1221,29.2352,29.0995,29.2277,8300.0
2008-03-31 10:00:00,38.79,38.8,38.64,38.72,6400.0,29.2427,29.2503,29.1297,29.19,6400.0
2008-03-31 10:05:00,38.72,38.75,38.71,38.71,10100.0,29.19,29.2126,29.1824,29.1824,10100.0
2008-03-31 10:10:00,38.73,38.74,38.71,38.72,6000.0,29.1975,29.205,29.1824,29.19,6000.0
2008-03-31 10:15:00,38.73,38.75,38.69,38.75,72800.0,29.1975,29.2126,29.1673,29.2126,72800.0
2008-03-31 10:20:00,38.75,38.8,38.75,38.8,13600.0,29.2126,29.2503,29.2126,29.2503,13600.0
2008-03-31 10:25:00,38.79,38.81,38.72,38.75,20300.0,29.2427,29.2578,29.19,29.2126,20300.0
2008-03-31 10:30:00,38.73,38.75,38.71,38.74,10800.0,29.1975,29.2126,29.1824,29.205,10800.0
2008-03-31 10:35:00,38.73,38.84,38.73,38.84,9600.0,29.1975,29.2804,29.1975,29.2804,9600.0
2008-03-31 10:40:00,38.83,38.85,38.77,38.81,10900.0,29.2729,29.288,29.2277,29.2578,10900.0
2008-03-31 10:45:00,38.81,38.86,38.8,38.85,19200.0,29.2578,29.2955,29.2503,29.288,19200.0
2008-03-31 10:50:00,38.85,38.9,38.83,38.88,14300.0,29.288,29.3257,29.2729,29.3106,14300.0
2008-03-31 10:55:00,38.88,38.94,38.87,38.94,9500.0,29.3106,29.3558,29.303,29.3558,9500.0
2008-03-31 11:00:00,38.93,38.94,38.85,38.85,17600.0,29.3483,29.3558,29.288,29.288,17600.0
2008-03-31 11:05:00,38.85,38.93,38.85,38.88,11700.0,29.288,29.3483,29.288,29.3106,11700.0
2008-03-31 11:10:00,38.89,38.89,38.77,38.83,18500.0,29.3181,29.3181,29.2277,29.2729,18500.0
2008-03-31 11:15:00,38.83,38.93,38.81,38.92,4700.0,29.2729,29.3483,29.2578,29.3407,4700.0
2008-03-31 11:20:00,38.92,39.01,38.92,38.94,26700.0,29.3407,29.4086,29.3407,29.3558,26700.0
2008-03-31 11:25:00,38.96,39.02,38.93,39.02,18500.0,29.3709,29.4161,29.3483,29.4161,18500.0
2008-03-31 11:30:00,39.02,39.03,39.0,39.01,14200.0,29.4161,29.4237,29.4011,29.4086,14200.0
2008-03-31 11:35:00,39.0,39.01,38.95,38.95,10000.0,29.4011,29.4086,29.3634,29.3634,10000.0
2008-03-31 11:40:00,38.95,39.03,38.94,39.03,10100.0,29.3634,29.4237,29.3558,29.4237,10100.0
2008-03-31 11:45:00,39.02,39.07,39.0,39.07,7800.0,29.4161,29.4538,29.4011,29.4538,7800.0
2008-03-31 11:50:00,39.07,39.13,39.07,39.11,23300.0,29.4538,29.4991,29.4538,29.484,23300.0
2008-03-31 11:55:00,39.11,39.12,39.09,39.12,18900.0,29.484,29.4915,29.4689,29.4915,18900.0
2008-03-31 12:00:00,39.12,39.16,39.09,39.12,63300.0,29.4915,29.5217,29.4689,29.4915,63300.0
2008-03-31 12:05:00,39.11,39.12,39.08,39.09,17600.0,29.484,29.4915,29.4614,29.4689,17600.0
2008-03-31 12:10:00,39.09,39.11,39.04,39.06,77400.0,29.4689,29.484,29.4312,29.4463,77400.0
2008-03-31 12:15:00,39.05,39.06,39.04,39.05,10200.0,29.4387,29.4463,29.4312,29.4387,10200.0
2008-03-31 12:20:00,39.06,39.06,38.97,39.0,17100.0,29.4463,29.4463,29.3784,29.4011,17100.0
2008-03-31 12:25:00,38.99,39.01,38.99,39.01,7700.0,29.3935,29.4086,29.3935,29.4086,7700.0
2008-03-31 12:30:00,39.0,39.02,38.99,39.0,12200.0,29.4011,29.4161,29.3935,29.4011,12200.0
2008-03-31 12:35:00,39.0,39.01,39.0,39.0,7900.0,29.4011,29.4086,29.4011,29.4011,7900.0
2008-03-31 12:40:00,39.0,39.01,38.99,39.0,9400.0,29.4011,29.4086,29.3935,29.4011,9400.0
2008-03-31 12:45:00,39.0,39.01,38.98,39.01,8300.0,29.4011,29.4086,29.386,29.4086,8300.0
2008-03-31 12:50:00,39.0,39.01,39.0,39.01,6100.0,29.4011,29.4086,29.4011,29.4086,6100.0
2008-03-31 12:55:00,39.01,39.1,39.01,39.09,19200.0,29.4086,29.4764,29.4086,29.4689,19200.0
2008-03-31 13:00:00,39.09,39.11,39.04,39.07,14500.0,29.4689,29.484,29.4312,29.4538,14500.0
2008-03-31 13:05:00,39.05,39.09,39.05,39.09,6000.0,29.4387,29.4689,29.4387,29.4689,6000.0
2008-03-31 13:10:00,39.09,39.11,39.08,39.08,10700.0,29.4689,29.484,29.4614,29.4614,10700.0
2008-03-31 13:15:00,39.08,39.08,39.05,39.06,3700.0,29.4614,29.4614,29.4387,29.4463,3700.0
2008-03-31 13:20:00,39.06,39.11,39.06,39.11,8400.0,29.4463,29.484,29.4463,29.484,8400.0
2008-03-31 13:25:00,39.11,39.12,39.1,39.11,8300.0,29.484,29.4915,29.4764,29.484,8300.0
2008-03-31 13:30:00,39.11,39.17,39.11,39.12,9100.0,29.484,29.5292,29.484,29.4915,9100.0
2008-03-31 13:35:00,39.14,39.14,39.0,39.0,18300.0,29.5066,29.5066,29.4011,29.4011,18300.0
2008-03-31 13:40:00,38.99,39.01,38.93,38.93,11600.0,29.3935,29.4086,29.3483,29.3483,11600.0
2008-03-31 13:45:00,38.93,38.98,38.93,38.98,8800.0,29.3483,29.386,29.3483,29.386,8800.0
2008-03-31 13:50:00,38.99,39.0,38.98,38.98,11800.0,29.3935,29.4011,29.386,29.386,11800.0
2008-03-31 13:55:00,38.98,38.99,38.94,38.94,16500.0,29.386,29.3935,29.3558,29.3558,16500.0
2008-03-31 14:00:00,38.94,38.94,38.91,38.92,37700.0,29.3558,29.3558,29.3332,29.3407,37700.0
2008-03-31 14:05:00,38.92,38.93,38.77,38.88,46800.0,29.3407,29.3483,29.2277,29.3106,46800.0
2008-03-31 14:10:00,38.88,38.89,38.83,38.88,10300.0,29.3106,29.3181,29.2729,29.3106,10300.0
2008-03-31 14:15:00,38.87,38.88,38.83,38.87,14400.0,29.303,29.3106,29.2729,29.303,14400.0
2008-03-31 14:20:00,38.87,38.89,38.86,38.88,21100.0,29.303,29.3181,29.2955,29.3106,21100.0
2008-03-31 14:25:00,38.87,38.9,38.85,38.89,17800.0,29.303,29.3257,29.288,29.3181,17800.0
2008-03-31 14:30:00,38.9,38.94,38.9,38.94,10400.0,29.3257,29.3558,29.3257,29.3558,10400.0
2008-03-31 14:35:00,38.94,38.95,38.9,38.94,14300.0,29.3558,29.3634,29.3257,29.3558,14300.0
2008-03-31 14:40:00,38.94,38.96,38.92,38.93,10800.0,29.3558,29.3709,29.3407,29.3483,10800.0
2008-03-31 14:45:00,38.92,38.96,38.92,38.96,13000.0,29.3407,29.3709,29.3407,29.3709,13000.0
2008-03-31 14:50:00,38.96,38.96,38.91,38.92,8400.0,29.3709,29.3709,29.3332,29.3407,8400.0
2008-03-31 14:55:00,38.92,38.97,38.89,38.96,15300.0,29.3407,29.3784,29.3181,29.3709,15300.0
2008-03-31 15:00:00,38.98,38.98,38.93,38.93,10200.0,29.386,29.386,29.3483,29.3483,10200.0
2008-03-31 15:05:00,38.94,38.94,38.86,38.9,32900.0,29.3558,29.3558,29.2955,29.3257,32900.0
2008-03-31 15:10:00,38.9,38.93,38.87,38.89,16600.0,29.3257,29.3483,29.303,29.3181,16600.0
2008-03-31 15:15:00,38.89,38.92,38.83,38.86,25800.0,29.3181,29.3407,29.2729,29.2955,25800.0
2008-03-31 15:20:00,38.86,38.97,38.86,38.92,52300.0,29.2955,29.3784,29.2955,29.3407,52300.0
2008-03-31 15:25:00,38.92,38.97,38.87,38.89,48900.0,29.3407,29.3784,29.303,29.3181,48900.0
2008-03-31 15:30:00,38.89,38.94,38.88,38.89,44800.0,29.3181,29.3558,29.3106,29.3181,44800.0
2008-03-31 15:35:00,38.91,39.03,38.9,39.0,56500.0,29.3332,29.4237,29.3257,29.4011,56500.0
2008-03-31 15:40:00,38.99,39.08,38.95,38.99,190200.0,29.3935,29.4614,29.3634,29.3935,190200.0
2008-03-31 15:45:00,38.98,39.02,38.96,39.0,59300.0,29.386,29.4161,29.3709,29.4011,59300.0
2008-03-31 15:50:00,39.0,39.0,38.89,38.95,98100.0,29.4011,29.4011,29.3181,29.3634,98100.0
2008-03-31 15:55:00,38.95,38.99,38.9,38.97,179000.0,29.3634,29.3935,29.3257,29.3784,179000.0
2008-04-01 08:40:00,38.99,38.99,38.99,38.99,4100.0,29.3935,29.3935,29.3935,29.3935,4100.0
2008-04-01 08:45:00,38.99,38.99,38.99,38.99,0.0,29.3935,29.3935,29.3935,29.3935,0.0
2008-04-01 08:50:00,38.99,38.99,38.99,38.99,0.0,29.3935,29.3935,29.3935,29.3935,0.0
2008-04-01 08:55:00,38.99,38.99,38.99,38.99,0.0,29.3935,29.3935,29.3935,29.3935,0.0
2008-04-01 09:00:00,38.99,38.99,38.99,38.99,0.0,29.3935,29.3935,29.3935,29.3935,0.0
2008-04-01 09:05:00,38.99,38.99,38.99,38.99,0.0,29.3935,29.3935,29.3935,29.3935,0.0
2008-04-01 09:10:00,38.99,38.99,38.99,38.99,0.0,29.3935,29.3935,29.3935,29.3935,0.0
2008-04-01 09:15:00,38.99,38.99,38.99,38.99,0.0,29.3935,29.3935,29.3935,29.3935,0.0
2008-04-01 09:20:00,38.99,38.99,38.99,38.99,0.0,29.3935,29.3935,29.3935,29.3935,0.0
2008-04-01 09:25:00,38.99,38.99,38.99,38.99,0.0,29.3935,29.3935,29.3935,29.3935,0.0
2008-04-01 09:30:00,39.29,39.56,39.27,39.56,15500.0,29.6197,29.8232,29.6046,29.8232,15500.0
2008-04-01 09:35:00,39.59,39.79,39.45,39.78,84100.0,29.8458,29.9966,29.7403,29.9891,84100.0
2008-04-01 09:40:00,39.71,39.72,39.53,39.65,22800.0,29.9363,29.9438,29.8006,29.8911,22800.0
2008-04-01 09:45:00,39.65,39.68,39.62,39.65,17600.0,29.8911,29.9137,29.8685,29.8911,17600.0
2008-04-01 09:50:00,39.66,39.66,39.57,39.64,18100.0,29.8986,29.8986,29.8308,29.8835,18100.0
2008-04-01 09:55:00,39.68,39.75,39.65,39.75,25700.0,29.9137,29.9665,29.8911,29.9665,25700.0
2008-04-01 10:00:00,39.75,39.8,39.72,39.78,58400.0,29.9665,30.0041,29.9438,29.9891,58400.0
2008-04-01 10:05:00,39.78,39.8,39.76,39.79,36900.0,29.9891,30.0041,29.974,29.9966,36900.0
2008-04-01 10:10:00,39.77,39.79,39.69,39.76,15600.0,29.9815,29.9966,29.9212,29.974,15600.0
2008-04-01 10:15:00,39.75,39.8,39.75,39.8,15500.0,29.9665,30.0041,29.9665,30.0041,15500.0
2008-04-01 10:20:00,39.78,39.8,39.78,39.78,8700.0,29.9891,30.0041,29.9891,29.9891,8700.0
2008-04-01 10:25:00,39.79,39.82,39.77,39.82,14900.0,29.9966,30.0192,29.9815,30.0192,14900.0
2008-04-01 10:30:00,39.81,39.86,39.81,39.82,18600.0,30.0117,30.0494,30.0117,30.0192,18600.0
2008-04-01 10:35:00,39.81,39.82,39.73,39.77,26800.0,30.0117,30.0192,29.9514,29.9815,26800.0
2008-04-01 10:40:00,39.76,39.81,39.75,39.8,24200.0,29.974,30.0117,29.9665,30.0041,24200.0
2008-04-01 10:45:00,39.8,39.81,39.78,39.78,8000.0,30.0041,30.0117,29.9891,29.9891,8000.0
2008-04-01 10:50:00,39.78,39.81,39.75,39.8,30300.0,29.9891,30.0117,29.9665,30.0041,30300.0
2008-04-01 10:55:00,39.81,39.82,39.76,39.79,22500.0,30.0117,30.0192,29.974,29.9966,22500.0
2008-04-01 11:00:00,39.8,39.88,39.79,39.86,50800.0,30.0041,30.0645,29.9966,30.0494,50800.0
2008-04-01 11:05:00,39.86,39.9,39.83,39.87,71200.0,30.0494,30.0795,30.0268,30.0569,71200.0
2008-04-01 11:10:00,39.86,39.87,39.83,39.84,21900.0,30.0494,30.0569,30.0268,30.0343,21900.0
2008-04-01 11:15:00,39.85,40.0,39.84,40.0,36200.0,30.0418,30.1549,30.0343,30.1549,36200.0
2008-04-01 11:20:00,40.0,40.01,39.98,40.01,18900.0,30.1549,30.1625,30.1398,30.1625,18900.0
2008-04-01 11:25:00,40.0,40.02,39.99,40.0,16400.0,30.1549,30.17,30.1474,30.1549,16400.0
2008-04-01 11:30:00,40.01,40.08,40.0,40.07,22000.0,30.1625,30.2152,30.1549,30.2077,22000.0
2008-04-01 11:35:00,40.08,40.12,40.07,40.07,30100.0,30.2152,30.2454,30.2077,30.2077,30100.0
2008-04-01 11:40:00,40.08,40.12,40.08,40.11,12400.0,30.2152,30.2454,30.2152,30.2378,12400.0
2008-04-01 11:45:00,40.1,40.1,40.05,40.05,96600.0,30.2303,30.2303,30.1926,30.1926,96600.0
2008-04-01 11:50:00,40.06,40.15,39.99,40.13,118400.0,30.2002,30.268,30.1474,30.2529,118400.0
2008-04-01 11:55:00,40.13,40.16,40.13,40.15,20900.0,30.2529,30.2755,30.2529,30.268,20900.0
2008-04-01 12:00:00,40.14,40.18,40.08,40.09,39800.0,30.2605,30.2906,30.2152,30.2228,39800.0
2008-04-01 12:05:00,40.08,40.17,40.04,40.17,34800.0,30.2152,30.2831,30.1851,30.2831,34800.0
2008-04-01 12:10:00,40.16,40.18,40.13,40.15,13100.0,30.2755,30.2906,30.2529,30.268,13100.0
2008-04-01 12:15:00,40.14,40.28,40.13,40.24,37600.0,30.2605,30.366,30.2529,30.3359,37600.0
2008-04-01 12:20:00,40.24,40.25,40.13,40.14,24300.0,30.3359,30.3434,30.2529,30.2605,24300.0
2008-04-01 12:25:00,40.14,40.16,40.1,40.13,20700.0,30.2605,30.2755,30.2303,30.2529,20700.0
2008-04-01 12:30:00,40.12,40.13,40.12,40.13,4100.0,30.2454,30.2529,30.2454,30.2529,4100.0
2008-04-01 12:35:00,40.12,40.17,40.12,40.16,37600.0,30.2454,30.2831,30.2454,30.2755,37600.0
2008-04-01 12:40:00,40.15,40.2,40.15,40.18,21700.0,30.268,30.3057,30.268,30.2906,21700.0
2008-04-01 12:45:00,40.18,40.2,40.17,40.18,36100.0,30.2906,30.3057,30.2831,30.2906,36100.0
2008-04-01 12:50:00,40.17,40.19,40.15,40.18,10100.0,30.2831,30.2982,30.268,30.2906,10100.0
2008-04-01 12:55:00,40.18,40.19,40.13,40.13,21400.0,30.2906,30.2982,30.2529,30.2529,21400.0
2008-04-01 13:00:00,40.14,40.15,40.07,40.12,35200.0,30.2605,30.268,30.2077,30.2454,35200.0
2008-04-01 13:05:00,40.11,40.12,40.1,40.1,10900.0,30.2378,30.2454,30.2303,30.2303,10900.0
2008-04-01 13:10:00,40.11,40.11,40.08,40.08,19100.0,30.2378,30.2378,30.2152,30.2152,19100.0
2008-04-01 13:15:00,40.08,40.1,40.07,40.1,10400.0,30.2152,30.2303,30.2077,30.2303,10400.0
2008-04-01 13:20:00,40.1,40.11,40.09,40.09,6800.0,30.2303,30.2378,30.2228,30.2228,6800.0
2008-04-01 13:25:00,40.1,40.13,40.1,40.1,23300.0,30.2303,30.2529,30.2303,30.2303,23300.0
2008-04-01 13:30:00,40.1,40.11,40.09,40.11,19500.0,30.2303,30.2378,30.2228,30.2378,19500.0
2008-04-01 13:35:00,40.1,40.12,40.09,40.1,28100.0,30.2303,30.2454,30.2228,30.2303,28100.0
2008-04-01 13:40:00,40.09,40.12,40.07,40.07,19800.0,30.2228,30.2454,30.2077,30.2077,19800.0
2008-04-01 13:45:00,40.08,40.09,40.04,40.04,21100.0,30.2152,30.2228,30.1851,30.1851,21100.0
2008-04-01 13:50:00,40.05,40.09,40.04,40.08,27600.0,30.1926,30.2228,30.1851,30.2152,27600.0
2008-04-01 13:55:00,40.07,40.16,40.05,40.16,8600.0,30.2077,30.2755,30.1926,30.2755,8600.0
2008-04-01 14:00:00,40.16,40.16,40.1,40.1,14800.0,30.2755,30.2755,30.2303,30.2303,14800.0
2008-04-01 14:05:00,40.1,40.12,40.08,40.12,13200.0,30.2303,30.2454,30.2152,30.2454,13200.0
2008-04-01 14:10:00,40.11,40.15,40.11,40.15,7200.0,30.2378,30.268,30.2378,30.268,7200.0
2008-04-01 14:15:00,40.15,40.21,40.15,40.2,29900.0,30.268,30.3132,30.268,30.3057,29900.0
2008-04-01 14:20:00,40.2,40.25,40.17,40.17,32400.0,30.3057,30.3434,30.2831,30.2831,32400.0
2008-04-01 14:25:00,40.17,40.2,40.15,40.18,11600.0,30.2831,30.3057,30.268,30.2906,11600.0
2008-04-01 14:30:00,40.18,40.24,40.18,40.22,19800.0,30.2906,30.3359,30.2906,30.3208,19800.0
2008-04-01 14:35:00,40.22,40.31,40.21,40.29,24100.0,30.3208,30.3886,30.3132,30.3735,24100.0
2008-04-01 14:40:00,40.31,40.34,40.23,40.24,24900.0,30.3886,30.4112,30.3283,30.3359,24900.0
2008-04-01 14:45:00,40.25,40.3,40.11,40.16,56500.0,30.3434,30.3811,30.2378,30.2755,56500.0
2008-04-01 14:50:00,40.16,40.19,40.15,40.16,49600.0,30.2755,30.2982,30.268,30.2755,49600.0
2008-04-01 14:55:00,40.17,40.17,40.11,40.11,52900.0,30.2831,30.2831,30.2378,30.2378,52900.0
2008-04-01 15:00:00,40.11,40.14,39.95,39.97,70500.0,30.2378,30.2605,30.1172,30.1323,70500.0
2008-04-01 15:05:00,39.98,40.07,39.96,40.0,61200.0,30.1398,30.2077,30.1248,30.1549,61200.0
2008-04-01 15:10:00,39.99,40.04,39.98,40.0,34500.0,30.1474,30.1851,30.1398,30.1549,34500.0
2008-04-01 15:15:00,40.01,40.04,40.0,40.04,21800.0,30.1625,30.1851,30.1549,30.1851,21800.0
2008-04-01 15:20:00,40.03,40.12,40.02,40.08,32700.0,30.1775,30.2454,30.17,30.2152,32700.0
2008-04-01 15:25:00,40.08,40.13,39.97,39.99,42900.0,30.2152,30.2529,30.1323,30.1474,42900.0
2008-04-01 15:30:00,39.99,40.14,39.97,40.1,53000.0,30.1474,30.2605,30.1323,30.2303,53000.0
2008-04-01 15:35:00,40.09,40.1,40.01,40.06,36200.0,30.2228,30.2303,30.1625,30.2002,36200.0
2008-04-01 15:40:00,40.07,40.18,40.06,40.18,38300.0,30.2077,30.2906,30.2002,30.2906,38300.0
2008-04-01 15:45:00,40.17,40.17,40.04,40.08,35300.0,30.2831,30.2831,30.1851,30.2152,35300.0
2008-04-01 15:50:00,40.08,40.19,40.07,40.12,74100.0,30.2152,30.2982,30.2077,30.2454,74100.0
2008-04-01 15:55:00,40.12,40.14,40.0,40.09,100700.0,30.2454,30.2605,30.1549,30.2228,100700.0
2008-04-02 09:30:00,40.28,40.4,40.13,40.14,36900.0,30.366,30.4565,30.2529,30.2605,36900.0
2008-04-02 09:35:00,40.17,40.28,40.11,40.15,104300.0,30.2831,30.366,30.2378,30.268,104300.0
2008-04-02 09:40:00,40.2,40.25,40.2,40.2,12600.0,30.3057,30.3434,30.3057,30.3057,12600.0
2008-04-02 09:45:00,40.2,40.28,40.16,40.2,46300.0,30.3057,30.366,30.2755,30.3057,46300.0
2008-04-02 09:50:00,40.2,40.25,40.17,40.19,18300.0,30.3057,30.3434,30.2831,30.2982,18300.0
2008-04-02 09:55:00,40.18,40.25,40.16,40.2,51800.0,30.2906,30.3434,30.2755,30.3057,51800.0
2008-04-02 10:00:00,40.19,40.24,40.15,40.2,93000.0,30.2982,30.3359,30.268,30.3057,93000.0
2008-04-02 10:05:00,40.2,40.21,40.15,40.19,58500.0,30.3057,30.3132,30.268,30.2982,58500.0
2008-04-02 10:10:00,40.22,40.24,40.19,40.2,23600.0,30.3208,30.3359,30.2982,30.3057,23600.0
2008-04-02 10:15:00,40.2,40.32,40.19,40.32,19300.0,30.3057,30.3962,30.2982,30.3962,19300.0
2008-04-02 10:20:00,40.3,40.32,40.29,40.3,11300.0,30.3811,30.3962,30.3735,30.3811,11300.0
2008-04-02 10:25:00,40.3,40.31,40.26,40.3,17300.0,30.3811,30.3886,30.3509,30.3811,17300.0
2008-04-02 10:30:00,40.29,40.47,40.28,40.45,16900.0,30.3735,30.5092,30.366,30.4942,16900.0
2008-04-02 10:35:00,40.45,40.49,40.41,40.43,11300.0,30.4942,30.5243,30.464,30.4791,11300.0
2008-04-02 10:40:00,40.44,40.53,40.44,40.49,11900.0,30.4866,30.5545,30.4866,30.5243,11900.0
2008-04-02 10:45:00,40.5,40.5,40.42,40.48,10500.0,30.5319,30.5319,30.4716,30.5168,10500.0
2008-04-02 10:50:00,40.48,40.5,40.43,40.46,14900.0,30.5168,30.5319,30.4791,30.5017,14900.0
2008-04-02 10:55:00,40.47,40.5,40.43,40.45,24600.0,30.5092,30.5319,30.4791,30.4942,24600.0
2008-04-02 11:00:00,40.46,40.5,40.44,40.44,7500.0,30.5017,30.5319,30.4866,30.4866,7500.0
2008-04-02 11:05:00,40.45,40.52,40.43,40.47,32800.0,30.4942,30.5469,30.4791,30.5092,32800.0
2008-04-02 11:10:00,40.47,40.49,40.46,40.47,17900.0,30.5092,30.5243,30.5017,30.5092,17900.0
2008-04-02 11:15:00,40.47,40.49,40.46,40.49,21400.0,30.5092,30.5243,30.5017,30.5243,21400.0
2008-04-02 11:20:00,40.47,40.54,40.47,40.53,10000.0,30.5092,30.562,30.5092,30.5545,10000.0
2008-04-02 11:25:00,40.53,40.59,40.53,40.58,21000.0,30.5545,30.5997,30.5545,30.5922,21000.0
2008-04-02 11:30:00,40.58,40.59,40.47,40.5,19200.0,30.5922,30.5997,30.5092,30.5319,19200.0
2008-04-02 11:35:00,40.49,40.51,40.35,40.35,22700.0,30.5243,30.5394,30.4188,30.4188,22700.0
2008-04-02 11:40:00,40.35,40.43,40.35,40.39,12700.0,30.4188,30.4791,30.4188,30.4489,12700.0
2008-04-02 11:45:00,40.37,40.41,40.37,40.4,3400.0,30.4339,30.464,30.4339,30.4565,3400.0
2008-04-02 11:50:00,40.4,40.4,40.39,40.39,6900.0,30.4565,30.4565,30.4489,30.4489,6900.0
2008-04-02 11:55:00,40.4,40.4,40.33,40.33,26300.0,30.4565,30.4565,30.4037,30.4037,26300.0
2008-04-02 12:00:00,40.34,40.35,40.3,40.34,26000.0,30.4112,30.4188,30.3811,30.4112,26000.0
2008-04-02 12:05:00,40.34,40.36,40.31,40.31,23200.0,30.4112,30.4263,30.3886,30.3886,23200.0
2008-04-02 12:10:00,40.31,40.31,40.2,40.2,22200.0,30.3886,30.3886,30.3057,30.3057,22200.0
2008-04-02 12:15:00,40.2,40.31,40.17,40.31,14500.0,30.3057,30.3886,30.2831,30.3886,14500.0
2008-04-02 12:20:00,40.3,40.38,40.25,40.37,14600.0,30.3811,30.4414,30.3434,30.4339,14600.0
2008-04-02 12:25:00,40.35,40.42,40.35,40.41,3700.0,30.4188,30.4716,30.4188,30.464,3700.0
2008-04-02 12:30:00,40.41,40.41,40.36,40.38,7800.0,30.464,30.464,30.4263,30.4414,7800.0
2008-04-02 12:35:00,40.37,40.4,40.35,40.37,7000.0,30.4339,30.4565,30.4188,30.4339,7000.0
2008-04-02 12:40:00,40.37,40.37,40.31,40.31,6100.0,30.4339,30.4339,30.3886,30.3886,6100.0
2008-04-02 12:45:00,40.3,40.3,40.27,40.28,25200.0,30.3811,30.3811,30.3585,30.366,25200.0
2008-04-02 12:50:00,40.28,40.28,40.25,40.25,21500.0,30.366,30.366,30.3434,30.3434,21500.0
2008-04-02 12:55:00,40.26,40.27,40.24,40.25,27300.0,30.3509,30.3585,30.3359,30.3434,27300.0
2008-04-02 13:00:00,40.25,40.26,40.24,40.25,31200.0,30.3434,30.3509,30.3359,30.3434,31200.0
2008-04-02 13:05:00,40.25,40.26,40.21,40.23,15400.0,30.3434,30.3509,30.3132,30.3283,15400.0
2008-04-02 13:10:00,40.24,40.24,40.23,40.24,5900.0,30.3359,30.3359,30.3283,30.3359,5900.0
2008-04-02 13:15:00,40.24,40.24,40.22,40.22,10400.0,30.3359,30.3359,30.3208,30.3208,10400.0
2008-04-02 13:20:00,40.22,40.24,40.22,40.24,8400.0,30.3208,30.3359,30.3208,30.3359,8400.0
2008-04-02 13:25:00,40.24,40.24,40.23,40.24,4700.0,30.3359,30.3359,30.3283,30.3359,4700.0
2008-04-02 13:30:00,40.24,40.24,40.23,40.24,5800.0,30.3359,30.3359,30.3283,30.3359,5800.0
2008-04-02 13:35:00,40.23,40.24,40.22,40.24,24100.0,30.3283,30.3359,30.3208,30.3359,24100.0
2008-04-02 13:40:00,40.24,40.24,40.15,40.18,44500.0,30.3359,30.3359,30.268,30.2906,44500.0
2008-04-02 13:45:00,40.18,40.19,40.1,40.16,94600.0,30.2906,30.2982,30.2303,30.2755,94600.0
2008-04-02 13:50:00,40.16,40.16,40.12,40.15,64300.0,30.2755,30.2755,30.2454,30.268,64300.0
2008-04-02 13:55:00,40.15,40.15,40.12,40.15,67800.0,30.268,30.268,30.2454,30.268,67800.0
2008-04-02 14:00:00,40.15,40.17,40.13,40.14,13300.0,30.268,30.2831,30.2529,30.2605,13300.0
2008-04-02 14:05:00,40.14,40.14,40.06,40.08,28200.0,30.2605,30.2605,30.2002,30.2152,28200.0
2008-04-02 14:10:00,40.07,40.13,40.05,40.06,33100.0,30.2077,30.2529,30.1926,30.2002,33100.0
2008-04-02 14:15:00,40.07,40.08,40.01,40.06,35300.0,30.2077,30.2152,30.1625,30.2002,35300.0
2008-04-02 14:20:00,40.06,40.06,39.99,40.01,59800.0,30.2002,30.2002,30.1474,30.1625,59800.0
2008-04-02 14:25:00,40.01,40.06,39.98,40.0,37000.0,30.1625,30.2002,30.1398,30.1549,37000.0
2008-04-02 14:30:00,40.0,40.01,39.89,39.9,38700.0,30.1549,30.1625,30.072,30.0795,38700.0
2008-04-02 14:35:00,39.89,39.92,39.83,39.89,64600.0,30.072,30.0946,30.0268,30.072,64600.0
2008-04-02 14:40:00,39.88,39.9,39.82,39.82,53500.0,30.0645,30.0795,30.0192,30.0192,53500.0
2008-04-02 14:45:00,39.83,39.84,39.75,39.75,49900.0,30.0268,30.0343,29.9665,29.9665,49900.0
2008-04-02 14:50:00,39.75,39.75,39.58,39.65,70900.0,29.9665,29.9665,29.8383,29.8911,70900.0
2008-04-02 14:55:00,39.65,39.73,39.6,39.72,31800.0,29.8911,29.9514,29.8534,29.9438,31800.0
2008-04-02 15:00:00,39.72,39.75,39.58,39.59,69100.0,29.9438,29.9665,29.8383,29.8458,69100.0
2008-04-02 15:05:00,39.61,39.73,39.6,39.66,130800.0,29.8609,29.9514,29.8534,29.8986,130800.0
2008-04-02 15:10:00,39.67,39.76,39.65,39.7,51100.0,29.9061,29.974,29.8911,29.9288,51100.0
2008-04-02 15:15:00,39.71,39.72,39.66,39.66,30700.0,29.9363,29.9438,29.8986,29.8986,30700.0
2008-04-02 15:20:00,39.66,39.73,39.65,39.68,54900.0,29.8986,29.9514,29.8911,29.9137,54900.0
2008-04-02 15:25:00,39.68,39.72,39.65,39.69,75000.0,29.9137,29.9438,29.8911,29.9212,75000.0
2008-04-02 15:30:00,39.7,39.72,39.66,39.68,140800.0,29.9288,29.9438,29.8986,29.9137,140800.0
2008-04-02 15:35:00,39.68,39.78,39.67,39.75,78200.0,29.9137,29.9891,29.9061,29.9665,78200.0
2008-04-02 15:40:00,39.75,39.76,39.6,39.61,55500.0,29.9665,29.974,29.8534,29.8609,55500.0
2008-04-02 15:45:00,39.61,39.63,39.54,39.57,71100.0,29.8609,29.876,29.8081,29.8308,71100.0
2008-04-02 15:50:00,39.58,39.59,39.49,39.58,126500.0,29.8383,29.8458,29.7704,29.8383,126500.0
2008-04-02 15:55:00,39.58,39.64,39.55,39.58,159400.0,29.8383,29.8835,29.8157,29.8383,159400.0
2008-04-03 09:30:00,39.39,39.49,39.22,39.41,29900.0,29.6951,29.7704,29.5669,29.7101,29900.0
2008-04-03 09:35:00,39.44,39.44,39.3,39.35,33000.0,29.7328,29.7328,29.6272,29.6649,33000.0
2008-04-03 09:40:00,39.34,39.38,39.22,39.26,63500.0,29.6574,29.6875,29.5669,29.5971,63500.0
2008-04-03 09:45:00,39.24,39.26,39.12,39.16,40300.0,29.582,29.5971,29.4915,29.5217,40300.0
2008-04-03 09:50:00,39.18,39.18,38.93,38.97,73200.0,29.5367,29.5367,29.3483,29.3784,73200.0
2008-04-03 09:55:00,38.96,38.99,38.92,38.95,52500.0,29.3709,29.3935,29.3407,29.3634,52500.0
2008-04-03 10:00:00,38.95,39.05,38.92,39.05,54900.0,29.3634,29.4387,29.3407,29.4387,54900.0
2008-04-03 10:05:00,39.05,39.07,39.02,39.04,75700.0,29.4387,29.4538,29.4161,29.4312,75700.0
2008-04-03 10:10:00,39.03,39.07,38.94,38.95,86400.0,29.4237,29.4538,29.3558,29.3634,86400.0
2008-04-03 10:15:00,38.96,38.98,38.89,38.89,50600.0,29.3709,29.386,29.3181,29.3181,50600.0
2008-04-03 10:20:00,38.9,38.92,38.79,38.82,46800.0,29.3257,29.3407,29.2427,29.2654,46800.0
2008-04-03 10:25:00,38.81,38.86,38.79,38.84,56500.0,29.2578,29.2955,29.2427,29.2804,56500.0
2008-04-03 10:30:00,38.84,38.87,38.8,38.86,25700.0,29.2804,29.303,29.2503,29.2955,25700.0
2008-04-03 10:35:00,38.87,38.87,38.81,38.82,32300.0,29.303,29.303,29.2578,29.2654,32300.0
2008-04-03 10:40:00,38.82,38.82,38.76,38.76,30200.0,29.2654,29.2654,29.2201,29.2201,30200.0
2008-04-03 10:45:00,38.77,38.78,38.71,38.72,41300.0,29.2277,29.2352,29.1824,29.19,41300.0
2008-04-03 10:50:00,38.72,38.72,38.65,38.67,45600.0,29.19,29.19,29.1372,29.1523,45600.0
2008-04-03 10:55:00,38.66,38.67,38.52,38.56,84000.0,29.1447,29.1523,29.0392,29.0693,84000.0
2008-04-03 11:00:00,38.55,38.57,38.51,38.56,40200.0,29.0618,29.0769,29.0317,29.0693,40200.0
2008-04-03 11:05:00,38.55,38.57,38.4,38.4,57700.0,29.0618,29.0769,28.9487,28.9487,57700.0
2008-04-03 11:10:00,38.41,38.44,38.37,38.38,31400.0,28.9563,28.9789,28.9261,28.9336,31400.0
2008-04-03 11:15:00,38.39,38.57,38.36,38.5,161700.0,28.9412,29.0769,28.9186,29.0241,161700.0
2008-04-03 11:20:00,38.51,38.55,38.5,38.53,87200.0,29.0317,29.0618,29.0241,29.0467,87200.0
2008-04-03 11:25:00,38.53,38.54,38.5,38.52,47100.0,29.0467,29.0543,29.0241,29.0392,47100.0
2008-04-03 11:30:00,38.52,38.62,38.51,38.62,30800.0,29.0392,29.1146,29.0317,29.1146,30800.0
2008-04-03 11:35:00,38.62,38.62,38.59,38.61,70600.0,29.1146,29.1146,29.092,29.107,70600.0
2008-04-03 11:40:00,38.61,38.73,38.61,38.71,74400.0,29.107,29.1975,29.107,29.1824,74400.0
2008-04-03 11:45:00,38.71,38.77,38.7,38.75,93500.0,29.1824,29.2277,29.1749,29.2126,93500.0
2008-04-03 11:50:00,38.75,38.78,38.69,38.7,52000.0,29.2126,29.2352,29.1673,29.1749,52000.0
2008-04-03 11:55:00,38.71,38.8,38.71,38.8,40600.0,29.1824,29.2503,29.1824,29.2503,40600.0
2008-04-03 12:00:00,38.8,38.85,38.71,38.74,76900.0,29.2503,29.288,29.1824,29.205,76900.0
2008-04-03 12:05:00,38.75,38.84,38.74,38.82,27400.0,29.2126,29.2804,29.205,29.2654,27400.0
2008-04-03 12:10:00,38.82,38.82,38.79,38.81,23800.0,29.2654,29.2654,29.2427,29.2578,23800.0
2008-04-03 12:15:00,38.82,39.02,38.81,39.02,115100.0,29.2654,29.4161,29.2578,29.4161,115100.0
2008-04-03 12:20:00,39.01,39.04,38.94,38.98,114800.0,29.4086,29.4312,29.3558,29.386,114800.0
2008-04-03 12:25:00,38.98,38.98,38.94,38.96,26200.0,29.386,29.386,29.3558,29.3709,26200.0
2008-04-03 12:30:00,38.96,38.97,38.94,38.96,63300.0,29.3709,29.3784,29.3558,29.3709,63300.0
2008-04-03 12:35:00,38.96,39.04,38.95,39.01,60100.0,29.3709,29.4312,29.3634,29.4086,60100.0
2008-04-03 12:40:00,39.01,39.02,38.93,38.97,58000.0,29.4086,29.4161,29.3483,29.3784,58000.0
2008-04-03 12:45:00,38.96,39.0,38.92,38.95,44300.0,29.3709,29.4011,29.3407,29.3634,44300.0
2008-04-03 12:50:00,38.93,39.03,38.93,39.03,14700.0,29.3483,29.4237,29.3483,29.4237,14700.0
2008-04-03 12:55:00,39.02,39.07,39.02,39.06,11300.0,29.4161,29.4538,29.4161,29.4463,11300.0
2008-04-03 13:00:00,39.06,39.13,39.05,39.13,26500.0,29.4463,29.4991,29.4387,29.4991,26500.0
2008-04-03 13:05:00,39.14,39.15,39.14,39.15,36000.0,29.5066,29.5141,29.5066,29.5141,36000.0
2008-04-03 13:10:00,39.15,39.22,39.14,39.21,24600.0,29.5141,29.5669,29.5066,29.5594,24600.0
2008-04-03 13:15:00,39.21,39.22,39.2,39.21,18900.0,29.5594,29.5669,29.5518,29.5594,18900.0
2008-04-03 13:20:00,39.21,39.21,39.07,39.07,74100.0,29.5594,29.5594,29.4538,29.4538,74100.0
2008-04-03 13:25:00,39.07,39.07,38.9,39.01,90000.0,29.4538,29.4538,29.3257,29.4086,90000.0
2008-04-03 13:30:00,39.02,39.07,38.96,39.01,103200.0,29.4161,29.4538,29.3709,29.4086,103200.0
2008-04-03 13:35:00,39.01,39.02,38.99,39.02,25400.0,29.4086,29.4161,29.3935,29.4161,25400.0
2008-04-03 13:40:00,39.02,39.02,38.96,38.98,70900.0,29.4161,29.4161,29.3709,29.386,70900.0
2008-04-03 13:45:00,38.98,39.0,38.94,38.99,39200.0,29.386,29.4011,29.3558,29.3935,39200.0
2008-04-03 13:50:00,38.99,39.01,38.98,39.01,19900.0,29.3935,29.4086,29.386,29.4086,19900.0
2008-04-03 13:55:00,39.01,39.01,39.0,39.01,14800.0,29.4086,29.4086,29.4011,29.4086,14800.0
2008-04-03 14:00:00,39.01,39.01,39.0,39.01,24700.0,29.4086,29.4086,29.4011,29.4086,24700.0
2008-04-03 14:05:00,39.01,39.06,39.0,39.06,93900.0,29.4086,29.4463,29.4011,29.4463,93900.0
2008-04-03 14:10:00,39.06,39.09,39.04,39.08,30100.0,29.4463,29.4689,29.4312,29.4614,30100.0
2008-04-03 14:15:00,39.09,39.12,39.08,39.11,20500.0,29.4689,29.4915,29.4614,29.484,20500.0
2008-04-03 14:20:00,39.1,39.11,39.04,39.04,30200.0,29.4764,29.484,29.4312,29.4312,30200.0
2008-04-03 14:25:00,39.05,39.06,39.04,39.05,15200.0,29.4387,29.4463,29.4312,29.4387,15200.0
2008-04-03 14:30:00,39.06,39.08,39.05,39.07,12700.0,29.4463,29.4614,29.4387,29.4538,12700.0
2008-04-03 14:35:00,39.07,39.13,39.07,39.13,32400.0,29.4538,29.4991,29.4538,29.4991,32400.0
2008-04-03 14:40:00,39.13,39.16,39.13,39.16,17800.0,29.4991,29.5217,29.4991,29.5217,17800.0
2008-04-03 14:45:00,39.16,39.16,39.15,39.16,15600.0,29.5217,29.5217,29.5141,29.5217,15600.0
2008-04-03 14:50:00,39.15,39.18,39.15,39.18,38300.0,29.5141,29.5367,29.5141,29.5367,38300.0
2008-04-03 14:55:00,39.18,39.24,39.17,39.24,32200.0,29.5367,29.582,29.5292,29.582,32200.0
2008-04-03 15:00:00,39.24,39.27,39.1,39.26,50700.0,29.582,29.6046,29.4764,29.5971,50700.0
2008-04-03 15:05:00,39.27,39.28,39.26,39.28,24200.0,29.6046,29.6121,29.5971,29.6121,24200.0
2008-04-03 15:10:00,39.28,39.3,39.27,39.28,34100.0,29.6121,29.6272,29.6046,29.6121,34100.0
2008-04-03 15:15:00,39.28,39.29,39.14,39.22,61000.0,29.6121,29.6197,29.5066,29.5669,61000.0
2008-04-03 15:20:00,39.22,39.23,39.19,39.23,18700.0,29.5669,29.5744,29.5443,29.5744,18700.0
2008-04-03 15:25:00,39.23,39.32,39.0,39.3,32200.0,29.5744,29.6423,29.4011,29.6272,32200.0
2008-04-03 15:30:00,39.3,39.3,39.18,39.27,48500.0,29.6272,29.6272,29.5367,29.6046,48500.0
2008-04-03 15:35:00,39.27,39.3,39.15,39.2,49900.0,29.6046,29.6272,29.5141,29.5518,49900.0
2008-04-03 15:40:00,39.19,39.24,39.13,39.13,35700.0,29.5443,29.582,29.4991,29.4991,35700.0
2008-04-03 15:45:00,39.14,39.14,39.01,39.1,51400.0,29.5066,29.5066,29.4086,29.4764,51400.0
2008-04-03 15:50:00,39.1,39.14,39.05,39.13,79100.0,29.4764,29.5066,29.4387,29.4991,79100.0
2008-04-03 15:55:00,39.13,39.2,39.11,39.17,74800.0,29.4991,29.5518,29.484,29.5292,74800.0
2008-04-04 09:30:00,39.09,39.29,39.09,39.11,9100.0,29.4689,29.6197,29.4689,29.484,9100.0
2008-04-04 09:35:00,39.1,39.37,39.1,39.35,19000.0,29.4764,29.68,29.4764,29.6649,19000.0
2008-04-04 09:40:00,39.35,39.52,39.33,39.52,19200.0,29.6649,29.7931,29.6498,29.7931,19200.0
2008-04-04 09:45:00,39.54,39.78,39.53,39.77,43300.0,29.8081,29.9891,29.8006,29.9815,43300.0
2008-04-04 09:50:00,39.78,40.21,39.77,40.2,45600.0,29.9891,30.3132,29.9815,30.3057,45600.0
2008-04-04 09:55:00,40.2,40.37,40.08,40.08,83800.0,30.3057,30.4339,30.2152,30.2152,83800.0
2008-04-04 10:00:00,40.1,40.24,40.07,40.19,51200.0,30.2303,30.3359,30.2077,30.2982,51200.0
2008-04-04 10:05:00,40.2,40.25,40.19,40.25,51500.0,30.3057,30.3434,30.2982,30.3434,51500.0
2008-04-04 10:10:00,40.25,40.35,40.24,40.31,36200.0,30.3434,30.4188,30.3359,30.3886,36200.0
2008-04-04 10:15:00,40.31,40.36,40.29,40.35,106400.0,30.3886,30.4263,30.3735,30.4188,106400.0
2008-04-04 10:20:00,40.35,40.43,40.28,40.34,99600.0,30.4188,30.4791,30.366,30.4112,99600.0
2008-04-04 10:25:00,40.34,40.43,40.3,40.34,99000.0,30.4112,30.4791,30.3811,30.4112,99000.0
2008-04-04 10:30:00,40.35,40.44,40.34,40.41,85400.0,30.4188,30.4866,30.4112,30.464,85400.0
2008-04-04 10:35:00,40.41,40.48,40.38,40.42,31700.0,30.464,30.5168,30.4414,30.4716,31700.0
2008-04-04 10:40:00,40.44,40.49,40.37,40.37,49900.0,30.4866,30.5243,30.4339,30.4339,49900.0
2008-04-04 10:45:00,40.37,40.44,40.35,40.38,60600.0,30.4339,30.4866,30.4188,30.4414,60600.0
2008-04-04 10:50:00,40.39,40.56,40.38,40.54,36600.0,30.4489,30.5771,30.4414,30.562,36600.0
2008-04-04 10:55:00,40.51,40.57,40.49,40.53,21500.0,30.5394,30.5846,30.5243,30.5545,21500.0
2008-04-04 11:00:00,40.52,40.57,40.51,40.57,15200.0,30.5469,30.5846,30.5394,30.5846,15200.0
2008-04-04 11:05:00,40.56,40.56,40.5,40.53,16900.0,30.5771,30.5771,30.5319,30.5545,16900.0
2008-04-04 11:10:00,40.53,40.56,40.52,40.55,14700.0,30.5545,30.5771,30.5469,30.5696,14700.0
2008-04-04 11:15:00,40.54,40.56,40.52,40.53,19800.0,30.562,30.5771,30.5469,30.5545,19800.0
2008-04-04 11:20:00,40.54,40.62,40.54,40.6,18500.0,30.562,30.6223,30.562,30.6072,18500.0
2008-04-04 11:25:00,40.6,40.63,40.58,40.62,13100.0,30.6072,30.6299,30.5922,30.6223,13100.0
2008-04-04 11:30:00,40.62,40.71,40.6,40.61,43600.0,30.6223,30.6902,30.6072,30.6148,43600.0
2008-04-04 11:35:00,40.61,40.69,40.6,40.66,13100.0,30.6148,30.6751,30.6072,30.6525,13100.0
2008-04-04 11:40:00,40.64,40.66,40.52,40.52,16100.0,30.6374,30.6525,30.5469,30.5469,16100.0
2008-04-04 11:45:00,40.52,40.52,40.44,40.49,27600.0,30.5469,30.5469,30.4866,30.5243,27600.0
2008-04-04 11:50:00,40.49,40.49,40.43,40.44,33200.0,30.5243,30.5243,30.4791,30.4866,33200.0
2008-04-04 11:55:00,40.44,40.48,40.42,40.45,12000.0,30.4866,30.5168,30.4716,30.4942,12000.0
2008-04-04 12:00:00,40.44,40.47,40.44,40.47,24800.0,30.4866,30.5092,30.4866,30.5092,24800.0
2008-04-04 12:05:00,40.47,40.51,40.45,40.49,19200.0,30.5092,30.5394,30.4942,30.5243,19200.0
2008-04-04 12:10:00,40.49,40.55,40.48,40.5,33800.0,30.5243,30.5696,30.5168,30.5319,33800.0
2008-04-04 12:15:00,40.5,40.56,40.49,40.54,30100.0,30.5319,30.5771,30.5243,30.562,30100.0
2008-04-04 12:20:00,40.53,40.55,40.51,40.54,11800.0,30.5545,30.5696,30.5394,30.562,11800.0
2008-04-04 12:25:00,40.54,40.57,40.54,40.56,17700.0,30.562,30.5846,30.562,30.5771,17700.0
2008-04-04 12:30:00,40.55,40.55,40.48,40.52,31900.0,30.5696,30.5696,30.5168,30.5469,31900.0
2008-04-04 12:35:00,40.52,40.55,40.52,40.55,15700.0,30.5469,30.5696,30.5469,30.5696,15700.0
2008-04-04 12:40:00,40.54,40.55,40.51,40.54,12900.0,30.562,30.5696,30.5394,30.562,12900.0
2008-04-04 12:45:00,40.52,40.54,40.49,40.5,18000.0,30.5469,30.562,30.5243,30.5319,18000.0
2008-04-04 12:50:00,40.5,40.52,40.49,40.5,8300.0,30.5319,30.5469,30.5243,30.5319,8300.0
2008-04-04 12:55:00,40.51,40.52,40.49,40.51,12300.0,30.5394,30.5469,30.5243,30.5394,12300.0
2008-04-04 13:00:00,40.51,40.56,40.5,40.51,21000.0,30.5394,30.5771,30.5319,30.5394,21000.0
2008-04-04 13:05:00,40.51,40.51,40.46,40.49,26300.0,30.5394,30.5394,30.5017,30.5243,26300.0
2008-04-04 13:10:00,40.48,40.51,40.48,40.51,11800.0,30.5168,30.5394,30.5168,30.5394,11800.0
2008-04-04 13:15:00,40.51,40.52,40.49,40.49,31500.0,30.5394,30.5469,30.5243,30.5243,31500.0
2008-04-04 13:20:00,40.49,40.58,40.49,40.58,24600.0,30.5243,30.5922,30.5243,30.5922,24600.0
2008-04-04 13:25:00,40.58,40.63,40.57,40.6,22200.0,30.5922,30.6299,30.5846,30.6072,22200.0
2008-04-04 13:30:00,40.6,40.62,40.6,40.6,14100.0,30.6072,30.6223,30.6072,30.6072,14100.0
2008-04-04 13:35:00,40.59,40.6,40.55,40.56,12500.0,30.5997,30.6072,30.5696,30.5771,12500.0
2008-04-04 13:40:00,40.56,40.58,40.56,40.56,6200.0,30.5771,30.5922,30.5771,30.5771,6200.0
2008-04-04 13:45:00,40.58,40.58,40.5,40.52,17500.0,30.5922,30.5922,30.5319,30.5469,17500.0
2008-04-04 13:50:00,40.52,40.55,40.47,40.5,11600.0,30.5469,30.5696,30.5092,30.5319,11600.0
2008-04-04 13:55:00,40.5,40.5,40.45,40.5,16400.0,30.5319,30.5319,30.4942,30.5319,16400.0
2008-04-04 14:00:00,40.5,40.53,40.49,40.52,25000.0,30.5319,30.5545,30.5243,30.5469,25000.0
2008-04-04 14:05:00,40.51,40.52,40.48,40.5,28600.0,30.5394,30.5469,30.5168,30.5319,28600.0
2008-04-04 14:10:00,40.5,40.52,40.48,40.51,21000.0,30.5319,30.5469,30.5168,30.5394,21000.0
2008-04-04 14:15:00,40.51,40.52,40.46,40.48,32900.0,30.5394,30.5469,30.5017,30.5168,32900.0
2008-04-04 14:20:00,40.47,40.5,40.46,40.49,28100.0,30.5092,30.5319,30.5017,30.5243,28100.0
2008-04-04 14:25:00,40.49,40.5,40.47,40.49,14000.0,30.5243,30.5319,30.5092,30.5243,14000.0
2008-04-04 14:30:00,40.48,40.49,40.44,40.46,17100.0,30.5168,30.5243,30.4866,30.5017,17100.0
2008-04-04 14:35:00,40.46,40.52,40.44,40.5,42100.0,30.5017,30.5469,30.4866,30.5319,42100.0
2008-04-04 14:40:00,40.49,40.55,40.49,40.53,40000.0,30.5243,30.5696,30.5243,30.5545,40000.0
2008-04-04 14:45:00,40.53,40.53,40.47,40.47,18100.0,30.5545,30.5545,30.5092,30.5092,18100.0
2008-04-04 14:50:00,40.47,40.53,40.42,40.48,37300.0,30.5092,30.5545,30.4716,30.5168,37300.0
2008-04-04 14:55:00,40.48,40.49,40.42,40.46,30900.0,30.5168,30.5243,30.4716,30.5017,30900.0
2008-04-04 15:00:00,40.48,40.5,40.37,40.38,24600.0,30.5168,30.5319,30.4339,30.4414,24600.0
2008-04-04 15:05:00,40.38,40.42,40.34,40.42,25900.0,30.4414,30.4716,30.4112,30.4716,25900.0
2008-04-04 15:10:00,40.41,40.43,40.32,40.33,20000.0,30.464,30.4791,30.3962,30.4037,20000.0
2008-04-04 15:15:00,40.32,40.4,40.3,40.39,17300.0,30.3962,30.4565,30.3811,30.4489,17300.0
2008-04-04 15:20:00,40.39,40.4,40.32,40.33,17500.0,30.4489,30.4565,30.3962,30.4037,17500.0
2008-04-04 15:25:00,40.33,40.36,40.32,40.35,14800.0,30.4037,30.4263,30.3962,30.4188,14800.0
2008-04-04 15:30:00,40.35,40.44,40.33,40.42,34700.0,30.4188,30.4866,30.4037,30.4716,34700.0
2008-04-04 15:35:00,40.43,40.46,40.28,40.3,37300.0,30.4791,30.5017,30.366,30.3811,37300.0
2008-04-04 15:40:00,40.3,40.32,40.25,40.26,54300.0,30.3811,30.3962,30.3434,30.3509,54300.0
2008-04-04 15:45:00,40.25,40.27,40.21,40.23,60300.0,30.3434,30.3585,30.3132,30.3283,60300.0
2008-04-04 15:50:00,40.23,40.23,40.07,40.09,95600.0,30.3283,30.3283,30.2077,30.2228,95600.0
2008-04-04 15:55:00,40.09,40.19,40.01,40.16,122200.0,30.2228,30.2982,30.1625,30.2755,122200.0
2008-04-07 09:30:00,40.53,40.59,39.8,39.81,33500.0,30.5545,30.5997,30.0041,30.0117,33500.0
2008-04-07 09:35:00,39.86,40.0,39.7,39.87,36400.0,30.0494,30.1549,29.9288,30.0569,36400.0
2008-04-07 09:40:00,39.85,39.85,39.66,39.78,37500.0,30.0418,30.0418,29.8986,29.9891,37500.0
2008-04-07 09:45:00,39.76,39.84,39.7,39.75,36000.0,29.974,30.0343,29.9288,29.9665,36000.0
2008-04-07 09:50:00,39.76,39.89,39.7,39.7,43900.0,29.974,30.072,29.9288,29.9288,43900.0
2008-04-07 09:55:00,39.7,39.8,39.69,39.8,57000.0,29.9288,30.0041,29.9212,30.0041,57000.0
2008-04-07 10:00:00,39.8,39.81,39.7,39.72,32400.0,30.0041,30.0117,29.9288,29.9438,32400.0
2008-04-07 10:05:00,39.72,39.73,39.63,39.63,36000.0,29.9438,29.9514,29.876,29.876,36000.0
2008-04-07 10:10:00,39.64,39.69,39.62,39.62,14000.0,29.8835,29.9212,29.8685,29.8685,14000.0
2008-04-07 10:15:00,39.64,39.7,39.61,39.67,126400.0,29.8835,29.9288,29.8609,29.9061,126400.0
2008-04-07 10:20:00,39.67,39.83,39.66,39.8,94200.0,29.9061,30.0268,29.8986,30.0041,94200.0
2008-04-07 10:25:00,39.8,39.81,39.78,39.78,18600.0,30.0041,30.0117,29.9891,29.9891,18600.0
2008-04-07 10:30:00,39.79,39.82,39.76,39.78,27200.0,29.9966,30.0192,29.974,29.9891,27200.0
2008-04-07 10:35:00,39.77,39.78,39.71,39.71,17000.0,29.9815,29.9891,29.9363,29.9363,17000.0
2008-04-07 10:40:00,39.71,39.76,39.62,39.75,20200.0,29.9363,29.974,29.8685,29.9665,20200.0
2008-04-07 10:45:00,39.74,39.75,39.73,39.74,17000.0,29.9589,29.9665,29.9514,29.9589,17000.0
2008-04-07 10:50:00,39.74,39.77,39.69,39.7,13500.0,29.9589,29.9815,29.9212,29.9288,13500.0
2008-04-07 10:55:00,39.71,39.83,39.69,39.74,26000.0,29.9363,30.0268,29.9212,29.9589,26000.0
2008-04-07 11:00:00,39.75,39.79,39.74,39.74,10900.0,29.9665,29.9966,29.9589,29.9589,10900.0
2008-04-07 11:05:00,39.75,39.76,39.69,39.71,23800.0,29.9665,29.974,29.9212,29.9363,23800.0
2008-04-07 11:10:00,39.71,39.73,39.58,39.6,54700.0,29.9363,29.9514,29.8383,29.8534,54700.0
2008-04-07 11:15:00,39.61,39.63,39.55,39.62,32700.0,29.8609,29.876,29.8157,29.8685,32700.0
2008-04-07 11:20:00,39.62,39.65,39.62,39.64,13300.0,29.8685,29.8911,29.8685,29.8835,13300.0
2008-04-07 11:25:00,39.63,39.64,39.6,39.61,34500.0,29.876,29.8835,29.8534,29.8609,34500.0
2008-04-07 11:30:00,39.61,39.69,39.59,39.63,32100.0,29.8609,29.9212,29.8458,29.876,32100.0
2008-04-07 11:35:00,39.64,39.66,39.61,39.62,9100.0,29.8835,29.8986,29.8609,29.8685,9100.0
2008-04-07 11:40:00,39.62,39.67,39.61,39.66,10000.0,29.8685,29.9061,29.8609,29.8986,10000.0
2008-04-07 11:45:00,39.66,39.68,39.61,39.61,17200.0,29.8986,29.9137,29.8609,29.8609,17200.0
2008-04-07 11:50:00,39.61,39.66,39.61,39.65,15900.0,29.8609,29.8986,29.8609,29.8911,15900.0
2008-04-07 11:55:00,39.65,39.76,39.63,39.73,44300.0,29.8911,29.974,29.876,29.9514,44300.0
2008-04-07 12:00:00,39.74,39.77,39.73,39.75,11300.0,29.9589,29.9815,29.9514,29.9665,11300.0
2008-04-07 12:05:00,39.77,39.78,39.75,39.77,9400.0,29.9815,29.9891,29.9665,29.9815,9400.0
2008-04-07 12:10:00,39.76,39.88,39.76,39.88,24500.0,29.974,30.0645,29.974,30.0645,24500.0
2008-04-07 12:15:00,39.87,39.88,39.81,39.83,17500.0,30.0569,30.0645,30.0117,30.0268,17500.0
2008-04-07 12:20:00,39.82,39.86,39.82,39.86,15000.0,30.0192,30.0494,30.0192,30.0494,15000.0
2008-04-07 12:25:00,39.86,39.89,39.82,39.87,14900.0,30.0494,30.072,30.0192,30.0569,14900.0
2008-04-07 12:30:00,39.86,39.91,39.85,39.91,9800.0,30.0494,30.0871,30.0418,30.0871,9800.0
2008-04-07 12:35:00,39.91,39.93,39.85,39.93,14700.0,30.0871,30.1022,30.0418,30.1022,14700.0
2008-04-07 12:40:00,39.92,39.99,39.92,39.98,54700.0,30.0946,30.1474,30.0946,30.1398,54700.0
2008-04-07 12:45:00,39.97,39.99,39.94,39.96,12800.0,30.1323,30.1474,30.1097,30.1248,12800.0
2008-04-07 12:50:00,39.97,39.97,39.94,39.97,9300.0,30.1323,30.1323,30.1097,30.1323,9300.0
2008-04-07 12:55:00,39.97,40.01,39.95,40.01,9700.0,30.1323,30.1625,30.1172,30.1625,9700.0
2008-04-07 13:00:00,40.01,40.02,39.97,40.0,17600.0,30.1625,30.17,30.1323,30.1549,17600.0
2008-04-07 13:05:00,39.99,40.0,39.97,39.98,28000.0,30.1474,30.1549,30.1323,30.1398,28000.0
2008-04-07 13:10:00,39.97,40.01,39.97,39.99,21400.0,30.1323,30.1625,30.1323,30.1474,21400.0
2008-04-07 13:15:00,40.0,40.01,39.99,40.0,22400.0,30.1549,30.1625,30.1474,30.1549,22400.0
2008-04-07 13:20:00,40.0,40.0,39.95,39.99,26600.0,30.1549,30.1549,30.1172,30.1474,26600.0
2008-04-07 13:25:00,39.99,40.0,39.98,40.0,14100.0,30.1474,30.1549,30.1398,30.1549,14100.0
2008-04-07 13:30:00,40.0,40.01,39.92,40.0,43800.0,30.1549,30.1625,30.0946,30.1549,43800.0
2008-04-07 13:35:00,40.0,40.01,39.98,39.98,31700.0,30.1549,30.1625,30.1398,30.1398,31700.0
2008-04-07 13:40:00,39.99,40.01,39.92,39.92,19900.0,30.1474,30.1625,30.0946,30.0946,19900.0
2008-04-07 13:45:00,39.93,39.98,39.93,39.97,7300.0,30.1022,30.1398,30.1022,30.1323,7300.0
2008-04-07 13:50:00,39.96,39.96,39.91,39.92,11000.0,30.1248,30.1248,30.0871,30.0946,11000.0
2008-04-07 13:55:00,39.91,39.97,39.9,39.96,21800.0,30.0871,30.1323,30.0795,30.1248,21800.0
2008-04-07 14:00:00,39.95,39.98,39.91,39.91,15800.0,30.1172,30.1398,30.0871,30.0871,15800.0
2008-04-07 14:05:00,39.91,39.94,39.9,39.93,10500.0,30.0871,30.1097,30.0795,30.1022,10500.0
2008-04-07 14:10:00,39.93,39.93,39.89,39.91,17300.0,30.1022,30.1022,30.072,30.0871,17300.0
2008-04-07 14:15:00,39.9,39.91,39.86,39.86,14400.0,30.0795,30.0871,30.0494,30.0494,14400.0
2008-04-07 14:20:00,39.87,39.89,39.84,39.84,22000.0,30.0569,30.072,30.0343,30.0343,22000.0
2008-04-07 14:25:00,39.83,39.85,39.8,39.8,32100.0,30.0268,30.0418,30.0041,30.0041,32100.0
2008-04-07 14:30:00,39.81,39.83,39.79,39.8,22200.0,30.0117,30.0268,29.9966,30.0041,22200.0
2008-04-07 14:35:00,39.8,39.8,39.72,39.74,18700.0,30.0041,30.0041,29.9438,29.9589,18700.0
2008-04-07 14:40:00,39.74,39.77,39.72,39.76,12200.0,29.9589,29.9815,29.9438,29.974,12200.0
2008-04-07 14:45:00,39.75,39.81,39.74,39.8,21000.0,29.9665,30.0117,29.9589,30.0041,21000.0
2008-04-07 14:50:00,39.78,39.8,39.77,39.79,12800.0,29.9891,30.0041,29.9815,29.9966,12800.0
2008-04-07 14:55:00,39.8,39.81,39.74,39.74,22400.0,30.0041,30.0117,29.9589,29.9589,22400.0
2008-04-07 15:00:00,39.74,39.74,39.69,39.7,22000.0,29.9589,29.9589,29.9212,29.9288,22000.0
2008-04-07 15:05:00,39.7,39.7,39.66,39.66,16300.0,29.9288,29.9288,29.8986,29.8986,16300.0
2008-04-07 15:10:00,39.66,39.66,39.57,39.6,30600.0,29.8986,29.8986,29.8308,29.8534,30600.0
2008-04-07 15:15:00,39.6,39.6,39.57,39.57,26000.0,29.8534,29.8534,29.8308,29.8308,26000.0
2008-04-07 15:20:00,39.56,39.6,39.56,39.6,26400.0,29.8232,29.8534,29.8232,29.8534,26400.0
2008-04-07 15:25:00,39.6,39.6,39.53,39.57,35500.0,29.8534,29.8534,29.8006,29.8308,35500.0
2008-04-07 15:30:00,39.57,39.59,39.5,39.53,68900.0,29.8308,29.8458,29.778,29.8006,68900.0
2008-04-07 15:35:00,39.53,39.59,39.5,39.56,57500.0,29.8006,29.8458,29.778,29.8232,57500.0
2008-04-07 15:40:00,39.56,39.57,39.5,39.51,35600.0,29.8232,29.8308,29.778,29.7855,35600.0
2008-04-07 15:45:00,39.51,39.52,39.5,39.5,39200.0,29.7855,29.7931,29.778,29.778,39200.0
2008-04-07 15:50:00,39.5,39.52,39.5,39.51,72900.0,29.778,29.7931,29.778,29.7855,72900.0
2008-04-07 15:55:00,39.52,39.56,39.49,39.56,61400.0,29.7931,29.8232,29.7704,29.8232,61400.0
2008-04-08 09:30:00,39.4,39.42,39.14,39.24,23000.0,29.7026,29.7177,29.5066,29.582,23000.0
2008-04-08 09:35:00,39.26,39.52,39.05,39.13,21400.0,29.5971,29.7931,29.4387,29.4991,21400.0
2008-04-08 09:40:00,39.19,39.39,39.19,39.21,21800.0,29.5443,29.6951,29.5443,29.5594,21800.0
2008-04-08 09:45:00,39.21,39.42,39.21,39.27,21000.0,29.5594,29.7177,29.5594,29.6046,21000.0
2008-04-08 09:50:00,39.28,39.43,39.26,39.41,22900.0,29.6121,29.7252,29.5971,29.7101,22900.0
2008-04-08 09:55:00,39.39,39.46,39.25,39.31,54600.0,29.6951,29.7478,29.5895,29.6348,54600.0
2008-04-08 10:00:00,39.31,39.35,39.24,39.25,14400.0,29.6348,29.6649,29.582,29.5895,14400.0
2008-04-08 10:05:00,39.25,39.27,39.18,39.2,13100.0,29.5895,29.6046,29.5367,29.5518,13100.0
2008-04-08 10:10:00,39.2,39.34,39.2,39.27,17700.0,29.5518,29.6574,29.5518,29.6046,17700.0
2008-04-08 10:15:00,39.29,39.35,39.26,39.27,17400.0,29.6197,29.6649,29.5971,29.6046,17400.0
2008-04-08 10:20:00,39.28,39.49,39.27,39.38,33900.0,29.6121,29.7704,29.6046,29.6875,33900.0
2008-04-08 10:25:00,39.38,39.45,39.34,39.35,65200.0,29.6875,29.7403,29.6574,29.6649,65200.0
2008-04-08 10:30:00,39.34,39.36,39.3,39.34,37600.0,29.6574,29.6724,29.6272,29.6574,37600.0
2008-04-08 10:35:00,39.35,39.39,39.33,39.36,11800.0,29.6649,29.6951,29.6498,29.6724,11800.0
2008-04-08 10:40:00,39.36,39.36,39.25,39.29,22200.0,29.6724,29.6724,29.5895,29.6197,22200.0
2008-04-08 10:45:00,39.29,39.4,39.29,39.4,33700.0,29.6197,29.7026,29.6197,29.7026,33700.0
2008-04-08 10:50:00,39.4,39.44,39.36,39.39,22800.0,29.7026,29.7328,29.6724,29.6951,22800.0
2008-04-08 10:55:00,39.39,39.47,39.39,39.41,64500.0,29.6951,29.7554,29.6951,29.7101,64500.0
2008-04-08 11:00:00,39.42,39.42,39.37,39.39,9200.0,29.7177,29.7177,29.68,29.6951,9200.0
2008-04-08 11:05:00,39.4,39.46,39.39,39.45,52600.0,29.7026,29.7478,29.6951,29.7403,52600.0
2008-04-08 11:10:00,39.46,39.46,39.44,39.45,25400.0,29.7478,29.7478,29.7328,29.7403,25400.0
2008-04-08 11:15:00,39.44,39.45,39.3,39.33,16200.0,29.7328,29.7403,29.6272,29.6498,16200.0
2008-04-08 11:20:00,39.33,39.4,39.32,39.4,23200.0,29.6498,29.7026,29.6423,29.7026,23200.0
2008-04-08 11:25:00,39.39,39.44,39.39,39.42,14100.0,29.6951,29.7328,29.6951,29.7177,14100.0
2008-04-08 11:30:00,39.42,39.46,39.42,39.46,19500.0,29.7177,29.7478,29.7177,29.7478,19500.0
2008-04-08 11:35:00,39.46,39.49,39.44,39.46,44600.0,29.7478,29.7704,29.7328,29.7478,44600.0
2008-04-08 11:40:00,39.46,39.5,39.4,39.4,22900.0,29.7478,29.778,29.7026,29.7026,22900.0
2008-04-08 11:45:00,39.39,39.43,39.38,39.41,12600.0,29.6951,29.7252,29.6875,29.7101,12600.0
2008-04-08 11:50:00,39.42,39.47,39.38,39.38,16300.0,29.7177,29.7554,29.6875,29.6875,16300.0
2008-04-08 11:55:00,39.38,39.38,39.34,39.38,9400.0,29.6875,29.6875,29.6574,29.6875,9400.0
2008-04-08 12:00:00,39.38,39.41,39.37,39.4,10900.0,29.6875,29.7101,29.68,29.7026,10900.0
2008-04-08 12:05:00,39.41,39.42,39.4,39.41,11500.0,29.7101,29.7177,29.7026,29.7101,11500.0
2008-04-08 12:10:00,39.42,39.42,39.27,39.3,14200.0,29.7177,29.7177,29.6046,29.6272,14200.0
2008-04-08 12:15:00,39.29,39.35,39.27,39.35,10800.0,29.6197,29.6649,29.6046,29.6649,10800.0
2008-04-08 12:20:00,39.36,39.42,39.36,39.41,8000.0,29.6724,29.7177,29.6724,29.7101,8000.0
2008-04-08 12:25:00,39.4,39.42,39.35,39.35,11500.0,29.7026,29.7177,29.6649,29.6649,11500.0
2008-04-08 12:30:00,39.35,39.35,39.28,39.29,12000.0,29.6649,29.6649,29.6121,29.6197,12000.0
2008-04-08 12:35:00,39.3,39.3,39.28,39.28,11100.0,29.6272,29.6272,29.6121,29.6121,11100.0
2008-04-08 12:40:00,39.28,39.31,39.28,39.31,7100.0,29.6121,29.6348,29.6121,29.6348,7100.0
2008-04-08 12:45:00,39.31,39.36,39.31,39.34,11300.0,29.6348,29.6724,29.6348,29.6574,11300.0
2008-04-08 12:50:00,39.34,39.35,39.33,39.33,5600.0,29.6574,29.6649,29.6498,29.6498,5600.0
2008-04-08 12:55:00,39.34,39.35,39.32,39.32,4500.0,29.6574,29.6649,29.6423,29.6423,4500.0
2008-04-08 13:00:00,39.33,39.33,39.27,39.29,12900.0,29.6498,29.6498,29.6046,29.6197,12900.0
2008-04-08 13:05:00,39.29,39.31,39.28,39.3,7000.0,29.6197,29.6348,29.6121,29.6272,7000.0
2008-04-08 13:10:00,39.3,39.39,39.29,39.38,5600.0,29.6272,29.6951,29.6197,29.6875,5600.0
2008-04-08 13:15:00,39.38,39.39,39.36,39.37,7200.0,29.6875,29.6951,29.6724,29.68,7200.0
2008-04-08 13:20:00,39.37,39.39,39.37,39.38,4600.0,29.68,29.6951,29.68,29.6875,4600.0
2008-04-08 13:25:00,39.39,39.4,39.38,39.4,6600.0,29.6951,29.7026,29.6875,29.7026,6600.0
2008-04-08 13:30:00,39.39,39.4,39.33,39.34,8900.0,29.6951,29.7026,29.6498,29.6574,8900.0
2008-04-08 13:35:00,39.35,39.38,39.33,39.38,5600.0,29.6649,29.6875,29.6498,29.6875,5600.0
2008-04-08 13:40:00,39.36,39.4,39.36,39.4,4700.0,29.6724,29.7026,29.6724,29.7026,4700.0
2008-04-08 13:45:00,39.39,39.42,39.38,39.41,10000.0,29.6951,29.7177,29.6875,29.7101,10000.0
2008-04-08 13:50:00,39.41,39.43,39.39,39.4,15900.0,29.7101,29.7252,29.6951,29.7026,15900.0
2008-04-08 13:55:00,39.4,39.41,39.38,39.39,12600.0,29.7026,29.7101,29.6875,29.6951,12600.0
2008-04-08 14:00:00,39.38,39.4,39.33,39.4,16100.0,29.6875,29.7026,29.6498,29.7026,16100.0
2008-04-08 14:05:00,39.38,39.4,39.36,39.37,11600.0,29.6875,29.7026,29.6724,29.68,11600.0
2008-04-08 14:10:00,39.36,39.37,39.35,39.37,10400.0,29.6724,29.68,29.6649,29.68,10400.0
2008-04-08 14:15:00,39.36,39.41,39.36,39.38,8400.0,29.6724,29.7101,29.6724,29.6875,8400.0
2008-04-08 14:20:00,39.37,39.39,39.31,39.33,11400.0,29.68,29.6951,29.6348,29.6498,11400.0
2008-04-08 14:25:00,39.34,39.36,39.31,39.36,7100.0,29.6574,29.6724,29.6348,29.6724,7100.0
2008-04-08 14:30:00,39.35,39.42,39.35,39.39,13200.0,29.6649,29.7177,29.6649,29.6951,13200.0
2008-04-08 14:35:00,39.39,39.46,39.38,39.43,20500.0,29.6951,29.7478,29.6875,29.7252,20500.0
2008-04-08 14:40:00,39.45,39.45,39.4,39.42,17000.0,29.7403,29.7403,29.7026,29.7177,17000.0
2008-04-08 14:45:00,39.41,39.44,39.4,39.42,14100.0,29.7101,29.7328,29.7026,29.7177,14100.0
2008-04-08 14:50:00,39.41,39.51,39.41,39.48,27800.0,29.7101,29.7855,29.7101,29.7629,27800.0
2008-04-08 14:55:00,39.49,39.55,39.49,39.52,16900.0,29.7704,29.8157,29.7704,29.7931,16900.0
2008-04-08 15:00:00,39.52,39.53,39.5,39.52,21800.0,29.7931,29.8006,29.778,29.7931,21800.0
2008-04-08 15:05:00,39.53,39.56,39.5,39.51,35200.0,29.8006,29.8232,29.778,29.7855,35200.0
2008-04-08 15:10:00,39.5,39.59,39.49,39.53,27600.0,29.778,29.8458,29.7704,29.8006,27600.0
2008-04-08 15:15:00,39.54,39.55,39.5,39.54,35900.0,29.8081,29.8157,29.778,29.8081,35900.0
2008-04-08 15:20:00,39.54,39.56,39.49,39.49,25500.0,29.8081,29.8232,29.7704,29.7704,25500.0
2008-04-08 15:25:00,39.5,39.52,39.49,39.5,21900.0,29.778,29.7931,29.7704,29.778,21900.0
2008-04-08 15:30:00,39.5,39.52,39.46,39.46,70100.0,29.778,29.7931,29.7478,29.7478,70100.0
2008-04-08 15:35:00,39.47,39.5,39.41,39.41,74300.0,29.7554,29.778,29.7101,29.7101,74300.0
2008-04-08 15:40:00,39.42,39.42,39.33,39.34,45000.0,29.7177,29.7177,29.6498,29.6574,45000.0
2008-04-08 15:45:00,39.35,39.36,39.2,39.21,24300.0,29.6649,29.6724,29.5518,29.5594,24300.0
2008-04-08 15:50:00,39.2,39.32,39.2,39.3,41900.0,29.5518,29.6423,29.5518,29.6272,41900.0
2008-04-08 15:55:00,39.3,39.31,39.22,39.25,47500.0,29.6272,29.6348,29.5669,29.5895,47500.0
2008-04-09 09:30:00,39.57,39.88,39.5,39.81,34800.0,29.8308,30.0645,29.778,30.0117,34800.0
2008-04-09 09:35:00,39.82,39.82,39.52,39.66,32200.0,30.0192,30.0192,29.7931,29.8986,32200.0
2008-04-09 09:40:00,39.68,40.05,39.62,40.0,30500.0,29.9137,30.1926,29.8685,30.1549,30500.0
2008-04-09 09:45:00,40.0,40.04,39.96,39.97,16300.0,30.1549,30.1851,30.1248,30.1323,16300.0
2008-04-09 09:50:00,39.98,40.14,39.98,40.0,31700.0,30.1398,30.2605,30.1398,30.1549,31700.0
2008-04-09 09:55:00,40.02,40.27,40.0,40.21,32700.0,30.17,30.3585,30.1549,30.3132,32700.0
2008-04-09 10:00:00,40.21,40.25,40.01,40.09,52100.0,30.3132,30.3434,30.1625,30.2228,52100.0
2008-04-09 10:05:00,40.09,40.17,40.07,40.16,98100.0,30.2228,30.2831,30.2077,30.2755,98100.0
2008-04-09 10:10:00,40.16,40.17,40.0,40.15,61700.0,30.2755,30.2831,30.1549,30.268,61700.0
2008-04-09 10:15:00,40.15,40.18,40.14,40.17,24600.0,30.268,30.2906,30.2605,30.2831,24600.0
2008-04-09 10:20:00,40.16,40.17,40.12,40.15,32700.0,30.2755,30.2831,30.2454,30.268,32700.0
2008-04-09 10:25:00,40.14,40.22,40.12,40.18,40000.0,30.2605,30.3208,30.2454,30.2906,40000.0
2008-04-09 10:30:00,40.2,40.35,40.2,40.32,70800.0,30.3057,30.4188,30.3057,30.3962,70800.0
2008-04-09 10:35:00,40.32,40.42,40.29,40.38,58300.0,30.3962,30.4716,30.3735,30.4414,58300.0
2008-04-09 10:40:00,40.39,40.43,40.33,40.39,137900.0,30.4489,30.4791,30.4037,30.4489,137900.0
2008-04-09 10:45:00,40.4,40.4,40.33,40.38,24500.0,30.4565,30.4565,30.4037,30.4414,24500.0
2008-04-09 10:50:00,40.39,40.53,40.39,40.51,33500.0,30.4489,30.5545,30.4489,30.5394,33500.0
2008-04-09 10:55:00,40.51,40.58,40.43,40.51,189300.0,30.5394,30.5922,30.4791,30.5394,189300.0
2008-04-09 11:00:00,40.51,40.52,40.47,40.5,29100.0,30.5394,30.5469,30.5092,30.5319,29100.0
2008-04-09 11:05:00,40.51,40.52,40.47,40.48,145000.0,30.5394,30.5469,30.5092,30.5168,145000.0
2008-04-09 11:10:00,40.5,40.52,40.38,40.4,29400.0,30.5319,30.5469,30.4414,30.4565,29400.0
2008-04-09 11:15:00,40.4,40.4,40.33,40.37,22300.0,30.4565,30.4565,30.4037,30.4339,22300.0
2008-04-09 11:20:00,40.38,40.38,40.2,40.23,37800.0,30.4414,30.4414,30.3057,30.3283,37800.0
2008-04-09 11:25:00,40.24,40.27,40.22,40.23,15100.0,30.3359,30.3585,30.3208,30.3283,15100.0
2008-04-09 11:30:00,40.25,40.3,40.25,40.29,10000.0,30.3434,30.3811,30.3434,30.3735,10000.0
2008-04-09 11:35:00,40.29,40.29,40.09,40.12,31800.0,30.3735,30.3735,30.2228,30.2454,31800.0
2008-04-09 11:40:00,40.13,40.13,40.0,40.0,16700.0,30.2529,30.2529,30.1549,30.1549,16700.0
2008-04-09 11:45:00,40.02,40.13,40.0,40.08,29100.0,30.17,30.2529,30.1549,30.2152,29100.0
2008-04-09 11:50:00,40.08,40.1,40.04,40.08,8900.0,30.2152,30.2303,30.1851,30.2152,8900.0
2008-04-09 11:55:00,40.07,40.12,39.95,40.05,60600.0,30.2077,30.2454,30.1172,30.1926,60600.0
2008-04-09 12:00:00,40.06,40.13,40.05,40.1,13000.0,30.2002,30.2529,30.1926,30.2303,13000.0
2008-04-09 12:05:00,40.1,40.24,40.1,40.24,9900.0,30.2303,30.3359,30.2303,30.3359,9900.0
2008-04-09 12:10:00,40.24,40.29,40.21,40.28,35400.0,30.3359,30.3735,30.3132,30.366,35400.0
2008-04-09 12:15:00,40.3,40.32,40.25,40.29,11200.0,30.3811,30.3962,30.3434,30.3735,11200.0
2008-04-09 12:20:00,40.28,40.28,40.19,40.2,21100.0,30.366,30.366,30.2982,30.3057,21100.0
2008-04-09 12:25:00,40.2,40.25,40.19,40.23,12700.0,30.3057,30.3434,30.2982,30.3283,12700.0
2008-04-09 12:30:00,40.23,40.25,40.17,40.17,15100.0,30.3283,30.3434,30.2831,30.2831,15100.0
2008-04-09 12:35:00,40.16,40.2,40.13,40.14,14100.0,30.2755,30.3057,30.2529,30.2605,14100.0
2008-04-09 12:40:00,40.16,40.21,40.15,40.21,9500.0,30.2755,30.3132,30.268,30.3132,9500.0
2008-04-09 12:45:00,40.21,40.25,40.16,40.17,16600.0,30.3132,30.3434,30.2755,30.2831,16600.0
2008-04-09 12:50:00,40.17,40.22,40.17,40.21,6600.0,30.2831,30.3208,30.2831,30.3132,6600.0
2008-04-09 12:55:00,40.21,40.25,40.2,40.24,14300.0,30.3132,30.3434,30.3057,30.3359,14300.0
2008-04-09 13:00:00,40.24,40.25,40.14,40.14,41300.0,30.3359,30.3434,30.2605,30.2605,41300.0
2008-04-09 13:05:00,40.14,40.26,40.14,40.26,25700.0,30.2605,30.3509,30.2605,30.3509,25700.0
2008-04-09 13:10:00,40.26,40.27,40.24,40.26,7000.0,30.3509,30.3585,30.3359,30.3509,7000.0
2008-04-09 13:15:00,40.27,40.28,40.25,40.26,44100.0,30.3585,30.366,30.3434,30.3509,44100.0
2008-04-09 13:20:00,40.26,40.29,40.25,40.25,10300.0,30.3509,30.3735,30.3434,30.3434,10300.0
2008-04-09 13:25:00,40.26,40.3,40.24,40.3,19700.0,30.3509,30.3811,30.3359,30.3811,19700.0
2008-04-09 13:30:00,40.3,40.35,40.29,40.32,21100.0,30.3811,30.4188,30.3735,30.3962,21100.0
2008-04-09 13:35:00,40.33,40.36,40.31,40.32,18300.0,30.4037,30.4263,30.3886,30.3962,18300.0
2008-04-09 13:40:00,40.31,40.33,40.25,40.3,22400.0,30.3886,30.4037,30.3434,30.3811,22400.0
2008-04-09 13:45:00,40.28,40.3,40.21,40.23,37900.0,30.366,30.3811,30.3132,30.3283,37900.0
2008-04-09 13:50:00,40.22,40.22,40.17,40.17,18400.0,30.3208,30.3208,30.2831,30.2831,18400.0
2008-04-09 13:55:00,40.17,40.2,40.14,40.16,17800.0,30.2831,30.3057,30.2605,30.2755,17800.0
2008-04-09 14:00:00,40.17,40.23,40.16,40.19,50400.0,30.2831,30.3283,30.2755,30.2982,50400.0
2008-04-09 14:05:00,40.21,40.21,40.12,40.16,19300.0,30.3132,30.3132,30.2454,30.2755,19300.0
2008-04-09 14:10:00,40.16,40.17,40.09,40.09,9200.0,30.2755,30.2831,30.2228,30.2228,9200.0
2008-04-09 14:15:00,40.09,40.11,40.03,40.04,26800.0,30.2228,30.2378,30.1775,30.1851,26800.0
2008-04-09 14:20:00,40.04,40.07,39.98,40.07,69300.0,30.1851,30.2077,30.1398,30.2077,69300.0
2008-04-09 14:25:00,40.05,40.09,40.05,40.08,54800.0,30.1926,30.2228,30.1926,30.2152,54800.0
2008-04-09 14:30:00,40.06,40.15,40.04,40.09,77800.0,30.2002,30.268,30.1851,30.2228,77800.0
2008-04-09 14:35:00,40.09,40.16,40.07,40.1,31700.0,30.2228,30.2755,30.2077,30.2303,31700.0
2008-04-09 14:40:00,40.1,40.12,40.03,40.05,75700.0,30.2303,30.2454,30.1775,30.1926,75700.0
2008-04-09 14:45:00,40.05,40.09,40.0,40.02,47500.0,30.1926,30.2228,30.1549,30.17,47500.0
2008-04-09 14:50:00,40.02,40.03,39.99,39.99,64600.0,30.17,30.1775,30.1474,30.1474,64600.0
2008-04-09 14:55:00,39.99,40.0,39.93,39.97,21000.0,30.1474,30.1549,30.1022,30.1323,21000.0
2008-04-09 15:00:00,39.97,40.01,39.96,39.98,11500.0,30.1323,30.1625,30.1248,30.1398,11500.0
2008-04-09 15:05:00,40.0,40.01,39.9,39.9,28300.0,30.1549,30.1625,30.0795,30.0795,28300.0
2008-04-09 15:10:00,39.9,39.95,39.86,39.88,38500.0,30.0795,30.1172,30.0494,30.0645,38500.0
2008-04-09 15:15:00,39.88,39.9,39.81,39.89,44300.0,30.0645,30.0795,30.0117,30.072,44300.0
2008-04-09 15:20:00,39.88,39.95,39.88,39.9,44400.0,30.0645,30.1172,30.0645,30.0795,44400.0
2008-04-09 15:25:00,39.89,39.89,39.81,39.84,19000.0,30.072,30.072,30.0117,30.0343,19000.0
2008-04-09 15:30:00,39.84,39.91,39.8,39.87,46400.0,30.0343,30.0871,30.0041,30.0569,46400.0
2008-04-09 15:35:00,39.87,39.94,39.86,39.9,53000.0,30.0569,30.1097,30.0494,30.0795,53000.0
2008-04-09 15:40:00,39.9,39.95,39.88,39.92,57800.0,30.0795,30.1172,30.0645,30.0946,57800.0
2008-04-09 15:45:00,39.92,39.93,39.85,39.87,59200.0,30.0946,30.1022,30.0418,30.0569,59200.0
2008-04-09 15:50:00,39.87,40.0,39.78,39.98,92000.0,30.0569,30.1549,29.9891,30.1398,92000.0
2008-04-09 15:55:00,39.98,40.0,39.83,39.9,128000.0,30.1398,30.1549,30.0268,30.0795,128000.0
2008-04-10 09:30:00,40.65,41.22,40.51,40.98,168300.0,30.6449,31.0746,30.5394,30.8937,168300.0
2008-04-10 09:35:00,40.99,41.05,40.88,41.0,103700.0,30.9013,30.9465,30.8183,30.9088,103700.0
2008-04-10 09:40:00,41.0,41.0,40.78,40.82,52300.0,30.9088,30.9088,30.7429,30.7731,52300.0
2008-04-10 09:45:00,40.83,40.92,40.79,40.86,71800.0,30.7806,30.8485,30.7505,30.8033,71800.0
2008-04-10 09:50:00,40.87,40.87,40.73,40.78,36900.0,30.8108,30.8108,30.7053,30.7429,36900.0
2008-04-10 09:55:00,40.79,40.89,40.74,40.85,54900.0,30.7505,30.8259,30.7128,30.7957,54900.0
2008-04-10 10:00:00,40.85,41.01,40.77,41.0,46600.0,30.7957,30.9163,30.7354,30.9088,46600.0
2008-04-10 10:05:00,40.99,41.0,40.77,40.83,40100.0,30.9013,30.9088,30.7354,30.7806,40100.0
2008-04-10 10:10:00,40.82,40.84,40.71,40.78,101300.0,30.7731,30.7882,30.6902,30.7429,101300.0
2008-04-10 10:15:00,40.79,40.79,40.71,40.76,47300.0,30.7505,30.7505,30.6902,30.7279,47300.0
2008-04-10 10:20:00,40.76,40.77,40.62,40.72,48200.0,30.7279,30.7354,30.6223,30.6977,48200.0
2008-04-10 10:25:00,40.73,40.8,40.65,40.71,20200.0,30.7053,30.758,30.6449,30.6902,20200.0
2008-04-10 10:30:00,40.7,40.71,40.61,40.7,22900.0,30.6826,30.6902,30.6148,30.6826,22900.0
2008-04-10 10:35:00,40.7,40.8,40.67,40.69,154200.0,30.6826,30.758,30.66,30.6751,154200.0
2008-04-10 10:40:00,40.69,40.9,40.67,40.9,31800.0,30.6751,30.8334,30.66,30.8334,31800.0
2008-04-10 10:45:00,40.89,40.89,40.84,40.85,29200.0,30.8259,30.8259,30.7882,30.7957,29200.0
2008-04-10 10:50:00,40.85,40.88,40.79,40.79,151800.0,30.7957,30.8183,30.7505,30.7505,151800.0
2008-04-10 10:55:00,40.78,40.83,40.77,40.8,22500.0,30.7429,30.7806,30.7354,30.758,22500.0
2008-04-10 11:00:00,40.78,40.92,40.76,40.84,21900.0,30.7429,30.8485,30.7279,30.7882,21900.0
2008-04-10 11:05:00,40.83,40.86,40.75,40.8,41800.0,30.7806,30.8033,30.7203,30.758,41800.0
2008-04-10 11:10:00,40.79,40.82,40.79,40.81,30500.0,30.7505,30.7731,30.7505,30.7656,30500.0
2008-04-10 11:15:00,40.8,40.82,40.79,40.82,49500.0,30.758,30.7731,30.7505,30.7731,49500.0
2008-04-10 11:20:00,40.81,40.83,40.79,40.81,36500.0,30.7656,30.7806,30.7505,30.7656,36500.0
2008-04-10 11:25:00,40.81,40.82,40.8,40.81,17800.0,30.7656,30.7731,30.758,30.7656,17800.0
2008-04-10 11:30:00,40.82,40.82,40.79,40.79,43400.0,30.7731,30.7731,30.7505,30.7505,43400.0
2008-04-10 11:35:00,40.8,40.85,40.79,40.82,158200.0,30.758,30.7957,30.7505,30.7731,158200.0
2008-04-10 11:40:00,40.81,40.83,40.77,40.81,29500.0,30.7656,30.7806,30.7354,30.7656,29500.0
2008-04-10 11:45:00,40.81,40.85,40.79,40.84,22500.0,30.7656,30.7957,30.7505,30.7882,22500.0
2008-04-10 11:50:00,40.84,40.85,40.79,40.79,19300.0,30.7882,30.7957,30.7505,30.7505,19300.0
2008-04-10 11:55:00,40.8,40.81,40.77,40.79,25100.0,30.758,30.7656,30.7354,30.7505,25100.0
2008-04-10 12:00:00,40.79,40.8,40.73,40.76,25200.0,30.7505,30.758,30.7053,30.7279,25200.0
2008-04-10 12:05:00,40.76,40.77,40.75,40.77,10800.0,30.7279,30.7354,30.7203,30.7354,10800.0
2008-04-10 12:10:00,40.76,40.8,40.76,40.79,8700.0,30.7279,30.758,30.7279,30.7505,8700.0
2008-04-10 12:15:00,40.79,40.8,40.79,40.79,17800.0,30.7505,30.758,30.7505,30.7505,17800.0
2008-04-10 12:20:00,40.8,40.81,40.77,40.77,40600.0,30.758,30.7656,30.7354,30.7354,40600.0
2008-04-10 12:25:00,40.77,40.84,40.76,40.83,17500.0,30.7354,30.7882,30.7279,30.7806,17500.0
2008-04-10 12:30:00,40.82,40.84,40.8,40.81,15400.0,30.7731,30.7882,30.758,30.7656,15400.0
2008-04-10 12:35:00,40.81,40.82,40.78,40.8,464300.0,30.7656,30.7731,30.7429,30.758,464300.0
2008-04-10 12:40:00,40.78,40.81,40.77,40.8,86100.0,30.7429,30.7656,30.7354,30.758,86100.0
2008-04-10 12:45:00,40.8,40.81,40.79,40.8,26400.0,30.758,30.7656,30.7505,30.758,26400.0
2008-04-10 12:50:00,40.79,40.81,40.78,40.8,76900.0,30.7505,30.7656,30.7429,30.758,76900.0
2008-04-10 12:55:00,40.8,40.8,40.79,40.8,8900.0,30.758,30.758,30.7505,30.758,8900.0
2008-04-10 13:00:00,40.8,40.8,40.79,40.8,440100.0,30.758,30.758,30.7505,30.758,440100.0
2008-04-10 13:05:00,40.8,40.85,40.79,40.83,57200.0,30.758,30.7957,30.7505,30.7806,57200.0
2008-04-10 13:10:00,40.84,40.84,40.81,40.81,31200.0,30.7882,30.7882,30.7656,30.7656,31200.0
2008-04-10 13:15:00,40.82,40.83,40.78,40.83,15600.0,30.7731,30.7806,30.7429,30.7806,15600.0
2008-04-10 13:20:00,40.83,40.85,40.78,40.8,16600.0,30.7806,30.7957,30.7429,30.758,16600.0
2008-04-10 13:25:00,40.8,40.85,40.8,40.83,20900.0,30.758,30.7957,30.758,30.7806,20900.0
2008-04-10 13:30:00,40.83,40.83,40.78,40.82,18800.0,30.7806,30.7806,30.7429,30.7731,18800.0
2008-04-10 13:35:00,40.82,40.84,40.82,40.84,18700.0,30.7731,30.7882,30.7731,30.7882,18700.0
2008-04-10 13:40:00,40.84,40.85,40.83,40.84,9300.0,30.7882,30.7957,30.7806,30.7882,9300.0
2008-04-10 13:45:00,40.84,40.85,40.81,40.84,22600.0,30.7882,30.7957,30.7656,30.7882,22600.0
2008-04-10 13:50:00,40.84,40.85,40.83,40.84,20700.0,30.7882,30.7957,30.7806,30.7882,20700.0
2008-04-10 13:55:00,40.85,40.85,40.8,40.8,17100.0,30.7957,30.7957,30.758,30.758,17100.0
2008-04-10 14:00:00,40.81,40.83,40.8,40.82,47200.0,30.7656,30.7806,30.758,30.7731,47200.0
2008-04-10 14:05:00,40.83,40.85,40.82,40.84,26900.0,30.7806,30.7957,30.7731,30.7882,26900.0
2008-04-10 14:10:00,40.84,40.84,40.83,40.84,7700.0,30.7882,30.7882,30.7806,30.7882,7700.0
2008-04-10 14:15:00,40.83,40.84,40.8,40.81,14500.0,30.7806,30.7882,30.758,30.7656,14500.0
2008-04-10 14:20:00,40.81,40.83,40.79,40.81,12200.0,30.7656,30.7806,30.7505,30.7656,12200.0
2008-04-10 14:25:00,40.81,40.85,40.8,40.84,31300.0,30.7656,30.7957,30.758,30.7882,31300.0
2008-04-10 14:30:00,40.84,40.84,40.79,40.79,51300.0,30.7882,30.7882,30.7505,30.7505,51300.0
2008-04-10 14:35:00,40.79,40.85,40.79,40.82,76500.0,30.7505,30.7957,30.7505,30.7731,76500.0
2008-04-10 14:40:00,40.82,40.84,40.8,40.84,77000.0,30.7731,30.7882,30.758,30.7882,77000.0
2008-04-10 14:45:00,40.84,40.85,40.82,40.82,49400.0,30.7882,30.7957,30.7731,30.7731,49400.0
2008-04-10 14:50:00,40.83,40.89,40.82,40.85,60500.0,30.7806,30.8259,30.7731,30.7957,60500.0
2008-04-10 14:55:00,40.85,40.86,40.82,40.84,62100.0,30.7957,30.8033,30.7731,30.7882,62100.0
2008-04-10 15:00:00,40.85,40.88,40.83,40.88,113800.0,30.7957,30.8183,30.7806,30.8183,113800.0
2008-04-10 15:05:00,40.88,41.01,40.88,41.01,34400.0,30.8183,30.9163,30.8183,30.9163,34400.0
2008-04-10 15:10:00,41.01,41.01,40.93,40.98,35500.0,30.9163,30.9163,30.856,30.8937,35500.0
2008-04-10 15:15:00,40.97,41.0,40.94,40.98,36800.0,30.8862,30.9088,30.8636,30.8937,36800.0
2008-04-10 15:20:00,40.99,40.99,40.8,40.96,43500.0,30.9013,30.9013,30.758,30.8786,43500.0
2008-04-10 15:25:00,40.96,41.0,40.92,40.99,56400.0,30.8786,30.9088,30.8485,30.9013,56400.0
2008-04-10 15:30:00,40.98,41.0,40.89,40.89,71000.0,30.8937,30.9088,30.8259,30.8259,71000.0
2008-04-10 15:35:00,40.9,40.97,40.89,40.96,65400.0,30.8334,30.8862,30.8259,30.8786,65400.0
2008-04-10 15:40:00,40.96,41.0,40.93,40.96,95900.0,30.8786,30.9088,30.856,30.8786,95900.0
2008-04-10 15:45:00,40.95,40.95,40.85,40.87,179800.0,30.8711,30.8711,30.7957,30.8108,179800.0
2008-04-10 15:50:00,40.87,40.9,40.82,40.82,204900.0,30.8108,30.8334,30.7731,30.7731,204900.0
2008-04-10 15:55:00,40.83,40.92,40.79,40.84,225200.0,30.7806,30.8485,30.7505,30.7882,225200.0
2008-04-11 09:30:00,40.45,40.5,40.26,40.26,10600.0,30.4942,30.5319,30.3509,30.3509,10600.0
2008-04-11 09:35:00,40.17,40.4,40.16,40.39,24500.0,30.2831,30.4565,30.2755,30.4489,24500.0
2008-04-11 09:40:00,40.42,40.47,40.34,40.44,18300.0,30.4716,30.5092,30.4112,30.4866,18300.0
2008-04-11 09:45:00,40.46,40.59,40.41,40.55,28300.0,30.5017,30.5997,30.464,30.5696,28300.0
2008-04-11 09:50:00,40.57,40.71,40.53,40.71,28000.0,30.5846,30.6902,30.5545,30.6902,28000.0
2008-04-11 09:55:00,40.68,40.73,40.6,40.68,32400.0,30.6676,30.7053,30.6072,30.6676,32400.0
2008-04-11 10:00:00,40.67,40.73,40.61,40.7,51700.0,30.66,30.7053,30.6148,30.6826,51700.0
2008-04-11 10:05:00,40.69,40.72,40.66,40.66,46800.0,30.6751,30.6977,30.6525,30.6525,46800.0
2008-04-11 10:10:00,40.67,40.77,40.67,40.74,41500.0,30.66,30.7354,30.66,30.7128,41500.0
2008-04-11 10:15:00,40.74,40.77,40.74,40.75,26200.0,30.7128,30.7354,30.7128,30.7203,26200.0
2008-04-11 10:20:00,40.75,40.77,40.74,40.74,31800.0,30.7203,30.7354,30.7128,30.7128,31800.0
2008-04-11 10:25:00,40.74,40.76,40.69,40.69,42800.0,30.7128,30.7279,30.6751,30.6751,42800.0
2008-04-11 10:30:00,40.7,40.75,40.69,40.71,48900.0,30.6826,30.7203,30.6751,30.6902,48900.0
2008-04-11 10:35:00,40.72,40.86,40.72,40.84,30400.0,30.6977,30.8033,30.6977,30.7882,30400.0
2008-04-11 10:40:00,40.85,40.92,40.84,40.85,27900.0,30.7957,30.8485,30.7882,30.7957,27900.0
2008-04-11 10:45:00,40.85,40.85,40.84,40.84,21900.0,30.7957,30.7957,30.7882,30.7882,21900.0
2008-04-11 10:50:00,40.85,40.86,40.84,40.85,22300.0,30.7957,30.8033,30.7882,30.7957,22300.0
2008-04-11 10:55:00,40.84,40.85,40.84,40.85,29500.0,30.7882,30.7957,30.7882,30.7957,29500.0
2008-04-11 11:00:00,40.84,40.85,40.78,40.79,13200.0,30.7882,30.7957,30.7429,30.7505,13200.0
2008-04-11 11:05:00,40.79,40.79,40.74,40.78,23500.0,30.7505,30.7505,30.7128,30.7429,23500.0
2008-04-11 11:10:00,40.78,40.78,40.7,40.72,11700.0,30.7429,30.7429,30.6826,30.6977,11700.0
2008-04-11 11:15:00,40.72,40.73,40.66,40.69,12700.0,30.6977,30.7053,30.6525,30.6751,12700.0
2008-04-11 11:20:00,40.69,40.69,40.62,40.65,8400.0,30.6751,30.6751,30.6223,30.6449,8400.0
2008-04-11 11:25:00,40.65,40.65,40.61,40.61,2500.0,30.6449,30.6449,30.6148,30.6148,2500.0
2008-04-11 11:30:00,40.61,40.65,40.6,40.65,14600.0,30.6148,30.6449,30.6072,30.6449,14600.0
2008-04-11 11:35:00,40.64,40.66,40.63,40.66,8100.0,30.6374,30.6525,30.6299,30.6525,8100.0
2008-04-11 11:40:00,40.66,40.69,40.65,40.68,4500.0,30.6525,30.6751,30.6449,30.6676,4500.0
2008-04-11 11:45:00,40.67,40.67,40.62,40.63,4800.0,30.66,30.66,30.6223,30.6299,4800.0
2008-04-11 11:50:00,40.62,40.63,40.6,40.6,7000.0,30.6223,30.6299,30.6072,30.6072,7000.0
2008-04-11 11:55:00,40.6,40.61,40.52,40.6,4700.0,30.6072,30.6148,30.5469,30.6072,4700.0
2008-04-11 12:00:00,40.59,40.59,40.51,40.52,7500.0,30.5997,30.5997,30.5394,30.5469,7500.0
2008-04-11 12:05:00,40.52,40.52,40.48,40.48,38100.0,30.5469,30.5469,30.5168,30.5168,38100.0
2008-04-11 12:10:00,40.47,40.53,40.42,40.51,25500.0,30.5092,30.5545,30.4716,30.5394,25500.0
2008-04-11 12:15:00,40.51,40.61,40.51,40.61,13500.0,30.5394,30.6148,30.5394,30.6148,13500.0
2008-04-11 12:20:00,40.61,40.61,40.5,40.54,24900.0,30.6148,30.6148,30.5319,30.562,24900.0
2008-04-11 12:25:00,40.54,40.55,40.51,40.54,13100.0,30.562,30.5696,30.5394,30.562,13100.0
2008-04-11 12:30:00,40.52,40.54,40.5,40.51,6300.0,30.5469,30.562,30.5319,30.5394,6300.0
2008-04-11 12:35:00,40.51,40.54,40.49,40.5,9400.0,30.5394,30.562,30.5243,30.5319,9400.0
2008-04-11 12:40:00,40.5,40.62,40.5,40.62,17600.0,30.5319,30.6223,30.5319,30.6223,17600.0
2008-04-11 12:45:00,40.61,40.61,40.59,40.61,6300.0,30.6148,30.6148,30.5997,30.6148,6300.0
2008-04-11 12:50:00,40.61,40.66,40.61,40.65,7400.0,30.6148,30.6525,30.6148,30.6449,7400.0
2008-04-11 12:55:00,40.66,40.68,40.65,40.68,5300.0,30.6525,30.6676,30.6449,30.6676,5300.0
2008-04-11 13:00:00,40.68,40.7,40.66,40.67,13900.0,30.6676,30.6826,30.6525,30.66,13900.0
2008-04-11 13:05:00,40.67,40.7,40.64,40.69,37600.0,30.66,30.6826,30.6374,30.6751,37600.0
2008-04-11 13:10:00,40.68,40.7,40.66,40.67,5900.0,30.6676,30.6826,30.6525,30.66,5900.0
2008-04-11 13:15:00,40.67,40.7,40.67,40.7,9200.0,30.66,30.6826,30.66,30.6826,9200.0
2008-04-11 13:20:00,40.7,40.7,40.67,40.67,9300.0,30.6826,30.6826,30.66,30.66,9300.0
2008-04-11 13:25:00,40.66,40.67,40.58,40.6,37000.0,30.6525,30.66,30.5922,30.6072,37000.0
2008-04-11 13:30:00,40.62,40.62,40.6,40.61,10200.0,30.6223,30.6223,30.6072,30.6148,10200.0
2008-04-11 13:35:00,40.61,40.62,40.58,40.62,18400.0,30.6148,30.6223,30.5922,30.6223,18400.0
2008-04-11 13:40:00,40.6,40.68,40.6,40.62,9200.0,30.6072,30.6676,30.6072,30.6223,9200.0
2008-04-11 13:45:00,40.62,40.63,40.6,40.6,3500.0,30.6223,30.6299,30.6072,30.6072,3500.0
2008-04-11 13:50:00,40.6,40.62,40.58,40.6,30800.0,30.6072,30.6223,30.5922,30.6072,30800.0
2008-04-11 13:55:00,40.58,40.66,40.58,40.63,12600.0,30.5922,30.6525,30.5922,30.6299,12600.0
2008-04-11 14:00:00,40.65,40.65,40.63,40.63,8600.0,30.6449,30.6449,30.6299,30.6299,8600.0
2008-04-11 14:05:00,40.63,40.63,40.61,40.62,5900.0,30.6299,30.6299,30.6148,30.6223,5900.0
2008-04-11 14:10:00,40.61,40.62,40.54,40.54,11200.0,30.6148,30.6223,30.562,30.562,11200.0
2008-04-11 14:15:00,40.53,40.54,40.45,40.54,26100.0,30.5545,30.562,30.4942,30.562,26100.0
2008-04-11 14:20:00,40.53,40.56,40.53,40.55,15900.0,30.5545,30.5771,30.5545,30.5696,15900.0
2008-04-11 14:25:00,40.56,40.56,40.54,40.55,10600.0,30.5771,30.5771,30.562,30.5696,10600.0
2008-04-11 14:30:00,40.54,40.56,40.5,40.5,10000.0,30.562,30.5771,30.5319,30.5319,10000.0
2008-04-11 14:35:00,40.51,40.53,40.49,40.49,6500.0,30.5394,30.5545,30.5243,30.5243,6500.0
2008-04-11 14:40:00,40.5,40.51,40.45,40.46,10300.0,30.5319,30.5394,30.4942,30.5017,10300.0
2008-04-11 14:45:00,40.46,40.52,40.46,40.49,15600.0,30.5017,30.5469,30.5017,30.5243,15600.0
2008-04-11 14:50:00,40.5,40.63,40.5,40.55,20800.0,30.5319,30.6299,30.5319,30.5696,20800.0
2008-04-11 14:55:00,40.55,40.58,40.53,40.53,15600.0,30.5696,30.5922,30.5545,30.5545,15600.0
2008-04-11 15:00:00,40.53,40.54,40.48,40.53,10800.0,30.5545,30.562,30.5168,30.5545,10800.0
2008-04-11 15:05:00,40.53,40.64,40.5,40.5,28500.0,30.5545,30.6374,30.5319,30.5319,28500.0
2008-04-11 15:10:00,40.5,40.52,40.48,40.49,12900.0,30.5319,30.5469,30.5168,30.5243,12900.0
2008-04-11 15:15:00,40.48,40.59,40.48,40.58,10300.0,30.5168,30.5997,30.5168,30.5922,10300.0
2008-04-11 15:20:00,40.59,40.61,40.59,40.6,32900.0,30.5997,30.6148,30.5997,30.6072,32900.0
2008-04-11 15:25:00,40.6,40.67,40.6,40.64,12700.0,30.6072,30.66,30.6072,30.6374,12700.0
2008-04-11 15:30:00,40.65,40.65,40.54,40.54,14100.0,30.6449,30.6449,30.562,30.562,14100.0
2008-04-11 15:35:00,40.54,40.54,40.45,40.45,23200.0,30.562,30.562,30.4942,30.4942,23200.0
2008-04-11 15:40:00,40.45,40.48,40.39,40.41,42000.0,30.4942,30.5168,30.4489,30.464,42000.0
2008-04-11 15:45:00,40.4,40.47,40.4,40.44,19800.0,30.4565,30.5092,30.4565,30.4866,19800.0
2008-04-11 15:50:00,40.43,40.48,40.39,40.46,40700.0,30.4791,30.5168,30.4489,30.5017,40700.0
2008-04-11 15:55:00,40.46,40.5,40.4,40.45,53500.0,30.5017,30.5319,30.4565,30.4942,53500.0
2008-04-14 09:30:00,40.47,40.85,40.15,40.78,12900.0,30.5092,30.7957,30.268,30.7429,12900.0
2008-04-14 09:35:00,40.84,40.84,40.62,40.68,15000.0,30.7882,30.7882,30.6223,30.6676,15000.0
2008-04-14 09:40:00,40.67,40.7,40.61,40.65,17300.0,30.66,30.6826,30.6148,30.6449,17300.0
2008-04-14 09:45:00,40.65,40.7,40.61,40.63,106600.0,30.6449,30.6826,30.6148,30.6299,106600.0
2008-04-14 09:50:00,40.63,40.7,40.57,40.62,19900.0,30.6299,30.6826,30.5846,30.6223,19900.0
2008-04-14 09:55:00,40.62,40.65,40.58,40.65,7800.0,30.6223,30.6449,30.5922,30.6449,7800.0
2008-04-14 10:00:00,40.68,40.74,40.66,40.7,11400.0,30.6676,30.7128,30.6525,30.6826,11400.0
2008-04-14 10:05:00,40.7,40.7,40.55,40.55,14500.0,30.6826,30.6826,30.5696,30.5696,14500.0
2008-04-14 10:10:00,40.57,40.62,40.51,40.6,15300.0,30.5846,30.6223,30.5394,30.6072,15300.0
2008-04-14 10:15:00,40.59,40.64,40.58,40.63,8000.0,30.5997,30.6374,30.5922,30.6299,8000.0
2008-04-14 10:20:00,40.63,40.71,40.59,40.6,29200.0,30.6299,30.6902,30.5997,30.6072,29200.0
2008-04-14 10:25:00,40.61,40.71,40.6,40.7,35700.0,30.6148,30.6902,30.6072,30.6826,35700.0
2008-04-14 10:30:00,40.71,40.79,40.69,40.75,36400.0,30.6902,30.7505,30.6751,30.7203,36400.0
2008-04-14 10:35:00,40.75,40.77,40.74,40.75,6700.0,30.7203,30.7354,30.7128,30.7203,6700.0
2008-04-14 10:40:00,40.75,40.81,40.74,40.78,13200.0,30.7203,30.7656,30.7128,30.7429,13200.0
2008-04-14 10:45:00,40.78,40.83,40.69,40.69,15400.0,30.7429,30.7806,30.6751,30.6751,15400.0
2008-04-14 10:50:00,40.69,40.8,40.69,40.77,15300.0,30.6751,30.758,30.6751,30.7354,15300.0
2008-04-14 10:55:00,40.76,40.89,40.75,40.87,15900.0,30.7279,30.8259,30.7203,30.8108,15900.0
2008-04-14 11:00:00,40.9,41.01,40.9,40.99,56200.0,30.8334,30.9163,30.8334,30.9013,56200.0
2008-04-14 11:05:00,40.98,41.0,40.97,41.0,19700.0,30.8937,30.9088,30.8862,30.9088,19700.0
2008-04-14 11:10:00,40.99,41.0,40.92,40.94,24100.0,30.9013,30.9088,30.8485,30.8636,24100.0
2008-04-14 11:15:00,40.95,40.95,40.91,40.92,14800.0,30.8711,30.8711,30.8409,30.8485,14800.0
2008-04-14 11:20:00,40.91,40.91,40.84,40.87,11700.0,30.8409,30.8409,30.7882,30.8108,11700.0
2008-04-14 11:25:00,40.87,40.93,40.83,40.91,21800.0,30.8108,30.856,30.7806,30.8409,21800.0
2008-04-14 11:30:00,40.91,40.92,40.88,40.9,17000.0,30.8409,30.8485,30.8183,30.8334,17000.0
2008-04-14 11:35:00,40.89,40.92,40.84,40.85,20200.0,30.8259,30.8485,30.7882,30.7957,20200.0
2008-04-14 11:40:00,40.85,40.96,40.83,40.92,18000.0,30.7957,30.8786,30.7806,30.8485,18000.0
2008-04-14 11:45:00,40.92,40.95,40.91,40.95,15400.0,30.8485,30.8711,30.8409,30.8711,15400.0
2008-04-14 11:50:00,40.94,40.95,40.85,40.86,45900.0,30.8636,30.8711,30.7957,30.8033,45900.0
2008-04-14 11:55:00,40.87,40.87,40.84,40.84,10500.0,30.8108,30.8108,30.7882,30.7882,10500.0
2008-04-14 12:00:00,40.85,40.94,40.85,40.93,20900.0,30.7957,30.8636,30.7957,30.856,20900.0
2008-04-14 12:05:00,40.93,40.93,40.88,40.89,24900.0,30.856,30.856,30.8183,30.8259,24900.0
2008-04-14 12:10:00,40.89,40.89,40.84,40.84,13100.0,30.8259,30.8259,30.7882,30.7882,13100.0
2008-04-14 12:15:00,40.84,40.85,40.8,40.81,10500.0,30.7882,30.7957,30.758,30.7656,10500.0
2008-04-14 12:20:00,40.81,40.85,40.8,40.84,7200.0,30.7656,30.7957,30.758,30.7882,7200.0
2008-04-14 12:25:00,40.86,40.94,40.86,40.89,21500.0,30.8033,30.8636,30.8033,30.8259,21500.0
2008-04-14 12:30:00,40.89,40.91,40.88,40.89,16300.0,30.8259,30.8409,30.8183,30.8259,16300.0
2008-04-14 12:35:00,40.89,40.97,40.89,40.93,35200.0,30.8259,30.8862,30.8259,30.856,35200.0
2008-04-14 12:40:00,40.93,40.94,40.92,40.93,3400.0,30.856,30.8636,30.8485,30.856,3400.0
2008-04-14 12:45:00,40.94,40.97,40.93,40.95,9300.0,30.8636,30.8862,30.856,30.8711,9300.0
2008-04-14 12:50:00,40.97,40.99,40.94,40.99,14900.0,30.8862,30.9013,30.8636,30.9013,14900.0
2008-04-14 12:55:00,41.0,41.02,40.97,41.02,6000.0,30.9088,30.9239,30.8862,30.9239,6000.0
2008-04-14 13:00:00,41.04,41.04,41.02,41.03,9600.0,30.939,30.939,30.9239,30.9314,9600.0
2008-04-14 13:05:00,41.03,41.06,41.01,41.06,5900.0,30.9314,30.954,30.9163,30.954,5900.0
2008-04-14 13:10:00,41.06,41.1,41.04,41.08,8800.0,30.954,30.9842,30.939,30.9691,8800.0
2008-04-14 13:15:00,41.08,41.1,41.06,41.07,10700.0,30.9691,30.9842,30.954,30.9616,10700.0
2008-04-14 13:20:00,41.07,41.1,41.06,41.09,12700.0,30.9616,30.9842,30.954,30.9766,12700.0
2008-04-14 13:25:00,41.09,41.12,41.06,41.12,18000.0,30.9766,30.9993,30.954,30.9993,18000.0
2008-04-14 13:30:00,41.12,41.15,41.1,41.14,20800.0,30.9993,31.0219,30.9842,31.0143,20800.0
2008-04-14 13:35:00,41.15,41.18,41.13,41.15,13000.0,31.0219,31.0445,31.0068,31.0219,13000.0
2008-04-14 13:40:00,41.15,41.19,41.13,41.19,23300.0,31.0219,31.052,31.0068,31.052,23300.0
2008-04-14 13:45:00,41.18,41.21,41.18,41.2,11200.0,31.0445,31.0671,31.0445,31.0596,11200.0
2008-04-14 13:50:00,41.2,41.26,41.2,41.23,43700.0,31.0596,31.1048,31.0596,31.0822,43700.0
2008-04-14 13:55:00,41.23,41.24,41.22,41.23,9400.0,31.0822,31.0897,31.0746,31.0822,9400.0
2008-04-14 14:00:00,41.23,41.24,41.22,41.22,11800.0,31.0822,31.0897,31.0746,31.0746,11800.0
2008-04-14 14:05:00,41.22,41.23,41.2,41.21,19300.0,31.0746,31.0822,31.0596,31.0671,19300.0
2008-04-14 14:10:00,41.2,41.29,41.2,41.25,46400.0,31.0596,31.1274,31.0596,31.0973,46400.0
2008-04-14 14:15:00,41.25,41.26,41.24,41.25,20200.0,31.0973,31.1048,31.0897,31.0973,20200.0
2008-04-14 14:20:00,41.25,41.32,41.25,41.29,14300.0,31.0973,31.15,31.0973,31.1274,14300.0
2008-04-14 14:25:00,41.28,41.28,41.22,41.23,43700.0,31.1199,31.1199,31.0746,31.0822,43700.0
2008-04-14 14:30:00,41.22,41.23,41.2,41.23,25600.0,31.0746,31.0822,31.0596,31.0822,25600.0
2008-04-14 14:35:00,41.23,41.25,41.2,41.23,14100.0,31.0822,31.0973,31.0596,31.0822,14100.0
2008-04-14 14:40:00,41.24,41.25,41.22,41.25,16000.0,31.0897,31.0973,31.0746,31.0973,16000.0
2008-04-14 14:45:00,41.24,41.25,41.23,41.24,17800.0,31.0897,31.0973,31.0822,31.0897,17800.0
2008-04-14 14:50:00,41.24,41.25,41.23,41.24,39100.0,31.0897,31.0973,31.0822,31.0897,39100.0
2008-04-14 14:55:00,41.24,41.25,41.24,41.24,21700.0,31.0897,31.0973,31.0897,31.0897,21700.0
2008-04-14 15:00:00,41.24,41.25,41.24,41.24,34900.0,31.0897,31.0973,31.0897,31.0897,34900.0
2008-04-14 15:05:00,41.24,41.25,41.23,41.24,76000.0,31.0897,31.0973,31.0822,31.0897,76000.0
2008-04-14 15:10:00,41.24,41.25,41.22,41.23,61200.0,31.0897,31.0973,31.0746,31.0822,61200.0
2008-04-14 15:15:00,41.24,41.24,41.21,41.22,65100.0,31.0897,31.0897,31.0671,31.0746,65100.0
2008-04-14 15:20:00,41.22,41.24,41.22,41.23,80900.0,31.0746,31.0897,31.0746,31.0822,80900.0
2008-04-14 15:25:00,41.24,41.24,41.22,41.22,42500.0,31.0897,31.0897,31.0746,31.0746,42500.0
2008-04-14 15:30:00,41.22,41.3,41.22,41.3,53500.0,31.0746,31.135,31.0746,31.135,53500.0
2008-04-14 15:35:00,41.3,41.32,41.25,41.25,73200.0,31.135,31.15,31.0973,31.0973,73200.0
2008-04-14 15:40:00,41.26,41.33,41.25,41.31,76300.0,31.1048,31.1576,31.0973,31.1425,76300.0
2008-04-14 15:45:00,41.3,41.4,41.3,41.39,60500.0,31.135,31.2103,31.135,31.2028,60500.0
2008-04-14 15:50:00,41.39,41.43,41.39,41.42,76400.0,31.2028,31.233,31.2028,31.2254,76400.0
2008-04-14 15:55:00,41.42,41.6,41.4,41.5,203000.0,31.2254,31.3611,31.2103,31.2857,203000.0
2008-04-15 09:30:00,41.58,41.69,41.49,41.53,33400.0,31.346,31.429,31.2782,31.3083,33400.0
2008-04-15 09:35:00,41.52,41.53,41.47,41.49,42500.0,31.3008,31.3083,31.2631,31.2782,42500.0
2008-04-15 09:40:00,41.5,41.56,41.49,41.51,60700.0,31.2857,31.331,31.2782,31.2933,60700.0
2008-04-15 09:45:00,41.53,41.54,41.5,41.54,41900.0,31.3083,31.3159,31.2857,31.3159,41900.0
2008-04-15 09:50:00,41.53,41.54,41.49,41.5,51100.0,31.3083,31.3159,31.2782,31.2857,51100.0
2008-04-15 09:55:00,41.51,41.54,41.48,41.53,41600.0,31.2933,31.3159,31.2707,31.3083,41600.0
2008-04-15 10:00:00,41.55,41.57,41.52,41.57,18700.0,31.3234,31.3385,31.3008,31.3385,18700.0
2008-04-15 10:05:00,41.57,41.79,41.57,41.77,24300.0,31.3385,31.5044,31.3385,31.4893,24300.0
2008-04-15 10:10:00,41.77,41.9,41.75,41.86,25100.0,31.4893,31.5873,31.4742,31.5571,25100.0
2008-04-15 10:15:00,41.86,41.87,41.84,41.87,23000.0,31.5571,31.5647,31.542,31.5647,23000.0
2008-04-15 10:20:00,41.87,41.93,41.83,41.87,16100.0,31.5647,31.6099,31.5345,31.5647,16100.0
2008-04-15 10:25:00,41.86,41.87,41.68,41.8,136900.0,31.5571,31.5647,31.4214,31.5119,136900.0
2008-04-15 10:30:00,41.81,41.84,41.8,41.83,102900.0,31.5194,31.542,31.5119,31.5345,102900.0
2008-04-15 10:35:00,41.83,41.91,41.83,41.85,26600.0,31.5345,31.5948,31.5345,31.5496,26600.0
2008-04-15 10:40:00,41.84,41.86,41.8,41.82,77400.0,31.542,31.5571,31.5119,31.527,77400.0
2008-04-15 10:45:00,41.82,41.82,41.65,41.68,24600.0,31.527,31.527,31.3988,31.4214,24600.0
2008-04-15 10:50:00,41.67,41.71,41.65,41.69,55900.0,31.4139,31.444,31.3988,31.429,55900.0
2008-04-15 10:55:00,41.69,41.7,41.65,41.66,22500.0,31.429,31.4365,31.3988,31.4064,22500.0
2008-04-15 11:00:00,41.67,41.67,41.66,41.66,11900.0,31.4139,31.4139,31.4064,31.4064,11900.0
2008-04-15 11:05:00,41.67,41.69,41.63,41.65,43700.0,31.4139,31.429,31.3837,31.3988,43700.0
2008-04-15 11:10:00,41.66,41.69,41.59,41.6,42400.0,31.4064,31.429,31.3536,31.3611,42400.0
2008-04-15 11:15:00,41.59,41.62,41.57,41.61,25300.0,31.3536,31.3762,31.3385,31.3687,25300.0
2008-04-15 11:20:00,41.61,41.67,41.59,41.63,27400.0,31.3687,31.4139,31.3536,31.3837,27400.0
2008-04-15 11:25:00,41.65,41.67,41.64,41.64,16500.0,31.3988,31.4139,31.3913,31.3913,16500.0
2008-04-15 11:30:00,41.65,41.66,41.62,41.65,21200.0,31.3988,31.4064,31.3762,31.3988,21200.0
2008-04-15 11:35:00,41.65,41.66,41.64,41.66,41200.0,31.3988,31.4064,31.3913,31.4064,41200.0
2008-04-15 11:40:00,41.65,41.72,41.63,41.72,28300.0,31.3988,31.4516,31.3837,31.4516,28300.0
2008-04-15 11:45:00,41.71,41.71,41.65,41.65,15400.0,31.444,31.444,31.3988,31.3988,15400.0
2008-04-15 11:50:00,41.65,41.65,41.62,41.62,30000.0,31.3988,31.3988,31.3762,31.3762,30000.0
2008-04-15 11:55:00,41.63,41.68,41.61,41.68,12400.0,31.3837,31.4214,31.3687,31.4214,12400.0
2008-04-15 12:00:00,41.66,41.67,41.63,41.64,15700.0,31.4064,31.4139,31.3837,31.3913,15700.0
2008-04-15 12:05:00,41.64,41.65,41.6,41.63,14300.0,31.3913,31.3988,31.3611,31.3837,14300.0
2008-04-15 12:10:00,41.63,41.63,41.61,41.62,5700.0,31.3837,31.3837,31.3687,31.3762,5700.0
2008-04-15 12:15:00,41.62,41.66,41.61,41.64,20800.0,31.3762,31.4064,31.3687,31.3913,20800.0
2008-04-15 12:20:00,41.64,41.66,41.64,41.66,8200.0,31.3913,31.4064,31.3913,31.4064,8200.0
2008-04-15 12:25:00,41.64,41.67,41.64,41.67,8600.0,31.3913,31.4139,31.3913,31.4139,8600.0
2008-04-15 12:30:00,41.67,41.7,41.65,41.7,11900.0,31.4139,31.4365,31.3988,31.4365,11900.0
2008-04-15 12:35:00,41.7,41.7,41.64,41.66,11600.0,31.4365,31.4365,31.3913,31.4064,11600.0
2008-04-15 12:40:00,41.67,41.67,41.64,41.64,5600.0,31.4139,31.4139,31.3913,31.3913,5600.0
2008-04-15 12:45:00,41.66,41.66,41.63,41.63,11200.0,31.4064,31.4064,31.3837,31.3837,11200.0
2008-04-15 12:50:00,41.64,41.73,41.64,41.73,16400.0,31.3913,31.4591,31.3913,31.4591,16400.0
2008-04-15 12:55:00,41.75,41.76,41.71,41.76,20000.0,31.4742,31.4817,31.444,31.4817,20000.0
2008-04-15 13:00:00,41.75,41.78,41.71,41.73,38800.0,31.4742,31.4968,31.444,31.4591,38800.0
2008-04-15 13:05:00,41.72,41.74,41.7,41.7,6400.0,31.4516,31.4667,31.4365,31.4365,6400.0
2008-04-15 13:10:00,41.7,41.72,41.67,41.72,6400.0,31.4365,31.4516,31.4139,31.4516,6400.0
2008-04-15 13:15:00,41.69,41.71,41.69,41.69,4500.0,31.429,31.444,31.429,31.429,4500.0
2008-04-15 13:20:00,41.7,41.72,41.69,41.72,8700.0,31.4365,31.4516,31.429,31.4516,8700.0
2008-04-15 13:25:00,41.7,41.76,41.69,41.75,14500.0,31.4365,31.4817,31.429,31.4742,14500.0
2008-04-15 13:30:00,41.76,41.76,41.74,41.75,3500.0,31.4817,31.4817,31.4667,31.4742,3500.0
2008-04-15 13:35:00,41.75,41.76,41.73,41.75,14800.0,31.4742,31.4817,31.4591,31.4742,14800.0
2008-04-15 13:40:00,41.74,41.76,41.74,41.74,3600.0,31.4667,31.4817,31.4667,31.4667,3600.0
2008-04-15 13:45:00,41.74,41.8,41.73,41.79,14100.0,31.4667,31.5119,31.4591,31.5044,14100.0
2008-04-15 13:50:00,41.78,41.8,41.76,41.78,8100.0,31.4968,31.5119,31.4817,31.4968,8100.0
2008-04-15 13:55:00,41.79,41.79,41.74,41.75,6900.0,31.5044,31.5044,31.4667,31.4742,6900.0
2008-04-15 14:00:00,41.75,41.75,41.7,41.71,10800.0,31.4742,31.4742,31.4365,31.444,10800.0
2008-04-15 14:05:00,41.72,41.77,41.71,41.75,15700.0,31.4516,31.4893,31.444,31.4742,15700.0
2008-04-15 14:10:00,41.74,41.78,41.74,41.76,3800.0,31.4667,31.4968,31.4667,31.4817,3800.0
2008-04-15 14:15:00,41.76,41.76,41.72,41.74,7400.0,31.4817,31.4817,31.4516,31.4667,7400.0
2008-04-15 14:20:00,41.74,41.87,41.72,41.83,39100.0,31.4667,31.5647,31.4516,31.5345,39100.0
2008-04-15 14:25:00,41.82,41.86,41.78,41.8,11600.0,31.527,31.5571,31.4968,31.5119,11600.0
2008-04-15 14:30:00,41.8,41.87,41.79,41.85,24400.0,31.5119,31.5647,31.5044,31.5496,24400.0
2008-04-15 14:35:00,41.86,41.98,41.85,41.95,22500.0,31.5571,31.6476,31.5496,31.625,22500.0
2008-04-15 14:40:00,41.96,42.02,41.95,42.02,45200.0,31.6325,31.6777,31.625,31.6777,45200.0
2008-04-15 14:45:00,42.02,42.03,41.97,42.03,27900.0,31.6777,31.6853,31.6401,31.6853,27900.0
2008-04-15 14:50:00,42.03,42.04,41.94,41.99,49200.0,31.6853,31.6928,31.6174,31.6551,49200.0
2008-04-15 14:55:00,41.99,42.09,41.97,41.98,52500.0,31.6551,31.7305,31.6401,31.6476,52500.0
2008-04-15 15:00:00,41.99,42.04,41.97,42.0,45300.0,31.6551,31.6928,31.6401,31.6627,45300.0
2008-04-15 15:05:00,42.01,42.07,41.99,42.04,26000.0,31.6702,31.7154,31.6551,31.6928,26000.0
2008-04-15 15:10:00,42.04,42.05,41.96,41.96,24000.0,31.6928,31.7004,31.6325,31.6325,24000.0
2008-04-15 15:15:00,41.97,42.0,41.93,41.99,24600.0,31.6401,31.6627,31.6099,31.6551,24600.0
2008-04-15 15:20:00,41.99,41.99,41.94,41.95,17400.0,31.6551,31.6551,31.6174,31.625,17400.0
2008-04-15 15:25:00,41.95,41.95,41.88,41.93,28400.0,31.625,31.625,31.5722,31.6099,28400.0
2008-04-15 15:30:00,41.94,42.05,41.94,42.02,42100.0,31.6174,31.7004,31.6174,31.6777,42100.0
2008-04-15 15:35:00,42.02,42.09,42.01,42.06,39400.0,31.6777,31.7305,31.6702,31.7079,39400.0
2008-04-15 15:40:00,42.05,42.14,42.03,42.13,55300.0,31.7004,31.7682,31.6853,31.7607,55300.0
2008-04-15 15:45:00,42.14,42.2,42.11,42.18,62100.0,31.7682,31.8134,31.7456,31.7984,62100.0
2008-04-15 15:50:00,42.17,42.28,42.17,42.25,87400.0,31.7908,31.8738,31.7908,31.8511,87400.0
2008-04-15 15:55:00,42.26,42.34,42.16,42.26,131100.0,31.8587,31.919,31.7833,31.8587,131100.0
2008-04-16 09:30:00,42.73,42.73,42.31,42.46,16400.0,32.213,32.213,31.8964,32.0095,16400.0
2008-04-16 09:35:00,42.48,42.6,42.37,42.44,31200.0,32.0245,32.115,31.9416,31.9944,31200.0
2008-04-16 09:40:00,42.42,42.44,42.35,42.4,123500.0,31.9793,31.9944,31.9265,31.9642,123500.0
2008-04-16 09:45:00,42.41,42.43,42.2,42.28,94800.0,31.9718,31.9868,31.8134,31.8738,94800.0
2008-04-16 09:50:00,42.28,42.31,42.23,42.28,118300.0,31.8738,31.8964,31.8361,31.8738,118300.0
2008-04-16 09:55:00,42.29,42.3,41.97,41.97,111800.0,31.8813,31.8888,31.6401,31.6401,111800.0
2008-04-16 10:00:00,42.0,42.02,41.97,41.97,56400.0,31.6627,31.6777,31.6401,31.6401,56400.0
2008-04-16 10:05:00,41.97,42.02,41.96,42.0,53500.0,31.6401,31.6777,31.6325,31.6627,53500.0
2008-04-16 10:10:00,42.01,42.03,42.0,42.02,23100.0,31.6702,31.6853,31.6627,31.6777,23100.0
2008-04-16 10:15:00,42.02,42.02,42.0,42.01,11500.0,31.6777,31.6777,31.6627,31.6702,11500.0
2008-04-16 10:20:00,42.01,42.14,42.0,42.11,15500.0,31.6702,31.7682,31.6627,31.7456,15500.0
2008-04-16 10:25:00,42.11,42.18,42.11,42.17,11100.0,31.7456,31.7984,31.7456,31.7908,11100.0
2008-04-16 10:30:00,42.17,42.24,42.16,42.23,15200.0,31.7908,31.8436,31.7833,31.8361,15200.0
2008-04-16 10:35:00,42.23,42.26,42.2,42.23,49900.0,31.8361,31.8587,31.8134,31.8361,49900.0
2008-04-16 10:40:00,42.24,42.25,42.23,42.24,15600.0,31.8436,31.8511,31.8361,31.8436,15600.0
2008-04-16 10:45:00,42.23,42.31,42.2,42.3,16800.0,31.8361,31.8964,31.8134,31.8888,16800.0
2008-04-16 10:50:00,42.31,42.37,42.31,42.35,12300.0,31.8964,31.9416,31.8964,31.9265,12300.0
2008-04-16 10:55:00,42.36,42.43,42.35,42.4,40000.0,31.9341,31.9868,31.9265,31.9642,40000.0
2008-04-16 11:00:00,42.41,42.55,42.4,42.55,57500.0,31.9718,32.0773,31.9642,32.0773,57500.0
2008-04-16 11:05:00,42.54,42.56,42.5,42.5,23400.0,32.0698,32.0848,32.0396,32.0396,23400.0
2008-04-16 11:10:00,42.49,42.53,42.41,42.51,40000.0,32.0321,32.0622,31.9718,32.0471,40000.0
2008-04-16 11:15:00,42.52,42.53,42.5,42.52,15900.0,32.0547,32.0622,32.0396,32.0547,15900.0
2008-04-16 11:20:00,42.52,42.57,42.51,42.56,11900.0,32.0547,32.0924,32.0471,32.0848,11900.0
2008-04-16 11:25:00,42.56,42.57,42.55,42.56,12100.0,32.0848,32.0924,32.0773,32.0848,12100.0
2008-04-16 11:30:00,42.55,42.57,42.54,42.56,20400.0,32.0773,32.0924,32.0698,32.0848,20400.0
2008-04-16 11:35:00,42.56,42.57,42.52,42.53,16500.0,32.0848,32.0924,32.0547,32.0622,16500.0
2008-04-16 11:40:00,42.52,42.55,42.5,42.54,25800.0,32.0547,32.0773,32.0396,32.0698,25800.0
2008-04-16 11:45:00,42.54,42.56,42.52,42.52,15300.0,32.0698,32.0848,32.0547,32.0547,15300.0
2008-04-16 11:50:00,42.51,42.53,42.48,42.5,26100.0,32.0471,32.0622,32.0245,32.0396,26100.0
2008-04-16 11:55:00,42.5,42.51,42.47,42.5,33100.0,32.0396,32.0471,32.017,32.0396,33100.0
2008-04-16 12:00:00,42.51,42.51,42.5,42.5,22100.0,32.0471,32.0471,32.0396,32.0396,22100.0
2008-04-16 12:05:00,42.51,42.6,42.5,42.59,39300.0,32.0471,32.115,32.0396,32.1075,39300.0
2008-04-16 12:10:00,42.6,42.69,42.59,42.69,22500.0,32.115,32.1828,32.1075,32.1828,22500.0
2008-04-16 12:15:00,42.67,42.67,42.58,42.62,13100.0,32.1678,32.1678,32.0999,32.1301,13100.0
2008-04-16 12:20:00,42.61,42.71,42.61,42.71,17200.0,32.1225,32.1979,32.1225,32.1979,17200.0
2008-04-16 12:25:00,42.71,42.8,42.71,42.76,13300.0,32.1979,32.2658,32.1979,32.2356,13300.0
2008-04-16 12:30:00,42.76,42.76,42.59,42.61,15100.0,32.2356,32.2356,32.1075,32.1225,15100.0
2008-04-16 12:35:00,42.6,42.65,42.6,42.64,10600.0,32.115,32.1527,32.115,32.1451,10600.0
2008-04-16 12:40:00,42.65,42.65,42.61,42.61,5500.0,32.1527,32.1527,32.1225,32.1225,5500.0
2008-04-16 12:45:00,42.61,42.64,42.6,42.61,9800.0,32.1225,32.1451,32.115,32.1225,9800.0
2008-04-16 12:50:00,42.61,42.62,42.6,42.61,10400.0,32.1225,32.1301,32.115,32.1225,10400.0
2008-04-16 12:55:00,42.61,42.65,42.6,42.61,9000.0,32.1225,32.1527,32.115,32.1225,9000.0
2008-04-16 13:00:00,42.61,42.62,42.54,42.57,13500.0,32.1225,32.1301,32.0698,32.0924,13500.0
2008-04-16 13:05:00,42.57,42.59,42.57,42.58,6900.0,32.0924,32.1075,32.0924,32.0999,6900.0
2008-04-16 13:10:00,42.58,42.59,42.55,42.55,20100.0,32.0999,32.1075,32.0773,32.0773,20100.0
2008-04-16 13:15:00,42.56,42.61,42.55,42.6,18000.0,32.0848,32.1225,32.0773,32.115,18000.0
2008-04-16 13:20:00,42.6,42.64,42.58,42.59,21800.0,32.115,32.1451,32.0999,32.1075,21800.0
2008-04-16 13:25:00,42.58,42.66,42.58,42.64,23000.0,32.0999,32.1602,32.0999,32.1451,23000.0
2008-04-16 13:30:00,42.64,42.67,42.6,42.61,59000.0,32.1451,32.1678,32.115,32.1225,59000.0
2008-04-16 13:35:00,42.6,42.61,42.59,42.6,23200.0,32.115,32.1225,32.1075,32.115,23200.0
2008-04-16 13:40:00,42.6,42.64,42.59,42.62,22700.0,32.115,32.1451,32.1075,32.1301,22700.0
2008-04-16 13:45:00,42.63,42.63,42.58,42.6,31500.0,32.1376,32.1376,32.0999,32.115,31500.0
2008-04-16 13:50:00,42.6,42.65,42.59,42.61,28500.0,32.115,32.1527,32.1075,32.1225,28500.0
2008-04-16 13:55:00,42.62,42.64,42.6,42.61,22300.0,32.1301,32.1451,32.115,32.1225,22300.0
2008-04-16 14:00:00,42.61,42.65,42.59,42.62,21400.0,32.1225,32.1527,32.1075,32.1301,21400.0
2008-04-16 14:05:00,42.63,42.69,42.61,42.68,41300.0,32.1376,32.1828,32.1225,32.1753,41300.0
2008-04-16 14:10:00,42.68,42.75,42.63,42.65,37700.0,32.1753,32.2281,32.1376,32.1527,37700.0
2008-04-16 14:15:00,42.63,42.67,42.6,42.62,19600.0,32.1376,32.1678,32.115,32.1301,19600.0
2008-04-16 14:20:00,42.62,42.68,42.62,42.68,26600.0,32.1301,32.1753,32.1301,32.1753,26600.0
2008-04-16 14:25:00,42.69,42.71,42.66,42.68,8100.0,32.1828,32.1979,32.1602,32.1753,8100.0
2008-04-16 14:30:00,42.67,42.68,42.66,42.67,14700.0,32.1678,32.1753,32.1602,32.1678,14700.0
2008-04-16 14:35:00,42.68,42.74,42.67,42.73,11700.0,32.1753,32.2205,32.1678,32.213,11700.0
2008-04-16 14:40:00,42.73,42.76,42.72,42.75,14500.0,32.213,32.2356,32.2055,32.2281,14500.0
2008-04-16 14:45:00,42.76,42.76,42.71,42.71,17900.0,32.2356,32.2356,32.1979,32.1979,17900.0
2008-04-16 14:50:00,42.72,42.83,42.72,42.82,23900.0,32.2055,32.2884,32.2055,32.2808,23900.0
2008-04-16 14:55:00,42.83,42.9,42.82,42.89,40800.0,32.2884,32.3412,32.2808,32.3336,40800.0
2008-04-16 15:00:00,42.88,42.9,42.88,42.9,14300.0,32.3261,32.3412,32.3261,32.3412,14300.0
2008-04-16 15:05:00,42.9,42.94,42.89,42.91,16100.0,32.3412,32.3713,32.3336,32.3487,16100.0
2008-04-16 15:10:00,42.91,42.95,42.9,42.94,16400.0,32.3487,32.3788,32.3412,32.3713,16400.0
2008-04-16 15:15:00,42.94,42.98,42.93,42.98,23900.0,32.3713,32.4015,32.3638,32.4015,23900.0
2008-04-16 15:20:00,42.98,43.09,42.98,43.08,57700.0,32.4015,32.4844,32.4015,32.4769,57700.0
2008-04-16 15:25:00,43.08,43.1,43.07,43.09,31900.0,32.4769,32.4919,32.4693,32.4844,31900.0
2008-04-16 15:30:00,43.09,43.16,43.09,43.16,61200.0,32.4844,32.5372,32.4844,32.5372,61200.0
2008-04-16 15:35:00,43.16,43.17,42.97,42.97,89500.0,32.5372,32.5447,32.3939,32.3939,89500.0
2008-04-16 15:40:00,42.97,43.03,42.92,42.93,87800.0,32.3939,32.4392,32.3562,32.3638,87800.0
2008-04-16 15:45:00,42.93,42.97,42.92,42.95,109500.0,32.3638,32.3939,32.3562,32.3788,109500.0
2008-04-16 15:50:00,42.95,43.0,42.89,42.9,284100.0,32.3788,32.4165,32.3336,32.3412,284100.0
2008-04-16 15:55:00,42.92,42.96,42.82,42.84,212800.0,32.3562,32.3864,32.2808,32.2959,212800.0
2008-04-17 09:30:00,42.84,42.84,42.63,42.7,7900.0,32.2959,32.2959,32.1376,32.1904,7900.0
2008-04-17 09:35:00,42.79,42.9,42.76,42.81,16800.0,32.2582,32.3412,32.2356,32.2733,16800.0
2008-04-17 09:40:00,42.84,43.03,42.82,43.0,22100.0,32.2959,32.4392,32.2808,32.4165,22100.0
2008-04-17 09:45:00,43.0,43.29,43.0,43.28,25300.0,32.4165,32.6352,32.4165,32.6276,25300.0
2008-04-17 09:50:00,43.28,43.47,43.26,43.41,48600.0,32.6276,32.7709,32.6125,32.7256,48600.0
2008-04-17 09:55:00,43.44,43.44,43.15,43.28,34300.0,32.7482,32.7482,32.5296,32.6276,34300.0
2008-04-17 10:00:00,43.29,43.4,43.16,43.39,220900.0,32.6352,32.7181,32.5372,32.7106,220900.0
2008-04-17 10:05:00,43.4,43.48,43.31,43.31,19200.0,32.7181,32.7784,32.6502,32.6502,19200.0
2008-04-17 10:10:00,43.31,43.33,43.27,43.33,58600.0,32.6502,32.6653,32.6201,32.6653,58600.0
2008-04-17 10:15:00,43.32,43.39,43.31,43.35,77400.0,32.6578,32.7106,32.6502,32.6804,77400.0
2008-04-17 10:20:00,43.36,43.5,43.36,43.4,41800.0,32.6879,32.7935,32.6879,32.7181,41800.0
2008-04-17 10:25:00,43.43,43.43,43.36,43.4,12100.0,32.7407,32.7407,32.6879,32.7181,12100.0
2008-04-17 10:30:00,43.41,43.52,43.4,43.5,22900.0,32.7256,32.8086,32.7181,32.7935,22900.0
2008-04-17 10:35:00,43.5,43.63,43.5,43.6,35900.0,32.7935,32.8915,32.7935,32.8689,35900.0
2008-04-17 10:40:00,43.6,43.62,43.51,43.57,17200.0,32.8689,32.8839,32.801,32.8463,17200.0
2008-04-17 10:45:00,43.57,43.6,43.51,43.55,31400.0,32.8463,32.8689,32.801,32.8312,31400.0
2008-04-17 10:50:00,43.57,43.62,43.53,43.55,40400.0,32.8463,32.8839,32.8161,32.8312,40400.0
2008-04-17 10:55:00,43.55,43.55,43.42,43.46,36500.0,32.8312,32.8312,32.7332,32.7633,36500.0
2008-04-17 11:00:00,43.46,43.58,43.46,43.55,54400.0,32.7633,32.8538,32.7633,32.8312,54400.0
2008-04-17 11:05:00,43.54,43.59,43.53,43.54,119900.0,32.8236,32.8613,32.8161,32.8236,119900.0
2008-04-17 11:10:00,43.55,43.56,43.49,43.49,67900.0,32.8312,32.8387,32.7859,32.7859,67900.0
2008-04-17 11:15:00,43.49,43.58,43.48,43.57,7400.0,32.7859,32.8538,32.7784,32.8463,7400.0
2008-04-17 11:20:00,43.58,43.58,43.47,43.51,41100.0,32.8538,32.8538,32.7709,32.801,41100.0
2008-04-17 11:25:00,43.52,43.53,43.48,43.51,60300.0,32.8086,32.8161,32.7784,32.801,60300.0
2008-04-17 11:30:00,43.53,43.55,43.5,43.5,22300.0,32.8161,32.8312,32.7935,32.7935,22300.0
2008-04-17 11:35:00,43.5,43.56,43.48,43.5,102400.0,32.7935,32.8387,32.7784,32.7935,102400.0
2008-04-17 11:40:00,43.5,43.53,43.5,43.52,23200.0,32.7935,32.8161,32.7935,32.8086,23200.0
2008-04-17 11:45:00,43.51,43.66,43.51,43.6,27300.0,32.801,32.9141,32.801,32.8689,27300.0
2008-04-17 11:50:00,43.59,43.6,43.54,43.55,16200.0,32.8613,32.8689,32.8236,32.8312,16200.0
2008-04-17 11:55:00,43.55,43.65,43.48,43.5,64300.0,32.8312,32.9066,32.7784,32.7935,64300.0
2008-04-17 12:00:00,43.5,43.51,43.49,43.49,33300.0,32.7935,32.801,32.7859,32.7859,33300.0
2008-04-17 12:05:00,43.5,43.51,43.49,43.5,13900.0,32.7935,32.801,32.7859,32.7935,13900.0
2008-04-17 12:10:00,43.5,43.51,43.49,43.5,17500.0,32.7935,32.801,32.7859,32.7935,17500.0
2008-04-17 12:15:00,43.5,43.51,43.49,43.5,21400.0,32.7935,32.801,32.7859,32.7935,21400.0
2008-04-17 12:20:00,43.5,43.51,43.49,43.5,38800.0,32.7935,32.801,32.7859,32.7935,38800.0
2008-04-17 12:25:00,43.5,43.54,43.49,43.51,20000.0,32.7935,32.8236,32.7859,32.801,20000.0
2008-04-17 12:30:00,43.5,43.51,43.49,43.5,29600.0,32.7935,32.801,32.7859,32.7935,29600.0
2008-04-17 12:35:00,43.5,43.51,43.49,43.5,10000.0,32.7935,32.801,32.7859,32.7935,10000.0
2008-04-17 12:40:00,43.5,43.51,43.49,43.51,23100.0,32.7935,32.801,32.7859,32.801,23100.0
2008-04-17 12:45:00,43.5,43.52,43.49,43.5,33600.0,32.7935,32.8086,32.7859,32.7935,33600.0
2008-04-17 12:50:00,43.51,43.54,43.49,43.54,25100.0,32.801,32.8236,32.7859,32.8236,25100.0
2008-04-17 12:55:00,43.54,43.57,43.53,43.57,4300.0,32.8236,32.8463,32.8161,32.8463,4300.0
2008-04-17 13:00:00,43.57,43.57,43.55,43.55,6800.0,32.8463,32.8463,32.8312,32.8312,6800.0
2008-04-17 13:05:00,43.55,43.58,43.54,43.58,7100.0,32.8312,32.8538,32.8236,32.8538,7100.0
2008-04-17 13:10:00,43.58,43.6,43.54,43.54,14000.0,32.8538,32.8689,32.8236,32.8236,14000.0
2008-04-17 13:15:00,43.54,43.6,43.54,43.59,9800.0,32.8236,32.8689,32.8236,32.8613,9800.0
2008-04-17 13:20:00,43.57,43.6,43.56,43.6,9400.0,32.8463,32.8689,32.8387,32.8689,9400.0
2008-04-17 13:25:00,43.6,43.63,43.58,43.62,11700.0,32.8689,32.8915,32.8538,32.8839,11700.0
2008-04-17 13:30:00,43.62,43.63,43.59,43.63,56200.0,32.8839,32.8915,32.8613,32.8915,56200.0
2008-04-17 13:35:00,43.63,43.63,43.6,43.61,66100.0,32.8915,32.8915,32.8689,32.8764,66100.0
2008-04-17 13:40:00,43.62,43.63,43.57,43.6,89400.0,32.8839,32.8915,32.8463,32.8689,89400.0
2008-04-17 13:45:00,43.6,43.62,43.6,43.6,7500.0,32.8689,32.8839,32.8689,32.8689,7500.0
2008-04-17 13:50:00,43.61,43.63,43.6,43.6,10400.0,32.8764,32.8915,32.8689,32.8689,10400.0
2008-04-17 13:55:00,43.6,43.61,43.58,43.6,50100.0,32.8689,32.8764,32.8538,32.8689,50100.0
2008-04-17 14:00:00,43.61,43.61,43.59,43.6,18200.0,32.8764,32.8764,32.8613,32.8689,18200.0
2008-04-17 14:05:00,43.6,43.62,43.6,43.62,12500.0,32.8689,32.8839,32.8689,32.8839,12500.0
2008-04-17 14:10:00,43.62,43.62,43.59,43.6,37300.0,32.8839,32.8839,32.8613,32.8689,37300.0
2008-04-17 14:15:00,43.6,43.62,43.6,43.6,48500.0,32.8689,32.8839,32.8689,32.8689,48500.0
2008-04-17 14:20:00,43.61,43.65,43.57,43.6,100400.0,32.8764,32.9066,32.8463,32.8689,100400.0
2008-04-17 14:25:00,43.6,43.6,43.5,43.5,136700.0,32.8689,32.8689,32.7935,32.7935,136700.0
2008-04-17 14:30:00,43.5,43.51,43.49,43.5,109600.0,32.7935,32.801,32.7859,32.7935,109600.0
2008-04-17 14:35:00,43.5,43.55,43.49,43.53,50600.0,32.7935,32.8312,32.7859,32.8161,50600.0
2008-04-17 14:40:00,43.54,43.54,43.5,43.5,11400.0,32.8236,32.8236,32.7935,32.7935,11400.0
2008-04-17 14:45:00,43.5,43.53,43.5,43.51,48200.0,32.7935,32.8161,32.7935,32.801,48200.0
2008-04-17 14:50:00,43.51,43.52,43.5,43.5,12200.0,32.801,32.8086,32.7935,32.7935,12200.0
2008-04-17 14:55:00,43.5,43.51,43.49,43.5,54500.0,32.7935,32.801,32.7859,32.7935,54500.0
2008-04-17 15:00:00,43.5,43.51,43.5,43.5,31300.0,32.7935,32.801,32.7935,32.7935,31300.0
2008-04-17 15:05:00,43.51,43.59,43.51,43.54,51700.0,32.801,32.8613,32.801,32.8236,51700.0
2008-04-17 15:10:00,43.55,43.56,43.5,43.55,89900.0,32.8312,32.8387,32.7935,32.8312,89900.0
2008-04-17 15:15:00,43.55,43.56,43.54,43.56,44500.0,32.8312,32.8387,32.8236,32.8387,44500.0
2008-04-17 15:20:00,43.56,43.56,43.55,43.55,18100.0,32.8387,32.8387,32.8312,32.8312,18100.0
2008-04-17 15:25:00,43.55,43.57,43.55,43.55,26500.0,32.8312,32.8463,32.8312,32.8312,26500.0
2008-04-17 15:30:00,43.56,43.62,43.55,43.6,41200.0,32.8387,32.8839,32.8312,32.8689,41200.0
2008-04-17 15:35:00,43.6,43.71,43.59,43.71,43300.0,32.8689,32.9518,32.8613,32.9518,43300.0
2008-04-17 15:40:00,43.71,43.75,43.68,43.75,27900.0,32.9518,32.9819,32.9292,32.9819,27900.0
2008-04-17 15:45:00,43.75,43.75,43.62,43.69,63800.0,32.9819,32.9819,32.8839,32.9367,63800.0
2008-04-17 15:50:00,43.69,43.75,43.61,43.67,59100.0,32.9367,32.9819,32.8764,32.9216,59100.0
2008-04-17 15:55:00,43.68,43.78,43.63,43.78,127400.0,32.9292,33.0046,32.8915,33.0046,127400.0
2008-04-18 09:30:00,44.0,44.0,43.67,43.99,53400.0,33.1704,33.1704,32.9216,33.1629,53400.0
2008-04-18 09:35:00,43.92,43.92,43.62,43.71,13500.0,33.1101,33.1101,32.8839,32.9518,13500.0
2008-04-18 09:40:00,43.73,43.86,43.68,43.72,37700.0,32.9669,33.0649,32.9292,32.9593,37700.0
2008-04-18 09:45:00,43.73,43.8,43.73,43.8,41000.0,32.9669,33.0196,32.9669,33.0196,41000.0
2008-04-18 09:50:00,43.77,43.78,43.75,43.76,20800.0,32.997,33.0046,32.9819,32.9895,20800.0
2008-04-18 09:55:00,43.76,43.82,43.73,43.78,54100.0,32.9895,33.0347,32.9669,33.0046,54100.0
2008-04-18 10:00:00,43.78,43.85,43.74,43.83,18700.0,33.0046,33.0573,32.9744,33.0423,18700.0
2008-04-18 10:05:00,43.82,43.82,43.73,43.76,32200.0,33.0347,33.0347,32.9669,32.9895,32200.0
2008-04-18 10:10:00,43.77,43.81,43.75,43.81,75100.0,32.997,33.0272,32.9819,33.0272,75100.0
2008-04-18 10:15:00,43.8,43.81,43.74,43.76,61100.0,33.0196,33.0272,32.9744,32.9895,61100.0
2008-04-18 10:20:00,43.77,43.78,43.75,43.75,29600.0,32.997,33.0046,32.9819,32.9819,29600.0
2008-04-18 10:25:00,43.75,43.78,43.73,43.76,33400.0,32.9819,33.0046,32.9669,32.9895,33400.0
2008-04-18 10:30:00,43.77,43.8,43.74,43.8,77100.0,32.997,33.0196,32.9744,33.0196,77100.0
2008-04-18 10:35:00,43.8,43.8,43.73,43.75,50900.0,33.0196,33.0196,32.9669,32.9819,50900.0
2008-04-18 10:40:00,43.76,43.79,43.74,43.79,28200.0,32.9895,33.0121,32.9744,33.0121,28200.0
2008-04-18 10:45:00,43.78,43.8,43.76,43.77,26600.0,33.0046,33.0196,32.9895,32.997,26600.0
2008-04-18 10:50:00,43.78,43.78,43.75,43.75,19900.0,33.0046,33.0046,32.9819,32.9819,19900.0
2008-04-18 10:55:00,43.75,43.76,43.75,43.75,22500.0,32.9819,32.9895,32.9819,32.9819,22500.0
2008-04-18 11:00:00,43.75,43.78,43.75,43.76,38900.0,32.9819,33.0046,32.9819,32.9895,38900.0
2008-04-18 11:05:00,43.75,43.77,43.74,43.77,56000.0,32.9819,32.997,32.9744,32.997,56000.0
2008-04-18 11:10:00,43.77,43.78,43.76,43.77,9700.0,32.997,33.0046,32.9895,32.997,9700.0
2008-04-18 11:15:00,43.77,43.77,43.75,43.76,54800.0,32.997,32.997,32.9819,32.9895,54800.0
2008-04-18 11:20:00,43.75,43.76,43.74,43.75,16900.0,32.9819,32.9895,32.9744,32.9819,16900.0
2008-04-18 11:25:00,43.75,43.76,43.75,43.76,8100.0,32.9819,32.9895,32.9819,32.9895,8100.0
2008-04-18 11:30:00,43.75,43.76,43.69,43.72,83100.0,32.9819,32.9895,32.9367,32.9593,83100.0
2008-04-18 11:35:00,43.72,43.72,43.69,43.7,19100.0,32.9593,32.9593,32.9367,32.9443,19100.0
2008-04-18 11:40:00,43.71,43.74,43.71,43.74,12800.0,32.9518,32.9744,32.9518,32.9744,12800.0
2008-04-18 11:45:00,43.74,43.8,43.74,43.78,18800.0,32.9744,33.0196,32.9744,33.0046,18800.0
2008-04-18 11:50:00,43.79,44.0,43.79,43.99,65000.0,33.0121,33.1704,33.0121,33.1629,65000.0
2008-04-18 11:55:00,43.99,44.18,43.97,44.0,84900.0,33.1629,33.3061,33.1478,33.1704,84900.0
2008-04-18 12:00:00,44.01,44.01,43.99,44.0,5300.0,33.178,33.178,33.1629,33.1704,5300.0
2008-04-18 12:05:00,44.01,44.16,44.01,44.14,19600.0,33.178,33.291,33.178,33.276,19600.0
2008-04-18 12:10:00,44.15,44.3,44.14,44.26,76200.0,33.2835,33.3966,33.276,33.3664,76200.0
2008-04-18 12:15:00,44.26,44.4,44.26,44.38,80900.0,33.3664,33.472,33.3664,33.4569,80900.0
2008-04-18 12:20:00,44.37,44.37,44.28,44.29,13300.0,33.4493,33.4493,33.3815,33.389,13300.0
2008-04-18 12:25:00,44.29,44.29,44.17,44.18,14300.0,33.389,33.389,33.2986,33.3061,14300.0
2008-04-18 12:30:00,44.18,44.33,44.16,44.28,46400.0,33.3061,33.4192,33.291,33.3815,46400.0
2008-04-18 12:35:00,44.26,44.45,44.26,44.39,40200.0,33.3664,33.5097,33.3664,33.4644,40200.0
2008-04-18 12:40:00,44.41,44.51,44.4,44.47,37300.0,33.4795,33.5549,33.472,33.5247,37300.0
2008-04-18 12:45:00,44.47,44.5,44.38,44.46,31000.0,33.5247,33.5474,33.4569,33.5172,31000.0
2008-04-18 12:50:00,44.46,44.46,44.38,44.39,8000.0,33.5172,33.5172,33.4569,33.4644,8000.0
2008-04-18 12:55:00,44.4,44.4,44.29,44.31,10800.0,33.472,33.472,33.389,33.4041,10800.0
2008-04-18 13:00:00,44.3,44.3,44.25,44.25,13200.0,33.3966,33.3966,33.3589,33.3589,13200.0
2008-04-18 13:05:00,44.26,44.36,44.26,44.36,11800.0,33.3664,33.4418,33.3664,33.4418,11800.0
2008-04-18 13:10:00,44.35,44.37,44.35,44.37,12900.0,33.4343,33.4493,33.4343,33.4493,12900.0
2008-04-18 13:15:00,44.37,44.51,44.37,44.48,83100.0,33.4493,33.5549,33.4493,33.5323,83100.0
2008-04-18 13:20:00,44.48,44.53,44.45,44.45,35100.0,33.5323,33.57,33.5097,33.5097,35100.0
2008-04-18 13:25:00,44.47,44.55,44.45,44.55,54700.0,33.5247,33.585,33.5097,33.585,54700.0
2008-04-18 13:30:00,44.53,44.55,44.46,44.54,84800.0,33.57,33.585,33.5172,33.5775,84800.0
2008-04-18 13:35:00,44.54,44.61,44.5,44.6,45000.0,33.5775,33.6303,33.5474,33.6227,45000.0
2008-04-18 13:40:00,44.6,44.6,44.39,44.39,31600.0,33.6227,33.6227,33.4644,33.4644,31600.0
2008-04-18 13:45:00,44.38,44.5,44.36,44.37,68300.0,33.4569,33.5474,33.4418,33.4493,68300.0
2008-04-18 13:50:00,44.37,44.42,44.31,44.35,24200.0,33.4493,33.487,33.4041,33.4343,24200.0
2008-04-18 13:55:00,44.35,44.45,44.33,44.39,57000.0,33.4343,33.5097,33.4192,33.4644,57000.0
2008-04-18 14:00:00,44.4,44.4,44.3,44.31,22200.0,33.472,33.472,33.3966,33.4041,22200.0
2008-04-18 14:05:00,44.31,44.34,44.29,44.29,28100.0,33.4041,33.4267,33.389,33.389,28100.0
2008-04-18 14:10:00,44.28,44.38,44.28,44.31,64900.0,33.3815,33.4569,33.3815,33.4041,64900.0
2008-04-18 14:15:00,44.31,44.34,44.3,44.32,11900.0,33.4041,33.4267,33.3966,33.4117,11900.0
2008-04-18 14:20:00,44.31,44.4,44.31,44.38,49700.0,33.4041,33.472,33.4041,33.4569,49700.0
2008-04-18 14:25:00,44.38,44.39,44.35,44.36,36600.0,33.4569,33.4644,33.4343,33.4418,36600.0
2008-04-18 14:30:00,44.36,44.39,44.32,44.39,18400.0,33.4418,33.4644,33.4117,33.4644,18400.0
2008-04-18 14:35:00,44.38,44.43,44.37,44.43,49100.0,33.4569,33.4946,33.4493,33.4946,49100.0
2008-04-18 14:40:00,44.44,44.48,44.44,44.45,16000.0,33.5021,33.5323,33.5021,33.5097,16000.0
2008-04-18 14:45:00,44.45,44.46,44.4,44.41,12000.0,33.5097,33.5172,33.472,33.4795,12000.0
2008-04-18 14:50:00,44.41,44.43,44.37,44.38,26500.0,33.4795,33.4946,33.4493,33.4569,26500.0
2008-04-18 14:55:00,44.39,44.4,44.36,44.4,30500.0,33.4644,33.472,33.4418,33.472,30500.0
2008-04-18 15:00:00,44.4,44.4,44.31,44.33,31700.0,33.472,33.472,33.4041,33.4192,31700.0
2008-04-18 15:05:00,44.32,44.35,44.32,44.34,11000.0,33.4117,33.4343,33.4117,33.4267,11000.0
2008-04-18 15:10:00,44.35,44.41,44.33,44.4,39600.0,33.4343,33.4795,33.4192,33.472,39600.0
2008-04-18 15:15:00,44.4,44.59,44.36,44.47,98500.0,33.472,33.6152,33.4418,33.5247,98500.0
2008-04-18 15:20:00,44.46,44.49,44.3,44.31,113800.0,33.5172,33.5398,33.3966,33.4041,113800.0
2008-04-18 15:25:00,44.31,44.34,44.3,44.31,31100.0,33.4041,33.4267,33.3966,33.4041,31100.0
2008-04-18 15:30:00,44.32,44.32,44.26,44.29,117900.0,33.4117,33.4117,33.3664,33.389,117900.0
2008-04-18 15:35:00,44.29,44.29,44.25,44.26,90000.0,33.389,33.389,33.3589,33.3664,90000.0
2008-04-18 15:40:00,44.26,44.3,44.2,44.25,72300.0,33.3664,33.3966,33.3212,33.3589,72300.0
2008-04-18 15:45:00,44.25,44.35,44.22,44.35,65600.0,33.3589,33.4343,33.3363,33.4343,65600.0
2008-04-18 15:50:00,44.35,44.55,44.31,44.53,83100.0,33.4343,33.585,33.4041,33.57,83100.0
2008-04-18 15:55:00,44.54,44.56,44.45,44.47,82500.0,33.5775,33.5926,33.5097,33.5247,82500.0
2008-04-21 09:30:00,44.42,44.42,44.05,44.18,24300.0,33.487,33.487,33.2081,33.3061,24300.0
2008-04-21 09:35:00,44.18,44.49,44.18,44.39,16200.0,33.3061,33.5398,33.3061,33.4644,16200.0
2008-04-21 09:40:00,44.4,44.4,44.15,44.31,46500.0,33.472,33.472,33.2835,33.4041,46500.0
2008-04-21 09:45:00,44.32,44.37,44.28,44.35,57400.0,33.4117,33.4493,33.3815,33.4343,57400.0
2008-04-21 09:50:00,44.35,44.36,44.18,44.32,72800.0,33.4343,33.4418,33.3061,33.4117,72800.0
2008-04-21 09:55:00,44.33,44.34,44.17,44.3,92400.0,33.4192,33.4267,33.2986,33.3966,92400.0
2008-04-21 10:00:00,44.3,44.35,44.21,44.21,26000.0,33.3966,33.4343,33.3287,33.3287,26000.0
2008-04-21 10:05:00,44.21,44.36,44.2,44.36,38700.0,33.3287,33.4418,33.3212,33.4418,38700.0
2008-04-21 10:10:00,44.35,44.35,44.24,44.26,29500.0,33.4343,33.4343,33.3513,33.3664,29500.0
2008-04-21 10:15:00,44.25,44.3,44.23,44.3,42500.0,33.3589,33.3966,33.3438,33.3966,42500.0
2008-04-21 10:20:00,44.31,44.31,44.23,44.26,19900.0,33.4041,33.4041,33.3438,33.3664,19900.0
2008-04-21 10:25:00,44.27,44.34,44.26,44.26,22700.0,33.374,33.4267,33.3664,33.3664,22700.0
2008-04-21 10:30:00,44.28,44.28,44.24,44.26,14300.0,33.3815,33.3815,33.3513,33.3664,14300.0
2008-04-21 10:35:00,44.25,44.26,44.23,44.26,112400.0,33.3589,33.3664,33.3438,33.3664,112400.0
2008-04-21 10:40:00,44.27,44.28,44.24,44.25,14700.0,33.374,33.3815,33.3513,33.3589,14700.0
2008-04-21 10:45:00,44.26,44.27,44.24,44.24,11100.0,33.3664,33.374,33.3513,33.3513,11100.0
2008-04-21 10:50:00,44.24,44.26,44.16,44.25,41700.0,33.3513,33.3664,33.291,33.3589,41700.0
2008-04-21 10:55:00,44.24,44.26,44.21,44.25,15000.0,33.3513,33.3664,33.3287,33.3589,15000.0
2008-04-21 11:00:00,44.25,44.27,44.23,44.25,63300.0,33.3589,33.374,33.3438,33.3589,63300.0
2008-04-21 11:05:00,44.25,44.27,44.25,44.25,18300.0,33.3589,33.374,33.3589,33.3589,18300.0
2008-04-21 11:10:00,44.25,44.26,44.24,44.26,33500.0,33.3589,33.3664,33.3513,33.3664,33500.0
2008-04-21 11:15:00,44.25,44.26,44.2,44.23,32800.0,33.3589,33.3664,33.3212,33.3438,32800.0
2008-04-21 11:20:00,44.22,44.24,44.16,44.18,27000.0,33.3363,33.3513,33.291,33.3061,27000.0
2008-04-21 11:25:00,44.17,44.24,44.15,44.2,60100.0,33.2986,33.3513,33.2835,33.3212,60100.0
2008-04-21 11:30:00,44.2,44.24,44.19,44.22,26500.0,33.3212,33.3513,33.3137,33.3363,26500.0
2008-04-21 11:35:00,44.23,44.31,44.22,44.31,19700.0,33.3438,33.4041,33.3363,33.4041,19700.0
2008-04-21 11:40:00,44.3,44.31,44.26,44.28,26000.0,33.3966,33.4041,33.3664,33.3815,26000.0
2008-04-21 11:45:00,44.29,44.3,44.28,44.3,60600.0,33.389,33.3966,33.3815,33.3966,60600.0
2008-04-21 11:50:00,44.3,44.3,44.2,44.23,29600.0,33.3966,33.3966,33.3212,33.3438,29600.0
2008-04-21 11:55:00,44.23,44.37,44.23,44.33,18100.0,33.3438,33.4493,33.3438,33.4192,18100.0
2008-04-21 12:00:00,44.33,44.33,44.26,44.29,11800.0,33.4192,33.4192,33.3664,33.389,11800.0
2008-04-21 12:05:00,44.3,44.3,44.26,44.3,18800.0,33.3966,33.3966,33.3664,33.3966,18800.0
2008-04-21 12:10:00,44.31,44.32,44.29,44.32,9600.0,33.4041,33.4117,33.389,33.4117,9600.0
2008-04-21 12:15:00,44.32,44.32,44.26,44.27,22500.0,33.4117,33.4117,33.3664,33.374,22500.0
2008-04-21 12:20:00,44.27,44.28,44.21,44.24,31600.0,33.374,33.3815,33.3287,33.3513,31600.0
2008-04-21 12:25:00,44.23,44.32,44.2,44.27,17200.0,33.3438,33.4117,33.3212,33.374,17200.0
2008-04-21 12:30:00,44.29,44.3,44.23,44.26,16900.0,33.389,33.3966,33.3438,33.3664,16900.0
2008-04-21 12:35:00,44.27,44.27,44.22,44.22,7100.0,33.374,33.374,33.3363,33.3363,7100.0
2008-04-21 12:40:00,44.22,44.3,44.22,44.3,10700.0,33.3363,33.3966,33.3363,33.3966,10700.0
2008-04-21 12:45:00,44.29,44.37,44.29,44.36,8800.0,33.389,33.4493,33.389,33.4418,8800.0
2008-04-21 12:50:00,44.35,44.37,44.34,44.35,5900.0,33.4343,33.4493,33.4267,33.4343,5900.0
2008-04-21 12:55:00,44.36,44.39,44.35,44.39,7300.0,33.4418,33.4644,33.4343,33.4644,7300.0
2008-04-21 13:00:00,44.39,44.47,44.38,44.44,49800.0,33.4644,33.5247,33.4569,33.5021,49800.0
2008-04-21 13:05:00,44.43,44.43,44.37,44.39,8800.0,33.4946,33.4946,33.4493,33.4644,8800.0
2008-04-21 13:10:00,44.39,44.45,44.38,44.45,6200.0,33.4644,33.5097,33.4569,33.5097,6200.0
2008-04-21 13:15:00,44.48,44.67,44.48,44.66,22800.0,33.5323,33.6755,33.5323,33.668,22800.0
2008-04-21 13:20:00,44.65,44.65,44.51,44.51,8800.0,33.6604,33.6604,33.5549,33.5549,8800.0
2008-04-21 13:25:00,44.51,44.51,44.41,44.41,8100.0,33.5549,33.5549,33.4795,33.4795,8100.0
2008-04-21 13:30:00,44.4,44.42,44.38,44.38,4900.0,33.472,33.487,33.4569,33.4569,4900.0
2008-04-21 13:35:00,44.4,44.43,44.38,44.43,5500.0,33.472,33.4946,33.4569,33.4946,5500.0
2008-04-21 13:40:00,44.44,44.46,44.37,44.38,11800.0,33.5021,33.5172,33.4493,33.4569,11800.0
2008-04-21 13:45:00,44.37,44.4,44.32,44.4,78200.0,33.4493,33.472,33.4117,33.472,78200.0
2008-04-21 13:50:00,44.39,44.44,44.39,44.44,4100.0,33.4644,33.5021,33.4644,33.5021,4100.0
2008-04-21 13:55:00,44.43,44.46,44.43,44.46,5800.0,33.4946,33.5172,33.4946,33.5172,5800.0
2008-04-21 14:00:00,44.45,44.55,44.45,44.45,20700.0,33.5097,33.585,33.5097,33.5097,20700.0
2008-04-21 14:05:00,44.46,44.58,44.45,44.54,9100.0,33.5172,33.6077,33.5097,33.5775,9100.0
2008-04-21 14:10:00,44.54,44.56,44.49,44.49,3100.0,33.5775,33.5926,33.5398,33.5398,3100.0
2008-04-21 14:15:00,44.5,44.51,44.45,44.48,7400.0,33.5474,33.5549,33.5097,33.5323,7400.0
2008-04-21 14:20:00,44.48,44.49,44.44,44.47,8800.0,33.5323,33.5398,33.5021,33.5247,8800.0
2008-04-21 14:25:00,44.48,44.53,44.47,44.52,5400.0,33.5323,33.57,33.5247,33.5624,5400.0
2008-04-21 14:30:00,44.51,44.53,44.44,44.48,31300.0,33.5549,33.57,33.5021,33.5323,31300.0
2008-04-21 14:35:00,44.48,44.53,44.48,44.51,7300.0,33.5323,33.57,33.5323,33.5549,7300.0
2008-04-21 14:40:00,44.52,44.58,44.49,44.49,7600.0,33.5624,33.6077,33.5398,33.5398,7600.0
2008-04-21 14:45:00,44.5,44.6,44.48,44.6,4500.0,33.5474,33.6227,33.5323,33.6227,4500.0
2008-04-21 14:50:00,44.6,44.62,44.56,44.62,7300.0,33.6227,33.6378,33.5926,33.6378,7300.0
2008-04-21 14:55:00,44.62,44.62,44.53,44.54,8300.0,33.6378,33.6378,33.57,33.5775,8300.0
2008-04-21 15:00:00,44.54,44.62,44.53,44.62,13400.0,33.5775,33.6378,33.57,33.6378,13400.0
2008-04-21 15:05:00,44.62,44.65,44.62,44.64,7600.0,33.6378,33.6604,33.6378,33.6529,7600.0
2008-04-21 15:10:00,44.64,44.74,44.63,44.7,16200.0,33.6529,33.7283,33.6454,33.6981,16200.0
2008-04-21 15:15:00,44.71,44.73,44.66,44.71,11600.0,33.7057,33.7207,33.668,33.7057,11600.0
2008-04-21 15:20:00,44.72,44.74,44.68,44.7,9100.0,33.7132,33.7283,33.683,33.6981,9100.0
2008-04-21 15:25:00,44.7,44.71,44.67,44.68,9700.0,33.6981,33.7057,33.6755,33.683,9700.0
2008-04-21 15:30:00,44.68,44.71,44.65,44.7,11700.0,33.683,33.7057,33.6604,33.6981,11700.0
2008-04-21 15:35:00,44.7,44.88,44.69,44.85,35200.0,33.6981,33.8338,33.6906,33.8112,35200.0
2008-04-21 15:40:00,44.85,44.94,44.85,44.88,23300.0,33.8112,33.8791,33.8112,33.8338,23300.0
2008-04-21 15:45:00,44.88,44.97,44.86,44.94,31800.0,33.8338,33.9017,33.8187,33.8791,31800.0
2008-04-21 15:50:00,44.94,44.97,44.83,44.95,58900.0,33.8791,33.9017,33.7961,33.8866,58900.0
2008-04-21 15:55:00,44.95,44.98,44.87,44.9,76900.0,33.8866,33.9092,33.8263,33.8489,76900.0
2008-04-22 09:30:00,44.85,44.9,44.23,44.84,40500.0,33.8112,33.8489,33.3438,33.8037,40500.0
2008-04-22 09:35:00,44.83,45.0,44.83,44.94,84600.0,33.7961,33.9243,33.7961,33.8791,84600.0
2008-04-22 09:40:00,44.94,44.97,44.89,44.92,14800.0,33.8791,33.9017,33.8414,33.864,14800.0
2008-04-22 09:45:00,44.92,44.93,44.84,44.87,7300.0,33.864,33.8715,33.8037,33.8263,7300.0
2008-04-22 09:50:00,44.87,44.93,44.85,44.88,88700.0,33.8263,33.8715,33.8112,33.8338,88700.0
2008-04-22 09:55:00,44.9,44.9,44.87,44.87,22000.0,33.8489,33.8489,33.8263,33.8263,22000.0
2008-04-22 10:00:00,44.88,44.9,44.85,44.89,15900.0,33.8338,33.8489,33.8112,33.8414,15900.0
2008-04-22 10:05:00,44.87,44.9,44.83,44.87,33700.0,33.8263,33.8489,33.7961,33.8263,33700.0
2008-04-22 10:10:00,44.86,44.9,44.85,44.88,37600.0,33.8187,33.8489,33.8112,33.8338,37600.0
2008-04-22 10:15:00,44.88,44.94,44.88,44.92,105600.0,33.8338,33.8791,33.8338,33.864,105600.0
2008-04-22 10:20:00,44.91,44.95,44.9,44.92,18800.0,33.8564,33.8866,33.8489,33.864,18800.0
2008-04-22 10:25:00,44.92,44.93,44.9,44.91,14300.0,33.864,33.8715,33.8489,33.8564,14300.0
2008-04-22 10:30:00,44.9,44.95,44.89,44.94,70900.0,33.8489,33.8866,33.8414,33.8791,70900.0
2008-04-22 10:35:00,44.92,44.95,44.9,44.91,37900.0,33.864,33.8866,33.8489,33.8564,37900.0
2008-04-22 10:40:00,44.91,44.96,44.91,44.95,25500.0,33.8564,33.8941,33.8564,33.8866,25500.0
2008-04-22 10:45:00,44.95,44.97,44.92,44.96,39900.0,33.8866,33.9017,33.864,33.8941,39900.0
2008-04-22 10:50:00,44.95,44.98,44.94,44.96,41200.0,33.8866,33.9092,33.8791,33.8941,41200.0
2008-04-22 10:55:00,44.96,44.97,44.94,44.95,16700.0,33.8941,33.9017,33.8791,33.8866,16700.0
2008-04-22 11:00:00,44.95,44.97,44.94,44.96,25600.0,33.8866,33.9017,33.8791,33.8941,25600.0
2008-04-22 11:05:00,44.96,45.0,44.96,44.99,142400.0,33.8941,33.9243,33.8941,33.9168,142400.0
2008-04-22 11:10:00,45.0,45.78,44.98,45.62,543700.0,33.9243,34.5123,33.9092,34.3917,543700.0
2008-04-22 11:15:00,45.62,45.77,45.31,45.31,159000.0,34.3917,34.5048,34.158,34.158,159000.0
2008-04-22 11:20:00,45.33,45.34,45.2,45.23,90900.0,34.1731,34.1806,34.0751,34.0977,90900.0
2008-04-22 11:25:00,45.25,45.25,45.22,45.22,29900.0,34.1128,34.1128,34.0901,34.0901,29900.0
2008-04-22 11:30:00,45.21,45.4,45.19,45.34,44200.0,34.0826,34.2258,34.0675,34.1806,44200.0
2008-04-22 11:35:00,45.34,45.38,45.3,45.3,56100.0,34.1806,34.2108,34.1505,34.1505,56100.0
2008-04-22 11:40:00,45.32,45.33,45.27,45.33,15400.0,34.1655,34.1731,34.1278,34.1731,15400.0
2008-04-22 11:45:00,45.32,45.44,45.29,45.38,37100.0,34.1655,34.256,34.1429,34.2108,37100.0
2008-04-22 11:50:00,45.38,45.49,45.37,45.39,189800.0,34.2108,34.2937,34.2032,34.2183,189800.0
2008-04-22 11:55:00,45.39,45.4,45.3,45.31,24200.0,34.2183,34.2258,34.1505,34.158,24200.0
2008-04-22 12:00:00,45.31,45.35,45.23,45.3,77900.0,34.158,34.1881,34.0977,34.1505,77900.0
2008-04-22 12:05:00,45.3,45.3,45.13,45.18,65100.0,34.1505,34.1505,34.0223,34.06,65100.0
2008-04-22 12:10:00,45.2,45.2,45.06,45.15,103400.0,34.0751,34.0751,33.9695,34.0374,103400.0
2008-04-22 12:15:00,45.13,45.17,45.13,45.14,18000.0,34.0223,34.0524,34.0223,34.0298,18000.0
2008-04-22 12:20:00,45.15,45.21,45.11,45.2,31400.0,34.0374,34.0826,34.0072,34.0751,31400.0
2008-04-22 12:25:00,45.2,45.2,45.13,45.14,17600.0,34.0751,34.0751,34.0223,34.0298,17600.0
2008-04-22 12:30:00,45.13,45.2,45.13,45.19,69900.0,34.0223,34.0751,34.0223,34.0675,69900.0
2008-04-22 12:35:00,45.18,45.19,45.12,45.12,22200.0,34.06,34.0675,34.0148,34.0148,22200.0
2008-04-22 12:40:00,45.12,45.15,45.06,45.13,18700.0,34.0148,34.0374,33.9695,34.0223,18700.0
2008-04-22 12:45:00,45.12,45.18,45.09,45.17,20700.0,34.0148,34.06,33.9921,34.0524,20700.0
2008-04-22 12:50:00,45.17,45.19,45.14,45.16,21800.0,34.0524,34.0675,34.0298,34.0449,21800.0
2008-04-22 12:55:00,45.16,45.17,45.08,45.15,65100.0,34.0449,34.0524,33.9846,34.0374,65100.0
2008-04-22 13:00:00,45.14,45.19,45.14,45.18,9000.0,34.0298,34.0675,34.0298,34.06,9000.0
2008-04-22 13:05:00,45.17,45.19,45.14,45.15,167200.0,34.0524,34.0675,34.0298,34.0374,167200.0
2008-04-22 13:10:00,45.15,45.16,45.11,45.11,20900.0,34.0374,34.0449,34.0072,34.0072,20900.0
2008-04-22 13:15:00,45.11,45.13,44.95,44.99,170300.0,34.0072,34.0223,33.8866,33.9168,170300.0
2008-04-22 13:20:00,45.0,45.02,44.95,45.0,51700.0,33.9243,33.9394,33.8866,33.9243,51700.0
2008-04-22 13:25:00,44.99,45.0,44.97,44.98,30500.0,33.9168,33.9243,33.9017,33.9092,30500.0
2008-04-22 13:30:00,44.98,45.0,44.94,44.96,227400.0,33.9092,33.9243,33.8791,33.8941,227400.0
2008-04-22 13:35:00,44.96,44.98,44.92,44.96,29300.0,33.8941,33.9092,33.864,33.8941,29300.0
2008-04-22 13:40:00,44.97,44.98,44.9,44.95,66300.0,33.9017,33.9092,33.8489,33.8866,66300.0
2008-04-22 13:45:00,44.96,44.99,44.96,44.98,12300.0,33.8941,33.9168,33.8941,33.9092,12300.0
2008-04-22 13:50:00,44.98,45.0,44.97,44.99,40100.0,33.9092,33.9243,33.9017,33.9168,40100.0
2008-04-22 13:55:00,44.98,45.0,44.97,44.99,19900.0,33.9092,33.9243,33.9017,33.9168,19900.0
2008-04-22 14:00:00,44.99,44.99,44.98,44.99,12600.0,33.9168,33.9168,33.9092,33.9168,12600.0
2008-04-22 14:05:00,44.98,45.0,44.96,44.96,18500.0,33.9092,33.9243,33.8941,33.8941,18500.0
2008-04-22 14:10:00,44.97,45.0,44.96,44.96,12900.0,33.9017,33.9243,33.8941,33.8941,12900.0
2008-04-22 14:15:00,44.97,44.97,44.89,44.96,12500.0,33.9017,33.9017,33.8414,33.8941,12500.0
2008-04-22 14:20:00,44.95,44.96,44.88,44.95,46600.0,33.8866,33.8941,33.8338,33.8866,46600.0
2008-04-22 14:25:00,44.96,44.98,44.9,44.9,12500.0,33.8941,33.9092,33.8489,33.8489,12500.0
2008-04-22 14:30:00,44.9,44.95,44.9,44.94,20200.0,33.8489,33.8866,33.8489,33.8791,20200.0
2008-04-22 14:35:00,44.94,44.95,44.89,44.91,19000.0,33.8791,33.8866,33.8414,33.8564,19000.0
2008-04-22 14:40:00,44.91,44.92,44.87,44.87,62200.0,33.8564,33.864,33.8263,33.8263,62200.0
2008-04-22 14:45:00,44.88,44.94,44.87,44.9,55700.0,33.8338,33.8791,33.8263,33.8489,55700.0
2008-04-22 14:50:00,44.9,44.9,44.84,44.86,85400.0,33.8489,33.8489,33.8037,33.8187,85400.0
2008-04-22 14:55:00,44.85,44.85,44.68,44.74,33900.0,33.8112,33.8112,33.683,33.7283,33900.0
2008-04-22 15:00:00,44.75,44.79,44.74,44.75,31800.0,33.7358,33.766,33.7283,33.7358,31800.0
2008-04-22 15:05:00,44.75,44.77,44.72,44.72,41700.0,33.7358,33.7509,33.7132,33.7132,41700.0
2008-04-22 15:10:00,44.72,44.74,44.68,44.7,104300.0,33.7132,33.7283,33.683,33.6981,104300.0
2008-04-22 15:15:00,44.7,44.7,44.55,44.59,67000.0,33.6981,33.6981,33.585,33.6152,67000.0
2008-04-22 15:20:00,44.59,44.7,44.58,44.6,533900.0,33.6152,33.6981,33.6077,33.6227,533900.0
2008-04-22 15:25:00,44.6,44.68,44.59,44.66,52900.0,33.6227,33.683,33.6152,33.668,52900.0
2008-04-22 15:30:00,44.65,44.67,44.63,44.66,32800.0,33.6604,33.6755,33.6454,33.668,32800.0
2008-04-22 15:35:00,44.67,44.76,44.66,44.68,52300.0,33.6755,33.7434,33.668,33.683,52300.0
2008-04-22 15:40:00,44.66,44.71,44.65,44.69,71400.0,33.668,33.7057,33.6604,33.6906,71400.0
2008-04-22 15:45:00,44.69,44.82,44.68,44.81,22200.0,33.6906,33.7886,33.683,33.7811,22200.0
2008-04-22 15:50:00,44.81,44.84,44.79,44.79,45500.0,33.7811,33.8037,33.766,33.766,45500.0
2008-04-22 15:55:00,44.79,44.82,44.73,44.78,79500.0,33.766,33.7886,33.7207,33.7584,79500.0
2008-04-23 09:30:00,44.99,45.05,44.76,44.85,11900.0,33.9168,33.962,33.7434,33.8112,11900.0
2008-04-23 09:35:00,44.85,45.11,44.85,45.0,15000.0,33.8112,34.0072,33.8112,33.9243,15000.0
2008-04-23 09:40:00,45.08,45.08,44.8,44.83,43800.0,33.9846,33.9846,33.7735,33.7961,43800.0
2008-04-23 09:45:00,44.82,44.87,44.76,44.83,27500.0,33.7886,33.8263,33.7434,33.7961,27500.0
2008-04-23 09:50:00,44.83,44.88,44.82,44.82,45100.0,33.7961,33.8338,33.7886,33.7886,45100.0
2008-04-23 09:55:00,44.83,44.92,44.81,44.86,65200.0,33.7961,33.864,33.7811,33.8187,65200.0
2008-04-23 10:00:00,44.85,44.86,44.75,44.78,23300.0,33.8112,33.8187,33.7358,33.7584,23300.0
2008-04-23 10:05:00,44.79,44.89,44.76,44.84,17600.0,33.766,33.8414,33.7434,33.8037,17600.0
2008-04-23 10:10:00,44.81,44.83,44.79,44.83,15300.0,33.7811,33.7961,33.766,33.7961,15300.0
2008-04-23 10:15:00,44.83,44.93,44.83,44.9,27400.0,33.7961,33.8715,33.7961,33.8489,27400.0
2008-04-23 10:20:00,44.91,44.93,44.87,44.9,38900.0,33.8564,33.8715,33.8263,33.8489,38900.0
2008-04-23 10:25:00,44.92,44.96,44.88,44.95,13800.0,33.864,33.8941,33.8338,33.8866,13800.0
2008-04-23 10:30:00,44.96,44.97,44.83,44.92,25300.0,33.8941,33.9017,33.7961,33.864,25300.0
2008-04-23 10:35:00,44.93,44.95,44.88,44.89,41500.0,33.8715,33.8866,33.8338,33.8414,41500.0
2008-04-23 10:40:00,44.89,44.93,44.78,44.9,110200.0,33.8414,33.8715,33.7584,33.8489,110200.0
2008-04-23 10:45:00,44.87,44.93,44.85,44.85,47000.0,33.8263,33.8715,33.8112,33.8112,47000.0
2008-04-23 10:50:00,44.87,44.93,44.85,44.9,67800.0,33.8263,33.8715,33.8112,33.8489,67800.0
2008-04-23 10:55:00,44.9,44.91,44.86,44.91,30300.0,33.8489,33.8564,33.8187,33.8564,30300.0
2008-04-23 11:00:00,44.9,44.92,44.88,44.89,40400.0,33.8489,33.864,33.8338,33.8414,40400.0
2008-04-23 11:05:00,44.9,44.92,44.88,44.91,36100.0,33.8489,33.864,33.8338,33.8564,36100.0
2008-04-23 11:10:00,44.91,44.91,44.8,44.8,14200.0,33.8564,33.8564,33.7735,33.7735,14200.0
2008-04-23 11:15:00,44.8,44.83,44.8,44.8,12500.0,33.7735,33.7961,33.7735,33.7735,12500.0
2008-04-23 11:20:00,44.81,44.81,44.8,44.8,17200.0,33.7811,33.7811,33.7735,33.7735,17200.0
2008-04-23 11:25:00,44.8,44.83,44.79,44.8,14400.0,33.7735,33.7961,33.766,33.7735,14400.0
2008-04-23 11:30:00,44.8,44.89,44.79,44.86,8700.0,33.7735,33.8414,33.766,33.8187,8700.0
2008-04-23 11:35:00,44.86,44.86,44.79,44.8,14200.0,33.8187,33.8187,33.766,33.7735,14200.0
2008-04-23 11:40:00,44.79,44.81,44.74,44.8,8800.0,33.766,33.7811,33.7283,33.7735,8800.0
2008-04-23 11:45:00,44.8,44.84,44.74,44.74,11000.0,33.7735,33.8037,33.7283,33.7283,11000.0
2008-04-23 11:50:00,44.75,44.78,44.73,44.76,10100.0,33.7358,33.7584,33.7207,33.7434,10100.0
2008-04-23 11:55:00,44.75,44.75,44.65,44.66,8300.0,33.7358,33.7358,33.6604,33.668,8300.0
2008-04-23 12:00:00,44.67,44.72,44.66,44.7,17400.0,33.6755,33.7132,33.668,33.6981,17400.0
2008-04-23 12:05:00,44.7,44.75,44.69,44.74,19400.0,33.6981,33.7358,33.6906,33.7283,19400.0
2008-04-23 12:10:00,44.73,44.73,44.7,44.7,5000.0,33.7207,33.7207,33.6981,33.6981,5000.0
2008-04-23 12:15:00,44.7,44.72,44.7,44.72,4000.0,33.6981,33.7132,33.6981,33.7132,4000.0
2008-04-23 12:20:00,44.72,44.73,44.7,44.7,13500.0,33.7132,33.7207,33.6981,33.6981,13500.0
2008-04-23 12:25:00,44.7,44.73,44.7,44.72,8900.0,33.6981,33.7207,33.6981,33.7132,8900.0
2008-04-23 12:30:00,44.71,44.75,44.64,44.67,30100.0,33.7057,33.7358,33.6529,33.6755,30100.0
2008-04-23 12:35:00,44.67,44.67,44.63,44.63,13200.0,33.6755,33.6755,33.6454,33.6454,13200.0
2008-04-23 12:40:00,44.61,44.61,44.56,44.58,5500.0,33.6303,33.6303,33.5926,33.6077,5500.0
2008-04-23 12:45:00,44.59,44.62,44.57,44.57,31000.0,33.6152,33.6378,33.6001,33.6001,31000.0
2008-04-23 12:50:00,44.57,44.63,44.57,44.63,7500.0,33.6001,33.6454,33.6001,33.6454,7500.0
2008-04-23 12:55:00,44.63,44.63,44.6,44.6,5400.0,33.6454,33.6454,33.6227,33.6227,5400.0
2008-04-23 13:00:00,44.6,44.6,44.58,44.6,8400.0,33.6227,33.6227,33.6077,33.6227,8400.0
2008-04-23 13:05:00,44.59,44.65,44.59,44.63,6900.0,33.6152,33.6604,33.6152,33.6454,6900.0
2008-04-23 13:10:00,44.64,44.65,44.62,44.64,6600.0,33.6529,33.6604,33.6378,33.6529,6600.0
2008-04-23 13:15:00,44.63,44.63,44.6,44.6,8800.0,33.6454,33.6454,33.6227,33.6227,8800.0
2008-04-23 13:20:00,44.6,44.62,44.58,44.6,8300.0,33.6227,33.6378,33.6077,33.6227,8300.0
2008-04-23 13:25:00,44.6,44.62,44.57,44.59,7500.0,33.6227,33.6378,33.6001,33.6152,7500.0
2008-04-23 13:30:00,44.61,44.62,44.5,44.53,12800.0,33.6303,33.6378,33.5474,33.57,12800.0
2008-04-23 13:35:00,44.53,44.62,44.5,44.56,9200.0,33.57,33.6378,33.5474,33.5926,9200.0
2008-04-23 13:40:00,44.57,44.57,44.45,44.47,11500.0,33.6001,33.6001,33.5097,33.5247,11500.0
2008-04-23 13:45:00,44.48,44.62,44.47,44.52,43800.0,33.5323,33.6378,33.5247,33.5624,43800.0
2008-04-23 13:50:00,44.53,44.63,44.52,44.61,25200.0,33.57,33.6454,33.5624,33.6303,25200.0
2008-04-23 13:55:00,44.61,44.63,44.56,44.61,14700.0,33.6303,33.6454,33.5926,33.6303,14700.0
2008-04-23 14:00:00,44.62,44.64,44.58,44.59,23000.0,33.6378,33.6529,33.6077,33.6152,23000.0
2008-04-23 14:05:00,44.59,44.62,44.59,44.6,22200.0,33.6152,33.6378,33.6152,33.6227,22200.0
2008-04-23 14:10:00,44.6,44.63,44.58,44.58,9000.0,33.6227,33.6454,33.6077,33.6077,9000.0
2008-04-23 14:15:00,44.57,44.61,44.57,44.61,12100.0,33.6001,33.6303,33.6001,33.6303,12100.0
2008-04-23 14:20:00,44.6,44.61,44.56,44.6,29700.0,33.6227,33.6303,33.5926,33.6227,29700.0
2008-04-23 14:25:00,44.6,44.63,44.57,44.57,21000.0,33.6227,33.6454,33.6001,33.6001,21000.0
2008-04-23 14:30:00,44.54,44.66,44.54,44.63,22600.0,33.5775,33.668,33.5775,33.6454,22600.0
2008-04-23 14:35:00,44.63,44.64,44.55,44.56,22800.0,33.6454,33.6529,33.585,33.5926,22800.0
2008-04-23 14:40:00,44.56,44.61,44.56,44.58,17900.0,33.5926,33.6303,33.5926,33.6077,17900.0
2008-04-23 14:45:00,44.59,44.67,44.58,44.62,23000.0,33.6152,33.6755,33.6077,33.6378,23000.0
2008-04-23 14:50:00,44.6,44.65,44.58,44.62,10900.0,33.6227,33.6604,33.6077,33.6378,10900.0
2008-04-23 14:55:00,44.61,44.67,44.58,44.61,17800.0,33.6303,33.6755,33.6077,33.6303,17800.0
2008-04-23 15:00:00,44.61,44.7,44.6,44.65,16500.0,33.6303,33.6981,33.6227,33.6604,16500.0
2008-04-23 15:05:00,44.65,44.67,44.6,44.6,17100.0,33.6604,33.6755,33.6227,33.6227,17100.0
2008-04-23 15:10:00,44.61,44.65,44.58,44.65,16700.0,33.6303,33.6604,33.6077,33.6604,16700.0
2008-04-23 15:15:00,44.65,44.67,44.62,44.63,19700.0,33.6604,33.6755,33.6378,33.6454,19700.0
2008-04-23 15:20:00,44.64,44.73,44.64,44.71,16900.0,33.6529,33.7207,33.6529,33.7057,16900.0
2008-04-23 15:25:00,44.72,44.77,44.71,44.74,54800.0,33.7132,33.7509,33.7057,33.7283,54800.0
2008-04-23 15:30:00,44.75,44.79,44.72,44.79,35500.0,33.7358,33.766,33.7132,33.766,35500.0
2008-04-23 15:35:00,44.77,44.8,44.72,44.79,31900.0,33.7509,33.7735,33.7132,33.766,31900.0
2008-04-23 15:40:00,44.79,44.81,44.73,44.8,26800.0,33.766,33.7811,33.7207,33.7735,26800.0
2008-04-23 15:45:00,44.79,44.79,44.7,44.75,48700.0,33.766,33.766,33.6981,33.7358,48700.0
2008-04-23 15:50:00,44.74,44.82,44.72,44.78,46300.0,33.7283,33.7886,33.7132,33.7584,46300.0
2008-04-23 15:55:00,44.78,44.81,44.75,44.78,27100.0,33.7584,33.7811,33.7358,33.7584,27100.0
2008-04-24 09:30:00,45.31,45.31,44.67,44.79,17000.0,34.158,34.158,33.6755,33.766,17000.0
2008-04-24 09:35:00,44.83,44.84,44.75,44.75,9800.0,33.7961,33.8037,33.7358,33.7358,9800.0
2008-04-24 09:40:00,44.76,44.88,44.67,44.7,38600.0,33.7434,33.8338,33.6755,33.6981,38600.0
2008-04-24 09:45:00,44.69,44.69,44.46,44.5,14100.0,33.6906,33.6906,33.5172,33.5474,14100.0
2008-04-24 09:50:00,44.53,44.55,44.44,44.55,9800.0,33.57,33.585,33.5021,33.585,9800.0
2008-04-24 09:55:00,44.55,44.57,44.4,44.5,14700.0,33.585,33.6001,33.472,33.5474,14700.0
2008-04-24 10:00:00,44.5,44.5,44.18,44.21,22900.0,33.5474,33.5474,33.3061,33.3287,22900.0
2008-04-24 10:05:00,44.21,44.22,44.09,44.09,15800.0,33.3287,33.3363,33.2383,33.2383,15800.0
2008-04-24 10:10:00,44.11,44.21,44.1,44.15,14800.0,33.2533,33.3287,33.2458,33.2835,14800.0
2008-04-24 10:15:00,44.15,44.17,44.09,44.09,13300.0,33.2835,33.2986,33.2383,33.2383,13300.0
2008-04-24 10:20:00,44.09,44.1,43.99,44.0,25100.0,33.2383,33.2458,33.1629,33.1704,25100.0
2008-04-24 10:25:00,44.0,44.06,43.98,44.03,21100.0,33.1704,33.2156,33.1553,33.193,21100.0
2008-04-24 10:30:00,44.03,44.04,43.9,43.97,50100.0,33.193,33.2006,33.095,33.1478,50100.0
2008-04-24 10:35:00,43.97,43.97,43.9,43.94,32500.0,33.1478,33.1478,33.095,33.1252,32500.0
2008-04-24 10:40:00,43.94,44.04,43.9,44.0,16500.0,33.1252,33.2006,33.095,33.1704,16500.0
2008-04-24 10:45:00,44.0,44.0,43.95,43.95,29600.0,33.1704,33.1704,33.1327,33.1327,29600.0
2008-04-24 10:50:00,43.95,44.09,43.94,44.08,13400.0,33.1327,33.2383,33.1252,33.2307,13400.0
2008-04-24 10:55:00,44.09,44.1,44.05,44.07,8600.0,33.2383,33.2458,33.2081,33.2232,8600.0
2008-04-24 11:00:00,44.08,44.16,44.06,44.16,18900.0,33.2307,33.291,33.2156,33.291,18900.0
2008-04-24 11:05:00,44.15,44.18,44.1,44.12,9400.0,33.2835,33.3061,33.2458,33.2609,9400.0
2008-04-24 11:10:00,44.12,44.13,44.08,44.1,19700.0,33.2609,33.2684,33.2307,33.2458,19700.0
2008-04-24 11:15:00,44.11,44.2,44.09,44.16,7600.0,33.2533,33.3212,33.2383,33.291,7600.0
2008-04-24 11:20:00,44.16,44.18,44.12,44.12,11900.0,33.291,33.3061,33.2609,33.2609,11900.0
2008-04-24 11:25:00,44.13,44.13,44.1,44.11,8000.0,33.2684,33.2684,33.2458,33.2533,8000.0
2008-04-24 11:30:00,44.12,44.19,44.1,44.13,32800.0,33.2609,33.3137,33.2458,33.2684,32800.0
2008-04-24 11:35:00,44.13,44.2,44.12,44.19,50900.0,33.2684,33.3212,33.2609,33.3137,50900.0
2008-04-24 11:40:00,44.17,44.22,44.16,44.19,17700.0,33.2986,33.3363,33.291,33.3137,17700.0
2008-04-24 11:45:00,44.19,44.28,44.19,44.2,36400.0,33.3137,33.3815,33.3137,33.3212,36400.0
2008-04-24 11:50:00,44.2,44.24,44.18,44.22,20000.0,33.3212,33.3513,33.3061,33.3363,20000.0
2008-04-24 11:55:00,44.2,44.21,44.11,44.15,15100.0,33.3212,33.3287,33.2533,33.2835,15100.0
2008-04-24 12:00:00,44.16,44.29,44.14,44.29,4500.0,33.291,33.389,33.276,33.389,4500.0
2008-04-24 12:05:00,44.26,44.35,44.26,44.28,21400.0,33.3664,33.4343,33.3664,33.3815,21400.0
2008-04-24 12:10:00,44.29,44.34,44.27,44.34,2700.0,33.389,33.4267,33.374,33.4267,2700.0
2008-04-24 12:15:00,44.33,44.36,44.3,44.32,9300.0,33.4192,33.4418,33.3966,33.4117,9300.0
2008-04-24 12:20:00,44.33,44.36,44.29,44.33,12900.0,33.4192,33.4418,33.389,33.4192,12900.0
2008-04-24 12:25:00,44.34,44.37,44.34,44.35,5000.0,33.4267,33.4493,33.4267,33.4343,5000.0
2008-04-24 12:30:00,44.37,44.37,44.35,44.35,5100.0,33.4493,33.4493,33.4343,33.4343,5100.0
2008-04-24 12:35:00,44.34,44.35,44.31,44.32,10700.0,33.4267,33.4343,33.4041,33.4117,10700.0
2008-04-24 12:40:00,44.32,44.53,44.32,44.5,31500.0,33.4117,33.57,33.4117,33.5474,31500.0
2008-04-24 12:45:00,44.49,44.49,44.44,44.45,5800.0,33.5398,33.5398,33.5021,33.5097,5800.0
2008-04-24 12:50:00,44.45,44.45,44.33,44.33,4400.0,33.5097,33.5097,33.4192,33.4192,4400.0
2008-04-24 12:55:00,44.36,44.36,44.32,44.33,11900.0,33.4418,33.4418,33.4117,33.4192,11900.0
2008-04-24 13:00:00,44.33,44.36,44.33,44.34,6000.0,33.4192,33.4418,33.4192,33.4267,6000.0
2008-04-24 13:05:00,44.36,44.46,44.33,44.41,10400.0,33.4418,33.5172,33.4192,33.4795,10400.0
2008-04-24 13:10:00,44.42,44.44,44.39,44.41,2800.0,33.487,33.5021,33.4644,33.4795,2800.0
2008-04-24 13:15:00,44.39,44.41,44.22,44.25,13100.0,33.4644,33.4795,33.3363,33.3589,13100.0
2008-04-24 13:20:00,44.26,44.29,44.23,44.26,8800.0,33.3664,33.389,33.3438,33.3664,8800.0
2008-04-24 13:25:00,44.27,44.31,44.27,44.31,2200.0,33.374,33.4041,33.374,33.4041,2200.0
2008-04-24 13:30:00,44.29,44.31,44.28,44.31,4600.0,33.389,33.4041,33.3815,33.4041,4600.0
2008-04-24 13:35:00,44.31,44.31,44.24,44.25,9100.0,33.4041,33.4041,33.3513,33.3589,9100.0
2008-04-24 13:40:00,44.24,44.32,44.24,44.28,11100.0,33.3513,33.4117,33.3513,33.3815,11100.0
2008-04-24 13:45:00,44.31,44.32,44.29,44.31,4300.0,33.4041,33.4117,33.389,33.4041,4300.0
2008-04-24 13:50:00,44.3,44.33,44.3,44.33,6200.0,33.3966,33.4192,33.3966,33.4192,6200.0
2008-04-24 13:55:00,44.32,44.4,44.32,44.38,45200.0,33.4117,33.472,33.4117,33.4569,45200.0
2008-04-24 14:00:00,44.38,44.41,44.35,44.36,9500.0,33.4569,33.4795,33.4343,33.4418,9500.0
2008-04-24 14:05:00,44.36,44.41,44.26,44.26,26100.0,33.4418,33.4795,33.3664,33.3664,26100.0
2008-04-24 14:10:00,44.36,44.53,44.35,44.52,54100.0,33.4418,33.57,33.4343,33.5624,54100.0
2008-04-24 14:15:00,44.54,44.57,44.51,44.55,8000.0,33.5775,33.6001,33.5549,33.585,8000.0
2008-04-24 14:20:00,44.54,44.62,44.53,44.62,18600.0,33.5775,33.6378,33.57,33.6378,18600.0
2008-04-24 14:25:00,44.61,44.63,44.59,44.63,10400.0,33.6303,33.6454,33.6152,33.6454,10400.0
2008-04-24 14:30:00,44.63,44.64,44.55,44.56,10000.0,33.6454,33.6529,33.585,33.5926,10000.0
2008-04-24 14:35:00,44.56,44.65,44.56,44.64,23100.0,33.5926,33.6604,33.5926,33.6529,23100.0
2008-04-24 14:40:00,44.62,44.7,44.62,44.66,12400.0,33.6378,33.6981,33.6378,33.668,12400.0
2008-04-24 14:45:00,44.67,44.75,44.65,44.72,19000.0,33.6755,33.7358,33.6604,33.7132,19000.0
2008-04-24 14:50:00,44.71,44.71,44.63,44.64,14100.0,33.7057,33.7057,33.6454,33.6529,14100.0
2008-04-24 14:55:00,44.64,44.66,44.64,44.65,7000.0,33.6529,33.668,33.6529,33.6604,7000.0
2008-04-24 15:00:00,44.65,44.68,44.62,44.63,27700.0,33.6604,33.683,33.6378,33.6454,27700.0
2008-04-24 15:05:00,44.63,44.67,44.61,44.64,17400.0,33.6454,33.6755,33.6303,33.6529,17400.0
2008-04-24 15:10:00,44.63,44.63,44.56,44.56,15100.0,33.6454,33.6454,33.5926,33.5926,15100.0
2008-04-24 15:15:00,44.57,44.58,44.49,44.5,50300.0,33.6001,33.6077,33.5398,33.5474,50300.0
2008-04-24 15:20:00,44.48,44.55,44.48,44.53,7900.0,33.5323,33.585,33.5323,33.57,7900.0
2008-04-24 15:25:00,44.53,44.74,44.53,44.7,19800.0,33.57,33.7283,33.57,33.6981,19800.0
2008-04-24 15:30:00,44.7,44.71,44.56,44.56,26000.0,33.6981,33.7057,33.5926,33.5926,26000.0
2008-04-24 15:35:00,44.56,44.59,44.53,44.57,36300.0,33.5926,33.6152,33.57,33.6001,36300.0
2008-04-24 15:40:00,44.58,44.62,44.51,44.55,42500.0,33.6077,33.6378,33.5549,33.585,42500.0
2008-04-24 15:45:00,44.55,44.64,44.53,44.59,36900.0,33.585,33.6529,33.57,33.6152,36900.0
2008-04-24 15:50:00,44.59,44.68,44.56,44.66,55800.0,33.6152,33.683,33.5926,33.668,55800.0
2008-04-24 15:55:00,44.66,44.68,44.55,44.6,50800.0,33.668,33.683,33.585,33.6227,50800.0
2008-04-25 09:30:00,44.79,44.99,44.76,44.82,13900.0,33.766,33.9168,33.7434,33.7886,13900.0
2008-04-25 09:35:00,44.82,44.82,44.61,44.71,12800.0,33.7886,33.7886,33.6303,33.7057,12800.0
2008-04-25 09:40:00,44.71,44.71,44.65,44.68,9500.0,33.7057,33.7057,33.6604,33.683,9500.0
2008-04-25 09:45:00,44.67,44.69,44.49,44.63,22200.0,33.6755,33.6906,33.5398,33.6454,22200.0
2008-04-25 09:50:00,44.65,44.7,44.63,44.67,23000.0,33.6604,33.6981,33.6454,33.6755,23000.0
2008-04-25 09:55:00,44.67,44.68,44.49,44.5,22200.0,33.6755,33.683,33.5398,33.5474,22200.0
2008-04-25 10:00:00,44.5,44.53,44.32,44.32,24400.0,33.5474,33.57,33.4117,33.4117,24400.0
2008-04-25 10:05:00,44.35,44.44,44.34,44.4,19200.0,33.4343,33.5021,33.4267,33.472,19200.0
2008-04-25 10:10:00,44.4,44.4,44.3,44.34,14700.0,33.472,33.472,33.3966,33.4267,14700.0
2008-04-25 10:15:00,44.35,44.43,44.35,44.43,11700.0,33.4343,33.4946,33.4343,33.4946,11700.0
2008-04-25 10:20:00,44.43,44.44,44.35,44.35,14000.0,33.4946,33.5021,33.4343,33.4343,14000.0
2008-04-25 10:25:00,44.36,44.45,44.35,44.45,7000.0,33.4418,33.5097,33.4343,33.5097,7000.0
2008-04-25 10:30:00,44.44,44.47,44.42,44.47,8100.0,33.5021,33.5247,33.487,33.5247,8100.0
2008-04-25 10:35:00,44.45,44.54,44.34,44.34,11100.0,33.5097,33.5775,33.4267,33.4267,11100.0
2008-04-25 10:40:00,44.36,44.48,44.26,44.48,42300.0,33.4418,33.5323,33.3664,33.5323,42300.0
2008-04-25 10:45:00,44.46,44.47,44.42,44.42,24700.0,33.5172,33.5247,33.487,33.487,24700.0
2008-04-25 10:50:00,44.42,44.49,44.4,44.4,6600.0,33.487,33.5398,33.472,33.472,6600.0
2008-04-25 10:55:00,44.45,44.51,44.43,44.51,8800.0,33.5097,33.5549,33.4946,33.5549,8800.0
2008-04-25 11:00:00,44.51,44.52,44.39,44.39,18300.0,33.5549,33.5624,33.4644,33.4644,18300.0
2008-04-25 11:05:00,44.37,44.4,44.35,44.36,25200.0,33.4493,33.472,33.4343,33.4418,25200.0
2008-04-25 11:10:00,44.37,44.39,44.3,44.3,7100.0,33.4493,33.4644,33.3966,33.3966,7100.0
2008-04-25 11:15:00,44.31,44.31,44.21,44.23,6600.0,33.4041,33.4041,33.3287,33.3438,6600.0
2008-04-25 11:20:00,44.26,44.28,44.22,44.22,50900.0,33.3664,33.3815,33.3363,33.3363,50900.0
2008-04-25 11:25:00,44.22,44.26,44.2,44.24,309600.0,33.3363,33.3664,33.3212,33.3513,309600.0
2008-04-25 11:30:00,44.24,44.26,44.2,44.2,8500.0,33.3513,33.3664,33.3212,33.3212,8500.0
2008-04-25 11:35:00,44.2,44.24,44.2,44.23,9800.0,33.3212,33.3513,33.3212,33.3438,9800.0
2008-04-25 11:40:00,44.22,44.28,44.22,44.27,10500.0,33.3363,33.3815,33.3363,33.374,10500.0
2008-04-25 11:45:00,44.28,44.3,44.23,44.23,11100.0,33.3815,33.3966,33.3438,33.3438,11100.0
2008-04-25 11:50:00,44.26,44.28,44.24,44.25,24300.0,33.3664,33.3815,33.3513,33.3589,24300.0
2008-04-25 11:55:00,44.26,44.27,44.22,44.25,349600.0,33.3664,33.374,33.3363,33.3589,349600.0
2008-04-25 12:00:00,44.25,44.25,44.19,44.2,168000.0,33.3589,33.3589,33.3137,33.3212,168000.0
2008-04-25 12:05:00,44.2,44.23,44.15,44.15,16100.0,33.3212,33.3438,33.2835,33.2835,16100.0
2008-04-25 12:10:00,44.15,44.21,44.15,44.2,12300.0,33.2835,33.3287,33.2835,33.3212,12300.0
2008-04-25 12:15:00,44.19,44.2,44.04,44.06,15900.0,33.3137,33.3212,33.2006,33.2156,15900.0
2008-04-25 12:20:00,44.04,44.05,43.99,44.0,48100.0,33.2006,33.2081,33.1629,33.1704,48100.0
2008-04-25 12:25:00,44.0,44.02,43.99,43.99,18300.0,33.1704,33.1855,33.1629,33.1629,18300.0
2008-04-25 12:30:00,44.0,44.0,43.98,43.99,12800.0,33.1704,33.1704,33.1553,33.1629,12800.0
2008-04-25 12:35:00,44.0,44.02,43.99,44.0,11100.0,33.1704,33.1855,33.1629,33.1704,11100.0
2008-04-25 12:40:00,43.99,44.03,43.99,44.02,17500.0,33.1629,33.193,33.1629,33.1855,17500.0
2008-04-25 12:45:00,44.01,44.03,43.98,43.98,23300.0,33.178,33.193,33.1553,33.1553,23300.0
2008-04-25 12:50:00,43.97,44.0,43.95,44.0,11100.0,33.1478,33.1704,33.1327,33.1704,11100.0
2008-04-25 12:55:00,44.0,44.0,43.97,43.97,9300.0,33.1704,33.1704,33.1478,33.1478,9300.0
2008-04-25 13:00:00,43.97,43.98,43.88,43.89,20400.0,33.1478,33.1553,33.08,33.0875,20400.0
2008-04-25 13:05:00,43.89,43.98,43.88,43.98,19200.0,33.0875,33.1553,33.08,33.1553,19200.0
2008-04-25 13:10:00,43.99,44.0,43.96,43.96,8600.0,33.1629,33.1704,33.1403,33.1403,8600.0
2008-04-25 13:15:00,43.96,44.02,43.96,44.02,15400.0,33.1403,33.1855,33.1403,33.1855,15400.0
2008-04-25 13:20:00,44.02,44.03,44.0,44.01,32900.0,33.1855,33.193,33.1704,33.178,32900.0
2008-04-25 13:25:00,44.01,44.04,44.0,44.02,81100.0,33.178,33.2006,33.1704,33.1855,81100.0
2008-04-25 13:30:00,44.02,44.08,43.98,43.98,20700.0,33.1855,33.2307,33.1553,33.1553,20700.0
2008-04-25 13:35:00,43.99,44.0,43.95,43.97,23400.0,33.1629,33.1704,33.1327,33.1478,23400.0
2008-04-25 13:40:00,43.96,43.98,43.88,43.98,39900.0,33.1403,33.1553,33.08,33.1553,39900.0
2008-04-25 13:45:00,43.97,43.97,43.93,43.93,110100.0,33.1478,33.1478,33.1176,33.1176,110100.0
2008-04-25 13:50:00,43.93,43.95,43.93,43.95,15200.0,33.1176,33.1327,33.1176,33.1327,15200.0
2008-04-25 13:55:00,43.94,43.96,43.94,43.95,28300.0,33.1252,33.1403,33.1252,33.1327,28300.0
2008-04-25 14:00:00,43.94,43.96,43.94,43.95,20900.0,33.1252,33.1403,33.1252,33.1327,20900.0
2008-04-25 14:05:00,43.95,43.95,43.93,43.93,61400.0,33.1327,33.1327,33.1176,33.1176,61400.0
2008-04-25 14:10:00,43.94,43.94,43.93,43.93,12100.0,33.1252,33.1252,33.1176,33.1176,12100.0
2008-04-25 14:15:00,43.93,43.94,43.85,43.88,26400.0,33.1176,33.1252,33.0573,33.08,26400.0
2008-04-25 14:20:00,43.88,43.91,43.88,43.89,14800.0,33.08,33.1026,33.08,33.0875,14800.0
2008-04-25 14:25:00,43.89,43.93,43.89,43.92,11300.0,33.0875,33.1176,33.0875,33.1101,11300.0
2008-04-25 14:30:00,43.92,43.93,43.91,43.93,16900.0,33.1101,33.1176,33.1026,33.1176,16900.0
2008-04-25 14:35:00,43.93,44.0,43.92,44.0,95300.0,33.1176,33.1704,33.1101,33.1704,95300.0
2008-04-25 14:40:00,44.0,44.05,43.96,44.02,42100.0,33.1704,33.2081,33.1403,33.1855,42100.0
2008-04-25 14:45:00,44.02,44.06,43.94,43.96,66600.0,33.1855,33.2156,33.1252,33.1403,66600.0
2008-04-25 14:50:00,43.95,44.0,43.95,43.99,15400.0,33.1327,33.1704,33.1327,33.1629,15400.0
2008-04-25 14:55:00,43.99,44.0,43.9,43.98,12800.0,33.1629,33.1704,33.095,33.1553,12800.0
2008-04-25 15:00:00,43.98,44.04,43.97,44.02,75600.0,33.1553,33.2006,33.1478,33.1855,75600.0
2008-04-25 15:05:00,44.02,44.02,43.98,44.0,26200.0,33.1855,33.1855,33.1553,33.1704,26200.0
2008-04-25 15:10:00,44.0,44.07,44.0,44.07,26700.0,33.1704,33.2232,33.1704,33.2232,26700.0
2008-04-25 15:15:00,44.09,44.24,44.05,44.22,93500.0,33.2383,33.3513,33.2081,33.3363,93500.0
2008-04-25 15:20:00,44.22,44.25,44.18,44.2,31600.0,33.3363,33.3589,33.3061,33.3212,31600.0
2008-04-25 15:25:00,44.2,44.29,44.2,44.26,129300.0,33.3212,33.389,33.3212,33.3664,129300.0
2008-04-25 15:30:00,44.25,44.31,44.13,44.19,51100.0,33.3589,33.4041,33.2684,33.3137,51100.0
2008-04-25 15:35:00,44.2,44.23,44.17,44.18,23400.0,33.3212,33.3438,33.2986,33.3061,23400.0
2008-04-25 15:40:00,44.17,44.18,44.15,44.15,26700.0,33.2986,33.3061,33.2835,33.2835,26700.0
2008-04-25 15:45:00,44.15,44.16,44.13,44.14,29800.0,33.2835,33.291,33.2684,33.276,29800.0
2008-04-25 15:50:00,44.14,44.14,44.01,44.03,77000.0,33.276,33.276,33.178,33.193,77000.0
2008-04-25 15:55:00,44.0,44.22,44.0,44.18,52000.0,33.1704,33.3363,33.1704,33.3061,52000.0
2008-04-28 09:30:00,44.29,44.5,44.28,44.36,18400.0,33.389,33.5474,33.3815,33.4418,18400.0
2008-04-28 09:35:00,44.35,44.35,44.21,44.3,10600.0,33.4343,33.4343,33.3287,33.3966,10600.0
2008-04-28 09:40:00,44.31,44.43,44.26,44.43,16200.0,33.4041,33.4946,33.3664,33.4946,16200.0
2008-04-28 09:45:00,44.41,44.56,44.3,44.56,18400.0,33.4795,33.5926,33.3966,33.5926,18400.0
2008-04-28 09:50:00,44.55,44.69,44.52,44.57,19300.0,33.585,33.6906,33.5624,33.6001,19300.0
2008-04-28 09:55:00,44.56,44.56,44.5,44.5,7500.0,33.5926,33.5926,33.5474,33.5474,7500.0
2008-04-28 10:00:00,44.49,44.49,44.33,44.41,11100.0,33.5398,33.5398,33.4192,33.4795,11100.0
2008-04-28 10:05:00,44.42,44.49,44.32,44.49,19100.0,33.487,33.5398,33.4117,33.5398,19100.0
2008-04-28 10:10:00,44.49,44.51,44.48,44.51,80100.0,33.5398,33.5549,33.5323,33.5549,80100.0
2008-04-28 10:15:00,44.51,44.51,44.49,44.5,6200.0,33.5549,33.5549,33.5398,33.5474,6200.0
2008-04-28 10:20:00,44.5,44.51,44.49,44.5,9300.0,33.5474,33.5549,33.5398,33.5474,9300.0
2008-04-28 10:25:00,44.5,44.51,44.49,44.51,8500.0,33.5474,33.5549,33.5398,33.5549,8500.0
2008-04-28 10:30:00,44.51,44.63,44.5,44.63,19500.0,33.5549,33.6454,33.5474,33.6454,19500.0
2008-04-28 10:35:00,44.63,44.68,44.48,44.51,16600.0,33.6454,33.683,33.5323,33.5549,16600.0
2008-04-28 10:40:00,44.51,44.52,44.48,44.49,10800.0,33.5549,33.5624,33.5323,33.5398,10800.0
2008-04-28 10:45:00,44.49,44.52,44.49,44.5,4500.0,33.5398,33.5624,33.5398,33.5474,4500.0
2008-04-28 10:50:00,44.5,44.5,44.49,44.49,3700.0,33.5474,33.5474,33.5398,33.5398,3700.0
2008-04-28 10:55:00,44.5,44.6,44.49,44.56,14800.0,33.5474,33.6227,33.5398,33.5926,14800.0
2008-04-28 11:00:00,44.56,44.6,44.56,44.59,5900.0,33.5926,33.6227,33.5926,33.6152,5900.0
2008-04-28 11:05:00,44.59,44.62,44.58,44.61,6600.0,33.6152,33.6378,33.6077,33.6303,6600.0
2008-04-28 11:10:00,44.61,44.64,44.61,44.63,6200.0,33.6303,33.6529,33.6303,33.6454,6200.0
2008-04-28 11:15:00,44.63,44.64,44.53,44.53,7800.0,33.6454,33.6529,33.57,33.57,7800.0
2008-04-28 11:20:00,44.51,44.53,44.46,44.51,10300.0,33.5549,33.57,33.5172,33.5549,10300.0
2008-04-28 11:25:00,44.51,44.51,44.42,44.48,9100.0,33.5549,33.5549,33.487,33.5323,9100.0
2008-04-28 11:30:00,44.49,44.58,44.49,44.56,9000.0,33.5398,33.6077,33.5398,33.5926,9000.0
2008-04-28 11:35:00,44.56,44.69,44.55,44.69,207200.0,33.5926,33.6906,33.585,33.6906,207200.0
2008-04-28 11:40:00,44.69,44.88,44.68,44.69,40000.0,33.6906,33.8338,33.683,33.6906,40000.0
2008-04-28 11:45:00,44.69,44.82,44.69,44.75,9100.0,33.6906,33.7886,33.6906,33.7358,9100.0
2008-04-28 11:50:00,44.73,44.82,44.72,44.72,5800.0,33.7207,33.7886,33.7132,33.7132,5800.0
2008-04-28 11:55:00,44.71,44.71,44.69,44.7,2200.0,33.7057,33.7057,33.6906,33.6981,2200.0
2008-04-28 12:00:00,44.7,44.71,44.67,44.68,3000.0,33.6981,33.7057,33.6755,33.683,3000.0
2008-04-28 12:05:00,44.67,44.76,44.66,44.71,10000.0,33.6755,33.7434,33.668,33.7057,10000.0
2008-04-28 12:10:00,44.72,44.78,44.72,44.75,8400.0,33.7132,33.7584,33.7132,33.7358,8400.0
2008-04-28 12:15:00,44.75,44.78,44.75,44.75,3900.0,33.7358,33.7584,33.7358,33.7358,3900.0
2008-04-28 12:20:00,44.75,44.8,44.74,44.79,8100.0,33.7358,33.7735,33.7283,33.766,8100.0
2008-04-28 12:25:00,44.8,44.84,44.8,44.84,9400.0,33.7735,33.8037,33.7735,33.8037,9400.0
2008-04-28 12:30:00,44.83,44.88,44.83,44.84,5700.0,33.7961,33.8338,33.7961,33.8037,5700.0
2008-04-28 12:35:00,44.84,44.85,44.82,44.84,8800.0,33.8037,33.8112,33.7886,33.8037,8800.0
2008-04-28 12:40:00,44.83,44.89,44.81,44.82,10200.0,33.7961,33.8414,33.7811,33.7886,10200.0
2008-04-28 12:45:00,44.84,44.86,44.74,44.74,7800.0,33.8037,33.8187,33.7283,33.7283,7800.0
2008-04-28 12:50:00,44.74,44.75,44.66,44.71,15300.0,33.7283,33.7358,33.668,33.7057,15300.0
2008-04-28 12:55:00,44.72,44.73,44.69,44.71,87700.0,33.7132,33.7207,33.6906,33.7057,87700.0
2008-04-28 13:00:00,44.72,44.72,44.69,44.69,3600.0,33.7132,33.7132,33.6906,33.6906,3600.0
2008-04-28 13:05:00,44.68,44.69,44.65,44.65,4900.0,33.683,33.6906,33.6604,33.6604,4900.0
2008-04-28 13:10:00,44.66,44.66,44.55,44.55,10100.0,33.668,33.668,33.585,33.585,10100.0
2008-04-28 13:15:00,44.55,44.55,44.45,44.47,15000.0,33.585,33.585,33.5097,33.5247,15000.0
2008-04-28 13:20:00,44.47,44.51,44.47,44.5,17500.0,33.5247,33.5549,33.5247,33.5474,17500.0
2008-04-28 13:25:00,44.5,44.51,44.4,44.41,17200.0,33.5474,33.5549,33.472,33.4795,17200.0
2008-04-28 13:30:00,44.44,44.51,44.44,44.5,10500.0,33.5021,33.5549,33.5021,33.5474,10500.0
2008-04-28 13:35:00,44.49,44.51,44.49,44.5,5400.0,33.5398,33.5549,33.5398,33.5474,5400.0
2008-04-28 13:40:00,44.5,44.53,44.5,44.52,17100.0,33.5474,33.57,33.5474,33.5624,17100.0
2008-04-28 13:45:00,44.52,44.56,44.5,44.56,32900.0,33.5624,33.5926,33.5474,33.5926,32900.0
2008-04-28 13:50:00,44.56,44.59,44.54,44.57,18200.0,33.5926,33.6152,33.5775,33.6001,18200.0
2008-04-28 13:55:00,44.57,44.6,44.55,44.6,15900.0,33.6001,33.6227,33.585,33.6227,15900.0
2008-04-28 14:00:00,44.6,44.62,44.57,44.57,14100.0,33.6227,33.6378,33.6001,33.6001,14100.0
2008-04-28 14:05:00,44.58,44.65,44.57,44.64,30700.0,33.6077,33.6604,33.6001,33.6529,30700.0
2008-04-28 14:10:00,44.64,44.64,44.6,44.6,39500.0,33.6529,33.6529,33.6227,33.6227,39500.0
2008-04-28 14:15:00,44.61,44.62,44.59,44.62,22500.0,33.6303,33.6378,33.6152,33.6378,22500.0
2008-04-28 14:20:00,44.61,44.65,44.54,44.63,20500.0,33.6303,33.6604,33.5775,33.6454,20500.0
2008-04-28 14:25:00,44.63,44.66,44.58,44.58,51000.0,33.6454,33.668,33.6077,33.6077,51000.0
2008-04-28 14:30:00,44.58,44.65,44.57,44.64,13500.0,33.6077,33.6604,33.6001,33.6529,13500.0
2008-04-28 14:35:00,44.64,44.77,44.6,44.75,117300.0,33.6529,33.7509,33.6227,33.7358,117300.0
2008-04-28 14:40:00,44.75,44.88,44.74,44.88,38900.0,33.7358,33.8338,33.7283,33.8338,38900.0
2008-04-28 14:45:00,44.87,44.9,44.79,44.79,21100.0,33.8263,33.8489,33.766,33.766,21100.0
2008-04-28 14:50:00,44.78,44.93,44.78,44.93,78200.0,33.7584,33.8715,33.7584,33.8715,78200.0
2008-04-28 14:55:00,44.92,44.96,44.8,44.87,15100.0,33.864,33.8941,33.7735,33.8263,15100.0
2008-04-28 15:00:00,44.87,44.96,44.87,44.93,23700.0,33.8263,33.8941,33.8263,33.8715,23700.0
2008-04-28 15:05:00,44.93,44.94,44.89,44.91,16000.0,33.8715,33.8791,33.8414,33.8564,16000.0
2008-04-28 15:10:00,44.91,44.91,44.83,44.83,10900.0,33.8564,33.8564,33.7961,33.7961,10900.0
2008-04-28 15:15:00,44.84,44.92,44.84,44.92,12500.0,33.8037,33.864,33.8037,33.864,12500.0
2008-04-28 15:20:00,44.93,44.95,44.85,44.88,32800.0,33.8715,33.8866,33.8112,33.8338,32800.0
2008-04-28 15:25:00,44.88,44.88,44.84,44.84,37000.0,33.8338,33.8338,33.8037,33.8037,37000.0
2008-04-28 15:30:00,44.85,44.95,44.84,44.95,55800.0,33.8112,33.8866,33.8037,33.8866,55800.0
2008-04-28 15:35:00,44.95,44.96,44.86,44.87,70700.0,33.8866,33.8941,33.8187,33.8263,70700.0
2008-04-28 15:40:00,44.87,44.92,44.85,44.88,39600.0,33.8263,33.864,33.8112,33.8338,39600.0
2008-04-28 15:45:00,44.88,44.93,44.84,44.9,48100.0,33.8338,33.8715,33.8037,33.8489,48100.0
2008-04-28 15:50:00,44.9,44.92,44.8,44.86,176600.0,33.8489,33.864,33.7735,33.8187,176600.0
2008-04-28 15:55:00,44.86,44.96,44.79,44.94,143000.0,33.8187,33.8941,33.766,33.8791,143000.0
2008-04-29 09:30:00,44.95,44.95,44.63,44.83,24000.0,33.8866,33.8866,33.6454,33.7961,24000.0
2008-04-29 09:35:00,44.8,44.96,44.74,44.95,17400.0,33.7735,33.8941,33.7283,33.8866,17400.0
2008-04-29 09:40:00,44.91,45.0,44.81,44.87,47500.0,33.8564,33.9243,33.7811,33.8263,47500.0
2008-04-29 09:45:00,44.89,44.91,44.85,44.85,18100.0,33.8414,33.8564,33.8112,33.8112,18100.0
2008-04-29 09:50:00,44.85,44.88,44.76,44.84,17800.0,33.8112,33.8338,33.7434,33.8037,17800.0
2008-04-29 09:55:00,44.81,44.85,44.79,44.83,17300.0,33.7811,33.8112,33.766,33.7961,17300.0
2008-04-29 10:00:00,44.84,44.91,44.75,44.84,33200.0,33.8037,33.8564,33.7358,33.8037,33200.0
2008-04-29 10:05:00,44.84,44.87,44.84,44.86,8900.0,33.8037,33.8263,33.8037,33.8187,8900.0
2008-04-29 10:10:00,44.85,44.86,44.8,44.86,15400.0,33.8112,33.8187,33.7735,33.8187,15400.0
2008-04-29 10:15:00,44.85,44.85,44.75,44.76,15600.0,33.8112,33.8112,33.7358,33.7434,15600.0
2008-04-29 10:20:00,44.77,44.81,44.77,44.8,13500.0,33.7509,33.7811,33.7509,33.7735,13500.0
2008-04-29 10:25:00,44.8,44.8,44.6,44.71,50800.0,33.7735,33.7735,33.6227,33.7057,50800.0
2008-04-29 10:30:00,44.71,44.74,44.7,44.71,21400.0,33.7057,33.7283,33.6981,33.7057,21400.0
2008-04-29 10:35:00,44.71,44.71,44.58,44.6,14100.0,33.7057,33.7057,33.6077,33.6227,14100.0
2008-04-29 10:40:00,44.6,44.6,44.46,44.56,30300.0,33.6227,33.6227,33.5172,33.5926,30300.0
2008-04-29 10:45:00,44.55,44.6,44.51,44.56,19500.0,33.585,33.6227,33.5549,33.5926,19500.0
2008-04-29 10:50:00,44.55,44.56,44.4,44.41,33600.0,33.585,33.5926,33.472,33.4795,33600.0
2008-04-29 10:55:00,44.42,44.5,44.4,44.49,22300.0,33.487,33.5474,33.472,33.5398,22300.0
2008-04-29 11:00:00,44.5,44.52,44.41,44.45,17000.0,33.5474,33.5624,33.4795,33.5097,17000.0
2008-04-29 11:05:00,44.46,44.46,44.29,44.35,34700.0,33.5172,33.5172,33.389,33.4343,34700.0
2008-04-29 11:10:00,44.34,44.43,44.31,44.31,23800.0,33.4267,33.4946,33.4041,33.4041,23800.0
2008-04-29 11:15:00,44.31,44.37,44.3,44.35,32500.0,33.4041,33.4493,33.3966,33.4343,32500.0
2008-04-29 11:20:00,44.35,44.35,44.25,44.28,6400.0,33.4343,33.4343,33.3589,33.3815,6400.0
2008-04-29 11:25:00,44.26,44.31,44.25,44.29,4700.0,33.3664,33.4041,33.3589,33.389,4700.0
2008-04-29 11:30:00,44.3,44.34,44.22,44.34,10100.0,33.3966,33.4267,33.3363,33.4267,10100.0
2008-04-29 11:35:00,44.34,44.39,44.31,44.32,9000.0,33.4267,33.4644,33.4041,33.4117,9000.0
2008-04-29 11:40:00,44.3,44.3,44.19,44.23,7500.0,33.3966,33.3966,33.3137,33.3438,7500.0
2008-04-29 11:45:00,44.23,44.24,44.19,44.2,9800.0,33.3438,33.3513,33.3137,33.3212,9800.0
2008-04-29 11:50:00,44.21,44.27,44.2,44.24,11700.0,33.3287,33.374,33.3212,33.3513,11700.0
2008-04-29 11:55:00,44.24,44.24,44.19,44.19,9800.0,33.3513,33.3513,33.3137,33.3137,9800.0
2008-04-29 12:00:00,44.19,44.22,44.17,44.19,8400.0,33.3137,33.3363,33.2986,33.3137,8400.0
2008-04-29 12:05:00,44.19,44.2,44.16,44.18,4000.0,33.3137,33.3212,33.291,33.3061,4000.0
2008-04-29 12:10:00,44.16,44.17,44.12,44.13,9700.0,33.291,33.2986,33.2609,33.2684,9700.0
2008-04-29 12:15:00,44.13,44.14,44.09,44.09,9500.0,33.2684,33.276,33.2383,33.2383,9500.0
2008-04-29 12:20:00,44.09,44.09,44.07,44.07,4700.0,33.2383,33.2383,33.2232,33.2232,4700.0
2008-04-29 12:25:00,44.08,44.14,44.08,44.14,511700.0,33.2307,33.276,33.2307,33.276,511700.0
2008-04-29 12:30:00,44.13,44.14,44.08,44.14,9400.0,33.2684,33.276,33.2307,33.276,9400.0
2008-04-29 12:35:00,44.15,44.22,44.15,44.22,9800.0,33.2835,33.3363,33.2835,33.3363,9800.0
2008-04-29 12:40:00,44.22,44.26,44.22,44.25,13600.0,33.3363,33.3664,33.3363,33.3589,13600.0
2008-04-29 12:45:00,44.25,44.26,44.24,44.25,15600.0,33.3589,33.3664,33.3513,33.3589,15600.0
2008-04-29 12:50:00,44.25,44.34,44.24,44.31,23400.0,33.3589,33.4267,33.3513,33.4041,23400.0
2008-04-29 12:55:00,44.29,44.29,44.25,44.25,9300.0,33.389,33.389,33.3589,33.3589,9300.0
2008-04-29 13:00:00,44.24,44.26,44.24,44.26,12200.0,33.3513,33.3664,33.3513,33.3664,12200.0
2008-04-29 13:05:00,44.26,44.26,44.24,44.24,23200.0,33.3664,33.3664,33.3513,33.3513,23200.0
2008-04-29 13:10:00,44.24,44.33,44.24,44.29,9700.0,33.3513,33.4192,33.3513,33.389,9700.0
2008-04-29 13:15:00,44.29,44.29,44.28,44.28,3500.0,33.389,33.389,33.3815,33.3815,3500.0
2008-04-29 13:20:00,44.29,44.29,44.25,44.27,8600.0,33.389,33.389,33.3589,33.374,8600.0
2008-04-29 13:25:00,44.27,44.28,44.25,44.25,7700.0,33.374,33.3815,33.3589,33.3589,7700.0
2008-04-29 13:30:00,44.25,44.29,44.25,44.28,9400.0,33.3589,33.389,33.3589,33.3815,9400.0
2008-04-29 13:35:00,44.28,44.28,44.26,44.27,10700.0,33.3815,33.3815,33.3664,33.374,10700.0
2008-04-29 13:40:00,44.26,44.26,44.24,44.24,8200.0,33.3664,33.3664,33.3513,33.3513,8200.0
2008-04-29 13:45:00,44.24,44.24,44.16,44.19,14100.0,33.3513,33.3513,33.291,33.3137,14100.0
2008-04-29 13:50:00,44.19,44.21,44.18,44.19,10700.0,33.3137,33.3287,33.3061,33.3137,10700.0
2008-04-29 13:55:00,44.19,44.27,44.19,44.27,12300.0,33.3137,33.374,33.3137,33.374,12300.0
2008-04-29 14:00:00,44.26,44.26,44.21,44.23,64100.0,33.3664,33.3664,33.3287,33.3438,64100.0
2008-04-29 14:05:00,44.22,44.22,44.2,44.2,16900.0,33.3363,33.3363,33.3212,33.3212,16900.0
2008-04-29 14:10:00,44.19,44.26,44.19,44.23,45000.0,33.3137,33.3664,33.3137,33.3438,45000.0
2008-04-29 14:15:00,44.22,44.23,44.18,44.2,14300.0,33.3363,33.3438,33.3061,33.3212,14300.0
2008-04-29 14:20:00,44.2,44.24,44.18,44.19,11800.0,33.3212,33.3513,33.3061,33.3137,11800.0
2008-04-29 14:25:00,44.18,44.22,44.18,44.2,9700.0,33.3061,33.3363,33.3061,33.3212,9700.0
2008-04-29 14:30:00,44.2,44.21,44.15,44.15,17500.0,33.3212,33.3287,33.2835,33.2835,17500.0
2008-04-29 14:35:00,44.15,44.15,44.05,44.05,20400.0,33.2835,33.2835,33.2081,33.2081,20400.0
2008-04-29 14:40:00,44.05,44.09,44.01,44.09,20700.0,33.2081,33.2383,33.178,33.2383,20700.0
2008-04-29 14:45:00,44.09,44.19,44.09,44.14,20300.0,33.2383,33.3137,33.2383,33.276,20300.0
2008-04-29 14:50:00,44.14,44.14,44.0,44.01,23100.0,33.276,33.276,33.1704,33.178,23100.0
2008-04-29 14:55:00,44.0,44.01,43.99,44.0,55100.0,33.1704,33.178,33.1629,33.1704,55100.0
2008-04-29 15:00:00,44.01,44.03,44.0,44.01,20100.0,33.178,33.193,33.1704,33.178,20100.0
2008-04-29 15:05:00,44.0,44.06,44.0,44.01,25400.0,33.1704,33.2156,33.1704,33.178,25400.0
2008-04-29 15:10:00,44.01,44.04,43.99,44.0,17200.0,33.178,33.2006,33.1629,33.1704,17200.0
2008-04-29 15:15:00,44.0,44.01,43.99,44.0,19300.0,33.1704,33.178,33.1629,33.1704,19300.0
2008-04-29 15:20:00,44.0,44.01,43.93,43.98,29500.0,33.1704,33.178,33.1176,33.1553,29500.0
2008-04-29 15:25:00,43.97,44.0,43.87,43.87,45700.0,33.1478,33.1704,33.0724,33.0724,45700.0
2008-04-29 15:30:00,43.86,43.86,43.79,43.79,35000.0,33.0649,33.0649,33.0121,33.0121,35000.0
2008-04-29 15:35:00,43.79,43.87,43.77,43.81,56800.0,33.0121,33.0724,32.997,33.0272,56800.0
2008-04-29 15:40:00,43.81,43.82,43.75,43.77,57500.0,33.0272,33.0347,32.9819,32.997,57500.0
2008-04-29 15:45:00,43.76,43.78,43.73,43.74,65000.0,32.9895,33.0046,32.9669,32.9744,65000.0
2008-04-29 15:50:00,43.74,43.99,43.7,43.99,79100.0,32.9744,33.1629,32.9443,33.1629,79100.0
2008-04-29 15:55:00,43.99,44.27,43.95,44.16,106100.0,33.1629,33.374,33.1327,33.291,106100.0
2008-04-30 09:30:00,44.08,44.31,44.08,44.23,3500.0,33.2307,33.4041,33.2307,33.3438,3500.0
2008-04-30 09:35:00,44.22,44.31,44.19,44.2,8600.0,33.3363,33.4041,33.3137,33.3212,8600.0
2008-04-30 09:40:00,44.25,44.3,44.16,44.16,106200.0,33.3589,33.3966,33.291,33.291,106200.0
2008-04-30 09:45:00,44.16,44.2,44.05,44.1,42800.0,33.291,33.3212,33.2081,33.2458,42800.0
2008-04-30 09:50:00,44.13,44.16,44.0,44.0,37300.0,33.2684,33.291,33.1704,33.1704,37300.0
2008-04-30 09:55:00,44.0,44.15,43.9,44.03,40200.0,33.1704,33.2835,33.095,33.193,40200.0
2008-04-30 10:00:00,44.02,44.18,44.0,44.14,12900.0,33.1855,33.3061,33.1704,33.276,12900.0
2008-04-30 10:05:00,44.15,44.2,44.13,44.2,12200.0,33.2835,33.3212,33.2684,33.3212,12200.0
2008-04-30 10:10:00,44.2,44.22,44.06,44.07,22400.0,33.3212,33.3363,33.2156,33.2232,22400.0
2008-04-30 10:15:00,44.08,44.12,44.08,44.1,17800.0,33.2307,33.2609,33.2307,33.2458,17800.0
2008-04-30 10:20:00,44.11,44.12,44.07,44.09,21600.0,33.2533,33.2609,33.2232,33.2383,21600.0
2008-04-30 10:25:00,44.07,44.08,43.95,43.95,61900.0,33.2232,33.2307,33.1327,33.1327,61900.0
2008-04-30 10:30:00,43.97,44.01,43.96,43.97,17700.0,33.1478,33.178,33.1403,33.1478,17700.0
2008-04-30 10:35:00,43.98,44.0,43.83,43.9,29300.0,33.1553,33.1704,33.0423,33.095,29300.0
2008-04-30 10:40:00,43.89,43.91,43.8,43.82,14400.0,33.0875,33.1026,33.0196,33.0347,14400.0
2008-04-30 10:45:00,43.83,43.85,43.8,43.85,57200.0,33.0423,33.0573,33.0196,33.0573,57200.0
2008-04-30 10:50:00,43.85,43.89,43.76,43.76,63200.0,33.0573,33.0875,32.9895,32.9895,63200.0
2008-04-30 10:55:00,43.76,43.85,43.76,43.84,15800.0,32.9895,33.0573,32.9895,33.0498,15800.0
2008-04-30 11:00:00,43.84,43.85,43.74,43.78,50300.0,33.0498,33.0573,32.9744,33.0046,50300.0
2008-04-30 11:05:00,43.76,43.79,43.73,43.78,8000.0,32.9895,33.0121,32.9669,33.0046,8000.0
2008-04-30 11:10:00,43.78,43.88,43.78,43.86,19600.0,33.0046,33.08,33.0046,33.0649,19600.0
2008-04-30 11:15:00,43.87,43.95,43.87,43.93,10400.0,33.0724,33.1327,33.0724,33.1176,10400.0
2008-04-30 11:20:00,43.94,43.94,43.89,43.9,6300.0,33.1252,33.1252,33.0875,33.095,6300.0
2008-04-30 11:25:00,43.9,43.9,43.85,43.85,7800.0,33.095,33.095,33.0573,33.0573,7800.0
2008-04-30 11:30:00,43.84,43.85,43.83,43.83,11100.0,33.0498,33.0573,33.0423,33.0423,11100.0
2008-04-30 11:35:00,43.84,43.85,43.81,43.81,7300.0,33.0498,33.0573,33.0272,33.0272,7300.0
2008-04-30 11:40:00,43.82,43.84,43.79,43.84,15100.0,33.0347,33.0498,33.0121,33.0498,15100.0
2008-04-30 11:45:00,43.83,43.84,43.76,43.76,24800.0,33.0423,33.0498,32.9895,32.9895,24800.0
2008-04-30 11:50:00,43.78,43.81,43.75,43.77,43200.0,33.0046,33.0272,32.9819,32.997,43200.0
2008-04-30 11:55:00,43.77,43.81,43.75,43.81,25600.0,32.997,33.0272,32.9819,33.0272,25600.0
2008-04-30 12:00:00,43.8,43.82,43.75,43.81,22800.0,33.0196,33.0347,32.9819,33.0272,22800.0
2008-04-30 12:05:00,43.8,43.82,43.76,43.81,7300.0,33.0196,33.0347,32.9895,33.0272,7300.0
2008-04-30 12:10:00,43.8,43.81,43.76,43.77,9700.0,33.0196,33.0272,32.9895,32.997,9700.0
2008-04-30 12:15:00,43.76,43.86,43.75,43.85,26900.0,32.9895,33.0649,32.9819,33.0573,26900.0
2008-04-30 12:20:00,43.85,43.86,43.79,43.84,13200.0,33.0573,33.0649,33.0121,33.0498,13200.0
2008-04-30 12:25:00,43.85,43.85,43.8,43.82,3200.0,33.0573,33.0573,33.0196,33.0347,3200.0
2008-04-30 12:30:00,43.81,43.84,43.79,43.8,6200.0,33.0272,33.0498,33.0121,33.0196,6200.0
2008-04-30 12:35:00,43.8,43.8,43.75,43.75,15600.0,33.0196,33.0196,32.9819,32.9819,15600.0
2008-04-30 12:40:00,43.76,43.8,43.75,43.8,10700.0,32.9895,33.0196,32.9819,33.0196,10700.0
2008-04-30 12:45:00,43.8,43.82,43.8,43.8,5800.0,33.0196,33.0347,33.0196,33.0196,5800.0
2008-04-30 12:50:00,43.8,43.82,43.79,43.8,7600.0,33.0196,33.0347,33.0121,33.0196,7600.0
2008-04-30 12:55:00,43.8,43.81,43.76,43.77,6900.0,33.0196,33.0272,32.9895,32.997,6900.0
2008-04-30 13:00:00,43.77,43.77,43.75,43.77,10300.0,32.997,32.997,32.9819,32.997,10300.0
2008-04-30 13:05:00,43.76,43.79,43.74,43.77,21700.0,32.9895,33.0121,32.9744,32.997,21700.0
2008-04-30 13:10:00,43.77,43.85,43.77,43.84,12000.0,32.997,33.0573,32.997,33.0498,12000.0
2008-04-30 13:15:00,43.84,43.94,43.84,43.92,12700.0,33.0498,33.1252,33.0498,33.1101,12700.0
2008-04-30 13:20:00,43.94,44.0,43.92,43.92,69800.0,33.1252,33.1704,33.1101,33.1101,69800.0
2008-04-30 13:25:00,43.94,43.94,43.9,43.9,7500.0,33.1252,33.1252,33.095,33.095,7500.0
2008-04-30 13:30:00,43.9,43.9,43.85,43.86,9000.0,33.095,33.095,33.0573,33.0649,9000.0
2008-04-30 13:35:00,43.85,43.9,43.85,43.89,10400.0,33.0573,33.095,33.0573,33.0875,10400.0
2008-04-30 13:40:00,43.89,43.89,43.85,43.85,11500.0,33.0875,33.0875,33.0573,33.0573,11500.0
2008-04-30 13:45:00,43.85,43.85,43.8,43.84,20200.0,33.0573,33.0573,33.0196,33.0498,20200.0
2008-04-30 13:50:00,43.84,43.85,43.82,43.83,14800.0,33.0498,33.0573,33.0347,33.0423,14800.0
2008-04-30 13:55:00,43.84,43.84,43.82,43.83,15200.0,33.0498,33.0498,33.0347,33.0423,15200.0
2008-04-30 14:00:00,43.83,43.85,43.82,43.84,12800.0,33.0423,33.0573,33.0347,33.0498,12800.0
2008-04-30 14:05:00,43.84,43.93,43.83,43.92,24600.0,33.0498,33.1176,33.0423,33.1101,24600.0
2008-04-30 14:10:00,43.92,43.99,43.9,43.93,22400.0,33.1101,33.1629,33.095,33.1176,22400.0
2008-04-30 14:15:00,43.95,44.13,43.85,44.13,56300.0,33.1327,33.2684,33.0573,33.2684,56300.0
2008-04-30 14:20:00,44.14,44.15,43.9,43.97,36500.0,33.276,33.2835,33.095,33.1478,36500.0
2008-04-30 14:25:00,43.97,44.06,43.95,44.02,47700.0,33.1478,33.2156,33.1327,33.1855,47700.0
2008-04-30 14:30:00,44.0,44.06,43.98,44.02,27000.0,33.1704,33.2156,33.1553,33.1855,27000.0
2008-04-30 14:35:00,44.0,44.03,43.98,43.99,28900.0,33.1704,33.193,33.1553,33.1629,28900.0
2008-04-30 14:40:00,44.0,44.02,43.97,44.01,33300.0,33.1704,33.1855,33.1478,33.178,33300.0
2008-04-30 14:45:00,44.02,44.06,43.97,43.98,43900.0,33.1855,33.2156,33.1478,33.1553,43900.0
2008-04-30 14:50:00,43.98,44.01,43.93,43.93,30800.0,33.1553,33.178,33.1176,33.1176,30800.0
2008-04-30 14:55:00,43.93,43.93,43.89,43.91,28400.0,33.1176,33.1176,33.0875,33.1026,28400.0
2008-04-30 15:00:00,43.9,43.95,43.89,43.94,30400.0,33.095,33.1327,33.0875,33.1252,30400.0
2008-04-30 15:05:00,43.94,43.97,43.92,43.97,22300.0,33.1252,33.1478,33.1101,33.1478,22300.0
2008-04-30 15:10:00,43.96,44.0,43.82,43.84,45300.0,33.1403,33.1704,33.0347,33.0498,45300.0
2008-04-30 15:15:00,43.82,43.86,43.8,43.86,27600.0,33.0347,33.0649,33.0196,33.0649,27600.0
2008-04-30 15:20:00,43.86,43.92,43.79,43.83,73600.0,33.0649,33.1101,33.0121,33.0423,73600.0
2008-04-30 15:25:00,43.84,43.84,43.65,43.66,68600.0,33.0498,33.0498,32.9066,32.9141,68600.0
2008-04-30 15:30:00,43.67,43.69,43.64,43.65,51100.0,32.9216,32.9367,32.899,32.9066,51100.0
2008-04-30 15:35:00,43.67,43.68,43.61,43.64,78000.0,32.9216,32.9292,32.8764,32.899,78000.0
2008-04-30 15:40:00,43.64,43.66,43.56,43.63,50800.0,32.899,32.9141,32.8387,32.8915,50800.0
2008-04-30 15:45:00,43.63,43.75,43.63,43.75,57400.0,32.8915,32.9819,32.8915,32.9819,57400.0
2008-04-30 15:50:00,43.76,43.87,43.7,43.87,76700.0,32.9895,33.0724,32.9443,33.0724,76700.0
2008-04-30 15:55:00,43.86,43.93,43.81,43.93,103900.0,33.0649,33.1176,33.0272,33.1176,103900.0
2008-05-01 09:30:00,43.95,43.95,43.23,43.31,11900.0,33.1327,33.1327,32.5899,32.6502,11900.0
2008-05-01 09:35:00,43.37,43.37,43.04,43.2,21300.0,32.6955,32.6955,32.4467,32.5673,21300.0
2008-05-01 09:40:00,43.2,43.79,43.15,43.63,45000.0,32.5673,33.0121,32.5296,32.8915,45000.0
2008-05-01 09:45:00,43.62,43.66,43.35,43.43,89200.0,32.8839,32.9141,32.6804,32.7407,89200.0
2008-05-01 09:50:00,43.44,43.65,43.43,43.43,61400.0,32.7482,32.9066,32.7407,32.7407,61400.0
2008-05-01 09:55:00,43.43,43.6,43.43,43.54,42700.0,32.7407,32.8689,32.7407,32.8236,42700.0
2008-05-01 10:00:00,43.55,43.97,43.55,43.9,34600.0,32.8312,33.1478,32.8312,33.095,34600.0
2008-05-01 10:05:00,43.87,43.87,43.72,43.72,30700.0,33.0724,33.0724,32.9593,32.9593,30700.0
2008-05-01 10:10:00,43.72,43.76,43.63,43.66,36200.0,32.9593,32.9895,32.8915,32.9141,36200.0
2008-05-01 10:15:00,43.67,43.67,43.58,43.58,24900.0,32.9216,32.9216,32.8538,32.8538,24900.0
2008-05-01 10:20:00,43.59,43.66,43.55,43.59,29600.0,32.8613,32.9141,32.8312,32.8613,29600.0
2008-05-01 10:25:00,43.61,43.64,43.57,43.62,18700.0,32.8764,32.899,32.8463,32.8839,18700.0
2008-05-01 10:30:00,43.62,43.62,43.43,43.43,44100.0,32.8839,32.8839,32.7407,32.7407,44100.0
2008-05-01 10:35:00,43.46,43.49,43.28,43.29,22100.0,32.7633,32.7859,32.6276,32.6352,22100.0
2008-05-01 10:40:00,43.28,43.28,43.09,43.09,27200.0,32.6276,32.6276,32.4844,32.4844,27200.0
2008-05-01 10:45:00,43.09,43.09,42.64,42.95,98300.0,32.4844,32.4844,32.1451,32.3788,98300.0
2008-05-01 10:50:00,42.98,43.03,42.93,43.01,30700.0,32.4015,32.4392,32.3638,32.4241,30700.0
2008-05-01 10:55:00,43.02,43.12,42.76,42.77,38400.0,32.4316,32.507,32.2356,32.2432,38400.0
2008-05-01 11:00:00,42.77,42.79,42.67,42.72,50000.0,32.2432,32.2582,32.1678,32.2055,50000.0
2008-05-01 11:05:00,42.72,42.73,42.57,42.58,244600.0,32.2055,32.213,32.0924,32.0999,244600.0
2008-05-01 11:10:00,42.6,42.74,42.56,42.71,235700.0,32.115,32.2205,32.0848,32.1979,235700.0
2008-05-01 11:15:00,42.7,42.88,42.7,42.86,60600.0,32.1904,32.3261,32.1904,32.311,60600.0
2008-05-01 11:20:00,42.85,42.85,42.66,42.66,48100.0,32.3035,32.3035,32.1602,32.1602,48100.0
2008-05-01 11:25:00,42.66,42.71,42.63,42.64,35200.0,32.1602,32.1979,32.1376,32.1451,35200.0
2008-05-01 11:30:00,42.62,42.63,42.59,42.6,26900.0,32.1301,32.1376,32.1075,32.115,26900.0
2008-05-01 11:35:00,42.6,42.61,42.55,42.6,50900.0,32.115,32.1225,32.0773,32.115,50900.0
2008-05-01 11:40:00,42.6,42.76,42.57,42.74,42700.0,32.115,32.2356,32.0924,32.2205,42700.0
2008-05-01 11:45:00,42.74,42.77,42.67,42.67,51200.0,32.2205,32.2432,32.1678,32.1678,51200.0
2008-05-01 11:50:00,42.67,42.73,42.63,42.67,34600.0,32.1678,32.213,32.1376,32.1678,34600.0
2008-05-01 11:55:00,42.66,42.69,42.6,42.67,153700.0,32.1602,32.1828,32.115,32.1678,153700.0
2008-05-01 12:00:00,42.69,42.69,42.6,42.61,370600.0,32.1828,32.1828,32.115,32.1225,370600.0
2008-05-01 12:05:00,42.62,42.66,42.52,42.61,35500.0,32.1301,32.1602,32.0547,32.1225,35500.0
2008-05-01 12:10:00,42.61,42.67,42.6,42.65,65700.0,32.1225,32.1678,32.115,32.1527,65700.0
2008-05-01 12:15:00,42.64,42.7,42.64,42.68,73600.0,32.1451,32.1904,32.1451,32.1753,73600.0
2008-05-01 12:20:00,42.68,42.68,42.64,42.66,39200.0,32.1753,32.1753,32.1451,32.1602,39200.0
2008-05-01 12:25:00,42.66,42.66,42.64,42.66,8900.0,32.1602,32.1602,32.1451,32.1602,8900.0
2008-05-01 12:30:00,42.66,42.66,42.6,42.65,74500.0,32.1602,32.1602,32.115,32.1527,74500.0
2008-05-01 12:35:00,42.65,42.66,42.64,42.65,40600.0,32.1527,32.1602,32.1451,32.1527,40600.0
2008-05-01 12:40:00,42.65,42.67,42.64,42.66,189600.0,32.1527,32.1678,32.1451,32.1602,189600.0
2008-05-01 12:45:00,42.67,42.68,42.66,42.67,8200.0,32.1678,32.1753,32.1602,32.1678,8200.0
2008-05-01 12:50:00,42.68,42.75,42.67,42.74,116700.0,32.1753,32.2281,32.1678,32.2205,116700.0
2008-05-01 12:55:00,42.74,42.82,42.73,42.73,220600.0,32.2205,32.2808,32.213,32.213,220600.0
2008-05-01 13:00:00,42.73,42.75,42.65,42.71,2238700.0,32.213,32.2281,32.1527,32.1979,2238700.0
2008-05-01 13:05:00,42.7,42.73,42.68,42.73,20900.0,32.1904,32.213,32.1753,32.213,20900.0
2008-05-01 13:10:00,42.73,43.01,42.73,42.86,62200.0,32.213,32.4241,32.213,32.311,62200.0
2008-05-01 13:15:00,42.82,42.92,42.75,42.89,104900.0,32.2808,32.3562,32.2281,32.3336,104900.0
2008-05-01 13:20:00,42.9,42.91,42.74,42.75,27500.0,32.3412,32.3487,32.2205,32.2281,27500.0
2008-05-01 13:25:00,42.74,42.86,42.66,42.68,66700.0,32.2205,32.311,32.1602,32.1753,66700.0
2008-05-01 13:30:00,42.68,42.75,42.66,42.75,41400.0,32.1753,32.2281,32.1602,32.2281,41400.0
2008-05-01 13:35:00,42.75,42.78,42.74,42.76,34700.0,32.2281,32.2507,32.2205,32.2356,34700.0
2008-05-01 13:40:00,42.75,42.77,42.75,42.75,11900.0,32.2281,32.2432,32.2281,32.2281,11900.0
2008-05-01 13:45:00,42.76,42.76,42.66,42.66,91800.0,32.2356,32.2356,32.1602,32.1602,91800.0
2008-05-01 13:50:00,42.66,42.67,42.42,42.47,72200.0,32.1602,32.1678,31.9793,32.017,72200.0
2008-05-01 13:55:00,42.47,42.47,42.41,42.45,18800.0,32.017,32.017,31.9718,32.0019,18800.0
2008-05-01 14:00:00,42.45,42.55,42.45,42.51,35600.0,32.0019,32.0773,32.0019,32.0471,35600.0
2008-05-01 14:05:00,42.52,42.56,42.5,42.56,69800.0,32.0547,32.0848,32.0396,32.0848,69800.0
2008-05-01 14:10:00,42.55,42.58,42.53,42.56,51800.0,32.0773,32.0999,32.0622,32.0848,51800.0
2008-05-01 14:15:00,42.55,42.55,42.53,42.54,21200.0,32.0773,32.0773,32.0622,32.0698,21200.0
2008-05-01 14:20:00,42.53,42.58,42.52,42.57,40100.0,32.0622,32.0999,32.0547,32.0924,40100.0
2008-05-01 14:25:00,42.58,42.68,42.5,42.66,50900.0,32.0999,32.1753,32.0396,32.1602,50900.0
2008-05-01 14:30:00,42.66,42.68,42.52,42.68,57300.0,32.1602,32.1753,32.0547,32.1753,57300.0
2008-05-01 14:35:00,42.68,42.8,42.67,42.77,60700.0,32.1753,32.2658,32.1678,32.2432,60700.0
2008-05-01 14:40:00,42.78,42.81,42.74,42.75,25200.0,32.2507,32.2733,32.2205,32.2281,25200.0
2008-05-01 14:45:00,42.75,43.11,42.74,43.0,99100.0,32.2281,32.4995,32.2205,32.4165,99100.0
2008-05-01 14:50:00,43.0,43.03,42.85,42.95,80200.0,32.4165,32.4392,32.3035,32.3788,80200.0
2008-05-01 14:55:00,42.95,42.95,42.7,42.71,47100.0,32.3788,32.3788,32.1904,32.1979,47100.0
2008-05-01 15:00:00,42.71,42.71,42.52,42.68,57100.0,32.1979,32.1979,32.0547,32.1753,57100.0
2008-05-01 15:05:00,42.67,42.72,42.65,42.67,43000.0,32.1678,32.2055,32.1527,32.1678,43000.0
2008-05-01 15:10:00,42.67,42.69,42.62,42.62,45600.0,32.1678,32.1828,32.1301,32.1301,45600.0
2008-05-01 15:15:00,42.62,42.62,42.57,42.58,36500.0,32.1301,32.1301,32.0924,32.0999,36500.0
2008-05-01 15:20:00,42.58,42.62,42.58,42.58,34700.0,32.0999,32.1301,32.0999,32.0999,34700.0
2008-05-01 15:25:00,42.58,42.59,42.55,42.55,41200.0,32.0999,32.1075,32.0773,32.0773,41200.0
2008-05-01 15:30:00,42.56,42.68,42.54,42.55,107800.0,32.0848,32.1753,32.0698,32.0773,107800.0
2008-05-01 15:35:00,42.55,42.56,42.5,42.51,49700.0,32.0773,32.0848,32.0396,32.0471,49700.0
2008-05-01 15:40:00,42.52,42.52,42.5,42.52,65100.0,32.0547,32.0547,32.0396,32.0547,65100.0
2008-05-01 15:45:00,42.52,42.64,42.5,42.62,97000.0,32.0547,32.1451,32.0396,32.1301,97000.0
2008-05-01 15:50:00,42.61,42.63,42.56,42.61,79700.0,32.1225,32.1376,32.0848,32.1225,79700.0
2008-05-01 15:55:00,42.61,42.68,42.59,42.67,90900.0,32.1225,32.1753,32.1075,32.1678,90900.0
2008-05-02 09:30:00,42.44,42.84,42.4,42.83,28400.0,31.9944,32.2959,31.9642,32.2884,28400.0
2008-05-02 09:35:00,42.83,42.89,42.42,42.74,176800.0,32.2884,32.3336,31.9793,32.2205,176800.0
2008-05-02 09:40:00,42.74,42.84,42.65,42.77,80000.0,32.2205,32.2959,32.1527,32.2432,80000.0
2008-05-02 09:45:00,42.75,42.93,42.71,42.93,101600.0,32.2281,32.3638,32.1979,32.3638,101600.0
2008-05-02 09:50:00,42.89,43.0,42.76,42.85,103800.0,32.3336,32.4165,32.2356,32.3035,103800.0
2008-05-02 09:55:00,42.83,42.9,42.74,42.85,81100.0,32.2884,32.3412,32.2205,32.3035,81100.0
2008-05-02 10:00:00,42.85,42.87,42.72,42.8,78800.0,32.3035,32.3185,32.2055,32.2658,78800.0
2008-05-02 10:05:00,42.79,42.83,42.71,42.78,81000.0,32.2582,32.2884,32.1979,32.2507,81000.0
2008-05-02 10:10:00,42.79,42.8,42.73,42.79,71900.0,32.2582,32.2658,32.213,32.2582,71900.0
2008-05-02 10:15:00,42.79,42.89,42.77,42.79,146700.0,32.2582,32.3336,32.2432,32.2582,146700.0
2008-05-02 10:20:00,42.77,42.84,42.76,42.79,35500.0,32.2432,32.2959,32.2356,32.2582,35500.0
2008-05-02 10:25:00,42.78,42.82,42.76,42.79,104500.0,32.2507,32.2808,32.2356,32.2582,104500.0
2008-05-02 10:30:00,42.77,42.82,42.73,42.75,85300.0,32.2432,32.2808,32.213,32.2281,85300.0
2008-05-02 10:35:00,42.74,42.84,42.74,42.76,49400.0,32.2205,32.2959,32.2205,32.2356,49400.0
2008-05-02 10:40:00,42.75,42.85,42.75,42.82,23800.0,32.2281,32.3035,32.2281,32.2808,23800.0
2008-05-02 10:45:00,42.81,42.87,42.75,42.78,28800.0,32.2733,32.3185,32.2281,32.2507,28800.0
2008-05-02 10:50:00,42.77,42.8,42.72,42.78,33800.0,32.2432,32.2658,32.2055,32.2507,33800.0
2008-05-02 10:55:00,42.77,42.89,42.77,42.84,30100.0,32.2432,32.3336,32.2432,32.2959,30100.0
2008-05-02 11:00:00,42.83,42.87,42.79,42.84,76100.0,32.2884,32.3185,32.2582,32.2959,76100.0
2008-05-02 11:05:00,42.83,42.9,42.83,42.84,46100.0,32.2884,32.3412,32.2884,32.2959,46100.0
2008-05-02 11:10:00,42.83,42.88,42.8,42.84,211500.0,32.2884,32.3261,32.2658,32.2959,211500.0
2008-05-02 11:15:00,42.84,42.88,42.83,42.84,62800.0,32.2959,32.3261,32.2884,32.2959,62800.0
2008-05-02 11:20:00,42.83,43.14,42.83,43.14,41700.0,32.2884,32.5221,32.2884,32.5221,41700.0
2008-05-02 11:25:00,43.13,43.14,43.01,43.05,21400.0,32.5145,32.5221,32.4241,32.4542,21400.0
2008-05-02 11:30:00,43.04,43.08,42.97,42.99,113400.0,32.4467,32.4769,32.3939,32.409,113400.0
2008-05-02 11:35:00,42.97,43.0,42.97,42.98,26700.0,32.3939,32.4165,32.3939,32.4015,26700.0
2008-05-02 11:40:00,42.97,42.99,42.95,42.96,16900.0,32.3939,32.409,32.3788,32.3864,16900.0
2008-05-02 11:45:00,42.95,42.99,42.94,42.98,20600.0,32.3788,32.409,32.3713,32.4015,20600.0
2008-05-02 11:50:00,42.97,43.0,42.97,42.98,25700.0,32.3939,32.4165,32.3939,32.4015,25700.0
2008-05-02 11:55:00,42.98,43.11,42.98,43.11,46300.0,32.4015,32.4995,32.4015,32.4995,46300.0
2008-05-02 12:00:00,43.1,43.2,43.08,43.17,12100.0,32.4919,32.5673,32.4769,32.5447,12100.0
2008-05-02 12:05:00,43.16,43.29,43.16,43.27,22100.0,32.5372,32.6352,32.5372,32.6201,22100.0
2008-05-02 12:10:00,43.26,43.3,43.09,43.09,34500.0,32.6125,32.6427,32.4844,32.4844,34500.0
2008-05-02 12:15:00,43.09,43.13,43.09,43.11,15300.0,32.4844,32.5145,32.4844,32.4995,15300.0
2008-05-02 12:20:00,43.11,43.21,43.1,43.21,46700.0,32.4995,32.5749,32.4919,32.5749,46700.0
2008-05-02 12:25:00,43.2,43.27,42.85,43.24,89800.0,32.5673,32.6201,32.3035,32.5975,89800.0
2008-05-02 12:30:00,43.23,43.25,43.17,43.17,24500.0,32.5899,32.605,32.5447,32.5447,24500.0
2008-05-02 12:35:00,43.16,43.18,43.12,43.15,15700.0,32.5372,32.5522,32.507,32.5296,15700.0
2008-05-02 12:40:00,43.15,43.15,43.03,43.07,15000.0,32.5296,32.5296,32.4392,32.4693,15000.0
2008-05-02 12:45:00,43.04,43.05,42.86,42.86,60500.0,32.4467,32.4542,32.311,32.311,60500.0
2008-05-02 12:50:00,42.85,42.99,42.83,42.97,60100.0,32.3035,32.409,32.2884,32.3939,60100.0
2008-05-02 12:55:00,42.97,42.99,42.9,42.94,55900.0,32.3939,32.409,32.3412,32.3713,55900.0
2008-05-02 13:00:00,42.93,42.95,42.88,42.9,16800.0,32.3638,32.3788,32.3261,32.3412,16800.0
2008-05-02 13:05:00,42.88,42.9,42.84,42.85,123700.0,32.3261,32.3412,32.2959,32.3035,123700.0
2008-05-02 13:10:00,42.84,42.86,42.84,42.86,7700.0,32.2959,32.311,32.2959,32.311,7700.0
2008-05-02 13:15:00,42.84,42.9,42.82,42.9,17100.0,32.2959,32.3412,32.2808,32.3412,17100.0
2008-05-02 13:20:00,42.89,42.93,42.89,42.92,8200.0,32.3336,32.3638,32.3336,32.3562,8200.0
2008-05-02 13:25:00,42.91,42.95,42.91,42.93,6700.0,32.3487,32.3788,32.3487,32.3638,6700.0
2008-05-02 13:30:00,42.91,42.95,42.91,42.94,6700.0,32.3487,32.3788,32.3487,32.3713,6700.0
2008-05-02 13:35:00,42.92,43.07,42.92,42.96,16700.0,32.3562,32.4693,32.3562,32.3864,16700.0
2008-05-02 13:40:00,42.96,43.01,42.95,42.99,5500.0,32.3864,32.4241,32.3788,32.409,5500.0
2008-05-02 13:45:00,42.99,43.12,42.99,43.06,19200.0,32.409,32.507,32.409,32.4618,19200.0
2008-05-02 13:50:00,43.06,43.09,43.03,43.03,35600.0,32.4618,32.4844,32.4392,32.4392,35600.0
2008-05-02 13:55:00,43.03,43.03,42.96,43.01,89000.0,32.4392,32.4392,32.3864,32.4241,89000.0
2008-05-02 14:00:00,43.0,43.12,43.0,43.03,62800.0,32.4165,32.507,32.4165,32.4392,62800.0
2008-05-02 14:05:00,43.02,43.04,42.94,42.95,42400.0,32.4316,32.4467,32.3713,32.3788,42400.0
2008-05-02 14:10:00,42.95,43.33,42.94,43.15,144900.0,32.3788,32.6653,32.3713,32.5296,144900.0
2008-05-02 14:15:00,43.14,43.17,42.99,43.06,65300.0,32.5221,32.5447,32.409,32.4618,65300.0
2008-05-02 14:20:00,43.03,43.12,43.03,43.12,12800.0,32.4392,32.507,32.4392,32.507,12800.0
2008-05-02 14:25:00,43.1,43.13,43.05,43.1,30000.0,32.4919,32.5145,32.4542,32.4919,30000.0
2008-05-02 14:30:00,43.1,43.12,43.0,43.05,74700.0,32.4919,32.507,32.4165,32.4542,74700.0
2008-05-02 14:35:00,43.03,43.15,43.01,43.13,15600.0,32.4392,32.5296,32.4241,32.5145,15600.0
2008-05-02 14:40:00,43.1,43.12,42.94,42.97,69200.0,32.4919,32.507,32.3713,32.3939,69200.0
2008-05-02 14:45:00,42.97,43.04,42.95,43.02,57400.0,32.3939,32.4467,32.3788,32.4316,57400.0
2008-05-02 14:50:00,43.01,43.11,43.01,43.07,15600.0,32.4241,32.4995,32.4241,32.4693,15600.0
2008-05-02 14:55:00,43.06,43.09,43.04,43.06,16600.0,32.4618,32.4844,32.4467,32.4618,16600.0
2008-05-02 15:00:00,43.06,43.1,43.04,43.06,17800.0,32.4618,32.4919,32.4467,32.4618,17800.0
2008-05-02 15:05:00,43.05,43.09,43.03,43.09,17100.0,32.4542,32.4844,32.4392,32.4844,17100.0
2008-05-02 15:10:00,43.07,43.15,43.07,43.13,16500.0,32.4693,32.5296,32.4693,32.5145,16500.0
2008-05-02 15:15:00,43.13,43.16,43.1,43.11,15500.0,32.5145,32.5372,32.4919,32.4995,15500.0
2008-05-02 15:20:00,43.1,43.12,43.08,43.08,25600.0,32.4919,32.507,32.4769,32.4769,25600.0
2008-05-02 15:25:00,43.08,43.1,42.94,42.94,240000.0,32.4769,32.4919,32.3713,32.3713,240000.0
2008-05-02 15:30:00,42.94,43.09,42.87,43.05,102100.0,32.3713,32.4844,32.3185,32.4542,102100.0
2008-05-02 15:35:00,43.05,43.08,43.02,43.03,36900.0,32.4542,32.4769,32.4316,32.4392,36900.0
2008-05-02 15:40:00,43.03,43.06,42.98,43.0,45800.0,32.4392,32.4618,32.4015,32.4165,45800.0
2008-05-02 15:45:00,43.0,43.33,42.96,43.0,72000.0,32.4165,32.6653,32.3864,32.4165,72000.0
2008-05-02 15:50:00,42.99,43.1,42.99,43.03,70700.0,32.409,32.4919,32.409,32.4392,70700.0
2008-05-02 15:55:00,43.03,43.1,42.93,43.08,76900.0,32.4392,32.4919,32.3638,32.4769,76900.0
2008-05-05 09:30:00,42.88,43.69,42.88,43.6,43100.0,32.3261,32.9367,32.3261,32.8689,43100.0
2008-05-05 09:35:00,43.6,43.6,43.5,43.57,54600.0,32.8689,32.8689,32.7935,32.8463,54600.0
2008-05-05 09:40:00,43.56,43.59,43.44,43.45,80600.0,32.8387,32.8613,32.7482,32.7558,80600.0
2008-05-05 09:45:00,43.46,43.5,43.45,43.5,29300.0,32.7633,32.7935,32.7558,32.7935,29300.0
2008-05-05 09:50:00,43.5,43.57,43.37,43.43,50400.0,32.7935,32.8463,32.6955,32.7407,50400.0
2008-05-05 09:55:00,43.46,43.59,43.46,43.54,46000.0,32.7633,32.8613,32.7633,32.8236,46000.0
2008-05-05 10:00:00,43.55,43.59,43.42,43.5,116200.0,32.8312,32.8613,32.7332,32.7935,116200.0
2008-05-05 10:05:00,43.49,43.58,43.47,43.57,35700.0,32.7859,32.8538,32.7709,32.8463,35700.0
2008-05-05 10:10:00,43.56,43.6,43.52,43.54,23500.0,32.8387,32.8689,32.8086,32.8236,23500.0
2008-05-05 10:15:00,43.54,43.55,43.4,43.49,22500.0,32.8236,32.8312,32.7181,32.7859,22500.0
2008-05-05 10:20:00,43.49,43.5,43.48,43.49,11800.0,32.7859,32.7935,32.7784,32.7859,11800.0
2008-05-05 10:25:00,43.49,43.5,43.45,43.45,14300.0,32.7859,32.7935,32.7558,32.7558,14300.0
2008-05-05 10:30:00,43.45,43.46,43.44,43.45,11100.0,32.7558,32.7633,32.7482,32.7558,11100.0
2008-05-05 10:35:00,43.45,43.5,43.45,43.5,16600.0,32.7558,32.7935,32.7558,32.7935,16600.0
2008-05-05 10:40:00,43.5,43.65,43.49,43.62,66900.0,32.7935,32.9066,32.7859,32.8839,66900.0
2008-05-05 10:45:00,43.61,43.62,43.49,43.49,33400.0,32.8764,32.8839,32.7859,32.7859,33400.0
2008-05-05 10:50:00,43.49,43.49,43.45,43.47,11800.0,32.7859,32.7859,32.7558,32.7709,11800.0
2008-05-05 10:55:00,43.47,43.51,43.45,43.51,14200.0,32.7709,32.801,32.7558,32.801,14200.0
2008-05-05 11:00:00,43.49,43.83,43.48,43.71,771800.0,32.7859,33.0423,32.7784,32.9518,771800.0
2008-05-05 11:05:00,43.72,43.72,43.67,43.68,78400.0,32.9593,32.9593,32.9216,32.9292,78400.0
2008-05-05 11:10:00,43.68,43.75,43.67,43.7,13300.0,32.9292,32.9819,32.9216,32.9443,13300.0
2008-05-05 11:15:00,43.7,43.73,43.67,43.72,16400.0,32.9443,32.9669,32.9216,32.9593,16400.0
2008-05-05 11:20:00,43.72,43.75,43.72,43.74,15500.0,32.9593,32.9819,32.9593,32.9744,15500.0
2008-05-05 11:25:00,43.74,43.78,43.73,43.78,8400.0,32.9744,33.0046,32.9669,33.0046,8400.0
2008-05-05 11:30:00,43.77,43.83,43.72,43.82,15300.0,32.997,33.0423,32.9593,33.0347,15300.0
2008-05-05 11:35:00,43.83,43.83,43.73,43.74,15200.0,33.0423,33.0423,32.9669,32.9744,15200.0
2008-05-05 11:40:00,43.75,43.85,43.7,43.85,12800.0,32.9819,33.0573,32.9443,33.0573,12800.0
2008-05-05 11:45:00,43.85,43.86,43.76,43.77,5400.0,33.0573,33.0649,32.9895,32.997,5400.0
2008-05-05 11:50:00,43.77,43.87,43.77,43.84,6000.0,32.997,33.0724,32.997,33.0498,6000.0
2008-05-05 11:55:00,43.85,43.85,43.73,43.75,8400.0,33.0573,33.0573,32.9669,32.9819,8400.0
2008-05-05 12:00:00,43.75,43.75,43.64,43.64,10500.0,32.9819,32.9819,32.899,32.899,10500.0
2008-05-05 12:05:00,43.65,43.65,43.52,43.53,7600.0,32.9066,32.9066,32.8086,32.8161,7600.0
2008-05-05 12:10:00,43.53,43.66,43.52,43.66,11400.0,32.8161,32.9141,32.8086,32.9141,11400.0
2008-05-05 12:15:00,43.63,43.64,43.57,43.6,28400.0,32.8915,32.899,32.8463,32.8689,28400.0
2008-05-05 12:20:00,43.6,43.6,43.58,43.58,7400.0,32.8689,32.8689,32.8538,32.8538,7400.0
2008-05-05 12:25:00,43.57,43.57,43.52,43.57,23900.0,32.8463,32.8463,32.8086,32.8463,23900.0
2008-05-05 12:30:00,43.56,43.57,43.49,43.5,17600.0,32.8387,32.8463,32.7859,32.7935,17600.0
2008-05-05 12:35:00,43.51,43.51,43.39,43.51,58200.0,32.801,32.801,32.7106,32.801,58200.0
2008-05-05 12:40:00,43.51,43.53,43.51,43.53,4200.0,32.801,32.8161,32.801,32.8161,4200.0
2008-05-05 12:45:00,43.52,43.64,43.52,43.63,16100.0,32.8086,32.899,32.8086,32.8915,16100.0
2008-05-05 12:50:00,43.64,43.67,43.64,43.66,9900.0,32.899,32.9216,32.899,32.9141,9900.0
2008-05-05 12:55:00,43.66,43.66,43.65,43.66,6900.0,32.9141,32.9141,32.9066,32.9141,6900.0
2008-05-05 13:00:00,43.65,43.74,43.65,43.74,11500.0,32.9066,32.9744,32.9066,32.9744,11500.0
2008-05-05 13:05:00,43.73,43.8,43.72,43.8,9200.0,32.9669,33.0196,32.9593,33.0196,9200.0
2008-05-05 13:10:00,43.8,43.8,43.78,43.79,5500.0,33.0196,33.0196,33.0046,33.0121,5500.0
2008-05-05 13:15:00,43.79,43.79,43.73,43.74,8400.0,33.0121,33.0121,32.9669,32.9744,8400.0
2008-05-05 13:20:00,43.73,43.75,43.72,43.74,8000.0,32.9669,32.9819,32.9593,32.9744,8000.0
2008-05-05 13:25:00,43.74,43.74,43.68,43.68,5800.0,32.9744,32.9744,32.9292,32.9292,5800.0
2008-05-05 13:30:00,43.69,43.72,43.67,43.72,6600.0,32.9367,32.9593,32.9216,32.9593,6600.0
2008-05-05 13:35:00,43.73,43.76,43.72,43.76,6300.0,32.9669,32.9895,32.9593,32.9895,6300.0
2008-05-05 13:40:00,43.75,43.8,43.75,43.8,7300.0,32.9819,33.0196,32.9819,33.0196,7300.0
2008-05-05 13:45:00,43.8,43.82,43.78,43.79,9200.0,33.0196,33.0347,33.0046,33.0121,9200.0
2008-05-05 13:50:00,43.79,43.8,43.78,43.79,12000.0,33.0121,33.0196,33.0046,33.0121,12000.0
2008-05-05 13:55:00,43.8,43.8,43.75,43.76,7600.0,33.0196,33.0196,32.9819,32.9895,7600.0
2008-05-05 14:00:00,43.76,43.76,43.73,43.73,8500.0,32.9895,32.9895,32.9669,32.9669,8500.0
2008-05-05 14:05:00,43.74,43.74,43.72,43.72,4200.0,32.9744,32.9744,32.9593,32.9593,4200.0
2008-05-05 14:10:00,43.72,43.78,43.72,43.73,16300.0,32.9593,33.0046,32.9593,32.9669,16300.0
2008-05-05 14:15:00,43.74,43.75,43.72,43.75,9200.0,32.9744,32.9819,32.9593,32.9819,9200.0
2008-05-05 14:20:00,43.74,43.75,43.73,43.75,12800.0,32.9744,32.9819,32.9669,32.9819,12800.0
2008-05-05 14:25:00,43.75,43.79,43.72,43.79,12500.0,32.9819,33.0121,32.9593,33.0121,12500.0
2008-05-05 14:30:00,43.78,43.79,43.75,43.78,9500.0,33.0046,33.0121,32.9819,33.0046,9500.0
2008-05-05 14:35:00,43.77,43.78,43.75,43.76,9600.0,32.997,33.0046,32.9819,32.9895,9600.0
2008-05-05 14:40:00,43.75,43.78,43.73,43.74,7500.0,32.9819,33.0046,32.9669,32.9744,7500.0
2008-05-05 14:45:00,43.75,43.78,43.73,43.78,11500.0,32.9819,33.0046,32.9669,33.0046,11500.0
2008-05-05 14:50:00,43.78,43.88,43.78,43.87,29800.0,33.0046,33.08,33.0046,33.0724,29800.0
2008-05-05 14:55:00,43.86,43.9,43.84,43.88,27000.0,33.0649,33.095,33.0498,33.08,27000.0
2008-05-05 15:00:00,43.89,43.92,43.87,43.9,27200.0,33.0875,33.1101,33.0724,33.095,27200.0
2008-05-05 15:05:00,43.9,43.9,43.85,43.85,20400.0,33.095,33.095,33.0573,33.0573,20400.0
2008-05-05 15:10:00,43.86,43.86,43.8,43.8,22600.0,33.0649,33.0649,33.0196,33.0196,22600.0
2008-05-05 15:15:00,43.8,43.81,43.76,43.8,21000.0,33.0196,33.0272,32.9895,33.0196,21000.0
2008-05-05 15:20:00,43.81,43.87,43.81,43.86,23400.0,33.0272,33.0724,33.0272,33.0649,23400.0
2008-05-05 15:25:00,43.85,43.86,43.74,43.74,22900.0,33.0573,33.0649,32.9744,32.9744,22900.0
2008-05-05 15:30:00,43.73,43.81,43.72,43.8,31000.0,32.9669,33.0272,32.9593,33.0196,31000.0
2008-05-05 15:35:00,43.8,43.82,43.78,43.8,28100.0,33.0196,33.0347,33.0046,33.0196,28100.0
2008-05-05 15:40:00,43.8,43.84,43.77,43.79,33400.0,33.0196,33.0498,32.997,33.0121,33400.0
2008-05-05 15:45:00,43.79,43.82,43.77,43.8,50400.0,33.0121,33.0347,32.997,33.0196,50400.0
2008-05-05 15:50:00,43.8,43.83,43.76,43.82,51200.0,33.0196,33.0423,32.9895,33.0347,51200.0
2008-05-05 15:55:00,43.83,43.88,43.8,43.86,69300.0,33.0423,33.08,33.0196,33.0649,69300.0
2008-05-06 09:30:00,43.46,43.77,43.43,43.64,13700.0,32.7633,32.997,32.7407,32.899,13700.0
2008-05-06 09:35:00,43.6,43.72,43.46,43.6,15500.0,32.8689,32.9593,32.7633,32.8689,15500.0
2008-05-06 09:40:00,43.6,43.7,43.41,43.41,44200.0,32.8689,32.9443,32.7256,32.7256,44200.0
2008-05-06 09:45:00,43.43,43.59,43.43,43.58,28000.0,32.7407,32.8613,32.7407,32.8538,28000.0
2008-05-06 09:50:00,43.58,43.69,43.58,43.6,34800.0,32.8538,32.9367,32.8538,32.8689,34800.0
2008-05-06 09:55:00,43.6,43.63,43.6,43.61,12600.0,32.8689,32.8915,32.8689,32.8764,12600.0
2008-05-06 10:00:00,43.61,43.62,43.55,43.55,15800.0,32.8764,32.8839,32.8312,32.8312,15800.0
2008-05-06 10:05:00,43.55,43.56,43.5,43.52,22500.0,32.8312,32.8387,32.7935,32.8086,22500.0
2008-05-06 10:10:00,43.54,43.6,43.45,43.46,56700.0,32.8236,32.8689,32.7558,32.7633,56700.0
2008-05-06 10:15:00,43.45,43.47,43.38,43.42,24200.0,32.7558,32.7709,32.703,32.7332,24200.0
2008-05-06 10:20:00,43.43,43.43,43.25,43.25,40900.0,32.7407,32.7407,32.605,32.605,40900.0
2008-05-06 10:25:00,43.25,43.28,43.17,43.18,20400.0,32.605,32.6276,32.5447,32.5522,20400.0
2008-05-06 10:30:00,43.17,43.19,43.15,43.18,22100.0,32.5447,32.5598,32.5296,32.5522,22100.0
2008-05-06 10:35:00,43.18,43.55,43.15,43.2,179400.0,32.5522,32.8312,32.5296,32.5673,179400.0
2008-05-06 10:40:00,43.19,43.26,43.17,43.24,53100.0,32.5598,32.6125,32.5447,32.5975,53100.0
2008-05-06 10:45:00,43.24,43.29,43.15,43.26,97200.0,32.5975,32.6352,32.5296,32.6125,97200.0
2008-05-06 10:50:00,43.28,43.28,43.19,43.25,11200.0,32.6276,32.6276,32.5598,32.605,11200.0
2008-05-06 10:55:00,43.26,43.33,43.21,43.33,21900.0,32.6125,32.6653,32.5749,32.6653,21900.0
2008-05-06 11:00:00,43.33,43.42,43.3,43.34,71000.0,32.6653,32.7332,32.6427,32.6729,71000.0
2008-05-06 11:05:00,43.34,43.34,43.25,43.31,19100.0,32.6729,32.6729,32.605,32.6502,19100.0
2008-05-06 11:10:00,43.3,43.3,43.21,43.22,18200.0,32.6427,32.6427,32.5749,32.5824,18200.0
2008-05-06 11:15:00,43.22,43.27,43.17,43.23,24500.0,32.5824,32.6201,32.5447,32.5899,24500.0
2008-05-06 11:20:00,43.24,43.25,43.17,43.25,28500.0,32.5975,32.605,32.5447,32.605,28500.0
2008-05-06 11:25:00,43.26,43.29,43.24,43.28,8300.0,32.6125,32.6352,32.5975,32.6276,8300.0
2008-05-06 11:30:00,43.28,43.28,43.23,43.28,12300.0,32.6276,32.6276,32.5899,32.6276,12300.0
2008-05-06 11:35:00,43.28,43.28,43.21,43.25,8700.0,32.6276,32.6276,32.5749,32.605,8700.0
2008-05-06 11:40:00,43.25,43.26,43.22,43.22,10300.0,32.605,32.6125,32.5824,32.5824,10300.0
2008-05-06 11:45:00,43.22,43.23,43.16,43.23,16700.0,32.5824,32.5899,32.5372,32.5899,16700.0
2008-05-06 11:50:00,43.24,43.25,43.17,43.2,12500.0,32.5975,32.605,32.5447,32.5673,12500.0
2008-05-06 11:55:00,43.21,43.27,43.2,43.27,10100.0,32.5749,32.6201,32.5673,32.6201,10100.0
2008-05-06 12:00:00,43.27,43.41,43.26,43.4,7600.0,32.6201,32.7256,32.6125,32.7181,7600.0
2008-05-06 12:05:00,43.4,43.4,43.35,43.4,6800.0,32.7181,32.7181,32.6804,32.7181,6800.0
2008-05-06 12:10:00,43.4,43.4,43.33,43.34,21200.0,32.7181,32.7181,32.6653,32.6729,21200.0
2008-05-06 12:15:00,43.34,43.34,43.28,43.28,12800.0,32.6729,32.6729,32.6276,32.6276,12800.0
2008-05-06 12:20:00,43.29,43.36,43.28,43.33,15800.0,32.6352,32.6879,32.6276,32.6653,15800.0
2008-05-06 12:25:00,43.33,43.33,43.3,43.31,10100.0,32.6653,32.6653,32.6427,32.6502,10100.0
2008-05-06 12:30:00,43.31,43.4,43.31,43.39,11800.0,32.6502,32.7181,32.6502,32.7106,11800.0
2008-05-06 12:35:00,43.38,43.4,43.37,43.39,6600.0,32.703,32.7181,32.6955,32.7106,6600.0
2008-05-06 12:40:00,43.39,43.41,43.39,43.41,7200.0,32.7106,32.7256,32.7106,32.7256,7200.0
2008-05-06 12:45:00,43.41,43.46,43.41,43.46,10700.0,32.7256,32.7633,32.7256,32.7633,10700.0
2008-05-06 12:50:00,43.45,43.58,43.45,43.5,15500.0,32.7558,32.8538,32.7558,32.7935,15500.0
2008-05-06 12:55:00,43.5,43.52,43.5,43.5,6000.0,32.7935,32.8086,32.7935,32.7935,6000.0
2008-05-06 13:00:00,43.52,43.52,43.5,43.5,17100.0,32.8086,32.8086,32.7935,32.7935,17100.0
2008-05-06 13:05:00,43.5,43.51,43.48,43.5,54800.0,32.7935,32.801,32.7784,32.7935,54800.0
2008-05-06 13:10:00,43.5,43.51,43.5,43.51,6200.0,32.7935,32.801,32.7935,32.801,6200.0
2008-05-06 13:15:00,43.51,43.57,43.5,43.55,9600.0,32.801,32.8463,32.7935,32.8312,9600.0
2008-05-06 13:20:00,43.56,43.58,43.51,43.58,43300.0,32.8387,32.8538,32.801,32.8538,43300.0
2008-05-06 13:25:00,43.58,43.59,43.55,43.59,16900.0,32.8538,32.8613,32.8312,32.8613,16900.0
2008-05-06 13:30:00,43.58,43.58,43.56,43.58,12300.0,32.8538,32.8538,32.8387,32.8538,12300.0
2008-05-06 13:35:00,43.57,43.59,43.55,43.57,25500.0,32.8463,32.8613,32.8312,32.8463,25500.0
2008-05-06 13:40:00,43.59,43.63,43.58,43.62,12600.0,32.8613,32.8915,32.8538,32.8839,12600.0
2008-05-06 13:45:00,43.63,43.63,43.51,43.53,23800.0,32.8915,32.8915,32.801,32.8161,23800.0
2008-05-06 13:50:00,43.53,43.64,43.52,43.58,21800.0,32.8161,32.899,32.8086,32.8538,21800.0
2008-05-06 13:55:00,43.59,43.59,43.53,43.53,10400.0,32.8613,32.8613,32.8161,32.8161,10400.0
2008-05-06 14:00:00,43.53,43.54,43.41,43.42,16900.0,32.8161,32.8236,32.7256,32.7332,16900.0
2008-05-06 14:05:00,43.42,43.55,43.42,43.54,33800.0,32.7332,32.8312,32.7332,32.8236,33800.0
2008-05-06 14:10:00,43.55,43.59,43.54,43.56,30000.0,32.8312,32.8613,32.8236,32.8387,30000.0
2008-05-06 14:15:00,43.55,43.56,43.52,43.52,14100.0,32.8312,32.8387,32.8086,32.8086,14100.0
2008-05-06 14:20:00,43.52,43.53,43.5,43.53,13300.0,32.8086,32.8161,32.7935,32.8161,13300.0
2008-05-06 14:25:00,43.53,43.54,43.51,43.53,7600.0,32.8161,32.8236,32.801,32.8161,7600.0
2008-05-06 14:30:00,43.52,43.55,43.52,43.55,11100.0,32.8086,32.8312,32.8086,32.8312,11100.0
2008-05-06 14:35:00,43.55,43.56,43.51,43.52,22600.0,32.8312,32.8387,32.801,32.8086,22600.0
2008-05-06 14:40:00,43.52,43.53,43.5,43.5,15000.0,32.8086,32.8161,32.7935,32.7935,15000.0
2008-05-06 14:45:00,43.51,43.55,43.5,43.54,53800.0,32.801,32.8312,32.7935,32.8236,53800.0
2008-05-06 14:50:00,43.55,43.68,43.54,43.68,67400.0,32.8312,32.9292,32.8236,32.9292,67400.0
2008-05-06 14:55:00,43.67,43.68,43.64,43.66,19600.0,32.9216,32.9292,32.899,32.9141,19600.0
2008-05-06 15:00:00,43.66,43.72,43.64,43.68,30500.0,32.9141,32.9593,32.899,32.9292,30500.0
2008-05-06 15:05:00,43.68,43.71,43.63,43.65,37700.0,32.9292,32.9518,32.8915,32.9066,37700.0
2008-05-06 15:10:00,43.64,43.65,43.58,43.6,16100.0,32.899,32.9066,32.8538,32.8689,16100.0
2008-05-06 15:15:00,43.58,43.59,43.55,43.56,25700.0,32.8538,32.8613,32.8312,32.8387,25700.0
2008-05-06 15:20:00,43.55,43.57,43.54,43.55,28400.0,32.8312,32.8463,32.8236,32.8312,28400.0
2008-05-06 15:25:00,43.56,43.59,43.55,43.55,21400.0,32.8387,32.8613,32.8312,32.8312,21400.0
2008-05-06 15:30:00,43.55,43.55,43.48,43.5,41900.0,32.8312,32.8312,32.7784,32.7935,41900.0
2008-05-06 15:35:00,43.5,43.66,43.5,43.65,33200.0,32.7935,32.9141,32.7935,32.9066,33200.0
2008-05-06 15:40:00,43.65,43.65,43.57,43.57,28800.0,32.9066,32.9066,32.8463,32.8463,28800.0
2008-05-06 15:45:00,43.59,43.63,43.56,43.56,45700.0,32.8613,32.8915,32.8387,32.8387,45700.0
2008-05-06 15:50:00,43.56,43.62,43.56,43.6,45200.0,32.8387,32.8839,32.8387,32.8689,45200.0
2008-05-06 15:55:00,43.6,43.71,43.6,43.65,91500.0,32.8689,32.9518,32.8689,32.9066,91500.0
2008-05-07 09:30:00,43.55,43.61,42.25,43.4,43600.0,32.8312,32.8764,31.8511,32.7181,43600.0
2008-05-07 09:35:00,43.44,43.64,43.37,43.61,32200.0,32.7482,32.899,32.6955,32.8764,32200.0
2008-05-07 09:40:00,43.63,43.69,43.52,43.61,68000.0,32.8915,32.9367,32.8086,32.8764,68000.0
2008-05-07 09:45:00,43.6,43.61,43.39,43.39,36600.0,32.8689,32.8764,32.7106,32.7106,36600.0
2008-05-07 09:50:00,43.41,43.43,42.97,43.0,115000.0,32.7256,32.7407,32.3939,32.4165,115000.0
2008-05-07 09:55:00,43.0,43.0,42.83,42.87,40000.0,32.4165,32.4165,32.2884,32.3185,40000.0
2008-05-07 10:00:00,42.86,42.9,42.78,42.83,32900.0,32.311,32.3412,32.2507,32.2884,32900.0
2008-05-07 10:05:00,42.82,43.11,42.82,42.99,33400.0,32.2808,32.4995,32.2808,32.409,33400.0
2008-05-07 10:10:00,43.01,43.14,42.99,43.14,13500.0,32.4241,32.5221,32.409,32.5221,13500.0
2008-05-07 10:15:00,43.14,43.27,43.13,43.26,20600.0,32.5221,32.6201,32.5145,32.6125,20600.0
2008-05-07 10:20:00,43.3,43.32,43.26,43.26,10800.0,32.6427,32.6578,32.6125,32.6125,10800.0
2008-05-07 10:25:00,43.24,43.29,43.22,43.25,5400.0,32.5975,32.6352,32.5824,32.605,5400.0
2008-05-07 10:30:00,43.25,43.26,43.0,43.0,24100.0,32.605,32.6125,32.4165,32.4165,24100.0
2008-05-07 10:35:00,42.99,43.17,42.97,43.07,28900.0,32.409,32.5447,32.3939,32.4693,28900.0
2008-05-07 10:40:00,43.05,43.13,43.01,43.08,14400.0,32.4542,32.5145,32.4241,32.4769,14400.0
2008-05-07 10:45:00,43.07,43.07,43.04,43.04,30700.0,32.4693,32.4693,32.4467,32.4467,30700.0
2008-05-07 10:50:00,43.04,43.06,42.9,43.0,36100.0,32.4467,32.4618,32.3412,32.4165,36100.0
2008-05-07 10:55:00,42.98,43.11,42.97,43.11,42600.0,32.4015,32.4995,32.3939,32.4995,42600.0
2008-05-07 11:00:00,43.11,43.15,43.09,43.13,17300.0,32.4995,32.5296,32.4844,32.5145,17300.0
2008-05-07 11:05:00,43.13,43.17,43.09,43.1,29400.0,32.5145,32.5447,32.4844,32.4919,29400.0
2008-05-07 11:10:00,43.1,43.11,43.07,43.11,44100.0,32.4919,32.4995,32.4693,32.4995,44100.0
2008-05-07 11:15:00,43.12,43.15,42.98,43.06,58400.0,32.507,32.5296,32.4015,32.4618,58400.0
2008-05-07 11:20:00,43.06,43.23,43.04,43.2,37400.0,32.4618,32.5899,32.4467,32.5673,37400.0
2008-05-07 11:25:00,43.19,43.2,43.12,43.14,20000.0,32.5598,32.5673,32.507,32.5221,20000.0
2008-05-07 11:30:00,43.12,43.14,42.97,42.97,30700.0,32.507,32.5221,32.3939,32.3939,30700.0
2008-05-07 11:35:00,42.98,42.99,42.84,42.89,22100.0,32.4015,32.409,32.2959,32.3336,22100.0
2008-05-07 11:40:00,42.88,42.93,42.79,42.93,29200.0,32.3261,32.3638,32.2582,32.3638,29200.0
2008-05-07 11:45:00,42.93,42.93,42.9,42.93,6400.0,32.3638,32.3638,32.3412,32.3638,6400.0
2008-05-07 11:50:00,42.93,42.94,42.81,42.82,21800.0,32.3638,32.3713,32.2733,32.2808,21800.0
2008-05-07 11:55:00,42.82,42.86,42.81,42.81,22400.0,32.2808,32.311,32.2733,32.2733,22400.0
2008-05-07 12:00:00,42.81,42.9,42.8,42.89,17900.0,32.2733,32.3412,32.2658,32.3336,17900.0
2008-05-07 12:05:00,42.9,42.93,42.86,42.89,8400.0,32.3412,32.3638,32.311,32.3336,8400.0
2008-05-07 12:10:00,42.89,42.91,42.87,42.89,8000.0,32.3336,32.3487,32.3185,32.3336,8000.0
2008-05-07 12:15:00,42.91,42.94,42.89,42.93,7100.0,32.3487,32.3713,32.3336,32.3638,7100.0
2008-05-07 12:20:00,42.94,42.96,42.93,42.93,8000.0,32.3713,32.3864,32.3638,32.3638,8000.0
2008-05-07 12:25:00,42.95,42.97,42.93,42.96,6800.0,32.3788,32.3939,32.3638,32.3864,6800.0
2008-05-07 12:30:00,42.95,43.12,42.95,43.11,19100.0,32.3788,32.507,32.3788,32.4995,19100.0
2008-05-07 12:35:00,43.1,43.12,43.1,43.12,9300.0,32.4919,32.507,32.4919,32.507,9300.0
2008-05-07 12:40:00,43.11,43.14,43.09,43.13,12400.0,32.4995,32.5221,32.4844,32.5145,12400.0
2008-05-07 12:45:00,43.13,43.15,43.13,43.13,4500.0,32.5145,32.5296,32.5145,32.5145,4500.0
2008-05-07 12:50:00,43.13,43.17,43.12,43.17,7100.0,32.5145,32.5447,32.507,32.5447,7100.0
2008-05-07 12:55:00,43.18,43.19,43.15,43.16,6500.0,32.5522,32.5598,32.5296,32.5372,6500.0
2008-05-07 13:00:00,43.16,43.16,42.99,42.99,17300.0,32.5372,32.5372,32.409,32.409,17300.0
2008-05-07 13:05:00,42.99,43.0,42.88,42.89,26400.0,32.409,32.4165,32.3261,32.3336,26400.0
2008-05-07 13:10:00,42.89,42.89,42.8,42.8,23000.0,32.3336,32.3336,32.2658,32.2658,23000.0
2008-05-07 13:15:00,42.8,42.82,42.8,42.81,6200.0,32.2658,32.2808,32.2658,32.2733,6200.0
2008-05-07 13:20:00,42.81,42.87,42.79,42.87,9200.0,32.2733,32.3185,32.2582,32.3185,9200.0
2008-05-07 13:25:00,42.87,42.93,42.86,42.86,9800.0,32.3185,32.3638,32.311,32.311,9800.0
2008-05-07 13:30:00,42.88,42.93,42.86,42.91,10700.0,32.3261,32.3638,32.311,32.3487,10700.0
2008-05-07 13:35:00,42.92,42.92,42.81,42.81,12700.0,32.3562,32.3562,32.2733,32.2733,12700.0
2008-05-07 13:40:00,42.81,42.84,42.77,42.77,15500.0,32.2733,32.2959,32.2432,32.2432,15500.0
2008-05-07 13:45:00,42.77,42.84,42.71,42.82,21300.0,32.2432,32.2959,32.1979,32.2808,21300.0
2008-05-07 13:50:00,42.84,42.86,42.81,42.81,24300.0,32.2959,32.311,32.2733,32.2733,24300.0
2008-05-07 13:55:00,42.82,42.82,42.69,42.73,36000.0,32.2808,32.2808,32.1828,32.213,36000.0
2008-05-07 14:00:00,42.72,42.73,42.6,42.6,26000.0,32.2055,32.213,32.115,32.115,26000.0
2008-05-07 14:05:00,42.6,42.85,42.56,42.68,77100.0,32.115,32.3035,32.0848,32.1753,77100.0
2008-05-07 14:10:00,42.67,42.68,42.62,42.63,25500.0,32.1678,32.1753,32.1301,32.1376,25500.0
2008-05-07 14:15:00,42.63,42.66,42.61,42.62,19900.0,32.1376,32.1602,32.1225,32.1301,19900.0
2008-05-07 14:20:00,42.63,42.67,42.62,42.63,27000.0,32.1376,32.1678,32.1301,32.1376,27000.0
2008-05-07 14:25:00,42.65,42.65,42.52,42.53,28900.0,32.1527,32.1527,32.0547,32.0622,28900.0
2008-05-07 14:30:00,42.52,42.52,42.27,42.27,36900.0,32.0547,32.0547,31.8662,31.8662,36900.0
2008-05-07 14:35:00,42.28,42.43,42.27,42.42,52000.0,31.8738,31.9868,31.8662,31.9793,52000.0
2008-05-07 14:40:00,42.43,42.54,42.42,42.46,27100.0,31.9868,32.0698,31.9793,32.0095,27100.0
2008-05-07 14:45:00,42.45,42.56,42.43,42.52,46300.0,32.0019,32.0848,31.9868,32.0547,46300.0
2008-05-07 14:50:00,42.52,42.52,42.47,42.5,36600.0,32.0547,32.0547,32.017,32.0396,36600.0
2008-05-07 14:55:00,42.51,42.54,42.5,42.52,33300.0,32.0471,32.0698,32.0396,32.0547,33300.0
2008-05-07 15:00:00,42.53,42.53,42.47,42.49,28000.0,32.0622,32.0622,32.017,32.0321,28000.0
2008-05-07 15:05:00,42.48,42.49,42.3,42.32,27900.0,32.0245,32.0321,31.8888,31.9039,27900.0
2008-05-07 15:10:00,42.33,42.49,42.29,42.47,38600.0,31.9114,32.0321,31.8813,32.017,38600.0
2008-05-07 15:15:00,42.47,42.49,42.35,42.45,41700.0,32.017,32.0321,31.9265,32.0019,41700.0
2008-05-07 15:20:00,42.45,42.5,42.32,42.33,45900.0,32.0019,32.0396,31.9039,31.9114,45900.0
2008-05-07 15:25:00,42.34,42.36,42.19,42.3,43400.0,31.919,31.9341,31.8059,31.8888,43400.0
2008-05-07 15:30:00,42.3,42.3,42.11,42.15,64400.0,31.8888,31.8888,31.7456,31.7758,64400.0
2008-05-07 15:35:00,42.15,42.4,42.14,42.4,121400.0,31.7758,31.9642,31.7682,31.9642,121400.0
2008-05-07 15:40:00,42.4,42.52,42.38,42.42,134900.0,31.9642,32.0547,31.9491,31.9793,134900.0
2008-05-07 15:45:00,42.42,42.58,42.37,42.52,83300.0,31.9793,32.0999,31.9416,32.0547,83300.0
2008-05-07 15:50:00,42.49,42.51,42.42,42.48,81400.0,32.0321,32.0471,31.9793,32.0245,81400.0
2008-05-07 15:55:00,42.49,42.49,42.22,42.42,105600.0,32.0321,32.0321,31.8285,31.9793,105600.0
2008-05-08 09:30:00,42.63,42.69,42.13,42.4,37200.0,32.1376,32.1828,31.7607,31.9642,37200.0
2008-05-08 09:35:00,42.4,42.4,42.05,42.09,21800.0,31.9642,31.9642,31.7004,31.7305,21800.0
2008-05-08 09:40:00,42.09,42.25,42.03,42.25,64600.0,31.7305,31.8511,31.6853,31.8511,64600.0
2008-05-08 09:45:00,42.26,42.26,42.12,42.23,32500.0,31.8587,31.8587,31.7531,31.8361,32500.0
2008-05-08 09:50:00,42.22,42.25,42.11,42.22,77000.0,31.8285,31.8511,31.7456,31.8285,77000.0
2008-05-08 09:55:00,42.21,42.24,42.17,42.21,12300.0,31.821,31.8436,31.7908,31.821,12300.0
2008-05-08 10:00:00,42.2,42.29,42.18,42.24,83700.0,31.8134,31.8813,31.7984,31.8436,83700.0
2008-05-08 10:05:00,42.24,42.3,42.16,42.27,24700.0,31.8436,31.8888,31.7833,31.8662,24700.0
2008-05-08 10:10:00,42.26,42.33,42.14,42.16,58700.0,31.8587,31.9114,31.7682,31.7833,58700.0
2008-05-08 10:15:00,42.17,42.22,42.11,42.12,46800.0,31.7908,31.8285,31.7456,31.7531,46800.0
2008-05-08 10:20:00,42.12,42.18,42.1,42.12,40900.0,31.7531,31.7984,31.7381,31.7531,40900.0
2008-05-08 10:25:00,42.14,42.26,42.13,42.22,14400.0,31.7682,31.8587,31.7607,31.8285,14400.0
2008-05-08 10:30:00,42.23,42.24,42.04,42.08,106400.0,31.8361,31.8436,31.6928,31.723,106400.0
2008-05-08 10:35:00,42.09,42.14,42.09,42.1,18700.0,31.7305,31.7682,31.7305,31.7381,18700.0
2008-05-08 10:40:00,42.09,42.17,42.06,42.1,23200.0,31.7305,31.7908,31.7079,31.7381,23200.0
2008-05-08 10:45:00,42.1,42.23,42.07,42.2,16700.0,31.7381,31.8361,31.7154,31.8134,16700.0
2008-05-08 10:50:00,42.19,42.21,42.15,42.17,12000.0,31.8059,31.821,31.7758,31.7908,12000.0
2008-05-08 10:55:00,42.17,42.3,42.17,42.28,15600.0,31.7908,31.8888,31.7908,31.8738,15600.0
2008-05-08 11:00:00,42.28,42.38,42.28,42.38,21500.0,31.8738,31.9491,31.8738,31.9491,21500.0
2008-05-08 11:05:00,42.38,42.47,42.37,42.46,16200.0,31.9491,32.017,31.9416,32.0095,16200.0
2008-05-08 11:10:00,42.45,42.46,42.37,42.39,39900.0,32.0019,32.0095,31.9416,31.9567,39900.0
2008-05-08 11:15:00,42.4,42.4,42.36,42.37,19200.0,31.9642,31.9642,31.9341,31.9416,19200.0
2008-05-08 11:20:00,42.37,42.4,42.37,42.4,36300.0,31.9416,31.9642,31.9416,31.9642,36300.0
2008-05-08 11:25:00,42.4,42.4,42.33,42.34,14600.0,31.9642,31.9642,31.9114,31.919,14600.0
2008-05-08 11:30:00,42.35,42.35,42.3,42.32,12400.0,31.9265,31.9265,31.8888,31.9039,12400.0
2008-05-08 11:35:00,42.32,42.33,42.25,42.28,26100.0,31.9039,31.9114,31.8511,31.8738,26100.0
2008-05-08 11:40:00,42.26,42.3,42.24,42.26,9200.0,31.8587,31.8888,31.8436,31.8587,9200.0
2008-05-08 11:45:00,42.26,42.28,42.24,42.24,10400.0,31.8587,31.8738,31.8436,31.8436,10400.0
2008-05-08 11:50:00,42.25,42.33,42.25,42.25,15100.0,31.8511,31.9114,31.8511,31.8511,15100.0
2008-05-08 11:55:00,42.27,42.34,42.26,42.33,17000.0,31.8662,31.919,31.8587,31.9114,17000.0
2008-05-08 12:00:00,42.31,42.33,42.31,42.31,7100.0,31.8964,31.9114,31.8964,31.8964,7100.0
2008-05-08 12:05:00,42.32,42.32,42.18,42.19,21900.0,31.9039,31.9039,31.7984,31.8059,21900.0
2008-05-08 12:10:00,42.2,42.21,42.1,42.11,16500.0,31.8134,31.821,31.7381,31.7456,16500.0
2008-05-08 12:15:00,42.12,42.14,42.1,42.14,15700.0,31.7531,31.7682,31.7381,31.7682,15700.0
2008-05-08 12:20:00,42.14,42.23,42.13,42.23,14100.0,31.7682,31.8361,31.7607,31.8361,14100.0
2008-05-08 12:25:00,42.21,42.22,42.16,42.19,5600.0,31.821,31.8285,31.7833,31.8059,5600.0
2008-05-08 12:30:00,42.2,42.23,42.19,42.2,7000.0,31.8134,31.8361,31.8059,31.8134,7000.0
2008-05-08 12:35:00,42.2,42.22,42.19,42.21,6300.0,31.8134,31.8285,31.8059,31.821,6300.0
2008-05-08 12:40:00,42.22,42.22,42.16,42.19,10000.0,31.8285,31.8285,31.7833,31.8059,10000.0
2008-05-08 12:45:00,42.2,42.22,42.19,42.21,11600.0,31.8134,31.8285,31.8059,31.821,11600.0
2008-05-08 12:50:00,42.21,42.25,42.21,42.24,12100.0,31.821,31.8511,31.821,31.8436,12100.0
2008-05-08 12:55:00,42.23,42.25,42.2,42.25,8100.0,31.8361,31.8511,31.8134,31.8511,8100.0
2008-05-08 13:00:00,42.25,42.26,42.21,42.21,4600.0,31.8511,31.8587,31.821,31.821,4600.0
2008-05-08 13:05:00,42.2,42.22,42.18,42.18,17300.0,31.8134,31.8285,31.7984,31.7984,17300.0
2008-05-08 13:10:00,42.18,42.18,42.1,42.11,17300.0,31.7984,31.7984,31.7381,31.7456,17300.0
2008-05-08 13:15:00,42.08,42.15,42.05,42.11,17100.0,31.723,31.7758,31.7004,31.7456,17100.0
2008-05-08 13:20:00,42.12,42.28,42.12,42.22,13300.0,31.7531,31.8738,31.7531,31.8285,13300.0
2008-05-08 13:25:00,42.22,42.34,42.22,42.33,14000.0,31.8285,31.919,31.8285,31.9114,14000.0
2008-05-08 13:30:00,42.34,42.34,42.25,42.27,11500.0,31.919,31.919,31.8511,31.8662,11500.0
2008-05-08 13:35:00,42.27,42.28,42.24,42.25,4200.0,31.8662,31.8738,31.8436,31.8511,4200.0
2008-05-08 13:40:00,42.25,42.3,42.25,42.25,8300.0,31.8511,31.8888,31.8511,31.8511,8300.0
2008-05-08 13:45:00,42.26,42.29,42.17,42.19,22700.0,31.8587,31.8813,31.7908,31.8059,22700.0
2008-05-08 13:50:00,42.2,42.34,42.2,42.29,38400.0,31.8134,31.919,31.8134,31.8813,38400.0
2008-05-08 13:55:00,42.29,42.34,42.29,42.33,26700.0,31.8813,31.919,31.8813,31.9114,26700.0
2008-05-08 14:00:00,42.33,42.34,42.31,42.31,12500.0,31.9114,31.919,31.8964,31.8964,12500.0
2008-05-08 14:05:00,42.3,42.3,42.24,42.29,24900.0,31.8888,31.8888,31.8436,31.8813,24900.0
2008-05-08 14:10:00,42.28,42.3,42.26,42.28,14600.0,31.8738,31.8888,31.8587,31.8738,14600.0
2008-05-08 14:15:00,42.27,42.3,42.25,42.25,16100.0,31.8662,31.8888,31.8511,31.8511,16100.0
2008-05-08 14:20:00,42.25,42.3,42.24,42.27,16900.0,31.8511,31.8888,31.8436,31.8662,16900.0
2008-05-08 14:25:00,42.27,42.3,42.23,42.27,64200.0,31.8662,31.8888,31.8361,31.8662,64200.0
2008-05-08 14:30:00,42.25,42.25,42.14,42.24,24500.0,31.8511,31.8511,31.7682,31.8436,24500.0
2008-05-08 14:35:00,42.22,42.31,42.22,42.28,35300.0,31.8285,31.8964,31.8285,31.8738,35300.0
2008-05-08 14:40:00,42.28,42.29,42.21,42.21,21000.0,31.8738,31.8813,31.821,31.821,21000.0
2008-05-08 14:45:00,42.22,42.27,42.22,42.24,16100.0,31.8285,31.8662,31.8285,31.8436,16100.0
2008-05-08 14:50:00,42.25,42.31,42.22,42.28,26000.0,31.8511,31.8964,31.8285,31.8738,26000.0
2008-05-08 14:55:00,42.27,42.27,42.2,42.2,13600.0,31.8662,31.8662,31.8134,31.8134,13600.0
2008-05-08 15:00:00,42.21,42.28,42.2,42.23,17600.0,31.821,31.8738,31.8134,31.8361,17600.0
2008-05-08 15:05:00,42.24,42.25,42.19,42.21,13800.0,31.8436,31.8511,31.8059,31.821,13800.0
2008-05-08 15:10:00,42.21,42.23,42.19,42.2,23400.0,31.821,31.8361,31.8059,31.8134,23400.0
2008-05-08 15:15:00,42.2,42.24,42.18,42.23,22200.0,31.8134,31.8436,31.7984,31.8361,22200.0
2008-05-08 15:20:00,42.24,42.27,42.21,42.26,20100.0,31.8436,31.8662,31.821,31.8587,20100.0
2008-05-08 15:25:00,42.26,42.3,42.21,42.28,25000.0,31.8587,31.8888,31.821,31.8738,25000.0
2008-05-08 15:30:00,42.28,42.29,42.24,42.24,30000.0,31.8738,31.8813,31.8436,31.8436,30000.0
2008-05-08 15:35:00,42.25,42.31,42.23,42.31,34400.0,31.8511,31.8964,31.8361,31.8964,34400.0
2008-05-08 15:40:00,42.31,42.31,42.27,42.3,48500.0,31.8964,31.8964,31.8662,31.8888,48500.0
2008-05-08 15:45:00,42.3,42.37,42.26,42.29,55700.0,31.8888,31.9416,31.8587,31.8813,55700.0
2008-05-08 15:50:00,42.3,42.34,42.25,42.3,62600.0,31.8888,31.919,31.8511,31.8888,62600.0
2008-05-08 15:55:00,42.29,42.43,42.28,42.37,119100.0,31.8813,31.9868,31.8738,31.9416,119100.0
2008-05-09 09:30:00,42.28,42.43,42.05,42.37,22200.0,31.8738,31.9868,31.7004,31.9416,22200.0
2008-05-09 09:35:00,42.4,42.47,42.0,42.02,28900.0,31.9642,32.017,31.6627,31.6777,28900.0
2008-05-09 09:40:00,42.02,42.25,42.0,42.19,84300.0,31.6777,31.8511,31.6627,31.8059,84300.0
2008-05-09 09:45:00,42.18,42.25,42.07,42.25,17700.0,31.7984,31.8511,31.7154,31.8511,17700.0
2008-05-09 09:50:00,42.23,42.25,42.14,42.19,12100.0,31.8361,31.8511,31.7682,31.8059,12100.0
2008-05-09 09:55:00,42.18,42.18,42.08,42.11,23800.0,31.7984,31.7984,31.723,31.7456,23800.0
2008-05-09 10:00:00,42.11,42.2,42.11,42.13,32300.0,31.7456,31.8134,31.7456,31.7607,32300.0
2008-05-09 10:05:00,42.12,42.22,42.12,42.22,33900.0,31.7531,31.8285,31.7531,31.8285,33900.0
2008-05-09 10:10:00,42.19,42.19,42.16,42.16,13900.0,31.8059,31.8059,31.7833,31.7833,13900.0
2008-05-09 10:15:00,42.17,42.17,42.05,42.15,43900.0,31.7908,31.7908,31.7004,31.7758,43900.0
2008-05-09 10:20:00,42.15,42.2,42.12,42.17,49600.0,31.7758,31.8134,31.7531,31.7908,49600.0
2008-05-09 10:25:00,42.18,42.26,42.17,42.23,8200.0,31.7984,31.8587,31.7908,31.8361,8200.0
2008-05-09 10:30:00,42.23,42.23,42.11,42.19,51400.0,31.8361,31.8361,31.7456,31.8059,51400.0
2008-05-09 10:35:00,42.18,42.22,42.14,42.22,17400.0,31.7984,31.8285,31.7682,31.8285,17400.0
2008-05-09 10:40:00,42.2,42.29,42.2,42.22,23600.0,31.8134,31.8813,31.8134,31.8285,23600.0
2008-05-09 10:45:00,42.21,42.27,42.19,42.24,19200.0,31.821,31.8662,31.8059,31.8436,19200.0
2008-05-09 10:50:00,42.22,42.25,42.2,42.24,11500.0,31.8285,31.8511,31.8134,31.8436,11500.0
2008-05-09 10:55:00,42.24,42.24,42.21,42.21,4500.0,31.8436,31.8436,31.821,31.821,4500.0
2008-05-09 11:00:00,42.21,42.22,42.14,42.14,6800.0,31.821,31.8285,31.7682,31.7682,6800.0
2008-05-09 11:05:00,42.15,42.23,42.14,42.2,9500.0,31.7758,31.8361,31.7682,31.8134,9500.0
2008-05-09 11:10:00,42.2,42.2,42.14,42.14,5200.0,31.8134,31.8134,31.7682,31.7682,5200.0
2008-05-09 11:15:00,42.14,42.18,42.13,42.18,8600.0,31.7682,31.7984,31.7607,31.7984,8600.0
2008-05-09 11:20:00,42.18,42.2,42.16,42.17,15700.0,31.7984,31.8134,31.7833,31.7908,15700.0
2008-05-09 11:25:00,42.18,42.2,42.17,42.19,5700.0,31.7984,31.8134,31.7908,31.8059,5700.0
2008-05-09 11:30:00,42.18,42.19,42.06,42.08,16400.0,31.7984,31.8059,31.7079,31.723,16400.0
2008-05-09 11:35:00,42.09,42.14,42.07,42.1,12600.0,31.7305,31.7682,31.7154,31.7381,12600.0
2008-05-09 11:40:00,42.11,42.11,42.07,42.09,6700.0,31.7456,31.7456,31.7154,31.7305,6700.0
2008-05-09 11:45:00,42.08,42.19,42.08,42.19,9100.0,31.723,31.8059,31.723,31.8059,9100.0
2008-05-09 11:50:00,42.18,42.19,42.17,42.19,2000.0,31.7984,31.8059,31.7908,31.8059,2000.0
2008-05-09 11:55:00,42.19,42.22,42.17,42.22,77700.0,31.8059,31.8285,31.7908,31.8285,77700.0
2008-05-09 12:00:00,42.22,42.22,42.2,42.2,2900.0,31.8285,31.8285,31.8134,31.8134,2900.0
2008-05-09 12:05:00,42.2,42.22,42.2,42.21,53100.0,31.8134,31.8285,31.8134,31.821,53100.0
2008-05-09 12:10:00,42.22,42.24,42.22,42.24,2500.0,31.8285,31.8436,31.8285,31.8436,2500.0
2008-05-09 12:15:00,42.24,42.25,42.22,42.25,4800.0,31.8436,31.8511,31.8285,31.8511,4800.0
2008-05-09 12:20:00,42.24,42.25,42.24,42.25,2800.0,31.8436,31.8511,31.8436,31.8511,2800.0
2008-05-09 12:25:00,42.25,42.27,42.23,42.24,20100.0,31.8511,31.8662,31.8361,31.8436,20100.0
2008-05-09 12:30:00,42.25,42.25,42.22,42.23,9200.0,31.8511,31.8511,31.8285,31.8361,9200.0
2008-05-09 12:35:00,42.24,42.25,42.23,42.25,3600.0,31.8436,31.8511,31.8361,31.8511,3600.0
2008-05-09 12:40:00,42.25,42.25,42.24,42.25,1500.0,31.8511,31.8511,31.8436,31.8511,1500.0
2008-05-09 12:45:00,42.25,42.25,42.25,42.25,2600.0,31.8511,31.8511,31.8511,31.8511,2600.0
2008-05-09 12:50:00,42.25,42.25,42.19,42.19,14000.0,31.8511,31.8511,31.8059,31.8059,14000.0
2008-05-09 12:55:00,42.19,42.19,42.1,42.13,8000.0,31.8059,31.8059,31.7381,31.7607,8000.0
2008-05-09 13:00:00,42.12,42.17,42.09,42.16,22300.0,31.7531,31.7908,31.7305,31.7833,22300.0
2008-05-09 13:05:00,42.16,42.16,42.08,42.1,12200.0,31.7833,31.7833,31.723,31.7381,12200.0
2008-05-09 13:10:00,42.1,42.11,42.09,42.1,6600.0,31.7381,31.7456,31.7305,31.7381,6600.0
2008-05-09 13:15:00,42.1,42.14,42.06,42.14,21600.0,31.7381,31.7682,31.7079,31.7682,21600.0
2008-05-09 13:20:00,42.15,42.19,42.12,42.15,8800.0,31.7758,31.8059,31.7531,31.7758,8800.0
2008-05-09 13:25:00,42.14,42.14,42.09,42.12,13300.0,31.7682,31.7682,31.7305,31.7531,13300.0
2008-05-09 13:30:00,42.1,42.11,42.06,42.06,12500.0,31.7381,31.7456,31.7079,31.7079,12500.0
2008-05-09 13:35:00,42.07,42.14,42.07,42.1,20600.0,31.7154,31.7682,31.7154,31.7381,20600.0
2008-05-09 13:40:00,42.1,42.11,42.04,42.1,18100.0,31.7381,31.7456,31.6928,31.7381,18100.0
2008-05-09 13:45:00,42.11,42.18,42.11,42.18,15100.0,31.7456,31.7984,31.7456,31.7984,15100.0
2008-05-09 13:50:00,42.16,42.18,42.14,42.14,101700.0,31.7833,31.7984,31.7682,31.7682,101700.0
2008-05-09 13:55:00,42.14,42.19,42.13,42.18,27000.0,31.7682,31.8059,31.7607,31.7984,27000.0
2008-05-09 14:00:00,42.18,42.2,42.16,42.2,63600.0,31.7984,31.8134,31.7833,31.8134,63600.0
2008-05-09 14:05:00,42.2,42.25,42.19,42.25,45100.0,31.8134,31.8511,31.8059,31.8511,45100.0
2008-05-09 14:10:00,42.25,42.26,42.23,42.25,51800.0,31.8511,31.8587,31.8361,31.8511,51800.0
2008-05-09 14:15:00,42.24,42.27,42.24,42.25,19000.0,31.8436,31.8662,31.8436,31.8511,19000.0
2008-05-09 14:20:00,42.25,42.27,42.23,42.24,33800.0,31.8511,31.8662,31.8361,31.8436,33800.0
2008-05-09 14:25:00,42.24,42.25,42.21,42.21,14300.0,31.8436,31.8511,31.821,31.821,14300.0
2008-05-09 14:30:00,42.2,42.26,42.2,42.24,21600.0,31.8134,31.8587,31.8134,31.8436,21600.0
2008-05-09 14:35:00,42.24,42.27,42.23,42.27,21100.0,31.8436,31.8662,31.8361,31.8662,21100.0
2008-05-09 14:40:00,42.28,42.37,42.25,42.37,31600.0,31.8738,31.9416,31.8511,31.9416,31600.0
2008-05-09 14:45:00,42.37,42.4,42.3,42.3,10200.0,31.9416,31.9642,31.8888,31.8888,10200.0
2008-05-09 14:50:00,42.3,42.35,42.3,42.35,10600.0,31.8888,31.9265,31.8888,31.9265,10600.0
2008-05-09 14:55:00,42.35,42.37,42.32,42.35,15500.0,31.9265,31.9416,31.9039,31.9265,15500.0
2008-05-09 15:00:00,42.35,42.35,42.31,42.34,29500.0,31.9265,31.9265,31.8964,31.919,29500.0
2008-05-09 15:05:00,42.35,42.36,42.33,42.35,15300.0,31.9265,31.9341,31.9114,31.9265,15300.0
2008-05-09 15:10:00,42.34,42.41,42.33,42.41,25200.0,31.919,31.9718,31.9114,31.9718,25200.0
2008-05-09 15:15:00,42.42,42.45,42.41,42.44,12900.0,31.9793,32.0019,31.9718,31.9944,12900.0
2008-05-09 15:20:00,42.42,42.49,42.42,42.49,15900.0,31.9793,32.0321,31.9793,32.0321,15900.0
2008-05-09 15:25:00,42.5,42.61,42.46,42.47,29700.0,32.0396,32.1225,32.0095,32.017,29700.0
2008-05-09 15:30:00,42.47,42.52,42.44,42.45,39400.0,32.017,32.0547,31.9944,32.0019,39400.0
2008-05-09 15:35:00,42.45,42.47,42.42,42.42,20700.0,32.0019,32.017,31.9793,31.9793,20700.0
2008-05-09 15:40:00,42.41,42.45,42.3,42.35,55100.0,31.9718,32.0019,31.8888,31.9265,55100.0
2008-05-09 15:45:00,42.34,42.45,42.29,42.4,134700.0,31.919,32.0019,31.8813,31.9642,134700.0
2008-05-09 15:50:00,42.4,42.46,42.35,42.46,107300.0,31.9642,32.0095,31.9265,32.0095,107300.0
2008-05-09 15:55:00,42.46,42.46,42.31,42.46,130400.0,32.0095,32.0095,31.8964,32.0095,130400.0
2008-05-12 09:30:00,42.41,42.66,42.34,42.34,10800.0,31.9718,32.1602,31.919,31.919,10800.0
2008-05-12 09:35:00,42.4,42.5,42.35,42.45,11000.0,31.9642,32.0396,31.9265,32.0019,11000.0
2008-05-12 09:40:00,42.47,42.64,42.44,42.45,132600.0,32.017,32.1451,31.9944,32.0019,132600.0
2008-05-12 09:45:00,42.44,42.49,42.26,42.4,161900.0,31.9944,32.0321,31.8587,31.9642,161900.0
2008-05-12 09:50:00,42.41,42.41,42.25,42.27,172900.0,31.9718,31.9718,31.8511,31.8662,172900.0
2008-05-12 09:55:00,42.28,42.48,42.25,42.4,49500.0,31.8738,32.0245,31.8511,31.9642,49500.0
2008-05-12 10:00:00,42.4,42.44,42.3,42.33,133000.0,31.9642,31.9944,31.8888,31.9114,133000.0
2008-05-12 10:05:00,42.3,42.31,42.25,42.31,92200.0,31.8888,31.8964,31.8511,31.8964,92200.0
2008-05-12 10:10:00,42.28,42.33,42.26,42.31,40100.0,31.8738,31.9114,31.8587,31.8964,40100.0
2008-05-12 10:15:00,42.32,42.33,42.3,42.31,10600.0,31.9039,31.9114,31.8888,31.8964,10600.0
2008-05-12 10:20:00,42.31,42.43,42.3,42.42,69100.0,31.8964,31.9868,31.8888,31.9793,69100.0
2008-05-12 10:25:00,42.42,42.49,42.42,42.46,13900.0,31.9793,32.0321,31.9793,32.0095,13900.0
2008-05-12 10:30:00,42.46,42.46,42.4,42.41,22700.0,32.0095,32.0095,31.9642,31.9718,22700.0
2008-05-12 10:35:00,42.4,42.45,42.4,42.45,42800.0,31.9642,32.0019,31.9642,32.0019,42800.0
2008-05-12 10:40:00,42.45,42.51,42.43,42.51,40200.0,32.0019,32.0471,31.9868,32.0471,40200.0
2008-05-12 10:45:00,42.5,42.54,42.5,42.52,50300.0,32.0396,32.0698,32.0396,32.0547,50300.0
2008-05-12 10:50:00,42.53,42.56,42.43,42.43,32100.0,32.0622,32.0848,31.9868,31.9868,32100.0
2008-05-12 10:55:00,42.44,42.51,42.42,42.45,32000.0,31.9944,32.0471,31.9793,32.0019,32000.0
2008-05-12 11:00:00,42.44,42.53,42.44,42.51,15400.0,31.9944,32.0622,31.9944,32.0471,15400.0
2008-05-12 11:05:00,42.52,42.64,42.49,42.49,20300.0,32.0547,32.1451,32.0321,32.0321,20300.0
2008-05-12 11:10:00,42.49,42.5,42.43,42.45,14800.0,32.0321,32.0396,31.9868,32.0019,14800.0
2008-05-12 11:15:00,42.45,42.46,42.4,42.4,13100.0,32.0019,32.0095,31.9642,31.9642,13100.0
2008-05-12 11:20:00,42.4,42.55,42.4,42.48,22500.0,31.9642,32.0773,31.9642,32.0245,22500.0
2008-05-12 11:25:00,42.47,42.52,42.42,42.44,24200.0,32.017,32.0547,31.9793,31.9944,24200.0
2008-05-12 11:30:00,42.41,42.43,42.31,42.31,14100.0,31.9718,31.9868,31.8964,31.8964,14100.0
2008-05-12 11:35:00,42.31,42.37,42.3,42.37,5300.0,31.8964,31.9416,31.8888,31.9416,5300.0
2008-05-12 11:40:00,42.37,42.38,42.36,42.38,3000.0,31.9416,31.9491,31.9341,31.9491,3000.0
2008-05-12 11:45:00,42.38,42.4,42.36,42.36,8100.0,31.9491,31.9642,31.9341,31.9341,8100.0
2008-05-12 11:50:00,42.35,42.42,42.34,42.42,19700.0,31.9265,31.9793,31.919,31.9793,19700.0
2008-05-12 11:55:00,42.44,42.47,42.41,42.47,5900.0,31.9944,32.017,31.9718,32.017,5900.0
2008-05-12 12:00:00,42.46,42.47,42.44,42.45,6400.0,32.0095,32.017,31.9944,32.0019,6400.0
2008-05-12 12:05:00,42.44,42.44,42.38,42.41,16300.0,31.9944,31.9944,31.9491,31.9718,16300.0
2008-05-12 12:10:00,42.41,42.41,42.36,42.39,8800.0,31.9718,31.9718,31.9341,31.9567,8800.0
2008-05-12 12:15:00,42.39,42.41,42.39,42.4,5000.0,31.9567,31.9718,31.9567,31.9642,5000.0
2008-05-12 12:20:00,42.4,42.42,42.39,42.42,3600.0,31.9642,31.9793,31.9567,31.9793,3600.0
2008-05-12 12:25:00,42.42,42.46,42.37,42.45,10600.0,31.9793,32.0095,31.9416,32.0019,10600.0
2008-05-12 12:30:00,42.45,42.45,42.39,42.4,3800.0,32.0019,32.0019,31.9567,31.9642,3800.0
2008-05-12 12:35:00,42.4,42.41,42.38,42.4,5300.0,31.9642,31.9718,31.9491,31.9642,5300.0
2008-05-12 12:40:00,42.41,42.49,42.41,42.45,59600.0,31.9718,32.0321,31.9718,32.0019,59600.0
2008-05-12 12:45:00,42.45,42.45,42.43,42.44,4000.0,32.0019,32.0019,31.9868,31.9944,4000.0
2008-05-12 12:50:00,42.45,42.47,42.44,42.47,5600.0,32.0019,32.017,31.9944,32.017,5600.0
2008-05-12 12:55:00,42.48,42.55,42.48,42.51,10700.0,32.0245,32.0773,32.0245,32.0471,10700.0
2008-05-12 13:00:00,42.53,42.53,42.47,42.47,7100.0,32.0622,32.0622,32.017,32.017,7100.0
2008-05-12 13:05:00,42.46,42.49,42.45,42.46,11000.0,32.0095,32.0321,32.0019,32.0095,11000.0
2008-05-12 13:10:00,42.46,42.49,42.43,42.44,6900.0,32.0095,32.0321,31.9868,31.9944,6900.0
2008-05-12 13:15:00,42.44,42.45,42.43,42.44,2600.0,31.9944,32.0019,31.9868,31.9944,2600.0
2008-05-12 13:20:00,42.44,42.49,42.44,42.48,2900.0,31.9944,32.0321,31.9944,32.0245,2900.0
2008-05-12 13:25:00,42.48,42.49,42.43,42.45,7000.0,32.0245,32.0321,31.9868,32.0019,7000.0
2008-05-12 13:30:00,42.45,42.49,42.42,42.48,6800.0,32.0019,32.0321,31.9793,32.0245,6800.0
2008-05-12 13:35:00,42.48,42.5,42.43,42.45,7400.0,32.0245,32.0396,31.9868,32.0019,7400.0
2008-05-12 13:40:00,42.45,42.47,42.45,42.45,6800.0,32.0019,32.017,32.0019,32.0019,6800.0
2008-05-12 13:45:00,42.45,42.49,42.45,42.49,4900.0,32.0019,32.0321,32.0019,32.0321,4900.0
2008-05-12 13:50:00,42.49,42.54,42.49,42.54,22500.0,32.0321,32.0698,32.0321,32.0698,22500.0
2008-05-12 13:55:00,42.54,42.54,42.5,42.51,7600.0,32.0698,32.0698,32.0396,32.0471,7600.0
2008-05-12 14:00:00,42.51,42.53,42.49,42.49,7700.0,32.0471,32.0622,32.0321,32.0321,7700.0
2008-05-12 14:05:00,42.49,42.5,42.44,42.5,16200.0,32.0321,32.0396,31.9944,32.0396,16200.0
2008-05-12 14:10:00,42.48,42.53,42.48,42.53,10200.0,32.0245,32.0622,32.0245,32.0622,10200.0
2008-05-12 14:15:00,42.54,42.55,42.52,42.55,10100.0,32.0698,32.0773,32.0547,32.0773,10100.0
2008-05-12 14:20:00,42.55,42.55,42.49,42.49,6900.0,32.0773,32.0773,32.0321,32.0321,6900.0
2008-05-12 14:25:00,42.5,42.57,42.49,42.56,12400.0,32.0396,32.0924,32.0321,32.0848,12400.0
2008-05-12 14:30:00,42.55,42.57,42.54,42.56,6100.0,32.0773,32.0924,32.0698,32.0848,6100.0
2008-05-12 14:35:00,42.56,42.61,42.55,42.59,21500.0,32.0848,32.1225,32.0773,32.1075,21500.0
2008-05-12 14:40:00,42.58,42.62,42.57,42.62,6900.0,32.0999,32.1301,32.0924,32.1301,6900.0
2008-05-12 14:45:00,42.62,42.64,42.6,42.64,16700.0,32.1301,32.1451,32.115,32.1451,16700.0
2008-05-12 14:50:00,42.65,42.7,42.65,42.68,12900.0,32.1527,32.1904,32.1527,32.1753,12900.0
2008-05-12 14:55:00,42.68,42.68,42.6,42.63,10000.0,32.1753,32.1753,32.115,32.1376,10000.0
2008-05-12 15:00:00,42.63,42.63,42.58,42.59,17200.0,32.1376,32.1376,32.0999,32.1075,17200.0
2008-05-12 15:05:00,42.59,42.62,42.49,42.49,15500.0,32.1075,32.1301,32.0321,32.0321,15500.0
2008-05-12 15:10:00,42.5,42.62,42.49,42.59,24600.0,32.0396,32.1301,32.0321,32.1075,24600.0
2008-05-12 15:15:00,42.59,42.68,42.59,42.65,18900.0,32.1075,32.1753,32.1075,32.1527,18900.0
2008-05-12 15:20:00,42.67,42.73,42.66,42.72,19100.0,32.1678,32.213,32.1602,32.2055,19100.0
2008-05-12 15:25:00,42.72,42.75,42.69,42.69,16100.0,32.2055,32.2281,32.1828,32.1828,16100.0
2008-05-12 15:30:00,42.7,42.71,42.65,42.68,16500.0,32.1904,32.1979,32.1527,32.1753,16500.0
2008-05-12 15:35:00,42.68,42.74,42.67,42.68,29800.0,32.1753,32.2205,32.1678,32.1753,29800.0
2008-05-12 15:40:00,42.68,42.74,42.65,42.66,33600.0,32.1753,32.2205,32.1527,32.1602,33600.0
2008-05-12 15:45:00,42.67,42.74,42.67,42.68,102000.0,32.1678,32.2205,32.1678,32.1753,102000.0
2008-05-12 15:50:00,42.67,42.9,42.67,42.87,91200.0,32.1678,32.3412,32.1678,32.3185,91200.0
2008-05-12 15:55:00,42.86,42.87,42.77,42.77,65100.0,32.311,32.3185,32.2432,32.2432,65100.0
2008-05-13 09:30:00,43.0,43.0,42.83,42.86,12600.0,32.4165,32.4165,32.2884,32.311,12600.0
2008-05-13 09:35:00,42.88,42.99,42.86,42.9,10100.0,32.3261,32.409,32.311,32.3412,10100.0
2008-05-13 09:40:00,42.87,43.07,42.86,43.01,25700.0,32.3185,32.4693,32.311,32.4241,25700.0
2008-05-13 09:45:00,43.0,43.03,42.94,43.01,39900.0,32.4165,32.4392,32.3713,32.4241,39900.0
2008-05-13 09:50:00,43.01,43.11,43.0,43.02,50700.0,32.4241,32.4995,32.4165,32.4316,50700.0
2008-05-13 09:55:00,43.02,43.07,43.01,43.02,8100.0,32.4316,32.4693,32.4241,32.4316,8100.0
2008-05-13 10:00:00,43.04,43.05,43.01,43.01,13200.0,32.4467,32.4542,32.4241,32.4241,13200.0
2008-05-13 10:05:00,43.01,43.01,42.94,42.94,34500.0,32.4241,32.4241,32.3713,32.3713,34500.0
2008-05-13 10:10:00,42.95,42.95,42.87,42.9,30100.0,32.3788,32.3788,32.3185,32.3412,30100.0
2008-05-13 10:15:00,42.89,42.96,42.88,42.96,14100.0,32.3336,32.3864,32.3261,32.3864,14100.0
2008-05-13 10:20:00,42.96,43.02,42.9,43.01,13300.0,32.3864,32.4316,32.3412,32.4241,13300.0
2008-05-13 10:25:00,43.01,43.03,43.01,43.01,17700.0,32.4241,32.4392,32.4241,32.4241,17700.0
2008-05-13 10:30:00,43.01,43.01,42.99,43.0,14300.0,32.4241,32.4241,32.409,32.4165,14300.0
2008-05-13 10:35:00,43.01,43.01,42.99,43.01,7200.0,32.4241,32.4241,32.409,32.4241,7200.0
2008-05-13 10:40:00,43.0,43.01,42.91,42.92,16400.0,32.4165,32.4241,32.3487,32.3562,16400.0
2008-05-13 10:45:00,42.91,42.93,42.89,42.9,14000.0,32.3487,32.3638,32.3336,32.3412,14000.0
2008-05-13 10:50:00,42.9,42.91,42.88,42.89,15600.0,32.3412,32.3487,32.3261,32.3336,15600.0
2008-05-13 10:55:00,42.88,43.14,42.87,43.09,28700.0,32.3261,32.5221,32.3185,32.4844,28700.0
2008-05-13 11:00:00,43.09,43.09,43.04,43.06,5100.0,32.4844,32.4844,32.4467,32.4618,5100.0
2008-05-13 11:05:00,43.07,43.18,43.06,43.13,24300.0,32.4693,32.5522,32.4618,32.5145,24300.0
2008-05-13 11:10:00,43.14,43.15,43.07,43.07,10800.0,32.5221,32.5296,32.4693,32.4693,10800.0
2008-05-13 11:15:00,43.07,43.07,43.0,43.01,36700.0,32.4693,32.4693,32.4165,32.4241,36700.0
2008-05-13 11:20:00,43.0,43.03,43.0,43.01,11400.0,32.4165,32.4392,32.4165,32.4241,11400.0
2008-05-13 11:25:00,43.01,43.03,42.99,43.01,8500.0,32.4241,32.4392,32.409,32.4241,8500.0
2008-05-13 11:30:00,43.0,43.01,42.98,42.99,7800.0,32.4165,32.4241,32.4015,32.409,7800.0
2008-05-13 11:35:00,42.99,43.02,42.92,43.0,19500.0,32.409,32.4316,32.3562,32.4165,19500.0
2008-05-13 11:40:00,42.99,43.02,42.95,42.99,15900.0,32.409,32.4316,32.3788,32.409,15900.0
2008-05-13 11:45:00,42.98,43.0,42.95,42.95,20100.0,32.4015,32.4165,32.3788,32.3788,20100.0
2008-05-13 11:50:00,42.97,42.98,42.94,42.98,14200.0,32.3939,32.4015,32.3713,32.4015,14200.0
2008-05-13 11:55:00,42.98,43.04,42.97,43.04,17100.0,32.4015,32.4467,32.3939,32.4467,17100.0
2008-05-13 12:00:00,43.03,43.05,42.92,42.98,38200.0,32.4392,32.4542,32.3562,32.4015,38200.0
2008-05-13 12:05:00,42.98,43.0,42.94,43.0,82900.0,32.4015,32.4165,32.3713,32.4165,82900.0
2008-05-13 12:10:00,42.99,43.0,42.9,43.0,24100.0,32.409,32.4165,32.3412,32.4165,24100.0
2008-05-13 12:15:00,43.0,43.03,42.95,43.0,44100.0,32.4165,32.4392,32.3788,32.4165,44100.0
2008-05-13 12:20:00,43.0,43.01,42.94,43.0,27900.0,32.4165,32.4241,32.3713,32.4165,27900.0
2008-05-13 12:25:00,43.0,43.07,43.0,43.07,19500.0,32.4165,32.4693,32.4165,32.4693,19500.0
2008-05-13 12:30:00,43.09,43.14,43.06,43.1,38300.0,32.4844,32.5221,32.4618,32.4919,38300.0
2008-05-13 12:35:00,43.11,43.21,43.1,43.21,22900.0,32.4995,32.5749,32.4919,32.5749,22900.0
2008-05-13 12:40:00,43.2,43.23,43.1,43.13,74400.0,32.5673,32.5899,32.4919,32.5145,74400.0
2008-05-13 12:45:00,43.14,43.18,43.09,43.09,7500.0,32.5221,32.5522,32.4844,32.4844,7500.0
2008-05-13 12:50:00,43.1,43.15,43.04,43.06,18900.0,32.4919,32.5296,32.4467,32.4618,18900.0
2008-05-13 12:55:00,43.03,43.11,43.03,43.1,3100.0,32.4392,32.4995,32.4392,32.4919,3100.0
2008-05-13 13:00:00,43.09,43.18,43.02,43.18,12400.0,32.4844,32.5522,32.4316,32.5522,12400.0
2008-05-13 13:05:00,43.17,43.17,43.09,43.1,4600.0,32.5447,32.5447,32.4844,32.4919,4600.0
2008-05-13 13:10:00,43.09,43.18,43.04,43.17,15300.0,32.4844,32.5522,32.4467,32.5447,15300.0
2008-05-13 13:15:00,43.16,43.17,43.08,43.16,8000.0,32.5372,32.5447,32.4769,32.5372,8000.0
2008-05-13 13:20:00,43.16,43.21,43.15,43.16,16400.0,32.5372,32.5749,32.5296,32.5372,16400.0
2008-05-13 13:25:00,43.16,43.17,43.13,43.17,7600.0,32.5372,32.5447,32.5145,32.5447,7600.0
2008-05-13 13:30:00,43.17,43.25,43.17,43.24,8300.0,32.5447,32.605,32.5447,32.5975,8300.0
2008-05-13 13:35:00,43.25,43.25,43.16,43.16,7800.0,32.605,32.605,32.5372,32.5372,7800.0
2008-05-13 13:40:00,43.17,43.22,43.16,43.21,20200.0,32.5447,32.5824,32.5372,32.5749,20200.0
2008-05-13 13:45:00,43.22,43.22,43.17,43.17,14600.0,32.5824,32.5824,32.5447,32.5447,14600.0
2008-05-13 13:50:00,43.17,43.18,43.12,43.12,10800.0,32.5447,32.5522,32.507,32.507,10800.0
2008-05-13 13:55:00,43.13,43.13,43.07,43.12,13600.0,32.5145,32.5145,32.4693,32.507,13600.0
2008-05-13 14:00:00,43.11,43.21,43.11,43.19,30100.0,32.4995,32.5749,32.4995,32.5598,30100.0
2008-05-13 14:05:00,43.17,43.2,43.15,43.17,8200.0,32.5447,32.5673,32.5296,32.5447,8200.0
2008-05-13 14:10:00,43.17,43.17,43.03,43.11,22600.0,32.5447,32.5447,32.4392,32.4995,22600.0
2008-05-13 14:15:00,43.09,43.1,43.07,43.1,7500.0,32.4844,32.4919,32.4693,32.4919,7500.0
2008-05-13 14:20:00,43.09,43.1,43.09,43.09,5400.0,32.4844,32.4919,32.4844,32.4844,5400.0
2008-05-13 14:25:00,43.1,43.1,43.09,43.1,11500.0,32.4919,32.4919,32.4844,32.4919,11500.0
2008-05-13 14:30:00,43.1,43.1,43.07,43.08,13700.0,32.4919,32.4919,32.4693,32.4769,13700.0
2008-05-13 14:35:00,43.09,43.09,42.99,43.02,22400.0,32.4844,32.4844,32.409,32.4316,22400.0
2008-05-13 14:40:00,43.02,43.03,43.0,43.0,57800.0,32.4316,32.4392,32.4165,32.4165,57800.0
2008-05-13 14:45:00,43.02,43.04,43.01,43.02,27700.0,32.4316,32.4467,32.4241,32.4316,27700.0
2008-05-13 14:50:00,43.02,43.04,42.99,43.0,48600.0,32.4316,32.4467,32.409,32.4165,48600.0
2008-05-13 14:55:00,43.0,43.01,42.99,42.99,15800.0,32.4165,32.4241,32.409,32.409,15800.0
2008-05-13 15:00:00,43.0,43.01,42.95,43.0,35100.0,32.4165,32.4241,32.3788,32.4165,35100.0
2008-05-13 15:05:00,43.01,43.01,42.98,43.0,24800.0,32.4241,32.4241,32.4015,32.4165,24800.0
2008-05-13 15:10:00,43.0,43.01,42.99,43.0,24600.0,32.4165,32.4241,32.409,32.4165,24600.0
2008-05-13 15:15:00,43.0,43.01,42.96,42.96,40400.0,32.4165,32.4241,32.3864,32.3864,40400.0
2008-05-13 15:20:00,42.96,42.98,42.84,42.84,39800.0,32.3864,32.4015,32.2959,32.2959,39800.0
2008-05-13 15:25:00,42.83,42.95,42.83,42.91,31100.0,32.2884,32.3788,32.2884,32.3487,31100.0
2008-05-13 15:30:00,42.91,42.93,42.88,42.91,57100.0,32.3487,32.3638,32.3261,32.3487,57100.0
2008-05-13 15:35:00,42.92,42.97,42.89,42.96,19000.0,32.3562,32.3939,32.3336,32.3864,19000.0
2008-05-13 15:40:00,42.96,43.02,42.91,42.95,94300.0,32.3864,32.4316,32.3487,32.3788,94300.0
2008-05-13 15:45:00,42.94,43.0,42.92,42.98,33400.0,32.3713,32.4165,32.3562,32.4015,33400.0
2008-05-13 15:50:00,42.98,43.02,42.97,42.99,67800.0,32.4015,32.4316,32.3939,32.409,67800.0
2008-05-13 15:55:00,42.99,43.03,42.94,42.95,99100.0,32.409,32.4392,32.3713,32.3788,99100.0
2008-05-14 09:30:00,43.41,43.46,43.05,43.4,38800.0,32.7256,32.7633,32.4542,32.7181,38800.0
2008-05-14 09:35:00,43.41,43.45,43.21,43.24,18900.0,32.7256,32.7558,32.5749,32.5975,18900.0
2008-05-14 09:40:00,43.24,43.3,43.1,43.18,33600.0,32.5975,32.6427,32.4919,32.5522,33600.0
2008-05-14 09:45:00,43.18,43.29,43.15,43.25,31600.0,32.5522,32.6352,32.5296,32.605,31600.0
2008-05-14 09:50:00,43.27,43.27,43.15,43.16,37700.0,32.6201,32.6201,32.5296,32.5372,37700.0
2008-05-14 09:55:00,43.16,43.2,43.01,43.14,74500.0,32.5372,32.5673,32.4241,32.5221,74500.0
2008-05-14 10:00:00,43.18,43.21,43.17,43.2,13200.0,32.5522,32.5749,32.5447,32.5673,13200.0
2008-05-14 10:05:00,43.19,43.2,43.15,43.17,18800.0,32.5598,32.5673,32.5296,32.5447,18800.0
2008-05-14 10:10:00,43.16,43.25,43.16,43.25,28300.0,32.5372,32.605,32.5372,32.605,28300.0
2008-05-14 10:15:00,43.24,43.26,43.2,43.25,23400.0,32.5975,32.6125,32.5673,32.605,23400.0
2008-05-14 10:20:00,43.24,43.25,43.22,43.25,9300.0,32.5975,32.605,32.5824,32.605,9300.0
2008-05-14 10:25:00,43.25,43.26,43.24,43.24,19800.0,32.605,32.6125,32.5975,32.5975,19800.0
2008-05-14 10:30:00,43.24,43.33,43.24,43.26,34000.0,32.5975,32.6653,32.5975,32.6125,34000.0
2008-05-14 10:35:00,43.28,43.31,43.25,43.25,54000.0,32.6276,32.6502,32.605,32.605,54000.0
2008-05-14 10:40:00,43.23,43.23,43.17,43.22,15900.0,32.5899,32.5899,32.5447,32.5824,15900.0
2008-05-14 10:45:00,43.22,43.27,43.2,43.22,51700.0,32.5824,32.6201,32.5673,32.5824,51700.0
2008-05-14 10:50:00,43.22,43.23,43.13,43.15,21300.0,32.5824,32.5899,32.5145,32.5296,21300.0
2008-05-14 10:55:00,43.16,43.22,43.12,43.12,43600.0,32.5372,32.5824,32.507,32.507,43600.0
2008-05-14 11:00:00,43.12,43.15,43.12,43.15,58100.0,32.507,32.5296,32.507,32.5296,58100.0
2008-05-14 11:05:00,43.13,43.14,43.08,43.08,16000.0,32.5145,32.5221,32.4769,32.4769,16000.0
2008-05-14 11:10:00,43.08,43.11,43.06,43.09,6700.0,32.4769,32.4995,32.4618,32.4844,6700.0
2008-05-14 11:15:00,43.09,43.17,43.09,43.17,17900.0,32.4844,32.5447,32.4844,32.5447,17900.0
2008-05-14 11:20:00,43.17,43.18,43.11,43.12,10700.0,32.5447,32.5522,32.4995,32.507,10700.0
2008-05-14 11:25:00,43.11,43.12,43.06,43.08,34300.0,32.4995,32.507,32.4618,32.4769,34300.0
2008-05-14 11:30:00,43.07,43.1,43.07,43.09,36000.0,32.4693,32.4919,32.4693,32.4844,36000.0
2008-05-14 11:35:00,43.1,43.1,43.08,43.08,26900.0,32.4919,32.4919,32.4769,32.4769,26900.0
2008-05-14 11:40:00,43.08,43.1,43.07,43.1,7300.0,32.4769,32.4919,32.4693,32.4919,7300.0
2008-05-14 11:45:00,43.09,43.14,43.09,43.14,9300.0,32.4844,32.5221,32.4844,32.5221,9300.0
2008-05-14 11:50:00,43.15,43.16,43.05,43.06,19900.0,32.5296,32.5372,32.4542,32.4618,19900.0
2008-05-14 11:55:00,43.06,43.07,43.04,43.07,17200.0,32.4618,32.4693,32.4467,32.4693,17200.0
2008-05-14 12:00:00,43.06,43.07,43.03,43.05,17200.0,32.4618,32.4693,32.4392,32.4542,17200.0
2008-05-14 12:05:00,43.04,43.05,43.02,43.05,10600.0,32.4467,32.4542,32.4316,32.4542,10600.0
2008-05-14 12:10:00,43.04,43.09,43.04,43.08,8300.0,32.4467,32.4844,32.4467,32.4769,8300.0
2008-05-14 12:15:00,43.09,43.09,43.03,43.04,7800.0,32.4844,32.4844,32.4392,32.4467,7800.0
2008-05-14 12:20:00,43.04,43.04,42.97,42.97,6600.0,32.4467,32.4467,32.3939,32.3939,6600.0
2008-05-14 12:25:00,42.99,43.01,42.99,43.0,14400.0,32.409,32.4241,32.409,32.4165,14400.0
2008-05-14 12:30:00,43.0,43.02,42.99,43.01,22600.0,32.4165,32.4316,32.409,32.4241,22600.0
2008-05-14 12:35:00,43.02,43.02,43.0,43.01,1500.0,32.4316,32.4316,32.4165,32.4241,1500.0
2008-05-14 12:40:00,43.01,43.02,43.0,43.01,10500.0,32.4241,32.4316,32.4165,32.4241,10500.0
2008-05-14 12:45:00,43.0,43.01,42.99,42.99,10900.0,32.4165,32.4241,32.409,32.409,10900.0
2008-05-14 12:50:00,42.99,43.07,42.99,43.06,11400.0,32.409,32.4693,32.409,32.4618,11400.0
2008-05-14 12:55:00,43.06,43.1,43.03,43.05,22400.0,32.4618,32.4919,32.4392,32.4542,22400.0
2008-05-14 13:00:00,43.08,43.09,43.01,43.01,6400.0,32.4769,32.4844,32.4241,32.4241,6400.0
2008-05-14 13:05:00,43.05,43.09,43.04,43.04,8800.0,32.4542,32.4844,32.4467,32.4467,8800.0
2008-05-14 13:10:00,43.04,43.06,43.0,43.0,15300.0,32.4467,32.4618,32.4165,32.4165,15300.0
2008-05-14 13:15:00,43.01,43.04,43.0,43.04,39100.0,32.4241,32.4467,32.4165,32.4467,39100.0
2008-05-14 13:20:00,43.04,43.04,42.99,43.02,11000.0,32.4467,32.4467,32.409,32.4316,11000.0
2008-05-14 13:25:00,43.04,43.05,43.01,43.03,13100.0,32.4467,32.4542,32.4241,32.4392,13100.0
2008-05-14 13:30:00,43.02,43.04,43.01,43.04,14500.0,32.4316,32.4467,32.4241,32.4467,14500.0
2008-05-14 13:35:00,43.04,43.08,43.03,43.07,4000.0,32.4467,32.4769,32.4392,32.4693,4000.0
2008-05-14 13:40:00,43.07,43.08,43.04,43.04,10600.0,32.4693,32.4769,32.4467,32.4467,10600.0
2008-05-14 13:45:00,43.03,43.04,43.03,43.04,2600.0,32.4392,32.4467,32.4392,32.4467,2600.0
2008-05-14 13:50:00,43.04,43.04,43.01,43.02,6100.0,32.4467,32.4467,32.4241,32.4316,6100.0
2008-05-14 13:55:00,43.02,43.02,43.01,43.01,5900.0,32.4316,32.4316,32.4241,32.4241,5900.0
2008-05-14 14:00:00,43.02,43.02,43.0,43.0,12500.0,32.4316,32.4316,32.4165,32.4165,12500.0
2008-05-14 14:05:00,43.0,43.01,43.0,43.0,19500.0,32.4165,32.4241,32.4165,32.4165,19500.0
2008-05-14 14:10:00,43.0,43.04,43.0,43.03,24800.0,32.4165,32.4467,32.4165,32.4392,24800.0
2008-05-14 14:15:00,43.03,43.03,43.02,43.03,3500.0,32.4392,32.4392,32.4316,32.4392,3500.0
2008-05-14 14:20:00,43.03,43.03,43.01,43.01,11200.0,32.4392,32.4392,32.4241,32.4241,11200.0
2008-05-14 14:25:00,43.01,43.03,43.0,43.03,19400.0,32.4241,32.4392,32.4165,32.4392,19400.0
2008-05-14 14:30:00,43.03,43.06,43.03,43.06,5800.0,32.4392,32.4618,32.4392,32.4618,5800.0
2008-05-14 14:35:00,43.06,43.07,43.05,43.06,17700.0,32.4618,32.4693,32.4542,32.4618,17700.0
2008-05-14 14:40:00,43.06,43.06,43.01,43.02,9000.0,32.4618,32.4618,32.4241,32.4316,9000.0
2008-05-14 14:45:00,43.01,43.02,43.01,43.02,2500.0,32.4241,32.4316,32.4241,32.4316,2500.0
2008-05-14 14:50:00,43.02,43.02,43.0,43.01,17500.0,32.4316,32.4316,32.4165,32.4241,17500.0
2008-05-14 14:55:00,43.01,43.02,43.01,43.02,4700.0,32.4241,32.4316,32.4241,32.4316,4700.0
2008-05-14 15:00:00,43.01,43.05,43.01,43.03,15000.0,32.4241,32.4542,32.4241,32.4392,15000.0
2008-05-14 15:05:00,43.04,43.04,43.0,43.01,34300.0,32.4467,32.4467,32.4165,32.4241,34300.0
2008-05-14 15:10:00,43.01,43.02,43.0,43.01,23000.0,32.4241,32.4316,32.4165,32.4241,23000.0
2008-05-14 15:15:00,43.01,43.01,43.0,43.0,28500.0,32.4241,32.4241,32.4165,32.4165,28500.0
2008-05-14 15:20:00,43.0,43.01,42.93,42.99,59900.0,32.4165,32.4241,32.3638,32.409,59900.0
2008-05-14 15:25:00,42.98,43.01,42.98,42.99,34200.0,32.4015,32.4241,32.4015,32.409,34200.0
2008-05-14 15:30:00,42.99,43.0,42.98,42.99,48900.0,32.409,32.4165,32.4015,32.409,48900.0
2008-05-14 15:35:00,43.0,43.01,42.99,43.01,61200.0,32.4165,32.4241,32.409,32.4241,61200.0
2008-05-14 15:40:00,43.01,43.01,42.99,43.0,62000.0,32.4241,32.4241,32.409,32.4165,62000.0
2008-05-14 15:45:00,43.0,43.01,42.97,43.0,69400.0,32.4165,32.4241,32.3939,32.4165,69400.0
2008-05-14 15:50:00,43.0,43.01,42.95,42.99,74300.0,32.4165,32.4241,32.3788,32.409,74300.0
2008-05-14 15:55:00,42.97,42.99,42.86,42.95,103000.0,32.3939,32.409,32.311,32.3788,103000.0
2008-05-15 09:30:00,42.88,42.98,42.88,42.91,10500.0,32.3261,32.4015,32.3261,32.3487,10500.0
2008-05-15 09:35:00,42.92,42.92,42.75,42.76,10700.0,32.3562,32.3562,32.2281,32.2356,10700.0
2008-05-15 09:40:00,42.77,42.77,42.66,42.66,9500.0,32.2432,32.2432,32.1602,32.1602,9500.0
2008-05-15 09:45:00,42.65,42.81,42.62,42.79,7800.0,32.1527,32.2733,32.1301,32.2582,7800.0
2008-05-15 09:50:00,42.83,42.87,42.72,42.73,8500.0,32.2884,32.3185,32.2055,32.213,8500.0
2008-05-15 09:55:00,42.75,42.89,42.71,42.78,21700.0,32.2281,32.3336,32.1979,32.2507,21700.0
2008-05-15 10:00:00,42.82,42.82,42.75,42.76,10500.0,32.2808,32.2808,32.2281,32.2356,10500.0
2008-05-15 10:05:00,42.76,42.85,42.76,42.79,73400.0,32.2356,32.3035,32.2356,32.2582,73400.0
2008-05-15 10:10:00,42.81,42.81,42.73,42.74,15300.0,32.2733,32.2733,32.213,32.2205,15300.0
2008-05-15 10:15:00,42.75,42.86,42.74,42.82,14400.0,32.2281,32.311,32.2205,32.2808,14400.0
2008-05-15 10:20:00,42.81,42.81,42.75,42.77,11600.0,32.2733,32.2733,32.2281,32.2432,11600.0
2008-05-15 10:25:00,42.77,42.77,42.73,42.77,14800.0,32.2432,32.2432,32.213,32.2432,14800.0
2008-05-15 10:30:00,42.78,42.78,42.63,42.7,29500.0,32.2507,32.2507,32.1376,32.1904,29500.0
2008-05-15 10:35:00,42.69,42.89,42.66,42.89,32600.0,32.1828,32.3336,32.1602,32.3336,32600.0
2008-05-15 10:40:00,42.88,42.88,42.73,42.73,13900.0,32.3261,32.3261,32.213,32.213,13900.0
2008-05-15 10:45:00,42.73,42.76,42.71,42.73,10300.0,32.213,32.2356,32.1979,32.213,10300.0
2008-05-15 10:50:00,42.73,42.73,42.7,42.71,4900.0,32.213,32.213,32.1904,32.1979,4900.0
2008-05-15 10:55:00,42.72,42.76,42.72,42.75,4600.0,32.2055,32.2356,32.2055,32.2281,4600.0
2008-05-15 11:00:00,42.75,42.9,42.75,42.89,7900.0,32.2281,32.3412,32.2281,32.3336,7900.0
2008-05-15 11:05:00,42.89,42.9,42.89,42.89,4600.0,32.3336,32.3412,32.3336,32.3336,4600.0
2008-05-15 11:10:00,42.88,42.91,42.81,42.91,13300.0,32.3261,32.3487,32.2733,32.3487,13300.0
2008-05-15 11:15:00,42.91,42.96,42.91,42.94,7700.0,32.3487,32.3864,32.3487,32.3713,7700.0
2008-05-15 11:20:00,42.94,42.98,42.94,42.98,4800.0,32.3713,32.4015,32.3713,32.4015,4800.0
2008-05-15 11:25:00,42.97,43.0,42.86,42.92,45100.0,32.3939,32.4165,32.311,32.3562,45100.0
2008-05-15 11:30:00,42.92,42.96,42.91,42.95,14000.0,32.3562,32.3864,32.3487,32.3788,14000.0
2008-05-15 11:35:00,42.95,42.96,42.91,42.91,7700.0,32.3788,32.3864,32.3487,32.3487,7700.0
2008-05-15 11:40:00,42.9,42.9,42.88,42.88,2700.0,32.3412,32.3412,32.3261,32.3261,2700.0
2008-05-15 11:45:00,42.88,42.92,42.88,42.92,4000.0,32.3261,32.3562,32.3261,32.3562,4000.0
2008-05-15 11:50:00,42.92,42.96,42.91,42.95,3900.0,32.3562,32.3864,32.3487,32.3788,3900.0
2008-05-15 11:55:00,42.96,42.97,42.93,42.95,7000.0,32.3864,32.3939,32.3638,32.3788,7000.0
2008-05-15 12:00:00,42.95,42.95,42.91,42.93,4100.0,32.3788,32.3788,32.3487,32.3638,4100.0
2008-05-15 12:05:00,42.93,42.97,42.92,42.97,12500.0,32.3638,32.3939,32.3562,32.3939,12500.0
2008-05-15 12:10:00,42.96,43.0,42.94,43.0,12800.0,32.3864,32.4165,32.3713,32.4165,12800.0
2008-05-15 12:15:00,43.0,43.0,42.96,42.96,15900.0,32.4165,32.4165,32.3864,32.3864,15900.0
2008-05-15 12:20:00,42.97,42.97,42.91,42.93,8700.0,32.3939,32.3939,32.3487,32.3638,8700.0
2008-05-15 12:25:00,42.93,42.93,42.89,42.92,6700.0,32.3638,32.3638,32.3336,32.3562,6700.0
2008-05-15 12:30:00,42.92,42.95,42.91,42.94,7400.0,32.3562,32.3788,32.3487,32.3713,7400.0
2008-05-15 12:35:00,42.94,42.97,42.93,42.94,6000.0,32.3713,32.3939,32.3638,32.3713,6000.0
2008-05-15 12:40:00,42.93,42.93,42.83,42.83,6200.0,32.3638,32.3638,32.2884,32.2884,6200.0
2008-05-15 12:45:00,42.83,42.86,42.8,42.82,17100.0,32.2884,32.311,32.2658,32.2808,17100.0
2008-05-15 12:50:00,42.83,42.87,42.82,42.87,6200.0,32.2884,32.3185,32.2808,32.3185,6200.0
2008-05-15 12:55:00,42.87,42.93,42.87,42.92,11800.0,32.3185,32.3638,32.3185,32.3562,11800.0
2008-05-15 13:00:00,42.91,42.96,42.89,42.91,6700.0,32.3487,32.3864,32.3336,32.3487,6700.0
2008-05-15 13:05:00,42.9,42.9,42.8,42.8,7400.0,32.3412,32.3412,32.2658,32.2658,7400.0
2008-05-15 13:10:00,42.8,42.81,42.75,42.76,9400.0,32.2658,32.2733,32.2281,32.2356,9400.0
2008-05-15 13:15:00,42.76,42.84,42.74,42.82,17600.0,32.2356,32.2959,32.2205,32.2808,17600.0
2008-05-15 13:20:00,42.83,43.0,42.81,42.82,109400.0,32.2884,32.4165,32.2733,32.2808,109400.0
2008-05-15 13:25:00,42.82,42.93,42.82,42.89,21800.0,32.2808,32.3638,32.2808,32.3336,21800.0
2008-05-15 13:30:00,42.89,42.98,42.89,42.97,10200.0,32.3336,32.4015,32.3336,32.3939,10200.0
2008-05-15 13:35:00,42.97,42.98,42.85,42.85,19700.0,32.3939,32.4015,32.3035,32.3035,19700.0
2008-05-15 13:40:00,42.86,42.94,42.85,42.91,23800.0,32.311,32.3713,32.3035,32.3487,23800.0
2008-05-15 13:45:00,42.92,42.95,42.91,42.92,3700.0,32.3562,32.3788,32.3487,32.3562,3700.0
2008-05-15 13:50:00,42.91,42.92,42.84,42.85,9500.0,32.3487,32.3562,32.2959,32.3035,9500.0
2008-05-15 13:55:00,42.85,42.89,42.84,42.85,7900.0,32.3035,32.3336,32.2959,32.3035,7900.0
2008-05-15 14:00:00,42.85,42.85,42.8,42.8,11800.0,32.3035,32.3035,32.2658,32.2658,11800.0
2008-05-15 14:05:00,42.8,42.83,42.8,42.8,16200.0,32.2658,32.2884,32.2658,32.2658,16200.0
2008-05-15 14:10:00,42.8,42.87,42.8,42.84,12300.0,32.2658,32.3185,32.2658,32.2959,12300.0
2008-05-15 14:15:00,42.83,42.85,42.8,42.81,23100.0,32.2884,32.3035,32.2658,32.2733,23100.0
2008-05-15 14:20:00,42.81,42.95,42.81,42.93,23600.0,32.2733,32.3788,32.2733,32.3638,23600.0
2008-05-15 14:25:00,42.93,42.96,42.88,42.93,21700.0,32.3638,32.3864,32.3261,32.3638,21700.0
2008-05-15 14:30:00,42.93,42.98,42.89,42.97,23400.0,32.3638,32.4015,32.3336,32.3939,23400.0
2008-05-15 14:35:00,42.97,42.97,42.95,42.97,6800.0,32.3939,32.3939,32.3788,32.3939,6800.0
2008-05-15 14:40:00,42.96,43.0,42.96,43.0,23700.0,32.3864,32.4165,32.3864,32.4165,23700.0
2008-05-15 14:45:00,43.0,43.0,42.96,42.98,14400.0,32.4165,32.4165,32.3864,32.4015,14400.0
2008-05-15 14:50:00,42.98,43.0,42.97,42.99,4800.0,32.4015,32.4165,32.3939,32.409,4800.0
2008-05-15 14:55:00,42.98,43.0,42.97,42.99,10200.0,32.4015,32.4165,32.3939,32.409,10200.0
2008-05-15 15:00:00,42.98,43.0,42.95,42.95,21200.0,32.4015,32.4165,32.3788,32.3788,21200.0
2008-05-15 15:05:00,42.95,43.0,42.95,43.0,13800.0,32.3788,32.4165,32.3788,32.4165,13800.0
2008-05-15 15:10:00,43.0,43.01,42.95,42.96,17600.0,32.4165,32.4241,32.3788,32.3864,17600.0
2008-05-15 15:15:00,42.96,42.99,42.95,42.96,15300.0,32.3864,32.409,32.3788,32.3864,15300.0
2008-05-15 15:20:00,42.96,42.98,42.95,42.96,10400.0,32.3864,32.4015,32.3788,32.3864,10400.0
2008-05-15 15:25:00,42.97,42.98,42.95,42.95,7200.0,32.3939,32.4015,32.3788,32.3788,7200.0
2008-05-15 15:30:00,42.95,42.99,42.95,42.98,13200.0,32.3788,32.409,32.3788,32.4015,13200.0
2008-05-15 15:35:00,42.98,43.0,42.96,42.97,19400.0,32.4015,32.4165,32.3864,32.3939,19400.0
2008-05-15 15:40:00,42.96,43.0,42.96,43.0,39800.0,32.3864,32.4165,32.3864,32.4165,39800.0
2008-05-15 15:45:00,43.0,43.01,42.95,43.0,48400.0,32.4165,32.4241,32.3788,32.4165,48400.0
2008-05-15 15:50:00,42.99,43.03,42.96,42.98,130700.0,32.409,32.4392,32.3864,32.4015,130700.0
2008-05-15 15:55:00,42.98,43.0,42.97,42.98,100300.0,32.4015,32.4165,32.3939,32.4015,100300.0
2008-05-16 09:30:00,42.9,43.07,42.9,43.07,16900.0,32.3412,32.4693,32.3412,32.4693,16900.0
2008-05-16 09:35:00,43.06,43.08,42.95,43.01,7300.0,32.4618,32.4769,32.3788,32.4241,7300.0
2008-05-16 09:40:00,42.99,43.03,42.9,42.93,7600.0,32.409,32.4392,32.3412,32.3638,7600.0
2008-05-16 09:45:00,42.9,42.99,42.9,42.99,9800.0,32.3412,32.409,32.3412,32.409,9800.0
2008-05-16 09:50:00,42.99,43.01,42.98,42.98,10800.0,32.409,32.4241,32.4015,32.4015,10800.0
2008-05-16 09:55:00,42.98,43.1,42.98,43.05,64900.0,32.4015,32.4919,32.4015,32.4542,64900.0
2008-05-16 10:00:00,43.03,43.1,42.99,42.99,14400.0,32.4392,32.4919,32.409,32.409,14400.0
2008-05-16 10:05:00,43.0,43.11,43.0,43.09,14100.0,32.4165,32.4995,32.4165,32.4844,14100.0
2008-05-16 10:10:00,43.08,43.1,43.0,43.07,73000.0,32.4769,32.4919,32.4165,32.4693,73000.0
2008-05-16 10:15:00,43.07,43.08,42.99,43.02,11300.0,32.4693,32.4769,32.409,32.4316,11300.0
2008-05-16 10:20:00,43.01,43.03,42.94,43.01,37100.0,32.4241,32.4392,32.3713,32.4241,37100.0
2008-05-16 10:25:00,43.01,43.13,43.0,43.1,16100.0,32.4241,32.5145,32.4165,32.4919,16100.0
2008-05-16 10:30:00,43.09,43.16,43.08,43.16,17300.0,32.4844,32.5372,32.4769,32.5372,17300.0
2008-05-16 10:35:00,43.15,43.15,43.11,43.11,7600.0,32.5296,32.5296,32.4995,32.4995,7600.0
2008-05-16 10:40:00,43.12,43.17,43.12,43.17,12900.0,32.507,32.5447,32.507,32.5447,12900.0
2008-05-16 10:45:00,43.17,43.31,43.17,43.31,26900.0,32.5447,32.6502,32.5447,32.6502,26900.0
2008-05-16 10:50:00,43.31,43.35,43.3,43.32,14600.0,32.6502,32.6804,32.6427,32.6578,14600.0
2008-05-16 10:55:00,43.31,43.33,43.31,43.33,9300.0,32.6502,32.6653,32.6502,32.6653,9300.0
2008-05-16 11:00:00,43.34,43.37,43.3,43.33,21300.0,32.6729,32.6955,32.6427,32.6653,21300.0
2008-05-16 11:05:00,43.33,43.41,43.32,43.41,9000.0,32.6653,32.7256,32.6578,32.7256,9000.0
2008-05-16 11:10:00,43.41,43.45,43.41,43.45,22300.0,32.7256,32.7558,32.7256,32.7558,22300.0
2008-05-16 11:15:00,43.45,43.52,43.45,43.49,22600.0,32.7558,32.8086,32.7558,32.7859,22600.0
2008-05-16 11:20:00,43.49,43.56,43.41,43.42,28100.0,32.7859,32.8387,32.7256,32.7332,28100.0
2008-05-16 11:25:00,43.41,43.44,43.38,43.38,18600.0,32.7256,32.7482,32.703,32.703,18600.0
2008-05-16 11:30:00,43.38,43.43,43.36,43.4,29400.0,32.703,32.7407,32.6879,32.7181,29400.0
2008-05-16 11:35:00,43.37,43.37,43.34,43.36,6100.0,32.6955,32.6955,32.6729,32.6879,6100.0
2008-05-16 11:40:00,43.37,43.4,43.36,43.39,17600.0,32.6955,32.7181,32.6879,32.7106,17600.0
2008-05-16 11:45:00,43.39,43.4,43.3,43.31,41200.0,32.7106,32.7181,32.6427,32.6502,41200.0
2008-05-16 11:50:00,43.3,43.45,43.28,43.35,24200.0,32.6427,32.7558,32.6276,32.6804,24200.0
2008-05-16 11:55:00,43.37,43.4,43.32,43.4,84900.0,32.6955,32.7181,32.6578,32.7181,84900.0
2008-05-16 12:00:00,43.39,43.39,43.36,43.37,4300.0,32.7106,32.7106,32.6879,32.6955,4300.0
2008-05-16 12:05:00,43.36,43.42,43.35,43.39,12900.0,32.6879,32.7332,32.6804,32.7106,12900.0
2008-05-16 12:10:00,43.4,43.45,43.39,43.45,48300.0,32.7181,32.7558,32.7106,32.7558,48300.0
2008-05-16 12:15:00,43.45,43.46,43.44,43.44,11400.0,32.7558,32.7633,32.7482,32.7482,11400.0
2008-05-16 12:20:00,43.44,43.45,43.4,43.4,8800.0,32.7482,32.7558,32.7181,32.7181,8800.0
2008-05-16 12:25:00,43.39,43.45,43.39,43.44,5100.0,32.7106,32.7558,32.7106,32.7482,5100.0
2008-05-16 12:30:00,43.44,43.49,43.44,43.47,6700.0,32.7482,32.7859,32.7482,32.7709,6700.0
2008-05-16 12:35:00,43.48,43.48,43.42,43.42,5200.0,32.7784,32.7784,32.7332,32.7332,5200.0
2008-05-16 12:40:00,43.43,43.56,43.42,43.51,47300.0,32.7407,32.8387,32.7332,32.801,47300.0
2008-05-16 12:45:00,43.51,43.51,43.45,43.47,20100.0,32.801,32.801,32.7558,32.7709,20100.0
2008-05-16 12:50:00,43.47,43.51,43.47,43.49,114100.0,32.7709,32.801,32.7709,32.7859,114100.0
2008-05-16 12:55:00,43.49,43.51,43.46,43.48,30200.0,32.7859,32.801,32.7633,32.7784,30200.0
2008-05-16 13:00:00,43.48,43.49,43.45,43.48,6400.0,32.7784,32.7859,32.7558,32.7784,6400.0
2008-05-16 13:05:00,43.48,43.67,43.47,43.66,15200.0,32.7784,32.9216,32.7709,32.9141,15200.0
2008-05-16 13:10:00,43.66,43.66,43.59,43.59,10100.0,32.9141,32.9141,32.8613,32.8613,10100.0
2008-05-16 13:15:00,43.59,43.68,43.59,43.65,5000.0,32.8613,32.9292,32.8613,32.9066,5000.0
2008-05-16 13:20:00,43.67,43.75,43.67,43.72,24800.0,32.9216,32.9819,32.9216,32.9593,24800.0
2008-05-16 13:25:00,43.71,43.73,43.5,43.72,11300.0,32.9518,32.9669,32.7935,32.9593,11300.0
2008-05-16 13:30:00,43.72,43.73,43.58,43.6,23800.0,32.9593,32.9669,32.8538,32.8689,23800.0
2008-05-16 13:35:00,43.59,43.68,43.59,43.61,31000.0,32.8613,32.9292,32.8613,32.8764,31000.0
2008-05-16 13:40:00,43.6,43.61,43.56,43.56,7100.0,32.8689,32.8764,32.8387,32.8387,7100.0
2008-05-16 13:45:00,43.56,43.62,43.55,43.62,21300.0,32.8387,32.8839,32.8312,32.8839,21300.0
2008-05-16 13:50:00,43.62,43.64,43.6,43.6,7300.0,32.8839,32.899,32.8689,32.8689,7300.0
2008-05-16 13:55:00,43.61,43.63,43.58,43.6,12000.0,32.8764,32.8915,32.8538,32.8689,12000.0
2008-05-16 14:00:00,43.59,43.59,43.51,43.52,7800.0,32.8613,32.8613,32.801,32.8086,7800.0
2008-05-16 14:05:00,43.51,43.61,43.51,43.61,17000.0,32.801,32.8764,32.801,32.8764,17000.0
2008-05-16 14:10:00,43.61,43.7,43.6,43.69,13200.0,32.8764,32.9443,32.8689,32.9367,13200.0
2008-05-16 14:15:00,43.67,43.68,43.65,43.65,9300.0,32.9216,32.9292,32.9066,32.9066,9300.0
2008-05-16 14:20:00,43.67,43.7,43.61,43.69,17300.0,32.9216,32.9443,32.8764,32.9367,17300.0
2008-05-16 14:25:00,43.69,43.73,43.67,43.72,10800.0,32.9367,32.9669,32.9216,32.9593,10800.0
2008-05-16 14:30:00,43.73,43.74,43.7,43.73,18200.0,32.9669,32.9744,32.9443,32.9669,18200.0
2008-05-16 14:35:00,43.73,43.77,43.72,43.75,19200.0,32.9669,32.997,32.9593,32.9819,19200.0
2008-05-16 14:40:00,43.75,43.78,43.74,43.78,10700.0,32.9819,33.0046,32.9744,33.0046,10700.0
2008-05-16 14:45:00,43.79,43.8,43.76,43.77,43300.0,33.0121,33.0196,32.9895,32.997,43300.0
2008-05-16 14:50:00,43.77,43.82,43.77,43.79,37900.0,32.997,33.0347,32.997,33.0121,37900.0
2008-05-16 14:55:00,43.8,43.8,43.73,43.74,21300.0,33.0196,33.0196,32.9669,32.9744,21300.0
2008-05-16 15:00:00,43.73,43.78,43.73,43.75,20200.0,32.9669,33.0046,32.9669,32.9819,20200.0
2008-05-16 15:05:00,43.76,43.78,43.74,43.76,68100.0,32.9895,33.0046,32.9744,32.9895,68100.0
2008-05-16 15:10:00,43.76,43.78,43.74,43.75,15700.0,32.9895,33.0046,32.9744,32.9819,15700.0
2008-05-16 15:15:00,43.75,43.79,43.74,43.78,5500.0,32.9819,33.0121,32.9744,33.0046,5500.0
2008-05-16 15:20:00,43.78,43.84,43.78,43.84,10900.0,33.0046,33.0498,33.0046,33.0498,10900.0
2008-05-16 15:25:00,43.84,43.85,43.8,43.82,26600.0,33.0498,33.0573,33.0196,33.0347,26600.0
2008-05-16 15:30:00,43.81,43.83,43.8,43.82,25900.0,33.0272,33.0423,33.0196,33.0347,25900.0
2008-05-16 15:35:00,43.82,43.89,43.81,43.88,28200.0,33.0347,33.0875,33.0272,33.08,28200.0
2008-05-16 15:40:00,43.87,43.9,43.8,43.81,42200.0,33.0724,33.095,33.0196,33.0272,42200.0
2008-05-16 15:45:00,43.81,43.95,43.8,43.95,35400.0,33.0272,33.1327,33.0196,33.1327,35400.0
2008-05-16 15:50:00,43.94,43.99,43.83,43.84,71600.0,33.1252,33.1629,33.0423,33.0498,71600.0
2008-05-16 15:55:00,43.84,43.85,43.65,43.75,202700.0,33.0498,33.0573,32.9066,32.9819,202700.0
2008-05-19 09:30:00,43.91,43.91,43.6,43.75,11700.0,33.1026,33.1026,32.8689,32.9819,11700.0
2008-05-19 09:35:00,43.75,43.78,43.65,43.66,43800.0,32.9819,33.0046,32.9066,32.9141,43800.0
2008-05-19 09:40:00,43.66,43.73,43.64,43.71,107500.0,32.9141,32.9669,32.899,32.9518,107500.0
2008-05-19 09:45:00,43.71,43.74,43.68,43.7,45400.0,32.9518,32.9744,32.9292,32.9443,45400.0
2008-05-19 09:50:00,43.71,43.72,43.65,43.65,39000.0,32.9518,32.9593,32.9066,32.9066,39000.0
2008-05-19 09:55:00,43.65,43.66,43.58,43.58,33300.0,32.9066,32.9141,32.8538,32.8538,33300.0
2008-05-19 10:00:00,43.59,43.67,43.55,43.64,55900.0,32.8613,32.9216,32.8312,32.899,55900.0
2008-05-19 10:05:00,43.61,43.71,43.61,43.7,57800.0,32.8764,32.9518,32.8764,32.9443,57800.0
2008-05-19 10:10:00,43.68,43.73,43.55,43.69,111400.0,32.9292,32.9669,32.8312,32.9367,111400.0
2008-05-19 10:15:00,43.68,43.74,43.68,43.73,53400.0,32.9292,32.9744,32.9292,32.9669,53400.0
2008-05-19 10:20:00,43.73,43.82,43.69,43.8,113600.0,32.9669,33.0347,32.9367,33.0196,113600.0
2008-05-19 10:25:00,43.8,43.8,43.7,43.7,67800.0,33.0196,33.0196,32.9443,32.9443,67800.0
2008-05-19 10:30:00,43.71,43.73,43.68,43.71,42000.0,32.9518,32.9669,32.9292,32.9518,42000.0
2008-05-19 10:35:00,43.71,43.81,43.69,43.81,29900.0,32.9518,33.0272,32.9367,33.0272,29900.0
2008-05-19 10:40:00,43.81,43.86,43.77,43.78,35100.0,33.0272,33.0649,32.997,33.0046,35100.0
2008-05-19 10:45:00,43.76,43.8,43.76,43.8,10700.0,32.9895,33.0196,32.9895,33.0196,10700.0
2008-05-19 10:50:00,43.81,43.85,43.78,43.84,26300.0,33.0272,33.0573,33.0046,33.0498,26300.0
2008-05-19 10:55:00,43.85,43.86,43.81,43.81,11100.0,33.0573,33.0649,33.0272,33.0272,11100.0
2008-05-19 11:00:00,43.83,43.87,43.83,43.84,12300.0,33.0423,33.0724,33.0423,33.0498,12300.0
2008-05-19 11:05:00,43.85,43.86,43.82,43.84,23500.0,33.0573,33.0649,33.0347,33.0498,23500.0
2008-05-19 11:10:00,43.84,43.86,43.83,43.84,12400.0,33.0498,33.0649,33.0423,33.0498,12400.0
2008-05-19 11:15:00,43.84,43.88,43.83,43.86,28400.0,33.0498,33.08,33.0423,33.0649,28400.0
2008-05-19 11:20:00,43.87,43.91,43.86,43.88,17900.0,33.0724,33.1026,33.0649,33.08,17900.0
2008-05-19 11:25:00,43.89,43.94,43.89,43.9,33000.0,33.0875,33.1252,33.0875,33.095,33000.0
2008-05-19 11:30:00,43.91,44.0,43.91,43.98,14700.0,33.1026,33.1704,33.1026,33.1553,14700.0
2008-05-19 11:35:00,43.99,44.08,43.96,44.06,33700.0,33.1629,33.2307,33.1403,33.2156,33700.0
2008-05-19 11:40:00,44.07,44.11,44.05,44.08,13700.0,33.2232,33.2533,33.2081,33.2307,13700.0
2008-05-19 11:45:00,44.07,44.13,44.01,44.11,27000.0,33.2232,33.2684,33.178,33.2533,27000.0
2008-05-19 11:50:00,44.11,44.16,44.06,44.09,16500.0,33.2533,33.291,33.2156,33.2383,16500.0
2008-05-19 11:55:00,44.09,44.17,44.06,44.15,13800.0,33.2383,33.2986,33.2156,33.2835,13800.0
2008-05-19 12:00:00,44.15,44.16,44.07,44.1,38200.0,33.2835,33.291,33.2232,33.2458,38200.0
2008-05-19 12:05:00,44.11,44.11,44.09,44.1,34000.0,33.2533,33.2533,33.2383,33.2458,34000.0
2008-05-19 12:10:00,44.1,44.11,44.08,44.1,26500.0,33.2458,33.2533,33.2307,33.2458,26500.0
2008-05-19 12:15:00,44.1,44.11,44.09,44.1,24800.0,33.2458,33.2533,33.2383,33.2458,24800.0
2008-05-19 12:20:00,44.1,44.1,44.09,44.09,24800.0,33.2458,33.2458,33.2383,33.2383,24800.0
2008-05-19 12:25:00,44.1,44.1,44.0,44.01,163900.0,33.2458,33.2458,33.1704,33.178,163900.0
2008-05-19 12:30:00,44.01,44.02,43.98,44.0,141800.0,33.178,33.1855,33.1553,33.1704,141800.0
2008-05-19 12:35:00,44.0,44.01,44.0,44.0,34100.0,33.1704,33.178,33.1704,33.1704,34100.0
2008-05-19 12:40:00,44.01,44.02,43.99,44.0,60800.0,33.178,33.1855,33.1629,33.1704,60800.0
2008-05-19 12:45:00,44.0,44.01,43.99,44.0,34700.0,33.1704,33.178,33.1629,33.1704,34700.0
2008-05-19 12:50:00,44.01,44.01,44.0,44.01,10000.0,33.178,33.178,33.1704,33.178,10000.0
2008-05-19 12:55:00,44.01,44.03,44.0,44.0,50400.0,33.178,33.193,33.1704,33.1704,50400.0
2008-05-19 13:00:00,44.0,44.02,44.0,44.0,39200.0,33.1704,33.1855,33.1704,33.1704,39200.0
2008-05-19 13:05:00,44.01,44.01,44.0,44.0,6300.0,33.178,33.178,33.1704,33.1704,6300.0
2008-05-19 13:10:00,44.01,44.01,43.96,43.98,19000.0,33.178,33.178,33.1403,33.1553,19000.0
2008-05-19 13:15:00,43.98,44.12,43.98,44.12,12000.0,33.1553,33.2609,33.1553,33.2609,12000.0
2008-05-19 13:20:00,44.12,44.2,44.12,44.19,10900.0,33.2609,33.3212,33.2609,33.3137,10900.0
2008-05-19 13:25:00,44.19,44.27,44.18,44.25,11500.0,33.3137,33.374,33.3061,33.3589,11500.0
2008-05-19 13:30:00,44.25,44.25,44.2,44.25,15600.0,33.3589,33.3589,33.3212,33.3589,15600.0
2008-05-19 13:35:00,44.25,44.28,44.22,44.23,27100.0,33.3589,33.3815,33.3363,33.3438,27100.0
2008-05-19 13:40:00,44.24,44.24,44.16,44.2,23700.0,33.3513,33.3513,33.291,33.3212,23700.0
2008-05-19 13:45:00,44.2,44.26,44.2,44.26,13500.0,33.3212,33.3664,33.3212,33.3664,13500.0
2008-05-19 13:50:00,44.26,44.28,44.25,44.27,5300.0,33.3664,33.3815,33.3589,33.374,5300.0
2008-05-19 13:55:00,44.27,44.28,44.23,44.26,22200.0,33.374,33.3815,33.3438,33.3664,22200.0
2008-05-19 14:00:00,44.26,44.26,44.02,44.04,50800.0,33.3664,33.3664,33.1855,33.2006,50800.0
2008-05-19 14:05:00,44.05,44.05,44.0,44.0,27000.0,33.2081,33.2081,33.1704,33.1704,27000.0
2008-05-19 14:10:00,44.0,44.02,43.97,44.01,35100.0,33.1704,33.1855,33.1478,33.178,35100.0
2008-05-19 14:15:00,44.01,44.02,43.9,44.0,47900.0,33.178,33.1855,33.095,33.1704,47900.0
2008-05-19 14:20:00,44.01,44.02,43.95,44.02,19400.0,33.178,33.1855,33.1327,33.1855,19400.0
2008-05-19 14:25:00,44.02,44.02,43.95,43.96,19900.0,33.1855,33.1855,33.1327,33.1403,19900.0
2008-05-19 14:30:00,43.97,43.97,43.94,43.95,21200.0,33.1478,33.1478,33.1252,33.1327,21200.0
2008-05-19 14:35:00,43.95,44.01,43.93,43.97,20400.0,33.1327,33.178,33.1176,33.1478,20400.0
2008-05-19 14:40:00,43.97,43.98,43.94,43.95,10700.0,33.1478,33.1553,33.1252,33.1327,10700.0
2008-05-19 14:45:00,43.95,43.95,43.88,43.88,12800.0,33.1327,33.1327,33.08,33.08,12800.0
2008-05-19 14:50:00,43.88,43.91,43.87,43.89,13100.0,33.08,33.1026,33.0724,33.0875,13100.0
2008-05-19 14:55:00,43.87,43.95,43.85,43.95,18200.0,33.0724,33.1327,33.0573,33.1327,18200.0
2008-05-19 15:00:00,43.96,44.03,43.96,43.98,22300.0,33.1403,33.193,33.1403,33.1553,22300.0
2008-05-19 15:05:00,43.98,44.11,43.97,44.11,26200.0,33.1553,33.2533,33.1478,33.2533,26200.0
2008-05-19 15:10:00,44.11,44.12,43.98,43.99,17700.0,33.2533,33.2609,33.1553,33.1629,17700.0
2008-05-19 15:15:00,43.99,44.0,43.95,43.96,9800.0,33.1629,33.1704,33.1327,33.1403,9800.0
2008-05-19 15:20:00,43.96,44.0,43.96,43.99,14000.0,33.1403,33.1704,33.1403,33.1629,14000.0
2008-05-19 15:25:00,43.99,44.02,43.98,44.0,24200.0,33.1629,33.1855,33.1553,33.1704,24200.0
2008-05-19 15:30:00,44.0,44.0,43.95,43.96,53600.0,33.1704,33.1704,33.1327,33.1403,53600.0
2008-05-19 15:35:00,43.96,43.96,43.92,43.93,31900.0,33.1403,33.1403,33.1101,33.1176,31900.0
2008-05-19 15:40:00,43.93,44.04,43.92,44.04,57100.0,33.1176,33.2006,33.1101,33.2006,57100.0
2008-05-19 15:45:00,44.05,44.05,43.99,44.02,18600.0,33.2081,33.2081,33.1629,33.1855,18600.0
2008-05-19 15:50:00,44.02,44.11,44.0,44.06,45000.0,33.1855,33.2533,33.1704,33.2156,45000.0
2008-05-19 15:55:00,44.05,44.08,44.0,44.03,43700.0,33.2081,33.2307,33.1704,33.193,43700.0
2008-05-20 09:30:00,42.95,43.49,42.09,42.57,198700.0,32.3788,32.7859,31.7305,32.0924,198700.0
2008-05-20 09:35:00,42.58,42.76,42.5,42.6,135400.0,32.0999,32.2356,32.0396,32.115,135400.0
2008-05-20 09:40:00,42.6,42.69,42.43,42.45,360300.0,32.115,32.1828,31.9868,32.0019,360300.0
2008-05-20 09:45:00,42.45,42.63,42.4,42.6,73100.0,32.0019,32.1376,31.9642,32.115,73100.0
2008-05-20 09:50:00,42.61,42.85,42.5,42.81,185200.0,32.1225,32.3035,32.0396,32.2733,185200.0
2008-05-20 09:55:00,42.84,42.85,42.57,42.63,230000.0,32.2959,32.3035,32.0924,32.1376,230000.0
2008-05-20 10:00:00,42.63,42.71,42.56,42.6,144400.0,32.1376,32.1979,32.0848,32.115,144400.0
2008-05-20 10:05:00,42.6,42.63,42.56,42.61,83200.0,32.115,32.1376,32.0848,32.1225,83200.0
2008-05-20 10:10:00,42.61,42.7,42.58,42.68,127000.0,32.1225,32.1904,32.0999,32.1753,127000.0
2008-05-20 10:15:00,42.68,42.81,42.63,42.79,107400.0,32.1753,32.2733,32.1376,32.2582,107400.0
2008-05-20 10:20:00,42.79,42.81,42.69,42.7,113500.0,32.2582,32.2733,32.1828,32.1904,113500.0
2008-05-20 10:25:00,42.7,42.87,42.67,42.71,300300.0,32.1904,32.3185,32.1678,32.1979,300300.0
2008-05-20 10:30:00,42.71,42.71,42.66,42.67,63800.0,32.1979,32.1979,32.1602,32.1678,63800.0
2008-05-20 10:35:00,42.66,42.67,42.49,42.56,280500.0,32.1602,32.1678,32.0321,32.0848,280500.0
2008-05-20 10:40:00,42.56,42.68,42.5,42.53,191600.0,32.0848,32.1753,32.0396,32.0622,191600.0
2008-05-20 10:45:00,42.53,42.58,42.5,42.54,107000.0,32.0622,32.0999,32.0396,32.0698,107000.0
2008-05-20 10:50:00,42.53,42.58,42.49,42.58,147400.0,32.0622,32.0999,32.0321,32.0999,147400.0
2008-05-20 10:55:00,42.57,42.63,42.56,42.57,54300.0,32.0924,32.1376,32.0848,32.0924,54300.0
2008-05-20 11:00:00,42.57,42.66,42.51,42.57,116300.0,32.0924,32.1602,32.0471,32.0924,116300.0
2008-05-20 11:05:00,42.57,42.6,42.5,42.52,85100.0,32.0924,32.115,32.0396,32.0547,85100.0
2008-05-20 11:10:00,42.52,42.53,42.49,42.51,208100.0,32.0547,32.0622,32.0321,32.0471,208100.0
2008-05-20 11:15:00,42.51,42.54,42.48,42.49,104400.0,32.0471,32.0698,32.0245,32.0321,104400.0
2008-05-20 11:20:00,42.49,42.51,42.47,42.49,46700.0,32.0321,32.0471,32.017,32.0321,46700.0
2008-05-20 11:25:00,42.48,42.5,42.47,42.5,51800.0,32.0245,32.0396,32.017,32.0396,51800.0
2008-05-20 11:30:00,42.48,42.5,42.46,42.47,30800.0,32.0245,32.0396,32.0095,32.017,30800.0
2008-05-20 11:35:00,42.47,42.5,42.44,42.48,65700.0,32.017,32.0396,31.9944,32.0245,65700.0
2008-05-20 11:40:00,42.49,42.51,42.47,42.5,54700.0,32.0321,32.0471,32.017,32.0396,54700.0
2008-05-20 11:45:00,42.5,42.52,42.47,42.5,38400.0,32.0396,32.0547,32.017,32.0396,38400.0
2008-05-20 11:50:00,42.49,42.49,42.41,42.42,20000.0,32.0321,32.0321,31.9718,31.9793,20000.0
2008-05-20 11:55:00,42.41,42.41,42.32,42.36,51800.0,31.9718,31.9718,31.9039,31.9341,51800.0
2008-05-20 12:00:00,42.37,42.47,42.36,42.47,96900.0,31.9416,32.017,31.9341,32.017,96900.0
2008-05-20 12:05:00,42.47,42.48,42.34,42.35,70200.0,32.017,32.0245,31.919,31.9265,70200.0
2008-05-20 12:10:00,42.34,42.43,42.3,42.39,80600.0,31.919,31.9868,31.8888,31.9567,80600.0
2008-05-20 12:15:00,42.4,42.42,42.37,42.37,51200.0,31.9642,31.9793,31.9416,31.9416,51200.0
2008-05-20 12:20:00,42.38,42.44,42.29,42.37,67600.0,31.9491,31.9944,31.8813,31.9416,67600.0
2008-05-20 12:25:00,42.36,42.37,42.26,42.32,69200.0,31.9341,31.9416,31.8587,31.9039,69200.0
2008-05-20 12:30:00,42.32,42.33,42.27,42.3,24200.0,31.9039,31.9114,31.8662,31.8888,24200.0
2008-05-20 12:35:00,42.31,42.32,42.3,42.3,9200.0,31.8964,31.9039,31.8888,31.8888,9200.0
2008-05-20 12:40:00,42.31,42.31,42.23,42.23,78900.0,31.8964,31.8964,31.8361,31.8361,78900.0
2008-05-20 12:45:00,42.23,42.32,42.2,42.23,96700.0,31.8361,31.9039,31.8134,31.8361,96700.0
2008-05-20 12:50:00,42.25,42.25,42.19,42.2,35300.0,31.8511,31.8511,31.8059,31.8134,35300.0
2008-05-20 12:55:00,42.2,42.21,42.05,42.08,73800.0,31.8134,31.821,31.7004,31.723,73800.0
2008-05-20 13:00:00,42.07,42.1,42.0,42.0,302500.0,31.7154,31.7381,31.6627,31.6627,302500.0
2008-05-20 13:05:00,42.0,42.02,41.96,41.99,51600.0,31.6627,31.6777,31.6325,31.6551,51600.0
2008-05-20 13:10:00,41.98,42.02,41.92,41.99,51200.0,31.6476,31.6777,31.6024,31.6551,51200.0
2008-05-20 13:15:00,41.99,42.01,41.92,42.0,41900.0,31.6551,31.6702,31.6024,31.6627,41900.0
2008-05-20 13:20:00,42.0,42.04,41.93,41.99,80000.0,31.6627,31.6928,31.6099,31.6551,80000.0
2008-05-20 13:25:00,41.99,42.0,41.95,41.99,27200.0,31.6551,31.6627,31.625,31.6551,27200.0
2008-05-20 13:30:00,42.0,42.01,41.98,42.01,56800.0,31.6627,31.6702,31.6476,31.6702,56800.0
2008-05-20 13:35:00,42.01,42.01,41.98,41.99,39900.0,31.6702,31.6702,31.6476,31.6551,39900.0
2008-05-20 13:40:00,41.99,42.01,41.91,42.0,633100.0,31.6551,31.6702,31.5948,31.6627,633100.0
2008-05-20 13:45:00,42.0,42.01,41.98,42.01,59000.0,31.6627,31.6702,31.6476,31.6702,59000.0
2008-05-20 13:50:00,42.01,42.02,41.98,42.0,83900.0,31.6702,31.6777,31.6476,31.6627,83900.0
2008-05-20 13:55:00,42.0,42.0,41.9,41.99,79200.0,31.6627,31.6627,31.5873,31.6551,79200.0
2008-05-20 14:00:00,41.99,42.01,41.94,41.99,75700.0,31.6551,31.6702,31.6174,31.6551,75700.0
2008-05-20 14:05:00,42.0,42.0,41.95,41.97,71600.0,31.6627,31.6627,31.625,31.6401,71600.0
2008-05-20 14:10:00,41.96,42.0,41.95,41.97,36100.0,31.6325,31.6627,31.625,31.6401,36100.0
2008-05-20 14:15:00,41.97,42.0,41.95,41.97,37100.0,31.6401,31.6627,31.625,31.6401,37100.0
2008-05-20 14:20:00,41.97,42.0,41.92,41.97,50900.0,31.6401,31.6627,31.6024,31.6401,50900.0
2008-05-20 14:25:00,41.97,41.98,41.92,41.96,57900.0,31.6401,31.6476,31.6024,31.6325,57900.0
2008-05-20 14:30:00,41.95,42.0,41.95,41.99,41600.0,31.625,31.6627,31.625,31.6551,41600.0
2008-05-20 14:35:00,41.99,42.0,41.95,41.96,35200.0,31.6551,31.6627,31.625,31.6325,35200.0
2008-05-20 14:40:00,41.97,41.97,41.92,41.94,42200.0,31.6401,31.6401,31.6024,31.6174,42200.0
2008-05-20 14:45:00,41.93,41.95,41.91,41.92,38900.0,31.6099,31.625,31.5948,31.6024,38900.0
2008-05-20 14:50:00,41.92,41.93,41.87,41.9,89200.0,31.6024,31.6099,31.5647,31.5873,89200.0
2008-05-20 14:55:00,41.91,41.95,41.89,41.89,118000.0,31.5948,31.625,31.5797,31.5797,118000.0
2008-05-20 15:00:00,41.9,41.98,41.88,41.96,118400.0,31.5873,31.6476,31.5722,31.6325,118400.0
2008-05-20 15:05:00,41.96,42.11,41.96,42.0,201000.0,31.6325,31.7456,31.6325,31.6627,201000.0
2008-05-20 15:10:00,42.01,42.05,41.96,41.99,176000.0,31.6702,31.7004,31.6325,31.6551,176000.0
2008-05-20 15:15:00,42.0,42.02,41.97,42.0,118800.0,31.6627,31.6777,31.6401,31.6627,118800.0
2008-05-20 15:20:00,42.01,42.04,41.99,42.02,60900.0,31.6702,31.6928,31.6551,31.6777,60900.0
2008-05-20 15:25:00,42.03,42.03,41.98,42.01,104100.0,31.6853,31.6853,31.6476,31.6702,104100.0
2008-05-20 15:30:00,42.02,42.05,41.97,42.05,411700.0,31.6777,31.7004,31.6401,31.7004,411700.0
2008-05-20 15:35:00,42.05,42.1,42.0,42.02,118700.0,31.7004,31.7381,31.6627,31.6777,118700.0
2008-05-20 15:40:00,42.02,42.13,42.0,42.13,978500.0,31.6777,31.7607,31.6627,31.7607,978500.0
2008-05-20 15:45:00,42.12,42.31,42.1,42.28,725800.0,31.7531,31.8964,31.7381,31.8738,725800.0
2008-05-20 15:50:00,42.27,42.39,42.19,42.36,257400.0,31.8662,31.9567,31.8059,31.9341,257400.0
2008-05-20 15:55:00,42.36,42.37,42.15,42.21,409200.0,31.9341,31.9416,31.7758,31.821,409200.0
2008-05-21 09:30:00,41.85,42.99,41.85,42.95,91300.0,31.5496,32.409,31.5496,32.3788,91300.0
2008-05-21 09:35:00,42.98,42.99,42.48,42.51,114400.0,32.4015,32.409,32.0245,32.0471,114400.0
2008-05-21 09:40:00,42.5,42.73,42.5,42.66,148200.0,32.0396,32.213,32.0396,32.1602,148200.0
2008-05-21 09:45:00,42.65,42.73,42.63,42.69,98300.0,32.1527,32.213,32.1376,32.1828,98300.0
2008-05-21 09:50:00,42.65,42.69,42.58,42.68,51700.0,32.1527,32.1828,32.0999,32.1753,51700.0
2008-05-21 09:55:00,42.67,42.69,42.62,42.66,82600.0,32.1678,32.1828,32.1301,32.1602,82600.0
2008-05-21 10:00:00,42.66,42.7,42.65,42.68,85600.0,32.1602,32.1904,32.1527,32.1753,85600.0
2008-05-21 10:05:00,42.67,42.78,42.67,42.75,26300.0,32.1678,32.2507,32.1678,32.2281,26300.0
2008-05-21 10:10:00,42.74,42.8,42.62,42.7,158500.0,32.2205,32.2658,32.1301,32.1904,158500.0
2008-05-21 10:15:00,42.7,42.79,42.67,42.71,76500.0,32.1904,32.2582,32.1678,32.1979,76500.0
2008-05-21 10:20:00,42.72,42.73,42.63,42.65,179600.0,32.2055,32.213,32.1376,32.1527,179600.0
2008-05-21 10:25:00,42.66,42.68,42.65,42.65,31500.0,32.1602,32.1753,32.1527,32.1527,31500.0
2008-05-21 10:30:00,42.65,42.69,42.65,42.66,57000.0,32.1527,32.1828,32.1527,32.1602,57000.0
2008-05-21 10:35:00,42.65,42.66,42.64,42.65,32900.0,32.1527,32.1602,32.1451,32.1527,32900.0
2008-05-21 10:40:00,42.65,42.73,42.63,42.7,81100.0,32.1527,32.213,32.1376,32.1904,81100.0
2008-05-21 10:45:00,42.69,42.71,42.69,42.71,38300.0,32.1828,32.1979,32.1828,32.1979,38300.0
2008-05-21 10:50:00,42.7,42.78,42.69,42.78,60900.0,32.1904,32.2507,32.1828,32.2507,60900.0
2008-05-21 10:55:00,42.78,42.78,42.74,42.76,23400.0,32.2507,32.2507,32.2205,32.2356,23400.0
2008-05-21 11:00:00,42.77,42.81,42.75,42.8,41100.0,32.2432,32.2733,32.2281,32.2658,41100.0
2008-05-21 11:05:00,42.81,42.81,42.76,42.78,24900.0,32.2733,32.2733,32.2356,32.2507,24900.0
2008-05-21 11:10:00,42.78,42.8,42.75,42.77,15800.0,32.2507,32.2658,32.2281,32.2432,15800.0
2008-05-21 11:15:00,42.77,42.8,42.75,42.77,14700.0,32.2432,32.2658,32.2281,32.2432,14700.0
2008-05-21 11:20:00,42.78,42.87,42.77,42.87,15100.0,32.2507,32.3185,32.2432,32.3185,15100.0
2008-05-21 11:25:00,42.86,42.86,42.84,42.85,11100.0,32.311,32.311,32.2959,32.3035,11100.0
2008-05-21 11:30:00,42.84,42.85,42.79,42.8,19400.0,32.2959,32.3035,32.2582,32.2658,19400.0
2008-05-21 11:35:00,42.8,42.8,42.72,42.75,26600.0,32.2658,32.2658,32.2055,32.2281,26600.0
2008-05-21 11:40:00,42.76,42.79,42.7,42.78,55300.0,32.2356,32.2582,32.1904,32.2507,55300.0
2008-05-21 11:45:00,42.78,42.83,42.78,42.82,9500.0,32.2507,32.2884,32.2507,32.2808,9500.0
2008-05-21 11:50:00,42.83,42.85,42.81,42.85,8500.0,32.2884,32.3035,32.2733,32.3035,8500.0
2008-05-21 11:55:00,42.84,42.85,42.78,42.81,15700.0,32.2959,32.3035,32.2507,32.2733,15700.0
2008-05-21 12:00:00,42.84,42.87,42.81,42.85,29100.0,32.2959,32.3185,32.2733,32.3035,29100.0
2008-05-21 12:05:00,42.85,42.87,42.8,42.82,8200.0,32.3035,32.3185,32.2658,32.2808,8200.0
2008-05-21 12:10:00,42.83,42.85,42.77,42.77,13900.0,32.2884,32.3035,32.2432,32.2432,13900.0
2008-05-21 12:15:00,42.77,42.77,42.72,42.75,8100.0,32.2432,32.2432,32.2055,32.2281,8100.0
2008-05-21 12:20:00,42.76,42.78,42.75,42.78,11100.0,32.2356,32.2507,32.2281,32.2507,11100.0
2008-05-21 12:25:00,42.77,42.8,42.75,42.75,19800.0,32.2432,32.2658,32.2281,32.2281,19800.0
2008-05-21 12:30:00,42.75,42.79,42.75,42.77,40900.0,32.2281,32.2582,32.2281,32.2432,40900.0
2008-05-21 12:35:00,42.77,42.78,42.75,42.75,63000.0,32.2432,32.2507,32.2281,32.2281,63000.0
2008-05-21 12:40:00,42.76,42.78,42.75,42.77,13200.0,32.2356,32.2507,32.2281,32.2432,13200.0
2008-05-21 12:45:00,42.78,42.82,42.77,42.81,16300.0,32.2507,32.2808,32.2432,32.2733,16300.0
2008-05-21 12:50:00,42.82,42.83,42.79,42.8,8300.0,32.2808,32.2884,32.2582,32.2658,8300.0
2008-05-21 12:55:00,42.79,42.79,42.76,42.78,8600.0,32.2582,32.2582,32.2356,32.2507,8600.0
2008-05-21 13:00:00,42.78,42.82,42.75,42.81,11600.0,32.2507,32.2808,32.2281,32.2733,11600.0
2008-05-21 13:05:00,42.8,42.82,42.73,42.74,14000.0,32.2658,32.2808,32.213,32.2205,14000.0
2008-05-21 13:10:00,42.75,42.75,42.66,42.7,50000.0,32.2281,32.2281,32.1602,32.1904,50000.0
2008-05-21 13:15:00,42.7,42.7,42.67,42.7,9700.0,32.1904,32.1904,32.1678,32.1904,9700.0
2008-05-21 13:20:00,42.69,42.7,42.69,42.69,10400.0,32.1828,32.1904,32.1828,32.1828,10400.0
2008-05-21 13:25:00,42.69,42.72,42.64,42.65,191500.0,32.1828,32.2055,32.1451,32.1527,191500.0
2008-05-21 13:30:00,42.65,42.74,42.64,42.71,27000.0,32.1527,32.2205,32.1451,32.1979,27000.0
2008-05-21 13:35:00,42.73,42.76,42.68,42.69,11600.0,32.213,32.2356,32.1753,32.1828,11600.0
2008-05-21 13:40:00,42.68,42.71,42.68,42.71,9000.0,32.1753,32.1979,32.1753,32.1979,9000.0
2008-05-21 13:45:00,42.7,42.71,42.68,42.69,13200.0,32.1904,32.1979,32.1753,32.1828,13200.0
2008-05-21 13:50:00,42.69,42.71,42.68,42.69,14000.0,32.1828,32.1979,32.1753,32.1828,14000.0
2008-05-21 13:55:00,42.68,42.69,42.6,42.6,53200.0,32.1753,32.1828,32.115,32.115,53200.0
2008-05-21 14:00:00,42.62,42.7,42.58,42.65,34400.0,32.1301,32.1904,32.0999,32.1527,34400.0
2008-05-21 14:05:00,42.65,42.7,42.63,42.65,31200.0,32.1527,32.1904,32.1376,32.1527,31200.0
2008-05-21 14:10:00,42.65,42.67,42.63,42.66,11600.0,32.1527,32.1678,32.1376,32.1602,11600.0
2008-05-21 14:15:00,42.65,42.66,42.59,42.59,17300.0,32.1527,32.1602,32.1075,32.1075,17300.0
2008-05-21 14:20:00,42.6,42.62,42.54,42.59,28600.0,32.115,32.1301,32.0698,32.1075,28600.0
2008-05-21 14:25:00,42.62,42.63,42.59,42.61,31700.0,32.1301,32.1376,32.1075,32.1225,31700.0
2008-05-21 14:30:00,42.61,42.62,42.5,42.55,55200.0,32.1225,32.1301,32.0396,32.0773,55200.0
2008-05-21 14:35:00,42.56,42.63,42.52,42.6,28800.0,32.0848,32.1376,32.0547,32.115,28800.0
2008-05-21 14:40:00,42.61,42.66,42.61,42.64,32500.0,32.1225,32.1602,32.1225,32.1451,32500.0
2008-05-21 14:45:00,42.65,42.65,42.6,42.62,33300.0,32.1527,32.1527,32.115,32.1301,33300.0
2008-05-21 14:50:00,42.62,42.65,42.6,42.64,49300.0,32.1301,32.1527,32.115,32.1451,49300.0
2008-05-21 14:55:00,42.64,42.76,42.62,42.7,96400.0,32.1451,32.2356,32.1301,32.1904,96400.0
2008-05-21 15:00:00,42.7,42.7,42.6,42.6,49700.0,32.1904,32.1904,32.115,32.115,49700.0
2008-05-21 15:05:00,42.6,42.62,42.56,42.61,55700.0,32.115,32.1301,32.0848,32.1225,55700.0
2008-05-21 15:10:00,42.6,42.66,42.58,42.65,53200.0,32.115,32.1602,32.0999,32.1527,53200.0
2008-05-21 15:15:00,42.64,42.65,42.62,42.62,14600.0,32.1451,32.1527,32.1301,32.1301,14600.0
2008-05-21 15:20:00,42.64,42.67,42.62,42.63,41900.0,32.1451,32.1678,32.1301,32.1376,41900.0
2008-05-21 15:25:00,42.63,42.65,42.61,42.65,65600.0,32.1376,32.1527,32.1225,32.1527,65600.0
2008-05-21 15:30:00,42.64,42.65,42.6,42.64,83800.0,32.1451,32.1527,32.115,32.1451,83800.0
2008-05-21 15:35:00,42.64,42.65,42.53,42.54,105800.0,32.1451,32.1527,32.0622,32.0698,105800.0
2008-05-21 15:40:00,42.55,42.55,42.5,42.54,100100.0,32.0773,32.0773,32.0396,32.0698,100100.0
2008-05-21 15:45:00,42.53,42.57,42.51,42.57,92800.0,32.0622,32.0924,32.0471,32.0924,92800.0
2008-05-21 15:50:00,42.57,42.59,42.5,42.51,195600.0,32.0924,32.1075,32.0396,32.0471,195600.0
2008-05-21 15:55:00,42.51,42.64,42.5,42.57,134600.0,32.0471,32.1451,32.0396,32.0924,134600.0
2008-05-22 09:30:00,40.92,40.95,40.44,40.6,458300.0,30.8485,30.8711,30.4866,30.6072,458300.0
2008-05-22 09:35:00,40.6,40.7,40.26,40.5,675100.0,30.6072,30.6826,30.3509,30.5319,675100.0
2008-05-22 09:40:00,40.45,40.5,40.2,40.49,360200.0,30.4942,30.5319,30.3057,30.5243,360200.0
2008-05-22 09:45:00,40.49,41.05,40.37,40.77,399400.0,30.5243,30.9465,30.4339,30.7354,399400.0
2008-05-22 09:50:00,40.75,41.0,40.62,40.89,232600.0,30.7203,30.9088,30.6223,30.8259,232600.0
2008-05-22 09:55:00,40.9,41.15,40.89,41.08,546600.0,30.8334,31.0219,30.8259,30.9691,546600.0
2008-05-22 10:00:00,41.08,41.15,40.85,41.05,491300.0,30.9691,31.0219,30.7957,30.9465,491300.0
2008-05-22 10:05:00,41.02,41.08,40.83,40.93,160700.0,30.9239,30.9691,30.7806,30.856,160700.0
2008-05-22 10:10:00,40.92,40.95,40.75,40.75,122300.0,30.8485,30.8711,30.7203,30.7203,122300.0
2008-05-22 10:15:00,40.75,40.85,40.74,40.8,68600.0,30.7203,30.7957,30.7128,30.758,68600.0
2008-05-22 10:20:00,40.81,40.82,40.6,40.61,145100.0,30.7656,30.7731,30.6072,30.6148,145100.0
2008-05-22 10:25:00,40.61,40.65,40.53,40.54,128600.0,30.6148,30.6449,30.5545,30.562,128600.0
2008-05-22 10:30:00,40.54,40.6,40.49,40.54,234200.0,30.562,30.6072,30.5243,30.562,234200.0
2008-05-22 10:35:00,40.53,40.6,40.48,40.55,166400.0,30.5545,30.6072,30.5168,30.5696,166400.0
2008-05-22 10:40:00,40.55,40.57,40.53,40.55,41400.0,30.5696,30.5846,30.5545,30.5696,41400.0
2008-05-22 10:45:00,40.55,40.74,40.5,40.72,154500.0,30.5696,30.7128,30.5319,30.6977,154500.0
2008-05-22 10:50:00,40.76,40.78,40.69,40.71,91100.0,30.7279,30.7429,30.6751,30.6902,91100.0
2008-05-22 10:55:00,40.7,40.76,40.69,40.75,17000.0,30.6826,30.7279,30.6751,30.7203,17000.0
2008-05-22 11:00:00,40.74,40.77,40.64,40.71,147700.0,30.7128,30.7354,30.6374,30.6902,147700.0
2008-05-22 11:05:00,40.71,40.77,40.69,40.77,46100.0,30.6902,30.7354,30.6751,30.7354,46100.0
2008-05-22 11:10:00,40.77,40.82,40.73,40.8,125500.0,30.7354,30.7731,30.7053,30.758,125500.0
2008-05-22 11:15:00,40.8,40.92,40.77,40.81,131400.0,30.758,30.8485,30.7354,30.7656,131400.0
2008-05-22 11:20:00,40.82,40.85,40.72,40.75,36500.0,30.7731,30.7957,30.6977,30.7203,36500.0
2008-05-22 11:25:00,40.75,40.76,40.75,40.75,47900.0,30.7203,30.7279,30.7203,30.7203,47900.0
2008-05-22 11:30:00,40.75,40.78,40.74,40.75,57600.0,30.7203,30.7429,30.7128,30.7203,57600.0
2008-05-22 11:35:00,40.76,40.86,40.73,40.74,234300.0,30.7279,30.8033,30.7053,30.7128,234300.0
2008-05-22 11:40:00,40.74,40.76,40.73,40.73,71400.0,30.7128,30.7279,30.7053,30.7053,71400.0
2008-05-22 11:45:00,40.74,40.74,40.68,40.72,42300.0,30.7128,30.7128,30.6676,30.6977,42300.0
2008-05-22 11:50:00,40.72,40.74,40.7,40.73,56600.0,30.6977,30.7128,30.6826,30.7053,56600.0
2008-05-22 11:55:00,40.73,40.75,40.73,40.74,28200.0,30.7053,30.7203,30.7053,30.7128,28200.0
2008-05-22 12:00:00,40.75,40.75,40.72,40.73,19400.0,30.7203,30.7203,30.6977,30.7053,19400.0
2008-05-22 12:05:00,40.73,40.8,40.69,40.74,155600.0,30.7053,30.758,30.6751,30.7128,155600.0
2008-05-22 12:10:00,40.75,40.76,40.69,40.75,68400.0,30.7203,30.7279,30.6751,30.7203,68400.0
2008-05-22 12:15:00,40.74,40.82,40.72,40.75,351900.0,30.7128,30.7731,30.6977,30.7203,351900.0
2008-05-22 12:20:00,40.74,40.75,40.59,40.72,65600.0,30.7128,30.7203,30.5997,30.6977,65600.0
2008-05-22 12:25:00,40.72,40.74,40.67,40.69,36200.0,30.6977,30.7128,30.66,30.6751,36200.0
2008-05-22 12:30:00,40.7,40.73,40.68,40.71,37900.0,30.6826,30.7053,30.6676,30.6902,37900.0
2008-05-22 12:35:00,40.7,40.7,40.57,40.57,29500.0,30.6826,30.6826,30.5846,30.5846,29500.0
2008-05-22 12:40:00,40.57,40.63,40.56,40.62,23500.0,30.5846,30.6299,30.5771,30.6223,23500.0
2008-05-22 12:45:00,40.61,40.63,40.58,40.61,40200.0,30.6148,30.6299,30.5922,30.6148,40200.0
2008-05-22 12:50:00,40.61,40.63,40.6,40.62,58000.0,30.6148,30.6299,30.6072,30.6223,58000.0
2008-05-22 12:55:00,40.62,40.65,40.54,40.55,74000.0,30.6223,30.6449,30.562,30.5696,74000.0
2008-05-22 13:00:00,40.54,40.61,40.53,40.59,35600.0,30.562,30.6148,30.5545,30.5997,35600.0
2008-05-22 13:05:00,40.6,40.62,40.57,40.62,76500.0,30.6072,30.6223,30.5846,30.6223,76500.0
2008-05-22 13:10:00,40.62,40.62,40.6,40.62,25500.0,30.6223,30.6223,30.6072,30.6223,25500.0
2008-05-22 13:15:00,40.62,40.65,40.61,40.62,38800.0,30.6223,30.6449,30.6148,30.6223,38800.0
2008-05-22 13:20:00,40.63,40.63,40.59,40.59,50400.0,30.6299,30.6299,30.5997,30.5997,50400.0
2008-05-22 13:25:00,40.59,40.61,40.59,40.61,54300.0,30.5997,30.6148,30.5997,30.6148,54300.0
2008-05-22 13:30:00,40.6,40.66,40.59,40.61,72200.0,30.6072,30.6525,30.5997,30.6148,72200.0
2008-05-22 13:35:00,40.63,40.66,40.59,40.59,87600.0,30.6299,30.6525,30.5997,30.5997,87600.0
2008-05-22 13:40:00,40.6,40.63,40.59,40.6,93100.0,30.6072,30.6299,30.5997,30.6072,93100.0
2008-05-22 13:45:00,40.59,40.6,40.52,40.6,138100.0,30.5997,30.6072,30.5469,30.6072,138100.0
2008-05-22 13:50:00,40.6,40.62,40.55,40.55,181200.0,30.6072,30.6223,30.5696,30.5696,181200.0
2008-05-22 13:55:00,40.55,40.56,40.5,40.55,128000.0,30.5696,30.5771,30.5319,30.5696,128000.0
2008-05-22 14:00:00,40.54,40.56,40.46,40.53,130600.0,30.562,30.5771,30.5017,30.5545,130600.0
2008-05-22 14:05:00,40.53,40.53,40.4,40.42,44900.0,30.5545,30.5545,30.4565,30.4716,44900.0
2008-05-22 14:10:00,40.42,40.44,40.37,40.37,165500.0,30.4716,30.4866,30.4339,30.4339,165500.0
2008-05-22 14:15:00,40.38,40.4,40.27,40.3,82700.0,30.4414,30.4565,30.3585,30.3811,82700.0
2008-05-22 14:20:00,40.3,40.32,40.23,40.26,132200.0,30.3811,30.3962,30.3283,30.3509,132200.0
2008-05-22 14:25:00,40.27,40.38,40.25,40.37,139300.0,30.3585,30.4414,30.3434,30.4339,139300.0
2008-05-22 14:30:00,40.37,40.47,40.36,40.42,73400.0,30.4339,30.5092,30.4263,30.4716,73400.0
2008-05-22 14:35:00,40.42,40.44,40.39,40.4,63700.0,30.4716,30.4866,30.4489,30.4565,63700.0
2008-05-22 14:40:00,40.4,40.47,40.38,40.39,68500.0,30.4565,30.5092,30.4414,30.4489,68500.0
2008-05-22 14:45:00,40.38,40.4,40.34,40.36,57700.0,30.4414,30.4565,30.4112,30.4263,57700.0
2008-05-22 14:50:00,40.35,40.35,40.25,40.26,46900.0,30.4188,30.4188,30.3434,30.3509,46900.0
2008-05-22 14:55:00,40.26,40.41,40.26,40.4,152100.0,30.3509,30.464,30.3509,30.4565,152100.0
2008-05-22 15:00:00,40.4,40.45,40.38,40.42,67200.0,30.4565,30.4942,30.4414,30.4716,67200.0
2008-05-22 15:05:00,40.42,40.44,40.4,40.43,40400.0,30.4716,30.4866,30.4565,30.4791,40400.0
2008-05-22 15:10:00,40.42,40.44,40.37,40.37,312100.0,30.4716,30.4866,30.4339,30.4339,312100.0
2008-05-22 15:15:00,40.37,40.4,40.35,40.4,44600.0,30.4339,30.4565,30.4188,30.4565,44600.0
2008-05-22 15:20:00,40.39,40.42,40.37,40.41,288400.0,30.4489,30.4716,30.4339,30.464,288400.0
2008-05-22 15:25:00,40.4,40.45,40.37,40.4,81300.0,30.4565,30.4942,30.4339,30.4565,81300.0
2008-05-22 15:30:00,40.39,40.41,40.36,40.37,63000.0,30.4489,30.464,30.4263,30.4339,63000.0
2008-05-22 15:35:00,40.37,40.46,40.37,40.42,176000.0,30.4339,30.5017,30.4339,30.4716,176000.0
2008-05-22 15:40:00,40.43,40.46,40.4,40.44,310500.0,30.4791,30.5017,30.4565,30.4866,310500.0
2008-05-22 15:45:00,40.43,40.52,40.42,40.48,424400.0,30.4791,30.5469,30.4716,30.5168,424400.0
2008-05-22 15:50:00,40.47,40.5,40.36,40.4,233200.0,30.5092,30.5319,30.4263,30.4565,233200.0
2008-05-22 15:55:00,40.4,40.4,40.18,40.27,311300.0,30.4565,30.4565,30.2906,30.3585,311300.0
2008-05-23 09:30:00,40.35,40.4,40.15,40.35,42200.0,30.4188,30.4565,30.268,30.4188,42200.0
2008-05-23 09:35:00,40.36,40.48,40.32,40.35,67700.0,30.4263,30.5168,30.3962,30.4188,67700.0
2008-05-23 09:40:00,40.35,40.38,40.18,40.33,58000.0,30.4188,30.4414,30.2906,30.4037,58000.0
2008-05-23 09:45:00,40.34,40.34,40.19,40.22,32200.0,30.4112,30.4112,30.2982,30.3208,32200.0
2008-05-23 09:50:00,40.22,40.25,40.13,40.24,47500.0,30.3208,30.3434,30.2529,30.3359,47500.0
2008-05-23 09:55:00,40.23,40.24,40.06,40.16,51700.0,30.3283,30.3359,30.2002,30.2755,51700.0
2008-05-23 10:00:00,40.16,40.18,40.03,40.03,63600.0,30.2755,30.2906,30.1775,30.1775,63600.0
2008-05-23 10:05:00,40.04,40.1,40.01,40.1,55200.0,30.1851,30.2303,30.1625,30.2303,55200.0
2008-05-23 10:10:00,40.1,40.11,40.0,40.02,47100.0,30.2303,30.2378,30.1549,30.17,47100.0
2008-05-23 10:15:00,40.03,40.12,40.0,40.08,44400.0,30.1775,30.2454,30.1549,30.2152,44400.0
2008-05-23 10:20:00,40.07,40.07,39.98,40.0,23700.0,30.2077,30.2077,30.1398,30.1549,23700.0
2008-05-23 10:25:00,40.0,40.01,39.98,40.0,25500.0,30.1549,30.1625,30.1398,30.1549,25500.0
2008-05-23 10:30:00,40.0,40.01,39.95,39.96,87200.0,30.1549,30.1625,30.1172,30.1248,87200.0
2008-05-23 10:35:00,39.96,39.96,39.8,39.8,45900.0,30.1248,30.1248,30.0041,30.0041,45900.0
2008-05-23 10:40:00,39.8,39.86,39.78,39.84,61100.0,30.0041,30.0494,29.9891,30.0343,61100.0
2008-05-23 10:45:00,39.83,39.88,39.76,39.83,92200.0,30.0268,30.0645,29.974,30.0268,92200.0
2008-05-23 10:50:00,39.84,40.0,39.84,40.0,181200.0,30.0343,30.1549,30.0343,30.1549,181200.0
2008-05-23 10:55:00,40.0,40.02,39.88,40.0,164700.0,30.1549,30.17,30.0645,30.1549,164700.0
2008-05-23 11:00:00,39.99,40.0,39.96,39.96,26500.0,30.1474,30.1549,30.1248,30.1248,26500.0
2008-05-23 11:05:00,39.96,39.96,39.85,39.87,44600.0,30.1248,30.1248,30.0418,30.0569,44600.0
2008-05-23 11:10:00,39.87,39.91,39.87,39.88,45500.0,30.0569,30.0871,30.0569,30.0645,45500.0
2008-05-23 11:15:00,39.88,39.93,39.85,39.92,123800.0,30.0645,30.1022,30.0418,30.0946,123800.0
2008-05-23 11:20:00,39.91,39.91,39.86,39.88,125000.0,30.0871,30.0871,30.0494,30.0645,125000.0
2008-05-23 11:25:00,39.88,39.91,39.87,39.9,131800.0,30.0645,30.0871,30.0569,30.0795,131800.0
2008-05-23 11:30:00,39.91,39.92,39.89,39.9,66300.0,30.0871,30.0946,30.072,30.0795,66300.0
2008-05-23 11:35:00,39.89,39.95,39.85,39.94,160200.0,30.072,30.1172,30.0418,30.1097,160200.0
2008-05-23 11:40:00,39.93,40.04,39.92,40.02,50300.0,30.1022,30.1851,30.0946,30.17,50300.0
2008-05-23 11:45:00,40.01,40.02,39.97,39.97,19500.0,30.1625,30.17,30.1323,30.1323,19500.0
2008-05-23 11:50:00,39.98,39.98,39.92,39.93,28000.0,30.1398,30.1398,30.0946,30.1022,28000.0
2008-05-23 11:55:00,39.94,39.94,39.9,39.92,29000.0,30.1097,30.1097,30.0795,30.0946,29000.0
2008-05-23 12:00:00,39.92,39.92,39.85,39.88,33400.0,30.0946,30.0946,30.0418,30.0645,33400.0
2008-05-23 12:05:00,39.88,39.91,39.85,39.9,89600.0,30.0645,30.0871,30.0418,30.0795,89600.0
2008-05-23 12:10:00,39.9,40.0,39.9,39.95,41600.0,30.0795,30.1549,30.0795,30.1172,41600.0
2008-05-23 12:15:00,39.95,39.98,39.94,39.96,45200.0,30.1172,30.1398,30.1097,30.1248,45200.0
2008-05-23 12:20:00,39.96,39.99,39.95,39.99,51600.0,30.1248,30.1474,30.1172,30.1474,51600.0
2008-05-23 12:25:00,39.99,40.0,39.97,39.97,21100.0,30.1474,30.1549,30.1323,30.1323,21100.0
2008-05-23 12:30:00,39.97,39.99,39.95,39.96,22400.0,30.1323,30.1474,30.1172,30.1248,22400.0
2008-05-23 12:35:00,39.96,39.99,39.96,39.99,26000.0,30.1248,30.1474,30.1248,30.1474,26000.0
2008-05-23 12:40:00,39.99,40.0,39.87,39.88,42700.0,30.1474,30.1549,30.0569,30.0645,42700.0
2008-05-23 12:45:00,39.88,39.98,39.85,39.94,41800.0,30.0645,30.1398,30.0418,30.1097,41800.0
2008-05-23 12:50:00,39.94,40.0,39.92,39.99,39100.0,30.1097,30.1549,30.0946,30.1474,39100.0
2008-05-23 12:55:00,40.0,40.02,39.99,40.0,86000.0,30.1549,30.17,30.1474,30.1549,86000.0
2008-05-23 13:00:00,40.01,40.03,39.98,40.01,91200.0,30.1625,30.1775,30.1398,30.1625,91200.0
2008-05-23 13:05:00,40.0,40.03,40.0,40.01,15600.0,30.1549,30.1775,30.1549,30.1625,15600.0
2008-05-23 13:10:00,40.01,40.03,39.99,40.01,52500.0,30.1625,30.1775,30.1474,30.1625,52500.0
2008-05-23 13:15:00,40.01,40.05,39.99,40.0,290600.0,30.1625,30.1926,30.1474,30.1549,290600.0
2008-05-23 13:20:00,39.99,40.01,39.98,39.99,42100.0,30.1474,30.1625,30.1398,30.1474,42100.0
2008-05-23 13:25:00,39.98,40.06,39.98,40.0,59000.0,30.1398,30.2002,30.1398,30.1549,59000.0
2008-05-23 13:30:00,40.0,40.09,39.99,40.04,31900.0,30.1549,30.2228,30.1474,30.1851,31900.0
2008-05-23 13:35:00,40.03,40.05,39.99,39.99,20300.0,30.1775,30.1926,30.1474,30.1474,20300.0
2008-05-23 13:40:00,40.0,40.01,39.99,40.01,66000.0,30.1549,30.1625,30.1474,30.1625,66000.0
2008-05-23 13:45:00,40.01,40.03,40.0,40.02,23100.0,30.1625,30.1775,30.1549,30.17,23100.0
2008-05-23 13:50:00,40.02,40.02,39.98,39.99,45700.0,30.17,30.17,30.1398,30.1474,45700.0
2008-05-23 13:55:00,39.99,40.01,39.99,40.0,33200.0,30.1474,30.1625,30.1474,30.1549,33200.0
2008-05-23 14:00:00,39.99,40.03,39.96,39.99,65200.0,30.1474,30.1775,30.1248,30.1474,65200.0
2008-05-23 14:05:00,40.0,40.05,39.99,40.02,77200.0,30.1549,30.1926,30.1474,30.17,77200.0
2008-05-23 14:10:00,40.01,40.04,40.0,40.01,25500.0,30.1625,30.1851,30.1549,30.1625,25500.0
2008-05-23 14:15:00,40.01,40.07,40.0,40.02,34900.0,30.1625,30.2077,30.1549,30.17,34900.0
2008-05-23 14:20:00,40.02,40.04,40.01,40.03,17400.0,30.17,30.1851,30.1625,30.1775,17400.0
2008-05-23 14:25:00,40.03,40.03,40.0,40.03,32700.0,30.1775,30.1775,30.1549,30.1775,32700.0
2008-05-23 14:30:00,40.04,40.05,40.0,40.04,48400.0,30.1851,30.1926,30.1549,30.1851,48400.0
2008-05-23 14:35:00,40.04,40.04,39.99,40.0,95000.0,30.1851,30.1851,30.1474,30.1549,95000.0
2008-05-23 14:40:00,40.0,40.01,39.99,40.0,60600.0,30.1549,30.1625,30.1474,30.1549,60600.0
2008-05-23 14:45:00,40.01,40.07,40.0,40.07,29500.0,30.1625,30.2077,30.1549,30.2077,29500.0
2008-05-23 14:50:00,40.07,40.08,40.03,40.05,21700.0,30.2077,30.2152,30.1775,30.1926,21700.0
2008-05-23 14:55:00,40.04,40.08,40.02,40.03,25300.0,30.1851,30.2152,30.17,30.1775,25300.0
2008-05-23 15:00:00,40.03,40.03,40.01,40.02,21900.0,30.1775,30.1775,30.1625,30.17,21900.0
2008-05-23 15:05:00,40.02,40.03,40.01,40.02,27800.0,30.17,30.1775,30.1625,30.17,27800.0
2008-05-23 15:10:00,40.02,40.05,40.0,40.01,55400.0,30.17,30.1926,30.1549,30.1625,55400.0
2008-05-23 15:15:00,40.01,40.05,40.01,40.04,37400.0,30.1625,30.1926,30.1625,30.1851,37400.0
2008-05-23 15:20:00,40.04,40.08,40.01,40.07,72000.0,30.1851,30.2152,30.1625,30.2077,72000.0
2008-05-23 15:25:00,40.08,40.08,40.04,40.05,49000.0,30.2152,30.2152,30.1851,30.1926,49000.0
2008-05-23 15:30:00,40.06,40.06,40.0,40.0,95100.0,30.2002,30.2002,30.1549,30.1549,95100.0
2008-05-23 15:35:00,40.0,40.02,39.99,40.0,74800.0,30.1549,30.17,30.1474,30.1549,74800.0
2008-05-23 15:40:00,40.0,40.03,40.0,40.0,67400.0,30.1549,30.1775,30.1549,30.1549,67400.0
2008-05-23 15:45:00,40.01,40.03,40.0,40.01,104600.0,30.1625,30.1775,30.1549,30.1625,104600.0
2008-05-23 15:50:00,40.02,40.02,40.0,40.0,132300.0,30.17,30.17,30.1549,30.1549,132300.0
2008-05-23 15:55:00,40.0,40.06,40.0,40.06,156000.0,30.1549,30.2002,30.1549,30.2002,156000.0
2008-05-27 09:30:00,39.78,40.02,39.78,39.94,31700.0,29.9891,30.17,29.9891,30.1097,31700.0
2008-05-27 09:35:00,39.93,40.02,39.91,39.99,86900.0,30.1022,30.17,30.0871,30.1474,86900.0
2008-05-27 09:40:00,40.0,40.04,39.94,40.03,93900.0,30.1549,30.1851,30.1097,30.1775,93900.0
2008-05-27 09:45:00,40.03,40.05,39.98,40.03,43200.0,30.1775,30.1926,30.1398,30.1775,43200.0
2008-05-27 09:50:00,40.03,40.05,40.0,40.02,49100.0,30.1775,30.1926,30.1549,30.17,49100.0
2008-05-27 09:55:00,40.01,40.05,40.0,40.05,36100.0,30.1625,30.1926,30.1549,30.1926,36100.0
2008-05-27 10:00:00,40.04,40.2,40.04,40.2,47500.0,30.1851,30.3057,30.1851,30.3057,47500.0
2008-05-27 10:05:00,40.19,40.32,40.19,40.24,76100.0,30.2982,30.3962,30.2982,30.3359,76100.0
2008-05-27 10:10:00,40.24,40.28,40.2,40.26,100800.0,30.3359,30.366,30.3057,30.3509,100800.0
2008-05-27 10:15:00,40.26,40.26,40.17,40.2,50600.0,30.3509,30.3509,30.2831,30.3057,50600.0
2008-05-27 10:20:00,40.19,40.25,40.19,40.23,58400.0,30.2982,30.3434,30.2982,30.3283,58400.0
2008-05-27 10:25:00,40.22,40.26,40.18,40.26,43200.0,30.3208,30.3509,30.2906,30.3509,43200.0
2008-05-27 10:30:00,40.26,40.27,40.19,40.2,43200.0,30.3509,30.3585,30.2982,30.3057,43200.0
2008-05-27 10:35:00,40.19,40.25,40.19,40.24,34500.0,30.2982,30.3434,30.2982,30.3359,34500.0
2008-05-27 10:40:00,40.24,40.3,40.22,40.24,25900.0,30.3359,30.3811,30.3208,30.3359,25900.0
2008-05-27 10:45:00,40.25,40.25,40.2,40.2,28700.0,30.3434,30.3434,30.3057,30.3057,28700.0
2008-05-27 10:50:00,40.2,40.27,40.16,40.2,77900.0,30.3057,30.3585,30.2755,30.3057,77900.0
2008-05-27 10:55:00,40.2,40.28,40.2,40.28,26800.0,30.3057,30.366,30.3057,30.366,26800.0
2008-05-27 11:00:00,40.28,40.35,40.27,40.35,63000.0,30.366,30.4188,30.3585,30.4188,63000.0
2008-05-27 11:05:00,40.34,40.41,40.31,40.31,157700.0,30.4112,30.464,30.3886,30.3886,157700.0
2008-05-27 11:10:00,40.31,40.33,40.3,40.32,19500.0,30.3886,30.4037,30.3811,30.3962,19500.0
2008-05-27 11:15:00,40.3,40.37,40.3,40.35,44100.0,30.3811,30.4339,30.3811,30.4188,44100.0
2008-05-27 11:20:00,40.34,40.38,40.34,40.37,35100.0,30.4112,30.4414,30.4112,30.4339,35100.0
2008-05-27 11:25:00,40.36,40.39,40.35,40.36,154900.0,30.4263,30.4489,30.4188,30.4263,154900.0
2008-05-27 11:30:00,40.36,40.37,40.31,40.35,75900.0,30.4263,30.4339,30.3886,30.4188,75900.0
2008-05-27 11:35:00,40.35,40.36,40.25,40.25,45500.0,30.4188,30.4263,30.3434,30.3434,45500.0
2008-05-27 11:40:00,40.25,40.32,40.25,40.29,82300.0,30.3434,30.3962,30.3434,30.3735,82300.0
2008-05-27 11:45:00,40.28,40.32,40.25,40.31,71700.0,30.366,30.3962,30.3434,30.3886,71700.0
2008-05-27 11:50:00,40.31,40.32,40.27,40.31,528500.0,30.3886,30.3962,30.3585,30.3886,528500.0
2008-05-27 11:55:00,40.31,40.32,40.26,40.26,35100.0,30.3886,30.3962,30.3509,30.3509,35100.0
2008-05-27 12:00:00,40.25,40.27,40.24,40.25,128400.0,30.3434,30.3585,30.3359,30.3434,128400.0
2008-05-27 12:05:00,40.25,40.29,40.25,40.26,14000.0,30.3434,30.3735,30.3434,30.3509,14000.0
2008-05-27 12:10:00,40.25,40.27,40.24,40.25,62400.0,30.3434,30.3585,30.3359,30.3434,62400.0
2008-05-27 12:15:00,40.25,40.28,40.23,40.27,25700.0,30.3434,30.366,30.3283,30.3585,25700.0
2008-05-27 12:20:00,40.27,40.28,40.24,40.28,33600.0,30.3585,30.366,30.3359,30.366,33600.0
2008-05-27 12:25:00,40.26,40.27,40.24,40.25,115200.0,30.3509,30.3585,30.3359,30.3434,115200.0
2008-05-27 12:30:00,40.25,40.27,40.24,40.25,46700.0,30.3434,30.3585,30.3359,30.3434,46700.0
2008-05-27 12:35:00,40.24,40.25,40.24,40.24,147200.0,30.3359,30.3434,30.3359,30.3359,147200.0
2008-05-27 12:40:00,40.24,40.25,40.18,40.19,65200.0,30.3359,30.3434,30.2906,30.2982,65200.0
2008-05-27 12:45:00,40.19,40.22,40.14,40.15,26200.0,30.2982,30.3208,30.2605,30.268,26200.0
2008-05-27 12:50:00,40.15,40.16,40.05,40.05,88800.0,30.268,30.2755,30.1926,30.1926,88800.0
2008-05-27 12:55:00,40.05,40.12,40.05,40.12,52200.0,30.1926,30.2454,30.1926,30.2454,52200.0
2008-05-27 13:00:00,40.11,40.11,40.03,40.06,19700.0,30.2378,30.2378,30.1775,30.2002,19700.0
2008-05-27 13:05:00,40.05,40.06,40.0,40.0,61300.0,30.1926,30.2002,30.1549,30.1549,61300.0
2008-05-27 13:10:00,39.99,40.09,39.99,40.09,38300.0,30.1474,30.2228,30.1474,30.2228,38300.0
2008-05-27 13:15:00,40.09,40.09,39.99,40.03,28300.0,30.2228,30.2228,30.1474,30.1775,28300.0
2008-05-27 13:20:00,40.03,40.04,40.0,40.0,31600.0,30.1775,30.1851,30.1549,30.1549,31600.0
2008-05-27 13:25:00,40.0,40.03,40.0,40.0,13200.0,30.1549,30.1775,30.1549,30.1549,13200.0
2008-05-27 13:30:00,40.0,40.06,40.0,40.01,14200.0,30.1549,30.2002,30.1549,30.1625,14200.0
2008-05-27 13:35:00,40.01,40.05,40.01,40.02,9300.0,30.1625,30.1926,30.1625,30.17,9300.0
2008-05-27 13:40:00,40.01,40.08,40.01,40.03,15800.0,30.1625,30.2152,30.1625,30.1775,15800.0
2008-05-27 13:45:00,40.03,40.04,40.01,40.04,16500.0,30.1775,30.1851,30.1625,30.1851,16500.0
2008-05-27 13:50:00,40.03,40.04,40.0,40.03,17300.0,30.1775,30.1851,30.1549,30.1775,17300.0
2008-05-27 13:55:00,40.02,40.04,40.01,40.02,14700.0,30.17,30.1851,30.1625,30.17,14700.0
2008-05-27 14:00:00,40.01,40.02,40.0,40.0,21700.0,30.1625,30.17,30.1549,30.1549,21700.0
2008-05-27 14:05:00,40.0,40.01,39.99,40.0,35000.0,30.1549,30.1625,30.1474,30.1549,35000.0
2008-05-27 14:10:00,40.0,40.03,40.0,40.01,18500.0,30.1549,30.1775,30.1549,30.1625,18500.0
2008-05-27 14:15:00,40.01,40.01,40.0,40.01,12800.0,30.1625,30.1625,30.1549,30.1625,12800.0
2008-05-27 14:20:00,40.0,40.03,40.0,40.02,37700.0,30.1549,30.1775,30.1549,30.17,37700.0
2008-05-27 14:25:00,40.02,40.05,40.02,40.04,20800.0,30.17,30.1926,30.17,30.1851,20800.0
2008-05-27 14:30:00,40.04,40.05,40.02,40.05,23200.0,30.1851,30.1926,30.17,30.1926,23200.0
2008-05-27 14:35:00,40.04,40.13,40.04,40.12,21600.0,30.1851,30.2529,30.1851,30.2454,21600.0
2008-05-27 14:40:00,40.12,40.19,40.12,40.18,37200.0,30.2454,30.2982,30.2454,30.2906,37200.0
2008-05-27 14:45:00,40.17,40.17,40.11,40.13,34300.0,30.2831,30.2831,30.2378,30.2529,34300.0
2008-05-27 14:50:00,40.12,40.16,40.11,40.12,17700.0,30.2454,30.2755,30.2378,30.2454,17700.0
2008-05-27 14:55:00,40.12,40.14,40.12,40.13,15100.0,30.2454,30.2605,30.2454,30.2529,15100.0
2008-05-27 15:00:00,40.13,40.14,40.12,40.13,29200.0,30.2529,30.2605,30.2454,30.2529,29200.0
2008-05-27 15:05:00,40.12,40.14,40.1,40.11,20200.0,30.2454,30.2605,30.2303,30.2378,20200.0
2008-05-27 15:10:00,40.1,40.13,40.1,40.12,34600.0,30.2303,30.2529,30.2303,30.2454,34600.0
2008-05-27 15:15:00,40.11,40.12,40.11,40.12,21600.0,30.2378,30.2454,30.2378,30.2454,21600.0
2008-05-27 15:20:00,40.11,40.16,40.1,40.14,38800.0,30.2378,30.2755,30.2303,30.2605,38800.0
2008-05-27 15:25:00,40.13,40.14,40.12,40.12,21800.0,30.2529,30.2605,30.2454,30.2454,21800.0
2008-05-27 15:30:00,40.13,40.18,40.12,40.18,32700.0,30.2529,30.2906,30.2454,30.2906,32700.0
2008-05-27 15:35:00,40.17,40.26,40.17,40.25,37600.0,30.2831,30.3509,30.2831,30.3434,37600.0
2008-05-27 15:40:00,40.25,40.31,40.25,40.29,72700.0,30.3434,30.3886,30.3434,30.3735,72700.0
2008-05-27 15:45:00,40.29,40.3,40.2,40.24,61000.0,30.3735,30.3811,30.3057,30.3359,61000.0
2008-05-27 15:50:00,40.23,40.3,40.22,40.26,79200.0,30.3283,30.3811,30.3208,30.3509,79200.0
2008-05-27 15:55:00,40.26,40.36,40.22,40.32,94200.0,30.3509,30.4263,30.3208,30.3962,94200.0
2008-05-28 09:30:00,40.31,40.61,40.29,40.61,12500.0,30.3886,30.6148,30.3735,30.6148,12500.0
2008-05-28 09:35:00,40.56,40.62,40.44,40.62,20500.0,30.5771,30.6223,30.4866,30.6223,20500.0
2008-05-28 09:40:00,40.61,40.62,40.43,40.45,12000.0,30.6148,30.6223,30.4791,30.4942,12000.0
2008-05-28 09:45:00,40.45,40.47,40.33,40.35,72700.0,30.4942,30.5092,30.4037,30.4188,72700.0
2008-05-28 09:50:00,40.38,40.52,40.34,40.52,7900.0,30.4414,30.5469,30.4112,30.5469,7900.0
2008-05-28 09:55:00,40.53,40.68,40.53,40.57,16500.0,30.5545,30.6676,30.5545,30.5846,16500.0
2008-05-28 10:00:00,40.57,40.58,40.48,40.52,99200.0,30.5846,30.5922,30.5168,30.5469,99200.0
2008-05-28 10:05:00,40.53,40.59,40.5,40.56,17800.0,30.5545,30.5997,30.5319,30.5771,17800.0
2008-05-28 10:10:00,40.55,40.62,40.46,40.49,48100.0,30.5696,30.6223,30.5017,30.5243,48100.0
2008-05-28 10:15:00,40.48,40.56,40.48,40.53,18500.0,30.5168,30.5771,30.5168,30.5545,18500.0
2008-05-28 10:20:00,40.52,40.6,40.52,40.6,22500.0,30.5469,30.6072,30.5469,30.6072,22500.0
2008-05-28 10:25:00,40.6,40.61,40.54,40.58,139800.0,30.6072,30.6148,30.562,30.5922,139800.0
2008-05-28 10:30:00,40.58,40.73,40.58,40.63,23800.0,30.5922,30.7053,30.5922,30.6299,23800.0
2008-05-28 10:35:00,40.62,40.63,40.6,40.62,19900.0,30.6223,30.6299,30.6072,30.6223,19900.0
2008-05-28 10:40:00,40.62,40.64,40.6,40.61,27900.0,30.6223,30.6374,30.6072,30.6148,27900.0
2008-05-28 10:45:00,40.61,40.66,40.6,40.65,25500.0,30.6148,30.6525,30.6072,30.6449,25500.0
2008-05-28 10:50:00,40.65,40.66,40.61,40.61,12600.0,30.6449,30.6525,30.6148,30.6148,12600.0
2008-05-28 10:55:00,40.64,40.69,40.61,40.63,13400.0,30.6374,30.6751,30.6148,30.6299,13400.0
2008-05-28 11:00:00,40.64,40.69,40.63,40.68,24500.0,30.6374,30.6751,30.6299,30.6676,24500.0
2008-05-28 11:05:00,40.67,40.71,40.67,40.7,24500.0,30.66,30.6902,30.66,30.6826,24500.0
2008-05-28 11:10:00,40.7,40.73,40.7,40.7,22300.0,30.6826,30.7053,30.6826,30.6826,22300.0
2008-05-28 11:15:00,40.71,40.71,40.62,40.64,12400.0,30.6902,30.6902,30.6223,30.6374,12400.0
2008-05-28 11:20:00,40.64,40.71,40.62,40.64,16800.0,30.6374,30.6902,30.6223,30.6374,16800.0
2008-05-28 11:25:00,40.65,40.72,40.65,40.71,58400.0,30.6449,30.6977,30.6449,30.6902,58400.0
2008-05-28 11:30:00,40.72,40.73,40.65,40.7,18300.0,30.6977,30.7053,30.6449,30.6826,18300.0
2008-05-28 11:35:00,40.68,40.74,40.68,40.72,21200.0,30.6676,30.7128,30.6676,30.6977,21200.0
2008-05-28 11:40:00,40.72,40.74,40.7,40.73,9000.0,30.6977,30.7128,30.6826,30.7053,9000.0
2008-05-28 11:45:00,40.73,40.74,40.67,40.68,19300.0,30.7053,30.7128,30.66,30.6676,19300.0
2008-05-28 11:50:00,40.69,40.7,40.68,40.7,18400.0,30.6751,30.6826,30.6676,30.6826,18400.0
2008-05-28 11:55:00,40.7,40.7,40.69,40.7,15700.0,30.6826,30.6826,30.6751,30.6826,15700.0
2008-05-28 12:00:00,40.7,40.73,40.69,40.71,61000.0,30.6826,30.7053,30.6751,30.6902,61000.0
2008-05-28 12:05:00,40.71,40.74,40.65,40.65,38600.0,30.6902,30.7128,30.6449,30.6449,38600.0
2008-05-28 12:10:00,40.65,40.69,40.65,40.67,13500.0,30.6449,30.6751,30.6449,30.66,13500.0
2008-05-28 12:15:00,40.67,40.7,40.65,40.7,14000.0,30.66,30.6826,30.6449,30.6826,14000.0
2008-05-28 12:20:00,40.7,40.72,40.69,40.72,6800.0,30.6826,30.6977,30.6751,30.6977,6800.0
2008-05-28 12:25:00,40.72,40.81,40.71,40.75,20600.0,30.6977,30.7656,30.6902,30.7203,20600.0
2008-05-28 12:30:00,40.75,40.76,40.74,40.74,5800.0,30.7203,30.7279,30.7128,30.7128,5800.0
2008-05-28 12:35:00,40.73,40.73,40.7,40.7,13000.0,30.7053,30.7053,30.6826,30.6826,13000.0
2008-05-28 12:40:00,40.72,40.73,40.7,40.71,10100.0,30.6977,30.7053,30.6826,30.6902,10100.0
2008-05-28 12:45:00,40.71,40.73,40.7,40.72,11500.0,30.6902,30.7053,30.6826,30.6977,11500.0
2008-05-28 12:50:00,40.71,40.71,40.68,40.7,18600.0,30.6902,30.6902,30.6676,30.6826,18600.0
2008-05-28 12:55:00,40.69,40.7,40.69,40.69,7100.0,30.6751,30.6826,30.6751,30.6751,7100.0
2008-05-28 13:00:00,40.69,40.7,40.69,40.7,12900.0,30.6751,30.6826,30.6751,30.6826,12900.0
2008-05-28 13:05:00,40.7,40.71,40.69,40.71,23100.0,30.6826,30.6902,30.6751,30.6902,23100.0
2008-05-28 13:10:00,40.7,40.71,40.65,40.69,53700.0,30.6826,30.6902,30.6449,30.6751,53700.0
2008-05-28 13:15:00,40.68,40.8,40.68,40.79,16200.0,30.6676,30.758,30.6676,30.7505,16200.0
2008-05-28 13:20:00,40.79,40.84,40.77,40.8,57900.0,30.7505,30.7882,30.7354,30.758,57900.0
2008-05-28 13:25:00,40.8,40.81,40.78,40.8,45400.0,30.758,30.7656,30.7429,30.758,45400.0
2008-05-28 13:30:00,40.8,40.81,40.76,40.76,23100.0,30.758,30.7656,30.7279,30.7279,23100.0
2008-05-28 13:35:00,40.78,40.81,40.73,40.77,19900.0,30.7429,30.7656,30.7053,30.7354,19900.0
2008-05-28 13:40:00,40.77,40.78,40.74,40.77,19900.0,30.7354,30.7429,30.7128,30.7354,19900.0
2008-05-28 13:45:00,40.77,40.82,40.76,40.82,17900.0,30.7354,30.7731,30.7279,30.7731,17900.0
2008-05-28 13:50:00,40.82,40.86,40.79,40.86,28700.0,30.7731,30.8033,30.7505,30.8033,28700.0
2008-05-28 13:55:00,40.85,40.92,40.85,40.92,29900.0,30.7957,30.8485,30.7957,30.8485,29900.0
2008-05-28 14:00:00,40.92,40.98,40.86,40.91,51500.0,30.8485,30.8937,30.8033,30.8409,51500.0
2008-05-28 14:05:00,40.91,41.04,40.89,41.03,72700.0,30.8409,30.939,30.8259,30.9314,72700.0
2008-05-28 14:10:00,41.03,41.13,41.02,41.11,106800.0,30.9314,31.0068,30.9239,30.9917,106800.0
2008-05-28 14:15:00,41.11,41.12,41.05,41.07,42800.0,30.9917,30.9993,30.9465,30.9616,42800.0
2008-05-28 14:20:00,41.07,41.1,41.01,41.04,54600.0,30.9616,30.9842,30.9163,30.939,54600.0
2008-05-28 14:25:00,41.04,41.07,41.01,41.01,35400.0,30.939,30.9616,30.9163,30.9163,35400.0
2008-05-28 14:30:00,41.01,41.01,40.99,40.99,54500.0,30.9163,30.9163,30.9013,30.9013,54500.0
2008-05-28 14:35:00,40.99,41.04,40.99,41.02,53700.0,30.9013,30.939,30.9013,30.9239,53700.0
2008-05-28 14:40:00,41.03,41.04,41.0,41.01,45300.0,30.9314,30.939,30.9088,30.9163,45300.0
2008-05-28 14:45:00,41.02,41.02,40.99,41.0,40100.0,30.9239,30.9239,30.9013,30.9088,40100.0
2008-05-28 14:50:00,41.0,41.01,40.99,41.0,24300.0,30.9088,30.9163,30.9013,30.9088,24300.0
2008-05-28 14:55:00,40.99,41.01,40.99,41.01,25100.0,30.9013,30.9163,30.9013,30.9163,25100.0
2008-05-28 15:00:00,41.01,41.02,41.0,41.01,39800.0,30.9163,30.9239,30.9088,30.9163,39800.0
2008-05-28 15:05:00,41.0,41.01,40.93,40.94,65000.0,30.9088,30.9163,30.856,30.8636,65000.0
2008-05-28 15:10:00,40.93,40.99,40.91,40.95,57200.0,30.856,30.9013,30.8409,30.8711,57200.0
2008-05-28 15:15:00,40.95,40.96,40.92,40.95,171700.0,30.8711,30.8786,30.8485,30.8711,171700.0
2008-05-28 15:20:00,40.95,41.01,40.93,40.97,45400.0,30.8711,30.9163,30.856,30.8862,45400.0
2008-05-28 15:25:00,40.97,41.01,40.94,40.98,60600.0,30.8862,30.9163,30.8636,30.8937,60600.0
2008-05-28 15:30:00,40.98,40.99,40.96,40.98,87700.0,30.8937,30.9013,30.8786,30.8937,87700.0
2008-05-28 15:35:00,40.98,41.0,40.93,40.97,94200.0,30.8937,30.9088,30.856,30.8862,94200.0
2008-05-28 15:40:00,40.97,40.98,40.88,40.97,67700.0,30.8862,30.8937,30.8183,30.8862,67700.0
2008-05-28 15:45:00,40.97,40.99,40.92,40.96,78800.0,30.8862,30.9013,30.8485,30.8786,78800.0
2008-05-28 15:50:00,40.96,41.07,40.91,40.96,182300.0,30.8786,30.9616,30.8409,30.8786,182300.0
2008-05-28 15:55:00,40.96,41.02,40.94,41.01,119700.0,30.8786,30.9239,30.8636,30.9163,119700.0
2008-05-29 09:30:00,40.8,41.3,40.8,41.28,29600.0,30.758,31.135,30.758,31.1199,29600.0
2008-05-29 09:35:00,41.28,41.32,41.1,41.22,58800.0,31.1199,31.15,30.9842,31.0746,58800.0
2008-05-29 09:40:00,41.2,41.2,40.98,41.08,51500.0,31.0596,31.0596,30.8937,30.9691,51500.0
2008-05-29 09:45:00,41.03,41.08,40.99,41.05,30800.0,30.9314,30.9691,30.9013,30.9465,30800.0
2008-05-29 09:50:00,41.06,41.06,40.95,40.96,9900.0,30.954,30.954,30.8711,30.8786,9900.0
2008-05-29 09:55:00,40.96,41.04,40.91,41.03,13100.0,30.8786,30.939,30.8409,30.9314,13100.0
2008-05-29 10:00:00,41.03,41.03,40.9,40.91,12100.0,30.9314,30.9314,30.8334,30.8409,12100.0
2008-05-29 10:05:00,40.91,40.91,40.85,40.89,11700.0,30.8409,30.8409,30.7957,30.8259,11700.0
2008-05-29 10:10:00,40.89,41.02,40.84,40.96,77200.0,30.8259,30.9239,30.7882,30.8786,77200.0
2008-05-29 10:15:00,40.96,41.03,40.95,41.01,66700.0,30.8786,30.9314,30.8711,30.9163,66700.0
2008-05-29 10:20:00,41.0,41.01,40.99,41.0,34400.0,30.9088,30.9163,30.9013,30.9088,34400.0
2008-05-29 10:25:00,41.0,41.03,40.99,41.02,28000.0,30.9088,30.9314,30.9013,30.9239,28000.0
2008-05-29 10:30:00,41.01,41.17,40.99,41.13,51900.0,30.9163,31.037,30.9013,31.0068,51900.0
2008-05-29 10:35:00,41.13,41.13,41.07,41.09,36500.0,31.0068,31.0068,30.9616,30.9766,36500.0
2008-05-29 10:40:00,41.1,41.13,41.03,41.05,40100.0,30.9842,31.0068,30.9314,30.9465,40100.0
2008-05-29 10:45:00,41.04,41.13,41.04,41.07,12000.0,30.939,31.0068,30.939,30.9616,12000.0
2008-05-29 10:50:00,41.07,41.15,41.07,41.11,13700.0,30.9616,31.0219,30.9616,30.9917,13700.0
2008-05-29 10:55:00,41.1,41.19,41.08,41.17,44500.0,30.9842,31.052,30.9691,31.037,44500.0
2008-05-29 11:00:00,41.15,41.18,41.13,41.13,80100.0,31.0219,31.0445,31.0068,31.0068,80100.0
2008-05-29 11:05:00,41.12,41.19,41.08,41.13,75600.0,30.9993,31.052,30.9691,31.0068,75600.0
2008-05-29 11:10:00,41.14,41.17,41.12,41.16,100500.0,31.0143,31.037,30.9993,31.0294,100500.0
2008-05-29 11:15:00,41.17,41.21,41.14,41.17,30500.0,31.037,31.0671,31.0143,31.037,30500.0
2008-05-29 11:20:00,41.17,41.21,41.15,41.18,29100.0,31.037,31.0671,31.0219,31.0445,29100.0
2008-05-29 11:25:00,41.18,41.19,41.16,41.17,24400.0,31.0445,31.052,31.0294,31.037,24400.0
2008-05-29 11:30:00,41.17,41.19,41.16,41.16,17700.0,31.037,31.052,31.0294,31.0294,17700.0
2008-05-29 11:35:00,41.17,41.2,41.16,41.17,34900.0,31.037,31.0596,31.0294,31.037,34900.0
2008-05-29 11:40:00,41.17,41.18,41.15,41.17,33400.0,31.037,31.0445,31.0219,31.037,33400.0
2008-05-29 11:45:00,41.16,41.2,41.16,41.17,18200.0,31.0294,31.0596,31.0294,31.037,18200.0
2008-05-29 11:50:00,41.18,41.18,41.15,41.15,17800.0,31.0445,31.0445,31.0219,31.0219,17800.0
2008-05-29 11:55:00,41.15,41.18,41.15,41.15,17900.0,31.0219,31.0445,31.0219,31.0219,17900.0
2008-05-29 12:00:00,41.15,41.17,41.12,41.13,44400.0,31.0219,31.037,30.9993,31.0068,44400.0
2008-05-29 12:05:00,41.13,41.15,41.12,41.13,21600.0,31.0068,31.0219,30.9993,31.0068,21600.0
2008-05-29 12:10:00,41.13,41.13,41.12,41.12,14900.0,31.0068,31.0068,30.9993,30.9993,14900.0
2008-05-29 12:15:00,41.12,41.17,41.11,41.15,29800.0,30.9993,31.037,30.9917,31.0219,29800.0
2008-05-29 12:20:00,41.14,41.15,41.14,41.15,9400.0,31.0143,31.0219,31.0143,31.0219,9400.0
2008-05-29 12:25:00,41.15,41.16,41.14,41.16,12000.0,31.0219,31.0294,31.0143,31.0294,12000.0
2008-05-29 12:30:00,41.15,41.2,41.13,41.19,55700.0,31.0219,31.0596,31.0068,31.052,55700.0
2008-05-29 12:35:00,41.18,41.19,41.18,41.19,9700.0,31.0445,31.052,31.0445,31.052,9700.0
2008-05-29 12:40:00,41.19,41.27,41.19,41.25,79800.0,31.052,31.1123,31.052,31.0973,79800.0
2008-05-29 12:45:00,41.23,41.23,41.16,41.16,9200.0,31.0822,31.0822,31.0294,31.0294,9200.0
2008-05-29 12:50:00,41.16,41.23,41.16,41.22,10200.0,31.0294,31.0822,31.0294,31.0746,10200.0
2008-05-29 12:55:00,41.23,41.25,41.16,41.25,73100.0,31.0822,31.0973,31.0294,31.0973,73100.0
2008-05-29 13:00:00,41.24,41.24,41.21,41.22,4100.0,31.0897,31.0897,31.0671,31.0746,4100.0
2008-05-29 13:05:00,41.21,41.22,41.18,41.22,61400.0,31.0671,31.0746,31.0445,31.0746,61400.0
2008-05-29 13:10:00,41.22,41.22,41.15,41.16,10100.0,31.0746,31.0746,31.0219,31.0294,10100.0
2008-05-29 13:15:00,41.16,41.19,41.12,41.12,42100.0,31.0294,31.052,30.9993,30.9993,42100.0
2008-05-29 13:20:00,41.12,41.13,41.01,41.11,23200.0,30.9993,31.0068,30.9163,30.9917,23200.0
2008-05-29 13:25:00,41.1,41.17,41.05,41.14,28100.0,30.9842,31.037,30.9465,31.0143,28100.0
2008-05-29 13:30:00,41.14,41.22,41.14,41.19,9500.0,31.0143,31.0746,31.0143,31.052,9500.0
2008-05-29 13:35:00,41.2,41.2,41.16,41.17,13900.0,31.0596,31.0596,31.0294,31.037,13900.0
2008-05-29 13:40:00,41.17,41.17,41.13,41.15,20000.0,31.037,31.037,31.0068,31.0219,20000.0
2008-05-29 13:45:00,41.15,41.16,41.15,41.15,14700.0,31.0219,31.0294,31.0219,31.0219,14700.0
2008-05-29 13:50:00,41.15,41.16,41.15,41.15,6200.0,31.0219,31.0294,31.0219,31.0219,6200.0
2008-05-29 13:55:00,41.15,41.16,41.15,41.15,10100.0,31.0219,31.0294,31.0219,31.0219,10100.0
2008-05-29 14:00:00,41.15,41.15,41.13,41.13,34400.0,31.0219,31.0219,31.0068,31.0068,34400.0
2008-05-29 14:05:00,41.13,41.15,41.13,41.14,78500.0,31.0068,31.0219,31.0068,31.0143,78500.0
2008-05-29 14:10:00,41.13,41.19,41.13,41.14,71300.0,31.0068,31.052,31.0068,31.0143,71300.0
2008-05-29 14:15:00,41.14,41.17,41.13,41.17,15700.0,31.0143,31.037,31.0068,31.037,15700.0
2008-05-29 14:20:00,41.17,41.18,41.14,41.14,14400.0,31.037,31.0445,31.0143,31.0143,14400.0
2008-05-29 14:25:00,41.13,41.16,41.13,41.15,14700.0,31.0068,31.0294,31.0068,31.0219,14700.0
2008-05-29 14:30:00,41.16,41.16,41.14,41.15,10300.0,31.0294,31.0294,31.0143,31.0219,10300.0
2008-05-29 14:35:00,41.15,41.15,41.13,41.14,32700.0,31.0219,31.0219,31.0068,31.0143,32700.0
2008-05-29 14:40:00,41.14,41.15,41.13,41.15,14800.0,31.0143,31.0219,31.0068,31.0219,14800.0
2008-05-29 14:45:00,41.14,41.16,41.13,41.15,25300.0,31.0143,31.0294,31.0068,31.0219,25300.0
2008-05-29 14:50:00,41.15,41.2,41.15,41.16,47800.0,31.0219,31.0596,31.0219,31.0294,47800.0
2008-05-29 14:55:00,41.16,41.17,41.14,41.17,29300.0,31.0294,31.037,31.0143,31.037,29300.0
2008-05-29 15:00:00,41.17,41.17,41.05,41.06,34300.0,31.037,31.037,30.9465,30.954,34300.0
2008-05-29 15:05:00,41.05,41.13,40.99,40.99,43500.0,30.9465,31.0068,30.9013,30.9013,43500.0
2008-05-29 15:10:00,40.98,41.06,40.97,40.99,14600.0,30.8937,30.954,30.8862,30.9013,14600.0
2008-05-29 15:15:00,40.99,40.99,40.82,40.9,26500.0,30.9013,30.9013,30.7731,30.8334,26500.0
2008-05-29 15:20:00,40.9,40.91,40.77,40.8,20600.0,30.8334,30.8409,30.7354,30.758,20600.0
2008-05-29 15:25:00,40.8,40.84,40.7,40.75,48600.0,30.758,30.7882,30.6826,30.7203,48600.0
2008-05-29 15:30:00,40.75,40.84,40.74,40.74,49400.0,30.7203,30.7882,30.7128,30.7128,49400.0
2008-05-29 15:35:00,40.73,40.73,40.62,40.62,50300.0,30.7053,30.7053,30.6223,30.6223,50300.0
2008-05-29 15:40:00,40.63,40.65,40.55,40.62,37800.0,30.6299,30.6449,30.5696,30.6223,37800.0
2008-05-29 15:45:00,40.64,40.75,40.62,40.68,63900.0,30.6374,30.7203,30.6223,30.6676,63900.0
2008-05-29 15:50:00,40.69,40.76,40.68,40.74,55700.0,30.6751,30.7279,30.6676,30.7128,55700.0
2008-05-29 15:55:00,40.73,40.82,40.72,40.77,66800.0,30.7053,30.7731,30.6977,30.7354,66800.0
2008-05-30 09:30:00,40.76,41.14,40.3,40.98,33500.0,30.7279,31.0143,30.3811,30.8937,33500.0
2008-05-30 09:35:00,40.97,41.19,40.95,40.99,102400.0,30.8862,31.052,30.8711,30.9013,102400.0
2008-05-30 09:40:00,40.99,41.06,40.93,41.06,54400.0,30.9013,30.954,30.856,30.954,54400.0
2008-05-30 09:45:00,41.04,41.17,40.99,41.01,108300.0,30.939,31.037,30.9013,30.9163,108300.0
2008-05-30 09:50:00,41.0,41.12,41.0,41.05,328500.0,30.9088,30.9993,30.9088,30.9465,328500.0
2008-05-30 09:55:00,41.05,41.09,41.0,41.0,139600.0,30.9465,30.9766,30.9088,30.9088,139600.0
2008-05-30 10:00:00,41.0,41.03,41.0,41.0,65100.0,30.9088,30.9314,30.9088,30.9088,65100.0
2008-05-30 10:05:00,41.01,41.05,40.99,41.04,56300.0,30.9163,30.9465,30.9013,30.939,56300.0
2008-05-30 10:10:00,41.03,41.09,41.03,41.04,28900.0,30.9314,30.9766,30.9314,30.939,28900.0
2008-05-30 10:15:00,41.06,41.06,41.04,41.05,22700.0,30.954,30.954,30.939,30.9465,22700.0
2008-05-30 10:20:00,41.06,41.06,41.02,41.05,15100.0,30.954,30.954,30.9239,30.9465,15100.0
2008-05-30 10:25:00,41.05,41.08,41.02,41.08,19800.0,30.9465,30.9691,30.9239,30.9691,19800.0
2008-05-30 10:30:00,41.09,41.14,41.05,41.1,52500.0,30.9766,31.0143,30.9465,30.9842,52500.0
2008-05-30 10:35:00,41.1,41.13,41.09,41.11,30000.0,30.9842,31.0068,30.9766,30.9917,30000.0
2008-05-30 10:40:00,41.12,41.17,41.11,41.13,32700.0,30.9993,31.037,30.9917,31.0068,32700.0
2008-05-30 10:45:00,41.13,41.17,41.1,41.13,22400.0,31.0068,31.037,30.9842,31.0068,22400.0
2008-05-30 10:50:00,41.14,41.16,41.09,41.16,40400.0,31.0143,31.0294,30.9766,31.0294,40400.0
2008-05-30 10:55:00,41.15,41.16,41.1,41.11,33700.0,31.0219,31.0294,30.9842,30.9917,33700.0
2008-05-30 11:00:00,41.11,41.12,41.1,41.11,61200.0,30.9917,30.9993,30.9842,30.9917,61200.0
2008-05-30 11:05:00,41.11,41.11,41.08,41.1,148100.0,30.9917,30.9917,30.9691,30.9842,148100.0
2008-05-30 11:10:00,41.1,41.11,41.07,41.09,180000.0,30.9842,30.9917,30.9616,30.9766,180000.0
2008-05-30 11:15:00,41.08,41.1,41.07,41.1,33700.0,30.9691,30.9842,30.9616,30.9842,33700.0
2008-05-30 11:20:00,41.09,41.2,41.09,41.11,43400.0,30.9766,31.0596,30.9766,30.9917,43400.0
2008-05-30 11:25:00,41.11,41.12,41.08,41.1,152300.0,30.9917,30.9993,30.9691,30.9842,152300.0
2008-05-30 11:30:00,41.1,41.15,41.09,41.13,210800.0,30.9842,31.0219,30.9766,31.0068,210800.0
2008-05-30 11:35:00,41.13,41.16,41.1,41.1,88400.0,31.0068,31.0294,30.9842,30.9842,88400.0
2008-05-30 11:40:00,41.11,41.11,41.04,41.05,61900.0,30.9917,30.9917,30.939,30.9465,61900.0
2008-05-30 11:45:00,41.04,41.11,41.03,41.07,17500.0,30.939,30.9917,30.9314,30.9616,17500.0
2008-05-30 11:50:00,41.07,41.1,41.06,41.07,12800.0,30.9616,30.9842,30.954,30.9616,12800.0
2008-05-30 11:55:00,41.07,41.13,41.06,41.09,63000.0,30.9616,31.0068,30.954,30.9766,63000.0
2008-05-30 12:00:00,41.11,41.14,41.09,41.1,16500.0,30.9917,31.0143,30.9766,30.9842,16500.0
2008-05-30 12:05:00,41.1,41.12,41.08,41.1,38400.0,30.9842,30.9993,30.9691,30.9842,38400.0
2008-05-30 12:10:00,41.1,41.1,41.08,41.09,20600.0,30.9842,30.9842,30.9691,30.9766,20600.0
2008-05-30 12:15:00,41.09,41.1,41.06,41.09,17100.0,30.9766,30.9842,30.954,30.9766,17100.0
2008-05-30 12:20:00,41.09,41.1,41.08,41.1,19900.0,30.9766,30.9842,30.9691,30.9842,19900.0
2008-05-30 12:25:00,41.1,41.13,41.07,41.09,29700.0,30.9842,31.0068,30.9616,30.9766,29700.0
2008-05-30 12:30:00,41.09,41.13,41.09,41.12,193900.0,30.9766,31.0068,30.9766,30.9993,193900.0
2008-05-30 12:35:00,41.13,41.15,41.1,41.15,246900.0,31.0068,31.0219,30.9842,31.0219,246900.0
2008-05-30 12:40:00,41.16,41.19,41.13,41.15,19100.0,31.0294,31.052,31.0068,31.0219,19100.0
2008-05-30 12:45:00,41.15,41.15,41.13,41.14,12300.0,31.0219,31.0219,31.0068,31.0143,12300.0
2008-05-30 12:50:00,41.13,41.14,41.09,41.11,82400.0,31.0068,31.0143,30.9766,30.9917,82400.0
2008-05-30 12:55:00,41.11,41.21,41.11,41.2,68900.0,30.9917,31.0671,30.9917,31.0596,68900.0
2008-05-30 13:00:00,41.2,41.27,41.19,41.25,75400.0,31.0596,31.1123,31.052,31.0973,75400.0
2008-05-30 13:05:00,41.25,41.3,41.24,41.27,28300.0,31.0973,31.135,31.0897,31.1123,28300.0
2008-05-30 13:10:00,41.26,41.32,41.26,41.32,38100.0,31.1048,31.15,31.1048,31.15,38100.0
2008-05-30 13:15:00,41.31,41.32,41.28,41.31,17000.0,31.1425,31.15,31.1199,31.1425,17000.0
2008-05-30 13:20:00,41.3,41.3,41.22,41.23,50800.0,31.135,31.135,31.0746,31.0822,50800.0
2008-05-30 13:25:00,41.22,41.23,41.18,41.22,18000.0,31.0746,31.0822,31.0445,31.0746,18000.0
2008-05-30 13:30:00,41.22,41.28,41.2,41.26,38600.0,31.0746,31.1199,31.0596,31.1048,38600.0
2008-05-30 13:35:00,41.25,41.28,41.24,41.28,39300.0,31.0973,31.1199,31.0897,31.1199,39300.0
2008-05-30 13:40:00,41.28,41.29,41.24,41.29,61900.0,31.1199,31.1274,31.0897,31.1274,61900.0
2008-05-30 13:45:00,41.29,41.36,41.28,41.33,42500.0,31.1274,31.1802,31.1199,31.1576,42500.0
2008-05-30 13:50:00,41.34,41.37,41.33,41.37,29800.0,31.1651,31.1877,31.1576,31.1877,29800.0
2008-05-30 13:55:00,41.37,41.43,41.34,41.41,42300.0,31.1877,31.233,31.1651,31.2179,42300.0
2008-05-30 14:00:00,41.4,41.51,41.37,41.51,65900.0,31.2103,31.2933,31.1877,31.2933,65900.0
2008-05-30 14:05:00,41.5,41.51,41.44,41.44,26200.0,31.2857,31.2933,31.2405,31.2405,26200.0
2008-05-30 14:10:00,41.44,41.46,41.4,41.46,26800.0,31.2405,31.2556,31.2103,31.2556,26800.0
2008-05-30 14:15:00,41.45,41.46,41.44,41.45,14700.0,31.248,31.2556,31.2405,31.248,14700.0
2008-05-30 14:20:00,41.45,41.51,41.44,41.51,38800.0,31.248,31.2933,31.2405,31.2933,38800.0
2008-05-30 14:25:00,41.51,41.61,41.49,41.59,73600.0,31.2933,31.3687,31.2782,31.3536,73600.0
2008-05-30 14:30:00,41.6,41.6,41.48,41.5,43100.0,31.3611,31.3611,31.2707,31.2857,43100.0
2008-05-30 14:35:00,41.49,41.52,41.4,41.51,40200.0,31.2782,31.3008,31.2103,31.2933,40200.0
2008-05-30 14:40:00,41.51,41.53,41.51,41.53,14700.0,31.2933,31.3083,31.2933,31.3083,14700.0
2008-05-30 14:45:00,41.52,41.52,41.47,41.47,55300.0,31.3008,31.3008,31.2631,31.2631,55300.0
2008-05-30 14:50:00,41.47,41.49,41.46,41.49,28100.0,31.2631,31.2782,31.2556,31.2782,28100.0
2008-05-30 14:55:00,41.49,41.49,41.42,41.48,47100.0,31.2782,31.2782,31.2254,31.2707,47100.0
2008-05-30 15:00:00,41.47,41.56,41.47,41.49,49400.0,31.2631,31.331,31.2631,31.2782,49400.0
2008-05-30 15:05:00,41.49,41.5,41.49,41.49,61900.0,31.2782,31.2857,31.2782,31.2782,61900.0
2008-05-30 15:10:00,41.5,41.5,41.3,41.3,52900.0,31.2857,31.2857,31.135,31.135,52900.0
2008-05-30 15:15:00,41.29,41.41,41.25,41.41,65400.0,31.1274,31.2179,31.0973,31.2179,65400.0
2008-05-30 15:20:00,41.41,41.5,41.41,41.44,125400.0,31.2179,31.2857,31.2179,31.2405,125400.0
2008-05-30 15:25:00,41.44,41.48,41.38,41.47,57200.0,31.2405,31.2707,31.1953,31.2631,57200.0
2008-05-30 15:30:00,41.47,41.49,41.43,41.45,43500.0,31.2631,31.2782,31.233,31.248,43500.0
2008-05-30 15:35:00,41.45,41.51,41.44,41.51,62800.0,31.248,31.2933,31.2405,31.2933,62800.0
2008-05-30 15:40:00,41.51,41.74,41.49,41.68,176700.0,31.2933,31.4667,31.2782,31.4214,176700.0
2008-05-30 15:45:00,41.67,41.68,41.55,41.65,79300.0,31.4139,31.4214,31.3234,31.3988,79300.0
2008-05-30 15:50:00,41.65,41.77,41.6,41.77,146600.0,31.3988,31.4893,31.3611,31.4893,146600.0
2008-05-30 15:55:00,41.78,41.79,41.6,41.7,276900.0,31.4968,31.5044,31.3611,31.4365,276900.0
2008-06-02 09:30:00,41.28,41.66,41.16,41.3,18400.0,31.1199,31.4064,31.0294,31.135,18400.0
2008-06-02 09:35:00,41.21,41.48,41.18,41.35,34800.0,31.0671,31.2707,31.0445,31.1727,34800.0
2008-06-02 09:40:00,41.35,41.72,41.34,41.66,38400.0,31.1727,31.4516,31.1651,31.4064,38400.0
2008-06-02 09:45:00,41.65,41.69,41.52,41.56,50700.0,31.3988,31.429,31.3008,31.331,50700.0
2008-06-02 09:50:00,41.58,41.61,41.48,41.54,30200.0,31.346,31.3687,31.2707,31.3159,30200.0
2008-06-02 09:55:00,41.53,41.6,41.52,41.6,17800.0,31.3083,31.3611,31.3008,31.3611,17800.0
2008-06-02 10:00:00,41.6,41.61,41.54,41.56,55500.0,31.3611,31.3687,31.3159,31.331,55500.0
2008-06-02 10:05:00,41.56,41.6,41.44,41.52,94900.0,31.331,31.3611,31.2405,31.3008,94900.0
2008-06-02 10:10:00,41.52,41.52,41.4,41.45,31500.0,31.3008,31.3008,31.2103,31.248,31500.0
2008-06-02 10:15:00,41.4,41.58,41.4,41.58,16800.0,31.2103,31.346,31.2103,31.346,16800.0
2008-06-02 10:20:00,41.58,41.59,41.47,41.5,57000.0,31.346,31.3536,31.2631,31.2857,57000.0
2008-06-02 10:25:00,41.51,41.51,41.49,41.5,41700.0,31.2933,31.2933,31.2782,31.2857,41700.0
2008-06-02 10:30:00,41.5,41.51,41.49,41.5,81100.0,31.2857,31.2933,31.2782,31.2857,81100.0
2008-06-02 10:35:00,41.5,41.51,41.49,41.5,128600.0,31.2857,31.2933,31.2782,31.2857,128600.0
2008-06-02 10:40:00,41.5,41.51,41.49,41.49,4700.0,31.2857,31.2933,31.2782,31.2782,4700.0
2008-06-02 10:45:00,41.49,41.51,41.47,41.51,14000.0,31.2782,31.2933,31.2631,31.2933,14000.0
2008-06-02 10:50:00,41.51,41.78,41.51,41.71,49500.0,31.2933,31.4968,31.2933,31.444,49500.0
2008-06-02 10:55:00,41.75,41.75,41.7,41.72,8600.0,31.4742,31.4742,31.4365,31.4516,8600.0
2008-06-02 11:00:00,41.71,41.74,41.7,41.71,15300.0,31.444,31.4667,31.4365,31.444,15300.0
2008-06-02 11:05:00,41.71,41.88,41.71,41.85,24500.0,31.444,31.5722,31.444,31.5496,24500.0
2008-06-02 11:10:00,41.85,42.15,41.85,42.11,125100.0,31.5496,31.7758,31.5496,31.7456,125100.0
2008-06-02 11:15:00,42.11,42.16,42.1,42.14,23700.0,31.7456,31.7833,31.7381,31.7682,23700.0
2008-06-02 11:20:00,42.13,42.2,42.09,42.16,35600.0,31.7607,31.8134,31.7305,31.7833,35600.0
2008-06-02 11:25:00,42.15,42.16,42.09,42.15,38100.0,31.7758,31.7833,31.7305,31.7758,38100.0
2008-06-02 11:30:00,42.14,42.14,42.1,42.12,24600.0,31.7682,31.7682,31.7381,31.7531,24600.0
2008-06-02 11:35:00,42.11,42.13,42.01,42.01,45700.0,31.7456,31.7607,31.6702,31.6702,45700.0
2008-06-02 11:40:00,42.01,42.02,41.95,42.0,13900.0,31.6702,31.6777,31.625,31.6627,13900.0
2008-06-02 11:45:00,42.01,42.11,42.0,42.11,23100.0,31.6702,31.7456,31.6627,31.7456,23100.0
2008-06-02 11:50:00,42.09,42.18,42.08,42.08,24100.0,31.7305,31.7984,31.723,31.723,24100.0
2008-06-02 11:55:00,42.09,42.09,42.0,42.01,23300.0,31.7305,31.7305,31.6627,31.6702,23300.0
2008-06-02 12:00:00,42.0,42.01,41.97,42.0,43600.0,31.6627,31.6702,31.6401,31.6627,43600.0
2008-06-02 12:05:00,42.0,42.01,42.0,42.0,24800.0,31.6627,31.6702,31.6627,31.6627,24800.0
2008-06-02 12:10:00,42.01,42.04,42.0,42.02,45200.0,31.6702,31.6928,31.6627,31.6777,45200.0
2008-06-02 12:15:00,42.02,42.03,42.02,42.03,8000.0,31.6777,31.6853,31.6777,31.6853,8000.0
2008-06-02 12:20:00,42.02,42.03,42.02,42.02,15400.0,31.6777,31.6853,31.6777,31.6777,15400.0
2008-06-02 12:25:00,42.01,42.02,42.0,42.01,21200.0,31.6702,31.6777,31.6627,31.6702,21200.0
2008-06-02 12:30:00,42.01,42.06,41.99,42.0,28600.0,31.6702,31.7079,31.6551,31.6627,28600.0
2008-06-02 12:35:00,42.0,42.0,41.85,41.87,23800.0,31.6627,31.6627,31.5496,31.5647,23800.0
2008-06-02 12:40:00,41.86,41.89,41.77,41.85,21900.0,31.5571,31.5797,31.4893,31.5496,21900.0
2008-06-02 12:45:00,41.85,41.88,41.81,41.85,17400.0,31.5496,31.5722,31.5194,31.5496,17400.0
2008-06-02 12:50:00,41.85,41.86,41.83,41.84,7200.0,31.5496,31.5571,31.5345,31.542,7200.0
2008-06-02 12:55:00,41.84,41.84,41.77,41.78,16600.0,31.542,31.542,31.4893,31.4968,16600.0
2008-06-02 13:00:00,41.77,41.85,41.77,41.83,12700.0,31.4893,31.5496,31.4893,31.5345,12700.0
2008-06-02 13:05:00,41.83,41.84,41.8,41.8,16300.0,31.5345,31.542,31.5119,31.5119,16300.0
2008-06-02 13:10:00,41.81,41.83,41.8,41.81,22100.0,31.5194,31.5345,31.5119,31.5194,22100.0
2008-06-02 13:15:00,41.82,41.82,41.8,41.8,21400.0,31.527,31.527,31.5119,31.5119,21400.0
2008-06-02 13:20:00,41.8,41.82,41.8,41.82,42900.0,31.5119,31.527,31.5119,31.527,42900.0
2008-06-02 13:25:00,41.81,41.88,41.81,41.88,12400.0,31.5194,31.5722,31.5194,31.5722,12400.0
2008-06-02 13:30:00,41.87,41.87,41.84,41.85,13900.0,31.5647,31.5647,31.542,31.5496,13900.0
2008-06-02 13:35:00,41.86,41.89,41.86,41.89,21500.0,31.5571,31.5797,31.5571,31.5797,21500.0
2008-06-02 13:40:00,41.88,41.92,41.85,41.85,24800.0,31.5722,31.6024,31.5496,31.5496,24800.0
2008-06-02 13:45:00,41.85,41.88,41.79,41.8,32100.0,31.5496,31.5722,31.5044,31.5119,32100.0
2008-06-02 13:50:00,41.8,41.81,41.79,41.8,11000.0,31.5119,31.5194,31.5044,31.5119,11000.0
2008-06-02 13:55:00,41.8,41.8,41.78,41.79,17100.0,31.5119,31.5119,31.4968,31.5044,17100.0
2008-06-02 14:00:00,41.79,41.79,41.74,41.76,25400.0,31.5044,31.5044,31.4667,31.4817,25400.0
2008-06-02 14:05:00,41.76,41.76,41.6,41.61,20800.0,31.4817,31.4817,31.3611,31.3687,20800.0
2008-06-02 14:10:00,41.61,41.67,41.61,41.66,19200.0,31.3687,31.4139,31.3687,31.4064,19200.0
2008-06-02 14:15:00,41.65,41.66,41.6,41.62,16700.0,31.3988,31.4064,31.3611,31.3762,16700.0
2008-06-02 14:20:00,41.62,41.63,41.59,41.59,16700.0,31.3762,31.3837,31.3536,31.3536,16700.0
2008-06-02 14:25:00,41.6,41.6,41.56,41.57,14500.0,31.3611,31.3611,31.331,31.3385,14500.0
2008-06-02 14:30:00,41.57,41.58,41.55,41.56,16900.0,31.3385,31.346,31.3234,31.331,16900.0
2008-06-02 14:35:00,41.55,41.56,41.54,41.56,15300.0,31.3234,31.331,31.3159,31.331,15300.0
2008-06-02 14:40:00,41.55,41.6,41.54,41.59,27100.0,31.3234,31.3611,31.3159,31.3536,27100.0
2008-06-02 14:45:00,41.58,41.6,41.58,41.58,13000.0,31.346,31.3611,31.346,31.346,13000.0
2008-06-02 14:50:00,41.58,41.62,41.56,41.62,20900.0,31.346,31.3762,31.331,31.3762,20900.0
2008-06-02 14:55:00,41.61,41.67,41.6,41.63,26700.0,31.3687,31.4139,31.3611,31.3837,26700.0
2008-06-02 15:00:00,41.62,41.64,41.6,41.63,15100.0,31.3762,31.3913,31.3611,31.3837,15100.0
2008-06-02 15:05:00,41.62,41.63,41.6,41.62,17700.0,31.3762,31.3837,31.3611,31.3762,17700.0
2008-06-02 15:10:00,41.63,41.65,41.6,41.6,21500.0,31.3837,31.3988,31.3611,31.3611,21500.0
2008-06-02 15:15:00,41.6,41.61,41.57,41.6,51600.0,31.3611,31.3687,31.3385,31.3611,51600.0
2008-06-02 15:20:00,41.6,41.61,41.5,41.56,116100.0,31.3611,31.3687,31.2857,31.331,116100.0
2008-06-02 15:25:00,41.56,41.64,41.56,41.62,22400.0,31.331,31.3913,31.331,31.3762,22400.0
2008-06-02 15:30:00,41.62,41.71,41.62,41.71,31900.0,31.3762,31.444,31.3762,31.444,31900.0
2008-06-02 15:35:00,41.69,41.74,41.68,41.71,48200.0,31.429,31.4667,31.4214,31.444,48200.0
2008-06-02 15:40:00,41.71,41.72,41.65,41.67,35700.0,31.444,31.4516,31.3988,31.4139,35700.0
2008-06-02 15:45:00,41.67,41.75,41.61,41.64,53600.0,31.4139,31.4742,31.3687,31.3913,53600.0
2008-06-02 15:50:00,41.64,41.69,41.64,41.65,46400.0,31.3913,31.429,31.3913,31.3988,46400.0
2008-06-02 15:55:00,41.65,41.68,41.63,41.66,42100.0,31.3988,31.4214,31.3837,31.4064,42100.0
2008-06-03 09:30:00,41.52,42.12,41.52,41.96,15400.0,31.3008,31.7531,31.3008,31.6325,15400.0
2008-06-03 09:35:00,41.97,42.03,41.88,41.91,76100.0,31.6401,31.6853,31.5722,31.5948,76100.0
2008-06-03 09:40:00,41.91,41.97,41.77,41.79,17900.0,31.5948,31.6401,31.4893,31.5044,17900.0
2008-06-03 09:45:00,41.78,41.91,41.75,41.79,30700.0,31.4968,31.5948,31.4742,31.5044,30700.0
2008-06-03 09:50:00,41.79,41.82,41.78,41.8,23900.0,31.5044,31.527,31.4968,31.5119,23900.0
2008-06-03 09:55:00,41.8,41.83,41.78,41.8,34300.0,31.5119,31.5345,31.4968,31.5119,34300.0
2008-06-03 10:00:00,41.81,41.95,41.81,41.92,30300.0,31.5194,31.625,31.5194,31.6024,30300.0
2008-06-03 10:05:00,41.92,41.94,41.9,41.94,16000.0,31.6024,31.6174,31.5873,31.6174,16000.0
2008-06-03 10:10:00,41.94,41.98,41.93,41.96,23100.0,31.6174,31.6476,31.6099,31.6325,23100.0
2008-06-03 10:15:00,41.96,42.02,41.95,42.01,16800.0,31.6325,31.6777,31.625,31.6702,16800.0
2008-06-03 10:20:00,42.01,42.04,42.0,42.01,9900.0,31.6702,31.6928,31.6627,31.6702,9900.0
2008-06-03 10:25:00,42.02,42.1,42.02,42.08,23400.0,31.6777,31.7381,31.6777,31.723,23400.0
2008-06-03 10:30:00,42.08,42.1,42.07,42.08,39300.0,31.723,31.7381,31.7154,31.723,39300.0
2008-06-03 10:35:00,42.09,42.11,42.07,42.07,14600.0,31.7305,31.7456,31.7154,31.7154,14600.0
2008-06-03 10:40:00,42.07,42.13,42.03,42.04,19600.0,31.7154,31.7607,31.6853,31.6928,19600.0
2008-06-03 10:45:00,42.04,42.04,41.9,42.02,27300.0,31.6928,31.6928,31.5873,31.6777,27300.0
2008-06-03 10:50:00,42.01,42.04,41.96,42.03,25900.0,31.6702,31.6928,31.6325,31.6853,25900.0
2008-06-03 10:55:00,42.02,42.04,42.01,42.03,5400.0,31.6777,31.6928,31.6702,31.6853,5400.0
2008-06-03 11:00:00,42.03,42.04,41.99,42.0,18000.0,31.6853,31.6928,31.6551,31.6627,18000.0
2008-06-03 11:05:00,42.0,42.04,41.95,41.95,25700.0,31.6627,31.6928,31.625,31.625,25700.0
2008-06-03 11:10:00,41.96,41.96,41.83,41.86,14400.0,31.6325,31.6325,31.5345,31.5571,14400.0
2008-06-03 11:15:00,41.86,41.98,41.86,41.91,13400.0,31.5571,31.6476,31.5571,31.5948,13400.0
2008-06-03 11:20:00,41.92,41.97,41.88,41.97,11800.0,31.6024,31.6401,31.5722,31.6401,11800.0
2008-06-03 11:25:00,41.98,42.04,41.91,41.96,31200.0,31.6476,31.6928,31.5948,31.6325,31200.0
2008-06-03 11:30:00,41.96,42.04,41.95,42.02,12000.0,31.6325,31.6928,31.625,31.6777,12000.0
2008-06-03 11:35:00,42.02,42.03,41.95,41.95,11100.0,31.6777,31.6853,31.625,31.625,11100.0
2008-06-03 11:40:00,41.94,41.99,41.92,41.99,8400.0,31.6174,31.6551,31.6024,31.6551,8400.0
2008-06-03 11:45:00,41.99,42.02,41.96,41.97,15900.0,31.6551,31.6777,31.6325,31.6401,15900.0
2008-06-03 11:50:00,41.95,42.01,41.95,41.99,10700.0,31.625,31.6702,31.625,31.6551,10700.0
2008-06-03 11:55:00,41.99,42.0,41.93,42.0,18000.0,31.6551,31.6627,31.6099,31.6627,18000.0
2008-06-03 12:00:00,42.01,42.01,41.9,41.92,18400.0,31.6702,31.6702,31.5873,31.6024,18400.0
2008-06-03 12:05:00,41.92,41.93,41.9,41.92,20100.0,31.6024,31.6099,31.5873,31.6024,20100.0
2008-06-03 12:10:00,41.92,41.92,41.9,41.91,16600.0,31.6024,31.6024,31.5873,31.5948,16600.0
2008-06-03 12:15:00,41.91,41.93,41.9,41.92,17800.0,31.5948,31.6099,31.5873,31.6024,17800.0
2008-06-03 12:20:00,41.9,41.95,41.9,41.95,12500.0,31.5873,31.625,31.5873,31.625,12500.0
2008-06-03 12:25:00,41.95,41.97,41.93,41.95,18000.0,31.625,31.6401,31.6099,31.625,18000.0
2008-06-03 12:30:00,41.94,42.0,41.9,41.98,31900.0,31.6174,31.6627,31.5873,31.6476,31900.0
2008-06-03 12:35:00,41.96,42.0,41.94,42.0,16600.0,31.6325,31.6627,31.6174,31.6627,16600.0
2008-06-03 12:40:00,41.99,41.99,41.94,41.94,17100.0,31.6551,31.6551,31.6174,31.6174,17100.0
2008-06-03 12:45:00,41.94,42.0,41.94,42.0,10900.0,31.6174,31.6627,31.6174,31.6627,10900.0
2008-06-03 12:50:00,42.01,42.01,41.94,41.98,12700.0,31.6702,31.6702,31.6174,31.6476,12700.0
2008-06-03 12:55:00,41.97,42.0,41.91,42.0,24400.0,31.6401,31.6627,31.5948,31.6627,24400.0
2008-06-03 13:00:00,42.01,42.04,41.94,42.01,23600.0,31.6702,31.6928,31.6174,31.6702,23600.0
2008-06-03 13:05:00,42.01,42.02,41.98,41.99,25700.0,31.6702,31.6777,31.6476,31.6551,25700.0
2008-06-03 13:10:00,41.97,42.0,41.94,41.97,11300.0,31.6401,31.6627,31.6174,31.6401,11300.0
2008-06-03 13:15:00,41.96,41.98,41.92,41.92,23200.0,31.6325,31.6476,31.6024,31.6024,23200.0
2008-06-03 13:20:00,41.92,42.02,41.91,41.93,22000.0,31.6024,31.6777,31.5948,31.6099,22000.0
2008-06-03 13:25:00,41.93,42.01,41.93,41.97,31900.0,31.6099,31.6702,31.6099,31.6401,31900.0
2008-06-03 13:30:00,41.96,41.98,41.9,41.96,35600.0,31.6325,31.6476,31.5873,31.6325,35600.0
2008-06-03 13:35:00,41.97,41.99,41.87,41.89,36200.0,31.6401,31.6551,31.5647,31.5797,36200.0
2008-06-03 13:40:00,41.91,42.0,41.88,41.92,38800.0,31.5948,31.6627,31.5722,31.6024,38800.0
2008-06-03 13:45:00,41.92,41.92,41.87,41.87,37700.0,31.6024,31.6024,31.5647,31.5647,37700.0
2008-06-03 13:50:00,41.87,41.91,41.8,41.82,33900.0,31.5647,31.5948,31.5119,31.527,33900.0
2008-06-03 13:55:00,41.81,41.88,41.78,41.82,24700.0,31.5194,31.5722,31.4968,31.527,24700.0
2008-06-03 14:00:00,41.81,41.83,41.76,41.81,20600.0,31.5194,31.5345,31.4817,31.5194,20600.0
2008-06-03 14:05:00,41.8,41.86,41.75,41.8,34400.0,31.5119,31.5571,31.4742,31.5119,34400.0
2008-06-03 14:10:00,41.8,41.87,41.75,41.77,53000.0,31.5119,31.5647,31.4742,31.4893,53000.0
2008-06-03 14:15:00,41.77,41.87,41.76,41.8,35600.0,31.4893,31.5647,31.4817,31.5119,35600.0
2008-06-03 14:20:00,41.8,41.8,41.72,41.74,24500.0,31.5119,31.5119,31.4516,31.4667,24500.0
2008-06-03 14:25:00,41.74,41.76,41.71,41.72,29300.0,31.4667,31.4817,31.444,31.4516,29300.0
2008-06-03 14:30:00,41.72,41.75,41.71,41.72,24800.0,31.4516,31.4742,31.444,31.4516,24800.0
2008-06-03 14:35:00,41.73,41.84,41.72,41.78,48400.0,31.4591,31.542,31.4516,31.4968,48400.0
2008-06-03 14:40:00,41.77,41.8,41.7,41.75,42700.0,31.4893,31.5119,31.4365,31.4742,42700.0
2008-06-03 14:45:00,41.74,41.79,41.72,41.79,13100.0,31.4667,31.5044,31.4516,31.5044,13100.0
2008-06-03 14:50:00,41.79,41.79,41.76,41.77,21400.0,31.5044,31.5044,31.4817,31.4893,21400.0
2008-06-03 14:55:00,41.77,41.78,41.75,41.76,20300.0,31.4893,31.4968,31.4742,31.4817,20300.0
2008-06-03 15:00:00,41.75,41.88,41.73,41.83,46400.0,31.4742,31.5722,31.4591,31.5345,46400.0
2008-06-03 15:05:00,41.83,41.88,41.83,41.85,44900.0,31.5345,31.5722,31.5345,31.5496,44900.0
2008-06-03 15:10:00,41.86,41.9,41.83,41.85,25400.0,31.5571,31.5873,31.5345,31.5496,25400.0
2008-06-03 15:15:00,41.86,41.86,41.8,41.81,22500.0,31.5571,31.5571,31.5119,31.5194,22500.0
2008-06-03 15:20:00,41.81,41.85,41.8,41.84,18800.0,31.5194,31.5496,31.5119,31.542,18800.0
2008-06-03 15:25:00,41.84,41.92,41.83,41.89,33000.0,31.542,31.6024,31.5345,31.5797,33000.0
2008-06-03 15:30:00,41.89,41.89,41.82,41.85,43300.0,31.5797,31.5797,31.527,31.5496,43300.0
2008-06-03 15:35:00,41.84,41.85,41.82,41.82,100400.0,31.542,31.5496,31.527,31.527,100400.0
2008-06-03 15:40:00,41.82,41.88,41.82,41.85,51500.0,31.527,31.5722,31.527,31.5496,51500.0
2008-06-03 15:45:00,41.85,41.92,41.85,41.91,44100.0,31.5496,31.6024,31.5496,31.5948,44100.0
2008-06-03 15:50:00,41.91,41.91,41.83,41.85,43800.0,31.5948,31.5948,31.5345,31.5496,43800.0
2008-06-03 15:55:00,41.85,41.85,41.8,41.85,64200.0,31.5496,31.5496,31.5119,31.5496,64200.0
2008-06-04 09:30:00,41.69,41.77,41.51,41.61,19000.0,31.429,31.4893,31.2933,31.3687,19000.0
2008-06-04 09:35:00,41.63,41.95,41.63,41.95,19500.0,31.3837,31.625,31.3837,31.625,19500.0
2008-06-04 09:40:00,41.95,42.0,41.8,41.85,16700.0,31.625,31.6627,31.5119,31.5496,16700.0
2008-06-04 09:45:00,41.87,42.09,41.87,42.06,14000.0,31.5647,31.7305,31.5647,31.7079,14000.0
2008-06-04 09:50:00,42.05,42.06,41.93,42.02,33200.0,31.7004,31.7079,31.6099,31.6777,33200.0
2008-06-04 09:55:00,42.03,42.07,42.0,42.03,11800.0,31.6853,31.7154,31.6627,31.6853,11800.0
2008-06-04 10:00:00,42.04,42.13,41.96,41.99,22300.0,31.6928,31.7607,31.6325,31.6551,22300.0
2008-06-04 10:05:00,42.0,42.01,41.83,41.84,42500.0,31.6627,31.6702,31.5345,31.542,42500.0
2008-06-04 10:10:00,41.85,41.97,41.85,41.92,36600.0,31.5496,31.6401,31.5496,31.6024,36600.0
2008-06-04 10:15:00,41.96,42.03,41.89,42.0,45900.0,31.6325,31.6853,31.5797,31.6627,45900.0
2008-06-04 10:20:00,41.99,42.01,41.91,41.99,44700.0,31.6551,31.6702,31.5948,31.6551,44700.0
2008-06-04 10:25:00,41.99,42.11,41.97,42.09,33500.0,31.6551,31.7456,31.6401,31.7305,33500.0
2008-06-04 10:30:00,42.08,42.08,41.94,41.97,26800.0,31.723,31.723,31.6174,31.6401,26800.0
2008-06-04 10:35:00,41.97,42.0,41.86,41.91,34300.0,31.6401,31.6627,31.5571,31.5948,34300.0
2008-06-04 10:40:00,41.92,42.07,41.87,42.04,112900.0,31.6024,31.7154,31.5647,31.6928,112900.0
2008-06-04 10:45:00,42.01,42.02,41.93,41.99,48300.0,31.6702,31.6777,31.6099,31.6551,48300.0
2008-06-04 10:50:00,41.98,41.99,41.93,41.97,27700.0,31.6476,31.6551,31.6099,31.6401,27700.0
2008-06-04 10:55:00,41.97,42.01,41.95,42.0,30100.0,31.6401,31.6702,31.625,31.6627,30100.0
2008-06-04 11:00:00,42.0,42.05,41.99,42.05,21000.0,31.6627,31.7004,31.6551,31.7004,21000.0
2008-06-04 11:05:00,42.06,42.07,41.98,42.01,23300.0,31.7079,31.7154,31.6476,31.6702,23300.0
2008-06-04 11:10:00,42.0,42.1,42.0,42.1,646900.0,31.6627,31.7381,31.6627,31.7381,646900.0
2008-06-04 11:15:00,42.11,42.25,42.11,42.23,90800.0,31.7456,31.8511,31.7456,31.8361,90800.0
2008-06-04 11:20:00,42.22,42.23,42.19,42.2,20200.0,31.8285,31.8361,31.8059,31.8134,20200.0
2008-06-04 11:25:00,42.19,42.27,42.19,42.26,31400.0,31.8059,31.8662,31.8059,31.8587,31400.0
2008-06-04 11:30:00,42.26,42.36,42.25,42.34,51900.0,31.8587,31.9341,31.8511,31.919,51900.0
2008-06-04 11:35:00,42.33,42.44,42.33,42.35,62300.0,31.9114,31.9944,31.9114,31.9265,62300.0
2008-06-04 11:40:00,42.33,42.36,42.3,42.32,8400.0,31.9114,31.9341,31.8888,31.9039,8400.0
2008-06-04 11:45:00,42.33,42.43,42.33,42.4,12500.0,31.9114,31.9868,31.9114,31.9642,12500.0
2008-06-04 11:50:00,42.4,42.4,42.34,42.37,16700.0,31.9642,31.9642,31.919,31.9416,16700.0
2008-06-04 11:55:00,42.36,42.36,42.3,42.32,16500.0,31.9341,31.9341,31.8888,31.9039,16500.0
2008-06-04 12:00:00,42.31,42.32,42.3,42.3,15100.0,31.8964,31.9039,31.8888,31.8888,15100.0
2008-06-04 12:05:00,42.31,42.35,42.3,42.35,671600.0,31.8964,31.9265,31.8888,31.9265,671600.0
2008-06-04 12:10:00,42.35,42.46,42.35,42.44,25700.0,31.9265,32.0095,31.9265,31.9944,25700.0
2008-06-04 12:15:00,42.43,42.51,42.42,42.45,36000.0,31.9868,32.0471,31.9793,32.0019,36000.0
2008-06-04 12:20:00,42.46,42.5,42.45,42.47,8600.0,32.0095,32.0396,32.0019,32.017,8600.0
2008-06-04 12:25:00,42.48,42.56,42.48,42.5,41400.0,32.0245,32.0848,32.0245,32.0396,41400.0
2008-06-04 12:30:00,42.5,42.51,42.47,42.5,27900.0,32.0396,32.0471,32.017,32.0396,27900.0
2008-06-04 12:35:00,42.5,42.54,42.44,42.47,21000.0,32.0396,32.0698,31.9944,32.017,21000.0
2008-06-04 12:40:00,42.47,42.55,42.44,42.52,93700.0,32.017,32.0773,31.9944,32.0547,93700.0
2008-06-04 12:45:00,42.53,42.54,42.51,42.52,4800.0,32.0622,32.0698,32.0471,32.0547,4800.0
2008-06-04 12:50:00,42.52,42.52,42.5,42.52,7900.0,32.0547,32.0547,32.0396,32.0547,7900.0
2008-06-04 12:55:00,42.52,42.55,42.48,42.54,42000.0,32.0547,32.0773,32.0245,32.0698,42000.0
2008-06-04 13:00:00,42.54,42.65,42.53,42.6,33000.0,32.0698,32.1527,32.0622,32.115,33000.0
2008-06-04 13:05:00,42.6,42.61,42.52,42.54,23700.0,32.115,32.1225,32.0547,32.0698,23700.0
2008-06-04 13:10:00,42.53,42.56,42.53,42.55,9500.0,32.0622,32.0848,32.0622,32.0773,9500.0
2008-06-04 13:15:00,42.53,42.55,42.51,42.51,8500.0,32.0622,32.0773,32.0471,32.0471,8500.0
2008-06-04 13:20:00,42.51,42.53,42.5,42.5,4400.0,32.0471,32.0622,32.0396,32.0396,4400.0
2008-06-04 13:25:00,42.51,42.53,42.5,42.52,6900.0,32.0471,32.0622,32.0396,32.0547,6900.0
2008-06-04 13:30:00,42.52,42.53,42.5,42.51,301600.0,32.0547,32.0622,32.0396,32.0471,301600.0
2008-06-04 13:35:00,42.51,42.53,42.5,42.5,8200.0,32.0471,32.0622,32.0396,32.0396,8200.0
2008-06-04 13:40:00,42.5,42.52,42.48,42.49,28200.0,32.0396,32.0547,32.0245,32.0321,28200.0
2008-06-04 13:45:00,42.5,42.51,42.49,42.5,3700.0,32.0396,32.0471,32.0321,32.0396,3700.0
2008-06-04 13:50:00,42.5,42.53,42.5,42.51,292800.0,32.0396,32.0622,32.0396,32.0471,292800.0
2008-06-04 13:55:00,42.51,42.6,42.51,42.59,14100.0,32.0471,32.115,32.0471,32.1075,14100.0
2008-06-04 14:00:00,42.6,42.62,42.55,42.61,25400.0,32.115,32.1301,32.0773,32.1225,25400.0
2008-06-04 14:05:00,42.61,42.62,42.55,42.59,33700.0,32.1225,32.1301,32.0773,32.1075,33700.0
2008-06-04 14:10:00,42.6,42.65,42.58,42.6,49300.0,32.115,32.1527,32.0999,32.115,49300.0
2008-06-04 14:15:00,42.59,42.64,42.57,42.6,28200.0,32.1075,32.1451,32.0924,32.115,28200.0
2008-06-04 14:20:00,42.6,42.68,42.59,42.64,22500.0,32.115,32.1753,32.1075,32.1451,22500.0
2008-06-04 14:25:00,42.64,42.64,42.58,42.59,22500.0,32.1451,32.1451,32.0999,32.1075,22500.0
2008-06-04 14:30:00,42.59,42.67,42.58,42.61,36600.0,32.1075,32.1678,32.0999,32.1225,36600.0
2008-06-04 14:35:00,42.61,42.68,42.6,42.67,11000.0,32.1225,32.1753,32.115,32.1678,11000.0
2008-06-04 14:40:00,42.67,42.68,42.6,42.61,19200.0,32.1678,32.1753,32.115,32.1225,19200.0
2008-06-04 14:45:00,42.61,42.61,42.5,42.56,51500.0,32.1225,32.1225,32.0396,32.0848,51500.0
2008-06-04 14:50:00,42.55,42.59,42.48,42.51,55800.0,32.0773,32.1075,32.0245,32.0471,55800.0
2008-06-04 14:55:00,42.51,42.54,42.46,42.47,72400.0,32.0471,32.0698,32.0095,32.017,72400.0
2008-06-04 15:00:00,42.47,42.53,42.47,42.51,42400.0,32.017,32.0622,32.017,32.0471,42400.0
2008-06-04 15:05:00,42.51,42.58,42.5,42.5,16200.0,32.0471,32.0999,32.0396,32.0396,16200.0
2008-06-04 15:10:00,42.5,42.51,42.5,42.51,29600.0,32.0396,32.0471,32.0396,32.0471,29600.0
2008-06-04 15:15:00,42.51,42.58,41.97,42.5,60800.0,32.0471,32.0999,31.6401,32.0396,60800.0
2008-06-04 15:20:00,42.5,42.53,42.48,42.5,96000.0,32.0396,32.0622,32.0245,32.0396,96000.0
2008-06-04 15:25:00,42.51,42.51,42.48,42.51,68700.0,32.0471,32.0471,32.0245,32.0471,68700.0
2008-06-04 15:30:00,42.5,42.51,42.45,42.5,49200.0,32.0396,32.0471,32.0019,32.0396,49200.0
2008-06-04 15:35:00,42.5,42.51,42.45,42.47,50700.0,32.0396,32.0471,32.0019,32.017,50700.0
2008-06-04 15:40:00,42.47,42.52,42.45,42.51,42400.0,32.017,32.0547,32.0019,32.0471,42400.0
2008-06-04 15:45:00,42.52,42.71,42.52,42.67,90200.0,32.0547,32.1979,32.0547,32.1678,90200.0
2008-06-04 15:50:00,42.66,42.72,42.61,42.69,82000.0,32.1602,32.2055,32.1225,32.1828,82000.0
2008-06-04 15:55:00,42.69,42.8,42.67,42.71,71700.0,32.1828,32.2658,32.1678,32.1979,71700.0
2008-06-05 09:30:00,42.61,42.88,42.51,42.7,15700.0,32.1225,32.3261,32.0471,32.1904,15700.0
2008-06-05 09:35:00,42.66,42.72,42.65,42.72,16000.0,32.1602,32.2055,32.1527,32.2055,16000.0
2008-06-05 09:40:00,42.72,42.76,42.66,42.76,23200.0,32.2055,32.2356,32.1602,32.2356,23200.0
2008-06-05 09:45:00,42.75,42.81,42.75,42.77,58500.0,32.2281,32.2733,32.2281,32.2432,58500.0
2008-06-05 09:50:00,42.77,42.82,42.76,42.82,18800.0,32.2432,32.2808,32.2356,32.2808,18800.0
2008-06-05 09:55:00,42.82,42.85,42.75,42.77,17700.0,32.2808,32.3035,32.2281,32.2432,17700.0
2008-06-05 10:00:00,42.77,42.88,42.7,42.85,29000.0,32.2432,32.3261,32.1904,32.3035,29000.0
2008-06-05 10:05:00,42.85,42.89,42.81,42.85,26300.0,32.3035,32.3336,32.2733,32.3035,26300.0
2008-06-05 10:10:00,42.85,42.91,42.85,42.91,28900.0,32.3035,32.3487,32.3035,32.3487,28900.0
2008-06-05 10:15:00,42.9,43.1,42.89,43.06,62300.0,32.3412,32.4919,32.3336,32.4618,62300.0
2008-06-05 10:20:00,43.05,43.1,42.99,43.0,30700.0,32.4542,32.4919,32.409,32.4165,30700.0
2008-06-05 10:25:00,43.01,43.09,42.99,43.05,53800.0,32.4241,32.4844,32.409,32.4542,53800.0
2008-06-05 10:30:00,43.06,43.14,43.04,43.13,37900.0,32.4618,32.5221,32.4467,32.5145,37900.0
2008-06-05 10:35:00,43.12,43.13,43.05,43.13,36600.0,32.507,32.5145,32.4542,32.5145,36600.0
2008-06-05 10:40:00,43.12,43.12,43.04,43.08,19900.0,32.507,32.507,32.4467,32.4769,19900.0
2008-06-05 10:45:00,43.08,43.17,43.08,43.16,37500.0,32.4769,32.5447,32.4769,32.5372,37500.0
2008-06-05 10:50:00,43.16,43.2,43.13,43.18,42000.0,32.5372,32.5673,32.5145,32.5522,42000.0
2008-06-05 10:55:00,43.18,43.19,43.09,43.11,21700.0,32.5522,32.5598,32.4844,32.4995,21700.0
2008-06-05 11:00:00,43.11,43.15,43.1,43.15,23700.0,32.4995,32.5296,32.4919,32.5296,23700.0
2008-06-05 11:05:00,43.15,43.15,43.04,43.14,141500.0,32.5296,32.5296,32.4467,32.5221,141500.0
2008-06-05 11:10:00,43.16,43.17,43.14,43.16,20800.0,32.5372,32.5447,32.5221,32.5372,20800.0
2008-06-05 11:15:00,43.16,43.19,43.16,43.19,18300.0,32.5372,32.5598,32.5372,32.5598,18300.0
2008-06-05 11:20:00,43.2,43.2,43.15,43.17,18400.0,32.5673,32.5673,32.5296,32.5447,18400.0
2008-06-05 11:25:00,43.17,43.22,43.17,43.2,17600.0,32.5447,32.5824,32.5447,32.5673,17600.0
2008-06-05 11:30:00,43.2,43.26,43.2,43.25,28000.0,32.5673,32.6125,32.5673,32.605,28000.0
2008-06-05 11:35:00,43.23,43.25,43.2,43.25,21000.0,32.5899,32.605,32.5673,32.605,21000.0
2008-06-05 11:40:00,43.25,43.3,43.24,43.29,23400.0,32.605,32.6427,32.5975,32.6352,23400.0
2008-06-05 11:45:00,43.29,43.3,43.26,43.27,13900.0,32.6352,32.6427,32.6125,32.6201,13900.0
2008-06-05 11:50:00,43.27,43.27,43.22,43.23,26600.0,32.6201,32.6201,32.5824,32.5899,26600.0
2008-06-05 11:55:00,43.24,43.33,43.24,43.32,28100.0,32.5975,32.6653,32.5975,32.6578,28100.0
2008-06-05 12:00:00,43.32,43.35,43.3,43.35,28900.0,32.6578,32.6804,32.6427,32.6804,28900.0
2008-06-05 12:05:00,43.34,43.36,43.3,43.34,17000.0,32.6729,32.6879,32.6427,32.6729,17000.0
2008-06-05 12:10:00,43.34,43.34,43.3,43.31,27900.0,32.6729,32.6729,32.6427,32.6502,27900.0
2008-06-05 12:15:00,43.31,43.37,43.3,43.3,23800.0,32.6502,32.6955,32.6427,32.6427,23800.0
2008-06-05 12:20:00,43.3,43.4,43.3,43.39,25000.0,32.6427,32.7181,32.6427,32.7106,25000.0
2008-06-05 12:25:00,43.39,43.39,43.3,43.38,26700.0,32.7106,32.7106,32.6427,32.703,26700.0
2008-06-05 12:30:00,43.38,43.5,43.37,43.44,96600.0,32.703,32.7935,32.6955,32.7482,96600.0
2008-06-05 12:35:00,43.44,43.44,43.34,43.39,46000.0,32.7482,32.7482,32.6729,32.7106,46000.0
2008-06-05 12:40:00,43.39,43.45,43.37,43.4,86000.0,32.7106,32.7558,32.6955,32.7181,86000.0
2008-06-05 12:45:00,43.41,43.44,43.39,43.4,307100.0,32.7256,32.7482,32.7106,32.7181,307100.0
2008-06-05 12:50:00,43.4,43.41,43.38,43.4,37000.0,32.7181,32.7256,32.703,32.7181,37000.0
2008-06-05 12:55:00,43.4,43.4,43.37,43.37,26700.0,32.7181,32.7181,32.6955,32.6955,26700.0
2008-06-05 13:00:00,43.37,43.38,43.34,43.35,47000.0,32.6955,32.703,32.6729,32.6804,47000.0
2008-06-05 13:05:00,43.34,43.37,43.34,43.36,32400.0,32.6729,32.6955,32.6729,32.6879,32400.0
2008-06-05 13:10:00,43.36,43.37,43.33,43.37,59900.0,32.6879,32.6955,32.6653,32.6955,59900.0
2008-06-05 13:15:00,43.37,43.37,43.33,43.34,35400.0,32.6955,32.6955,32.6653,32.6729,35400.0
2008-06-05 13:20:00,43.34,43.36,43.29,43.3,58600.0,32.6729,32.6879,32.6352,32.6427,58600.0
2008-06-05 13:25:00,43.3,43.36,43.3,43.31,18700.0,32.6427,32.6879,32.6427,32.6502,18700.0
2008-06-05 13:30:00,43.3,43.31,43.19,43.21,64100.0,32.6427,32.6502,32.5598,32.5749,64100.0
2008-06-05 13:35:00,43.22,43.26,43.21,43.25,23200.0,32.5824,32.6125,32.5749,32.605,23200.0
2008-06-05 13:40:00,43.25,43.26,43.24,43.24,19300.0,32.605,32.6125,32.5975,32.5975,19300.0
2008-06-05 13:45:00,43.24,43.32,43.24,43.29,20800.0,32.5975,32.6578,32.5975,32.6352,20800.0
2008-06-05 13:50:00,43.3,43.3,43.25,43.25,33200.0,32.6427,32.6427,32.605,32.605,33200.0
2008-06-05 13:55:00,43.26,43.34,43.26,43.33,14700.0,32.6125,32.6729,32.6125,32.6653,14700.0
2008-06-05 14:00:00,43.33,43.34,43.25,43.3,80400.0,32.6653,32.6729,32.605,32.6427,80400.0
2008-06-05 14:05:00,43.3,43.36,43.28,43.33,285300.0,32.6427,32.6879,32.6276,32.6653,285300.0
2008-06-05 14:10:00,43.33,43.36,43.29,43.36,56700.0,32.6653,32.6879,32.6352,32.6879,56700.0
2008-06-05 14:15:00,43.36,43.41,43.35,43.38,63800.0,32.6879,32.7256,32.6804,32.703,63800.0
2008-06-05 14:20:00,43.38,43.39,43.35,43.35,33400.0,32.703,32.7106,32.6804,32.6804,33400.0
2008-06-05 14:25:00,43.35,43.37,43.3,43.32,16000.0,32.6804,32.6955,32.6427,32.6578,16000.0
2008-06-05 14:30:00,43.32,43.33,43.26,43.27,38400.0,32.6578,32.6653,32.6125,32.6201,38400.0
2008-06-05 14:35:00,43.28,43.29,43.27,43.29,13500.0,32.6276,32.6352,32.6201,32.6352,13500.0
2008-06-05 14:40:00,43.29,43.29,43.27,43.28,19900.0,32.6352,32.6352,32.6201,32.6276,19900.0
2008-06-05 14:45:00,43.28,43.33,43.28,43.31,111400.0,32.6276,32.6653,32.6276,32.6502,111400.0
2008-06-05 14:50:00,43.32,43.35,43.32,43.32,163500.0,32.6578,32.6804,32.6578,32.6578,163500.0
2008-06-05 14:55:00,43.33,43.39,43.32,43.39,65000.0,32.6653,32.7106,32.6578,32.7106,65000.0
2008-06-05 15:00:00,43.37,43.38,43.34,43.34,155000.0,32.6955,32.703,32.6729,32.6729,155000.0
2008-06-05 15:05:00,43.35,43.37,43.34,43.35,52700.0,32.6804,32.6955,32.6729,32.6804,52700.0
2008-06-05 15:10:00,43.35,43.38,43.33,43.34,146700.0,32.6804,32.703,32.6653,32.6729,146700.0
2008-06-05 15:15:00,43.35,43.38,43.35,43.38,9800.0,32.6804,32.703,32.6804,32.703,9800.0
2008-06-05 15:20:00,43.37,43.4,43.33,43.39,24700.0,32.6955,32.7181,32.6653,32.7106,24700.0
2008-06-05 15:25:00,43.39,43.4,43.3,43.3,64100.0,32.7106,32.7181,32.6427,32.6427,64100.0
2008-06-05 15:30:00,43.3,43.37,43.3,43.35,30400.0,32.6427,32.6955,32.6427,32.6804,30400.0
2008-06-05 15:35:00,43.33,43.43,43.33,43.4,258700.0,32.6653,32.7407,32.6653,32.7181,258700.0
2008-06-05 15:40:00,43.4,43.44,43.39,43.43,155900.0,32.7181,32.7482,32.7106,32.7407,155900.0
2008-06-05 15:45:00,43.43,43.43,43.38,43.4,73100.0,32.7407,32.7407,32.703,32.7181,73100.0
2008-06-05 15:50:00,43.39,43.42,43.33,43.4,80900.0,32.7106,32.7332,32.6653,32.7181,80900.0
2008-06-05 15:55:00,43.4,43.41,43.33,43.34,137700.0,32.7181,32.7256,32.6653,32.6729,137700.0
2008-06-06 09:30:00,43.31,43.31,42.96,43.07,33900.0,32.6502,32.6502,32.3864,32.4693,33900.0
2008-06-06 09:35:00,43.07,43.15,43.01,43.11,24800.0,32.4693,32.5296,32.4241,32.4995,24800.0
2008-06-06 09:40:00,43.1,43.11,42.95,42.99,38100.0,32.4919,32.4995,32.3788,32.409,38100.0
2008-06-06 09:45:00,43.0,43.1,42.91,43.03,67500.0,32.4165,32.4919,32.3487,32.4392,67500.0
2008-06-06 09:50:00,43.02,43.35,43.01,43.29,30000.0,32.4316,32.6804,32.4241,32.6352,30000.0
2008-06-06 09:55:00,43.29,43.4,43.22,43.22,21300.0,32.6352,32.7181,32.5824,32.5824,21300.0
2008-06-06 10:00:00,43.18,43.34,43.14,43.28,82100.0,32.5522,32.6729,32.5221,32.6276,82100.0
2008-06-06 10:05:00,43.3,43.31,43.11,43.23,73100.0,32.6427,32.6502,32.4995,32.5899,73100.0
2008-06-06 10:10:00,43.15,43.31,43.14,43.3,37400.0,32.5296,32.6502,32.5221,32.6427,37400.0
2008-06-06 10:15:00,43.3,43.3,43.24,43.28,35800.0,32.6427,32.6427,32.5975,32.6276,35800.0
2008-06-06 10:20:00,43.28,43.36,43.26,43.29,75400.0,32.6276,32.6879,32.6125,32.6352,75400.0
2008-06-06 10:25:00,43.29,43.29,43.1,43.16,39400.0,32.6352,32.6352,32.4919,32.5372,39400.0
2008-06-06 10:30:00,43.16,43.18,43.14,43.15,15500.0,32.5372,32.5522,32.5221,32.5296,15500.0
2008-06-06 10:35:00,43.14,43.15,43.03,43.03,89700.0,32.5221,32.5296,32.4392,32.4392,89700.0
2008-06-06 10:40:00,43.03,43.04,43.0,43.0,72400.0,32.4392,32.4467,32.4165,32.4165,72400.0
2008-06-06 10:45:00,43.0,43.09,42.99,43.09,25000.0,32.4165,32.4844,32.409,32.4844,25000.0
2008-06-06 10:50:00,43.1,43.1,42.95,42.97,15300.0,32.4919,32.4919,32.3788,32.3939,15300.0
2008-06-06 10:55:00,42.95,43.03,42.95,43.0,7800.0,32.3788,32.4392,32.3788,32.4165,7800.0
2008-06-06 11:00:00,43.0,43.01,42.95,42.95,8000.0,32.4165,32.4241,32.3788,32.3788,8000.0
2008-06-06 11:05:00,42.95,42.99,42.85,42.92,59000.0,32.3788,32.409,32.3035,32.3562,59000.0
2008-06-06 11:10:00,42.91,42.92,42.87,42.89,14100.0,32.3487,32.3562,32.3185,32.3336,14100.0
2008-06-06 11:15:00,42.89,43.04,42.89,43.04,71500.0,32.3336,32.4467,32.3336,32.4467,71500.0
2008-06-06 11:20:00,43.03,43.03,43.0,43.01,24100.0,32.4392,32.4392,32.4165,32.4241,24100.0
2008-06-06 11:25:00,43.0,43.06,43.0,43.01,30900.0,32.4165,32.4618,32.4165,32.4241,30900.0
2008-06-06 11:30:00,43.01,43.08,43.0,43.05,7800.0,32.4241,32.4769,32.4165,32.4542,7800.0
2008-06-06 11:35:00,43.04,43.06,43.0,43.03,14900.0,32.4467,32.4618,32.4165,32.4392,14900.0
2008-06-06 11:40:00,43.02,43.03,43.0,43.03,14600.0,32.4316,32.4392,32.4165,32.4392,14600.0
2008-06-06 11:45:00,43.03,43.04,43.03,43.03,2900.0,32.4392,32.4467,32.4392,32.4392,2900.0
2008-06-06 11:50:00,43.03,43.05,43.01,43.03,6400.0,32.4392,32.4542,32.4241,32.4392,6400.0
2008-06-06 11:55:00,43.02,43.02,43.0,43.01,2000.0,32.4316,32.4316,32.4165,32.4241,2000.0
2008-06-06 12:00:00,43.01,43.01,43.0,43.0,3200.0,32.4241,32.4241,32.4165,32.4165,3200.0
2008-06-06 12:05:00,43.01,43.01,43.0,43.01,13400.0,32.4241,32.4241,32.4165,32.4241,13400.0
2008-06-06 12:10:00,43.0,43.01,43.0,43.0,7700.0,32.4165,32.4241,32.4165,32.4165,7700.0
2008-06-06 12:15:00,43.01,43.03,43.0,43.03,20700.0,32.4241,32.4392,32.4165,32.4392,20700.0
2008-06-06 12:20:00,43.02,43.07,43.01,43.03,72900.0,32.4316,32.4693,32.4241,32.4392,72900.0
2008-06-06 12:25:00,43.02,43.11,43.01,43.05,127400.0,32.4316,32.4995,32.4241,32.4542,127400.0
2008-06-06 12:30:00,43.05,43.11,43.05,43.06,6300.0,32.4542,32.4995,32.4542,32.4618,6300.0
2008-06-06 12:35:00,43.06,43.11,43.06,43.1,6400.0,32.4618,32.4995,32.4618,32.4919,6400.0
2008-06-06 12:40:00,43.1,43.1,43.05,43.05,6400.0,32.4919,32.4919,32.4542,32.4542,6400.0
2008-06-06 12:45:00,43.06,43.07,43.05,43.07,3600.0,32.4618,32.4693,32.4542,32.4693,3600.0
2008-06-06 12:50:00,43.06,43.09,43.05,43.08,27300.0,32.4618,32.4844,32.4542,32.4769,27300.0
2008-06-06 12:55:00,43.07,43.09,43.05,43.05,14700.0,32.4693,32.4844,32.4542,32.4542,14700.0
2008-06-06 13:00:00,43.05,43.06,43.05,43.05,20800.0,32.4542,32.4618,32.4542,32.4542,20800.0
2008-06-06 13:05:00,43.05,43.06,43.04,43.05,25200.0,32.4542,32.4618,32.4467,32.4542,25200.0
2008-06-06 13:10:00,43.05,43.06,43.02,43.05,24300.0,32.4542,32.4618,32.4316,32.4542,24300.0
2008-06-06 13:15:00,43.06,43.06,42.98,42.98,17300.0,32.4618,32.4618,32.4015,32.4015,17300.0
2008-06-06 13:20:00,42.96,43.02,42.92,43.0,30600.0,32.3864,32.4316,32.3562,32.4165,30600.0
2008-06-06 13:25:00,43.01,43.01,42.92,42.92,17400.0,32.4241,32.4241,32.3562,32.3562,17400.0
2008-06-06 13:30:00,42.92,42.92,42.87,42.88,14900.0,32.3562,32.3562,32.3185,32.3261,14900.0
2008-06-06 13:35:00,42.87,42.95,42.85,42.94,37300.0,32.3185,32.3788,32.3035,32.3713,37300.0
2008-06-06 13:40:00,42.94,42.98,42.93,42.98,18100.0,32.3713,32.4015,32.3638,32.4015,18100.0
2008-06-06 13:45:00,42.97,43.04,42.97,43.0,22400.0,32.3939,32.4467,32.3939,32.4165,22400.0
2008-06-06 13:50:00,43.0,43.05,43.0,43.03,21600.0,32.4165,32.4542,32.4165,32.4392,21600.0
2008-06-06 13:55:00,43.03,43.03,42.93,42.94,22600.0,32.4392,32.4392,32.3638,32.3713,22600.0
2008-06-06 14:00:00,42.95,43.01,42.89,42.93,27500.0,32.3788,32.4241,32.3336,32.3638,27500.0
2008-06-06 14:05:00,42.95,42.98,42.92,42.95,30100.0,32.3788,32.4015,32.3562,32.3788,30100.0
2008-06-06 14:10:00,42.95,42.96,42.8,42.8,7100.0,32.3788,32.3864,32.2658,32.2658,7100.0
2008-06-06 14:15:00,42.81,42.82,42.69,42.74,162200.0,32.2733,32.2808,32.1828,32.2205,162200.0
2008-06-06 14:20:00,42.74,42.75,42.65,42.74,48700.0,32.2205,32.2281,32.1527,32.2205,48700.0
2008-06-06 14:25:00,42.74,42.82,42.7,42.79,17600.0,32.2205,32.2808,32.1904,32.2582,17600.0
2008-06-06 14:30:00,42.79,42.91,42.78,42.9,22600.0,32.2582,32.3487,32.2507,32.3412,22600.0
2008-06-06 14:35:00,42.9,42.9,42.77,42.77,16200.0,32.3412,32.3412,32.2432,32.2432,16200.0
2008-06-06 14:40:00,42.78,42.83,42.76,42.8,10700.0,32.2507,32.2884,32.2356,32.2658,10700.0
2008-06-06 14:45:00,42.8,42.83,42.77,42.82,14900.0,32.2658,32.2884,32.2432,32.2808,14900.0
2008-06-06 14:50:00,42.82,42.84,42.76,42.79,17000.0,32.2808,32.2959,32.2356,32.2582,17000.0
2008-06-06 14:55:00,42.79,42.86,42.76,42.76,38400.0,32.2582,32.311,32.2356,32.2356,38400.0
2008-06-06 15:00:00,42.76,42.86,42.76,42.84,13100.0,32.2356,32.311,32.2356,32.2959,13100.0
2008-06-06 15:05:00,42.84,42.86,42.76,42.85,13000.0,32.2959,32.311,32.2356,32.3035,13000.0
2008-06-06 15:10:00,42.85,42.92,42.81,42.92,53200.0,32.3035,32.3562,32.2733,32.3562,53200.0
2008-06-06 15:15:00,42.91,42.96,42.82,42.82,30700.0,32.3487,32.3864,32.2808,32.2808,30700.0
2008-06-06 15:20:00,42.82,42.82,42.76,42.76,35000.0,32.2808,32.2808,32.2356,32.2356,35000.0
2008-06-06 15:25:00,42.76,42.77,42.59,42.65,52900.0,32.2356,32.2432,32.1075,32.1527,52900.0
2008-06-06 15:30:00,42.66,42.66,42.49,42.51,32700.0,32.1602,32.1602,32.0321,32.0471,32700.0
2008-06-06 15:35:00,42.5,42.65,42.49,42.64,57100.0,32.0396,32.1527,32.0321,32.1451,57100.0
2008-06-06 15:40:00,42.66,42.72,42.6,42.67,86900.0,32.1602,32.2055,32.115,32.1678,86900.0
2008-06-06 15:45:00,42.67,42.72,42.64,42.64,41100.0,32.1678,32.2055,32.1451,32.1451,41100.0
2008-06-06 15:50:00,42.64,42.75,42.4,42.49,141100.0,32.1451,32.2281,31.9642,32.0321,141100.0
2008-06-06 15:55:00,42.48,42.58,42.4,42.44,110200.0,32.0245,32.0999,31.9642,31.9944,110200.0
2008-06-09 09:30:00,42.66,42.66,41.87,42.6,15700.0,32.1602,32.1602,31.5647,32.115,15700.0
2008-06-09 09:35:00,42.62,42.85,42.59,42.68,8600.0,32.1301,32.3035,32.1075,32.1753,8600.0
2008-06-09 09:40:00,42.69,42.75,42.68,42.72,19400.0,32.1828,32.2281,32.1753,32.2055,19400.0
2008-06-09 09:45:00,42.72,42.79,42.67,42.74,11500.0,32.2055,32.2582,32.1678,32.2205,11500.0
2008-06-09 09:50:00,42.75,42.8,42.73,42.79,12100.0,32.2281,32.2658,32.213,32.2582,12100.0
2008-06-09 09:55:00,42.77,42.78,42.66,42.73,13800.0,32.2432,32.2507,32.1602,32.213,13800.0
2008-06-09 10:00:00,42.74,42.85,42.73,42.84,17900.0,32.2205,32.3035,32.213,32.2959,17900.0
2008-06-09 10:05:00,42.85,42.9,42.82,42.87,20100.0,32.3035,32.3412,32.2808,32.3185,20100.0
2008-06-09 10:10:00,42.87,42.94,42.73,42.94,11200.0,32.3185,32.3713,32.213,32.3713,11200.0
2008-06-09 10:15:00,42.94,43.07,42.92,43.07,17200.0,32.3713,32.4693,32.3562,32.4693,17200.0
2008-06-09 10:20:00,43.08,43.15,43.0,43.15,24200.0,32.4769,32.5296,32.4165,32.5296,24200.0
2008-06-09 10:25:00,43.15,43.17,43.09,43.16,32800.0,32.5296,32.5447,32.4844,32.5372,32800.0
2008-06-09 10:30:00,43.16,43.23,43.15,43.2,22900.0,32.5372,32.5899,32.5296,32.5673,22900.0
2008-06-09 10:35:00,43.2,43.33,43.2,43.3,28800.0,32.5673,32.6653,32.5673,32.6427,28800.0
2008-06-09 10:40:00,43.29,43.35,43.25,43.3,19000.0,32.6352,32.6804,32.605,32.6427,19000.0
2008-06-09 10:45:00,43.3,43.34,43.29,43.31,12700.0,32.6427,32.6729,32.6352,32.6502,12700.0
2008-06-09 10:50:00,43.33,43.35,43.3,43.34,14900.0,32.6653,32.6804,32.6427,32.6729,14900.0
2008-06-09 10:55:00,43.34,43.47,43.33,43.44,20800.0,32.6729,32.7709,32.6653,32.7482,20800.0
2008-06-09 11:00:00,43.45,43.49,43.4,43.46,19600.0,32.7558,32.7859,32.7181,32.7633,19600.0
2008-06-09 11:05:00,43.46,43.49,43.36,43.45,25200.0,32.7633,32.7859,32.6879,32.7558,25200.0
2008-06-09 11:10:00,43.44,43.47,43.42,43.47,9700.0,32.7482,32.7709,32.7332,32.7709,9700.0
2008-06-09 11:15:00,43.47,43.48,43.45,43.47,15200.0,32.7709,32.7784,32.7558,32.7709,15200.0
2008-06-09 11:20:00,43.47,43.47,43.36,43.39,11200.0,32.7709,32.7709,32.6879,32.7106,11200.0
2008-06-09 11:25:00,43.4,43.44,43.39,43.4,15600.0,32.7181,32.7482,32.7106,32.7181,15600.0
2008-06-09 11:30:00,43.38,43.41,43.36,43.4,12800.0,32.703,32.7256,32.6879,32.7181,12800.0
2008-06-09 11:35:00,43.41,43.41,43.4,43.4,5500.0,32.7256,32.7256,32.7181,32.7181,5500.0
2008-06-09 11:40:00,43.4,43.41,43.4,43.4,4000.0,32.7181,32.7256,32.7181,32.7181,4000.0
2008-06-09 11:45:00,43.4,43.42,43.36,43.38,21600.0,32.7181,32.7332,32.6879,32.703,21600.0
2008-06-09 11:50:00,43.38,43.38,43.31,43.33,16400.0,32.703,32.703,32.6502,32.6653,16400.0
2008-06-09 11:55:00,43.35,43.37,43.33,43.37,2800.0,32.6804,32.6955,32.6653,32.6955,2800.0
2008-06-09 12:00:00,43.35,43.35,43.31,43.33,6800.0,32.6804,32.6804,32.6502,32.6653,6800.0
2008-06-09 12:05:00,43.34,43.34,43.3,43.3,13100.0,32.6729,32.6729,32.6427,32.6427,13100.0
2008-06-09 12:10:00,43.3,43.31,43.27,43.3,13000.0,32.6427,32.6502,32.6201,32.6427,13000.0
2008-06-09 12:15:00,43.29,43.3,43.28,43.29,9400.0,32.6352,32.6427,32.6276,32.6352,9400.0
2008-06-09 12:20:00,43.29,43.29,43.23,43.25,18200.0,32.6352,32.6352,32.5899,32.605,18200.0
2008-06-09 12:25:00,43.25,43.28,43.23,43.23,25100.0,32.605,32.6276,32.5899,32.5899,25100.0
2008-06-09 12:30:00,43.24,43.24,43.2,43.22,9000.0,32.5975,32.5975,32.5673,32.5824,9000.0
2008-06-09 12:35:00,43.22,43.24,43.2,43.22,5800.0,32.5824,32.5975,32.5673,32.5824,5800.0
2008-06-09 12:40:00,43.21,43.24,43.21,43.23,14000.0,32.5749,32.5975,32.5749,32.5899,14000.0
2008-06-09 12:45:00,43.23,43.23,43.18,43.2,41500.0,32.5899,32.5899,32.5522,32.5673,41500.0
2008-06-09 12:50:00,43.21,43.22,43.2,43.2,10900.0,32.5749,32.5824,32.5673,32.5673,10900.0
2008-06-09 12:55:00,43.2,43.23,43.2,43.21,8700.0,32.5673,32.5899,32.5673,32.5749,8700.0
2008-06-09 13:00:00,43.22,43.22,43.15,43.15,15500.0,32.5824,32.5824,32.5296,32.5296,15500.0
2008-06-09 13:05:00,43.16,43.16,43.14,43.15,17900.0,32.5372,32.5372,32.5221,32.5296,17900.0
2008-06-09 13:10:00,43.15,43.15,43.09,43.09,108200.0,32.5296,32.5296,32.4844,32.4844,108200.0
2008-06-09 13:15:00,43.09,43.09,43.03,43.08,7900.0,32.4844,32.4844,32.4392,32.4769,7900.0
2008-06-09 13:20:00,43.08,43.1,43.08,43.1,4400.0,32.4769,32.4919,32.4769,32.4919,4400.0
2008-06-09 13:25:00,43.12,43.17,43.1,43.17,3000.0,32.507,32.5447,32.4919,32.5447,3000.0
2008-06-09 13:30:00,43.17,43.19,43.16,43.18,6500.0,32.5447,32.5598,32.5372,32.5522,6500.0
2008-06-09 13:35:00,43.17,43.2,43.17,43.19,4200.0,32.5447,32.5673,32.5447,32.5598,4200.0
2008-06-09 13:40:00,43.2,43.2,43.15,43.19,9500.0,32.5673,32.5673,32.5296,32.5598,9500.0
2008-06-09 13:45:00,43.19,43.22,43.19,43.21,7800.0,32.5598,32.5824,32.5598,32.5749,7800.0
2008-06-09 13:50:00,43.21,43.22,43.15,43.22,21300.0,32.5749,32.5824,32.5296,32.5824,21300.0
2008-06-09 13:55:00,43.21,43.23,43.2,43.22,5900.0,32.5749,32.5899,32.5673,32.5824,5900.0
2008-06-09 14:00:00,43.22,43.23,43.2,43.23,8700.0,32.5824,32.5899,32.5673,32.5899,8700.0
2008-06-09 14:05:00,43.23,43.25,43.2,43.2,15100.0,32.5899,32.605,32.5673,32.5673,15100.0
2008-06-09 14:10:00,43.2,43.26,43.17,43.26,21000.0,32.5673,32.6125,32.5447,32.6125,21000.0
2008-06-09 14:15:00,43.26,43.26,43.2,43.2,16000.0,32.6125,32.6125,32.5673,32.5673,16000.0
2008-06-09 14:20:00,43.22,43.22,43.07,43.14,27700.0,32.5824,32.5824,32.4693,32.5221,27700.0
2008-06-09 14:25:00,43.15,43.19,43.13,43.18,5900.0,32.5296,32.5598,32.5145,32.5522,5900.0
2008-06-09 14:30:00,43.17,43.22,43.17,43.19,16500.0,32.5447,32.5824,32.5447,32.5598,16500.0
2008-06-09 14:35:00,43.2,43.2,43.14,43.18,29900.0,32.5673,32.5673,32.5221,32.5522,29900.0
2008-06-09 14:40:00,43.18,43.21,43.07,43.1,17400.0,32.5522,32.5749,32.4693,32.4919,17400.0
2008-06-09 14:45:00,43.1,43.18,43.1,43.15,17300.0,32.4919,32.5522,32.4919,32.5296,17300.0
2008-06-09 14:50:00,43.15,43.17,43.07,43.09,30700.0,32.5296,32.5447,32.4693,32.4844,30700.0
2008-06-09 14:55:00,43.09,43.13,43.08,43.1,70000.0,32.4844,32.5145,32.4769,32.4919,70000.0
2008-06-09 15:00:00,43.09,43.1,43.0,43.0,26500.0,32.4844,32.4919,32.4165,32.4165,26500.0
2008-06-09 15:05:00,43.0,43.05,43.0,43.01,14900.0,32.4165,32.4542,32.4165,32.4241,14900.0
2008-06-09 15:10:00,43.02,43.07,43.0,43.04,6100.0,32.4316,32.4693,32.4165,32.4467,6100.0
2008-06-09 15:15:00,43.06,43.08,43.0,43.07,9800.0,32.4618,32.4769,32.4165,32.4693,9800.0
2008-06-09 15:20:00,43.07,43.18,43.05,43.09,8700.0,32.4693,32.5522,32.4542,32.4844,8700.0
2008-06-09 15:25:00,43.1,43.12,43.06,43.06,10400.0,32.4919,32.507,32.4618,32.4618,10400.0
2008-06-09 15:30:00,43.07,43.13,43.04,43.13,38900.0,32.4693,32.5145,32.4467,32.5145,38900.0
2008-06-09 15:35:00,43.13,43.23,43.11,43.12,34800.0,32.5145,32.5899,32.4995,32.507,34800.0
2008-06-09 15:40:00,43.12,43.28,43.12,43.2,107900.0,32.507,32.6276,32.507,32.5673,107900.0
2008-06-09 15:45:00,43.2,43.21,43.15,43.16,26500.0,32.5673,32.5749,32.5296,32.5372,26500.0
2008-06-09 15:50:00,43.17,43.21,43.14,43.17,70600.0,32.5447,32.5749,32.5221,32.5447,70600.0
2008-06-09 15:55:00,43.17,43.21,43.13,43.19,64700.0,32.5447,32.5749,32.5145,32.5598,64700.0
2008-06-10 09:30:00,43.07,43.24,42.84,42.86,10400.0,32.4693,32.5975,32.2959,32.311,10400.0
2008-06-10 09:35:00,42.86,42.88,42.67,42.71,12700.0,32.311,32.3261,32.1678,32.1979,12700.0
2008-06-10 09:40:00,42.69,42.7,42.46,42.65,25900.0,32.1828,32.1904,32.0095,32.1527,25900.0
2008-06-10 09:45:00,42.65,42.69,42.62,42.65,16100.0,32.1527,32.1828,32.1301,32.1527,16100.0
2008-06-10 09:50:00,42.65,42.77,42.65,42.71,21500.0,32.1527,32.2432,32.1527,32.1979,21500.0
2008-06-10 09:55:00,42.72,42.78,42.69,42.73,10200.0,32.2055,32.2507,32.1828,32.213,10200.0
2008-06-10 10:00:00,42.74,42.83,42.66,42.82,23200.0,32.2205,32.2884,32.1602,32.2808,23200.0
2008-06-10 10:05:00,42.8,42.84,42.78,42.82,17400.0,32.2658,32.2959,32.2507,32.2808,17400.0
2008-06-10 10:10:00,42.84,42.92,42.8,42.92,16500.0,32.2959,32.3562,32.2658,32.3562,16500.0
2008-06-10 10:15:00,42.94,42.94,42.8,42.83,12400.0,32.3713,32.3713,32.2658,32.2884,12400.0
2008-06-10 10:20:00,42.82,42.88,42.78,42.86,54800.0,32.2808,32.3261,32.2507,32.311,54800.0
2008-06-10 10:25:00,42.87,42.97,42.87,42.95,6400.0,32.3185,32.3939,32.3185,32.3788,6400.0
2008-06-10 10:30:00,42.95,43.01,42.92,43.0,13300.0,32.3788,32.4241,32.3562,32.4165,13300.0
2008-06-10 10:35:00,43.0,43.06,43.0,43.06,14000.0,32.4165,32.4618,32.4165,32.4618,14000.0
2008-06-10 10:40:00,43.05,43.1,43.02,43.08,13800.0,32.4542,32.4919,32.4316,32.4769,13800.0
2008-06-10 10:45:00,43.08,43.1,43.01,43.06,10300.0,32.4769,32.4919,32.4241,32.4618,10300.0
2008-06-10 10:50:00,43.05,43.06,43.0,43.06,18000.0,32.4542,32.4618,32.4165,32.4618,18000.0
2008-06-10 10:55:00,43.05,43.12,43.05,43.1,11400.0,32.4542,32.507,32.4542,32.4919,11400.0
2008-06-10 11:00:00,43.09,43.13,43.0,43.02,5300.0,32.4844,32.5145,32.4165,32.4316,5300.0
2008-06-10 11:05:00,43.0,43.1,43.0,43.08,9600.0,32.4165,32.4919,32.4165,32.4769,9600.0
2008-06-10 11:10:00,43.08,43.09,43.01,43.08,11000.0,32.4769,32.4844,32.4241,32.4769,11000.0
2008-06-10 11:15:00,43.06,43.07,43.01,43.07,12300.0,32.4618,32.4693,32.4241,32.4693,12300.0
2008-06-10 11:20:00,43.06,43.11,43.04,43.1,13000.0,32.4618,32.4995,32.4467,32.4919,13000.0
2008-06-10 11:25:00,43.1,43.15,43.09,43.12,5500.0,32.4919,32.5296,32.4844,32.507,5500.0
2008-06-10 11:30:00,43.12,43.14,43.1,43.11,13000.0,32.507,32.5221,32.4919,32.4995,13000.0
2008-06-10 11:35:00,43.12,43.16,43.1,43.1,37800.0,32.507,32.5372,32.4919,32.4919,37800.0
2008-06-10 11:40:00,43.1,43.15,43.08,43.14,27900.0,32.4919,32.5296,32.4769,32.5221,27900.0
2008-06-10 11:45:00,43.14,43.23,43.14,43.17,14600.0,32.5221,32.5899,32.5221,32.5447,14600.0
2008-06-10 11:50:00,43.17,43.19,43.1,43.12,21000.0,32.5447,32.5598,32.4919,32.507,21000.0
2008-06-10 11:55:00,43.12,43.16,43.11,43.11,28700.0,32.507,32.5372,32.4995,32.4995,28700.0
2008-06-10 12:00:00,43.11,43.14,43.1,43.13,11300.0,32.4995,32.5221,32.4919,32.5145,11300.0
2008-06-10 12:05:00,43.12,43.14,43.1,43.11,20300.0,32.507,32.5221,32.4919,32.4995,20300.0
2008-06-10 12:10:00,43.11,43.12,43.1,43.11,17300.0,32.4995,32.507,32.4919,32.4995,17300.0
2008-06-10 12:15:00,43.11,43.13,43.1,43.11,18400.0,32.4995,32.5145,32.4919,32.4995,18400.0
2008-06-10 12:20:00,43.11,43.14,43.1,43.12,30000.0,32.4995,32.5221,32.4919,32.507,30000.0
2008-06-10 12:25:00,43.12,43.14,43.07,43.13,41500.0,32.507,32.5221,32.4693,32.5145,41500.0
2008-06-10 12:30:00,43.13,43.14,43.1,43.1,19400.0,32.5145,32.5221,32.4919,32.4919,19400.0
2008-06-10 12:35:00,43.11,43.12,43.1,43.1,11600.0,32.4995,32.507,32.4919,32.4919,11600.0
2008-06-10 12:40:00,43.11,43.11,43.1,43.1,7200.0,32.4995,32.4995,32.4919,32.4919,7200.0
2008-06-10 12:45:00,43.1,43.11,43.09,43.1,51400.0,32.4919,32.4995,32.4844,32.4919,51400.0
2008-06-10 12:50:00,43.1,43.13,43.09,43.13,21800.0,32.4919,32.5145,32.4844,32.5145,21800.0
2008-06-10 12:55:00,43.12,43.14,43.12,43.12,3900.0,32.507,32.5221,32.507,32.507,3900.0
2008-06-10 13:00:00,43.1,43.11,43.1,43.11,2000.0,32.4919,32.4995,32.4919,32.4995,2000.0
2008-06-10 13:05:00,43.11,43.14,43.1,43.14,10300.0,32.4995,32.5221,32.4919,32.5221,10300.0
2008-06-10 13:10:00,43.14,43.2,43.13,43.2,29700.0,32.5221,32.5673,32.5145,32.5673,29700.0
2008-06-10 13:15:00,43.2,43.22,43.1,43.11,8300.0,32.5673,32.5824,32.4919,32.4995,8300.0
2008-06-10 13:20:00,43.11,43.17,43.1,43.17,6300.0,32.4995,32.5447,32.4919,32.5447,6300.0
2008-06-10 13:25:00,43.18,43.26,43.17,43.25,7500.0,32.5522,32.6125,32.5447,32.605,7500.0
2008-06-10 13:30:00,43.24,43.24,43.21,43.22,8000.0,32.5975,32.5975,32.5749,32.5824,8000.0
2008-06-10 13:35:00,43.21,43.21,43.16,43.16,3000.0,32.5749,32.5749,32.5372,32.5372,3000.0
2008-06-10 13:40:00,43.17,43.2,43.16,43.19,8300.0,32.5447,32.5673,32.5372,32.5598,8300.0
2008-06-10 13:45:00,43.19,43.2,43.16,43.18,7900.0,32.5598,32.5673,32.5372,32.5522,7900.0
2008-06-10 13:50:00,43.19,43.2,43.15,43.15,5100.0,32.5598,32.5673,32.5296,32.5296,5100.0
2008-06-10 13:55:00,43.16,43.18,43.15,43.18,8500.0,32.5372,32.5522,32.5296,32.5522,8500.0
2008-06-10 14:00:00,43.18,43.19,43.17,43.18,6900.0,32.5522,32.5598,32.5447,32.5522,6900.0
2008-06-10 14:05:00,43.17,43.18,43.1,43.16,24500.0,32.5447,32.5522,32.4919,32.5372,24500.0
2008-06-10 14:10:00,43.15,43.15,43.1,43.11,8100.0,32.5296,32.5296,32.4919,32.4995,8100.0
2008-06-10 14:15:00,43.1,43.11,43.1,43.1,13900.0,32.4919,32.4995,32.4919,32.4919,13900.0
2008-06-10 14:20:00,43.11,43.19,43.11,43.11,17600.0,32.4995,32.5598,32.4995,32.4995,17600.0
2008-06-10 14:25:00,43.11,43.19,43.1,43.19,20100.0,32.4995,32.5598,32.4919,32.5598,20100.0
2008-06-10 14:30:00,43.18,43.19,43.15,43.15,9400.0,32.5522,32.5598,32.5296,32.5296,9400.0
2008-06-10 14:35:00,43.15,43.2,43.13,43.2,15600.0,32.5296,32.5673,32.5145,32.5673,15600.0
2008-06-10 14:40:00,43.2,43.29,43.19,43.28,19400.0,32.5673,32.6352,32.5598,32.6276,19400.0
2008-06-10 14:45:00,43.28,43.29,43.18,43.22,17900.0,32.6276,32.6352,32.5522,32.5824,17900.0
2008-06-10 14:50:00,43.22,43.23,43.17,43.23,12300.0,32.5824,32.5899,32.5447,32.5899,12300.0
2008-06-10 14:55:00,43.23,43.35,43.22,43.35,15500.0,32.5899,32.6804,32.5824,32.6804,15500.0
2008-06-10 15:00:00,43.35,43.36,43.26,43.28,18000.0,32.6804,32.6879,32.6125,32.6276,18000.0
2008-06-10 15:05:00,43.27,43.28,43.22,43.24,11800.0,32.6201,32.6276,32.5824,32.5975,11800.0
2008-06-10 15:10:00,43.24,43.38,43.24,43.38,20800.0,32.5975,32.703,32.5975,32.703,20800.0
2008-06-10 15:15:00,43.38,43.38,43.28,43.33,14800.0,32.703,32.703,32.6276,32.6653,14800.0
2008-06-10 15:20:00,43.31,43.38,43.27,43.38,11100.0,32.6502,32.703,32.6201,32.703,11100.0
2008-06-10 15:25:00,43.38,43.45,43.37,43.44,17800.0,32.703,32.7558,32.6955,32.7482,17800.0
2008-06-10 15:30:00,43.45,43.45,43.35,43.35,21500.0,32.7558,32.7558,32.6804,32.6804,21500.0
2008-06-10 15:35:00,43.35,43.41,43.34,43.38,15600.0,32.6804,32.7256,32.6729,32.703,15600.0
2008-06-10 15:40:00,43.39,43.39,43.26,43.37,29300.0,32.7106,32.7106,32.6125,32.6955,29300.0
2008-06-10 15:45:00,43.37,43.45,43.37,43.45,42500.0,32.6955,32.7558,32.6955,32.7558,42500.0
2008-06-10 15:50:00,43.44,43.5,43.34,43.35,45800.0,32.7482,32.7935,32.6729,32.6804,45800.0
2008-06-10 15:55:00,43.35,43.45,43.35,43.45,56400.0,32.6804,32.7558,32.6804,32.7558,56400.0
2008-06-11 09:30:00,43.18,43.48,43.18,43.42,9900.0,32.5522,32.7784,32.5522,32.7332,9900.0
2008-06-11 09:35:00,43.47,43.48,43.39,43.39,5000.0,32.7709,32.7784,32.7106,32.7106,5000.0
2008-06-11 09:40:00,43.33,43.38,43.32,43.36,3800.0,32.6653,32.703,32.6578,32.6879,3800.0
2008-06-11 09:45:00,43.37,43.42,43.36,43.38,10600.0,32.6955,32.7332,32.6879,32.703,10600.0
2008-06-11 09:50:00,43.4,43.42,43.38,43.41,6800.0,32.7181,32.7332,32.703,32.7256,6800.0
2008-06-11 09:55:00,43.41,43.44,43.4,43.43,6500.0,32.7256,32.7482,32.7181,32.7407,6500.0
2008-06-11 10:00:00,43.44,43.48,43.41,43.44,10200.0,32.7482,32.7784,32.7256,32.7482,10200.0
2008-06-11 10:05:00,43.43,43.43,43.4,43.4,9900.0,32.7407,32.7407,32.7181,32.7181,9900.0
2008-06-11 10:10:00,43.4,43.41,43.33,43.37,48300.0,32.7181,32.7256,32.6653,32.6955,48300.0
2008-06-11 10:15:00,43.35,43.35,43.26,43.32,33500.0,32.6804,32.6804,32.6125,32.6578,33500.0
2008-06-11 10:20:00,43.31,43.32,43.3,43.3,30700.0,32.6502,32.6578,32.6427,32.6427,30700.0
2008-06-11 10:25:00,43.31,43.4,43.3,43.4,21700.0,32.6502,32.7181,32.6427,32.7181,21700.0
2008-06-11 10:30:00,43.4,43.41,43.31,43.35,35800.0,32.7181,32.7256,32.6502,32.6804,35800.0
2008-06-11 10:35:00,43.35,43.39,43.32,43.34,32600.0,32.6804,32.7106,32.6578,32.6729,32600.0
2008-06-11 10:40:00,43.34,43.35,43.31,43.35,25600.0,32.6729,32.6804,32.6502,32.6804,25600.0
2008-06-11 10:45:00,43.33,43.38,43.33,43.36,27300.0,32.6653,32.703,32.6653,32.6879,27300.0
2008-06-11 10:50:00,43.37,43.37,43.34,43.36,10400.0,32.6955,32.6955,32.6729,32.6879,10400.0
2008-06-11 10:55:00,43.35,43.37,43.34,43.37,10400.0,32.6804,32.6955,32.6729,32.6955,10400.0
2008-06-11 11:00:00,43.35,43.38,43.3,43.37,51500.0,32.6804,32.703,32.6427,32.6955,51500.0
2008-06-11 11:05:00,43.35,43.36,43.3,43.32,42000.0,32.6804,32.6879,32.6427,32.6578,42000.0
2008-06-11 11:10:00,43.32,43.33,43.3,43.32,10700.0,32.6578,32.6653,32.6427,32.6578,10700.0
2008-06-11 11:15:00,43.32,43.32,43.3,43.3,19900.0,32.6578,32.6578,32.6427,32.6427,19900.0
2008-06-11 11:20:00,43.31,43.32,43.25,43.25,43200.0,32.6502,32.6578,32.605,32.605,43200.0
2008-06-11 11:25:00,43.25,43.26,43.1,43.16,10400.0,32.605,32.6125,32.4919,32.5372,10400.0
2008-06-11 11:30:00,43.16,43.21,43.13,43.18,8100.0,32.5372,32.5749,32.5145,32.5522,8100.0
2008-06-11 11:35:00,43.19,43.19,43.16,43.17,8400.0,32.5598,32.5598,32.5372,32.5447,8400.0
2008-06-11 11:40:00,43.17,43.19,43.16,43.18,6500.0,32.5447,32.5598,32.5372,32.5522,6500.0
2008-06-11 11:45:00,43.19,43.2,43.16,43.18,6900.0,32.5598,32.5673,32.5372,32.5522,6900.0
2008-06-11 11:50:00,43.19,43.25,43.15,43.22,8800.0,32.5598,32.605,32.5296,32.5824,8800.0
2008-06-11 11:55:00,43.26,43.36,43.24,43.36,8300.0,32.6125,32.6879,32.5975,32.6879,8300.0
2008-06-11 12:00:00,43.34,43.4,43.34,43.4,7100.0,32.6729,32.7181,32.6729,32.7181,7100.0
2008-06-11 12:05:00,43.37,43.45,43.37,43.39,11400.0,32.6955,32.7558,32.6955,32.7106,11400.0
2008-06-11 12:10:00,43.39,43.41,43.38,43.4,12400.0,32.7106,32.7256,32.703,32.7181,12400.0
2008-06-11 12:15:00,43.41,43.43,43.39,43.42,4800.0,32.7256,32.7407,32.7106,32.7332,4800.0
2008-06-11 12:20:00,43.41,43.44,43.4,43.41,4000.0,32.7256,32.7482,32.7181,32.7256,4000.0
2008-06-11 12:25:00,43.42,43.43,43.4,43.42,3600.0,32.7332,32.7407,32.7181,32.7332,3600.0
2008-06-11 12:30:00,43.4,43.41,43.37,43.37,6300.0,32.7181,32.7256,32.6955,32.6955,6300.0
2008-06-11 12:35:00,43.37,43.37,43.2,43.22,9500.0,32.6955,32.6955,32.5673,32.5824,9500.0
2008-06-11 12:40:00,43.2,43.26,43.2,43.25,11800.0,32.5673,32.6125,32.5673,32.605,11800.0
2008-06-11 12:45:00,43.25,43.27,43.25,43.25,11600.0,32.605,32.6201,32.605,32.605,11600.0
2008-06-11 12:50:00,43.25,43.27,43.25,43.26,1900.0,32.605,32.6201,32.605,32.6125,1900.0
2008-06-11 12:55:00,43.25,43.26,43.25,43.26,3600.0,32.605,32.6125,32.605,32.6125,3600.0
2008-06-11 13:00:00,43.27,43.27,43.25,43.27,3100.0,32.6201,32.6201,32.605,32.6201,3100.0
2008-06-11 13:05:00,43.27,43.27,43.24,43.25,16300.0,32.6201,32.6201,32.5975,32.605,16300.0
2008-06-11 13:10:00,43.25,43.27,43.24,43.25,19700.0,32.605,32.6201,32.5975,32.605,19700.0
2008-06-11 13:15:00,43.25,43.25,43.24,43.24,3700.0,32.605,32.605,32.5975,32.5975,3700.0
2008-06-11 13:20:00,43.25,43.25,43.24,43.25,7900.0,32.605,32.605,32.5975,32.605,7900.0
2008-06-11 13:25:00,43.24,43.25,43.24,43.25,12200.0,32.5975,32.605,32.5975,32.605,12200.0
2008-06-11 13:30:00,43.24,43.26,43.24,43.25,5200.0,32.5975,32.6125,32.5975,32.605,5200.0
2008-06-11 13:35:00,43.25,43.26,43.22,43.22,4700.0,32.605,32.6125,32.5824,32.5824,4700.0
2008-06-11 13:40:00,43.22,43.24,43.22,43.23,1800.0,32.5824,32.5975,32.5824,32.5899,1800.0
2008-06-11 13:45:00,43.23,43.24,43.19,43.21,10000.0,32.5899,32.5975,32.5598,32.5749,10000.0
2008-06-11 13:50:00,43.22,43.23,43.21,43.22,2500.0,32.5824,32.5899,32.5749,32.5824,2500.0
2008-06-11 13:55:00,43.23,43.25,43.2,43.25,3800.0,32.5899,32.605,32.5673,32.605,3800.0
2008-06-11 14:00:00,43.25,43.31,43.24,43.3,13800.0,32.605,32.6502,32.5975,32.6427,13800.0
2008-06-11 14:05:00,43.29,43.29,43.2,43.22,56300.0,32.6352,32.6352,32.5673,32.5824,56300.0
2008-06-11 14:10:00,43.22,43.23,43.21,43.22,6500.0,32.5824,32.5899,32.5749,32.5824,6500.0
2008-06-11 14:15:00,43.22,43.31,43.22,43.3,11400.0,32.5824,32.6502,32.5824,32.6427,11400.0
2008-06-11 14:20:00,43.3,43.31,43.3,43.3,12000.0,32.6427,32.6502,32.6427,32.6427,12000.0
2008-06-11 14:25:00,43.31,43.33,43.23,43.27,66600.0,32.6502,32.6653,32.5899,32.6201,66600.0
2008-06-11 14:30:00,43.25,43.26,43.22,43.23,23500.0,32.605,32.6125,32.5824,32.5899,23500.0
2008-06-11 14:35:00,43.24,43.25,43.2,43.24,11700.0,32.5975,32.605,32.5673,32.5975,11700.0
2008-06-11 14:40:00,43.24,43.26,43.22,43.23,12400.0,32.5975,32.6125,32.5824,32.5899,12400.0
2008-06-11 14:45:00,43.24,43.3,43.22,43.3,13900.0,32.5975,32.6427,32.5824,32.6427,13900.0
2008-06-11 14:50:00,43.29,43.3,43.25,43.27,15300.0,32.6352,32.6427,32.605,32.6201,15300.0
2008-06-11 14:55:00,43.28,43.3,43.26,43.26,6100.0,32.6276,32.6427,32.6125,32.6125,6100.0
2008-06-11 15:00:00,43.25,43.3,43.25,43.28,6400.0,32.605,32.6427,32.605,32.6276,6400.0
2008-06-11 15:05:00,43.28,43.3,43.28,43.3,4900.0,32.6276,32.6427,32.6276,32.6427,4900.0
2008-06-11 15:10:00,43.3,43.32,43.29,43.32,14600.0,32.6427,32.6578,32.6352,32.6578,14600.0
2008-06-11 15:15:00,43.33,43.33,43.25,43.25,11000.0,32.6653,32.6653,32.605,32.605,11000.0
2008-06-11 15:20:00,43.26,43.27,43.25,43.25,9200.0,32.6125,32.6201,32.605,32.605,9200.0
2008-06-11 15:25:00,43.26,43.3,43.25,43.3,10900.0,32.6125,32.6427,32.605,32.6427,10900.0
2008-06-11 15:30:00,43.31,43.32,43.29,43.29,11600.0,32.6502,32.6578,32.6352,32.6352,11600.0
2008-06-11 15:35:00,43.3,43.3,43.13,43.13,22700.0,32.6427,32.6427,32.5145,32.5145,22700.0
2008-06-11 15:40:00,43.15,43.2,43.03,43.1,43300.0,32.5296,32.5673,32.4392,32.4919,43300.0
2008-06-11 15:45:00,43.1,43.12,42.99,43.05,33400.0,32.4919,32.507,32.409,32.4542,33400.0
2008-06-11 15:50:00,43.05,43.07,42.9,42.99,63600.0,32.4542,32.4693,32.3412,32.409,63600.0
2008-06-11 15:55:00,42.99,43.01,42.91,42.95,98400.0,32.409,32.4241,32.3487,32.3788,98400.0
2008-06-12 09:30:00,43.21,43.21,42.86,43.17,16800.0,32.5749,32.5749,32.311,32.5447,16800.0
2008-06-12 09:35:00,43.22,43.29,42.96,43.06,8900.0,32.5824,32.6352,32.3864,32.4618,8900.0
2008-06-12 09:40:00,43.07,43.15,42.99,43.0,31400.0,32.4693,32.5296,32.409,32.4165,31400.0
2008-06-12 09:45:00,43.03,43.06,42.97,43.0,15400.0,32.4392,32.4618,32.3939,32.4165,15400.0
2008-06-12 09:50:00,43.0,43.03,42.99,43.01,18400.0,32.4165,32.4392,32.409,32.4241,18400.0
2008-06-12 09:55:00,43.0,43.03,43.0,43.02,14400.0,32.4165,32.4392,32.4165,32.4316,14400.0
2008-06-12 10:00:00,43.03,43.06,43.02,43.06,6700.0,32.4392,32.4618,32.4316,32.4618,6700.0
2008-06-12 10:05:00,43.06,43.08,43.05,43.07,9200.0,32.4618,32.4769,32.4542,32.4693,9200.0
2008-06-12 10:10:00,43.08,43.1,43.05,43.08,9300.0,32.4769,32.4919,32.4542,32.4769,9300.0
2008-06-12 10:15:00,43.08,43.1,43.05,43.07,15000.0,32.4769,32.4919,32.4542,32.4693,15000.0
2008-06-12 10:20:00,43.08,43.11,42.97,43.0,54800.0,32.4769,32.4995,32.3939,32.4165,54800.0
2008-06-12 10:25:00,42.99,43.01,42.91,42.98,34000.0,32.409,32.4241,32.3487,32.4015,34000.0
2008-06-12 10:30:00,42.98,42.99,42.93,42.98,31500.0,32.4015,32.409,32.3638,32.4015,31500.0
2008-06-12 10:35:00,42.96,42.99,42.95,42.99,6700.0,32.3864,32.409,32.3788,32.409,6700.0
2008-06-12 10:40:00,42.97,43.02,42.96,43.0,31800.0,32.3939,32.4316,32.3864,32.4165,31800.0
2008-06-12 10:45:00,43.01,43.01,42.87,42.87,13100.0,32.4241,32.4241,32.3185,32.3185,13100.0
2008-06-12 10:50:00,42.89,42.89,42.83,42.89,16300.0,32.3336,32.3336,32.2884,32.3336,16300.0
2008-06-12 10:55:00,42.89,42.89,42.84,42.86,9800.0,32.3336,32.3336,32.2959,32.311,9800.0
2008-06-12 11:00:00,42.85,42.86,42.81,42.85,16800.0,32.3035,32.311,32.2733,32.3035,16800.0
2008-06-12 11:05:00,42.84,42.86,42.76,42.77,14400.0,32.2959,32.311,32.2356,32.2432,14400.0
2008-06-12 11:10:00,42.76,42.8,42.76,42.8,11000.0,32.2356,32.2658,32.2356,32.2658,11000.0
2008-06-12 11:15:00,42.8,42.81,42.78,42.79,11700.0,32.2658,32.2733,32.2507,32.2582,11700.0
2008-06-12 11:20:00,42.79,42.88,42.78,42.88,28900.0,32.2582,32.3261,32.2507,32.3261,28900.0
2008-06-12 11:25:00,42.88,43.04,42.87,42.99,61300.0,32.3261,32.4467,32.3185,32.409,61300.0
2008-06-12 11:30:00,42.98,42.99,42.91,42.96,20500.0,32.4015,32.409,32.3487,32.3864,20500.0
2008-06-12 11:35:00,42.94,42.96,42.9,42.93,9600.0,32.3713,32.3864,32.3412,32.3638,9600.0
2008-06-12 11:40:00,42.94,43.04,42.94,43.0,12500.0,32.3713,32.4467,32.3713,32.4165,12500.0
2008-06-12 11:45:00,43.0,43.01,42.97,42.98,10800.0,32.4165,32.4241,32.3939,32.4015,10800.0
2008-06-12 11:50:00,42.98,43.01,42.97,43.0,18800.0,32.4015,32.4241,32.3939,32.4165,18800.0
2008-06-12 11:55:00,43.0,43.0,42.95,42.95,5800.0,32.4165,32.4165,32.3788,32.3788,5800.0
2008-06-12 12:00:00,42.96,42.98,42.95,42.96,10200.0,32.3864,32.4015,32.3788,32.3864,10200.0
2008-06-12 12:05:00,42.96,42.99,42.95,42.99,6800.0,32.3864,32.409,32.3788,32.409,6800.0
2008-06-12 12:10:00,42.99,43.0,42.98,42.98,9100.0,32.409,32.4165,32.4015,32.4015,9100.0
2008-06-12 12:15:00,43.0,43.0,42.98,43.0,18000.0,32.4165,32.4165,32.4015,32.4165,18000.0
2008-06-12 12:20:00,42.99,43.0,42.95,42.97,7400.0,32.409,32.4165,32.3788,32.3939,7400.0
2008-06-12 12:25:00,42.96,42.99,42.95,42.99,8700.0,32.3864,32.409,32.3788,32.409,8700.0
2008-06-12 12:30:00,43.0,43.0,42.95,42.96,14800.0,32.4165,32.4165,32.3788,32.3864,14800.0
2008-06-12 12:35:00,42.97,43.01,42.96,43.0,31300.0,32.3939,32.4241,32.3864,32.4165,31300.0
2008-06-12 12:40:00,43.0,43.0,42.96,42.96,13600.0,32.4165,32.4165,32.3864,32.3864,13600.0
2008-06-12 12:45:00,42.95,42.96,42.95,42.96,6200.0,32.3788,32.3864,32.3788,32.3864,6200.0
2008-06-12 12:50:00,42.96,42.97,42.95,42.95,4700.0,32.3864,32.3939,32.3788,32.3788,4700.0
2008-06-12 12:55:00,42.95,42.97,42.95,42.97,5300.0,32.3788,32.3939,32.3788,32.3939,5300.0
2008-06-12 13:00:00,42.96,42.98,42.95,42.96,5900.0,32.3864,32.4015,32.3788,32.3864,5900.0
2008-06-12 13:05:00,42.96,42.96,42.95,42.95,6100.0,32.3864,32.3864,32.3788,32.3788,6100.0
2008-06-12 13:10:00,42.95,42.97,42.95,42.97,6500.0,32.3788,32.3939,32.3788,32.3939,6500.0
2008-06-12 13:15:00,42.97,42.97,42.95,42.95,4200.0,32.3939,32.3939,32.3788,32.3788,4200.0
2008-06-12 13:20:00,42.96,42.96,42.95,42.96,7600.0,32.3864,32.3864,32.3788,32.3864,7600.0
2008-06-12 13:25:00,42.96,43.0,42.95,42.99,25200.0,32.3864,32.4165,32.3788,32.409,25200.0
2008-06-12 13:30:00,42.99,43.0,42.96,42.99,21500.0,32.409,32.4165,32.3864,32.409,21500.0
2008-06-12 13:35:00,43.0,43.03,42.99,43.02,20200.0,32.4165,32.4392,32.409,32.4316,20200.0
2008-06-12 13:40:00,43.02,43.03,43.01,43.01,4500.0,32.4316,32.4392,32.4241,32.4241,4500.0
2008-06-12 13:45:00,43.01,43.02,42.95,42.95,4200.0,32.4241,32.4316,32.3788,32.3788,4200.0
2008-06-12 13:50:00,42.95,42.99,42.95,42.96,7700.0,32.3788,32.409,32.3788,32.3864,7700.0
2008-06-12 13:55:00,42.96,42.96,42.95,42.95,5200.0,32.3864,32.3864,32.3788,32.3788,5200.0
2008-06-12 14:00:00,42.95,42.96,42.95,42.95,11900.0,32.3788,32.3864,32.3788,32.3788,11900.0
2008-06-12 14:05:00,42.95,42.99,42.95,42.98,15100.0,32.3788,32.409,32.3788,32.4015,15100.0
2008-06-12 14:10:00,42.97,42.98,42.95,42.96,13100.0,32.3939,32.4015,32.3788,32.3864,13100.0
2008-06-12 14:15:00,42.95,42.97,42.95,42.96,11100.0,32.3788,32.3939,32.3788,32.3864,11100.0
2008-06-12 14:20:00,42.95,42.97,42.95,42.95,12800.0,32.3788,32.3939,32.3788,32.3788,12800.0
2008-06-12 14:25:00,42.95,42.96,42.95,42.96,14400.0,32.3788,32.3864,32.3788,32.3864,14400.0
2008-06-12 14:30:00,42.95,42.98,42.95,42.97,11800.0,32.3788,32.4015,32.3788,32.3939,11800.0
2008-06-12 14:35:00,42.96,43.02,42.95,43.02,29100.0,32.3864,32.4316,32.3788,32.4316,29100.0
2008-06-12 14:40:00,43.0,43.03,43.0,43.0,9600.0,32.4165,32.4392,32.4165,32.4165,9600.0
2008-06-12 14:45:00,43.01,43.01,43.0,43.0,15500.0,32.4241,32.4241,32.4165,32.4165,15500.0
2008-06-12 14:50:00,43.0,43.01,42.98,43.01,14000.0,32.4165,32.4241,32.4015,32.4241,14000.0
2008-06-12 14:55:00,43.01,43.02,43.0,43.0,106800.0,32.4241,32.4316,32.4165,32.4165,106800.0
2008-06-12 15:00:00,43.0,43.01,42.98,42.99,19200.0,32.4165,32.4241,32.4015,32.409,19200.0
2008-06-12 15:05:00,42.99,43.01,42.97,43.0,21100.0,32.409,32.4241,32.3939,32.4165,21100.0
2008-06-12 15:10:00,43.0,43.03,43.0,43.03,17800.0,32.4165,32.4392,32.4165,32.4392,17800.0
2008-06-12 15:15:00,43.03,43.03,42.99,43.0,11600.0,32.4392,32.4392,32.409,32.4165,11600.0
2008-06-12 15:20:00,43.0,43.01,42.97,43.0,29500.0,32.4165,32.4241,32.3939,32.4165,29500.0
2008-06-12 15:25:00,42.99,43.0,42.98,42.99,42400.0,32.409,32.4165,32.4015,32.409,42400.0
2008-06-12 15:30:00,42.98,43.0,42.93,42.93,44300.0,32.4015,32.4165,32.3638,32.3638,44300.0
2008-06-12 15:35:00,42.93,42.96,42.91,42.95,29700.0,32.3638,32.3864,32.3487,32.3788,29700.0
2008-06-12 15:40:00,42.96,42.98,42.9,42.94,29000.0,32.3864,32.4015,32.3412,32.3713,29000.0
2008-06-12 15:45:00,42.93,43.0,42.89,42.94,38800.0,32.3638,32.4165,32.3336,32.3713,38800.0
2008-06-12 15:50:00,42.93,42.99,42.91,42.94,39900.0,32.3638,32.409,32.3487,32.3713,39900.0
2008-06-12 15:55:00,42.94,43.07,42.91,43.04,50000.0,32.3713,32.4693,32.3487,32.4467,50000.0
2008-06-13 09:30:00,43.37,43.46,43.17,43.17,24000.0,32.6955,32.7633,32.5447,32.5447,24000.0
2008-06-13 09:35:00,43.15,43.42,43.13,43.31,35500.0,32.5296,32.7332,32.5145,32.6502,35500.0
2008-06-13 09:40:00,43.3,43.3,43.2,43.26,71100.0,32.6427,32.6427,32.5673,32.6125,71100.0
2008-06-13 09:45:00,43.25,43.4,43.2,43.39,148700.0,32.605,32.7181,32.5673,32.7106,148700.0
2008-06-13 09:50:00,43.4,43.68,43.37,43.65,94900.0,32.7181,32.9292,32.6955,32.9066,94900.0
2008-06-13 09:55:00,43.65,43.73,43.58,43.73,22900.0,32.9066,32.9669,32.8538,32.9669,22900.0
2008-06-13 10:00:00,43.72,43.89,43.71,43.84,30900.0,32.9593,33.0875,32.9518,33.0498,30900.0
2008-06-13 10:05:00,43.84,43.86,43.77,43.8,37600.0,33.0498,33.0649,32.997,33.0196,37600.0
2008-06-13 10:10:00,43.78,43.82,43.75,43.82,47900.0,33.0046,33.0347,32.9819,33.0347,47900.0
2008-06-13 10:15:00,43.82,43.9,43.78,43.78,27700.0,33.0347,33.095,33.0046,33.0046,27700.0
2008-06-13 10:20:00,43.78,43.86,43.76,43.84,12400.0,33.0046,33.0649,32.9895,33.0498,12400.0
2008-06-13 10:25:00,43.86,43.86,43.75,43.81,40000.0,33.0649,33.0649,32.9819,33.0272,40000.0
2008-06-13 10:30:00,43.8,43.9,43.79,43.86,14200.0,33.0196,33.095,33.0121,33.0649,14200.0
2008-06-13 10:35:00,43.86,43.9,43.8,43.82,38300.0,33.0649,33.095,33.0196,33.0347,38300.0
2008-06-13 10:40:00,43.82,43.88,43.78,43.78,45600.0,33.0347,33.08,33.0046,33.0046,45600.0
2008-06-13 10:45:00,43.78,43.8,43.74,43.75,28800.0,33.0046,33.0196,32.9744,32.9819,28800.0
2008-06-13 10:50:00,43.76,43.83,43.76,43.83,15100.0,32.9895,33.0423,32.9895,33.0423,15100.0
2008-06-13 10:55:00,43.82,43.83,43.74,43.75,29500.0,33.0347,33.0423,32.9744,32.9819,29500.0
2008-06-13 11:00:00,43.76,43.76,43.62,43.67,32100.0,32.9895,32.9895,32.8839,32.9216,32100.0
2008-06-13 11:05:00,43.66,43.67,43.62,43.65,22500.0,32.9141,32.9216,32.8839,32.9066,22500.0
2008-06-13 11:10:00,43.65,43.69,43.63,43.69,27500.0,32.9066,32.9367,32.8915,32.9367,27500.0
2008-06-13 11:15:00,43.69,43.7,43.65,43.68,12500.0,32.9367,32.9443,32.9066,32.9292,12500.0
2008-06-13 11:20:00,43.68,43.7,43.58,43.61,34500.0,32.9292,32.9443,32.8538,32.8764,34500.0
2008-06-13 11:25:00,43.61,43.65,43.59,43.65,45700.0,32.8764,32.9066,32.8613,32.9066,45700.0
2008-06-13 11:30:00,43.65,43.73,43.57,43.62,109800.0,32.9066,32.9669,32.8463,32.8839,109800.0
2008-06-13 11:35:00,43.62,43.8,43.62,43.74,65100.0,32.8839,33.0196,32.8839,32.9744,65100.0
2008-06-13 11:40:00,43.74,43.81,43.56,43.57,72200.0,32.9744,33.0272,32.8387,32.8463,72200.0
2008-06-13 11:45:00,43.57,43.65,43.49,43.51,42700.0,32.8463,32.9066,32.7859,32.801,42700.0
2008-06-13 11:50:00,43.51,43.61,43.45,43.56,47300.0,32.801,32.8764,32.7558,32.8387,47300.0
2008-06-13 11:55:00,43.56,43.6,43.47,43.6,17900.0,32.8387,32.8689,32.7709,32.8689,17900.0
2008-06-13 12:00:00,43.6,43.6,43.47,43.49,29300.0,32.8689,32.8689,32.7709,32.7859,29300.0
2008-06-13 12:05:00,43.49,43.55,43.47,43.53,21200.0,32.7859,32.8312,32.7709,32.8161,21200.0
2008-06-13 12:10:00,43.53,43.54,43.48,43.49,11600.0,32.8161,32.8236,32.7784,32.7859,11600.0
2008-06-13 12:15:00,43.5,43.5,43.49,43.49,3200.0,32.7935,32.7935,32.7859,32.7859,3200.0
2008-06-13 12:20:00,43.5,43.53,43.5,43.5,26900.0,32.7935,32.8161,32.7935,32.7935,26900.0
2008-06-13 12:25:00,43.51,43.6,43.49,43.49,63800.0,32.801,32.8689,32.7859,32.7859,63800.0
2008-06-13 12:30:00,43.5,43.52,43.5,43.52,8300.0,32.7935,32.8086,32.7935,32.8086,8300.0
2008-06-13 12:35:00,43.53,43.6,43.53,43.54,9500.0,32.8161,32.8689,32.8161,32.8236,9500.0
2008-06-13 12:40:00,43.55,43.78,43.54,43.77,45700.0,32.8312,33.0046,32.8236,32.997,45700.0
2008-06-13 12:45:00,43.76,43.76,43.7,43.7,12100.0,32.9895,32.9895,32.9443,32.9443,12100.0
2008-06-13 12:50:00,43.67,43.68,43.63,43.67,4100.0,32.9216,32.9292,32.8915,32.9216,4100.0
2008-06-13 12:55:00,43.68,43.68,43.6,43.68,6000.0,32.9292,32.9292,32.8689,32.9292,6000.0
2008-06-13 13:00:00,43.67,43.7,43.63,43.64,13700.0,32.9216,32.9443,32.8915,32.899,13700.0
2008-06-13 13:05:00,43.65,43.7,43.63,43.69,11600.0,32.9066,32.9443,32.8915,32.9367,11600.0
2008-06-13 13:10:00,43.7,43.7,43.63,43.63,9600.0,32.9443,32.9443,32.8915,32.8915,9600.0
2008-06-13 13:15:00,43.64,43.68,43.63,43.68,4300.0,32.899,32.9292,32.8915,32.9292,4300.0
2008-06-13 13:20:00,43.67,43.68,43.64,43.67,8200.0,32.9216,32.9292,32.899,32.9216,8200.0
2008-06-13 13:25:00,43.68,43.7,43.6,43.62,13200.0,32.9292,32.9443,32.8689,32.8839,13200.0
2008-06-13 13:30:00,43.64,43.64,43.55,43.55,6900.0,32.899,32.899,32.8312,32.8312,6900.0
2008-06-13 13:35:00,43.55,43.56,43.5,43.51,11900.0,32.8312,32.8387,32.7935,32.801,11900.0
2008-06-13 13:40:00,43.5,43.51,43.5,43.5,5600.0,32.7935,32.801,32.7935,32.7935,5600.0
2008-06-13 13:45:00,43.5,43.55,43.5,43.5,12300.0,32.7935,32.8312,32.7935,32.7935,12300.0
2008-06-13 13:50:00,43.5,43.54,43.5,43.54,11500.0,32.7935,32.8236,32.7935,32.8236,11500.0
2008-06-13 13:55:00,43.54,43.58,43.54,43.57,5000.0,32.8236,32.8538,32.8236,32.8463,5000.0
2008-06-13 14:00:00,43.57,43.57,43.56,43.57,4300.0,32.8463,32.8463,32.8387,32.8463,4300.0
2008-06-13 14:05:00,43.56,43.56,43.52,43.56,18200.0,32.8387,32.8387,32.8086,32.8387,18200.0
2008-06-13 14:10:00,43.56,43.62,43.56,43.59,14400.0,32.8387,32.8839,32.8387,32.8613,14400.0
2008-06-13 14:15:00,43.58,43.61,43.57,43.61,27700.0,32.8538,32.8764,32.8463,32.8764,27700.0
2008-06-13 14:20:00,43.6,43.6,43.55,43.58,38500.0,32.8689,32.8689,32.8312,32.8538,38500.0
2008-06-13 14:25:00,43.59,43.6,43.54,43.58,14600.0,32.8613,32.8689,32.8236,32.8538,14600.0
2008-06-13 14:30:00,43.58,43.59,43.56,43.58,13000.0,32.8538,32.8613,32.8387,32.8538,13000.0
2008-06-13 14:35:00,43.58,43.58,43.57,43.57,3900.0,32.8538,32.8538,32.8463,32.8463,3900.0
2008-06-13 14:40:00,43.57,43.59,43.57,43.58,26600.0,32.8463,32.8613,32.8463,32.8538,26600.0
2008-06-13 14:45:00,43.59,43.61,43.58,43.6,28500.0,32.8613,32.8764,32.8538,32.8689,28500.0
2008-06-13 14:50:00,43.61,43.64,43.6,43.61,19900.0,32.8764,32.899,32.8689,32.8764,19900.0
2008-06-13 14:55:00,43.61,43.65,43.61,43.64,11400.0,32.8764,32.9066,32.8764,32.899,11400.0
2008-06-13 15:00:00,43.63,43.66,43.6,43.62,20700.0,32.8915,32.9141,32.8689,32.8839,20700.0
2008-06-13 15:05:00,43.62,43.65,43.57,43.65,27600.0,32.8839,32.9066,32.8463,32.9066,27600.0
2008-06-13 15:10:00,43.65,43.67,43.62,43.63,15600.0,32.9066,32.9216,32.8839,32.8915,15600.0
2008-06-13 15:15:00,43.63,43.67,43.62,43.67,20100.0,32.8915,32.9216,32.8839,32.9216,20100.0
2008-06-13 15:20:00,43.66,43.72,43.66,43.71,14700.0,32.9141,32.9593,32.9141,32.9518,14700.0
2008-06-13 15:25:00,43.7,43.71,43.68,43.7,23300.0,32.9443,32.9518,32.9292,32.9443,23300.0
2008-06-13 15:30:00,43.7,43.71,43.65,43.65,28800.0,32.9443,32.9518,32.9066,32.9066,28800.0
2008-06-13 15:35:00,43.66,43.66,43.52,43.55,50000.0,32.9141,32.9141,32.8086,32.8312,50000.0
2008-06-13 15:40:00,43.55,43.66,43.5,43.64,79800.0,32.8312,32.9141,32.7935,32.899,79800.0
2008-06-13 15:45:00,43.66,43.78,43.66,43.69,34100.0,32.9141,33.0046,32.9141,32.9367,34100.0
2008-06-13 15:50:00,43.72,43.8,43.68,43.8,38700.0,32.9593,33.0196,32.9292,33.0196,38700.0
2008-06-13 15:55:00,43.8,43.86,43.8,43.86,29500.0,33.0196,33.0649,33.0196,33.0649,29500.0
2008-06-16 09:30:00,43.82,43.82,43.56,43.7,11800.0,33.0347,33.0347,32.8387,32.9443,11800.0
2008-06-16 09:35:00,43.67,43.75,43.43,43.43,5800.0,32.9216,32.9819,32.7407,32.7407,5800.0
2008-06-16 09:40:00,43.44,43.62,43.44,43.51,10600.0,32.7482,32.8839,32.7482,32.801,10600.0
2008-06-16 09:45:00,43.53,43.78,43.48,43.73,8100.0,32.8161,33.0046,32.7784,32.9669,8100.0
2008-06-16 09:50:00,43.76,43.76,43.65,43.76,4500.0,32.9895,32.9895,32.9066,32.9895,4500.0
2008-06-16 09:55:00,43.76,43.77,43.65,43.66,3400.0,32.9895,32.997,32.9066,32.9141,3400.0
2008-06-16 10:00:00,43.68,43.7,43.55,43.65,4400.0,32.9292,32.9443,32.8312,32.9066,4400.0
2008-06-16 10:05:00,43.66,43.76,43.58,43.69,12300.0,32.9141,32.9895,32.8538,32.9367,12300.0
2008-06-16 10:10:00,43.68,43.8,43.67,43.8,12600.0,32.9292,33.0196,32.9216,33.0196,12600.0
2008-06-16 10:15:00,43.78,43.78,43.75,43.77,11800.0,33.0046,33.0046,32.9819,32.997,11800.0
2008-06-16 10:20:00,43.77,43.79,43.76,43.77,13500.0,32.997,33.0121,32.9895,32.997,13500.0
2008-06-16 10:25:00,43.77,43.82,43.76,43.8,12800.0,32.997,33.0347,32.9895,33.0196,12800.0
2008-06-16 10:30:00,43.8,43.81,43.7,43.71,7900.0,33.0196,33.0272,32.9443,32.9518,7900.0
2008-06-16 10:35:00,43.71,43.72,43.67,43.68,27300.0,32.9518,32.9593,32.9216,32.9292,27300.0
2008-06-16 10:40:00,43.68,43.68,43.65,43.66,15700.0,32.9292,32.9292,32.9066,32.9141,15700.0
2008-06-16 10:45:00,43.66,43.69,43.6,43.69,17300.0,32.9141,32.9367,32.8689,32.9367,17300.0
2008-06-16 10:50:00,43.68,43.75,43.66,43.72,13100.0,32.9292,32.9819,32.9141,32.9593,13100.0
2008-06-16 10:55:00,43.72,43.75,43.65,43.65,7000.0,32.9593,32.9819,32.9066,32.9066,7000.0
2008-06-16 11:00:00,43.65,43.73,43.64,43.7,24300.0,32.9066,32.9669,32.899,32.9443,24300.0
2008-06-16 11:05:00,43.73,43.73,43.67,43.68,13300.0,32.9669,32.9669,32.9216,32.9292,13300.0
2008-06-16 11:10:00,43.68,43.69,43.62,43.69,20000.0,32.9292,32.9367,32.8839,32.9367,20000.0
2008-06-16 11:15:00,43.69,43.69,43.67,43.67,14500.0,32.9367,32.9367,32.9216,32.9216,14500.0
2008-06-16 11:20:00,43.67,43.7,43.65,43.66,15000.0,32.9216,32.9443,32.9066,32.9141,15000.0
2008-06-16 11:25:00,43.66,43.66,43.57,43.57,14600.0,32.9141,32.9141,32.8463,32.8463,14600.0
2008-06-16 11:30:00,43.57,43.58,43.51,43.51,10500.0,32.8463,32.8538,32.801,32.801,10500.0
2008-06-16 11:35:00,43.52,43.58,43.5,43.57,27900.0,32.8086,32.8538,32.7935,32.8463,27900.0
2008-06-16 11:40:00,43.6,43.68,43.59,43.68,9600.0,32.8689,32.9292,32.8613,32.9292,9600.0
2008-06-16 11:45:00,43.69,43.72,43.68,43.71,21700.0,32.9367,32.9593,32.9292,32.9518,21700.0
2008-06-16 11:50:00,43.72,43.72,43.7,43.7,5400.0,32.9593,32.9593,32.9443,32.9443,5400.0
2008-06-16 11:55:00,43.7,43.8,43.7,43.75,22900.0,32.9443,33.0196,32.9443,32.9819,22900.0
2008-06-16 12:00:00,43.75,43.86,43.75,43.84,37400.0,32.9819,33.0649,32.9819,33.0498,37400.0
2008-06-16 12:05:00,43.84,43.92,43.84,43.92,10800.0,33.0498,33.1101,33.0498,33.1101,10800.0
2008-06-16 12:10:00,43.92,43.95,43.91,43.95,11800.0,33.1101,33.1327,33.1026,33.1327,11800.0
2008-06-16 12:15:00,43.95,43.98,43.95,43.96,10400.0,33.1327,33.1553,33.1327,33.1403,10400.0
2008-06-16 12:20:00,43.97,43.98,43.97,43.98,4600.0,33.1478,33.1553,33.1478,33.1553,4600.0
2008-06-16 12:25:00,43.98,44.0,43.98,43.99,7200.0,33.1553,33.1704,33.1553,33.1629,7200.0
2008-06-16 12:30:00,43.99,43.99,43.95,43.96,8900.0,33.1629,33.1629,33.1327,33.1403,8900.0
2008-06-16 12:35:00,43.96,43.96,43.93,43.93,7300.0,33.1403,33.1403,33.1176,33.1176,7300.0
2008-06-16 12:40:00,43.93,43.94,43.85,43.88,9500.0,33.1176,33.1252,33.0573,33.08,9500.0
2008-06-16 12:45:00,43.87,44.01,43.85,44.01,28600.0,33.0724,33.178,33.0573,33.178,28600.0
2008-06-16 12:50:00,44.0,44.04,43.95,44.03,38200.0,33.1704,33.2006,33.1327,33.193,38200.0
2008-06-16 12:55:00,44.03,44.07,44.02,44.05,20900.0,33.193,33.2232,33.1855,33.2081,20900.0
2008-06-16 13:00:00,44.04,44.08,44.04,44.07,10400.0,33.2006,33.2307,33.2006,33.2232,10400.0
2008-06-16 13:05:00,44.05,44.07,43.99,44.01,6200.0,33.2081,33.2232,33.1629,33.178,6200.0
2008-06-16 13:10:00,43.99,44.03,43.93,44.03,12900.0,33.1629,33.193,33.1176,33.193,12900.0
2008-06-16 13:15:00,44.04,44.07,44.0,44.04,8000.0,33.2006,33.2232,33.1704,33.2006,8000.0
2008-06-16 13:20:00,44.04,44.05,43.99,43.99,6100.0,33.2006,33.2081,33.1629,33.1629,6100.0
2008-06-16 13:25:00,43.99,44.0,43.95,44.0,9700.0,33.1629,33.1704,33.1327,33.1704,9700.0
2008-06-16 13:30:00,44.0,44.07,43.99,44.05,14100.0,33.1704,33.2232,33.1629,33.2081,14100.0
2008-06-16 13:35:00,44.06,44.07,43.99,44.01,22200.0,33.2156,33.2232,33.1629,33.178,22200.0
2008-06-16 13:40:00,44.01,44.06,43.99,44.06,14300.0,33.178,33.2156,33.1629,33.2156,14300.0
2008-06-16 13:45:00,44.05,44.06,44.02,44.02,7800.0,33.2081,33.2156,33.1855,33.1855,7800.0
2008-06-16 13:50:00,44.03,44.03,44.01,44.02,3300.0,33.193,33.193,33.178,33.1855,3300.0
2008-06-16 13:55:00,44.02,44.03,44.01,44.01,2800.0,33.1855,33.193,33.178,33.178,2800.0
2008-06-16 14:00:00,44.01,44.02,44.0,44.01,4600.0,33.178,33.1855,33.1704,33.178,4600.0
2008-06-16 14:05:00,44.02,44.02,43.99,44.0,8000.0,33.1855,33.1855,33.1629,33.1704,8000.0
2008-06-16 14:10:00,44.02,44.02,44.0,44.02,6400.0,33.1855,33.1855,33.1704,33.1855,6400.0
2008-06-16 14:15:00,44.02,44.02,44.01,44.01,5100.0,33.1855,33.1855,33.178,33.178,5100.0
2008-06-16 14:20:00,44.01,44.04,44.01,44.01,11300.0,33.178,33.2006,33.178,33.178,11300.0
2008-06-16 14:25:00,44.01,44.03,44.01,44.02,8800.0,33.178,33.193,33.178,33.1855,8800.0
2008-06-16 14:30:00,44.03,44.06,44.03,44.05,9000.0,33.193,33.2156,33.193,33.2081,9000.0
2008-06-16 14:35:00,44.05,44.15,44.04,44.14,11000.0,33.2081,33.2835,33.2006,33.276,11000.0
2008-06-16 14:40:00,44.15,44.23,44.15,44.18,15200.0,33.2835,33.3438,33.2835,33.3061,15200.0
2008-06-16 14:45:00,44.19,44.24,44.18,44.21,6600.0,33.3137,33.3513,33.3061,33.3287,6600.0
2008-06-16 14:50:00,44.21,44.23,44.19,44.2,5100.0,33.3287,33.3438,33.3137,33.3212,5100.0
2008-06-16 14:55:00,44.2,44.25,44.2,44.23,6400.0,33.3212,33.3589,33.3212,33.3438,6400.0
2008-06-16 15:00:00,44.23,44.25,44.19,44.22,11900.0,33.3438,33.3589,33.3137,33.3363,11900.0
2008-06-16 15:05:00,44.22,44.24,44.22,44.24,10300.0,33.3363,33.3513,33.3363,33.3513,10300.0
2008-06-16 15:10:00,44.24,44.26,44.24,44.26,13700.0,33.3513,33.3664,33.3513,33.3664,13700.0
2008-06-16 15:15:00,44.26,44.28,44.22,44.25,34600.0,33.3664,33.3815,33.3363,33.3589,34600.0
2008-06-16 15:20:00,44.25,44.26,44.23,44.24,13200.0,33.3589,33.3664,33.3438,33.3513,13200.0
2008-06-16 15:25:00,44.24,44.27,44.21,44.21,14200.0,33.3513,33.374,33.3287,33.3287,14200.0
2008-06-16 15:30:00,44.22,44.25,44.21,44.24,26400.0,33.3363,33.3589,33.3287,33.3513,26400.0
2008-06-16 15:35:00,44.25,44.33,44.24,44.29,37600.0,33.3589,33.4192,33.3513,33.389,37600.0
2008-06-16 15:40:00,44.28,44.34,44.26,44.32,27500.0,33.3815,33.4267,33.3664,33.4117,27500.0
2008-06-16 15:45:00,44.31,44.31,44.2,44.25,34600.0,33.4041,33.4041,33.3212,33.3589,34600.0
2008-06-16 15:50:00,44.24,44.34,44.24,44.28,37100.0,33.3513,33.4267,33.3513,33.3815,37100.0
2008-06-16 15:55:00,44.28,44.28,44.17,44.19,38800.0,33.3815,33.3815,33.2986,33.3137,38800.0
2008-06-17 09:30:00,44.2,44.2,44.13,44.15,12300.0,33.3212,33.3212,33.2684,33.2835,12300.0
2008-06-17 09:35:00,44.13,44.15,43.99,44.05,6600.0,33.2684,33.2835,33.1629,33.2081,6600.0
2008-06-17 09:40:00,44.06,44.37,44.05,44.36,15900.0,33.2156,33.4493,33.2081,33.4418,15900.0
2008-06-17 09:45:00,44.35,44.37,44.17,44.22,12000.0,33.4343,33.4493,33.2986,33.3363,12000.0
2008-06-17 09:50:00,44.25,44.33,44.25,44.33,4400.0,33.3589,33.4192,33.3589,33.4192,4400.0
2008-06-17 09:55:00,44.3,44.34,44.22,44.22,6400.0,33.3966,33.4267,33.3363,33.3363,6400.0
2008-06-17 10:00:00,44.2,44.3,44.1,44.26,29100.0,33.3212,33.3966,33.2458,33.3664,29100.0
2008-06-17 10:05:00,44.29,44.3,44.19,44.24,17400.0,33.389,33.3966,33.3137,33.3513,17400.0
2008-06-17 10:10:00,44.23,44.3,44.22,44.3,26900.0,33.3438,33.3966,33.3363,33.3966,26900.0
2008-06-17 10:15:00,44.29,44.33,44.29,44.31,9900.0,33.389,33.4192,33.389,33.4041,9900.0
2008-06-17 10:20:00,44.31,44.32,44.3,44.31,6800.0,33.4041,33.4117,33.3966,33.4041,6800.0
2008-06-17 10:25:00,44.32,44.4,44.29,44.32,18900.0,33.4117,33.472,33.389,33.4117,18900.0
2008-06-17 10:30:00,44.33,44.34,44.31,44.34,10100.0,33.4192,33.4267,33.4041,33.4267,10100.0
2008-06-17 10:35:00,44.35,44.36,44.33,44.33,6000.0,33.4343,33.4418,33.4192,33.4192,6000.0
2008-06-17 10:40:00,44.34,44.37,44.32,44.34,8400.0,33.4267,33.4493,33.4117,33.4267,8400.0
2008-06-17 10:45:00,44.34,44.35,44.31,44.34,8600.0,33.4267,33.4343,33.4041,33.4267,8600.0
2008-06-17 10:50:00,44.32,44.35,44.32,44.32,16300.0,33.4117,33.4343,33.4117,33.4117,16300.0
2008-06-17 10:55:00,44.32,44.33,44.16,44.2,58300.0,33.4117,33.4192,33.291,33.3212,58300.0
2008-06-17 11:00:00,44.2,44.33,44.19,44.33,15900.0,33.3212,33.4192,33.3137,33.4192,15900.0
2008-06-17 11:05:00,44.32,44.32,44.23,44.29,27800.0,33.4117,33.4117,33.3438,33.389,27800.0
2008-06-17 11:10:00,44.3,44.3,44.26,44.27,10600.0,33.3966,33.3966,33.3664,33.374,10600.0
2008-06-17 11:15:00,44.27,44.29,44.2,44.22,30300.0,33.374,33.389,33.3212,33.3363,30300.0
2008-06-17 11:20:00,44.23,44.23,44.18,44.2,13000.0,33.3438,33.3438,33.3061,33.3212,13000.0
2008-06-17 11:25:00,44.19,44.29,44.17,44.19,37900.0,33.3137,33.389,33.2986,33.3137,37900.0
2008-06-17 11:30:00,44.19,44.2,44.12,44.12,49800.0,33.3137,33.3212,33.2609,33.2609,49800.0
2008-06-17 11:35:00,44.13,44.18,44.13,44.17,52300.0,33.2684,33.3061,33.2684,33.2986,52300.0
2008-06-17 11:40:00,44.17,44.18,44.11,44.12,14100.0,33.2986,33.3061,33.2533,33.2609,14100.0
2008-06-17 11:45:00,44.11,44.18,44.11,44.18,11400.0,33.2533,33.3061,33.2533,33.3061,11400.0
2008-06-17 11:50:00,44.19,44.2,44.13,44.2,37000.0,33.3137,33.3212,33.2684,33.3212,37000.0
2008-06-17 11:55:00,44.2,44.2,44.12,44.13,11900.0,33.3212,33.3212,33.2609,33.2684,11900.0
2008-06-17 12:00:00,44.14,44.23,44.12,44.22,33000.0,33.276,33.3438,33.2609,33.3363,33000.0
2008-06-17 12:05:00,44.23,44.25,44.16,44.21,42800.0,33.3438,33.3589,33.291,33.3287,42800.0
2008-06-17 12:10:00,44.2,44.28,44.18,44.28,15900.0,33.3212,33.3815,33.3061,33.3815,15900.0
2008-06-17 12:15:00,44.28,44.28,44.21,44.24,8700.0,33.3815,33.3815,33.3287,33.3513,8700.0
2008-06-17 12:20:00,44.24,44.27,44.15,44.16,22300.0,33.3513,33.374,33.2835,33.291,22300.0
2008-06-17 12:25:00,44.16,44.2,44.15,44.18,8700.0,33.291,33.3212,33.2835,33.3061,8700.0
2008-06-17 12:30:00,44.19,44.27,44.16,44.2,54600.0,33.3137,33.374,33.291,33.3212,54600.0
2008-06-17 12:35:00,44.21,44.22,44.15,44.16,30500.0,33.3287,33.3363,33.2835,33.291,30500.0
2008-06-17 12:40:00,44.16,44.22,44.1,44.21,20800.0,33.291,33.3363,33.2458,33.3287,20800.0
2008-06-17 12:45:00,44.22,44.22,44.19,44.21,9200.0,33.3363,33.3363,33.3137,33.3287,9200.0
2008-06-17 12:50:00,44.22,44.25,44.21,44.24,13300.0,33.3363,33.3589,33.3287,33.3513,13300.0
2008-06-17 12:55:00,44.23,44.27,44.22,44.23,10500.0,33.3438,33.374,33.3363,33.3438,10500.0
2008-06-17 13:00:00,44.22,44.25,44.21,44.25,27500.0,33.3363,33.3589,33.3287,33.3589,27500.0
2008-06-17 13:05:00,44.25,44.25,44.19,44.21,20700.0,33.3589,33.3589,33.3137,33.3287,20700.0
2008-06-17 13:10:00,44.21,44.24,44.12,44.12,124900.0,33.3287,33.3513,33.2609,33.2609,124900.0
2008-06-17 13:15:00,44.13,44.13,44.08,44.08,15700.0,33.2684,33.2684,33.2307,33.2307,15700.0
2008-06-17 13:20:00,44.09,44.1,44.04,44.04,20000.0,33.2383,33.2458,33.2006,33.2006,20000.0
2008-06-17 13:25:00,44.05,44.06,43.99,44.0,76900.0,33.2081,33.2156,33.1629,33.1704,76900.0
2008-06-17 13:30:00,44.0,44.0,43.99,44.0,19400.0,33.1704,33.1704,33.1629,33.1704,19400.0
2008-06-17 13:35:00,44.0,44.0,43.99,44.0,67100.0,33.1704,33.1704,33.1629,33.1704,67100.0
2008-06-17 13:40:00,44.0,44.0,43.95,43.97,32200.0,33.1704,33.1704,33.1327,33.1478,32200.0
2008-06-17 13:45:00,43.98,43.99,43.95,43.97,14900.0,33.1553,33.1629,33.1327,33.1478,14900.0
2008-06-17 13:50:00,43.97,43.99,43.97,43.99,9600.0,33.1478,33.1629,33.1478,33.1629,9600.0
2008-06-17 13:55:00,43.99,43.99,43.97,43.99,16100.0,33.1629,33.1629,33.1478,33.1629,16100.0
2008-06-17 14:00:00,43.99,44.0,43.98,43.99,14800.0,33.1629,33.1704,33.1553,33.1629,14800.0
2008-06-17 14:05:00,44.0,44.0,43.97,43.99,18000.0,33.1704,33.1704,33.1478,33.1629,18000.0
2008-06-17 14:10:00,44.0,44.0,43.99,44.0,13500.0,33.1704,33.1704,33.1629,33.1704,13500.0
2008-06-17 14:15:00,44.0,44.02,43.99,44.0,68500.0,33.1704,33.1855,33.1629,33.1704,68500.0
2008-06-17 14:20:00,44.01,44.01,43.98,43.99,16600.0,33.178,33.178,33.1553,33.1629,16600.0
2008-06-17 14:25:00,43.99,44.01,43.97,44.0,34700.0,33.1629,33.178,33.1478,33.1704,34700.0
2008-06-17 14:30:00,44.0,44.03,43.99,44.0,47200.0,33.1704,33.193,33.1629,33.1704,47200.0
2008-06-17 14:35:00,44.0,44.01,43.99,44.0,29200.0,33.1704,33.178,33.1629,33.1704,29200.0
2008-06-17 14:40:00,44.0,44.01,43.99,43.99,24100.0,33.1704,33.178,33.1629,33.1629,24100.0
2008-06-17 14:45:00,44.0,44.05,43.99,44.01,31800.0,33.1704,33.2081,33.1629,33.178,31800.0
2008-06-17 14:50:00,44.01,44.01,43.97,43.97,46200.0,33.178,33.178,33.1478,33.1478,46200.0
2008-06-17 14:55:00,43.97,44.01,43.97,44.0,17800.0,33.1478,33.178,33.1478,33.1704,17800.0
2008-06-17 15:00:00,44.0,44.0,43.95,43.98,32700.0,33.1704,33.1704,33.1327,33.1553,32700.0
2008-06-17 15:05:00,43.99,44.0,43.97,43.97,16900.0,33.1629,33.1704,33.1478,33.1478,16900.0
2008-06-17 15:10:00,43.98,44.0,43.97,43.97,32700.0,33.1553,33.1704,33.1478,33.1478,32700.0
2008-06-17 15:15:00,43.97,43.99,43.91,43.91,22000.0,33.1478,33.1629,33.1026,33.1026,22000.0
2008-06-17 15:20:00,43.92,43.99,43.91,43.94,24500.0,33.1101,33.1629,33.1026,33.1252,24500.0
2008-06-17 15:25:00,43.94,43.97,43.93,43.94,130500.0,33.1252,33.1478,33.1176,33.1252,130500.0
2008-06-17 15:30:00,43.94,43.97,43.93,43.97,35000.0,33.1252,33.1478,33.1176,33.1478,35000.0
2008-06-17 15:35:00,43.97,43.97,43.85,43.94,28100.0,33.1478,33.1478,33.0573,33.1252,28100.0
2008-06-17 15:40:00,43.94,43.95,43.88,43.93,78500.0,33.1252,33.1327,33.08,33.1176,78500.0
2008-06-17 15:45:00,43.94,43.95,43.91,43.92,69700.0,33.1252,33.1327,33.1026,33.1101,69700.0
2008-06-17 15:50:00,43.93,44.01,43.93,44.01,64300.0,33.1176,33.178,33.1176,33.178,64300.0
2008-06-17 15:55:00,44.02,44.07,43.98,44.07,40200.0,33.1855,33.2232,33.1553,33.2232,40200.0
2008-06-18 09:30:00,43.97,43.98,43.7,43.72,12300.0,33.1478,33.1553,32.9443,32.9593,12300.0
2008-06-18 09:35:00,43.73,43.77,43.65,43.73,20400.0,32.9669,32.997,32.9066,32.9669,20400.0
2008-06-18 09:40:00,43.73,43.77,43.68,43.75,10800.0,32.9669,32.997,32.9292,32.9819,10800.0
2008-06-18 09:45:00,43.75,43.8,43.75,43.78,26200.0,32.9819,33.0196,32.9819,33.0046,26200.0
2008-06-18 09:50:00,43.78,43.85,43.77,43.82,22300.0,33.0046,33.0573,32.997,33.0347,22300.0
2008-06-18 09:55:00,43.85,43.85,43.7,43.71,39900.0,33.0573,33.0573,32.9443,32.9518,39900.0
2008-06-18 10:00:00,43.71,43.71,43.6,43.63,16300.0,32.9518,32.9518,32.8689,32.8915,16300.0
2008-06-18 10:05:00,43.64,43.72,43.63,43.71,11700.0,32.899,32.9593,32.8915,32.9518,11700.0
2008-06-18 10:10:00,43.71,43.75,43.69,43.75,9300.0,32.9518,32.9819,32.9367,32.9819,9300.0
2008-06-18 10:15:00,43.75,43.78,43.74,43.77,19000.0,32.9819,33.0046,32.9744,32.997,19000.0
2008-06-18 10:20:00,43.77,43.8,43.75,43.75,14400.0,32.997,33.0196,32.9819,32.9819,14400.0
2008-06-18 10:25:00,43.77,43.79,43.66,43.69,10900.0,32.997,33.0121,32.9141,32.9367,10900.0
2008-06-18 10:30:00,43.69,43.7,43.64,43.7,8200.0,32.9367,32.9443,32.899,32.9443,8200.0
2008-06-18 10:35:00,43.68,43.72,43.66,43.66,11700.0,32.9292,32.9593,32.9141,32.9141,11700.0
2008-06-18 10:40:00,43.66,43.69,43.53,43.53,12900.0,32.9141,32.9367,32.8161,32.8161,12900.0
2008-06-18 10:45:00,43.55,43.69,43.55,43.69,13000.0,32.8312,32.9367,32.8312,32.9367,13000.0
2008-06-18 10:50:00,43.69,43.69,43.5,43.55,37100.0,32.9367,32.9367,32.7935,32.8312,37100.0
2008-06-18 10:55:00,43.55,43.56,43.51,43.53,12300.0,32.8312,32.8387,32.801,32.8161,12300.0
2008-06-18 11:00:00,43.54,43.57,43.54,43.57,5700.0,32.8236,32.8463,32.8236,32.8463,5700.0
2008-06-18 11:05:00,43.57,43.73,43.56,43.73,23800.0,32.8463,32.9669,32.8387,32.9669,23800.0
2008-06-18 11:10:00,43.73,43.73,43.66,43.69,22400.0,32.9669,32.9669,32.9141,32.9367,22400.0
2008-06-18 11:15:00,43.69,43.69,43.61,43.62,10300.0,32.9367,32.9367,32.8764,32.8839,10300.0
2008-06-18 11:20:00,43.61,43.61,43.59,43.59,9300.0,32.8764,32.8764,32.8613,32.8613,9300.0
2008-06-18 11:25:00,43.6,43.62,43.56,43.56,11200.0,32.8689,32.8839,32.8387,32.8387,11200.0
2008-06-18 11:30:00,43.57,43.58,43.56,43.57,5700.0,32.8463,32.8538,32.8387,32.8463,5700.0
2008-06-18 11:35:00,43.56,43.59,43.51,43.52,5800.0,32.8387,32.8613,32.801,32.8086,5800.0
2008-06-18 11:40:00,43.52,43.53,43.5,43.5,6200.0,32.8086,32.8161,32.7935,32.7935,6200.0
2008-06-18 11:45:00,43.51,43.55,43.5,43.54,7600.0,32.801,32.8312,32.7935,32.8236,7600.0
2008-06-18 11:50:00,43.53,43.54,43.51,43.51,7800.0,32.8161,32.8236,32.801,32.801,7800.0
2008-06-18 11:55:00,43.52,43.54,43.51,43.52,15100.0,32.8086,32.8236,32.801,32.8086,15100.0
2008-06-18 12:00:00,43.52,43.53,43.49,43.5,8100.0,32.8086,32.8161,32.7859,32.7935,8100.0
2008-06-18 12:05:00,43.5,43.52,43.49,43.5,4200.0,32.7935,32.8086,32.7859,32.7935,4200.0
2008-06-18 12:10:00,43.48,43.5,43.48,43.48,5200.0,32.7784,32.7935,32.7784,32.7784,5200.0
2008-06-18 12:15:00,43.49,43.5,43.48,43.5,5400.0,32.7859,32.7935,32.7784,32.7935,5400.0
2008-06-18 12:20:00,43.49,43.54,43.49,43.53,20200.0,32.7859,32.8236,32.7859,32.8161,20200.0
2008-06-18 12:25:00,43.54,43.54,43.5,43.52,18500.0,32.8236,32.8236,32.7935,32.8086,18500.0
2008-06-18 12:30:00,43.52,43.54,43.51,43.51,16700.0,32.8086,32.8236,32.801,32.801,16700.0
2008-06-18 12:35:00,43.51,43.52,43.49,43.5,8400.0,32.801,32.8086,32.7859,32.7935,8400.0
2008-06-18 12:40:00,43.5,43.51,43.49,43.5,12600.0,32.7935,32.801,32.7859,32.7935,12600.0
2008-06-18 12:45:00,43.49,43.5,43.49,43.49,6400.0,32.7859,32.7935,32.7859,32.7859,6400.0
2008-06-18 12:50:00,43.49,43.49,43.45,43.45,7400.0,32.7859,32.7859,32.7558,32.7558,7400.0
2008-06-18 12:55:00,43.46,43.48,43.44,43.46,6600.0,32.7633,32.7784,32.7482,32.7633,6600.0
2008-06-18 13:00:00,43.46,43.46,43.41,43.43,7200.0,32.7633,32.7633,32.7256,32.7407,7200.0
2008-06-18 13:05:00,43.43,43.49,43.43,43.46,7300.0,32.7407,32.7859,32.7407,32.7633,7300.0
2008-06-18 13:10:00,43.47,43.47,43.4,43.42,14300.0,32.7709,32.7709,32.7181,32.7332,14300.0
2008-06-18 13:15:00,43.43,43.43,43.34,43.34,12800.0,32.7407,32.7407,32.6729,32.6729,12800.0
2008-06-18 13:20:00,43.35,43.37,43.34,43.36,7600.0,32.6804,32.6955,32.6729,32.6879,7600.0
2008-06-18 13:25:00,43.36,43.39,43.36,43.39,6800.0,32.6879,32.7106,32.6879,32.7106,6800.0
2008-06-18 13:30:00,43.38,43.45,43.38,43.45,19100.0,32.703,32.7558,32.703,32.7558,19100.0
2008-06-18 13:35:00,43.45,43.46,43.4,43.4,11700.0,32.7558,32.7633,32.7181,32.7181,11700.0
2008-06-18 13:40:00,43.4,43.52,43.4,43.5,32500.0,32.7181,32.8086,32.7181,32.7935,32500.0
2008-06-18 13:45:00,43.51,43.51,43.45,43.47,9400.0,32.801,32.801,32.7558,32.7709,9400.0
2008-06-18 13:50:00,43.47,43.49,43.47,43.48,8100.0,32.7709,32.7859,32.7709,32.7784,8100.0
2008-06-18 13:55:00,43.47,43.5,43.47,43.49,8900.0,32.7709,32.7935,32.7709,32.7859,8900.0
2008-06-18 14:00:00,43.49,43.56,43.49,43.53,18200.0,32.7859,32.8387,32.7859,32.8161,18200.0
2008-06-18 14:05:00,43.53,43.53,43.46,43.47,19100.0,32.8161,32.8161,32.7633,32.7709,19100.0
2008-06-18 14:10:00,43.47,43.5,43.46,43.49,17500.0,32.7709,32.7935,32.7633,32.7859,17500.0
2008-06-18 14:15:00,43.49,43.52,43.47,43.48,23700.0,32.7859,32.8086,32.7709,32.7784,23700.0
2008-06-18 14:20:00,43.48,43.49,43.4,43.41,28100.0,32.7784,32.7859,32.7181,32.7256,28100.0
2008-06-18 14:25:00,43.4,43.43,43.38,43.4,18700.0,32.7181,32.7407,32.703,32.7181,18700.0
2008-06-18 14:30:00,43.38,43.4,43.35,43.38,13900.0,32.703,32.7181,32.6804,32.703,13900.0
2008-06-18 14:35:00,43.38,43.4,43.34,43.38,20000.0,32.703,32.7181,32.6729,32.703,20000.0
2008-06-18 14:40:00,43.38,43.41,43.36,43.38,17400.0,32.703,32.7256,32.6879,32.703,17400.0
2008-06-18 14:45:00,43.38,43.38,43.32,43.34,14100.0,32.703,32.703,32.6578,32.6729,14100.0
2008-06-18 14:50:00,43.34,43.35,43.3,43.33,42400.0,32.6729,32.6804,32.6427,32.6653,42400.0
2008-06-18 14:55:00,43.33,43.41,43.32,43.4,18700.0,32.6653,32.7256,32.6578,32.7181,18700.0
2008-06-18 15:00:00,43.39,43.4,43.32,43.33,19700.0,32.7106,32.7181,32.6578,32.6653,19700.0
2008-06-18 15:05:00,43.31,43.37,43.31,43.36,34900.0,32.6502,32.6955,32.6502,32.6879,34900.0
2008-06-18 15:10:00,43.38,43.38,43.27,43.28,20700.0,32.703,32.703,32.6201,32.6276,20700.0
2008-06-18 15:15:00,43.27,43.36,43.27,43.36,28800.0,32.6201,32.6879,32.6201,32.6879,28800.0
2008-06-18 15:20:00,43.37,43.41,43.37,43.41,25500.0,32.6955,32.7256,32.6955,32.7256,25500.0
2008-06-18 15:25:00,43.4,43.45,43.4,43.44,26900.0,32.7181,32.7558,32.7181,32.7482,26900.0
2008-06-18 15:30:00,43.44,43.55,43.42,43.54,90200.0,32.7482,32.8312,32.7332,32.8236,90200.0
2008-06-18 15:35:00,43.53,43.55,43.49,43.5,42300.0,32.8161,32.8312,32.7859,32.7935,42300.0
2008-06-18 15:40:00,43.51,43.54,43.49,43.49,45800.0,32.801,32.8236,32.7859,32.7859,45800.0
2008-06-18 15:45:00,43.5,43.52,43.47,43.47,56400.0,32.7935,32.8086,32.7709,32.7709,56400.0
2008-06-18 15:50:00,43.47,43.48,43.4,43.4,57600.0,32.7709,32.7784,32.7181,32.7181,57600.0
2008-06-18 15:55:00,43.41,43.53,43.38,43.53,128900.0,32.7256,32.8161,32.703,32.8161,128900.0
2008-06-19 09:30:00,43.63,43.63,43.13,43.2,48300.0,32.8915,32.8915,32.5145,32.5673,48300.0
2008-06-19 09:35:00,43.2,43.32,43.16,43.27,18300.0,32.5673,32.6578,32.5372,32.6201,18300.0
2008-06-19 09:40:00,43.27,43.29,43.25,43.28,17900.0,32.6201,32.6352,32.605,32.6276,17900.0
2008-06-19 09:45:00,43.28,43.29,43.26,43.28,14700.0,32.6276,32.6352,32.6125,32.6276,14700.0
2008-06-19 09:50:00,43.28,43.3,43.25,43.27,12400.0,32.6276,32.6427,32.605,32.6201,12400.0
2008-06-19 09:55:00,43.28,43.29,43.25,43.26,14700.0,32.6276,32.6352,32.605,32.6125,14700.0
2008-06-19 10:00:00,43.25,43.3,43.22,43.25,38600.0,32.605,32.6427,32.5824,32.605,38600.0
2008-06-19 10:05:00,43.25,43.27,43.23,43.24,36800.0,32.605,32.6201,32.5899,32.5975,36800.0
2008-06-19 10:10:00,43.24,43.47,43.21,43.41,89800.0,32.5975,32.7709,32.5749,32.7256,89800.0
2008-06-19 10:15:00,43.4,43.4,43.3,43.3,20500.0,32.7181,32.7181,32.6427,32.6427,20500.0
2008-06-19 10:20:00,43.31,43.38,43.31,43.38,16300.0,32.6502,32.703,32.6502,32.703,16300.0
2008-06-19 10:25:00,43.37,43.43,43.35,43.43,14200.0,32.6955,32.7407,32.6804,32.7407,14200.0
2008-06-19 10:30:00,43.42,43.47,43.39,43.41,22500.0,32.7332,32.7709,32.7106,32.7256,22500.0
2008-06-19 10:35:00,43.42,43.43,43.38,43.42,29100.0,32.7332,32.7407,32.703,32.7332,29100.0
2008-06-19 10:40:00,43.42,43.55,43.4,43.53,32700.0,32.7332,32.8312,32.7181,32.8161,32700.0
2008-06-19 10:45:00,43.54,43.6,43.49,43.59,28900.0,32.8236,32.8689,32.7859,32.8613,28900.0
2008-06-19 10:50:00,43.58,43.61,43.57,43.58,8900.0,32.8538,32.8764,32.8463,32.8538,8900.0
2008-06-19 10:55:00,43.58,43.62,43.52,43.53,8900.0,32.8538,32.8839,32.8086,32.8161,8900.0
2008-06-19 11:00:00,43.53,43.58,43.46,43.47,9000.0,32.8161,32.8538,32.7633,32.7709,9000.0
2008-06-19 11:05:00,43.47,43.49,43.39,43.41,28100.0,32.7709,32.7859,32.7106,32.7256,28100.0
2008-06-19 11:10:00,43.42,43.42,43.37,43.41,18400.0,32.7332,32.7332,32.6955,32.7256,18400.0
2008-06-19 11:15:00,43.39,43.4,43.31,43.35,10000.0,32.7106,32.7181,32.6502,32.6804,10000.0
2008-06-19 11:20:00,43.34,43.38,43.28,43.33,14800.0,32.6729,32.703,32.6276,32.6653,14800.0
2008-06-19 11:25:00,43.32,43.33,43.25,43.32,12300.0,32.6578,32.6653,32.605,32.6578,12300.0
2008-06-19 11:30:00,43.33,43.39,43.33,43.37,10600.0,32.6653,32.7106,32.6653,32.6955,10600.0
2008-06-19 11:35:00,43.37,43.38,43.26,43.28,11300.0,32.6955,32.703,32.6125,32.6276,11300.0
2008-06-19 11:40:00,43.29,43.4,43.26,43.29,16500.0,32.6352,32.7181,32.6125,32.6352,16500.0
2008-06-19 11:45:00,43.31,43.35,43.31,43.35,5900.0,32.6502,32.6804,32.6502,32.6804,5900.0
2008-06-19 11:50:00,43.36,43.38,43.33,43.34,10700.0,32.6879,32.703,32.6653,32.6729,10700.0
2008-06-19 11:55:00,43.34,43.35,43.31,43.31,5800.0,32.6729,32.6804,32.6502,32.6502,5800.0
2008-06-19 12:00:00,43.32,43.37,43.31,43.34,42800.0,32.6578,32.6955,32.6502,32.6729,42800.0
2008-06-19 12:05:00,43.34,43.36,43.31,43.34,22000.0,32.6729,32.6879,32.6502,32.6729,22000.0
2008-06-19 12:10:00,43.32,43.34,43.29,43.33,23100.0,32.6578,32.6729,32.6352,32.6653,23100.0
2008-06-19 12:15:00,43.33,43.34,43.31,43.32,19200.0,32.6653,32.6729,32.6502,32.6578,19200.0
2008-06-19 12:20:00,43.32,43.37,43.29,43.37,16600.0,32.6578,32.6955,32.6352,32.6955,16600.0
2008-06-19 12:25:00,43.36,43.39,43.33,43.34,9900.0,32.6879,32.7106,32.6653,32.6729,9900.0
2008-06-19 12:30:00,43.33,43.38,43.32,43.37,5900.0,32.6653,32.703,32.6578,32.6955,5900.0
2008-06-19 12:35:00,43.36,43.37,43.3,43.32,5400.0,32.6879,32.6955,32.6427,32.6578,5400.0
2008-06-19 12:40:00,43.34,43.34,43.32,43.32,3000.0,32.6729,32.6729,32.6578,32.6578,3000.0
2008-06-19 12:45:00,43.32,43.33,43.3,43.31,4700.0,32.6578,32.6653,32.6427,32.6502,4700.0
2008-06-19 12:50:00,43.31,43.36,43.29,43.31,15600.0,32.6502,32.6879,32.6352,32.6502,15600.0
2008-06-19 12:55:00,43.31,43.33,43.25,43.32,54300.0,32.6502,32.6653,32.605,32.6578,54300.0
2008-06-19 13:00:00,43.32,43.33,43.28,43.33,10800.0,32.6578,32.6653,32.6276,32.6653,10800.0
2008-06-19 13:05:00,43.34,43.47,43.25,43.41,329300.0,32.6729,32.7709,32.605,32.7256,329300.0
2008-06-19 13:10:00,43.43,43.45,43.25,43.3,48600.0,32.7407,32.7558,32.605,32.6427,48600.0
2008-06-19 13:15:00,43.29,43.3,43.27,43.29,22600.0,32.6352,32.6427,32.6201,32.6352,22600.0
2008-06-19 13:20:00,43.3,43.3,43.25,43.27,11000.0,32.6427,32.6427,32.605,32.6201,11000.0
2008-06-19 13:25:00,43.27,43.35,43.27,43.34,13700.0,32.6201,32.6804,32.6201,32.6729,13700.0
2008-06-19 13:30:00,43.34,43.35,43.32,43.33,7500.0,32.6729,32.6804,32.6578,32.6653,7500.0
2008-06-19 13:35:00,43.34,43.35,43.3,43.31,9400.0,32.6729,32.6804,32.6427,32.6502,9400.0
2008-06-19 13:40:00,43.3,43.35,43.3,43.32,11200.0,32.6427,32.6804,32.6427,32.6578,11200.0
2008-06-19 13:45:00,43.32,43.34,43.28,43.3,19000.0,32.6578,32.6729,32.6276,32.6427,19000.0
2008-06-19 13:50:00,43.3,43.34,43.26,43.28,41900.0,32.6427,32.6729,32.6125,32.6276,41900.0
2008-06-19 13:55:00,43.28,43.29,43.25,43.29,14100.0,32.6276,32.6352,32.605,32.6352,14100.0
2008-06-19 14:00:00,43.28,43.3,43.25,43.26,59000.0,32.6276,32.6427,32.605,32.6125,59000.0
2008-06-19 14:05:00,43.26,43.28,43.25,43.26,10200.0,32.6125,32.6276,32.605,32.6125,10200.0
2008-06-19 14:10:00,43.25,43.32,43.25,43.29,22200.0,32.605,32.6578,32.605,32.6352,22200.0
2008-06-19 14:15:00,43.29,43.29,43.26,43.26,6700.0,32.6352,32.6352,32.6125,32.6125,6700.0
2008-06-19 14:20:00,43.27,43.28,43.26,43.27,12700.0,32.6201,32.6276,32.6125,32.6201,12700.0
2008-06-19 14:25:00,43.26,43.32,43.26,43.29,8800.0,32.6125,32.6578,32.6125,32.6352,8800.0
2008-06-19 14:30:00,43.29,43.32,43.27,43.29,17700.0,32.6352,32.6578,32.6201,32.6352,17700.0
2008-06-19 14:35:00,43.29,43.37,43.29,43.31,21100.0,32.6352,32.6955,32.6352,32.6502,21100.0
2008-06-19 14:40:00,43.32,43.34,43.3,43.34,11500.0,32.6578,32.6729,32.6427,32.6729,11500.0
2008-06-19 14:45:00,43.34,43.52,43.28,43.33,179200.0,32.6729,32.8086,32.6276,32.6653,179200.0
2008-06-19 14:50:00,43.32,43.36,43.26,43.29,48100.0,32.6578,32.6879,32.6125,32.6352,48100.0
2008-06-19 14:55:00,43.27,43.32,43.26,43.32,13400.0,32.6201,32.6578,32.6125,32.6578,13400.0
2008-06-19 15:00:00,43.31,43.33,43.3,43.3,19700.0,32.6502,32.6653,32.6427,32.6427,19700.0
2008-06-19 15:05:00,43.31,43.31,43.27,43.28,21300.0,32.6502,32.6502,32.6201,32.6276,21300.0
2008-06-19 15:10:00,43.27,43.31,43.26,43.31,26700.0,32.6201,32.6502,32.6125,32.6502,26700.0
2008-06-19 15:15:00,43.31,43.32,43.25,43.25,54500.0,32.6502,32.6578,32.605,32.605,54500.0
2008-06-19 15:20:00,43.25,43.27,43.25,43.26,26700.0,32.605,32.6201,32.605,32.6125,26700.0
2008-06-19 15:25:00,43.26,43.28,43.25,43.26,50100.0,32.6125,32.6276,32.605,32.6125,50100.0
2008-06-19 15:30:00,43.26,43.28,43.25,43.26,35900.0,32.6125,32.6276,32.605,32.6125,35900.0
2008-06-19 15:35:00,43.26,43.35,43.25,43.33,139300.0,32.6125,32.6804,32.605,32.6653,139300.0
2008-06-19 15:40:00,43.32,43.42,43.3,43.38,59400.0,32.6578,32.7332,32.6427,32.703,59400.0
2008-06-19 15:45:00,43.37,43.42,43.34,43.37,79000.0,32.6955,32.7332,32.6729,32.6955,79000.0
2008-06-19 15:50:00,43.37,43.43,43.34,43.4,57200.0,32.6955,32.7407,32.6729,32.7181,57200.0
2008-06-19 15:55:00,43.41,43.44,43.31,43.37,132400.0,32.7256,32.7482,32.6502,32.6955,132400.0
2008-06-20 09:30:00,43.31,43.47,43.11,43.21,20100.0,32.6502,32.7709,32.4995,32.5749,20100.0
2008-06-20 09:35:00,43.25,43.5,43.17,43.4,7800.0,32.605,32.7935,32.5447,32.7181,7800.0
2008-06-20 09:40:00,43.49,43.54,43.32,43.45,18600.0,32.7859,32.8236,32.6578,32.7558,18600.0
2008-06-20 09:45:00,43.47,43.53,43.3,43.46,47800.0,32.7709,32.8161,32.6427,32.7633,47800.0
2008-06-20 09:50:00,43.42,43.52,43.39,43.44,37000.0,32.7332,32.8086,32.7106,32.7482,37000.0
2008-06-20 09:55:00,43.42,43.5,43.36,43.48,36900.0,32.7332,32.7935,32.6879,32.7784,36900.0
2008-06-20 10:00:00,43.49,43.49,43.44,43.48,20900.0,32.7859,32.7859,32.7482,32.7784,20900.0
2008-06-20 10:05:00,43.48,43.49,43.42,43.43,29200.0,32.7784,32.7859,32.7332,32.7407,29200.0
2008-06-20 10:10:00,43.44,43.45,43.35,43.45,49800.0,32.7482,32.7558,32.6804,32.7558,49800.0
2008-06-20 10:15:00,43.45,43.45,43.35,43.36,20800.0,32.7558,32.7558,32.6804,32.6879,20800.0
2008-06-20 10:20:00,43.37,43.39,43.2,43.24,39400.0,32.6955,32.7106,32.5673,32.5975,39400.0
2008-06-20 10:25:00,43.25,43.27,43.18,43.2,13500.0,32.605,32.6201,32.5522,32.5673,13500.0
2008-06-20 10:30:00,43.22,43.26,43.22,43.24,16700.0,32.5824,32.6125,32.5824,32.5975,16700.0
2008-06-20 10:35:00,43.23,43.26,43.23,43.26,18800.0,32.5899,32.6125,32.5899,32.6125,18800.0
2008-06-20 10:40:00,43.25,43.38,43.25,43.38,23500.0,32.605,32.703,32.605,32.703,23500.0
2008-06-20 10:45:00,43.36,43.4,43.27,43.29,10200.0,32.6879,32.7181,32.6201,32.6352,10200.0
2008-06-20 10:50:00,43.29,43.32,43.25,43.25,7700.0,32.6352,32.6578,32.605,32.605,7700.0
2008-06-20 10:55:00,43.25,43.28,43.25,43.28,9700.0,32.605,32.6276,32.605,32.6276,9700.0
2008-06-20 11:00:00,43.28,43.32,43.24,43.26,28500.0,32.6276,32.6578,32.5975,32.6125,28500.0
2008-06-20 11:05:00,43.26,43.31,43.25,43.26,20400.0,32.6125,32.6502,32.605,32.6125,20400.0
2008-06-20 11:10:00,43.27,43.3,43.27,43.27,9900.0,32.6201,32.6427,32.6201,32.6201,9900.0
2008-06-20 11:15:00,43.27,43.28,43.25,43.27,10400.0,32.6201,32.6276,32.605,32.6201,10400.0
2008-06-20 11:20:00,43.27,43.28,43.24,43.27,13500.0,32.6201,32.6276,32.5975,32.6201,13500.0
2008-06-20 11:25:00,43.26,43.26,43.2,43.2,22600.0,32.6125,32.6125,32.5673,32.5673,22600.0
2008-06-20 11:30:00,43.2,43.22,43.18,43.21,9800.0,32.5673,32.5824,32.5522,32.5749,9800.0
2008-06-20 11:35:00,43.21,43.22,43.11,43.14,12900.0,32.5749,32.5824,32.4995,32.5221,12900.0
2008-06-20 11:40:00,43.13,43.23,43.11,43.21,15200.0,32.5145,32.5899,32.4995,32.5749,15200.0
2008-06-20 11:45:00,43.2,43.21,43.13,43.13,12200.0,32.5673,32.5749,32.5145,32.5145,12200.0
2008-06-20 11:50:00,43.13,43.13,43.05,43.1,19400.0,32.5145,32.5145,32.4542,32.4919,19400.0
2008-06-20 11:55:00,43.1,43.1,43.0,43.05,31100.0,32.4919,32.4919,32.4165,32.4542,31100.0
2008-06-20 12:00:00,43.04,43.22,43.04,43.21,16700.0,32.4467,32.5824,32.4467,32.5749,16700.0
2008-06-20 12:05:00,43.22,43.24,43.15,43.17,25000.0,32.5824,32.5975,32.5296,32.5447,25000.0
2008-06-20 12:10:00,43.17,43.23,43.16,43.23,15000.0,32.5447,32.5899,32.5372,32.5899,15000.0
2008-06-20 12:15:00,43.21,43.25,43.19,43.19,10400.0,32.5749,32.605,32.5598,32.5598,10400.0
2008-06-20 12:20:00,43.2,43.2,43.11,43.13,6800.0,32.5673,32.5673,32.4995,32.5145,6800.0
2008-06-20 12:25:00,43.12,43.15,43.1,43.15,11400.0,32.507,32.5296,32.4919,32.5296,11400.0
2008-06-20 12:30:00,43.14,43.16,43.1,43.1,8100.0,32.5221,32.5372,32.4919,32.4919,8100.0
2008-06-20 12:35:00,43.1,43.11,43.07,43.07,5700.0,32.4919,32.4995,32.4693,32.4693,5700.0
2008-06-20 12:40:00,43.08,43.13,43.06,43.07,17200.0,32.4769,32.5145,32.4618,32.4693,17200.0
2008-06-20 12:45:00,43.09,43.1,43.07,43.1,7500.0,32.4844,32.4919,32.4693,32.4919,7500.0
2008-06-20 12:50:00,43.1,43.11,43.09,43.11,4100.0,32.4919,32.4995,32.4844,32.4995,4100.0
2008-06-20 12:55:00,43.1,43.11,43.03,43.1,10100.0,32.4919,32.4995,32.4392,32.4919,10100.0
2008-06-20 13:00:00,43.1,43.11,42.96,43.06,37500.0,32.4919,32.4995,32.3864,32.4618,37500.0
2008-06-20 13:05:00,43.06,43.09,43.05,43.07,16100.0,32.4618,32.4844,32.4542,32.4693,16100.0
2008-06-20 13:10:00,43.06,43.09,43.02,43.09,18500.0,32.4618,32.4844,32.4316,32.4844,18500.0
2008-06-20 13:15:00,43.08,43.09,43.03,43.03,9000.0,32.4769,32.4844,32.4392,32.4392,9000.0
2008-06-20 13:20:00,43.04,43.04,43.0,43.01,18000.0,32.4467,32.4467,32.4165,32.4241,18000.0
2008-06-20 13:25:00,43.0,43.03,43.0,43.02,11100.0,32.4165,32.4392,32.4165,32.4316,11100.0
2008-06-20 13:30:00,43.02,43.04,42.99,43.0,27300.0,32.4316,32.4467,32.409,32.4165,27300.0
2008-06-20 13:35:00,43.0,43.01,43.0,43.0,29300.0,32.4165,32.4241,32.4165,32.4165,29300.0
2008-06-20 13:40:00,43.01,43.01,42.83,42.84,71000.0,32.4241,32.4241,32.2884,32.2959,71000.0
2008-06-20 13:45:00,42.83,42.84,42.77,42.79,18700.0,32.2884,32.2959,32.2432,32.2582,18700.0
2008-06-20 13:50:00,42.79,42.81,42.71,42.74,13800.0,32.2582,32.2733,32.1979,32.2205,13800.0
2008-06-20 13:55:00,42.73,42.78,42.69,42.72,41400.0,32.213,32.2507,32.1828,32.2055,41400.0
2008-06-20 14:00:00,42.7,42.88,42.7,42.87,38400.0,32.1904,32.3261,32.1904,32.3185,38400.0
2008-06-20 14:05:00,42.87,42.95,42.83,42.93,60300.0,32.3185,32.3788,32.2884,32.3638,60300.0
2008-06-20 14:10:00,42.92,42.92,42.86,42.88,20700.0,32.3562,32.3562,32.311,32.3261,20700.0
2008-06-20 14:15:00,42.88,43.07,42.88,43.01,59800.0,32.3261,32.4693,32.3261,32.4241,59800.0
2008-06-20 14:20:00,43.02,43.03,42.93,42.96,11100.0,32.4316,32.4392,32.3638,32.3864,11100.0
2008-06-20 14:25:00,42.95,42.96,42.93,42.95,13500.0,32.3788,32.3864,32.3638,32.3788,13500.0
2008-06-20 14:30:00,42.96,43.09,42.95,43.0,19100.0,32.3864,32.4844,32.3788,32.4165,19100.0
2008-06-20 14:35:00,43.0,43.02,42.9,42.92,19600.0,32.4165,32.4316,32.3412,32.3562,19600.0
2008-06-20 14:40:00,42.92,42.95,42.88,42.91,21900.0,32.3562,32.3788,32.3261,32.3487,21900.0
2008-06-20 14:45:00,42.89,42.97,42.88,42.9,28500.0,32.3336,32.3939,32.3261,32.3412,28500.0
2008-06-20 14:50:00,42.88,42.89,42.78,42.86,20400.0,32.3261,32.3336,32.2507,32.311,20400.0
2008-06-20 14:55:00,42.87,42.98,42.84,42.88,22100.0,32.3185,32.4015,32.2959,32.3261,22100.0
2008-06-20 15:00:00,42.9,42.91,42.85,42.85,10600.0,32.3412,32.3487,32.3035,32.3035,10600.0
2008-06-20 15:05:00,42.87,42.98,42.84,42.97,27100.0,32.3185,32.4015,32.2959,32.3939,27100.0
2008-06-20 15:10:00,42.98,43.05,42.97,43.02,32800.0,32.4015,32.4542,32.3939,32.4316,32800.0
2008-06-20 15:15:00,43.0,43.03,42.98,42.99,8200.0,32.4165,32.4392,32.4015,32.409,8200.0
2008-06-20 15:20:00,42.98,42.98,42.89,42.94,10100.0,32.4015,32.4015,32.3336,32.3713,10100.0
2008-06-20 15:25:00,42.94,43.09,42.91,43.07,22200.0,32.3713,32.4844,32.3487,32.4693,22200.0
2008-06-20 15:30:00,43.06,43.14,43.03,43.1,34000.0,32.4618,32.5221,32.4392,32.4919,34000.0
2008-06-20 15:35:00,43.09,43.1,43.01,43.04,23400.0,32.4844,32.4919,32.4241,32.4467,23400.0
2008-06-20 15:40:00,43.04,43.18,43.03,43.1,61700.0,32.4467,32.5522,32.4392,32.4919,61700.0
2008-06-20 15:45:00,43.1,43.1,43.02,43.05,42200.0,32.4919,32.4919,32.4316,32.4542,42200.0
2008-06-20 15:50:00,43.04,43.09,43.04,43.08,31600.0,32.4467,32.4844,32.4467,32.4769,31600.0
2008-06-20 15:55:00,43.09,43.09,43.04,43.05,69200.0,32.4844,32.4844,32.4467,32.4542,69200.0
2008-06-23 09:30:00,43.02,43.44,43.02,43.33,6300.0,32.4316,32.7482,32.4316,32.6653,6300.0
2008-06-23 09:35:00,43.32,43.47,43.27,43.27,13000.0,32.6578,32.7709,32.6201,32.6201,13000.0
2008-06-23 09:40:00,43.26,43.29,43.15,43.18,22100.0,32.6125,32.6352,32.5296,32.5522,22100.0
2008-06-23 09:45:00,43.17,43.23,43.15,43.22,8600.0,32.5447,32.5899,32.5296,32.5824,8600.0
2008-06-23 09:50:00,43.22,43.3,43.21,43.3,9900.0,32.5824,32.6427,32.5749,32.6427,9900.0
2008-06-23 09:55:00,43.3,43.32,43.24,43.32,5300.0,32.6427,32.6578,32.5975,32.6578,5300.0
2008-06-23 10:00:00,43.3,43.32,43.26,43.26,11200.0,32.6427,32.6578,32.6125,32.6125,11200.0
2008-06-23 10:05:00,43.26,43.31,43.25,43.31,7600.0,32.6125,32.6502,32.605,32.6502,7600.0
2008-06-23 10:10:00,43.31,43.35,43.3,43.35,26300.0,32.6502,32.6804,32.6427,32.6804,26300.0
2008-06-23 10:15:00,43.33,43.4,43.33,43.39,10900.0,32.6653,32.7181,32.6653,32.7106,10900.0
2008-06-23 10:20:00,43.38,43.42,43.38,43.41,9800.0,32.703,32.7332,32.703,32.7256,9800.0
2008-06-23 10:25:00,43.4,43.41,43.38,43.38,9400.0,32.7181,32.7256,32.703,32.703,9400.0
2008-06-23 10:30:00,43.39,43.39,43.34,43.39,53600.0,32.7106,32.7106,32.6729,32.7106,53600.0
2008-06-23 10:35:00,43.39,43.41,43.34,43.35,20400.0,32.7106,32.7256,32.6729,32.6804,20400.0
2008-06-23 10:40:00,43.37,43.38,43.27,43.29,17100.0,32.6955,32.703,32.6201,32.6352,17100.0
2008-06-23 10:45:00,43.29,43.29,43.24,43.25,16400.0,32.6352,32.6352,32.5975,32.605,16400.0
2008-06-23 10:50:00,43.24,43.29,43.22,43.29,3000.0,32.5975,32.6352,32.5824,32.6352,3000.0
2008-06-23 10:55:00,43.28,43.29,43.27,43.27,1200.0,32.6276,32.6352,32.6201,32.6201,1200.0
2008-06-23 11:00:00,43.26,43.26,43.08,43.08,11000.0,32.6125,32.6125,32.4769,32.4769,11000.0
2008-06-23 11:05:00,43.07,43.12,43.05,43.06,16500.0,32.4693,32.507,32.4542,32.4618,16500.0
2008-06-23 11:10:00,43.06,43.11,43.03,43.05,17300.0,32.4618,32.4995,32.4392,32.4542,17300.0
2008-06-23 11:15:00,43.05,43.06,43.03,43.04,13500.0,32.4542,32.4618,32.4392,32.4467,13500.0
2008-06-23 11:20:00,43.04,43.05,43.02,43.03,70400.0,32.4467,32.4542,32.4316,32.4392,70400.0
2008-06-23 11:25:00,43.03,43.03,42.95,42.97,24200.0,32.4392,32.4392,32.3788,32.3939,24200.0
2008-06-23 11:30:00,42.95,43.01,42.93,42.98,21900.0,32.3788,32.4241,32.3638,32.4015,21900.0
2008-06-23 11:35:00,42.95,42.99,42.95,42.97,13200.0,32.3788,32.409,32.3788,32.3939,13200.0
2008-06-23 11:40:00,42.97,43.01,42.97,42.98,15900.0,32.3939,32.4241,32.3939,32.4015,15900.0
2008-06-23 11:45:00,42.98,43.0,42.95,42.96,8500.0,32.4015,32.4165,32.3788,32.3864,8500.0
2008-06-23 11:50:00,42.97,43.0,42.94,42.94,8600.0,32.3939,32.4165,32.3713,32.3713,8600.0
2008-06-23 11:55:00,42.94,42.97,42.93,42.94,8000.0,32.3713,32.3939,32.3638,32.3713,8000.0
2008-06-23 12:00:00,42.95,42.95,42.85,42.9,24200.0,32.3788,32.3788,32.3035,32.3412,24200.0
2008-06-23 12:05:00,42.9,42.9,42.87,42.87,7100.0,32.3412,32.3412,32.3185,32.3185,7100.0
2008-06-23 12:10:00,42.87,42.87,42.82,42.82,3800.0,32.3185,32.3185,32.2808,32.2808,3800.0
2008-06-23 12:15:00,42.83,42.92,42.82,42.92,16100.0,32.2884,32.3562,32.2808,32.3562,16100.0
2008-06-23 12:20:00,42.9,42.94,42.89,42.9,7300.0,32.3412,32.3713,32.3336,32.3412,7300.0
2008-06-23 12:25:00,42.9,42.95,42.89,42.93,12300.0,32.3412,32.3788,32.3336,32.3638,12300.0
2008-06-23 12:30:00,42.96,42.97,42.92,42.96,3500.0,32.3864,32.3939,32.3562,32.3864,3500.0
2008-06-23 12:35:00,42.96,42.99,42.92,42.92,10200.0,32.3864,32.409,32.3562,32.3562,10200.0
2008-06-23 12:40:00,42.94,42.95,42.81,42.81,7000.0,32.3713,32.3788,32.2733,32.2733,7000.0
2008-06-23 12:45:00,42.8,42.8,42.7,42.74,14200.0,32.2658,32.2658,32.1904,32.2205,14200.0
2008-06-23 12:50:00,42.75,42.83,42.69,42.83,8000.0,32.2281,32.2884,32.1828,32.2884,8000.0
2008-06-23 12:55:00,42.83,42.85,42.79,42.82,4500.0,32.2884,32.3035,32.2582,32.2808,4500.0
2008-06-23 13:00:00,42.81,42.9,42.81,42.88,2376000.0,32.2733,32.3412,32.2733,32.3261,2376000.0
2008-06-23 13:05:00,42.88,42.88,42.75,42.83,15700.0,32.3261,32.3261,32.2281,32.2884,15700.0
2008-06-23 13:10:00,42.83,42.83,42.74,42.79,16100.0,32.2884,32.2884,32.2205,32.2582,16100.0
2008-06-23 13:15:00,42.82,42.93,42.82,42.89,8800.0,32.2808,32.3638,32.2808,32.3336,8800.0
2008-06-23 13:20:00,42.9,42.93,42.88,42.89,11000.0,32.3412,32.3638,32.3261,32.3336,11000.0
2008-06-23 13:25:00,42.9,42.91,42.87,42.88,4600.0,32.3412,32.3487,32.3185,32.3261,4600.0
2008-06-23 13:30:00,42.87,42.87,42.8,42.8,31200.0,32.3185,32.3185,32.2658,32.2658,31200.0
2008-06-23 13:35:00,42.8,42.81,42.76,42.76,35800.0,32.2658,32.2733,32.2356,32.2356,35800.0
2008-06-23 13:40:00,42.79,42.8,42.74,42.74,19200.0,32.2582,32.2658,32.2205,32.2205,19200.0
2008-06-23 13:45:00,42.75,42.78,42.72,42.75,20200.0,32.2281,32.2507,32.2055,32.2281,20200.0
2008-06-23 13:50:00,42.76,42.77,42.74,42.76,23500.0,32.2356,32.2432,32.2205,32.2356,23500.0
2008-06-23 13:55:00,42.76,42.76,42.71,42.73,17200.0,32.2356,32.2356,32.1979,32.213,17200.0
2008-06-23 14:00:00,42.75,42.79,42.68,42.75,60400.0,32.2281,32.2582,32.1753,32.2281,60400.0
2008-06-23 14:05:00,42.76,42.76,42.67,42.71,34500.0,32.2356,32.2356,32.1678,32.1979,34500.0
2008-06-23 14:10:00,42.7,42.72,42.69,42.71,20100.0,32.1904,32.2055,32.1828,32.1979,20100.0
2008-06-23 14:15:00,42.71,42.73,42.69,42.7,42500.0,32.1979,32.213,32.1828,32.1904,42500.0
2008-06-23 14:20:00,42.72,42.8,42.7,42.8,122800.0,32.2055,32.2658,32.1904,32.2658,122800.0
2008-06-23 14:25:00,42.8,42.97,42.8,42.95,80900.0,32.2658,32.3939,32.2658,32.3788,80900.0
2008-06-23 14:30:00,42.96,43.0,42.91,42.99,51400.0,32.3864,32.4165,32.3487,32.409,51400.0
2008-06-23 14:35:00,43.0,43.01,43.0,43.0,66900.0,32.4165,32.4241,32.4165,32.4165,66900.0
2008-06-23 14:40:00,43.0,43.03,43.0,43.01,32700.0,32.4165,32.4392,32.4165,32.4241,32700.0
2008-06-23 14:45:00,43.01,43.07,43.0,43.01,109500.0,32.4241,32.4693,32.4165,32.4241,109500.0
2008-06-23 14:50:00,43.0,43.02,42.99,43.01,18700.0,32.4165,32.4316,32.409,32.4241,18700.0
2008-06-23 14:55:00,43.02,43.02,42.97,43.0,16500.0,32.4316,32.4316,32.3939,32.4165,16500.0
2008-06-23 15:00:00,43.0,43.05,43.0,43.04,15700.0,32.4165,32.4542,32.4165,32.4467,15700.0
2008-06-23 15:05:00,43.05,43.07,43.01,43.05,20400.0,32.4542,32.4693,32.4241,32.4542,20400.0
2008-06-23 15:10:00,43.05,43.1,43.04,43.07,20200.0,32.4542,32.4919,32.4467,32.4693,20200.0
2008-06-23 15:15:00,43.06,43.09,43.05,43.07,8900.0,32.4618,32.4844,32.4542,32.4693,8900.0
2008-06-23 15:20:00,43.07,43.08,43.04,43.05,16100.0,32.4693,32.4769,32.4467,32.4542,16100.0
2008-06-23 15:25:00,43.05,43.11,43.05,43.1,20700.0,32.4542,32.4995,32.4542,32.4919,20700.0
2008-06-23 15:30:00,43.1,43.1,42.95,42.97,22900.0,32.4919,32.4919,32.3788,32.3939,22900.0
2008-06-23 15:35:00,42.94,43.02,42.94,43.0,29000.0,32.3713,32.4316,32.3713,32.4165,29000.0
2008-06-23 15:40:00,43.0,43.02,42.94,42.95,29700.0,32.4165,32.4316,32.3713,32.3788,29700.0
2008-06-23 15:45:00,42.95,42.99,42.92,42.93,37100.0,32.3788,32.409,32.3562,32.3638,37100.0
2008-06-23 15:50:00,42.93,43.0,42.89,43.0,39100.0,32.3638,32.4165,32.3336,32.4165,39100.0
2008-06-23 15:55:00,43.01,43.06,42.94,43.05,97800.0,32.4241,32.4618,32.3713,32.4542,97800.0
2008-06-24 09:30:00,42.74,43.04,42.74,42.9,21200.0,32.2205,32.4467,32.2205,32.3412,21200.0
2008-06-24 09:35:00,42.91,43.05,42.9,43.02,25800.0,32.3487,32.4542,32.3412,32.4316,25800.0
2008-06-24 09:40:00,43.01,43.03,42.99,43.02,13900.0,32.4241,32.4392,32.409,32.4316,13900.0
2008-06-24 09:45:00,43.04,43.06,42.86,42.86,37100.0,32.4467,32.4618,32.311,32.311,37100.0
2008-06-24 09:50:00,42.87,43.08,42.86,43.06,26200.0,32.3185,32.4769,32.311,32.4618,26200.0
2008-06-24 09:55:00,43.07,43.07,42.97,42.98,27900.0,32.4693,32.4693,32.3939,32.4015,27900.0
2008-06-24 10:00:00,42.99,43.0,42.96,42.99,49800.0,32.409,32.4165,32.3864,32.409,49800.0
2008-06-24 10:05:00,42.98,42.99,42.84,42.88,25000.0,32.4015,32.409,32.2959,32.3261,25000.0
2008-06-24 10:10:00,42.88,42.94,42.87,42.9,46700.0,32.3261,32.3713,32.3185,32.3412,46700.0
2008-06-24 10:15:00,42.89,42.92,42.87,42.89,30100.0,32.3336,32.3562,32.3185,32.3336,30100.0
2008-06-24 10:20:00,42.9,42.9,42.76,42.79,38800.0,32.3412,32.3412,32.2356,32.2582,38800.0
2008-06-24 10:25:00,42.79,42.79,42.71,42.72,31100.0,32.2582,32.2582,32.1979,32.2055,31100.0
2008-06-24 10:30:00,42.73,42.75,42.62,42.64,47300.0,32.213,32.2281,32.1301,32.1451,47300.0
2008-06-24 10:35:00,42.64,42.72,42.62,42.68,23100.0,32.1451,32.2055,32.1301,32.1753,23100.0
2008-06-24 10:40:00,42.69,42.69,42.6,42.64,56800.0,32.1828,32.1828,32.115,32.1451,56800.0
2008-06-24 10:45:00,42.64,42.78,42.61,42.78,16000.0,32.1451,32.2507,32.1225,32.2507,16000.0
2008-06-24 10:50:00,42.8,42.88,42.74,42.78,68000.0,32.2658,32.3261,32.2205,32.2507,68000.0
2008-06-24 10:55:00,42.79,42.89,42.79,42.85,24700.0,32.2582,32.3336,32.2582,32.3035,24700.0
2008-06-24 11:00:00,42.83,42.86,42.79,42.83,32500.0,32.2884,32.311,32.2582,32.2884,32500.0
2008-06-24 11:05:00,42.82,42.82,42.77,42.8,14700.0,32.2808,32.2808,32.2432,32.2658,14700.0
2008-06-24 11:10:00,42.8,42.86,42.79,42.85,9500.0,32.2658,32.311,32.2582,32.3035,9500.0
2008-06-24 11:15:00,42.85,42.91,42.84,42.88,32800.0,32.3035,32.3487,32.2959,32.3261,32800.0
2008-06-24 11:20:00,42.9,42.98,42.89,42.97,15000.0,32.3412,32.4015,32.3336,32.3939,15000.0
2008-06-24 11:25:00,42.97,43.02,42.95,43.02,43000.0,32.3939,32.4316,32.3788,32.4316,43000.0
2008-06-24 11:30:00,43.01,43.06,42.9,42.9,21000.0,32.4241,32.4618,32.3412,32.3412,21000.0
2008-06-24 11:35:00,42.91,43.0,42.9,42.99,11000.0,32.3487,32.4165,32.3412,32.409,11000.0
2008-06-24 11:40:00,42.99,43.08,42.99,43.05,37900.0,32.409,32.4769,32.409,32.4542,37900.0
2008-06-24 11:45:00,43.06,43.09,43.04,43.04,22400.0,32.4618,32.4844,32.4467,32.4467,22400.0
2008-06-24 11:50:00,43.04,43.1,43.04,43.09,20000.0,32.4467,32.4919,32.4467,32.4844,20000.0
2008-06-24 11:55:00,43.1,43.15,43.09,43.14,19300.0,32.4919,32.5296,32.4844,32.5221,19300.0
2008-06-24 12:00:00,43.15,43.17,43.09,43.11,37100.0,32.5296,32.5447,32.4844,32.4995,37100.0
2008-06-24 12:05:00,43.1,43.13,43.04,43.05,314300.0,32.4919,32.5145,32.4467,32.4542,314300.0
2008-06-24 12:10:00,43.05,43.07,43.04,43.06,17600.0,32.4542,32.4693,32.4467,32.4618,17600.0
2008-06-24 12:15:00,43.07,43.09,43.07,43.08,13200.0,32.4693,32.4844,32.4693,32.4769,13200.0
2008-06-24 12:20:00,43.07,43.11,43.07,43.1,57000.0,32.4693,32.4995,32.4693,32.4919,57000.0
2008-06-24 12:25:00,43.1,43.1,43.09,43.09,40500.0,32.4919,32.4919,32.4844,32.4844,40500.0
2008-06-24 12:30:00,43.1,43.1,43.09,43.1,7200.0,32.4919,32.4919,32.4844,32.4919,7200.0
2008-06-24 12:35:00,43.09,43.1,43.05,43.09,23900.0,32.4844,32.4919,32.4542,32.4844,23900.0
2008-06-24 12:40:00,43.09,43.1,43.08,43.09,4800.0,32.4844,32.4919,32.4769,32.4844,4800.0
2008-06-24 12:45:00,43.08,43.1,43.08,43.09,19700.0,32.4769,32.4919,32.4769,32.4844,19700.0
2008-06-24 12:50:00,43.09,43.09,43.08,43.08,9400.0,32.4844,32.4844,32.4769,32.4769,9400.0
2008-06-24 12:55:00,43.08,43.1,43.04,43.06,16100.0,32.4769,32.4919,32.4467,32.4618,16100.0
2008-06-24 13:00:00,43.05,43.07,43.02,43.05,15500.0,32.4542,32.4693,32.4316,32.4542,15500.0
2008-06-24 13:05:00,43.05,43.08,43.05,43.08,8100.0,32.4542,32.4769,32.4542,32.4769,8100.0
2008-06-24 13:10:00,43.08,43.08,42.98,43.0,18500.0,32.4769,32.4769,32.4015,32.4165,18500.0
2008-06-24 13:15:00,43.01,43.06,43.0,43.06,15800.0,32.4241,32.4618,32.4165,32.4618,15800.0
2008-06-24 13:20:00,43.05,43.06,43.04,43.05,29600.0,32.4542,32.4618,32.4467,32.4542,29600.0
2008-06-24 13:25:00,43.05,43.05,43.04,43.05,8600.0,32.4542,32.4542,32.4467,32.4542,8600.0
2008-06-24 13:30:00,43.05,43.07,42.97,43.03,27800.0,32.4542,32.4693,32.3939,32.4392,27800.0
2008-06-24 13:35:00,43.03,43.05,42.92,42.92,15600.0,32.4392,32.4542,32.3562,32.3562,15600.0
2008-06-24 13:40:00,42.91,43.02,42.91,42.99,16400.0,32.3487,32.4316,32.3487,32.409,16400.0
2008-06-24 13:45:00,42.99,43.01,42.99,43.01,27700.0,32.409,32.4241,32.409,32.4241,27700.0
2008-06-24 13:50:00,43.01,43.05,43.01,43.04,22900.0,32.4241,32.4542,32.4241,32.4467,22900.0
2008-06-24 13:55:00,43.04,43.06,43.03,43.05,11200.0,32.4467,32.4618,32.4392,32.4542,11200.0
2008-06-24 14:00:00,43.05,43.08,43.03,43.05,19400.0,32.4542,32.4769,32.4392,32.4542,19400.0
2008-06-24 14:05:00,43.05,43.06,43.03,43.04,12600.0,32.4542,32.4618,32.4392,32.4467,12600.0
2008-06-24 14:10:00,43.04,43.05,42.99,43.0,7000.0,32.4467,32.4542,32.409,32.4165,7000.0
2008-06-24 14:15:00,42.99,43.01,42.99,43.01,19000.0,32.409,32.4241,32.409,32.4241,19000.0
2008-06-24 14:20:00,43.0,43.01,42.89,42.91,16900.0,32.4165,32.4241,32.3336,32.3487,16900.0
2008-06-24 14:25:00,42.92,43.02,42.92,43.02,7600.0,32.3562,32.4316,32.3562,32.4316,7600.0
2008-06-24 14:30:00,43.02,43.03,43.0,43.01,7800.0,32.4316,32.4392,32.4165,32.4241,7800.0
2008-06-24 14:35:00,43.0,43.01,42.97,42.98,7400.0,32.4165,32.4241,32.3939,32.4015,7400.0
2008-06-24 14:40:00,42.98,43.06,42.97,43.06,17500.0,32.4015,32.4618,32.3939,32.4618,17500.0
2008-06-24 14:45:00,43.05,43.05,42.98,43.01,8300.0,32.4542,32.4542,32.4015,32.4241,8300.0
2008-06-24 14:50:00,43.01,43.02,42.99,43.0,19900.0,32.4241,32.4316,32.409,32.4165,19900.0
2008-06-24 14:55:00,43.0,43.01,42.99,43.01,10300.0,32.4165,32.4241,32.409,32.4241,10300.0
2008-06-24 15:00:00,43.0,43.01,42.98,43.0,13700.0,32.4165,32.4241,32.4015,32.4165,13700.0
2008-06-24 15:05:00,42.99,42.99,42.93,42.96,16100.0,32.409,32.409,32.3638,32.3864,16100.0
2008-06-24 15:10:00,42.97,42.99,42.88,42.9,27500.0,32.3939,32.409,32.3261,32.3412,27500.0
2008-06-24 15:15:00,42.89,42.89,42.79,42.89,34900.0,32.3336,32.3336,32.2582,32.3336,34900.0
2008-06-24 15:20:00,42.89,42.96,42.89,42.92,14100.0,32.3336,32.3864,32.3336,32.3562,14100.0
2008-06-24 15:25:00,42.92,42.92,42.88,42.89,13300.0,32.3562,32.3562,32.3261,32.3336,13300.0
2008-06-24 15:30:00,42.89,42.92,42.87,42.91,20500.0,32.3336,32.3562,32.3185,32.3487,20500.0
2008-06-24 15:35:00,42.92,42.94,42.84,42.89,34400.0,32.3562,32.3713,32.2959,32.3336,34400.0
2008-06-24 15:40:00,42.9,42.98,42.89,42.95,18800.0,32.3412,32.4015,32.3336,32.3788,18800.0
2008-06-24 15:45:00,42.95,42.97,42.93,42.96,19200.0,32.3788,32.3939,32.3638,32.3864,19200.0
2008-06-24 15:50:00,42.95,43.04,42.94,43.0,58900.0,32.3788,32.4467,32.3713,32.4165,58900.0
2008-06-24 15:55:00,43.01,43.09,42.94,42.97,96500.0,32.4241,32.4844,32.3713,32.3939,96500.0
2008-06-25 09:30:00,43.28,43.42,43.16,43.35,18700.0,32.6276,32.7332,32.5372,32.6804,18700.0
2008-06-25 09:35:00,43.34,43.35,43.2,43.27,29100.0,32.6729,32.6804,32.5673,32.6201,29100.0
2008-06-25 09:40:00,43.26,43.42,43.1,43.23,65800.0,32.6125,32.7332,32.4919,32.5899,65800.0
2008-06-25 09:45:00,43.25,43.74,43.22,43.53,1320900.0,32.605,32.9744,32.5824,32.8161,1320900.0
2008-06-25 09:50:00,43.58,43.59,43.47,43.51,95500.0,32.8538,32.8613,32.7709,32.801,95500.0
2008-06-25 09:55:00,43.51,43.73,43.46,43.57,144200.0,32.801,32.9669,32.7633,32.8463,144200.0
2008-06-25 10:00:00,43.6,43.62,43.36,43.51,46800.0,32.8689,32.8839,32.6879,32.801,46800.0
2008-06-25 10:05:00,43.51,43.66,43.51,43.63,45600.0,32.801,32.9141,32.801,32.8915,45600.0
2008-06-25 10:10:00,43.65,43.68,43.64,43.64,34200.0,32.9066,32.9292,32.899,32.899,34200.0
2008-06-25 10:15:00,43.64,43.66,43.55,43.65,57900.0,32.899,32.9141,32.8312,32.9066,57900.0
2008-06-25 10:20:00,43.64,43.86,43.64,43.84,266400.0,32.899,33.0649,32.899,33.0498,266400.0
2008-06-25 10:25:00,43.84,43.86,43.79,43.8,88500.0,33.0498,33.0649,33.0121,33.0196,88500.0
2008-06-25 10:30:00,43.8,43.94,43.79,43.88,405900.0,33.0196,33.1252,33.0121,33.08,405900.0
2008-06-25 10:35:00,43.88,43.91,43.83,43.84,34700.0,33.08,33.1026,33.0423,33.0498,34700.0
2008-06-25 10:40:00,43.82,43.82,43.78,43.8,34100.0,33.0347,33.0347,33.0046,33.0196,34100.0
2008-06-25 10:45:00,43.81,43.81,43.77,43.8,55800.0,33.0272,33.0272,32.997,33.0196,55800.0
2008-06-25 10:50:00,43.8,43.8,43.64,43.66,33900.0,33.0196,33.0196,32.899,32.9141,33900.0
2008-06-25 10:55:00,43.65,43.66,43.48,43.6,60800.0,32.9066,32.9141,32.7784,32.8689,60800.0
2008-06-25 11:00:00,43.61,43.63,43.56,43.56,29300.0,32.8764,32.8915,32.8387,32.8387,29300.0
2008-06-25 11:05:00,43.53,43.55,43.51,43.53,356500.0,32.8161,32.8312,32.801,32.8161,356500.0
2008-06-25 11:10:00,43.52,43.54,43.47,43.49,89100.0,32.8086,32.8236,32.7709,32.7859,89100.0
2008-06-25 11:15:00,43.49,43.65,43.48,43.6,17200.0,32.7859,32.9066,32.7784,32.8689,17200.0
2008-06-25 11:20:00,43.61,43.87,43.59,43.59,81100.0,32.8764,33.0724,32.8613,32.8613,81100.0
2008-06-25 11:25:00,43.59,43.6,43.52,43.59,12800.0,32.8613,32.8689,32.8086,32.8613,12800.0
2008-06-25 11:30:00,43.59,43.62,43.55,43.6,307900.0,32.8613,32.8839,32.8312,32.8689,307900.0
2008-06-25 11:35:00,43.6,43.63,43.56,43.56,9400.0,32.8689,32.8915,32.8387,32.8387,9400.0
2008-06-25 11:40:00,43.59,43.63,43.58,43.63,9700.0,32.8613,32.8915,32.8538,32.8915,9700.0
2008-06-25 11:45:00,43.62,43.66,43.6,43.6,13000.0,32.8839,32.9141,32.8689,32.8689,13000.0
2008-06-25 11:50:00,43.61,43.65,43.6,43.64,28600.0,32.8764,32.9066,32.8689,32.899,28600.0
2008-06-25 11:55:00,43.64,43.73,43.63,43.7,73300.0,32.899,32.9669,32.8915,32.9443,73300.0
2008-06-25 12:00:00,43.7,43.71,43.69,43.7,18600.0,32.9443,32.9518,32.9367,32.9443,18600.0
2008-06-25 12:05:00,43.71,43.75,43.67,43.72,78700.0,32.9518,32.9819,32.9216,32.9593,78700.0
2008-06-25 12:10:00,43.73,43.74,43.62,43.69,137900.0,32.9669,32.9744,32.8839,32.9367,137900.0
2008-06-25 12:15:00,43.68,43.68,43.61,43.62,14900.0,32.9292,32.9292,32.8764,32.8839,14900.0
2008-06-25 12:20:00,43.62,43.62,43.52,43.53,15800.0,32.8839,32.8839,32.8086,32.8161,15800.0
2008-06-25 12:25:00,43.54,43.54,43.42,43.44,64800.0,32.8236,32.8236,32.7332,32.7482,64800.0
2008-06-25 12:30:00,43.42,43.46,43.41,43.46,41700.0,32.7332,32.7633,32.7256,32.7633,41700.0
2008-06-25 12:35:00,43.46,43.46,43.41,43.41,12200.0,32.7633,32.7633,32.7256,32.7256,12200.0
2008-06-25 12:40:00,43.43,43.45,43.4,43.44,8900.0,32.7407,32.7558,32.7181,32.7482,8900.0
2008-06-25 12:45:00,43.46,43.53,43.46,43.5,13900.0,32.7633,32.8161,32.7633,32.7935,13900.0
2008-06-25 12:50:00,43.5,43.51,43.46,43.47,6000.0,32.7935,32.801,32.7633,32.7709,6000.0
2008-06-25 12:55:00,43.47,43.48,43.44,43.47,4100.0,32.7709,32.7784,32.7482,32.7709,4100.0
2008-06-25 13:00:00,43.48,43.48,43.42,43.42,7200.0,32.7784,32.7784,32.7332,32.7332,7200.0
2008-06-25 13:05:00,43.43,43.45,43.42,43.44,10800.0,32.7407,32.7558,32.7332,32.7482,10800.0
2008-06-25 13:10:00,43.43,43.61,43.42,43.61,13400.0,32.7407,32.8764,32.7332,32.8764,13400.0
2008-06-25 13:15:00,43.64,43.64,43.59,43.59,5000.0,32.899,32.899,32.8613,32.8613,5000.0
2008-06-25 13:20:00,43.57,43.58,43.51,43.52,5900.0,32.8463,32.8538,32.801,32.8086,5900.0
2008-06-25 13:25:00,43.52,43.53,43.5,43.51,12200.0,32.8086,32.8161,32.7935,32.801,12200.0
2008-06-25 13:30:00,43.51,43.62,43.51,43.59,11100.0,32.801,32.8839,32.801,32.8613,11100.0
2008-06-25 13:35:00,43.6,43.61,43.59,43.6,2800.0,32.8689,32.8764,32.8613,32.8689,2800.0
2008-06-25 13:40:00,43.61,43.62,43.58,43.6,22600.0,32.8764,32.8839,32.8538,32.8689,22600.0
2008-06-25 13:45:00,43.59,43.62,43.59,43.6,10900.0,32.8613,32.8839,32.8613,32.8689,10900.0
2008-06-25 13:50:00,43.6,43.66,43.59,43.66,17100.0,32.8689,32.9141,32.8613,32.9141,17100.0
2008-06-25 13:55:00,43.64,43.65,43.53,43.54,39000.0,32.899,32.9066,32.8161,32.8236,39000.0
2008-06-25 14:00:00,43.54,43.57,43.54,43.57,7000.0,32.8236,32.8463,32.8236,32.8463,7000.0
2008-06-25 14:05:00,43.58,43.6,43.56,43.57,9600.0,32.8538,32.8689,32.8387,32.8463,9600.0
2008-06-25 14:10:00,43.57,43.62,43.49,43.62,22200.0,32.8463,32.8839,32.7859,32.8839,22200.0
2008-06-25 14:15:00,43.62,43.77,43.6,43.73,30200.0,32.8839,32.997,32.8689,32.9669,30200.0
2008-06-25 14:20:00,43.73,43.76,43.61,43.64,33500.0,32.9669,32.9895,32.8764,32.899,33500.0
2008-06-25 14:25:00,43.65,43.69,43.56,43.58,58000.0,32.9066,32.9367,32.8387,32.8538,58000.0
2008-06-25 14:30:00,43.58,43.62,43.49,43.56,59900.0,32.8538,32.8839,32.7859,32.8387,59900.0
2008-06-25 14:35:00,43.58,43.76,43.57,43.66,20100.0,32.8538,32.9895,32.8463,32.9141,20100.0
2008-06-25 14:40:00,43.7,43.77,43.69,43.73,11000.0,32.9443,32.997,32.9367,32.9669,11000.0
2008-06-25 14:45:00,43.73,43.74,43.63,43.66,17500.0,32.9669,32.9744,32.8915,32.9141,17500.0
2008-06-25 14:50:00,43.67,43.76,43.65,43.75,21300.0,32.9216,32.9895,32.9066,32.9819,21300.0
2008-06-25 14:55:00,43.75,43.77,43.71,43.72,14700.0,32.9819,32.997,32.9518,32.9593,14700.0
2008-06-25 15:00:00,43.71,43.73,43.69,43.7,46100.0,32.9518,32.9669,32.9367,32.9443,46100.0
2008-06-25 15:05:00,43.7,43.73,43.68,43.71,54500.0,32.9443,32.9669,32.9292,32.9518,54500.0
2008-06-25 15:10:00,43.71,43.8,43.68,43.68,51000.0,32.9518,33.0196,32.9292,32.9292,51000.0
2008-06-25 15:15:00,43.69,43.7,43.68,43.69,19000.0,32.9367,32.9443,32.9292,32.9367,19000.0
2008-06-25 15:20:00,43.69,43.69,43.62,43.65,22900.0,32.9367,32.9367,32.8839,32.9066,22900.0
2008-06-25 15:25:00,43.64,43.66,43.55,43.58,46400.0,32.899,32.9141,32.8312,32.8538,46400.0
2008-06-25 15:30:00,43.6,43.65,43.56,43.56,22500.0,32.8689,32.9066,32.8387,32.8387,22500.0
2008-06-25 15:35:00,43.56,43.65,43.56,43.62,36600.0,32.8387,32.9066,32.8387,32.8839,36600.0
2008-06-25 15:40:00,43.6,43.63,43.58,43.62,22300.0,32.8689,32.8915,32.8538,32.8839,22300.0
2008-06-25 15:45:00,43.61,43.63,43.52,43.52,37700.0,32.8764,32.8915,32.8086,32.8086,37700.0
2008-06-25 15:50:00,43.53,43.6,43.51,43.57,89400.0,32.8161,32.8689,32.801,32.8463,89400.0
2008-06-25 15:55:00,43.56,43.56,43.46,43.5,108000.0,32.8387,32.8387,32.7633,32.7935,108000.0
2008-06-26 09:30:00,43.0,43.29,43.0,43.23,14500.0,32.4165,32.6352,32.4165,32.5899,14500.0
2008-06-26 09:35:00,43.08,43.13,43.01,43.02,8800.0,32.4769,32.5145,32.4241,32.4316,8800.0
2008-06-26 09:40:00,43.02,43.15,43.02,43.09,16700.0,32.4316,32.5296,32.4316,32.4844,16700.0
2008-06-26 09:45:00,43.1,43.2,43.1,43.2,5600.0,32.4919,32.5673,32.4919,32.5673,5600.0
2008-06-26 09:50:00,43.18,43.37,43.18,43.31,14000.0,32.5522,32.6955,32.5522,32.6502,14000.0
2008-06-26 09:55:00,43.28,43.45,43.26,43.37,13500.0,32.6276,32.7558,32.6125,32.6955,13500.0
2008-06-26 10:00:00,43.4,43.48,43.37,43.43,25600.0,32.7181,32.7784,32.6955,32.7407,25600.0
2008-06-26 10:05:00,43.43,43.47,43.38,43.41,17100.0,32.7407,32.7709,32.703,32.7256,17100.0
2008-06-26 10:10:00,43.41,43.44,43.34,43.35,984000.0,32.7256,32.7482,32.6729,32.6804,984000.0
2008-06-26 10:15:00,43.34,43.41,43.29,43.35,19200.0,32.6729,32.7256,32.6352,32.6804,19200.0
2008-06-26 10:20:00,43.37,43.4,43.33,43.38,15200.0,32.6955,32.7181,32.6653,32.703,15200.0
2008-06-26 10:25:00,43.4,43.42,43.39,43.4,8600.0,32.7181,32.7332,32.7106,32.7181,8600.0
2008-06-26 10:30:00,43.38,43.52,43.38,43.42,34900.0,32.703,32.8086,32.703,32.7332,34900.0
2008-06-26 10:35:00,43.41,43.5,43.41,43.5,22000.0,32.7256,32.7935,32.7256,32.7935,22000.0
2008-06-26 10:40:00,43.49,43.51,43.42,43.47,18800.0,32.7859,32.801,32.7332,32.7709,18800.0
2008-06-26 10:45:00,43.48,43.5,43.38,43.38,44600.0,32.7784,32.7935,32.703,32.703,44600.0
2008-06-26 10:50:00,43.38,43.4,43.25,43.25,20100.0,32.703,32.7181,32.605,32.605,20100.0
2008-06-26 10:55:00,43.26,43.28,43.23,43.23,12500.0,32.6125,32.6276,32.5899,32.5899,12500.0
2008-06-26 11:00:00,43.25,43.26,43.2,43.22,10400.0,32.605,32.6125,32.5673,32.5824,10400.0
2008-06-26 11:05:00,43.22,43.22,43.19,43.2,11900.0,32.5824,32.5824,32.5598,32.5673,11900.0
2008-06-26 11:10:00,43.2,43.21,43.19,43.19,6800.0,32.5673,32.5749,32.5598,32.5598,6800.0
2008-06-26 11:15:00,43.21,43.21,43.14,43.14,18400.0,32.5749,32.5749,32.5221,32.5221,18400.0
2008-06-26 11:20:00,43.15,43.16,43.05,43.13,48100.0,32.5296,32.5372,32.4542,32.5145,48100.0
2008-06-26 11:25:00,43.12,43.15,43.01,43.1,43900.0,32.507,32.5296,32.4241,32.4919,43900.0
2008-06-26 11:30:00,43.1,43.44,43.01,43.05,100300.0,32.4919,32.7482,32.4241,32.4542,100300.0
2008-06-26 11:35:00,43.04,43.05,43.0,43.0,41200.0,32.4467,32.4542,32.4165,32.4165,41200.0
2008-06-26 11:40:00,43.0,43.0,42.8,42.81,76500.0,32.4165,32.4165,32.2658,32.2733,76500.0
2008-06-26 11:45:00,42.82,42.82,42.72,42.82,38700.0,32.2808,32.2808,32.2055,32.2808,38700.0
2008-06-26 11:50:00,42.81,42.81,42.74,42.75,41500.0,32.2733,32.2733,32.2205,32.2281,41500.0
2008-06-26 11:55:00,42.75,42.76,42.61,42.62,87500.0,32.2281,32.2356,32.1225,32.1301,87500.0
2008-06-26 12:00:00,42.61,42.86,42.61,42.83,30900.0,32.1225,32.311,32.1225,32.2884,30900.0
2008-06-26 12:05:00,42.83,42.83,42.69,42.73,19800.0,32.2884,32.2884,32.1828,32.213,19800.0
2008-06-26 12:10:00,42.73,42.74,42.6,42.6,27900.0,32.213,32.2205,32.115,32.115,27900.0
2008-06-26 12:15:00,42.6,42.65,42.57,42.58,17500.0,32.115,32.1527,32.0924,32.0999,17500.0
2008-06-26 12:20:00,42.58,42.61,42.56,42.56,15300.0,32.0999,32.1225,32.0848,32.0848,15300.0
2008-06-26 12:25:00,42.56,42.57,42.53,42.55,9000.0,32.0848,32.0924,32.0622,32.0773,9000.0
2008-06-26 12:30:00,42.55,42.55,42.52,42.54,9100.0,32.0773,32.0773,32.0547,32.0698,9100.0
2008-06-26 12:35:00,42.53,42.54,42.51,42.52,19000.0,32.0622,32.0698,32.0471,32.0547,19000.0
2008-06-26 12:40:00,42.52,42.62,42.45,42.6,108300.0,32.0547,32.1301,32.0019,32.115,108300.0
2008-06-26 12:45:00,42.59,42.6,42.51,42.53,14300.0,32.1075,32.115,32.0471,32.0622,14300.0
2008-06-26 12:50:00,42.51,42.52,42.5,42.5,12600.0,32.0471,32.0547,32.0396,32.0396,12600.0
2008-06-26 12:55:00,42.5,42.53,42.5,42.52,14100.0,32.0396,32.0622,32.0396,32.0547,14100.0
2008-06-26 13:00:00,42.5,42.57,42.5,42.57,10400.0,32.0396,32.0924,32.0396,32.0924,10400.0
2008-06-26 13:05:00,42.57,42.63,42.57,42.63,13500.0,32.0924,32.1376,32.0924,32.1376,13500.0
2008-06-26 13:10:00,42.63,42.63,42.6,42.61,13300.0,32.1376,32.1376,32.115,32.1225,13300.0
2008-06-26 13:15:00,42.61,42.62,42.58,42.58,7800.0,32.1225,32.1301,32.0999,32.0999,7800.0
2008-06-26 13:20:00,42.57,42.61,42.55,42.58,24000.0,32.0924,32.1225,32.0773,32.0999,24000.0
2008-06-26 13:25:00,42.6,42.65,42.51,42.61,41700.0,32.115,32.1527,32.0471,32.1225,41700.0
2008-06-26 13:30:00,42.6,42.62,42.59,42.62,15700.0,32.115,32.1301,32.1075,32.1301,15700.0
2008-06-26 13:35:00,42.6,42.61,42.58,42.6,13100.0,32.115,32.1225,32.0999,32.115,13100.0
2008-06-26 13:40:00,42.61,42.64,42.58,42.64,12300.0,32.1225,32.1451,32.0999,32.1451,12300.0
2008-06-26 13:45:00,42.63,42.68,42.62,42.68,9900.0,32.1376,32.1753,32.1301,32.1753,9900.0
2008-06-26 13:50:00,42.68,42.7,42.67,42.69,8800.0,32.1753,32.1904,32.1678,32.1828,8800.0
2008-06-26 13:55:00,42.69,42.72,42.68,42.72,6200.0,32.1828,32.2055,32.1753,32.2055,6200.0
2008-06-26 14:00:00,42.71,42.73,42.71,42.73,17100.0,32.1979,32.213,32.1979,32.213,17100.0
2008-06-26 14:05:00,42.72,42.8,42.72,42.8,18200.0,32.2055,32.2658,32.2055,32.2658,18200.0
2008-06-26 14:10:00,42.79,42.81,42.72,42.72,11500.0,32.2582,32.2733,32.2055,32.2055,11500.0
2008-06-26 14:15:00,42.73,42.77,42.72,42.72,12700.0,32.213,32.2432,32.2055,32.2055,12700.0
2008-06-26 14:20:00,42.73,42.74,42.64,42.64,23600.0,32.213,32.2205,32.1451,32.1451,23600.0
2008-06-26 14:25:00,42.66,42.71,42.63,42.68,45200.0,32.1602,32.1979,32.1376,32.1753,45200.0
2008-06-26 14:30:00,42.7,42.7,42.64,42.66,16300.0,32.1904,32.1904,32.1451,32.1602,16300.0
2008-06-26 14:35:00,42.65,42.68,42.65,42.68,20500.0,32.1527,32.1753,32.1527,32.1753,20500.0
2008-06-26 14:40:00,42.68,42.69,42.66,42.66,13200.0,32.1753,32.1828,32.1602,32.1602,13200.0
2008-06-26 14:45:00,42.66,42.68,42.65,42.66,7500.0,32.1602,32.1753,32.1527,32.1602,7500.0
2008-06-26 14:50:00,42.66,42.66,42.63,42.66,70600.0,32.1602,32.1602,32.1376,32.1602,70600.0
2008-06-26 14:55:00,42.65,42.67,42.56,42.59,78300.0,32.1527,32.1678,32.0848,32.1075,78300.0
2008-06-26 15:00:00,42.57,42.69,42.55,42.68,18900.0,32.0924,32.1828,32.0773,32.1753,18900.0
2008-06-26 15:05:00,42.68,42.68,42.64,42.65,58500.0,32.1753,32.1753,32.1451,32.1527,58500.0
2008-06-26 15:10:00,42.65,42.65,42.53,42.54,44900.0,32.1527,32.1527,32.0622,32.0698,44900.0
2008-06-26 15:15:00,42.55,42.6,42.54,42.58,75700.0,32.0773,32.115,32.0698,32.0999,75700.0
2008-06-26 15:20:00,42.58,42.59,42.54,42.56,42300.0,32.0999,32.1075,32.0698,32.0848,42300.0
2008-06-26 15:25:00,42.56,42.64,42.53,42.62,63100.0,32.0848,32.1451,32.0622,32.1301,63100.0
2008-06-26 15:30:00,42.61,42.64,42.55,42.56,56300.0,32.1225,32.1451,32.0773,32.0848,56300.0
2008-06-26 15:35:00,42.56,42.67,42.55,42.64,69500.0,32.0848,32.1678,32.0773,32.1451,69500.0
2008-06-26 15:40:00,42.65,42.69,42.62,42.68,90100.0,32.1527,32.1828,32.1301,32.1753,90100.0
2008-06-26 15:45:00,42.67,42.73,42.63,42.71,39500.0,32.1678,32.213,32.1376,32.1979,39500.0
2008-06-26 15:50:00,42.72,42.74,42.64,42.72,75600.0,32.2055,32.2205,32.1451,32.2055,75600.0
2008-06-26 15:55:00,42.72,42.79,42.68,42.74,143900.0,32.2055,32.2582,32.1753,32.2205,143900.0
2008-06-27 09:30:00,42.7,42.7,42.43,42.5,16000.0,32.1904,32.1904,31.9868,32.0396,16000.0
2008-06-27 09:35:00,42.5,42.73,42.43,42.68,20700.0,32.0396,32.213,31.9868,32.1753,20700.0
2008-06-27 09:40:00,42.69,42.71,42.52,42.6,26600.0,32.1828,32.1979,32.0547,32.115,26600.0
2008-06-27 09:45:00,42.59,42.68,42.55,42.62,32500.0,32.1075,32.1753,32.0773,32.1301,32500.0
2008-06-27 09:50:00,42.63,42.73,42.6,42.6,10700.0,32.1376,32.213,32.115,32.115,10700.0
2008-06-27 09:55:00,42.61,42.74,42.58,42.62,25800.0,32.1225,32.2205,32.0999,32.1301,25800.0
2008-06-27 10:00:00,42.61,42.8,42.61,42.74,40100.0,32.1225,32.2658,32.1225,32.2205,40100.0
2008-06-27 10:05:00,42.74,42.74,42.68,42.73,8000.0,32.2205,32.2205,32.1753,32.213,8000.0
2008-06-27 10:10:00,42.74,42.81,42.69,42.71,16700.0,32.2205,32.2733,32.1828,32.1979,16700.0
2008-06-27 10:15:00,42.71,42.76,42.66,42.76,14100.0,32.1979,32.2356,32.1602,32.2356,14100.0
2008-06-27 10:20:00,42.76,42.85,42.72,42.8,21700.0,32.2356,32.3035,32.2055,32.2658,21700.0
2008-06-27 10:25:00,42.79,42.82,42.72,42.74,29300.0,32.2582,32.2808,32.2055,32.2205,29300.0
2008-06-27 10:30:00,42.72,42.81,42.71,42.79,33300.0,32.2055,32.2733,32.1979,32.2582,33300.0
2008-06-27 10:35:00,42.8,42.82,42.71,42.8,14400.0,32.2658,32.2808,32.1979,32.2658,14400.0
2008-06-27 10:40:00,42.8,42.82,42.68,42.7,24600.0,32.2658,32.2808,32.1753,32.1904,24600.0
2008-06-27 10:45:00,42.71,42.71,42.66,42.68,30000.0,32.1979,32.1979,32.1602,32.1753,30000.0
2008-06-27 10:50:00,42.66,42.72,42.65,42.7,39400.0,32.1602,32.2055,32.1527,32.1904,39400.0
2008-06-27 10:55:00,42.7,42.71,42.65,42.68,23600.0,32.1904,32.1979,32.1527,32.1753,23600.0
2008-06-27 11:00:00,42.68,42.68,42.51,42.56,18100.0,32.1753,32.1753,32.0471,32.0848,18100.0
2008-06-27 11:05:00,42.58,42.63,42.54,42.55,44700.0,32.0999,32.1376,32.0698,32.0773,44700.0
2008-06-27 11:10:00,42.55,42.58,42.55,42.57,7100.0,32.0773,32.0999,32.0773,32.0924,7100.0
2008-06-27 11:15:00,42.55,42.63,42.44,42.44,30500.0,32.0773,32.1376,31.9944,31.9944,30500.0
2008-06-27 11:20:00,42.43,42.49,42.43,42.44,11700.0,31.9868,32.0321,31.9868,31.9944,11700.0
2008-06-27 11:25:00,42.43,42.5,42.42,42.44,20800.0,31.9868,32.0396,31.9793,31.9944,20800.0
2008-06-27 11:30:00,42.44,42.44,42.42,42.42,13200.0,31.9944,31.9944,31.9793,31.9793,13200.0
2008-06-27 11:35:00,42.43,42.43,42.38,42.41,21600.0,31.9868,31.9868,31.9491,31.9718,21600.0
2008-06-27 11:40:00,42.41,42.41,42.39,42.4,5300.0,31.9718,31.9718,31.9567,31.9642,5300.0
2008-06-27 11:45:00,42.4,42.46,42.36,42.46,17500.0,31.9642,32.0095,31.9341,32.0095,17500.0
2008-06-27 11:50:00,42.46,42.46,42.41,42.41,14200.0,32.0095,32.0095,31.9718,31.9718,14200.0
2008-06-27 11:55:00,42.41,42.42,42.37,42.39,14800.0,31.9718,31.9793,31.9416,31.9567,14800.0
2008-06-27 12:00:00,42.4,42.4,42.3,42.3,6600.0,31.9642,31.9642,31.8888,31.8888,6600.0
2008-06-27 12:05:00,42.3,42.36,42.3,42.34,15000.0,31.8888,31.9341,31.8888,31.919,15000.0
2008-06-27 12:10:00,42.35,42.37,42.34,42.34,5800.0,31.9265,31.9416,31.919,31.919,5800.0
2008-06-27 12:15:00,42.34,42.37,42.33,42.36,5400.0,31.919,31.9416,31.9114,31.9341,5400.0
2008-06-27 12:20:00,42.35,42.38,42.33,42.33,8600.0,31.9265,31.9491,31.9114,31.9114,8600.0
2008-06-27 12:25:00,42.34,42.35,42.33,42.34,3000.0,31.919,31.9265,31.9114,31.919,3000.0
2008-06-27 12:30:00,42.35,42.35,42.33,42.34,6800.0,31.9265,31.9265,31.9114,31.919,6800.0
2008-06-27 12:35:00,42.34,42.34,42.32,42.32,5700.0,31.919,31.919,31.9039,31.9039,5700.0
2008-06-27 12:40:00,42.31,42.37,42.29,42.32,14200.0,31.8964,31.9416,31.8813,31.9039,14200.0
2008-06-27 12:45:00,42.31,42.34,42.25,42.34,10800.0,31.8964,31.919,31.8511,31.919,10800.0
2008-06-27 12:50:00,42.33,42.35,42.25,42.32,29800.0,31.9114,31.9265,31.8511,31.9039,29800.0
2008-06-27 12:55:00,42.32,42.34,42.25,42.27,32700.0,31.9039,31.919,31.8511,31.8662,32700.0
2008-06-27 13:00:00,42.26,42.31,42.2,42.3,24600.0,31.8587,31.8964,31.8134,31.8888,24600.0
2008-06-27 13:05:00,42.3,42.36,42.28,42.3,34600.0,31.8888,31.9341,31.8738,31.8888,34600.0
2008-06-27 13:10:00,42.3,42.31,42.25,42.27,39000.0,31.8888,31.8964,31.8511,31.8662,39000.0
2008-06-27 13:15:00,42.27,42.33,42.26,42.28,40900.0,31.8662,31.9114,31.8587,31.8738,40900.0
2008-06-27 13:20:00,42.26,42.3,42.25,42.27,16300.0,31.8587,31.8888,31.8511,31.8662,16300.0
2008-06-27 13:25:00,42.29,42.3,42.26,42.26,16900.0,31.8813,31.8888,31.8587,31.8587,16900.0
2008-06-27 13:30:00,42.25,42.26,42.25,42.25,9200.0,31.8511,31.8587,31.8511,31.8511,9200.0
2008-06-27 13:35:00,42.25,42.29,42.25,42.28,21300.0,31.8511,31.8813,31.8511,31.8738,21300.0
2008-06-27 13:40:00,42.28,42.31,42.27,42.29,12900.0,31.8738,31.8964,31.8662,31.8813,12900.0
2008-06-27 13:45:00,42.29,42.35,42.28,42.32,20500.0,31.8813,31.9265,31.8738,31.9039,20500.0
2008-06-27 13:50:00,42.32,42.32,42.29,42.3,26700.0,31.9039,31.9039,31.8813,31.8888,26700.0
2008-06-27 13:55:00,42.29,42.3,42.28,42.3,19500.0,31.8813,31.8888,31.8738,31.8888,19500.0
2008-06-27 14:00:00,42.29,42.31,42.28,42.28,13300.0,31.8813,31.8964,31.8738,31.8738,13300.0
2008-06-27 14:05:00,42.28,42.3,42.28,42.29,28200.0,31.8738,31.8888,31.8738,31.8813,28200.0
2008-06-27 14:10:00,42.28,42.3,42.27,42.28,26800.0,31.8738,31.8888,31.8662,31.8738,26800.0
2008-06-27 14:15:00,42.28,42.35,42.27,42.29,18600.0,31.8738,31.9265,31.8662,31.8813,18600.0
2008-06-27 14:20:00,42.29,42.34,42.26,42.26,38500.0,31.8813,31.919,31.8587,31.8587,38500.0
2008-06-27 14:25:00,42.26,42.33,42.25,42.31,38800.0,31.8587,31.9114,31.8511,31.8964,38800.0
2008-06-27 14:30:00,42.31,42.34,42.29,42.3,38800.0,31.8964,31.919,31.8813,31.8888,38800.0
2008-06-27 14:35:00,42.29,42.3,42.28,42.3,10000.0,31.8813,31.8888,31.8738,31.8888,10000.0
2008-06-27 14:40:00,42.31,42.31,42.23,42.23,39300.0,31.8964,31.8964,31.8361,31.8361,39300.0
2008-06-27 14:45:00,42.24,42.27,42.24,42.26,15800.0,31.8436,31.8662,31.8436,31.8587,15800.0
2008-06-27 14:50:00,42.26,42.26,42.23,42.24,14800.0,31.8587,31.8587,31.8361,31.8436,14800.0
2008-06-27 14:55:00,42.25,42.29,42.25,42.29,9900.0,31.8511,31.8813,31.8511,31.8813,9900.0
2008-06-27 15:00:00,42.27,42.34,42.25,42.34,11700.0,31.8662,31.919,31.8511,31.919,11700.0
2008-06-27 15:05:00,42.33,42.34,42.25,42.26,10500.0,31.9114,31.919,31.8511,31.8587,10500.0
2008-06-27 15:10:00,42.25,42.33,42.24,42.32,10500.0,31.8511,31.9114,31.8436,31.9039,10500.0
2008-06-27 15:15:00,42.31,42.35,42.28,42.33,18300.0,31.8964,31.9265,31.8738,31.9114,18300.0
2008-06-27 15:20:00,42.31,42.41,42.27,42.41,22000.0,31.8964,31.9718,31.8662,31.9718,22000.0
2008-06-27 15:25:00,42.4,42.47,42.33,42.47,46900.0,31.9642,32.017,31.9114,32.017,46900.0
2008-06-27 15:30:00,42.47,42.47,42.38,42.39,35300.0,32.017,32.017,31.9491,31.9567,35300.0
2008-06-27 15:35:00,42.39,42.48,42.36,42.38,75200.0,31.9567,32.0245,31.9341,31.9491,75200.0
2008-06-27 15:40:00,42.38,42.42,42.3,42.36,59100.0,31.9491,31.9793,31.8888,31.9341,59100.0
2008-06-27 15:45:00,42.38,42.44,42.29,42.38,128400.0,31.9491,31.9944,31.8813,31.9491,128400.0
2008-06-27 15:50:00,42.38,42.47,42.3,42.37,123200.0,31.9491,32.017,31.8888,31.9416,123200.0
2008-06-27 15:55:00,42.37,42.38,42.3,42.3,68300.0,31.9416,31.9491,31.8888,31.8888,68300.0
2008-06-30 09:30:00,42.64,42.64,42.11,42.19,10400.0,32.1451,32.1451,31.7456,31.8059,10400.0
2008-06-30 09:35:00,42.22,42.3,42.22,42.26,12100.0,31.8285,31.8888,31.8285,31.8587,12100.0
2008-06-30 09:40:00,42.25,42.25,42.09,42.14,85200.0,31.8511,31.8511,31.7305,31.7682,85200.0
2008-06-30 09:45:00,42.14,42.25,42.13,42.2,26200.0,31.7682,31.8511,31.7607,31.8134,26200.0
2008-06-30 09:50:00,42.2,42.31,42.2,42.28,22900.0,31.8134,31.8964,31.8134,31.8738,22900.0
2008-06-30 09:55:00,42.3,42.41,42.27,42.38,14500.0,31.8888,31.9718,31.8662,31.9491,14500.0
2008-06-30 10:00:00,42.36,42.46,42.36,42.42,15800.0,31.9341,32.0095,31.9341,31.9793,15800.0
2008-06-30 10:05:00,42.42,42.48,42.38,42.38,11500.0,31.9793,32.0245,31.9491,31.9491,11500.0
2008-06-30 10:10:00,42.38,42.46,42.38,42.4,29500.0,31.9491,32.0095,31.9491,31.9642,29500.0
2008-06-30 10:15:00,42.39,42.45,42.36,42.41,38000.0,31.9567,32.0019,31.9341,31.9718,38000.0
2008-06-30 10:20:00,42.41,42.45,42.39,42.4,34800.0,31.9718,32.0019,31.9567,31.9642,34800.0
2008-06-30 10:25:00,42.41,42.45,42.39,42.4,37000.0,31.9718,32.0019,31.9567,31.9642,37000.0
2008-06-30 10:30:00,42.41,42.47,42.4,42.45,39800.0,31.9718,32.017,31.9642,32.0019,39800.0
2008-06-30 10:35:00,42.45,42.5,42.44,42.45,46200.0,32.0019,32.0396,31.9944,32.0019,46200.0
2008-06-30 10:40:00,42.46,42.52,42.46,42.52,21000.0,32.0095,32.0547,32.0095,32.0547,21000.0
2008-06-30 10:45:00,42.52,42.6,42.49,42.6,16200.0,32.0547,32.115,32.0321,32.115,16200.0
2008-06-30 10:50:00,42.6,42.73,42.57,42.73,32300.0,32.115,32.213,32.0924,32.213,32300.0
2008-06-30 10:55:00,42.73,42.83,42.73,42.82,39700.0,32.213,32.2884,32.213,32.2808,39700.0
2008-06-30 11:00:00,42.82,42.85,42.79,42.81,20800.0,32.2808,32.3035,32.2582,32.2733,20800.0
2008-06-30 11:05:00,42.8,42.81,42.73,42.75,23400.0,32.2658,32.2733,32.213,32.2281,23400.0
2008-06-30 11:10:00,42.75,42.82,42.75,42.82,9700.0,32.2281,32.2808,32.2281,32.2808,9700.0
2008-06-30 11:15:00,42.85,42.94,42.85,42.9,14700.0,32.3035,32.3713,32.3035,32.3412,14700.0
2008-06-30 11:20:00,42.9,42.92,42.88,42.9,32200.0,32.3412,32.3562,32.3261,32.3412,32200.0
2008-06-30 11:25:00,42.9,42.94,42.9,42.92,16300.0,32.3412,32.3713,32.3412,32.3562,16300.0
2008-06-30 11:30:00,42.93,42.95,42.87,42.87,11000.0,32.3638,32.3788,32.3185,32.3185,11000.0
2008-06-30 11:35:00,42.87,42.88,42.84,42.84,8200.0,32.3185,32.3261,32.2959,32.2959,8200.0
2008-06-30 11:40:00,42.85,42.92,42.85,42.9,12000.0,32.3035,32.3562,32.3035,32.3412,12000.0
2008-06-30 11:45:00,42.9,42.97,42.89,42.94,25700.0,32.3412,32.3939,32.3336,32.3713,25700.0
2008-06-30 11:50:00,42.94,42.99,42.94,42.96,15400.0,32.3713,32.409,32.3713,32.3864,15400.0
2008-06-30 11:55:00,42.96,43.0,42.96,43.0,10900.0,32.3864,32.4165,32.3864,32.4165,10900.0
2008-06-30 12:00:00,43.0,43.02,43.0,43.01,7800.0,32.4165,32.4316,32.4165,32.4241,7800.0
2008-06-30 12:05:00,43.02,43.04,43.0,43.03,5200.0,32.4316,32.4467,32.4165,32.4392,5200.0
2008-06-30 12:10:00,43.03,43.07,43.02,43.07,14000.0,32.4392,32.4693,32.4316,32.4693,14000.0
2008-06-30 12:15:00,43.06,43.07,43.01,43.05,13600.0,32.4618,32.4693,32.4241,32.4542,13600.0
2008-06-30 12:20:00,43.05,43.09,43.05,43.08,9200.0,32.4542,32.4844,32.4542,32.4769,9200.0
2008-06-30 12:25:00,43.06,43.08,43.06,43.07,2100.0,32.4618,32.4769,32.4618,32.4693,2100.0
2008-06-30 12:30:00,43.07,43.1,43.07,43.09,8800.0,32.4693,32.4919,32.4693,32.4844,8800.0
2008-06-30 12:35:00,43.08,43.1,43.02,43.06,8400.0,32.4769,32.4919,32.4316,32.4618,8400.0
2008-06-30 12:40:00,43.06,43.08,43.03,43.03,4900.0,32.4618,32.4769,32.4392,32.4392,4900.0
2008-06-30 12:45:00,43.04,43.13,43.02,43.11,22600.0,32.4467,32.5145,32.4316,32.4995,22600.0
2008-06-30 12:50:00,43.11,43.16,43.11,43.15,57700.0,32.4995,32.5372,32.4995,32.5296,57700.0
2008-06-30 12:55:00,43.15,43.18,43.1,43.11,47600.0,32.5296,32.5522,32.4919,32.4995,47600.0
2008-06-30 13:00:00,43.11,43.11,43.05,43.05,25500.0,32.4995,32.4995,32.4542,32.4542,25500.0
2008-06-30 13:05:00,43.04,43.1,43.0,43.07,34100.0,32.4467,32.4919,32.4165,32.4693,34100.0
2008-06-30 13:10:00,43.07,43.1,43.02,43.05,7700.0,32.4693,32.4919,32.4316,32.4542,7700.0
2008-06-30 13:15:00,43.05,43.05,43.0,43.0,39700.0,32.4542,32.4542,32.4165,32.4165,39700.0
2008-06-30 13:20:00,43.01,43.01,42.99,43.0,72600.0,32.4241,32.4241,32.409,32.4165,72600.0
2008-06-30 13:25:00,42.99,42.99,42.97,42.97,8300.0,32.409,32.409,32.3939,32.3939,8300.0
2008-06-30 13:30:00,42.96,42.97,42.74,42.78,41600.0,32.3864,32.3939,32.2205,32.2507,41600.0
2008-06-30 13:35:00,42.78,42.78,42.67,42.67,35800.0,32.2507,32.2507,32.1678,32.1678,35800.0
2008-06-30 13:40:00,42.68,42.73,42.62,42.71,50000.0,32.1753,32.213,32.1301,32.1979,50000.0
2008-06-30 13:45:00,42.71,42.73,42.62,42.62,11600.0,32.1979,32.213,32.1301,32.1301,11600.0
2008-06-30 13:50:00,42.6,42.68,42.6,42.68,35100.0,32.115,32.1753,32.115,32.1753,35100.0
2008-06-30 13:55:00,42.67,42.71,42.66,42.67,22400.0,32.1678,32.1979,32.1602,32.1678,22400.0
2008-06-30 14:00:00,42.67,42.69,42.66,42.69,31000.0,32.1678,32.1828,32.1602,32.1828,31000.0
2008-06-30 14:05:00,42.7,42.74,42.67,42.74,15400.0,32.1904,32.2205,32.1678,32.2205,15400.0
2008-06-30 14:10:00,42.74,42.78,42.66,42.68,36300.0,32.2205,32.2507,32.1602,32.1753,36300.0
2008-06-30 14:15:00,42.68,42.75,42.65,42.67,14500.0,32.1753,32.2281,32.1527,32.1678,14500.0
2008-06-30 14:20:00,42.68,42.74,42.64,42.73,27400.0,32.1753,32.2205,32.1451,32.213,27400.0
2008-06-30 14:25:00,42.71,42.74,42.69,42.73,13700.0,32.1979,32.2205,32.1828,32.213,13700.0
2008-06-30 14:30:00,42.73,42.79,42.69,42.78,33700.0,32.213,32.2582,32.1828,32.2507,33700.0
2008-06-30 14:35:00,42.8,42.81,42.78,42.79,10000.0,32.2658,32.2733,32.2507,32.2582,10000.0
2008-06-30 14:40:00,42.79,42.88,42.72,42.88,25300.0,32.2582,32.3261,32.2055,32.3261,25300.0
2008-06-30 14:45:00,42.86,42.93,42.86,42.86,23100.0,32.311,32.3638,32.311,32.311,23100.0
2008-06-30 14:50:00,42.86,42.91,42.85,42.89,23900.0,32.311,32.3487,32.3035,32.3336,23900.0
2008-06-30 14:55:00,42.89,42.89,42.84,42.84,9700.0,32.3336,32.3336,32.2959,32.2959,9700.0
2008-06-30 15:00:00,42.84,42.86,42.83,42.85,22300.0,32.2959,32.311,32.2884,32.3035,22300.0
2008-06-30 15:05:00,42.85,42.86,42.82,42.85,37900.0,32.3035,32.311,32.2808,32.3035,37900.0
2008-06-30 15:10:00,42.84,42.86,42.8,42.82,31000.0,32.2959,32.311,32.2658,32.2808,31000.0
2008-06-30 15:15:00,42.83,42.84,42.76,42.77,37300.0,32.2884,32.2959,32.2356,32.2432,37300.0
2008-06-30 15:20:00,42.77,42.81,42.77,42.8,44600.0,32.2432,32.2733,32.2432,32.2658,44600.0
2008-06-30 15:25:00,42.8,42.82,42.79,42.8,41400.0,32.2658,32.2808,32.2582,32.2658,41400.0
2008-06-30 15:30:00,42.79,42.81,42.78,42.79,50200.0,32.2582,32.2733,32.2507,32.2582,50200.0
2008-06-30 15:35:00,42.8,42.81,42.78,42.8,98500.0,32.2658,32.2733,32.2507,32.2658,98500.0
2008-06-30 15:40:00,42.8,43.01,42.8,43.0,157400.0,32.2658,32.4241,32.2658,32.4165,157400.0
2008-06-30 15:45:00,43.0,43.01,42.95,42.98,148800.0,32.4165,32.4241,32.3788,32.4015,148800.0
2008-06-30 15:50:00,43.0,43.0,42.97,42.98,108300.0,32.4165,32.4165,32.3939,32.4015,108300.0
2008-06-30 15:55:00,42.98,43.02,42.9,42.93,118300.0,32.4015,32.4316,32.3412,32.3638,118300.0
2008-07-01 09:30:00,42.81,42.81,42.43,42.44,18600.0,32.2733,32.2733,31.9868,31.9944,18600.0
2008-07-01 09:35:00,42.46,42.5,42.3,42.47,27100.0,32.0095,32.0396,31.8888,32.017,27100.0
2008-07-01 09:40:00,42.47,42.6,42.47,42.5,25400.0,32.017,32.115,32.017,32.0396,25400.0
2008-07-01 09:45:00,42.51,42.67,42.48,42.67,19700.0,32.0471,32.1678,32.0245,32.1678,19700.0
2008-07-01 09:50:00,42.65,42.75,42.64,42.68,22900.0,32.1527,32.2281,32.1451,32.1753,22900.0
2008-07-01 09:55:00,42.68,42.91,42.67,42.91,12900.0,32.1753,32.3487,32.1678,32.3487,12900.0
2008-07-01 10:00:00,42.91,43.12,42.91,43.12,66200.0,32.3487,32.507,32.3487,32.507,66200.0
2008-07-01 10:05:00,43.14,43.17,43.1,43.15,31300.0,32.5221,32.5447,32.4919,32.5296,31300.0
2008-07-01 10:10:00,43.14,43.22,43.1,43.17,56600.0,32.5221,32.5824,32.4919,32.5447,56600.0
2008-07-01 10:15:00,43.17,43.26,43.09,43.24,41000.0,32.5447,32.6125,32.4844,32.5975,41000.0
2008-07-01 10:20:00,43.24,43.32,43.24,43.25,40300.0,32.5975,32.6578,32.5975,32.605,40300.0
2008-07-01 10:25:00,43.26,43.3,43.24,43.29,187400.0,32.6125,32.6427,32.5975,32.6352,187400.0
2008-07-01 10:30:00,43.29,43.32,43.24,43.26,63500.0,32.6352,32.6578,32.5975,32.6125,63500.0
2008-07-01 10:35:00,43.26,43.27,43.25,43.26,32600.0,32.6125,32.6201,32.605,32.6125,32600.0
2008-07-01 10:40:00,43.26,43.27,43.2,43.24,21900.0,32.6125,32.6201,32.5673,32.5975,21900.0
2008-07-01 10:45:00,43.23,43.25,43.19,43.25,39200.0,32.5899,32.605,32.5598,32.605,39200.0
2008-07-01 10:50:00,43.24,43.29,43.2,43.22,72900.0,32.5975,32.6352,32.5673,32.5824,72900.0
2008-07-01 10:55:00,43.22,43.25,43.19,43.21,34600.0,32.5824,32.605,32.5598,32.5749,34600.0
2008-07-01 11:00:00,43.2,43.28,43.2,43.25,131300.0,32.5673,32.6276,32.5673,32.605,131300.0
2008-07-01 11:05:00,43.25,43.26,43.2,43.22,97500.0,32.605,32.6125,32.5673,32.5824,97500.0
2008-07-01 11:10:00,43.22,43.26,43.18,43.22,19300.0,32.5824,32.6125,32.5522,32.5824,19300.0
2008-07-01 11:15:00,43.21,43.25,43.15,43.16,25000.0,32.5749,32.605,32.5296,32.5372,25000.0
2008-07-01 11:20:00,43.16,43.26,43.16,43.19,19900.0,32.5372,32.6125,32.5372,32.5598,19900.0
2008-07-01 11:25:00,43.18,43.22,43.16,43.22,24100.0,32.5522,32.5824,32.5372,32.5824,24100.0
2008-07-01 11:30:00,43.22,43.26,43.22,43.23,39500.0,32.5824,32.6125,32.5824,32.5899,39500.0
2008-07-01 11:35:00,43.22,43.24,43.19,43.23,21700.0,32.5824,32.5975,32.5598,32.5899,21700.0
2008-07-01 11:40:00,43.24,43.31,43.24,43.28,21600.0,32.5975,32.6502,32.5975,32.6276,21600.0
2008-07-01 11:45:00,43.28,43.31,43.27,43.29,29900.0,32.6276,32.6502,32.6201,32.6352,29900.0
2008-07-01 11:50:00,43.3,43.31,43.29,43.29,29900.0,32.6427,32.6502,32.6352,32.6352,29900.0
2008-07-01 11:55:00,43.3,43.31,43.16,43.23,43100.0,32.6427,32.6502,32.5372,32.5899,43100.0
2008-07-01 12:00:00,43.24,43.27,43.21,43.23,11900.0,32.5975,32.6201,32.5749,32.5899,11900.0
2008-07-01 12:05:00,43.22,43.23,43.19,43.21,11800.0,32.5824,32.5899,32.5598,32.5749,11800.0
2008-07-01 12:10:00,43.21,43.21,43.08,43.1,28400.0,32.5749,32.5749,32.4769,32.4919,28400.0
2008-07-01 12:15:00,43.1,43.11,43.06,43.07,22100.0,32.4919,32.4995,32.4618,32.4693,22100.0
2008-07-01 12:20:00,43.09,43.09,43.03,43.07,17100.0,32.4844,32.4844,32.4392,32.4693,17100.0
2008-07-01 12:25:00,43.07,43.08,42.98,42.98,33500.0,32.4693,32.4769,32.4015,32.4015,33500.0
2008-07-01 12:30:00,42.98,42.99,42.9,42.99,60200.0,32.4015,32.409,32.3412,32.409,60200.0
2008-07-01 12:35:00,42.99,43.02,42.93,42.96,23400.0,32.409,32.4316,32.3638,32.3864,23400.0
2008-07-01 12:40:00,42.96,42.97,42.91,42.91,16100.0,32.3864,32.3939,32.3487,32.3487,16100.0
2008-07-01 12:45:00,42.92,43.06,42.92,43.02,20500.0,32.3562,32.4618,32.3562,32.4316,20500.0
2008-07-01 12:50:00,43.02,43.06,43.0,43.03,19400.0,32.4316,32.4618,32.4165,32.4392,19400.0
2008-07-01 12:55:00,43.04,43.07,42.9,43.01,30100.0,32.4467,32.4693,32.3412,32.4241,30100.0
2008-07-01 13:00:00,43.01,43.08,43.01,43.06,9600.0,32.4241,32.4769,32.4241,32.4618,9600.0
2008-07-01 13:05:00,43.06,43.15,43.06,43.14,12400.0,32.4618,32.5296,32.4618,32.5221,12400.0
2008-07-01 13:10:00,43.13,43.15,43.0,43.05,73300.0,32.5145,32.5296,32.4165,32.4542,73300.0
2008-07-01 13:15:00,43.05,43.1,43.04,43.06,11000.0,32.4542,32.4919,32.4467,32.4618,11000.0
2008-07-01 13:20:00,43.05,43.18,43.05,43.18,24300.0,32.4542,32.5522,32.4542,32.5522,24300.0
2008-07-01 13:25:00,43.19,43.19,43.16,43.16,21300.0,32.5598,32.5598,32.5372,32.5372,21300.0
2008-07-01 13:30:00,43.15,43.2,43.15,43.19,19200.0,32.5296,32.5673,32.5296,32.5598,19200.0
2008-07-01 13:35:00,43.18,43.2,43.18,43.19,7600.0,32.5522,32.5673,32.5522,32.5598,7600.0
2008-07-01 13:40:00,43.19,43.2,43.13,43.13,21300.0,32.5598,32.5673,32.5145,32.5145,21300.0
2008-07-01 13:45:00,43.13,43.18,43.12,43.18,14700.0,32.5145,32.5522,32.507,32.5522,14700.0
2008-07-01 13:50:00,43.18,43.19,43.14,43.16,7900.0,32.5522,32.5598,32.5221,32.5372,7900.0
2008-07-01 13:55:00,43.15,43.18,43.07,43.08,23000.0,32.5296,32.5522,32.4693,32.4769,23000.0
2008-07-01 14:00:00,43.08,43.15,43.08,43.13,19200.0,32.4769,32.5296,32.4769,32.5145,19200.0
2008-07-01 14:05:00,43.13,43.17,43.09,43.17,30000.0,32.5145,32.5447,32.4844,32.5447,30000.0
2008-07-01 14:10:00,43.17,43.22,43.16,43.21,23500.0,32.5447,32.5824,32.5372,32.5749,23500.0
2008-07-01 14:15:00,43.21,43.23,43.18,43.23,21600.0,32.5749,32.5899,32.5522,32.5899,21600.0
2008-07-01 14:20:00,43.23,43.26,43.16,43.26,31600.0,32.5899,32.6125,32.5372,32.6125,31600.0
2008-07-01 14:25:00,43.24,43.29,43.24,43.29,13500.0,32.5975,32.6352,32.5975,32.6352,13500.0
2008-07-01 14:30:00,43.27,43.3,43.22,43.28,15600.0,32.6201,32.6427,32.5824,32.6276,15600.0
2008-07-01 14:35:00,43.3,43.31,43.24,43.3,44900.0,32.6427,32.6502,32.5975,32.6427,44900.0
2008-07-01 14:40:00,43.3,43.31,43.25,43.3,51600.0,32.6427,32.6502,32.605,32.6427,51600.0
2008-07-01 14:45:00,43.3,43.35,43.26,43.3,45700.0,32.6427,32.6804,32.6125,32.6427,45700.0
2008-07-01 14:50:00,43.29,43.31,43.29,43.3,110900.0,32.6352,32.6502,32.6352,32.6427,110900.0
2008-07-01 14:55:00,43.3,43.39,43.3,43.38,57400.0,32.6427,32.7106,32.6427,32.703,57400.0
2008-07-01 15:00:00,43.38,43.41,43.33,43.39,48200.0,32.703,32.7256,32.6653,32.7106,48200.0
2008-07-01 15:05:00,43.39,43.43,43.28,43.31,99900.0,32.7106,32.7407,32.6276,32.6502,99900.0
2008-07-01 15:10:00,43.32,43.32,43.17,43.24,40200.0,32.6578,32.6578,32.5447,32.5975,40200.0
2008-07-01 15:15:00,43.24,43.3,43.18,43.22,38400.0,32.5975,32.6427,32.5522,32.5824,38400.0
2008-07-01 15:20:00,43.22,43.3,43.2,43.3,17700.0,32.5824,32.6427,32.5673,32.6427,17700.0
2008-07-01 15:25:00,43.31,43.38,43.28,43.33,28800.0,32.6502,32.703,32.6276,32.6653,28800.0
2008-07-01 15:30:00,43.33,43.43,43.28,43.42,79300.0,32.6653,32.7407,32.6276,32.7332,79300.0
2008-07-01 15:35:00,43.42,43.51,43.41,43.45,155800.0,32.7332,32.801,32.7256,32.7558,155800.0
2008-07-01 15:40:00,43.45,43.51,43.4,43.44,60800.0,32.7558,32.801,32.7181,32.7482,60800.0
2008-07-01 15:45:00,43.44,43.5,43.28,43.3,62400.0,32.7482,32.7935,32.6276,32.6427,62400.0
2008-07-01 15:50:00,43.28,43.38,43.25,43.25,65500.0,32.6276,32.703,32.605,32.605,65500.0
2008-07-01 15:55:00,43.25,43.41,43.25,43.35,47300.0,32.605,32.7256,32.605,32.6804,47300.0
2008-07-02 09:30:00,43.62,43.95,43.25,43.55,40900.0,32.8839,33.1327,32.605,32.8312,40900.0
2008-07-02 09:35:00,43.55,43.69,43.45,43.55,21300.0,32.8312,32.9367,32.7558,32.8312,21300.0
2008-07-02 09:40:00,43.55,43.6,43.52,43.52,15400.0,32.8312,32.8689,32.8086,32.8086,15400.0
2008-07-02 09:45:00,43.53,43.55,43.45,43.49,23700.0,32.8161,32.8312,32.7558,32.7859,23700.0
2008-07-02 09:50:00,43.47,43.48,43.33,43.48,18200.0,32.7709,32.7784,32.6653,32.7784,18200.0
2008-07-02 09:55:00,43.48,43.55,43.36,43.49,40700.0,32.7784,32.8312,32.6879,32.7859,40700.0
2008-07-02 10:00:00,43.51,43.54,43.35,43.46,34700.0,32.801,32.8236,32.6804,32.7633,34700.0
2008-07-02 10:05:00,43.47,43.56,43.36,43.36,26800.0,32.7709,32.8387,32.6879,32.6879,26800.0
2008-07-02 10:10:00,43.41,43.53,43.37,43.38,23100.0,32.7256,32.8161,32.6955,32.703,23100.0
2008-07-02 10:15:00,43.39,43.49,43.38,43.46,25500.0,32.7106,32.7859,32.703,32.7633,25500.0
2008-07-02 10:20:00,43.46,43.54,43.46,43.54,18600.0,32.7633,32.8236,32.7633,32.8236,18600.0
2008-07-02 10:25:00,43.53,43.6,43.53,43.58,23700.0,32.8161,32.8689,32.8161,32.8538,23700.0
2008-07-02 10:30:00,43.59,43.62,43.49,43.6,39100.0,32.8613,32.8839,32.7859,32.8689,39100.0
2008-07-02 10:35:00,43.6,43.65,43.56,43.62,59600.0,32.8689,32.9066,32.8387,32.8839,59600.0
2008-07-02 10:40:00,43.62,43.64,43.56,43.6,38900.0,32.8839,32.899,32.8387,32.8689,38900.0
2008-07-02 10:45:00,43.6,43.6,43.52,43.52,20700.0,32.8689,32.8689,32.8086,32.8086,20700.0
2008-07-02 10:50:00,43.54,43.54,43.48,43.54,10700.0,32.8236,32.8236,32.7784,32.8236,10700.0
2008-07-02 10:55:00,43.54,43.54,43.5,43.5,9000.0,32.8236,32.8236,32.7935,32.7935,9000.0
2008-07-02 11:00:00,43.51,43.51,43.35,43.36,25400.0,32.801,32.801,32.6804,32.6879,25400.0
2008-07-02 11:05:00,43.35,43.56,43.35,43.52,21500.0,32.6804,32.8387,32.6804,32.8086,21500.0
2008-07-02 11:10:00,43.51,43.51,43.34,43.37,12400.0,32.801,32.801,32.6729,32.6955,12400.0
2008-07-02 11:15:00,43.37,43.52,43.37,43.51,16800.0,32.6955,32.8086,32.6955,32.801,16800.0
2008-07-02 11:20:00,43.52,43.6,43.52,43.57,16000.0,32.8086,32.8689,32.8086,32.8463,16000.0
2008-07-02 11:25:00,43.57,43.59,43.48,43.54,17700.0,32.8463,32.8613,32.7784,32.8236,17700.0
2008-07-02 11:30:00,43.53,43.6,43.5,43.58,12200.0,32.8161,32.8689,32.7935,32.8538,12200.0
2008-07-02 11:35:00,43.57,43.6,43.5,43.58,75500.0,32.8463,32.8689,32.7935,32.8538,75500.0
2008-07-02 11:40:00,43.57,43.6,43.54,43.57,10700.0,32.8463,32.8689,32.8236,32.8463,10700.0
2008-07-02 11:45:00,43.56,43.62,43.55,43.61,72600.0,32.8387,32.8839,32.8312,32.8764,72600.0
2008-07-02 11:50:00,43.61,43.63,43.55,43.58,15200.0,32.8764,32.8915,32.8312,32.8538,15200.0
2008-07-02 11:55:00,43.58,43.6,43.56,43.59,17100.0,32.8538,32.8689,32.8387,32.8613,17100.0
2008-07-02 12:00:00,43.6,43.6,43.58,43.59,28200.0,32.8689,32.8689,32.8538,32.8613,28200.0
2008-07-02 12:05:00,43.58,43.58,43.5,43.54,14900.0,32.8538,32.8538,32.7935,32.8236,14900.0
2008-07-02 12:10:00,43.54,43.57,43.53,43.57,28300.0,32.8236,32.8463,32.8161,32.8463,28300.0
2008-07-02 12:15:00,43.59,43.6,43.57,43.6,20000.0,32.8613,32.8689,32.8463,32.8689,20000.0
2008-07-02 12:20:00,43.6,43.6,43.56,43.6,24400.0,32.8689,32.8689,32.8387,32.8689,24400.0
2008-07-02 12:25:00,43.59,43.63,43.57,43.59,27200.0,32.8613,32.8915,32.8463,32.8613,27200.0
2008-07-02 12:30:00,43.59,43.6,43.58,43.59,5300.0,32.8613,32.8689,32.8538,32.8613,5300.0
2008-07-02 12:35:00,43.58,43.6,43.55,43.59,16800.0,32.8538,32.8689,32.8312,32.8613,16800.0
2008-07-02 12:40:00,43.58,43.6,43.54,43.6,10500.0,32.8538,32.8689,32.8236,32.8689,10500.0
2008-07-02 12:45:00,43.6,43.6,43.58,43.6,5500.0,32.8689,32.8689,32.8538,32.8689,5500.0
2008-07-02 12:50:00,43.6,43.6,43.58,43.58,44100.0,32.8689,32.8689,32.8538,32.8538,44100.0
2008-07-02 12:55:00,43.58,43.65,43.56,43.64,45700.0,32.8538,32.9066,32.8387,32.899,45700.0
2008-07-02 13:00:00,43.63,43.64,43.58,43.59,7800.0,32.8915,32.899,32.8538,32.8613,7800.0
2008-07-02 13:05:00,43.57,43.58,43.51,43.51,14800.0,32.8463,32.8538,32.801,32.801,14800.0
2008-07-02 13:10:00,43.51,43.6,43.51,43.6,18200.0,32.801,32.8689,32.801,32.8689,18200.0
2008-07-02 13:15:00,43.6,43.61,43.59,43.61,12500.0,32.8689,32.8764,32.8613,32.8764,12500.0
2008-07-02 13:20:00,43.6,43.61,43.58,43.58,7200.0,32.8689,32.8764,32.8538,32.8538,7200.0
2008-07-02 13:25:00,43.57,43.58,43.56,43.57,6100.0,32.8463,32.8538,32.8387,32.8463,6100.0
2008-07-02 13:30:00,43.58,43.6,43.57,43.59,10700.0,32.8538,32.8689,32.8463,32.8613,10700.0
2008-07-02 13:35:00,43.6,43.6,43.54,43.58,29800.0,32.8689,32.8689,32.8236,32.8538,29800.0
2008-07-02 13:40:00,43.57,43.6,43.56,43.56,16300.0,32.8463,32.8689,32.8387,32.8387,16300.0
2008-07-02 13:45:00,43.57,43.61,43.5,43.59,28600.0,32.8463,32.8764,32.7935,32.8613,28600.0
2008-07-02 13:50:00,43.59,43.59,43.51,43.53,17300.0,32.8613,32.8613,32.801,32.8161,17300.0
2008-07-02 13:55:00,43.53,43.54,43.4,43.41,10600.0,32.8161,32.8236,32.7181,32.7256,10600.0
2008-07-02 14:00:00,43.41,43.59,43.4,43.58,19500.0,32.7256,32.8613,32.7181,32.8538,19500.0
2008-07-02 14:05:00,43.58,43.61,43.58,43.6,60800.0,32.8538,32.8764,32.8538,32.8689,60800.0
2008-07-02 14:10:00,43.6,43.6,43.56,43.57,15300.0,32.8689,32.8689,32.8387,32.8463,15300.0
2008-07-02 14:15:00,43.56,43.6,43.55,43.6,21900.0,32.8387,32.8689,32.8312,32.8689,21900.0
2008-07-02 14:20:00,43.59,43.59,43.46,43.5,18500.0,32.8613,32.8613,32.7633,32.7935,18500.0
2008-07-02 14:25:00,43.51,43.52,43.4,43.46,16100.0,32.801,32.8086,32.7181,32.7633,16100.0
2008-07-02 14:30:00,43.45,43.59,43.42,43.56,28400.0,32.7558,32.8613,32.7332,32.8387,28400.0
2008-07-02 14:35:00,43.57,43.57,43.48,43.5,25300.0,32.8463,32.8463,32.7784,32.7935,25300.0
2008-07-02 14:40:00,43.5,43.53,43.45,43.51,14700.0,32.7935,32.8161,32.7558,32.801,14700.0
2008-07-02 14:45:00,43.51,43.53,43.48,43.52,18900.0,32.801,32.8161,32.7784,32.8086,18900.0
2008-07-02 14:50:00,43.53,43.54,43.49,43.49,24300.0,32.8161,32.8236,32.7859,32.7859,24300.0
2008-07-02 14:55:00,43.5,43.55,43.45,43.51,34000.0,32.7935,32.8312,32.7558,32.801,34000.0
2008-07-02 15:00:00,43.51,43.51,43.46,43.49,18300.0,32.801,32.801,32.7633,32.7859,18300.0
2008-07-02 15:05:00,43.47,43.52,43.34,43.35,26800.0,32.7709,32.8086,32.6729,32.6804,26800.0
2008-07-02 15:10:00,43.34,43.37,43.3,43.32,23600.0,32.6729,32.6955,32.6427,32.6578,23600.0
2008-07-02 15:15:00,43.31,43.32,43.23,43.25,36000.0,32.6502,32.6578,32.5899,32.605,36000.0
2008-07-02 15:20:00,43.25,43.3,43.23,43.26,39600.0,32.605,32.6427,32.5899,32.6125,39600.0
2008-07-02 15:25:00,43.27,43.29,43.25,43.26,20900.0,32.6201,32.6352,32.605,32.6125,20900.0
2008-07-02 15:30:00,43.27,43.28,43.22,43.26,99500.0,32.6201,32.6276,32.5824,32.6125,99500.0
2008-07-02 15:35:00,43.26,43.3,43.21,43.29,76600.0,32.6125,32.6427,32.5749,32.6352,76600.0
2008-07-02 15:40:00,43.3,43.3,43.19,43.24,118000.0,32.6427,32.6427,32.5598,32.5975,118000.0
2008-07-02 15:45:00,43.24,43.24,43.02,43.12,112900.0,32.5975,32.5975,32.4316,32.507,112900.0
2008-07-02 15:50:00,43.13,43.13,42.99,43.02,53600.0,32.5145,32.5145,32.409,32.4316,53600.0
2008-07-02 15:55:00,43.02,43.02,42.9,42.92,88300.0,32.4316,32.4316,32.3412,32.3562,88300.0
2008-07-03 09:30:00,42.93,43.0,42.56,42.65,38100.0,32.3638,32.4165,32.0848,32.1527,38100.0
2008-07-03 09:35:00,42.63,42.79,42.54,42.76,25600.0,32.1376,32.2582,32.0698,32.2356,25600.0
2008-07-03 09:40:00,42.74,43.12,42.72,42.92,115500.0,32.2205,32.507,32.2055,32.3562,115500.0
2008-07-03 09:45:00,42.92,43.08,42.74,43.08,72500.0,32.3562,32.4769,32.2205,32.4769,72500.0
2008-07-03 09:50:00,43.06,43.06,42.47,42.71,57900.0,32.4618,32.4618,32.017,32.1979,57900.0
2008-07-03 09:55:00,42.71,42.88,42.58,42.83,51200.0,32.1979,32.3261,32.0999,32.2884,51200.0
2008-07-03 10:00:00,42.8,42.85,42.59,42.71,72400.0,32.2658,32.3035,32.1075,32.1979,72400.0
2008-07-03 10:05:00,42.67,42.72,42.43,42.5,35300.0,32.1678,32.2055,31.9868,32.0396,35300.0
2008-07-03 10:10:00,42.47,42.47,42.22,42.38,36900.0,32.017,32.017,31.8285,31.9491,36900.0
2008-07-03 10:15:00,42.42,42.42,42.2,42.29,30200.0,31.9793,31.9793,31.8134,31.8813,30200.0
2008-07-03 10:20:00,42.3,42.5,42.27,42.33,38800.0,31.8888,32.0396,31.8662,31.9114,38800.0
2008-07-03 10:25:00,42.31,42.52,42.31,42.5,25600.0,31.8964,32.0547,31.8964,32.0396,25600.0
2008-07-03 10:30:00,42.48,42.53,42.46,42.48,24100.0,32.0245,32.0622,32.0095,32.0245,24100.0
2008-07-03 10:35:00,42.48,42.67,42.46,42.55,30600.0,32.0245,32.1678,32.0095,32.0773,30600.0
2008-07-03 10:40:00,42.55,42.62,42.51,42.61,33800.0,32.0773,32.1301,32.0471,32.1225,33800.0
2008-07-03 10:45:00,42.62,42.62,42.48,42.52,23100.0,32.1301,32.1301,32.0245,32.0547,23100.0
2008-07-03 10:50:00,42.52,42.66,42.52,42.58,55400.0,32.0547,32.1602,32.0547,32.0999,55400.0
2008-07-03 10:55:00,42.58,42.61,42.44,42.45,11400.0,32.0999,32.1225,31.9944,32.0019,11400.0
2008-07-03 11:00:00,42.44,42.62,42.37,42.46,31300.0,31.9944,32.1301,31.9416,32.0095,31300.0
2008-07-03 11:05:00,42.47,42.74,42.45,42.74,38500.0,32.017,32.2205,32.0019,32.2205,38500.0
2008-07-03 11:10:00,42.74,42.75,42.54,42.56,28700.0,32.2205,32.2281,32.0698,32.0848,28700.0
2008-07-03 11:15:00,42.54,42.56,42.43,42.5,40400.0,32.0698,32.0848,31.9868,32.0396,40400.0
2008-07-03 11:20:00,42.5,42.53,42.48,42.49,22000.0,32.0396,32.0622,32.0245,32.0321,22000.0
2008-07-03 11:25:00,42.49,42.51,42.43,42.43,19800.0,32.0321,32.0471,31.9868,31.9868,19800.0
2008-07-03 11:30:00,42.44,42.52,42.35,42.35,34700.0,31.9944,32.0547,31.9265,31.9265,34700.0
2008-07-03 11:35:00,42.34,42.36,42.32,42.32,23800.0,31.919,31.9341,31.9039,31.9039,23800.0
2008-07-03 11:40:00,42.32,42.45,42.31,42.41,47400.0,31.9039,32.0019,31.8964,31.9718,47400.0
2008-07-03 11:45:00,42.4,42.45,42.33,42.38,19600.0,31.9642,32.0019,31.9114,31.9491,19600.0
2008-07-03 11:50:00,42.37,42.42,42.33,42.41,49100.0,31.9416,31.9793,31.9114,31.9718,49100.0
2008-07-03 11:55:00,42.41,42.42,42.25,42.25,29200.0,31.9718,31.9793,31.8511,31.8511,29200.0
2008-07-03 12:00:00,42.26,42.35,42.19,42.28,32300.0,31.8587,31.9265,31.8059,31.8738,32300.0
2008-07-03 12:05:00,42.28,42.35,42.19,42.23,33900.0,31.8738,31.9265,31.8059,31.8361,33900.0
2008-07-03 12:10:00,42.22,42.22,42.04,42.07,34300.0,31.8285,31.8285,31.6928,31.7154,34300.0
2008-07-03 12:15:00,42.06,42.19,42.06,42.14,27400.0,31.7079,31.8059,31.7079,31.7682,27400.0
2008-07-03 12:20:00,42.14,42.17,42.1,42.14,37500.0,31.7682,31.7908,31.7381,31.7682,37500.0
2008-07-03 12:25:00,42.14,42.18,42.14,42.18,24400.0,31.7682,31.7984,31.7682,31.7984,24400.0
2008-07-03 12:30:00,42.17,42.28,42.13,42.16,51100.0,31.7908,31.8738,31.7607,31.7833,51100.0
2008-07-03 12:35:00,42.15,42.35,42.11,42.34,28400.0,31.7758,31.9265,31.7456,31.919,28400.0
2008-07-03 12:40:00,42.34,42.45,42.28,42.32,57900.0,31.919,32.0019,31.8738,31.9039,57900.0
2008-07-03 12:45:00,42.32,42.44,42.23,42.34,60200.0,31.9039,31.9944,31.8361,31.919,60200.0
2008-07-03 12:50:00,42.33,42.33,41.82,41.83,70000.0,31.9114,31.9114,31.527,31.5345,70000.0
2008-07-03 12:55:00,41.84,41.97,41.69,41.87,81200.0,31.542,31.6401,31.429,31.5647,81200.0
2008-07-07 09:30:00,42.13,42.47,41.83,42.38,107300.0,31.7607,32.017,31.5345,31.9491,107300.0
2008-07-07 09:35:00,42.35,42.66,42.1,42.25,62400.0,31.9265,32.1602,31.7381,31.8511,62400.0
2008-07-07 09:40:00,42.25,42.25,42.0,42.16,28000.0,31.8511,31.8511,31.6627,31.7833,28000.0
2008-07-07 09:45:00,42.14,42.21,42.14,42.2,36600.0,31.7682,31.821,31.7682,31.8134,36600.0
2008-07-07 09:50:00,42.2,42.2,42.12,42.13,32900.0,31.8134,31.8134,31.7531,31.7607,32900.0
2008-07-07 09:55:00,42.11,42.11,41.88,41.88,56300.0,31.7456,31.7456,31.5722,31.5722,56300.0
2008-07-07 10:00:00,41.89,41.89,41.63,41.67,59600.0,31.5797,31.5797,31.3837,31.4139,59600.0
2008-07-07 10:05:00,41.68,41.71,41.64,41.66,90800.0,31.4214,31.444,31.3913,31.4064,90800.0
2008-07-07 10:10:00,41.66,41.75,41.66,41.7,20200.0,31.4064,31.4742,31.4064,31.4365,20200.0
2008-07-07 10:15:00,41.69,41.72,41.46,41.6,66700.0,31.429,31.4516,31.2556,31.3611,66700.0
2008-07-07 10:20:00,41.58,41.63,41.4,41.47,45200.0,31.346,31.3837,31.2103,31.2631,45200.0
2008-07-07 10:25:00,41.47,41.5,41.28,41.38,45900.0,31.2631,31.2857,31.1199,31.1953,45900.0
2008-07-07 10:30:00,41.4,41.44,41.37,41.37,34200.0,31.2103,31.2405,31.1877,31.1877,34200.0
2008-07-07 10:35:00,41.37,41.38,41.27,41.28,27400.0,31.1877,31.1953,31.1123,31.1199,27400.0
2008-07-07 10:40:00,41.28,41.34,41.16,41.33,51900.0,31.1199,31.1651,31.0294,31.1576,51900.0
2008-07-07 10:45:00,41.35,41.38,41.3,41.3,143100.0,31.1727,31.1953,31.135,31.135,143100.0
2008-07-07 10:50:00,41.3,41.31,41.27,41.29,10400.0,31.135,31.1425,31.1123,31.1274,10400.0
2008-07-07 10:55:00,41.28,41.3,41.26,41.27,12900.0,31.1199,31.135,31.1048,31.1123,12900.0
2008-07-07 11:00:00,41.27,41.27,41.22,41.24,11600.0,31.1123,31.1123,31.0746,31.0897,11600.0
2008-07-07 11:05:00,41.23,41.23,41.08,41.08,41600.0,31.0822,31.0822,30.9691,30.9691,41600.0
2008-07-07 11:10:00,41.07,41.07,40.97,41.01,46500.0,30.9616,30.9616,30.8862,30.9163,46500.0
2008-07-07 11:15:00,41.0,41.05,41.0,41.05,35200.0,30.9088,30.9465,30.9088,30.9465,35200.0
2008-07-07 11:20:00,41.07,41.07,40.87,40.93,33900.0,30.9616,30.9616,30.8108,30.856,33900.0
2008-07-07 11:25:00,40.93,40.95,40.92,40.94,16600.0,30.856,30.8711,30.8485,30.8636,16600.0
2008-07-07 11:30:00,40.94,40.97,40.81,40.82,33900.0,30.8636,30.8862,30.7656,30.7731,33900.0
2008-07-07 11:35:00,40.82,40.89,40.78,40.79,25600.0,30.7731,30.8259,30.7429,30.7505,25600.0
2008-07-07 11:40:00,40.79,40.82,40.78,40.81,27800.0,30.7505,30.7731,30.7429,30.7656,27800.0
2008-07-07 11:45:00,40.81,40.83,40.76,40.76,23500.0,30.7656,30.7806,30.7279,30.7279,23500.0
2008-07-07 11:50:00,40.76,40.76,40.61,40.65,49800.0,30.7279,30.7279,30.6148,30.6449,49800.0
2008-07-07 11:55:00,40.67,40.68,40.48,40.51,43500.0,30.66,30.6676,30.5168,30.5394,43500.0
2008-07-07 12:00:00,40.5,40.63,40.42,40.63,34700.0,30.5319,30.6299,30.4716,30.6299,34700.0
2008-07-07 12:05:00,40.63,40.67,40.63,40.66,12200.0,30.6299,30.66,30.6299,30.6525,12200.0
2008-07-07 12:10:00,40.66,40.67,40.45,40.49,25300.0,30.6525,30.66,30.4942,30.5243,25300.0
2008-07-07 12:15:00,40.49,40.6,40.45,40.48,33900.0,30.5243,30.6072,30.4942,30.5168,33900.0
2008-07-07 12:20:00,40.47,40.53,40.37,40.51,29900.0,30.5092,30.5545,30.4339,30.5394,29900.0
2008-07-07 12:25:00,40.5,40.5,40.31,40.32,30400.0,30.5319,30.5319,30.3886,30.3962,30400.0
2008-07-07 12:30:00,40.32,40.36,40.21,40.34,39300.0,30.3962,30.4263,30.3132,30.4112,39300.0
2008-07-07 12:35:00,40.35,40.42,40.33,40.37,17000.0,30.4188,30.4716,30.4037,30.4339,17000.0
2008-07-07 12:40:00,40.38,40.45,40.37,40.4,21700.0,30.4414,30.4942,30.4339,30.4565,21700.0
2008-07-07 12:45:00,40.4,40.53,40.4,40.52,28000.0,30.4565,30.5545,30.4565,30.5469,28000.0
2008-07-07 12:50:00,40.51,40.51,40.27,40.28,51100.0,30.5394,30.5394,30.3585,30.366,51100.0
2008-07-07 12:55:00,40.26,40.3,40.08,40.11,161900.0,30.3509,30.3811,30.2152,30.2378,161900.0
2008-07-07 13:00:00,40.1,40.18,39.93,40.17,29800.0,30.2303,30.2906,30.1022,30.2831,29800.0
2008-07-07 13:05:00,40.17,40.22,40.16,40.21,29200.0,30.2831,30.3208,30.2755,30.3132,29200.0
2008-07-07 13:10:00,40.21,40.21,40.13,40.18,18300.0,30.3132,30.3132,30.2529,30.2906,18300.0
2008-07-07 13:15:00,40.18,40.26,40.17,40.24,18700.0,30.2906,30.3509,30.2831,30.3359,18700.0
2008-07-07 13:20:00,40.25,40.26,40.15,40.16,13200.0,30.3434,30.3509,30.268,30.2755,13200.0
2008-07-07 13:25:00,40.16,40.21,40.12,40.21,44700.0,30.2755,30.3132,30.2454,30.3132,44700.0
2008-07-07 13:30:00,40.21,40.25,40.19,40.23,20200.0,30.3132,30.3434,30.2982,30.3283,20200.0
2008-07-07 13:35:00,40.22,40.22,40.15,40.16,30500.0,30.3208,30.3208,30.268,30.2755,30500.0
2008-07-07 13:40:00,40.16,40.19,40.12,40.16,32600.0,30.2755,30.2982,30.2454,30.2755,32600.0
2008-07-07 13:45:00,40.16,40.19,40.14,40.17,11600.0,30.2755,30.2982,30.2605,30.2831,11600.0
2008-07-07 13:50:00,40.17,40.18,40.14,40.17,17500.0,30.2831,30.2906,30.2605,30.2831,17500.0
2008-07-07 13:55:00,40.17,40.23,40.17,40.18,18900.0,30.2831,30.3283,30.2831,30.2906,18900.0
2008-07-07 14:00:00,40.18,40.21,40.15,40.19,59600.0,30.2906,30.3132,30.268,30.2982,59600.0
2008-07-07 14:05:00,40.18,40.19,39.9,39.9,70600.0,30.2906,30.2982,30.0795,30.0795,70600.0
2008-07-07 14:10:00,39.91,39.92,39.76,39.78,71100.0,30.0871,30.0946,29.974,29.9891,71100.0
2008-07-07 14:15:00,39.78,39.88,39.76,39.86,34500.0,29.9891,30.0645,29.974,30.0494,34500.0
2008-07-07 14:20:00,39.86,39.87,39.59,39.65,74300.0,30.0494,30.0569,29.8458,29.8911,74300.0
2008-07-07 14:25:00,39.65,39.66,39.46,39.48,52200.0,29.8911,29.8986,29.7478,29.7629,52200.0
2008-07-07 14:30:00,39.47,39.62,39.45,39.61,89700.0,29.7554,29.8685,29.7403,29.8609,89700.0
2008-07-07 14:35:00,39.6,39.71,39.58,39.69,92200.0,29.8534,29.9363,29.8383,29.9212,92200.0
2008-07-07 14:40:00,39.68,39.69,39.65,39.66,67100.0,29.9137,29.9212,29.8911,29.8986,67100.0
2008-07-07 14:45:00,39.66,39.66,39.35,39.37,99700.0,29.8986,29.8986,29.6649,29.68,99700.0
2008-07-07 14:50:00,39.37,39.41,39.36,39.38,50700.0,29.68,29.7101,29.6724,29.6875,50700.0
2008-07-07 14:55:00,39.39,39.39,39.29,39.32,64700.0,29.6951,29.6951,29.6197,29.6423,64700.0
2008-07-07 15:00:00,39.35,39.44,39.34,39.43,56000.0,29.6649,29.7328,29.6574,29.7252,56000.0
2008-07-07 15:05:00,39.41,39.53,39.39,39.53,76400.0,29.7101,29.8006,29.6951,29.8006,76400.0
2008-07-07 15:10:00,39.53,39.72,39.51,39.72,91200.0,29.8006,29.9438,29.7855,29.9438,91200.0
2008-07-07 15:15:00,39.72,39.87,39.72,39.75,90600.0,29.9438,30.0569,29.9438,29.9665,90600.0
2008-07-07 15:20:00,39.77,39.88,39.69,39.87,69800.0,29.9815,30.0645,29.9212,30.0569,69800.0
2008-07-07 15:25:00,39.87,39.97,39.81,39.95,72900.0,30.0569,30.1323,30.0117,30.1172,72900.0
2008-07-07 15:30:00,39.95,39.95,39.86,39.9,107500.0,30.1172,30.1172,30.0494,30.0795,107500.0
2008-07-07 15:35:00,39.9,40.01,39.86,39.98,132500.0,30.0795,30.1625,30.0494,30.1398,132500.0
2008-07-07 15:40:00,39.98,40.0,39.9,39.91,88100.0,30.1398,30.1549,30.0795,30.0871,88100.0
2008-07-07 15:45:00,39.9,40.03,39.9,40.0,149700.0,30.0795,30.1775,30.0795,30.1549,149700.0
2008-07-07 15:50:00,40.0,40.09,39.99,40.0,139000.0,30.1549,30.2228,30.1474,30.1549,139000.0
2008-07-07 15:55:00,40.0,40.02,39.9,39.96,229000.0,30.1549,30.17,30.0795,30.1248,229000.0
2008-07-08 09:30:00,40.1,40.24,39.53,40.03,31200.0,30.2303,30.3359,29.8006,30.1775,31200.0
2008-07-08 09:35:00,40.01,40.02,39.82,39.99,53600.0,30.1625,30.17,30.0192,30.1474,53600.0
2008-07-08 09:40:00,39.99,40.19,39.93,40.07,40600.0,30.1474,30.2982,30.1022,30.2077,40600.0
2008-07-08 09:45:00,40.08,40.35,40.07,40.29,35300.0,30.2152,30.4188,30.2077,30.3735,35300.0
2008-07-08 09:50:00,40.28,40.28,40.16,40.24,42700.0,30.366,30.366,30.2755,30.3359,42700.0
2008-07-08 09:55:00,40.23,40.25,40.07,40.08,33400.0,30.3283,30.3434,30.2077,30.2152,33400.0
2008-07-08 10:00:00,40.08,40.12,39.95,39.99,90900.0,30.2152,30.2454,30.1172,30.1474,90900.0
2008-07-08 10:05:00,39.99,40.03,39.95,40.01,79400.0,30.1474,30.1775,30.1172,30.1625,79400.0
2008-07-08 10:10:00,40.01,40.04,39.89,39.98,76300.0,30.1625,30.1851,30.072,30.1398,76300.0
2008-07-08 10:15:00,40.02,40.03,39.88,39.9,204200.0,30.17,30.1775,30.0645,30.0795,204200.0
2008-07-08 10:20:00,39.9,39.91,39.81,39.84,55900.0,30.0795,30.0871,30.0117,30.0343,55900.0
2008-07-08 10:25:00,39.84,40.02,39.8,39.8,69600.0,30.0343,30.17,30.0041,30.0041,69600.0
2008-07-08 10:30:00,39.8,39.81,39.63,39.63,72400.0,30.0041,30.0117,29.876,29.876,72400.0
2008-07-08 10:35:00,39.64,39.76,39.58,39.68,128200.0,29.8835,29.974,29.8383,29.9137,128200.0
2008-07-08 10:40:00,39.69,39.79,39.67,39.75,35300.0,29.9212,29.9966,29.9061,29.9665,35300.0
2008-07-08 10:45:00,39.75,39.75,39.66,39.66,68700.0,29.9665,29.9665,29.8986,29.8986,68700.0
2008-07-08 10:50:00,39.66,39.69,39.59,39.64,53000.0,29.8986,29.9212,29.8458,29.8835,53000.0
2008-07-08 10:55:00,39.62,39.73,39.54,39.62,46900.0,29.8685,29.9514,29.8081,29.8685,46900.0
2008-07-08 11:00:00,39.62,39.68,39.57,39.57,80000.0,29.8685,29.9137,29.8308,29.8308,80000.0
2008-07-08 11:05:00,39.58,39.7,39.51,39.68,110600.0,29.8383,29.9288,29.7855,29.9137,110600.0
2008-07-08 11:10:00,39.66,39.71,39.55,39.55,106200.0,29.8986,29.9363,29.8157,29.8157,106200.0
2008-07-08 11:15:00,39.54,39.7,39.48,39.68,69500.0,29.8081,29.9288,29.7629,29.9137,69500.0
2008-07-08 11:20:00,39.68,39.68,39.55,39.63,75600.0,29.9137,29.9137,29.8157,29.876,75600.0
2008-07-08 11:25:00,39.62,39.62,39.47,39.48,94100.0,29.8685,29.8685,29.7554,29.7629,94100.0
2008-07-08 11:30:00,39.48,39.49,39.37,39.4,111500.0,29.7629,29.7704,29.68,29.7026,111500.0
2008-07-08 11:35:00,39.4,39.4,39.34,39.4,108400.0,29.7026,29.7026,29.6574,29.7026,108400.0
2008-07-08 11:40:00,39.39,39.41,39.3,39.36,43400.0,29.6951,29.7101,29.6272,29.6724,43400.0
2008-07-08 11:45:00,39.36,39.37,39.26,39.26,34700.0,29.6724,29.68,29.5971,29.5971,34700.0
2008-07-08 11:50:00,39.25,39.27,39.14,39.19,59200.0,29.5895,29.6046,29.5066,29.5443,59200.0
2008-07-08 11:55:00,39.19,39.19,39.04,39.06,61700.0,29.5443,29.5443,29.4312,29.4463,61700.0
2008-07-08 12:00:00,39.06,39.07,38.96,38.96,40900.0,29.4463,29.4538,29.3709,29.3709,40900.0
2008-07-08 12:05:00,38.96,39.0,38.89,38.94,72100.0,29.3709,29.4011,29.3181,29.3558,72100.0
2008-07-08 12:10:00,38.94,39.03,38.87,39.0,42000.0,29.3558,29.4237,29.303,29.4011,42000.0
2008-07-08 12:15:00,39.0,39.01,38.85,38.94,43000.0,29.4011,29.4086,29.288,29.3558,43000.0
2008-07-08 12:20:00,38.94,39.01,38.9,39.0,51300.0,29.3558,29.4086,29.3257,29.4011,51300.0
2008-07-08 12:25:00,39.0,39.02,38.99,39.0,119800.0,29.4011,29.4161,29.3935,29.4011,119800.0
2008-07-08 12:30:00,39.0,39.07,38.99,39.05,75400.0,29.4011,29.4538,29.3935,29.4387,75400.0
2008-07-08 12:35:00,39.05,39.06,39.0,39.04,41100.0,29.4387,29.4463,29.4011,29.4312,41100.0
2008-07-08 12:40:00,39.04,39.07,38.92,38.92,29200.0,29.4312,29.4538,29.3407,29.3407,29200.0
2008-07-08 12:45:00,38.92,38.96,38.89,38.9,25800.0,29.3407,29.3709,29.3181,29.3257,25800.0
2008-07-08 12:50:00,38.92,38.95,38.73,38.73,70400.0,29.3407,29.3634,29.1975,29.1975,70400.0
2008-07-08 12:55:00,38.75,38.8,38.69,38.71,85900.0,29.2126,29.2503,29.1673,29.1824,85900.0
2008-07-08 13:00:00,38.71,38.75,38.69,38.73,70700.0,29.1824,29.2126,29.1673,29.1975,70700.0
2008-07-08 13:05:00,38.72,38.77,38.71,38.75,58400.0,29.19,29.2277,29.1824,29.2126,58400.0
2008-07-08 13:10:00,38.75,38.76,38.71,38.72,27300.0,29.2126,29.2201,29.1824,29.19,27300.0
2008-07-08 13:15:00,38.72,38.74,38.7,38.7,91600.0,29.19,29.205,29.1749,29.1749,91600.0
2008-07-08 13:20:00,38.7,38.71,38.51,38.52,74200.0,29.1749,29.1824,29.0317,29.0392,74200.0
2008-07-08 13:25:00,38.53,38.62,38.52,38.56,69200.0,29.0467,29.1146,29.0392,29.0693,69200.0
2008-07-08 13:30:00,38.56,38.68,38.56,38.66,36600.0,29.0693,29.1598,29.0693,29.1447,36600.0
2008-07-08 13:35:00,38.68,38.68,38.59,38.6,71400.0,29.1598,29.1598,29.092,29.0995,71400.0
2008-07-08 13:40:00,38.6,38.67,38.59,38.67,106700.0,29.0995,29.1523,29.092,29.1523,106700.0
2008-07-08 13:45:00,38.68,38.72,38.65,38.71,42200.0,29.1598,29.19,29.1372,29.1824,42200.0
2008-07-08 13:50:00,38.71,38.74,38.69,38.73,40000.0,29.1824,29.205,29.1673,29.1975,40000.0
2008-07-08 13:55:00,38.73,38.73,38.7,38.72,21700.0,29.1975,29.1975,29.1749,29.19,21700.0
2008-07-08 14:00:00,38.72,38.92,38.71,38.87,102100.0,29.19,29.3407,29.1824,29.303,102100.0
2008-07-08 14:05:00,38.87,38.9,38.84,38.85,50000.0,29.303,29.3257,29.2804,29.288,50000.0
2008-07-08 14:10:00,38.85,38.9,38.85,38.85,22400.0,29.288,29.3257,29.288,29.288,22400.0
2008-07-08 14:15:00,38.86,38.91,38.85,38.9,37700.0,29.2955,29.3332,29.288,29.3257,37700.0
2008-07-08 14:20:00,38.91,38.95,38.9,38.95,48900.0,29.3332,29.3634,29.3257,29.3634,48900.0
2008-07-08 14:25:00,38.95,39.05,38.94,38.99,87400.0,29.3634,29.4387,29.3558,29.3935,87400.0
2008-07-08 14:30:00,38.99,38.99,38.89,38.89,39300.0,29.3935,29.3935,29.3181,29.3181,39300.0
2008-07-08 14:35:00,38.87,39.01,38.87,39.0,171200.0,29.303,29.4086,29.303,29.4011,171200.0
2008-07-08 14:40:00,39.0,39.25,38.99,39.24,88000.0,29.4011,29.5895,29.3935,29.582,88000.0
2008-07-08 14:45:00,39.24,39.32,39.22,39.31,65200.0,29.582,29.6423,29.5669,29.6348,65200.0
2008-07-08 14:50:00,39.31,39.35,39.26,39.26,37300.0,29.6348,29.6649,29.5971,29.5971,37300.0
2008-07-08 14:55:00,39.26,39.27,39.15,39.2,62000.0,29.5971,29.6046,29.5141,29.5518,62000.0
2008-07-08 15:00:00,39.2,39.32,39.18,39.27,57700.0,29.5518,29.6423,29.5367,29.6046,57700.0
2008-07-08 15:05:00,39.28,39.37,39.27,39.35,82600.0,29.6121,29.68,29.6046,29.6649,82600.0
2008-07-08 15:10:00,39.35,39.45,39.34,39.43,96400.0,29.6649,29.7403,29.6574,29.7252,96400.0
2008-07-08 15:15:00,39.45,39.45,39.36,39.37,44000.0,29.7403,29.7403,29.6724,29.68,44000.0
2008-07-08 15:20:00,39.37,39.4,39.28,39.31,87100.0,29.68,29.7026,29.6121,29.6348,87100.0
2008-07-08 15:25:00,39.32,39.39,39.31,39.37,82300.0,29.6423,29.6951,29.6348,29.68,82300.0
2008-07-08 15:30:00,39.38,39.39,39.35,39.38,72600.0,29.6875,29.6951,29.6649,29.6875,72600.0
2008-07-08 15:35:00,39.38,39.43,39.38,39.42,93300.0,29.6875,29.7252,29.6875,29.7177,93300.0
2008-07-08 15:40:00,39.42,39.43,39.34,39.35,85900.0,29.7177,29.7252,29.6574,29.6649,85900.0
2008-07-08 15:45:00,39.35,39.36,39.18,39.25,91600.0,29.6649,29.6724,29.5367,29.5895,91600.0
2008-07-08 15:50:00,39.25,39.36,39.21,39.24,133800.0,29.5895,29.6724,29.5594,29.582,133800.0
2008-07-08 15:55:00,39.24,39.27,39.17,39.25,167000.0,29.582,29.6046,29.5292,29.5895,167000.0
2008-07-09 09:30:00,39.48,39.48,39.29,39.4,14200.0,29.7629,29.7629,29.6197,29.7026,14200.0
2008-07-09 09:35:00,39.4,39.46,39.35,39.35,67200.0,29.7026,29.7478,29.6649,29.6649,67200.0
2008-07-09 09:40:00,39.36,39.64,39.35,39.58,28300.0,29.6724,29.8835,29.6649,29.8383,28300.0
2008-07-09 09:45:00,39.55,39.76,39.52,39.69,37800.0,29.8157,29.974,29.7931,29.9212,37800.0
2008-07-09 09:50:00,39.72,39.93,39.71,39.74,64400.0,29.9438,30.1022,29.9363,29.9589,64400.0
2008-07-09 09:55:00,39.75,39.99,39.72,39.96,45500.0,29.9665,30.1474,29.9438,30.1248,45500.0
2008-07-09 10:00:00,40.02,40.1,39.96,39.97,32500.0,30.17,30.2303,30.1248,30.1323,32500.0
2008-07-09 10:05:00,39.97,40.01,39.95,39.97,40900.0,30.1323,30.1625,30.1172,30.1323,40900.0
2008-07-09 10:10:00,39.97,40.01,39.87,39.9,67600.0,30.1323,30.1625,30.0569,30.0795,67600.0
2008-07-09 10:15:00,39.88,40.0,39.86,39.99,79100.0,30.0645,30.1549,30.0494,30.1474,79100.0
2008-07-09 10:20:00,39.98,39.99,39.94,39.98,37700.0,30.1398,30.1474,30.1097,30.1398,37700.0
2008-07-09 10:25:00,39.98,40.02,39.91,39.92,111900.0,30.1398,30.17,30.0871,30.0946,111900.0
2008-07-09 10:30:00,39.94,40.01,39.94,39.99,38700.0,30.1097,30.1625,30.1097,30.1474,38700.0
2008-07-09 10:35:00,39.98,40.03,39.88,40.0,88900.0,30.1398,30.1775,30.0645,30.1549,88900.0
2008-07-09 10:40:00,40.0,40.01,39.92,39.95,59400.0,30.1549,30.1625,30.0946,30.1172,59400.0
2008-07-09 10:45:00,39.94,40.05,39.87,39.98,90200.0,30.1097,30.1926,30.0569,30.1398,90200.0
2008-07-09 10:50:00,39.99,40.01,39.76,40.0,112400.0,30.1474,30.1625,29.974,30.1549,112400.0
2008-07-09 10:55:00,39.99,40.47,39.98,40.29,93700.0,30.1474,30.5092,30.1398,30.3735,93700.0
2008-07-09 11:00:00,40.29,40.3,40.17,40.17,16100.0,30.3735,30.3811,30.2831,30.2831,16100.0
2008-07-09 11:05:00,40.17,40.29,40.0,40.26,23300.0,30.2831,30.3735,30.1549,30.3509,23300.0
2008-07-09 11:10:00,40.26,40.27,40.2,40.23,17200.0,30.3509,30.3585,30.3057,30.3283,17200.0
2008-07-09 11:15:00,40.23,40.3,40.23,40.3,18200.0,30.3283,30.3811,30.3283,30.3811,18200.0
2008-07-09 11:20:00,40.3,40.3,40.22,40.24,35400.0,30.3811,30.3811,30.3208,30.3359,35400.0
2008-07-09 11:25:00,40.25,40.28,40.25,40.28,13500.0,30.3434,30.366,30.3434,30.366,13500.0
2008-07-09 11:30:00,40.27,40.28,40.2,40.23,33200.0,30.3585,30.366,30.3057,30.3283,33200.0
2008-07-09 11:35:00,40.23,40.26,40.22,40.24,21300.0,30.3283,30.3509,30.3208,30.3359,21300.0
2008-07-09 11:40:00,40.23,40.24,40.09,40.11,26200.0,30.3283,30.3359,30.2228,30.2378,26200.0
2008-07-09 11:45:00,40.1,40.13,40.06,40.13,20600.0,30.2303,30.2529,30.2002,30.2529,20600.0
2008-07-09 11:50:00,40.13,40.18,40.09,40.18,29900.0,30.2529,30.2906,30.2228,30.2906,29900.0
2008-07-09 11:55:00,40.17,40.25,40.17,40.24,20200.0,30.2831,30.3434,30.2831,30.3359,20200.0
2008-07-09 12:00:00,40.22,40.23,40.14,40.17,8400.0,30.3208,30.3283,30.2605,30.2831,8400.0
2008-07-09 12:05:00,40.17,40.22,40.17,40.2,17500.0,30.2831,30.3208,30.2831,30.3057,17500.0
2008-07-09 12:10:00,40.19,40.2,40.15,40.15,16400.0,30.2982,30.3057,30.268,30.268,16400.0
2008-07-09 12:15:00,40.17,40.2,40.11,40.14,19800.0,30.2831,30.3057,30.2378,30.2605,19800.0
2008-07-09 12:20:00,40.15,40.2,40.13,40.14,14000.0,30.268,30.3057,30.2529,30.2605,14000.0
2008-07-09 12:25:00,40.13,40.15,40.08,40.14,16400.0,30.2529,30.268,30.2152,30.2605,16400.0
2008-07-09 12:30:00,40.13,40.15,40.05,40.05,16100.0,30.2529,30.268,30.1926,30.1926,16100.0
2008-07-09 12:35:00,40.06,40.14,40.04,40.1,39600.0,30.2002,30.2605,30.1851,30.2303,39600.0
2008-07-09 12:40:00,40.1,40.12,40.08,40.1,23200.0,30.2303,30.2454,30.2152,30.2303,23200.0
2008-07-09 12:45:00,40.09,40.1,40.04,40.04,20300.0,30.2228,30.2303,30.1851,30.1851,20300.0
2008-07-09 12:50:00,40.04,40.1,40.04,40.09,14600.0,30.1851,30.2303,30.1851,30.2228,14600.0
2008-07-09 12:55:00,40.09,40.15,40.06,40.15,22200.0,30.2228,30.268,30.2002,30.268,22200.0
2008-07-09 13:00:00,40.13,40.14,40.0,40.01,15600.0,30.2529,30.2605,30.1549,30.1625,15600.0
2008-07-09 13:05:00,40.01,40.08,39.92,40.04,26500.0,30.1625,30.2152,30.0946,30.1851,26500.0
2008-07-09 13:10:00,40.03,40.08,40.0,40.07,15500.0,30.1775,30.2152,30.1549,30.2077,15500.0
2008-07-09 13:15:00,40.08,40.14,40.04,40.1,24400.0,30.2152,30.2605,30.1851,30.2303,24400.0
2008-07-09 13:20:00,40.08,40.1,40.04,40.09,12600.0,30.2152,30.2303,30.1851,30.2228,12600.0
2008-07-09 13:25:00,40.09,40.11,40.05,40.08,18900.0,30.2228,30.2378,30.1926,30.2152,18900.0
2008-07-09 13:30:00,40.07,40.09,40.02,40.09,8200.0,30.2077,30.2228,30.17,30.2228,8200.0
2008-07-09 13:35:00,40.08,40.11,40.03,40.1,22900.0,30.2152,30.2378,30.1775,30.2303,22900.0
2008-07-09 13:40:00,40.09,40.12,40.07,40.12,11100.0,30.2228,30.2454,30.2077,30.2454,11100.0
2008-07-09 13:45:00,40.12,40.15,40.09,40.15,33200.0,30.2454,30.268,30.2228,30.268,33200.0
2008-07-09 13:50:00,40.15,40.15,40.11,40.13,23800.0,30.268,30.268,30.2378,30.2529,23800.0
2008-07-09 13:55:00,40.13,40.16,40.1,40.14,27700.0,30.2529,30.2755,30.2303,30.2605,27700.0
2008-07-09 14:00:00,40.14,40.14,39.98,40.03,14200.0,30.2605,30.2605,30.1398,30.1775,14200.0
2008-07-09 14:05:00,40.03,40.1,40.02,40.09,15000.0,30.1775,30.2303,30.17,30.2228,15000.0
2008-07-09 14:10:00,40.09,40.1,40.03,40.03,16400.0,30.2228,30.2303,30.1775,30.1775,16400.0
2008-07-09 14:15:00,40.03,40.08,39.94,39.95,27500.0,30.1775,30.2152,30.1097,30.1172,27500.0
2008-07-09 14:20:00,39.95,39.97,39.9,39.97,24300.0,30.1172,30.1323,30.0795,30.1323,24300.0
2008-07-09 14:25:00,39.96,40.03,39.96,40.0,33000.0,30.1248,30.1775,30.1248,30.1549,33000.0
2008-07-09 14:30:00,39.99,40.01,39.97,40.0,17500.0,30.1474,30.1625,30.1323,30.1549,17500.0
2008-07-09 14:35:00,40.0,40.04,39.96,40.01,42800.0,30.1549,30.1851,30.1248,30.1625,42800.0
2008-07-09 14:40:00,40.01,40.06,39.92,40.01,115400.0,30.1625,30.2002,30.0946,30.1625,115400.0
2008-07-09 14:45:00,40.01,40.04,39.98,40.0,112600.0,30.1625,30.1851,30.1398,30.1549,112600.0
2008-07-09 14:50:00,40.0,40.04,39.88,39.92,28300.0,30.1549,30.1851,30.0645,30.0946,28300.0
2008-07-09 14:55:00,39.93,39.97,39.89,39.94,17800.0,30.1022,30.1323,30.072,30.1097,17800.0
2008-07-09 15:00:00,39.92,39.94,39.84,39.89,20600.0,30.0946,30.1097,30.0343,30.072,20600.0
2008-07-09 15:05:00,39.91,39.93,39.82,39.87,27200.0,30.0871,30.1022,30.0192,30.0569,27200.0
2008-07-09 15:10:00,39.85,39.95,39.84,39.91,34900.0,30.0418,30.1172,30.0343,30.0871,34900.0
2008-07-09 15:15:00,39.9,40.06,39.9,40.06,27500.0,30.0795,30.2002,30.0795,30.2002,27500.0
2008-07-09 15:20:00,40.05,40.09,39.97,40.0,31300.0,30.1926,30.2228,30.1323,30.1549,31300.0
2008-07-09 15:25:00,40.0,40.08,39.94,39.97,34900.0,30.1549,30.2152,30.1097,30.1323,34900.0
2008-07-09 15:30:00,39.96,40.09,39.96,40.09,29600.0,30.1248,30.2228,30.1248,30.2228,29600.0
2008-07-09 15:35:00,40.09,40.13,40.02,40.05,32000.0,30.2228,30.2529,30.17,30.1926,32000.0
2008-07-09 15:40:00,40.05,40.06,39.86,39.9,71200.0,30.1926,30.2002,30.0494,30.0795,71200.0
2008-07-09 15:45:00,39.89,40.02,39.79,39.79,79000.0,30.072,30.17,29.9966,29.9966,79000.0
2008-07-09 15:50:00,39.79,39.9,39.78,39.85,78000.0,29.9966,30.0795,29.9891,30.0418,78000.0
2008-07-09 15:55:00,39.85,39.99,39.8,39.97,97000.0,30.0418,30.1474,30.0041,30.1323,97000.0
2008-07-10 09:30:00,40.02,40.02,39.57,39.73,23000.0,30.17,30.17,29.8308,29.9514,23000.0
2008-07-10 09:35:00,39.77,40.04,39.77,39.83,16600.0,29.9815,30.1851,29.9815,30.0268,16600.0
2008-07-10 09:40:00,39.83,39.89,39.62,39.62,11300.0,30.0268,30.072,29.8685,29.8685,11300.0
2008-07-10 09:45:00,39.65,39.86,39.52,39.53,26900.0,29.8911,30.0494,29.7931,29.8006,26900.0
2008-07-10 09:50:00,39.53,39.79,39.53,39.67,15700.0,29.8006,29.9966,29.8006,29.9061,15700.0
2008-07-10 09:55:00,39.66,39.8,39.64,39.68,12600.0,29.8986,30.0041,29.8835,29.9137,12600.0
2008-07-10 10:00:00,39.65,39.77,39.64,39.76,13600.0,29.8911,29.9815,29.8835,29.974,13600.0
2008-07-10 10:05:00,39.76,39.76,39.6,39.64,6400.0,29.974,29.974,29.8534,29.8835,6400.0
2008-07-10 10:10:00,39.64,39.71,39.63,39.67,8700.0,29.8835,29.9363,29.876,29.9061,8700.0
2008-07-10 10:15:00,39.68,39.69,39.6,39.61,21000.0,29.9137,29.9212,29.8534,29.8609,21000.0
2008-07-10 10:20:00,39.6,39.67,39.53,39.59,52100.0,29.8534,29.9061,29.8006,29.8458,52100.0
2008-07-10 10:25:00,39.6,39.71,39.56,39.59,13700.0,29.8534,29.9363,29.8232,29.8458,13700.0
2008-07-10 10:30:00,39.61,39.7,39.54,39.68,20700.0,29.8609,29.9288,29.8081,29.9137,20700.0
2008-07-10 10:35:00,39.68,39.69,39.62,39.62,27500.0,29.9137,29.9212,29.8685,29.8685,27500.0
2008-07-10 10:40:00,39.62,39.65,39.56,39.56,35100.0,29.8685,29.8911,29.8232,29.8232,35100.0
2008-07-10 10:45:00,39.56,39.69,39.56,39.57,20700.0,29.8232,29.9212,29.8232,29.8308,20700.0
2008-07-10 10:50:00,39.58,39.64,39.54,39.59,12900.0,29.8383,29.8835,29.8081,29.8458,12900.0
2008-07-10 10:55:00,39.59,39.65,39.55,39.55,17000.0,29.8458,29.8911,29.8157,29.8157,17000.0
2008-07-10 11:00:00,39.56,39.65,39.51,39.62,22000.0,29.8232,29.8911,29.7855,29.8685,22000.0
2008-07-10 11:05:00,39.61,39.68,39.52,39.6,34700.0,29.8609,29.9137,29.7931,29.8534,34700.0
2008-07-10 11:10:00,39.57,39.62,39.5,39.62,13400.0,29.8308,29.8685,29.778,29.8685,13400.0
2008-07-10 11:15:00,39.62,39.63,39.52,39.53,8800.0,29.8685,29.876,29.7931,29.8006,8800.0
2008-07-10 11:20:00,39.53,39.56,39.35,39.37,42700.0,29.8006,29.8232,29.6649,29.68,42700.0
2008-07-10 11:25:00,39.35,39.45,39.31,39.44,25800.0,29.6649,29.7403,29.6348,29.7328,25800.0
2008-07-10 11:30:00,39.45,39.62,39.44,39.53,37800.0,29.7403,29.8685,29.7328,29.8006,37800.0
2008-07-10 11:35:00,39.54,39.66,39.54,39.62,22800.0,29.8081,29.8986,29.8081,29.8685,22800.0
2008-07-10 11:40:00,39.61,39.63,39.55,39.62,11900.0,29.8609,29.876,29.8157,29.8685,11900.0
2008-07-10 11:45:00,39.62,39.62,39.57,39.58,5000.0,29.8685,29.8685,29.8308,29.8383,5000.0
2008-07-10 11:50:00,39.61,39.65,39.61,39.61,16900.0,29.8609,29.8911,29.8609,29.8609,16900.0
2008-07-10 11:55:00,39.61,39.63,39.59,39.63,18700.0,29.8609,29.876,29.8458,29.876,18700.0
2008-07-10 12:00:00,39.63,39.73,39.55,39.61,54400.0,29.876,29.9514,29.8157,29.8609,54400.0
2008-07-10 12:05:00,39.61,39.62,39.58,39.59,6800.0,29.8609,29.8685,29.8383,29.8458,6800.0
2008-07-10 12:10:00,39.59,39.64,39.56,39.64,8000.0,29.8458,29.8835,29.8232,29.8835,8000.0
2008-07-10 12:15:00,39.64,39.64,39.58,39.6,5100.0,29.8835,29.8835,29.8383,29.8534,5100.0
2008-07-10 12:20:00,39.6,39.62,39.48,39.52,11100.0,29.8534,29.8685,29.7629,29.7931,11100.0
2008-07-10 12:25:00,39.52,39.53,39.48,39.51,3200.0,29.7931,29.8006,29.7629,29.7855,3200.0
2008-07-10 12:30:00,39.51,39.54,39.5,39.51,12600.0,29.7855,29.8081,29.778,29.7855,12600.0
2008-07-10 12:35:00,39.51,39.6,39.51,39.6,18300.0,29.7855,29.8534,29.7855,29.8534,18300.0
2008-07-10 12:40:00,39.59,39.6,39.52,39.55,9000.0,29.8458,29.8534,29.7931,29.8157,9000.0
2008-07-10 12:45:00,39.56,39.59,39.55,39.58,1800.0,29.8232,29.8458,29.8157,29.8383,1800.0
2008-07-10 12:50:00,39.58,39.59,39.45,39.47,25300.0,29.8383,29.8458,29.7403,29.7554,25300.0
2008-07-10 12:55:00,39.47,39.54,39.47,39.54,6100.0,29.7554,29.8081,29.7554,29.8081,6100.0
2008-07-10 13:00:00,39.54,39.63,39.52,39.63,11100.0,29.8081,29.876,29.7931,29.876,11100.0
2008-07-10 13:05:00,39.65,39.7,39.65,39.68,11600.0,29.8911,29.9288,29.8911,29.9137,11600.0
2008-07-10 13:10:00,39.68,39.74,39.64,39.7,20200.0,29.9137,29.9589,29.8835,29.9288,20200.0
2008-07-10 13:15:00,39.72,39.75,39.64,39.7,35300.0,29.9438,29.9665,29.8835,29.9288,35300.0
2008-07-10 13:20:00,39.71,39.75,39.7,39.75,1500.0,29.9363,29.9665,29.9288,29.9665,1500.0
2008-07-10 13:25:00,39.75,39.82,39.74,39.77,7200.0,29.9665,30.0192,29.9589,29.9815,7200.0
2008-07-10 13:30:00,39.76,39.79,39.74,39.79,7500.0,29.974,29.9966,29.9589,29.9966,7500.0
2008-07-10 13:35:00,39.79,40.02,39.79,39.99,30200.0,29.9966,30.17,29.9966,30.1474,30200.0
2008-07-10 13:40:00,40.01,40.03,39.95,39.95,20000.0,30.1625,30.1775,30.1172,30.1172,20000.0
2008-07-10 13:45:00,39.95,39.97,39.94,39.95,5700.0,30.1172,30.1323,30.1097,30.1172,5700.0
2008-07-10 13:50:00,39.94,39.94,39.88,39.89,7300.0,30.1097,30.1097,30.0645,30.072,7300.0
2008-07-10 13:55:00,39.9,39.92,39.89,39.91,5200.0,30.0795,30.0946,30.072,30.0871,5200.0
2008-07-10 14:00:00,39.89,39.89,39.74,39.77,17500.0,30.072,30.072,29.9589,29.9815,17500.0
2008-07-10 14:05:00,39.76,39.88,39.75,39.85,310600.0,29.974,30.0645,29.9665,30.0418,310600.0
2008-07-10 14:10:00,39.85,39.85,39.76,39.76,10600.0,30.0418,30.0418,29.974,29.974,10600.0
2008-07-10 14:15:00,39.76,39.85,39.76,39.83,10100.0,29.974,30.0418,29.974,30.0268,10100.0
2008-07-10 14:20:00,39.85,39.88,39.79,39.79,8700.0,30.0418,30.0645,29.9966,29.9966,8700.0
2008-07-10 14:25:00,39.76,39.77,39.67,39.72,18600.0,29.974,29.9815,29.9061,29.9438,18600.0
2008-07-10 14:30:00,39.75,39.86,39.72,39.74,17800.0,29.9665,30.0494,29.9438,29.9589,17800.0
2008-07-10 14:35:00,39.74,39.78,39.68,39.73,9900.0,29.9589,29.9891,29.9137,29.9514,9900.0
2008-07-10 14:40:00,39.72,39.74,39.62,39.67,18500.0,29.9438,29.9589,29.8685,29.9061,18500.0
2008-07-10 14:45:00,39.67,39.76,39.61,39.7,32000.0,29.9061,29.974,29.8609,29.9288,32000.0
2008-07-10 14:50:00,39.69,39.75,39.56,39.6,28400.0,29.9212,29.9665,29.8232,29.8534,28400.0
2008-07-10 14:55:00,39.6,39.66,39.55,39.56,13500.0,29.8534,29.8986,29.8157,29.8232,13500.0
2008-07-10 15:00:00,39.56,39.7,39.56,39.69,28700.0,29.8232,29.9288,29.8232,29.9212,28700.0
2008-07-10 15:05:00,39.69,39.85,39.68,39.74,30100.0,29.9212,30.0418,29.9137,29.9589,30100.0
2008-07-10 15:10:00,39.72,39.74,39.67,39.68,20300.0,29.9438,29.9589,29.9061,29.9137,20300.0
2008-07-10 15:15:00,39.68,39.75,39.59,39.61,15500.0,29.9137,29.9665,29.8458,29.8609,15500.0
2008-07-10 15:20:00,39.61,39.68,39.6,39.68,25600.0,29.8609,29.9137,29.8534,29.9137,25600.0
2008-07-10 15:25:00,39.67,39.78,39.57,39.65,26900.0,29.9061,29.9891,29.8308,29.8911,26900.0
2008-07-10 15:30:00,39.64,39.65,39.54,39.59,33800.0,29.8835,29.8911,29.8081,29.8458,33800.0
2008-07-10 15:35:00,39.57,39.57,39.41,39.55,70400.0,29.8308,29.8308,29.7101,29.8157,70400.0
2008-07-10 15:40:00,39.56,39.63,39.53,39.57,27000.0,29.8232,29.876,29.8006,29.8308,27000.0
2008-07-10 15:45:00,39.58,39.63,39.53,39.63,36100.0,29.8383,29.876,29.8006,29.876,36100.0
2008-07-10 15:50:00,39.63,39.65,39.55,39.65,24000.0,29.876,29.8911,29.8157,29.8911,24000.0
2008-07-10 15:55:00,39.65,39.86,39.61,39.73,99000.0,29.8911,30.0494,29.8609,29.9514,99000.0
2008-07-11 09:30:00,39.39,39.84,39.14,39.28,23900.0,29.6951,30.0343,29.5066,29.6121,23900.0
2008-07-11 09:35:00,39.27,39.3,39.15,39.19,9600.0,29.6046,29.6272,29.5141,29.5443,9600.0
2008-07-11 09:40:00,39.19,39.55,39.18,39.53,34000.0,29.5443,29.8157,29.5367,29.8006,34000.0
2008-07-11 09:45:00,39.49,39.69,39.38,39.58,9600.0,29.7704,29.9212,29.6875,29.8383,9600.0
2008-07-11 09:50:00,39.61,39.63,39.55,39.63,8000.0,29.8609,29.876,29.8157,29.876,8000.0
2008-07-11 09:55:00,39.64,39.66,39.41,39.6,8700.0,29.8835,29.8986,29.7101,29.8534,8700.0
2008-07-11 10:00:00,39.6,39.7,39.46,39.66,8100.0,29.8534,29.9288,29.7478,29.8986,8100.0
2008-07-11 10:05:00,39.68,39.7,39.55,39.69,11600.0,29.9137,29.9288,29.8157,29.9212,11600.0
2008-07-11 10:10:00,39.69,39.87,39.6,39.87,12000.0,29.9212,30.0569,29.8534,30.0569,12000.0
2008-07-11 10:15:00,39.86,39.88,39.7,39.81,12900.0,30.0494,30.0645,29.9288,30.0117,12900.0
2008-07-11 10:20:00,39.82,40.22,39.81,40.21,55900.0,30.0192,30.3208,30.0117,30.3132,55900.0
2008-07-11 10:25:00,40.21,40.23,39.7,39.77,39700.0,30.3132,30.3283,29.9288,29.9815,39700.0
2008-07-11 10:30:00,39.75,39.92,39.69,39.9,22700.0,29.9665,30.0946,29.9212,30.0795,22700.0
2008-07-11 10:35:00,39.88,40.0,39.81,39.93,17300.0,30.0645,30.1549,30.0117,30.1022,17300.0
2008-07-11 10:40:00,39.92,39.99,39.81,39.98,17000.0,30.0946,30.1474,30.0117,30.1398,17000.0
2008-07-11 10:45:00,39.98,40.25,39.98,40.17,28100.0,30.1398,30.3434,30.1398,30.2831,28100.0
2008-07-11 10:50:00,40.18,40.3,40.16,40.19,22000.0,30.2906,30.3811,30.2755,30.2982,22000.0
2008-07-11 10:55:00,40.16,40.2,40.0,40.0,40400.0,30.2755,30.3057,30.1549,30.1549,40400.0
2008-07-11 11:00:00,40.0,40.0,39.86,39.87,14700.0,30.1549,30.1549,30.0494,30.0569,14700.0
2008-07-11 11:05:00,39.87,40.03,39.87,40.03,4300.0,30.0569,30.1775,30.0569,30.1775,4300.0
2008-07-11 11:10:00,40.03,40.07,40.01,40.03,8100.0,30.1775,30.2077,30.1625,30.1775,8100.0
2008-07-11 11:15:00,40.03,40.05,39.89,39.91,11200.0,30.1775,30.1926,30.072,30.0871,11200.0
2008-07-11 11:20:00,39.89,39.9,39.77,39.77,13100.0,30.072,30.0795,29.9815,29.9815,13100.0
2008-07-11 11:25:00,39.77,39.77,39.63,39.68,11100.0,29.9815,29.9815,29.876,29.9137,11100.0
2008-07-11 11:30:00,39.67,39.67,39.52,39.58,9800.0,29.9061,29.9061,29.7931,29.8383,9800.0
2008-07-11 11:35:00,39.59,39.73,39.59,39.65,12200.0,29.8458,29.9514,29.8458,29.8911,12200.0
2008-07-11 11:40:00,39.65,39.66,39.59,39.59,10200.0,29.8911,29.8986,29.8458,29.8458,10200.0
2008-07-11 11:45:00,39.59,39.59,39.4,39.46,26000.0,29.8458,29.8458,29.7026,29.7478,26000.0
2008-07-11 11:50:00,39.47,39.58,39.46,39.53,14300.0,29.7554,29.8383,29.7478,29.8006,14300.0
2008-07-11 11:55:00,39.53,39.68,39.53,39.66,17600.0,29.8006,29.9137,29.8006,29.8986,17600.0
2008-07-11 12:00:00,39.66,39.76,39.62,39.73,53400.0,29.8986,29.974,29.8685,29.9514,53400.0
2008-07-11 12:05:00,39.74,39.78,39.74,39.78,10700.0,29.9589,29.9891,29.9589,29.9891,10700.0
2008-07-11 12:10:00,39.79,39.85,39.74,39.85,11500.0,29.9966,30.0418,29.9589,30.0418,11500.0
2008-07-11 12:15:00,39.85,39.87,39.83,39.86,28200.0,30.0418,30.0569,30.0268,30.0494,28200.0
2008-07-11 12:20:00,39.87,39.87,39.81,39.82,11300.0,30.0569,30.0569,30.0117,30.0192,11300.0
2008-07-11 12:25:00,39.81,39.9,39.7,39.83,27200.0,30.0117,30.0795,29.9288,30.0268,27200.0
2008-07-11 12:30:00,39.83,39.84,39.77,39.79,7500.0,30.0268,30.0343,29.9815,29.9966,7500.0
2008-07-11 12:35:00,39.78,39.8,39.72,39.72,6900.0,29.9891,30.0041,29.9438,29.9438,6900.0
2008-07-11 12:40:00,39.71,39.75,39.69,39.75,5700.0,29.9363,29.9665,29.9212,29.9665,5700.0
2008-07-11 12:45:00,39.74,39.86,39.68,39.85,14100.0,29.9589,30.0494,29.9137,30.0418,14100.0
2008-07-11 12:50:00,39.87,39.89,39.67,39.67,32600.0,30.0569,30.072,29.9061,29.9061,32600.0
2008-07-11 12:55:00,39.68,39.73,39.6,39.73,3600.0,29.9137,29.9514,29.8534,29.9514,3600.0
2008-07-11 13:00:00,39.72,39.72,39.57,39.61,18800.0,29.9438,29.9438,29.8308,29.8609,18800.0
2008-07-11 13:05:00,39.62,39.66,39.54,39.64,34400.0,29.8685,29.8986,29.8081,29.8835,34400.0
2008-07-11 13:10:00,39.64,39.69,39.6,39.64,27900.0,29.8835,29.9212,29.8534,29.8835,27900.0
2008-07-11 13:15:00,39.63,39.65,39.52,39.55,25200.0,29.876,29.8911,29.7931,29.8157,25200.0
2008-07-11 13:20:00,39.56,39.56,39.48,39.52,11000.0,29.8232,29.8232,29.7629,29.7931,11000.0
2008-07-11 13:25:00,39.54,39.54,39.37,39.37,47000.0,29.8081,29.8081,29.68,29.68,47000.0
2008-07-11 13:30:00,39.41,39.42,39.28,39.3,24700.0,29.7101,29.7177,29.6121,29.6272,24700.0
2008-07-11 13:35:00,39.3,39.33,39.17,39.25,39600.0,29.6272,29.6498,29.5292,29.5895,39600.0
2008-07-11 13:40:00,39.23,39.38,39.13,39.16,77600.0,29.5744,29.6875,29.4991,29.5217,77600.0
2008-07-11 13:45:00,39.2,39.54,39.2,39.53,24000.0,29.5518,29.8081,29.5518,29.8006,24000.0
2008-07-11 13:50:00,39.54,39.59,39.49,39.54,19800.0,29.8081,29.8458,29.7704,29.8081,19800.0
2008-07-11 13:55:00,39.54,39.56,39.49,39.53,12700.0,29.8081,29.8232,29.7704,29.8006,12700.0
2008-07-11 14:00:00,39.54,39.56,39.44,39.5,10600.0,29.8081,29.8232,29.7328,29.778,10600.0
2008-07-11 14:05:00,39.5,39.52,39.44,39.45,18500.0,29.778,29.7931,29.7328,29.7403,18500.0
2008-07-11 14:10:00,39.44,39.49,39.41,39.45,14300.0,29.7328,29.7704,29.7101,29.7403,14300.0
2008-07-11 14:15:00,39.47,39.47,39.42,39.46,16000.0,29.7554,29.7554,29.7177,29.7478,16000.0
2008-07-11 14:20:00,39.46,39.47,39.3,39.32,22000.0,29.7478,29.7554,29.6272,29.6423,22000.0
2008-07-11 14:25:00,39.32,39.33,39.29,39.3,14100.0,29.6423,29.6498,29.6197,29.6272,14100.0
2008-07-11 14:30:00,39.31,39.35,39.31,39.35,13400.0,29.6348,29.6649,29.6348,29.6649,13400.0
2008-07-11 14:35:00,39.35,39.39,39.34,39.38,8100.0,29.6649,29.6951,29.6574,29.6875,8100.0
2008-07-11 14:40:00,39.38,39.41,39.33,39.35,15600.0,29.6875,29.7101,29.6498,29.6649,15600.0
2008-07-11 14:45:00,39.35,39.46,39.32,39.42,18200.0,29.6649,29.7478,29.6423,29.7177,18200.0
2008-07-11 14:50:00,39.47,39.64,39.43,39.43,59500.0,29.7554,29.8835,29.7252,29.7252,59500.0
2008-07-11 14:55:00,39.43,39.47,39.31,39.46,64700.0,29.7252,29.7554,29.6348,29.7478,64700.0
2008-07-11 15:00:00,39.43,39.75,39.29,39.71,71600.0,29.7252,29.9665,29.6197,29.9363,71600.0
2008-07-11 15:05:00,39.74,39.82,39.61,39.77,35900.0,29.9589,30.0192,29.8609,29.9815,35900.0
2008-07-11 15:10:00,39.79,39.84,39.55,39.57,33900.0,29.9966,30.0343,29.8157,29.8308,33900.0
2008-07-11 15:15:00,39.57,39.67,39.57,39.64,16900.0,29.8308,29.9061,29.8308,29.8835,16900.0
2008-07-11 15:20:00,39.64,39.7,39.57,39.64,16800.0,29.8835,29.9288,29.8308,29.8835,16800.0
2008-07-11 15:25:00,39.64,39.69,39.56,39.63,24900.0,29.8835,29.9212,29.8232,29.876,24900.0
2008-07-11 15:30:00,39.64,39.65,39.42,39.42,46100.0,29.8835,29.8911,29.7177,29.7177,46100.0
2008-07-11 15:35:00,39.42,39.52,39.4,39.5,26500.0,29.7177,29.7931,29.7026,29.778,26500.0
2008-07-11 15:40:00,39.5,39.54,39.45,39.51,22400.0,29.778,29.8081,29.7403,29.7855,22400.0
2008-07-11 15:45:00,39.51,39.64,39.48,39.56,33200.0,29.7855,29.8835,29.7629,29.8232,33200.0
2008-07-11 15:50:00,39.58,39.79,39.56,39.56,56400.0,29.8383,29.9966,29.8232,29.8232,56400.0
2008-07-11 15:55:00,39.59,39.84,39.48,39.6,64200.0,29.8458,30.0343,29.7629,29.8534,64200.0
2008-07-14 09:30:00,39.74,39.85,39.53,39.85,22700.0,29.9589,30.0418,29.8006,30.0418,22700.0
2008-07-14 09:35:00,39.85,39.98,39.73,39.81,23200.0,30.0418,30.1398,29.9514,30.0117,23200.0
2008-07-14 09:40:00,39.8,39.82,39.6,39.81,20300.0,30.0041,30.0192,29.8534,30.0117,20300.0
2008-07-14 09:45:00,39.78,39.78,39.64,39.7,32100.0,29.9891,29.9891,29.8835,29.9288,32100.0
2008-07-14 09:50:00,39.71,39.71,39.52,39.54,23800.0,29.9363,29.9363,29.7931,29.8081,23800.0
2008-07-14 09:55:00,39.58,39.61,39.32,39.32,19300.0,29.8383,29.8609,29.6423,29.6423,19300.0
2008-07-14 10:00:00,39.32,39.52,39.24,39.39,22300.0,29.6423,29.7931,29.582,29.6951,22300.0
2008-07-14 10:05:00,39.44,39.53,39.39,39.43,9000.0,29.7328,29.8006,29.6951,29.7252,9000.0
2008-07-14 10:10:00,39.4,39.41,39.28,39.35,5300.0,29.7026,29.7101,29.6121,29.6649,5300.0
2008-07-14 10:15:00,39.35,39.39,39.27,39.39,5900.0,29.6649,29.6951,29.6046,29.6951,5900.0
2008-07-14 10:20:00,39.39,39.5,39.35,39.38,10300.0,29.6951,29.778,29.6649,29.6875,10300.0
2008-07-14 10:25:00,39.4,39.48,39.38,39.44,19200.0,29.7026,29.7629,29.6875,29.7328,19200.0
2008-07-14 10:30:00,39.45,39.49,39.38,39.46,29000.0,29.7403,29.7704,29.6875,29.7478,29000.0
2008-07-14 10:35:00,39.48,39.49,39.37,39.44,36200.0,29.7629,29.7704,29.68,29.7328,36200.0
2008-07-14 10:40:00,39.4,39.46,39.37,39.41,6000.0,29.7026,29.7478,29.68,29.7101,6000.0
2008-07-14 10:45:00,39.39,39.44,39.34,39.36,9600.0,29.6951,29.7328,29.6574,29.6724,9600.0
2008-07-14 10:50:00,39.35,39.38,39.28,39.29,10300.0,29.6649,29.6875,29.6121,29.6197,10300.0
2008-07-14 10:55:00,39.3,39.35,39.28,39.3,12600.0,29.6272,29.6649,29.6121,29.6272,12600.0
2008-07-14 11:00:00,39.28,39.33,39.19,39.24,23800.0,29.6121,29.6498,29.5443,29.582,23800.0
2008-07-14 11:05:00,39.22,39.25,39.17,39.21,18400.0,29.5669,29.5895,29.5292,29.5594,18400.0
2008-07-14 11:10:00,39.19,39.19,39.08,39.12,10200.0,29.5443,29.5443,29.4614,29.4915,10200.0
2008-07-14 11:15:00,39.13,39.22,39.07,39.2,10100.0,29.4991,29.5669,29.4538,29.5518,10100.0
2008-07-14 11:20:00,39.2,39.21,39.09,39.1,14200.0,29.5518,29.5594,29.4689,29.4764,14200.0
2008-07-14 11:25:00,39.11,39.17,38.97,38.97,8100.0,29.484,29.5292,29.3784,29.3784,8100.0
2008-07-14 11:30:00,38.97,39.04,38.96,39.0,10100.0,29.3784,29.4312,29.3709,29.4011,10100.0
2008-07-14 11:35:00,38.98,39.0,38.84,38.89,28000.0,29.386,29.4011,29.2804,29.3181,28000.0
2008-07-14 11:40:00,38.89,38.89,38.81,38.81,26300.0,29.3181,29.3181,29.2578,29.2578,26300.0
2008-07-14 11:45:00,38.82,38.86,38.79,38.8,25600.0,29.2654,29.2955,29.2427,29.2503,25600.0
2008-07-14 11:50:00,38.8,38.83,38.73,38.75,35000.0,29.2503,29.2729,29.1975,29.2126,35000.0
2008-07-14 11:55:00,38.74,38.74,38.43,38.61,50600.0,29.205,29.205,28.9713,29.107,50600.0
2008-07-14 12:00:00,38.61,38.78,38.59,38.71,19400.0,29.107,29.2352,29.092,29.1824,19400.0
2008-07-14 12:05:00,38.71,38.85,38.7,38.85,17100.0,29.1824,29.288,29.1749,29.288,17100.0
2008-07-14 12:10:00,38.85,38.9,38.79,38.82,13900.0,29.288,29.3257,29.2427,29.2654,13900.0
2008-07-14 12:15:00,38.83,38.86,38.78,38.82,17200.0,29.2729,29.2955,29.2352,29.2654,17200.0
2008-07-14 12:20:00,38.8,38.84,38.78,38.81,13000.0,29.2503,29.2804,29.2352,29.2578,13000.0
2008-07-14 12:25:00,38.82,38.84,38.79,38.82,7200.0,29.2654,29.2804,29.2427,29.2654,7200.0
2008-07-14 12:30:00,38.82,38.85,38.78,38.8,9200.0,29.2654,29.288,29.2352,29.2503,9200.0
2008-07-14 12:35:00,38.79,38.8,38.75,38.78,14900.0,29.2427,29.2503,29.2126,29.2352,14900.0
2008-07-14 12:40:00,38.78,38.78,38.76,38.78,19200.0,29.2352,29.2352,29.2201,29.2352,19200.0
2008-07-14 12:45:00,38.78,38.78,38.72,38.72,9300.0,29.2352,29.2352,29.19,29.19,9300.0
2008-07-14 12:50:00,38.73,38.83,38.73,38.81,19700.0,29.1975,29.2729,29.1975,29.2578,19700.0
2008-07-14 12:55:00,38.81,38.82,38.7,38.7,16000.0,29.2578,29.2654,29.1749,29.1749,16000.0
2008-07-14 13:00:00,38.7,38.7,38.59,38.65,45300.0,29.1749,29.1749,29.092,29.1372,45300.0
2008-07-14 13:05:00,38.65,38.75,38.57,38.72,20900.0,29.1372,29.2126,29.0769,29.19,20900.0
2008-07-14 13:10:00,38.72,38.82,38.69,38.82,11600.0,29.19,29.2654,29.1673,29.2654,11600.0
2008-07-14 13:15:00,38.83,38.84,38.68,38.68,24300.0,29.2729,29.2804,29.1598,29.1598,24300.0
2008-07-14 13:20:00,38.68,38.77,38.66,38.67,13300.0,29.1598,29.2277,29.1447,29.1523,13300.0
2008-07-14 13:25:00,38.66,38.75,38.61,38.73,14800.0,29.1447,29.2126,29.107,29.1975,14800.0
2008-07-14 13:30:00,38.74,38.77,38.66,38.75,9700.0,29.205,29.2277,29.1447,29.2126,9700.0
2008-07-14 13:35:00,38.76,38.85,38.76,38.82,17800.0,29.2201,29.288,29.2201,29.2654,17800.0
2008-07-14 13:40:00,38.83,38.84,38.77,38.78,21000.0,29.2729,29.2804,29.2277,29.2352,21000.0
2008-07-14 13:45:00,38.78,38.84,38.78,38.84,11500.0,29.2352,29.2804,29.2352,29.2804,11500.0
2008-07-14 13:50:00,38.82,38.85,38.82,38.85,6500.0,29.2654,29.288,29.2654,29.288,6500.0
2008-07-14 13:55:00,38.84,38.86,38.83,38.84,16500.0,29.2804,29.2955,29.2729,29.2804,16500.0
2008-07-14 14:00:00,38.85,38.85,38.82,38.84,10500.0,29.288,29.288,29.2654,29.2804,10500.0
2008-07-14 14:05:00,38.83,38.89,38.81,38.82,23200.0,29.2729,29.3181,29.2578,29.2654,23200.0
2008-07-14 14:10:00,38.82,38.87,38.81,38.84,13000.0,29.2654,29.303,29.2578,29.2804,13000.0
2008-07-14 14:15:00,38.83,38.89,38.82,38.88,18300.0,29.2729,29.3181,29.2654,29.3106,18300.0
2008-07-14 14:20:00,38.88,38.92,38.84,38.86,17000.0,29.3106,29.3407,29.2804,29.2955,17000.0
2008-07-14 14:25:00,38.87,38.89,38.86,38.88,9500.0,29.303,29.3181,29.2955,29.3106,9500.0
2008-07-14 14:30:00,38.88,38.96,38.88,38.95,13600.0,29.3106,29.3709,29.3106,29.3634,13600.0
2008-07-14 14:35:00,38.96,39.01,38.94,39.01,23300.0,29.3709,29.4086,29.3558,29.4086,23300.0
2008-07-14 14:40:00,39.0,39.0,38.9,38.94,19400.0,29.4011,29.4011,29.3257,29.3558,19400.0
2008-07-14 14:45:00,38.95,38.96,38.89,38.91,18500.0,29.3634,29.3709,29.3181,29.3332,18500.0
2008-07-14 14:50:00,38.9,38.91,38.89,38.91,12500.0,29.3257,29.3332,29.3181,29.3332,12500.0
2008-07-14 14:55:00,38.9,38.95,38.89,38.92,14000.0,29.3257,29.3634,29.3181,29.3407,14000.0
2008-07-14 15:00:00,38.92,38.97,38.9,38.9,16300.0,29.3407,29.3784,29.3257,29.3257,16300.0
2008-07-14 15:05:00,38.92,38.92,38.69,38.7,22100.0,29.3407,29.3407,29.1673,29.1749,22100.0
2008-07-14 15:10:00,38.7,38.72,38.66,38.68,21000.0,29.1749,29.19,29.1447,29.1598,21000.0
2008-07-14 15:15:00,38.69,38.74,38.66,38.67,21500.0,29.1673,29.205,29.1447,29.1523,21500.0
2008-07-14 15:20:00,38.67,38.85,38.66,38.76,41300.0,29.1523,29.288,29.1447,29.2201,41300.0
2008-07-14 15:25:00,38.76,38.87,38.71,38.74,19600.0,29.2201,29.303,29.1824,29.205,19600.0
2008-07-14 15:30:00,38.76,38.94,38.76,38.92,39900.0,29.2201,29.3558,29.2201,29.3407,39900.0
2008-07-14 15:35:00,38.91,38.95,38.78,38.82,35800.0,29.3332,29.3634,29.2352,29.2654,35800.0
2008-07-14 15:40:00,38.81,38.82,38.67,38.68,50600.0,29.2578,29.2654,29.1523,29.1598,50600.0
2008-07-14 15:45:00,38.7,38.72,38.63,38.69,42100.0,29.1749,29.19,29.1221,29.1673,42100.0
2008-07-14 15:50:00,38.7,38.89,38.69,38.82,94300.0,29.1749,29.3181,29.1673,29.2654,94300.0
2008-07-14 15:55:00,38.83,38.92,38.72,38.87,94200.0,29.2729,29.3407,29.19,29.303,94200.0
2008-07-15 09:30:00,38.26,38.4,38.18,38.3,37400.0,28.8432,28.9487,28.7829,28.8733,37400.0
2008-07-15 09:35:00,38.3,38.4,38.15,38.28,49600.0,28.8733,28.9487,28.7603,28.8583,49600.0
2008-07-15 09:40:00,38.3,38.37,37.94,38.15,136100.0,28.8733,28.9261,28.6019,28.7603,136100.0
2008-07-15 09:45:00,38.13,38.22,38.0,38.12,179500.0,28.7452,28.813,28.6472,28.7376,179500.0
2008-07-15 09:50:00,38.12,38.12,37.93,38.02,331200.0,28.7376,28.7376,28.5944,28.6623,331200.0
2008-07-15 09:55:00,38.02,38.05,37.89,37.96,250300.0,28.6623,28.6849,28.5643,28.617,250300.0
2008-07-15 10:00:00,37.98,37.98,37.66,37.76,78600.0,28.6321,28.6321,28.3909,28.4662,78600.0
2008-07-15 10:05:00,37.77,37.81,37.63,37.72,53900.0,28.4738,28.5039,28.3682,28.4361,53900.0
2008-07-15 10:10:00,37.73,37.96,37.73,37.96,51500.0,28.4436,28.617,28.4436,28.617,51500.0
2008-07-15 10:15:00,37.92,38.01,37.88,38.01,36100.0,28.5869,28.6547,28.5567,28.6547,36100.0
2008-07-15 10:20:00,38.01,38.03,37.99,38.01,43100.0,28.6547,28.6698,28.6396,28.6547,43100.0
2008-07-15 10:25:00,38.01,38.26,38.0,38.15,77700.0,28.6547,28.8432,28.6472,28.7603,77700.0
2008-07-15 10:30:00,38.14,38.18,37.98,37.99,65000.0,28.7527,28.7829,28.6321,28.6396,65000.0
2008-07-15 10:35:00,37.98,38.06,37.92,37.96,46400.0,28.6321,28.6924,28.5869,28.617,46400.0
2008-07-15 10:40:00,37.96,38.01,37.95,37.99,443200.0,28.617,28.6547,28.6095,28.6396,443200.0
2008-07-15 10:45:00,37.99,38.0,37.83,37.84,36800.0,28.6396,28.6472,28.519,28.5266,36800.0
2008-07-15 10:50:00,37.86,37.93,37.73,37.9,69200.0,28.5416,28.5944,28.4436,28.5718,69200.0
2008-07-15 10:55:00,37.91,37.94,37.85,37.89,47600.0,28.5793,28.6019,28.5341,28.5643,47600.0
2008-07-15 11:00:00,37.89,37.95,37.87,37.94,39000.0,28.5643,28.6095,28.5492,28.6019,39000.0
2008-07-15 11:05:00,37.95,38.04,37.93,37.98,26400.0,28.6095,28.6773,28.5944,28.6321,26400.0
2008-07-15 11:10:00,37.97,38.09,37.95,38.08,21900.0,28.6246,28.715,28.6095,28.7075,21900.0
2008-07-15 11:15:00,38.07,38.1,37.98,38.1,11200.0,28.6999,28.7226,28.6321,28.7226,11200.0
2008-07-15 11:20:00,38.1,38.12,37.96,37.96,15700.0,28.7226,28.7376,28.617,28.617,15700.0
2008-07-15 11:25:00,37.97,37.98,37.93,37.97,15500.0,28.6246,28.6321,28.5944,28.6246,15500.0
2008-07-15 11:30:00,37.96,38.0,37.96,37.98,11800.0,28.617,28.6472,28.617,28.6321,11800.0
2008-07-15 11:35:00,37.99,38.0,37.91,37.94,17000.0,28.6396,28.6472,28.5793,28.6019,17000.0
2008-07-15 11:40:00,37.94,37.97,37.89,37.91,10300.0,28.6019,28.6246,28.5643,28.5793,10300.0
2008-07-15 11:45:00,37.93,37.96,37.92,37.94,9500.0,28.5944,28.617,28.5869,28.6019,9500.0
2008-07-15 11:50:00,37.94,37.94,37.87,37.89,13700.0,28.6019,28.6019,28.5492,28.5643,13700.0
2008-07-15 11:55:00,37.89,37.95,37.86,37.95,22700.0,28.5643,28.6095,28.5416,28.6095,22700.0
2008-07-15 12:00:00,37.96,38.01,37.94,38.01,26800.0,28.617,28.6547,28.6019,28.6547,26800.0
2008-07-15 12:05:00,38.02,38.1,38.01,38.09,22800.0,28.6623,28.7226,28.6547,28.715,22800.0
2008-07-15 12:10:00,38.09,38.1,37.94,37.94,31200.0,28.715,28.7226,28.6019,28.6019,31200.0
2008-07-15 12:15:00,37.95,38.02,37.88,37.88,17400.0,28.6095,28.6623,28.5567,28.5567,17400.0
2008-07-15 12:20:00,37.88,37.98,37.87,37.97,15700.0,28.5567,28.6321,28.5492,28.6246,15700.0
2008-07-15 12:25:00,37.97,38.01,37.84,37.9,18600.0,28.6246,28.6547,28.5266,28.5718,18600.0
2008-07-15 12:30:00,37.91,37.99,37.89,37.94,14900.0,28.5793,28.6396,28.5643,28.6019,14900.0
2008-07-15 12:35:00,37.93,37.98,37.91,37.98,20500.0,28.5944,28.6321,28.5793,28.6321,20500.0
2008-07-15 12:40:00,37.98,38.11,37.98,38.11,14100.0,28.6321,28.7301,28.6321,28.7301,14100.0
2008-07-15 12:45:00,38.11,38.13,38.09,38.1,9300.0,28.7301,28.7452,28.715,28.7226,9300.0
2008-07-15 12:50:00,38.08,38.11,38.05,38.08,8100.0,28.7075,28.7301,28.6849,28.7075,8100.0
2008-07-15 12:55:00,38.08,38.14,38.03,38.14,9900.0,28.7075,28.7527,28.6698,28.7527,9900.0
2008-07-15 13:00:00,38.13,38.21,38.13,38.14,16400.0,28.7452,28.8055,28.7452,28.7527,16400.0
2008-07-15 13:05:00,38.16,38.22,38.15,38.22,8000.0,28.7678,28.813,28.7603,28.813,8000.0
2008-07-15 13:10:00,38.21,38.21,38.18,38.21,20200.0,28.8055,28.8055,28.7829,28.8055,20200.0
2008-07-15 13:15:00,38.21,38.24,38.19,38.2,17100.0,28.8055,28.8281,28.7904,28.798,17100.0
2008-07-15 13:20:00,38.2,38.2,38.16,38.2,20700.0,28.798,28.798,28.7678,28.798,20700.0
2008-07-15 13:25:00,38.19,38.19,38.0,38.0,15200.0,28.7904,28.7904,28.6472,28.6472,15200.0
2008-07-15 13:30:00,38.01,38.04,38.0,38.03,20800.0,28.6547,28.6773,28.6472,28.6698,20800.0
2008-07-15 13:35:00,38.03,38.05,38.01,38.03,21500.0,28.6698,28.6849,28.6547,28.6698,21500.0
2008-07-15 13:40:00,38.03,38.04,38.0,38.02,20000.0,28.6698,28.6773,28.6472,28.6623,20000.0
2008-07-15 13:45:00,38.02,38.02,37.8,37.9,37600.0,28.6623,28.6623,28.4964,28.5718,37600.0
2008-07-15 13:50:00,37.91,38.04,37.91,38.04,10700.0,28.5793,28.6773,28.5793,28.6773,10700.0
2008-07-15 13:55:00,38.04,38.1,38.01,38.01,13400.0,28.6773,28.7226,28.6547,28.6547,13400.0
2008-07-15 14:00:00,38.03,38.15,38.03,38.11,14100.0,28.6698,28.7603,28.6698,28.7301,14100.0
2008-07-15 14:05:00,38.11,38.13,38.06,38.06,20700.0,28.7301,28.7452,28.6924,28.6924,20700.0
2008-07-15 14:10:00,38.06,38.07,38.0,38.04,12300.0,28.6924,28.6999,28.6472,28.6773,12300.0
2008-07-15 14:15:00,38.04,38.21,38.04,38.19,12900.0,28.6773,28.8055,28.6773,28.7904,12900.0
2008-07-15 14:20:00,38.21,38.3,38.16,38.29,24400.0,28.8055,28.8733,28.7678,28.8658,24400.0
2008-07-15 14:25:00,38.3,38.46,38.3,38.35,25400.0,28.8733,28.994,28.8733,28.911,25400.0
2008-07-15 14:30:00,38.35,38.53,38.35,38.46,26900.0,28.911,29.0467,28.911,28.994,26900.0
2008-07-15 14:35:00,38.46,38.47,38.37,38.44,30900.0,28.994,29.0015,28.9261,28.9789,30900.0
2008-07-15 14:40:00,38.44,38.57,38.44,38.52,21100.0,28.9789,29.0769,28.9789,29.0392,21100.0
2008-07-15 14:45:00,38.55,38.56,38.48,38.55,17400.0,29.0618,29.0693,29.009,29.0618,17400.0
2008-07-15 14:50:00,38.56,38.56,38.41,38.41,19800.0,29.0693,29.0693,28.9563,28.9563,19800.0
2008-07-15 14:55:00,38.41,38.45,38.31,38.33,46600.0,28.9563,28.9864,28.8809,28.896,46600.0
2008-07-15 15:00:00,38.33,38.5,38.33,38.47,17500.0,28.896,29.0241,28.896,29.0015,17500.0
2008-07-15 15:05:00,38.47,38.55,38.47,38.55,19500.0,29.0015,29.0618,29.0015,29.0618,19500.0
2008-07-15 15:10:00,38.55,38.73,38.53,38.69,40000.0,29.0618,29.1975,29.0467,29.1673,40000.0
2008-07-15 15:15:00,38.7,38.77,38.66,38.73,32900.0,29.1749,29.2277,29.1447,29.1975,32900.0
2008-07-15 15:20:00,38.73,38.74,38.54,38.55,38800.0,29.1975,29.205,29.0543,29.0618,38800.0
2008-07-15 15:25:00,38.54,38.54,38.44,38.44,48400.0,29.0543,29.0543,28.9789,28.9789,48400.0
2008-07-15 15:30:00,38.42,38.42,38.25,38.27,72100.0,28.9638,28.9638,28.8356,28.8507,72100.0
2008-07-15 15:35:00,38.26,38.27,38.19,38.24,67300.0,28.8432,28.8507,28.7904,28.8281,67300.0
2008-07-15 15:40:00,38.25,38.42,38.23,38.36,108100.0,28.8356,28.9638,28.8206,28.9186,108100.0
2008-07-15 15:45:00,38.4,38.62,38.3,38.32,78600.0,28.9487,29.1146,28.8733,28.8884,78600.0
2008-07-15 15:50:00,38.32,38.35,38.25,38.31,88200.0,28.8884,28.911,28.8356,28.8809,88200.0
2008-07-15 15:55:00,38.31,38.31,38.13,38.15,133700.0,28.8809,28.8809,28.7452,28.7603,133700.0
2008-07-16 09:30:00,38.03,38.03,37.79,37.88,16100.0,28.6698,28.6698,28.4889,28.5567,16100.0
2008-07-16 09:35:00,37.92,38.11,37.88,38.0,100000.0,28.5869,28.7301,28.5567,28.6472,100000.0
2008-07-16 09:40:00,38.0,38.2,38.0,38.2,33400.0,28.6472,28.798,28.6472,28.798,33400.0
2008-07-16 09:45:00,38.2,38.48,38.18,38.27,44500.0,28.798,29.009,28.7829,28.8507,44500.0
2008-07-16 09:50:00,38.26,38.44,38.25,38.39,5800.0,28.8432,28.9789,28.8356,28.9412,5800.0
2008-07-16 09:55:00,38.43,38.43,38.29,38.36,14700.0,28.9713,28.9713,28.8658,28.9186,14700.0
2008-07-16 10:00:00,38.35,38.46,38.34,38.46,16200.0,28.911,28.994,28.9035,28.994,16200.0
2008-07-16 10:05:00,38.45,38.45,38.35,38.37,18900.0,28.9864,28.9864,28.911,28.9261,18900.0
2008-07-16 10:10:00,38.37,38.38,38.35,38.36,6700.0,28.9261,28.9336,28.911,28.9186,6700.0
2008-07-16 10:15:00,38.35,38.39,38.28,38.28,25300.0,28.911,28.9412,28.8583,28.8583,25300.0
2008-07-16 10:20:00,38.25,38.38,38.25,38.36,11000.0,28.8356,28.9336,28.8356,28.9186,11000.0
2008-07-16 10:25:00,38.36,38.39,38.32,38.39,10800.0,28.9186,28.9412,28.8884,28.9412,10800.0
2008-07-16 10:30:00,38.39,38.39,38.33,38.34,12200.0,28.9412,28.9412,28.896,28.9035,12200.0
2008-07-16 10:35:00,38.36,38.52,38.27,38.31,34600.0,28.9186,29.0392,28.8507,28.8809,34600.0
2008-07-16 10:40:00,38.34,38.37,38.24,38.24,32500.0,28.9035,28.9261,28.8281,28.8281,32500.0
2008-07-16 10:45:00,38.31,38.32,38.04,38.13,17100.0,28.8809,28.8884,28.6773,28.7452,17100.0
2008-07-16 10:50:00,38.14,38.16,38.1,38.11,19800.0,28.7527,28.7678,28.7226,28.7301,19800.0
2008-07-16 10:55:00,38.1,38.1,37.86,37.9,23400.0,28.7226,28.7226,28.5416,28.5718,23400.0
2008-07-16 11:00:00,37.91,37.97,37.8,37.84,36100.0,28.5793,28.6246,28.4964,28.5266,36100.0
2008-07-16 11:05:00,37.82,37.84,37.71,37.71,22800.0,28.5115,28.5266,28.4286,28.4286,22800.0
2008-07-16 11:10:00,37.72,37.76,37.71,37.74,11800.0,28.4361,28.4662,28.4286,28.4512,11800.0
2008-07-16 11:15:00,37.74,37.74,37.66,37.66,19000.0,28.4512,28.4512,28.3909,28.3909,19000.0
2008-07-16 11:20:00,37.66,37.67,37.55,37.6,21500.0,28.3909,28.3984,28.3079,28.3456,21500.0
2008-07-16 11:25:00,37.59,37.62,37.52,37.53,18500.0,28.3381,28.3607,28.2853,28.2929,18500.0
2008-07-16 11:30:00,37.53,37.66,37.53,37.62,57400.0,28.2929,28.3909,28.2929,28.3607,57400.0
2008-07-16 11:35:00,37.63,37.63,37.55,37.55,22400.0,28.3682,28.3682,28.3079,28.3079,22400.0
2008-07-16 11:40:00,37.56,37.58,37.54,37.54,24200.0,28.3155,28.3306,28.3004,28.3004,24200.0
2008-07-16 11:45:00,37.54,37.6,37.54,37.6,15900.0,28.3004,28.3456,28.3004,28.3456,15900.0
2008-07-16 11:50:00,37.57,37.61,37.55,37.59,13000.0,28.323,28.3532,28.3079,28.3381,13000.0
2008-07-16 11:55:00,37.62,37.75,37.61,37.67,29100.0,28.3607,28.4587,28.3532,28.3984,29100.0
2008-07-16 12:00:00,37.67,37.85,37.67,37.8,72100.0,28.3984,28.5341,28.3984,28.4964,72100.0
2008-07-16 12:05:00,37.78,37.79,37.61,37.65,50900.0,28.4813,28.4889,28.3532,28.3833,50900.0
2008-07-16 12:10:00,37.66,37.66,37.62,37.62,12900.0,28.3909,28.3909,28.3607,28.3607,12900.0
2008-07-16 12:15:00,37.64,37.64,37.45,37.48,27000.0,28.3758,28.3758,28.2325,28.2552,27000.0
2008-07-16 12:20:00,37.46,37.55,37.46,37.5,65800.0,28.2401,28.3079,28.2401,28.2702,65800.0
2008-07-16 12:25:00,37.48,37.59,37.48,37.54,73200.0,28.2552,28.3381,28.2552,28.3004,73200.0
2008-07-16 12:30:00,37.54,37.56,37.5,37.54,15900.0,28.3004,28.3155,28.2702,28.3004,15900.0
2008-07-16 12:35:00,37.55,37.55,37.41,37.54,58600.0,28.3079,28.3079,28.2024,28.3004,58600.0
2008-07-16 12:40:00,37.53,37.53,37.45,37.5,65700.0,28.2929,28.2929,28.2325,28.2702,65700.0
2008-07-16 12:45:00,37.5,37.51,37.49,37.5,7900.0,28.2702,28.2778,28.2627,28.2702,7900.0
2008-07-16 12:50:00,37.5,37.5,37.43,37.44,20100.0,28.2702,28.2702,28.2175,28.225,20100.0
2008-07-16 12:55:00,37.46,37.5,37.42,37.5,10700.0,28.2401,28.2702,28.2099,28.2702,10700.0
2008-07-16 13:00:00,37.47,37.8,37.47,37.77,40000.0,28.2476,28.4964,28.2476,28.4738,40000.0
2008-07-16 13:05:00,37.73,37.73,37.46,37.54,40200.0,28.4436,28.4436,28.2401,28.3004,40200.0
2008-07-16 13:10:00,37.54,37.57,37.51,37.55,7700.0,28.3004,28.323,28.2778,28.3079,7700.0
2008-07-16 13:15:00,37.54,37.54,37.49,37.49,13600.0,28.3004,28.3004,28.2627,28.2627,13600.0
2008-07-16 13:20:00,37.49,37.56,37.47,37.54,16700.0,28.2627,28.3155,28.2476,28.3004,16700.0
2008-07-16 13:25:00,37.54,37.54,37.5,37.5,4500.0,28.3004,28.3004,28.2702,28.2702,4500.0
2008-07-16 13:30:00,37.51,37.52,37.51,37.51,6200.0,28.2778,28.2853,28.2778,28.2778,6200.0
2008-07-16 13:35:00,37.52,37.53,37.51,37.53,11100.0,28.2853,28.2929,28.2778,28.2929,11100.0
2008-07-16 13:40:00,37.53,37.54,37.49,37.53,13400.0,28.2929,28.3004,28.2627,28.2929,13400.0
2008-07-16 13:45:00,37.52,37.54,37.52,37.53,8200.0,28.2853,28.3004,28.2853,28.2929,8200.0
2008-07-16 13:50:00,37.53,37.54,37.49,37.54,23400.0,28.2929,28.3004,28.2627,28.3004,23400.0
2008-07-16 13:55:00,37.53,37.54,37.51,37.54,8000.0,28.2929,28.3004,28.2778,28.3004,8000.0
2008-07-16 14:00:00,37.53,37.54,37.45,37.45,21200.0,28.2929,28.3004,28.2325,28.2325,21200.0
2008-07-16 14:05:00,37.45,37.45,37.32,37.35,25300.0,28.2325,28.2325,28.1345,28.1572,25300.0
2008-07-16 14:10:00,37.35,37.42,37.34,37.36,23400.0,28.1572,28.2099,28.1496,28.1647,23400.0
2008-07-16 14:15:00,37.36,37.42,37.35,37.42,14900.0,28.1647,28.2099,28.1572,28.2099,14900.0
2008-07-16 14:20:00,37.41,37.47,37.39,37.46,17800.0,28.2024,28.2476,28.1873,28.2401,17800.0
2008-07-16 14:25:00,37.46,37.49,37.45,37.47,13600.0,28.2401,28.2627,28.2325,28.2476,13600.0
2008-07-16 14:30:00,37.47,37.47,37.43,37.45,13000.0,28.2476,28.2476,28.2175,28.2325,13000.0
2008-07-16 14:35:00,37.46,37.58,37.46,37.57,17200.0,28.2401,28.3306,28.2401,28.323,17200.0
2008-07-16 14:40:00,37.56,37.62,37.56,37.59,10700.0,28.3155,28.3607,28.3155,28.3381,10700.0
2008-07-16 14:45:00,37.58,37.61,37.51,37.54,12900.0,28.3306,28.3532,28.2778,28.3004,12900.0
2008-07-16 14:50:00,37.51,37.57,37.48,37.49,13800.0,28.2778,28.323,28.2552,28.2627,13800.0
2008-07-16 14:55:00,37.5,37.5,37.45,37.45,7700.0,28.2702,28.2702,28.2325,28.2325,7700.0
2008-07-16 15:00:00,37.45,37.56,37.42,37.54,21100.0,28.2325,28.3155,28.2099,28.3004,21100.0
2008-07-16 15:05:00,37.54,37.58,37.44,37.48,29500.0,28.3004,28.3306,28.225,28.2552,29500.0
2008-07-16 15:10:00,37.49,37.53,37.43,37.47,138400.0,28.2627,28.2929,28.2175,28.2476,138400.0
2008-07-16 15:15:00,37.47,37.47,37.33,37.35,15300.0,28.2476,28.2476,28.1421,28.1572,15300.0
2008-07-16 15:20:00,37.35,37.42,37.34,37.41,24900.0,28.1572,28.2099,28.1496,28.2024,24900.0
2008-07-16 15:25:00,37.4,37.42,37.34,37.36,24600.0,28.1949,28.2099,28.1496,28.1647,24600.0
2008-07-16 15:30:00,37.35,37.35,37.16,37.17,49500.0,28.1572,28.1572,28.0139,28.0215,49500.0
2008-07-16 15:35:00,37.19,37.4,37.19,37.4,46400.0,28.0365,28.1949,28.0365,28.1949,46400.0
2008-07-16 15:40:00,37.4,37.44,37.3,37.3,40700.0,28.1949,28.225,28.1195,28.1195,40700.0
2008-07-16 15:45:00,37.3,37.3,37.22,37.23,49900.0,28.1195,28.1195,28.0592,28.0667,49900.0
2008-07-16 15:50:00,37.23,37.33,37.22,37.22,77700.0,28.0667,28.1421,28.0592,28.0592,77700.0
2008-07-16 15:55:00,37.23,37.26,37.14,37.19,120000.0,28.0667,28.0893,27.9988,28.0365,120000.0
2008-07-17 09:30:00,37.28,37.35,37.17,37.27,18700.0,28.1044,28.1572,28.0215,28.0968,18700.0
2008-07-17 09:35:00,37.27,37.6,37.2,37.6,122300.0,28.0968,28.3456,28.0441,28.3456,122300.0
2008-07-17 09:40:00,37.6,37.64,37.5,37.57,59800.0,28.3456,28.3758,28.2702,28.323,59800.0
2008-07-17 09:45:00,37.58,37.89,37.57,37.89,40400.0,28.3306,28.5643,28.323,28.5643,40400.0
2008-07-17 09:50:00,37.88,37.89,37.64,37.64,30700.0,28.5567,28.5643,28.3758,28.3758,30700.0
2008-07-17 09:55:00,37.65,37.77,37.65,37.65,28200.0,28.3833,28.4738,28.3833,28.3833,28200.0
2008-07-17 10:00:00,37.64,37.68,37.5,37.5,50900.0,28.3758,28.4059,28.2702,28.2702,50900.0
2008-07-17 10:05:00,37.49,37.5,37.33,37.37,28200.0,28.2627,28.2702,28.1421,28.1722,28200.0
2008-07-17 10:10:00,37.37,37.5,37.33,37.34,49000.0,28.1722,28.2702,28.1421,28.1496,49000.0
2008-07-17 10:15:00,37.33,37.41,37.25,37.3,38400.0,28.1421,28.2024,28.0818,28.1195,38400.0
2008-07-17 10:20:00,37.3,37.31,37.22,37.25,52600.0,28.1195,28.127,28.0592,28.0818,52600.0
2008-07-17 10:25:00,37.26,37.33,37.2,37.27,36100.0,28.0893,28.1421,28.0441,28.0968,36100.0
2008-07-17 10:30:00,37.28,37.29,37.24,37.27,17300.0,28.1044,28.1119,28.0742,28.0968,17300.0
2008-07-17 10:35:00,37.27,37.29,37.08,37.13,39000.0,28.0968,28.1119,27.9536,27.9913,39000.0
2008-07-17 10:40:00,37.12,37.18,37.05,37.06,53700.0,27.9838,28.029,27.931,27.9385,53700.0
2008-07-17 10:45:00,37.06,37.06,36.9,36.98,59600.0,27.9385,27.9385,27.8179,27.8782,59600.0
2008-07-17 10:50:00,36.96,36.99,36.91,36.94,42900.0,27.8631,27.8858,27.8255,27.8481,42900.0
2008-07-17 10:55:00,36.93,36.94,36.86,36.9,21700.0,27.8405,27.8481,27.7878,27.8179,21700.0
2008-07-17 11:00:00,36.9,36.9,36.8,36.85,30100.0,27.8179,27.8179,27.7425,27.7802,30100.0
2008-07-17 11:05:00,36.85,36.96,36.83,36.85,86400.0,27.7802,27.8631,27.7651,27.7802,86400.0
2008-07-17 11:10:00,36.85,36.96,36.85,36.96,72100.0,27.7802,27.8631,27.7802,27.8631,72100.0
2008-07-17 11:15:00,36.96,37.04,36.88,36.88,67700.0,27.8631,27.9235,27.8028,27.8028,67700.0
2008-07-17 11:20:00,36.89,36.95,36.77,36.81,108200.0,27.8104,27.8556,27.7199,27.7501,108200.0
2008-07-17 11:25:00,36.81,36.81,36.68,36.7,104500.0,27.7501,27.7501,27.6521,27.6671,104500.0
2008-07-17 11:30:00,36.69,36.7,36.6,36.6,51000.0,27.6596,27.6671,27.5918,27.5918,51000.0
2008-07-17 11:35:00,36.6,36.65,36.5,36.51,43300.0,27.5918,27.6294,27.5164,27.5239,43300.0
2008-07-17 11:40:00,36.51,36.51,36.37,36.41,75200.0,27.5239,27.5239,27.4184,27.4485,75200.0
2008-07-17 11:45:00,36.44,36.44,36.15,36.21,67200.0,27.4711,27.4711,27.2525,27.2977,67200.0
2008-07-17 11:50:00,36.21,36.26,36.19,36.25,36100.0,27.2977,27.3354,27.2827,27.3279,36100.0
2008-07-17 11:55:00,36.25,36.31,36.18,36.29,66600.0,27.3279,27.3731,27.2751,27.3581,66600.0
2008-07-17 12:00:00,36.28,36.3,36.26,36.29,26200.0,27.3505,27.3656,27.3354,27.3581,26200.0
2008-07-17 12:05:00,36.28,36.3,36.18,36.18,49800.0,27.3505,27.3656,27.2751,27.2751,49800.0
2008-07-17 12:10:00,36.18,36.19,36.05,36.06,69800.0,27.2751,27.2827,27.1771,27.1847,69800.0
2008-07-17 12:15:00,36.06,36.25,36.05,36.2,149900.0,27.1847,27.3279,27.1771,27.2902,149900.0
2008-07-17 12:20:00,36.19,36.23,36.11,36.2,101600.0,27.2827,27.3128,27.2224,27.2902,101600.0
2008-07-17 12:25:00,36.2,36.21,36.12,36.14,76400.0,27.2902,27.2977,27.2299,27.245,76400.0
2008-07-17 12:30:00,36.13,36.17,36.12,36.16,29900.0,27.2374,27.2676,27.2299,27.2601,29900.0
2008-07-17 12:35:00,36.16,36.21,36.14,36.17,34000.0,27.2601,27.2977,27.245,27.2676,34000.0
2008-07-17 12:40:00,36.17,36.24,36.14,36.22,23500.0,27.2676,27.3204,27.245,27.3053,23500.0
2008-07-17 12:45:00,36.22,36.22,36.16,36.17,21500.0,27.3053,27.3053,27.2601,27.2676,21500.0
2008-07-17 12:50:00,36.17,36.26,36.17,36.24,19200.0,27.2676,27.3354,27.2676,27.3204,19200.0
2008-07-17 12:55:00,36.24,36.25,36.17,36.18,9700.0,27.3204,27.3279,27.2676,27.2751,9700.0
2008-07-17 13:00:00,36.18,36.19,36.12,36.14,14700.0,27.2751,27.2827,27.2299,27.245,14700.0
2008-07-17 13:05:00,36.15,36.16,36.05,36.14,30000.0,27.2525,27.2601,27.1771,27.245,30000.0
2008-07-17 13:10:00,36.13,36.14,36.05,36.08,79200.0,27.2374,27.245,27.1771,27.1997,79200.0
2008-07-17 13:15:00,36.08,36.11,36.02,36.07,55800.0,27.1997,27.2224,27.1545,27.1922,55800.0
2008-07-17 13:20:00,36.06,36.17,36.06,36.08,95700.0,27.1847,27.2676,27.1847,27.1997,95700.0
2008-07-17 13:25:00,36.09,36.1,36.07,36.08,27500.0,27.2073,27.2148,27.1922,27.1997,27500.0
2008-07-17 13:30:00,36.07,36.1,36.03,36.1,59300.0,27.1922,27.2148,27.162,27.2148,59300.0
2008-07-17 13:35:00,36.1,36.16,36.09,36.12,78000.0,27.2148,27.2601,27.2073,27.2299,78000.0
2008-07-17 13:40:00,36.12,36.14,36.08,36.09,49000.0,27.2299,27.245,27.1997,27.2073,49000.0
2008-07-17 13:45:00,36.09,36.1,36.08,36.1,36400.0,27.2073,27.2148,27.1997,27.2148,36400.0
2008-07-17 13:50:00,36.1,36.16,36.1,36.15,45800.0,27.2148,27.2601,27.2148,27.2525,45800.0
2008-07-17 13:55:00,36.15,36.2,36.15,36.18,33200.0,27.2525,27.2902,27.2525,27.2751,33200.0
2008-07-17 14:00:00,36.18,36.24,36.18,36.24,27700.0,27.2751,27.3204,27.2751,27.3204,27700.0
2008-07-17 14:05:00,36.23,36.24,36.2,36.21,26700.0,27.3128,27.3204,27.2902,27.2977,26700.0
2008-07-17 14:10:00,36.21,36.26,36.2,36.24,39600.0,27.2977,27.3354,27.2902,27.3204,39600.0
2008-07-17 14:15:00,36.25,36.25,36.2,36.21,30200.0,27.3279,27.3279,27.2902,27.2977,30200.0
2008-07-17 14:20:00,36.21,36.21,36.15,36.15,29000.0,27.2977,27.2977,27.2525,27.2525,29000.0
2008-07-17 14:25:00,36.16,36.21,36.15,36.19,36600.0,27.2601,27.2977,27.2525,27.2827,36600.0
2008-07-17 14:30:00,36.18,36.18,36.12,36.18,18100.0,27.2751,27.2751,27.2299,27.2751,18100.0
2008-07-17 14:35:00,36.18,36.19,36.08,36.08,24400.0,27.2751,27.2827,27.1997,27.1997,24400.0
2008-07-17 14:40:00,36.08,36.1,36.03,36.05,41000.0,27.1997,27.2148,27.162,27.1771,41000.0
2008-07-17 14:45:00,36.05,36.11,36.04,36.08,40200.0,27.1771,27.2224,27.1696,27.1997,40200.0
2008-07-17 14:50:00,36.09,36.09,36.05,36.05,33900.0,27.2073,27.2073,27.1771,27.1771,33900.0
2008-07-17 14:55:00,36.05,36.12,36.01,36.01,65000.0,27.1771,27.2299,27.147,27.147,65000.0
2008-07-17 15:00:00,36.02,36.04,35.96,35.97,91700.0,27.1545,27.1696,27.1093,27.1168,91700.0
2008-07-17 15:05:00,35.97,36.04,35.96,36.0,72300.0,27.1168,27.1696,27.1093,27.1394,72300.0
2008-07-17 15:10:00,36.0,36.08,35.96,36.08,45900.0,27.1394,27.1997,27.1093,27.1997,45900.0
2008-07-17 15:15:00,36.08,36.09,36.02,36.04,47400.0,27.1997,27.2073,27.1545,27.1696,47400.0
2008-07-17 15:20:00,36.04,36.04,36.0,36.0,23300.0,27.1696,27.1696,27.1394,27.1394,23300.0
2008-07-17 15:25:00,36.0,36.03,35.99,36.0,51500.0,27.1394,27.162,27.1319,27.1394,51500.0
2008-07-17 15:30:00,36.0,36.02,36.0,36.0,43300.0,27.1394,27.1545,27.1394,27.1394,43300.0
2008-07-17 15:35:00,36.01,36.01,35.98,36.01,85700.0,27.147,27.147,27.1244,27.147,85700.0
2008-07-17 15:40:00,36.0,36.06,35.99,36.06,64300.0,27.1394,27.1847,27.1319,27.1847,64300.0
2008-07-17 15:45:00,36.06,36.16,36.04,36.13,105300.0,27.1847,27.2601,27.1696,27.2374,105300.0
2008-07-17 15:50:00,36.13,36.23,36.06,36.2,175900.0,27.2374,27.3128,27.1847,27.2902,175900.0
2008-07-17 15:55:00,36.2,36.21,36.1,36.16,176400.0,27.2902,27.2977,27.2148,27.2601,176400.0
2008-07-18 09:30:00,36.18,36.61,36.18,36.58,17900.0,27.2751,27.5993,27.2751,27.5767,17900.0
2008-07-18 09:35:00,36.55,36.55,36.39,36.5,18500.0,27.5541,27.5541,27.4334,27.5164,18500.0
2008-07-18 09:40:00,36.5,36.65,36.39,36.59,42200.0,27.5164,27.6294,27.4334,27.5842,42200.0
2008-07-18 09:45:00,36.58,36.74,36.44,36.66,63900.0,27.5767,27.6973,27.4711,27.637,63900.0
2008-07-18 09:50:00,36.66,36.97,36.63,36.92,30900.0,27.637,27.8707,27.6144,27.833,30900.0
2008-07-18 09:55:00,36.95,36.95,36.68,36.76,30200.0,27.8556,27.8556,27.6521,27.7124,30200.0
2008-07-18 10:00:00,36.76,36.9,36.75,36.85,79100.0,27.7124,27.8179,27.7048,27.7802,79100.0
2008-07-18 10:05:00,36.86,36.86,36.61,36.69,38700.0,27.7878,27.7878,27.5993,27.6596,38700.0
2008-07-18 10:10:00,36.69,36.74,36.59,36.63,35800.0,27.6596,27.6973,27.5842,27.6144,35800.0
2008-07-18 10:15:00,36.63,36.69,36.57,36.6,37700.0,27.6144,27.6596,27.5691,27.5918,37700.0
2008-07-18 10:20:00,36.61,36.73,36.53,36.6,45500.0,27.5993,27.6898,27.539,27.5918,45500.0
2008-07-18 10:25:00,36.6,36.62,36.53,36.55,25600.0,27.5918,27.6068,27.539,27.5541,25600.0
2008-07-18 10:30:00,36.55,36.67,36.51,36.64,47200.0,27.5541,27.6445,27.5239,27.6219,47200.0
2008-07-18 10:35:00,36.63,36.64,36.6,36.61,17300.0,27.6144,27.6219,27.5918,27.5993,17300.0
2008-07-18 10:40:00,36.62,36.62,36.57,36.57,23300.0,27.6068,27.6068,27.5691,27.5691,23300.0
2008-07-18 10:45:00,36.56,36.58,36.52,36.54,26600.0,27.5616,27.5767,27.5314,27.5465,26600.0
2008-07-18 10:50:00,36.54,36.54,36.49,36.51,23100.0,27.5465,27.5465,27.5088,27.5239,23100.0
2008-07-18 10:55:00,36.51,36.51,36.48,36.5,24200.0,27.5239,27.5239,27.5013,27.5164,24200.0
2008-07-18 11:00:00,36.51,36.53,36.5,36.51,21400.0,27.5239,27.539,27.5164,27.5239,21400.0
2008-07-18 11:05:00,36.51,36.52,36.48,36.5,29300.0,27.5239,27.5314,27.5013,27.5164,29300.0
2008-07-18 11:10:00,36.5,36.5,36.43,36.43,19500.0,27.5164,27.5164,27.4636,27.4636,19500.0
2008-07-18 11:15:00,36.43,36.45,36.32,36.32,45700.0,27.4636,27.4787,27.3807,27.3807,45700.0
2008-07-18 11:20:00,36.31,36.32,36.08,36.09,33100.0,27.3731,27.3807,27.1997,27.2073,33100.0
2008-07-18 11:25:00,36.08,36.12,36.07,36.12,40800.0,27.1997,27.2299,27.1922,27.2299,40800.0
2008-07-18 11:30:00,36.12,36.13,36.1,36.1,13600.0,27.2299,27.2374,27.2148,27.2148,13600.0
2008-07-18 11:35:00,36.11,36.18,36.09,36.18,44400.0,27.2224,27.2751,27.2073,27.2751,44400.0
2008-07-18 11:40:00,36.17,36.17,36.1,36.13,92400.0,27.2676,27.2676,27.2148,27.2374,92400.0
2008-07-18 11:45:00,36.14,36.2,36.13,36.17,21700.0,27.245,27.2902,27.2374,27.2676,21700.0
2008-07-18 11:50:00,36.17,36.21,36.14,36.16,24500.0,27.2676,27.2977,27.245,27.2601,24500.0
2008-07-18 11:55:00,36.17,36.19,36.14,36.17,23300.0,27.2676,27.2827,27.245,27.2676,23300.0
2008-07-18 12:00:00,36.17,36.37,36.16,36.37,40700.0,27.2676,27.4184,27.2601,27.4184,40700.0
2008-07-18 12:05:00,36.36,36.5,36.34,36.5,28900.0,27.4108,27.5164,27.3957,27.5164,28900.0
2008-07-18 12:10:00,36.5,36.52,36.4,36.4,31100.0,27.5164,27.5314,27.441,27.441,31100.0
2008-07-18 12:15:00,36.4,36.41,36.35,36.36,13000.0,27.441,27.4485,27.4033,27.4108,13000.0
2008-07-18 12:20:00,36.37,36.43,36.35,36.37,24200.0,27.4184,27.4636,27.4033,27.4184,24200.0
2008-07-18 12:25:00,36.37,36.39,36.35,36.36,18800.0,27.4184,27.4334,27.4033,27.4108,18800.0
2008-07-18 12:30:00,36.37,36.37,36.33,36.36,12700.0,27.4184,27.4184,27.3882,27.4108,12700.0
2008-07-18 12:35:00,36.35,36.36,36.32,36.33,10900.0,27.4033,27.4108,27.3807,27.3882,10900.0
2008-07-18 12:40:00,36.33,36.33,36.25,36.29,19000.0,27.3882,27.3882,27.3279,27.3581,19000.0
2008-07-18 12:45:00,36.29,36.33,36.25,36.3,17400.0,27.3581,27.3882,27.3279,27.3656,17400.0
2008-07-18 12:50:00,36.3,36.3,36.21,36.21,21900.0,27.3656,27.3656,27.2977,27.2977,21900.0
2008-07-18 12:55:00,36.22,36.22,36.16,36.18,21800.0,27.3053,27.3053,27.2601,27.2751,21800.0
2008-07-18 13:00:00,36.19,36.19,36.02,36.14,78500.0,27.2827,27.2827,27.1545,27.245,78500.0
2008-07-18 13:05:00,36.15,36.16,36.08,36.14,23600.0,27.2525,27.2601,27.1997,27.245,23600.0
2008-07-18 13:10:00,36.15,36.24,36.14,36.24,18900.0,27.2525,27.3204,27.245,27.3204,18900.0
2008-07-18 13:15:00,36.24,36.31,36.23,36.28,32200.0,27.3204,27.3731,27.3128,27.3505,32200.0
2008-07-18 13:20:00,36.28,36.36,36.23,36.28,31700.0,27.3505,27.4108,27.3128,27.3505,31700.0
2008-07-18 13:25:00,36.28,36.31,36.16,36.3,25000.0,27.3505,27.3731,27.2601,27.3656,25000.0
2008-07-18 13:30:00,36.31,36.33,36.27,36.32,16800.0,27.3731,27.3882,27.343,27.3807,16800.0
2008-07-18 13:35:00,36.33,36.34,36.23,36.28,53900.0,27.3882,27.3957,27.3128,27.3505,53900.0
2008-07-18 13:40:00,36.29,36.31,36.28,36.28,12100.0,27.3581,27.3731,27.3505,27.3505,12100.0
2008-07-18 13:45:00,36.28,36.33,36.27,36.31,18500.0,27.3505,27.3882,27.343,27.3731,18500.0
2008-07-18 13:50:00,36.31,36.37,36.29,36.31,20900.0,27.3731,27.4184,27.3581,27.3731,20900.0
2008-07-18 13:55:00,36.31,36.42,36.31,36.39,128900.0,27.3731,27.4561,27.3731,27.4334,128900.0
2008-07-18 14:00:00,36.39,36.41,36.38,36.41,345800.0,27.4334,27.4485,27.4259,27.4485,345800.0
2008-07-18 14:05:00,36.4,36.41,36.35,36.38,21300.0,27.441,27.4485,27.4033,27.4259,21300.0
2008-07-18 14:10:00,36.38,36.44,36.38,36.43,23500.0,27.4259,27.4711,27.4259,27.4636,23500.0
2008-07-18 14:15:00,36.43,36.43,36.4,36.41,17200.0,27.4636,27.4636,27.441,27.4485,17200.0
2008-07-18 14:20:00,36.41,36.42,36.4,36.4,21400.0,27.4485,27.4561,27.441,27.441,21400.0
2008-07-18 14:25:00,36.41,36.45,36.39,36.44,22500.0,27.4485,27.4787,27.4334,27.4711,22500.0
2008-07-18 14:30:00,36.44,36.44,36.32,36.34,26500.0,27.4711,27.4711,27.3807,27.3957,26500.0
2008-07-18 14:35:00,36.34,36.41,36.34,36.4,26200.0,27.3957,27.4485,27.3957,27.441,26200.0
2008-07-18 14:40:00,36.4,36.42,36.38,36.41,19500.0,27.441,27.4561,27.4259,27.4485,19500.0
2008-07-18 14:45:00,36.41,36.43,36.4,36.43,15100.0,27.4485,27.4636,27.441,27.4636,15100.0
2008-07-18 14:50:00,36.43,36.43,36.29,36.31,25200.0,27.4636,27.4636,27.3581,27.3731,25200.0
2008-07-18 14:55:00,36.3,36.4,36.29,36.4,32500.0,27.3656,27.441,27.3581,27.441,32500.0
2008-07-18 15:00:00,36.4,36.4,36.36,36.39,20600.0,27.441,27.441,27.4108,27.4334,20600.0
2008-07-18 15:05:00,36.39,36.41,36.39,36.41,18600.0,27.4334,27.4485,27.4334,27.4485,18600.0
2008-07-18 15:10:00,36.4,36.43,36.4,36.42,22500.0,27.441,27.4636,27.441,27.4561,22500.0
2008-07-18 15:15:00,36.43,36.44,36.35,36.36,26100.0,27.4636,27.4711,27.4033,27.4108,26100.0
2008-07-18 15:20:00,36.35,36.45,36.35,36.44,45800.0,27.4033,27.4787,27.4033,27.4711,45800.0
2008-07-18 15:25:00,36.44,36.48,36.43,36.48,31500.0,27.4711,27.5013,27.4636,27.5013,31500.0
2008-07-18 15:30:00,36.48,36.53,36.47,36.52,55600.0,27.5013,27.539,27.4938,27.5314,55600.0
2008-07-18 15:35:00,36.53,36.54,36.44,36.49,136800.0,27.539,27.5465,27.4711,27.5088,136800.0
2008-07-18 15:40:00,36.5,36.54,36.45,36.49,191100.0,27.5164,27.5465,27.4787,27.5088,191100.0
2008-07-18 15:45:00,36.5,36.56,36.48,36.53,52700.0,27.5164,27.5616,27.5013,27.539,52700.0
2008-07-18 15:50:00,36.54,36.63,36.47,36.63,64900.0,27.5465,27.6144,27.4938,27.6144,64900.0
2008-07-18 15:55:00,36.64,36.76,36.6,36.69,173500.0,27.6219,27.7124,27.5918,27.6596,173500.0
2008-07-21 09:30:00,36.9,37.41,36.7,37.32,80500.0,27.8179,28.2024,27.6671,28.1345,80500.0
2008-07-21 09:35:00,37.36,37.38,37.1,37.14,53400.0,28.1647,28.1798,27.9687,27.9988,53400.0
2008-07-21 09:40:00,37.12,37.15,36.75,37.01,63300.0,27.9838,28.0064,27.7048,27.9008,63300.0
2008-07-21 09:45:00,37.01,37.01,36.93,36.97,17300.0,27.9008,27.9008,27.8405,27.8707,17300.0
2008-07-21 09:50:00,36.98,37.0,36.95,36.98,23200.0,27.8782,27.8933,27.8556,27.8782,23200.0
2008-07-21 09:55:00,36.97,36.98,36.92,36.96,17500.0,27.8707,27.8782,27.833,27.8631,17500.0
2008-07-21 10:00:00,36.96,36.96,36.8,36.96,34100.0,27.8631,27.8631,27.7425,27.8631,34100.0
2008-07-21 10:05:00,36.96,37.13,36.96,37.1,62100.0,27.8631,27.9913,27.8631,27.9687,62100.0
2008-07-21 10:10:00,37.11,37.23,37.11,37.22,44000.0,27.9762,28.0667,27.9762,28.0592,44000.0
2008-07-21 10:15:00,37.2,37.43,37.19,37.41,62900.0,28.0441,28.2175,28.0365,28.2024,62900.0
2008-07-21 10:20:00,37.4,37.49,37.33,37.44,49400.0,28.1949,28.2627,28.1421,28.225,49400.0
2008-07-21 10:25:00,37.42,37.46,37.35,37.35,11300.0,28.2099,28.2401,28.1572,28.1572,11300.0
2008-07-21 10:30:00,37.35,37.49,37.34,37.46,21800.0,28.1572,28.2627,28.1496,28.2401,21800.0
2008-07-21 10:35:00,37.45,37.56,37.42,37.55,21300.0,28.2325,28.3155,28.2099,28.3079,21300.0
2008-07-21 10:40:00,37.55,37.55,37.47,37.49,18800.0,28.3079,28.3079,28.2476,28.2627,18800.0
2008-07-21 10:45:00,37.49,37.75,37.47,37.73,66200.0,28.2627,28.4587,28.2476,28.4436,66200.0
2008-07-21 10:50:00,37.73,37.8,37.71,37.79,25900.0,28.4436,28.4964,28.4286,28.4889,25900.0
2008-07-21 10:55:00,37.79,37.8,37.75,37.77,27200.0,28.4889,28.4964,28.4587,28.4738,27200.0
2008-07-21 11:00:00,37.77,37.79,37.75,37.76,19600.0,28.4738,28.4889,28.4587,28.4662,19600.0
2008-07-21 11:05:00,37.76,37.77,37.73,37.76,17500.0,28.4662,28.4738,28.4436,28.4662,17500.0
2008-07-21 11:10:00,37.76,37.78,37.74,37.77,14400.0,28.4662,28.4813,28.4512,28.4738,14400.0
2008-07-21 11:15:00,37.77,37.84,37.77,37.84,23500.0,28.4738,28.5266,28.4738,28.5266,23500.0
2008-07-21 11:20:00,37.84,37.98,37.84,37.94,81000.0,28.5266,28.6321,28.5266,28.6019,81000.0
2008-07-21 11:25:00,37.96,38.08,37.94,38.02,78400.0,28.617,28.7075,28.6019,28.6623,78400.0
2008-07-21 11:30:00,38.04,38.05,37.97,37.97,16900.0,28.6773,28.6849,28.6246,28.6246,16900.0
2008-07-21 11:35:00,37.97,38.03,37.9,37.95,40300.0,28.6246,28.6698,28.5718,28.6095,40300.0
2008-07-21 11:40:00,37.94,37.95,37.91,37.92,21700.0,28.6019,28.6095,28.5793,28.5869,21700.0
2008-07-21 11:45:00,37.91,37.92,37.78,37.83,23000.0,28.5793,28.5869,28.4813,28.519,23000.0
2008-07-21 11:50:00,37.83,37.83,37.78,37.8,9000.0,28.519,28.519,28.4813,28.4964,9000.0
2008-07-21 11:55:00,37.78,37.82,37.78,37.82,10000.0,28.4813,28.5115,28.4813,28.5115,10000.0
2008-07-21 12:00:00,37.81,37.84,37.75,37.76,19300.0,28.5039,28.5266,28.4587,28.4662,19300.0
2008-07-21 12:05:00,37.76,37.81,37.75,37.8,20300.0,28.4662,28.5039,28.4587,28.4964,20300.0
2008-07-21 12:10:00,37.8,37.88,37.8,37.87,13000.0,28.4964,28.5567,28.4964,28.5492,13000.0
2008-07-21 12:15:00,37.87,37.89,37.86,37.87,7600.0,28.5492,28.5643,28.5416,28.5492,7600.0
2008-07-21 12:20:00,37.88,37.92,37.86,37.91,16700.0,28.5567,28.5869,28.5416,28.5793,16700.0
2008-07-21 12:25:00,37.91,37.96,37.87,37.96,20800.0,28.5793,28.617,28.5492,28.617,20800.0
2008-07-21 12:30:00,37.97,38.13,37.97,38.02,63800.0,28.6246,28.7452,28.6246,28.6623,63800.0
2008-07-21 12:35:00,38.02,38.09,37.99,38.05,59900.0,28.6623,28.715,28.6396,28.6849,59900.0
2008-07-21 12:40:00,38.06,38.08,38.0,38.08,35800.0,28.6924,28.7075,28.6472,28.7075,35800.0
2008-07-21 12:45:00,38.08,38.15,38.02,38.02,33500.0,28.7075,28.7603,28.6623,28.6623,33500.0
2008-07-21 12:50:00,38.02,38.1,38.02,38.09,24400.0,28.6623,28.7226,28.6623,28.715,24400.0
2008-07-21 12:55:00,38.09,38.22,38.09,38.21,26600.0,28.715,28.813,28.715,28.8055,26600.0
2008-07-21 13:00:00,38.21,38.25,38.18,38.2,116000.0,28.8055,28.8356,28.7829,28.798,116000.0
2008-07-21 13:05:00,38.2,38.2,38.04,38.04,31500.0,28.798,28.798,28.6773,28.6773,31500.0
2008-07-21 13:10:00,38.04,38.07,38.0,38.05,39600.0,28.6773,28.6999,28.6472,28.6849,39600.0
2008-07-21 13:15:00,38.05,38.09,38.05,38.09,22500.0,28.6849,28.715,28.6849,28.715,22500.0
2008-07-21 13:20:00,38.09,38.11,38.08,38.11,44100.0,28.715,28.7301,28.7075,28.7301,44100.0
2008-07-21 13:25:00,38.11,38.17,38.1,38.17,49500.0,28.7301,28.7753,28.7226,28.7753,49500.0
2008-07-21 13:30:00,38.16,38.21,38.16,38.19,42000.0,28.7678,28.8055,28.7678,28.7904,42000.0
2008-07-21 13:35:00,38.19,38.25,38.19,38.25,39400.0,28.7904,28.8356,28.7904,28.8356,39400.0
2008-07-21 13:40:00,38.25,38.25,38.21,38.23,60800.0,28.8356,28.8356,28.8055,28.8206,60800.0
2008-07-21 13:45:00,38.24,38.25,38.22,38.24,19700.0,28.8281,28.8356,28.813,28.8281,19700.0
2008-07-21 13:50:00,38.24,38.25,38.15,38.15,39300.0,28.8281,28.8356,28.7603,28.7603,39300.0
2008-07-21 13:55:00,38.15,38.16,38.09,38.1,24000.0,28.7603,28.7678,28.715,28.7226,24000.0
2008-07-21 14:00:00,38.1,38.1,38.02,38.1,27000.0,28.7226,28.7226,28.6623,28.7226,27000.0
2008-07-21 14:05:00,38.1,38.11,38.07,38.09,40100.0,28.7226,28.7301,28.6999,28.715,40100.0
2008-07-21 14:10:00,38.09,38.11,38.07,38.09,27900.0,28.715,28.7301,28.6999,28.715,27900.0
2008-07-21 14:15:00,38.08,38.1,38.06,38.1,18100.0,28.7075,28.7226,28.6924,28.7226,18100.0
2008-07-21 14:20:00,38.1,38.12,38.09,38.1,36400.0,28.7226,28.7376,28.715,28.7226,36400.0
2008-07-21 14:25:00,38.1,38.12,38.09,38.1,19400.0,28.7226,28.7376,28.715,28.7226,19400.0
2008-07-21 14:30:00,38.1,38.1,38.09,38.1,10700.0,28.7226,28.7226,28.715,28.7226,10700.0
2008-07-21 14:35:00,38.1,38.12,38.09,38.11,31300.0,28.7226,28.7376,28.715,28.7301,31300.0
2008-07-21 14:40:00,38.1,38.11,38.1,38.1,24400.0,28.7226,28.7301,28.7226,28.7226,24400.0
2008-07-21 14:45:00,38.1,38.11,38.09,38.09,32100.0,28.7226,28.7301,28.715,28.715,32100.0
2008-07-21 14:50:00,38.09,38.15,38.09,38.15,42100.0,28.715,28.7603,28.715,28.7603,42100.0
2008-07-21 14:55:00,38.15,38.28,38.15,38.27,39100.0,28.7603,28.8583,28.7603,28.8507,39100.0
2008-07-21 15:00:00,38.28,38.34,38.25,38.25,69700.0,28.8583,28.9035,28.8356,28.8356,69700.0
2008-07-21 15:05:00,38.25,38.34,38.22,38.33,63900.0,28.8356,28.9035,28.813,28.896,63900.0
2008-07-21 15:10:00,38.32,38.44,38.32,38.42,70900.0,28.8884,28.9789,28.8884,28.9638,70900.0
2008-07-21 15:15:00,38.42,38.53,38.42,38.47,120900.0,28.9638,29.0467,28.9638,29.0015,120900.0
2008-07-21 15:20:00,38.47,38.54,38.47,38.52,77500.0,29.0015,29.0543,29.0015,29.0392,77500.0
2008-07-21 15:25:00,38.52,38.52,38.46,38.49,28800.0,29.0392,29.0392,28.994,29.0166,28800.0
2008-07-21 15:30:00,38.48,38.59,38.47,38.58,71400.0,29.009,29.092,29.0015,29.0844,71400.0
2008-07-21 15:35:00,38.58,38.62,38.58,38.61,82000.0,29.0844,29.1146,29.0844,29.107,82000.0
2008-07-21 15:40:00,38.62,38.69,38.6,38.64,97100.0,29.1146,29.1673,29.0995,29.1297,97100.0
2008-07-21 15:45:00,38.64,38.74,38.63,38.72,108800.0,29.1297,29.205,29.1221,29.19,108800.0
2008-07-21 15:50:00,38.73,38.85,38.69,38.75,215900.0,29.1975,29.288,29.1673,29.2126,215900.0
2008-07-21 15:55:00,38.75,38.87,38.6,38.79,161500.0,29.2126,29.303,29.0995,29.2427,161500.0
2008-07-22 09:30:00,38.83,38.9,38.52,38.56,40400.0,29.2729,29.3257,29.0392,29.0693,40400.0
2008-07-22 09:35:00,38.53,38.64,38.41,38.46,76700.0,29.0467,29.1297,28.9563,28.994,76700.0
2008-07-22 09:40:00,38.41,38.52,38.32,38.36,150000.0,28.9563,29.0392,28.8884,28.9186,150000.0
2008-07-22 09:45:00,38.4,38.43,38.17,38.28,81800.0,28.9487,28.9713,28.7753,28.8583,81800.0
2008-07-22 09:50:00,38.28,38.4,38.23,38.28,109300.0,28.8583,28.9487,28.8206,28.8583,109300.0
2008-07-22 09:55:00,38.28,38.42,38.23,38.4,58300.0,28.8583,28.9638,28.8206,28.9487,58300.0
2008-07-22 10:00:00,38.43,38.44,38.35,38.41,67800.0,28.9713,28.9789,28.911,28.9563,67800.0
2008-07-22 10:05:00,38.4,38.41,38.2,38.24,107700.0,28.9487,28.9563,28.798,28.8281,107700.0
2008-07-22 10:10:00,38.24,38.25,38.17,38.24,25500.0,28.8281,28.8356,28.7753,28.8281,25500.0
2008-07-22 10:15:00,38.23,38.39,38.23,38.37,16100.0,28.8206,28.9412,28.8206,28.9261,16100.0
2008-07-22 10:20:00,38.37,38.38,38.32,38.35,16100.0,28.9261,28.9336,28.8884,28.911,16100.0
2008-07-22 10:25:00,38.35,38.42,38.35,38.35,172100.0,28.911,28.9638,28.911,28.911,172100.0
2008-07-22 10:30:00,38.35,38.37,38.3,38.3,67600.0,28.911,28.9261,28.8733,28.8733,67600.0
2008-07-22 10:35:00,38.3,38.36,38.29,38.29,7200.0,28.8733,28.9186,28.8658,28.8658,7200.0
2008-07-22 10:40:00,38.28,38.36,38.27,38.31,21100.0,28.8583,28.9186,28.8507,28.8809,21100.0
2008-07-22 10:45:00,38.31,38.34,38.29,38.31,12700.0,28.8809,28.9035,28.8658,28.8809,12700.0
2008-07-22 10:50:00,38.29,38.39,38.27,38.38,20500.0,28.8658,28.9412,28.8507,28.9336,20500.0
2008-07-22 10:55:00,38.36,38.38,38.33,38.38,12100.0,28.9186,28.9336,28.896,28.9336,12100.0
2008-07-22 11:00:00,38.38,38.45,38.35,38.36,11500.0,28.9336,28.9864,28.911,28.9186,11500.0
2008-07-22 11:05:00,38.36,38.41,38.31,38.31,18100.0,28.9186,28.9563,28.8809,28.8809,18100.0
2008-07-22 11:10:00,38.31,38.33,38.25,38.29,19800.0,28.8809,28.896,28.8356,28.8658,19800.0
2008-07-22 11:15:00,38.3,38.3,38.21,38.22,70100.0,28.8733,28.8733,28.8055,28.813,70100.0
2008-07-22 11:20:00,38.22,38.26,38.09,38.11,16400.0,28.813,28.8432,28.715,28.7301,16400.0
2008-07-22 11:25:00,38.11,38.18,38.1,38.14,10200.0,28.7301,28.7829,28.7226,28.7527,10200.0
2008-07-22 11:30:00,38.14,38.16,38.02,38.14,21900.0,28.7527,28.7678,28.6623,28.7527,21900.0
2008-07-22 11:35:00,38.13,38.19,38.12,38.16,12400.0,28.7452,28.7904,28.7376,28.7678,12400.0
2008-07-22 11:40:00,38.16,38.21,38.16,38.2,20700.0,28.7678,28.8055,28.7678,28.798,20700.0
2008-07-22 11:45:00,38.2,38.21,38.2,38.2,23000.0,28.798,28.8055,28.798,28.798,23000.0
2008-07-22 11:50:00,38.19,38.2,38.09,38.09,24800.0,28.7904,28.798,28.715,28.715,24800.0
2008-07-22 11:55:00,38.09,38.15,38.08,38.11,8500.0,28.715,28.7603,28.7075,28.7301,8500.0
2008-07-22 12:00:00,38.14,38.15,38.09,38.13,11600.0,28.7527,28.7603,28.715,28.7452,11600.0
2008-07-22 12:05:00,38.11,38.12,38.09,38.12,14600.0,28.7301,28.7376,28.715,28.7376,14600.0
2008-07-22 12:10:00,38.12,38.15,38.08,38.08,7400.0,28.7376,28.7603,28.7075,28.7075,7400.0
2008-07-22 12:15:00,38.06,38.18,38.05,38.14,30700.0,28.6924,28.7829,28.6849,28.7527,30700.0
2008-07-22 12:20:00,38.13,38.19,38.11,38.19,14400.0,28.7452,28.7904,28.7301,28.7904,14400.0
2008-07-22 12:25:00,38.17,38.17,38.08,38.1,8700.0,28.7753,28.7753,28.7075,28.7226,8700.0
2008-07-22 12:30:00,38.1,38.15,38.07,38.09,11900.0,28.7226,28.7603,28.6999,28.715,11900.0
2008-07-22 12:35:00,38.09,38.09,38.01,38.06,12600.0,28.715,28.715,28.6547,28.6924,12600.0
2008-07-22 12:40:00,38.07,38.07,38.04,38.04,10200.0,28.6999,28.6999,28.6773,28.6773,10200.0
2008-07-22 12:45:00,38.05,38.11,38.02,38.04,40800.0,28.6849,28.7301,28.6623,28.6773,40800.0
2008-07-22 12:50:00,38.03,38.06,38.01,38.03,74100.0,28.6698,28.6924,28.6547,28.6698,74100.0
2008-07-22 12:55:00,38.03,38.09,37.99,38.08,39200.0,28.6698,28.715,28.6396,28.7075,39200.0
2008-07-22 13:00:00,38.08,38.11,38.0,38.05,25500.0,28.7075,28.7301,28.6472,28.6849,25500.0
2008-07-22 13:05:00,38.05,38.05,38.0,38.04,13700.0,28.6849,28.6849,28.6472,28.6773,13700.0
2008-07-22 13:10:00,38.04,38.05,38.04,38.04,12600.0,28.6773,28.6849,28.6773,28.6773,12600.0
2008-07-22 13:15:00,38.04,38.09,38.0,38.0,21700.0,28.6773,28.715,28.6472,28.6472,21700.0
2008-07-22 13:20:00,38.01,38.03,37.98,37.99,88500.0,28.6547,28.6698,28.6321,28.6396,88500.0
2008-07-22 13:25:00,38.01,38.06,37.98,38.02,25700.0,28.6547,28.6924,28.6321,28.6623,25700.0
2008-07-22 13:30:00,38.03,38.05,37.95,37.98,12700.0,28.6698,28.6849,28.6095,28.6321,12700.0
2008-07-22 13:35:00,38.0,38.15,38.0,38.12,76900.0,28.6472,28.7603,28.6472,28.7376,76900.0
2008-07-22 13:40:00,38.07,38.09,38.02,38.02,11100.0,28.6999,28.715,28.6623,28.6623,11100.0
2008-07-22 13:45:00,38.01,38.02,37.98,37.99,11800.0,28.6547,28.6623,28.6321,28.6396,11800.0
2008-07-22 13:50:00,37.99,38.03,37.99,38.0,29500.0,28.6396,28.6698,28.6396,28.6472,29500.0
2008-07-22 13:55:00,38.0,38.0,37.98,38.0,6300.0,28.6472,28.6472,28.6321,28.6472,6300.0
2008-07-22 14:00:00,37.99,38.01,37.98,37.99,15200.0,28.6396,28.6547,28.6321,28.6396,15200.0
2008-07-22 14:05:00,37.98,37.99,37.96,37.98,8000.0,28.6321,28.6396,28.617,28.6321,8000.0
2008-07-22 14:10:00,37.98,38.0,37.96,37.97,20200.0,28.6321,28.6472,28.617,28.6246,20200.0
2008-07-22 14:15:00,37.98,38.01,37.93,37.96,47800.0,28.6321,28.6547,28.5944,28.617,47800.0
2008-07-22 14:20:00,37.96,37.97,37.85,37.86,21000.0,28.617,28.6246,28.5341,28.5416,21000.0
2008-07-22 14:25:00,37.88,37.91,37.86,37.89,18500.0,28.5567,28.5793,28.5416,28.5643,18500.0
2008-07-22 14:30:00,37.9,37.91,37.85,37.88,32300.0,28.5718,28.5793,28.5341,28.5567,32300.0
2008-07-22 14:35:00,37.87,37.88,37.8,37.85,25900.0,28.5492,28.5567,28.4964,28.5341,25900.0
2008-07-22 14:40:00,37.85,37.88,37.84,37.85,35600.0,28.5341,28.5567,28.5266,28.5341,35600.0
2008-07-22 14:45:00,37.85,37.89,37.82,37.87,95100.0,28.5341,28.5643,28.5115,28.5492,95100.0
2008-07-22 14:50:00,37.87,37.89,37.83,37.84,163300.0,28.5492,28.5643,28.519,28.5266,163300.0
2008-07-22 14:55:00,37.84,37.85,37.74,37.77,12800.0,28.5266,28.5341,28.4512,28.4738,12800.0
2008-07-22 15:00:00,37.76,37.84,37.74,37.82,30600.0,28.4662,28.5266,28.4512,28.5115,30600.0
2008-07-22 15:05:00,37.81,37.89,37.8,37.88,69100.0,28.5039,28.5643,28.4964,28.5567,69100.0
2008-07-22 15:10:00,37.87,37.88,37.78,37.83,170800.0,28.5492,28.5567,28.4813,28.519,170800.0
2008-07-22 15:15:00,37.83,37.85,37.82,37.83,21500.0,28.519,28.5341,28.5115,28.519,21500.0
2008-07-22 15:20:00,37.84,37.85,37.8,37.83,89500.0,28.5266,28.5341,28.4964,28.519,89500.0
2008-07-22 15:25:00,37.83,37.84,37.77,37.79,156500.0,28.519,28.5266,28.4738,28.4889,156500.0
2008-07-22 15:30:00,37.78,37.78,37.64,37.7,57500.0,28.4813,28.4813,28.3758,28.421,57500.0
2008-07-22 15:35:00,37.7,37.73,37.67,37.67,35700.0,28.421,28.4436,28.3984,28.3984,35700.0
2008-07-22 15:40:00,37.68,37.71,37.64,37.66,51400.0,28.4059,28.4286,28.3758,28.3909,51400.0
2008-07-22 15:45:00,37.65,37.77,37.65,37.68,147800.0,28.3833,28.4738,28.3833,28.4059,147800.0
2008-07-22 15:50:00,37.68,37.73,37.65,37.66,91200.0,28.4059,28.4436,28.3833,28.3909,91200.0
2008-07-22 15:55:00,37.65,37.69,37.62,37.67,121000.0,28.3833,28.4135,28.3607,28.3984,121000.0
2008-07-23 09:30:00,37.5,37.99,37.3,37.31,37300.0,28.2702,28.6396,28.1195,28.127,37300.0
2008-07-23 09:35:00,37.4,37.57,37.3,37.47,13500.0,28.1949,28.323,28.1195,28.2476,13500.0
2008-07-23 09:40:00,37.43,37.45,37.16,37.17,25300.0,28.2175,28.2325,28.0139,28.0215,25300.0
2008-07-23 09:45:00,37.16,37.31,36.96,37.09,90900.0,28.0139,28.127,27.8631,27.9612,90900.0
2008-07-23 09:50:00,37.1,37.28,37.1,37.22,30400.0,27.9687,28.1044,27.9687,28.0592,30400.0
2008-07-23 09:55:00,37.22,37.28,37.07,37.11,68900.0,28.0592,28.1044,27.9461,27.9762,68900.0
2008-07-23 10:00:00,37.1,37.16,37.08,37.08,51000.0,27.9687,28.0139,27.9536,27.9536,51000.0
2008-07-23 10:05:00,37.08,37.08,36.96,37.05,97000.0,27.9536,27.9536,27.8631,27.931,97000.0
2008-07-23 10:10:00,37.06,37.06,36.99,37.06,49500.0,27.9385,27.9385,27.8858,27.9385,49500.0
2008-07-23 10:15:00,37.07,37.08,36.97,36.98,64300.0,27.9461,27.9536,27.8707,27.8782,64300.0
2008-07-23 10:20:00,36.98,36.99,36.83,36.89,75300.0,27.8782,27.8858,27.7651,27.8104,75300.0
2008-07-23 10:25:00,36.88,36.88,36.65,36.67,41800.0,27.8028,27.8028,27.6294,27.6445,41800.0
2008-07-23 10:30:00,36.67,36.84,36.6,36.65,55000.0,27.6445,27.7727,27.5918,27.6294,55000.0
2008-07-23 10:35:00,36.68,36.77,36.6,36.6,35100.0,27.6521,27.7199,27.5918,27.5918,35100.0
2008-07-23 10:40:00,36.58,36.58,36.42,36.48,298900.0,27.5767,27.5767,27.4561,27.5013,298900.0
2008-07-23 10:45:00,36.48,36.5,36.39,36.39,29100.0,27.5013,27.5164,27.4334,27.4334,29100.0
2008-07-23 10:50:00,36.39,36.44,36.29,36.35,82100.0,27.4334,27.4711,27.3581,27.4033,82100.0
2008-07-23 10:55:00,36.35,36.5,36.33,36.49,55800.0,27.4033,27.5164,27.3882,27.5088,55800.0
2008-07-23 11:00:00,36.47,36.57,36.42,36.5,179100.0,27.4938,27.5691,27.4561,27.5164,179100.0
2008-07-23 11:05:00,36.52,36.63,36.44,36.56,145900.0,27.5314,27.6144,27.4711,27.5616,145900.0
2008-07-23 11:10:00,36.54,36.64,36.47,36.62,156700.0,27.5465,27.6219,27.4938,27.6068,156700.0
2008-07-23 11:15:00,36.62,36.79,36.62,36.79,84800.0,27.6068,27.735,27.6068,27.735,84800.0
2008-07-23 11:20:00,36.8,36.82,36.74,36.79,52400.0,27.7425,27.7576,27.6973,27.735,52400.0
2008-07-23 11:25:00,36.79,36.8,36.72,36.73,27900.0,27.735,27.7425,27.6822,27.6898,27900.0
2008-07-23 11:30:00,36.73,36.73,36.57,36.67,36400.0,27.6898,27.6898,27.5691,27.6445,36400.0
2008-07-23 11:35:00,36.67,36.67,36.44,36.49,97000.0,27.6445,27.6445,27.4711,27.5088,97000.0
2008-07-23 11:40:00,36.5,36.52,36.49,36.51,37900.0,27.5164,27.5314,27.5088,27.5239,37900.0
2008-07-23 11:45:00,36.51,36.52,36.36,36.38,177300.0,27.5239,27.5314,27.4108,27.4259,177300.0
2008-07-23 11:50:00,36.38,36.41,36.32,36.34,29900.0,27.4259,27.4485,27.3807,27.3957,29900.0
2008-07-23 11:55:00,36.33,36.33,36.22,36.22,46100.0,27.3882,27.3882,27.3053,27.3053,46100.0
2008-07-23 12:00:00,36.22,36.23,36.02,36.03,84100.0,27.3053,27.3128,27.1545,27.162,84100.0
2008-07-23 12:05:00,36.02,36.04,35.95,35.98,83400.0,27.1545,27.1696,27.1017,27.1244,83400.0
2008-07-23 12:10:00,35.97,36.0,35.9,35.99,83500.0,27.1168,27.1394,27.064,27.1319,83500.0
2008-07-23 12:15:00,35.99,36.08,35.96,36.06,117500.0,27.1319,27.1997,27.1093,27.1847,117500.0
2008-07-23 12:20:00,36.05,36.07,35.93,36.01,139100.0,27.1771,27.1922,27.0867,27.147,139100.0
2008-07-23 12:25:00,36.01,36.04,36.0,36.02,49800.0,27.147,27.1696,27.1394,27.1545,49800.0
2008-07-23 12:30:00,36.02,36.04,36.01,36.02,41200.0,27.1545,27.1696,27.147,27.1545,41200.0
2008-07-23 12:35:00,36.01,36.04,35.99,36.03,59000.0,27.147,27.1696,27.1319,27.162,59000.0
2008-07-23 12:40:00,36.03,36.04,35.94,35.98,24100.0,27.162,27.1696,27.0942,27.1244,24100.0
2008-07-23 12:45:00,35.97,36.0,35.97,36.0,53200.0,27.1168,27.1394,27.1168,27.1394,53200.0
2008-07-23 12:50:00,36.0,36.0,35.96,35.97,68000.0,27.1394,27.1394,27.1093,27.1168,68000.0
2008-07-23 12:55:00,35.98,36.0,35.93,35.95,76000.0,27.1244,27.1394,27.0867,27.1017,76000.0
2008-07-23 13:00:00,35.95,36.01,35.94,35.97,135500.0,27.1017,27.147,27.0942,27.1168,135500.0
2008-07-23 13:05:00,36.0,36.0,35.89,35.93,54900.0,27.1394,27.1394,27.0565,27.0867,54900.0
2008-07-23 13:10:00,35.92,35.97,35.91,35.95,22500.0,27.0791,27.1168,27.0716,27.1017,22500.0
2008-07-23 13:15:00,35.96,35.97,35.94,35.95,14000.0,27.1093,27.1168,27.0942,27.1017,14000.0
2008-07-23 13:20:00,35.95,35.97,35.91,35.96,43200.0,27.1017,27.1168,27.0716,27.1093,43200.0
2008-07-23 13:25:00,35.96,35.97,35.93,35.95,24800.0,27.1093,27.1168,27.0867,27.1017,24800.0
2008-07-23 13:30:00,35.95,36.02,35.93,35.95,73400.0,27.1017,27.1545,27.0867,27.1017,73400.0
2008-07-23 13:35:00,35.96,36.0,35.94,35.94,74400.0,27.1093,27.1394,27.0942,27.0942,74400.0
2008-07-23 13:40:00,35.93,35.94,35.8,35.82,85000.0,27.0867,27.0942,26.9887,27.0037,85000.0
2008-07-23 13:45:00,35.82,35.88,35.75,35.87,110600.0,27.0037,27.049,26.951,27.0414,110600.0
2008-07-23 13:50:00,35.88,36.01,35.88,35.95,108900.0,27.049,27.147,27.049,27.1017,108900.0
2008-07-23 13:55:00,35.95,36.04,35.95,36.0,161200.0,27.1017,27.1696,27.1017,27.1394,161200.0
2008-07-23 14:00:00,36.0,36.06,36.0,36.06,45700.0,27.1394,27.1847,27.1394,27.1847,45700.0
2008-07-23 14:05:00,36.06,36.08,36.0,36.0,187900.0,27.1847,27.1997,27.1394,27.1394,187900.0
2008-07-23 14:10:00,36.0,36.13,36.0,36.11,43700.0,27.1394,27.2374,27.1394,27.2224,43700.0
2008-07-23 14:15:00,36.11,36.14,36.09,36.12,44400.0,27.2224,27.245,27.2073,27.2299,44400.0
2008-07-23 14:20:00,36.12,36.13,36.1,36.11,141600.0,27.2299,27.2374,27.2148,27.2224,141600.0
2008-07-23 14:25:00,36.1,36.11,35.95,35.95,85000.0,27.2148,27.2224,27.1017,27.1017,85000.0
2008-07-23 14:30:00,35.96,36.01,35.92,35.96,40100.0,27.1093,27.147,27.0791,27.1093,40100.0
2008-07-23 14:35:00,35.95,36.02,35.94,35.98,51900.0,27.1017,27.1545,27.0942,27.1244,51900.0
2008-07-23 14:40:00,35.98,36.01,35.94,35.99,103400.0,27.1244,27.147,27.0942,27.1319,103400.0
2008-07-23 14:45:00,35.99,36.01,35.99,36.0,71700.0,27.1319,27.147,27.1319,27.1394,71700.0
2008-07-23 14:50:00,36.0,36.05,35.99,36.04,87900.0,27.1394,27.1771,27.1319,27.1696,87900.0
2008-07-23 14:55:00,36.05,36.08,36.01,36.05,88000.0,27.1771,27.1997,27.147,27.1771,88000.0
2008-07-23 15:00:00,36.05,36.16,36.05,36.13,78000.0,27.1771,27.2601,27.1771,27.2374,78000.0
2008-07-23 15:05:00,36.13,36.16,36.1,36.13,61900.0,27.2374,27.2601,27.2148,27.2374,61900.0
2008-07-23 15:10:00,36.14,36.26,36.13,36.25,66400.0,27.245,27.3354,27.2374,27.3279,66400.0
2008-07-23 15:15:00,36.25,36.29,36.23,36.29,99200.0,27.3279,27.3581,27.3128,27.3581,99200.0
2008-07-23 15:20:00,36.29,36.46,36.23,36.46,155100.0,27.3581,27.4862,27.3128,27.4862,155100.0
2008-07-23 15:25:00,36.46,36.6,36.46,36.57,127100.0,27.4862,27.5918,27.4862,27.5691,127100.0
2008-07-23 15:30:00,36.56,36.57,36.39,36.4,89200.0,27.5616,27.5691,27.4334,27.441,89200.0
2008-07-23 15:35:00,36.41,36.54,36.41,36.45,145800.0,27.4485,27.5465,27.4485,27.4787,145800.0
2008-07-23 15:40:00,36.45,36.46,36.37,36.43,112700.0,27.4787,27.4862,27.4184,27.4636,112700.0
2008-07-23 15:45:00,36.43,36.53,36.4,36.52,162500.0,27.4636,27.539,27.441,27.5314,162500.0
2008-07-23 15:50:00,36.54,36.65,36.49,36.64,170000.0,27.5465,27.6294,27.5088,27.6219,170000.0
2008-07-23 15:55:00,36.64,36.88,36.61,36.68,368500.0,27.6219,27.8028,27.5993,27.6521,368500.0
2008-07-24 09:30:00,36.6,36.62,36.36,36.39,30300.0,27.5918,27.6068,27.4108,27.4334,30300.0
2008-07-24 09:35:00,36.4,36.49,36.31,36.38,23000.0,27.441,27.5088,27.3731,27.4259,23000.0
2008-07-24 09:40:00,36.38,36.45,36.3,36.4,23400.0,27.4259,27.4787,27.3656,27.441,23400.0
2008-07-24 09:45:00,36.4,36.61,36.33,36.6,38100.0,27.441,27.5993,27.3882,27.5918,38100.0
2008-07-24 09:50:00,36.61,36.61,36.4,36.4,24100.0,27.5993,27.5993,27.441,27.441,24100.0
2008-07-24 09:55:00,36.4,36.47,36.38,36.42,13800.0,27.441,27.4938,27.4259,27.4561,13800.0
2008-07-24 10:00:00,36.41,36.59,36.39,36.57,25900.0,27.4485,27.5842,27.4334,27.5691,25900.0
2008-07-24 10:05:00,36.58,36.58,36.49,36.52,23300.0,27.5767,27.5767,27.5088,27.5314,23300.0
2008-07-24 10:10:00,36.51,36.53,36.4,36.42,66600.0,27.5239,27.539,27.441,27.4561,66600.0
2008-07-24 10:15:00,36.42,36.6,36.41,36.48,101100.0,27.4561,27.5918,27.4485,27.5013,101100.0
2008-07-24 10:20:00,36.48,36.49,36.45,36.45,15700.0,27.5013,27.5088,27.4787,27.4787,15700.0
2008-07-24 10:25:00,36.45,36.46,36.3,36.4,97300.0,27.4787,27.4862,27.3656,27.441,97300.0
2008-07-24 10:30:00,36.4,36.46,36.4,36.44,18500.0,27.441,27.4862,27.441,27.4711,18500.0
2008-07-24 10:35:00,36.46,36.46,36.36,36.36,73100.0,27.4862,27.4862,27.4108,27.4108,73100.0
2008-07-24 10:40:00,36.36,36.4,36.34,36.38,37300.0,27.4108,27.441,27.3957,27.4259,37300.0
2008-07-24 10:45:00,36.39,36.4,36.22,36.23,126600.0,27.4334,27.441,27.3053,27.3128,126600.0
2008-07-24 10:50:00,36.24,36.28,35.86,35.9,122700.0,27.3204,27.3505,27.0339,27.064,122700.0
2008-07-24 10:55:00,35.91,35.92,35.65,35.68,72800.0,27.0716,27.0791,26.8756,26.8982,72800.0
2008-07-24 11:00:00,35.68,35.7,35.42,35.42,92500.0,26.8982,26.9133,26.7022,26.7022,92500.0
2008-07-24 11:05:00,35.42,35.42,35.1,35.11,62400.0,26.7022,26.7022,26.4609,26.4685,62400.0
2008-07-24 11:10:00,35.11,35.15,34.67,34.68,204100.0,26.4685,26.4986,26.1368,26.1443,204100.0
2008-07-24 11:15:00,34.69,34.74,34.57,34.57,145800.0,26.1519,26.1896,26.0614,26.0614,145800.0
2008-07-24 11:20:00,34.56,34.64,34.38,34.63,118600.0,26.0539,26.1142,25.9182,26.1066,118600.0
2008-07-24 11:25:00,34.64,34.72,34.55,34.7,100800.0,26.1142,26.1745,26.0463,26.1594,100800.0
2008-07-24 11:30:00,34.69,34.89,34.69,34.84,75500.0,26.1519,26.3026,26.1519,26.2649,75500.0
2008-07-24 11:35:00,34.84,35.03,34.8,35.03,125500.0,26.2649,26.4082,26.2348,26.4082,125500.0
2008-07-24 11:40:00,35.05,35.14,35.02,35.04,65700.0,26.4233,26.4911,26.4006,26.4157,65700.0
2008-07-24 11:45:00,35.03,35.16,34.94,35.05,96900.0,26.4082,26.5062,26.3403,26.4233,96900.0
2008-07-24 11:50:00,35.04,35.04,34.78,34.78,58900.0,26.4157,26.4157,26.2197,26.2197,58900.0
2008-07-24 11:55:00,34.77,34.79,34.69,34.79,87100.0,26.2122,26.2272,26.1519,26.2272,87100.0
2008-07-24 12:00:00,34.79,34.82,34.7,34.74,62100.0,26.2272,26.2499,26.1594,26.1896,62100.0
2008-07-24 12:05:00,34.71,34.86,34.71,34.86,28400.0,26.1669,26.28,26.1669,26.28,28400.0
2008-07-24 12:10:00,34.85,34.91,34.84,34.85,26100.0,26.2725,26.3177,26.2649,26.2725,26100.0
2008-07-24 12:15:00,34.84,34.96,34.74,34.95,50600.0,26.2649,26.3554,26.1896,26.3479,50600.0
2008-07-24 12:20:00,34.94,35.1,34.92,34.92,85800.0,26.3403,26.4609,26.3252,26.3252,85800.0
2008-07-24 12:25:00,34.92,34.95,34.9,34.92,32100.0,26.3252,26.3479,26.3102,26.3252,32100.0
2008-07-24 12:30:00,34.9,35.16,34.9,35.14,40700.0,26.3102,26.5062,26.3102,26.4911,40700.0
2008-07-24 12:35:00,35.14,35.16,34.99,35.14,199800.0,26.4911,26.5062,26.378,26.4911,199800.0
2008-07-24 12:40:00,35.11,35.32,35.08,35.2,111500.0,26.4685,26.6268,26.4459,26.5363,111500.0
2008-07-24 12:45:00,35.2,35.25,35.18,35.2,56300.0,26.5363,26.574,26.5213,26.5363,56300.0
2008-07-24 12:50:00,35.19,35.31,35.14,35.25,136500.0,26.5288,26.6193,26.4911,26.574,136500.0
2008-07-24 12:55:00,35.24,35.25,35.13,35.13,38900.0,26.5665,26.574,26.4836,26.4836,38900.0
2008-07-24 13:00:00,35.15,35.2,35.08,35.09,51800.0,26.4986,26.5363,26.4459,26.4534,51800.0
2008-07-24 13:05:00,35.08,35.1,35.07,35.1,43000.0,26.4459,26.4609,26.4383,26.4609,43000.0
2008-07-24 13:10:00,35.09,35.1,35.04,35.04,399000.0,26.4534,26.4609,26.4157,26.4157,399000.0
2008-07-24 13:15:00,35.04,35.14,35.04,35.05,343600.0,26.4157,26.4911,26.4157,26.4233,343600.0
2008-07-24 13:20:00,35.06,35.16,35.06,35.15,63600.0,26.4308,26.5062,26.4308,26.4986,63600.0
2008-07-24 13:25:00,35.15,35.2,35.14,35.18,42600.0,26.4986,26.5363,26.4911,26.5213,42600.0
2008-07-24 13:30:00,35.18,35.24,35.18,35.22,36300.0,26.5213,26.5665,26.5213,26.5514,36300.0
2008-07-24 13:35:00,35.22,35.29,35.22,35.28,94900.0,26.5514,26.6042,26.5514,26.5966,94900.0
2008-07-24 13:40:00,35.27,35.39,35.27,35.38,34600.0,26.5891,26.6796,26.5891,26.672,34600.0
2008-07-24 13:45:00,35.38,35.45,35.37,35.45,41700.0,26.672,26.7248,26.6645,26.7248,41700.0
2008-07-24 13:50:00,35.44,35.45,35.37,35.39,31800.0,26.7173,26.7248,26.6645,26.6796,31800.0
2008-07-24 13:55:00,35.38,35.39,35.3,35.37,51600.0,26.672,26.6796,26.6117,26.6645,51600.0
2008-07-24 14:00:00,35.38,35.4,35.35,35.37,50800.0,26.672,26.6871,26.6494,26.6645,50800.0
2008-07-24 14:05:00,35.36,35.39,35.29,35.29,114500.0,26.657,26.6796,26.6042,26.6042,114500.0
2008-07-24 14:10:00,35.29,35.32,35.21,35.21,66100.0,26.6042,26.6268,26.5439,26.5439,66100.0
2008-07-24 14:15:00,35.21,35.27,35.17,35.25,54600.0,26.5439,26.5891,26.5137,26.574,54600.0
2008-07-24 14:20:00,35.25,35.3,35.25,35.27,31600.0,26.574,26.6117,26.574,26.5891,31600.0
2008-07-24 14:25:00,35.28,35.33,35.26,35.33,21600.0,26.5966,26.6343,26.5816,26.6343,21600.0
2008-07-24 14:30:00,35.32,35.33,35.3,35.31,44400.0,26.6268,26.6343,26.6117,26.6193,44400.0
2008-07-24 14:35:00,35.33,35.39,35.3,35.33,137300.0,26.6343,26.6796,26.6117,26.6343,137300.0
2008-07-24 14:40:00,35.34,35.34,35.25,35.28,65000.0,26.6419,26.6419,26.574,26.5966,65000.0
2008-07-24 14:45:00,35.27,35.28,35.24,35.28,182100.0,26.5891,26.5966,26.5665,26.5966,182100.0
2008-07-24 14:50:00,35.29,35.35,35.28,35.3,68500.0,26.6042,26.6494,26.5966,26.6117,68500.0
2008-07-24 14:55:00,35.29,35.35,35.29,35.35,46700.0,26.6042,26.6494,26.6042,26.6494,46700.0
2008-07-24 15:00:00,35.33,35.36,35.3,35.34,57000.0,26.6343,26.657,26.6117,26.6419,57000.0
2008-07-24 15:05:00,35.33,35.39,35.31,35.35,81000.0,26.6343,26.6796,26.6193,26.6494,81000.0
2008-07-24 15:10:00,35.35,35.47,35.35,35.44,73600.0,26.6494,26.7399,26.6494,26.7173,73600.0
2008-07-24 15:15:00,35.44,35.44,35.41,35.41,50200.0,26.7173,26.7173,26.6946,26.6946,50200.0
2008-07-24 15:20:00,35.41,35.42,35.22,35.23,58800.0,26.6946,26.7022,26.5514,26.5589,58800.0
2008-07-24 15:25:00,35.22,35.22,35.14,35.14,74000.0,26.5514,26.5514,26.4911,26.4911,74000.0
2008-07-24 15:30:00,35.12,35.13,35.06,35.1,87200.0,26.476,26.4836,26.4308,26.4609,87200.0
2008-07-24 15:35:00,35.06,35.06,34.88,34.9,110700.0,26.4308,26.4308,26.2951,26.3102,110700.0
2008-07-24 15:40:00,34.89,34.9,34.84,34.87,125000.0,26.3026,26.3102,26.2649,26.2876,125000.0
2008-07-24 15:45:00,34.86,34.94,34.83,34.85,121200.0,26.28,26.3403,26.2574,26.2725,121200.0
2008-07-24 15:50:00,34.85,34.85,34.72,34.82,131300.0,26.2725,26.2725,26.1745,26.2499,131300.0
2008-07-24 15:55:00,34.82,34.97,34.81,34.94,187800.0,26.2499,26.3629,26.2423,26.3403,187800.0
2008-07-25 09:30:00,35.03,35.09,34.71,34.91,38000.0,26.4082,26.4534,26.1669,26.3177,38000.0
2008-07-25 09:35:00,34.91,34.99,34.85,34.93,36400.0,26.3177,26.378,26.2725,26.3328,36400.0
2008-07-25 09:40:00,34.94,35.1,34.92,35.01,51100.0,26.3403,26.4609,26.3252,26.3931,51100.0
2008-07-25 09:45:00,35.0,35.39,35.0,35.28,51400.0,26.3856,26.6796,26.3856,26.5966,51400.0
2008-07-25 09:50:00,35.28,35.32,35.18,35.23,44000.0,26.5966,26.6268,26.5213,26.5589,44000.0
2008-07-25 09:55:00,35.22,35.24,35.14,35.22,58300.0,26.5514,26.5665,26.4911,26.5514,58300.0
2008-07-25 10:00:00,35.21,35.36,35.18,35.27,44500.0,26.5439,26.657,26.5213,26.5891,44500.0
2008-07-25 10:05:00,35.27,35.29,35.09,35.09,54200.0,26.5891,26.6042,26.4534,26.4534,54200.0
2008-07-25 10:10:00,35.07,35.23,35.07,35.2,31000.0,26.4383,26.5589,26.4383,26.5363,31000.0
2008-07-25 10:15:00,35.17,35.19,35.06,35.18,26500.0,26.5137,26.5288,26.4308,26.5213,26500.0
2008-07-25 10:20:00,35.18,35.21,35.02,35.02,39100.0,26.5213,26.5439,26.4006,26.4006,39100.0
2008-07-25 10:25:00,35.02,35.06,34.98,34.99,38700.0,26.4006,26.4308,26.3705,26.378,38700.0
2008-07-25 10:30:00,34.99,35.03,34.99,35.01,93800.0,26.378,26.4082,26.378,26.3931,93800.0
2008-07-25 10:35:00,35.0,35.04,34.94,34.94,28300.0,26.3856,26.4157,26.3403,26.3403,28300.0
2008-07-25 10:40:00,34.95,35.02,34.95,35.01,33500.0,26.3479,26.4006,26.3479,26.3931,33500.0
2008-07-25 10:45:00,35.02,35.03,34.92,34.97,31200.0,26.4006,26.4082,26.3252,26.3629,31200.0
2008-07-25 10:50:00,34.97,35.05,34.93,34.94,45400.0,26.3629,26.4233,26.3328,26.3403,45400.0
2008-07-25 10:55:00,34.94,35.05,34.89,35.02,52100.0,26.3403,26.4233,26.3026,26.4006,52100.0
2008-07-25 11:00:00,35.02,35.06,35.0,35.06,23100.0,26.4006,26.4308,26.3856,26.4308,23100.0
2008-07-25 11:05:00,35.06,35.16,35.06,35.16,14900.0,26.4308,26.5062,26.4308,26.5062,14900.0
2008-07-25 11:10:00,35.17,35.19,35.1,35.13,43400.0,26.5137,26.5288,26.4609,26.4836,43400.0
2008-07-25 11:15:00,35.13,35.13,35.02,35.08,51800.0,26.4836,26.4836,26.4006,26.4459,51800.0
2008-07-25 11:20:00,35.07,35.17,35.0,35.03,109700.0,26.4383,26.5137,26.3856,26.4082,109700.0
2008-07-25 11:25:00,35.03,35.13,34.98,35.11,60100.0,26.4082,26.4836,26.3705,26.4685,60100.0
2008-07-25 11:30:00,35.13,35.45,35.13,35.45,127900.0,26.4836,26.7248,26.4836,26.7248,127900.0
2008-07-25 11:35:00,35.45,35.59,35.25,35.49,122000.0,26.7248,26.8303,26.574,26.755,122000.0
2008-07-25 11:40:00,35.48,35.5,35.45,35.47,12500.0,26.7474,26.7625,26.7248,26.7399,12500.0
2008-07-25 11:45:00,35.46,35.46,35.36,35.37,20400.0,26.7323,26.7323,26.657,26.6645,20400.0
2008-07-25 11:50:00,35.36,35.5,35.28,35.3,119200.0,26.657,26.7625,26.5966,26.6117,119200.0
2008-07-25 11:55:00,35.31,35.32,35.24,35.28,33800.0,26.6193,26.6268,26.5665,26.5966,33800.0
2008-07-25 12:00:00,35.28,35.29,35.17,35.22,53600.0,26.5966,26.6042,26.5137,26.5514,53600.0
2008-07-25 12:05:00,35.22,35.34,35.21,35.32,33400.0,26.5514,26.6419,26.5439,26.6268,33400.0
2008-07-25 12:10:00,35.34,35.34,35.28,35.3,24200.0,26.6419,26.6419,26.5966,26.6117,24200.0
2008-07-25 12:15:00,35.3,35.34,35.2,35.26,217700.0,26.6117,26.6419,26.5363,26.5816,217700.0
2008-07-25 12:20:00,35.28,35.29,35.17,35.25,75100.0,26.5966,26.6042,26.5137,26.574,75100.0
2008-07-25 12:25:00,35.25,35.28,35.08,35.26,90400.0,26.574,26.5966,26.4459,26.5816,90400.0
2008-07-25 12:30:00,35.26,35.31,35.21,35.21,25500.0,26.5816,26.6193,26.5439,26.5439,25500.0
2008-07-25 12:35:00,35.2,35.27,35.14,35.23,128900.0,26.5363,26.5891,26.4911,26.5589,128900.0
2008-07-25 12:40:00,35.28,35.38,35.18,35.37,154400.0,26.5966,26.672,26.5213,26.6645,154400.0
2008-07-25 12:45:00,35.37,35.43,35.26,35.35,75000.0,26.6645,26.7097,26.5816,26.6494,75000.0
2008-07-25 12:50:00,35.35,35.45,35.27,35.44,37700.0,26.6494,26.7248,26.5891,26.7173,37700.0
2008-07-25 12:55:00,35.45,35.58,35.45,35.55,25100.0,26.7248,26.8228,26.7248,26.8002,25100.0
2008-07-25 13:00:00,35.57,35.81,35.56,35.79,30000.0,26.8153,26.9962,26.8077,26.9811,30000.0
2008-07-25 13:05:00,35.79,36.05,35.78,35.86,121000.0,26.9811,27.1771,26.9736,27.0339,121000.0
2008-07-25 13:10:00,35.85,35.93,35.76,35.78,48600.0,27.0264,27.0867,26.9585,26.9736,48600.0
2008-07-25 13:15:00,35.78,35.9,35.72,35.9,40000.0,26.9736,27.064,26.9283,27.064,40000.0
2008-07-25 13:20:00,35.87,35.91,35.79,35.82,31300.0,27.0414,27.0716,26.9811,27.0037,31300.0
2008-07-25 13:25:00,35.79,35.82,35.77,35.79,30300.0,26.9811,27.0037,26.966,26.9811,30300.0
2008-07-25 13:30:00,35.8,35.83,35.76,35.76,22500.0,26.9887,27.0113,26.9585,26.9585,22500.0
2008-07-25 13:35:00,35.76,35.77,35.71,35.73,15500.0,26.9585,26.966,26.9208,26.9359,15500.0
2008-07-25 13:40:00,35.73,35.74,35.66,35.66,23600.0,26.9359,26.9434,26.8831,26.8831,23600.0
2008-07-25 13:45:00,35.67,35.67,35.62,35.63,13500.0,26.8907,26.8907,26.853,26.8605,13500.0
2008-07-25 13:50:00,35.64,35.65,35.54,35.59,25000.0,26.868,26.8756,26.7926,26.8303,25000.0
2008-07-25 13:55:00,35.59,35.61,35.55,35.56,14400.0,26.8303,26.8454,26.8002,26.8077,14400.0
2008-07-25 14:00:00,35.56,35.58,35.56,35.58,11000.0,26.8077,26.8228,26.8077,26.8228,11000.0
2008-07-25 14:05:00,35.58,35.59,35.54,35.59,10400.0,26.8228,26.8303,26.7926,26.8303,10400.0
2008-07-25 14:10:00,35.56,35.6,35.55,35.58,13600.0,26.8077,26.8379,26.8002,26.8228,13600.0
2008-07-25 14:15:00,35.58,35.7,35.58,35.68,19900.0,26.8228,26.9133,26.8228,26.8982,19900.0
2008-07-25 14:20:00,35.66,35.73,35.64,35.7,20000.0,26.8831,26.9359,26.868,26.9133,20000.0
2008-07-25 14:25:00,35.73,35.74,35.71,35.73,14100.0,26.9359,26.9434,26.9208,26.9359,14100.0
2008-07-25 14:30:00,35.73,35.75,35.7,35.74,33600.0,26.9359,26.951,26.9133,26.9434,33600.0
2008-07-25 14:35:00,35.75,35.78,35.73,35.78,24800.0,26.951,26.9736,26.9359,26.9736,24800.0
2008-07-25 14:40:00,35.78,35.82,35.74,35.82,36000.0,26.9736,27.0037,26.9434,27.0037,36000.0
2008-07-25 14:45:00,35.82,35.9,35.82,35.88,23500.0,27.0037,27.064,27.0037,27.049,23500.0
2008-07-25 14:50:00,35.89,35.89,35.77,35.84,25000.0,27.0565,27.0565,26.966,27.0188,25000.0
2008-07-25 14:55:00,35.84,35.9,35.83,35.9,30400.0,27.0188,27.064,27.0113,27.064,30400.0
2008-07-25 15:00:00,35.9,35.92,35.84,35.91,35600.0,27.064,27.0791,27.0188,27.0716,35600.0
2008-07-25 15:05:00,35.91,35.95,35.89,35.94,38400.0,27.0716,27.1017,27.0565,27.0942,38400.0
2008-07-25 15:10:00,35.94,35.98,35.9,35.91,19000.0,27.0942,27.1244,27.064,27.0716,19000.0
2008-07-25 15:15:00,35.9,35.95,35.9,35.94,15300.0,27.064,27.1017,27.064,27.0942,15300.0
2008-07-25 15:20:00,35.94,35.94,35.78,35.78,30000.0,27.0942,27.0942,26.9736,26.9736,30000.0
2008-07-25 15:25:00,35.78,35.8,35.75,35.8,17200.0,26.9736,26.9887,26.951,26.9887,17200.0
2008-07-25 15:30:00,35.8,35.81,35.72,35.72,22500.0,26.9887,26.9962,26.9283,26.9283,22500.0
2008-07-25 15:35:00,35.72,35.72,35.65,35.7,16700.0,26.9283,26.9283,26.8756,26.9133,16700.0
2008-07-25 15:40:00,35.69,35.7,35.6,35.63,30700.0,26.9057,26.9133,26.8379,26.8605,30700.0
2008-07-25 15:45:00,35.63,35.79,35.63,35.78,27800.0,26.8605,26.9811,26.8605,26.9736,27800.0
2008-07-25 15:50:00,35.78,35.8,35.73,35.76,24100.0,26.9736,26.9887,26.9359,26.9585,24100.0
2008-07-25 15:55:00,35.77,35.87,35.77,35.81,34800.0,26.966,27.0414,26.966,26.9962,34800.0
2008-07-28 09:30:00,35.8,36.11,35.8,35.92,24700.0,26.9887,27.2224,26.9887,27.0791,24700.0
2008-07-28 09:35:00,35.92,36.13,35.79,36.07,38300.0,27.0791,27.2374,26.9811,27.1922,38300.0
2008-07-28 09:40:00,36.05,36.26,35.89,36.25,72700.0,27.1771,27.3354,27.0565,27.3279,72700.0
2008-07-28 09:45:00,36.25,36.27,35.67,35.72,72100.0,27.3279,27.343,26.8907,26.9283,72100.0
2008-07-28 09:50:00,35.72,35.72,35.28,35.3,35900.0,26.9283,26.9283,26.5966,26.6117,35900.0
2008-07-28 09:55:00,35.3,35.4,35.14,35.34,178900.0,26.6117,26.6871,26.4911,26.6419,178900.0
2008-07-28 10:00:00,35.34,35.51,35.34,35.39,36600.0,26.6419,26.77,26.6419,26.6796,36600.0
2008-07-28 10:05:00,35.39,35.52,35.39,35.51,133900.0,26.6796,26.7776,26.6796,26.77,133900.0
2008-07-28 10:10:00,35.49,35.49,35.37,35.39,28500.0,26.755,26.755,26.6645,26.6796,28500.0
2008-07-28 10:15:00,35.37,35.4,35.3,35.38,38000.0,26.6645,26.6871,26.6117,26.672,38000.0
2008-07-28 10:20:00,35.39,35.39,35.22,35.22,27800.0,26.6796,26.6796,26.5514,26.5514,27800.0
2008-07-28 10:25:00,35.23,35.28,35.11,35.15,43000.0,26.5589,26.5966,26.4685,26.4986,43000.0
2008-07-28 10:30:00,35.15,35.33,35.14,35.26,47800.0,26.4986,26.6343,26.4911,26.5816,47800.0
2008-07-28 10:35:00,35.25,35.35,35.18,35.31,69500.0,26.574,26.6494,26.5213,26.6193,69500.0
2008-07-28 10:40:00,35.34,35.37,35.18,35.21,112200.0,26.6419,26.6645,26.5213,26.5439,112200.0
2008-07-28 10:45:00,35.24,35.27,35.18,35.26,60000.0,26.5665,26.5891,26.5213,26.5816,60000.0
2008-07-28 10:50:00,35.25,35.36,35.25,35.34,122600.0,26.574,26.657,26.574,26.6419,122600.0
2008-07-28 10:55:00,35.34,35.35,35.25,35.32,92300.0,26.6419,26.6494,26.574,26.6268,92300.0
2008-07-28 11:00:00,35.34,35.34,35.2,35.2,61300.0,26.6419,26.6419,26.5363,26.5363,61300.0
2008-07-28 11:05:00,35.21,35.24,35.16,35.2,72000.0,26.5439,26.5665,26.5062,26.5363,72000.0
2008-07-28 11:10:00,35.2,35.32,35.19,35.22,35800.0,26.5363,26.6268,26.5288,26.5514,35800.0
2008-07-28 11:15:00,35.21,35.27,35.15,35.27,43700.0,26.5439,26.5891,26.4986,26.5891,43700.0
2008-07-28 11:20:00,35.25,35.28,35.16,35.19,54600.0,26.574,26.5966,26.5062,26.5288,54600.0
2008-07-28 11:25:00,35.19,35.2,35.15,35.16,38400.0,26.5288,26.5363,26.4986,26.5062,38400.0
2008-07-28 11:30:00,35.19,35.3,35.18,35.18,15700.0,26.5288,26.6117,26.5213,26.5213,15700.0
2008-07-28 11:35:00,35.18,35.24,35.17,35.23,84000.0,26.5213,26.5665,26.5137,26.5589,84000.0
2008-07-28 11:40:00,35.24,35.27,35.17,35.17,61300.0,26.5665,26.5891,26.5137,26.5137,61300.0
2008-07-28 11:45:00,35.17,35.19,35.14,35.15,55900.0,26.5137,26.5288,26.4911,26.4986,55900.0
2008-07-28 11:50:00,35.15,35.3,35.1,35.11,92600.0,26.4986,26.6117,26.4609,26.4685,92600.0
2008-07-28 11:55:00,35.12,35.14,35.1,35.11,30800.0,26.476,26.4911,26.4609,26.4685,30800.0
2008-07-28 12:00:00,35.11,35.12,35.1,35.11,31600.0,26.4685,26.476,26.4609,26.4685,31600.0
2008-07-28 12:05:00,35.12,35.12,35.01,35.01,46800.0,26.476,26.476,26.3931,26.3931,46800.0
2008-07-28 12:10:00,35.0,35.11,35.0,35.04,47200.0,26.3856,26.4685,26.3856,26.4157,47200.0
2008-07-28 12:15:00,35.02,35.05,35.0,35.0,16800.0,26.4006,26.4233,26.3856,26.3856,16800.0
2008-07-28 12:20:00,35.0,35.01,34.92,34.93,22100.0,26.3856,26.3931,26.3252,26.3328,22100.0
2008-07-28 12:25:00,34.92,34.92,34.81,34.82,26500.0,26.3252,26.3252,26.2423,26.2499,26500.0
2008-07-28 12:30:00,34.81,34.83,34.76,34.77,20300.0,26.2423,26.2574,26.2046,26.2122,20300.0
2008-07-28 12:35:00,34.77,34.79,34.75,34.76,24500.0,26.2122,26.2272,26.1971,26.2046,24500.0
2008-07-28 12:40:00,34.76,34.81,34.76,34.79,54900.0,26.2046,26.2423,26.2046,26.2272,54900.0
2008-07-28 12:45:00,34.79,34.8,34.77,34.78,18400.0,26.2272,26.2348,26.2122,26.2197,18400.0
2008-07-28 12:50:00,34.77,34.78,34.75,34.76,13200.0,26.2122,26.2197,26.1971,26.2046,13200.0
2008-07-28 12:55:00,34.75,34.79,34.72,34.72,40900.0,26.1971,26.2272,26.1745,26.1745,40900.0
2008-07-28 13:00:00,34.72,34.83,34.62,34.83,24900.0,26.1745,26.2574,26.0991,26.2574,24900.0
2008-07-28 13:05:00,34.82,34.83,34.69,34.7,19700.0,26.2499,26.2574,26.1519,26.1594,19700.0
2008-07-28 13:10:00,34.7,34.71,34.66,34.66,12000.0,26.1594,26.1669,26.1292,26.1292,12000.0
2008-07-28 13:15:00,34.66,34.71,34.63,34.7,24600.0,26.1292,26.1669,26.1066,26.1594,24600.0
2008-07-28 13:20:00,34.7,34.74,34.69,34.74,18400.0,26.1594,26.1896,26.1519,26.1896,18400.0
2008-07-28 13:25:00,34.74,34.79,34.71,34.73,36900.0,26.1896,26.2272,26.1669,26.182,36900.0
2008-07-28 13:30:00,34.74,34.77,34.72,34.77,36800.0,26.1896,26.2122,26.1745,26.2122,36800.0
2008-07-28 13:35:00,34.77,34.77,34.73,34.74,13600.0,26.2122,26.2122,26.182,26.1896,13600.0
2008-07-28 13:40:00,34.74,34.75,34.72,34.74,17600.0,26.1896,26.1971,26.1745,26.1896,17600.0
2008-07-28 13:45:00,34.75,34.76,34.72,34.76,15500.0,26.1971,26.2046,26.1745,26.2046,15500.0
2008-07-28 13:50:00,34.75,34.77,34.75,34.76,20700.0,26.1971,26.2122,26.1971,26.2046,20700.0
2008-07-28 13:55:00,34.77,34.78,34.75,34.76,28400.0,26.2122,26.2197,26.1971,26.2046,28400.0
2008-07-28 14:00:00,34.76,34.77,34.72,34.72,20600.0,26.2046,26.2122,26.1745,26.1745,20600.0
2008-07-28 14:05:00,34.72,34.72,34.7,34.71,35800.0,26.1745,26.1745,26.1594,26.1669,35800.0
2008-07-28 14:10:00,34.72,34.72,34.65,34.7,23500.0,26.1745,26.1745,26.1217,26.1594,23500.0
2008-07-28 14:15:00,34.7,34.71,34.68,34.69,34100.0,26.1594,26.1669,26.1443,26.1519,34100.0
2008-07-28 14:20:00,34.69,34.71,34.62,34.64,30500.0,26.1519,26.1669,26.0991,26.1142,30500.0
2008-07-28 14:25:00,34.64,34.69,34.64,34.65,21600.0,26.1142,26.1519,26.1142,26.1217,21600.0
2008-07-28 14:30:00,34.65,34.75,34.6,34.73,51300.0,26.1217,26.1971,26.084,26.182,51300.0
2008-07-28 14:35:00,34.72,34.78,34.72,34.72,24500.0,26.1745,26.2197,26.1745,26.1745,24500.0
2008-07-28 14:40:00,34.74,34.79,34.73,34.74,32600.0,26.1896,26.2272,26.182,26.1896,32600.0
2008-07-28 14:45:00,34.73,34.79,34.72,34.75,36900.0,26.182,26.2272,26.1745,26.1971,36900.0
2008-07-28 14:50:00,34.76,34.82,34.72,34.78,50800.0,26.2046,26.2499,26.1745,26.2197,50800.0
2008-07-28 14:55:00,34.77,34.78,34.73,34.75,27600.0,26.2122,26.2197,26.182,26.1971,27600.0
2008-07-28 15:00:00,34.76,34.76,34.72,34.72,19200.0,26.2046,26.2046,26.1745,26.1745,19200.0
2008-07-28 15:05:00,34.72,34.75,34.71,34.74,26100.0,26.1745,26.1971,26.1669,26.1896,26100.0
2008-07-28 15:10:00,34.73,34.74,34.69,34.72,48700.0,26.182,26.1896,26.1519,26.1745,48700.0
2008-07-28 15:15:00,34.72,34.72,34.68,34.68,51600.0,26.1745,26.1745,26.1443,26.1443,51600.0
2008-07-28 15:20:00,34.68,34.7,34.65,34.66,63200.0,26.1443,26.1594,26.1217,26.1292,63200.0
2008-07-28 15:25:00,34.66,34.75,34.62,34.65,208400.0,26.1292,26.1971,26.0991,26.1217,208400.0
2008-07-28 15:30:00,34.66,34.7,34.64,34.69,81800.0,26.1292,26.1594,26.1142,26.1519,81800.0
2008-07-28 15:35:00,34.68,34.69,34.6,34.6,54900.0,26.1443,26.1519,26.084,26.084,54900.0
2008-07-28 15:40:00,34.61,34.64,34.59,34.64,92800.0,26.0915,26.1142,26.0765,26.1142,92800.0
2008-07-28 15:45:00,34.64,34.65,34.59,34.61,123000.0,26.1142,26.1217,26.0765,26.0915,123000.0
2008-07-28 15:50:00,34.61,34.64,34.55,34.58,169800.0,26.0915,26.1142,26.0463,26.0689,169800.0
2008-07-28 15:55:00,34.58,34.67,34.44,34.5,182800.0,26.0689,26.1368,25.9634,26.0086,182800.0
2008-07-29 09:30:00,36.91,36.91,36.2,36.31,310300.0,27.8255,27.8255,27.2902,27.3731,310300.0
2008-07-29 09:35:00,36.28,36.32,35.42,35.79,540600.0,27.3505,27.3807,26.7022,26.9811,540600.0
2008-07-29 09:40:00,35.79,35.94,35.26,35.28,384200.0,26.9811,27.0942,26.5816,26.5966,384200.0
2008-07-29 09:45:00,35.28,35.28,35.03,35.12,342800.0,26.5966,26.5966,26.4082,26.476,342800.0
2008-07-29 09:50:00,35.12,35.51,35.1,35.41,251500.0,26.476,26.77,26.4609,26.6946,251500.0
2008-07-29 09:55:00,35.4,35.65,35.37,35.52,153800.0,26.6871,26.8756,26.6645,26.7776,153800.0
2008-07-29 10:00:00,35.52,35.74,35.33,35.7,173700.0,26.7776,26.9434,26.6343,26.9133,173700.0
2008-07-29 10:05:00,35.71,35.71,35.5,35.5,79400.0,26.9208,26.9208,26.7625,26.7625,79400.0
2008-07-29 10:10:00,35.5,35.61,35.46,35.53,229600.0,26.7625,26.8454,26.7323,26.7851,229600.0
2008-07-29 10:15:00,35.53,35.74,35.4,35.55,223300.0,26.7851,26.9434,26.6871,26.8002,223300.0
2008-07-29 10:20:00,35.55,35.63,35.34,35.4,151300.0,26.8002,26.8605,26.6419,26.6871,151300.0
2008-07-29 10:25:00,35.35,35.35,35.1,35.14,179300.0,26.6494,26.6494,26.4609,26.4911,179300.0
2008-07-29 10:30:00,35.13,35.21,35.04,35.11,98100.0,26.4836,26.5439,26.4157,26.4685,98100.0
2008-07-29 10:35:00,35.12,35.2,34.9,34.94,111400.0,26.476,26.5363,26.3102,26.3403,111400.0
2008-07-29 10:40:00,34.92,35.04,34.92,35.03,28500.0,26.3252,26.4157,26.3252,26.4082,28500.0
2008-07-29 10:45:00,35.04,35.2,35.03,35.13,49500.0,26.4157,26.5363,26.4082,26.4836,49500.0
2008-07-29 10:50:00,35.12,35.2,35.1,35.17,26300.0,26.476,26.5363,26.4609,26.5137,26300.0
2008-07-29 10:55:00,35.17,35.2,35.13,35.17,21800.0,26.5137,26.5363,26.4836,26.5137,21800.0
2008-07-29 11:00:00,35.16,35.17,35.06,35.14,51000.0,26.5062,26.5137,26.4308,26.4911,51000.0
2008-07-29 11:05:00,35.15,35.17,35.14,35.16,16700.0,26.4986,26.5137,26.4911,26.5062,16700.0
2008-07-29 11:10:00,35.16,35.2,35.04,35.06,79700.0,26.5062,26.5363,26.4157,26.4308,79700.0
2008-07-29 11:15:00,35.04,35.05,34.95,34.96,32800.0,26.4157,26.4233,26.3479,26.3554,32800.0
2008-07-29 11:20:00,34.95,35.03,34.88,34.91,42300.0,26.3479,26.4082,26.2951,26.3177,42300.0
2008-07-29 11:25:00,34.91,35.04,34.91,35.0,19500.0,26.3177,26.4157,26.3177,26.3856,19500.0
2008-07-29 11:30:00,34.99,35.2,34.99,35.1,37100.0,26.378,26.5363,26.378,26.4609,37100.0
2008-07-29 11:35:00,35.09,35.09,34.98,35.03,17700.0,26.4534,26.4534,26.3705,26.4082,17700.0
2008-07-29 11:40:00,35.03,35.2,34.92,35.13,40600.0,26.4082,26.5363,26.3252,26.4836,40600.0
2008-07-29 11:45:00,35.11,35.11,35.07,35.1,7800.0,26.4685,26.4685,26.4383,26.4609,7800.0
2008-07-29 11:50:00,35.08,35.08,34.92,35.05,16100.0,26.4459,26.4459,26.3252,26.4233,16100.0
2008-07-29 11:55:00,35.07,35.07,34.95,35.05,17500.0,26.4383,26.4383,26.3479,26.4233,17500.0
2008-07-29 12:00:00,35.04,35.12,35.04,35.07,39300.0,26.4157,26.476,26.4157,26.4383,39300.0
2008-07-29 12:05:00,35.07,35.12,34.99,35.1,29800.0,26.4383,26.476,26.378,26.4609,29800.0
2008-07-29 12:10:00,35.1,35.12,34.97,35.0,37000.0,26.4609,26.476,26.3629,26.3856,37000.0
2008-07-29 12:15:00,35.01,35.02,34.85,34.89,24300.0,26.3931,26.4006,26.2725,26.3026,24300.0
2008-07-29 12:20:00,34.87,34.91,34.79,34.82,88200.0,26.2876,26.3177,26.2272,26.2499,88200.0
2008-07-29 12:25:00,34.82,35.01,34.82,34.95,48600.0,26.2499,26.3931,26.2499,26.3479,48600.0
2008-07-29 12:30:00,34.97,35.06,34.95,35.01,29100.0,26.3629,26.4308,26.3479,26.3931,29100.0
2008-07-29 12:35:00,35.0,35.08,34.95,34.97,26600.0,26.3856,26.4459,26.3479,26.3629,26600.0
2008-07-29 12:40:00,34.97,34.99,34.95,34.95,8800.0,26.3629,26.378,26.3479,26.3479,8800.0
2008-07-29 12:45:00,34.96,34.97,34.91,34.92,65300.0,26.3554,26.3629,26.3177,26.3252,65300.0
2008-07-29 12:50:00,34.91,34.95,34.87,34.94,53600.0,26.3177,26.3479,26.2876,26.3403,53600.0
2008-07-29 12:55:00,34.94,34.96,34.93,34.95,14400.0,26.3403,26.3554,26.3328,26.3479,14400.0
2008-07-29 13:00:00,34.94,35.05,34.94,34.97,9300.0,26.3403,26.4233,26.3403,26.3629,9300.0
2008-07-29 13:05:00,34.97,35.05,34.92,35.05,68600.0,26.3629,26.4233,26.3252,26.4233,68600.0
2008-07-29 13:10:00,35.07,35.15,35.02,35.05,23200.0,26.4383,26.4986,26.4006,26.4233,23200.0
2008-07-29 13:15:00,35.04,35.15,35.0,35.12,42500.0,26.4157,26.4986,26.3856,26.476,42500.0
2008-07-29 13:20:00,35.14,35.19,35.11,35.17,30000.0,26.4911,26.5288,26.4685,26.5137,30000.0
2008-07-29 13:25:00,35.18,35.33,35.17,35.3,75600.0,26.5213,26.6343,26.5137,26.6117,75600.0
2008-07-29 13:30:00,35.31,35.49,35.28,35.45,104400.0,26.6193,26.755,26.5966,26.7248,104400.0
2008-07-29 13:35:00,35.44,35.56,35.36,35.55,33000.0,26.7173,26.8077,26.657,26.8002,33000.0
2008-07-29 13:40:00,35.56,35.7,35.47,35.62,111100.0,26.8077,26.9133,26.7399,26.853,111100.0
2008-07-29 13:45:00,35.62,35.82,35.6,35.75,233800.0,26.853,27.0037,26.8379,26.951,233800.0
2008-07-29 13:50:00,35.75,35.82,35.69,35.76,125200.0,26.951,27.0037,26.9057,26.9585,125200.0
2008-07-29 13:55:00,35.77,35.96,35.08,35.72,2932100.0,26.966,27.1093,26.4459,26.9283,2932100.0
2008-07-29 14:00:00,35.72,36.19,35.67,36.02,306100.0,26.9283,27.2827,26.8907,27.1545,306100.0
2008-07-29 14:05:00,36.02,36.22,35.97,36.14,130700.0,27.1545,27.3053,27.1168,27.245,130700.0
2008-07-29 14:10:00,36.13,36.14,35.98,36.0,61000.0,27.2374,27.245,27.1244,27.1394,61000.0
2008-07-29 14:15:00,36.0,36.07,35.97,36.02,199400.0,27.1394,27.1922,27.1168,27.1545,199400.0
2008-07-29 14:20:00,36.02,36.16,36.0,36.15,52400.0,27.1545,27.2601,27.1394,27.2525,52400.0
2008-07-29 14:25:00,36.16,36.26,36.13,36.23,55800.0,27.2601,27.3354,27.2374,27.3128,55800.0
2008-07-29 14:30:00,36.23,36.24,36.2,36.2,24500.0,27.3128,27.3204,27.2902,27.2902,24500.0
2008-07-29 14:35:00,36.2,36.22,36.06,36.09,130700.0,27.2902,27.3053,27.1847,27.2073,130700.0
2008-07-29 14:40:00,36.1,36.1,35.89,35.91,61400.0,27.2148,27.2148,27.0565,27.0716,61400.0
2008-07-29 14:45:00,35.91,36.0,35.08,35.99,44600.0,27.0716,27.1394,26.4459,27.1319,44600.0
2008-07-29 14:50:00,35.99,36.01,35.95,35.99,57000.0,27.1319,27.147,27.1017,27.1319,57000.0
2008-07-29 14:55:00,35.98,35.99,35.71,35.79,115600.0,27.1244,27.1319,26.9208,26.9811,115600.0
2008-07-29 15:00:00,35.8,35.83,35.67,35.68,80700.0,26.9887,27.0113,26.8907,26.8982,80700.0
2008-07-29 15:05:00,35.7,35.76,35.69,35.74,77600.0,26.9133,26.9585,26.9057,26.9434,77600.0
2008-07-29 15:10:00,35.74,35.84,35.7,35.84,74000.0,26.9434,27.0188,26.9133,27.0188,74000.0
2008-07-29 15:15:00,35.84,35.95,35.81,35.92,55600.0,27.0188,27.1017,26.9962,27.0791,55600.0
2008-07-29 15:20:00,35.94,36.03,35.92,36.0,110500.0,27.0942,27.162,27.0791,27.1394,110500.0
2008-07-29 15:25:00,36.0,36.04,35.85,36.01,83600.0,27.1394,27.1696,27.0264,27.147,83600.0
2008-07-29 15:30:00,36.0,36.02,35.93,35.99,69500.0,27.1394,27.1545,27.0867,27.1319,69500.0
2008-07-29 15:35:00,36.0,36.0,35.85,35.89,101800.0,27.1394,27.1394,27.0264,27.0565,101800.0
2008-07-29 15:40:00,35.9,35.9,35.72,35.82,268300.0,27.064,27.064,26.9283,27.0037,268300.0
2008-07-29 15:45:00,35.83,35.87,35.66,35.82,233800.0,27.0113,27.0414,26.8831,27.0037,233800.0
2008-07-29 15:50:00,35.82,35.85,35.75,35.76,240900.0,27.0037,27.0264,26.951,26.9585,240900.0
2008-07-29 15:55:00,35.77,36.0,35.65,35.86,223000.0,26.966,27.1394,26.8756,27.0339,223000.0
2008-07-30 09:30:00,35.92,35.92,35.38,35.6,26900.0,27.0791,27.0791,26.672,26.8379,26900.0
2008-07-30 09:35:00,35.6,36.03,35.6,36.0,94900.0,26.8379,27.162,26.8379,27.1394,94900.0
2008-07-30 09:40:00,36.02,36.24,36.01,36.14,27000.0,27.1545,27.3204,27.147,27.245,27000.0
2008-07-30 09:45:00,36.14,36.29,36.06,36.21,35100.0,27.245,27.3581,27.1847,27.2977,35100.0
2008-07-30 09:50:00,36.2,36.23,36.06,36.2,55900.0,27.2902,27.3128,27.1847,27.2902,55900.0
2008-07-30 09:55:00,36.19,36.22,36.0,36.07,34900.0,27.2827,27.3053,27.1394,27.1922,34900.0
2008-07-30 10:00:00,36.06,36.08,35.97,35.98,82600.0,27.1847,27.1997,27.1168,27.1244,82600.0
2008-07-30 10:05:00,35.98,36.06,35.96,36.0,78800.0,27.1244,27.1847,27.1093,27.1394,78800.0
2008-07-30 10:10:00,36.0,36.03,35.94,35.99,58000.0,27.1394,27.162,27.0942,27.1319,58000.0
2008-07-30 10:15:00,36.0,36.03,35.93,35.98,73400.0,27.1394,27.162,27.0867,27.1244,73400.0
2008-07-30 10:20:00,35.98,36.01,35.92,36.01,22200.0,27.1244,27.147,27.0791,27.147,22200.0
2008-07-30 10:25:00,36.01,36.01,35.98,35.99,32700.0,27.147,27.147,27.1244,27.1319,32700.0
2008-07-30 10:30:00,35.99,36.01,35.93,35.95,24100.0,27.1319,27.147,27.0867,27.1017,24100.0
2008-07-30 10:35:00,35.96,36.05,35.96,36.05,70800.0,27.1093,27.1771,27.1093,27.1771,70800.0
2008-07-30 10:40:00,36.01,36.11,35.99,36.0,109100.0,27.147,27.2224,27.1319,27.1394,109100.0
2008-07-30 10:45:00,36.0,36.07,35.97,36.04,122800.0,27.1394,27.1922,27.1168,27.1696,122800.0
2008-07-30 10:50:00,36.03,36.04,35.97,36.02,37800.0,27.162,27.1696,27.1168,27.1545,37800.0
2008-07-30 10:55:00,36.03,36.04,35.98,36.01,28100.0,27.162,27.1696,27.1244,27.147,28100.0
2008-07-30 11:00:00,36.02,36.02,35.99,36.01,50700.0,27.1545,27.1545,27.1319,27.147,50700.0
2008-07-30 11:05:00,36.0,36.01,35.99,36.0,23000.0,27.1394,27.147,27.1319,27.1394,23000.0
2008-07-30 11:10:00,36.0,36.02,36.0,36.01,25500.0,27.1394,27.1545,27.1394,27.147,25500.0
2008-07-30 11:15:00,36.02,36.04,36.0,36.02,16500.0,27.1545,27.1696,27.1394,27.1545,16500.0
2008-07-30 11:20:00,36.02,36.09,36.01,36.07,25500.0,27.1545,27.2073,27.147,27.1922,25500.0
2008-07-30 11:25:00,36.07,36.1,36.06,36.1,16000.0,27.1922,27.2148,27.1847,27.2148,16000.0
2008-07-30 11:30:00,36.09,36.1,36.0,36.01,38500.0,27.2073,27.2148,27.1394,27.147,38500.0
2008-07-30 11:35:00,36.01,36.03,35.98,36.01,28200.0,27.147,27.162,27.1244,27.147,28200.0
2008-07-30 11:40:00,36.01,36.01,35.98,36.0,28100.0,27.147,27.147,27.1244,27.1394,28100.0
2008-07-30 11:45:00,36.01,36.01,35.94,35.98,17100.0,27.147,27.147,27.0942,27.1244,17100.0
2008-07-30 11:50:00,35.96,35.97,35.95,35.96,17900.0,27.1093,27.1168,27.1017,27.1093,17900.0
2008-07-30 11:55:00,35.96,35.99,35.95,35.99,10200.0,27.1093,27.1319,27.1017,27.1319,10200.0
2008-07-30 12:00:00,35.98,36.0,35.98,36.0,18000.0,27.1244,27.1394,27.1244,27.1394,18000.0
2008-07-30 12:05:00,36.0,36.0,35.99,36.0,7700.0,27.1394,27.1394,27.1319,27.1394,7700.0
2008-07-30 12:10:00,35.99,36.0,35.99,36.0,5300.0,27.1319,27.1394,27.1319,27.1394,5300.0
2008-07-30 12:15:00,35.99,36.01,35.97,36.01,28500.0,27.1319,27.147,27.1168,27.147,28500.0
2008-07-30 12:20:00,36.01,36.12,36.01,36.1,96500.0,27.147,27.2299,27.147,27.2148,96500.0
2008-07-30 12:25:00,36.1,36.12,36.06,36.08,25700.0,27.2148,27.2299,27.1847,27.1997,25700.0
2008-07-30 12:30:00,36.08,36.08,36.0,36.0,12600.0,27.1997,27.1997,27.1394,27.1394,12600.0
2008-07-30 12:35:00,36.0,36.06,36.0,36.06,10400.0,27.1394,27.1847,27.1394,27.1847,10400.0
2008-07-30 12:40:00,36.05,36.06,36.0,36.0,4900.0,27.1771,27.1847,27.1394,27.1394,4900.0
2008-07-30 12:45:00,36.0,36.06,35.98,36.04,48600.0,27.1394,27.1847,27.1244,27.1696,48600.0
2008-07-30 12:50:00,36.03,36.13,36.03,36.12,53700.0,27.162,27.2374,27.162,27.2299,53700.0
2008-07-30 12:55:00,36.12,36.13,36.03,36.06,41600.0,27.2299,27.2374,27.162,27.1847,41600.0
2008-07-30 13:00:00,36.08,36.08,36.04,36.06,7300.0,27.1997,27.1997,27.1696,27.1847,7300.0
2008-07-30 13:05:00,36.05,36.07,36.01,36.04,15800.0,27.1771,27.1922,27.147,27.1696,15800.0
2008-07-30 13:10:00,36.05,36.06,36.02,36.03,10000.0,27.1771,27.1847,27.1545,27.162,10000.0
2008-07-30 13:15:00,36.03,36.06,36.02,36.03,19900.0,27.162,27.1847,27.1545,27.162,19900.0
2008-07-30 13:20:00,36.04,36.08,36.04,36.08,10000.0,27.1696,27.1997,27.1696,27.1997,10000.0
2008-07-30 13:25:00,36.08,36.13,36.08,36.13,5700.0,27.1997,27.2374,27.1997,27.2374,5700.0
2008-07-30 13:30:00,36.13,36.13,36.1,36.11,5400.0,27.2374,27.2374,27.2148,27.2224,5400.0
2008-07-30 13:35:00,36.11,36.11,36.1,36.11,5200.0,27.2224,27.2224,27.2148,27.2224,5200.0
2008-07-30 13:40:00,36.11,36.14,36.11,36.13,7700.0,27.2224,27.245,27.2224,27.2374,7700.0
2008-07-30 13:45:00,36.14,36.28,36.14,36.27,33000.0,27.245,27.3505,27.245,27.343,33000.0
2008-07-30 13:50:00,36.26,36.27,36.25,36.26,14200.0,27.3354,27.343,27.3279,27.3354,14200.0
2008-07-30 13:55:00,36.26,36.34,36.25,36.3,37000.0,27.3354,27.3957,27.3279,27.3656,37000.0
2008-07-30 14:00:00,36.3,36.31,36.2,36.23,15200.0,27.3656,27.3731,27.2902,27.3128,15200.0
2008-07-30 14:05:00,36.23,36.24,36.2,36.2,43100.0,27.3128,27.3204,27.2902,27.2902,43100.0
2008-07-30 14:10:00,36.2,36.25,36.17,36.24,58600.0,27.2902,27.3279,27.2676,27.3204,58600.0
2008-07-30 14:15:00,36.25,36.3,36.19,36.23,23600.0,27.3279,27.3656,27.2827,27.3128,23600.0
2008-07-30 14:20:00,36.25,36.27,36.23,36.26,11100.0,27.3279,27.343,27.3128,27.3354,11100.0
2008-07-30 14:25:00,36.27,36.3,36.21,36.3,12200.0,27.343,27.3656,27.2977,27.3656,12200.0
2008-07-30 14:30:00,36.31,36.46,36.3,36.45,15600.0,27.3731,27.4862,27.3656,27.4787,15600.0
2008-07-30 14:35:00,36.46,36.53,36.44,36.52,37000.0,27.4862,27.539,27.4711,27.5314,37000.0
2008-07-30 14:40:00,36.52,36.58,36.52,36.57,26100.0,27.5314,27.5767,27.5314,27.5691,26100.0
2008-07-30 14:45:00,36.58,36.69,36.56,36.56,34300.0,27.5767,27.6596,27.5616,27.5616,34300.0
2008-07-30 14:50:00,36.56,36.6,36.55,36.56,22000.0,27.5616,27.5918,27.5541,27.5616,22000.0
2008-07-30 14:55:00,36.57,36.69,36.56,36.65,26900.0,27.5691,27.6596,27.5616,27.6294,26900.0
2008-07-30 15:00:00,36.66,36.68,36.58,36.62,22700.0,27.637,27.6521,27.5767,27.6068,22700.0
2008-07-30 15:05:00,36.62,36.66,36.6,36.61,30200.0,27.6068,27.637,27.5918,27.5993,30200.0
2008-07-30 15:10:00,36.61,36.66,36.6,36.65,35900.0,27.5993,27.637,27.5918,27.6294,35900.0
2008-07-30 15:15:00,36.66,36.78,36.65,36.78,46200.0,27.637,27.7275,27.6294,27.7275,46200.0
2008-07-30 15:20:00,36.78,36.84,36.72,36.83,49800.0,27.7275,27.7727,27.6822,27.7651,49800.0
2008-07-30 15:25:00,36.84,36.89,36.81,36.88,47400.0,27.7727,27.8104,27.7501,27.8028,47400.0
2008-07-30 15:30:00,36.89,36.96,36.87,36.87,56100.0,27.8104,27.8631,27.7953,27.7953,56100.0
2008-07-30 15:35:00,36.87,37.0,36.87,36.97,48500.0,27.7953,27.8933,27.7953,27.8707,48500.0
2008-07-30 15:40:00,36.97,37.02,36.96,37.01,54300.0,27.8707,27.9084,27.8631,27.9008,54300.0
2008-07-30 15:45:00,37.01,37.03,36.85,36.87,125300.0,27.9008,27.9159,27.7802,27.7953,125300.0
2008-07-30 15:50:00,36.88,36.9,36.72,36.76,149200.0,27.8028,27.8179,27.6822,27.7124,149200.0
2008-07-30 15:55:00,36.76,36.82,36.72,36.75,104600.0,27.7124,27.7576,27.6822,27.7048,104600.0
2008-07-31 09:30:00,36.6,36.72,36.19,36.23,30600.0,27.5918,27.6822,27.2827,27.3128,30600.0
2008-07-31 09:35:00,36.27,36.4,36.2,36.22,17500.0,27.343,27.441,27.2902,27.3053,17500.0
2008-07-31 09:40:00,36.24,36.46,36.2,36.32,38900.0,27.3204,27.4862,27.2902,27.3807,38900.0
2008-07-31 09:45:00,36.32,36.49,36.26,36.32,26500.0,27.3807,27.5088,27.3354,27.3807,26500.0
2008-07-31 09:50:00,36.33,36.37,36.21,36.24,22300.0,27.3882,27.4184,27.2977,27.3204,22300.0
2008-07-31 09:55:00,36.24,36.26,36.15,36.24,21200.0,27.3204,27.3354,27.2525,27.3204,21200.0
2008-07-31 10:00:00,36.23,36.32,36.12,36.16,52100.0,27.3128,27.3807,27.2299,27.2601,52100.0
2008-07-31 10:05:00,36.17,36.26,36.06,36.07,32700.0,27.2676,27.3354,27.1847,27.1922,32700.0
2008-07-31 10:10:00,36.06,36.08,36.0,36.02,51500.0,27.1847,27.1997,27.1394,27.1545,51500.0
2008-07-31 10:15:00,36.02,36.1,36.0,36.09,45800.0,27.1545,27.2148,27.1394,27.2073,45800.0
2008-07-31 10:20:00,36.09,36.2,36.03,36.2,39900.0,27.2073,27.2902,27.162,27.2902,39900.0
2008-07-31 10:25:00,36.19,36.3,36.19,36.26,14700.0,27.2827,27.3656,27.2827,27.3354,14700.0
2008-07-31 10:30:00,36.26,36.27,36.19,36.22,14500.0,27.3354,27.343,27.2827,27.3053,14500.0
2008-07-31 10:35:00,36.22,36.29,36.22,36.24,17500.0,27.3053,27.3581,27.3053,27.3204,17500.0
2008-07-31 10:40:00,36.25,36.26,36.23,36.26,7200.0,27.3279,27.3354,27.3128,27.3354,7200.0
2008-07-31 10:45:00,36.25,36.34,36.25,36.33,12200.0,27.3279,27.3957,27.3279,27.3882,12200.0
2008-07-31 10:50:00,36.33,36.34,36.24,36.28,9600.0,27.3882,27.3957,27.3204,27.3505,9600.0
2008-07-31 10:55:00,36.29,36.31,36.18,36.25,12700.0,27.3581,27.3731,27.2751,27.3279,12700.0
2008-07-31 11:00:00,36.23,36.24,36.18,36.2,12000.0,27.3128,27.3204,27.2751,27.2902,12000.0
2008-07-31 11:05:00,36.2,36.2,36.15,36.15,6300.0,27.2902,27.2902,27.2525,27.2525,6300.0
2008-07-31 11:10:00,36.15,36.16,36.13,36.13,3700.0,27.2525,27.2601,27.2374,27.2374,3700.0
2008-07-31 11:15:00,36.14,36.17,36.13,36.16,5000.0,27.245,27.2676,27.2374,27.2601,5000.0
2008-07-31 11:20:00,36.17,36.19,36.05,36.06,23100.0,27.2676,27.2827,27.1771,27.1847,23100.0
2008-07-31 11:25:00,36.08,36.08,35.97,36.02,31300.0,27.1997,27.1997,27.1168,27.1545,31300.0
2008-07-31 11:30:00,36.02,36.07,36.01,36.06,25200.0,27.1545,27.1922,27.147,27.1847,25200.0
2008-07-31 11:35:00,36.06,36.17,36.06,36.17,7900.0,27.1847,27.2676,27.1847,27.2676,7900.0
2008-07-31 11:40:00,36.17,36.2,36.13,36.2,10200.0,27.2676,27.2902,27.2374,27.2902,10200.0
2008-07-31 11:45:00,36.2,36.2,36.08,36.1,17700.0,27.2902,27.2902,27.1997,27.2148,17700.0
2008-07-31 11:50:00,36.11,36.2,36.1,36.18,15500.0,27.2224,27.2902,27.2148,27.2751,15500.0
2008-07-31 11:55:00,36.19,36.2,36.18,36.18,4200.0,27.2827,27.2902,27.2751,27.2751,4200.0
2008-07-31 12:00:00,36.19,36.2,36.18,36.19,6700.0,27.2827,27.2902,27.2751,27.2827,6700.0
2008-07-31 12:05:00,36.2,36.28,36.19,36.27,52500.0,27.2902,27.3505,27.2827,27.343,52500.0
2008-07-31 12:10:00,36.28,36.28,36.2,36.22,20800.0,27.3505,27.3505,27.2902,27.3053,20800.0
2008-07-31 12:15:00,36.21,36.24,36.2,36.22,9300.0,27.2977,27.3204,27.2902,27.3053,9300.0
2008-07-31 12:20:00,36.23,36.23,36.21,36.23,9500.0,27.3128,27.3128,27.2977,27.3128,9500.0
2008-07-31 12:25:00,36.23,36.23,36.21,36.23,9000.0,27.3128,27.3128,27.2977,27.3128,9000.0
2008-07-31 12:30:00,36.23,36.28,36.21,36.27,15400.0,27.3128,27.3505,27.2977,27.343,15400.0
2008-07-31 12:35:00,36.28,36.29,36.23,36.28,13100.0,27.3505,27.3581,27.3128,27.3505,13100.0
2008-07-31 12:40:00,36.29,36.32,36.27,36.32,18000.0,27.3581,27.3807,27.343,27.3807,18000.0
2008-07-31 12:45:00,36.32,36.39,36.31,36.39,26900.0,27.3807,27.4334,27.3731,27.4334,26900.0
2008-07-31 12:50:00,36.4,36.42,36.31,36.33,11400.0,27.441,27.4561,27.3731,27.3882,11400.0
2008-07-31 12:55:00,36.33,36.39,36.31,36.32,9100.0,27.3882,27.4334,27.3731,27.3807,9100.0
2008-07-31 13:00:00,36.32,36.32,36.3,36.31,13200.0,27.3807,27.3807,27.3656,27.3731,13200.0
2008-07-31 13:05:00,36.32,36.37,36.31,36.36,16300.0,27.3807,27.4184,27.3731,27.4108,16300.0
2008-07-31 13:10:00,36.36,36.36,36.31,36.35,9100.0,27.4108,27.4108,27.3731,27.4033,9100.0
2008-07-31 13:15:00,36.35,36.38,36.3,36.33,17700.0,27.4033,27.4259,27.3656,27.3882,17700.0
2008-07-31 13:20:00,36.33,36.36,36.31,36.32,27900.0,27.3882,27.4108,27.3731,27.3807,27900.0
2008-07-31 13:25:00,36.31,36.33,36.23,36.23,23000.0,27.3731,27.3882,27.3128,27.3128,23000.0
2008-07-31 13:30:00,36.24,36.28,36.21,36.25,72900.0,27.3204,27.3505,27.2977,27.3279,72900.0
2008-07-31 13:35:00,36.25,36.25,36.13,36.21,93500.0,27.3279,27.3279,27.2374,27.2977,93500.0
2008-07-31 13:40:00,36.21,36.23,36.18,36.19,11500.0,27.2977,27.3128,27.2751,27.2827,11500.0
2008-07-31 13:45:00,36.2,36.2,36.18,36.19,13400.0,27.2902,27.2902,27.2751,27.2827,13400.0
2008-07-31 13:50:00,36.2,36.24,36.17,36.24,56000.0,27.2902,27.3204,27.2676,27.3204,56000.0
2008-07-31 13:55:00,36.25,36.27,36.15,36.16,116900.0,27.3279,27.343,27.2525,27.2601,116900.0
2008-07-31 14:00:00,36.17,36.19,36.13,36.13,113800.0,27.2676,27.2827,27.2374,27.2374,113800.0
2008-07-31 14:05:00,36.14,36.15,36.12,36.12,11300.0,27.245,27.2525,27.2299,27.2299,11300.0
2008-07-31 14:10:00,36.12,36.12,36.1,36.1,6900.0,27.2299,27.2299,27.2148,27.2148,6900.0
2008-07-31 14:15:00,36.11,36.12,36.08,36.09,97300.0,27.2224,27.2299,27.1997,27.2073,97300.0
2008-07-31 14:20:00,36.09,36.11,36.07,36.09,53800.0,27.2073,27.2224,27.1922,27.2073,53800.0
2008-07-31 14:25:00,36.1,36.1,36.05,36.09,247300.0,27.2148,27.2148,27.1771,27.2073,247300.0
2008-07-31 14:30:00,36.1,36.11,36.08,36.1,46500.0,27.2148,27.2224,27.1997,27.2148,46500.0
2008-07-31 14:35:00,36.09,36.18,36.09,36.16,46500.0,27.2073,27.2751,27.2073,27.2601,46500.0
2008-07-31 14:40:00,36.17,36.17,36.13,36.16,57200.0,27.2676,27.2676,27.2374,27.2601,57200.0
2008-07-31 14:45:00,36.16,36.16,36.14,36.15,17100.0,27.2601,27.2601,27.245,27.2525,17100.0
2008-07-31 14:50:00,36.15,36.19,36.15,36.18,12900.0,27.2525,27.2827,27.2525,27.2751,12900.0
2008-07-31 14:55:00,36.18,36.19,36.15,36.18,14000.0,27.2751,27.2827,27.2525,27.2751,14000.0
2008-07-31 15:00:00,36.18,36.2,36.16,36.2,48500.0,27.2751,27.2902,27.2601,27.2902,48500.0
2008-07-31 15:05:00,36.2,36.23,36.16,36.21,12200.0,27.2902,27.3128,27.2601,27.2977,12200.0
2008-07-31 15:10:00,36.21,36.24,36.17,36.24,24000.0,27.2977,27.3204,27.2676,27.3204,24000.0
2008-07-31 15:15:00,36.25,36.27,36.18,36.19,15400.0,27.3279,27.343,27.2751,27.2827,15400.0
2008-07-31 15:20:00,36.2,36.24,36.18,36.2,19300.0,27.2902,27.3204,27.2751,27.2902,19300.0
2008-07-31 15:25:00,36.21,36.21,36.19,36.2,18000.0,27.2977,27.2977,27.2827,27.2902,18000.0
2008-07-31 15:30:00,36.2,36.21,36.15,36.21,138700.0,27.2902,27.2977,27.2525,27.2977,138700.0
2008-07-31 15:35:00,36.21,36.26,36.2,36.26,37900.0,27.2977,27.3354,27.2902,27.3354,37900.0
2008-07-31 15:40:00,36.26,36.31,36.22,36.27,38000.0,27.3354,27.3731,27.3053,27.343,38000.0
2008-07-31 15:45:00,36.28,36.28,36.23,36.25,26700.0,27.3505,27.3505,27.3128,27.3279,26700.0
2008-07-31 15:50:00,36.26,36.31,36.25,36.28,46800.0,27.3354,27.3731,27.3279,27.3505,46800.0
2008-07-31 15:55:00,36.27,36.31,36.21,36.29,75800.0,27.343,27.3731,27.2977,27.3581,75800.0
2008-08-01 09:30:00,36.89,36.89,36.53,36.83,26000.0,27.8104,27.8104,27.539,27.7651,26000.0
2008-08-01 09:35:00,36.97,36.97,36.62,36.69,30900.0,27.8707,27.8707,27.6068,27.6596,30900.0
2008-08-01 09:40:00,36.67,37.02,36.64,36.99,43100.0,27.6445,27.9084,27.6219,27.8858,43100.0
2008-08-01 09:45:00,36.99,37.0,36.89,36.91,56600.0,27.8858,27.8933,27.8104,27.8255,56600.0
2008-08-01 09:50:00,36.92,37.17,36.9,37.07,105000.0,27.833,28.0215,27.8179,27.9461,105000.0
2008-08-01 09:55:00,37.07,37.1,36.82,36.87,87500.0,27.9461,27.9687,27.7576,27.7953,87500.0
2008-08-01 10:00:00,36.88,37.1,36.56,36.57,173200.0,27.8028,27.9687,27.5616,27.5691,173200.0
2008-08-01 10:05:00,36.6,36.66,36.35,36.37,84800.0,27.5918,27.637,27.4033,27.4184,84800.0
2008-08-01 10:10:00,36.38,36.47,36.36,36.47,27700.0,27.4259,27.4938,27.4108,27.4938,27700.0
2008-08-01 10:15:00,36.5,36.84,36.42,36.8,156000.0,27.5164,27.7727,27.4561,27.7425,156000.0
2008-08-01 10:20:00,36.81,36.86,36.71,36.71,40700.0,27.7501,27.7878,27.6747,27.6747,40700.0
2008-08-01 10:25:00,36.71,36.79,36.66,36.7,30000.0,27.6747,27.735,27.637,27.6671,30000.0
2008-08-01 10:30:00,36.7,36.79,36.68,36.7,32900.0,27.6671,27.735,27.6521,27.6671,32900.0
2008-08-01 10:35:00,36.71,36.76,36.69,36.76,54700.0,27.6747,27.7124,27.6596,27.7124,54700.0
2008-08-01 10:40:00,36.77,36.77,36.73,36.75,21100.0,27.7199,27.7199,27.6898,27.7048,21100.0
2008-08-01 10:45:00,36.75,36.76,36.74,36.76,18700.0,27.7048,27.7124,27.6973,27.7124,18700.0
2008-08-01 10:50:00,36.75,36.77,36.73,36.74,29500.0,27.7048,27.7199,27.6898,27.6973,29500.0
2008-08-01 10:55:00,36.74,36.88,36.73,36.87,29100.0,27.6973,27.8028,27.6898,27.7953,29100.0
2008-08-01 11:00:00,36.89,36.95,36.86,36.86,19200.0,27.8104,27.8556,27.7878,27.7878,19200.0
2008-08-01 11:05:00,36.85,36.85,36.76,36.76,16300.0,27.7802,27.7802,27.7124,27.7124,16300.0
2008-08-01 11:10:00,36.78,36.83,36.78,36.82,23300.0,27.7275,27.7651,27.7275,27.7576,23300.0
2008-08-01 11:15:00,36.83,36.83,36.81,36.81,15900.0,27.7651,27.7651,27.7501,27.7501,15900.0
2008-08-01 11:20:00,36.79,36.81,36.78,36.81,15000.0,27.735,27.7501,27.7275,27.7501,15000.0
2008-08-01 11:25:00,36.8,36.8,36.75,36.77,17500.0,27.7425,27.7425,27.7048,27.7199,17500.0
2008-08-01 11:30:00,36.77,36.8,36.74,36.75,42300.0,27.7199,27.7425,27.6973,27.7048,42300.0
2008-08-01 11:35:00,36.74,36.74,36.7,36.71,40100.0,27.6973,27.6973,27.6671,27.6747,40100.0
2008-08-01 11:40:00,36.71,36.72,36.66,36.7,34800.0,27.6747,27.6822,27.637,27.6671,34800.0
2008-08-01 11:45:00,36.71,36.88,36.71,36.87,38400.0,27.6747,27.8028,27.6747,27.7953,38400.0
2008-08-01 11:50:00,36.87,36.91,36.8,36.89,42200.0,27.7953,27.8255,27.7425,27.8104,42200.0
2008-08-01 11:55:00,36.89,36.91,36.85,36.88,15800.0,27.8104,27.8255,27.7802,27.8028,15800.0
2008-08-01 12:00:00,36.88,36.88,36.69,36.69,21400.0,27.8028,27.8028,27.6596,27.6596,21400.0
2008-08-01 12:05:00,36.7,36.76,36.66,36.75,16000.0,27.6671,27.7124,27.637,27.7048,16000.0
2008-08-01 12:10:00,36.74,36.79,36.69,36.74,17100.0,27.6973,27.735,27.6596,27.6973,17100.0
2008-08-01 12:15:00,36.72,36.82,36.71,36.75,16700.0,27.6822,27.7576,27.6747,27.7048,16700.0
2008-08-01 12:20:00,36.72,36.78,36.7,36.7,14500.0,27.6822,27.7275,27.6671,27.6671,14500.0
2008-08-01 12:25:00,36.7,36.72,36.61,36.62,13000.0,27.6671,27.6822,27.5993,27.6068,13000.0
2008-08-01 12:30:00,36.63,36.63,36.52,36.54,16600.0,27.6144,27.6144,27.5314,27.5465,16600.0
2008-08-01 12:35:00,36.55,36.55,36.46,36.46,11200.0,27.5541,27.5541,27.4862,27.4862,11200.0
2008-08-01 12:40:00,36.47,36.47,36.43,36.44,19000.0,27.4938,27.4938,27.4636,27.4711,19000.0
2008-08-01 12:45:00,36.44,36.44,36.38,36.38,8300.0,27.4711,27.4711,27.4259,27.4259,8300.0
2008-08-01 12:50:00,36.38,36.44,36.31,36.36,29000.0,27.4259,27.4711,27.3731,27.4108,29000.0
2008-08-01 12:55:00,36.36,36.4,36.36,36.37,16500.0,27.4108,27.441,27.4108,27.4184,16500.0
2008-08-01 13:00:00,36.37,36.42,36.37,36.42,7800.0,27.4184,27.4561,27.4184,27.4561,7800.0
2008-08-01 13:05:00,36.41,36.41,36.38,36.38,14400.0,27.4485,27.4485,27.4259,27.4259,14400.0
2008-08-01 13:10:00,36.38,36.4,36.37,36.37,13000.0,27.4259,27.441,27.4184,27.4184,13000.0
2008-08-01 13:15:00,36.35,36.38,36.34,36.38,10100.0,27.4033,27.4259,27.3957,27.4259,10100.0
2008-08-01 13:20:00,36.38,36.39,36.34,36.35,21600.0,27.4259,27.4334,27.3957,27.4033,21600.0
2008-08-01 13:25:00,36.35,36.35,36.25,36.25,36400.0,27.4033,27.4033,27.3279,27.3279,36400.0
2008-08-01 13:30:00,36.25,36.26,36.18,36.25,40000.0,27.3279,27.3354,27.2751,27.3279,40000.0
2008-08-01 13:35:00,36.24,36.25,36.19,36.22,32000.0,27.3204,27.3279,27.2827,27.3053,32000.0
2008-08-01 13:40:00,36.21,36.25,36.2,36.22,29900.0,27.2977,27.3279,27.2902,27.3053,29900.0
2008-08-01 13:45:00,36.21,36.23,36.15,36.21,28300.0,27.2977,27.3128,27.2525,27.2977,28300.0
2008-08-01 13:50:00,36.21,36.21,36.18,36.19,24400.0,27.2977,27.2977,27.2751,27.2827,24400.0
2008-08-01 13:55:00,36.19,36.19,36.06,36.1,26400.0,27.2827,27.2827,27.1847,27.2148,26400.0
2008-08-01 14:00:00,36.11,36.15,36.09,36.12,39500.0,27.2224,27.2525,27.2073,27.2299,39500.0
2008-08-01 14:05:00,36.12,36.13,36.09,36.1,27400.0,27.2299,27.2374,27.2073,27.2148,27400.0
2008-08-01 14:10:00,36.1,36.13,36.06,36.11,37600.0,27.2148,27.2374,27.1847,27.2224,37600.0
2008-08-01 14:15:00,36.11,36.16,36.08,36.14,30000.0,27.2224,27.2601,27.1997,27.245,30000.0
2008-08-01 14:20:00,36.14,36.17,36.1,36.1,26100.0,27.245,27.2676,27.2148,27.2148,26100.0
2008-08-01 14:25:00,36.1,36.16,36.1,36.13,20900.0,27.2148,27.2601,27.2148,27.2374,20900.0
2008-08-01 14:30:00,36.13,36.14,36.1,36.1,27500.0,27.2374,27.245,27.2148,27.2148,27500.0
2008-08-01 14:35:00,36.1,36.11,36.03,36.06,37100.0,27.2148,27.2224,27.162,27.1847,37100.0
2008-08-01 14:40:00,36.05,36.11,36.02,36.11,43500.0,27.1771,27.2224,27.1545,27.2224,43500.0
2008-08-01 14:45:00,36.1,36.13,36.06,36.11,54100.0,27.2148,27.2374,27.1847,27.2224,54100.0
2008-08-01 14:50:00,36.11,36.14,36.06,36.06,26900.0,27.2224,27.245,27.1847,27.1847,26900.0
2008-08-01 14:55:00,36.07,36.09,36.05,36.06,18000.0,27.1922,27.2073,27.1771,27.1847,18000.0
2008-08-01 15:00:00,36.08,36.15,36.07,36.12,19700.0,27.1997,27.2525,27.1922,27.2299,19700.0
2008-08-01 15:05:00,36.12,36.14,36.06,36.13,21700.0,27.2299,27.245,27.1847,27.2374,21700.0
2008-08-01 15:10:00,36.13,36.15,36.07,36.12,27500.0,27.2374,27.2525,27.1922,27.2299,27500.0
2008-08-01 15:15:00,36.12,36.2,36.09,36.17,23600.0,27.2299,27.2902,27.2073,27.2676,23600.0
2008-08-01 15:20:00,36.17,36.21,36.16,36.21,20600.0,27.2676,27.2977,27.2601,27.2977,20600.0
2008-08-01 15:25:00,36.2,36.21,36.15,36.17,23900.0,27.2902,27.2977,27.2525,27.2676,23900.0
2008-08-01 15:30:00,36.17,36.22,36.14,36.2,33700.0,27.2676,27.3053,27.245,27.2902,33700.0
2008-08-01 15:35:00,36.2,36.27,36.19,36.25,45900.0,27.2902,27.343,27.2827,27.3279,45900.0
2008-08-01 15:40:00,36.25,36.34,36.24,36.29,44900.0,27.3279,27.3957,27.3204,27.3581,44900.0
2008-08-01 15:45:00,36.29,36.35,36.23,36.28,79300.0,27.3581,27.4033,27.3128,27.3505,79300.0
2008-08-01 15:50:00,36.29,36.3,36.24,36.26,64100.0,27.3581,27.3656,27.3204,27.3354,64100.0
2008-08-01 15:55:00,36.26,36.31,36.21,36.22,79600.0,27.3354,27.3731,27.2977,27.3053,79600.0
2008-08-04 09:30:00,36.07,36.4,35.87,36.34,50800.0,27.1922,27.441,27.0414,27.3957,50800.0
2008-08-04 09:35:00,36.34,36.34,35.88,35.97,165800.0,27.3957,27.3957,27.049,27.1168,165800.0
2008-08-04 09:40:00,35.92,36.05,35.73,35.78,55000.0,27.0791,27.1771,26.9359,26.9736,55000.0
2008-08-04 09:45:00,35.72,35.77,35.61,35.66,52800.0,26.9283,26.966,26.8454,26.8831,52800.0
2008-08-04 09:50:00,35.68,35.82,35.67,35.78,184800.0,26.8982,27.0037,26.8907,26.9736,184800.0
2008-08-04 09:55:00,35.78,35.78,35.45,35.49,114300.0,26.9736,26.9736,26.7248,26.755,114300.0
2008-08-04 10:00:00,35.51,35.59,35.31,35.48,50600.0,26.77,26.8303,26.6193,26.7474,50600.0
2008-08-04 10:05:00,35.47,35.48,35.35,35.41,82100.0,26.7399,26.7474,26.6494,26.6946,82100.0
2008-08-04 10:10:00,35.42,35.44,35.21,35.26,69400.0,26.7022,26.7173,26.5439,26.5816,69400.0
2008-08-04 10:15:00,35.25,35.57,35.24,35.56,78500.0,26.574,26.8153,26.5665,26.8077,78500.0
2008-08-04 10:20:00,35.56,35.56,35.41,35.49,36200.0,26.8077,26.8077,26.6946,26.755,36200.0
2008-08-04 10:25:00,35.5,35.51,35.47,35.49,34300.0,26.7625,26.77,26.7399,26.755,34300.0
2008-08-04 10:30:00,35.49,35.5,35.45,35.46,36000.0,26.755,26.7625,26.7248,26.7323,36000.0
2008-08-04 10:35:00,35.44,35.45,35.35,35.35,43800.0,26.7173,26.7248,26.6494,26.6494,43800.0
2008-08-04 10:40:00,35.36,35.38,35.14,35.14,117000.0,26.657,26.672,26.4911,26.4911,117000.0
2008-08-04 10:45:00,35.15,35.18,34.97,35.06,70300.0,26.4986,26.5213,26.3629,26.4308,70300.0
2008-08-04 10:50:00,35.05,35.06,34.76,34.82,102400.0,26.4233,26.4308,26.2046,26.2499,102400.0
2008-08-04 10:55:00,34.82,35.33,34.62,34.67,82000.0,26.2499,26.6343,26.0991,26.1368,82000.0
2008-08-04 11:00:00,34.67,34.8,34.56,34.8,62200.0,26.1368,26.2348,26.0539,26.2348,62200.0
2008-08-04 11:05:00,34.8,34.83,34.7,34.78,46400.0,26.2348,26.2574,26.1594,26.2197,46400.0
2008-08-04 11:10:00,34.8,34.8,34.74,34.8,31800.0,26.2348,26.2348,26.1896,26.2348,31800.0
2008-08-04 11:15:00,34.78,34.8,34.78,34.78,22600.0,26.2197,26.2348,26.2197,26.2197,22600.0
2008-08-04 11:20:00,34.78,34.78,34.65,34.67,17000.0,26.2197,26.2197,26.1217,26.1368,17000.0
2008-08-04 11:25:00,34.66,34.71,34.62,34.65,40300.0,26.1292,26.1669,26.0991,26.1217,40300.0
2008-08-04 11:30:00,34.65,34.76,34.65,34.73,41500.0,26.1217,26.2046,26.1217,26.182,41500.0
2008-08-04 11:35:00,34.73,34.75,34.68,34.68,27000.0,26.182,26.1971,26.1443,26.1443,27000.0
2008-08-04 11:40:00,34.68,34.68,34.54,34.56,64000.0,26.1443,26.1443,26.0388,26.0539,64000.0
2008-08-04 11:45:00,34.56,34.6,34.52,34.55,45600.0,26.0539,26.084,26.0237,26.0463,45600.0
2008-08-04 11:50:00,34.55,34.55,34.47,34.55,50800.0,26.0463,26.0463,25.986,26.0463,50800.0
2008-08-04 11:55:00,34.54,34.55,34.51,34.51,13300.0,26.0388,26.0463,26.0162,26.0162,13300.0
2008-08-04 12:00:00,34.51,34.52,34.41,34.44,42300.0,26.0162,26.0237,25.9408,25.9634,42300.0
2008-08-04 12:05:00,34.43,34.52,34.4,34.52,37800.0,25.9559,26.0237,25.9332,26.0237,37800.0
2008-08-04 12:10:00,34.52,34.64,34.49,34.63,59000.0,26.0237,26.1142,26.0011,26.1066,59000.0
2008-08-04 12:15:00,34.64,34.72,34.62,34.71,29100.0,26.1142,26.1745,26.0991,26.1669,29100.0
2008-08-04 12:20:00,34.71,34.76,34.5,34.72,165800.0,26.1669,26.2046,26.0086,26.1745,165800.0
2008-08-04 12:25:00,34.72,34.82,34.69,34.8,54100.0,26.1745,26.2499,26.1519,26.2348,54100.0
2008-08-04 12:30:00,34.8,34.82,34.72,34.72,62600.0,26.2348,26.2499,26.1745,26.1745,62600.0
2008-08-04 12:35:00,34.71,34.76,34.71,34.73,44100.0,26.1669,26.2046,26.1669,26.182,44100.0
2008-08-04 12:40:00,34.73,34.73,34.62,34.63,52500.0,26.182,26.182,26.0991,26.1066,52500.0
2008-08-04 12:45:00,34.63,34.75,34.63,34.72,38300.0,26.1066,26.1971,26.1066,26.1745,38300.0
2008-08-04 12:50:00,34.72,34.79,34.72,34.77,33900.0,26.1745,26.2272,26.1745,26.2122,33900.0
2008-08-04 12:55:00,34.77,34.8,34.77,34.77,20100.0,26.2122,26.2348,26.2122,26.2122,20100.0
2008-08-04 13:00:00,34.76,34.78,34.74,34.75,24000.0,26.2046,26.2197,26.1896,26.1971,24000.0
2008-08-04 13:05:00,34.76,34.76,34.74,34.74,11300.0,26.2046,26.2046,26.1896,26.1896,11300.0
2008-08-04 13:10:00,34.75,34.75,34.69,34.7,30300.0,26.1971,26.1971,26.1519,26.1594,30300.0
2008-08-04 13:15:00,34.69,34.69,34.58,34.58,9900.0,26.1519,26.1519,26.0689,26.0689,9900.0
2008-08-04 13:20:00,34.58,34.58,34.43,34.45,44800.0,26.0689,26.0689,25.9559,25.9709,44800.0
2008-08-04 13:25:00,34.45,34.47,34.42,34.42,27600.0,25.9709,25.986,25.9483,25.9483,27600.0
2008-08-04 13:30:00,34.43,34.44,34.37,34.4,27300.0,25.9559,25.9634,25.9106,25.9332,27300.0
2008-08-04 13:35:00,34.39,34.4,34.36,34.37,20300.0,25.9257,25.9332,25.9031,25.9106,20300.0
2008-08-04 13:40:00,34.36,34.37,34.28,34.33,63000.0,25.9031,25.9106,25.8428,25.8805,63000.0
2008-08-04 13:45:00,34.34,34.4,34.32,34.34,41300.0,25.888,25.9332,25.8729,25.888,41300.0
2008-08-04 13:50:00,34.34,34.35,34.29,34.3,22900.0,25.888,25.8955,25.8503,25.8578,22900.0
2008-08-04 13:55:00,34.29,34.3,34.17,34.18,74700.0,25.8503,25.8578,25.7598,25.7674,74700.0
2008-08-04 14:00:00,34.18,34.19,34.03,34.17,112900.0,25.7674,25.7749,25.6543,25.7598,112900.0
2008-08-04 14:05:00,34.17,34.21,34.1,34.11,63400.0,25.7598,25.79,25.7071,25.7146,63400.0
2008-08-04 14:10:00,34.11,34.12,34.11,34.12,21400.0,25.7146,25.7221,25.7146,25.7221,21400.0
2008-08-04 14:15:00,34.11,34.16,34.07,34.08,40000.0,25.7146,25.7523,25.6845,25.692,40000.0
2008-08-04 14:20:00,34.08,34.29,34.06,34.27,55800.0,25.692,25.8503,25.6769,25.8352,55800.0
2008-08-04 14:25:00,34.27,34.28,34.17,34.22,17900.0,25.8352,25.8428,25.7598,25.7975,17900.0
2008-08-04 14:30:00,34.22,34.47,34.22,34.44,71400.0,25.7975,25.986,25.7975,25.9634,71400.0
2008-08-04 14:35:00,34.45,34.49,34.37,34.37,85100.0,25.9709,26.0011,25.9106,25.9106,85100.0
2008-08-04 14:40:00,34.36,34.46,34.34,34.37,40000.0,25.9031,25.9785,25.888,25.9106,40000.0
2008-08-04 14:45:00,34.36,34.39,34.28,34.3,35400.0,25.9031,25.9257,25.8428,25.8578,35400.0
2008-08-04 14:50:00,34.3,34.33,34.19,34.28,25500.0,25.8578,25.8805,25.7749,25.8428,25500.0
2008-08-04 14:55:00,34.28,34.32,34.19,34.19,32500.0,25.8428,25.8729,25.7749,25.7749,32500.0
2008-08-04 15:00:00,34.18,34.21,34.06,34.11,72200.0,25.7674,25.79,25.6769,25.7146,72200.0
2008-08-04 15:05:00,34.11,34.12,33.98,34.0,80800.0,25.7146,25.7221,25.6166,25.6317,80800.0
2008-08-04 15:10:00,34.0,34.01,33.94,33.98,50200.0,25.6317,25.6392,25.5865,25.6166,50200.0
2008-08-04 15:15:00,33.98,33.99,33.83,33.83,109500.0,25.6166,25.6241,25.5035,25.5035,109500.0
2008-08-04 15:20:00,33.84,33.89,33.62,33.65,88500.0,25.5111,25.5488,25.3452,25.3678,88500.0
2008-08-04 15:25:00,33.64,33.66,33.47,33.5,89200.0,25.3603,25.3754,25.2321,25.2547,89200.0
2008-08-04 15:30:00,33.49,33.6,33.47,33.53,72200.0,25.2472,25.3301,25.2321,25.2774,72200.0
2008-08-04 15:35:00,33.53,33.65,33.52,33.61,107200.0,25.2774,25.3678,25.2698,25.3377,107200.0
2008-08-04 15:40:00,33.61,33.68,33.56,33.62,195600.0,25.3377,25.3904,25.3,25.3452,195600.0
2008-08-04 15:45:00,33.62,33.65,33.6,33.64,159900.0,25.3452,25.3678,25.3301,25.3603,159900.0
2008-08-04 15:50:00,33.63,33.72,33.6,33.65,280100.0,25.3528,25.4206,25.3301,25.3678,280100.0
2008-08-04 15:55:00,33.65,33.71,33.55,33.65,290000.0,25.3678,25.4131,25.2924,25.3678,290000.0
2008-08-05 09:30:00,33.59,33.78,33.45,33.6,258300.0,25.3226,25.4658,25.2171,25.3301,258300.0
2008-08-05 09:35:00,33.61,33.75,33.5,33.72,44400.0,25.3377,25.4432,25.2547,25.4206,44400.0
2008-08-05 09:40:00,33.71,33.72,33.48,33.69,97500.0,25.4131,25.4206,25.2397,25.398,97500.0
2008-08-05 09:45:00,33.72,33.75,33.6,33.65,60400.0,25.4206,25.4432,25.3301,25.3678,60400.0
2008-08-05 09:50:00,33.66,33.76,33.6,33.61,243000.0,25.3754,25.4508,25.3301,25.3377,243000.0
2008-08-05 09:55:00,33.59,33.69,33.5,33.68,95500.0,25.3226,25.398,25.2547,25.3904,95500.0
2008-08-05 10:00:00,33.69,33.7,33.61,33.66,102000.0,25.398,25.4055,25.3377,25.3754,102000.0
2008-08-05 10:05:00,33.66,33.69,33.63,33.63,61600.0,25.3754,25.398,25.3528,25.3528,61600.0
2008-08-05 10:10:00,33.64,33.64,33.59,33.6,28200.0,25.3603,25.3603,25.3226,25.3301,28200.0
2008-08-05 10:15:00,33.6,33.62,33.59,33.6,31900.0,25.3301,25.3452,25.3226,25.3301,31900.0
2008-08-05 10:20:00,33.6,33.62,33.5,33.51,48300.0,25.3301,25.3452,25.2547,25.2623,48300.0
2008-08-05 10:25:00,33.52,33.6,33.4,33.44,77600.0,25.2698,25.3301,25.1794,25.2095,77600.0
2008-08-05 10:30:00,33.45,33.55,33.45,33.5,44000.0,25.2171,25.2924,25.2171,25.2547,44000.0
2008-08-05 10:35:00,33.51,33.52,33.5,33.5,71400.0,25.2623,25.2698,25.2547,25.2547,71400.0
2008-08-05 10:40:00,33.5,33.52,33.43,33.47,87500.0,25.2547,25.2698,25.202,25.2321,87500.0
2008-08-05 10:45:00,33.47,33.48,33.35,33.42,72200.0,25.2321,25.2397,25.1417,25.1944,72200.0
2008-08-05 10:50:00,33.42,33.5,33.39,33.4,190600.0,25.1944,25.2547,25.1718,25.1794,190600.0
2008-08-05 10:55:00,33.41,33.42,33.38,33.4,47100.0,25.1869,25.1944,25.1643,25.1794,47100.0
2008-08-05 11:00:00,33.4,33.4,33.21,33.27,69700.0,25.1794,25.1794,25.0361,25.0814,69700.0
2008-08-05 11:05:00,33.26,33.28,33.21,33.21,86600.0,25.0738,25.0889,25.0361,25.0361,86600.0
2008-08-05 11:10:00,33.21,33.26,33.09,33.1,73200.0,25.0361,25.0738,24.9457,24.9532,73200.0
2008-08-05 11:15:00,33.11,33.12,33.0,33.04,114300.0,24.9607,24.9683,24.8778,24.908,114300.0
2008-08-05 11:20:00,33.04,33.08,33.0,33.03,97900.0,24.908,24.9381,24.8778,24.9004,97900.0
2008-08-05 11:25:00,33.03,33.06,32.89,32.93,113300.0,24.9004,24.923,24.7949,24.825,113300.0
2008-08-05 11:30:00,32.94,32.99,32.85,32.95,82700.0,24.8326,24.8703,24.7647,24.8401,82700.0
2008-08-05 11:35:00,32.93,32.97,32.82,32.88,90600.0,24.825,24.8552,24.7421,24.7873,90600.0
2008-08-05 11:40:00,32.88,32.92,32.83,32.91,82600.0,24.7873,24.8175,24.7497,24.81,82600.0
2008-08-05 11:45:00,32.91,33.08,32.91,33.08,56200.0,24.81,24.9381,24.81,24.9381,56200.0
2008-08-05 11:50:00,33.08,33.19,33.08,33.19,49400.0,24.9381,25.021,24.9381,25.021,49400.0
2008-08-05 11:55:00,33.19,33.27,33.18,33.25,79800.0,25.021,25.0814,25.0135,25.0663,79800.0
2008-08-05 12:00:00,33.25,33.27,33.22,33.23,64200.0,25.0663,25.0814,25.0437,25.0512,64200.0
2008-08-05 12:05:00,33.24,33.32,33.23,33.29,54600.0,25.0587,25.1191,25.0512,25.0964,54600.0
2008-08-05 12:10:00,33.28,33.32,33.26,33.29,58300.0,25.0889,25.1191,25.0738,25.0964,58300.0
2008-08-05 12:15:00,33.29,33.31,33.07,33.11,139800.0,25.0964,25.1115,24.9306,24.9607,139800.0
2008-08-05 12:20:00,33.11,33.17,33.11,33.17,39700.0,24.9607,25.006,24.9607,25.006,39700.0
2008-08-05 12:25:00,33.17,33.25,33.16,33.24,44000.0,25.006,25.0663,24.9984,25.0587,44000.0
2008-08-05 12:30:00,33.23,33.24,33.13,33.14,22600.0,25.0512,25.0587,24.9758,24.9834,22600.0
2008-08-05 12:35:00,33.13,33.2,33.08,33.2,33600.0,24.9758,25.0286,24.9381,25.0286,33600.0
2008-08-05 12:40:00,33.21,33.23,33.16,33.19,30500.0,25.0361,25.0512,24.9984,25.021,30500.0
2008-08-05 12:45:00,33.19,33.25,33.16,33.22,31200.0,25.021,25.0663,24.9984,25.0437,31200.0
2008-08-05 12:50:00,33.22,33.25,33.11,33.18,30100.0,25.0437,25.0663,24.9607,25.0135,30100.0
2008-08-05 12:55:00,33.17,33.19,33.16,33.18,26700.0,25.006,25.021,24.9984,25.0135,26700.0
2008-08-05 13:00:00,33.19,33.27,33.17,33.27,41500.0,25.021,25.0814,25.006,25.0814,41500.0
2008-08-05 13:05:00,33.26,33.34,33.26,33.29,35600.0,25.0738,25.1341,25.0738,25.0964,35600.0
2008-08-05 13:10:00,33.29,33.3,33.2,33.2,29200.0,25.0964,25.104,25.0286,25.0286,29200.0
2008-08-05 13:15:00,33.2,33.22,33.17,33.18,18100.0,25.0286,25.0437,25.006,25.0135,18100.0
2008-08-05 13:20:00,33.17,33.18,33.16,33.17,53600.0,25.006,25.0135,24.9984,25.006,53600.0
2008-08-05 13:25:00,33.18,33.2,33.17,33.19,13200.0,25.0135,25.0286,25.006,25.021,13200.0
2008-08-05 13:30:00,33.19,33.23,33.18,33.22,19400.0,25.021,25.0512,25.0135,25.0437,19400.0
2008-08-05 13:35:00,33.21,33.22,33.21,33.22,8800.0,25.0361,25.0437,25.0361,25.0437,8800.0
2008-08-05 13:40:00,33.22,33.45,33.22,33.43,44800.0,25.0437,25.2171,25.0437,25.202,44800.0
2008-08-05 13:45:00,33.43,33.53,33.41,33.44,90800.0,25.202,25.2774,25.1869,25.2095,90800.0
2008-08-05 13:50:00,33.44,33.45,33.4,33.43,47300.0,25.2095,25.2171,25.1794,25.202,47300.0
2008-08-05 13:55:00,33.42,33.44,33.41,33.43,44500.0,25.1944,25.2095,25.1869,25.202,44500.0
2008-08-05 14:00:00,33.44,33.5,33.42,33.43,52400.0,25.2095,25.2547,25.1944,25.202,52400.0
2008-08-05 14:05:00,33.44,33.52,33.41,33.41,46100.0,25.2095,25.2698,25.1869,25.1869,46100.0
2008-08-05 14:10:00,33.42,33.42,33.19,33.3,78600.0,25.1944,25.1944,25.021,25.104,78600.0
2008-08-05 14:15:00,33.31,33.52,33.28,33.33,28000.0,25.1115,25.2698,25.0889,25.1266,28000.0
2008-08-05 14:20:00,33.32,33.4,33.27,33.27,31700.0,25.1191,25.1794,25.0814,25.0814,31700.0
2008-08-05 14:25:00,33.26,33.3,33.17,33.21,122100.0,25.0738,25.104,25.006,25.0361,122100.0
2008-08-05 14:30:00,33.21,33.21,33.16,33.18,28800.0,25.0361,25.0361,24.9984,25.0135,28800.0
2008-08-05 14:35:00,33.19,33.21,33.05,33.05,37400.0,25.021,25.0361,24.9155,24.9155,37400.0
2008-08-05 14:40:00,33.05,33.06,32.89,32.94,98100.0,24.9155,24.923,24.7949,24.8326,98100.0
2008-08-05 14:45:00,32.95,32.99,32.89,32.99,52800.0,24.8401,24.8703,24.7949,24.8703,52800.0
2008-08-05 14:50:00,33.0,33.13,32.99,33.13,52600.0,24.8778,24.9758,24.8703,24.9758,52600.0
2008-08-05 14:55:00,33.13,33.2,33.09,33.11,61500.0,24.9758,25.0286,24.9457,24.9607,61500.0
2008-08-05 15:00:00,33.11,33.16,32.98,33.0,51400.0,24.9607,24.9984,24.8627,24.8778,51400.0
2008-08-05 15:05:00,33.0,33.02,32.97,33.0,67400.0,24.8778,24.8929,24.8552,24.8778,67400.0
2008-08-05 15:10:00,32.99,33.01,32.96,32.98,39500.0,24.8703,24.8854,24.8477,24.8627,39500.0
2008-08-05 15:15:00,32.98,33.0,32.88,32.89,62700.0,24.8627,24.8778,24.7873,24.7949,62700.0
2008-08-05 15:20:00,32.89,32.89,32.78,32.78,85700.0,24.7949,24.7949,24.712,24.712,85700.0
2008-08-05 15:25:00,32.79,32.79,32.57,32.63,135200.0,24.7195,24.7195,24.5536,24.5989,135200.0
2008-08-05 15:30:00,32.63,32.63,32.44,32.5,151500.0,24.5989,24.5989,24.4556,24.5009,151500.0
2008-08-05 15:35:00,32.5,32.58,32.48,32.56,94200.0,24.5009,24.5612,24.4858,24.5461,94200.0
2008-08-05 15:40:00,32.56,32.64,32.5,32.62,63400.0,24.5461,24.6064,24.5009,24.5913,63400.0
2008-08-05 15:45:00,32.63,32.68,32.54,32.67,80300.0,24.5989,24.6366,24.531,24.629,80300.0
2008-08-05 15:50:00,32.67,32.7,32.49,32.7,184200.0,24.629,24.6516,24.4933,24.6516,184200.0
2008-08-05 15:55:00,32.71,32.93,32.7,32.92,242700.0,24.6592,24.825,24.6516,24.8175,242700.0
2008-08-06 09:30:00,32.69,33.34,32.57,33.18,64300.0,24.6441,25.1341,24.5536,25.0135,64300.0
2008-08-06 09:35:00,33.17,33.2,32.96,33.17,43300.0,25.006,25.0286,24.8477,25.006,43300.0
2008-08-06 09:40:00,33.15,33.3,33.15,33.17,51800.0,24.9909,25.104,24.9909,25.006,51800.0
2008-08-06 09:45:00,33.17,33.27,33.14,33.27,95800.0,25.006,25.0814,24.9834,25.0814,95800.0
2008-08-06 09:50:00,33.3,33.39,33.27,33.32,46300.0,25.104,25.1718,25.0814,25.1191,46300.0
2008-08-06 09:55:00,33.34,33.44,33.25,33.4,127400.0,25.1341,25.2095,25.0663,25.1794,127400.0
2008-08-06 10:00:00,33.39,33.57,33.37,33.57,63600.0,25.1718,25.3075,25.1567,25.3075,63600.0
2008-08-06 10:05:00,33.57,33.77,33.57,33.77,41400.0,25.3075,25.4583,25.3075,25.4583,41400.0
2008-08-06 10:10:00,33.77,33.83,33.73,33.73,153100.0,25.4583,25.5035,25.4281,25.4281,153100.0
2008-08-06 10:15:00,33.73,33.73,33.67,33.68,59800.0,25.4281,25.4281,25.3829,25.3904,59800.0
2008-08-06 10:20:00,33.7,33.7,33.54,33.62,144200.0,25.4055,25.4055,25.2849,25.3452,144200.0
2008-08-06 10:25:00,33.61,33.67,33.57,33.61,79100.0,25.3377,25.3829,25.3075,25.3377,79100.0
2008-08-06 10:30:00,33.6,33.65,33.57,33.64,24000.0,25.3301,25.3678,25.3075,25.3603,24000.0
2008-08-06 10:35:00,33.63,33.69,33.5,33.68,84500.0,25.3528,25.398,25.2547,25.3904,84500.0
2008-08-06 10:40:00,33.68,33.68,33.57,33.6,120500.0,25.3904,25.3904,25.3075,25.3301,120500.0
2008-08-06 10:45:00,33.59,33.67,33.59,33.67,29800.0,25.3226,25.3829,25.3226,25.3829,29800.0
2008-08-06 10:50:00,33.67,33.7,33.66,33.7,41000.0,25.3829,25.4055,25.3754,25.4055,41000.0
2008-08-06 10:55:00,33.7,33.77,33.68,33.76,78000.0,25.4055,25.4583,25.3904,25.4508,78000.0
2008-08-06 11:00:00,33.76,33.79,33.72,33.76,58300.0,25.4508,25.4734,25.4206,25.4508,58300.0
2008-08-06 11:05:00,33.75,33.87,33.75,33.85,37900.0,25.4432,25.5337,25.4432,25.5186,37900.0
2008-08-06 11:10:00,33.84,33.97,33.81,33.81,39100.0,25.5111,25.6091,25.4884,25.4884,39100.0
2008-08-06 11:15:00,33.81,33.88,33.81,33.85,25100.0,25.4884,25.5412,25.4884,25.5186,25100.0
2008-08-06 11:20:00,33.86,33.86,33.72,33.79,83500.0,25.5261,25.5261,25.4206,25.4734,83500.0
2008-08-06 11:25:00,33.78,33.8,33.73,33.74,36400.0,25.4658,25.4809,25.4281,25.4357,36400.0
2008-08-06 11:30:00,33.75,33.81,33.71,33.74,55500.0,25.4432,25.4884,25.4131,25.4357,55500.0
2008-08-06 11:35:00,33.74,33.78,33.68,33.76,105300.0,25.4357,25.4658,25.3904,25.4508,105300.0
2008-08-06 11:40:00,33.75,33.75,33.67,33.75,38000.0,25.4432,25.4432,25.3829,25.4432,38000.0
2008-08-06 11:45:00,33.75,33.8,33.73,33.8,36400.0,25.4432,25.4809,25.4281,25.4809,36400.0
2008-08-06 11:50:00,33.8,33.8,33.69,33.7,18500.0,25.4809,25.4809,25.398,25.4055,18500.0
2008-08-06 11:55:00,33.71,33.71,33.62,33.65,29500.0,25.4131,25.4131,25.3452,25.3678,29500.0
2008-08-06 12:00:00,33.64,33.66,33.6,33.62,32100.0,25.3603,25.3754,25.3301,25.3452,32100.0
2008-08-06 12:05:00,33.62,33.62,33.59,33.6,22200.0,25.3452,25.3452,25.3226,25.3301,22200.0
2008-08-06 12:10:00,33.6,33.6,33.55,33.59,29500.0,25.3301,25.3301,25.2924,25.3226,29500.0
2008-08-06 12:15:00,33.59,33.6,33.59,33.6,13500.0,25.3226,25.3301,25.3226,25.3301,13500.0
2008-08-06 12:20:00,33.6,33.62,33.59,33.6,36400.0,25.3301,25.3452,25.3226,25.3301,36400.0
2008-08-06 12:25:00,33.6,33.61,33.59,33.59,19400.0,25.3301,25.3377,25.3226,25.3226,19400.0
2008-08-06 12:30:00,33.58,33.6,33.58,33.6,13500.0,25.3151,25.3301,25.3151,25.3301,13500.0
2008-08-06 12:35:00,33.6,33.62,33.59,33.62,28600.0,25.3301,25.3452,25.3226,25.3452,28600.0
2008-08-06 12:40:00,33.62,33.72,33.62,33.7,33100.0,25.3452,25.4206,25.3452,25.4055,33100.0
2008-08-06 12:45:00,33.7,33.76,33.67,33.75,69600.0,25.4055,25.4508,25.3829,25.4432,69600.0
2008-08-06 12:50:00,33.75,33.78,33.71,33.72,26300.0,25.4432,25.4658,25.4131,25.4206,26300.0
2008-08-06 12:55:00,33.72,33.75,33.69,33.74,28200.0,25.4206,25.4432,25.398,25.4357,28200.0
2008-08-06 13:00:00,33.74,33.74,33.72,33.72,8700.0,25.4357,25.4357,25.4206,25.4206,8700.0
2008-08-06 13:05:00,33.72,33.75,33.72,33.74,167700.0,25.4206,25.4432,25.4206,25.4357,167700.0
2008-08-06 13:10:00,33.75,33.75,33.74,33.74,15500.0,25.4432,25.4432,25.4357,25.4357,15500.0
2008-08-06 13:15:00,33.75,33.84,33.74,33.84,34400.0,25.4432,25.5111,25.4357,25.5111,34400.0
2008-08-06 13:20:00,33.84,33.95,33.82,33.87,78000.0,25.5111,25.594,25.496,25.5337,78000.0
2008-08-06 13:25:00,33.87,33.93,33.86,33.9,21700.0,25.5337,25.5789,25.5261,25.5563,21700.0
2008-08-06 13:30:00,33.9,33.97,33.89,33.96,32100.0,25.5563,25.6091,25.5488,25.6015,32100.0
2008-08-06 13:35:00,33.96,33.96,33.89,33.9,36400.0,25.6015,25.6015,25.5488,25.5563,36400.0
2008-08-06 13:40:00,33.9,33.97,33.9,33.97,20500.0,25.5563,25.6091,25.5563,25.6091,20500.0
2008-08-06 13:45:00,33.97,34.1,33.97,34.1,22600.0,25.6091,25.7071,25.6091,25.7071,22600.0
2008-08-06 13:50:00,34.1,34.18,34.08,34.18,79100.0,25.7071,25.7674,25.692,25.7674,79100.0
2008-08-06 13:55:00,34.17,34.22,34.08,34.11,37100.0,25.7598,25.7975,25.692,25.7146,37100.0
2008-08-06 14:00:00,34.1,34.13,34.05,34.11,28800.0,25.7071,25.7297,25.6694,25.7146,28800.0
2008-08-06 14:05:00,34.11,34.11,34.07,34.1,18600.0,25.7146,25.7146,25.6845,25.7071,18600.0
2008-08-06 14:10:00,34.1,34.11,34.09,34.1,21000.0,25.7071,25.7146,25.6995,25.7071,21000.0
2008-08-06 14:15:00,34.1,34.11,34.08,34.11,22500.0,25.7071,25.7146,25.692,25.7146,22500.0
2008-08-06 14:20:00,34.11,34.15,34.1,34.1,51600.0,25.7146,25.7448,25.7071,25.7071,51600.0
2008-08-06 14:25:00,34.11,34.11,34.08,34.09,14700.0,25.7146,25.7146,25.692,25.6995,14700.0
2008-08-06 14:30:00,34.1,34.15,34.09,34.1,135400.0,25.7071,25.7448,25.6995,25.7071,135400.0
2008-08-06 14:35:00,34.1,34.12,34.1,34.1,19600.0,25.7071,25.7221,25.7071,25.7071,19600.0
2008-08-06 14:40:00,34.11,34.16,34.06,34.06,43600.0,25.7146,25.7523,25.6769,25.6769,43600.0
2008-08-06 14:45:00,34.06,34.06,33.96,33.96,47200.0,25.6769,25.6769,25.6015,25.6015,47200.0
2008-08-06 14:50:00,33.97,34.1,33.97,34.09,58900.0,25.6091,25.7071,25.6091,25.6995,58900.0
2008-08-06 14:55:00,34.08,34.11,34.08,34.11,23100.0,25.692,25.7146,25.692,25.7146,23100.0
2008-08-06 15:00:00,34.11,34.11,34.06,34.07,33900.0,25.7146,25.7146,25.6769,25.6845,33900.0
2008-08-06 15:05:00,34.07,34.07,34.02,34.02,49300.0,25.6845,25.6845,25.6468,25.6468,49300.0
2008-08-06 15:10:00,34.02,34.03,33.99,34.0,65900.0,25.6468,25.6543,25.6241,25.6317,65900.0
2008-08-06 15:15:00,34.0,34.0,33.96,33.96,17500.0,25.6317,25.6317,25.6015,25.6015,17500.0
2008-08-06 15:20:00,33.95,33.96,33.95,33.95,18900.0,25.594,25.6015,25.594,25.594,18900.0
2008-08-06 15:25:00,33.95,33.96,33.91,33.91,28100.0,25.594,25.6015,25.5638,25.5638,28100.0
2008-08-06 15:30:00,33.92,33.92,33.85,33.89,59700.0,25.5714,25.5714,25.5186,25.5488,59700.0
2008-08-06 15:35:00,33.89,33.9,33.89,33.9,30900.0,25.5488,25.5563,25.5488,25.5563,30900.0
2008-08-06 15:40:00,33.89,34.01,33.89,33.95,91700.0,25.5488,25.6392,25.5488,25.594,91700.0
2008-08-06 15:45:00,33.96,34.08,33.95,34.07,118500.0,25.6015,25.692,25.594,25.6845,118500.0
2008-08-06 15:50:00,34.06,34.06,33.89,33.9,70100.0,25.6769,25.6769,25.5488,25.5563,70100.0
2008-08-06 15:55:00,33.9,33.96,33.88,33.92,91600.0,25.5563,25.6015,25.5412,25.5714,91600.0
2008-08-07 09:30:00,33.95,34.1,33.56,33.59,38000.0,25.594,25.7071,25.3,25.3226,38000.0
2008-08-07 09:35:00,33.56,33.6,33.25,33.4,24900.0,25.3,25.3301,25.0663,25.1794,24900.0
2008-08-07 09:40:00,33.36,33.44,33.15,33.39,46600.0,25.1492,25.2095,24.9909,25.1718,46600.0
2008-08-07 09:45:00,33.44,33.49,33.34,33.47,37300.0,25.2095,25.2472,25.1341,25.2321,37300.0
2008-08-07 09:50:00,33.46,33.46,33.35,33.36,15400.0,25.2246,25.2246,25.1417,25.1492,15400.0
2008-08-07 09:55:00,33.36,33.49,33.36,33.46,20600.0,25.1492,25.2472,25.1492,25.2246,20600.0
2008-08-07 10:00:00,33.46,33.49,33.35,33.39,33400.0,25.2246,25.2472,25.1417,25.1718,33400.0
2008-08-07 10:05:00,33.41,33.45,33.3,33.31,27800.0,25.1869,25.2171,25.104,25.1115,27800.0
2008-08-07 10:10:00,33.31,33.31,33.21,33.23,25900.0,25.1115,25.1115,25.0361,25.0512,25900.0
2008-08-07 10:15:00,33.24,33.25,33.09,33.09,43600.0,25.0587,25.0663,24.9457,24.9457,43600.0
2008-08-07 10:20:00,33.09,33.09,33.01,33.05,45600.0,24.9457,24.9457,24.8854,24.9155,45600.0
2008-08-07 10:25:00,33.05,33.1,33.02,33.05,34600.0,24.9155,24.9532,24.8929,24.9155,34600.0
2008-08-07 10:30:00,33.05,33.21,33.05,33.19,16300.0,24.9155,25.0361,24.9155,25.021,16300.0
2008-08-07 10:35:00,33.2,33.55,33.19,33.55,70800.0,25.0286,25.2924,25.021,25.2924,70800.0
2008-08-07 10:40:00,33.55,33.62,33.48,33.51,75500.0,25.2924,25.3452,25.2397,25.2623,75500.0
2008-08-07 10:45:00,33.51,33.55,33.43,33.44,22900.0,25.2623,25.2924,25.202,25.2095,22900.0
2008-08-07 10:50:00,33.43,33.54,33.43,33.54,16900.0,25.202,25.2849,25.202,25.2849,16900.0
2008-08-07 10:55:00,33.54,33.55,33.47,33.49,10500.0,25.2849,25.2924,25.2321,25.2472,10500.0
2008-08-07 11:00:00,33.5,33.61,33.5,33.61,16700.0,25.2547,25.3377,25.2547,25.3377,16700.0
2008-08-07 11:05:00,33.61,33.66,33.61,33.62,18300.0,25.3377,25.3754,25.3377,25.3452,18300.0
2008-08-07 11:10:00,33.62,33.62,33.55,33.58,19600.0,25.3452,25.3452,25.2924,25.3151,19600.0
2008-08-07 11:15:00,33.58,33.58,33.44,33.45,21300.0,25.3151,25.3151,25.2095,25.2171,21300.0
2008-08-07 11:20:00,33.45,33.58,33.44,33.55,56900.0,25.2171,25.3151,25.2095,25.2924,56900.0
2008-08-07 11:25:00,33.56,33.6,33.53,33.54,60000.0,25.3,25.3301,25.2774,25.2849,60000.0
2008-08-07 11:30:00,33.55,33.56,33.53,33.56,24800.0,25.2924,25.3,25.2774,25.3,24800.0
2008-08-07 11:35:00,33.56,33.6,33.52,33.54,30700.0,25.3,25.3301,25.2698,25.2849,30700.0
2008-08-07 11:40:00,33.55,33.61,33.51,33.6,150600.0,25.2924,25.3377,25.2623,25.3301,150600.0
2008-08-07 11:45:00,33.6,33.64,33.59,33.59,28400.0,25.3301,25.3603,25.3226,25.3226,28400.0
2008-08-07 11:50:00,33.59,33.63,33.55,33.58,60000.0,25.3226,25.3528,25.2924,25.3151,60000.0
2008-08-07 11:55:00,33.58,33.58,33.47,33.47,25600.0,25.3151,25.3151,25.2321,25.2321,25600.0
2008-08-07 12:00:00,33.48,33.65,33.48,33.6,97600.0,25.2397,25.3678,25.2397,25.3301,97600.0
2008-08-07 12:05:00,33.6,33.64,33.54,33.55,55500.0,25.3301,25.3603,25.2849,25.2924,55500.0
2008-08-07 12:10:00,33.55,33.6,33.54,33.59,36700.0,25.2924,25.3301,25.2849,25.3226,36700.0
2008-08-07 12:15:00,33.58,33.58,33.53,33.54,27100.0,25.3151,25.3151,25.2774,25.2849,27100.0
2008-08-07 12:20:00,33.53,33.58,33.53,33.55,13400.0,25.2774,25.3151,25.2774,25.2924,13400.0
2008-08-07 12:25:00,33.55,33.67,33.54,33.65,27700.0,25.2924,25.3829,25.2849,25.3678,27700.0
2008-08-07 12:30:00,33.66,33.66,33.55,33.58,13200.0,25.3754,25.3754,25.2924,25.3151,13200.0
2008-08-07 12:35:00,33.58,33.6,33.55,33.55,32900.0,25.3151,25.3301,25.2924,25.2924,32900.0
2008-08-07 12:40:00,33.54,33.64,33.54,33.64,20200.0,25.2849,25.3603,25.2849,25.3603,20200.0
2008-08-07 12:45:00,33.64,33.75,33.63,33.74,25300.0,25.3603,25.4432,25.3528,25.4357,25300.0
2008-08-07 12:50:00,33.75,33.77,33.68,33.69,22800.0,25.4432,25.4583,25.3904,25.398,22800.0
2008-08-07 12:55:00,33.69,33.72,33.62,33.64,19200.0,25.398,25.4206,25.3452,25.3603,19200.0
2008-08-07 13:00:00,33.64,33.77,33.64,33.76,14600.0,25.3603,25.4583,25.3603,25.4508,14600.0
2008-08-07 13:05:00,33.77,33.78,33.76,33.76,20200.0,25.4583,25.4658,25.4508,25.4508,20200.0
2008-08-07 13:10:00,33.77,33.83,33.75,33.83,49600.0,25.4583,25.5035,25.4432,25.5035,49600.0
2008-08-07 13:15:00,33.84,33.91,33.82,33.88,59400.0,25.5111,25.5638,25.496,25.5412,59400.0
2008-08-07 13:20:00,33.88,33.94,33.88,33.9,25100.0,25.5412,25.5865,25.5412,25.5563,25100.0
2008-08-07 13:25:00,33.9,34.04,33.89,33.97,48600.0,25.5563,25.6618,25.5488,25.6091,48600.0
2008-08-07 13:30:00,33.97,34.03,33.9,33.94,55400.0,25.6091,25.6543,25.5563,25.5865,55400.0
2008-08-07 13:35:00,33.95,33.98,33.94,33.95,20800.0,25.594,25.6166,25.5865,25.594,20800.0
2008-08-07 13:40:00,33.94,33.96,33.83,33.9,24800.0,25.5865,25.6015,25.5035,25.5563,24800.0
2008-08-07 13:45:00,33.9,33.93,33.85,33.86,13600.0,25.5563,25.5789,25.5186,25.5261,13600.0
2008-08-07 13:50:00,33.85,33.86,33.72,33.73,56000.0,25.5186,25.5261,25.4206,25.4281,56000.0
2008-08-07 13:55:00,33.73,33.74,33.68,33.69,33000.0,25.4281,25.4357,25.3904,25.398,33000.0
2008-08-07 14:00:00,33.7,33.81,33.69,33.8,32300.0,25.4055,25.4884,25.398,25.4809,32300.0
2008-08-07 14:05:00,33.81,33.9,33.81,33.88,27600.0,25.4884,25.5563,25.4884,25.5412,27600.0
2008-08-07 14:10:00,33.89,34.0,33.88,33.98,42300.0,25.5488,25.6317,25.5412,25.6166,42300.0
2008-08-07 14:15:00,33.98,34.03,33.97,33.99,25700.0,25.6166,25.6543,25.6091,25.6241,25700.0
2008-08-07 14:20:00,33.99,34.0,33.96,34.0,41400.0,25.6241,25.6317,25.6015,25.6317,41400.0
2008-08-07 14:25:00,33.99,34.02,33.97,34.0,34300.0,25.6241,25.6468,25.6091,25.6317,34300.0
2008-08-07 14:30:00,34.0,34.01,33.97,34.0,32800.0,25.6317,25.6392,25.6091,25.6317,32800.0
2008-08-07 14:35:00,33.99,34.0,33.99,34.0,11300.0,25.6241,25.6317,25.6241,25.6317,11300.0
2008-08-07 14:40:00,34.0,34.0,33.99,33.99,25700.0,25.6317,25.6317,25.6241,25.6241,25700.0
2008-08-07 14:45:00,34.0,34.04,33.99,34.01,33500.0,25.6317,25.6618,25.6241,25.6392,33500.0
2008-08-07 14:50:00,34.01,34.03,33.96,34.01,25600.0,25.6392,25.6543,25.6015,25.6392,25600.0
2008-08-07 14:55:00,34.02,34.02,33.98,34.0,22200.0,25.6468,25.6468,25.6166,25.6317,22200.0
2008-08-07 15:00:00,33.99,34.05,33.97,34.02,52000.0,25.6241,25.6694,25.6091,25.6468,52000.0
2008-08-07 15:05:00,34.01,34.06,33.99,34.05,235100.0,25.6392,25.6769,25.6241,25.6694,235100.0
2008-08-07 15:10:00,34.05,34.06,34.02,34.06,92100.0,25.6694,25.6769,25.6468,25.6769,92100.0
2008-08-07 15:15:00,34.05,34.06,33.85,33.97,72800.0,25.6694,25.6769,25.5186,25.6091,72800.0
2008-08-07 15:20:00,33.97,33.98,33.87,33.88,39000.0,25.6091,25.6166,25.5337,25.5412,39000.0
2008-08-07 15:25:00,33.88,33.88,33.7,33.7,67000.0,25.5412,25.5412,25.4055,25.4055,67000.0
2008-08-07 15:30:00,33.69,33.7,33.44,33.44,109700.0,25.398,25.4055,25.2095,25.2095,109700.0
2008-08-07 15:35:00,33.43,33.8,33.32,33.38,125300.0,25.202,25.4809,25.1191,25.1643,125300.0
2008-08-07 15:40:00,33.39,33.51,33.39,33.47,73500.0,25.1718,25.2623,25.1718,25.2321,73500.0
2008-08-07 15:45:00,33.47,33.72,33.43,33.66,120300.0,25.2321,25.4206,25.202,25.3754,120300.0
2008-08-07 15:50:00,33.65,33.73,33.6,33.7,85000.0,25.3678,25.4281,25.3301,25.4055,85000.0
2008-08-07 15:55:00,33.68,33.78,33.62,33.7,71400.0,25.3904,25.4658,25.3452,25.4055,71400.0
2008-08-08 09:30:00,33.9,33.9,33.35,33.55,52000.0,25.5563,25.5563,25.1417,25.2924,52000.0
2008-08-08 09:35:00,33.55,33.65,33.39,33.42,51800.0,25.2924,25.3678,25.1718,25.1944,51800.0
2008-08-08 09:40:00,33.42,33.42,33.13,33.17,35900.0,25.1944,25.1944,24.9758,25.006,35900.0
2008-08-08 09:45:00,33.19,33.29,33.09,33.1,29500.0,25.021,25.0964,24.9457,24.9532,29500.0
2008-08-08 09:50:00,33.13,33.17,33.09,33.17,37200.0,24.9758,25.006,24.9457,25.006,37200.0
2008-08-08 09:55:00,33.19,33.28,33.18,33.28,34400.0,25.021,25.0889,25.0135,25.0889,34400.0
2008-08-08 10:00:00,33.27,33.32,33.24,33.28,18900.0,25.0814,25.1191,25.0587,25.0889,18900.0
2008-08-08 10:05:00,33.28,33.32,33.17,33.27,69400.0,25.0889,25.1191,25.006,25.0814,69400.0
2008-08-08 10:10:00,33.29,33.35,33.27,33.33,53900.0,25.0964,25.1417,25.0814,25.1266,53900.0
2008-08-08 10:15:00,33.32,33.38,33.31,33.33,79400.0,25.1191,25.1643,25.1115,25.1266,79400.0
2008-08-08 10:20:00,33.33,33.47,33.32,33.46,26400.0,25.1266,25.2321,25.1191,25.2246,26400.0
2008-08-08 10:25:00,33.45,33.47,33.41,33.42,37400.0,25.2171,25.2321,25.1869,25.1944,37400.0
2008-08-08 10:30:00,33.42,33.46,33.4,33.4,20900.0,25.1944,25.2246,25.1794,25.1794,20900.0
2008-08-08 10:35:00,33.4,33.41,33.3,33.34,59600.0,25.1794,25.1869,25.104,25.1341,59600.0
2008-08-08 10:40:00,33.35,33.35,33.31,33.35,64100.0,25.1417,25.1417,25.1115,25.1417,64100.0
2008-08-08 10:45:00,33.35,33.47,33.35,33.45,39200.0,25.1417,25.2321,25.1417,25.2171,39200.0
2008-08-08 10:50:00,33.45,33.54,33.43,33.54,31300.0,25.2171,25.2849,25.202,25.2849,31300.0
2008-08-08 10:55:00,33.54,33.61,33.48,33.52,36700.0,25.2849,25.3377,25.2397,25.2698,36700.0
2008-08-08 11:00:00,33.52,33.57,33.47,33.51,43300.0,25.2698,25.3075,25.2321,25.2623,43300.0
2008-08-08 11:05:00,33.51,33.52,33.5,33.52,32900.0,25.2623,25.2698,25.2547,25.2698,32900.0
2008-08-08 11:10:00,33.52,33.57,33.51,33.56,46600.0,25.2698,25.3075,25.2623,25.3,46600.0
2008-08-08 11:15:00,33.56,33.57,33.55,33.56,19400.0,25.3,25.3075,25.2924,25.3,19400.0
2008-08-08 11:20:00,33.56,33.58,33.46,33.53,42100.0,25.3,25.3151,25.2246,25.2774,42100.0
2008-08-08 11:25:00,33.53,33.53,33.42,33.45,67500.0,25.2774,25.2774,25.1944,25.2171,67500.0
2008-08-08 11:30:00,33.46,33.5,33.46,33.5,8700.0,25.2246,25.2547,25.2246,25.2547,8700.0
2008-08-08 11:35:00,33.5,33.5,33.49,33.5,35600.0,25.2547,25.2547,25.2472,25.2547,35600.0
2008-08-08 11:40:00,33.5,33.5,33.49,33.5,55700.0,25.2547,25.2547,25.2472,25.2547,55700.0
2008-08-08 11:45:00,33.49,33.5,33.49,33.49,47700.0,25.2472,25.2547,25.2472,25.2472,47700.0
2008-08-08 11:50:00,33.5,33.52,33.49,33.52,63200.0,25.2547,25.2698,25.2472,25.2698,63200.0
2008-08-08 11:55:00,33.51,33.53,33.46,33.49,50100.0,25.2623,25.2774,25.2246,25.2472,50100.0
2008-08-08 12:00:00,33.49,33.51,33.44,33.47,217900.0,25.2472,25.2623,25.2095,25.2321,217900.0
2008-08-08 12:05:00,33.47,33.51,33.47,33.49,43700.0,25.2321,25.2623,25.2321,25.2472,43700.0
2008-08-08 12:10:00,33.49,33.49,33.48,33.49,54600.0,25.2472,25.2472,25.2397,25.2472,54600.0
2008-08-08 12:15:00,33.48,33.51,33.48,33.51,42000.0,25.2397,25.2623,25.2397,25.2623,42000.0
2008-08-08 12:20:00,33.52,33.56,33.51,33.51,48000.0,25.2698,25.3,25.2623,25.2623,48000.0
2008-08-08 12:25:00,33.51,33.51,33.46,33.46,14400.0,25.2623,25.2623,25.2246,25.2246,14400.0
2008-08-08 12:30:00,33.46,33.51,33.46,33.5,9400.0,25.2246,25.2623,25.2246,25.2547,9400.0
2008-08-08 12:35:00,33.51,33.52,33.47,33.47,6700.0,25.2623,25.2698,25.2321,25.2321,6700.0
2008-08-08 12:40:00,33.48,33.51,33.47,33.49,27800.0,25.2397,25.2623,25.2321,25.2472,27800.0
2008-08-08 12:45:00,33.49,33.5,33.49,33.5,9200.0,25.2472,25.2547,25.2472,25.2547,9200.0
2008-08-08 12:50:00,33.51,33.52,33.5,33.52,32800.0,25.2623,25.2698,25.2547,25.2698,32800.0
2008-08-08 12:55:00,33.52,33.52,33.51,33.51,8800.0,25.2698,25.2698,25.2623,25.2623,8800.0
2008-08-08 13:00:00,33.51,33.52,33.51,33.51,8400.0,25.2623,25.2698,25.2623,25.2623,8400.0
2008-08-08 13:05:00,33.52,33.52,33.51,33.51,6500.0,25.2698,25.2698,25.2623,25.2623,6500.0
2008-08-08 13:10:00,33.52,33.52,33.51,33.52,8200.0,25.2698,25.2698,25.2623,25.2698,8200.0
2008-08-08 13:15:00,33.51,33.57,33.51,33.57,26200.0,25.2623,25.3075,25.2623,25.3075,26200.0
2008-08-08 13:20:00,33.56,33.62,33.56,33.62,48300.0,25.3,25.3452,25.3,25.3452,48300.0
2008-08-08 13:25:00,33.62,33.63,33.61,33.62,19000.0,25.3452,25.3528,25.3377,25.3452,19000.0
2008-08-08 13:30:00,33.63,33.63,33.62,33.63,7200.0,25.3528,25.3528,25.3452,25.3528,7200.0
2008-08-08 13:35:00,33.63,33.74,33.62,33.73,28200.0,25.3528,25.4357,25.3452,25.4281,28200.0
2008-08-08 13:40:00,33.74,33.75,33.7,33.75,54700.0,25.4357,25.4432,25.4055,25.4432,54700.0
2008-08-08 13:45:00,33.74,33.77,33.74,33.76,51900.0,25.4357,25.4583,25.4357,25.4508,51900.0
2008-08-08 13:50:00,33.77,33.81,33.75,33.81,61700.0,25.4583,25.4884,25.4432,25.4884,61700.0
2008-08-08 13:55:00,33.82,33.83,33.63,33.71,33100.0,25.496,25.5035,25.3528,25.4131,33100.0
2008-08-08 14:00:00,33.71,33.73,33.67,33.72,21500.0,25.4131,25.4281,25.3829,25.4206,21500.0
2008-08-08 14:05:00,33.72,33.74,33.71,33.72,32900.0,25.4206,25.4357,25.4131,25.4206,32900.0
2008-08-08 14:10:00,33.72,33.72,33.7,33.72,27900.0,25.4206,25.4206,25.4055,25.4206,27900.0
2008-08-08 14:15:00,33.72,33.73,33.65,33.66,22900.0,25.4206,25.4281,25.3678,25.3754,22900.0
2008-08-08 14:20:00,33.66,33.66,33.65,33.66,22300.0,25.3754,25.3754,25.3678,25.3754,22300.0
2008-08-08 14:25:00,33.66,33.66,33.63,33.63,21900.0,25.3754,25.3754,25.3528,25.3528,21900.0
2008-08-08 14:30:00,33.64,33.64,33.55,33.59,31500.0,25.3603,25.3603,25.2924,25.3226,31500.0
2008-08-08 14:35:00,33.6,33.6,33.59,33.59,12800.0,25.3301,25.3301,25.3226,25.3226,12800.0
2008-08-08 14:40:00,33.6,33.6,33.59,33.59,25800.0,25.3301,25.3301,25.3226,25.3226,25800.0
2008-08-08 14:45:00,33.59,33.6,33.59,33.59,7600.0,25.3226,25.3301,25.3226,25.3226,7600.0
2008-08-08 14:50:00,33.59,33.6,33.54,33.57,17400.0,25.3226,25.3301,25.2849,25.3075,17400.0
2008-08-08 14:55:00,33.56,33.58,33.56,33.58,19100.0,25.3,25.3151,25.3,25.3151,19100.0
2008-08-08 15:00:00,33.58,33.58,33.5,33.51,62600.0,25.3151,25.3151,25.2547,25.2623,62600.0
2008-08-08 15:05:00,33.51,33.52,33.5,33.5,30600.0,25.2623,25.2698,25.2547,25.2547,30600.0
2008-08-08 15:10:00,33.49,33.5,33.39,33.47,48500.0,25.2472,25.2547,25.1718,25.2321,48500.0
2008-08-08 15:15:00,33.47,33.51,33.45,33.49,37500.0,25.2321,25.2623,25.2171,25.2472,37500.0
2008-08-08 15:20:00,33.48,33.5,33.48,33.49,28000.0,25.2397,25.2547,25.2397,25.2472,28000.0
2008-08-08 15:25:00,33.49,33.55,33.47,33.54,43000.0,25.2472,25.2924,25.2321,25.2849,43000.0
2008-08-08 15:30:00,33.54,33.54,33.53,33.53,25800.0,25.2849,25.2849,25.2774,25.2774,25800.0
2008-08-08 15:35:00,33.54,33.61,33.53,33.59,73400.0,25.2849,25.3377,25.2774,25.3226,73400.0
2008-08-08 15:40:00,33.59,33.65,33.59,33.65,61700.0,25.3226,25.3678,25.3226,25.3678,61700.0
2008-08-08 15:45:00,33.64,33.66,33.64,33.66,24800.0,25.3603,25.3754,25.3603,25.3754,24800.0
2008-08-08 15:50:00,33.65,33.69,33.64,33.66,30900.0,25.3678,25.398,25.3603,25.3754,30900.0
2008-08-08 15:55:00,33.65,33.7,33.46,33.57,85200.0,25.3678,25.4055,25.2246,25.3075,85200.0
2008-08-11 09:30:00,34.1,34.19,33.85,34.13,167400.0,25.7071,25.7749,25.5186,25.7297,167400.0
2008-08-11 09:35:00,34.14,34.57,34.03,34.13,341500.0,25.7372,26.0614,25.6543,25.7297,341500.0
2008-08-11 09:40:00,34.16,34.34,34.12,34.29,222500.0,25.7523,25.888,25.7221,25.8503,222500.0
2008-08-11 09:45:00,34.3,34.39,34.25,34.26,159100.0,25.8578,25.9257,25.8202,25.8277,159100.0
2008-08-11 09:50:00,34.25,34.32,34.21,34.28,86200.0,25.8202,25.8729,25.79,25.8428,86200.0
2008-08-11 09:55:00,34.28,34.28,34.25,34.26,187300.0,25.8428,25.8428,25.8202,25.8277,187300.0
2008-08-11 10:00:00,34.26,34.3,34.25,34.29,55200.0,25.8277,25.8578,25.8202,25.8503,55200.0
2008-08-11 10:05:00,34.28,34.31,34.27,34.3,64800.0,25.8428,25.8654,25.8352,25.8578,64800.0
2008-08-11 10:10:00,34.31,34.31,34.28,34.29,77500.0,25.8654,25.8654,25.8428,25.8503,77500.0
2008-08-11 10:15:00,34.29,34.29,34.27,34.27,46200.0,25.8503,25.8503,25.8352,25.8352,46200.0
2008-08-11 10:20:00,34.27,34.28,34.2,34.2,71300.0,25.8352,25.8428,25.7825,25.7825,71300.0
2008-08-11 10:25:00,34.21,34.22,34.16,34.2,34500.0,25.79,25.7975,25.7523,25.7825,34500.0
2008-08-11 10:30:00,34.21,34.21,34.15,34.15,39800.0,25.79,25.79,25.7448,25.7448,39800.0
2008-08-11 10:35:00,34.15,34.3,34.1,34.19,84400.0,25.7448,25.8578,25.7071,25.7749,84400.0
2008-08-11 10:40:00,34.19,34.21,34.17,34.2,40700.0,25.7749,25.79,25.7598,25.7825,40700.0
2008-08-11 10:45:00,34.2,34.25,34.16,34.24,59000.0,25.7825,25.8202,25.7523,25.8126,59000.0
2008-08-11 10:50:00,34.25,34.26,34.18,34.21,55800.0,25.8202,25.8277,25.7674,25.79,55800.0
2008-08-11 10:55:00,34.21,34.22,34.16,34.17,21500.0,25.79,25.7975,25.7523,25.7598,21500.0
2008-08-11 11:00:00,34.16,34.2,34.13,34.15,99200.0,25.7523,25.7825,25.7297,25.7448,99200.0
2008-08-11 11:05:00,34.16,34.16,34.09,34.09,33900.0,25.7523,25.7523,25.6995,25.6995,33900.0
2008-08-11 11:10:00,34.09,34.11,34.07,34.1,26300.0,25.6995,25.7146,25.6845,25.7071,26300.0
2008-08-11 11:15:00,34.09,34.11,34.08,34.08,39000.0,25.6995,25.7146,25.692,25.692,39000.0
2008-08-11 11:20:00,34.08,34.11,34.08,34.08,61400.0,25.692,25.7146,25.692,25.692,61400.0
2008-08-11 11:25:00,34.09,34.16,34.08,34.15,35000.0,25.6995,25.7523,25.692,25.7448,35000.0
2008-08-11 11:30:00,34.15,34.24,34.13,34.22,33100.0,25.7448,25.8126,25.7297,25.7975,33100.0
2008-08-11 11:35:00,34.23,34.24,34.2,34.23,84700.0,25.8051,25.8126,25.7825,25.8051,84700.0
2008-08-11 11:40:00,34.23,34.25,34.19,34.22,26200.0,25.8051,25.8202,25.7749,25.7975,26200.0
2008-08-11 11:45:00,34.22,34.23,34.21,34.22,33300.0,25.7975,25.8051,25.79,25.7975,33300.0
2008-08-11 11:50:00,34.23,34.27,34.23,34.26,110300.0,25.8051,25.8352,25.8051,25.8277,110300.0
2008-08-11 11:55:00,34.26,34.31,34.22,34.3,80200.0,25.8277,25.8654,25.7975,25.8578,80200.0
2008-08-11 12:00:00,34.29,34.3,34.24,34.26,25500.0,25.8503,25.8578,25.8126,25.8277,25500.0
2008-08-11 12:05:00,34.25,34.3,34.25,34.28,19500.0,25.8202,25.8578,25.8202,25.8428,19500.0
2008-08-11 12:10:00,34.28,34.28,34.27,34.28,10000.0,25.8428,25.8428,25.8352,25.8428,10000.0
2008-08-11 12:15:00,34.28,34.28,34.22,34.24,59500.0,25.8428,25.8428,25.7975,25.8126,59500.0
2008-08-11 12:20:00,34.24,34.24,34.23,34.24,17100.0,25.8126,25.8126,25.8051,25.8126,17100.0
2008-08-11 12:25:00,34.23,34.26,34.23,34.24,38200.0,25.8051,25.8277,25.8051,25.8126,38200.0
2008-08-11 12:30:00,34.25,34.26,34.24,34.24,88200.0,25.8202,25.8277,25.8126,25.8126,88200.0
2008-08-11 12:35:00,34.26,34.26,34.23,34.23,10400.0,25.8277,25.8277,25.8051,25.8051,10400.0
2008-08-11 12:40:00,34.23,34.24,34.14,34.15,121800.0,25.8051,25.8126,25.7372,25.7448,121800.0
2008-08-11 12:45:00,34.16,34.24,34.15,34.23,28100.0,25.7523,25.8126,25.7448,25.8051,28100.0
2008-08-11 12:50:00,34.24,34.26,34.22,34.25,16600.0,25.8126,25.8277,25.7975,25.8202,16600.0
2008-08-11 12:55:00,34.25,34.26,34.22,34.23,39500.0,25.8202,25.8277,25.7975,25.8051,39500.0
2008-08-11 13:00:00,34.22,34.23,34.16,34.17,34800.0,25.7975,25.8051,25.7523,25.7598,34800.0
2008-08-11 13:05:00,34.17,34.18,34.16,34.17,8100.0,25.7598,25.7674,25.7523,25.7598,8100.0
2008-08-11 13:10:00,34.17,34.17,34.11,34.11,51200.0,25.7598,25.7598,25.7146,25.7146,51200.0
2008-08-11 13:15:00,34.12,34.12,34.06,34.07,25900.0,25.7221,25.7221,25.6769,25.6845,25900.0
2008-08-11 13:20:00,34.07,34.08,34.01,34.01,46000.0,25.6845,25.692,25.6392,25.6392,46000.0
2008-08-11 13:25:00,34.0,34.01,33.95,33.99,17400.0,25.6317,25.6392,25.594,25.6241,17400.0
2008-08-11 13:30:00,33.99,33.99,33.93,33.93,38800.0,25.6241,25.6241,25.5789,25.5789,38800.0
2008-08-11 13:35:00,33.93,33.94,33.9,33.91,56700.0,25.5789,25.5865,25.5563,25.5638,56700.0
2008-08-11 13:40:00,33.9,33.92,33.87,33.88,23000.0,25.5563,25.5714,25.5337,25.5412,23000.0
2008-08-11 13:45:00,33.87,33.88,33.82,33.86,26600.0,25.5337,25.5412,25.496,25.5261,26600.0
2008-08-11 13:50:00,33.86,33.86,33.84,33.85,43200.0,25.5261,25.5261,25.5111,25.5186,43200.0
2008-08-11 13:55:00,33.85,33.85,33.78,33.82,35400.0,25.5186,25.5186,25.4658,25.496,35400.0
2008-08-11 14:00:00,33.82,33.85,33.77,33.85,19800.0,25.496,25.5186,25.4583,25.5186,19800.0
2008-08-11 14:05:00,33.84,33.94,33.82,33.91,37100.0,25.5111,25.5865,25.496,25.5638,37100.0
2008-08-11 14:10:00,33.92,33.92,33.83,33.89,49800.0,25.5714,25.5714,25.5035,25.5488,49800.0
2008-08-11 14:15:00,33.88,33.92,33.88,33.88,51100.0,25.5412,25.5714,25.5412,25.5412,51100.0
2008-08-11 14:20:00,33.87,33.91,33.87,33.88,30700.0,25.5337,25.5638,25.5337,25.5412,30700.0
2008-08-11 14:25:00,33.88,33.89,33.87,33.88,66400.0,25.5412,25.5488,25.5337,25.5412,66400.0
2008-08-11 14:30:00,33.88,33.89,33.86,33.87,46600.0,25.5412,25.5488,25.5261,25.5337,46600.0
2008-08-11 14:35:00,33.87,33.92,33.83,33.87,58900.0,25.5337,25.5714,25.5035,25.5337,58900.0
2008-08-11 14:40:00,33.88,33.93,33.86,33.9,36400.0,25.5412,25.5789,25.5261,25.5563,36400.0
2008-08-11 14:45:00,33.91,34.02,33.88,34.02,58000.0,25.5638,25.6468,25.5412,25.6468,58000.0
2008-08-11 14:50:00,34.01,34.05,33.94,34.0,66600.0,25.6392,25.6694,25.5865,25.6317,66600.0
2008-08-11 14:55:00,34.0,34.06,33.99,34.05,166800.0,25.6317,25.6769,25.6241,25.6694,166800.0
2008-08-11 15:00:00,34.05,34.1,33.99,34.07,91800.0,25.6694,25.7071,25.6241,25.6845,91800.0
2008-08-11 15:05:00,34.07,34.12,34.03,34.06,113300.0,25.6845,25.7221,25.6543,25.6769,113300.0
2008-08-11 15:10:00,34.06,34.1,33.97,34.03,53900.0,25.6769,25.7071,25.6091,25.6543,53900.0
2008-08-11 15:15:00,34.04,34.06,33.83,33.87,60500.0,25.6618,25.6769,25.5035,25.5337,60500.0
2008-08-11 15:20:00,33.86,33.88,33.83,33.85,62900.0,25.5261,25.5412,25.5035,25.5186,62900.0
2008-08-11 15:25:00,33.84,33.89,33.84,33.88,37100.0,25.5111,25.5488,25.5111,25.5412,37100.0
2008-08-11 15:30:00,33.89,34.03,33.88,34.02,54300.0,25.5488,25.6543,25.5412,25.6468,54300.0
2008-08-11 15:35:00,34.02,34.03,33.97,33.97,78900.0,25.6468,25.6543,25.6091,25.6091,78900.0
2008-08-11 15:40:00,33.97,34.01,33.82,33.83,137700.0,25.6091,25.6392,25.496,25.5035,137700.0
2008-08-11 15:45:00,33.84,33.9,33.81,33.9,158600.0,25.5111,25.5563,25.4884,25.5563,158600.0
2008-08-11 15:50:00,33.92,33.97,33.92,33.97,52100.0,25.5714,25.6091,25.5714,25.6091,52100.0
2008-08-11 15:55:00,33.97,33.98,33.87,33.95,119500.0,25.6091,25.6166,25.5337,25.594,119500.0
2008-08-12 09:30:00,33.87,34.18,33.6,34.03,50600.0,25.5337,25.7674,25.3301,25.6543,50600.0
2008-08-12 09:35:00,34.07,34.22,33.78,34.03,111600.0,25.6845,25.7975,25.4658,25.6543,111600.0
2008-08-12 09:40:00,34.07,34.1,34.0,34.0,130200.0,25.6845,25.7071,25.6317,25.6317,130200.0
2008-08-12 09:45:00,34.0,34.06,33.93,33.99,94000.0,25.6317,25.6769,25.5789,25.6241,94000.0
2008-08-12 09:50:00,34.0,34.05,33.99,34.03,110900.0,25.6317,25.6694,25.6241,25.6543,110900.0
2008-08-12 09:55:00,34.02,34.03,33.98,34.0,61600.0,25.6468,25.6543,25.6166,25.6317,61600.0
2008-08-12 10:00:00,33.99,34.0,33.81,33.92,145600.0,25.6241,25.6317,25.4884,25.5714,145600.0
2008-08-12 10:05:00,33.94,33.99,33.9,33.92,22300.0,25.5865,25.6241,25.5563,25.5714,22300.0
2008-08-12 10:10:00,33.92,33.96,33.88,33.96,30100.0,25.5714,25.6015,25.5412,25.6015,30100.0
2008-08-12 10:15:00,33.94,34.0,33.94,33.99,38800.0,25.5865,25.6317,25.5865,25.6241,38800.0
2008-08-12 10:20:00,33.99,34.0,33.94,33.97,57000.0,25.6241,25.6317,25.5865,25.6091,57000.0
2008-08-12 10:25:00,33.97,33.98,33.97,33.97,17800.0,25.6091,25.6166,25.6091,25.6091,17800.0
2008-08-12 10:30:00,33.97,33.99,33.97,33.97,35100.0,25.6091,25.6241,25.6091,25.6091,35100.0
2008-08-12 10:35:00,33.98,33.99,33.96,33.98,26100.0,25.6166,25.6241,25.6015,25.6166,26100.0
2008-08-12 10:40:00,33.97,34.03,33.97,34.03,45500.0,25.6091,25.6543,25.6091,25.6543,45500.0
2008-08-12 10:45:00,34.03,34.05,34.0,34.01,58300.0,25.6543,25.6694,25.6317,25.6392,58300.0
2008-08-12 10:50:00,34.0,34.01,33.98,34.0,34200.0,25.6317,25.6392,25.6166,25.6317,34200.0
2008-08-12 10:55:00,34.0,34.05,33.99,34.05,53000.0,25.6317,25.6694,25.6241,25.6694,53000.0
2008-08-12 11:00:00,34.04,34.05,33.99,33.99,38500.0,25.6618,25.6694,25.6241,25.6241,38500.0
2008-08-12 11:05:00,33.99,33.99,33.95,33.96,23600.0,25.6241,25.6241,25.594,25.6015,23600.0
2008-08-12 11:10:00,33.96,33.98,33.95,33.97,38700.0,25.6015,25.6166,25.594,25.6091,38700.0
2008-08-12 11:15:00,33.97,33.97,33.87,33.9,70400.0,25.6091,25.6091,25.5337,25.5563,70400.0
2008-08-12 11:20:00,33.9,33.91,33.87,33.9,18800.0,25.5563,25.5638,25.5337,25.5563,18800.0
2008-08-12 11:25:00,33.9,33.9,33.77,33.81,51700.0,25.5563,25.5563,25.4583,25.4884,51700.0
2008-08-12 11:30:00,33.81,33.81,33.8,33.8,24800.0,25.4884,25.4884,25.4809,25.4809,24800.0
2008-08-12 11:35:00,33.81,33.81,33.77,33.78,38500.0,25.4884,25.4884,25.4583,25.4658,38500.0
2008-08-12 11:40:00,33.78,33.78,33.75,33.76,53700.0,25.4658,25.4658,25.4432,25.4508,53700.0
2008-08-12 11:45:00,33.75,33.76,33.75,33.75,21800.0,25.4432,25.4508,25.4432,25.4432,21800.0
2008-08-12 11:50:00,33.75,33.76,33.74,33.74,46900.0,25.4432,25.4508,25.4357,25.4357,46900.0
2008-08-12 11:55:00,33.74,33.75,33.67,33.67,73100.0,25.4357,25.4432,25.3829,25.3829,73100.0
2008-08-12 12:00:00,33.68,33.73,33.66,33.68,43100.0,25.3904,25.4281,25.3754,25.3904,43100.0
2008-08-12 12:05:00,33.67,33.7,33.64,33.65,71700.0,25.3829,25.4055,25.3603,25.3678,71700.0
2008-08-12 12:10:00,33.66,33.69,33.6,33.68,36900.0,25.3754,25.398,25.3301,25.3904,36900.0
2008-08-12 12:15:00,33.68,33.69,33.61,33.67,41500.0,25.3904,25.398,25.3377,25.3829,41500.0
2008-08-12 12:20:00,33.66,33.66,33.57,33.6,61700.0,25.3754,25.3754,25.3075,25.3301,61700.0
2008-08-12 12:25:00,33.59,33.6,33.53,33.53,37000.0,25.3226,25.3301,25.2774,25.2774,37000.0
2008-08-12 12:30:00,33.53,33.57,33.5,33.5,84700.0,25.2774,25.3075,25.2547,25.2547,84700.0
2008-08-12 12:35:00,33.51,33.52,33.5,33.51,137900.0,25.2623,25.2698,25.2547,25.2623,137900.0
2008-08-12 12:40:00,33.51,33.52,33.47,33.48,21900.0,25.2623,25.2698,25.2321,25.2397,21900.0
2008-08-12 12:45:00,33.5,33.51,33.5,33.5,6000.0,25.2547,25.2623,25.2547,25.2547,6000.0
2008-08-12 12:50:00,33.51,33.51,33.5,33.51,12900.0,25.2623,25.2623,25.2547,25.2623,12900.0
2008-08-12 12:55:00,33.5,33.52,33.49,33.51,92000.0,25.2547,25.2698,25.2472,25.2623,92000.0
2008-08-12 13:00:00,33.5,33.6,33.49,33.49,51700.0,25.2547,25.3301,25.2472,25.2472,51700.0
2008-08-12 13:05:00,33.49,33.55,33.49,33.55,29700.0,25.2472,25.2924,25.2472,25.2924,29700.0
2008-08-12 13:10:00,33.55,33.6,33.55,33.6,17300.0,25.2924,25.3301,25.2924,25.3301,17300.0
2008-08-12 13:15:00,33.59,33.6,33.59,33.6,2700.0,25.3226,25.3301,25.3226,25.3301,2700.0
2008-08-12 13:20:00,33.59,33.6,33.5,33.53,39400.0,25.3226,25.3301,25.2547,25.2774,39400.0
2008-08-12 13:25:00,33.53,33.54,33.51,33.51,24500.0,25.2774,25.2849,25.2623,25.2623,24500.0
2008-08-12 13:30:00,33.51,33.51,33.5,33.5,13400.0,25.2623,25.2623,25.2547,25.2547,13400.0
2008-08-12 13:35:00,33.49,33.51,33.48,33.49,17300.0,25.2472,25.2623,25.2397,25.2472,17300.0
2008-08-12 13:40:00,33.49,33.51,33.49,33.5,13400.0,25.2472,25.2623,25.2472,25.2547,13400.0
2008-08-12 13:45:00,33.5,33.5,33.49,33.5,9500.0,25.2547,25.2547,25.2472,25.2547,9500.0
2008-08-12 13:50:00,33.5,33.5,33.49,33.49,6500.0,25.2547,25.2547,25.2472,25.2472,6500.0
2008-08-12 13:55:00,33.5,33.52,33.49,33.51,71100.0,25.2547,25.2698,25.2472,25.2623,71100.0
2008-08-12 14:00:00,33.51,33.51,33.44,33.45,136500.0,25.2623,25.2623,25.2095,25.2171,136500.0
2008-08-12 14:05:00,33.44,33.48,33.37,33.39,64800.0,25.2095,25.2397,25.1567,25.1718,64800.0
2008-08-12 14:10:00,33.38,33.42,33.29,33.29,72900.0,25.1643,25.1944,25.0964,25.0964,72900.0
2008-08-12 14:15:00,33.29,33.31,33.2,33.2,88300.0,25.0964,25.1115,25.0286,25.0286,88300.0
2008-08-12 14:20:00,33.21,33.25,33.1,33.22,85600.0,25.0361,25.0663,24.9532,25.0437,85600.0
2008-08-12 14:25:00,33.23,33.23,33.13,33.13,38600.0,25.0512,25.0512,24.9758,24.9758,38600.0
2008-08-12 14:30:00,33.13,33.14,33.1,33.13,33000.0,24.9758,24.9834,24.9532,24.9758,33000.0
2008-08-12 14:35:00,33.14,33.19,33.14,33.15,34300.0,24.9834,25.021,24.9834,24.9909,34300.0
2008-08-12 14:40:00,33.15,33.18,33.15,33.17,25900.0,24.9909,25.0135,24.9909,25.006,25900.0
2008-08-12 14:45:00,33.17,33.21,33.17,33.21,23500.0,25.006,25.0361,25.006,25.0361,23500.0
2008-08-12 14:50:00,33.21,33.24,33.2,33.23,7300.0,25.0361,25.0587,25.0286,25.0512,7300.0
2008-08-12 14:55:00,33.23,33.28,33.21,33.21,102100.0,25.0512,25.0889,25.0361,25.0361,102100.0
2008-08-12 15:00:00,33.21,33.22,33.15,33.15,51800.0,25.0361,25.0437,24.9909,24.9909,51800.0
2008-08-12 15:05:00,33.15,33.19,33.11,33.19,76900.0,24.9909,25.021,24.9607,25.021,76900.0
2008-08-12 15:10:00,33.19,33.26,33.19,33.25,26800.0,25.021,25.0738,25.021,25.0663,26800.0
2008-08-12 15:15:00,33.25,33.27,33.24,33.26,47100.0,25.0663,25.0814,25.0587,25.0738,47100.0
2008-08-12 15:20:00,33.26,33.32,33.24,33.32,128600.0,25.0738,25.1191,25.0587,25.1191,128600.0
2008-08-12 15:25:00,33.33,33.33,33.25,33.32,85200.0,25.1266,25.1266,25.0663,25.1191,85200.0
2008-08-12 15:30:00,33.32,33.36,33.3,33.35,105600.0,25.1191,25.1492,25.104,25.1417,105600.0
2008-08-12 15:35:00,33.36,33.36,33.21,33.21,148400.0,25.1492,25.1492,25.0361,25.0361,148400.0
2008-08-12 15:40:00,33.22,33.44,33.22,33.4,154000.0,25.0437,25.2095,25.0437,25.1794,154000.0
2008-08-12 15:45:00,33.4,33.57,33.34,33.56,129000.0,25.1794,25.3075,25.1341,25.3,129000.0
2008-08-12 15:50:00,33.56,33.75,33.38,33.75,1204200.0,25.3,25.4432,25.1643,25.4432,1204200.0
2008-08-12 15:55:00,33.57,33.63,33.25,33.56,2658800.0,25.3075,25.3528,25.0663,25.3,2658800.0
2008-08-13 09:30:00,33.34,33.52,33.31,33.52,17500.0,25.1341,25.2698,25.1115,25.2698,17500.0
2008-08-13 09:35:00,33.61,33.71,33.49,33.59,28000.0,25.3377,25.4131,25.2472,25.3226,28000.0
2008-08-13 09:40:00,33.62,33.69,33.58,33.68,30900.0,25.3452,25.398,25.3151,25.3904,30900.0
2008-08-13 09:45:00,33.68,33.93,33.65,33.87,47500.0,25.3904,25.5789,25.3678,25.5337,47500.0
2008-08-13 09:50:00,33.89,34.25,33.87,34.25,68600.0,25.5488,25.8202,25.5337,25.8202,68600.0
2008-08-13 09:55:00,34.24,34.4,34.16,34.21,85600.0,25.8126,25.9332,25.7523,25.79,85600.0
2008-08-13 10:00:00,34.24,34.5,34.19,34.48,114500.0,25.8126,26.0086,25.7749,25.9935,114500.0
2008-08-13 10:05:00,34.49,34.49,34.28,34.32,239200.0,26.0011,26.0011,25.8428,25.8729,239200.0
2008-08-13 10:10:00,34.29,34.39,34.28,34.33,81500.0,25.8503,25.9257,25.8428,25.8805,81500.0
2008-08-13 10:15:00,34.32,34.34,34.24,34.28,56200.0,25.8729,25.888,25.8126,25.8428,56200.0
2008-08-13 10:20:00,34.29,34.29,34.21,34.22,60600.0,25.8503,25.8503,25.79,25.7975,60600.0
2008-08-13 10:25:00,34.22,34.27,34.18,34.23,60500.0,25.7975,25.8352,25.7674,25.8051,60500.0
2008-08-13 10:30:00,34.24,34.34,34.17,34.34,47400.0,25.8126,25.888,25.7598,25.888,47400.0
2008-08-13 10:35:00,34.34,34.38,34.24,34.38,398100.0,25.888,25.9182,25.8126,25.9182,398100.0
2008-08-13 10:40:00,34.37,34.61,34.37,34.6,161400.0,25.9106,26.0915,25.9106,26.084,161400.0
2008-08-13 10:45:00,34.59,34.74,34.57,34.73,154900.0,26.0765,26.1896,26.0614,26.182,154900.0
2008-08-13 10:50:00,34.74,34.83,34.64,34.69,121500.0,26.1896,26.2574,26.1142,26.1519,121500.0
2008-08-13 10:55:00,34.7,34.74,34.66,34.73,53300.0,26.1594,26.1896,26.1292,26.182,53300.0
2008-08-13 11:00:00,34.73,34.74,34.64,34.65,113600.0,26.182,26.1896,26.1142,26.1217,113600.0
2008-08-13 11:05:00,34.65,34.65,34.58,34.64,29500.0,26.1217,26.1217,26.0689,26.1142,29500.0
2008-08-13 11:10:00,34.64,34.67,34.61,34.66,23100.0,26.1142,26.1368,26.0915,26.1292,23100.0
2008-08-13 11:15:00,34.67,34.67,34.65,34.65,51100.0,26.1368,26.1368,26.1217,26.1217,51100.0
2008-08-13 11:20:00,34.65,34.66,34.65,34.65,16200.0,26.1217,26.1292,26.1217,26.1217,16200.0
2008-08-13 11:25:00,34.65,34.67,34.65,34.66,90000.0,26.1217,26.1368,26.1217,26.1292,90000.0
2008-08-13 11:30:00,34.67,34.67,34.66,34.67,175900.0,26.1368,26.1368,26.1292,26.1368,175900.0
2008-08-13 11:35:00,34.67,34.76,34.64,34.74,103000.0,26.1368,26.2046,26.1142,26.1896,103000.0
2008-08-13 11:40:00,34.74,34.98,34.74,34.98,72600.0,26.1896,26.3705,26.1896,26.3705,72600.0
2008-08-13 11:45:00,34.99,35.1,34.98,35.07,123300.0,26.378,26.4609,26.3705,26.4383,123300.0
2008-08-13 11:50:00,35.07,35.27,35.07,35.27,145000.0,26.4383,26.5891,26.4383,26.5891,145000.0
2008-08-13 11:55:00,35.26,35.28,35.0,35.04,128800.0,26.5816,26.5966,26.3856,26.4157,128800.0
2008-08-13 12:00:00,35.04,35.05,34.93,34.99,109600.0,26.4157,26.4233,26.3328,26.378,109600.0
2008-08-13 12:05:00,34.98,34.99,34.9,34.95,40900.0,26.3705,26.378,26.3102,26.3479,40900.0
2008-08-13 12:10:00,34.96,35.01,34.95,35.0,36900.0,26.3554,26.3931,26.3479,26.3856,36900.0
2008-08-13 12:15:00,35.0,35.14,34.97,35.0,517700.0,26.3856,26.4911,26.3629,26.3856,517700.0
2008-08-13 12:20:00,35.02,35.08,35.01,35.06,20700.0,26.4006,26.4459,26.3931,26.4308,20700.0
2008-08-13 12:25:00,35.07,35.22,35.06,35.2,59100.0,26.4383,26.5514,26.4308,26.5363,59100.0
2008-08-13 12:30:00,35.22,35.22,35.17,35.18,42000.0,26.5514,26.5514,26.5137,26.5213,42000.0
2008-08-13 12:35:00,35.18,35.18,35.05,35.08,26600.0,26.5213,26.5213,26.4233,26.4459,26600.0
2008-08-13 12:40:00,35.08,35.11,34.98,35.0,70500.0,26.4459,26.4685,26.3705,26.3856,70500.0
2008-08-13 12:45:00,35.0,35.04,35.0,35.03,40600.0,26.3856,26.4157,26.3856,26.4082,40600.0
2008-08-13 12:50:00,35.02,35.21,35.02,35.2,23300.0,26.4006,26.5439,26.4006,26.5363,23300.0
2008-08-13 12:55:00,35.19,35.26,35.13,35.25,108100.0,26.5288,26.5816,26.4836,26.574,108100.0
2008-08-13 13:00:00,35.26,35.36,35.25,35.27,83300.0,26.5816,26.657,26.574,26.5891,83300.0
2008-08-13 13:05:00,35.27,35.31,35.26,35.29,40400.0,26.5891,26.6193,26.5816,26.6042,40400.0
2008-08-13 13:10:00,35.29,35.42,35.28,35.41,92900.0,26.6042,26.7022,26.5966,26.6946,92900.0
2008-08-13 13:15:00,35.41,35.57,35.39,35.43,81500.0,26.6946,26.8153,26.6796,26.7097,81500.0
2008-08-13 13:20:00,35.44,35.48,35.38,35.48,44500.0,26.7173,26.7474,26.672,26.7474,44500.0
2008-08-13 13:25:00,35.45,35.58,35.42,35.57,35800.0,26.7248,26.8228,26.7022,26.8153,35800.0
2008-08-13 13:30:00,35.58,35.83,35.58,35.64,334600.0,26.8228,27.0113,26.8228,26.868,334600.0
2008-08-13 13:35:00,35.63,35.91,35.58,35.81,84500.0,26.8605,27.0716,26.8228,26.9962,84500.0
2008-08-13 13:40:00,35.82,36.08,35.8,36.0,121100.0,27.0037,27.1997,26.9887,27.1394,121100.0
2008-08-13 13:45:00,36.0,36.09,35.9,36.05,76400.0,27.1394,27.2073,27.064,27.1771,76400.0
2008-08-13 13:50:00,36.06,36.06,35.95,35.99,94300.0,27.1847,27.1847,27.1017,27.1319,94300.0
2008-08-13 13:55:00,35.99,36.06,35.97,35.97,115400.0,27.1319,27.1847,27.1168,27.1168,115400.0
2008-08-13 14:00:00,35.97,35.97,35.8,35.84,131900.0,27.1168,27.1168,26.9887,27.0188,131900.0
2008-08-13 14:05:00,35.84,35.85,35.7,35.72,124800.0,27.0188,27.0264,26.9133,26.9283,124800.0
2008-08-13 14:10:00,35.73,35.84,35.72,35.83,45800.0,26.9359,27.0188,26.9283,27.0113,45800.0
2008-08-13 14:15:00,35.84,35.86,35.74,35.78,61800.0,27.0188,27.0339,26.9434,26.9736,61800.0
2008-08-13 14:20:00,35.77,35.78,35.65,35.65,157300.0,26.966,26.9736,26.8756,26.8756,157300.0
2008-08-13 14:25:00,35.66,35.66,35.45,35.5,182700.0,26.8831,26.8831,26.7248,26.7625,182700.0
2008-08-13 14:30:00,35.49,35.66,35.49,35.64,166300.0,26.755,26.8831,26.755,26.868,166300.0
2008-08-13 14:35:00,35.64,35.84,35.64,35.8,303200.0,26.868,27.0188,26.868,26.9887,303200.0
2008-08-13 14:40:00,35.8,35.98,35.8,35.9,51000.0,26.9887,27.1244,26.9887,27.064,51000.0
2008-08-13 14:45:00,35.91,35.93,35.75,35.78,106700.0,27.0716,27.0867,26.951,26.9736,106700.0
2008-08-13 14:50:00,35.79,35.8,35.7,35.75,66900.0,26.9811,26.9887,26.9133,26.951,66900.0
2008-08-13 14:55:00,35.75,35.82,35.72,35.78,32100.0,26.951,27.0037,26.9283,26.9736,32100.0
2008-08-13 15:00:00,35.78,35.78,35.66,35.71,116400.0,26.9736,26.9736,26.8831,26.9208,116400.0
2008-08-13 15:05:00,35.7,35.9,35.7,35.86,39100.0,26.9133,27.064,26.9133,27.0339,39100.0
2008-08-13 15:10:00,35.87,35.98,35.87,35.97,23300.0,27.0414,27.1244,27.0414,27.1168,23300.0
2008-08-13 15:15:00,35.97,36.01,35.92,35.95,49600.0,27.1168,27.147,27.0791,27.1017,49600.0
2008-08-13 15:20:00,35.96,35.99,35.89,35.97,66700.0,27.1093,27.1319,27.0565,27.1168,66700.0
2008-08-13 15:25:00,35.97,35.99,35.93,35.93,37200.0,27.1168,27.1319,27.0867,27.0867,37200.0
2008-08-13 15:30:00,35.93,35.94,35.85,35.9,85900.0,27.0867,27.0942,27.0264,27.064,85900.0
2008-08-13 15:35:00,35.91,35.91,35.8,35.83,140900.0,27.0716,27.0716,26.9887,27.0113,140900.0
2008-08-13 15:40:00,35.84,35.89,35.82,35.85,128800.0,27.0188,27.0565,27.0037,27.0264,128800.0
2008-08-13 15:45:00,35.85,35.89,35.71,35.87,76500.0,27.0264,27.0565,26.9208,27.0414,76500.0
2008-08-13 15:50:00,35.87,35.9,35.76,35.89,389800.0,27.0414,27.064,26.9585,27.0565,389800.0
2008-08-13 15:55:00,35.89,35.93,35.81,35.86,150700.0,27.0565,27.0867,26.9962,27.0339,150700.0
2008-08-14 09:30:00,35.88,35.88,35.06,35.41,48000.0,27.049,27.049,26.4308,26.6946,48000.0
2008-08-14 09:35:00,35.42,35.49,35.21,35.23,54700.0,26.7022,26.755,26.5439,26.5589,54700.0
2008-08-14 09:40:00,35.22,35.25,35.1,35.13,110600.0,26.5514,26.574,26.4609,26.4836,110600.0
2008-08-14 09:45:00,35.12,35.15,34.86,35.1,75200.0,26.476,26.4986,26.28,26.4609,75200.0
2008-08-14 09:50:00,35.08,35.26,35.07,35.21,38400.0,26.4459,26.5816,26.4383,26.5439,38400.0
2008-08-14 09:55:00,35.18,35.22,35.04,35.09,47800.0,26.5213,26.5514,26.4157,26.4534,47800.0
2008-08-14 10:00:00,35.08,35.2,35.02,35.02,78200.0,26.4459,26.5363,26.4006,26.4006,78200.0
2008-08-14 10:05:00,35.03,35.1,35.02,35.06,25600.0,26.4082,26.4609,26.4006,26.4308,25600.0
2008-08-14 10:10:00,35.05,35.35,35.01,35.34,45800.0,26.4233,26.6494,26.3931,26.6419,45800.0
2008-08-14 10:15:00,35.34,35.44,35.2,35.29,41000.0,26.6419,26.7173,26.5363,26.6042,41000.0
2008-08-14 10:20:00,35.29,35.38,35.29,35.36,37300.0,26.6042,26.672,26.6042,26.657,37300.0
2008-08-14 10:25:00,35.35,35.45,35.26,35.35,17800.0,26.6494,26.7248,26.5816,26.6494,17800.0
2008-08-14 10:30:00,35.36,35.4,35.24,35.26,33600.0,26.657,26.6871,26.5665,26.5816,33600.0
2008-08-14 10:35:00,35.25,35.28,35.21,35.22,24600.0,26.574,26.5966,26.5439,26.5514,24600.0
2008-08-14 10:40:00,35.22,35.25,35.18,35.25,13200.0,26.5514,26.574,26.5213,26.574,13200.0
2008-08-14 10:45:00,35.27,35.35,35.2,35.35,26600.0,26.5891,26.6494,26.5363,26.6494,26600.0
2008-08-14 10:50:00,35.36,35.49,35.35,35.45,20400.0,26.657,26.755,26.6494,26.7248,20400.0
2008-08-14 10:55:00,35.43,35.5,35.4,35.43,11600.0,26.7097,26.7625,26.6871,26.7097,11600.0
2008-08-14 11:00:00,35.45,35.46,35.42,35.43,30200.0,26.7248,26.7323,26.7022,26.7097,30200.0
2008-08-14 11:05:00,35.44,35.46,35.33,35.45,21600.0,26.7173,26.7323,26.6343,26.7248,21600.0
2008-08-14 11:10:00,35.43,35.55,35.43,35.49,14000.0,26.7097,26.8002,26.7097,26.755,14000.0
2008-08-14 11:15:00,35.51,35.52,35.44,35.49,64300.0,26.77,26.7776,26.7173,26.755,64300.0
2008-08-14 11:20:00,35.48,35.49,35.46,35.47,66800.0,26.7474,26.755,26.7323,26.7399,66800.0
2008-08-14 11:25:00,35.47,35.47,35.45,35.46,60500.0,26.7399,26.7399,26.7248,26.7323,60500.0
2008-08-14 11:30:00,35.47,35.49,35.47,35.48,11800.0,26.7399,26.755,26.7399,26.7474,11800.0
2008-08-14 11:35:00,35.48,35.6,35.48,35.58,38600.0,26.7474,26.8379,26.7474,26.8228,38600.0
2008-08-14 11:40:00,35.58,35.65,35.52,35.58,27800.0,26.8228,26.8756,26.7776,26.8228,27800.0
2008-08-14 11:45:00,35.59,35.61,35.59,35.59,18400.0,26.8303,26.8454,26.8303,26.8303,18400.0
2008-08-14 11:50:00,35.6,35.61,35.55,35.56,41800.0,26.8379,26.8454,26.8002,26.8077,41800.0
2008-08-14 11:55:00,35.56,35.59,35.5,35.52,9000.0,26.8077,26.8303,26.7625,26.7776,9000.0
2008-08-14 12:00:00,35.52,35.52,35.51,35.52,21200.0,26.7776,26.7776,26.77,26.7776,21200.0
2008-08-14 12:05:00,35.52,35.54,35.41,35.46,24300.0,26.7776,26.7926,26.6946,26.7323,24300.0
2008-08-14 12:10:00,35.46,35.47,35.39,35.42,26700.0,26.7323,26.7399,26.6796,26.7022,26700.0
2008-08-14 12:15:00,35.42,35.43,35.42,35.42,19600.0,26.7022,26.7097,26.7022,26.7022,19600.0
2008-08-14 12:20:00,35.42,35.43,35.42,35.42,51000.0,26.7022,26.7097,26.7022,26.7022,51000.0
2008-08-14 12:25:00,35.43,35.44,35.41,35.44,44800.0,26.7097,26.7173,26.6946,26.7173,44800.0
2008-08-14 12:30:00,35.44,35.45,35.42,35.44,39000.0,26.7173,26.7248,26.7022,26.7173,39000.0
2008-08-14 12:35:00,35.44,35.46,35.41,35.44,30800.0,26.7173,26.7323,26.6946,26.7173,30800.0
2008-08-14 12:40:00,35.45,35.54,35.44,35.52,98900.0,26.7248,26.7926,26.7173,26.7776,98900.0
2008-08-14 12:45:00,35.52,35.52,35.5,35.51,70600.0,26.7776,26.7776,26.7625,26.77,70600.0
2008-08-14 12:50:00,35.5,35.51,35.5,35.5,36000.0,26.7625,26.77,26.7625,26.7625,36000.0
2008-08-14 12:55:00,35.5,35.51,35.5,35.5,16500.0,26.7625,26.77,26.7625,26.7625,16500.0
2008-08-14 13:00:00,35.51,35.51,35.41,35.46,56000.0,26.77,26.77,26.6946,26.7323,56000.0
2008-08-14 13:05:00,35.46,35.5,35.19,35.5,39100.0,26.7323,26.7625,26.5288,26.7625,39100.0
2008-08-14 13:10:00,35.5,35.5,35.48,35.5,43400.0,26.7625,26.7625,26.7474,26.7625,43400.0
2008-08-14 13:15:00,35.5,35.5,35.48,35.48,22400.0,26.7625,26.7625,26.7474,26.7474,22400.0
2008-08-14 13:20:00,35.49,35.5,35.49,35.5,7100.0,26.755,26.7625,26.755,26.7625,7100.0
2008-08-14 13:25:00,35.49,35.5,35.48,35.49,43100.0,26.755,26.7625,26.7474,26.755,43100.0
2008-08-14 13:30:00,35.5,35.5,35.45,35.47,32300.0,26.7625,26.7625,26.7248,26.7399,32300.0
2008-08-14 13:35:00,35.47,35.47,35.39,35.4,24100.0,26.7399,26.7399,26.6796,26.6871,24100.0
2008-08-14 13:40:00,35.39,35.4,35.38,35.4,13600.0,26.6796,26.6871,26.672,26.6871,13600.0
2008-08-14 13:45:00,35.39,35.41,35.39,35.4,17400.0,26.6796,26.6946,26.6796,26.6871,17400.0
2008-08-14 13:50:00,35.4,35.43,35.38,35.38,35300.0,26.6871,26.7097,26.672,26.672,35300.0
2008-08-14 13:55:00,35.38,35.39,35.37,35.38,24200.0,26.672,26.6796,26.6645,26.672,24200.0
2008-08-14 14:00:00,35.38,35.49,35.38,35.49,53600.0,26.672,26.755,26.672,26.755,53600.0
2008-08-14 14:05:00,35.49,35.49,35.48,35.49,10400.0,26.755,26.755,26.7474,26.755,10400.0
2008-08-14 14:10:00,35.49,35.49,35.29,35.36,141500.0,26.755,26.755,26.6042,26.657,141500.0
2008-08-14 14:15:00,35.37,35.39,35.31,35.35,47400.0,26.6645,26.6796,26.6193,26.6494,47400.0
2008-08-14 14:20:00,35.35,35.37,35.27,35.31,59800.0,26.6494,26.6645,26.5891,26.6193,59800.0
2008-08-14 14:25:00,35.3,35.3,35.23,35.24,28900.0,26.6117,26.6117,26.5589,26.5665,28900.0
2008-08-14 14:30:00,35.25,35.25,35.18,35.18,43500.0,26.574,26.574,26.5213,26.5213,43500.0
2008-08-14 14:35:00,35.18,35.21,35.17,35.2,48600.0,26.5213,26.5439,26.5137,26.5363,48600.0
2008-08-14 14:40:00,35.2,35.2,35.15,35.16,51500.0,26.5363,26.5363,26.4986,26.5062,51500.0
2008-08-14 14:45:00,35.15,35.16,35.11,35.13,22200.0,26.4986,26.5062,26.4685,26.4836,22200.0
2008-08-14 14:50:00,35.13,35.19,35.13,35.18,21500.0,26.4836,26.5288,26.4836,26.5213,21500.0
2008-08-14 14:55:00,35.16,35.22,35.15,35.16,21100.0,26.5062,26.5514,26.4986,26.5062,21100.0
2008-08-14 15:00:00,35.16,35.19,35.11,35.11,20500.0,26.5062,26.5288,26.4685,26.4685,20500.0
2008-08-14 15:05:00,35.1,35.15,35.1,35.15,31300.0,26.4609,26.4986,26.4609,26.4986,31300.0
2008-08-14 15:10:00,35.14,35.15,35.14,35.15,17600.0,26.4911,26.4986,26.4911,26.4986,17600.0
2008-08-14 15:15:00,35.14,35.15,35.12,35.15,22300.0,26.4911,26.4986,26.476,26.4986,22300.0
2008-08-14 15:20:00,35.14,35.15,35.13,35.14,31400.0,26.4911,26.4986,26.4836,26.4911,31400.0
2008-08-14 15:25:00,35.15,35.16,35.11,35.14,120300.0,26.4986,26.5062,26.4685,26.4911,120300.0
2008-08-14 15:30:00,35.14,35.15,35.1,35.13,66200.0,26.4911,26.4986,26.4609,26.4836,66200.0
2008-08-14 15:35:00,35.12,35.19,35.11,35.14,29700.0,26.476,26.5288,26.4685,26.4911,29700.0
2008-08-14 15:40:00,35.14,35.17,35.12,35.14,82400.0,26.4911,26.5137,26.476,26.4911,82400.0
2008-08-14 15:45:00,35.15,35.2,35.14,35.16,123100.0,26.4986,26.5363,26.4911,26.5062,123100.0
2008-08-14 15:50:00,35.16,35.17,35.13,35.15,103900.0,26.5062,26.5137,26.4836,26.4986,103900.0
2008-08-14 15:55:00,35.15,35.22,35.15,35.2,82500.0,26.4986,26.5514,26.4986,26.5363,82500.0
2008-08-15 09:30:00,37.09,37.15,36.51,36.69,364800.0,27.9612,28.0064,27.5239,27.6596,364800.0
2008-08-15 09:35:00,36.69,37.0,36.46,37.0,494700.0,27.6596,27.8933,27.4862,27.8933,494700.0
2008-08-15 09:40:00,37.0,37.6,36.92,37.3,302800.0,27.8933,28.3456,27.833,28.1195,302800.0
2008-08-15 09:45:00,37.3,37.33,37.0,37.09,226900.0,28.1195,28.1421,27.8933,27.9612,226900.0
2008-08-15 09:50:00,37.07,37.26,37.02,37.17,134700.0,27.9461,28.0893,27.9084,28.0215,134700.0
2008-08-15 09:55:00,37.17,37.24,37.1,37.15,170100.0,28.0215,28.0742,27.9687,28.0064,170100.0
2008-08-15 10:00:00,37.15,37.3,37.1,37.2,129300.0,28.0064,28.1195,27.9687,28.0441,129300.0
2008-08-15 10:05:00,37.21,37.31,37.08,37.17,159300.0,28.0516,28.127,27.9536,28.0215,159300.0
2008-08-15 10:10:00,37.16,37.21,36.88,36.96,276000.0,28.0139,28.0516,27.8028,27.8631,276000.0
2008-08-15 10:15:00,36.96,37.0,36.79,36.82,111500.0,27.8631,27.8933,27.735,27.7576,111500.0
2008-08-15 10:20:00,36.81,36.81,36.41,36.52,372500.0,27.7501,27.7501,27.4485,27.5314,372500.0
2008-08-15 10:25:00,36.53,36.53,36.38,36.4,219100.0,27.539,27.539,27.4259,27.441,219100.0
2008-08-15 10:30:00,36.42,36.68,36.4,36.66,91300.0,27.4561,27.6521,27.441,27.637,91300.0
2008-08-15 10:35:00,36.66,36.73,36.5,36.64,121500.0,27.637,27.6898,27.5164,27.6219,121500.0
2008-08-15 10:40:00,36.64,36.64,36.52,36.55,27400.0,27.6219,27.6219,27.5314,27.5541,27400.0
2008-08-15 10:45:00,36.54,36.71,36.54,36.71,49200.0,27.5465,27.6747,27.5465,27.6747,49200.0
2008-08-15 10:50:00,36.71,36.8,36.67,36.69,85500.0,27.6747,27.7425,27.6445,27.6596,85500.0
2008-08-15 10:55:00,36.69,36.69,36.42,36.44,278400.0,27.6596,27.6596,27.4561,27.4711,278400.0
2008-08-15 11:00:00,36.42,36.46,36.01,36.14,289400.0,27.4561,27.4862,27.147,27.245,289400.0
2008-08-15 11:05:00,36.15,36.25,36.06,36.25,124000.0,27.2525,27.3279,27.1847,27.3279,124000.0
2008-08-15 11:10:00,36.25,36.43,36.24,36.36,64600.0,27.3279,27.4636,27.3204,27.4108,64600.0
2008-08-15 11:15:00,36.35,36.58,36.35,36.54,73900.0,27.4033,27.5767,27.4033,27.5465,73900.0
2008-08-15 11:20:00,36.54,36.59,36.39,36.4,101700.0,27.5465,27.5842,27.4334,27.441,101700.0
2008-08-15 11:25:00,36.4,36.44,36.27,36.33,147500.0,27.441,27.4711,27.343,27.3882,147500.0
2008-08-15 11:30:00,36.33,36.44,36.33,36.4,84900.0,27.3882,27.4711,27.3882,27.441,84900.0
2008-08-15 11:35:00,36.4,36.5,36.39,36.44,108000.0,27.441,27.5164,27.4334,27.4711,108000.0
2008-08-15 11:40:00,36.45,36.61,36.42,36.59,96100.0,27.4787,27.5993,27.4561,27.5842,96100.0
2008-08-15 11:45:00,36.58,36.87,36.58,36.87,135000.0,27.5767,27.7953,27.5767,27.7953,135000.0
2008-08-15 11:50:00,36.83,36.86,36.76,36.78,96200.0,27.7651,27.7878,27.7124,27.7275,96200.0
2008-08-15 11:55:00,36.77,36.79,36.7,36.77,66000.0,27.7199,27.735,27.6671,27.7199,66000.0
2008-08-15 12:00:00,36.77,36.8,36.74,36.76,73500.0,27.7199,27.7425,27.6973,27.7124,73500.0
2008-08-15 12:05:00,36.77,36.8,36.74,36.75,66700.0,27.7199,27.7425,27.6973,27.7048,66700.0
2008-08-15 12:10:00,36.76,36.8,36.74,36.78,66900.0,27.7124,27.7425,27.6973,27.7275,66900.0
2008-08-15 12:15:00,36.78,36.8,36.75,36.8,20300.0,27.7275,27.7425,27.7048,27.7425,20300.0
2008-08-15 12:20:00,36.8,36.8,36.79,36.8,52900.0,27.7425,27.7425,27.735,27.7425,52900.0
2008-08-15 12:25:00,36.8,36.8,36.75,36.76,33600.0,27.7425,27.7425,27.7048,27.7124,33600.0
2008-08-15 12:30:00,36.76,36.78,36.75,36.75,58900.0,27.7124,27.7275,27.7048,27.7048,58900.0
2008-08-15 12:35:00,36.75,36.86,36.75,36.86,94300.0,27.7048,27.7878,27.7048,27.7878,94300.0
2008-08-15 12:40:00,36.87,36.87,36.82,36.83,59900.0,27.7953,27.7953,27.7576,27.7651,59900.0
2008-08-15 12:45:00,36.84,36.96,36.83,36.96,49600.0,27.7727,27.8631,27.7651,27.8631,49600.0
2008-08-15 12:50:00,36.96,36.98,36.93,36.98,29400.0,27.8631,27.8782,27.8405,27.8782,29400.0
2008-08-15 12:55:00,36.98,37.0,36.96,36.98,57400.0,27.8782,27.8933,27.8631,27.8782,57400.0
2008-08-15 13:00:00,36.98,36.99,36.81,36.86,84900.0,27.8782,27.8858,27.7501,27.7878,84900.0
2008-08-15 13:05:00,36.86,37.0,36.84,36.97,101800.0,27.7878,27.8933,27.7727,27.8707,101800.0
2008-08-15 13:10:00,36.98,37.0,36.97,36.99,24500.0,27.8782,27.8933,27.8707,27.8858,24500.0
2008-08-15 13:15:00,37.0,37.0,36.99,37.0,44400.0,27.8933,27.8933,27.8858,27.8933,44400.0
2008-08-15 13:20:00,37.0,37.01,36.99,37.0,27200.0,27.8933,27.9008,27.8858,27.8933,27200.0
2008-08-15 13:25:00,37.0,37.0,36.92,36.97,75100.0,27.8933,27.8933,27.833,27.8707,75100.0
2008-08-15 13:30:00,36.97,37.0,36.96,37.0,140600.0,27.8707,27.8933,27.8631,27.8933,140600.0
2008-08-15 13:35:00,37.0,37.07,36.9,36.95,111700.0,27.8933,27.9461,27.8179,27.8556,111700.0
2008-08-15 13:40:00,36.95,37.03,36.95,37.03,102400.0,27.8556,27.9159,27.8556,27.9159,102400.0
2008-08-15 13:45:00,37.03,37.08,37.03,37.05,45000.0,27.9159,27.9536,27.9159,27.931,45000.0
2008-08-15 13:50:00,37.06,37.07,36.97,37.05,54200.0,27.9385,27.9461,27.8707,27.931,54200.0
2008-08-15 13:55:00,37.05,37.11,37.01,37.1,38300.0,27.931,27.9762,27.9008,27.9687,38300.0
2008-08-15 14:00:00,37.09,37.2,37.02,37.2,82900.0,27.9612,28.0441,27.9084,28.0441,82900.0
2008-08-15 14:05:00,37.2,37.21,37.14,37.14,87000.0,28.0441,28.0516,27.9988,27.9988,87000.0
2008-08-15 14:10:00,37.14,37.14,37.1,37.13,53400.0,27.9988,27.9988,27.9687,27.9913,53400.0
2008-08-15 14:15:00,37.13,37.17,37.1,37.13,57800.0,27.9913,28.0215,27.9687,27.9913,57800.0
2008-08-15 14:20:00,37.12,37.12,37.03,37.08,91600.0,27.9838,27.9838,27.9159,27.9536,91600.0
2008-08-15 14:25:00,37.08,37.09,37.02,37.04,73900.0,27.9536,27.9612,27.9084,27.9235,73900.0
2008-08-15 14:30:00,37.03,37.07,37.03,37.06,12600.0,27.9159,27.9461,27.9159,27.9385,12600.0
2008-08-15 14:35:00,37.06,37.18,37.01,37.05,104000.0,27.9385,28.029,27.9008,27.931,104000.0
2008-08-15 14:40:00,37.07,37.17,37.02,37.09,47800.0,27.9461,28.0215,27.9084,27.9612,47800.0
2008-08-15 14:45:00,37.13,37.17,37.12,37.17,64000.0,27.9913,28.0215,27.9838,28.0215,64000.0
2008-08-15 14:50:00,37.17,37.22,37.16,37.21,27000.0,28.0215,28.0592,28.0139,28.0516,27000.0
2008-08-15 14:55:00,37.21,37.23,37.17,37.21,83400.0,28.0516,28.0667,28.0215,28.0516,83400.0
2008-08-15 15:00:00,37.21,37.23,37.21,37.21,36200.0,28.0516,28.0667,28.0516,28.0516,36200.0
2008-08-15 15:05:00,37.21,37.22,37.2,37.21,28600.0,28.0516,28.0592,28.0441,28.0516,28600.0
2008-08-15 15:10:00,37.21,37.39,37.21,37.38,142200.0,28.0516,28.1873,28.0516,28.1798,142200.0
2008-08-15 15:15:00,37.38,37.47,37.38,37.47,90300.0,28.1798,28.2476,28.1798,28.2476,90300.0
2008-08-15 15:20:00,37.47,37.83,37.44,37.8,285100.0,28.2476,28.519,28.225,28.4964,285100.0
2008-08-15 15:25:00,37.8,37.94,37.74,37.93,327800.0,28.4964,28.6019,28.4512,28.5944,327800.0
2008-08-15 15:30:00,37.93,38.15,37.91,38.0,275700.0,28.5944,28.7603,28.5793,28.6472,275700.0
2008-08-15 15:35:00,38.0,38.07,37.96,37.97,397400.0,28.6472,28.6999,28.617,28.6246,397400.0
2008-08-15 15:40:00,37.97,37.97,37.72,37.76,461800.0,28.6246,28.6246,28.4361,28.4662,461800.0
2008-08-15 15:45:00,37.75,37.76,37.38,37.48,279600.0,28.4587,28.4662,28.1798,28.2552,279600.0
2008-08-15 15:50:00,37.49,37.5,37.03,37.19,261500.0,28.2627,28.2702,27.9159,28.0365,261500.0
2008-08-15 15:55:00,37.2,37.3,37.05,37.22,495300.0,28.0441,28.1195,27.931,28.0592,495300.0
2008-08-18 09:30:00,37.58,37.94,37.25,37.65,168900.0,28.3306,28.6019,28.0818,28.3833,168900.0
2008-08-18 09:35:00,37.67,38.15,37.6,37.8,147900.0,28.3984,28.7603,28.3456,28.4964,147900.0
2008-08-18 09:40:00,37.81,37.97,37.65,37.85,88800.0,28.5039,28.6246,28.3833,28.5341,88800.0
2008-08-18 09:45:00,37.84,38.05,37.83,37.91,74300.0,28.5266,28.6849,28.519,28.5793,74300.0
2008-08-18 09:50:00,37.91,37.96,37.89,37.9,43400.0,28.5793,28.617,28.5643,28.5718,43400.0
2008-08-18 09:55:00,37.9,37.91,37.8,37.83,96400.0,28.5718,28.5793,28.4964,28.519,96400.0
2008-08-18 10:00:00,37.83,37.95,37.83,37.95,61100.0,28.519,28.6095,28.519,28.6095,61100.0
2008-08-18 10:05:00,37.95,38.03,37.84,37.85,110300.0,28.6095,28.6698,28.5266,28.5341,110300.0
2008-08-18 10:10:00,37.83,37.88,37.82,37.87,41000.0,28.519,28.5567,28.5115,28.5492,41000.0
2008-08-18 10:15:00,37.87,37.88,37.72,37.77,179000.0,28.5492,28.5567,28.4361,28.4738,179000.0
2008-08-18 10:20:00,37.77,37.85,37.75,37.81,45000.0,28.4738,28.5341,28.4587,28.5039,45000.0
2008-08-18 10:25:00,37.81,38.05,37.81,37.96,60300.0,28.5039,28.6849,28.5039,28.617,60300.0
2008-08-18 10:30:00,37.94,38.02,37.94,38.01,53600.0,28.6019,28.6623,28.6019,28.6547,53600.0
2008-08-18 10:35:00,38.01,38.05,37.97,38.03,50800.0,28.6547,28.6849,28.6246,28.6698,50800.0
2008-08-18 10:40:00,38.03,38.03,38.0,38.02,33500.0,28.6698,28.6698,28.6472,28.6623,33500.0
2008-08-18 10:45:00,38.02,38.22,38.01,38.18,92500.0,28.6623,28.813,28.6547,28.7829,92500.0
2008-08-18 10:50:00,38.17,38.17,38.01,38.08,58000.0,28.7753,28.7753,28.6547,28.7075,58000.0
2008-08-18 10:55:00,38.07,38.09,38.04,38.09,49500.0,28.6999,28.715,28.6773,28.715,49500.0
2008-08-18 11:00:00,38.09,38.16,38.02,38.1,55900.0,28.715,28.7678,28.6623,28.7226,55900.0
2008-08-18 11:05:00,38.1,38.17,38.09,38.17,43500.0,28.7226,28.7753,28.715,28.7753,43500.0
2008-08-18 11:10:00,38.16,38.25,38.08,38.1,78400.0,28.7678,28.8356,28.7075,28.7226,78400.0
2008-08-18 11:15:00,38.1,38.12,38.05,38.07,37100.0,28.7226,28.7376,28.6849,28.6999,37100.0
2008-08-18 11:20:00,38.07,38.14,38.07,38.13,42000.0,28.6999,28.7527,28.6999,28.7452,42000.0
2008-08-18 11:25:00,38.13,38.24,38.13,38.24,76500.0,28.7452,28.8281,28.7452,28.8281,76500.0
2008-08-18 11:30:00,38.25,38.31,38.23,38.25,119500.0,28.8356,28.8809,28.8206,28.8356,119500.0
2008-08-18 11:35:00,38.24,38.27,38.13,38.16,105400.0,28.8281,28.8507,28.7452,28.7678,105400.0
2008-08-18 11:40:00,38.15,38.19,38.1,38.11,70800.0,28.7603,28.7904,28.7226,28.7301,70800.0
2008-08-18 11:45:00,38.1,38.11,38.1,38.1,29500.0,28.7226,28.7301,28.7226,28.7226,29500.0
2008-08-18 11:50:00,38.1,38.12,38.02,38.04,114600.0,28.7226,28.7376,28.6623,28.6773,114600.0
2008-08-18 11:55:00,38.04,38.05,38.0,38.01,70800.0,28.6773,28.6849,28.6472,28.6547,70800.0
2008-08-18 12:00:00,38.0,38.03,37.92,37.97,86900.0,28.6472,28.6698,28.5869,28.6246,86900.0
2008-08-18 12:05:00,37.97,38.0,37.97,38.0,23100.0,28.6246,28.6472,28.6246,28.6472,23100.0
2008-08-18 12:10:00,38.0,38.05,37.99,38.0,52900.0,28.6472,28.6849,28.6396,28.6472,52900.0
2008-08-18 12:15:00,38.0,38.1,38.0,38.06,27200.0,28.6472,28.7226,28.6472,28.6924,27200.0
2008-08-18 12:20:00,38.06,38.06,38.01,38.02,15700.0,28.6924,28.6924,28.6547,28.6623,15700.0
2008-08-18 12:25:00,38.02,38.03,37.94,37.98,27800.0,28.6623,28.6698,28.6019,28.6321,27800.0
2008-08-18 12:30:00,37.97,38.05,37.97,38.04,38200.0,28.6246,28.6849,28.6246,28.6773,38200.0
2008-08-18 12:35:00,38.04,38.05,38.04,38.04,17800.0,28.6773,28.6849,28.6773,28.6773,17800.0
2008-08-18 12:40:00,38.04,38.05,38.04,38.04,31300.0,28.6773,28.6849,28.6773,28.6773,31300.0
2008-08-18 12:45:00,38.04,38.05,38.01,38.02,32500.0,28.6773,28.6849,28.6547,28.6623,32500.0
2008-08-18 12:50:00,38.02,38.02,38.01,38.02,23400.0,28.6623,28.6623,28.6547,28.6623,23400.0
2008-08-18 12:55:00,38.02,38.03,38.01,38.02,20100.0,28.6623,28.6698,28.6547,28.6623,20100.0
2008-08-18 13:00:00,38.03,38.05,38.02,38.04,34200.0,28.6698,28.6849,28.6623,28.6773,34200.0
2008-08-18 13:05:00,38.04,38.04,38.02,38.02,8500.0,28.6773,28.6773,28.6623,28.6623,8500.0
2008-08-18 13:10:00,38.02,38.14,38.02,38.14,55600.0,28.6623,28.7527,28.6623,28.7527,55600.0
2008-08-18 13:15:00,38.14,38.22,38.12,38.19,41700.0,28.7527,28.813,28.7376,28.7904,41700.0
2008-08-18 13:20:00,38.2,38.29,38.18,38.27,38000.0,28.798,28.8658,28.7829,28.8507,38000.0
2008-08-18 13:25:00,38.29,38.33,38.26,38.29,30200.0,28.8658,28.896,28.8432,28.8658,30200.0
2008-08-18 13:30:00,38.29,38.4,38.27,38.31,79900.0,28.8658,28.9487,28.8507,28.8809,79900.0
2008-08-18 13:35:00,38.31,38.6,38.29,38.46,116000.0,28.8809,29.0995,28.8658,28.994,116000.0
2008-08-18 13:40:00,38.46,38.59,38.29,38.5,31200.0,28.994,29.092,28.8658,29.0241,31200.0
2008-08-18 13:45:00,38.52,38.67,38.29,38.67,59000.0,29.0392,29.1523,28.8658,29.1523,59000.0
2008-08-18 13:50:00,38.67,38.73,38.29,38.59,86100.0,29.1523,29.1975,28.8658,29.092,86100.0
2008-08-18 13:55:00,38.59,38.75,38.29,38.55,40900.0,29.092,29.2126,28.8658,29.0618,40900.0
2008-08-18 14:00:00,38.55,38.56,38.37,38.4,50400.0,29.0618,29.0693,28.9261,28.9487,50400.0
2008-08-18 14:05:00,38.39,38.43,38.25,38.27,119500.0,28.9412,28.9713,28.8356,28.8507,119500.0
2008-08-18 14:10:00,38.27,38.35,38.26,38.32,41600.0,28.8507,28.911,28.8432,28.8884,41600.0
2008-08-18 14:15:00,38.33,38.33,38.19,38.28,183600.0,28.896,28.896,28.7904,28.8583,183600.0
2008-08-18 14:20:00,38.28,38.3,38.11,38.13,27200.0,28.8583,28.8733,28.7301,28.7452,27200.0
2008-08-18 14:25:00,38.12,38.14,38.09,38.1,85300.0,28.7376,28.7527,28.715,28.7226,85300.0
2008-08-18 14:30:00,38.11,38.13,38.09,38.11,47600.0,28.7301,28.7452,28.715,28.7301,47600.0
2008-08-18 14:35:00,38.11,38.15,38.1,38.11,23300.0,28.7301,28.7603,28.7226,28.7301,23300.0
2008-08-18 14:40:00,38.12,38.12,38.05,38.05,64100.0,28.7376,28.7376,28.6849,28.6849,64100.0
2008-08-18 14:45:00,38.06,38.2,38.04,38.1,72100.0,28.6924,28.798,28.6773,28.7226,72100.0
2008-08-18 14:50:00,38.1,38.11,38.1,38.1,73900.0,28.7226,28.7301,28.7226,28.7226,73900.0
2008-08-18 14:55:00,38.1,38.11,38.01,38.02,455100.0,28.7226,28.7301,28.6547,28.6623,455100.0
2008-08-18 15:00:00,38.03,38.05,38.0,38.02,75700.0,28.6698,28.6849,28.6472,28.6623,75700.0
2008-08-18 15:05:00,38.02,38.03,37.92,37.94,107500.0,28.6623,28.6698,28.5869,28.6019,107500.0
2008-08-18 15:10:00,37.95,37.98,37.89,37.92,152800.0,28.6095,28.6321,28.5643,28.5869,152800.0
2008-08-18 15:15:00,37.92,37.94,37.82,37.89,117200.0,28.5869,28.6019,28.5115,28.5643,117200.0
2008-08-18 15:20:00,37.9,38.05,37.89,38.04,100800.0,28.5718,28.6849,28.5643,28.6773,100800.0
2008-08-18 15:25:00,38.02,38.11,37.99,38.1,55800.0,28.6623,28.7301,28.6396,28.7226,55800.0
2008-08-18 15:30:00,38.1,38.18,38.06,38.14,116600.0,28.7226,28.7829,28.6924,28.7527,116600.0
2008-08-18 15:35:00,38.13,38.33,38.12,38.2,115300.0,28.7452,28.896,28.7376,28.798,115300.0
2008-08-18 15:40:00,38.2,38.2,38.07,38.1,77100.0,28.798,28.798,28.6999,28.7226,77100.0
2008-08-18 15:45:00,38.1,38.2,38.1,38.19,71800.0,28.7226,28.798,28.7226,28.7904,71800.0
2008-08-18 15:50:00,38.2,38.2,38.11,38.13,84600.0,28.798,28.798,28.7301,28.7452,84600.0
2008-08-18 15:55:00,38.12,38.12,38.06,38.08,154800.0,28.7376,28.7376,28.6924,28.7075,154800.0
2008-08-19 09:30:00,38.34,38.34,37.85,37.88,38500.0,28.9035,28.9035,28.5341,28.5567,38500.0
2008-08-19 09:35:00,37.88,38.3,37.86,38.06,96200.0,28.5567,28.8733,28.5416,28.6924,96200.0
2008-08-19 09:40:00,38.05,38.1,38.01,38.01,50200.0,28.6849,28.7226,28.6547,28.6547,50200.0
2008-08-19 09:45:00,38.01,38.05,37.97,38.02,43200.0,28.6547,28.6849,28.6246,28.6623,43200.0
2008-08-19 09:50:00,38.02,38.04,37.75,37.8,36800.0,28.6623,28.6773,28.4587,28.4964,36800.0
2008-08-19 09:55:00,37.8,37.84,37.6,37.63,558800.0,28.4964,28.5266,28.3456,28.3682,558800.0
2008-08-19 10:00:00,37.63,37.67,37.56,37.64,53000.0,28.3682,28.3984,28.3155,28.3758,53000.0
2008-08-19 10:05:00,37.63,38.0,37.44,37.45,390200.0,28.3682,28.6472,28.225,28.2325,390200.0
2008-08-19 10:10:00,37.45,37.46,37.35,37.37,103500.0,28.2325,28.2401,28.1572,28.1722,103500.0
2008-08-19 10:15:00,37.38,37.49,37.37,37.49,29200.0,28.1798,28.2627,28.1722,28.2627,29200.0
2008-08-19 10:20:00,37.49,37.63,37.49,37.6,47700.0,28.2627,28.3682,28.2627,28.3456,47700.0
2008-08-19 10:25:00,37.6,37.7,37.6,37.66,23700.0,28.3456,28.421,28.3456,28.3909,23700.0
2008-08-19 10:30:00,37.67,37.75,37.66,37.75,11900.0,28.3984,28.4587,28.3909,28.4587,11900.0
2008-08-19 10:35:00,37.74,37.76,37.69,37.71,16100.0,28.4512,28.4662,28.4135,28.4286,16100.0
2008-08-19 10:40:00,37.7,37.8,37.7,37.78,16800.0,28.421,28.4964,28.421,28.4813,16800.0
2008-08-19 10:45:00,37.78,37.82,37.75,37.78,40500.0,28.4813,28.5115,28.4587,28.4813,40500.0
2008-08-19 10:50:00,37.76,37.79,37.71,37.77,14500.0,28.4662,28.4889,28.4286,28.4738,14500.0
2008-08-19 10:55:00,37.75,37.8,37.73,37.75,115900.0,28.4587,28.4964,28.4436,28.4587,115900.0
2008-08-19 11:00:00,37.75,37.75,37.65,37.65,10700.0,28.4587,28.4587,28.3833,28.3833,10700.0
2008-08-19 11:05:00,37.66,37.71,37.65,37.69,17300.0,28.3909,28.4286,28.3833,28.4135,17300.0
2008-08-19 11:10:00,37.68,37.69,37.67,37.67,12100.0,28.4059,28.4135,28.3984,28.3984,12100.0
2008-08-19 11:15:00,37.67,37.67,37.65,37.66,26800.0,28.3984,28.3984,28.3833,28.3909,26800.0
2008-08-19 11:20:00,37.65,37.68,37.65,37.65,17600.0,28.3833,28.4059,28.3833,28.3833,17600.0
2008-08-19 11:25:00,37.66,37.66,37.65,37.65,13000.0,28.3909,28.3909,28.3833,28.3833,13000.0
2008-08-19 11:30:00,37.65,37.65,37.6,37.61,25500.0,28.3833,28.3833,28.3456,28.3532,25500.0
2008-08-19 11:35:00,37.6,37.61,37.56,37.6,19700.0,28.3456,28.3532,28.3155,28.3456,19700.0
2008-08-19 11:40:00,37.6,37.61,37.59,37.6,45000.0,28.3456,28.3532,28.3381,28.3456,45000.0
2008-08-19 11:45:00,37.61,37.61,37.6,37.61,29400.0,28.3532,28.3532,28.3456,28.3532,29400.0
2008-08-19 11:50:00,37.61,37.61,37.56,37.56,38600.0,28.3532,28.3532,28.3155,28.3155,38600.0
2008-08-19 11:55:00,37.57,37.57,37.55,37.55,26400.0,28.323,28.323,28.3079,28.3079,26400.0
2008-08-19 12:00:00,37.56,37.6,37.55,37.6,23400.0,28.3155,28.3456,28.3079,28.3456,23400.0
2008-08-19 12:05:00,37.6,37.71,37.6,37.71,35800.0,28.3456,28.4286,28.3456,28.4286,35800.0
2008-08-19 12:10:00,37.71,37.78,37.71,37.76,28700.0,28.4286,28.4813,28.4286,28.4662,28700.0
2008-08-19 12:15:00,37.75,37.8,37.75,37.78,17700.0,28.4587,28.4964,28.4587,28.4813,17700.0
2008-08-19 12:20:00,37.79,37.97,37.79,37.88,176200.0,28.4889,28.6246,28.4889,28.5567,176200.0
2008-08-19 12:25:00,37.88,37.89,37.72,37.73,41200.0,28.5567,28.5643,28.4361,28.4436,41200.0
2008-08-19 12:30:00,37.72,37.81,37.7,37.72,24300.0,28.4361,28.5039,28.421,28.4361,24300.0
2008-08-19 12:35:00,37.72,37.85,37.72,37.8,38200.0,28.4361,28.5341,28.4361,28.4964,38200.0
2008-08-19 12:40:00,37.79,37.79,37.7,37.71,8400.0,28.4889,28.4889,28.421,28.4286,8400.0
2008-08-19 12:45:00,37.71,37.74,37.7,37.71,19400.0,28.4286,28.4512,28.421,28.4286,19400.0
2008-08-19 12:50:00,37.7,37.73,37.7,37.71,32500.0,28.421,28.4436,28.421,28.4286,32500.0
2008-08-19 12:55:00,37.71,37.72,37.7,37.7,12800.0,28.4286,28.4361,28.421,28.421,12800.0
2008-08-19 13:00:00,37.7,37.71,37.64,37.64,30400.0,28.421,28.4286,28.3758,28.3758,30400.0
2008-08-19 13:05:00,37.63,37.71,37.62,37.7,30600.0,28.3682,28.4286,28.3607,28.421,30600.0
2008-08-19 13:10:00,37.69,37.72,37.65,37.65,32400.0,28.4135,28.4361,28.3833,28.3833,32400.0
2008-08-19 13:15:00,37.66,37.7,37.65,37.69,24700.0,28.3909,28.421,28.3833,28.4135,24700.0
2008-08-19 13:20:00,37.69,37.7,37.64,37.65,41100.0,28.4135,28.421,28.3758,28.3833,41100.0
2008-08-19 13:25:00,37.65,37.66,37.65,37.65,26300.0,28.3833,28.3909,28.3833,28.3833,26300.0
2008-08-19 13:30:00,37.65,37.66,37.62,37.63,51200.0,28.3833,28.3909,28.3607,28.3682,51200.0
2008-08-19 13:35:00,37.63,37.63,37.6,37.62,40300.0,28.3682,28.3682,28.3456,28.3607,40300.0
2008-08-19 13:40:00,37.63,37.64,37.62,37.63,13200.0,28.3682,28.3758,28.3607,28.3682,13200.0
2008-08-19 13:45:00,37.63,37.63,37.62,37.62,8800.0,28.3682,28.3682,28.3607,28.3607,8800.0
2008-08-19 13:50:00,37.62,37.64,37.62,37.63,25500.0,28.3607,28.3758,28.3607,28.3682,25500.0
2008-08-19 13:55:00,37.63,37.64,37.62,37.62,31900.0,28.3682,28.3758,28.3607,28.3607,31900.0
2008-08-19 14:00:00,37.63,37.64,37.61,37.62,39300.0,28.3682,28.3758,28.3532,28.3607,39300.0
2008-08-19 14:05:00,37.63,37.63,37.62,37.62,28700.0,28.3682,28.3682,28.3607,28.3607,28700.0
2008-08-19 14:10:00,37.62,37.63,37.62,37.63,11500.0,28.3607,28.3682,28.3607,28.3682,11500.0
2008-08-19 14:15:00,37.63,37.65,37.63,37.64,29000.0,28.3682,28.3833,28.3682,28.3758,29000.0
2008-08-19 14:20:00,37.64,37.65,37.64,37.65,12800.0,28.3758,28.3833,28.3758,28.3833,12800.0
2008-08-19 14:25:00,37.65,37.66,37.64,37.65,16100.0,28.3833,28.3909,28.3758,28.3833,16100.0
2008-08-19 14:30:00,37.65,37.69,37.65,37.69,40200.0,28.3833,28.4135,28.3833,28.4135,40200.0
2008-08-19 14:35:00,37.69,37.71,37.68,37.7,41600.0,28.4135,28.4286,28.4059,28.421,41600.0
2008-08-19 14:40:00,37.69,37.7,37.68,37.69,23200.0,28.4135,28.421,28.4059,28.4135,23200.0
2008-08-19 14:45:00,37.69,37.72,37.69,37.71,19600.0,28.4135,28.4361,28.4135,28.4286,19600.0
2008-08-19 14:50:00,37.72,37.79,37.71,37.76,21600.0,28.4361,28.4889,28.4286,28.4662,21600.0
2008-08-19 14:55:00,37.76,37.78,37.71,37.72,26900.0,28.4662,28.4813,28.4286,28.4361,26900.0
2008-08-19 15:00:00,37.72,37.72,37.71,37.72,33000.0,28.4361,28.4361,28.4286,28.4361,33000.0
2008-08-19 15:05:00,37.72,37.75,37.68,37.73,53600.0,28.4361,28.4587,28.4059,28.4436,53600.0
2008-08-19 15:10:00,37.73,37.74,37.71,37.72,19700.0,28.4436,28.4512,28.4286,28.4361,19700.0
2008-08-19 15:15:00,37.72,37.72,37.71,37.71,20200.0,28.4361,28.4361,28.4286,28.4286,20200.0
2008-08-19 15:20:00,37.71,37.79,37.71,37.79,47200.0,28.4286,28.4889,28.4286,28.4889,47200.0
2008-08-19 15:25:00,37.8,37.84,37.78,37.84,261200.0,28.4964,28.5266,28.4813,28.5266,261200.0
2008-08-19 15:30:00,37.83,37.83,37.71,37.72,37300.0,28.519,28.519,28.4286,28.4361,37300.0
2008-08-19 15:35:00,37.72,37.72,37.7,37.71,27900.0,28.4361,28.4361,28.421,28.4286,27900.0
2008-08-19 15:40:00,37.71,37.74,37.71,37.73,86100.0,28.4286,28.4512,28.4286,28.4436,86100.0
2008-08-19 15:45:00,37.73,37.81,37.72,37.74,277400.0,28.4436,28.5039,28.4361,28.4512,277400.0
2008-08-19 15:50:00,37.74,37.76,37.71,37.71,44400.0,28.4512,28.4662,28.4286,28.4286,44400.0
2008-08-19 15:55:00,37.73,37.75,37.63,37.69,82700.0,28.4436,28.4587,28.3682,28.4135,82700.0
2008-08-20 09:30:00,37.99,38.1,37.75,37.86,25700.0,28.6396,28.7226,28.4587,28.5416,25700.0
2008-08-20 09:35:00,37.9,38.11,37.87,37.89,15300.0,28.5718,28.7301,28.5492,28.5643,15300.0
2008-08-20 09:40:00,37.85,38.05,37.84,38.05,30400.0,28.5341,28.6849,28.5266,28.6849,30400.0
2008-08-20 09:45:00,38.04,38.14,37.98,38.09,48900.0,28.6773,28.7527,28.6321,28.715,48900.0
2008-08-20 09:50:00,38.11,38.24,38.07,38.2,31200.0,28.7301,28.8281,28.6999,28.798,31200.0
2008-08-20 09:55:00,38.19,38.69,37.93,38.24,60200.0,28.7904,29.1673,28.5944,28.8281,60200.0
2008-08-20 10:00:00,38.24,38.38,38.17,38.25,52800.0,28.8281,28.9336,28.7753,28.8356,52800.0
2008-08-20 10:05:00,38.31,38.31,38.21,38.29,20100.0,28.8809,28.8809,28.8055,28.8658,20100.0
2008-08-20 10:10:00,38.3,38.35,38.25,38.25,17100.0,28.8733,28.911,28.8356,28.8356,17100.0
2008-08-20 10:15:00,38.27,38.35,38.25,38.3,31700.0,28.8507,28.911,28.8356,28.8733,31700.0
2008-08-20 10:20:00,38.27,38.37,38.26,38.37,21000.0,28.8507,28.9261,28.8432,28.9261,21000.0
2008-08-20 10:25:00,38.35,38.37,38.23,38.3,45000.0,28.911,28.9261,28.8206,28.8733,45000.0
2008-08-20 10:30:00,38.31,38.4,38.3,38.31,24000.0,28.8809,28.9487,28.8733,28.8809,24000.0
2008-08-20 10:35:00,38.31,38.33,38.06,38.16,80700.0,28.8809,28.896,28.6924,28.7678,80700.0
2008-08-20 10:40:00,38.16,38.24,38.14,38.22,21400.0,28.7678,28.8281,28.7527,28.813,21400.0
2008-08-20 10:45:00,38.24,38.41,38.22,38.41,27100.0,28.8281,28.9563,28.813,28.9563,27100.0
2008-08-20 10:50:00,38.41,38.41,38.2,38.22,40200.0,28.9563,28.9563,28.798,28.813,40200.0
2008-08-20 10:55:00,38.2,38.21,38.17,38.2,23700.0,28.798,28.8055,28.7753,28.798,23700.0
2008-08-20 11:00:00,38.21,38.24,38.15,38.24,40000.0,28.8055,28.8281,28.7603,28.8281,40000.0
2008-08-20 11:05:00,38.24,38.26,38.17,38.18,15500.0,28.8281,28.8432,28.7753,28.7829,15500.0
2008-08-20 11:10:00,38.19,38.24,38.18,38.22,28400.0,28.7904,28.8281,28.7829,28.813,28400.0
2008-08-20 11:15:00,38.22,38.23,38.19,38.22,13600.0,28.813,28.8206,28.7904,28.813,13600.0
2008-08-20 11:20:00,38.22,38.3,38.22,38.28,11400.0,28.813,28.8733,28.813,28.8583,11400.0
2008-08-20 11:25:00,38.28,38.29,38.23,38.25,18100.0,28.8583,28.8658,28.8206,28.8356,18100.0
2008-08-20 11:30:00,38.23,38.27,38.22,38.25,14400.0,28.8206,28.8507,28.813,28.8356,14400.0
2008-08-20 11:35:00,38.25,38.3,38.23,38.28,26800.0,28.8356,28.8733,28.8206,28.8583,26800.0
2008-08-20 11:40:00,38.27,38.31,38.27,38.31,16200.0,28.8507,28.8809,28.8507,28.8809,16200.0
2008-08-20 11:45:00,38.31,38.47,38.3,38.4,47400.0,28.8809,29.0015,28.8733,28.9487,47400.0
2008-08-20 11:50:00,38.4,38.4,38.29,38.29,47100.0,28.9487,28.9487,28.8658,28.8658,47100.0
2008-08-20 11:55:00,38.27,38.37,38.25,38.34,37500.0,28.8507,28.9261,28.8356,28.9035,37500.0
2008-08-20 12:00:00,38.36,38.49,38.36,38.48,40300.0,28.9186,29.0166,28.9186,29.009,40300.0
2008-08-20 12:05:00,38.48,38.51,38.42,38.46,37200.0,29.009,29.0317,28.9638,28.994,37200.0
2008-08-20 12:10:00,38.45,38.47,38.4,38.4,17600.0,28.9864,29.0015,28.9487,28.9487,17600.0
2008-08-20 12:15:00,38.4,38.51,38.39,38.47,130100.0,28.9487,29.0317,28.9412,29.0015,130100.0
2008-08-20 12:20:00,38.47,38.48,38.45,38.47,8800.0,29.0015,29.009,28.9864,29.0015,8800.0
2008-08-20 12:25:00,38.47,38.54,38.45,38.53,32200.0,29.0015,29.0543,28.9864,29.0467,32200.0
2008-08-20 12:30:00,38.53,38.63,38.53,38.62,20900.0,29.0467,29.1221,29.0467,29.1146,20900.0
2008-08-20 12:35:00,38.62,38.67,38.58,38.6,52800.0,29.1146,29.1523,29.0844,29.0995,52800.0
2008-08-20 12:40:00,38.6,38.63,38.6,38.61,20800.0,29.0995,29.1221,29.0995,29.107,20800.0
2008-08-20 12:45:00,38.6,38.67,38.6,38.6,53000.0,29.0995,29.1523,29.0995,29.0995,53000.0
2008-08-20 12:50:00,38.61,38.64,38.6,38.63,29700.0,29.107,29.1297,29.0995,29.1221,29700.0
2008-08-20 12:55:00,38.62,38.64,38.56,38.59,95100.0,29.1146,29.1297,29.0693,29.092,95100.0
2008-08-20 13:00:00,38.58,38.6,38.58,38.59,6700.0,29.0844,29.0995,29.0844,29.092,6700.0
2008-08-20 13:05:00,38.59,38.67,38.59,38.66,18800.0,29.092,29.1523,29.092,29.1447,18800.0
2008-08-20 13:10:00,38.65,38.65,38.61,38.63,9600.0,29.1372,29.1372,29.107,29.1221,9600.0
2008-08-20 13:15:00,38.62,38.62,38.45,38.45,126100.0,29.1146,29.1146,28.9864,28.9864,126100.0
2008-08-20 13:20:00,38.46,38.49,38.36,38.45,53600.0,28.994,29.0166,28.9186,28.9864,53600.0
2008-08-20 13:25:00,38.45,38.53,38.45,38.52,10500.0,28.9864,29.0467,28.9864,29.0392,10500.0
2008-08-20 13:30:00,38.54,38.57,38.44,38.44,14800.0,29.0543,29.0769,28.9789,28.9789,14800.0
2008-08-20 13:35:00,38.45,38.56,38.45,38.55,25400.0,28.9864,29.0693,28.9864,29.0618,25400.0
2008-08-20 13:40:00,38.55,38.56,38.48,38.5,18600.0,29.0618,29.0693,29.009,29.0241,18600.0
2008-08-20 13:45:00,38.51,38.51,38.43,38.48,8500.0,29.0317,29.0317,28.9713,29.009,8500.0
2008-08-20 13:50:00,38.49,38.57,38.49,38.55,9500.0,29.0166,29.0769,29.0166,29.0618,9500.0
2008-08-20 13:55:00,38.57,38.58,38.54,38.55,26500.0,29.0769,29.0844,29.0543,29.0618,26500.0
2008-08-20 14:00:00,38.55,38.55,38.47,38.51,17900.0,29.0618,29.0618,29.0015,29.0317,17900.0
2008-08-20 14:05:00,38.53,38.55,38.49,38.53,24700.0,29.0467,29.0618,29.0166,29.0467,24700.0
2008-08-20 14:10:00,38.53,38.55,38.52,38.55,17100.0,29.0467,29.0618,29.0392,29.0618,17100.0
2008-08-20 14:15:00,38.55,38.57,38.49,38.52,20800.0,29.0618,29.0769,29.0166,29.0392,20800.0
2008-08-20 14:20:00,38.49,38.54,38.47,38.48,13900.0,29.0166,29.0543,29.0015,29.009,13900.0
2008-08-20 14:25:00,38.47,38.54,38.47,38.5,18400.0,29.0015,29.0543,29.0015,29.0241,18400.0
2008-08-20 14:30:00,38.49,38.54,38.49,38.53,13000.0,29.0166,29.0543,29.0166,29.0467,13000.0
2008-08-20 14:35:00,38.53,38.59,38.51,38.54,15000.0,29.0467,29.092,29.0317,29.0543,15000.0
2008-08-20 14:40:00,38.55,38.69,38.52,38.68,88200.0,29.0618,29.1673,29.0392,29.1598,88200.0
2008-08-20 14:45:00,38.68,38.68,38.59,38.61,15800.0,29.1598,29.1598,29.092,29.107,15800.0
2008-08-20 14:50:00,38.63,38.67,38.61,38.66,10000.0,29.1221,29.1523,29.107,29.1447,10000.0
2008-08-20 14:55:00,38.67,38.68,38.61,38.66,17700.0,29.1523,29.1598,29.107,29.1447,17700.0
2008-08-20 15:00:00,38.64,38.68,38.63,38.67,13600.0,29.1297,29.1598,29.1221,29.1523,13600.0
2008-08-20 15:05:00,38.68,38.75,38.67,38.68,75500.0,29.1598,29.2126,29.1523,29.1598,75500.0
2008-08-20 15:10:00,38.68,38.7,38.67,38.68,21800.0,29.1598,29.1749,29.1523,29.1598,21800.0
2008-08-20 15:15:00,38.68,38.68,38.6,38.66,37500.0,29.1598,29.1598,29.0995,29.1447,37500.0
2008-08-20 15:20:00,38.66,38.67,38.64,38.65,85100.0,29.1447,29.1523,29.1297,29.1372,85100.0
2008-08-20 15:25:00,38.65,38.68,38.65,38.67,38700.0,29.1372,29.1598,29.1372,29.1523,38700.0
2008-08-20 15:30:00,38.68,38.7,38.57,38.57,91100.0,29.1598,29.1749,29.0769,29.0769,91100.0
2008-08-20 15:35:00,38.58,38.64,38.56,38.61,36600.0,29.0844,29.1297,29.0693,29.107,36600.0
2008-08-20 15:40:00,38.61,38.77,38.61,38.75,44900.0,29.107,29.2277,29.107,29.2126,44900.0
2008-08-20 15:45:00,38.75,38.77,38.74,38.76,76800.0,29.2126,29.2277,29.205,29.2201,76800.0
2008-08-20 15:50:00,38.76,38.79,38.75,38.77,81200.0,29.2201,29.2427,29.2126,29.2277,81200.0
2008-08-20 15:55:00,38.77,38.78,38.65,38.68,105800.0,29.2277,29.2352,29.1372,29.1598,105800.0
2008-08-21 09:30:00,38.8,38.8,38.01,38.34,62200.0,29.2503,29.2503,28.6547,28.9035,62200.0
2008-08-21 09:35:00,38.32,38.65,38.3,38.44,22800.0,28.8884,29.1372,28.8733,28.9789,22800.0
2008-08-21 09:40:00,38.44,38.71,38.39,38.57,18100.0,28.9789,29.1824,28.9412,29.0769,18100.0
2008-08-21 09:45:00,38.58,38.68,38.45,38.61,63200.0,29.0844,29.1598,28.9864,29.107,63200.0
2008-08-21 09:50:00,38.51,38.57,38.46,38.55,19500.0,29.0317,29.0769,28.994,29.0618,19500.0
2008-08-21 09:55:00,38.54,38.65,38.5,38.5,21400.0,29.0543,29.1372,29.0241,29.0241,21400.0
2008-08-21 10:00:00,38.51,38.57,38.48,38.56,46200.0,29.0317,29.0769,29.009,29.0693,46200.0
2008-08-21 10:05:00,38.55,38.61,38.52,38.53,18600.0,29.0618,29.107,29.0392,29.0467,18600.0
2008-08-21 10:10:00,38.53,38.55,38.47,38.53,23700.0,29.0467,29.0618,29.0015,29.0467,23700.0
2008-08-21 10:15:00,38.54,38.57,38.48,38.57,19600.0,29.0543,29.0769,29.009,29.0769,19600.0
2008-08-21 10:20:00,38.57,38.64,38.5,38.51,15400.0,29.0769,29.1297,29.0241,29.0317,15400.0
2008-08-21 10:25:00,38.51,38.52,38.48,38.5,16000.0,29.0317,29.0392,29.009,29.0241,16000.0
2008-08-21 10:30:00,38.51,38.51,38.36,38.42,20500.0,29.0317,29.0317,28.9186,28.9638,20500.0
2008-08-21 10:35:00,38.43,38.46,38.4,38.41,7400.0,28.9713,28.994,28.9487,28.9563,7400.0
2008-08-21 10:40:00,38.42,38.54,38.42,38.5,17200.0,28.9638,29.0543,28.9638,29.0241,17200.0
2008-08-21 10:45:00,38.51,38.54,38.48,38.52,9500.0,29.0317,29.0543,29.009,29.0392,9500.0
2008-08-21 10:50:00,38.52,38.56,38.47,38.55,11900.0,29.0392,29.0693,29.0015,29.0618,11900.0
2008-08-21 10:55:00,38.52,38.59,38.51,38.57,10000.0,29.0392,29.092,29.0317,29.0769,10000.0
2008-08-21 11:00:00,38.59,38.61,38.56,38.57,10600.0,29.092,29.107,29.0693,29.0769,10600.0
2008-08-21 11:05:00,38.58,38.58,38.46,38.57,15400.0,29.0844,29.0844,28.994,29.0769,15400.0
2008-08-21 11:10:00,38.57,38.72,38.54,38.62,24600.0,29.0769,29.19,29.0543,29.1146,24600.0
2008-08-21 11:15:00,38.62,38.64,38.51,38.53,12300.0,29.1146,29.1297,29.0317,29.0467,12300.0
2008-08-21 11:20:00,38.51,38.52,38.46,38.46,11400.0,29.0317,29.0392,28.994,28.994,11400.0
2008-08-21 11:25:00,38.46,38.51,38.44,38.48,8000.0,28.994,29.0317,28.9789,29.009,8000.0
2008-08-21 11:30:00,38.49,38.5,38.43,38.46,20500.0,29.0166,29.0241,28.9713,28.994,20500.0
2008-08-21 11:35:00,38.46,38.47,38.4,38.4,9800.0,28.994,29.0015,28.9487,28.9487,9800.0
2008-08-21 11:40:00,38.41,38.46,38.36,38.46,27600.0,28.9563,28.994,28.9186,28.994,27600.0
2008-08-21 11:45:00,38.47,38.55,38.47,38.5,13100.0,29.0015,29.0618,29.0015,29.0241,13100.0
2008-08-21 11:50:00,38.5,38.56,38.5,38.52,16600.0,29.0241,29.0693,29.0241,29.0392,16600.0
2008-08-21 11:55:00,38.52,38.55,38.5,38.5,9000.0,29.0392,29.0618,29.0241,29.0241,9000.0
2008-08-21 12:00:00,38.5,38.57,38.5,38.55,13000.0,29.0241,29.0769,29.0241,29.0618,13000.0
2008-08-21 12:05:00,38.54,38.61,38.54,38.57,7000.0,29.0543,29.107,29.0543,29.0769,7000.0
2008-08-21 12:10:00,38.54,38.54,38.5,38.51,4000.0,29.0543,29.0543,29.0241,29.0317,4000.0
2008-08-21 12:15:00,38.51,38.52,38.5,38.51,8200.0,29.0317,29.0392,29.0241,29.0317,8200.0
2008-08-21 12:20:00,38.5,38.52,38.49,38.51,27400.0,29.0241,29.0392,29.0166,29.0317,27400.0
2008-08-21 12:25:00,38.5,38.51,38.49,38.5,13100.0,29.0241,29.0317,29.0166,29.0241,13100.0
2008-08-21 12:30:00,38.51,38.55,38.5,38.54,12500.0,29.0317,29.0618,29.0241,29.0543,12500.0
2008-08-21 12:35:00,38.53,38.55,38.5,38.54,10600.0,29.0467,29.0618,29.0241,29.0543,10600.0
2008-08-21 12:40:00,38.54,38.55,38.51,38.52,6800.0,29.0543,29.0618,29.0317,29.0392,6800.0
2008-08-21 12:45:00,38.53,38.54,38.52,38.52,5200.0,29.0467,29.0543,29.0392,29.0392,5200.0
2008-08-21 12:50:00,38.53,38.54,38.52,38.52,6300.0,29.0467,29.0543,29.0392,29.0392,6300.0
2008-08-21 12:55:00,38.53,38.55,38.5,38.53,25500.0,29.0467,29.0618,29.0241,29.0467,25500.0
2008-08-21 13:00:00,38.53,38.6,38.52,38.52,928500.0,29.0467,29.0995,29.0392,29.0392,928500.0
2008-08-21 13:05:00,38.52,38.61,38.5,38.6,851300.0,29.0392,29.107,29.0241,29.0995,851300.0
2008-08-21 13:10:00,38.61,38.65,38.59,38.65,19100.0,29.107,29.1372,29.092,29.1372,19100.0
2008-08-21 13:15:00,38.64,38.65,38.62,38.62,9400.0,29.1297,29.1372,29.1146,29.1146,9400.0
2008-08-21 13:20:00,38.63,38.67,38.62,38.64,9000.0,29.1221,29.1523,29.1146,29.1297,9000.0
2008-08-21 13:25:00,38.64,38.7,38.63,38.68,9400.0,29.1297,29.1749,29.1221,29.1598,9400.0
2008-08-21 13:30:00,38.68,38.68,38.61,38.61,15100.0,29.1598,29.1598,29.107,29.107,15100.0
2008-08-21 13:35:00,38.64,38.77,38.63,38.76,23100.0,29.1297,29.2277,29.1221,29.2201,23100.0
2008-08-21 13:40:00,38.76,38.83,38.76,38.82,12900.0,29.2201,29.2729,29.2201,29.2654,12900.0
2008-08-21 13:45:00,38.81,38.82,38.72,38.74,16400.0,29.2578,29.2654,29.19,29.205,16400.0
2008-08-21 13:50:00,38.73,38.78,38.72,38.78,10100.0,29.1975,29.2352,29.19,29.2352,10100.0
2008-08-21 13:55:00,38.79,38.79,38.68,38.76,21200.0,29.2427,29.2427,29.1598,29.2201,21200.0
2008-08-21 14:00:00,38.75,38.78,38.73,38.76,6900.0,29.2126,29.2352,29.1975,29.2201,6900.0
2008-08-21 14:05:00,38.74,38.79,38.74,38.75,11500.0,29.205,29.2427,29.205,29.2126,11500.0
2008-08-21 14:10:00,38.75,38.8,38.73,38.74,14500.0,29.2126,29.2503,29.1975,29.205,14500.0
2008-08-21 14:15:00,38.74,38.76,38.71,38.71,5900.0,29.205,29.2201,29.1824,29.1824,5900.0
2008-08-21 14:20:00,38.71,38.71,38.66,38.7,15800.0,29.1824,29.1824,29.1447,29.1749,15800.0
2008-08-21 14:25:00,38.7,38.74,38.69,38.72,13500.0,29.1749,29.205,29.1673,29.19,13500.0
2008-08-21 14:30:00,38.72,38.77,38.72,38.76,14900.0,29.19,29.2277,29.19,29.2201,14900.0
2008-08-21 14:35:00,38.76,38.79,38.75,38.77,10900.0,29.2201,29.2427,29.2126,29.2277,10900.0
2008-08-21 14:40:00,38.77,38.79,38.74,38.77,11000.0,29.2277,29.2427,29.205,29.2277,11000.0
2008-08-21 14:45:00,38.77,38.83,38.77,38.81,28200.0,29.2277,29.2729,29.2277,29.2578,28200.0
2008-08-21 14:50:00,38.79,38.88,38.79,38.87,18300.0,29.2427,29.3106,29.2427,29.303,18300.0
2008-08-21 14:55:00,38.87,38.87,38.8,38.82,23500.0,29.303,29.303,29.2503,29.2654,23500.0
2008-08-21 15:00:00,38.82,38.84,38.77,38.8,23200.0,29.2654,29.2804,29.2277,29.2503,23200.0
2008-08-21 15:05:00,38.81,38.82,38.76,38.76,13500.0,29.2578,29.2654,29.2201,29.2201,13500.0
2008-08-21 15:10:00,38.76,38.84,38.76,38.78,28300.0,29.2201,29.2804,29.2201,29.2352,28300.0
2008-08-21 15:15:00,38.79,38.79,38.73,38.74,17000.0,29.2427,29.2427,29.1975,29.205,17000.0
2008-08-21 15:20:00,38.73,38.8,38.72,38.77,21700.0,29.1975,29.2503,29.19,29.2277,21700.0
2008-08-21 15:25:00,38.76,38.78,38.71,38.75,38700.0,29.2201,29.2352,29.1824,29.2126,38700.0
2008-08-21 15:30:00,38.75,38.77,38.7,38.7,41900.0,29.2126,29.2277,29.1749,29.1749,41900.0
2008-08-21 15:35:00,38.68,38.72,38.65,38.66,31500.0,29.1598,29.19,29.1372,29.1447,31500.0
2008-08-21 15:40:00,38.66,38.69,38.66,38.69,40100.0,29.1447,29.1673,29.1447,29.1673,40100.0
2008-08-21 15:45:00,38.68,38.68,38.62,38.63,64500.0,29.1598,29.1598,29.1146,29.1221,64500.0
2008-08-21 15:50:00,38.63,38.65,38.55,38.56,57200.0,29.1221,29.1372,29.0618,29.0693,57200.0
2008-08-21 15:55:00,38.57,38.65,38.56,38.65,79100.0,29.0769,29.1372,29.0693,29.1372,79100.0
2008-08-22 09:30:00,38.91,39.24,38.31,38.75,36800.0,29.3332,29.582,28.8809,29.2126,36800.0
2008-08-22 09:35:00,38.72,38.85,38.49,38.69,22700.0,29.19,29.288,29.0166,29.1673,22700.0
2008-08-22 09:40:00,38.68,38.93,38.52,38.69,47100.0,29.1598,29.3483,29.0392,29.1673,47100.0
2008-08-22 09:45:00,38.71,38.75,38.7,38.7,14600.0,29.1824,29.2126,29.1749,29.1749,14600.0
2008-08-22 09:50:00,38.7,38.71,38.53,38.57,17400.0,29.1749,29.1824,29.0467,29.0769,17400.0
2008-08-22 09:55:00,38.6,38.67,38.55,38.57,10100.0,29.0995,29.1523,29.0618,29.0769,10100.0
2008-08-22 10:00:00,38.59,38.73,38.58,38.72,18800.0,29.092,29.1975,29.0844,29.19,18800.0
2008-08-22 10:05:00,38.7,38.83,38.7,38.72,22200.0,29.1749,29.2729,29.1749,29.19,22200.0
2008-08-22 10:10:00,38.72,38.74,38.64,38.74,11400.0,29.19,29.205,29.1297,29.205,11400.0
2008-08-22 10:15:00,38.75,38.77,38.71,38.72,13800.0,29.2126,29.2277,29.1824,29.19,13800.0
2008-08-22 10:20:00,38.72,38.73,38.58,38.58,21000.0,29.19,29.1975,29.0844,29.0844,21000.0
2008-08-22 10:25:00,38.58,38.62,38.58,38.6,18200.0,29.0844,29.1146,29.0844,29.0995,18200.0
2008-08-22 10:30:00,38.6,38.62,38.57,38.59,16700.0,29.0995,29.1146,29.0769,29.092,16700.0
2008-08-22 10:35:00,38.57,38.57,38.5,38.52,10400.0,29.0769,29.0769,29.0241,29.0392,10400.0
2008-08-22 10:40:00,38.52,38.54,38.51,38.54,14000.0,29.0392,29.0543,29.0317,29.0543,14000.0
2008-08-22 10:45:00,38.54,38.55,38.49,38.49,9700.0,29.0543,29.0618,29.0166,29.0166,9700.0
2008-08-22 10:50:00,38.49,38.49,38.41,38.43,11900.0,29.0166,29.0166,28.9563,28.9713,11900.0
2008-08-22 10:55:00,38.42,38.44,38.36,38.37,21800.0,28.9638,28.9789,28.9186,28.9261,21800.0
2008-08-22 11:00:00,38.39,38.39,38.31,38.38,12400.0,28.9412,28.9412,28.8809,28.9336,12400.0
2008-08-22 11:05:00,38.38,38.44,38.38,38.43,18400.0,28.9336,28.9789,28.9336,28.9713,18400.0
2008-08-22 11:10:00,38.44,38.5,38.36,38.36,18200.0,28.9789,29.0241,28.9186,28.9186,18200.0
2008-08-22 11:15:00,38.38,38.38,38.31,38.33,20600.0,28.9336,28.9336,28.8809,28.896,20600.0
2008-08-22 11:20:00,38.34,38.42,38.32,38.36,13400.0,28.9035,28.9638,28.8884,28.9186,13400.0
2008-08-22 11:25:00,38.35,38.45,38.35,38.45,12900.0,28.911,28.9864,28.911,28.9864,12900.0
2008-08-22 11:30:00,38.46,38.58,38.45,38.55,22000.0,28.994,29.0844,28.9864,29.0618,22000.0
2008-08-22 11:35:00,38.55,38.6,38.54,38.58,9800.0,29.0618,29.0995,29.0543,29.0844,9800.0
2008-08-22 11:40:00,38.56,38.58,38.53,38.58,6400.0,29.0693,29.0844,29.0467,29.0844,6400.0
2008-08-22 11:45:00,38.57,38.62,38.57,38.61,7100.0,29.0769,29.1146,29.0769,29.107,7100.0
2008-08-22 11:50:00,38.59,38.65,38.59,38.65,6200.0,29.092,29.1372,29.092,29.1372,6200.0
2008-08-22 11:55:00,38.64,38.74,38.64,38.71,24700.0,29.1297,29.205,29.1297,29.1824,24700.0
2008-08-22 12:00:00,38.72,38.72,38.7,38.72,9000.0,29.19,29.19,29.1749,29.19,9000.0
2008-08-22 12:05:00,38.71,38.71,38.68,38.68,3600.0,29.1824,29.1824,29.1598,29.1598,3600.0
2008-08-22 12:10:00,38.69,38.69,38.67,38.68,1800.0,29.1673,29.1673,29.1523,29.1598,1800.0
2008-08-22 12:15:00,38.67,38.74,38.51,38.51,29700.0,29.1523,29.205,29.0317,29.0317,29700.0
2008-08-22 12:20:00,38.53,38.63,38.43,38.59,38400.0,29.0467,29.1221,28.9713,29.092,38400.0
2008-08-22 12:25:00,38.59,38.59,38.52,38.59,22400.0,29.092,29.092,29.0392,29.092,22400.0
2008-08-22 12:30:00,38.58,38.65,38.56,38.65,12700.0,29.0844,29.1372,29.0693,29.1372,12700.0
2008-08-22 12:35:00,38.65,38.7,38.62,38.69,10800.0,29.1372,29.1749,29.1146,29.1673,10800.0
2008-08-22 12:40:00,38.68,38.71,38.67,38.68,8500.0,29.1598,29.1824,29.1523,29.1598,8500.0
2008-08-22 12:45:00,38.7,38.7,38.63,38.63,9400.0,29.1749,29.1749,29.1221,29.1221,9400.0
2008-08-22 12:50:00,38.63,38.65,38.57,38.58,18200.0,29.1221,29.1372,29.0769,29.0844,18200.0
2008-08-22 12:55:00,38.57,38.58,38.53,38.53,10600.0,29.0769,29.0844,29.0467,29.0467,10600.0
2008-08-22 13:00:00,38.54,38.57,38.54,38.54,8800.0,29.0543,29.0769,29.0543,29.0543,8800.0
2008-08-22 13:05:00,38.54,38.56,38.54,38.55,4500.0,29.0543,29.0693,29.0543,29.0618,4500.0
2008-08-22 13:10:00,38.55,38.56,38.52,38.52,6300.0,29.0618,29.0693,29.0392,29.0392,6300.0
2008-08-22 13:15:00,38.53,38.53,38.49,38.5,4200.0,29.0467,29.0467,29.0166,29.0241,4200.0
2008-08-22 13:20:00,38.5,38.5,38.48,38.5,5800.0,29.0241,29.0241,29.009,29.0241,5800.0
2008-08-22 13:25:00,38.48,38.49,38.44,38.45,14800.0,29.009,29.0166,28.9789,28.9864,14800.0
2008-08-22 13:30:00,38.44,38.49,38.4,38.47,13000.0,28.9789,29.0166,28.9487,29.0015,13000.0
2008-08-22 13:35:00,38.48,38.48,38.46,38.48,9800.0,29.009,29.009,28.994,29.009,9800.0
2008-08-22 13:40:00,38.5,38.5,38.48,38.49,9800.0,29.0241,29.0241,29.009,29.0166,9800.0
2008-08-22 13:45:00,38.49,38.51,38.49,38.51,9000.0,29.0166,29.0317,29.0166,29.0317,9000.0
2008-08-22 13:50:00,38.49,38.53,38.49,38.52,8500.0,29.0166,29.0467,29.0166,29.0392,8500.0
2008-08-22 13:55:00,38.51,38.54,38.5,38.53,6400.0,29.0317,29.0543,29.0241,29.0467,6400.0
2008-08-22 14:00:00,38.52,38.56,38.51,38.53,26700.0,29.0392,29.0693,29.0317,29.0467,26700.0
2008-08-22 14:05:00,38.53,38.55,38.52,38.55,8700.0,29.0467,29.0618,29.0392,29.0618,8700.0
2008-08-22 14:10:00,38.54,38.55,38.53,38.53,3400.0,29.0543,29.0618,29.0467,29.0467,3400.0
2008-08-22 14:15:00,38.54,38.55,38.53,38.54,8100.0,29.0543,29.0618,29.0467,29.0543,8100.0
2008-08-22 14:20:00,38.53,38.56,38.52,38.55,8100.0,29.0467,29.0693,29.0392,29.0618,8100.0
2008-08-22 14:25:00,38.56,38.62,38.52,38.6,34500.0,29.0693,29.1146,29.0392,29.0995,34500.0
2008-08-22 14:30:00,38.6,38.64,38.6,38.62,19900.0,29.0995,29.1297,29.0995,29.1146,19900.0
2008-08-22 14:35:00,38.61,38.65,38.61,38.64,12800.0,29.107,29.1372,29.107,29.1297,12800.0
2008-08-22 14:40:00,38.63,38.69,38.63,38.67,5400.0,29.1221,29.1673,29.1221,29.1523,5400.0
2008-08-22 14:45:00,38.66,38.68,38.61,38.61,11200.0,29.1447,29.1598,29.107,29.107,11200.0
2008-08-22 14:50:00,38.6,38.62,38.6,38.61,7100.0,29.0995,29.1146,29.0995,29.107,7100.0
2008-08-22 14:55:00,38.61,38.62,38.56,38.58,16000.0,29.107,29.1146,29.0693,29.0844,16000.0
2008-08-22 15:00:00,38.6,38.6,38.55,38.57,17000.0,29.0995,29.0995,29.0618,29.0769,17000.0
2008-08-22 15:05:00,38.58,38.62,38.57,38.62,6000.0,29.0844,29.1146,29.0769,29.1146,6000.0
2008-08-22 15:10:00,38.62,38.71,38.62,38.67,25000.0,29.1146,29.1824,29.1146,29.1523,25000.0
2008-08-22 15:15:00,38.66,38.68,38.65,38.66,6000.0,29.1447,29.1598,29.1372,29.1447,6000.0
2008-08-22 15:20:00,38.66,38.67,38.57,38.57,9400.0,29.1447,29.1523,29.0769,29.0769,9400.0
2008-08-22 15:25:00,38.59,38.6,38.57,38.57,9300.0,29.092,29.0995,29.0769,29.0769,9300.0
2008-08-22 15:30:00,38.57,38.66,38.56,38.65,15800.0,29.0769,29.1447,29.0693,29.1372,15800.0
2008-08-22 15:35:00,38.65,38.69,38.63,38.63,13600.0,29.1372,29.1673,29.1221,29.1221,13600.0
2008-08-22 15:40:00,38.64,38.66,38.62,38.65,18800.0,29.1297,29.1447,29.1146,29.1372,18800.0
2008-08-22 15:45:00,38.64,38.66,38.61,38.64,23900.0,29.1297,29.1447,29.107,29.1297,23900.0
2008-08-22 15:50:00,38.63,38.67,38.62,38.66,46000.0,29.1221,29.1523,29.1146,29.1447,46000.0
2008-08-22 15:55:00,38.67,38.75,38.6,38.74,83000.0,29.1523,29.2126,29.0995,29.205,83000.0
2008-08-25 09:30:00,38.7,38.7,38.51,38.59,21800.0,29.1749,29.1749,29.0317,29.092,21800.0
2008-08-25 09:35:00,38.59,38.71,38.51,38.7,48900.0,29.092,29.1824,29.0317,29.1749,48900.0
2008-08-25 09:40:00,38.68,38.7,38.62,38.69,7400.0,29.1598,29.1749,29.1146,29.1673,7400.0
2008-08-25 09:45:00,38.64,38.64,38.5,38.61,16700.0,29.1297,29.1297,29.0241,29.107,16700.0
2008-08-25 09:50:00,38.6,38.62,38.54,38.56,69700.0,29.0995,29.1146,29.0543,29.0693,69700.0
2008-08-25 09:55:00,38.56,38.56,38.34,38.35,27600.0,29.0693,29.0693,28.9035,28.911,27600.0
2008-08-25 10:00:00,38.36,38.39,38.34,38.37,30100.0,28.9186,28.9412,28.9035,28.9261,30100.0
2008-08-25 10:05:00,38.37,38.38,38.34,38.35,22400.0,28.9261,28.9336,28.9035,28.911,22400.0
2008-08-25 10:10:00,38.35,38.38,38.17,38.22,28200.0,28.911,28.9336,28.7753,28.813,28200.0
2008-08-25 10:15:00,38.22,38.24,38.11,38.21,24300.0,28.813,28.8281,28.7301,28.8055,24300.0
2008-08-25 10:20:00,38.2,38.22,38.05,38.07,19600.0,28.798,28.813,28.6849,28.6999,19600.0
2008-08-25 10:25:00,38.08,38.12,38.01,38.03,23700.0,28.7075,28.7376,28.6547,28.6698,23700.0
2008-08-25 10:30:00,38.04,38.13,38.04,38.05,18200.0,28.6773,28.7452,28.6773,28.6849,18200.0
2008-08-25 10:35:00,38.05,38.11,38.05,38.08,30000.0,28.6849,28.7301,28.6849,28.7075,30000.0
2008-08-25 10:40:00,38.06,38.08,38.04,38.05,16500.0,28.6924,28.7075,28.6773,28.6849,16500.0
2008-08-25 10:45:00,38.08,38.15,38.08,38.12,11800.0,28.7075,28.7603,28.7075,28.7376,11800.0
2008-08-25 10:50:00,38.12,38.18,38.1,38.18,15100.0,28.7376,28.7829,28.7226,28.7829,15100.0
2008-08-25 10:55:00,38.17,38.17,38.03,38.03,13500.0,28.7753,28.7753,28.6698,28.6698,13500.0
2008-08-25 11:00:00,38.03,38.13,38.03,38.11,9400.0,28.6698,28.7452,28.6698,28.7301,9400.0
2008-08-25 11:05:00,38.1,38.13,38.09,38.09,9500.0,28.7226,28.7452,28.715,28.715,9500.0
2008-08-25 11:10:00,38.1,38.13,38.03,38.03,11900.0,28.7226,28.7452,28.6698,28.6698,11900.0
2008-08-25 11:15:00,38.03,38.13,38.01,38.12,24300.0,28.6698,28.7452,28.6547,28.7376,24300.0
2008-08-25 11:20:00,38.11,38.11,38.07,38.07,9200.0,28.7301,28.7301,28.6999,28.6999,9200.0
2008-08-25 11:25:00,38.08,38.12,38.01,38.02,18200.0,28.7075,28.7376,28.6547,28.6623,18200.0
2008-08-25 11:30:00,38.03,38.05,38.0,38.02,27500.0,28.6698,28.6849,28.6472,28.6623,27500.0
2008-08-25 11:35:00,38.03,38.04,38.01,38.02,9200.0,28.6698,28.6773,28.6547,28.6623,9200.0
2008-08-25 11:40:00,38.03,38.03,37.96,37.97,32500.0,28.6698,28.6698,28.617,28.6246,32500.0
2008-08-25 11:45:00,37.97,38.05,37.97,38.04,8000.0,28.6246,28.6849,28.6246,28.6773,8000.0
2008-08-25 11:50:00,38.03,38.08,37.99,38.08,8700.0,28.6698,28.7075,28.6396,28.7075,8700.0
2008-08-25 11:55:00,38.08,38.09,38.05,38.08,24200.0,28.7075,28.715,28.6849,28.7075,24200.0
2008-08-25 12:00:00,38.07,38.07,38.05,38.06,10700.0,28.6999,28.6999,28.6849,28.6924,10700.0
2008-08-25 12:05:00,38.06,38.06,38.03,38.03,7200.0,28.6924,28.6924,28.6698,28.6698,7200.0
2008-08-25 12:10:00,38.03,38.09,38.03,38.09,11800.0,28.6698,28.715,28.6698,28.715,11800.0
2008-08-25 12:15:00,38.1,38.11,38.06,38.08,14900.0,28.7226,28.7301,28.6924,28.7075,14900.0
2008-08-25 12:20:00,38.09,38.1,38.09,38.1,5900.0,28.715,28.7226,28.715,28.7226,5900.0
2008-08-25 12:25:00,38.1,38.14,38.09,38.13,9900.0,28.7226,28.7527,28.715,28.7452,9900.0
2008-08-25 12:30:00,38.12,38.14,38.09,38.13,5200.0,28.7376,28.7527,28.715,28.7452,5200.0
2008-08-25 12:35:00,38.12,38.12,38.07,38.07,10200.0,28.7376,28.7376,28.6999,28.6999,10200.0
2008-08-25 12:40:00,38.06,38.06,38.05,38.06,2100.0,28.6924,28.6924,28.6849,28.6924,2100.0
2008-08-25 12:45:00,38.06,38.07,38.06,38.06,4400.0,28.6924,28.6999,28.6924,28.6924,4400.0
2008-08-25 12:50:00,38.06,38.11,38.06,38.09,13500.0,28.6924,28.7301,28.6924,28.715,13500.0
2008-08-25 12:55:00,38.08,38.1,38.08,38.1,7400.0,28.7075,28.7226,28.7075,28.7226,7400.0
2008-08-25 13:00:00,38.1,38.16,38.09,38.12,17800.0,28.7226,28.7678,28.715,28.7376,17800.0
2008-08-25 13:05:00,38.11,38.12,38.1,38.11,4900.0,28.7301,28.7376,28.7226,28.7301,4900.0
2008-08-25 13:10:00,38.1,38.11,38.09,38.11,4100.0,28.7226,28.7301,28.715,28.7301,4100.0
2008-08-25 13:15:00,38.1,38.11,38.09,38.1,7300.0,28.7226,28.7301,28.715,28.7226,7300.0
2008-08-25 13:20:00,38.11,38.11,38.09,38.09,6100.0,28.7301,28.7301,28.715,28.715,6100.0
2008-08-25 13:25:00,38.1,38.1,38.08,38.08,3900.0,28.7226,28.7226,28.7075,28.7075,3900.0
2008-08-25 13:30:00,38.08,38.08,38.06,38.07,5700.0,28.7075,28.7075,28.6924,28.6999,5700.0
2008-08-25 13:35:00,38.07,38.07,38.03,38.04,16200.0,28.6999,28.6999,28.6698,28.6773,16200.0
2008-08-25 13:40:00,38.04,38.05,38.02,38.03,14400.0,28.6773,28.6849,28.6623,28.6698,14400.0
2008-08-25 13:45:00,38.02,38.04,38.0,38.0,10400.0,28.6623,28.6773,28.6472,28.6472,10400.0
2008-08-25 13:50:00,38.01,38.06,38.0,38.06,9800.0,28.6547,28.6924,28.6472,28.6924,9800.0
2008-08-25 13:55:00,38.05,38.06,38.03,38.04,7300.0,28.6849,28.6924,28.6698,28.6773,7300.0
2008-08-25 14:00:00,38.03,38.13,38.03,38.08,18600.0,28.6698,28.7452,28.6698,28.7075,18600.0
2008-08-25 14:05:00,38.07,38.07,38.0,38.02,7300.0,28.6999,28.6999,28.6472,28.6623,7300.0
2008-08-25 14:10:00,38.02,38.04,38.0,38.0,13200.0,28.6623,28.6773,28.6472,28.6472,13200.0
2008-08-25 14:15:00,38.01,38.02,38.0,38.01,2300.0,28.6547,28.6623,28.6472,28.6547,2300.0
2008-08-25 14:20:00,38.01,38.03,38.01,38.02,6200.0,28.6547,28.6698,28.6547,28.6623,6200.0
2008-08-25 14:25:00,38.02,38.06,38.02,38.05,21600.0,28.6623,28.6924,28.6623,28.6849,21600.0
2008-08-25 14:30:00,38.05,38.11,38.01,38.11,12300.0,28.6849,28.7301,28.6547,28.7301,12300.0
2008-08-25 14:35:00,38.1,38.15,38.09,38.12,11300.0,28.7226,28.7603,28.715,28.7376,11300.0
2008-08-25 14:40:00,38.13,38.19,38.12,38.18,6400.0,28.7452,28.7904,28.7376,28.7829,6400.0
2008-08-25 14:45:00,38.17,38.18,38.15,38.16,5800.0,28.7753,28.7829,28.7603,28.7678,5800.0
2008-08-25 14:50:00,38.16,38.17,38.14,38.16,7200.0,28.7678,28.7753,28.7527,28.7678,7200.0
2008-08-25 14:55:00,38.15,38.16,38.05,38.05,11200.0,28.7603,28.7678,28.6849,28.6849,11200.0
2008-08-25 15:00:00,38.06,38.11,38.05,38.11,7800.0,28.6924,28.7301,28.6849,28.7301,7800.0
2008-08-25 15:05:00,38.11,38.17,38.1,38.15,13700.0,28.7301,28.7753,28.7226,28.7603,13700.0
2008-08-25 15:10:00,38.16,38.17,38.16,38.16,9400.0,28.7678,28.7753,28.7678,28.7678,9400.0
2008-08-25 15:15:00,38.16,38.2,38.14,38.17,8900.0,28.7678,28.798,28.7527,28.7753,8900.0
2008-08-25 15:20:00,38.19,38.2,38.13,38.19,8700.0,28.7904,28.798,28.7452,28.7904,8700.0
2008-08-25 15:25:00,38.19,38.28,38.19,38.28,25100.0,28.7904,28.8583,28.7904,28.8583,25100.0
2008-08-25 15:30:00,38.27,38.27,38.22,38.22,16000.0,28.8507,28.8507,28.813,28.813,16000.0
2008-08-25 15:35:00,38.23,38.24,38.15,38.22,22300.0,28.8206,28.8281,28.7603,28.813,22300.0
2008-08-25 15:40:00,38.22,38.26,38.22,38.25,22000.0,28.813,28.8432,28.813,28.8356,22000.0
2008-08-25 15:45:00,38.25,38.32,38.2,38.2,39700.0,28.8356,28.8884,28.798,28.798,39700.0
2008-08-25 15:50:00,38.2,38.34,38.2,38.29,51100.0,28.798,28.9035,28.798,28.8658,51100.0
2008-08-25 15:55:00,38.28,38.28,38.16,38.22,48600.0,28.8583,28.8583,28.7678,28.813,48600.0
2008-08-26 09:30:00,38.1,38.66,38.1,38.64,42600.0,28.7226,29.1447,28.7226,29.1297,42600.0
2008-08-26 09:35:00,38.52,38.86,38.52,38.85,59400.0,29.0392,29.2955,29.0392,29.288,59400.0
2008-08-26 09:40:00,38.85,38.91,38.68,38.71,41000.0,29.288,29.3332,29.1598,29.1824,41000.0
2008-08-26 09:45:00,38.7,38.8,38.6,38.76,36200.0,29.1749,29.2503,29.0995,29.2201,36200.0
2008-08-26 09:50:00,38.75,38.79,38.71,38.75,25500.0,29.2126,29.2427,29.1824,29.2126,25500.0
2008-08-26 09:55:00,38.73,38.73,38.59,38.59,15400.0,29.1975,29.1975,29.092,29.092,15400.0
2008-08-26 10:00:00,38.61,38.73,38.57,38.73,20500.0,29.107,29.1975,29.0769,29.1975,20500.0
2008-08-26 10:05:00,38.75,38.83,38.72,38.75,35600.0,29.2126,29.2729,29.19,29.2126,35600.0
2008-08-26 10:10:00,38.73,38.79,38.73,38.74,11200.0,29.1975,29.2427,29.1975,29.205,11200.0
2008-08-26 10:15:00,38.74,38.75,38.61,38.7,34800.0,29.205,29.2126,29.107,29.1749,34800.0
2008-08-26 10:20:00,38.69,38.82,38.69,38.81,10400.0,29.1673,29.2654,29.1673,29.2578,10400.0
2008-08-26 10:25:00,38.82,38.83,38.79,38.81,34200.0,29.2654,29.2729,29.2427,29.2578,34200.0
2008-08-26 10:30:00,38.82,38.83,38.63,38.66,31300.0,29.2654,29.2729,29.1221,29.1447,31300.0
2008-08-26 10:35:00,38.67,38.67,38.57,38.59,22100.0,29.1523,29.1523,29.0769,29.092,22100.0
2008-08-26 10:40:00,38.59,38.63,38.59,38.62,6900.0,29.092,29.1221,29.092,29.1146,6900.0
2008-08-26 10:45:00,38.64,38.69,38.58,38.58,13500.0,29.1297,29.1673,29.0844,29.0844,13500.0
2008-08-26 10:50:00,38.58,38.68,38.57,38.68,15400.0,29.0844,29.1598,29.0769,29.1598,15400.0
2008-08-26 10:55:00,38.69,38.81,38.69,38.74,13200.0,29.1673,29.2578,29.1673,29.205,13200.0
2008-08-26 11:00:00,38.75,38.77,38.68,38.7,9200.0,29.2126,29.2277,29.1598,29.1749,9200.0
2008-08-26 11:05:00,38.68,38.7,38.66,38.68,8400.0,29.1598,29.1749,29.1447,29.1598,8400.0
2008-08-26 11:10:00,38.69,38.69,38.64,38.64,4400.0,29.1673,29.1673,29.1297,29.1297,4400.0
2008-08-26 11:15:00,38.64,38.65,38.55,38.55,11600.0,29.1297,29.1372,29.0618,29.0618,11600.0
2008-08-26 11:20:00,38.55,38.57,38.45,38.53,18300.0,29.0618,29.0769,28.9864,29.0467,18300.0
2008-08-26 11:25:00,38.53,38.54,38.52,38.52,2400.0,29.0467,29.0543,29.0392,29.0392,2400.0
2008-08-26 11:30:00,38.53,38.57,38.48,38.49,10200.0,29.0467,29.0769,29.009,29.0166,10200.0
2008-08-26 11:35:00,38.49,38.49,38.32,38.35,24400.0,29.0166,29.0166,28.8884,28.911,24400.0
2008-08-26 11:40:00,38.35,38.41,38.35,38.4,5400.0,28.911,28.9563,28.911,28.9487,5400.0
2008-08-26 11:45:00,38.39,38.45,38.39,38.44,4000.0,28.9412,28.9864,28.9412,28.9789,4000.0
2008-08-26 11:50:00,38.45,38.45,38.33,38.37,6200.0,28.9864,28.9864,28.896,28.9261,6200.0
2008-08-26 11:55:00,38.34,38.36,38.34,38.34,2800.0,28.9035,28.9186,28.9035,28.9035,2800.0
2008-08-26 12:00:00,38.33,38.33,38.28,38.29,7000.0,28.896,28.896,28.8583,28.8658,7000.0
2008-08-26 12:05:00,38.3,38.44,38.29,38.42,10400.0,28.8733,28.9789,28.8658,28.9638,10400.0
2008-08-26 12:10:00,38.42,38.43,38.41,38.43,1900.0,28.9638,28.9713,28.9563,28.9713,1900.0
2008-08-26 12:15:00,38.42,38.43,38.42,38.43,1600.0,28.9638,28.9713,28.9638,28.9713,1600.0
2008-08-26 12:20:00,38.43,38.48,38.41,38.48,7100.0,28.9713,29.009,28.9563,29.009,7100.0
2008-08-26 12:25:00,38.48,38.48,38.47,38.47,3000.0,29.009,29.009,29.0015,29.0015,3000.0
2008-08-26 12:30:00,38.47,38.56,38.47,38.56,11000.0,29.0015,29.0693,29.0015,29.0693,11000.0
2008-08-26 12:35:00,38.54,38.59,38.53,38.59,10400.0,29.0543,29.092,29.0467,29.092,10400.0
2008-08-26 12:40:00,38.59,38.62,38.58,38.62,9700.0,29.092,29.1146,29.0844,29.1146,9700.0
2008-08-26 12:45:00,38.61,38.66,38.59,38.65,17100.0,29.107,29.1447,29.092,29.1372,17100.0
2008-08-26 12:50:00,38.65,38.65,38.57,38.57,8400.0,29.1372,29.1372,29.0769,29.0769,8400.0
2008-08-26 12:55:00,38.58,38.67,38.58,38.66,14400.0,29.0844,29.1523,29.0844,29.1447,14400.0
2008-08-26 13:00:00,38.66,38.67,38.62,38.66,14600.0,29.1447,29.1523,29.1146,29.1447,14600.0
2008-08-26 13:05:00,38.67,38.72,38.67,38.71,13800.0,29.1523,29.19,29.1523,29.1824,13800.0
2008-08-26 13:10:00,38.71,38.76,38.71,38.72,7100.0,29.1824,29.2201,29.1824,29.19,7100.0
2008-08-26 13:15:00,38.7,38.7,38.65,38.66,7400.0,29.1749,29.1749,29.1372,29.1447,7400.0
2008-08-26 13:20:00,38.65,38.65,38.63,38.63,6000.0,29.1372,29.1372,29.1221,29.1221,6000.0
2008-08-26 13:25:00,38.63,38.63,38.59,38.61,4900.0,29.1221,29.1221,29.092,29.107,4900.0
2008-08-26 13:30:00,38.6,38.6,38.54,38.54,4300.0,29.0995,29.0995,29.0543,29.0543,4300.0
2008-08-26 13:35:00,38.55,38.62,38.55,38.61,5700.0,29.0618,29.1146,29.0618,29.107,5700.0
2008-08-26 13:40:00,38.61,38.64,38.6,38.64,3200.0,29.107,29.1297,29.0995,29.1297,3200.0
2008-08-26 13:45:00,38.63,38.63,38.61,38.61,1500.0,29.1221,29.1221,29.107,29.107,1500.0
2008-08-26 13:50:00,38.63,38.77,38.63,38.77,5100.0,29.1221,29.2277,29.1221,29.2277,5100.0
2008-08-26 13:55:00,38.75,38.77,38.73,38.75,8400.0,29.2126,29.2277,29.1975,29.2126,8400.0
2008-08-26 14:00:00,38.74,38.74,38.63,38.72,11100.0,29.205,29.205,29.1221,29.19,11100.0
2008-08-26 14:05:00,38.74,38.8,38.72,38.8,6400.0,29.205,29.2503,29.19,29.2503,6400.0
2008-08-26 14:10:00,38.8,38.81,38.75,38.75,9800.0,29.2503,29.2578,29.2126,29.2126,9800.0
2008-08-26 14:15:00,38.75,38.76,38.72,38.72,4100.0,29.2126,29.2201,29.19,29.19,4100.0
2008-08-26 14:20:00,38.73,38.76,38.72,38.76,7600.0,29.1975,29.2201,29.19,29.2201,7600.0
2008-08-26 14:25:00,38.75,38.75,38.7,38.72,8500.0,29.2126,29.2126,29.1749,29.19,8500.0
2008-08-26 14:30:00,38.71,38.75,38.69,38.75,9600.0,29.1824,29.2126,29.1673,29.2126,9600.0
2008-08-26 14:35:00,38.75,38.76,38.74,38.76,4700.0,29.2126,29.2201,29.205,29.2201,4700.0
2008-08-26 14:40:00,38.76,38.76,38.75,38.76,3300.0,29.2201,29.2201,29.2126,29.2201,3300.0
2008-08-26 14:45:00,38.76,38.76,38.67,38.68,29200.0,29.2201,29.2201,29.1523,29.1598,29200.0
2008-08-26 14:50:00,38.68,38.7,38.64,38.64,11800.0,29.1598,29.1749,29.1297,29.1297,11800.0
2008-08-26 14:55:00,38.65,38.65,38.59,38.59,11600.0,29.1372,29.1372,29.092,29.092,11600.0
2008-08-26 15:00:00,38.58,38.64,38.58,38.64,16400.0,29.0844,29.1297,29.0844,29.1297,16400.0
2008-08-26 15:05:00,38.64,38.7,38.62,38.63,21000.0,29.1297,29.1749,29.1146,29.1221,21000.0
2008-08-26 15:10:00,38.62,38.68,38.58,38.65,13900.0,29.1146,29.1598,29.0844,29.1372,13900.0
2008-08-26 15:15:00,38.66,38.71,38.65,38.69,9200.0,29.1447,29.1824,29.1372,29.1673,9200.0
2008-08-26 15:20:00,38.69,38.71,38.68,38.69,7200.0,29.1673,29.1824,29.1598,29.1673,7200.0
2008-08-26 15:25:00,38.68,38.68,38.5,38.5,29000.0,29.1598,29.1598,29.0241,29.0241,29000.0
2008-08-26 15:30:00,38.51,38.55,38.51,38.54,24900.0,29.0317,29.0618,29.0317,29.0543,24900.0
2008-08-26 15:35:00,38.52,38.65,38.52,38.65,20500.0,29.0392,29.1372,29.0392,29.1372,20500.0
2008-08-26 15:40:00,38.64,38.72,38.63,38.64,19600.0,29.1297,29.19,29.1221,29.1297,19600.0
2008-08-26 15:45:00,38.65,38.7,38.64,38.64,12200.0,29.1372,29.1749,29.1297,29.1297,12200.0
2008-08-26 15:50:00,38.64,38.68,38.6,38.6,15200.0,29.1297,29.1598,29.0995,29.0995,15200.0
2008-08-26 15:55:00,38.6,38.63,38.51,38.57,41700.0,29.0995,29.1221,29.0317,29.0769,41700.0
2008-08-27 09:30:00,38.59,38.99,38.59,38.84,19700.0,29.092,29.3935,29.092,29.2804,19700.0
2008-08-27 09:35:00,38.83,39.01,38.82,38.98,24200.0,29.2729,29.4086,29.2654,29.386,24200.0
2008-08-27 09:40:00,38.99,39.01,38.8,38.97,48600.0,29.3935,29.4086,29.2503,29.3784,48600.0
2008-08-27 09:45:00,38.97,39.04,38.92,39.0,97400.0,29.3784,29.4312,29.3407,29.4011,97400.0
2008-08-27 09:50:00,39.02,39.03,38.91,38.98,34800.0,29.4161,29.4237,29.3332,29.386,34800.0
2008-08-27 09:55:00,38.98,39.02,38.95,38.99,101400.0,29.386,29.4161,29.3634,29.3935,101400.0
2008-08-27 10:00:00,38.99,39.02,38.95,38.97,86600.0,29.3935,29.4161,29.3634,29.3784,86600.0
2008-08-27 10:05:00,38.97,39.02,38.97,39.02,58800.0,29.3784,29.4161,29.3784,29.4161,58800.0
2008-08-27 10:10:00,39.01,39.02,38.98,38.98,34800.0,29.4086,29.4161,29.386,29.386,34800.0
2008-08-27 10:15:00,38.97,38.97,38.89,38.9,19600.0,29.3784,29.3784,29.3181,29.3257,19600.0
2008-08-27 10:20:00,38.9,38.94,38.8,38.81,33300.0,29.3257,29.3558,29.2503,29.2578,33300.0
2008-08-27 10:25:00,38.82,38.84,38.78,38.82,12300.0,29.2654,29.2804,29.2352,29.2654,12300.0
2008-08-27 10:30:00,38.82,38.93,38.82,38.89,17400.0,29.2654,29.3483,29.2654,29.3181,17400.0
2008-08-27 10:35:00,38.89,38.9,38.75,38.76,25300.0,29.3181,29.3257,29.2126,29.2201,25300.0
2008-08-27 10:40:00,38.77,38.83,38.74,38.82,19400.0,29.2277,29.2729,29.205,29.2654,19400.0
2008-08-27 10:45:00,38.82,38.87,38.8,38.8,12900.0,29.2654,29.303,29.2503,29.2503,12900.0
2008-08-27 10:50:00,38.81,38.82,38.79,38.8,13100.0,29.2578,29.2654,29.2427,29.2503,13100.0
2008-08-27 10:55:00,38.81,38.84,38.81,38.81,14500.0,29.2578,29.2804,29.2578,29.2578,14500.0
2008-08-27 11:00:00,38.82,38.84,38.82,38.82,9500.0,29.2654,29.2804,29.2654,29.2654,9500.0
2008-08-27 11:05:00,38.83,38.84,38.82,38.83,11200.0,29.2729,29.2804,29.2654,29.2729,11200.0
2008-08-27 11:10:00,38.83,38.88,38.83,38.86,15400.0,29.2729,29.3106,29.2729,29.2955,15400.0
2008-08-27 11:15:00,38.87,38.88,38.86,38.87,10800.0,29.303,29.3106,29.2955,29.303,10800.0
2008-08-27 11:20:00,38.87,38.87,38.86,38.87,7800.0,29.303,29.303,29.2955,29.303,7800.0
2008-08-27 11:25:00,38.87,38.88,38.86,38.87,21000.0,29.303,29.3106,29.2955,29.303,21000.0
2008-08-27 11:30:00,38.87,38.87,38.78,38.79,14500.0,29.303,29.303,29.2352,29.2427,14500.0
2008-08-27 11:35:00,38.79,38.83,38.78,38.8,12600.0,29.2427,29.2729,29.2352,29.2503,12600.0
2008-08-27 11:40:00,38.81,38.87,38.8,38.81,15700.0,29.2578,29.303,29.2503,29.2578,15700.0
2008-08-27 11:45:00,38.8,38.81,38.8,38.8,9700.0,29.2503,29.2578,29.2503,29.2503,9700.0
2008-08-27 11:50:00,38.81,38.83,38.8,38.82,15700.0,29.2578,29.2729,29.2503,29.2654,15700.0
2008-08-27 11:55:00,38.82,38.94,38.82,38.93,23200.0,29.2654,29.3558,29.2654,29.3483,23200.0
2008-08-27 12:00:00,38.92,38.92,38.9,38.91,6700.0,29.3407,29.3407,29.3257,29.3332,6700.0
2008-08-27 12:05:00,38.91,39.02,38.91,38.99,21500.0,29.3332,29.4161,29.3332,29.3935,21500.0
2008-08-27 12:10:00,39.0,39.04,38.99,39.04,7600.0,29.4011,29.4312,29.3935,29.4312,7600.0
2008-08-27 12:15:00,39.04,39.07,39.0,39.05,33100.0,29.4312,29.4538,29.4011,29.4387,33100.0
2008-08-27 12:20:00,39.05,39.07,39.04,39.06,10600.0,29.4387,29.4538,29.4312,29.4463,10600.0
2008-08-27 12:25:00,39.05,39.07,39.05,39.06,5900.0,29.4387,29.4538,29.4387,29.4463,5900.0
2008-08-27 12:30:00,39.05,39.08,39.04,39.06,20200.0,29.4387,29.4614,29.4312,29.4463,20200.0
2008-08-27 12:35:00,39.06,39.09,39.06,39.08,15600.0,29.4463,29.4689,29.4463,29.4614,15600.0
2008-08-27 12:40:00,39.08,39.09,39.07,39.09,11000.0,29.4614,29.4689,29.4538,29.4689,11000.0
2008-08-27 12:45:00,39.09,39.1,39.07,39.09,12400.0,29.4689,29.4764,29.4538,29.4689,12400.0
2008-08-27 12:50:00,39.1,39.1,39.03,39.05,21200.0,29.4764,29.4764,29.4237,29.4387,21200.0
2008-08-27 12:55:00,39.05,39.05,39.04,39.04,10200.0,29.4387,29.4387,29.4312,29.4312,10200.0
2008-08-27 13:00:00,39.04,39.05,39.03,39.05,14700.0,29.4312,29.4387,29.4237,29.4387,14700.0
2008-08-27 13:05:00,39.04,39.05,38.98,39.0,25600.0,29.4312,29.4387,29.386,29.4011,25600.0
2008-08-27 13:10:00,38.99,39.0,38.99,39.0,23900.0,29.3935,29.4011,29.3935,29.4011,23900.0
2008-08-27 13:15:00,38.99,39.01,38.99,38.99,32100.0,29.3935,29.4086,29.3935,29.3935,32100.0
2008-08-27 13:20:00,38.99,39.0,38.93,38.99,26000.0,29.3935,29.4011,29.3483,29.3935,26000.0
2008-08-27 13:25:00,38.99,39.0,38.98,38.98,4000.0,29.3935,29.4011,29.386,29.386,4000.0
2008-08-27 13:30:00,38.99,39.05,38.99,39.04,17200.0,29.3935,29.4387,29.3935,29.4312,17200.0
2008-08-27 13:35:00,39.05,39.06,39.0,39.01,11600.0,29.4387,29.4463,29.4011,29.4086,11600.0
2008-08-27 13:40:00,39.02,39.02,39.0,39.0,9600.0,29.4161,29.4161,29.4011,29.4011,9600.0
2008-08-27 13:45:00,39.01,39.02,39.0,39.01,6200.0,29.4086,29.4161,29.4011,29.4086,6200.0
2008-08-27 13:50:00,39.02,39.02,39.0,39.02,10600.0,29.4161,29.4161,29.4011,29.4161,10600.0
2008-08-27 13:55:00,39.01,39.02,39.0,39.0,17600.0,29.4086,29.4161,29.4011,29.4011,17600.0
2008-08-27 14:00:00,39.0,39.01,39.0,39.0,9400.0,29.4011,29.4086,29.4011,29.4011,9400.0
2008-08-27 14:05:00,39.0,39.03,39.0,39.01,16300.0,29.4011,29.4237,29.4011,29.4086,16300.0
2008-08-27 14:10:00,39.01,39.01,39.0,39.01,14100.0,29.4086,29.4086,29.4011,29.4086,14100.0
2008-08-27 14:15:00,39.0,39.02,39.0,39.0,14100.0,29.4011,29.4161,29.4011,29.4011,14100.0
2008-08-27 14:20:00,39.0,39.01,39.0,39.01,13500.0,29.4011,29.4086,29.4011,29.4086,13500.0
2008-08-27 14:25:00,39.01,39.01,39.0,39.0,23800.0,29.4086,29.4086,29.4011,29.4011,23800.0
2008-08-27 14:30:00,39.01,39.01,39.0,39.0,11000.0,29.4086,29.4086,29.4011,29.4011,11000.0
2008-08-27 14:35:00,39.0,39.01,39.0,39.0,24600.0,29.4011,29.4086,29.4011,29.4011,24600.0
2008-08-27 14:40:00,39.01,39.01,38.9,38.93,58600.0,29.4086,29.4086,29.3257,29.3483,58600.0
2008-08-27 14:45:00,38.92,38.96,38.9,38.91,23500.0,29.3407,29.3709,29.3257,29.3332,23500.0
2008-08-27 14:50:00,38.91,38.91,38.9,38.91,25600.0,29.3332,29.3332,29.3257,29.3332,25600.0
2008-08-27 14:55:00,38.9,38.98,38.9,38.98,8700.0,29.3257,29.386,29.3257,29.386,8700.0
2008-08-27 15:00:00,38.97,39.02,38.97,39.01,133100.0,29.3784,29.4161,29.3784,29.4086,133100.0
2008-08-27 15:05:00,39.01,39.06,39.0,39.04,15000.0,29.4086,29.4463,29.4011,29.4312,15000.0
2008-08-27 15:10:00,39.04,39.04,38.97,39.0,54900.0,29.4312,29.4312,29.3784,29.4011,54900.0
2008-08-27 15:15:00,39.01,39.01,38.95,38.95,10800.0,29.4086,29.4086,29.3634,29.3634,10800.0
2008-08-27 15:20:00,38.95,38.97,38.93,38.93,13500.0,29.3634,29.3784,29.3483,29.3483,13500.0
2008-08-27 15:25:00,38.94,38.94,38.84,38.9,49600.0,29.3558,29.3558,29.2804,29.3257,49600.0
2008-08-27 15:30:00,38.9,38.9,38.88,38.89,24200.0,29.3257,29.3257,29.3106,29.3181,24200.0
2008-08-27 15:35:00,38.88,38.89,38.86,38.86,6500.0,29.3106,29.3181,29.2955,29.2955,6500.0
2008-08-27 15:40:00,38.87,38.9,38.84,38.87,20100.0,29.303,29.3257,29.2804,29.303,20100.0
2008-08-27 15:45:00,38.87,38.87,38.79,38.8,37600.0,29.303,29.303,29.2427,29.2503,37600.0
2008-08-27 15:50:00,38.8,38.86,38.77,38.8,57900.0,29.2503,29.2955,29.2277,29.2503,57900.0
2008-08-27 15:55:00,38.8,38.89,38.77,38.8,62700.0,29.2503,29.3181,29.2277,29.2503,62700.0
2008-08-28 09:30:00,38.74,39.09,38.6,38.9,30500.0,29.205,29.4689,29.0995,29.3257,30500.0
2008-08-28 09:35:00,38.9,38.9,38.72,38.87,11300.0,29.3257,29.3257,29.19,29.303,11300.0
2008-08-28 09:40:00,38.9,38.92,38.61,38.62,22800.0,29.3257,29.3407,29.107,29.1146,22800.0
2008-08-28 09:45:00,38.63,38.66,38.45,38.45,42700.0,29.1221,29.1447,28.9864,28.9864,42700.0
2008-08-28 09:50:00,38.44,38.47,38.36,38.4,47100.0,28.9789,29.0015,28.9186,28.9487,47100.0
2008-08-28 09:55:00,38.4,38.5,38.39,38.48,29700.0,28.9487,29.0241,28.9412,29.009,29700.0
2008-08-28 10:00:00,38.48,38.5,38.39,38.49,49600.0,29.009,29.0241,28.9412,29.0166,49600.0
2008-08-28 10:05:00,38.51,38.59,38.51,38.58,20200.0,29.0317,29.092,29.0317,29.0844,20200.0
2008-08-28 10:10:00,38.58,38.64,38.58,38.62,11700.0,29.0844,29.1297,29.0844,29.1146,11700.0
2008-08-28 10:15:00,38.6,38.62,38.53,38.55,74700.0,29.0995,29.1146,29.0467,29.0618,74700.0
2008-08-28 10:20:00,38.55,38.55,38.47,38.47,8300.0,29.0618,29.0618,29.0015,29.0015,8300.0
2008-08-28 10:25:00,38.45,38.58,38.43,38.57,23800.0,28.9864,29.0844,28.9713,29.0769,23800.0
2008-08-28 10:30:00,38.56,38.59,38.47,38.48,18200.0,29.0693,29.092,29.0015,29.009,18200.0
2008-08-28 10:35:00,38.48,38.49,38.38,38.39,19200.0,29.009,29.0166,28.9336,28.9412,19200.0
2008-08-28 10:40:00,38.39,38.4,38.33,38.37,11600.0,28.9412,28.9487,28.896,28.9261,11600.0
2008-08-28 10:45:00,38.37,38.38,38.3,38.31,33400.0,28.9261,28.9336,28.8733,28.8809,33400.0
2008-08-28 10:50:00,38.31,38.32,38.26,38.29,22700.0,28.8809,28.8884,28.8432,28.8658,22700.0
2008-08-28 10:55:00,38.29,38.3,38.26,38.29,21000.0,28.8658,28.8733,28.8432,28.8658,21000.0
2008-08-28 11:00:00,38.28,38.28,38.2,38.21,41900.0,28.8583,28.8583,28.798,28.8055,41900.0
2008-08-28 11:05:00,38.21,38.26,38.2,38.23,24800.0,28.8055,28.8432,28.798,28.8206,24800.0
2008-08-28 11:10:00,38.22,38.23,38.18,38.19,20300.0,28.813,28.8206,28.7829,28.7904,20300.0
2008-08-28 11:15:00,38.19,38.21,38.15,38.16,40000.0,28.7904,28.8055,28.7603,28.7678,40000.0
2008-08-28 11:20:00,38.16,38.17,38.1,38.13,22300.0,28.7678,28.7753,28.7226,28.7452,22300.0
2008-08-28 11:25:00,38.13,38.13,38.06,38.08,22700.0,28.7452,28.7452,28.6924,28.7075,22700.0
2008-08-28 11:30:00,38.08,38.12,38.06,38.12,45200.0,28.7075,28.7376,28.6924,28.7376,45200.0
2008-08-28 11:35:00,38.12,38.17,38.1,38.12,28100.0,28.7376,28.7753,28.7226,28.7376,28100.0
2008-08-28 11:40:00,38.11,38.12,37.99,37.99,56000.0,28.7301,28.7376,28.6396,28.6396,56000.0
2008-08-28 11:45:00,37.98,38.0,37.91,37.99,54300.0,28.6321,28.6472,28.5793,28.6396,54300.0
2008-08-28 11:50:00,37.98,37.98,37.93,37.97,23000.0,28.6321,28.6321,28.5944,28.6246,23000.0
2008-08-28 11:55:00,37.96,37.97,37.93,37.93,15500.0,28.617,28.6246,28.5944,28.5944,15500.0
2008-08-28 12:00:00,37.94,38.0,37.93,37.98,27300.0,28.6019,28.6472,28.5944,28.6321,27300.0
2008-08-28 12:05:00,37.99,38.04,37.96,37.97,41200.0,28.6396,28.6773,28.617,28.6246,41200.0
2008-08-28 12:10:00,37.97,37.97,37.94,37.96,4200.0,28.6246,28.6246,28.6019,28.617,4200.0
2008-08-28 12:15:00,37.95,38.03,37.95,38.01,17800.0,28.6095,28.6698,28.6095,28.6547,17800.0
2008-08-28 12:20:00,38.01,38.02,38.01,38.01,10900.0,28.6547,28.6623,28.6547,28.6547,10900.0
2008-08-28 12:25:00,38.01,38.01,37.99,37.99,6100.0,28.6547,28.6547,28.6396,28.6396,6100.0
2008-08-28 12:30:00,37.99,38.05,37.99,38.04,23400.0,28.6396,28.6849,28.6396,28.6773,23400.0
2008-08-28 12:35:00,38.04,38.07,38.04,38.06,7200.0,28.6773,28.6999,28.6773,28.6924,7200.0
2008-08-28 12:40:00,38.05,38.09,38.05,38.09,9300.0,28.6849,28.715,28.6849,28.715,9300.0
2008-08-28 12:45:00,38.1,38.14,38.1,38.11,16100.0,28.7226,28.7527,28.7226,28.7301,16100.0
2008-08-28 12:50:00,38.11,38.18,38.11,38.15,18700.0,28.7301,28.7829,28.7301,28.7603,18700.0
2008-08-28 12:55:00,38.16,38.19,38.14,38.19,8900.0,28.7678,28.7904,28.7527,28.7904,8900.0
2008-08-28 13:00:00,38.18,38.18,38.14,38.16,8000.0,28.7829,28.7829,28.7527,28.7678,8000.0
2008-08-28 13:05:00,38.16,38.16,38.1,38.11,26000.0,28.7678,28.7678,28.7226,28.7301,26000.0
2008-08-28 13:10:00,38.1,38.17,38.08,38.17,16000.0,28.7226,28.7753,28.7075,28.7753,16000.0
2008-08-28 13:15:00,38.18,38.21,38.16,38.17,11300.0,28.7829,28.8055,28.7678,28.7753,11300.0
2008-08-28 13:20:00,38.17,38.22,38.17,38.2,7100.0,28.7753,28.813,28.7753,28.798,7100.0
2008-08-28 13:25:00,38.19,38.21,38.17,38.18,3300.0,28.7904,28.8055,28.7753,28.7829,3300.0
2008-08-28 13:30:00,38.18,38.24,38.18,38.23,8600.0,28.7829,28.8281,28.7829,28.8206,8600.0
2008-08-28 13:35:00,38.23,38.31,38.23,38.27,14500.0,28.8206,28.8809,28.8206,28.8507,14500.0
2008-08-28 13:40:00,38.28,38.31,38.25,38.3,15400.0,28.8583,28.8809,28.8356,28.8733,15400.0
2008-08-28 13:45:00,38.29,38.36,38.28,38.3,11500.0,28.8658,28.9186,28.8583,28.8733,11500.0
2008-08-28 13:50:00,38.29,38.33,38.29,38.32,22500.0,28.8658,28.896,28.8658,28.8884,22500.0
2008-08-28 13:55:00,38.32,38.4,38.26,38.26,43000.0,28.8884,28.9487,28.8432,28.8432,43000.0
2008-08-28 14:00:00,38.25,38.3,38.22,38.29,26700.0,28.8356,28.8733,28.813,28.8658,26700.0
2008-08-28 14:05:00,38.29,38.32,38.28,38.31,9700.0,28.8658,28.8884,28.8583,28.8809,9700.0
2008-08-28 14:10:00,38.32,38.34,38.29,38.29,21100.0,28.8884,28.9035,28.8658,28.8658,21100.0
2008-08-28 14:15:00,38.3,38.32,38.3,38.32,12700.0,28.8733,28.8884,28.8733,28.8884,12700.0
2008-08-28 14:20:00,38.31,38.31,38.3,38.31,4700.0,28.8809,28.8809,28.8733,28.8809,4700.0
2008-08-28 14:25:00,38.3,38.31,38.3,38.31,6500.0,28.8733,28.8809,28.8733,28.8809,6500.0
2008-08-28 14:30:00,38.31,38.32,38.31,38.32,9400.0,28.8809,28.8884,28.8809,28.8884,9400.0
2008-08-28 14:35:00,38.32,38.35,38.28,38.35,27900.0,28.8884,28.911,28.8583,28.911,27900.0
2008-08-28 14:40:00,38.35,38.35,38.34,38.34,5000.0,28.911,28.911,28.9035,28.9035,5000.0
2008-08-28 14:45:00,38.34,38.34,38.3,38.31,5300.0,28.9035,28.9035,28.8733,28.8809,5300.0
2008-08-28 14:50:00,38.31,38.32,38.3,38.32,10400.0,28.8809,28.8884,28.8733,28.8884,10400.0
2008-08-28 14:55:00,38.32,38.32,38.31,38.31,3100.0,28.8884,28.8884,28.8809,28.8809,3100.0
2008-08-28 15:00:00,38.31,38.32,38.3,38.31,15600.0,28.8809,28.8884,28.8733,28.8809,15600.0
2008-08-28 15:05:00,38.31,38.32,38.31,38.31,13400.0,28.8809,28.8884,28.8809,28.8809,13400.0
2008-08-28 15:10:00,38.32,38.32,38.3,38.3,107100.0,28.8884,28.8884,28.8733,28.8733,107100.0
2008-08-28 15:15:00,38.3,38.3,38.27,38.27,18700.0,28.8733,28.8733,28.8507,28.8507,18700.0
2008-08-28 15:20:00,38.28,38.28,38.19,38.2,28400.0,28.8583,28.8583,28.7904,28.798,28400.0
2008-08-28 15:25:00,38.2,38.22,38.17,38.18,75600.0,28.798,28.813,28.7753,28.7829,75600.0
2008-08-28 15:30:00,38.18,38.18,38.11,38.12,80500.0,28.7829,28.7829,28.7301,28.7376,80500.0
2008-08-28 15:35:00,38.13,38.19,38.13,38.15,64000.0,28.7452,28.7904,28.7452,28.7603,64000.0
2008-08-28 15:40:00,38.16,38.16,38.12,38.12,59800.0,28.7678,28.7678,28.7376,28.7376,59800.0
2008-08-28 15:45:00,38.13,38.13,38.04,38.07,105200.0,28.7452,28.7452,28.6773,28.6999,105200.0
2008-08-28 15:50:00,38.08,38.11,38.04,38.04,83900.0,28.7075,28.7301,28.6773,28.6773,83900.0
2008-08-28 15:55:00,38.04,38.09,38.0,38.09,152900.0,28.6773,28.715,28.6472,28.715,152900.0
2008-08-29 09:30:00,37.83,38.03,37.81,37.86,12500.0,28.519,28.6698,28.5039,28.5416,12500.0
2008-08-29 09:35:00,37.85,38.0,37.85,38.0,6800.0,28.5341,28.6472,28.5341,28.6472,6800.0
2008-08-29 09:40:00,38.04,38.29,38.02,38.18,19500.0,28.6773,28.8658,28.6623,28.7829,19500.0
2008-08-29 09:45:00,38.17,38.32,38.17,38.3,12800.0,28.7753,28.8884,28.7753,28.8733,12800.0
2008-08-29 09:50:00,38.31,38.32,38.03,38.06,10200.0,28.8809,28.8884,28.6698,28.6924,10200.0
2008-08-29 09:55:00,38.15,38.15,38.09,38.1,5300.0,28.7603,28.7603,28.715,28.7226,5300.0
2008-08-29 10:00:00,38.11,38.2,38.11,38.18,14100.0,28.7301,28.798,28.7301,28.7829,14100.0
2008-08-29 10:05:00,38.19,38.22,38.18,38.18,29000.0,28.7904,28.813,28.7829,28.7829,29000.0
2008-08-29 10:10:00,38.15,38.2,38.13,38.2,17300.0,28.7603,28.798,28.7452,28.798,17300.0
2008-08-29 10:15:00,38.2,38.2,38.0,38.01,10000.0,28.798,28.798,28.6472,28.6547,10000.0
2008-08-29 10:20:00,38.01,38.01,37.85,37.86,15800.0,28.6547,28.6547,28.5341,28.5416,15800.0
2008-08-29 10:25:00,37.86,37.88,37.74,37.74,9200.0,28.5416,28.5567,28.4512,28.4512,9200.0
2008-08-29 10:30:00,37.73,37.91,37.73,37.91,19200.0,28.4436,28.5793,28.4436,28.5793,19200.0
2008-08-29 10:35:00,37.91,37.94,37.84,37.9,19200.0,28.5793,28.6019,28.5266,28.5718,19200.0
2008-08-29 10:40:00,37.9,37.94,37.86,37.93,12100.0,28.5718,28.6019,28.5416,28.5944,12100.0
2008-08-29 10:45:00,37.94,38.0,37.91,37.91,14200.0,28.6019,28.6472,28.5793,28.5793,14200.0
2008-08-29 10:50:00,37.91,37.93,37.9,37.9,45200.0,28.5793,28.5944,28.5718,28.5718,45200.0
2008-08-29 10:55:00,37.9,37.9,37.79,37.79,4700.0,28.5718,28.5718,28.4889,28.4889,4700.0
2008-08-29 11:00:00,37.79,37.8,37.77,37.77,8300.0,28.4889,28.4964,28.4738,28.4738,8300.0
2008-08-29 11:05:00,37.77,37.78,37.77,37.77,12300.0,28.4738,28.4813,28.4738,28.4738,12300.0
2008-08-29 11:10:00,37.77,37.77,37.74,37.74,8900.0,28.4738,28.4738,28.4512,28.4512,8900.0
2008-08-29 11:15:00,37.74,37.75,37.72,37.73,17600.0,28.4512,28.4587,28.4361,28.4436,17600.0
2008-08-29 11:20:00,37.72,37.72,37.66,37.71,25200.0,28.4361,28.4361,28.3909,28.4286,25200.0
2008-08-29 11:25:00,37.71,37.72,37.62,37.71,22800.0,28.4286,28.4361,28.3607,28.4286,22800.0
2008-08-29 11:30:00,37.72,37.76,37.71,37.71,24800.0,28.4361,28.4662,28.4286,28.4286,24800.0
2008-08-29 11:35:00,37.72,37.72,37.71,37.71,11200.0,28.4361,28.4361,28.4286,28.4286,11200.0
2008-08-29 11:40:00,37.71,37.72,37.71,37.71,8400.0,28.4286,28.4361,28.4286,28.4286,8400.0
2008-08-29 11:45:00,37.71,37.73,37.67,37.67,16400.0,28.4286,28.4436,28.3984,28.3984,16400.0
2008-08-29 11:50:00,37.68,37.74,37.68,37.73,10700.0,28.4059,28.4512,28.4059,28.4436,10700.0
2008-08-29 11:55:00,37.74,37.74,37.68,37.69,4200.0,28.4512,28.4512,28.4059,28.4135,4200.0
2008-08-29 12:00:00,37.68,37.7,37.68,37.68,1700.0,28.4059,28.421,28.4059,28.4059,1700.0
2008-08-29 12:05:00,37.69,37.71,37.65,37.66,9800.0,28.4135,28.4286,28.3833,28.3909,9800.0
2008-08-29 12:10:00,37.66,37.72,37.65,37.7,10400.0,28.3909,28.4361,28.3833,28.421,10400.0
2008-08-29 12:15:00,37.69,37.7,37.67,37.68,6300.0,28.4135,28.421,28.3984,28.4059,6300.0
2008-08-29 12:20:00,37.67,37.69,37.67,37.68,1900.0,28.3984,28.4135,28.3984,28.4059,1900.0
2008-08-29 12:25:00,37.68,37.69,37.68,37.69,2400.0,28.4059,28.4135,28.4059,28.4135,2400.0
2008-08-29 12:30:00,37.68,37.72,37.67,37.67,13500.0,28.4059,28.4361,28.3984,28.3984,13500.0
2008-08-29 12:35:00,37.67,37.69,37.63,37.66,8700.0,28.3984,28.4135,28.3682,28.3909,8700.0
2008-08-29 12:40:00,37.66,37.68,37.66,37.67,4700.0,28.3909,28.4059,28.3909,28.3984,4700.0
2008-08-29 12:45:00,37.67,37.69,37.67,37.69,2400.0,28.3984,28.4135,28.3984,28.4135,2400.0
2008-08-29 12:50:00,37.69,37.7,37.67,37.69,5700.0,28.4135,28.421,28.3984,28.4135,5700.0
2008-08-29 12:55:00,37.68,37.69,37.67,37.68,2200.0,28.4059,28.4135,28.3984,28.4059,2200.0
2008-08-29 13:00:00,37.69,37.71,37.68,37.69,10700.0,28.4135,28.4286,28.4059,28.4135,10700.0
2008-08-29 13:05:00,37.69,37.69,37.68,37.68,4000.0,28.4135,28.4135,28.4059,28.4059,4000.0
2008-08-29 13:10:00,37.67,37.69,37.66,37.68,4500.0,28.3984,28.4135,28.3909,28.4059,4500.0
2008-08-29 13:15:00,37.68,37.72,37.68,37.69,5500.0,28.4059,28.4361,28.4059,28.4135,5500.0
2008-08-29 13:20:00,37.68,37.71,37.68,37.68,9400.0,28.4059,28.4286,28.4059,28.4059,9400.0
2008-08-29 13:25:00,37.69,37.72,37.68,37.7,27100.0,28.4135,28.4361,28.4059,28.421,27100.0
2008-08-29 13:30:00,37.71,37.71,37.69,37.69,8600.0,28.4286,28.4286,28.4135,28.4135,8600.0
2008-08-29 13:35:00,37.69,37.7,37.69,37.69,9500.0,28.4135,28.421,28.4135,28.4135,9500.0
2008-08-29 13:40:00,37.7,37.72,37.69,37.69,42700.0,28.421,28.4361,28.4135,28.4135,42700.0
2008-08-29 13:45:00,37.69,37.7,37.69,37.69,900.0,28.4135,28.421,28.4135,28.4135,900.0
2008-08-29 13:50:00,37.69,37.7,37.69,37.69,3900.0,28.4135,28.421,28.4135,28.4135,3900.0
2008-08-29 13:55:00,37.69,37.71,37.66,37.66,17200.0,28.4135,28.4286,28.3909,28.3909,17200.0
2008-08-29 14:00:00,37.66,37.67,37.66,37.66,1900.0,28.3909,28.3984,28.3909,28.3909,1900.0
2008-08-29 14:05:00,37.67,37.68,37.66,37.68,6500.0,28.3984,28.4059,28.3909,28.4059,6500.0
2008-08-29 14:10:00,37.68,37.68,37.67,37.68,5100.0,28.4059,28.4059,28.3984,28.4059,5100.0
2008-08-29 14:15:00,37.69,37.69,37.67,37.68,8600.0,28.4135,28.4135,28.3984,28.4059,8600.0
2008-08-29 14:20:00,37.68,37.68,37.61,37.61,9800.0,28.4059,28.4059,28.3532,28.3532,9800.0
2008-08-29 14:25:00,37.62,37.62,37.6,37.62,5100.0,28.3607,28.3607,28.3456,28.3607,5100.0
2008-08-29 14:30:00,37.61,37.63,37.61,37.62,6800.0,28.3532,28.3682,28.3532,28.3607,6800.0
2008-08-29 14:35:00,37.63,37.63,37.61,37.63,10900.0,28.3682,28.3682,28.3532,28.3682,10900.0
2008-08-29 14:40:00,37.62,37.63,37.61,37.62,3500.0,28.3607,28.3682,28.3532,28.3607,3500.0
2008-08-29 14:45:00,37.61,37.62,37.6,37.6,4000.0,28.3532,28.3607,28.3456,28.3456,4000.0
2008-08-29 14:50:00,37.61,37.63,37.59,37.61,16300.0,28.3532,28.3682,28.3381,28.3532,16300.0
2008-08-29 14:55:00,37.62,37.64,37.61,37.62,10500.0,28.3607,28.3758,28.3532,28.3607,10500.0
2008-08-29 15:00:00,37.62,37.62,37.61,37.61,7600.0,28.3607,28.3607,28.3532,28.3532,7600.0
2008-08-29 15:05:00,37.59,37.59,37.55,37.58,12200.0,28.3381,28.3381,28.3079,28.3306,12200.0
2008-08-29 15:10:00,37.57,37.57,37.55,37.55,11000.0,28.323,28.323,28.3079,28.3079,11000.0
2008-08-29 15:15:00,37.56,37.56,37.5,37.53,16800.0,28.3155,28.3155,28.2702,28.2929,16800.0
2008-08-29 15:20:00,37.53,37.54,37.51,37.51,18800.0,28.2929,28.3004,28.2778,28.2778,18800.0
2008-08-29 15:25:00,37.51,37.52,37.51,37.52,12700.0,28.2778,28.2853,28.2778,28.2853,12700.0
2008-08-29 15:30:00,37.52,37.54,37.51,37.54,67900.0,28.2853,28.3004,28.2778,28.3004,67900.0
2008-08-29 15:35:00,37.54,37.6,37.54,37.6,26200.0,28.3004,28.3456,28.3004,28.3456,26200.0
2008-08-29 15:40:00,37.59,37.61,37.58,37.61,44900.0,28.3381,28.3532,28.3306,28.3532,44900.0
2008-08-29 15:45:00,37.61,37.64,37.6,37.62,30200.0,28.3532,28.3758,28.3456,28.3607,30200.0
2008-08-29 15:50:00,37.62,37.62,37.57,37.57,29400.0,28.3607,28.3607,28.323,28.323,29400.0
2008-08-29 15:55:00,37.58,37.62,37.54,37.59,63300.0,28.3306,28.3607,28.3004,28.3381,63300.0
2008-09-02 09:30:00,37.9,37.9,37.26,37.27,64300.0,28.5718,28.5718,28.0893,28.0968,64300.0
2008-09-02 09:35:00,37.26,37.33,36.99,37.0,82400.0,28.0893,28.1421,27.8858,27.8933,82400.0
2008-09-02 09:40:00,36.99,36.99,36.57,36.68,127600.0,27.8858,27.8858,27.5691,27.6521,127600.0
2008-09-02 09:45:00,36.71,36.97,36.63,36.87,50400.0,27.6747,27.8707,27.6144,27.7953,50400.0
2008-09-02 09:50:00,36.88,36.9,36.83,36.86,33400.0,27.8028,27.8179,27.7651,27.7878,33400.0
2008-09-02 09:55:00,36.86,36.9,36.8,36.86,15700.0,27.7878,27.8179,27.7425,27.7878,15700.0
2008-09-02 10:00:00,36.86,36.94,36.84,36.9,45000.0,27.7878,27.8481,27.7727,27.8179,45000.0
2008-09-02 10:05:00,36.9,36.91,36.84,36.88,44400.0,27.8179,27.8255,27.7727,27.8028,44400.0
2008-09-02 10:10:00,36.89,37.01,36.88,37.0,29500.0,27.8104,27.9008,27.8028,27.8933,29500.0
2008-09-02 10:15:00,37.01,37.08,36.98,36.99,30200.0,27.9008,27.9536,27.8782,27.8858,30200.0
2008-09-02 10:20:00,36.98,37.04,36.96,37.01,65700.0,27.8782,27.9235,27.8631,27.9008,65700.0
2008-09-02 10:25:00,37.0,37.0,36.92,36.93,10300.0,27.8933,27.8933,27.833,27.8405,10300.0
2008-09-02 10:30:00,36.93,36.93,36.88,36.91,17400.0,27.8405,27.8405,27.8028,27.8255,17400.0
2008-09-02 10:35:00,36.92,37.02,36.91,37.01,27700.0,27.833,27.9084,27.8255,27.9008,27700.0
2008-09-02 10:40:00,37.01,37.02,36.99,37.02,17500.0,27.9008,27.9084,27.8858,27.9084,17500.0
2008-09-02 10:45:00,37.02,37.02,36.98,36.98,27200.0,27.9084,27.9084,27.8782,27.8782,27200.0
2008-09-02 10:50:00,36.99,37.01,36.97,37.01,28500.0,27.8858,27.9008,27.8707,27.9008,28500.0
2008-09-02 10:55:00,37.01,37.06,36.99,37.02,22800.0,27.9008,27.9385,27.8858,27.9084,22800.0
2008-09-02 11:00:00,37.02,37.05,36.94,36.94,13400.0,27.9084,27.931,27.8481,27.8481,13400.0
2008-09-02 11:05:00,36.94,37.05,36.92,37.0,46800.0,27.8481,27.931,27.833,27.8933,46800.0
2008-09-02 11:10:00,37.0,37.0,36.92,36.98,15600.0,27.8933,27.8933,27.833,27.8782,15600.0
2008-09-02 11:15:00,36.98,37.0,36.97,36.99,18200.0,27.8782,27.8933,27.8707,27.8858,18200.0
2008-09-02 11:20:00,36.98,36.98,36.87,36.89,19900.0,27.8782,27.8782,27.7953,27.8104,19900.0
2008-09-02 11:25:00,36.89,36.9,36.8,36.83,18600.0,27.8104,27.8179,27.7425,27.7651,18600.0
2008-09-02 11:30:00,36.83,36.85,36.79,36.81,41100.0,27.7651,27.7802,27.735,27.7501,41100.0
2008-09-02 11:35:00,36.81,36.83,36.79,36.81,18000.0,27.7501,27.7651,27.735,27.7501,18000.0
2008-09-02 11:40:00,36.8,36.87,36.79,36.87,77800.0,27.7425,27.7953,27.735,27.7953,77800.0
2008-09-02 11:45:00,36.87,36.89,36.83,36.84,21700.0,27.7953,27.8104,27.7651,27.7727,21700.0
2008-09-02 11:50:00,36.84,36.91,36.8,36.8,22700.0,27.7727,27.8255,27.7425,27.7425,22700.0
2008-09-02 11:55:00,36.8,36.82,36.71,36.73,29800.0,27.7425,27.7576,27.6747,27.6898,29800.0
2008-09-02 12:00:00,36.72,36.73,36.7,36.71,7300.0,27.6822,27.6898,27.6671,27.6747,7300.0
2008-09-02 12:05:00,36.7,36.76,36.69,36.72,20700.0,27.6671,27.7124,27.6596,27.6822,20700.0
2008-09-02 12:10:00,36.71,36.71,36.66,36.7,38900.0,27.6747,27.6747,27.637,27.6671,38900.0
2008-09-02 12:15:00,36.71,36.71,36.68,36.69,8300.0,27.6747,27.6747,27.6521,27.6596,8300.0
2008-09-02 12:20:00,36.68,36.69,36.67,36.68,5100.0,27.6521,27.6596,27.6445,27.6521,5100.0
2008-09-02 12:25:00,36.67,36.67,36.58,36.65,52100.0,27.6445,27.6445,27.5767,27.6294,52100.0
2008-09-02 12:30:00,36.65,36.68,36.62,36.63,23000.0,27.6294,27.6521,27.6068,27.6144,23000.0
2008-09-02 12:35:00,36.63,36.68,36.62,36.64,31100.0,27.6144,27.6521,27.6068,27.6219,31100.0
2008-09-02 12:40:00,36.64,36.66,36.63,36.64,28600.0,27.6219,27.637,27.6144,27.6219,28600.0
2008-09-02 12:45:00,36.63,36.69,36.63,36.65,34300.0,27.6144,27.6596,27.6144,27.6294,34300.0
2008-09-02 12:50:00,36.65,36.66,36.64,36.65,18200.0,27.6294,27.637,27.6219,27.6294,18200.0
2008-09-02 12:55:00,36.65,36.66,36.64,36.65,14900.0,27.6294,27.637,27.6219,27.6294,14900.0
2008-09-02 13:00:00,36.65,36.68,36.65,36.66,11700.0,27.6294,27.6521,27.6294,27.637,11700.0
2008-09-02 13:05:00,36.67,36.68,36.66,36.66,11300.0,27.6445,27.6521,27.637,27.637,11300.0
2008-09-02 13:10:00,36.66,36.67,36.64,36.64,11400.0,27.637,27.6445,27.6219,27.6219,11400.0
2008-09-02 13:15:00,36.64,36.73,36.64,36.73,14800.0,27.6219,27.6898,27.6219,27.6898,14800.0
2008-09-02 13:20:00,36.74,36.74,36.72,36.72,2300.0,27.6973,27.6973,27.6822,27.6822,2300.0
2008-09-02 13:25:00,36.72,36.78,36.7,36.78,26500.0,27.6822,27.7275,27.6671,27.7275,26500.0
2008-09-02 13:30:00,36.77,36.79,36.76,36.76,14000.0,27.7199,27.735,27.7124,27.7124,14000.0
2008-09-02 13:35:00,36.76,36.77,36.76,36.76,5700.0,27.7124,27.7199,27.7124,27.7124,5700.0
2008-09-02 13:40:00,36.77,36.77,36.75,36.75,14700.0,27.7199,27.7199,27.7048,27.7048,14700.0
2008-09-02 13:45:00,36.75,36.76,36.75,36.76,10500.0,27.7048,27.7124,27.7048,27.7124,10500.0
2008-09-02 13:50:00,36.76,36.78,36.75,36.75,43400.0,27.7124,27.7275,27.7048,27.7048,43400.0
2008-09-02 13:55:00,36.75,36.75,36.72,36.73,20900.0,27.7048,27.7048,27.6822,27.6898,20900.0
2008-09-02 14:00:00,36.72,36.73,36.66,36.7,33800.0,27.6822,27.6898,27.637,27.6671,33800.0
2008-09-02 14:05:00,36.71,36.71,36.66,36.67,26900.0,27.6747,27.6747,27.637,27.6445,26900.0
2008-09-02 14:10:00,36.67,36.72,36.67,36.69,52600.0,27.6445,27.6822,27.6445,27.6596,52600.0
2008-09-02 14:15:00,36.7,36.73,36.69,36.72,31400.0,27.6671,27.6898,27.6596,27.6822,31400.0
2008-09-02 14:20:00,36.71,36.72,36.67,36.71,33100.0,27.6747,27.6822,27.6445,27.6747,33100.0
2008-09-02 14:25:00,36.71,36.75,36.69,36.74,37100.0,27.6747,27.7048,27.6596,27.6973,37100.0
2008-09-02 14:30:00,36.73,36.74,36.66,36.69,42100.0,27.6898,27.6973,27.637,27.6596,42100.0
2008-09-02 14:35:00,36.69,36.72,36.68,36.7,41200.0,27.6596,27.6822,27.6521,27.6671,41200.0
2008-09-02 14:40:00,36.7,36.72,36.67,36.67,27100.0,27.6671,27.6822,27.6445,27.6445,27100.0
2008-09-02 14:45:00,36.67,36.68,36.6,36.64,43800.0,27.6445,27.6521,27.5918,27.6219,43800.0
2008-09-02 14:50:00,36.65,36.65,36.58,36.6,31100.0,27.6294,27.6294,27.5767,27.5918,31100.0
2008-09-02 14:55:00,36.59,36.64,36.54,36.6,32500.0,27.5842,27.6219,27.5465,27.5918,32500.0
2008-09-02 15:00:00,36.6,36.71,36.6,36.65,37600.0,27.5918,27.6747,27.5918,27.6294,37600.0
2008-09-02 15:05:00,36.65,36.77,36.64,36.76,78100.0,27.6294,27.7199,27.6219,27.7124,78100.0
2008-09-02 15:10:00,36.76,36.91,36.76,36.79,124100.0,27.7124,27.8255,27.7124,27.735,124100.0
2008-09-02 15:15:00,36.8,36.8,36.74,36.74,26600.0,27.7425,27.7425,27.6973,27.6973,26600.0
2008-09-02 15:20:00,36.74,36.83,36.74,36.79,67300.0,27.6973,27.7651,27.6973,27.735,67300.0
2008-09-02 15:25:00,36.79,36.83,36.77,36.82,50600.0,27.735,27.7651,27.7199,27.7576,50600.0
2008-09-02 15:30:00,36.83,36.92,36.82,36.87,75700.0,27.7651,27.833,27.7576,27.7953,75700.0
2008-09-02 15:35:00,36.88,36.88,36.78,36.78,115300.0,27.8028,27.8028,27.7275,27.7275,115300.0
2008-09-02 15:40:00,36.78,36.84,36.75,36.79,126700.0,27.7275,27.7727,27.7048,27.735,126700.0
2008-09-02 15:45:00,36.78,36.94,36.77,36.78,149600.0,27.7275,27.8481,27.7199,27.7275,149600.0
2008-09-02 15:50:00,36.78,36.83,36.61,36.73,294600.0,27.7275,27.7651,27.5993,27.6898,294600.0
2008-09-02 15:55:00,36.73,36.77,36.69,36.69,98500.0,27.6898,27.7199,27.6596,27.6596,98500.0
2008-09-03 09:30:00,36.5,36.71,36.26,36.43,117700.0,27.5164,27.6747,27.3354,27.4636,117700.0
2008-09-03 09:35:00,36.41,36.58,36.32,36.34,45100.0,27.4485,27.5767,27.3807,27.3957,45100.0
2008-09-03 09:40:00,36.34,36.43,36.29,36.42,28300.0,27.3957,27.4636,27.3581,27.4561,28300.0
2008-09-03 09:45:00,36.43,36.47,36.39,36.43,30000.0,27.4636,27.4938,27.4334,27.4636,30000.0
2008-09-03 09:50:00,36.43,36.45,36.39,36.42,54600.0,27.4636,27.4787,27.4334,27.4561,54600.0
2008-09-03 09:55:00,36.41,36.41,36.35,36.36,28700.0,27.4485,27.4485,27.4033,27.4108,28700.0
2008-09-03 10:00:00,36.36,36.37,36.31,36.33,31300.0,27.4108,27.4184,27.3731,27.3882,31300.0
2008-09-03 10:05:00,36.34,36.35,36.27,36.27,23600.0,27.3957,27.4033,27.343,27.343,23600.0
2008-09-03 10:10:00,36.27,36.32,36.2,36.31,25100.0,27.343,27.3807,27.2902,27.3731,25100.0
2008-09-03 10:15:00,36.3,36.3,36.2,36.23,22400.0,27.3656,27.3656,27.2902,27.3128,22400.0
2008-09-03 10:20:00,36.21,36.21,35.98,36.0,72500.0,27.2977,27.2977,27.1244,27.1394,72500.0
2008-09-03 10:25:00,36.01,36.02,36.0,36.01,19200.0,27.147,27.1545,27.1394,27.147,19200.0
2008-09-03 10:30:00,36.01,36.04,35.88,35.89,61500.0,27.147,27.1696,27.049,27.0565,61500.0
2008-09-03 10:35:00,35.9,36.0,35.88,35.9,24200.0,27.064,27.1394,27.049,27.064,24200.0
2008-09-03 10:40:00,35.88,35.9,35.85,35.85,18300.0,27.049,27.064,27.0264,27.0264,18300.0
2008-09-03 10:45:00,35.85,35.85,35.76,35.78,23300.0,27.0264,27.0264,26.9585,26.9736,23300.0
2008-09-03 10:50:00,35.76,35.84,35.75,35.76,48700.0,26.9585,27.0188,26.951,26.9585,48700.0
2008-09-03 10:55:00,35.75,35.76,35.62,35.64,32000.0,26.951,26.9585,26.853,26.868,32000.0
2008-09-03 11:00:00,35.64,35.7,35.6,35.7,29100.0,26.868,26.9133,26.8379,26.9133,29100.0
2008-09-03 11:05:00,35.7,35.71,35.58,35.63,27700.0,26.9133,26.9208,26.8228,26.8605,27700.0
2008-09-03 11:10:00,35.62,35.69,35.6,35.62,38200.0,26.853,26.9057,26.8379,26.853,38200.0
2008-09-03 11:15:00,35.62,35.63,35.37,35.37,76000.0,26.853,26.8605,26.6645,26.6645,76000.0
2008-09-03 11:20:00,35.39,35.45,35.32,35.32,89300.0,26.6796,26.7248,26.6268,26.6268,89300.0
2008-09-03 11:25:00,35.32,35.37,35.15,35.15,127900.0,26.6268,26.6645,26.4986,26.4986,127900.0
2008-09-03 11:30:00,35.15,35.19,35.05,35.07,115400.0,26.4986,26.5288,26.4233,26.4383,115400.0
2008-09-03 11:35:00,35.06,35.13,34.9,35.1,123500.0,26.4308,26.4836,26.3102,26.4609,123500.0
2008-09-03 11:40:00,35.1,35.11,35.02,35.04,76100.0,26.4609,26.4685,26.4006,26.4157,76100.0
2008-09-03 11:45:00,35.04,35.05,34.95,34.99,102500.0,26.4157,26.4233,26.3479,26.378,102500.0
2008-09-03 11:50:00,34.99,34.99,34.93,34.96,33400.0,26.378,26.378,26.3328,26.3554,33400.0
2008-09-03 11:55:00,34.96,34.96,34.87,34.87,33800.0,26.3554,26.3554,26.2876,26.2876,33800.0
2008-09-03 12:00:00,34.87,34.98,34.82,34.98,69700.0,26.2876,26.3705,26.2499,26.3705,69700.0
2008-09-03 12:05:00,34.98,35.07,34.89,34.9,70700.0,26.3705,26.4383,26.3026,26.3102,70700.0
2008-09-03 12:10:00,34.91,35.0,34.9,34.99,27600.0,26.3177,26.3856,26.3102,26.378,27600.0
2008-09-03 12:15:00,34.98,35.0,34.97,35.0,19900.0,26.3705,26.3856,26.3629,26.3856,19900.0
2008-09-03 12:20:00,35.0,35.03,34.98,34.99,25400.0,26.3856,26.4082,26.3705,26.378,25400.0
2008-09-03 12:25:00,34.98,35.03,34.94,35.02,53100.0,26.3705,26.4082,26.3403,26.4006,53100.0
2008-09-03 12:30:00,35.01,35.13,35.01,35.11,33300.0,26.3931,26.4836,26.3931,26.4685,33300.0
2008-09-03 12:35:00,35.1,35.1,35.0,35.02,38800.0,26.4609,26.4609,26.3856,26.4006,38800.0
2008-09-03 12:40:00,35.02,35.02,34.94,34.95,38600.0,26.4006,26.4006,26.3403,26.3479,38600.0
2008-09-03 12:45:00,34.95,34.96,34.83,34.84,39800.0,26.3479,26.3554,26.2574,26.2649,39800.0
2008-09-03 12:50:00,34.83,34.92,34.82,34.91,30300.0,26.2574,26.3252,26.2499,26.3177,30300.0
2008-09-03 12:55:00,34.9,34.91,34.87,34.87,15800.0,26.3102,26.3177,26.2876,26.2876,15800.0
2008-09-03 13:00:00,34.87,34.92,34.79,34.91,61900.0,26.2876,26.3252,26.2272,26.3177,61900.0
2008-09-03 13:05:00,34.91,35.02,34.91,35.01,25200.0,26.3177,26.4006,26.3177,26.3931,25200.0
2008-09-03 13:10:00,35.01,35.03,34.94,34.94,33100.0,26.3931,26.4082,26.3403,26.3403,33100.0
2008-09-03 13:15:00,34.94,34.97,34.91,34.97,22100.0,26.3403,26.3629,26.3177,26.3629,22100.0
2008-09-03 13:20:00,34.97,35.1,34.97,35.01,47700.0,26.3629,26.4609,26.3629,26.3931,47700.0
2008-09-03 13:25:00,35.0,35.03,34.97,35.01,23500.0,26.3856,26.4082,26.3629,26.3931,23500.0
2008-09-03 13:30:00,35.0,35.11,34.99,35.08,21900.0,26.3856,26.4685,26.378,26.4459,21900.0
2008-09-03 13:35:00,35.07,35.11,35.05,35.08,20200.0,26.4383,26.4685,26.4233,26.4459,20200.0
2008-09-03 13:40:00,35.09,35.13,35.08,35.08,21900.0,26.4534,26.4836,26.4459,26.4459,21900.0
2008-09-03 13:45:00,35.07,35.13,35.05,35.09,19800.0,26.4383,26.4836,26.4233,26.4534,19800.0
2008-09-03 13:50:00,35.09,35.1,35.08,35.1,11300.0,26.4534,26.4609,26.4459,26.4609,11300.0
2008-09-03 13:55:00,35.1,35.12,35.08,35.1,25000.0,26.4609,26.476,26.4459,26.4609,25000.0
2008-09-03 14:00:00,35.09,35.11,35.05,35.1,34100.0,26.4534,26.4685,26.4233,26.4609,34100.0
2008-09-03 14:05:00,35.1,35.11,35.01,35.05,28000.0,26.4609,26.4685,26.3931,26.4233,28000.0
2008-09-03 14:10:00,35.06,35.06,34.93,34.99,28100.0,26.4308,26.4308,26.3328,26.378,28100.0
2008-09-03 14:15:00,34.99,34.99,34.92,34.94,21400.0,26.378,26.378,26.3252,26.3403,21400.0
2008-09-03 14:20:00,34.94,34.94,34.87,34.9,26100.0,26.3403,26.3403,26.2876,26.3102,26100.0
2008-09-03 14:25:00,34.9,34.91,34.87,34.89,19300.0,26.3102,26.3177,26.2876,26.3026,19300.0
2008-09-03 14:30:00,34.9,34.97,34.88,34.95,42100.0,26.3102,26.3629,26.2951,26.3479,42100.0
2008-09-03 14:35:00,34.95,34.97,34.95,34.97,27400.0,26.3479,26.3629,26.3479,26.3629,27400.0
2008-09-03 14:40:00,34.96,34.97,34.95,34.97,14400.0,26.3554,26.3629,26.3479,26.3629,14400.0
2008-09-03 14:45:00,34.97,35.04,34.96,34.97,33700.0,26.3629,26.4157,26.3554,26.3629,33700.0
2008-09-03 14:50:00,34.96,35.01,34.95,34.99,56800.0,26.3554,26.3931,26.3479,26.378,56800.0
2008-09-03 14:55:00,34.98,35.0,34.96,34.98,33700.0,26.3705,26.3856,26.3554,26.3705,33700.0
2008-09-03 15:00:00,34.98,35.02,34.95,35.01,533900.0,26.3705,26.4006,26.3479,26.3931,533900.0
2008-09-03 15:05:00,35.0,35.04,34.99,35.01,74200.0,26.3856,26.4157,26.378,26.3931,74200.0
2008-09-03 15:10:00,35.01,35.05,35.0,35.01,56400.0,26.3931,26.4233,26.3856,26.3931,56400.0
2008-09-03 15:15:00,35.02,35.03,34.98,35.0,63200.0,26.4006,26.4082,26.3705,26.3856,63200.0
2008-09-03 15:20:00,35.0,35.1,34.99,35.06,196200.0,26.3856,26.4609,26.378,26.4308,196200.0
2008-09-03 15:25:00,35.05,35.05,34.97,35.01,93700.0,26.4233,26.4233,26.3629,26.3931,93700.0
2008-09-03 15:30:00,35.01,35.03,34.98,34.99,94500.0,26.3931,26.4082,26.3705,26.378,94500.0
2008-09-03 15:35:00,34.99,35.06,34.98,35.04,174500.0,26.378,26.4308,26.3705,26.4157,174500.0
2008-09-03 15:40:00,35.05,35.1,35.02,35.1,118100.0,26.4233,26.4609,26.4006,26.4609,118100.0
2008-09-03 15:45:00,35.1,35.11,35.04,35.09,115100.0,26.4609,26.4685,26.4157,26.4534,115100.0
2008-09-03 15:50:00,35.1,35.15,35.09,35.14,162400.0,26.4609,26.4986,26.4534,26.4911,162400.0
2008-09-03 15:55:00,35.14,35.17,35.07,35.17,164700.0,26.4911,26.5137,26.4383,26.5137,164700.0
2008-09-04 09:30:00,35.3,35.31,34.8,34.88,38900.0,26.6117,26.6193,26.2348,26.2951,38900.0
2008-09-04 09:35:00,34.84,35.16,34.84,35.06,53300.0,26.2649,26.5062,26.2649,26.4308,53300.0
2008-09-04 09:40:00,35.05,35.25,35.05,35.21,29600.0,26.4233,26.574,26.4233,26.5439,29600.0
2008-09-04 09:45:00,35.21,35.22,35.01,35.04,15400.0,26.5439,26.5514,26.3931,26.4157,15400.0
2008-09-04 09:50:00,35.04,35.04,34.95,34.98,37500.0,26.4157,26.4157,26.3479,26.3705,37500.0
2008-09-04 09:55:00,34.99,35.15,34.99,35.03,179800.0,26.378,26.4986,26.378,26.4082,179800.0
2008-09-04 10:00:00,35.03,35.25,35.01,35.11,40700.0,26.4082,26.574,26.3931,26.4685,40700.0
2008-09-04 10:05:00,35.1,35.19,35.06,35.08,32700.0,26.4609,26.5288,26.4308,26.4459,32700.0
2008-09-04 10:10:00,35.08,35.09,35.06,35.08,27900.0,26.4459,26.4534,26.4308,26.4459,27900.0
2008-09-04 10:15:00,35.08,35.14,35.08,35.09,21600.0,26.4459,26.4911,26.4459,26.4534,21600.0
2008-09-04 10:20:00,35.08,35.09,35.0,35.04,38400.0,26.4459,26.4534,26.3856,26.4157,38400.0
2008-09-04 10:25:00,35.04,35.08,35.01,35.03,20400.0,26.4157,26.4459,26.3931,26.4082,20400.0
2008-09-04 10:30:00,35.02,35.05,34.91,34.94,48500.0,26.4006,26.4233,26.3177,26.3403,48500.0
2008-09-04 10:35:00,34.92,34.92,34.72,34.75,45200.0,26.3252,26.3252,26.1745,26.1971,45200.0
2008-09-04 10:40:00,34.75,34.82,34.75,34.82,86400.0,26.1971,26.2499,26.1971,26.2499,86400.0
2008-09-04 10:45:00,34.82,34.82,34.72,34.74,31200.0,26.2499,26.2499,26.1745,26.1896,31200.0
2008-09-04 10:50:00,34.73,34.74,34.67,34.68,43100.0,26.182,26.1896,26.1368,26.1443,43100.0
2008-09-04 10:55:00,34.68,34.68,34.63,34.65,11200.0,26.1443,26.1443,26.1066,26.1217,11200.0
2008-09-04 11:00:00,34.64,34.75,34.63,34.73,74800.0,26.1142,26.1971,26.1066,26.182,74800.0
2008-09-04 11:05:00,34.73,34.79,34.7,34.77,20200.0,26.182,26.2272,26.1594,26.2122,20200.0
2008-09-04 11:10:00,34.76,34.76,34.67,34.67,21700.0,26.2046,26.2046,26.1368,26.1368,21700.0
2008-09-04 11:15:00,34.67,34.67,34.56,34.59,17700.0,26.1368,26.1368,26.0539,26.0765,17700.0
2008-09-04 11:20:00,34.57,34.61,34.41,34.45,43000.0,26.0614,26.0915,25.9408,25.9709,43000.0
2008-09-04 11:25:00,34.46,34.55,34.45,34.52,32300.0,25.9785,26.0463,25.9709,26.0237,32300.0
2008-09-04 11:30:00,34.51,34.57,34.45,34.54,35700.0,26.0162,26.0614,25.9709,26.0388,35700.0
2008-09-04 11:35:00,34.56,34.57,34.42,34.43,32300.0,26.0539,26.0614,25.9483,25.9559,32300.0
2008-09-04 11:40:00,34.43,34.43,34.32,34.35,34300.0,25.9559,25.9559,25.8729,25.8955,34300.0
2008-09-04 11:45:00,34.34,34.36,34.16,34.2,64100.0,25.888,25.9031,25.7523,25.7825,64100.0
2008-09-04 11:50:00,34.2,34.32,34.19,34.26,33700.0,25.7825,25.8729,25.7749,25.8277,33700.0
2008-09-04 11:55:00,34.25,34.34,34.21,34.29,26900.0,25.8202,25.888,25.79,25.8503,26900.0
2008-09-04 12:00:00,34.28,34.47,34.27,34.44,33100.0,25.8428,25.986,25.8352,25.9634,33100.0
2008-09-04 12:05:00,34.44,34.48,34.44,34.46,26200.0,25.9634,25.9935,25.9634,25.9785,26200.0
2008-09-04 12:10:00,34.46,34.47,34.37,34.41,47800.0,25.9785,25.986,25.9106,25.9408,47800.0
2008-09-04 12:15:00,34.42,34.43,34.3,34.31,25000.0,25.9483,25.9559,25.8578,25.8654,25000.0
2008-09-04 12:20:00,34.29,34.43,34.29,34.4,133900.0,25.8503,25.9559,25.8503,25.9332,133900.0
2008-09-04 12:25:00,34.4,34.41,34.38,34.4,74100.0,25.9332,25.9408,25.9182,25.9332,74100.0
2008-09-04 12:30:00,34.39,34.4,34.37,34.39,34000.0,25.9257,25.9332,25.9106,25.9257,34000.0
2008-09-04 12:35:00,34.38,34.38,34.35,34.35,12200.0,25.9182,25.9182,25.8955,25.8955,12200.0
2008-09-04 12:40:00,34.35,34.4,34.35,34.38,12800.0,25.8955,25.9332,25.8955,25.9182,12800.0
2008-09-04 12:45:00,34.38,34.39,34.35,34.35,12500.0,25.9182,25.9257,25.8955,25.8955,12500.0
2008-09-04 12:50:00,34.35,34.4,34.34,34.38,14500.0,25.8955,25.9332,25.888,25.9182,14500.0
2008-09-04 12:55:00,34.39,34.4,34.36,34.36,16400.0,25.9257,25.9332,25.9031,25.9031,16400.0
2008-09-04 13:00:00,34.37,34.37,34.33,34.33,12400.0,25.9106,25.9106,25.8805,25.8805,12400.0
2008-09-04 13:05:00,34.33,34.35,34.26,34.33,38400.0,25.8805,25.8955,25.8277,25.8805,38400.0
2008-09-04 13:10:00,34.34,34.35,34.28,34.3,16300.0,25.888,25.8955,25.8428,25.8578,16300.0
2008-09-04 13:15:00,34.3,34.33,34.24,34.24,17600.0,25.8578,25.8805,25.8126,25.8126,17600.0
2008-09-04 13:20:00,34.22,34.35,34.2,34.28,39400.0,25.7975,25.8955,25.7825,25.8428,39400.0
2008-09-04 13:25:00,34.28,34.3,34.25,34.29,21300.0,25.8428,25.8578,25.8202,25.8503,21300.0
2008-09-04 13:30:00,34.3,34.32,34.25,34.29,22000.0,25.8578,25.8729,25.8202,25.8503,22000.0
2008-09-04 13:35:00,34.26,34.33,34.26,34.3,21900.0,25.8277,25.8805,25.8277,25.8578,21900.0
2008-09-04 13:40:00,34.3,34.31,34.23,34.28,25600.0,25.8578,25.8654,25.8051,25.8428,25600.0
2008-09-04 13:45:00,34.29,34.35,34.22,34.3,85700.0,25.8503,25.8955,25.7975,25.8578,85700.0
2008-09-04 13:50:00,34.3,34.33,34.28,34.31,25000.0,25.8578,25.8805,25.8428,25.8654,25000.0
2008-09-04 13:55:00,34.31,34.32,34.2,34.29,33000.0,25.8654,25.8729,25.7825,25.8503,33000.0
2008-09-04 14:00:00,34.28,34.31,34.26,34.27,18900.0,25.8428,25.8654,25.8277,25.8352,18900.0
2008-09-04 14:05:00,34.27,34.27,34.17,34.19,16600.0,25.8352,25.8352,25.7598,25.7749,16600.0
2008-09-04 14:10:00,34.19,34.2,34.06,34.1,40500.0,25.7749,25.7825,25.6769,25.7071,40500.0
2008-09-04 14:15:00,34.1,34.17,34.08,34.11,27600.0,25.7071,25.7598,25.692,25.7146,27600.0
2008-09-04 14:20:00,34.11,34.12,34.08,34.1,28000.0,25.7146,25.7221,25.692,25.7071,28000.0
2008-09-04 14:25:00,34.09,34.17,34.09,34.15,29400.0,25.6995,25.7598,25.6995,25.7448,29400.0
2008-09-04 14:30:00,34.14,34.16,34.13,34.14,28000.0,25.7372,25.7523,25.7297,25.7372,28000.0
2008-09-04 14:35:00,34.14,34.14,34.06,34.1,30400.0,25.7372,25.7372,25.6769,25.7071,30400.0
2008-09-04 14:40:00,34.1,34.12,34.05,34.09,52500.0,25.7071,25.7221,25.6694,25.6995,52500.0
2008-09-04 14:45:00,34.09,34.11,34.07,34.1,29000.0,25.6995,25.7146,25.6845,25.7071,29000.0
2008-09-04 14:50:00,34.11,34.11,34.05,34.06,44900.0,25.7146,25.7146,25.6694,25.6769,44900.0
2008-09-04 14:55:00,34.07,34.1,34.05,34.1,177600.0,25.6845,25.7071,25.6694,25.7071,177600.0
2008-09-04 15:00:00,34.1,34.14,34.09,34.1,44700.0,25.7071,25.7372,25.6995,25.7071,44700.0
2008-09-04 15:05:00,34.1,34.1,34.09,34.1,33400.0,25.7071,25.7071,25.6995,25.7071,33400.0
2008-09-04 15:10:00,34.1,34.23,34.08,34.21,115500.0,25.7071,25.8051,25.692,25.79,115500.0
2008-09-04 15:15:00,34.2,34.24,34.2,34.24,48200.0,25.7825,25.8126,25.7825,25.8126,48200.0
2008-09-04 15:20:00,34.22,34.23,34.19,34.2,51300.0,25.7975,25.8051,25.7749,25.7825,51300.0
2008-09-04 15:25:00,34.19,34.22,34.1,34.19,76000.0,25.7749,25.7975,25.7071,25.7749,76000.0
2008-09-04 15:30:00,34.19,34.22,34.13,34.21,50200.0,25.7749,25.7975,25.7297,25.79,50200.0
2008-09-04 15:35:00,34.22,34.23,34.2,34.22,42500.0,25.7975,25.8051,25.7825,25.7975,42500.0
2008-09-04 15:40:00,34.2,34.3,34.19,34.24,105900.0,25.7825,25.8578,25.7749,25.8126,105900.0
2008-09-04 15:45:00,34.24,34.26,34.17,34.21,89900.0,25.8126,25.8277,25.7598,25.79,89900.0
2008-09-04 15:50:00,34.2,34.21,34.16,34.19,90300.0,25.7825,25.79,25.7523,25.7749,90300.0
2008-09-04 15:55:00,34.19,34.24,34.12,34.12,110200.0,25.7749,25.8126,25.7221,25.7221,110200.0
2008-09-05 09:30:00,34.27,34.47,34.07,34.46,57500.0,25.8352,25.986,25.6845,25.9785,57500.0
2008-09-05 09:35:00,34.43,34.57,34.35,34.42,115600.0,25.9559,26.0614,25.8955,25.9483,115600.0
2008-09-05 09:40:00,34.4,34.48,34.28,34.42,66200.0,25.9332,25.9935,25.8428,25.9483,66200.0
2008-09-05 09:45:00,34.42,34.42,34.08,34.19,160300.0,25.9483,25.9483,25.692,25.7749,160300.0
2008-09-05 09:50:00,34.21,34.22,34.07,34.13,52800.0,25.79,25.7975,25.6845,25.7297,52800.0
2008-09-05 09:55:00,34.13,34.17,34.13,34.14,57100.0,25.7297,25.7598,25.7297,25.7372,57100.0
2008-09-05 10:00:00,34.14,34.2,34.14,34.2,29900.0,25.7372,25.7825,25.7372,25.7825,29900.0
2008-09-05 10:05:00,34.19,34.21,34.13,34.19,35400.0,25.7749,25.79,25.7297,25.7749,35400.0
2008-09-05 10:10:00,34.19,34.2,34.15,34.15,33100.0,25.7749,25.7825,25.7448,25.7448,33100.0
2008-09-05 10:15:00,34.15,34.19,34.01,34.04,38600.0,25.7448,25.7749,25.6392,25.6618,38600.0
2008-09-05 10:20:00,34.01,34.06,33.89,33.89,96000.0,25.6392,25.6769,25.5488,25.5488,96000.0
2008-09-05 10:25:00,33.89,33.9,33.86,33.89,32300.0,25.5488,25.5563,25.5261,25.5488,32300.0
2008-09-05 10:30:00,33.88,33.89,33.66,33.67,46200.0,25.5412,25.5488,25.3754,25.3829,46200.0
2008-09-05 10:35:00,33.68,33.71,33.52,33.52,76100.0,25.3904,25.4131,25.2698,25.2698,76100.0
2008-09-05 10:40:00,33.53,33.53,33.21,33.4,132400.0,25.2774,25.2774,25.0361,25.1794,132400.0
2008-09-05 10:45:00,33.42,33.52,33.34,33.34,80400.0,25.1944,25.2698,25.1341,25.1341,80400.0
2008-09-05 10:50:00,33.34,33.35,33.21,33.22,45600.0,25.1341,25.1417,25.0361,25.0437,45600.0
2008-09-05 10:55:00,33.23,33.32,33.15,33.16,88900.0,25.0512,25.1191,24.9909,24.9984,88900.0
2008-09-05 11:00:00,33.17,33.18,33.12,33.16,47100.0,25.006,25.0135,24.9683,24.9984,47100.0
2008-09-05 11:05:00,33.16,33.24,33.12,33.13,36200.0,24.9984,25.0587,24.9683,24.9758,36200.0
2008-09-05 11:10:00,33.13,33.27,33.1,33.26,38800.0,24.9758,25.0814,24.9532,25.0738,38800.0
2008-09-05 11:15:00,33.25,33.29,33.25,33.27,48600.0,25.0663,25.0964,25.0663,25.0814,48600.0
2008-09-05 11:20:00,33.27,33.29,33.25,33.28,43400.0,25.0814,25.0964,25.0663,25.0889,43400.0
2008-09-05 11:25:00,33.28,33.42,33.27,33.38,123800.0,25.0889,25.1944,25.0814,25.1643,123800.0
2008-09-05 11:30:00,33.38,33.42,33.25,33.31,55600.0,25.1643,25.1944,25.0663,25.1115,55600.0
2008-09-05 11:35:00,33.32,33.41,33.28,33.39,40500.0,25.1191,25.1869,25.0889,25.1718,40500.0
2008-09-05 11:40:00,33.4,33.44,33.32,33.38,77300.0,25.1794,25.2095,25.1191,25.1643,77300.0
2008-09-05 11:45:00,33.39,33.4,33.32,33.33,35300.0,25.1718,25.1794,25.1191,25.1266,35300.0
2008-09-05 11:50:00,33.33,33.41,33.27,33.39,50200.0,25.1266,25.1869,25.0814,25.1718,50200.0
2008-09-05 11:55:00,33.39,33.4,33.31,33.34,38800.0,25.1718,25.1794,25.1115,25.1341,38800.0
2008-09-05 12:00:00,33.34,33.37,33.31,33.36,34200.0,25.1341,25.1567,25.1115,25.1492,34200.0
2008-09-05 12:05:00,33.35,33.39,33.34,33.34,31800.0,25.1417,25.1718,25.1341,25.1341,31800.0
2008-09-05 12:10:00,33.35,33.4,33.34,33.35,25600.0,25.1417,25.1794,25.1341,25.1417,25600.0
2008-09-05 12:15:00,33.34,33.37,33.33,33.36,38000.0,25.1341,25.1567,25.1266,25.1492,38000.0
2008-09-05 12:20:00,33.36,33.39,33.33,33.37,1321200.0,25.1492,25.1718,25.1266,25.1567,1321200.0
2008-09-05 12:25:00,33.37,33.43,33.37,33.42,33000.0,25.1567,25.202,25.1567,25.1944,33000.0
2008-09-05 12:30:00,33.41,33.47,33.4,33.46,25900.0,25.1869,25.2321,25.1794,25.2246,25900.0
2008-09-05 12:35:00,33.45,33.46,33.4,33.4,19600.0,25.2171,25.2246,25.1794,25.1794,19600.0
2008-09-05 12:40:00,33.4,33.48,33.4,33.46,31300.0,25.1794,25.2397,25.1794,25.2246,31300.0
2008-09-05 12:45:00,33.47,33.48,33.43,33.45,33500.0,25.2321,25.2397,25.202,25.2171,33500.0
2008-09-05 12:50:00,33.45,33.48,33.4,33.47,36300.0,25.2171,25.2397,25.1794,25.2321,36300.0
2008-09-05 12:55:00,33.47,33.54,33.45,33.49,32900.0,25.2321,25.2849,25.2171,25.2472,32900.0
2008-09-05 13:00:00,33.49,33.54,33.47,33.49,23900.0,25.2472,25.2849,25.2321,25.2472,23900.0
2008-09-05 13:05:00,33.5,33.6,33.48,33.58,23300.0,25.2547,25.3301,25.2397,25.3151,23300.0
2008-09-05 13:10:00,33.58,33.6,33.56,33.6,44100.0,25.3151,25.3301,25.3,25.3301,44100.0
2008-09-05 13:15:00,33.6,33.62,33.52,33.53,48400.0,25.3301,25.3452,25.2698,25.2774,48400.0
2008-09-05 13:20:00,33.53,33.56,33.5,33.56,15300.0,25.2774,25.3,25.2547,25.3,15300.0
2008-09-05 13:25:00,33.56,33.62,33.53,33.55,35600.0,25.3,25.3452,25.2774,25.2924,35600.0
2008-09-05 13:30:00,33.54,33.57,33.52,33.54,16200.0,25.2849,25.3075,25.2698,25.2849,16200.0
2008-09-05 13:35:00,33.55,33.59,33.54,33.55,28600.0,25.2924,25.3226,25.2849,25.2924,28600.0
2008-09-05 13:40:00,33.54,33.62,33.54,33.59,24300.0,25.2849,25.3452,25.2849,25.3226,24300.0
2008-09-05 13:45:00,33.59,33.6,33.57,33.58,22300.0,25.3226,25.3301,25.3075,25.3151,22300.0
2008-09-05 13:50:00,33.58,33.61,33.58,33.58,14100.0,25.3151,25.3377,25.3151,25.3151,14100.0
2008-09-05 13:55:00,33.58,33.6,33.56,33.56,16500.0,25.3151,25.3301,25.3,25.3,16500.0
2008-09-05 14:00:00,33.56,33.59,33.53,33.58,28700.0,25.3,25.3226,25.2774,25.3151,28700.0
2008-09-05 14:05:00,33.59,33.62,33.58,33.62,23500.0,25.3226,25.3452,25.3151,25.3452,23500.0
2008-09-05 14:10:00,33.61,33.61,33.58,33.59,34200.0,25.3377,25.3377,25.3151,25.3226,34200.0
2008-09-05 14:15:00,33.6,33.64,33.58,33.64,48900.0,25.3301,25.3603,25.3151,25.3603,48900.0
2008-09-05 14:20:00,33.65,33.73,33.6,33.72,71100.0,25.3678,25.4281,25.3301,25.4206,71100.0
2008-09-05 14:25:00,33.72,33.72,33.68,33.69,31300.0,25.4206,25.4206,25.3904,25.398,31300.0
2008-09-05 14:30:00,33.7,33.77,33.69,33.77,68700.0,25.4055,25.4583,25.398,25.4583,68700.0
2008-09-05 14:35:00,33.77,33.86,33.75,33.8,75000.0,25.4583,25.5261,25.4432,25.4809,75000.0
2008-09-05 14:40:00,33.79,33.85,33.78,33.84,60600.0,25.4734,25.5186,25.4658,25.5111,60600.0
2008-09-05 14:45:00,33.85,33.98,33.84,33.95,55100.0,25.5186,25.6166,25.5111,25.594,55100.0
2008-09-05 14:50:00,33.95,33.95,33.89,33.91,38100.0,25.594,25.594,25.5488,25.5638,38100.0
2008-09-05 14:55:00,33.91,34.11,33.9,34.07,78300.0,25.5638,25.7146,25.5563,25.6845,78300.0
2008-09-05 15:00:00,34.07,34.21,34.0,34.09,137300.0,25.6845,25.79,25.6317,25.6995,137300.0
2008-09-05 15:05:00,34.08,34.14,34.07,34.13,46300.0,25.692,25.7372,25.6845,25.7297,46300.0
2008-09-05 15:10:00,34.13,34.16,34.1,34.1,77500.0,25.7297,25.7523,25.7071,25.7071,77500.0
2008-09-05 15:15:00,34.09,34.13,34.06,34.09,32700.0,25.6995,25.7297,25.6769,25.6995,32700.0
2008-09-05 15:20:00,34.09,34.16,34.06,34.15,38800.0,25.6995,25.7523,25.6769,25.7448,38800.0
2008-09-05 15:25:00,34.14,34.25,34.14,34.25,25000.0,25.7372,25.8202,25.7372,25.8202,25000.0
2008-09-05 15:30:00,34.24,34.25,34.17,34.17,39400.0,25.8126,25.8202,25.7598,25.7598,39400.0
2008-09-05 15:35:00,34.16,34.17,34.12,34.12,54700.0,25.7523,25.7598,25.7221,25.7221,54700.0
2008-09-05 15:40:00,34.12,34.17,34.04,34.05,86700.0,25.7221,25.7598,25.6618,25.6694,86700.0
2008-09-05 15:45:00,34.05,34.1,34.0,34.0,115700.0,25.6694,25.7071,25.6317,25.6317,115700.0
2008-09-05 15:50:00,34.0,34.12,33.99,34.01,187100.0,25.6317,25.7221,25.6241,25.6392,187100.0
2008-09-05 15:55:00,34.01,34.09,33.96,34.05,112300.0,25.6392,25.6995,25.6015,25.6694,112300.0
2008-09-08 09:30:00,34.96,35.0,34.65,34.65,22500.0,26.3554,26.3856,26.1217,26.1217,22500.0
2008-09-08 09:35:00,34.66,34.7,34.5,34.56,14400.0,26.1292,26.1594,26.0086,26.0539,14400.0
2008-09-08 09:40:00,34.54,34.63,34.27,34.34,41100.0,26.0388,26.1066,25.8352,25.888,41100.0
2008-09-08 09:45:00,34.35,34.56,34.3,34.35,54300.0,25.8955,26.0539,25.8578,25.8955,54300.0
2008-09-08 09:50:00,34.35,34.36,34.05,34.08,50000.0,25.8955,25.9031,25.6694,25.692,50000.0
2008-09-08 09:55:00,34.08,34.16,33.99,33.99,85500.0,25.692,25.7523,25.6241,25.6241,85500.0
2008-09-08 10:00:00,33.98,34.05,33.94,34.01,29800.0,25.6166,25.6694,25.5865,25.6392,29800.0
2008-09-08 10:05:00,34.01,34.02,33.94,33.96,48100.0,25.6392,25.6468,25.5865,25.6015,48100.0
2008-09-08 10:10:00,33.95,33.96,33.86,33.86,49800.0,25.594,25.6015,25.5261,25.5261,49800.0
2008-09-08 10:15:00,33.87,33.87,33.66,33.74,37300.0,25.5337,25.5337,25.3754,25.4357,37300.0
2008-09-08 10:20:00,33.75,33.77,33.63,33.68,35600.0,25.4432,25.4583,25.3528,25.3904,35600.0
2008-09-08 10:25:00,33.68,33.68,33.62,33.64,30100.0,25.3904,25.3904,25.3452,25.3603,30100.0
2008-09-08 10:30:00,33.64,33.76,33.63,33.64,28100.0,25.3603,25.4508,25.3528,25.3603,28100.0
2008-09-08 10:35:00,33.63,33.64,33.43,33.44,65700.0,25.3528,25.3603,25.202,25.2095,65700.0
2008-09-08 10:40:00,33.44,33.47,33.4,33.43,36700.0,25.2095,25.2321,25.1794,25.202,36700.0
2008-09-08 10:45:00,33.42,33.52,33.41,33.5,43100.0,25.1944,25.2698,25.1869,25.2547,43100.0
2008-09-08 10:50:00,33.51,33.56,33.5,33.52,64700.0,25.2623,25.3,25.2547,25.2698,64700.0
2008-09-08 10:55:00,33.52,33.56,33.5,33.51,18000.0,25.2698,25.3,25.2547,25.2623,18000.0
2008-09-08 11:00:00,33.5,33.51,33.36,33.43,64200.0,25.2547,25.2623,25.1492,25.202,64200.0
2008-09-08 11:05:00,33.42,33.53,33.38,33.5,33500.0,25.1944,25.2774,25.1643,25.2547,33500.0
2008-09-08 11:10:00,33.49,33.57,33.46,33.5,23600.0,25.2472,25.3075,25.2246,25.2547,23600.0
2008-09-08 11:15:00,33.51,33.52,33.42,33.43,23500.0,25.2623,25.2698,25.1944,25.202,23500.0
2008-09-08 11:20:00,33.44,33.44,33.26,33.26,67200.0,25.2095,25.2095,25.0738,25.0738,67200.0
2008-09-08 11:25:00,33.25,33.28,33.2,33.21,170900.0,25.0663,25.0889,25.0286,25.0361,170900.0
2008-09-08 11:30:00,33.21,33.28,33.21,33.24,19500.0,25.0361,25.0889,25.0361,25.0587,19500.0
2008-09-08 11:35:00,33.24,33.25,33.11,33.11,32400.0,25.0587,25.0663,24.9607,24.9607,32400.0
2008-09-08 11:40:00,33.12,33.13,33.08,33.13,142500.0,24.9683,24.9758,24.9381,24.9758,142500.0
2008-09-08 11:45:00,33.13,33.17,33.09,33.13,24500.0,24.9758,25.006,24.9457,24.9758,24500.0
2008-09-08 11:50:00,33.13,33.15,33.08,33.09,21800.0,24.9758,24.9909,24.9381,24.9457,21800.0
2008-09-08 11:55:00,33.08,33.16,33.08,33.16,21800.0,24.9381,24.9984,24.9381,24.9984,21800.0
2008-09-08 12:00:00,33.16,33.25,33.14,33.14,30000.0,24.9984,25.0663,24.9834,24.9834,30000.0
2008-09-08 12:05:00,33.13,33.15,33.05,33.05,22800.0,24.9758,24.9909,24.9155,24.9155,22800.0
2008-09-08 12:10:00,33.05,33.06,32.98,33.04,66100.0,24.9155,24.923,24.8627,24.908,66100.0
2008-09-08 12:15:00,33.05,33.12,33.04,33.11,22400.0,24.9155,24.9683,24.908,24.9607,22400.0
2008-09-08 12:20:00,33.11,33.14,33.04,33.05,30700.0,24.9607,24.9834,24.908,24.9155,30700.0
2008-09-08 12:25:00,33.06,33.1,33.04,33.04,34000.0,24.923,24.9532,24.908,24.908,34000.0
2008-09-08 12:30:00,33.04,33.06,32.99,33.06,64700.0,24.908,24.923,24.8703,24.923,64700.0
2008-09-08 12:35:00,33.06,33.09,33.03,33.08,24100.0,24.923,24.9457,24.9004,24.9381,24100.0
2008-09-08 12:40:00,33.08,33.16,33.06,33.08,44800.0,24.9381,24.9984,24.923,24.9381,44800.0
2008-09-08 12:45:00,33.08,33.18,33.08,33.15,54900.0,24.9381,25.0135,24.9381,24.9909,54900.0
2008-09-08 12:50:00,33.16,33.22,33.15,33.22,48800.0,24.9984,25.0437,24.9909,25.0437,48800.0
2008-09-08 12:55:00,33.24,33.3,33.23,33.28,21300.0,25.0587,25.104,25.0512,25.0889,21300.0
2008-09-08 13:00:00,33.27,33.29,33.22,33.24,19000.0,25.0814,25.0964,25.0437,25.0587,19000.0
2008-09-08 13:05:00,33.24,33.24,33.15,33.15,39300.0,25.0587,25.0587,24.9909,24.9909,39300.0
2008-09-08 13:10:00,33.15,33.18,33.11,33.13,23700.0,24.9909,25.0135,24.9607,24.9758,23700.0
2008-09-08 13:15:00,33.12,33.23,33.12,33.23,38800.0,24.9683,25.0512,24.9683,25.0512,38800.0
2008-09-08 13:20:00,33.23,33.25,33.19,33.24,15900.0,25.0512,25.0663,25.021,25.0587,15900.0
2008-09-08 13:25:00,33.24,33.25,33.18,33.19,13500.0,25.0587,25.0663,25.0135,25.021,13500.0
2008-09-08 13:30:00,33.18,33.23,33.15,33.18,17900.0,25.0135,25.0512,24.9909,25.0135,17900.0
2008-09-08 13:35:00,33.15,33.17,33.14,33.15,52900.0,24.9909,25.006,24.9834,24.9909,52900.0
2008-09-08 13:40:00,33.16,33.16,33.05,33.08,21900.0,24.9984,24.9984,24.9155,24.9381,21900.0
2008-09-08 13:45:00,33.08,33.13,33.05,33.05,48400.0,24.9381,24.9758,24.9155,24.9155,48400.0
2008-09-08 13:50:00,33.05,33.07,32.98,32.99,47100.0,24.9155,24.9306,24.8627,24.8703,47100.0
2008-09-08 13:55:00,32.99,33.03,32.92,32.94,54700.0,24.8703,24.9004,24.8175,24.8326,54700.0
2008-09-08 14:00:00,32.92,32.92,32.75,32.89,151200.0,24.8175,24.8175,24.6893,24.7949,151200.0
2008-09-08 14:05:00,32.89,32.9,32.86,32.88,73800.0,24.7949,24.8024,24.7723,24.7873,73800.0
2008-09-08 14:10:00,32.9,33.0,32.84,32.96,59900.0,24.8024,24.8778,24.7572,24.8477,59900.0
2008-09-08 14:15:00,32.96,32.98,32.92,32.93,60400.0,24.8477,24.8627,24.8175,24.825,60400.0
2008-09-08 14:20:00,32.92,32.95,32.91,32.94,116600.0,24.8175,24.8401,24.81,24.8326,116600.0
2008-09-08 14:25:00,32.94,32.95,32.9,32.91,62500.0,24.8326,24.8401,24.8024,24.81,62500.0
2008-09-08 14:30:00,32.9,32.93,32.86,32.92,58200.0,24.8024,24.825,24.7723,24.8175,58200.0
2008-09-08 14:35:00,32.93,32.96,32.91,32.91,49600.0,24.825,24.8477,24.81,24.81,49600.0
2008-09-08 14:40:00,32.92,32.92,32.89,32.89,38200.0,24.8175,24.8175,24.7949,24.7949,38200.0
2008-09-08 14:45:00,32.9,32.95,32.83,32.84,52700.0,24.8024,24.8401,24.7497,24.7572,52700.0
2008-09-08 14:50:00,32.83,32.93,32.83,32.92,41700.0,24.7497,24.825,24.7497,24.8175,41700.0
2008-09-08 14:55:00,32.93,32.93,32.85,32.89,41900.0,24.825,24.825,24.7647,24.7949,41900.0
2008-09-08 15:00:00,32.89,32.9,32.88,32.89,27900.0,24.7949,24.8024,24.7873,24.7949,27900.0
2008-09-08 15:05:00,32.89,32.9,32.77,32.77,81400.0,24.7949,24.8024,24.7044,24.7044,81400.0
2008-09-08 15:10:00,32.77,32.85,32.74,32.83,71600.0,24.7044,24.7647,24.6818,24.7497,71600.0
2008-09-08 15:15:00,32.83,32.83,32.59,32.67,156400.0,24.7497,24.7497,24.5687,24.629,156400.0
2008-09-08 15:20:00,32.67,32.75,32.64,32.67,95900.0,24.629,24.6893,24.6064,24.629,95900.0
2008-09-08 15:25:00,32.67,32.8,32.65,32.75,92000.0,24.629,24.727,24.614,24.6893,92000.0
2008-09-08 15:30:00,32.76,32.81,32.72,32.78,105700.0,24.6969,24.7346,24.6667,24.712,105700.0
2008-09-08 15:35:00,32.78,32.91,32.78,32.91,233700.0,24.712,24.81,24.712,24.81,233700.0
2008-09-08 15:40:00,32.9,33.01,32.9,32.97,246400.0,24.8024,24.8854,24.8024,24.8552,246400.0
2008-09-08 15:45:00,32.97,32.97,32.8,32.82,178700.0,24.8552,24.8552,24.727,24.7421,178700.0
2008-09-08 15:50:00,32.82,32.85,32.68,32.77,204400.0,24.7421,24.7647,24.6366,24.7044,204400.0
2008-09-08 15:55:00,32.77,32.84,32.75,32.79,208800.0,24.7044,24.7572,24.6893,24.7195,208800.0
2008-09-09 09:30:00,32.75,32.83,32.0,32.56,152600.0,24.6893,24.7497,24.1239,24.5461,152600.0
2008-09-09 09:35:00,32.55,32.58,32.22,32.22,70300.0,24.5386,24.5612,24.2898,24.2898,70300.0
2008-09-09 09:40:00,32.23,32.26,32.07,32.17,96000.0,24.2973,24.3199,24.1767,24.2521,96000.0
2008-09-09 09:45:00,32.15,32.54,32.15,32.53,89300.0,24.237,24.531,24.237,24.5235,89300.0
2008-09-09 09:50:00,32.51,32.53,32.25,32.32,79100.0,24.5084,24.5235,24.3124,24.3652,79100.0
2008-09-09 09:55:00,32.32,32.34,32.22,32.31,135300.0,24.3652,24.3803,24.2898,24.3576,135300.0
2008-09-09 10:00:00,32.31,32.32,32.26,32.3,90600.0,24.3576,24.3652,24.3199,24.3501,90600.0
2008-09-09 10:05:00,32.29,32.36,32.24,32.35,118400.0,24.3426,24.3953,24.3049,24.3878,118400.0
2008-09-09 10:10:00,32.36,32.36,32.29,32.3,50400.0,24.3953,24.3953,24.3426,24.3501,50400.0
2008-09-09 10:15:00,32.3,32.31,32.21,32.21,130000.0,24.3501,24.3576,24.2823,24.2823,130000.0
2008-09-09 10:20:00,32.2,32.21,31.93,31.98,118200.0,24.2747,24.2823,24.0712,24.1089,118200.0
2008-09-09 10:25:00,31.98,31.98,31.71,31.76,150800.0,24.1089,24.1089,23.9053,23.943,150800.0
2008-09-09 10:30:00,31.77,31.82,31.64,31.78,64800.0,23.9505,23.9882,23.8525,23.9581,64800.0
2008-09-09 10:35:00,31.78,31.8,31.65,31.67,169600.0,23.9581,23.9732,23.8601,23.8752,169600.0
2008-09-09 10:40:00,31.69,31.71,31.66,31.71,72600.0,23.8902,23.9053,23.8676,23.9053,72600.0
2008-09-09 10:45:00,31.71,31.79,31.7,31.76,126000.0,23.9053,23.9656,23.8978,23.943,126000.0
2008-09-09 10:50:00,31.76,31.77,31.7,31.7,90300.0,23.943,23.9505,23.8978,23.8978,90300.0
2008-09-09 10:55:00,31.7,31.75,31.66,31.66,74400.0,23.8978,23.9355,23.8676,23.8676,74400.0
2008-09-09 11:00:00,31.67,31.68,31.5,31.5,120400.0,23.8752,23.8827,23.747,23.747,120400.0
2008-09-09 11:05:00,31.5,31.52,31.42,31.5,107400.0,23.747,23.7621,23.6867,23.747,107400.0
2008-09-09 11:10:00,31.5,31.52,31.34,31.35,98300.0,23.747,23.7621,23.6264,23.6339,98300.0
2008-09-09 11:15:00,31.35,31.47,31.35,31.47,78100.0,23.6339,23.7244,23.6339,23.7244,78100.0
2008-09-09 11:20:00,31.48,31.57,31.45,31.53,131000.0,23.7319,23.7998,23.7093,23.7696,131000.0
2008-09-09 11:25:00,31.54,31.55,31.42,31.44,71200.0,23.7772,23.7847,23.6867,23.7018,71200.0
2008-09-09 11:30:00,31.43,31.44,31.36,31.39,123500.0,23.6942,23.7018,23.6415,23.6641,123500.0
2008-09-09 11:35:00,31.4,31.48,31.39,31.4,45100.0,23.6716,23.7319,23.6641,23.6716,45100.0
2008-09-09 11:40:00,31.4,31.48,31.39,31.47,102600.0,23.6716,23.7319,23.6641,23.7244,102600.0
2008-09-09 11:45:00,31.47,31.47,31.43,31.46,37600.0,23.7244,23.7244,23.6942,23.7168,37600.0
2008-09-09 11:50:00,31.46,31.47,31.37,31.37,93100.0,23.7168,23.7244,23.649,23.649,93100.0
2008-09-09 11:55:00,31.37,31.4,31.27,31.33,168000.0,23.649,23.6716,23.5736,23.6188,168000.0
2008-09-09 12:00:00,31.33,31.34,31.28,31.3,39000.0,23.6188,23.6264,23.5812,23.5962,39000.0
2008-09-09 12:05:00,31.3,31.3,31.17,31.21,38500.0,23.5962,23.5962,23.4982,23.5284,38500.0
2008-09-09 12:10:00,31.22,31.37,31.22,31.34,53300.0,23.5359,23.649,23.5359,23.6264,53300.0
2008-09-09 12:15:00,31.35,31.39,31.23,31.25,61500.0,23.6339,23.6641,23.5435,23.5585,61500.0
2008-09-09 12:20:00,31.26,31.31,31.24,31.26,29400.0,23.5661,23.6038,23.551,23.5661,29400.0
2008-09-09 12:25:00,31.26,31.28,31.24,31.26,32600.0,23.5661,23.5812,23.551,23.5661,32600.0
2008-09-09 12:30:00,31.26,31.26,31.2,31.21,85800.0,23.5661,23.5661,23.5208,23.5284,85800.0
2008-09-09 12:35:00,31.21,31.25,31.16,31.25,243600.0,23.5284,23.5585,23.4907,23.5585,243600.0
2008-09-09 12:40:00,31.24,31.24,31.1,31.14,62700.0,23.551,23.551,23.4455,23.4756,62700.0
2008-09-09 12:45:00,31.13,31.18,31.11,31.12,62900.0,23.4681,23.5058,23.453,23.4605,62900.0
2008-09-09 12:50:00,31.13,31.14,31.06,31.06,75100.0,23.4681,23.4756,23.4153,23.4153,75100.0
2008-09-09 12:55:00,31.07,31.07,30.99,31.05,122800.0,23.4228,23.4228,23.3625,23.4078,122800.0
2008-09-09 13:00:00,31.05,31.07,31.0,31.06,62600.0,23.4078,23.4228,23.3701,23.4153,62600.0
2008-09-09 13:05:00,31.06,31.06,31.01,31.02,32100.0,23.4153,23.4153,23.3776,23.3851,32100.0
2008-09-09 13:10:00,31.02,31.03,31.0,31.02,76600.0,23.3851,23.3927,23.3701,23.3851,76600.0
2008-09-09 13:15:00,31.03,31.05,31.02,31.04,41800.0,23.3927,23.4078,23.3851,23.4002,41800.0
2008-09-09 13:20:00,31.04,31.14,31.0,31.03,106000.0,23.4002,23.4756,23.3701,23.3927,106000.0
2008-09-09 13:25:00,31.02,31.03,30.88,30.93,215300.0,23.3851,23.3927,23.2796,23.3173,215300.0
2008-09-09 13:30:00,30.93,31.0,30.74,30.8,228700.0,23.3173,23.3701,23.1741,23.2193,228700.0
2008-09-09 13:35:00,30.81,30.84,30.76,30.81,83300.0,23.2268,23.2494,23.1891,23.2268,83300.0
2008-09-09 13:40:00,30.81,30.85,30.74,30.78,183900.0,23.2268,23.257,23.1741,23.2042,183900.0
2008-09-09 13:45:00,30.77,30.89,30.75,30.8,189400.0,23.1967,23.2871,23.1816,23.2193,189400.0
2008-09-09 13:50:00,30.8,30.82,30.68,30.79,137700.0,23.2193,23.2344,23.1288,23.2118,137700.0
2008-09-09 13:55:00,30.78,30.89,30.67,30.68,543400.0,23.2042,23.2871,23.1213,23.1288,543400.0
2008-09-09 14:00:00,30.68,30.77,30.59,30.72,328800.0,23.1288,23.1967,23.061,23.159,328800.0
2008-09-09 14:05:00,30.71,30.72,30.63,30.67,111200.0,23.1514,23.159,23.0911,23.1213,111200.0
2008-09-09 14:10:00,30.67,30.74,30.65,30.69,57600.0,23.1213,23.1741,23.1062,23.1364,57600.0
2008-09-09 14:15:00,30.68,30.69,30.63,30.63,128700.0,23.1288,23.1364,23.0911,23.0911,128700.0
2008-09-09 14:20:00,30.63,30.68,30.6,30.68,150500.0,23.0911,23.1288,23.0685,23.1288,150500.0
2008-09-09 14:25:00,30.68,30.71,30.6,30.6,112500.0,23.1288,23.1514,23.0685,23.0685,112500.0
2008-09-09 14:30:00,30.61,30.65,30.45,30.46,375600.0,23.0761,23.1062,22.9554,22.963,375600.0
2008-09-09 14:35:00,30.45,30.47,30.33,30.33,207500.0,22.9554,22.9705,22.865,22.865,207500.0
2008-09-09 14:40:00,30.33,30.38,30.32,30.34,94700.0,22.865,22.9027,22.8574,22.8725,94700.0
2008-09-09 14:45:00,30.33,30.34,30.19,30.23,255000.0,22.865,22.8725,22.7594,22.7896,255000.0
2008-09-09 14:50:00,30.23,30.26,30.07,30.11,205000.0,22.7896,22.8122,22.669,22.6991,205000.0
2008-09-09 14:55:00,30.09,30.14,30.03,30.05,125700.0,22.684,22.7217,22.6388,22.6539,125700.0
2008-09-09 15:00:00,30.05,30.05,29.65,29.67,254600.0,22.6539,22.6539,22.3523,22.3674,254600.0
2008-09-09 15:05:00,29.67,29.8,29.46,29.79,421800.0,22.3674,22.4654,22.2091,22.4579,421800.0
2008-09-09 15:10:00,29.77,29.92,29.76,29.84,182400.0,22.4428,22.5559,22.4353,22.4956,182400.0
2008-09-09 15:15:00,29.83,29.9,29.75,29.83,198100.0,22.488,22.5408,22.4277,22.488,198100.0
2008-09-09 15:20:00,29.83,29.92,29.82,29.86,230000.0,22.488,22.5559,22.4805,22.5107,230000.0
2008-09-09 15:25:00,29.85,30.06,29.82,30.01,1490200.0,22.5031,22.6614,22.4805,22.6237,1490200.0
2008-09-09 15:30:00,30.01,30.24,30.01,30.17,381400.0,22.6237,22.7971,22.6237,22.7444,381400.0
2008-09-09 15:35:00,30.17,30.29,30.13,30.27,417000.0,22.7444,22.8348,22.7142,22.8197,417000.0
2008-09-09 15:40:00,30.27,30.44,30.12,30.13,826700.0,22.8197,22.9479,22.7067,22.7142,826700.0
2008-09-09 15:45:00,30.14,30.25,30.13,30.2,419100.0,22.7217,22.8047,22.7142,22.767,419100.0
2008-09-09 15:50:00,30.21,30.26,30.15,30.19,432900.0,22.7745,22.8122,22.7293,22.7594,432900.0
2008-09-09 15:55:00,30.19,30.28,30.01,30.23,953700.0,22.7594,22.8273,22.6237,22.7896,953700.0
2008-09-10 09:30:00,30.67,30.67,30.29,30.47,149000.0,23.1213,23.1213,22.8348,22.9705,149000.0
2008-09-10 09:35:00,30.47,30.49,30.05,30.11,58200.0,22.9705,22.9856,22.6539,22.6991,58200.0
2008-09-10 09:40:00,30.11,30.2,30.0,30.1,202800.0,22.6991,22.767,22.6162,22.6916,202800.0
2008-09-10 09:45:00,30.07,30.19,30.0,30.1,136200.0,22.669,22.7594,22.6162,22.6916,136200.0
2008-09-10 09:50:00,30.14,30.38,30.09,30.38,212100.0,22.7217,22.9027,22.684,22.9027,212100.0
2008-09-10 09:55:00,30.38,30.44,30.25,30.44,286300.0,22.9027,22.9479,22.8047,22.9479,286300.0
2008-09-10 10:00:00,30.43,30.53,30.37,30.45,207500.0,22.9404,23.0157,22.8951,22.9554,207500.0
2008-09-10 10:05:00,30.44,30.47,30.33,30.38,187100.0,22.9479,22.9705,22.865,22.9027,187100.0
2008-09-10 10:10:00,30.38,30.47,30.33,30.45,127100.0,22.9027,22.9705,22.865,22.9554,127100.0
2008-09-10 10:15:00,30.45,30.45,30.29,30.38,57700.0,22.9554,22.9554,22.8348,22.9027,57700.0
2008-09-10 10:20:00,30.39,30.53,30.38,30.49,156900.0,22.9102,23.0157,22.9027,22.9856,156900.0
2008-09-10 10:25:00,30.49,30.66,30.47,30.64,225100.0,22.9856,23.1137,22.9705,23.0987,225100.0
2008-09-10 10:30:00,30.63,30.84,30.63,30.75,96900.0,23.0911,23.2494,23.0911,23.1816,96900.0
2008-09-10 10:35:00,30.75,31.14,30.75,30.94,1313400.0,23.1816,23.4756,23.1816,23.3248,1313400.0
2008-09-10 10:40:00,30.95,30.95,30.79,30.8,185100.0,23.3324,23.3324,23.2118,23.2193,185100.0
2008-09-10 10:45:00,30.78,30.88,30.77,30.83,64000.0,23.2042,23.2796,23.1967,23.2419,64000.0
2008-09-10 10:50:00,30.82,30.82,30.55,30.66,60800.0,23.2344,23.2344,23.0308,23.1137,60800.0
2008-09-10 10:55:00,30.66,30.66,30.55,30.63,57200.0,23.1137,23.1137,23.0308,23.0911,57200.0
2008-09-10 11:00:00,30.62,30.8,30.59,30.8,438100.0,23.0836,23.2193,23.061,23.2193,438100.0
2008-09-10 11:05:00,30.8,30.93,30.8,30.92,75500.0,23.2193,23.3173,23.2193,23.3098,75500.0
2008-09-10 11:10:00,30.92,31.04,30.85,30.98,118400.0,23.3098,23.4002,23.257,23.355,118400.0
2008-09-10 11:15:00,30.98,30.98,30.85,30.85,63000.0,23.355,23.355,23.257,23.257,63000.0
2008-09-10 11:20:00,30.88,30.88,30.66,30.69,90000.0,23.2796,23.2796,23.1137,23.1364,90000.0
2008-09-10 11:25:00,30.71,30.84,30.62,30.84,49700.0,23.1514,23.2494,23.0836,23.2494,49700.0
2008-09-10 11:30:00,30.84,30.9,30.79,30.9,40100.0,23.2494,23.2947,23.2118,23.2947,40100.0
2008-09-10 11:35:00,30.9,31.0,30.87,30.87,59100.0,23.2947,23.3701,23.2721,23.2721,59100.0
2008-09-10 11:40:00,30.87,30.98,30.86,30.96,33800.0,23.2721,23.355,23.2645,23.3399,33800.0
2008-09-10 11:45:00,30.96,31.07,30.95,31.04,88200.0,23.3399,23.4228,23.3324,23.4002,88200.0
2008-09-10 11:50:00,31.05,31.05,30.93,31.01,66400.0,23.4078,23.4078,23.3173,23.3776,66400.0
2008-09-10 11:55:00,31.01,31.05,31.0,31.0,32400.0,23.3776,23.4078,23.3701,23.3701,32400.0
2008-09-10 12:00:00,31.01,31.06,30.99,30.99,51300.0,23.3776,23.4153,23.3625,23.3625,51300.0
2008-09-10 12:05:00,30.99,31.13,30.99,31.03,100500.0,23.3625,23.4681,23.3625,23.3927,100500.0
2008-09-10 12:10:00,31.03,31.04,30.96,30.98,45600.0,23.3927,23.4002,23.3399,23.355,45600.0
2008-09-10 12:15:00,30.98,30.99,30.96,30.98,32600.0,23.355,23.3625,23.3399,23.355,32600.0
2008-09-10 12:20:00,30.97,31.0,30.91,30.96,117600.0,23.3474,23.3701,23.3022,23.3399,117600.0
2008-09-10 12:25:00,30.96,30.97,30.86,30.86,18000.0,23.3399,23.3474,23.2645,23.2645,18000.0
2008-09-10 12:30:00,30.85,30.92,30.85,30.92,11400.0,23.257,23.3098,23.257,23.3098,11400.0
2008-09-10 12:35:00,30.92,31.22,30.92,31.22,30900.0,23.3098,23.5359,23.3098,23.5359,30900.0
2008-09-10 12:40:00,31.22,31.28,31.06,31.09,52700.0,23.5359,23.5812,23.4153,23.4379,52700.0
2008-09-10 12:45:00,31.1,31.19,31.09,31.15,41600.0,23.4455,23.5133,23.4379,23.4831,41600.0
2008-09-10 12:50:00,31.16,31.21,31.11,31.11,27400.0,23.4907,23.5284,23.453,23.453,27400.0
2008-09-10 12:55:00,31.1,31.15,31.05,31.11,19000.0,23.4455,23.4831,23.4078,23.453,19000.0
2008-09-10 13:00:00,31.1,31.11,31.03,31.03,20100.0,23.4455,23.453,23.3927,23.3927,20100.0
2008-09-10 13:05:00,31.03,31.09,31.03,31.06,30300.0,23.3927,23.4379,23.3927,23.4153,30300.0
2008-09-10 13:10:00,31.06,31.07,31.04,31.05,25700.0,23.4153,23.4228,23.4002,23.4078,25700.0
2008-09-10 13:15:00,31.04,31.06,31.04,31.05,16400.0,23.4002,23.4153,23.4002,23.4078,16400.0
2008-09-10 13:20:00,31.05,31.1,31.05,31.09,20100.0,23.4078,23.4455,23.4078,23.4379,20100.0
2008-09-10 13:25:00,31.08,31.09,31.07,31.07,15900.0,23.4304,23.4379,23.4228,23.4228,15900.0
2008-09-10 13:30:00,31.08,31.23,31.07,31.23,62700.0,23.4304,23.5435,23.4228,23.5435,62700.0
2008-09-10 13:35:00,31.23,31.48,31.23,31.46,81000.0,23.5435,23.7319,23.5435,23.7168,81000.0
2008-09-10 13:40:00,31.46,31.63,31.45,31.51,117300.0,23.7168,23.845,23.7093,23.7545,117300.0
2008-09-10 13:45:00,31.51,31.52,31.29,31.35,105400.0,23.7545,23.7621,23.5887,23.6339,105400.0
2008-09-10 13:50:00,31.35,31.38,31.33,31.38,32000.0,23.6339,23.6565,23.6188,23.6565,32000.0
2008-09-10 13:55:00,31.39,31.45,31.39,31.44,34400.0,23.6641,23.7093,23.6641,23.7018,34400.0
2008-09-10 14:00:00,31.44,31.47,31.39,31.4,56300.0,23.7018,23.7244,23.6641,23.6716,56300.0
2008-09-10 14:05:00,31.4,31.47,31.39,31.47,40100.0,23.6716,23.7244,23.6641,23.7244,40100.0
2008-09-10 14:10:00,31.48,31.58,31.45,31.51,38700.0,23.7319,23.8073,23.7093,23.7545,38700.0
2008-09-10 14:15:00,31.51,31.53,31.48,31.5,44200.0,23.7545,23.7696,23.7319,23.747,44200.0
2008-09-10 14:20:00,31.51,31.57,31.5,31.57,30700.0,23.7545,23.7998,23.747,23.7998,30700.0
2008-09-10 14:25:00,31.56,31.61,31.54,31.59,43100.0,23.7922,23.8299,23.7772,23.8149,43100.0
2008-09-10 14:30:00,31.59,31.74,31.59,31.74,27500.0,23.8149,23.9279,23.8149,23.9279,27500.0
2008-09-10 14:35:00,31.74,31.87,31.71,31.86,79000.0,23.9279,24.0259,23.9053,24.0184,79000.0
2008-09-10 14:40:00,31.85,31.92,31.71,31.71,107700.0,24.0109,24.0636,23.9053,23.9053,107700.0
2008-09-10 14:45:00,31.71,31.73,31.66,31.66,61400.0,23.9053,23.9204,23.8676,23.8676,61400.0
2008-09-10 14:50:00,31.65,31.68,31.59,31.65,30900.0,23.8601,23.8827,23.8149,23.8601,30900.0
2008-09-10 14:55:00,31.65,31.72,31.64,31.69,50700.0,23.8601,23.9129,23.8525,23.8902,50700.0
2008-09-10 15:00:00,31.7,31.7,31.61,31.63,43800.0,23.8978,23.8978,23.8299,23.845,43800.0
2008-09-10 15:05:00,31.63,31.7,31.61,31.61,55200.0,23.845,23.8978,23.8299,23.8299,55200.0
2008-09-10 15:10:00,31.61,31.62,31.48,31.51,71900.0,23.8299,23.8375,23.7319,23.7545,71900.0
2008-09-10 15:15:00,31.52,31.56,31.43,31.47,343400.0,23.7621,23.7922,23.6942,23.7244,343400.0
2008-09-10 15:20:00,31.46,31.53,31.38,31.42,234600.0,23.7168,23.7696,23.6565,23.6867,234600.0
2008-09-10 15:25:00,31.43,31.45,31.36,31.44,50600.0,23.6942,23.7093,23.6415,23.7018,50600.0
2008-09-10 15:30:00,31.43,31.5,31.34,31.4,89200.0,23.6942,23.747,23.6264,23.6716,89200.0
2008-09-10 15:35:00,31.4,31.42,31.29,31.29,71900.0,23.6716,23.6867,23.5887,23.5887,71900.0
2008-09-10 15:40:00,31.28,31.32,31.21,31.22,95800.0,23.5812,23.6113,23.5284,23.5359,95800.0
2008-09-10 15:45:00,31.23,31.34,31.2,31.33,122800.0,23.5435,23.6264,23.5208,23.6188,122800.0
2008-09-10 15:50:00,31.33,31.46,31.33,31.4,121900.0,23.6188,23.7168,23.6188,23.6716,121900.0
2008-09-10 15:55:00,31.4,31.41,31.27,31.35,129500.0,23.6716,23.6792,23.5736,23.6339,129500.0
2008-09-11 09:30:00,30.97,31.15,30.71,30.73,52700.0,23.3474,23.4831,23.1514,23.1665,52700.0
2008-09-11 09:35:00,30.72,30.8,30.6,30.6,96400.0,23.159,23.2193,23.0685,23.0685,96400.0
2008-09-11 09:40:00,30.61,30.62,30.22,30.25,92200.0,23.0761,23.0836,22.782,22.8047,92200.0
2008-09-11 09:45:00,30.23,30.25,29.92,30.0,160400.0,22.7896,22.8047,22.5559,22.6162,160400.0
2008-09-11 09:50:00,30.03,30.16,29.89,30.14,98500.0,22.6388,22.7368,22.5333,22.7217,98500.0
2008-09-11 09:55:00,30.13,30.15,30.09,30.12,87200.0,22.7142,22.7293,22.684,22.7067,87200.0
2008-09-11 10:00:00,30.12,30.26,30.04,30.17,88100.0,22.7067,22.8122,22.6463,22.7444,88100.0
2008-09-11 10:05:00,30.16,30.26,30.0,30.26,69900.0,22.7368,22.8122,22.6162,22.8122,69900.0
2008-09-11 10:10:00,30.26,30.53,30.18,30.53,78100.0,22.8122,23.0157,22.7519,23.0157,78100.0
2008-09-11 10:15:00,30.5,30.58,30.46,30.55,84800.0,22.9931,23.0534,22.963,23.0308,84800.0
2008-09-11 10:20:00,30.55,30.55,30.39,30.49,79300.0,23.0308,23.0308,22.9102,22.9856,79300.0
2008-09-11 10:25:00,30.49,30.55,30.27,30.41,99900.0,22.9856,23.0308,22.8197,22.9253,99900.0
2008-09-11 10:30:00,30.41,30.44,30.3,30.35,37200.0,22.9253,22.9479,22.8424,22.88,37200.0
2008-09-11 10:35:00,30.36,30.44,30.28,30.29,50000.0,22.8876,22.9479,22.8273,22.8348,50000.0
2008-09-11 10:40:00,30.29,30.32,30.24,30.31,45000.0,22.8348,22.8574,22.7971,22.8499,45000.0
2008-09-11 10:45:00,30.31,30.43,30.31,30.42,61200.0,22.8499,22.9404,22.8499,22.9328,61200.0
2008-09-11 10:50:00,30.44,30.61,30.43,30.59,96200.0,22.9479,23.0761,22.9404,23.061,96200.0
2008-09-11 10:55:00,30.58,30.61,30.5,30.61,46900.0,23.0534,23.0761,22.9931,23.0761,46900.0
2008-09-11 11:00:00,30.62,30.9,30.6,30.83,89800.0,23.0836,23.2947,23.0685,23.2419,89800.0
2008-09-11 11:05:00,30.82,30.91,30.78,30.83,57000.0,23.2344,23.3022,23.2042,23.2419,57000.0
2008-09-11 11:10:00,30.83,31.01,30.83,30.98,63700.0,23.2419,23.3776,23.2419,23.355,63700.0
2008-09-11 11:15:00,30.96,31.01,30.94,31.01,42300.0,23.3399,23.3776,23.3248,23.3776,42300.0
2008-09-11 11:20:00,31.03,31.18,31.03,31.09,68800.0,23.3927,23.5058,23.3927,23.4379,68800.0
2008-09-11 11:25:00,31.08,31.1,30.99,31.08,29000.0,23.4304,23.4455,23.3625,23.4304,29000.0
2008-09-11 11:30:00,31.08,31.39,31.08,31.38,90700.0,23.4304,23.6641,23.4304,23.6565,90700.0
2008-09-11 11:35:00,31.38,31.67,31.38,31.64,73400.0,23.6565,23.8752,23.6565,23.8525,73400.0
2008-09-11 11:40:00,31.64,31.8,31.63,31.75,72100.0,23.8525,23.9732,23.845,23.9355,72100.0
2008-09-11 11:45:00,31.74,31.84,31.7,31.82,66700.0,23.9279,24.0033,23.8978,23.9882,66700.0
2008-09-11 11:50:00,31.81,31.94,31.74,31.91,83200.0,23.9807,24.0787,23.9279,24.0561,83200.0
2008-09-11 11:55:00,31.91,32.22,31.91,32.2,214900.0,24.0561,24.2898,24.0561,24.2747,214900.0
2008-09-11 12:00:00,32.2,32.45,32.13,32.4,53000.0,24.2747,24.4632,24.2219,24.4255,53000.0
2008-09-11 12:05:00,32.4,32.4,32.1,32.13,75100.0,24.4255,24.4255,24.1993,24.2219,75100.0
2008-09-11 12:10:00,32.13,32.21,32.03,32.2,54300.0,24.2219,24.2823,24.1466,24.2747,54300.0
2008-09-11 12:15:00,32.21,32.21,32.04,32.16,105500.0,24.2823,24.2823,24.1541,24.2446,105500.0
2008-09-11 12:20:00,32.17,32.17,32.11,32.15,47600.0,24.2521,24.2521,24.2069,24.237,47600.0
2008-09-11 12:25:00,32.16,32.18,31.94,32.0,87900.0,24.2446,24.2596,24.0787,24.1239,87900.0
2008-09-11 12:30:00,32.0,32.05,31.85,32.03,53200.0,24.1239,24.1616,24.0109,24.1466,53200.0
2008-09-11 12:35:00,32.01,32.06,31.95,31.99,29200.0,24.1315,24.1692,24.0862,24.1164,29200.0
2008-09-11 12:40:00,32.0,32.02,31.88,31.96,80600.0,24.1239,24.139,24.0335,24.0938,80600.0
2008-09-11 12:45:00,31.96,32.09,31.95,32.06,27400.0,24.0938,24.1918,24.0862,24.1692,27400.0
2008-09-11 12:50:00,32.06,32.07,31.92,32.0,44200.0,24.1692,24.1767,24.0636,24.1239,44200.0
2008-09-11 12:55:00,32.0,32.0,31.91,31.91,75400.0,24.1239,24.1239,24.0561,24.0561,75400.0
2008-09-11 13:00:00,31.9,31.92,31.84,31.9,23200.0,24.0486,24.0636,24.0033,24.0486,23200.0
2008-09-11 13:05:00,31.89,31.9,31.86,31.89,39000.0,24.041,24.0486,24.0184,24.041,39000.0
2008-09-11 13:10:00,31.89,32.0,31.89,31.93,73600.0,24.041,24.1239,24.041,24.0712,73600.0
2008-09-11 13:15:00,31.93,31.96,31.82,31.87,82300.0,24.0712,24.0938,23.9882,24.0259,82300.0
2008-09-11 13:20:00,31.86,31.9,31.83,31.87,36800.0,24.0184,24.0486,23.9958,24.0259,36800.0
2008-09-11 13:25:00,31.87,31.88,31.81,31.83,56900.0,24.0259,24.0335,23.9807,23.9958,56900.0
2008-09-11 13:30:00,31.84,31.86,31.82,31.85,63800.0,24.0033,24.0184,23.9882,24.0109,63800.0
2008-09-11 13:35:00,31.85,31.85,31.69,31.69,107000.0,24.0109,24.0109,23.8902,23.8902,107000.0
2008-09-11 13:40:00,31.7,31.72,31.6,31.68,99500.0,23.8978,23.9129,23.8224,23.8827,99500.0
2008-09-11 13:45:00,31.68,31.78,31.65,31.7,69500.0,23.8827,23.9581,23.8601,23.8978,69500.0
2008-09-11 13:50:00,31.69,31.77,31.68,31.76,62700.0,23.8902,23.9505,23.8827,23.943,62700.0
2008-09-11 13:55:00,31.75,31.83,31.69,31.79,58500.0,23.9355,23.9958,23.8902,23.9656,58500.0
2008-09-11 14:00:00,31.78,31.83,31.77,31.78,28000.0,23.9581,23.9958,23.9505,23.9581,28000.0
2008-09-11 14:05:00,31.77,31.86,31.77,31.84,37700.0,23.9505,24.0184,23.9505,24.0033,37700.0
2008-09-11 14:10:00,31.83,31.86,31.79,31.84,66200.0,23.9958,24.0184,23.9656,24.0033,66200.0
2008-09-11 14:15:00,31.84,31.88,31.81,31.84,45900.0,24.0033,24.0335,23.9807,24.0033,45900.0
2008-09-11 14:20:00,31.84,31.87,31.83,31.85,57700.0,24.0033,24.0259,23.9958,24.0109,57700.0
2008-09-11 14:25:00,31.85,31.86,31.83,31.85,63100.0,24.0109,24.0184,23.9958,24.0109,63100.0
2008-09-11 14:30:00,31.84,31.89,31.84,31.89,24500.0,24.0033,24.041,24.0033,24.041,24500.0
2008-09-11 14:35:00,31.89,31.89,31.85,31.88,39800.0,24.041,24.041,24.0109,24.0335,39800.0
2008-09-11 14:40:00,31.88,31.96,31.86,31.92,42200.0,24.0335,24.0938,24.0184,24.0636,42200.0
2008-09-11 14:45:00,31.91,32.0,31.9,31.99,60100.0,24.0561,24.1239,24.0486,24.1164,60100.0
2008-09-11 14:50:00,32.0,32.0,31.91,31.97,56400.0,24.1239,24.1239,24.0561,24.1013,56400.0
2008-09-11 14:55:00,31.96,32.0,31.87,31.91,37800.0,24.0938,24.1239,24.0259,24.0561,37800.0
2008-09-11 15:00:00,31.91,31.99,31.85,31.93,73400.0,24.0561,24.1164,24.0109,24.0712,73400.0
2008-09-11 15:05:00,31.93,32.0,31.93,31.97,35500.0,24.0712,24.1239,24.0712,24.1013,35500.0
2008-09-11 15:10:00,31.97,31.97,31.88,31.92,72000.0,24.1013,24.1013,24.0335,24.0636,72000.0
2008-09-11 15:15:00,31.91,32.0,31.88,31.96,48300.0,24.0561,24.1239,24.0335,24.0938,48300.0
2008-09-11 15:20:00,31.95,32.0,31.92,31.95,89000.0,24.0862,24.1239,24.0636,24.0862,89000.0
2008-09-11 15:25:00,31.95,32.0,31.9,31.93,125600.0,24.0862,24.1239,24.0486,24.0712,125600.0
2008-09-11 15:30:00,31.93,31.98,31.86,31.92,84600.0,24.0712,24.1089,24.0184,24.0636,84600.0
2008-09-11 15:35:00,31.91,31.98,31.89,31.94,57900.0,24.0561,24.1089,24.041,24.0787,57900.0
2008-09-11 15:40:00,31.93,31.94,31.85,31.86,128400.0,24.0712,24.0787,24.0109,24.0184,128400.0
2008-09-11 15:45:00,31.86,32.0,31.84,31.91,427300.0,24.0184,24.1239,24.0033,24.0561,427300.0
2008-09-11 15:50:00,31.91,32.0,31.9,31.99,75600.0,24.0561,24.1239,24.0486,24.1164,75600.0
2008-09-11 15:55:00,32.0,32.06,31.95,32.05,130100.0,24.1239,24.1692,24.0862,24.1616,130100.0
2008-09-12 09:30:00,31.49,32.29,31.49,31.72,34000.0,23.7395,24.3426,23.7395,23.9129,34000.0
2008-09-12 09:35:00,31.75,32.27,31.73,32.24,70100.0,23.9355,24.3275,23.9204,24.3049,70100.0
2008-09-12 09:40:00,32.22,32.35,31.96,32.22,98100.0,24.2898,24.3878,24.0938,24.2898,98100.0
2008-09-12 09:45:00,32.23,32.26,31.85,31.89,57700.0,24.2973,24.3199,24.0109,24.041,57700.0
2008-09-12 09:50:00,31.94,32.22,31.9,32.17,37700.0,24.0787,24.2898,24.0486,24.2521,37700.0
2008-09-12 09:55:00,32.13,32.25,31.89,31.94,50300.0,24.2219,24.3124,24.041,24.0787,50300.0
2008-09-12 10:00:00,31.96,32.2,31.9,32.2,29200.0,24.0938,24.2747,24.0486,24.2747,29200.0
2008-09-12 10:05:00,32.2,32.23,32.04,32.04,28700.0,24.2747,24.2973,24.1541,24.1541,28700.0
2008-09-12 10:10:00,32.04,32.17,32.04,32.16,136800.0,24.1541,24.2521,24.1541,24.2446,136800.0
2008-09-12 10:15:00,32.13,32.15,32.06,32.11,49500.0,24.2219,24.237,24.1692,24.2069,49500.0
2008-09-12 10:20:00,32.11,32.24,32.06,32.17,34300.0,24.2069,24.3049,24.1692,24.2521,34300.0
2008-09-12 10:25:00,32.17,32.35,32.17,32.3,36700.0,24.2521,24.3878,24.2521,24.3501,36700.0
2008-09-12 10:30:00,32.32,32.46,32.32,32.38,43300.0,24.3652,24.4707,24.3652,24.4104,43300.0
2008-09-12 10:35:00,32.4,32.4,32.26,32.28,54600.0,24.4255,24.4255,24.3199,24.335,54600.0
2008-09-12 10:40:00,32.27,32.3,32.16,32.21,41600.0,24.3275,24.3501,24.2446,24.2823,41600.0
2008-09-12 10:45:00,32.21,32.21,32.17,32.18,20300.0,24.2823,24.2823,24.2521,24.2596,20300.0
2008-09-12 10:50:00,32.18,32.24,32.09,32.23,27600.0,24.2596,24.3049,24.1918,24.2973,27600.0
2008-09-12 10:55:00,32.23,32.37,32.14,32.34,44900.0,24.2973,24.4029,24.2295,24.3803,44900.0
2008-09-12 11:00:00,32.35,32.49,32.3,32.3,43900.0,24.3878,24.4933,24.3501,24.3501,43900.0
2008-09-12 11:05:00,32.3,32.36,32.23,32.34,34500.0,24.3501,24.3953,24.2973,24.3803,34500.0
2008-09-12 11:10:00,32.35,32.38,32.25,32.35,34600.0,24.3878,24.4104,24.3124,24.3878,34600.0
2008-09-12 11:15:00,32.36,32.48,32.34,32.48,35000.0,24.3953,24.4858,24.3803,24.4858,35000.0
2008-09-12 11:20:00,32.48,32.52,32.39,32.5,95100.0,24.4858,24.516,24.4179,24.5009,95100.0
2008-09-12 11:25:00,32.49,32.72,32.49,32.69,126900.0,24.4933,24.6667,24.4933,24.6441,126900.0
2008-09-12 11:30:00,32.67,32.84,32.66,32.84,77300.0,24.629,24.7572,24.6215,24.7572,77300.0
2008-09-12 11:35:00,32.84,32.86,32.73,32.82,77600.0,24.7572,24.7723,24.6743,24.7421,77600.0
2008-09-12 11:40:00,32.82,32.83,32.62,32.66,47500.0,24.7421,24.7497,24.5913,24.6215,47500.0
2008-09-12 11:45:00,32.63,32.7,32.59,32.69,53600.0,24.5989,24.6516,24.5687,24.6441,53600.0
2008-09-12 11:50:00,32.68,32.89,32.68,32.89,21500.0,24.6366,24.7949,24.6366,24.7949,21500.0
2008-09-12 11:55:00,32.89,32.98,32.88,32.91,103200.0,24.7949,24.8627,24.7873,24.81,103200.0
2008-09-12 12:00:00,32.92,33.0,32.88,32.91,68200.0,24.8175,24.8778,24.7873,24.81,68200.0
2008-09-12 12:05:00,32.91,32.96,32.86,32.88,60500.0,24.81,24.8477,24.7723,24.7873,60500.0
2008-09-12 12:10:00,32.88,32.88,32.75,32.77,50500.0,24.7873,24.7873,24.6893,24.7044,50500.0
2008-09-12 12:15:00,32.76,32.9,32.76,32.9,35900.0,24.6969,24.8024,24.6969,24.8024,35900.0
2008-09-12 12:20:00,32.89,32.98,32.83,32.93,50700.0,24.7949,24.8627,24.7497,24.825,50700.0
2008-09-12 12:25:00,32.91,33.12,32.9,33.12,66000.0,24.81,24.9683,24.8024,24.9683,66000.0
2008-09-12 12:30:00,33.12,33.25,33.11,33.24,75900.0,24.9683,25.0663,24.9607,25.0587,75900.0
2008-09-12 12:35:00,33.23,33.23,33.0,33.01,64800.0,25.0512,25.0512,24.8778,24.8854,64800.0
2008-09-12 12:40:00,33.0,33.18,33.0,33.17,48600.0,24.8778,25.0135,24.8778,25.006,48600.0
2008-09-12 12:45:00,33.16,33.19,33.09,33.12,75500.0,24.9984,25.021,24.9457,24.9683,75500.0
2008-09-12 12:50:00,33.12,33.19,33.1,33.15,45900.0,24.9683,25.021,24.9532,24.9909,45900.0
2008-09-12 12:55:00,33.15,33.22,33.15,33.22,55100.0,24.9909,25.0437,24.9909,25.0437,55100.0
2008-09-12 13:00:00,33.21,33.37,33.21,33.3,104000.0,25.0361,25.1567,25.0361,25.104,104000.0
2008-09-12 13:05:00,33.3,33.42,33.3,33.4,198800.0,25.104,25.1944,25.104,25.1794,198800.0
2008-09-12 13:10:00,33.39,33.4,33.14,33.18,90600.0,25.1718,25.1794,24.9834,25.0135,90600.0
2008-09-12 13:15:00,33.18,33.3,33.18,33.2,90900.0,25.0135,25.104,25.0135,25.0286,90900.0
2008-09-12 13:20:00,33.2,33.33,33.16,33.33,45300.0,25.0286,25.1266,24.9984,25.1266,45300.0
2008-09-12 13:25:00,33.32,33.33,33.23,33.24,53600.0,25.1191,25.1266,25.0512,25.0587,53600.0
2008-09-12 13:30:00,33.24,33.34,33.24,33.34,26800.0,25.0587,25.1341,25.0587,25.1341,26800.0
2008-09-12 13:35:00,33.35,33.35,33.26,33.35,52100.0,25.1417,25.1417,25.0738,25.1417,52100.0
2008-09-12 13:40:00,33.35,33.39,33.28,33.32,72600.0,25.1417,25.1718,25.0889,25.1191,72600.0
2008-09-12 13:45:00,33.33,33.38,33.18,33.28,49100.0,25.1266,25.1643,25.0135,25.0889,49100.0
2008-09-12 13:50:00,33.29,33.36,33.23,33.3,28700.0,25.0964,25.1492,25.0512,25.104,28700.0
2008-09-12 13:55:00,33.3,33.31,33.22,33.25,95800.0,25.104,25.1115,25.0437,25.0663,95800.0
2008-09-12 14:00:00,33.26,33.31,33.18,33.2,72300.0,25.0738,25.1115,25.0135,25.0286,72300.0
2008-09-12 14:05:00,33.21,33.23,33.19,33.22,21000.0,25.0361,25.0512,25.021,25.0437,21000.0
2008-09-12 14:10:00,33.21,33.27,33.21,33.27,11300.0,25.0361,25.0814,25.0361,25.0814,11300.0
2008-09-12 14:15:00,33.27,33.28,33.26,33.27,30200.0,25.0814,25.0889,25.0738,25.0814,30200.0
2008-09-12 14:20:00,33.27,33.32,33.26,33.31,59500.0,25.0814,25.1191,25.0738,25.1115,59500.0
2008-09-12 14:25:00,33.32,33.34,33.26,33.33,53200.0,25.1191,25.1341,25.0738,25.1266,53200.0
2008-09-12 14:30:00,33.33,33.34,33.33,33.33,29500.0,25.1266,25.1341,25.1266,25.1266,29500.0
2008-09-12 14:35:00,33.34,33.42,33.33,33.42,33800.0,25.1341,25.1944,25.1266,25.1944,33800.0
2008-09-12 14:40:00,33.43,33.51,33.42,33.5,45200.0,25.202,25.2623,25.1944,25.2547,45200.0
2008-09-12 14:45:00,33.51,33.6,33.5,33.59,69200.0,25.2623,25.3301,25.2547,25.3226,69200.0
2008-09-12 14:50:00,33.6,33.61,33.52,33.59,83500.0,25.3301,25.3377,25.2698,25.3226,83500.0
2008-09-12 14:55:00,33.59,33.63,33.51,33.54,103500.0,25.3226,25.3528,25.2623,25.2849,103500.0
2008-09-12 15:00:00,33.54,33.55,33.26,33.32,196000.0,25.2849,25.2924,25.0738,25.1191,196000.0
2008-09-12 15:05:00,33.32,33.36,33.28,33.32,63400.0,25.1191,25.1492,25.0889,25.1191,63400.0
2008-09-12 15:10:00,33.32,33.44,33.3,33.44,71300.0,25.1191,25.2095,25.104,25.2095,71300.0
2008-09-12 15:15:00,33.44,33.49,33.38,33.38,68100.0,25.2095,25.2472,25.1643,25.1643,68100.0
2008-09-12 15:20:00,33.38,33.38,33.2,33.27,68100.0,25.1643,25.1643,25.0286,25.0814,68100.0
2008-09-12 15:25:00,33.27,33.32,33.27,33.3,83600.0,25.0814,25.1191,25.0814,25.104,83600.0
2008-09-12 15:30:00,33.3,33.34,33.23,33.26,73200.0,25.104,25.1341,25.0512,25.0738,73200.0
2008-09-12 15:35:00,33.26,33.26,33.11,33.21,74800.0,25.0738,25.0738,24.9607,25.0361,74800.0
2008-09-12 15:40:00,33.2,33.42,33.2,33.38,89500.0,25.0286,25.1944,25.0286,25.1643,89500.0
2008-09-12 15:45:00,33.37,33.43,33.34,33.4,165800.0,25.1567,25.202,25.1341,25.1794,165800.0
2008-09-12 15:50:00,33.41,33.44,33.34,33.41,205700.0,25.1869,25.2095,25.1341,25.1869,205700.0
2008-09-12 15:55:00,33.41,33.5,33.26,33.39,195000.0,25.1869,25.2547,25.0738,25.1718,195000.0
2008-09-15 09:30:00,32.27,32.27,31.08,31.13,56900.0,24.3275,24.3275,23.4304,23.4681,56900.0
2008-09-15 09:35:00,31.19,31.35,30.89,30.89,90400.0,23.5133,23.6339,23.2871,23.2871,90400.0
2008-09-15 09:40:00,30.94,31.52,30.9,31.33,116000.0,23.3248,23.7621,23.2947,23.6188,116000.0
2008-09-15 09:45:00,31.25,31.69,31.09,31.64,186200.0,23.5585,23.8902,23.4379,23.8525,186200.0
2008-09-15 09:50:00,31.64,31.77,31.25,31.26,220700.0,23.8525,23.9505,23.5585,23.5661,220700.0
2008-09-15 09:55:00,31.26,31.26,30.89,30.89,101600.0,23.5661,23.5661,23.2871,23.2871,101600.0
2008-09-15 10:00:00,30.92,30.92,30.72,30.83,83700.0,23.3098,23.3098,23.159,23.2419,83700.0
2008-09-15 10:05:00,30.83,31.0,30.83,30.98,93900.0,23.2419,23.3701,23.2419,23.355,93900.0
2008-09-15 10:10:00,30.99,31.13,30.89,31.09,85800.0,23.3625,23.4681,23.2871,23.4379,85800.0
2008-09-15 10:15:00,31.07,31.24,31.06,31.1,112000.0,23.4228,23.551,23.4153,23.4455,112000.0
2008-09-15 10:20:00,31.1,31.1,30.53,30.58,123800.0,23.4455,23.4455,23.0157,23.0534,123800.0
2008-09-15 10:25:00,30.58,30.79,30.57,30.76,72300.0,23.0534,23.2118,23.0459,23.1891,72300.0
2008-09-15 10:30:00,30.76,30.96,30.52,30.92,42100.0,23.1891,23.3399,23.0082,23.3098,42100.0
2008-09-15 10:35:00,30.95,31.04,30.66,30.66,65200.0,23.3324,23.4002,23.1137,23.1137,65200.0
2008-09-15 10:40:00,30.66,30.83,30.51,30.57,56800.0,23.1137,23.2419,23.0007,23.0459,56800.0
2008-09-15 10:45:00,30.56,30.56,30.32,30.56,81500.0,23.0384,23.0384,22.8574,23.0384,81500.0
2008-09-15 10:50:00,30.54,31.08,30.5,31.08,37100.0,23.0233,23.4304,22.9931,23.4304,37100.0
2008-09-15 10:55:00,31.05,31.19,30.89,30.92,53000.0,23.4078,23.5133,23.2871,23.3098,53000.0
2008-09-15 11:00:00,30.91,30.91,30.75,30.81,40800.0,23.3022,23.3022,23.1816,23.2268,40800.0
2008-09-15 11:05:00,30.81,30.88,30.74,30.82,41900.0,23.2268,23.2796,23.1741,23.2344,41900.0
2008-09-15 11:10:00,30.81,30.89,30.77,30.88,28000.0,23.2268,23.2871,23.1967,23.2796,28000.0
2008-09-15 11:15:00,30.88,30.89,30.82,30.83,33600.0,23.2796,23.2871,23.2344,23.2419,33600.0
2008-09-15 11:20:00,30.82,30.84,30.71,30.78,101400.0,23.2344,23.2494,23.1514,23.2042,101400.0
2008-09-15 11:25:00,30.78,30.79,30.6,30.6,75300.0,23.2042,23.2118,23.0685,23.0685,75300.0
2008-09-15 11:30:00,30.6,30.68,30.43,30.47,55500.0,23.0685,23.1288,22.9404,22.9705,55500.0
2008-09-15 11:35:00,30.47,30.63,30.46,30.63,127000.0,22.9705,23.0911,22.963,23.0911,127000.0
2008-09-15 11:40:00,30.64,30.84,30.64,30.73,55000.0,23.0987,23.2494,23.0987,23.1665,55000.0
2008-09-15 11:45:00,30.72,30.72,30.6,30.62,34100.0,23.159,23.159,23.0685,23.0836,34100.0
2008-09-15 11:50:00,30.63,30.69,30.54,30.56,29800.0,23.0911,23.1364,23.0233,23.0384,29800.0
2008-09-15 11:55:00,30.55,30.59,30.5,30.51,22500.0,23.0308,23.061,22.9931,23.0007,22500.0
2008-09-15 12:00:00,30.51,30.6,30.5,30.53,28600.0,23.0007,23.0685,22.9931,23.0157,28600.0
2008-09-15 12:05:00,30.53,30.56,30.49,30.56,81100.0,23.0157,23.0384,22.9856,23.0384,81100.0
2008-09-15 12:10:00,30.56,30.81,30.56,30.73,174800.0,23.0384,23.2268,23.0384,23.1665,174800.0
2008-09-15 12:15:00,30.74,30.9,30.68,30.81,36800.0,23.1741,23.2947,23.1288,23.2268,36800.0
2008-09-15 12:20:00,30.8,31.11,30.77,30.97,75100.0,23.2193,23.453,23.1967,23.3474,75100.0
2008-09-15 12:25:00,31.01,31.01,30.82,30.99,213200.0,23.3776,23.3776,23.2344,23.3625,213200.0
2008-09-15 12:30:00,30.99,31.0,30.75,30.75,60900.0,23.3625,23.3701,23.1816,23.1816,60900.0
2008-09-15 12:35:00,30.75,30.8,30.66,30.66,21200.0,23.1816,23.2193,23.1137,23.1137,21200.0
2008-09-15 12:40:00,30.65,30.75,30.65,30.69,20900.0,23.1062,23.1816,23.1062,23.1364,20900.0
2008-09-15 12:45:00,30.69,30.8,30.59,30.61,29000.0,23.1364,23.2193,23.061,23.0761,29000.0
2008-09-15 12:50:00,30.59,30.78,30.56,30.72,24300.0,23.061,23.2042,23.0384,23.159,24300.0
2008-09-15 12:55:00,30.73,30.86,30.66,30.69,120100.0,23.1665,23.2645,23.1137,23.1364,120100.0
2008-09-15 13:00:00,30.69,30.7,30.6,30.63,35300.0,23.1364,23.1439,23.0685,23.0911,35300.0
2008-09-15 13:05:00,30.64,30.72,30.59,30.6,31800.0,23.0987,23.159,23.061,23.0685,31800.0
2008-09-15 13:10:00,30.6,30.71,30.55,30.55,34300.0,23.0685,23.1514,23.0308,23.0308,34300.0
2008-09-15 13:15:00,30.54,30.57,30.53,30.55,40900.0,23.0233,23.0459,23.0157,23.0308,40900.0
2008-09-15 13:20:00,30.56,30.66,30.49,30.52,177900.0,23.0384,23.1137,22.9856,23.0082,177900.0
2008-09-15 13:25:00,30.51,30.53,30.38,30.51,99000.0,23.0007,23.0157,22.9027,23.0007,99000.0
2008-09-15 13:30:00,30.5,30.57,30.5,30.54,15000.0,22.9931,23.0459,22.9931,23.0233,15000.0
2008-09-15 13:35:00,30.55,30.56,30.5,30.54,32200.0,23.0308,23.0384,22.9931,23.0233,32200.0
2008-09-15 13:40:00,30.53,30.56,30.5,30.52,37300.0,23.0157,23.0384,22.9931,23.0082,37300.0
2008-09-15 13:45:00,30.52,30.59,30.52,30.53,23600.0,23.0082,23.061,23.0082,23.0157,23600.0
2008-09-15 13:50:00,30.53,30.56,30.5,30.51,29200.0,23.0157,23.0384,22.9931,23.0007,29200.0
2008-09-15 13:55:00,30.51,30.6,30.5,30.57,34400.0,23.0007,23.0685,22.9931,23.0459,34400.0
2008-09-15 14:00:00,30.56,30.59,30.53,30.56,27900.0,23.0384,23.061,23.0157,23.0384,27900.0
2008-09-15 14:05:00,30.55,30.58,30.51,30.51,35200.0,23.0308,23.0534,23.0007,23.0007,35200.0
2008-09-15 14:10:00,30.51,30.58,30.45,30.48,143400.0,23.0007,23.0534,22.9554,22.9781,143400.0
2008-09-15 14:15:00,30.5,30.67,30.38,30.62,71600.0,22.9931,23.1213,22.9027,23.0836,71600.0
2008-09-15 14:20:00,30.59,30.71,30.57,30.6,73700.0,23.061,23.1514,23.0459,23.0685,73700.0
2008-09-15 14:25:00,30.59,30.6,30.38,30.38,32900.0,23.061,23.0685,22.9027,22.9027,32900.0
2008-09-15 14:30:00,30.38,30.44,30.27,30.27,60000.0,22.9027,22.9479,22.8197,22.8197,60000.0
2008-09-15 14:35:00,30.28,30.3,30.1,30.1,50200.0,22.8273,22.8424,22.6916,22.6916,50200.0
2008-09-15 14:40:00,30.1,30.23,30.1,30.17,84200.0,22.6916,22.7896,22.6916,22.7444,84200.0
2008-09-15 14:45:00,30.17,30.17,30.0,30.01,83500.0,22.7444,22.7444,22.6162,22.6237,83500.0
2008-09-15 14:50:00,30.02,30.15,30.0,30.08,51900.0,22.6313,22.7293,22.6162,22.6765,51900.0
2008-09-15 14:55:00,30.1,30.1,29.84,29.85,76000.0,22.6916,22.6916,22.4956,22.5031,76000.0
2008-09-15 15:00:00,29.84,29.89,29.78,29.84,124400.0,22.4956,22.5333,22.4503,22.4956,124400.0
2008-09-15 15:05:00,29.85,29.87,29.81,29.81,93300.0,22.5031,22.5182,22.473,22.473,93300.0
2008-09-15 15:10:00,29.81,29.96,29.73,29.89,87500.0,22.473,22.586,22.4126,22.5333,87500.0
2008-09-15 15:15:00,29.89,29.9,29.7,29.72,90300.0,22.5333,22.5408,22.39,22.4051,90300.0
2008-09-15 15:20:00,29.72,29.76,29.53,29.54,79100.0,22.4051,22.4353,22.2619,22.2694,79100.0
2008-09-15 15:25:00,29.54,29.61,29.5,29.53,132100.0,22.2694,22.3222,22.2393,22.2619,132100.0
2008-09-15 15:30:00,29.54,29.78,29.47,29.75,127900.0,22.2694,22.4503,22.2166,22.4277,127900.0
2008-09-15 15:35:00,29.7,30.06,29.7,30.01,208200.0,22.39,22.6614,22.39,22.6237,208200.0
2008-09-15 15:40:00,30.01,30.1,29.95,30.01,155300.0,22.6237,22.6916,22.5785,22.6237,155300.0
2008-09-15 15:45:00,30.0,30.01,29.7,29.7,119200.0,22.6162,22.6237,22.39,22.39,119200.0
2008-09-15 15:50:00,29.7,29.7,29.5,29.53,249000.0,22.39,22.39,22.2393,22.2619,249000.0
2008-09-15 15:55:00,29.53,29.73,29.51,29.65,372300.0,22.2619,22.4126,22.2468,22.3523,372300.0
2008-09-16 09:30:00,28.92,28.92,28.0,28.22,228700.0,21.802,21.802,21.1084,21.2743,228700.0
2008-09-16 09:35:00,28.26,28.73,28.21,28.6,204800.0,21.3045,21.6588,21.2668,21.5608,204800.0
2008-09-16 09:40:00,28.6,28.98,28.32,28.32,149400.0,21.5608,21.8472,21.3497,21.3497,149400.0
2008-09-16 09:45:00,28.32,28.59,28.29,28.42,90700.0,21.3497,21.5532,21.3271,21.4251,90700.0
2008-09-16 09:50:00,28.42,28.59,28.37,28.52,117500.0,21.4251,21.5532,21.3874,21.5005,117500.0
2008-09-16 09:55:00,28.55,28.64,28.38,28.53,102500.0,21.5231,21.5909,21.3949,21.508,102500.0
2008-09-16 10:00:00,28.52,28.66,28.5,28.56,104700.0,21.5005,21.606,21.4854,21.5306,104700.0
2008-09-16 10:05:00,28.57,28.75,28.55,28.64,132800.0,21.5382,21.6739,21.5231,21.5909,132800.0
2008-09-16 10:10:00,28.63,28.7,28.52,28.65,81000.0,21.5834,21.6362,21.5005,21.5985,81000.0
2008-09-16 10:15:00,28.64,28.74,28.5,28.52,69400.0,21.5909,21.6663,21.4854,21.5005,69400.0
2008-09-16 10:20:00,28.52,28.73,28.51,28.65,78800.0,21.5005,21.6588,21.4929,21.5985,78800.0
2008-09-16 10:25:00,28.66,28.73,28.59,28.68,77400.0,21.606,21.6588,21.5532,21.6211,77400.0
2008-09-16 10:30:00,28.69,28.69,28.53,28.63,90100.0,21.6286,21.6286,21.508,21.5834,90100.0
2008-09-16 10:35:00,28.59,28.6,28.5,28.53,104300.0,21.5532,21.5608,21.4854,21.508,104300.0
2008-09-16 10:40:00,28.53,28.59,28.5,28.56,64000.0,21.508,21.5532,21.4854,21.5306,64000.0
2008-09-16 10:45:00,28.56,28.56,28.45,28.51,68100.0,21.5306,21.5306,21.4477,21.4929,68100.0
2008-09-16 10:50:00,28.51,28.67,28.49,28.65,71800.0,21.4929,21.6135,21.4778,21.5985,71800.0
2008-09-16 10:55:00,28.63,28.72,28.52,28.56,77700.0,21.5834,21.6512,21.5005,21.5306,77700.0
2008-09-16 11:00:00,28.56,28.96,28.56,28.96,161600.0,21.5306,21.8322,21.5306,21.8322,161600.0
2008-09-16 11:05:00,28.96,29.54,28.96,29.34,221000.0,21.8322,22.2694,21.8322,22.1186,221000.0
2008-09-16 11:10:00,29.34,29.34,28.93,28.95,124000.0,22.1186,22.1186,21.8095,21.8246,124000.0
2008-09-16 11:15:00,28.93,28.93,28.5,28.57,118300.0,21.8095,21.8095,21.4854,21.5382,118300.0
2008-09-16 11:20:00,28.55,28.64,28.51,28.53,78100.0,21.5231,21.5909,21.4929,21.508,78100.0
2008-09-16 11:25:00,28.54,28.57,28.48,28.5,81000.0,21.5155,21.5382,21.4703,21.4854,81000.0
2008-09-16 11:30:00,28.5,28.54,28.26,28.26,177200.0,21.4854,21.5155,21.3045,21.3045,177200.0
2008-09-16 11:35:00,28.26,28.37,28.14,28.19,158500.0,21.3045,21.3874,21.214,21.2517,158500.0
2008-09-16 11:40:00,28.22,28.24,28.07,28.1,127200.0,21.2743,21.2894,21.1612,21.1838,127200.0
2008-09-16 11:45:00,28.1,28.25,28.08,28.19,94800.0,21.1838,21.2969,21.1688,21.2517,94800.0
2008-09-16 11:50:00,28.19,28.32,28.16,28.23,175100.0,21.2517,21.3497,21.2291,21.2818,175100.0
2008-09-16 11:55:00,28.23,28.65,28.21,28.56,232200.0,21.2818,21.5985,21.2668,21.5306,232200.0
2008-09-16 12:00:00,28.57,28.67,28.57,28.61,79400.0,21.5382,21.6135,21.5382,21.5683,79400.0
2008-09-16 12:05:00,28.6,28.6,28.36,28.41,89200.0,21.5608,21.5608,21.3798,21.4175,89200.0
2008-09-16 12:10:00,28.4,28.4,28.25,28.3,64100.0,21.41,21.41,21.2969,21.3346,64100.0
2008-09-16 12:15:00,28.29,28.43,28.26,28.39,87700.0,21.3271,21.4326,21.3045,21.4025,87700.0
2008-09-16 12:20:00,28.4,28.48,28.28,28.34,56000.0,21.41,21.4703,21.3195,21.3648,56000.0
2008-09-16 12:25:00,28.32,28.39,28.16,28.26,133300.0,21.3497,21.4025,21.2291,21.3045,133300.0
2008-09-16 12:30:00,28.26,28.29,28.14,28.16,86200.0,21.3045,21.3271,21.214,21.2291,86200.0
2008-09-16 12:35:00,28.18,28.22,28.14,28.18,52800.0,21.2441,21.2743,21.214,21.2441,52800.0
2008-09-16 12:40:00,28.17,28.29,28.16,28.28,42800.0,21.2366,21.3271,21.2291,21.3195,42800.0
2008-09-16 12:45:00,28.25,28.27,28.22,28.22,13700.0,21.2969,21.312,21.2743,21.2743,13700.0
2008-09-16 12:50:00,28.22,28.23,28.15,28.15,42500.0,21.2743,21.2818,21.2215,21.2215,42500.0
2008-09-16 12:55:00,28.15,28.18,28.15,28.18,83200.0,21.2215,21.2441,21.2215,21.2441,83200.0
2008-09-16 13:00:00,28.18,28.18,28.1,28.1,88500.0,21.2441,21.2441,21.1838,21.1838,88500.0
2008-09-16 13:05:00,28.1,28.1,28.01,28.06,59500.0,21.1838,21.1838,21.116,21.1537,59500.0
2008-09-16 13:10:00,28.04,28.09,28.01,28.07,57800.0,21.1386,21.1763,21.116,21.1612,57800.0
2008-09-16 13:15:00,28.06,28.07,27.91,27.92,40000.0,21.1537,21.1612,21.0406,21.0481,40000.0
2008-09-16 13:20:00,27.91,27.97,27.79,27.87,91300.0,21.0406,21.0858,20.9501,21.0104,91300.0
2008-09-16 13:25:00,27.88,27.88,27.74,27.84,88100.0,21.018,21.018,20.9124,20.9878,88100.0
2008-09-16 13:30:00,27.82,27.85,27.8,27.81,64900.0,20.9727,20.9954,20.9577,20.9652,64900.0
2008-09-16 13:35:00,27.81,27.82,27.61,27.65,88200.0,20.9652,20.9727,20.8144,20.8446,88200.0
2008-09-16 13:40:00,27.65,27.65,27.44,27.45,133200.0,20.8446,20.8446,20.6863,20.6938,133200.0
2008-09-16 13:45:00,27.46,27.5,27.25,27.25,196500.0,20.7014,20.7315,20.543,20.543,196500.0
2008-09-16 13:50:00,27.24,27.26,26.74,27.12,363100.0,20.5355,20.5506,20.1586,20.445,363100.0
2008-09-16 13:55:00,27.1,27.21,26.84,26.84,267900.0,20.43,20.5129,20.234,20.234,267900.0
2008-09-16 14:00:00,26.84,27.32,26.77,27.19,329300.0,20.234,20.5958,20.1812,20.4978,329300.0
2008-09-16 14:05:00,27.2,27.35,27.17,27.26,248800.0,20.5053,20.6184,20.4827,20.5506,248800.0
2008-09-16 14:10:00,27.26,27.51,26.98,27.17,192800.0,20.5506,20.739,20.3395,20.4827,192800.0
2008-09-16 14:15:00,27.09,27.36,26.9,27.32,245000.0,20.4224,20.626,20.2792,20.5958,245000.0
2008-09-16 14:20:00,27.32,27.33,27.07,27.25,291500.0,20.5958,20.6034,20.4073,20.543,291500.0
2008-09-16 14:25:00,27.24,27.3,27.14,27.23,120500.0,20.5355,20.5807,20.4601,20.528,120500.0
2008-09-16 14:30:00,27.23,27.32,27.13,27.16,130200.0,20.528,20.5958,20.4526,20.4752,130200.0
2008-09-16 14:35:00,27.16,27.26,26.91,27.12,158300.0,20.4752,20.5506,20.2867,20.445,158300.0
2008-09-16 14:40:00,27.16,27.54,27.1,27.52,131500.0,20.4752,20.7617,20.43,20.7466,131500.0
2008-09-16 14:45:00,27.5,27.68,27.48,27.68,125100.0,20.7315,20.8672,20.7164,20.8672,125100.0
2008-09-16 14:50:00,27.66,28.06,27.58,27.96,182000.0,20.8521,21.1537,20.7918,21.0783,182000.0
2008-09-16 14:55:00,27.95,28.18,27.85,28.15,169700.0,21.0708,21.2441,20.9954,21.2215,169700.0
2008-09-16 15:00:00,28.15,28.17,27.86,27.9,94300.0,21.2215,21.2366,21.0029,21.0331,94300.0
2008-09-16 15:05:00,27.9,28.13,27.9,28.03,164300.0,21.0331,21.2064,21.0331,21.1311,164300.0
2008-09-16 15:10:00,28.03,28.13,28.0,28.11,104200.0,21.1311,21.2064,21.1084,21.1914,104200.0
2008-09-16 15:15:00,28.11,28.35,28.06,28.2,214500.0,21.1914,21.3723,21.1537,21.2592,214500.0
2008-09-16 15:20:00,28.2,28.4,28.15,28.3,156100.0,21.2592,21.41,21.2215,21.3346,156100.0
2008-09-16 15:25:00,28.31,28.45,28.24,28.4,325900.0,21.3421,21.4477,21.2894,21.41,325900.0
2008-09-16 15:30:00,28.39,28.5,28.38,28.43,124500.0,21.4025,21.4854,21.3949,21.4326,124500.0
2008-09-16 15:35:00,28.44,28.51,28.38,28.44,184400.0,21.4402,21.4929,21.3949,21.4402,184400.0
2008-09-16 15:40:00,28.44,28.47,28.26,28.3,179400.0,21.4402,21.4628,21.3045,21.3346,179400.0
2008-09-16 15:45:00,28.3,28.31,28.0,28.02,215000.0,21.3346,21.3421,21.1084,21.1235,215000.0
2008-09-16 15:50:00,28.02,28.18,28.0,28.02,258300.0,21.1235,21.2441,21.1084,21.1235,258300.0
2008-09-16 15:55:00,28.02,28.22,28.02,28.16,169200.0,21.1235,21.2743,21.1235,21.2291,169200.0
2008-09-17 09:30:00,27.99,27.99,26.94,27.06,58400.0,21.1009,21.1009,20.3093,20.3998,58400.0
2008-09-17 09:35:00,27.15,27.87,27.0,27.4,112400.0,20.4677,21.0104,20.3546,20.6561,112400.0
2008-09-17 09:40:00,27.39,27.98,27.25,27.86,101400.0,20.6486,21.0934,20.543,21.0029,101400.0
2008-09-17 09:45:00,27.79,27.93,27.47,27.68,57000.0,20.9501,21.0557,20.7089,20.8672,57000.0
2008-09-17 09:50:00,27.68,27.8,27.57,27.7,141700.0,20.8672,20.9577,20.7843,20.8823,141700.0
2008-09-17 09:55:00,27.7,27.7,27.47,27.55,68100.0,20.8823,20.8823,20.7089,20.7692,68100.0
2008-09-17 10:00:00,27.55,27.99,27.54,27.88,117200.0,20.7692,21.1009,20.7617,21.018,117200.0
2008-09-17 10:05:00,27.89,27.9,27.76,27.82,54600.0,21.0255,21.0331,20.9275,20.9727,54600.0
2008-09-17 10:10:00,27.83,28.03,27.73,27.87,68800.0,20.9803,21.1311,20.9049,21.0104,68800.0
2008-09-17 10:15:00,27.87,27.91,27.71,27.85,55600.0,21.0104,21.0406,20.8898,20.9954,55600.0
2008-09-17 10:20:00,27.84,27.9,27.78,27.85,35700.0,20.9878,21.0331,20.9426,20.9954,35700.0
2008-09-17 10:25:00,27.85,27.85,27.7,27.74,45400.0,20.9954,20.9954,20.8823,20.9124,45400.0
2008-09-17 10:30:00,27.73,27.84,27.47,27.53,34100.0,20.9049,20.9878,20.7089,20.7541,34100.0
2008-09-17 10:35:00,27.5,27.5,26.9,26.98,62400.0,20.7315,20.7315,20.2792,20.3395,62400.0
2008-09-17 10:40:00,26.95,26.96,26.69,26.82,114300.0,20.3169,20.3244,20.1209,20.2189,114300.0
2008-09-17 10:45:00,26.82,26.89,26.7,26.73,79600.0,20.2189,20.2716,20.1284,20.151,79600.0
2008-09-17 10:50:00,26.72,26.72,25.65,26.24,238500.0,20.1435,20.1435,19.3368,19.7816,238500.0
2008-09-17 10:55:00,26.24,26.5,26.22,26.45,63200.0,19.7816,19.9776,19.7666,19.9399,63200.0
2008-09-17 11:00:00,26.45,26.5,26.06,26.21,175700.0,19.9399,19.9776,19.6459,19.759,175700.0
2008-09-17 11:05:00,26.18,26.18,25.82,25.84,125500.0,19.7364,19.7364,19.465,19.4801,125500.0
2008-09-17 11:10:00,25.83,25.84,25.53,25.6,182300.0,19.4725,19.4801,19.2464,19.2992,182300.0
2008-09-17 11:15:00,25.6,25.61,25.1,25.34,183900.0,19.2992,19.3067,18.9222,19.1031,183900.0
2008-09-17 11:20:00,25.33,25.61,25.25,25.3,392500.0,19.0956,19.3067,19.0353,19.073,392500.0
2008-09-17 11:25:00,25.3,25.57,25.2,25.24,202300.0,19.073,19.2765,18.9976,19.0278,202300.0
2008-09-17 11:30:00,25.25,25.37,25.19,25.31,186900.0,19.0353,19.1258,18.9901,19.0805,186900.0
2008-09-17 11:35:00,25.33,25.49,25.2,25.3,190200.0,19.0956,19.2162,18.9976,19.073,190200.0
2008-09-17 11:40:00,25.3,25.41,25.14,25.32,98800.0,19.073,19.1559,18.9524,19.0881,98800.0
2008-09-17 11:45:00,25.32,25.56,25.32,25.46,192200.0,19.0881,19.269,19.0881,19.1936,192200.0
2008-09-17 11:50:00,25.45,25.46,25.25,25.43,256100.0,19.1861,19.1936,19.0353,19.171,256100.0
2008-09-17 11:55:00,25.41,25.5,25.38,25.47,65600.0,19.1559,19.2238,19.1333,19.2011,65600.0
2008-09-17 12:00:00,25.47,25.5,25.4,25.41,70800.0,19.2011,19.2238,19.1484,19.1559,70800.0
2008-09-17 12:05:00,25.41,25.54,25.33,25.51,105100.0,19.1559,19.2539,19.0956,19.2313,105100.0
2008-09-17 12:10:00,25.5,25.61,25.5,25.56,78000.0,19.2238,19.3067,19.2238,19.269,78000.0
2008-09-17 12:15:00,25.55,25.86,25.54,25.85,97900.0,19.2615,19.4952,19.2539,19.4876,97900.0
2008-09-17 12:20:00,25.86,26.07,25.85,25.85,149200.0,19.4952,19.6535,19.4876,19.4876,149200.0
2008-09-17 12:25:00,25.85,25.88,25.64,25.64,97100.0,19.4876,19.5102,19.3293,19.3293,97100.0
2008-09-17 12:30:00,25.64,25.71,25.4,25.69,130000.0,19.3293,19.3821,19.1484,19.367,130000.0
2008-09-17 12:35:00,25.67,26.98,25.59,26.26,283600.0,19.3519,20.3395,19.2916,19.7967,283600.0
2008-09-17 12:40:00,26.26,26.32,25.72,25.85,170300.0,19.7967,19.8419,19.3896,19.4876,170300.0
2008-09-17 12:45:00,25.82,26.02,25.82,25.92,57900.0,19.465,19.6158,19.465,19.5404,57900.0
2008-09-17 12:50:00,25.91,26.09,25.69,25.98,464800.0,19.5329,19.6685,19.367,19.5856,464800.0
2008-09-17 12:55:00,26.01,26.16,25.97,26.0,126200.0,19.6082,19.7213,19.5781,19.6007,126200.0
2008-09-17 13:00:00,26.0,26.19,26.0,26.14,97800.0,19.6007,19.7439,19.6007,19.7062,97800.0
2008-09-17 13:05:00,26.14,26.16,25.85,26.04,177000.0,19.7062,19.7213,19.4876,19.6309,177000.0
2008-09-17 13:10:00,26.04,26.28,26.04,26.14,70200.0,19.6309,19.8118,19.6309,19.7062,70200.0
2008-09-17 13:15:00,26.15,26.55,26.13,26.49,210900.0,19.7138,20.0153,19.6987,19.9701,210900.0
2008-09-17 13:20:00,26.5,26.54,26.35,26.39,77800.0,19.9776,20.0078,19.8646,19.8947,77800.0
2008-09-17 13:25:00,26.4,26.41,26.09,26.09,71800.0,19.9022,19.9098,19.6685,19.6685,71800.0
2008-09-17 13:30:00,26.09,26.09,25.76,25.85,122000.0,19.6685,19.6685,19.4198,19.4876,122000.0
2008-09-17 13:35:00,25.83,25.85,25.63,25.83,50700.0,19.4725,19.4876,19.3218,19.4725,50700.0
2008-09-17 13:40:00,25.83,25.9,25.73,25.85,78900.0,19.4725,19.5253,19.3972,19.4876,78900.0
2008-09-17 13:45:00,25.84,25.85,25.6,25.63,54200.0,19.4801,19.4876,19.2992,19.3218,54200.0
2008-09-17 13:50:00,25.63,25.63,25.33,25.47,77500.0,19.3218,19.3218,19.0956,19.2011,77500.0
2008-09-17 13:55:00,25.46,25.49,25.37,25.46,52100.0,19.1936,19.2162,19.1258,19.1936,52100.0
2008-09-17 14:00:00,25.47,25.53,25.43,25.48,69400.0,19.2011,19.2464,19.171,19.2087,69400.0
2008-09-17 14:05:00,25.48,25.77,25.48,25.71,138000.0,19.2087,19.4273,19.2087,19.3821,138000.0
2008-09-17 14:10:00,25.69,25.71,25.48,25.48,84100.0,19.367,19.3821,19.2087,19.2087,84100.0
2008-09-17 14:15:00,25.45,25.47,25.15,25.21,103200.0,19.1861,19.2011,18.9599,19.0051,103200.0
2008-09-17 14:20:00,25.21,25.47,25.01,25.39,173700.0,19.0051,19.2011,18.8544,19.1408,173700.0
2008-09-17 14:25:00,25.4,25.7,25.32,25.7,89400.0,19.1484,19.3745,19.0881,19.3745,89400.0
2008-09-17 14:30:00,25.72,26.37,25.72,26.37,262300.0,19.3896,19.8796,19.3896,19.8796,262300.0
2008-09-17 14:35:00,26.37,26.98,26.24,26.93,324100.0,19.8796,20.3395,19.7816,20.3018,324100.0
2008-09-17 14:40:00,26.93,27.14,26.81,27.0,190200.0,20.3018,20.4601,20.2113,20.3546,190200.0
2008-09-17 14:45:00,27.02,27.18,26.95,27.0,175000.0,20.3697,20.4903,20.3169,20.3546,175000.0
2008-09-17 14:50:00,27.0,27.0,26.35,26.49,114000.0,20.3546,20.3546,19.8646,19.9701,114000.0
2008-09-17 14:55:00,26.49,26.52,26.21,26.3,110500.0,19.9701,19.9927,19.759,19.8269,110500.0
2008-09-17 15:00:00,26.3,26.79,26.23,26.71,93400.0,19.8269,20.1963,19.7741,20.136,93400.0
2008-09-17 15:05:00,26.72,26.77,26.67,26.74,73400.0,20.1435,20.1812,20.1058,20.1586,73400.0
2008-09-17 15:10:00,26.74,26.86,26.62,26.62,96000.0,20.1586,20.249,20.0681,20.0681,96000.0
2008-09-17 15:15:00,26.62,26.75,26.41,26.59,93200.0,20.0681,20.1661,19.9098,20.0455,93200.0
2008-09-17 15:20:00,26.58,26.61,26.35,26.36,130100.0,20.0379,20.0606,19.8646,19.8721,130100.0
2008-09-17 15:25:00,26.36,26.45,26.17,26.21,204200.0,19.8721,19.9399,19.7289,19.759,204200.0
2008-09-17 15:30:00,26.22,26.22,25.86,25.95,162400.0,19.7666,19.7666,19.4952,19.563,162400.0
2008-09-17 15:35:00,25.96,25.96,24.88,24.98,237600.0,19.5705,19.5705,18.7564,18.8317,237600.0
2008-09-17 15:40:00,24.99,25.63,24.86,25.6,246600.0,18.8393,19.3218,18.7413,19.2992,246600.0
2008-09-17 15:45:00,25.6,25.6,25.37,25.42,149000.0,19.2992,19.2992,19.1258,19.1635,149000.0
2008-09-17 15:50:00,25.43,25.54,25.32,25.39,189000.0,19.171,19.2539,19.0881,19.1408,189000.0
2008-09-17 15:55:00,25.39,25.41,25.09,25.21,220300.0,19.1408,19.1559,18.9147,19.0051,220300.0
2008-09-18 09:30:00,26.49,26.49,25.35,26.02,99000.0,19.9701,19.9701,19.1107,19.6158,99000.0
2008-09-18 09:35:00,26.05,27.27,26.0,27.04,340900.0,19.6384,20.5581,19.6007,20.3847,340900.0
2008-09-18 09:40:00,27.05,27.15,26.5,26.52,133800.0,20.3923,20.4677,19.9776,19.9927,133800.0
2008-09-18 09:45:00,26.52,26.6,26.33,26.5,122900.0,19.9927,20.053,19.8495,19.9776,122900.0
2008-09-18 09:50:00,26.51,26.54,26.29,26.3,92600.0,19.9852,20.0078,19.8193,19.8269,92600.0
2008-09-18 09:55:00,26.3,26.36,26.22,26.26,160800.0,19.8269,19.8721,19.7666,19.7967,160800.0
2008-09-18 10:00:00,26.28,26.41,26.25,26.4,169800.0,19.8118,19.9098,19.7892,19.9022,169800.0
2008-09-18 10:05:00,26.45,26.72,26.4,26.56,120900.0,19.9399,20.1435,19.9022,20.0229,120900.0
2008-09-18 10:10:00,26.54,26.67,26.42,26.6,219800.0,20.0078,20.1058,19.9173,20.053,219800.0
2008-09-18 10:15:00,26.61,26.76,26.36,26.71,496900.0,20.0606,20.1736,19.8721,20.136,496900.0
2008-09-18 10:20:00,26.65,26.72,26.5,26.66,113000.0,20.0907,20.1435,19.9776,20.0983,113000.0
2008-09-18 10:25:00,26.65,26.89,26.62,26.85,126400.0,20.0907,20.2716,20.0681,20.2415,126400.0
2008-09-18 10:30:00,26.87,27.1,26.77,27.05,153100.0,20.2566,20.43,20.1812,20.3923,153100.0
2008-09-18 10:35:00,27.04,27.06,26.84,26.95,278200.0,20.3847,20.3998,20.234,20.3169,278200.0
2008-09-18 10:40:00,26.97,27.05,26.93,26.93,102300.0,20.332,20.3923,20.3018,20.3018,102300.0
2008-09-18 10:45:00,26.95,27.0,26.85,26.92,437200.0,20.3169,20.3546,20.2415,20.2943,437200.0
2008-09-18 10:50:00,26.92,26.97,26.86,26.9,114800.0,20.2943,20.332,20.249,20.2792,114800.0
2008-09-18 10:55:00,26.9,26.96,26.8,26.87,119200.0,20.2792,20.3244,20.2038,20.2566,119200.0
2008-09-18 11:00:00,26.88,26.88,26.76,26.76,79600.0,20.2641,20.2641,20.1736,20.1736,79600.0
2008-09-18 11:05:00,26.75,26.78,26.65,26.75,67700.0,20.1661,20.1887,20.0907,20.1661,67700.0
2008-09-18 11:10:00,26.76,26.78,26.59,26.64,74200.0,20.1736,20.1887,20.0455,20.0832,74200.0
2008-09-18 11:15:00,26.62,26.87,26.6,26.64,123400.0,20.0681,20.2566,20.053,20.0832,123400.0
2008-09-18 11:20:00,26.64,26.77,26.58,26.65,107000.0,20.0832,20.1812,20.0379,20.0907,107000.0
2008-09-18 11:25:00,26.64,26.71,26.51,26.56,445200.0,20.0832,20.136,19.9852,20.0229,445200.0
2008-09-18 11:30:00,26.56,26.63,26.54,26.55,314900.0,20.0229,20.0756,20.0078,20.0153,314900.0
2008-09-18 11:35:00,26.55,26.72,26.54,26.65,175700.0,20.0153,20.1435,20.0078,20.0907,175700.0
2008-09-18 11:40:00,26.67,26.74,26.54,26.58,66300.0,20.1058,20.1586,20.0078,20.0379,66300.0
2008-09-18 11:45:00,26.58,26.75,26.51,26.59,100300.0,20.0379,20.1661,19.9852,20.0455,100300.0
2008-09-18 11:50:00,26.59,26.65,26.54,26.62,107000.0,20.0455,20.0907,20.0078,20.0681,107000.0
2008-09-18 11:55:00,26.59,26.86,26.57,26.77,120000.0,20.0455,20.249,20.0304,20.1812,120000.0
2008-09-18 12:00:00,26.78,26.78,26.58,26.62,192000.0,20.1887,20.1887,20.0379,20.0681,192000.0
2008-09-18 12:05:00,26.58,26.63,26.22,26.4,116900.0,20.0379,20.0756,19.7666,19.9022,116900.0
2008-09-18 12:10:00,26.38,26.61,26.22,26.37,138100.0,19.8872,20.0606,19.7666,19.8796,138100.0
2008-09-18 12:15:00,26.35,26.59,26.35,26.42,57000.0,19.8646,20.0455,19.8646,19.9173,57000.0
2008-09-18 12:20:00,26.41,26.48,26.35,26.46,44600.0,19.9098,19.9626,19.8646,19.9475,44600.0
2008-09-18 12:25:00,26.45,26.48,26.3,26.34,65500.0,19.9399,19.9626,19.8269,19.857,65500.0
2008-09-18 12:30:00,26.35,26.46,26.22,26.39,61800.0,19.8646,19.9475,19.7666,19.8947,61800.0
2008-09-18 12:35:00,26.39,26.57,26.3,26.38,423100.0,19.8947,20.0304,19.8269,19.8872,423100.0
2008-09-18 12:40:00,26.38,26.47,26.22,26.46,119300.0,19.8872,19.955,19.7666,19.9475,119300.0
2008-09-18 12:45:00,26.46,26.5,26.29,26.31,182500.0,19.9475,19.9776,19.8193,19.8344,182500.0
2008-09-18 12:50:00,26.3,26.33,25.68,26.14,201500.0,19.8269,19.8495,19.3595,19.7062,201500.0
2008-09-18 12:55:00,26.14,26.21,25.47,25.55,74200.0,19.7062,19.759,19.2011,19.2615,74200.0
2008-09-18 13:00:00,25.58,25.66,25.41,25.45,118700.0,19.2841,19.3444,19.1559,19.1861,118700.0
2008-09-18 13:05:00,25.43,25.82,25.42,25.75,50500.0,19.171,19.465,19.1635,19.4122,50500.0
2008-09-18 13:10:00,25.72,26.13,25.69,26.11,70400.0,19.3896,19.6987,19.367,19.6836,70400.0
2008-09-18 13:15:00,26.11,26.42,26.09,26.37,77800.0,19.6836,19.9173,19.6685,19.8796,77800.0
2008-09-18 13:20:00,26.39,26.64,26.35,26.41,84100.0,19.8947,20.0832,19.8646,19.9098,84100.0
2008-09-18 13:25:00,26.4,26.42,26.22,26.38,57900.0,19.9022,19.9173,19.7666,19.8872,57900.0
2008-09-18 13:30:00,26.41,26.49,26.32,26.41,99200.0,19.9098,19.9701,19.8419,19.9098,99200.0
2008-09-18 13:35:00,26.44,26.61,26.36,26.56,133300.0,19.9324,20.0606,19.8721,20.0229,133300.0
2008-09-18 13:40:00,26.53,26.77,26.53,26.7,108000.0,20.0003,20.1812,20.0003,20.1284,108000.0
2008-09-18 13:45:00,26.7,26.98,26.67,26.98,69700.0,20.1284,20.3395,20.1058,20.3395,69700.0
2008-09-18 13:50:00,26.97,26.99,26.76,26.94,74700.0,20.332,20.347,20.1736,20.3093,74700.0
2008-09-18 13:55:00,26.94,27.04,26.91,26.94,67600.0,20.3093,20.3847,20.2867,20.3093,67600.0
2008-09-18 14:00:00,26.94,27.02,26.7,26.7,72200.0,20.3093,20.3697,20.1284,20.1284,72200.0
2008-09-18 14:05:00,26.69,26.69,26.5,26.6,47200.0,20.1209,20.1209,19.9776,20.053,47200.0
2008-09-18 14:10:00,26.59,26.84,26.56,26.66,63700.0,20.0455,20.234,20.0229,20.0983,63700.0
2008-09-18 14:15:00,26.65,26.66,26.34,26.58,57300.0,20.0907,20.0983,19.857,20.0379,57300.0
2008-09-18 14:20:00,26.58,26.58,26.38,26.52,29500.0,20.0379,20.0379,19.8872,19.9927,29500.0
2008-09-18 14:25:00,26.51,26.65,26.5,26.58,74300.0,19.9852,20.0907,19.9776,20.0379,74300.0
2008-09-18 14:30:00,26.57,26.74,26.51,26.53,97100.0,20.0304,20.1586,19.9852,20.0003,97100.0
2008-09-18 14:35:00,26.52,26.58,26.45,26.46,73300.0,19.9927,20.0379,19.9399,19.9475,73300.0
2008-09-18 14:40:00,26.45,26.48,26.21,26.36,49800.0,19.9399,19.9626,19.759,19.8721,49800.0
2008-09-18 14:45:00,26.35,26.54,26.31,26.52,31500.0,19.8646,20.0078,19.8344,19.9927,31500.0
2008-09-18 14:50:00,26.53,26.54,26.25,26.27,39200.0,20.0003,20.0078,19.7892,19.8042,39200.0
2008-09-18 14:55:00,26.27,26.34,26.15,26.32,82400.0,19.8042,19.857,19.7138,19.8419,82400.0
2008-09-18 15:00:00,26.33,26.66,26.32,26.48,63200.0,19.8495,20.0983,19.8419,19.9626,63200.0
2008-09-18 15:05:00,26.48,26.7,26.45,26.69,71100.0,19.9626,20.1284,19.9399,20.1209,71100.0
2008-09-18 15:10:00,26.71,27.36,26.69,27.36,109600.0,20.136,20.626,20.1209,20.626,109600.0
2008-09-18 15:15:00,27.35,27.41,27.13,27.28,158200.0,20.6184,20.6637,20.4526,20.5657,158200.0
2008-09-18 15:20:00,27.22,28.02,27.21,27.97,184200.0,20.5204,21.1235,20.5129,21.0858,184200.0
2008-09-18 15:25:00,27.82,27.86,27.22,27.52,111100.0,20.9727,21.0029,20.5204,20.7466,111100.0
2008-09-18 15:30:00,27.48,27.57,27.24,27.32,71400.0,20.7164,20.7843,20.5355,20.5958,71400.0
2008-09-18 15:35:00,27.31,27.64,27.26,27.32,71000.0,20.5883,20.8371,20.5506,20.5958,71000.0
2008-09-18 15:40:00,27.37,27.64,26.5,27.59,154300.0,20.6335,20.8371,19.9776,20.7994,154300.0
2008-09-18 15:45:00,27.59,28.3,27.58,28.3,288600.0,20.7994,21.3346,20.7918,21.3346,288600.0
2008-09-18 15:50:00,28.29,28.51,28.05,28.46,281600.0,21.3271,21.4929,21.1461,21.4552,281600.0
2008-09-18 15:55:00,28.45,28.51,27.0,27.12,458300.0,21.4477,21.4929,20.3546,20.445,458300.0
2008-09-19 09:30:00,29.93,33.0,29.26,31.7,266000.0,22.5634,24.8778,22.0583,23.8978,266000.0
2008-09-19 09:35:00,31.55,32.9,29.0,30.08,254500.0,23.7847,24.8024,21.8623,22.6765,254500.0
2008-09-19 09:40:00,30.03,30.21,29.31,29.48,101700.0,22.6388,22.7745,22.096,22.2242,101700.0
2008-09-19 09:45:00,29.49,29.53,29.0,29.01,290400.0,22.2317,22.2619,21.8623,21.8699,290400.0
2008-09-19 09:50:00,29.01,29.5,28.91,29.17,93700.0,21.8699,22.2393,21.7945,21.9905,93700.0
2008-09-19 09:55:00,29.17,29.17,28.22,28.23,215900.0,21.9905,21.9905,21.2743,21.2818,215900.0
2008-09-19 10:00:00,28.2,28.7,28.1,28.5,88100.0,21.2592,21.6362,21.1838,21.4854,88100.0
2008-09-19 10:05:00,28.5,28.79,28.18,28.51,134700.0,21.4854,21.704,21.2441,21.4929,134700.0
2008-09-19 10:10:00,28.54,28.75,28.37,28.75,80700.0,21.5155,21.6739,21.3874,21.6739,80700.0
2008-09-19 10:15:00,28.73,29.51,28.61,29.49,176900.0,21.6588,22.2468,21.5683,22.2317,176900.0
2008-09-19 10:20:00,29.5,29.62,28.64,28.74,173100.0,22.2393,22.3297,21.5909,21.6663,173100.0
2008-09-19 10:25:00,28.77,29.04,28.34,28.57,120600.0,21.6889,21.8925,21.3648,21.5382,120600.0
2008-09-19 10:30:00,28.57,28.85,28.28,28.83,92000.0,21.5382,21.7492,21.3195,21.7342,92000.0
2008-09-19 10:35:00,28.85,29.18,28.31,28.4,120800.0,21.7492,21.998,21.3421,21.41,120800.0
2008-09-19 10:40:00,28.42,28.78,28.38,28.64,93600.0,21.4251,21.6965,21.3949,21.5909,93600.0
2008-09-19 10:45:00,28.59,28.74,28.56,28.74,24700.0,21.5532,21.6663,21.5306,21.6663,24700.0
2008-09-19 10:50:00,28.72,28.87,28.72,28.82,94900.0,21.6512,21.7643,21.6512,21.7266,94900.0
2008-09-19 10:55:00,28.81,29.04,28.79,28.88,105700.0,21.7191,21.8925,21.704,21.7719,105700.0
2008-09-19 11:00:00,28.92,29.28,28.78,28.84,50900.0,21.802,22.0734,21.6965,21.7417,50900.0
2008-09-19 11:05:00,28.86,29.14,28.78,29.12,85900.0,21.7568,21.9679,21.6965,21.9528,85900.0
2008-09-19 11:10:00,29.11,29.19,29.08,29.18,53600.0,21.9452,22.0056,21.9226,21.998,53600.0
2008-09-19 11:15:00,29.17,29.45,29.01,29.08,58100.0,21.9905,22.2016,21.8699,21.9226,58100.0
2008-09-19 11:20:00,29.07,29.67,28.96,29.66,115500.0,21.9151,22.3674,21.8322,22.3599,115500.0
2008-09-19 11:25:00,29.63,29.67,29.08,29.17,71600.0,22.3373,22.3674,21.9226,21.9905,71600.0
2008-09-19 11:30:00,29.18,29.21,29.0,29.0,26700.0,21.998,22.0206,21.8623,21.8623,26700.0
2008-09-19 11:35:00,29.03,29.12,28.95,29.12,46100.0,21.8849,21.9528,21.8246,21.9528,46100.0
2008-09-19 11:40:00,29.13,29.45,29.1,29.11,29600.0,21.9603,22.2016,21.9377,21.9452,29600.0
2008-09-19 11:45:00,29.13,29.25,29.02,29.22,24600.0,21.9603,22.0508,21.8774,22.0282,24600.0
2008-09-19 11:50:00,29.23,29.24,29.0,29.14,30500.0,22.0357,22.0432,21.8623,21.9679,30500.0
2008-09-19 11:55:00,29.13,29.17,28.96,29.02,34200.0,21.9603,21.9905,21.8322,21.8774,34200.0
2008-09-19 12:00:00,29.04,29.17,29.0,29.14,36400.0,21.8925,21.9905,21.8623,21.9679,36400.0
2008-09-19 12:05:00,29.13,29.17,29.1,29.15,21700.0,21.9603,21.9905,21.9377,21.9754,21700.0
2008-09-19 12:10:00,29.17,29.17,29.03,29.1,25700.0,21.9905,21.9905,21.8849,21.9377,25700.0
2008-09-19 12:15:00,29.11,29.31,29.1,29.28,56900.0,21.9452,22.096,21.9377,22.0734,56900.0
2008-09-19 12:20:00,29.28,29.42,29.21,29.35,43100.0,22.0734,22.1789,22.0206,22.1262,43100.0
2008-09-19 12:25:00,29.36,29.58,29.35,29.43,37300.0,22.1337,22.2996,22.1262,22.1865,37300.0
2008-09-19 12:30:00,29.4,29.81,29.38,29.76,94100.0,22.1639,22.473,22.1488,22.4353,94100.0
2008-09-19 12:35:00,29.75,30.04,29.69,29.95,108200.0,22.4277,22.6463,22.3825,22.5785,108200.0
2008-09-19 12:40:00,29.95,29.96,29.78,29.86,36400.0,22.5785,22.586,22.4503,22.5107,36400.0
2008-09-19 12:45:00,29.84,29.94,29.78,29.89,36800.0,22.4956,22.571,22.4503,22.5333,36800.0
2008-09-19 12:50:00,29.87,29.95,29.79,29.89,125300.0,22.5182,22.5785,22.4579,22.5333,125300.0
2008-09-19 12:55:00,29.89,30.09,29.82,30.0,123800.0,22.5333,22.684,22.4805,22.6162,123800.0
2008-09-19 13:00:00,30.0,30.03,29.93,30.0,44800.0,22.6162,22.6388,22.5634,22.6162,44800.0
2008-09-19 13:05:00,30.01,30.02,29.9,29.95,62700.0,22.6237,22.6313,22.5408,22.5785,62700.0
2008-09-19 13:10:00,29.96,30.45,29.95,30.16,131500.0,22.586,22.9554,22.5785,22.7368,131500.0
2008-09-19 13:15:00,30.21,30.43,30.15,30.21,236900.0,22.7745,22.9404,22.7293,22.7745,236900.0
2008-09-19 13:20:00,30.21,30.21,29.91,29.99,35600.0,22.7745,22.7745,22.5483,22.6087,35600.0
2008-09-19 13:25:00,29.99,30.14,29.91,30.0,77100.0,22.6087,22.7217,22.5483,22.6162,77100.0
2008-09-19 13:30:00,30.0,30.0,29.96,29.98,63300.0,22.6162,22.6162,22.586,22.6011,63300.0
2008-09-19 13:35:00,29.99,30.0,29.97,30.0,56600.0,22.6087,22.6162,22.5936,22.6162,56600.0
2008-09-19 13:40:00,29.98,30.0,29.93,29.97,108200.0,22.6011,22.6162,22.5634,22.5936,108200.0
2008-09-19 13:45:00,29.95,29.99,29.65,29.95,25700.0,22.5785,22.6087,22.3523,22.5785,25700.0
2008-09-19 13:50:00,29.96,29.96,29.85,29.88,20100.0,22.586,22.586,22.5031,22.5257,20100.0
2008-09-19 13:55:00,29.88,29.98,29.85,29.95,28700.0,22.5257,22.6011,22.5031,22.5785,28700.0
2008-09-19 14:00:00,29.94,29.96,29.89,29.95,70000.0,22.571,22.586,22.5333,22.5785,70000.0
2008-09-19 14:05:00,29.93,30.12,29.88,29.99,130200.0,22.5634,22.7067,22.5257,22.6087,130200.0
2008-09-19 14:10:00,30.01,30.15,29.94,30.1,210600.0,22.6237,22.7293,22.571,22.6916,210600.0
2008-09-19 14:15:00,30.09,30.14,29.96,30.05,151200.0,22.684,22.7217,22.586,22.6539,151200.0
2008-09-19 14:20:00,30.05,30.15,29.92,29.98,62000.0,22.6539,22.7293,22.5559,22.6011,62000.0
2008-09-19 14:25:00,29.98,30.0,29.97,30.0,110800.0,22.6011,22.6162,22.5936,22.6162,110800.0
2008-09-19 14:30:00,30.0,30.03,29.98,30.02,182200.0,22.6162,22.6388,22.6011,22.6313,182200.0
2008-09-19 14:35:00,30.02,30.12,30.0,30.08,66700.0,22.6313,22.7067,22.6162,22.6765,66700.0
2008-09-19 14:40:00,30.09,30.3,30.08,30.25,61900.0,22.684,22.8424,22.6765,22.8047,61900.0
2008-09-19 14:45:00,30.25,30.46,30.19,30.37,86400.0,22.8047,22.963,22.7594,22.8951,86400.0
2008-09-19 14:50:00,30.36,30.42,30.0,30.14,128300.0,22.8876,22.9328,22.6162,22.7217,128300.0
2008-09-19 14:55:00,30.1,30.41,30.04,30.26,106400.0,22.6916,22.9253,22.6463,22.8122,106400.0
2008-09-19 15:00:00,30.27,30.36,30.16,30.25,92900.0,22.8197,22.8876,22.7368,22.8047,92900.0
2008-09-19 15:05:00,30.24,30.29,30.16,30.22,96000.0,22.7971,22.8348,22.7368,22.782,96000.0
2008-09-19 15:10:00,30.22,30.27,30.0,30.13,182900.0,22.782,22.8197,22.6162,22.7142,182900.0
2008-09-19 15:15:00,30.07,30.27,30.07,30.23,97000.0,22.669,22.8197,22.669,22.7896,97000.0
2008-09-19 15:20:00,30.23,30.24,29.89,30.23,206400.0,22.7896,22.7971,22.5333,22.7896,206400.0
2008-09-19 15:25:00,30.21,30.42,30.17,30.23,145600.0,22.7745,22.9328,22.7444,22.7896,145600.0
2008-09-19 15:30:00,30.24,30.25,30.18,30.25,144800.0,22.7971,22.8047,22.7519,22.8047,144800.0
2008-09-19 15:35:00,30.25,30.42,30.03,30.18,232100.0,22.8047,22.9328,22.6388,22.7519,232100.0
2008-09-19 15:40:00,30.21,30.48,30.19,30.4,144700.0,22.7745,22.9781,22.7594,22.9177,144700.0
2008-09-19 15:45:00,30.39,30.46,30.31,30.4,211800.0,22.9102,22.963,22.8499,22.9177,211800.0
2008-09-19 15:50:00,30.41,30.65,30.41,30.64,298400.0,22.9253,23.1062,22.9253,23.0987,298400.0
2008-09-19 15:55:00,30.62,30.66,30.46,30.59,263600.0,23.0836,23.1137,22.963,23.061,263600.0
2008-09-22 09:30:00,30.77,30.9,30.6,30.9,72700.0,23.1967,23.2947,23.0685,23.2947,72700.0
2008-09-22 09:35:00,30.87,30.88,30.55,30.59,97200.0,23.2721,23.2796,23.0308,23.061,97200.0
2008-09-22 09:40:00,30.6,30.63,30.33,30.4,81200.0,23.0685,23.0911,22.865,22.9177,81200.0
2008-09-22 09:45:00,30.4,30.41,30.28,30.35,46800.0,22.9177,22.9253,22.8273,22.88,46800.0
2008-09-22 09:50:00,30.39,30.39,30.23,30.23,48700.0,22.9102,22.9102,22.7896,22.7896,48700.0
2008-09-22 09:55:00,30.24,30.24,29.7,30.0,86400.0,22.7971,22.7971,22.39,22.6162,86400.0
2008-09-22 10:00:00,30.0,30.02,29.6,29.71,83600.0,22.6162,22.6313,22.3146,22.3976,83600.0
2008-09-22 10:05:00,29.68,29.7,29.48,29.58,89700.0,22.375,22.39,22.2242,22.2996,89700.0
2008-09-22 10:10:00,29.58,29.59,29.41,29.53,88600.0,22.2996,22.3071,22.1714,22.2619,88600.0
2008-09-22 10:15:00,29.54,29.64,29.5,29.51,88500.0,22.2694,22.3448,22.2393,22.2468,88500.0
2008-09-22 10:20:00,29.51,29.54,29.46,29.5,52500.0,22.2468,22.2694,22.2091,22.2393,52500.0
2008-09-22 10:25:00,29.5,29.56,29.48,29.54,68600.0,22.2393,22.2845,22.2242,22.2694,68600.0
2008-09-22 10:30:00,29.54,29.69,29.51,29.68,66900.0,22.2694,22.3825,22.2468,22.375,66900.0
2008-09-22 10:35:00,29.69,29.86,29.68,29.79,57600.0,22.3825,22.5107,22.375,22.4579,57600.0
2008-09-22 10:40:00,29.8,29.86,29.76,29.76,34400.0,22.4654,22.5107,22.4353,22.4353,34400.0
2008-09-22 10:45:00,29.76,29.82,29.75,29.76,42300.0,22.4353,22.4805,22.4277,22.4353,42300.0
2008-09-22 10:50:00,29.77,29.82,29.75,29.75,31700.0,22.4428,22.4805,22.4277,22.4277,31700.0
2008-09-22 10:55:00,29.75,29.76,29.49,29.5,47600.0,22.4277,22.4353,22.2317,22.2393,47600.0
2008-09-22 11:00:00,29.5,29.56,29.21,29.23,56700.0,22.2393,22.2845,22.0206,22.0357,56700.0
2008-09-22 11:05:00,29.22,29.35,29.08,29.33,64700.0,22.0282,22.1262,21.9226,22.1111,64700.0
2008-09-22 11:10:00,29.33,29.5,29.29,29.49,99100.0,22.1111,22.2393,22.0809,22.2317,99100.0
2008-09-22 11:15:00,29.49,29.53,29.45,29.48,82200.0,22.2317,22.2619,22.2016,22.2242,82200.0
2008-09-22 11:20:00,29.48,29.49,29.33,29.35,287800.0,22.2242,22.2317,22.1111,22.1262,287800.0
2008-09-22 11:25:00,29.36,29.55,29.34,29.49,131000.0,22.1337,22.2769,22.1186,22.2317,131000.0
2008-09-22 11:30:00,29.49,29.53,29.41,29.5,102000.0,22.2317,22.2619,22.1714,22.2393,102000.0
2008-09-22 11:35:00,29.5,29.53,29.26,29.53,54900.0,22.2393,22.2619,22.0583,22.2619,54900.0
2008-09-22 11:40:00,29.53,29.58,29.36,29.41,61000.0,22.2619,22.2996,22.1337,22.1714,61000.0
2008-09-22 11:45:00,29.41,29.53,29.39,29.48,59000.0,22.1714,22.2619,22.1563,22.2242,59000.0
2008-09-22 11:50:00,29.5,29.68,29.44,29.59,51700.0,22.2393,22.375,22.194,22.3071,51700.0
2008-09-22 11:55:00,29.56,29.63,29.5,29.58,52700.0,22.2845,22.3373,22.2393,22.2996,52700.0
2008-09-22 12:00:00,29.57,29.65,29.5,29.65,55600.0,22.292,22.3523,22.2393,22.3523,55600.0
2008-09-22 12:05:00,29.65,29.65,29.52,29.52,39400.0,22.3523,22.3523,22.2543,22.2543,39400.0
2008-09-22 12:10:00,29.52,29.54,29.46,29.46,52000.0,22.2543,22.2694,22.2091,22.2091,52000.0
2008-09-22 12:15:00,29.46,29.53,29.46,29.47,70300.0,22.2091,22.2619,22.2091,22.2166,70300.0
2008-09-22 12:20:00,29.47,29.54,29.27,29.35,42900.0,22.2166,22.2694,22.0659,22.1262,42900.0
2008-09-22 12:25:00,29.36,29.51,29.35,29.35,48600.0,22.1337,22.2468,22.1262,22.1262,48600.0
2008-09-22 12:30:00,29.35,29.53,29.35,29.44,41300.0,22.1262,22.2619,22.1262,22.194,41300.0
2008-09-22 12:35:00,29.45,29.51,29.35,29.44,56700.0,22.2016,22.2468,22.1262,22.194,56700.0
2008-09-22 12:40:00,29.44,29.5,29.42,29.5,25900.0,22.194,22.2393,22.1789,22.2393,25900.0
2008-09-22 12:45:00,29.5,29.5,29.42,29.43,58400.0,22.2393,22.2393,22.1789,22.1865,58400.0
2008-09-22 12:50:00,29.43,29.61,29.43,29.57,34400.0,22.1865,22.3222,22.1865,22.292,34400.0
2008-09-22 12:55:00,29.57,29.61,29.53,29.58,32100.0,22.292,22.3222,22.2619,22.2996,32100.0
2008-09-22 13:00:00,29.58,29.63,29.54,29.58,43300.0,22.2996,22.3373,22.2694,22.2996,43300.0
2008-09-22 13:05:00,29.58,29.59,29.51,29.59,19100.0,22.2996,22.3071,22.2468,22.3071,19100.0
2008-09-22 13:10:00,29.59,29.62,29.56,29.59,22400.0,22.3071,22.3297,22.2845,22.3071,22400.0
2008-09-22 13:15:00,29.59,29.63,29.58,29.6,33300.0,22.3071,22.3373,22.2996,22.3146,33300.0
2008-09-22 13:20:00,29.6,29.6,29.53,29.56,32200.0,22.3146,22.3146,22.2619,22.2845,32200.0
2008-09-22 13:25:00,29.56,29.61,29.53,29.54,29200.0,22.2845,22.3222,22.2619,22.2694,29200.0
2008-09-22 13:30:00,29.53,29.59,29.53,29.58,35400.0,22.2619,22.3071,22.2619,22.2996,35400.0
2008-09-22 13:35:00,29.58,29.6,29.5,29.6,36700.0,22.2996,22.3146,22.2393,22.3146,36700.0
2008-09-22 13:40:00,29.6,29.73,29.59,29.69,26300.0,22.3146,22.4126,22.3071,22.3825,26300.0
2008-09-22 13:45:00,29.69,29.8,29.69,29.76,41500.0,22.3825,22.4654,22.3825,22.4353,41500.0
2008-09-22 13:50:00,29.78,29.89,29.74,29.88,34900.0,22.4503,22.5333,22.4202,22.5257,34900.0
2008-09-22 13:55:00,29.88,29.95,29.82,29.95,33500.0,22.5257,22.5785,22.4805,22.5785,33500.0
2008-09-22 14:00:00,29.94,29.94,29.84,29.86,19600.0,22.571,22.571,22.4956,22.5107,19600.0
2008-09-22 14:05:00,29.85,29.87,29.74,29.78,46600.0,22.5031,22.5182,22.4202,22.4503,46600.0
2008-09-22 14:10:00,29.79,29.9,29.78,29.88,30200.0,22.4579,22.5408,22.4503,22.5257,30200.0
2008-09-22 14:15:00,29.87,29.98,29.87,29.92,16800.0,22.5182,22.6011,22.5182,22.5559,16800.0
2008-09-22 14:20:00,29.92,29.95,29.75,29.76,33100.0,22.5559,22.5785,22.4277,22.4353,33100.0
2008-09-22 14:25:00,29.77,29.78,29.74,29.74,21900.0,22.4428,22.4503,22.4202,22.4202,21900.0
2008-09-22 14:30:00,29.73,29.73,29.64,29.7,39100.0,22.4126,22.4126,22.3448,22.39,39100.0
2008-09-22 14:35:00,29.7,29.85,29.7,29.78,25100.0,22.39,22.5031,22.39,22.4503,25100.0
2008-09-22 14:40:00,29.79,29.8,29.68,29.68,26800.0,22.4579,22.4654,22.375,22.375,26800.0
2008-09-22 14:45:00,29.68,29.7,29.65,29.65,23700.0,22.375,22.39,22.3523,22.3523,23700.0
2008-09-22 14:50:00,29.65,29.66,29.58,29.59,20000.0,22.3523,22.3599,22.2996,22.3071,20000.0
2008-09-22 14:55:00,29.58,29.58,29.47,29.53,90300.0,22.2996,22.2996,22.2166,22.2619,90300.0
2008-09-22 15:00:00,29.53,29.55,29.46,29.5,93200.0,22.2619,22.2769,22.2091,22.2393,93200.0
2008-09-22 15:05:00,29.48,29.52,29.29,29.29,76900.0,22.2242,22.2543,22.0809,22.0809,76900.0
2008-09-22 15:10:00,29.28,29.4,29.25,29.39,42300.0,22.0734,22.1639,22.0508,22.1563,42300.0
2008-09-22 15:15:00,29.39,29.42,29.23,29.23,75200.0,22.1563,22.1789,22.0357,22.0357,75200.0
2008-09-22 15:20:00,29.21,29.25,29.08,29.12,41500.0,22.0206,22.0508,21.9226,21.9528,41500.0
2008-09-22 15:25:00,29.13,29.14,29.0,29.0,56700.0,21.9603,21.9679,21.8623,21.8623,56700.0
2008-09-22 15:30:00,29.0,29.02,28.93,28.97,65400.0,21.8623,21.8774,21.8095,21.8397,65400.0
2008-09-22 15:35:00,28.97,29.01,28.97,28.97,100600.0,21.8397,21.8699,21.8397,21.8397,100600.0
2008-09-22 15:40:00,28.96,28.96,28.71,28.72,107600.0,21.8322,21.8322,21.6437,21.6512,107600.0
2008-09-22 15:45:00,28.73,28.75,28.54,28.64,106600.0,21.6588,21.6739,21.5155,21.5909,106600.0
2008-09-22 15:50:00,28.65,28.69,28.46,28.48,145800.0,21.5985,21.6286,21.4552,21.4703,145800.0
2008-09-22 15:55:00,28.48,28.58,28.37,28.45,171800.0,21.4703,21.5457,21.3874,21.4477,171800.0
2008-09-23 09:30:00,29.11,29.43,29.11,29.15,21600.0,21.9452,22.1865,21.9452,21.9754,21600.0
2008-09-23 09:35:00,29.1,29.1,28.67,28.67,49200.0,21.9377,21.9377,21.6135,21.6135,49200.0
2008-09-23 09:40:00,28.73,28.97,28.56,28.83,30300.0,21.6588,21.8397,21.5306,21.7342,30300.0
2008-09-23 09:45:00,28.84,28.94,28.71,28.93,25600.0,21.7417,21.8171,21.6437,21.8095,25600.0
2008-09-23 09:50:00,28.94,29.1,28.83,28.9,52400.0,21.8171,21.9377,21.7342,21.7869,52400.0
2008-09-23 09:55:00,28.9,28.99,28.67,28.7,23600.0,21.7869,21.8548,21.6135,21.6362,23600.0
2008-09-23 10:00:00,28.67,28.86,28.55,28.86,28300.0,21.6135,21.7568,21.5231,21.7568,28300.0
2008-09-23 10:05:00,28.86,29.0,28.8,28.85,37300.0,21.7568,21.8623,21.7115,21.7492,37300.0
2008-09-23 10:10:00,28.85,28.93,28.7,28.78,19000.0,21.7492,21.8095,21.6362,21.6965,19000.0
2008-09-23 10:15:00,28.79,28.9,28.75,28.9,15400.0,21.704,21.7869,21.6739,21.7869,15400.0
2008-09-23 10:20:00,28.89,28.95,28.77,28.8,39100.0,21.7794,21.8246,21.6889,21.7115,39100.0
2008-09-23 10:25:00,28.79,28.86,28.66,28.7,27500.0,21.704,21.7568,21.606,21.6362,27500.0
2008-09-23 10:30:00,28.7,28.75,28.59,28.6,89500.0,21.6362,21.6739,21.5532,21.5608,89500.0
2008-09-23 10:35:00,28.57,28.76,28.54,28.66,52500.0,21.5382,21.6814,21.5155,21.606,52500.0
2008-09-23 10:40:00,28.65,28.66,28.58,28.62,13500.0,21.5985,21.606,21.5457,21.5758,13500.0
2008-09-23 10:45:00,28.62,28.68,28.59,28.6,15200.0,21.5758,21.6211,21.5532,21.5608,15200.0
2008-09-23 10:50:00,28.61,28.62,28.4,28.53,27800.0,21.5683,21.5758,21.41,21.508,27800.0
2008-09-23 10:55:00,28.51,28.6,28.51,28.56,26000.0,21.4929,21.5608,21.4929,21.5306,26000.0
2008-09-23 11:00:00,28.55,28.55,28.42,28.42,12400.0,21.5231,21.5231,21.4251,21.4251,12400.0
2008-09-23 11:05:00,28.43,28.44,28.31,28.35,23300.0,21.4326,21.4402,21.3421,21.3723,23300.0
2008-09-23 11:10:00,28.32,28.37,28.15,28.37,63400.0,21.3497,21.3874,21.2215,21.3874,63400.0
2008-09-23 11:15:00,28.35,28.59,28.35,28.59,105100.0,21.3723,21.5532,21.3723,21.5532,105100.0
2008-09-23 11:20:00,28.58,28.71,28.52,28.57,76100.0,21.5457,21.6437,21.5005,21.5382,76100.0
2008-09-23 11:25:00,28.58,28.71,28.52,28.56,42600.0,21.5457,21.6437,21.5005,21.5306,42600.0
2008-09-23 11:30:00,28.55,28.62,28.51,28.58,28400.0,21.5231,21.5758,21.4929,21.5457,28400.0
2008-09-23 11:35:00,28.57,28.57,28.43,28.47,34400.0,21.5382,21.5382,21.4326,21.4628,34400.0
2008-09-23 11:40:00,28.46,28.56,28.42,28.5,42300.0,21.4552,21.5306,21.4251,21.4854,42300.0
2008-09-23 11:45:00,28.5,28.55,28.5,28.51,16600.0,21.4854,21.5231,21.4854,21.4929,16600.0
2008-09-23 11:50:00,28.51,28.54,28.5,28.51,25800.0,21.4929,21.5155,21.4854,21.4929,25800.0
2008-09-23 11:55:00,28.52,28.55,28.5,28.51,28600.0,21.5005,21.5231,21.4854,21.4929,28600.0
2008-09-23 12:00:00,28.5,28.54,28.48,28.54,32600.0,21.4854,21.5155,21.4703,21.5155,32600.0
2008-09-23 12:05:00,28.53,28.6,28.53,28.59,13000.0,21.508,21.5608,21.508,21.5532,13000.0
2008-09-23 12:10:00,28.61,28.7,28.54,28.55,18700.0,21.5683,21.6362,21.5155,21.5231,18700.0
2008-09-23 12:15:00,28.53,28.56,28.48,28.56,11500.0,21.508,21.5306,21.4703,21.5306,11500.0
2008-09-23 12:20:00,28.55,28.55,28.46,28.5,19300.0,21.5231,21.5231,21.4552,21.4854,19300.0
2008-09-23 12:25:00,28.5,28.5,28.41,28.46,28300.0,21.4854,21.4854,21.4175,21.4552,28300.0
2008-09-23 12:30:00,28.46,28.48,28.41,28.47,25500.0,21.4552,21.4703,21.4175,21.4628,25500.0
2008-09-23 12:35:00,28.48,28.54,28.48,28.5,14400.0,21.4703,21.5155,21.4703,21.4854,14400.0
2008-09-23 12:40:00,28.49,28.49,28.33,28.39,16600.0,21.4778,21.4778,21.3572,21.4025,16600.0
2008-09-23 12:45:00,28.38,28.41,28.35,28.41,14500.0,21.3949,21.4175,21.3723,21.4175,14500.0
2008-09-23 12:50:00,28.42,28.43,28.3,28.3,11000.0,21.4251,21.4326,21.3346,21.3346,11000.0
2008-09-23 12:55:00,28.3,28.36,28.3,28.34,20500.0,21.3346,21.3798,21.3346,21.3648,20500.0
2008-09-23 13:00:00,28.33,28.33,28.02,28.04,45600.0,21.3572,21.3572,21.1235,21.1386,45600.0
2008-09-23 13:05:00,28.03,28.06,27.92,27.98,87300.0,21.1311,21.1537,21.0481,21.0934,87300.0
2008-09-23 13:10:00,27.98,27.98,27.83,27.84,82500.0,21.0934,21.0934,20.9803,20.9878,82500.0
2008-09-23 13:15:00,27.83,27.99,27.83,27.97,42300.0,20.9803,21.1009,20.9803,21.0858,42300.0
2008-09-23 13:20:00,27.98,28.03,27.7,27.73,119800.0,21.0934,21.1311,20.8823,20.9049,119800.0
2008-09-23 13:25:00,27.75,27.79,27.52,27.62,287100.0,20.92,20.9501,20.7466,20.822,287100.0
2008-09-23 13:30:00,27.6,27.64,27.53,27.55,68200.0,20.8069,20.8371,20.7541,20.7692,68200.0
2008-09-23 13:35:00,27.55,27.95,27.38,27.94,97100.0,20.7692,21.0708,20.641,21.0632,97100.0
2008-09-23 13:40:00,27.94,27.95,27.64,27.78,61100.0,21.0632,21.0708,20.8371,20.9426,61100.0
2008-09-23 13:45:00,27.79,27.82,27.62,27.65,58700.0,20.9501,20.9727,20.822,20.8446,58700.0
2008-09-23 13:50:00,27.66,27.66,27.49,27.49,71700.0,20.8521,20.8521,20.724,20.724,71700.0
2008-09-23 13:55:00,27.49,27.62,27.44,27.51,67800.0,20.724,20.822,20.6863,20.739,67800.0
2008-09-23 14:00:00,27.5,27.62,27.33,27.43,72700.0,20.7315,20.822,20.6034,20.6787,72700.0
2008-09-23 14:05:00,27.46,27.67,27.44,27.65,63500.0,20.7014,20.8597,20.6863,20.8446,63500.0
2008-09-23 14:10:00,27.66,27.71,27.55,27.69,75600.0,20.8521,20.8898,20.7692,20.8747,75600.0
2008-09-23 14:15:00,27.69,27.71,27.59,27.66,47200.0,20.8747,20.8898,20.7994,20.8521,47200.0
2008-09-23 14:20:00,27.66,27.7,27.56,27.65,65800.0,20.8521,20.8823,20.7767,20.8446,65800.0
2008-09-23 14:25:00,27.66,27.75,27.59,27.73,67400.0,20.8521,20.92,20.7994,20.9049,67400.0
2008-09-23 14:30:00,27.74,27.87,27.71,27.78,44000.0,20.9124,21.0104,20.8898,20.9426,44000.0
2008-09-23 14:35:00,27.79,27.85,27.77,27.85,71900.0,20.9501,20.9954,20.9351,20.9954,71900.0
2008-09-23 14:40:00,27.85,28.04,27.84,27.95,47600.0,20.9954,21.1386,20.9878,21.0708,47600.0
2008-09-23 14:45:00,27.95,28.3,27.83,28.3,45400.0,21.0708,21.3346,20.9803,21.3346,45400.0
2008-09-23 14:50:00,28.29,28.3,28.12,28.16,52400.0,21.3271,21.3346,21.1989,21.2291,52400.0
2008-09-23 14:55:00,28.16,28.21,28.01,28.03,29000.0,21.2291,21.2668,21.116,21.1311,29000.0
2008-09-23 15:00:00,28.03,28.15,28.0,28.12,29700.0,21.1311,21.2215,21.1084,21.1989,29700.0
2008-09-23 15:05:00,28.13,28.31,28.12,28.22,64700.0,21.2064,21.3421,21.1989,21.2743,64700.0
2008-09-23 15:10:00,28.21,28.23,28.15,28.23,40800.0,21.2668,21.2818,21.2215,21.2818,40800.0
2008-09-23 15:15:00,28.23,28.31,28.21,28.28,51100.0,21.2818,21.3421,21.2668,21.3195,51100.0
2008-09-23 15:20:00,28.28,28.3,28.17,28.19,52400.0,21.3195,21.3346,21.2366,21.2517,52400.0
2008-09-23 15:25:00,28.18,28.25,28.1,28.13,51500.0,21.2441,21.2969,21.1838,21.2064,51500.0
2008-09-23 15:30:00,28.11,28.19,27.97,27.99,55900.0,21.1914,21.2517,21.0858,21.1009,55900.0
2008-09-23 15:35:00,27.99,27.99,27.77,27.94,99000.0,21.1009,21.1009,20.9351,21.0632,99000.0
2008-09-23 15:40:00,27.91,28.03,27.85,27.85,85000.0,21.0406,21.1311,20.9954,20.9954,85000.0
2008-09-23 15:45:00,27.85,27.85,27.56,27.67,111500.0,20.9954,20.9954,20.7767,20.8597,111500.0
2008-09-23 15:50:00,27.67,27.85,27.59,27.81,105100.0,20.8597,20.9954,20.7994,20.9652,105100.0
2008-09-23 15:55:00,27.81,27.81,27.66,27.73,119400.0,20.9652,20.9652,20.8521,20.9049,119400.0
2008-09-24 09:30:00,28.05,28.09,27.67,27.7,32400.0,21.1461,21.1763,20.8597,20.8823,32400.0
2008-09-24 09:35:00,27.76,27.96,27.5,27.96,21900.0,20.9275,21.0783,20.7315,21.0783,21900.0
2008-09-24 09:40:00,27.89,27.89,27.25,27.25,33400.0,21.0255,21.0255,20.543,20.543,33400.0
2008-09-24 09:45:00,27.23,27.55,27.16,27.55,30600.0,20.528,20.7692,20.4752,20.7692,30600.0
2008-09-24 09:50:00,27.52,27.65,27.36,27.52,74600.0,20.7466,20.8446,20.626,20.7466,74600.0
2008-09-24 09:55:00,27.52,27.77,27.5,27.77,69100.0,20.7466,20.9351,20.7315,20.9351,69100.0
2008-09-24 10:00:00,27.77,27.84,27.62,27.78,52100.0,20.9351,20.9878,20.822,20.9426,52100.0
2008-09-24 10:05:00,27.76,27.79,27.69,27.78,19800.0,20.9275,20.9501,20.8747,20.9426,19800.0
2008-09-24 10:10:00,27.77,27.81,27.65,27.68,51300.0,20.9351,20.9652,20.8446,20.8672,51300.0
2008-09-24 10:15:00,27.68,27.73,27.58,27.64,106700.0,20.8672,20.9049,20.7918,20.8371,106700.0
2008-09-24 10:20:00,27.65,27.81,27.63,27.77,19900.0,20.8446,20.9652,20.8295,20.9351,19900.0
2008-09-24 10:25:00,27.78,27.8,27.68,27.79,18500.0,20.9426,20.9577,20.8672,20.9501,18500.0
2008-09-24 10:30:00,27.8,27.95,27.76,27.83,24100.0,20.9577,21.0708,20.9275,20.9803,24100.0
2008-09-24 10:35:00,27.83,27.92,27.78,27.91,74200.0,20.9803,21.0481,20.9426,21.0406,74200.0
2008-09-24 10:40:00,27.92,27.95,27.91,27.94,17700.0,21.0481,21.0708,21.0406,21.0632,17700.0
2008-09-24 10:45:00,27.94,27.94,27.91,27.92,14900.0,21.0632,21.0632,21.0406,21.0481,14900.0
2008-09-24 10:50:00,27.92,28.06,27.91,28.03,61200.0,21.0481,21.1537,21.0406,21.1311,61200.0
2008-09-24 10:55:00,28.01,28.03,27.96,27.98,21200.0,21.116,21.1311,21.0783,21.0934,21200.0
2008-09-24 11:00:00,27.96,28.01,27.9,27.98,35200.0,21.0783,21.116,21.0331,21.0934,35200.0
2008-09-24 11:05:00,27.98,28.02,27.91,27.93,88600.0,21.0934,21.1235,21.0406,21.0557,88600.0
2008-09-24 11:10:00,27.92,28.0,27.87,27.95,80200.0,21.0481,21.1084,21.0104,21.0708,80200.0
2008-09-24 11:15:00,27.95,27.96,27.78,27.79,42700.0,21.0708,21.0783,20.9426,20.9501,42700.0
2008-09-24 11:20:00,27.83,27.94,27.81,27.84,45100.0,20.9803,21.0632,20.9652,20.9878,45100.0
2008-09-24 11:25:00,27.87,27.94,27.73,27.73,38600.0,21.0104,21.0632,20.9049,20.9049,38600.0
2008-09-24 11:30:00,27.74,27.86,27.74,27.86,121200.0,20.9124,21.0029,20.9124,21.0029,121200.0
2008-09-24 11:35:00,27.89,27.89,27.8,27.84,10600.0,21.0255,21.0255,20.9577,20.9878,10600.0
2008-09-24 11:40:00,27.84,27.95,27.81,27.93,41100.0,20.9878,21.0708,20.9652,21.0557,41100.0
2008-09-24 11:45:00,27.92,27.98,27.91,27.91,41400.0,21.0481,21.0934,21.0406,21.0406,41400.0
2008-09-24 11:50:00,27.92,28.02,27.91,27.99,50400.0,21.0481,21.1235,21.0406,21.1009,50400.0
2008-09-24 11:55:00,27.98,27.99,27.89,27.9,58000.0,21.0934,21.1009,21.0255,21.0331,58000.0
2008-09-24 12:00:00,27.92,27.92,27.8,27.8,9600.0,21.0481,21.0481,20.9577,20.9577,9600.0
2008-09-24 12:05:00,27.8,27.88,27.77,27.79,53000.0,20.9577,21.018,20.9351,20.9501,53000.0
2008-09-24 12:10:00,27.78,27.85,27.76,27.8,91500.0,20.9426,20.9954,20.9275,20.9577,91500.0
2008-09-24 12:15:00,27.8,27.83,27.79,27.82,6600.0,20.9577,20.9803,20.9501,20.9727,6600.0
2008-09-24 12:20:00,27.83,27.83,27.65,27.65,8900.0,20.9803,20.9803,20.8446,20.8446,8900.0
2008-09-24 12:25:00,27.65,27.68,27.61,27.64,7400.0,20.8446,20.8672,20.8144,20.8371,7400.0
2008-09-24 12:30:00,27.65,27.65,27.57,27.59,13900.0,20.8446,20.8446,20.7843,20.7994,13900.0
2008-09-24 12:35:00,27.59,27.61,27.52,27.54,17500.0,20.7994,20.8144,20.7466,20.7617,17500.0
2008-09-24 12:40:00,27.54,27.57,27.52,27.54,12700.0,20.7617,20.7843,20.7466,20.7617,12700.0
2008-09-24 12:45:00,27.55,27.56,27.51,27.56,10500.0,20.7692,20.7767,20.739,20.7767,10500.0
2008-09-24 12:50:00,27.56,27.65,27.56,27.63,5900.0,20.7767,20.8446,20.7767,20.8295,5900.0
2008-09-24 12:55:00,27.63,27.64,27.55,27.55,7200.0,20.8295,20.8371,20.7692,20.7692,7200.0
2008-09-24 13:00:00,27.54,27.57,27.54,27.55,10300.0,20.7617,20.7843,20.7617,20.7692,10300.0
2008-09-24 13:05:00,27.55,27.72,27.53,27.72,26600.0,20.7692,20.8974,20.7541,20.8974,26600.0
2008-09-24 13:10:00,27.71,27.83,27.7,27.82,43500.0,20.8898,20.9803,20.8823,20.9727,43500.0
2008-09-24 13:15:00,27.83,27.86,27.78,27.78,14600.0,20.9803,21.0029,20.9426,20.9426,14600.0
2008-09-24 13:20:00,27.79,27.9,27.78,27.9,5600.0,20.9501,21.0331,20.9426,21.0331,5600.0
2008-09-24 13:25:00,27.91,27.97,27.83,27.87,15200.0,21.0406,21.0858,20.9803,21.0104,15200.0
2008-09-24 13:30:00,27.86,27.87,27.76,27.76,15700.0,21.0029,21.0104,20.9275,20.9275,15700.0
2008-09-24 13:35:00,27.75,27.8,27.75,27.77,8800.0,20.92,20.9577,20.92,20.9351,8800.0
2008-09-24 13:40:00,27.77,27.85,27.72,27.85,14900.0,20.9351,20.9954,20.8974,20.9954,14900.0
2008-09-24 13:45:00,27.84,27.88,27.75,27.76,16200.0,20.9878,21.018,20.92,20.9275,16200.0
2008-09-24 13:50:00,27.76,27.84,27.73,27.73,20600.0,20.9275,20.9878,20.9049,20.9049,20600.0
2008-09-24 13:55:00,27.74,27.78,27.69,27.73,28200.0,20.9124,20.9426,20.8747,20.9049,28200.0
2008-09-24 14:00:00,27.72,27.74,27.69,27.73,9900.0,20.8974,20.9124,20.8747,20.9049,9900.0
2008-09-24 14:05:00,27.74,27.78,27.73,27.74,8300.0,20.9124,20.9426,20.9049,20.9124,8300.0
2008-09-24 14:10:00,27.75,27.76,27.7,27.72,26500.0,20.92,20.9275,20.8823,20.8974,26500.0
2008-09-24 14:15:00,27.72,27.81,27.7,27.77,19100.0,20.8974,20.9652,20.8823,20.9351,19100.0
2008-09-24 14:20:00,27.78,27.81,27.74,27.79,16300.0,20.9426,20.9652,20.9124,20.9501,16300.0
2008-09-24 14:25:00,27.78,27.81,27.75,27.8,8100.0,20.9426,20.9652,20.92,20.9577,8100.0
2008-09-24 14:30:00,27.81,27.89,27.81,27.86,20700.0,20.9652,21.0255,20.9652,21.0029,20700.0
2008-09-24 14:35:00,27.86,27.89,27.84,27.88,18400.0,21.0029,21.0255,20.9878,21.018,18400.0
2008-09-24 14:40:00,27.88,28.0,27.87,27.97,32400.0,21.018,21.1084,21.0104,21.0858,32400.0
2008-09-24 14:45:00,27.97,27.97,27.84,27.86,17700.0,21.0858,21.0858,20.9878,21.0029,17700.0
2008-09-24 14:50:00,27.87,27.94,27.8,27.85,22500.0,21.0104,21.0632,20.9577,20.9954,22500.0
2008-09-24 14:55:00,27.86,27.87,27.75,27.76,23000.0,21.0029,21.0104,20.92,20.9275,23000.0
2008-09-24 15:00:00,27.76,27.77,27.74,27.75,27900.0,20.9275,20.9351,20.9124,20.92,27900.0
2008-09-24 15:05:00,27.76,27.84,27.7,27.83,35900.0,20.9275,20.9878,20.8823,20.9803,35900.0
2008-09-24 15:10:00,27.84,27.85,27.72,27.75,12200.0,20.9878,20.9954,20.8974,20.92,12200.0
2008-09-24 15:15:00,27.76,27.8,27.66,27.66,54600.0,20.9275,20.9577,20.8521,20.8521,54600.0
2008-09-24 15:20:00,27.67,27.7,27.6,27.7,49700.0,20.8597,20.8823,20.8069,20.8823,49700.0
2008-09-24 15:25:00,27.7,27.72,27.64,27.7,122500.0,20.8823,20.8974,20.8371,20.8823,122500.0
2008-09-24 15:30:00,27.7,27.71,27.63,27.65,122600.0,20.8823,20.8898,20.8295,20.8446,122600.0
2008-09-24 15:35:00,27.65,27.66,27.52,27.55,58100.0,20.8446,20.8521,20.7466,20.7692,58100.0
2008-09-24 15:40:00,27.54,27.67,27.47,27.62,85100.0,20.7617,20.8597,20.7089,20.822,85100.0
2008-09-24 15:45:00,27.61,27.64,27.46,27.47,70600.0,20.8144,20.8371,20.7014,20.7089,70600.0
2008-09-24 15:50:00,27.47,27.59,27.47,27.54,63100.0,20.7089,20.7994,20.7089,20.7617,63100.0
2008-09-24 15:55:00,27.54,27.68,27.53,27.57,78600.0,20.7617,20.8672,20.7541,20.7843,78600.0
2008-09-25 09:30:00,27.49,27.9,27.29,27.7,84500.0,20.724,21.0331,20.5732,20.8823,84500.0
2008-09-25 09:35:00,27.61,27.68,27.47,27.65,33700.0,20.8144,20.8672,20.7089,20.8446,33700.0
2008-09-25 09:40:00,27.72,27.92,27.69,27.92,50400.0,20.8974,21.0481,20.8747,21.0481,50400.0
2008-09-25 09:45:00,27.93,28.11,27.93,28.07,34200.0,21.0557,21.1914,21.0557,21.1612,34200.0
2008-09-25 09:50:00,28.09,28.26,28.01,28.23,46100.0,21.1763,21.3045,21.116,21.2818,46100.0
2008-09-25 09:55:00,28.2,28.5,28.19,28.35,71300.0,21.2592,21.4854,21.2517,21.3723,71300.0
2008-09-25 10:00:00,28.32,28.35,28.17,28.25,17100.0,21.3497,21.3723,21.2366,21.2969,17100.0
2008-09-25 10:05:00,28.26,28.4,28.19,28.38,73200.0,21.3045,21.41,21.2517,21.3949,73200.0
2008-09-25 10:10:00,28.34,28.42,28.26,28.26,17500.0,21.3648,21.4251,21.3045,21.3045,17500.0
2008-09-25 10:15:00,28.27,28.46,28.27,28.46,27300.0,21.312,21.4552,21.312,21.4552,27300.0
2008-09-25 10:20:00,28.46,28.46,28.29,28.3,41100.0,21.4552,21.4552,21.3271,21.3346,41100.0
2008-09-25 10:25:00,28.3,28.31,28.08,28.08,56700.0,21.3346,21.3421,21.1688,21.1688,56700.0
2008-09-25 10:30:00,28.09,28.16,28.01,28.05,41000.0,21.1763,21.2291,21.116,21.1461,41000.0
2008-09-25 10:35:00,28.05,28.05,27.79,27.91,63400.0,21.1461,21.1461,20.9501,21.0406,63400.0
2008-09-25 10:40:00,27.91,27.94,27.82,27.89,23000.0,21.0406,21.0632,20.9727,21.0255,23000.0
2008-09-25 10:45:00,27.88,27.93,27.84,27.87,11400.0,21.018,21.0557,20.9878,21.0104,11400.0
2008-09-25 10:50:00,27.89,27.93,27.83,27.93,28800.0,21.0255,21.0557,20.9803,21.0557,28800.0
2008-09-25 10:55:00,27.92,27.92,27.78,27.82,26200.0,21.0481,21.0481,20.9426,20.9727,26200.0
2008-09-25 11:00:00,27.84,27.97,27.8,27.94,164100.0,20.9878,21.0858,20.9577,21.0632,164100.0
2008-09-25 11:05:00,27.94,27.97,27.86,27.91,29100.0,21.0632,21.0858,21.0029,21.0406,29100.0
2008-09-25 11:10:00,27.92,28.05,27.92,28.01,9500.0,21.0481,21.1461,21.0481,21.116,9500.0
2008-09-25 11:15:00,28.01,28.1,28.01,28.05,21300.0,21.116,21.1838,21.116,21.1461,21300.0
2008-09-25 11:20:00,28.06,28.1,28.02,28.06,14500.0,21.1537,21.1838,21.1235,21.1537,14500.0
2008-09-25 11:25:00,28.05,28.25,28.05,28.22,25800.0,21.1461,21.2969,21.1461,21.2743,25800.0
2008-09-25 11:30:00,28.23,28.3,28.13,28.13,35500.0,21.2818,21.3346,21.2064,21.2064,35500.0
2008-09-25 11:35:00,28.12,28.12,27.95,27.95,32200.0,21.1989,21.1989,21.0708,21.0708,32200.0
2008-09-25 11:40:00,27.96,28.09,27.92,28.04,34800.0,21.0783,21.1763,21.0481,21.1386,34800.0
2008-09-25 11:45:00,28.05,28.06,27.94,28.04,42200.0,21.1461,21.1537,21.0632,21.1386,42200.0
2008-09-25 11:50:00,28.04,28.05,28.0,28.04,12800.0,21.1386,21.1461,21.1084,21.1386,12800.0
2008-09-25 11:55:00,28.04,28.04,27.97,27.97,19100.0,21.1386,21.1386,21.0858,21.0858,19100.0
2008-09-25 12:00:00,27.94,27.94,27.91,27.91,24200.0,21.0632,21.0632,21.0406,21.0406,24200.0
2008-09-25 12:05:00,27.92,28.01,27.91,28.01,18400.0,21.0481,21.116,21.0406,21.116,18400.0
2008-09-25 12:10:00,28.01,28.27,28.01,28.18,49800.0,21.116,21.312,21.116,21.2441,49800.0
2008-09-25 12:15:00,28.18,28.4,28.15,28.33,57500.0,21.2441,21.41,21.2215,21.3572,57500.0
2008-09-25 12:20:00,28.33,28.33,28.23,28.24,14800.0,21.3572,21.3572,21.2818,21.2894,14800.0
2008-09-25 12:25:00,28.25,28.25,28.15,28.17,24700.0,21.2969,21.2969,21.2215,21.2366,24700.0
2008-09-25 12:30:00,28.18,28.36,28.17,28.35,52000.0,21.2441,21.3798,21.2366,21.3723,52000.0
2008-09-25 12:35:00,28.35,28.45,28.34,28.41,31200.0,21.3723,21.4477,21.3648,21.4175,31200.0
2008-09-25 12:40:00,28.42,28.51,28.42,28.51,45300.0,21.4251,21.4929,21.4251,21.4929,45300.0
2008-09-25 12:45:00,28.52,28.52,28.42,28.43,54500.0,21.5005,21.5005,21.4251,21.4326,54500.0
2008-09-25 12:50:00,28.43,28.56,28.42,28.53,44100.0,21.4326,21.5306,21.4251,21.508,44100.0
2008-09-25 12:55:00,28.52,28.54,28.47,28.5,79300.0,21.5005,21.5155,21.4628,21.4854,79300.0
2008-09-25 13:00:00,28.5,28.63,28.49,28.53,107000.0,21.4854,21.5834,21.4778,21.508,107000.0
2008-09-25 13:05:00,28.51,28.53,28.41,28.43,51500.0,21.4929,21.508,21.4175,21.4326,51500.0
2008-09-25 13:10:00,28.42,28.43,28.34,28.35,74600.0,21.4251,21.4326,21.3648,21.3723,74600.0
2008-09-25 13:15:00,28.34,28.35,28.16,28.19,146700.0,21.3648,21.3723,21.2291,21.2517,146700.0
2008-09-25 13:20:00,28.17,28.27,28.14,28.21,134600.0,21.2366,21.312,21.214,21.2668,134600.0
2008-09-25 13:25:00,28.2,28.34,28.2,28.21,76800.0,21.2592,21.3648,21.2592,21.2668,76800.0
2008-09-25 13:30:00,28.21,28.31,28.21,28.24,204300.0,21.2668,21.3421,21.2668,21.2894,204300.0
2008-09-25 13:35:00,28.25,28.33,28.21,28.32,149800.0,21.2969,21.3572,21.2668,21.3497,149800.0
2008-09-25 13:40:00,28.32,28.32,28.21,28.29,44500.0,21.3497,21.3497,21.2668,21.3271,44500.0
2008-09-25 13:45:00,28.29,28.81,28.2,28.26,135300.0,21.3271,21.7191,21.2592,21.3045,135300.0
2008-09-25 13:50:00,28.27,28.27,28.14,28.16,85400.0,21.312,21.312,21.214,21.2291,85400.0
2008-09-25 13:55:00,28.17,28.29,28.04,28.28,70300.0,21.2366,21.3271,21.1386,21.3195,70300.0
2008-09-25 14:00:00,28.28,28.3,28.13,28.18,132700.0,21.3195,21.3346,21.2064,21.2441,132700.0
2008-09-25 14:05:00,28.17,28.21,28.08,28.15,109100.0,21.2366,21.2668,21.1688,21.2215,109100.0
2008-09-25 14:10:00,28.17,28.18,28.06,28.11,85200.0,21.2366,21.2441,21.1537,21.1914,85200.0
2008-09-25 14:15:00,28.11,28.12,27.95,28.0,207100.0,21.1914,21.1989,21.0708,21.1084,207100.0
2008-09-25 14:20:00,27.98,27.98,27.77,27.78,157900.0,21.0934,21.0934,20.9351,20.9426,157900.0
2008-09-25 14:25:00,27.78,28.07,27.75,28.06,122900.0,20.9426,21.1612,20.92,21.1537,122900.0
2008-09-25 14:30:00,28.05,28.13,28.0,28.06,56000.0,21.1461,21.2064,21.1084,21.1537,56000.0
2008-09-25 14:35:00,28.08,28.25,28.07,28.13,52400.0,21.1688,21.2969,21.1612,21.2064,52400.0
2008-09-25 14:40:00,28.12,28.12,27.97,28.01,58400.0,21.1989,21.1989,21.0858,21.116,58400.0
2008-09-25 14:45:00,28.02,28.02,27.95,27.97,50100.0,21.1235,21.1235,21.0708,21.0858,50100.0
2008-09-25 14:50:00,27.97,27.97,27.85,27.94,36700.0,21.0858,21.0858,20.9954,21.0632,36700.0
2008-09-25 14:55:00,27.94,28.06,27.92,28.05,36800.0,21.0632,21.1537,21.0481,21.1461,36800.0
2008-09-25 15:00:00,28.06,28.09,28.0,28.09,38700.0,21.1537,21.1763,21.1084,21.1763,38700.0
2008-09-25 15:05:00,28.08,28.16,28.08,28.14,42900.0,21.1688,21.2291,21.1688,21.214,42900.0
2008-09-25 15:10:00,28.15,28.22,28.05,28.05,56100.0,21.2215,21.2743,21.1461,21.1461,56100.0
2008-09-25 15:15:00,28.04,28.14,27.96,28.13,58000.0,21.1386,21.214,21.0783,21.2064,58000.0
2008-09-25 15:20:00,28.14,28.26,28.13,28.24,40700.0,21.214,21.3045,21.2064,21.2894,40700.0
2008-09-25 15:25:00,28.24,28.3,28.07,28.13,87300.0,21.2894,21.3346,21.1612,21.2064,87300.0
2008-09-25 15:30:00,28.13,28.24,28.11,28.14,71700.0,21.2064,21.2894,21.1914,21.214,71700.0
2008-09-25 15:35:00,28.13,28.32,28.12,28.2,117500.0,21.2064,21.3497,21.1989,21.2592,117500.0
2008-09-25 15:40:00,28.19,28.2,28.1,28.15,76500.0,21.2517,21.2592,21.1838,21.2215,76500.0
2008-09-25 15:45:00,28.15,28.18,28.01,28.04,126400.0,21.2215,21.2441,21.116,21.1386,126400.0
2008-09-25 15:50:00,28.03,28.03,27.98,28.0,27900.0,21.1311,21.1311,21.0934,21.1084,27900.0
2008-09-25 15:55:00,28.0,28.0,27.89,27.94,95200.0,21.1084,21.1084,21.0255,21.0632,95200.0
2008-09-26 09:30:00,27.48,27.72,27.16,27.58,67500.0,20.7164,20.8974,20.4752,20.7918,67500.0
2008-09-26 09:35:00,27.52,27.59,27.32,27.5,92800.0,20.7466,20.7994,20.5958,20.7315,92800.0
2008-09-26 09:40:00,27.5,27.59,27.08,27.11,99500.0,20.7315,20.7994,20.4149,20.4375,99500.0
2008-09-26 09:45:00,27.08,27.12,26.94,27.12,59300.0,20.4149,20.445,20.3093,20.445,59300.0
2008-09-26 09:50:00,27.1,27.15,26.98,26.99,47200.0,20.43,20.4677,20.3395,20.347,47200.0
2008-09-26 09:55:00,27.0,27.11,26.98,27.05,187200.0,20.3546,20.4375,20.3395,20.3923,187200.0
2008-09-26 10:00:00,27.05,27.12,27.0,27.12,48100.0,20.3923,20.445,20.3546,20.445,48100.0
2008-09-26 10:05:00,27.11,27.12,26.97,26.99,96500.0,20.4375,20.445,20.332,20.347,96500.0
2008-09-26 10:10:00,27.01,27.07,26.9,27.07,45000.0,20.3621,20.4073,20.2792,20.4073,45000.0
2008-09-26 10:15:00,27.05,27.06,27.02,27.05,45300.0,20.3923,20.3998,20.3697,20.3923,45300.0
2008-09-26 10:20:00,27.05,27.13,27.01,27.05,30500.0,20.3923,20.4526,20.3621,20.3923,30500.0
2008-09-26 10:25:00,27.06,27.11,27.02,27.07,15200.0,20.3998,20.4375,20.3697,20.4073,15200.0
2008-09-26 10:30:00,27.07,27.08,27.0,27.06,31000.0,20.4073,20.4149,20.3546,20.3998,31000.0
2008-09-26 10:35:00,27.05,27.07,27.0,27.06,54800.0,20.3923,20.4073,20.3546,20.3998,54800.0
2008-09-26 10:40:00,27.06,27.14,27.06,27.08,21200.0,20.3998,20.4601,20.3998,20.4149,21200.0
2008-09-26 10:45:00,27.08,27.09,26.93,26.94,64000.0,20.4149,20.4224,20.3018,20.3093,64000.0
2008-09-26 10:50:00,26.94,26.99,26.91,26.97,41800.0,20.3093,20.347,20.2867,20.332,41800.0
2008-09-26 10:55:00,26.97,27.1,26.97,27.0,38400.0,20.332,20.43,20.332,20.3546,38400.0
2008-09-26 11:00:00,27.01,27.01,26.97,26.98,34000.0,20.3621,20.3621,20.332,20.3395,34000.0
2008-09-26 11:05:00,26.98,27.03,26.97,27.0,23900.0,20.3395,20.3772,20.332,20.3546,23900.0
2008-09-26 11:10:00,26.99,27.02,26.78,26.78,38000.0,20.347,20.3697,20.1887,20.1887,38000.0
2008-09-26 11:15:00,26.79,26.92,26.75,26.9,58500.0,20.1963,20.2943,20.1661,20.2792,58500.0
2008-09-26 11:20:00,26.89,26.97,26.86,26.97,61500.0,20.2716,20.332,20.249,20.332,61500.0
2008-09-26 11:25:00,26.95,27.01,26.92,27.0,30700.0,20.3169,20.3621,20.2943,20.3546,30700.0
2008-09-26 11:30:00,26.99,27.03,26.93,26.99,29300.0,20.347,20.3772,20.3018,20.347,29300.0
2008-09-26 11:35:00,26.99,27.02,26.95,26.99,31900.0,20.347,20.3697,20.3169,20.347,31900.0
2008-09-26 11:40:00,27.0,27.05,26.99,27.01,40800.0,20.3546,20.3923,20.347,20.3621,40800.0
2008-09-26 11:45:00,27.01,27.03,26.99,27.0,36700.0,20.3621,20.3772,20.347,20.3546,36700.0
2008-09-26 11:50:00,27.0,27.01,27.0,27.01,44300.0,20.3546,20.3621,20.3546,20.3621,44300.0
2008-09-26 11:55:00,27.0,27.03,26.95,26.95,48000.0,20.3546,20.3772,20.3169,20.3169,48000.0
2008-09-26 12:00:00,26.95,27.0,26.95,27.0,64300.0,20.3169,20.3546,20.3169,20.3546,64300.0
2008-09-26 12:05:00,26.99,27.01,26.92,26.93,47700.0,20.347,20.3621,20.2943,20.3018,47700.0
2008-09-26 12:10:00,26.93,26.97,26.92,26.95,50100.0,20.3018,20.332,20.2943,20.3169,50100.0
2008-09-26 12:15:00,26.94,26.95,26.91,26.92,35800.0,20.3093,20.3169,20.2867,20.2943,35800.0
2008-09-26 12:20:00,26.92,26.92,26.81,26.85,24400.0,20.2943,20.2943,20.2113,20.2415,24400.0
2008-09-26 12:25:00,26.86,26.91,26.86,26.88,21700.0,20.249,20.2867,20.249,20.2641,21700.0
2008-09-26 12:30:00,26.88,26.97,26.88,26.96,33600.0,20.2641,20.332,20.2641,20.3244,33600.0
2008-09-26 12:35:00,26.96,27.01,26.9,26.94,50100.0,20.3244,20.3621,20.2792,20.3093,50100.0
2008-09-26 12:40:00,26.95,27.0,26.92,27.0,77500.0,20.3169,20.3546,20.2943,20.3546,77500.0
2008-09-26 12:45:00,26.99,27.04,26.97,26.98,45800.0,20.347,20.3847,20.332,20.3395,45800.0
2008-09-26 12:50:00,27.0,27.06,26.98,27.0,11700.0,20.3546,20.3998,20.3395,20.3546,11700.0
2008-09-26 12:55:00,27.0,27.04,26.98,27.0,11200.0,20.3546,20.3847,20.3395,20.3546,11200.0
2008-09-26 13:00:00,27.0,27.12,26.99,26.99,24000.0,20.3546,20.445,20.347,20.347,24000.0
2008-09-26 13:05:00,26.99,27.13,26.99,27.1,25700.0,20.347,20.4526,20.347,20.43,25700.0
2008-09-26 13:10:00,27.09,27.16,27.08,27.08,41600.0,20.4224,20.4752,20.4149,20.4149,41600.0
2008-09-26 13:15:00,27.07,27.09,27.02,27.02,17900.0,20.4073,20.4224,20.3697,20.3697,17900.0
2008-09-26 13:20:00,27.03,27.19,27.0,27.06,32400.0,20.3772,20.4978,20.3546,20.3998,32400.0
2008-09-26 13:25:00,27.07,27.14,27.05,27.1,13700.0,20.4073,20.4601,20.3923,20.43,13700.0
2008-09-26 13:30:00,27.1,27.1,27.0,27.0,35400.0,20.43,20.43,20.3546,20.3546,35400.0
2008-09-26 13:35:00,27.0,27.01,26.98,27.0,58000.0,20.3546,20.3621,20.3395,20.3546,58000.0
2008-09-26 13:40:00,27.0,27.07,26.97,27.05,48600.0,20.3546,20.4073,20.332,20.3923,48600.0
2008-09-26 13:45:00,27.06,27.07,26.99,26.99,28800.0,20.3998,20.4073,20.347,20.347,28800.0
2008-09-26 13:50:00,26.99,27.0,26.95,26.98,60600.0,20.347,20.3546,20.3169,20.3395,60600.0
2008-09-26 13:55:00,26.98,27.0,26.95,26.95,19900.0,20.3395,20.3546,20.3169,20.3169,19900.0
2008-09-26 14:00:00,26.95,26.97,26.87,26.87,20500.0,20.3169,20.332,20.2566,20.2566,20500.0
2008-09-26 14:05:00,26.85,26.99,26.85,26.89,34100.0,20.2415,20.347,20.2415,20.2716,34100.0
2008-09-26 14:10:00,26.9,26.9,26.79,26.88,64600.0,20.2792,20.2792,20.1963,20.2641,64600.0
2008-09-26 14:15:00,26.88,26.9,26.84,26.84,44900.0,20.2641,20.2792,20.234,20.234,44900.0
2008-09-26 14:20:00,26.85,26.85,26.79,26.79,101000.0,20.2415,20.2415,20.1963,20.1963,101000.0
2008-09-26 14:25:00,26.77,26.79,26.63,26.66,23900.0,20.1812,20.1963,20.0756,20.0983,23900.0
2008-09-26 14:30:00,26.67,26.71,26.63,26.68,35200.0,20.1058,20.136,20.0756,20.1133,35200.0
2008-09-26 14:35:00,26.68,26.71,26.62,26.63,72300.0,20.1133,20.136,20.0681,20.0756,72300.0
2008-09-26 14:40:00,26.64,26.64,26.54,26.59,72600.0,20.0832,20.0832,20.0078,20.0455,72600.0
2008-09-26 14:45:00,26.59,26.76,26.58,26.74,73900.0,20.0455,20.1736,20.0379,20.1586,73900.0
2008-09-26 14:50:00,26.73,26.75,26.69,26.73,33700.0,20.151,20.1661,20.1209,20.151,33700.0
2008-09-26 14:55:00,26.73,26.74,26.59,26.59,41300.0,20.151,20.1586,20.0455,20.0455,41300.0
2008-09-26 15:00:00,26.59,26.62,26.37,26.37,46900.0,20.0455,20.0681,19.8796,19.8796,46900.0
2008-09-26 15:05:00,26.38,26.5,26.38,26.44,76300.0,19.8872,19.9776,19.8872,19.9324,76300.0
2008-09-26 15:10:00,26.44,26.47,26.39,26.42,57500.0,19.9324,19.955,19.8947,19.9173,57500.0
2008-09-26 15:15:00,26.43,26.43,26.32,26.33,70400.0,19.9249,19.9249,19.8419,19.8495,70400.0
2008-09-26 15:20:00,26.33,26.37,26.26,26.34,189500.0,19.8495,19.8796,19.7967,19.857,189500.0
2008-09-26 15:25:00,26.34,26.4,26.21,26.24,134200.0,19.857,19.9022,19.759,19.7816,134200.0
2008-09-26 15:30:00,26.25,26.27,26.19,26.27,183700.0,19.7892,19.8042,19.7439,19.8042,183700.0
2008-09-26 15:35:00,26.28,26.37,26.24,26.35,184400.0,19.8118,19.8796,19.7816,19.8646,184400.0
2008-09-26 15:40:00,26.34,26.39,26.19,26.26,144400.0,19.857,19.8947,19.7439,19.7967,144400.0
2008-09-26 15:45:00,26.26,26.35,26.25,26.3,132000.0,19.7967,19.8646,19.7892,19.8269,132000.0
2008-09-26 15:50:00,26.3,26.35,26.19,26.2,321700.0,19.8269,19.8646,19.7439,19.7515,321700.0
2008-09-26 15:55:00,26.2,26.35,26.19,26.3,246800.0,19.7515,19.8646,19.7439,19.8269,246800.0
2008-09-29 09:30:00,26.01,26.19,25.26,25.34,55000.0,19.6082,19.7439,19.0428,19.1031,55000.0
2008-09-29 09:35:00,25.4,25.54,25.17,25.25,83500.0,19.1484,19.2539,18.975,19.0353,83500.0
2008-09-29 09:40:00,25.23,25.25,24.81,25.18,86600.0,19.0202,19.0353,18.7036,18.9825,86600.0
2008-09-29 09:45:00,25.17,25.18,25.0,25.03,73600.0,18.975,18.9825,18.8468,18.8694,73600.0
2008-09-29 09:50:00,25.02,25.09,24.91,24.98,90600.0,18.8619,18.9147,18.779,18.8317,90600.0
2008-09-29 09:55:00,24.98,25.11,24.92,25.0,95200.0,18.8317,18.9298,18.7865,18.8468,95200.0
2008-09-29 10:00:00,25.0,25.11,24.98,25.05,30200.0,18.8468,18.9298,18.8317,18.8845,30200.0
2008-09-29 10:05:00,25.01,25.11,24.92,24.96,59100.0,18.8544,18.9298,18.7865,18.8167,59100.0
2008-09-29 10:10:00,24.94,25.11,24.42,24.42,60900.0,18.8016,18.9298,18.4096,18.4096,60900.0
2008-09-29 10:15:00,24.4,24.43,23.31,23.5,323300.0,18.3945,18.4171,17.5728,17.716,323300.0
2008-09-29 10:20:00,23.5,24.39,23.49,23.7,417300.0,17.716,18.387,17.7085,17.8668,417300.0
2008-09-29 10:25:00,23.72,24.15,23.62,23.63,252900.0,17.8819,18.206,17.8065,17.814,252900.0
2008-09-29 10:30:00,23.68,23.85,23.5,23.51,130400.0,17.8517,17.9799,17.716,17.7236,130400.0
2008-09-29 10:35:00,23.51,23.76,23.51,23.58,196600.0,17.7236,17.912,17.7236,17.7763,196600.0
2008-09-29 10:40:00,23.55,23.63,23.29,23.63,207900.0,17.7537,17.814,17.5577,17.814,207900.0
2008-09-29 10:45:00,23.6,23.73,23.5,23.63,270200.0,17.7914,17.8894,17.716,17.814,270200.0
2008-09-29 10:50:00,23.63,23.9,23.39,23.59,307200.0,17.814,18.0176,17.6331,17.7839,307200.0
2008-09-29 10:55:00,23.58,23.67,23.49,23.61,110500.0,17.7763,17.8442,17.7085,17.7989,110500.0
2008-09-29 11:00:00,23.61,23.86,23.59,23.7,258300.0,17.7989,17.9874,17.7839,17.8668,258300.0
2008-09-29 11:05:00,23.66,23.84,23.59,23.84,161700.0,17.8366,17.9723,17.7839,17.9723,161700.0
2008-09-29 11:10:00,23.84,24.03,23.55,23.6,231800.0,17.9723,18.1156,17.7537,17.7914,231800.0
2008-09-29 11:15:00,23.59,23.71,23.55,23.67,86900.0,17.7839,17.8743,17.7537,17.8442,86900.0
2008-09-29 11:20:00,23.67,23.78,23.6,23.61,92800.0,17.8442,17.9271,17.7914,17.7989,92800.0
2008-09-29 11:25:00,23.61,23.73,23.57,23.6,73600.0,17.7989,17.8894,17.7688,17.7914,73600.0
2008-09-29 11:30:00,23.6,23.69,23.57,23.61,80200.0,17.7914,17.8593,17.7688,17.7989,80200.0
2008-09-29 11:35:00,23.6,23.6,23.47,23.47,77900.0,17.7914,17.7914,17.6934,17.6934,77900.0
2008-09-29 11:40:00,23.47,23.49,22.92,22.96,168600.0,17.6934,17.7085,17.2788,17.3089,168600.0
2008-09-29 11:45:00,22.96,23.05,22.79,22.93,128600.0,17.3089,17.3768,17.1808,17.2863,128600.0
2008-09-29 11:50:00,22.92,22.92,22.75,22.76,90600.0,17.2788,17.2788,17.1506,17.1582,90600.0
2008-09-29 11:55:00,22.77,23.1,22.76,22.82,125500.0,17.1657,17.4145,17.1582,17.2034,125500.0
2008-09-29 12:00:00,22.8,23.1,22.79,23.0,157600.0,17.1883,17.4145,17.1808,17.3391,157600.0
2008-09-29 12:05:00,23.0,23.02,22.75,22.78,72200.0,17.3391,17.3542,17.1506,17.1732,72200.0
2008-09-29 12:10:00,22.78,22.83,22.59,22.76,220700.0,17.1732,17.2109,17.03,17.1582,220700.0
2008-09-29 12:15:00,22.79,22.83,22.41,22.49,299000.0,17.1808,17.2109,16.8943,16.9546,299000.0
2008-09-29 12:20:00,22.46,22.58,22.44,22.52,102800.0,16.932,17.0225,16.9169,16.9772,102800.0
2008-09-29 12:25:00,22.55,22.71,22.46,22.7,143500.0,16.9998,17.1205,16.932,17.1129,143500.0
2008-09-29 12:30:00,22.7,22.72,22.51,22.52,144600.0,17.1129,17.128,16.9697,16.9772,144600.0
2008-09-29 12:35:00,22.53,22.78,22.45,22.61,132200.0,16.9848,17.1732,16.9245,17.0451,132200.0
2008-09-29 12:40:00,22.61,22.85,22.57,22.77,100500.0,17.0451,17.226,17.0149,17.1657,100500.0
2008-09-29 12:45:00,22.78,22.9,22.77,22.8,78200.0,17.1732,17.2637,17.1657,17.1883,78200.0
2008-09-29 12:50:00,22.8,22.86,22.74,22.75,99500.0,17.1883,17.2335,17.1431,17.1506,99500.0
2008-09-29 12:55:00,22.75,22.83,22.71,22.75,88000.0,17.1506,17.2109,17.1205,17.1506,88000.0
2008-09-29 13:00:00,22.73,22.84,22.73,22.74,60800.0,17.1355,17.2185,17.1355,17.1431,60800.0
2008-09-29 13:05:00,22.74,22.78,22.68,22.77,89200.0,17.1431,17.1732,17.0978,17.1657,89200.0
2008-09-29 13:10:00,22.78,22.78,22.51,22.61,165800.0,17.1732,17.1732,16.9697,17.0451,165800.0
2008-09-29 13:15:00,22.59,22.71,22.59,22.67,251900.0,17.03,17.1205,17.03,17.0903,251900.0
2008-09-29 13:20:00,22.67,22.94,22.67,22.9,54700.0,17.0903,17.2938,17.0903,17.2637,54700.0
2008-09-29 13:25:00,22.9,23.23,22.86,23.21,246000.0,17.2637,17.5125,17.2335,17.4974,246000.0
2008-09-29 13:30:00,23.21,23.52,22.99,23.21,191000.0,17.4974,17.7311,17.3315,17.4974,191000.0
2008-09-29 13:35:00,23.2,23.33,22.96,23.31,216000.0,17.4899,17.5879,17.3089,17.5728,216000.0
2008-09-29 13:40:00,23.31,23.47,23.0,23.0,347800.0,17.5728,17.6934,17.3391,17.3391,347800.0
2008-09-29 13:45:00,23.0,23.03,22.5,22.93,171800.0,17.3391,17.3617,16.9621,17.2863,171800.0
2008-09-29 13:50:00,22.9,23.07,22.81,22.93,169300.0,17.2637,17.3919,17.1958,17.2863,169300.0
2008-09-29 13:55:00,22.96,23.03,22.67,22.75,215200.0,17.3089,17.3617,17.0903,17.1506,215200.0
2008-09-29 14:00:00,22.75,22.86,22.73,22.83,210800.0,17.1506,17.2335,17.1355,17.2109,210800.0
2008-09-29 14:05:00,22.83,22.97,22.5,22.86,316000.0,17.2109,17.3165,16.9621,17.2335,316000.0
2008-09-29 14:10:00,22.86,22.87,22.5,22.61,305100.0,17.2335,17.2411,16.9621,17.0451,305100.0
2008-09-29 14:15:00,22.6,22.76,22.54,22.66,111200.0,17.0375,17.1582,16.9923,17.0828,111200.0
2008-09-29 14:20:00,22.66,22.77,22.54,22.61,116600.0,17.0828,17.1657,16.9923,17.0451,116600.0
2008-09-29 14:25:00,22.63,22.73,22.52,22.61,84100.0,17.0601,17.1355,16.9772,17.0451,84100.0
2008-09-29 14:30:00,22.64,22.94,22.54,22.91,161600.0,17.0677,17.2938,16.9923,17.2712,161600.0
2008-09-29 14:35:00,22.92,23.02,22.88,22.99,110000.0,17.2788,17.3542,17.2486,17.3315,110000.0
2008-09-29 14:40:00,22.99,23.02,22.92,23.0,144700.0,17.3315,17.3542,17.2788,17.3391,144700.0
2008-09-29 14:45:00,23.0,23.05,22.83,22.98,125900.0,17.3391,17.3768,17.2109,17.324,125900.0
2008-09-29 14:50:00,22.99,23.05,22.75,22.75,72600.0,17.3315,17.3768,17.1506,17.1506,72600.0
2008-09-29 14:55:00,22.76,22.79,22.6,22.75,67600.0,17.1582,17.1808,17.0375,17.1506,67600.0
2008-09-29 15:00:00,22.77,22.85,22.6,22.7,66900.0,17.1657,17.226,17.0375,17.1129,66900.0
2008-09-29 15:05:00,22.71,22.72,22.58,22.67,359700.0,17.1205,17.128,17.0225,17.0903,359700.0
2008-09-29 15:10:00,22.67,22.71,22.56,22.66,112900.0,17.0903,17.1205,17.0074,17.0828,112900.0
2008-09-29 15:15:00,22.67,22.69,22.55,22.55,59100.0,17.0903,17.1054,16.9998,16.9998,59100.0
2008-09-29 15:20:00,22.61,22.69,22.52,22.65,98600.0,17.0451,17.1054,16.9772,17.0752,98600.0
2008-09-29 15:25:00,22.65,22.66,22.5,22.55,96800.0,17.0752,17.0828,16.9621,16.9998,96800.0
2008-09-29 15:30:00,22.56,22.62,22.2,22.36,115000.0,17.0074,17.0526,16.736,16.8566,115000.0
2008-09-29 15:35:00,22.34,22.57,22.26,22.54,97400.0,16.8415,17.0149,16.7812,16.9923,97400.0
2008-09-29 15:40:00,22.57,23.0,22.45,22.98,319900.0,17.0149,17.3391,16.9245,17.324,319900.0
2008-09-29 15:45:00,22.98,23.08,22.74,22.98,589500.0,17.324,17.3994,17.1431,17.324,589500.0
2008-09-29 15:50:00,23.0,23.77,22.83,23.25,720700.0,17.3391,17.9196,17.2109,17.5275,720700.0
2008-09-29 15:55:00,23.25,23.92,23.08,23.69,655700.0,17.5275,18.0326,17.3994,17.8593,655700.0
2008-09-30 09:30:00,24.25,24.26,23.56,23.92,135200.0,18.2814,18.289,17.7612,18.0326,135200.0
2008-09-30 09:35:00,23.94,24.07,23.63,23.71,145800.0,18.0477,18.1457,17.814,17.8743,145800.0
2008-09-30 09:40:00,23.65,23.85,23.34,23.62,217500.0,17.8291,17.9799,17.5954,17.8065,217500.0
2008-09-30 09:45:00,23.55,23.62,23.29,23.37,100600.0,17.7537,17.8065,17.5577,17.618,100600.0
2008-09-30 09:50:00,23.36,23.37,23.1,23.19,129200.0,17.6105,17.618,17.4145,17.4823,129200.0
2008-09-30 09:55:00,23.14,23.23,22.87,23.0,160600.0,17.4446,17.5125,17.2411,17.3391,160600.0
2008-09-30 10:00:00,23.0,23.07,22.9,22.98,187100.0,17.3391,17.3919,17.2637,17.324,187100.0
2008-09-30 10:05:00,22.98,23.33,22.97,23.06,163600.0,17.324,17.5879,17.3165,17.3843,163600.0
2008-09-30 10:10:00,23.06,23.09,22.98,23.04,117200.0,17.3843,17.4069,17.324,17.3692,117200.0
2008-09-30 10:15:00,23.04,23.3,23.03,23.21,115500.0,17.3692,17.5652,17.3617,17.4974,115500.0
2008-09-30 10:20:00,23.21,23.27,23.06,23.13,90100.0,17.4974,17.5426,17.3843,17.4371,90100.0
2008-09-30 10:25:00,23.13,23.27,23.06,23.07,59300.0,17.4371,17.5426,17.3843,17.3919,59300.0
2008-09-30 10:30:00,23.07,23.15,23.05,23.12,47000.0,17.3919,17.4522,17.3768,17.4295,47000.0
2008-09-30 10:35:00,23.12,23.2,23.05,23.17,102300.0,17.4295,17.4899,17.3768,17.4672,102300.0
2008-09-30 10:40:00,23.18,23.25,23.12,23.18,72200.0,17.4748,17.5275,17.4295,17.4748,72200.0
2008-09-30 10:45:00,23.18,23.23,23.08,23.2,80200.0,17.4748,17.5125,17.3994,17.4899,80200.0
2008-09-30 10:50:00,23.2,23.2,23.1,23.11,66300.0,17.4899,17.4899,17.4145,17.422,66300.0
2008-09-30 10:55:00,23.1,23.1,22.99,23.07,80700.0,17.4145,17.4145,17.3315,17.3919,80700.0
2008-09-30 11:00:00,23.08,23.1,23.01,23.04,225400.0,17.3994,17.4145,17.3466,17.3692,225400.0
2008-09-30 11:05:00,23.03,23.2,23.03,23.2,88200.0,17.3617,17.4899,17.3617,17.4899,88200.0
2008-09-30 11:10:00,23.2,23.26,23.17,23.19,45800.0,17.4899,17.5351,17.4672,17.4823,45800.0
2008-09-30 11:15:00,23.2,23.2,23.08,23.13,102500.0,17.4899,17.4899,17.3994,17.4371,102500.0
2008-09-30 11:20:00,23.17,23.27,23.12,23.27,47000.0,17.4672,17.5426,17.4295,17.5426,47000.0
2008-09-30 11:25:00,23.3,23.43,23.28,23.42,96800.0,17.5652,17.6632,17.5502,17.6557,96800.0
2008-09-30 11:30:00,23.42,23.75,23.42,23.74,173000.0,17.6557,17.9045,17.6557,17.8969,173000.0
2008-09-30 11:35:00,23.72,23.77,23.65,23.69,88300.0,17.8819,17.9196,17.8291,17.8593,88300.0
2008-09-30 11:40:00,23.69,23.78,23.65,23.68,89800.0,17.8593,17.9271,17.8291,17.8517,89800.0
2008-09-30 11:45:00,23.69,23.73,23.62,23.69,125500.0,17.8593,17.8894,17.8065,17.8593,125500.0
2008-09-30 11:50:00,23.69,23.88,23.66,23.75,74000.0,17.8593,18.0025,17.8366,17.9045,74000.0
2008-09-30 11:55:00,23.75,23.89,23.73,23.88,47500.0,17.9045,18.01,17.8894,18.0025,47500.0
2008-09-30 12:00:00,23.87,23.92,23.85,23.9,35900.0,17.995,18.0326,17.9799,18.0176,35900.0
2008-09-30 12:05:00,23.89,24.06,23.86,24.01,75000.0,18.01,18.1382,17.9874,18.1005,75000.0
2008-09-30 12:10:00,24.0,24.01,23.9,23.9,103500.0,18.093,18.1005,18.0176,18.0176,103500.0
2008-09-30 12:15:00,23.92,23.93,23.83,23.86,27800.0,18.0326,18.0402,17.9648,17.9874,27800.0
2008-09-30 12:20:00,23.87,23.91,23.82,23.85,31700.0,17.995,18.0251,17.9573,17.9799,31700.0
2008-09-30 12:25:00,23.84,23.86,23.75,23.75,58400.0,17.9723,17.9874,17.9045,17.9045,58400.0
2008-09-30 12:30:00,23.77,23.85,23.75,23.85,15800.0,17.9196,17.9799,17.9045,17.9799,15800.0
2008-09-30 12:35:00,23.85,23.94,23.84,23.92,25400.0,17.9799,18.0477,17.9723,18.0326,25400.0
2008-09-30 12:40:00,23.92,24.03,23.88,24.03,48400.0,18.0326,18.1156,18.0025,18.1156,48400.0
2008-09-30 12:45:00,24.04,24.09,24.01,24.03,49700.0,18.1231,18.1608,18.1005,18.1156,49700.0
2008-09-30 12:50:00,24.02,24.18,24.02,24.18,132600.0,18.108,18.2287,18.108,18.2287,132600.0
2008-09-30 12:55:00,24.19,24.25,24.13,24.14,59100.0,18.2362,18.2814,18.191,18.1985,59100.0
2008-09-30 13:00:00,24.14,24.16,24.03,24.04,60600.0,18.1985,18.2136,18.1156,18.1231,60600.0
2008-09-30 13:05:00,24.04,24.13,24.02,24.03,83400.0,18.1231,18.191,18.108,18.1156,83400.0
2008-09-30 13:10:00,24.03,24.12,24.02,24.1,42600.0,18.1156,18.1834,18.108,18.1683,42600.0
2008-09-30 13:15:00,24.11,24.27,24.08,24.23,50300.0,18.1759,18.2965,18.1533,18.2663,50300.0
2008-09-30 13:20:00,24.21,24.44,24.12,24.41,65400.0,18.2513,18.4247,18.1834,18.402,65400.0
2008-09-30 13:25:00,24.42,24.64,24.4,24.61,84600.0,18.4096,18.5754,18.3945,18.5528,84600.0
2008-09-30 13:30:00,24.61,24.78,24.59,24.71,77900.0,18.5528,18.681,18.5377,18.6282,77900.0
2008-09-30 13:35:00,24.73,24.8,24.68,24.73,48800.0,18.6433,18.6961,18.6056,18.6433,48800.0
2008-09-30 13:40:00,24.72,24.74,24.56,24.56,191100.0,18.6357,18.6508,18.5151,18.5151,191100.0
2008-09-30 13:45:00,24.57,24.61,24.55,24.6,20500.0,18.5227,18.5528,18.5076,18.5453,20500.0
2008-09-30 13:50:00,24.61,24.61,24.49,24.5,72100.0,18.5528,18.5528,18.4624,18.4699,72100.0
2008-09-30 13:55:00,24.5,24.51,24.35,24.44,180300.0,18.4699,18.4774,18.3568,18.4247,180300.0
2008-09-30 14:00:00,24.41,24.47,24.37,24.4,33000.0,18.402,18.4473,18.3719,18.3945,33000.0
2008-09-30 14:05:00,24.4,24.56,24.4,24.56,33400.0,18.3945,18.5151,18.3945,18.5151,33400.0
2008-09-30 14:10:00,24.57,24.65,24.54,24.58,79500.0,18.5227,18.583,18.5,18.5302,79500.0
2008-09-30 14:15:00,24.61,24.73,24.61,24.64,36200.0,18.5528,18.6433,18.5528,18.5754,36200.0
2008-09-30 14:20:00,24.65,24.66,24.58,24.58,29900.0,18.583,18.5905,18.5302,18.5302,29900.0
2008-09-30 14:25:00,24.58,24.61,24.49,24.53,74000.0,18.5302,18.5528,18.4624,18.4925,74000.0
2008-09-30 14:30:00,24.53,24.55,24.4,24.47,112500.0,18.4925,18.5076,18.3945,18.4473,112500.0
2008-09-30 14:35:00,24.45,24.48,24.36,24.36,82700.0,18.4322,18.4548,18.3643,18.3643,82700.0
2008-09-30 14:40:00,24.36,24.41,24.36,24.38,43400.0,18.3643,18.402,18.3643,18.3794,43400.0
2008-09-30 14:45:00,24.38,24.45,24.36,24.44,39300.0,18.3794,18.4322,18.3643,18.4247,39300.0
2008-09-30 14:50:00,24.45,24.48,24.4,24.43,49300.0,18.4322,18.4548,18.3945,18.4171,49300.0
2008-09-30 14:55:00,24.43,24.49,24.38,24.4,45700.0,18.4171,18.4624,18.3794,18.3945,45700.0
2008-09-30 15:00:00,24.39,24.5,24.39,24.5,48000.0,18.387,18.4699,18.387,18.4699,48000.0
2008-09-30 15:05:00,24.5,24.7,24.49,24.69,70300.0,18.4699,18.6207,18.4624,18.6131,70300.0
2008-09-30 15:10:00,24.69,24.7,24.63,24.63,52500.0,18.6131,18.6207,18.5679,18.5679,52500.0
2008-09-30 15:15:00,24.63,24.72,24.6,24.72,62500.0,18.5679,18.6357,18.5453,18.6357,62500.0
2008-09-30 15:20:00,24.7,24.98,24.7,24.97,66500.0,18.6207,18.8317,18.6207,18.8242,66500.0
2008-09-30 15:25:00,24.98,25.0,24.91,24.95,155000.0,18.8317,18.8468,18.779,18.8091,155000.0
2008-09-30 15:30:00,24.95,24.95,24.8,24.9,97000.0,18.8091,18.8091,18.6961,18.7714,97000.0
2008-09-30 15:35:00,24.91,24.95,24.89,24.94,177800.0,18.779,18.8091,18.7639,18.8016,177800.0
2008-09-30 15:40:00,24.94,24.94,24.8,24.83,141000.0,18.8016,18.8016,18.6961,18.7187,141000.0
2008-09-30 15:45:00,24.84,24.93,24.82,24.82,116200.0,18.7262,18.7941,18.7111,18.7111,116200.0
2008-09-30 15:50:00,24.81,24.9,24.8,24.84,85200.0,18.7036,18.7714,18.6961,18.7262,85200.0
2008-09-30 15:55:00,24.83,24.93,24.67,24.7,378600.0,18.7187,18.7941,18.598,18.6207,378600.0
2008-10-01 09:30:00,24.67,24.75,24.4,24.6,53300.0,18.598,18.6584,18.3945,18.5453,53300.0
2008-10-01 09:35:00,24.6,24.65,24.26,24.44,57200.0,18.5453,18.583,18.289,18.4247,57200.0
2008-10-01 09:40:00,24.4,24.56,24.35,24.5,39400.0,18.3945,18.5151,18.3568,18.4699,39400.0
2008-10-01 09:45:00,24.5,24.58,24.34,24.39,62800.0,18.4699,18.5302,18.3493,18.387,62800.0
2008-10-01 09:50:00,24.39,24.42,24.12,24.35,92000.0,18.387,18.4096,18.1834,18.3568,92000.0
2008-10-01 09:55:00,24.34,24.42,24.31,24.31,25300.0,18.3493,18.4096,18.3267,18.3267,25300.0
2008-10-01 10:00:00,24.3,24.31,24.02,24.02,72400.0,18.3191,18.3267,18.108,18.108,72400.0
2008-10-01 10:05:00,24.02,24.13,23.94,24.08,41000.0,18.108,18.191,18.0477,18.1533,41000.0
2008-10-01 10:10:00,24.08,24.12,23.84,23.92,51800.0,18.1533,18.1834,17.9723,18.0326,51800.0
2008-10-01 10:15:00,23.95,24.06,23.85,24.04,40600.0,18.0553,18.1382,17.9799,18.1231,40600.0
2008-10-01 10:20:00,24.04,24.19,23.99,24.13,39100.0,18.1231,18.2362,18.0854,18.191,39100.0
2008-10-01 10:25:00,24.12,24.16,24.0,24.08,23200.0,18.1834,18.2136,18.093,18.1533,23200.0
2008-10-01 10:30:00,24.08,24.09,23.94,23.99,19400.0,18.1533,18.1608,18.0477,18.0854,19400.0
2008-10-01 10:35:00,23.99,23.99,23.69,23.77,57500.0,18.0854,18.0854,17.8593,17.9196,57500.0
2008-10-01 10:40:00,23.78,23.9,23.73,23.78,34300.0,17.9271,18.0176,17.8894,17.9271,34300.0
2008-10-01 10:45:00,23.79,23.86,23.76,23.81,22400.0,17.9346,17.9874,17.912,17.9497,22400.0
2008-10-01 10:50:00,23.8,23.8,23.65,23.8,35000.0,17.9422,17.9422,17.8291,17.9422,35000.0
2008-10-01 10:55:00,23.81,23.85,23.74,23.83,21400.0,17.9497,17.9799,17.8969,17.9648,21400.0
2008-10-01 11:00:00,23.78,23.84,23.74,23.77,48100.0,17.9271,17.9723,17.8969,17.9196,48100.0
2008-10-01 11:05:00,23.75,23.86,23.73,23.82,68100.0,17.9045,17.9874,17.8894,17.9573,68100.0
2008-10-01 11:10:00,23.78,23.84,23.76,23.78,15300.0,17.9271,17.9723,17.912,17.9271,15300.0
2008-10-01 11:15:00,23.78,23.8,23.75,23.77,24900.0,17.9271,17.9422,17.9045,17.9196,24900.0
2008-10-01 11:20:00,23.78,23.81,23.7,23.7,49600.0,17.9271,17.9497,17.8668,17.8668,49600.0
2008-10-01 11:25:00,23.7,23.72,23.65,23.68,36300.0,17.8668,17.8819,17.8291,17.8517,36300.0
2008-10-01 11:30:00,23.68,23.7,23.49,23.49,69200.0,17.8517,17.8668,17.7085,17.7085,69200.0
2008-10-01 11:35:00,23.5,23.55,23.49,23.52,39900.0,17.716,17.7537,17.7085,17.7311,39900.0
2008-10-01 11:40:00,23.51,23.54,23.45,23.45,37300.0,17.7236,17.7462,17.6783,17.6783,37300.0
2008-10-01 11:45:00,23.45,23.48,23.29,23.48,60000.0,17.6783,17.7009,17.5577,17.7009,60000.0
2008-10-01 11:50:00,23.49,23.64,23.41,23.59,36300.0,17.7085,17.8216,17.6482,17.7839,36300.0
2008-10-01 11:55:00,23.6,23.74,23.59,23.7,34300.0,17.7914,17.8969,17.7839,17.8668,34300.0
2008-10-01 12:00:00,23.72,23.77,23.72,23.76,20200.0,17.8819,17.9196,17.8819,17.912,20200.0
2008-10-01 12:05:00,23.76,23.83,23.74,23.83,26700.0,17.912,17.9648,17.8969,17.9648,26700.0
2008-10-01 12:10:00,23.83,23.9,23.81,23.9,24400.0,17.9648,18.0176,17.9497,18.0176,24400.0
2008-10-01 12:15:00,23.9,24.08,23.9,24.02,36400.0,18.0176,18.1533,18.0176,18.108,36400.0
2008-10-01 12:20:00,24.0,24.13,23.99,24.12,24500.0,18.093,18.191,18.0854,18.1834,24500.0
2008-10-01 12:25:00,24.11,24.16,24.0,24.03,34100.0,18.1759,18.2136,18.093,18.1156,34100.0
2008-10-01 12:30:00,24.03,24.2,24.02,24.19,29700.0,18.1156,18.2437,18.108,18.2362,29700.0
2008-10-01 12:35:00,24.19,24.37,24.19,24.36,45100.0,18.2362,18.3719,18.2362,18.3643,45100.0
2008-10-01 12:40:00,24.35,24.44,24.33,24.41,53800.0,18.3568,18.4247,18.3417,18.402,53800.0
2008-10-01 12:45:00,24.4,24.41,24.34,24.39,57600.0,18.3945,18.402,18.3493,18.387,57600.0
2008-10-01 12:50:00,24.39,24.5,24.37,24.39,43900.0,18.387,18.4699,18.3719,18.387,43900.0
2008-10-01 12:55:00,24.4,24.47,24.36,24.47,32600.0,18.3945,18.4473,18.3643,18.4473,32600.0
2008-10-01 13:00:00,24.47,24.47,24.29,24.29,20900.0,18.4473,18.4473,18.3116,18.3116,20900.0
2008-10-01 13:05:00,24.29,24.33,24.22,24.24,23200.0,18.3116,18.3417,18.2588,18.2739,23200.0
2008-10-01 13:10:00,24.26,24.28,24.24,24.25,19000.0,18.289,18.304,18.2739,18.2814,19000.0
2008-10-01 13:15:00,24.25,24.25,24.21,24.22,18200.0,18.2814,18.2814,18.2513,18.2588,18200.0
2008-10-01 13:20:00,24.22,24.23,24.18,24.2,29700.0,18.2588,18.2663,18.2287,18.2437,29700.0
2008-10-01 13:25:00,24.2,24.22,24.14,24.16,30100.0,18.2437,18.2588,18.1985,18.2136,30100.0
2008-10-01 13:30:00,24.18,24.18,23.99,24.0,39300.0,18.2287,18.2287,18.0854,18.093,39300.0
2008-10-01 13:35:00,23.99,24.17,23.96,24.15,79300.0,18.0854,18.2211,18.0628,18.206,79300.0
2008-10-01 13:40:00,24.15,24.28,24.11,24.25,64000.0,18.206,18.304,18.1759,18.2814,64000.0
2008-10-01 13:45:00,24.27,24.32,24.06,24.09,41200.0,18.2965,18.3342,18.1382,18.1608,41200.0
2008-10-01 13:50:00,24.11,24.3,24.09,24.25,36500.0,18.1759,18.3191,18.1608,18.2814,36500.0
2008-10-01 13:55:00,24.25,24.28,24.12,24.18,35500.0,18.2814,18.304,18.1834,18.2287,35500.0
2008-10-01 14:00:00,24.17,24.17,24.03,24.14,28800.0,18.2211,18.2211,18.1156,18.1985,28800.0
2008-10-01 14:05:00,24.12,24.25,24.12,24.22,34500.0,18.1834,18.2814,18.1834,18.2588,34500.0
2008-10-01 14:10:00,24.22,24.27,24.18,24.19,16200.0,18.2588,18.2965,18.2287,18.2362,16200.0
2008-10-01 14:15:00,24.17,24.25,24.15,24.18,37600.0,18.2211,18.2814,18.206,18.2287,37600.0
2008-10-01 14:20:00,24.18,24.21,24.13,24.13,68300.0,18.2287,18.2513,18.191,18.191,68300.0
2008-10-01 14:25:00,24.14,24.14,24.06,24.09,27600.0,18.1985,18.1985,18.1382,18.1608,27600.0
2008-10-01 14:30:00,24.08,24.1,24.0,24.05,26100.0,18.1533,18.1683,18.093,18.1306,26100.0
2008-10-01 14:35:00,24.05,24.11,24.0,24.1,44800.0,18.1306,18.1759,18.093,18.1683,44800.0
2008-10-01 14:40:00,24.11,24.13,24.05,24.13,34400.0,18.1759,18.191,18.1306,18.191,34400.0
2008-10-01 14:45:00,24.13,24.25,24.09,24.23,32900.0,18.191,18.2814,18.1608,18.2663,32900.0
2008-10-01 14:50:00,24.23,24.3,24.22,24.25,24700.0,18.2663,18.3191,18.2588,18.2814,24700.0
2008-10-01 14:55:00,24.25,24.27,24.09,24.16,41700.0,18.2814,18.2965,18.1608,18.2136,41700.0
2008-10-01 15:00:00,24.15,24.17,24.11,24.14,16800.0,18.206,18.2211,18.1759,18.1985,16800.0
2008-10-01 15:05:00,24.14,24.17,24.12,24.17,22100.0,18.1985,18.2211,18.1834,18.2211,22100.0
2008-10-01 15:10:00,24.17,24.21,24.09,24.14,28300.0,18.2211,18.2513,18.1608,18.1985,28300.0
2008-10-01 15:15:00,24.13,24.13,24.04,24.08,24100.0,18.191,18.191,18.1231,18.1533,24100.0
2008-10-01 15:20:00,24.07,24.09,24.01,24.04,33300.0,18.1457,18.1608,18.1005,18.1231,33300.0
2008-10-01 15:25:00,24.03,24.09,24.0,24.04,38000.0,18.1156,18.1608,18.093,18.1231,38000.0
2008-10-01 15:30:00,24.04,24.06,23.93,23.96,44700.0,18.1231,18.1382,18.0402,18.0628,44700.0
2008-10-01 15:35:00,23.95,23.96,23.77,23.84,68800.0,18.0553,18.0628,17.9196,17.9723,68800.0
2008-10-01 15:40:00,23.83,23.98,23.81,23.94,52500.0,17.9648,18.0779,17.9497,18.0477,52500.0
2008-10-01 15:45:00,23.96,24.01,23.88,23.88,45500.0,18.0628,18.1005,18.0025,18.0025,45500.0
2008-10-01 15:50:00,23.89,23.96,23.86,23.95,60900.0,18.01,18.0628,17.9874,18.0553,60900.0
2008-10-01 15:55:00,23.96,24.01,23.82,23.94,82800.0,18.0628,18.1005,17.9573,18.0477,82800.0
2008-10-02 09:30:00,23.85,23.85,22.8,23.18,86000.0,17.9799,17.9799,17.1883,17.4748,86000.0
2008-10-02 09:35:00,23.22,23.34,22.9,23.07,87900.0,17.5049,17.5954,17.2637,17.3919,87900.0
2008-10-02 09:40:00,23.05,23.09,22.81,22.94,77900.0,17.3768,17.4069,17.1958,17.2938,77900.0
2008-10-02 09:45:00,22.92,22.97,22.63,22.75,146000.0,17.2788,17.3165,17.0601,17.1506,146000.0
2008-10-02 09:50:00,22.75,22.91,22.66,22.71,124400.0,17.1506,17.2712,17.0828,17.1205,124400.0
2008-10-02 09:55:00,22.71,22.74,22.47,22.5,118000.0,17.1205,17.1431,16.9395,16.9621,118000.0
2008-10-02 10:00:00,22.51,22.53,22.4,22.48,140100.0,16.9697,16.9848,16.8868,16.9471,140100.0
2008-10-02 10:05:00,22.49,22.51,22.37,22.5,119500.0,16.9546,16.9697,16.8641,16.9621,119500.0
2008-10-02 10:10:00,22.5,22.56,22.46,22.49,178600.0,16.9621,17.0074,16.932,16.9546,178600.0
2008-10-02 10:15:00,22.48,22.48,22.26,22.38,160900.0,16.9471,16.9471,16.7812,16.8717,160900.0
2008-10-02 10:20:00,22.38,22.42,22.1,22.12,289700.0,16.8717,16.9018,16.6606,16.6757,289700.0
2008-10-02 10:25:00,22.1,22.27,21.96,22.0,229600.0,16.6606,16.7888,16.5551,16.5852,229600.0
2008-10-02 10:30:00,22.0,22.33,22.0,22.07,271300.0,16.5852,16.834,16.5852,16.638,271300.0
2008-10-02 10:35:00,22.07,22.1,21.93,22.02,118100.0,16.638,16.6606,16.5324,16.6003,118100.0
2008-10-02 10:40:00,22.01,22.02,21.86,22.0,134300.0,16.5927,16.6003,16.4797,16.5852,134300.0
2008-10-02 10:45:00,22.0,22.04,21.82,21.9,89200.0,16.5852,16.6154,16.4495,16.5098,89200.0
2008-10-02 10:50:00,21.89,21.92,21.75,21.78,75800.0,16.5023,16.5249,16.3967,16.4194,75800.0
2008-10-02 10:55:00,21.78,21.8,21.51,21.55,114000.0,16.4194,16.4344,16.2158,16.246,114000.0
2008-10-02 11:00:00,21.55,21.76,21.54,21.75,101000.0,16.246,16.4043,16.2384,16.3967,101000.0
2008-10-02 11:05:00,21.74,21.74,21.42,21.49,114700.0,16.3892,16.3892,16.148,16.2007,114700.0
2008-10-02 11:10:00,21.49,21.66,21.45,21.57,89100.0,16.2007,16.3289,16.1706,16.261,89100.0
2008-10-02 11:15:00,21.56,21.66,21.54,21.65,100300.0,16.2535,16.3289,16.2384,16.3214,100300.0
2008-10-02 11:20:00,21.66,21.88,21.65,21.88,159900.0,16.3289,16.4947,16.3214,16.4947,159900.0
2008-10-02 11:25:00,21.87,22.1,21.86,21.87,79700.0,16.4872,16.6606,16.4797,16.4872,79700.0
2008-10-02 11:30:00,21.86,21.9,21.73,21.73,75200.0,16.4797,16.5098,16.3817,16.3817,75200.0
2008-10-02 11:35:00,21.72,21.8,21.71,21.76,63900.0,16.3741,16.4344,16.3666,16.4043,63900.0
2008-10-02 11:40:00,21.77,22.07,21.73,22.06,136000.0,16.4118,16.638,16.3817,16.6304,136000.0
2008-10-02 11:45:00,22.04,22.21,22.02,22.2,76100.0,16.6154,16.7435,16.6003,16.736,76100.0
2008-10-02 11:50:00,22.2,22.25,22.17,22.19,106200.0,16.736,16.7737,16.7134,16.7284,106200.0
2008-10-02 11:55:00,22.21,22.21,22.08,22.17,26000.0,16.7435,16.7435,16.6455,16.7134,26000.0
2008-10-02 12:00:00,22.15,22.2,21.9,21.94,54700.0,16.6983,16.736,16.5098,16.54,54700.0
2008-10-02 12:05:00,21.95,21.98,21.8,21.82,35900.0,16.5475,16.5701,16.4344,16.4495,35900.0
2008-10-02 12:10:00,21.81,21.93,21.8,21.9,24300.0,16.442,16.5324,16.4344,16.5098,24300.0
2008-10-02 12:15:00,21.9,22.0,21.88,21.91,33000.0,16.5098,16.5852,16.4947,16.5174,33000.0
2008-10-02 12:20:00,21.92,21.92,21.86,21.88,25200.0,16.5249,16.5249,16.4797,16.4947,25200.0
2008-10-02 12:25:00,21.89,21.9,21.82,21.85,42700.0,16.5023,16.5098,16.4495,16.4721,42700.0
2008-10-02 12:30:00,21.86,21.87,21.78,21.82,25800.0,16.4797,16.4872,16.4194,16.4495,25800.0
2008-10-02 12:35:00,21.82,21.83,21.74,21.75,32700.0,16.4495,16.457,16.3892,16.3967,32700.0
2008-10-02 12:40:00,21.75,21.85,21.73,21.84,31400.0,16.3967,16.4721,16.3817,16.4646,31400.0
2008-10-02 12:45:00,21.84,21.88,21.78,21.86,52200.0,16.4646,16.4947,16.4194,16.4797,52200.0
2008-10-02 12:50:00,21.87,22.0,21.87,21.95,67400.0,16.4872,16.5852,16.4872,16.5475,67400.0
2008-10-02 12:55:00,21.96,21.96,21.88,21.88,17400.0,16.5551,16.5551,16.4947,16.4947,17400.0
2008-10-02 13:00:00,21.89,21.89,21.75,21.79,67200.0,16.5023,16.5023,16.3967,16.4269,67200.0
2008-10-02 13:05:00,21.77,21.78,21.57,21.58,93100.0,16.4118,16.4194,16.261,16.2686,93100.0
2008-10-02 13:10:00,21.59,21.62,21.41,21.42,68700.0,16.2761,16.2987,16.1404,16.148,68700.0
2008-10-02 13:15:00,21.42,21.42,21.32,21.38,86300.0,16.148,16.148,16.0726,16.1178,86300.0
2008-10-02 13:20:00,21.37,21.47,21.23,21.46,117000.0,16.1103,16.1857,16.0047,16.1781,117000.0
2008-10-02 13:25:00,21.45,21.52,21.32,21.32,99800.0,16.1706,16.2233,16.0726,16.0726,99800.0
2008-10-02 13:30:00,21.32,21.36,21.21,21.26,83600.0,16.0726,16.1027,15.9896,16.0273,83600.0
2008-10-02 13:35:00,21.27,21.27,21.2,21.24,36900.0,16.0349,16.0349,15.9821,16.0123,36900.0
2008-10-02 13:40:00,21.24,21.39,21.24,21.38,50400.0,16.0123,16.1253,16.0123,16.1178,50400.0
2008-10-02 13:45:00,21.38,21.5,21.31,21.48,46000.0,16.1178,16.2083,16.065,16.1932,46000.0
2008-10-02 13:50:00,21.48,21.53,21.17,21.22,49100.0,16.1932,16.2309,15.9595,15.9972,49100.0
2008-10-02 13:55:00,21.24,21.43,21.24,21.43,63900.0,16.0123,16.1555,16.0123,16.1555,63900.0
2008-10-02 14:00:00,21.43,21.59,21.42,21.44,126500.0,16.1555,16.2761,16.148,16.163,126500.0
2008-10-02 14:05:00,21.45,21.55,21.43,21.55,34900.0,16.1706,16.246,16.1555,16.246,34900.0
2008-10-02 14:10:00,21.56,21.68,21.55,21.6,52900.0,16.2535,16.344,16.246,16.2837,52900.0
2008-10-02 14:15:00,21.6,21.6,21.43,21.44,21500.0,16.2837,16.2837,16.1555,16.163,21500.0
2008-10-02 14:20:00,21.44,21.45,21.32,21.32,20500.0,16.163,16.1706,16.0726,16.0726,20500.0
2008-10-02 14:25:00,21.31,21.31,21.27,21.27,33200.0,16.065,16.065,16.0349,16.0349,33200.0
2008-10-02 14:30:00,21.28,21.36,21.27,21.32,65200.0,16.0424,16.1027,16.0349,16.0726,65200.0
2008-10-02 14:35:00,21.33,21.33,21.23,21.27,178800.0,16.0801,16.0801,16.0047,16.0349,178800.0
2008-10-02 14:40:00,21.27,21.35,21.26,21.31,73700.0,16.0349,16.0952,16.0273,16.065,73700.0
2008-10-02 14:45:00,21.3,21.4,21.27,21.33,56300.0,16.0575,16.1329,16.0349,16.0801,56300.0
2008-10-02 14:50:00,21.33,21.33,21.3,21.33,49600.0,16.0801,16.0801,16.0575,16.0801,49600.0
2008-10-02 14:55:00,21.32,21.48,21.32,21.48,75900.0,16.0726,16.1932,16.0726,16.1932,75900.0
2008-10-02 15:00:00,21.48,21.54,21.47,21.49,80700.0,16.1932,16.2384,16.1857,16.2007,80700.0
2008-10-02 15:05:00,21.51,21.55,21.48,21.52,114700.0,16.2158,16.246,16.1932,16.2233,114700.0
2008-10-02 15:10:00,21.52,21.82,21.52,21.76,294300.0,16.2233,16.4495,16.2233,16.4043,294300.0
2008-10-02 15:15:00,21.74,21.74,21.55,21.56,135500.0,16.3892,16.3892,16.246,16.2535,135500.0
2008-10-02 15:20:00,21.56,21.72,21.53,21.72,236700.0,16.2535,16.3741,16.2309,16.3741,236700.0
2008-10-02 15:25:00,21.72,21.73,21.55,21.68,145100.0,16.3741,16.3817,16.246,16.344,145100.0
2008-10-02 15:30:00,21.69,21.92,21.62,21.77,269200.0,16.3515,16.5249,16.2987,16.4118,269200.0
2008-10-02 15:35:00,21.77,21.87,21.7,21.85,242900.0,16.4118,16.4872,16.359,16.4721,242900.0
2008-10-02 15:40:00,21.85,21.91,21.81,21.83,283200.0,16.4721,16.5174,16.442,16.457,283200.0
2008-10-02 15:45:00,21.84,21.84,21.64,21.69,205800.0,16.4646,16.4646,16.3138,16.3515,205800.0
2008-10-02 15:50:00,21.7,21.98,21.59,21.95,250500.0,16.359,16.5701,16.2761,16.5475,250500.0
2008-10-02 15:55:00,21.94,21.94,21.74,21.84,356100.0,16.54,16.54,16.3892,16.4646,356100.0
2008-10-03 09:30:00,22.22,22.46,22.03,22.43,24900.0,16.7511,16.932,16.6078,16.9094,24900.0
2008-10-03 09:35:00,22.38,22.45,22.12,22.25,30700.0,16.8717,16.9245,16.6757,16.7737,30700.0
2008-10-03 09:40:00,22.22,22.67,22.22,22.61,29600.0,16.7511,17.0903,16.7511,17.0451,29600.0
2008-10-03 09:45:00,22.62,22.67,22.47,22.47,81500.0,17.0526,17.0903,16.9395,16.9395,81500.0
2008-10-03 09:50:00,22.48,22.57,22.42,22.52,27800.0,16.9471,17.0149,16.9018,16.9772,27800.0
2008-10-03 09:55:00,22.53,22.56,22.48,22.55,18000.0,16.9848,17.0074,16.9471,16.9998,18000.0
2008-10-03 10:00:00,22.55,22.65,22.48,22.48,59400.0,16.9998,17.0752,16.9471,16.9471,59400.0
2008-10-03 10:05:00,22.47,22.47,22.32,22.43,29500.0,16.9395,16.9395,16.8264,16.9094,29500.0
2008-10-03 10:10:00,22.43,22.51,22.35,22.51,81800.0,16.9094,16.9697,16.8491,16.9697,81800.0
2008-10-03 10:15:00,22.51,22.82,22.51,22.72,76900.0,16.9697,17.2034,16.9697,17.128,76900.0
2008-10-03 10:20:00,22.75,22.87,22.63,22.66,106300.0,17.1506,17.2411,17.0601,17.0828,106300.0
2008-10-03 10:25:00,22.64,22.83,22.64,22.79,43400.0,17.0677,17.2109,17.0677,17.1808,43400.0
2008-10-03 10:30:00,22.8,23.05,22.8,23.03,26900.0,17.1883,17.3768,17.1883,17.3617,26900.0
2008-10-03 10:35:00,23.06,23.06,22.86,23.0,38600.0,17.3843,17.3843,17.2335,17.3391,38600.0
2008-10-03 10:40:00,23.0,23.02,22.83,22.9,29100.0,17.3391,17.3542,17.2109,17.2637,29100.0
2008-10-03 10:45:00,22.93,23.0,22.93,22.99,16100.0,17.2863,17.3391,17.2863,17.3315,16100.0
2008-10-03 10:50:00,22.98,23.23,22.91,23.19,181100.0,17.324,17.5125,17.2712,17.4823,181100.0
2008-10-03 10:55:00,23.19,23.21,23.12,23.2,64000.0,17.4823,17.4974,17.4295,17.4899,64000.0
2008-10-03 11:00:00,23.23,23.51,23.18,23.25,135600.0,17.5125,17.7236,17.4748,17.5275,135600.0
2008-10-03 11:05:00,23.23,23.32,23.19,23.25,60300.0,17.5125,17.5803,17.4823,17.5275,60300.0
2008-10-03 11:10:00,23.26,23.3,23.12,23.14,33000.0,17.5351,17.5652,17.4295,17.4446,33000.0
2008-10-03 11:15:00,23.14,23.18,23.11,23.15,107600.0,17.4446,17.4748,17.422,17.4522,107600.0
2008-10-03 11:20:00,23.15,23.27,23.12,23.14,26900.0,17.4522,17.5426,17.4295,17.4446,26900.0
2008-10-03 11:25:00,23.12,23.17,23.05,23.11,32900.0,17.4295,17.4672,17.3768,17.422,32900.0
2008-10-03 11:30:00,23.1,23.13,23.05,23.13,30500.0,17.4145,17.4371,17.3768,17.4371,30500.0
2008-10-03 11:35:00,23.14,23.21,23.1,23.14,21500.0,17.4446,17.4974,17.4145,17.4446,21500.0
2008-10-03 11:40:00,23.14,23.2,23.0,23.0,28400.0,17.4446,17.4899,17.3391,17.3391,28400.0
2008-10-03 11:45:00,23.01,23.01,22.83,22.86,121600.0,17.3466,17.3466,17.2109,17.2335,121600.0
2008-10-03 11:50:00,22.85,22.87,22.73,22.79,78000.0,17.226,17.2411,17.1355,17.1808,78000.0
2008-10-03 11:55:00,22.79,22.95,22.77,22.95,30600.0,17.1808,17.3014,17.1657,17.3014,30600.0
2008-10-03 12:00:00,22.98,23.07,22.91,22.97,23000.0,17.324,17.3919,17.2712,17.3165,23000.0
2008-10-03 12:05:00,23.0,23.01,22.83,22.87,5700.0,17.3391,17.3466,17.2109,17.2411,5700.0
2008-10-03 12:10:00,22.86,22.93,22.81,22.83,13200.0,17.2335,17.2863,17.1958,17.2109,13200.0
2008-10-03 12:15:00,22.86,22.89,22.8,22.82,9200.0,17.2335,17.2562,17.1883,17.2034,9200.0
2008-10-03 12:20:00,22.82,22.82,22.7,22.75,75600.0,17.2034,17.2034,17.1129,17.1506,75600.0
2008-10-03 12:25:00,22.78,22.88,22.72,22.88,27300.0,17.1732,17.2486,17.128,17.2486,27300.0
2008-10-03 12:30:00,22.89,22.9,22.78,22.84,31300.0,17.2562,17.2637,17.1732,17.2185,31300.0
2008-10-03 12:35:00,22.89,22.91,22.84,22.89,20500.0,17.2562,17.2712,17.2185,17.2562,20500.0
2008-10-03 12:40:00,22.89,22.98,22.75,22.85,43000.0,17.2562,17.324,17.1506,17.226,43000.0
2008-10-03 12:45:00,22.85,22.92,22.73,22.85,24600.0,17.226,17.2788,17.1355,17.226,24600.0
2008-10-03 12:50:00,22.85,22.95,22.76,22.81,24300.0,17.226,17.3014,17.1582,17.1958,24300.0
2008-10-03 12:55:00,22.83,22.95,22.8,22.85,31600.0,17.2109,17.3014,17.1883,17.226,31600.0
2008-10-03 13:00:00,22.9,22.92,22.78,22.88,41300.0,17.2637,17.2788,17.1732,17.2486,41300.0
2008-10-03 13:05:00,22.87,23.09,22.87,22.96,45100.0,17.2411,17.4069,17.2411,17.3089,45100.0
2008-10-03 13:10:00,23.02,23.02,22.82,22.94,63200.0,17.3542,17.3542,17.2034,17.2938,63200.0
2008-10-03 13:15:00,22.96,22.99,22.77,22.86,230500.0,17.3089,17.3315,17.1657,17.2335,230500.0
2008-10-03 13:20:00,22.86,22.95,22.7,22.74,85500.0,17.2335,17.3014,17.1129,17.1431,85500.0
2008-10-03 13:25:00,22.71,22.73,22.28,22.47,247900.0,17.1205,17.1355,16.7963,16.9395,247900.0
2008-10-03 13:30:00,22.35,22.47,22.11,22.11,155500.0,16.8491,16.9395,16.6681,16.6681,155500.0
2008-10-03 13:35:00,22.11,22.4,22.01,22.23,130800.0,16.6681,16.8868,16.5927,16.7586,130800.0
2008-10-03 13:40:00,22.23,22.5,22.08,22.1,125000.0,16.7586,16.9621,16.6455,16.6606,125000.0
2008-10-03 13:45:00,22.1,22.4,22.03,22.37,57800.0,16.6606,16.8868,16.6078,16.8641,57800.0
2008-10-03 13:50:00,22.38,22.54,22.32,22.4,184600.0,16.8717,16.9923,16.8264,16.8868,184600.0
2008-10-03 13:55:00,22.4,22.56,22.29,22.5,52600.0,16.8868,17.0074,16.8038,16.9621,52600.0
2008-10-03 14:00:00,22.5,22.53,22.16,22.31,60700.0,16.9621,16.9848,16.7058,16.8189,60700.0
2008-10-03 14:05:00,22.32,22.48,22.3,22.38,45500.0,16.8264,16.9471,16.8114,16.8717,45500.0
2008-10-03 14:10:00,22.39,22.54,22.39,22.45,65300.0,16.8792,16.9923,16.8792,16.9245,65300.0
2008-10-03 14:15:00,22.46,22.5,22.32,22.48,93900.0,16.932,16.9621,16.8264,16.9471,93900.0
2008-10-03 14:20:00,22.47,22.59,22.4,22.49,117000.0,16.9395,17.03,16.8868,16.9546,117000.0
2008-10-03 14:25:00,22.48,22.54,22.14,22.15,121000.0,16.9471,16.9923,16.6908,16.6983,121000.0
2008-10-03 14:30:00,22.15,22.28,22.02,22.08,59300.0,16.6983,16.7963,16.6003,16.6455,59300.0
2008-10-03 14:35:00,22.07,22.2,22.07,22.15,54500.0,16.638,16.736,16.638,16.6983,54500.0
2008-10-03 14:40:00,22.15,22.2,22.02,22.04,63100.0,16.6983,16.736,16.6003,16.6154,63100.0
2008-10-03 14:45:00,22.05,22.05,21.89,21.95,71600.0,16.6229,16.6229,16.5023,16.5475,71600.0
2008-10-03 14:50:00,21.98,22.08,21.9,21.95,57400.0,16.5701,16.6455,16.5098,16.5475,57400.0
2008-10-03 14:55:00,21.95,22.15,21.91,22.09,87800.0,16.5475,16.6983,16.5174,16.6531,87800.0
2008-10-03 15:00:00,22.1,22.26,22.1,22.2,89000.0,16.6606,16.7812,16.6606,16.736,89000.0
2008-10-03 15:05:00,22.2,22.2,22.11,22.13,95700.0,16.736,16.736,16.6681,16.6832,95700.0
2008-10-03 15:10:00,22.11,22.11,21.9,21.91,53900.0,16.6681,16.6681,16.5098,16.5174,53900.0
2008-10-03 15:15:00,21.92,21.95,21.82,21.85,116400.0,16.5249,16.5475,16.4495,16.4721,116400.0
2008-10-03 15:20:00,21.85,21.93,21.8,21.85,86900.0,16.4721,16.5324,16.4344,16.4721,86900.0
2008-10-03 15:25:00,21.85,21.91,21.66,21.7,130800.0,16.4721,16.5174,16.3289,16.359,130800.0
2008-10-03 15:30:00,21.71,21.89,21.7,21.86,60600.0,16.3666,16.5023,16.359,16.4797,60600.0
2008-10-03 15:35:00,21.87,21.91,21.8,21.84,83800.0,16.4872,16.5174,16.4344,16.4646,83800.0
2008-10-03 15:40:00,21.83,21.85,21.32,21.32,125700.0,16.457,16.4721,16.0726,16.0726,125700.0
2008-10-03 15:45:00,21.33,21.47,21.33,21.4,91400.0,16.0801,16.1857,16.0801,16.1329,91400.0
2008-10-03 15:50:00,21.4,21.53,21.3,21.51,111100.0,16.1329,16.2309,16.0575,16.2158,111100.0
2008-10-03 15:55:00,21.51,21.76,21.51,21.65,187500.0,16.2158,16.4043,16.2158,16.3214,187500.0
2008-10-06 09:30:00,20.98,20.99,20.11,20.14,146500.0,15.8163,15.8238,15.1604,15.183,146500.0
2008-10-06 09:35:00,20.13,20.65,20.12,20.34,185000.0,15.1755,15.5675,15.1679,15.3338,185000.0
2008-10-06 09:40:00,20.35,20.48,20.18,20.27,91400.0,15.3413,15.4393,15.2132,15.281,91400.0
2008-10-06 09:45:00,20.23,20.27,19.88,19.99,103700.0,15.2509,15.281,14.987,15.0699,103700.0
2008-10-06 09:50:00,19.98,20.33,19.95,20.28,111800.0,15.0624,15.3262,15.0398,15.2885,111800.0
2008-10-06 09:55:00,20.28,20.36,20.14,20.3,106700.0,15.2885,15.3489,15.183,15.3036,106700.0
2008-10-06 10:00:00,20.28,20.38,20.24,20.3,162000.0,15.2885,15.3639,15.2584,15.3036,162000.0
2008-10-06 10:05:00,20.3,20.31,20.07,20.15,116400.0,15.3036,15.3112,15.1302,15.1905,116400.0
2008-10-06 10:10:00,20.15,20.19,19.88,19.92,109900.0,15.1905,15.2207,14.987,15.0172,109900.0
2008-10-06 10:15:00,19.91,19.98,19.64,19.68,136800.0,15.0096,15.0624,14.8061,14.8362,136800.0
2008-10-06 10:20:00,19.64,19.92,19.64,19.91,161700.0,14.8061,15.0172,14.8061,15.0096,161700.0
2008-10-06 10:25:00,19.9,20.04,19.85,20.0,94000.0,15.0021,15.1076,14.9644,15.0775,94000.0
2008-10-06 10:30:00,20.01,20.08,19.96,20.02,137700.0,15.085,15.1378,15.0473,15.0925,137700.0
2008-10-06 10:35:00,20.01,20.01,19.3,19.31,61200.0,15.085,15.085,14.5498,14.5573,61200.0
2008-10-06 10:40:00,19.31,19.63,19.26,19.36,160700.0,14.5573,14.7985,14.5196,14.595,160700.0
2008-10-06 10:45:00,19.36,19.58,19.32,19.36,97600.0,14.595,14.7608,14.5648,14.595,97600.0
2008-10-06 10:50:00,19.38,19.63,19.35,19.62,42100.0,14.6101,14.7985,14.5874,14.791,42100.0
2008-10-06 10:55:00,19.63,20.05,19.58,20.05,83400.0,14.7985,15.1152,14.7608,15.1152,83400.0
2008-10-06 11:00:00,20.05,20.4,20.01,20.3,123500.0,15.1152,15.379,15.085,15.3036,123500.0
2008-10-06 11:05:00,20.3,20.33,20.18,20.25,66500.0,15.3036,15.3262,15.2132,15.2659,66500.0
2008-10-06 11:10:00,20.25,20.39,20.12,20.12,67600.0,15.2659,15.3715,15.1679,15.1679,67600.0
2008-10-06 11:15:00,20.13,20.34,20.07,20.2,83100.0,15.1755,15.3338,15.1302,15.2282,83100.0
2008-10-06 11:20:00,20.19,20.28,20.04,20.11,45700.0,15.2207,15.2885,15.1076,15.1604,45700.0
2008-10-06 11:25:00,20.11,20.25,20.1,20.1,48300.0,15.1604,15.2659,15.1528,15.1528,48300.0
2008-10-06 11:30:00,20.1,20.1,20.01,20.07,28000.0,15.1528,15.1528,15.085,15.1302,28000.0
2008-10-06 11:35:00,20.07,20.08,19.91,19.94,27800.0,15.1302,15.1378,15.0096,15.0322,27800.0
2008-10-06 11:40:00,19.96,20.06,19.91,20.01,48100.0,15.0473,15.1227,15.0096,15.085,48100.0
2008-10-06 11:45:00,20.0,20.11,19.96,19.97,54400.0,15.0775,15.1604,15.0473,15.0548,54400.0
2008-10-06 11:50:00,19.99,20.02,19.9,19.98,108600.0,15.0699,15.0925,15.0021,15.0624,108600.0
2008-10-06 11:55:00,19.98,20.1,19.91,20.02,92800.0,15.0624,15.1528,15.0096,15.0925,92800.0
2008-10-06 12:00:00,20.0,20.13,20.0,20.0,37300.0,15.0775,15.1755,15.0775,15.0775,37300.0
2008-10-06 12:05:00,20.0,20.03,20.0,20.0,47300.0,15.0775,15.1001,15.0775,15.0775,47300.0
2008-10-06 12:10:00,20.01,20.06,20.0,20.04,32300.0,15.085,15.1227,15.0775,15.1076,32300.0
2008-10-06 12:15:00,20.04,20.1,20.0,20.1,28700.0,15.1076,15.1528,15.0775,15.1528,28700.0
2008-10-06 12:20:00,20.1,20.1,19.94,19.99,29500.0,15.1528,15.1528,15.0322,15.0699,29500.0
2008-10-06 12:25:00,19.98,19.98,19.9,19.91,37000.0,15.0624,15.0624,15.0021,15.0096,37000.0
2008-10-06 12:30:00,19.91,19.91,19.71,19.79,34700.0,15.0096,15.0096,14.8588,14.9191,34700.0
2008-10-06 12:35:00,19.79,19.79,19.52,19.55,26700.0,14.9191,14.9191,14.7156,14.7382,26700.0
2008-10-06 12:40:00,19.56,19.56,19.44,19.51,49400.0,14.7458,14.7458,14.6553,14.7081,49400.0
2008-10-06 12:45:00,19.52,19.56,19.4,19.51,25600.0,14.7156,14.7458,14.6251,14.7081,25600.0
2008-10-06 12:50:00,19.52,19.57,19.49,19.54,74000.0,14.7156,14.7533,14.693,14.7307,74000.0
2008-10-06 12:55:00,19.54,19.55,19.41,19.45,28300.0,14.7307,14.7382,14.6327,14.6628,28300.0
2008-10-06 13:00:00,19.46,19.55,19.39,19.55,33100.0,14.6704,14.7382,14.6176,14.7382,33100.0
2008-10-06 13:05:00,19.52,19.57,19.49,19.52,41000.0,14.7156,14.7533,14.693,14.7156,41000.0
2008-10-06 13:10:00,19.52,19.56,19.48,19.53,29200.0,14.7156,14.7458,14.6854,14.7231,29200.0
2008-10-06 13:15:00,19.52,19.57,19.5,19.51,28100.0,14.7156,14.7533,14.7005,14.7081,28100.0
2008-10-06 13:20:00,19.51,19.64,19.5,19.61,40500.0,14.7081,14.8061,14.7005,14.7835,40500.0
2008-10-06 13:25:00,19.61,19.61,19.5,19.5,19700.0,14.7835,14.7835,14.7005,14.7005,19700.0
2008-10-06 13:30:00,19.5,19.62,19.5,19.59,31300.0,14.7005,14.791,14.7005,14.7684,31300.0
2008-10-06 13:35:00,19.58,19.62,19.53,19.6,36600.0,14.7608,14.791,14.7231,14.7759,36600.0
2008-10-06 13:40:00,19.59,19.66,19.57,19.6,43200.0,14.7684,14.8211,14.7533,14.7759,43200.0
2008-10-06 13:45:00,19.59,19.6,19.48,19.51,48000.0,14.7684,14.7759,14.6854,14.7081,48000.0
2008-10-06 13:50:00,19.48,19.53,19.39,19.5,27900.0,14.6854,14.7231,14.6176,14.7005,27900.0
2008-10-06 13:55:00,19.51,19.58,19.43,19.45,12300.0,14.7081,14.7608,14.6478,14.6628,12300.0
2008-10-06 14:00:00,19.42,19.45,19.27,19.27,31200.0,14.6402,14.6628,14.5271,14.5271,31200.0
2008-10-06 14:05:00,19.25,19.37,19.25,19.27,28500.0,14.5121,14.6025,14.5121,14.5271,28500.0
2008-10-06 14:10:00,19.26,19.37,19.22,19.26,38700.0,14.5196,14.6025,14.4894,14.5196,38700.0
2008-10-06 14:15:00,19.26,19.38,19.16,19.16,70800.0,14.5196,14.6101,14.4442,14.4442,70800.0
2008-10-06 14:20:00,19.18,19.18,19.0,19.11,82700.0,14.4593,14.4593,14.3236,14.4065,82700.0
2008-10-06 14:25:00,19.1,19.11,18.87,19.0,94400.0,14.399,14.4065,14.2256,14.3236,94400.0
2008-10-06 14:30:00,19.01,19.02,18.75,18.86,77500.0,14.3311,14.3387,14.1351,14.218,77500.0
2008-10-06 14:35:00,18.86,18.97,18.77,18.85,86200.0,14.218,14.301,14.1502,14.2105,86200.0
2008-10-06 14:40:00,18.83,18.84,18.54,18.55,48300.0,14.1954,14.203,13.9768,13.9843,48300.0
2008-10-06 14:45:00,18.54,18.62,18.4,18.44,85200.0,13.9768,14.0371,13.8713,13.9014,85200.0
2008-10-06 14:50:00,18.44,18.73,18.44,18.69,98000.0,13.9014,14.12,13.9014,14.0899,98000.0
2008-10-06 14:55:00,18.71,18.93,18.71,18.84,102900.0,14.105,14.2708,14.105,14.203,102900.0
2008-10-06 15:00:00,18.84,18.84,18.66,18.8,54400.0,14.203,14.203,14.0673,14.1728,54400.0
2008-10-06 15:05:00,18.8,19.01,18.77,18.94,143700.0,14.1728,14.3311,14.1502,14.2784,143700.0
2008-10-06 15:10:00,18.95,19.24,18.89,19.24,129200.0,14.2859,14.5045,14.2407,14.5045,129200.0
2008-10-06 15:15:00,19.24,19.41,19.18,19.34,159200.0,14.5045,14.6327,14.4593,14.5799,159200.0
2008-10-06 15:20:00,19.34,19.87,19.32,19.61,127200.0,14.5799,14.9795,14.5648,14.7835,127200.0
2008-10-06 15:25:00,19.6,20.08,19.58,20.01,157800.0,14.7759,15.1378,14.7608,15.085,157800.0
2008-10-06 15:30:00,20.01,20.2,19.79,19.82,175900.0,15.085,15.2282,14.9191,14.9418,175900.0
2008-10-06 15:35:00,19.81,19.99,19.61,19.82,140100.0,14.9342,15.0699,14.7835,14.9418,140100.0
2008-10-06 15:40:00,19.82,20.13,19.82,20.06,167000.0,14.9418,15.1755,14.9418,15.1227,167000.0
2008-10-06 15:45:00,20.06,20.45,20.06,20.32,248600.0,15.1227,15.4167,15.1227,15.3187,248600.0
2008-10-06 15:50:00,20.32,20.49,20.13,20.41,203800.0,15.3187,15.4469,15.1755,15.3865,203800.0
2008-10-06 15:55:00,20.4,20.7,20.25,20.43,330800.0,15.379,15.6052,15.2659,15.4016,330800.0
2008-10-07 09:30:00,21.78,21.78,20.25,20.53,55800.0,16.4194,16.4194,15.2659,15.477,55800.0
2008-10-07 09:35:00,20.59,20.67,20.25,20.65,51600.0,15.5222,15.5826,15.2659,15.5675,51600.0
2008-10-07 09:40:00,20.66,20.85,20.43,20.56,44600.0,15.575,15.7183,15.4016,15.4996,44600.0
2008-10-07 09:45:00,20.59,20.62,20.33,20.62,42400.0,15.5222,15.5449,15.3262,15.5449,42400.0
2008-10-07 09:50:00,20.66,20.66,20.21,20.29,88000.0,15.575,15.575,15.2358,15.2961,88000.0
2008-10-07 09:55:00,20.27,20.35,19.87,20.11,115900.0,15.281,15.3413,14.9795,15.1604,115900.0
2008-10-07 10:00:00,20.15,20.26,19.98,20.1,82800.0,15.1905,15.2735,15.0624,15.1528,82800.0
2008-10-07 10:05:00,20.11,20.14,19.95,20.05,44300.0,15.1604,15.183,15.0398,15.1152,44300.0
2008-10-07 10:10:00,20.04,20.08,19.95,20.02,77100.0,15.1076,15.1378,15.0398,15.0925,77100.0
2008-10-07 10:15:00,20.04,20.04,19.81,19.85,92400.0,15.1076,15.1076,14.9342,14.9644,92400.0
2008-10-07 10:20:00,19.83,19.97,19.72,19.9,45900.0,14.9493,15.0548,14.8664,15.0021,45900.0
2008-10-07 10:25:00,19.95,20.21,19.94,20.19,83400.0,15.0398,15.2358,15.0322,15.2207,83400.0
2008-10-07 10:30:00,20.19,20.23,20.01,20.09,36200.0,15.2207,15.2509,15.085,15.1453,36200.0
2008-10-07 10:35:00,20.08,20.11,19.96,20.01,36900.0,15.1378,15.1604,15.0473,15.085,36900.0
2008-10-07 10:40:00,20.02,20.03,19.82,19.96,53600.0,15.0925,15.1001,14.9418,15.0473,53600.0
2008-10-07 10:45:00,19.95,20.05,19.9,19.96,99100.0,15.0398,15.1152,15.0021,15.0473,99100.0
2008-10-07 10:50:00,19.96,19.96,19.77,19.9,45100.0,15.0473,15.0473,14.9041,15.0021,45100.0
2008-10-07 10:55:00,19.91,19.91,19.63,19.79,42300.0,15.0096,15.0096,14.7985,14.9191,42300.0
2008-10-07 11:00:00,19.79,19.9,19.79,19.86,18600.0,14.9191,15.0021,14.9191,14.9719,18600.0
2008-10-07 11:05:00,19.86,19.89,19.7,19.84,44600.0,14.9719,14.9945,14.8513,14.9568,44600.0
2008-10-07 11:10:00,19.87,19.87,19.7,19.73,34500.0,14.9795,14.9795,14.8513,14.8739,34500.0
2008-10-07 11:15:00,19.72,19.74,19.7,19.72,32200.0,14.8664,14.8815,14.8513,14.8664,32200.0
2008-10-07 11:20:00,19.71,19.72,19.46,19.52,73700.0,14.8588,14.8664,14.6704,14.7156,73700.0
2008-10-07 11:25:00,19.51,19.65,19.4,19.4,51000.0,14.7081,14.8136,14.6251,14.6251,51000.0
2008-10-07 11:30:00,19.4,19.67,19.37,19.38,46200.0,14.6251,14.8287,14.6025,14.6101,46200.0
2008-10-07 11:35:00,19.38,19.54,19.36,19.39,75700.0,14.6101,14.7307,14.595,14.6176,75700.0
2008-10-07 11:40:00,19.39,19.71,19.38,19.71,87700.0,14.6176,14.8588,14.6101,14.8588,87700.0
2008-10-07 11:45:00,19.72,20.01,19.71,19.9,49000.0,14.8664,15.085,14.8588,15.0021,49000.0
2008-10-07 11:50:00,19.88,19.9,19.66,19.7,32100.0,14.987,15.0021,14.8211,14.8513,32100.0
2008-10-07 11:55:00,19.72,19.76,19.41,19.42,41700.0,14.8664,14.8965,14.6327,14.6402,41700.0
2008-10-07 12:00:00,19.47,19.53,19.28,19.47,44200.0,14.6779,14.7231,14.5347,14.6779,44200.0
2008-10-07 12:05:00,19.47,19.53,19.35,19.37,57500.0,14.6779,14.7231,14.5874,14.6025,57500.0
2008-10-07 12:10:00,19.36,19.5,19.36,19.48,76600.0,14.595,14.7005,14.595,14.6854,76600.0
2008-10-07 12:15:00,19.49,19.55,19.48,19.55,74900.0,14.693,14.7382,14.6854,14.7382,74900.0
2008-10-07 12:20:00,19.5,19.6,19.31,19.32,48600.0,14.7005,14.7759,14.5573,14.5648,48600.0
2008-10-07 12:25:00,19.32,19.37,19.21,19.27,30600.0,14.5648,14.6025,14.4819,14.5271,30600.0
2008-10-07 12:30:00,19.27,19.33,19.16,19.16,32700.0,14.5271,14.5724,14.4442,14.4442,32700.0
2008-10-07 12:35:00,19.16,19.18,18.95,18.99,53300.0,14.4442,14.4593,14.2859,14.316,53300.0
2008-10-07 12:40:00,19.0,19.08,18.92,19.0,71300.0,14.3236,14.3839,14.2633,14.3236,71300.0
2008-10-07 12:45:00,19.01,19.1,18.97,19.04,79100.0,14.3311,14.399,14.301,14.3537,79100.0
2008-10-07 12:50:00,19.03,19.04,18.94,18.95,46200.0,14.3462,14.3537,14.2784,14.2859,46200.0
2008-10-07 12:55:00,18.94,19.07,18.94,18.99,29000.0,14.2784,14.3764,14.2784,14.316,29000.0
2008-10-07 13:00:00,19.0,19.1,18.97,19.03,24800.0,14.3236,14.399,14.301,14.3462,24800.0
2008-10-07 13:05:00,19.04,19.18,18.96,19.18,73700.0,14.3537,14.4593,14.2934,14.4593,73700.0
2008-10-07 13:10:00,19.19,19.3,19.16,19.2,38200.0,14.4668,14.5498,14.4442,14.4744,38200.0
2008-10-07 13:15:00,19.2,19.24,19.05,19.22,65600.0,14.4744,14.5045,14.3613,14.4894,65600.0
2008-10-07 13:20:00,19.23,19.23,18.91,18.96,59000.0,14.497,14.497,14.2557,14.2934,59000.0
2008-10-07 13:25:00,18.96,18.96,18.79,18.93,64200.0,14.2934,14.2934,14.1653,14.2708,64200.0
2008-10-07 13:30:00,18.92,19.01,18.9,18.97,47100.0,14.2633,14.3311,14.2482,14.301,47100.0
2008-10-07 13:35:00,18.96,19.13,18.92,18.98,44700.0,14.2934,14.4216,14.2633,14.3085,44700.0
2008-10-07 13:40:00,18.98,18.98,18.73,18.73,35600.0,14.3085,14.3085,14.12,14.12,35600.0
2008-10-07 13:45:00,18.71,18.79,18.53,18.53,46500.0,14.105,14.1653,13.9693,13.9693,46500.0
2008-10-07 13:50:00,18.53,18.62,18.41,18.61,60500.0,13.9693,14.0371,13.8788,14.0296,60500.0
2008-10-07 13:55:00,18.64,18.68,18.38,18.44,40900.0,14.0522,14.0823,13.8562,13.9014,40900.0
2008-10-07 14:00:00,18.43,18.67,18.41,18.58,45500.0,13.8939,14.0748,13.8788,14.007,45500.0
2008-10-07 14:05:00,18.56,18.61,18.44,18.56,35600.0,13.9919,14.0296,13.9014,13.9919,35600.0
2008-10-07 14:10:00,18.56,18.56,18.4,18.56,51200.0,13.9919,13.9919,13.8713,13.9919,51200.0
2008-10-07 14:15:00,18.52,18.81,18.4,18.58,146100.0,13.9617,14.1804,13.8713,14.007,146100.0
2008-10-07 14:20:00,18.59,19.0,18.51,18.71,140400.0,14.0145,14.3236,13.9542,14.105,140400.0
2008-10-07 14:25:00,18.72,18.76,18.52,18.66,74800.0,14.1125,14.1427,13.9617,14.0673,74800.0
2008-10-07 14:30:00,18.66,18.89,18.65,18.66,92700.0,14.0673,14.2407,14.0597,14.0673,92700.0
2008-10-07 14:35:00,18.66,18.82,18.48,18.5,124000.0,14.0673,14.1879,13.9316,13.9467,124000.0
2008-10-07 14:40:00,18.51,18.73,18.28,18.32,91100.0,13.9542,14.12,13.7808,13.811,91100.0
2008-10-07 14:45:00,18.32,18.61,18.28,18.36,66200.0,13.811,14.0296,13.7808,13.8411,66200.0
2008-10-07 14:50:00,18.36,18.58,18.14,18.16,114900.0,13.8411,14.007,13.6753,13.6903,114900.0
2008-10-07 14:55:00,18.16,18.3,17.94,17.98,160900.0,13.6903,13.7959,13.5245,13.5546,160900.0
2008-10-07 15:00:00,17.99,18.01,17.69,17.77,127400.0,13.5622,13.5773,13.336,13.3963,127400.0
2008-10-07 15:05:00,17.77,17.96,17.7,17.9,144900.0,13.3963,13.5396,13.3436,13.4943,144900.0
2008-10-07 15:10:00,17.89,18.15,17.81,18.1,128500.0,13.4868,13.6828,13.4265,13.6451,128500.0
2008-10-07 15:15:00,18.1,18.17,17.71,17.9,103600.0,13.6451,13.6979,13.3511,13.4943,103600.0
2008-10-07 15:20:00,17.92,17.95,17.68,17.72,105800.0,13.5094,13.532,13.3285,13.3586,105800.0
2008-10-07 15:25:00,17.72,17.91,17.7,17.85,109800.0,13.3586,13.5019,13.3436,13.4566,109800.0
2008-10-07 15:30:00,17.85,18.0,17.7,17.75,136400.0,13.4566,13.5697,13.3436,13.3812,136400.0
2008-10-07 15:35:00,17.74,17.86,17.64,17.7,152500.0,13.3737,13.4642,13.2983,13.3436,152500.0
2008-10-07 15:40:00,17.72,18.38,17.34,17.38,281600.0,13.3586,13.8562,13.0722,13.1023,281600.0
2008-10-07 15:45:00,17.38,17.51,17.17,17.4,302100.0,13.1023,13.2003,12.944,13.1174,302100.0
2008-10-07 15:50:00,17.4,17.57,17.35,17.43,274800.0,13.1174,13.2456,13.0797,13.14,274800.0
2008-10-07 15:55:00,17.42,17.49,17.4,17.47,262400.0,13.1325,13.1852,13.1174,13.1702,262400.0
2008-10-08 09:30:00,17.01,17.79,17.01,17.11,190400.0,12.8234,13.4114,12.8234,12.8988,190400.0
2008-10-08 09:35:00,17.11,18.01,17.11,17.76,106100.0,12.8988,13.5773,12.8988,13.3888,106100.0
2008-10-08 09:40:00,17.73,18.14,17.7,18.06,153600.0,13.3662,13.6753,13.3436,13.6149,153600.0
2008-10-08 09:45:00,18.04,18.11,17.53,17.74,156000.0,13.5999,13.6526,13.2154,13.3737,156000.0
2008-10-08 09:50:00,17.76,17.8,17.2,17.29,132600.0,13.3888,13.4189,12.9666,13.0345,132600.0
2008-10-08 09:55:00,17.31,17.55,17.03,17.2,117700.0,13.0495,13.2305,12.8385,12.9666,117700.0
2008-10-08 10:00:00,17.2,17.72,17.19,17.69,95300.0,12.9666,13.3586,12.9591,13.336,95300.0
2008-10-08 10:05:00,17.68,17.93,17.53,17.65,188400.0,13.3285,13.5169,13.2154,13.3059,188400.0
2008-10-08 10:10:00,17.63,17.67,17.42,17.49,134600.0,13.2908,13.3209,13.1325,13.1852,134600.0
2008-10-08 10:15:00,17.49,17.51,17.14,17.16,134800.0,13.1852,13.2003,12.9214,12.9365,134800.0
2008-10-08 10:20:00,17.16,17.17,17.04,17.07,90500.0,12.9365,12.944,12.846,12.8686,90500.0
2008-10-08 10:25:00,17.06,17.11,16.34,16.58,243400.0,12.8611,12.8988,12.3183,12.4992,243400.0
2008-10-08 10:30:00,16.58,16.91,16.51,16.79,207700.0,12.4992,12.748,12.4464,12.6575,207700.0
2008-10-08 10:35:00,16.76,16.89,16.44,16.66,133400.0,12.6349,12.7329,12.3937,12.5595,133400.0
2008-10-08 10:40:00,16.69,16.78,16.5,16.56,80800.0,12.5821,12.65,12.4389,12.4841,80800.0
2008-10-08 10:45:00,16.49,16.62,16.4,16.55,99600.0,12.4314,12.5294,12.3635,12.4766,99600.0
2008-10-08 10:50:00,16.55,16.65,16.5,16.55,87800.0,12.4766,12.552,12.4389,12.4766,87800.0
2008-10-08 10:55:00,16.55,16.68,16.44,16.61,136400.0,12.4766,12.5746,12.3937,12.5218,136400.0
2008-10-08 11:00:00,16.59,16.62,16.25,16.33,78900.0,12.5068,12.5294,12.2504,12.3107,78900.0
2008-10-08 11:05:00,16.35,16.61,16.31,16.51,73700.0,12.3258,12.5218,12.2957,12.4464,73700.0
2008-10-08 11:10:00,16.53,16.69,16.48,16.64,118600.0,12.4615,12.5821,12.4238,12.5444,118600.0
2008-10-08 11:15:00,16.64,17.13,16.63,17.04,179200.0,12.5444,12.9138,12.5369,12.846,179200.0
2008-10-08 11:20:00,17.04,17.15,17.0,17.05,143500.0,12.846,12.9289,12.8158,12.8535,143500.0
2008-10-08 11:25:00,17.05,17.11,16.91,16.91,74500.0,12.8535,12.8988,12.748,12.748,74500.0
2008-10-08 11:30:00,16.89,16.93,16.77,16.88,98300.0,12.7329,12.7631,12.6425,12.7254,98300.0
2008-10-08 11:35:00,16.89,16.89,16.63,16.79,102000.0,12.7329,12.7329,12.5369,12.6575,102000.0
2008-10-08 11:40:00,16.79,16.81,16.51,16.6,88000.0,12.6575,12.6726,12.4464,12.5143,88000.0
2008-10-08 11:45:00,16.6,16.8,16.5,16.75,106700.0,12.5143,12.6651,12.4389,12.6274,106700.0
2008-10-08 11:50:00,16.74,16.84,16.62,16.73,181100.0,12.6198,12.6952,12.5294,12.6123,181100.0
2008-10-08 11:55:00,16.72,16.9,16.7,16.88,252400.0,12.6048,12.7405,12.5897,12.7254,252400.0
2008-10-08 12:00:00,16.87,17.07,16.74,16.74,229100.0,12.7178,12.8686,12.6198,12.6198,229100.0
2008-10-08 12:05:00,16.77,16.83,16.64,16.67,122400.0,12.6425,12.6877,12.5444,12.5671,122400.0
2008-10-08 12:10:00,16.67,16.84,16.58,16.84,96500.0,12.5671,12.6952,12.4992,12.6952,96500.0
2008-10-08 12:15:00,16.82,16.92,16.76,16.82,110400.0,12.6801,12.7555,12.6349,12.6801,110400.0
2008-10-08 12:20:00,16.83,16.85,16.79,16.83,101100.0,12.6877,12.7028,12.6575,12.6877,101100.0
2008-10-08 12:25:00,16.83,16.83,16.63,16.75,119200.0,12.6877,12.6877,12.5369,12.6274,119200.0
2008-10-08 12:30:00,16.75,16.75,16.58,16.74,62100.0,12.6274,12.6274,12.4992,12.6198,62100.0
2008-10-08 12:35:00,16.73,16.75,16.59,16.59,132300.0,12.6123,12.6274,12.5068,12.5068,132300.0
2008-10-08 12:40:00,16.62,16.71,16.47,16.51,83100.0,12.5294,12.5972,12.4163,12.4464,83100.0
2008-10-08 12:45:00,16.54,16.54,16.34,16.4,44600.0,12.4691,12.4691,12.3183,12.3635,44600.0
2008-10-08 12:50:00,16.39,16.59,16.39,16.48,43800.0,12.356,12.5068,12.356,12.4238,43800.0
2008-10-08 12:55:00,16.48,16.63,16.46,16.54,82500.0,12.4238,12.5369,12.4088,12.4691,82500.0
2008-10-08 13:00:00,16.55,17.1,16.52,16.75,374700.0,12.4766,12.8912,12.454,12.6274,374700.0
2008-10-08 13:05:00,16.75,17.41,16.74,17.41,425100.0,12.6274,13.1249,12.6198,13.1249,425100.0
2008-10-08 13:10:00,17.41,17.41,17.07,17.31,96600.0,13.1249,13.1249,12.8686,13.0495,96600.0
2008-10-08 13:15:00,17.33,17.5,17.11,17.36,70700.0,13.0646,13.1928,12.8988,13.0872,70700.0
2008-10-08 13:20:00,17.4,17.51,17.29,17.4,105900.0,13.1174,13.2003,13.0345,13.1174,105900.0
2008-10-08 13:25:00,17.4,17.8,17.35,17.64,243700.0,13.1174,13.4189,13.0797,13.2983,243700.0
2008-10-08 13:30:00,17.64,18.02,17.62,17.95,175200.0,13.2983,13.5848,13.2832,13.532,175200.0
2008-10-08 13:35:00,17.94,18.23,17.83,18.23,151400.0,13.5245,13.7431,13.4416,13.7431,151400.0
2008-10-08 13:40:00,18.24,18.81,18.18,18.53,194900.0,13.7506,14.1804,13.7054,13.9693,194900.0
2008-10-08 13:45:00,18.53,18.63,18.44,18.44,191700.0,13.9693,14.0447,13.9014,13.9014,191700.0
2008-10-08 13:50:00,18.44,18.46,18.16,18.29,123100.0,13.9014,13.9165,13.6903,13.7883,123100.0
2008-10-08 13:55:00,18.3,18.5,18.24,18.39,97800.0,13.7959,13.9467,13.7506,13.8637,97800.0
2008-10-08 14:00:00,18.39,18.58,18.33,18.5,121200.0,13.8637,14.007,13.8185,13.9467,121200.0
2008-10-08 14:05:00,18.51,18.56,18.41,18.49,88400.0,13.9542,13.9919,13.8788,13.9391,88400.0
2008-10-08 14:10:00,18.48,18.49,18.17,18.17,121400.0,13.9316,13.9391,13.6979,13.6979,121400.0
2008-10-08 14:15:00,18.17,18.29,18.14,18.23,80200.0,13.6979,13.7883,13.6753,13.7431,80200.0
2008-10-08 14:20:00,18.22,18.42,18.21,18.33,67600.0,13.7356,13.8863,13.728,13.8185,67600.0
2008-10-08 14:25:00,18.34,18.47,18.33,18.41,80200.0,13.826,13.924,13.8185,13.8788,80200.0
2008-10-08 14:30:00,18.39,18.49,18.18,18.18,52900.0,13.8637,13.9391,13.7054,13.7054,52900.0
2008-10-08 14:35:00,18.19,18.25,18.01,18.06,52900.0,13.713,13.7582,13.5773,13.6149,52900.0
2008-10-08 14:40:00,18.08,18.1,17.87,17.87,56700.0,13.63,13.6451,13.4717,13.4717,56700.0
2008-10-08 14:45:00,17.88,18.07,17.86,18.03,91300.0,13.4793,13.6225,13.4642,13.5923,91300.0
2008-10-08 14:50:00,18.02,18.19,17.98,18.09,108800.0,13.5848,13.713,13.5546,13.6376,108800.0
2008-10-08 14:55:00,18.09,18.14,17.92,17.92,110900.0,13.6376,13.6753,13.5094,13.5094,110900.0
2008-10-08 15:00:00,17.92,17.99,17.76,17.95,113400.0,13.5094,13.5622,13.3888,13.532,113400.0
2008-10-08 15:05:00,17.94,18.13,17.92,18.05,85500.0,13.5245,13.6677,13.5094,13.6074,85500.0
2008-10-08 15:10:00,18.04,18.11,17.88,17.89,124900.0,13.5999,13.6526,13.4793,13.4868,124900.0
2008-10-08 15:15:00,17.89,18.1,17.89,18.08,143100.0,13.4868,13.6451,13.4868,13.63,143100.0
2008-10-08 15:20:00,18.08,18.3,18.0,18.3,130300.0,13.63,13.7959,13.5697,13.7959,130300.0
2008-10-08 15:25:00,18.29,18.42,18.17,18.27,121100.0,13.7883,13.8863,13.6979,13.7733,121100.0
2008-10-08 15:30:00,18.27,18.39,18.26,18.35,130600.0,13.7733,13.8637,13.7657,13.8336,130600.0
2008-10-08 15:35:00,18.34,18.5,18.25,18.32,128200.0,13.826,13.9467,13.7582,13.811,128200.0
2008-10-08 15:40:00,18.3,18.39,18.2,18.27,103900.0,13.7959,13.8637,13.7205,13.7733,103900.0
2008-10-08 15:45:00,18.26,18.27,17.96,18.0,66500.0,13.7657,13.7733,13.5396,13.5697,66500.0
2008-10-08 15:50:00,17.99,18.05,17.78,17.79,96100.0,13.5622,13.6074,13.4039,13.4114,96100.0
2008-10-08 15:55:00,17.79,17.9,17.71,17.85,186100.0,13.4114,13.4943,13.3511,13.4566,186100.0
2008-10-09 09:30:00,18.0,18.37,17.91,18.3,46900.0,13.5697,13.8486,13.5019,13.7959,46900.0
2008-10-09 09:35:00,18.27,18.4,18.13,18.18,25000.0,13.7733,13.8713,13.6677,13.7054,25000.0
2008-10-09 09:40:00,18.11,18.27,18.04,18.13,61300.0,13.6526,13.7733,13.5999,13.6677,61300.0
2008-10-09 09:45:00,18.16,18.23,18.05,18.2,53000.0,13.6903,13.7431,13.6074,13.7205,53000.0
2008-10-09 09:50:00,18.18,18.4,18.14,18.35,74400.0,13.7054,13.8713,13.6753,13.8336,74400.0
2008-10-09 09:55:00,18.35,18.35,17.93,17.97,75900.0,13.8336,13.8336,13.5169,13.5471,75900.0
2008-10-09 10:00:00,17.98,18.02,17.85,17.97,23200.0,13.5546,13.5848,13.4566,13.5471,23200.0
2008-10-09 10:05:00,17.99,18.12,17.95,18.08,26300.0,13.5622,13.6602,13.532,13.63,26300.0
2008-10-09 10:10:00,18.08,18.19,18.04,18.06,17200.0,13.63,13.713,13.5999,13.6149,17200.0
2008-10-09 10:15:00,18.03,18.19,17.99,18.05,130800.0,13.5923,13.713,13.5622,13.6074,130800.0
2008-10-09 10:20:00,18.07,18.1,18.0,18.02,22700.0,13.6225,13.6451,13.5697,13.5848,22700.0
2008-10-09 10:25:00,18.03,18.05,17.84,17.91,56700.0,13.5923,13.6074,13.4491,13.5019,56700.0
2008-10-09 10:30:00,17.92,18.03,17.86,18.0,36000.0,13.5094,13.5923,13.4642,13.5697,36000.0
2008-10-09 10:35:00,18.0,18.12,17.75,17.75,53100.0,13.5697,13.6602,13.3812,13.3812,53100.0
2008-10-09 10:40:00,17.77,17.91,17.43,17.45,69500.0,13.3963,13.5019,13.14,13.1551,69500.0
2008-10-09 10:45:00,17.44,17.53,17.06,17.53,92700.0,13.1475,13.2154,12.8611,13.2154,92700.0
2008-10-09 10:50:00,17.53,17.55,17.23,17.35,49200.0,13.2154,13.2305,12.9892,13.0797,49200.0
2008-10-09 10:55:00,17.35,17.48,17.25,17.38,27500.0,13.0797,13.1777,13.0043,13.1023,27500.0
2008-10-09 11:00:00,17.4,17.48,17.15,17.25,31100.0,13.1174,13.1777,12.9289,13.0043,31100.0
2008-10-09 11:05:00,17.23,17.3,17.11,17.26,56000.0,12.9892,13.042,12.8988,13.0118,56000.0
2008-10-09 11:10:00,17.25,17.51,17.17,17.51,62800.0,13.0043,13.2003,12.944,13.2003,62800.0
2008-10-09 11:15:00,17.5,17.62,17.37,17.48,56200.0,13.1928,13.2832,13.0948,13.1777,56200.0
2008-10-09 11:20:00,17.48,17.56,17.3,17.34,63700.0,13.1777,13.238,13.042,13.0722,63700.0
2008-10-09 11:25:00,17.34,17.41,17.27,17.41,16900.0,13.0722,13.1249,13.0194,13.1249,16900.0
2008-10-09 11:30:00,17.42,17.54,17.38,17.44,22100.0,13.1325,13.2229,13.1023,13.1475,22100.0
2008-10-09 11:35:00,17.43,17.71,17.43,17.54,33400.0,13.14,13.3511,13.14,13.2229,33400.0
2008-10-09 11:40:00,17.52,17.62,17.49,17.51,28500.0,13.2079,13.2832,13.1852,13.2003,28500.0
2008-10-09 11:45:00,17.5,17.82,17.5,17.67,60500.0,13.1928,13.434,13.1928,13.3209,60500.0
2008-10-09 11:50:00,17.66,17.67,17.5,17.58,62400.0,13.3134,13.3209,13.1928,13.2531,62400.0
2008-10-09 11:55:00,17.59,17.67,17.51,17.51,30500.0,13.2606,13.3209,13.2003,13.2003,30500.0
2008-10-09 12:00:00,17.51,17.6,17.5,17.59,39300.0,13.2003,13.2682,13.1928,13.2606,39300.0
2008-10-09 12:05:00,17.6,17.76,17.55,17.75,30700.0,13.2682,13.3888,13.2305,13.3812,30700.0
2008-10-09 12:10:00,17.77,17.94,17.74,17.79,58600.0,13.3963,13.5245,13.3737,13.4114,58600.0
2008-10-09 12:15:00,17.77,18.01,17.77,18.0,75300.0,13.3963,13.5773,13.3963,13.5697,75300.0
2008-10-09 12:20:00,18.0,18.13,17.97,18.12,52700.0,13.5697,13.6677,13.5471,13.6602,52700.0
2008-10-09 12:25:00,18.12,18.12,17.9,17.9,37000.0,13.6602,13.6602,13.4943,13.4943,37000.0
2008-10-09 12:30:00,17.91,17.97,17.86,17.88,21600.0,13.5019,13.5471,13.4642,13.4793,21600.0
2008-10-09 12:35:00,17.9,17.95,17.87,17.87,33400.0,13.4943,13.532,13.4717,13.4717,33400.0
2008-10-09 12:40:00,17.86,17.89,17.8,17.86,34900.0,13.4642,13.4868,13.4189,13.4642,34900.0
2008-10-09 12:45:00,17.9,17.92,17.69,17.71,50000.0,13.4943,13.5094,13.336,13.3511,50000.0
2008-10-09 12:50:00,17.71,17.85,17.68,17.83,24100.0,13.3511,13.4566,13.3285,13.4416,24100.0
2008-10-09 12:55:00,17.84,17.9,17.82,17.84,27100.0,13.4491,13.4943,13.434,13.4491,27100.0
2008-10-09 13:00:00,17.83,17.91,17.81,17.82,15800.0,13.4416,13.5019,13.4265,13.434,15800.0
2008-10-09 13:05:00,17.81,17.81,17.66,17.78,32900.0,13.4265,13.4265,13.3134,13.4039,32900.0
2008-10-09 13:10:00,17.77,17.92,17.77,17.82,32400.0,13.3963,13.5094,13.3963,13.434,32400.0
2008-10-09 13:15:00,17.82,17.87,17.67,17.67,53600.0,13.434,13.4717,13.3209,13.3209,53600.0
2008-10-09 13:20:00,17.67,17.73,17.62,17.66,77100.0,13.3209,13.3662,13.2832,13.3134,77100.0
2008-10-09 13:25:00,17.66,17.81,17.59,17.72,47300.0,13.3134,13.4265,13.2606,13.3586,47300.0
2008-10-09 13:30:00,17.7,17.8,17.64,17.64,64500.0,13.3436,13.4189,13.2983,13.2983,64500.0
2008-10-09 13:35:00,17.67,17.8,17.64,17.67,92400.0,13.3209,13.4189,13.2983,13.3209,92400.0
2008-10-09 13:40:00,17.68,17.88,17.67,17.83,158600.0,13.3285,13.4793,13.3209,13.4416,158600.0
2008-10-09 13:45:00,17.83,17.84,17.72,17.74,25800.0,13.4416,13.4491,13.3586,13.3737,25800.0
2008-10-09 13:50:00,17.74,17.76,17.66,17.68,68300.0,13.3737,13.3888,13.3134,13.3285,68300.0
2008-10-09 13:55:00,17.69,17.78,17.67,17.73,82100.0,13.336,13.4039,13.3209,13.3662,82100.0
2008-10-09 14:00:00,17.72,17.8,17.65,17.66,72900.0,13.3586,13.4189,13.3059,13.3134,72900.0
2008-10-09 14:05:00,17.67,17.69,17.61,17.68,15900.0,13.3209,13.336,13.2757,13.3285,15900.0
2008-10-09 14:10:00,17.69,17.7,17.54,17.58,26000.0,13.336,13.3436,13.2229,13.2531,26000.0
2008-10-09 14:15:00,17.6,17.63,17.5,17.57,47400.0,13.2682,13.2908,13.1928,13.2456,47400.0
2008-10-09 14:20:00,17.57,17.58,17.5,17.54,96600.0,13.2456,13.2531,13.1928,13.2229,96600.0
2008-10-09 14:25:00,17.54,17.58,17.45,17.45,45600.0,13.2229,13.2531,13.1551,13.1551,45600.0
2008-10-09 14:30:00,17.46,17.6,17.46,17.52,32100.0,13.1626,13.2682,13.1626,13.2079,32100.0
2008-10-09 14:35:00,17.52,17.57,17.37,17.39,36400.0,13.2079,13.2456,13.0948,13.1099,36400.0
2008-10-09 14:40:00,17.4,17.52,17.4,17.43,34300.0,13.1174,13.2079,13.1174,13.14,34300.0
2008-10-09 14:45:00,17.44,17.44,17.33,17.4,29200.0,13.1475,13.1475,13.0646,13.1174,29200.0
2008-10-09 14:50:00,17.38,17.4,17.22,17.27,36800.0,13.1023,13.1174,12.9817,13.0194,36800.0
2008-10-09 14:55:00,17.29,17.4,17.13,17.13,57500.0,13.0345,13.1174,12.9138,12.9138,57500.0
2008-10-09 15:00:00,17.14,17.19,16.59,16.61,121200.0,12.9214,12.9591,12.5068,12.5218,121200.0
2008-10-09 15:05:00,16.61,16.95,16.59,16.72,94200.0,12.5218,12.7781,12.5068,12.6048,94200.0
2008-10-09 15:10:00,16.72,16.8,16.56,16.59,63100.0,12.6048,12.6651,12.4841,12.5068,63100.0
2008-10-09 15:15:00,16.6,16.78,16.58,16.66,75400.0,12.5143,12.65,12.4992,12.5595,75400.0
2008-10-09 15:20:00,16.66,16.71,16.57,16.63,114600.0,12.5595,12.5972,12.4917,12.5369,114600.0
2008-10-09 15:25:00,16.64,16.69,16.58,16.61,181900.0,12.5444,12.5821,12.4992,12.5218,181900.0
2008-10-09 15:30:00,16.61,16.67,16.56,16.63,130000.0,12.5218,12.5671,12.4841,12.5369,130000.0
2008-10-09 15:35:00,16.63,16.67,16.42,16.47,115100.0,12.5369,12.5671,12.3786,12.4163,115100.0
2008-10-09 15:40:00,16.47,16.55,16.42,16.48,203900.0,12.4163,12.4766,12.3786,12.4238,203900.0
2008-10-09 15:45:00,16.54,16.55,16.48,16.54,189400.0,12.4691,12.4766,12.4238,12.4691,189400.0
2008-10-09 15:50:00,16.55,17.29,16.46,16.8,508800.0,12.4766,13.0345,12.4088,12.6651,508800.0
2008-10-09 15:55:00,16.83,16.94,16.69,16.79,256300.0,12.6877,12.7706,12.5821,12.6575,256300.0
2008-10-10 09:30:00,15.72,16.23,15.7,15.83,61900.0,11.8509,12.2354,11.8358,11.9338,61900.0
2008-10-10 09:35:00,15.82,16.43,15.31,16.0,92600.0,11.9263,12.3861,11.5418,12.062,92600.0
2008-10-10 09:40:00,16.0,16.5,15.91,16.43,183100.0,12.062,12.4389,11.9941,12.3861,183100.0
2008-10-10 09:45:00,16.47,16.74,16.47,16.52,115900.0,12.4163,12.6198,12.4163,12.454,115900.0
2008-10-10 09:50:00,16.52,16.64,16.25,16.25,148200.0,12.454,12.5444,12.2504,12.2504,148200.0
2008-10-10 09:55:00,16.28,16.36,15.81,15.84,139400.0,12.2731,12.3334,11.9187,11.9413,139400.0
2008-10-10 10:00:00,15.85,16.28,15.62,16.25,112000.0,11.9489,12.2731,11.7755,12.2504,112000.0
2008-10-10 10:05:00,16.25,16.74,15.99,16.62,169800.0,12.2504,12.6198,12.0544,12.5294,169800.0
2008-10-10 10:10:00,16.61,17.18,16.6,17.01,212600.0,12.5218,12.9515,12.5143,12.8234,212600.0
2008-10-10 10:15:00,17.01,17.01,16.51,16.65,152700.0,12.8234,12.8234,12.4464,12.552,152700.0
2008-10-10 10:20:00,16.63,16.7,16.21,16.26,162900.0,12.5369,12.5897,12.2203,12.258,162900.0
2008-10-10 10:25:00,16.25,16.45,16.22,16.35,78100.0,12.2504,12.4012,12.2278,12.3258,78100.0
2008-10-10 10:30:00,16.35,16.38,16.13,16.21,71600.0,12.3258,12.3484,12.16,12.2203,71600.0
2008-10-10 10:35:00,16.21,16.23,15.8,15.92,112100.0,12.2203,12.2354,11.9112,12.0017,112100.0
2008-10-10 10:40:00,15.91,15.91,15.47,15.58,84500.0,11.9941,11.9941,11.6624,11.7453,84500.0
2008-10-10 10:45:00,15.57,15.95,15.49,15.92,75800.0,11.7378,12.0243,11.6775,12.0017,75800.0
2008-10-10 10:50:00,15.9,16.04,15.79,15.81,62100.0,11.9866,12.0921,11.9037,11.9187,62100.0
2008-10-10 10:55:00,15.8,15.81,15.52,15.57,57600.0,11.9112,11.9187,11.7001,11.7378,57600.0
2008-10-10 11:00:00,15.56,15.86,15.54,15.63,54900.0,11.7303,11.9564,11.7152,11.783,54900.0
2008-10-10 11:05:00,15.64,15.7,15.48,15.49,39100.0,11.7906,11.8358,11.67,11.6775,39100.0
2008-10-10 11:10:00,15.5,15.56,15.27,15.39,56200.0,11.685,11.7303,11.5116,11.6021,56200.0
2008-10-10 11:15:00,15.4,15.66,15.3,15.52,63900.0,11.6096,11.8057,11.5343,11.7001,63900.0
2008-10-10 11:20:00,15.53,15.54,15.3,15.32,28500.0,11.7076,11.7152,11.5343,11.5493,28500.0
2008-10-10 11:25:00,15.32,15.39,15.24,15.25,25100.0,11.5493,11.6021,11.489,11.4966,25100.0
2008-10-10 11:30:00,15.25,15.25,15.06,15.18,45600.0,11.4966,11.4966,11.3533,11.4438,45600.0
2008-10-10 11:35:00,15.18,15.28,15.14,15.19,34700.0,11.4438,11.5192,11.4136,11.4513,34700.0
2008-10-10 11:40:00,15.21,15.29,15.07,15.08,69100.0,11.4664,11.5267,11.3609,11.3684,69100.0
2008-10-10 11:45:00,15.08,15.1,14.91,14.92,57500.0,11.3684,11.3835,11.2402,11.2478,57500.0
2008-10-10 11:50:00,14.91,14.95,14.81,14.86,86800.0,11.2402,11.2704,11.1649,11.2026,86800.0
2008-10-10 11:55:00,14.85,14.95,14.75,14.89,105300.0,11.195,11.2704,11.1196,11.2252,105300.0
2008-10-10 12:00:00,14.89,15.05,14.81,15.05,156500.0,11.2252,11.3458,11.1649,11.3458,156500.0
2008-10-10 12:05:00,15.02,15.27,14.86,14.88,73900.0,11.3232,11.5116,11.2026,11.2176,73900.0
2008-10-10 12:10:00,14.88,15.17,14.81,15.09,78200.0,11.2176,11.4363,11.1649,11.3759,78200.0
2008-10-10 12:15:00,15.09,15.17,15.01,15.15,76300.0,11.3759,11.4363,11.3156,11.4212,76300.0
2008-10-10 12:20:00,15.16,15.52,15.15,15.46,189300.0,11.4287,11.7001,11.4212,11.6549,189300.0
2008-10-10 12:25:00,15.45,15.61,15.29,15.36,90800.0,11.6473,11.768,11.5267,11.5795,90800.0
2008-10-10 12:30:00,15.36,15.45,15.28,15.31,108400.0,11.5795,11.6473,11.5192,11.5418,108400.0
2008-10-10 12:35:00,15.31,15.45,15.25,15.37,78900.0,11.5418,11.6473,11.4966,11.587,78900.0
2008-10-10 12:40:00,15.36,15.78,15.33,15.72,60300.0,11.5795,11.8961,11.5569,11.8509,60300.0
2008-10-10 12:45:00,15.71,15.82,15.45,15.47,65700.0,11.8433,11.9263,11.6473,11.6624,65700.0
2008-10-10 12:50:00,15.44,15.53,15.38,15.42,43400.0,11.6398,11.7076,11.5946,11.6247,43400.0
2008-10-10 12:55:00,15.42,15.49,15.31,15.41,39200.0,11.6247,11.6775,11.5418,11.6172,39200.0
2008-10-10 13:00:00,15.4,15.41,15.22,15.28,33200.0,11.6096,11.6172,11.4739,11.5192,33200.0
2008-10-10 13:05:00,15.25,15.32,15.23,15.29,49700.0,11.4966,11.5493,11.4815,11.5267,49700.0
2008-10-10 13:10:00,15.26,15.26,15.05,15.13,56700.0,11.5041,11.5041,11.3458,11.4061,56700.0
2008-10-10 13:15:00,15.12,15.14,15.05,15.05,38700.0,11.3986,11.4136,11.3458,11.3458,38700.0
2008-10-10 13:20:00,15.05,15.25,14.97,15.11,52400.0,11.3458,11.4966,11.2855,11.391,52400.0
2008-10-10 13:25:00,15.1,15.18,15.08,15.09,35900.0,11.3835,11.4438,11.3684,11.3759,35900.0
2008-10-10 13:30:00,15.07,15.07,14.88,14.93,55400.0,11.3609,11.3609,11.2176,11.2553,55400.0
2008-10-10 13:35:00,14.93,15.01,14.9,14.99,97300.0,11.2553,11.3156,11.2327,11.3006,97300.0
2008-10-10 13:40:00,14.99,15.01,14.87,14.87,102600.0,11.3006,11.3156,11.2101,11.2101,102600.0
2008-10-10 13:45:00,14.87,14.9,14.68,14.72,46000.0,11.2101,11.2327,11.0669,11.097,46000.0
2008-10-10 13:50:00,14.72,14.75,14.49,14.55,90700.0,11.097,11.1196,10.9236,10.9689,90700.0
2008-10-10 13:55:00,14.57,14.93,14.53,14.84,80500.0,10.9839,11.2553,10.9538,11.1875,80500.0
2008-10-10 14:00:00,14.85,14.93,14.65,14.93,54800.0,11.195,11.2553,11.0442,11.2553,54800.0
2008-10-10 14:05:00,14.92,15.05,14.83,15.04,62600.0,11.2478,11.3458,11.1799,11.3383,62600.0
2008-10-10 14:10:00,15.04,15.12,14.92,15.02,116200.0,11.3383,11.3986,11.2478,11.3232,116200.0
2008-10-10 14:15:00,15.0,15.12,14.67,14.73,66000.0,11.3081,11.3986,11.0593,11.1046,66000.0
2008-10-10 14:20:00,14.73,14.92,14.67,14.67,49100.0,11.1046,11.2478,11.0593,11.0593,49100.0
2008-10-10 14:25:00,14.67,14.73,14.57,14.63,84800.0,11.0593,11.1046,10.9839,11.0292,84800.0
2008-10-10 14:30:00,14.63,14.86,14.59,14.61,81400.0,11.0292,11.2026,10.999,11.0141,81400.0
2008-10-10 14:35:00,14.62,14.62,14.4,14.62,59400.0,11.0216,11.0216,10.8558,11.0216,59400.0
2008-10-10 14:40:00,14.62,14.62,14.39,14.48,55900.0,11.0216,11.0216,10.8482,10.9161,55900.0
2008-10-10 14:45:00,14.5,14.77,14.47,14.64,66400.0,10.9312,11.1347,10.9085,11.0367,66400.0
2008-10-10 14:50:00,14.63,14.7,14.6,14.6,50400.0,11.0292,11.0819,11.0065,11.0065,50400.0
2008-10-10 14:55:00,14.6,14.64,14.42,14.59,81200.0,11.0065,11.0367,10.8708,10.999,81200.0
2008-10-10 15:00:00,14.59,14.86,14.55,14.78,83700.0,10.999,11.2026,10.9689,11.1422,83700.0
2008-10-10 15:05:00,14.77,14.95,14.7,14.9,68100.0,11.1347,11.2704,11.0819,11.2327,68100.0
2008-10-10 15:10:00,14.95,15.14,14.89,15.11,202200.0,11.2704,11.4136,11.2252,11.391,202200.0
2008-10-10 15:15:00,15.11,15.25,15.06,15.22,239400.0,11.391,11.4966,11.3533,11.4739,239400.0
2008-10-10 15:20:00,15.17,15.45,15.02,15.22,380600.0,11.4363,11.6473,11.3232,11.4739,380600.0
2008-10-10 15:25:00,15.23,15.47,15.21,15.32,203900.0,11.4815,11.6624,11.4664,11.5493,203900.0
2008-10-10 15:30:00,15.34,15.82,15.29,15.51,336700.0,11.5644,11.9263,11.5267,11.6926,336700.0
2008-10-10 15:35:00,15.51,15.77,15.27,15.57,738900.0,11.6926,11.8886,11.5116,11.7378,738900.0
2008-10-10 15:40:00,15.53,15.58,15.04,15.48,315600.0,11.7076,11.7453,11.3383,11.67,315600.0
2008-10-10 15:45:00,15.5,15.61,15.4,15.51,162700.0,11.685,11.768,11.6096,11.6926,162700.0
2008-10-10 15:50:00,15.51,15.58,15.27,15.31,307400.0,11.6926,11.7453,11.5116,11.5418,307400.0
2008-10-10 15:55:00,15.31,15.46,15.21,15.25,230700.0,11.5418,11.6549,11.4664,11.4966,230700.0
2008-10-13 09:30:00,16.88,17.4,16.88,17.1,106000.0,12.7254,13.1174,12.7254,12.8912,106000.0
2008-10-13 09:35:00,17.07,17.12,16.9,17.09,221100.0,12.8686,12.9063,12.7405,12.8837,221100.0
2008-10-13 09:40:00,17.11,17.15,16.83,16.85,219400.0,12.8988,12.9289,12.6877,12.7028,219400.0
2008-10-13 09:45:00,16.85,16.88,16.33,16.54,197600.0,12.7028,12.7254,12.3107,12.4691,197600.0
2008-10-13 09:50:00,16.55,16.75,16.37,16.54,415100.0,12.4766,12.6274,12.3409,12.4691,415100.0
2008-10-13 09:55:00,16.55,16.7,16.53,16.63,142600.0,12.4766,12.5897,12.4615,12.5369,142600.0
2008-10-13 10:00:00,16.65,16.68,16.28,16.51,220200.0,12.552,12.5746,12.2731,12.4464,220200.0
2008-10-13 10:05:00,16.51,16.56,16.43,16.56,189300.0,12.4464,12.4841,12.3861,12.4841,189300.0
2008-10-13 10:10:00,16.53,16.53,16.29,16.42,142800.0,12.4615,12.4615,12.2806,12.3786,142800.0
2008-10-13 10:15:00,16.41,16.53,16.24,16.51,107100.0,12.3711,12.4615,12.2429,12.4464,107100.0
2008-10-13 10:20:00,16.5,16.82,16.5,16.68,113800.0,12.4389,12.6801,12.4389,12.5746,113800.0
2008-10-13 10:25:00,16.69,17.27,16.68,17.25,161800.0,12.5821,13.0194,12.5746,13.0043,161800.0
2008-10-13 10:30:00,17.25,17.5,17.24,17.5,156800.0,13.0043,13.1928,12.9968,13.1928,156800.0
2008-10-13 10:35:00,17.49,17.58,17.3,17.3,125900.0,13.1852,13.2531,13.042,13.042,125900.0
2008-10-13 10:40:00,17.28,17.51,17.26,17.46,43700.0,13.0269,13.2003,13.0118,13.1626,43700.0
2008-10-13 10:45:00,17.45,17.45,17.07,17.24,73500.0,13.1551,13.1551,12.8686,12.9968,73500.0
2008-10-13 10:50:00,17.24,17.46,17.23,17.42,53200.0,12.9968,13.1626,12.9892,13.1325,53200.0
2008-10-13 10:55:00,17.41,17.68,17.41,17.5,57500.0,13.1249,13.3285,13.1249,13.1928,57500.0
2008-10-13 11:00:00,17.5,17.71,17.49,17.66,59800.0,13.1928,13.3511,13.1852,13.3134,59800.0
2008-10-13 11:05:00,17.63,17.96,17.55,17.91,212800.0,13.2908,13.5396,13.2305,13.5019,212800.0
2008-10-13 11:10:00,17.92,17.94,17.6,17.6,45500.0,13.5094,13.5245,13.2682,13.2682,45500.0
2008-10-13 11:15:00,17.61,17.63,17.5,17.54,77600.0,13.2757,13.2908,13.1928,13.2229,77600.0
2008-10-13 11:20:00,17.53,17.59,17.44,17.59,31300.0,13.2154,13.2606,13.1475,13.2606,31300.0
2008-10-13 11:25:00,17.56,17.78,17.56,17.74,43200.0,13.238,13.4039,13.238,13.3737,43200.0
2008-10-13 11:30:00,17.75,17.75,17.52,17.52,121300.0,13.3812,13.3812,13.2079,13.2079,121300.0
2008-10-13 11:35:00,17.53,17.59,17.5,17.53,67700.0,13.2154,13.2606,13.1928,13.2154,67700.0
2008-10-13 11:40:00,17.55,17.58,17.41,17.43,98000.0,13.2305,13.2531,13.1249,13.14,98000.0
2008-10-13 11:45:00,17.44,17.5,17.15,17.17,132200.0,13.1475,13.1928,12.9289,12.944,132200.0
2008-10-13 11:50:00,17.17,17.24,17.14,17.17,66300.0,12.944,12.9968,12.9214,12.944,66300.0
2008-10-13 11:55:00,17.17,17.23,17.12,17.23,56600.0,12.944,12.9892,12.9063,12.9892,56600.0
2008-10-13 12:00:00,17.24,17.38,17.21,17.37,76000.0,12.9968,13.1023,12.9742,13.0948,76000.0
2008-10-13 12:05:00,17.37,17.54,17.35,17.5,262300.0,13.0948,13.2229,13.0797,13.1928,262300.0
2008-10-13 12:10:00,17.5,17.52,17.39,17.44,89400.0,13.1928,13.2079,13.1099,13.1475,89400.0
2008-10-13 12:15:00,17.44,17.52,17.39,17.39,88000.0,13.1475,13.2079,13.1099,13.1099,88000.0
2008-10-13 12:20:00,17.4,17.51,17.39,17.45,39600.0,13.1174,13.2003,13.1099,13.1551,39600.0
2008-10-13 12:25:00,17.45,17.61,17.44,17.53,54600.0,13.1551,13.2757,13.1475,13.2154,54600.0
2008-10-13 12:30:00,17.53,17.56,17.45,17.55,51500.0,13.2154,13.238,13.1551,13.2305,51500.0
2008-10-13 12:35:00,17.55,17.7,17.55,17.7,38600.0,13.2305,13.3436,13.2305,13.3436,38600.0
2008-10-13 12:40:00,17.7,17.7,17.65,17.69,41000.0,13.3436,13.3436,13.3059,13.336,41000.0
2008-10-13 12:45:00,17.7,17.78,17.69,17.76,45200.0,13.3436,13.4039,13.336,13.3888,45200.0
2008-10-13 12:50:00,17.76,17.76,17.69,17.72,25200.0,13.3888,13.3888,13.336,13.3586,25200.0
2008-10-13 12:55:00,17.72,17.77,17.68,17.76,37600.0,13.3586,13.3963,13.3285,13.3888,37600.0
2008-10-13 13:00:00,17.78,17.84,17.78,17.82,22800.0,13.4039,13.4491,13.4039,13.434,22800.0
2008-10-13 13:05:00,17.81,17.94,17.79,17.85,54500.0,13.4265,13.5245,13.4114,13.4566,54500.0
2008-10-13 13:10:00,17.89,18.02,17.85,17.99,90800.0,13.4868,13.5848,13.4566,13.5622,90800.0
2008-10-13 13:15:00,17.99,18.12,17.98,18.05,40800.0,13.5622,13.6602,13.5546,13.6074,40800.0
2008-10-13 13:20:00,18.06,18.13,18.03,18.04,65600.0,13.6149,13.6677,13.5923,13.5999,65600.0
2008-10-13 13:25:00,18.04,18.09,18.01,18.05,68300.0,13.5999,13.6376,13.5773,13.6074,68300.0
2008-10-13 13:30:00,18.06,18.25,18.06,18.25,27600.0,13.6149,13.7582,13.6149,13.7582,27600.0
2008-10-13 13:35:00,18.25,18.26,18.19,18.25,52900.0,13.7582,13.7657,13.713,13.7582,52900.0
2008-10-13 13:40:00,18.25,18.27,18.15,18.19,129300.0,13.7582,13.7733,13.6828,13.713,129300.0
2008-10-13 13:45:00,18.18,18.25,18.11,18.2,83500.0,13.7054,13.7582,13.6526,13.7205,83500.0
2008-10-13 13:50:00,18.2,18.2,18.06,18.07,45200.0,13.7205,13.7205,13.6149,13.6225,45200.0
2008-10-13 13:55:00,18.07,18.12,18.07,18.09,87800.0,13.6225,13.6602,13.6225,13.6376,87800.0
2008-10-13 14:00:00,18.1,18.28,18.08,18.21,93600.0,13.6451,13.7808,13.63,13.728,93600.0
2008-10-13 14:05:00,18.2,18.21,17.99,18.06,117100.0,13.7205,13.728,13.5622,13.6149,117100.0
2008-10-13 14:10:00,18.06,18.1,17.96,18.01,138100.0,13.6149,13.6451,13.5396,13.5773,138100.0
2008-10-13 14:15:00,18.01,18.08,18.0,18.07,115100.0,13.5773,13.63,13.5697,13.6225,115100.0
2008-10-13 14:20:00,18.07,18.11,18.02,18.08,120200.0,13.6225,13.6526,13.5848,13.63,120200.0
2008-10-13 14:25:00,18.04,18.09,17.86,17.91,201400.0,13.5999,13.6376,13.4642,13.5019,201400.0
2008-10-13 14:30:00,17.92,17.97,17.88,17.91,77600.0,13.5094,13.5471,13.4793,13.5019,77600.0
2008-10-13 14:35:00,17.9,18.05,17.9,18.05,46900.0,13.4943,13.6074,13.4943,13.6074,46900.0
2008-10-13 14:40:00,18.05,18.25,18.05,18.2,42400.0,13.6074,13.7582,13.6074,13.7205,42400.0
2008-10-13 14:45:00,18.19,18.31,18.11,18.2,93700.0,13.713,13.8034,13.6526,13.7205,93700.0
2008-10-13 14:50:00,18.21,18.22,18.11,18.15,37300.0,13.728,13.7356,13.6526,13.6828,37300.0
2008-10-13 14:55:00,18.16,18.48,18.16,18.48,58700.0,13.6903,13.9316,13.6903,13.9316,58700.0
2008-10-13 15:00:00,18.47,18.7,18.47,18.65,34400.0,13.924,14.0974,13.924,14.0597,34400.0
2008-10-13 15:05:00,18.66,18.91,18.62,18.86,90200.0,14.0673,14.2557,14.0371,14.218,90200.0
2008-10-13 15:10:00,18.86,19.0,18.85,18.92,188900.0,14.218,14.3236,14.2105,14.2633,188900.0
2008-10-13 15:15:00,18.94,18.95,18.82,18.91,86900.0,14.2784,14.2859,14.1879,14.2557,86900.0
2008-10-13 15:20:00,18.9,19.15,18.81,19.1,102300.0,14.2482,14.4367,14.1804,14.399,102300.0
2008-10-13 15:25:00,19.11,19.17,19.04,19.1,58800.0,14.4065,14.4517,14.3537,14.399,58800.0
2008-10-13 15:30:00,19.09,19.1,18.98,19.1,107500.0,14.3914,14.399,14.3085,14.399,107500.0
2008-10-13 15:35:00,19.1,19.12,19.0,19.09,128300.0,14.399,14.4141,14.3236,14.3914,128300.0
2008-10-13 15:40:00,19.1,19.11,18.92,18.93,273900.0,14.399,14.4065,14.2633,14.2708,273900.0
2008-10-13 15:45:00,18.93,18.97,18.72,18.84,202500.0,14.2708,14.301,14.1125,14.203,202500.0
2008-10-13 15:50:00,18.85,18.93,18.78,18.87,167300.0,14.2105,14.2708,14.1577,14.2256,167300.0
2008-10-13 15:55:00,18.88,19.14,18.87,19.01,223100.0,14.2331,14.4291,14.2256,14.3311,223100.0
2008-10-14 09:30:00,20.26,21.0,20.17,20.96,282900.0,15.2735,15.8313,15.2056,15.8012,282900.0
2008-10-14 09:35:00,21.0,21.79,20.9,21.3,209900.0,15.8313,16.4269,15.7559,16.0575,209900.0
2008-10-14 09:40:00,21.32,21.97,20.77,20.78,348300.0,16.0726,16.5626,15.6579,15.6655,348300.0
2008-10-14 09:45:00,20.77,21.53,20.59,20.77,431400.0,15.6579,16.2309,15.5222,15.6579,431400.0
2008-10-14 09:50:00,20.75,20.88,20.66,20.76,291800.0,15.6429,15.7409,15.575,15.6504,291800.0
2008-10-14 09:55:00,20.76,20.77,20.09,20.43,364100.0,15.6504,15.6579,15.1453,15.4016,364100.0
2008-10-14 10:00:00,20.39,20.57,20.2,20.57,143700.0,15.3715,15.5072,15.2282,15.5072,143700.0
2008-10-14 10:05:00,20.54,20.69,20.32,20.5,360300.0,15.4846,15.5976,15.3187,15.4544,360300.0
2008-10-14 10:10:00,20.54,20.57,20.17,20.19,107700.0,15.4846,15.5072,15.2056,15.2207,107700.0
2008-10-14 10:15:00,20.22,20.35,20.19,20.3,123700.0,15.2433,15.3413,15.2207,15.3036,123700.0
2008-10-14 10:20:00,20.28,20.42,20.26,20.32,66300.0,15.2885,15.3941,15.2735,15.3187,66300.0
2008-10-14 10:25:00,20.32,20.39,20.2,20.33,95300.0,15.3187,15.3715,15.2282,15.3262,95300.0
2008-10-14 10:30:00,20.32,20.39,20.25,20.34,91700.0,15.3187,15.3715,15.2659,15.3338,91700.0
2008-10-14 10:35:00,20.33,20.33,19.91,19.96,341700.0,15.3262,15.3262,15.0096,15.0473,341700.0
2008-10-14 10:40:00,19.98,19.98,19.65,19.67,93600.0,15.0624,15.0624,14.8136,14.8287,93600.0
2008-10-14 10:45:00,19.68,19.78,19.6,19.7,158400.0,14.8362,14.9116,14.7759,14.8513,158400.0
2008-10-14 10:50:00,19.71,19.81,19.64,19.81,112300.0,14.8588,14.9342,14.8061,14.9342,112300.0
2008-10-14 10:55:00,19.81,19.82,19.47,19.69,172200.0,14.9342,14.9418,14.6779,14.8438,172200.0
2008-10-14 11:00:00,19.7,19.81,19.56,19.68,75700.0,14.8513,14.9342,14.7458,14.8362,75700.0
2008-10-14 11:05:00,19.68,19.76,19.56,19.73,75300.0,14.8362,14.8965,14.7458,14.8739,75300.0
2008-10-14 11:10:00,19.73,19.74,19.59,19.64,64500.0,14.8739,14.8815,14.7684,14.8061,64500.0
2008-10-14 11:15:00,19.64,19.75,19.62,19.7,49500.0,14.8061,14.889,14.791,14.8513,49500.0
2008-10-14 11:20:00,19.7,19.7,19.52,19.6,126100.0,14.8513,14.8513,14.7156,14.7759,126100.0
2008-10-14 11:25:00,19.6,20.16,19.6,20.1,111900.0,14.7759,15.1981,14.7759,15.1528,111900.0
2008-10-14 11:30:00,20.09,20.2,20.04,20.15,50400.0,15.1453,15.2282,15.1076,15.1905,50400.0
2008-10-14 11:35:00,20.17,20.17,19.91,20.03,45500.0,15.2056,15.2056,15.0096,15.1001,45500.0
2008-10-14 11:40:00,20.02,20.13,19.93,20.1,37600.0,15.0925,15.1755,15.0247,15.1528,37600.0
2008-10-14 11:45:00,20.1,20.26,20.1,20.2,95200.0,15.1528,15.2735,15.1528,15.2282,95200.0
2008-10-14 11:50:00,20.2,20.24,20.03,20.06,64800.0,15.2282,15.2584,15.1001,15.1227,64800.0
2008-10-14 11:55:00,20.07,20.2,20.02,20.15,84500.0,15.1302,15.2282,15.0925,15.1905,84500.0
2008-10-14 12:00:00,20.16,20.16,19.77,19.85,102500.0,15.1981,15.1981,14.9041,14.9644,102500.0
2008-10-14 12:05:00,19.86,20.14,19.82,20.13,83900.0,14.9719,15.183,14.9418,15.1755,83900.0
2008-10-14 12:10:00,20.13,20.22,20.08,20.2,67200.0,15.1755,15.2433,15.1378,15.2282,67200.0
2008-10-14 12:15:00,20.16,20.2,20.08,20.08,40000.0,15.1981,15.2282,15.1378,15.1378,40000.0
2008-10-14 12:20:00,20.08,20.09,19.94,20.01,57300.0,15.1378,15.1453,15.0322,15.085,57300.0
2008-10-14 12:25:00,20.0,20.02,19.92,19.94,70800.0,15.0775,15.0925,15.0172,15.0322,70800.0
2008-10-14 12:30:00,19.95,19.97,19.83,19.85,63400.0,15.0398,15.0548,14.9493,14.9644,63400.0
2008-10-14 12:35:00,19.87,20.03,19.84,19.97,77400.0,14.9795,15.1001,14.9568,15.0548,77400.0
2008-10-14 12:40:00,19.97,20.02,19.87,19.9,54300.0,15.0548,15.0925,14.9795,15.0021,54300.0
2008-10-14 12:45:00,19.91,20.08,19.9,20.08,59200.0,15.0096,15.1378,15.0021,15.1378,59200.0
2008-10-14 12:50:00,20.09,20.15,19.93,19.95,48700.0,15.1453,15.1905,15.0247,15.0398,48700.0
2008-10-14 12:55:00,19.97,20.02,19.87,19.94,158600.0,15.0548,15.0925,14.9795,15.0322,158600.0
2008-10-14 13:00:00,19.92,20.11,19.8,20.09,387400.0,15.0172,15.1604,14.9267,15.1453,387400.0
2008-10-14 13:05:00,20.08,20.12,19.86,19.89,66200.0,15.1378,15.1679,14.9719,14.9945,66200.0
2008-10-14 13:10:00,19.9,19.91,19.75,19.77,151900.0,15.0021,15.0096,14.889,14.9041,151900.0
2008-10-14 13:15:00,19.77,19.81,19.65,19.69,135300.0,14.9041,14.9342,14.8136,14.8438,135300.0
2008-10-14 13:20:00,19.7,19.82,19.65,19.75,110400.0,14.8513,14.9418,14.8136,14.889,110400.0
2008-10-14 13:25:00,19.75,19.92,19.7,19.88,67700.0,14.889,15.0172,14.8513,14.987,67700.0
2008-10-14 13:30:00,19.88,20.03,19.84,19.98,40400.0,14.987,15.1001,14.9568,15.0624,40400.0
2008-10-14 13:35:00,19.96,20.12,19.74,19.77,348800.0,15.0473,15.1679,14.8815,14.9041,348800.0
2008-10-14 13:40:00,19.76,19.77,19.51,19.59,64600.0,14.8965,14.9041,14.7081,14.7684,64600.0
2008-10-14 13:45:00,19.61,19.76,19.55,19.63,62400.0,14.7835,14.8965,14.7382,14.7985,62400.0
2008-10-14 13:50:00,19.62,19.62,19.51,19.52,117400.0,14.791,14.791,14.7081,14.7156,117400.0
2008-10-14 13:55:00,19.52,19.56,19.0,19.08,199300.0,14.7156,14.7458,14.3236,14.3839,199300.0
2008-10-14 14:00:00,19.13,19.36,19.11,19.14,78900.0,14.4216,14.595,14.4065,14.4291,78900.0
2008-10-14 14:05:00,19.14,19.17,19.0,19.13,109400.0,14.4291,14.4517,14.3236,14.4216,109400.0
2008-10-14 14:10:00,19.13,19.13,18.81,18.86,168000.0,14.4216,14.4216,14.1804,14.218,168000.0
2008-10-14 14:15:00,18.86,18.99,18.76,18.8,71500.0,14.218,14.316,14.1427,14.1728,71500.0
2008-10-14 14:20:00,18.79,18.92,18.6,18.92,68400.0,14.1653,14.2633,14.022,14.2633,68400.0
2008-10-14 14:25:00,18.89,19.13,18.87,19.12,49000.0,14.2407,14.4216,14.2256,14.4141,49000.0
2008-10-14 14:30:00,19.14,19.16,18.94,19.01,64900.0,14.4291,14.4442,14.2784,14.3311,64900.0
2008-10-14 14:35:00,19.01,19.07,18.94,19.0,86100.0,14.3311,14.3764,14.2784,14.3236,86100.0
2008-10-14 14:40:00,19.0,19.04,18.83,18.85,99300.0,14.3236,14.3537,14.1954,14.2105,99300.0
2008-10-14 14:45:00,18.87,18.87,18.62,18.72,61200.0,14.2256,14.2256,14.0371,14.1125,61200.0
2008-10-14 14:50:00,18.71,18.79,18.61,18.67,144800.0,14.105,14.1653,14.0296,14.0748,144800.0
2008-10-14 14:55:00,18.7,18.75,18.6,18.62,120100.0,14.0974,14.1351,14.022,14.0371,120100.0
2008-10-14 15:00:00,18.64,18.9,18.61,18.87,105400.0,14.0522,14.2482,14.0296,14.2256,105400.0
2008-10-14 15:05:00,18.87,19.15,18.86,19.13,92700.0,14.2256,14.4367,14.218,14.4216,92700.0
2008-10-14 15:10:00,19.13,19.52,19.12,19.45,70700.0,14.4216,14.7156,14.4141,14.6628,70700.0
2008-10-14 15:15:00,19.46,19.46,19.05,19.14,53200.0,14.6704,14.6704,14.3613,14.4291,53200.0
2008-10-14 15:20:00,19.19,19.27,19.1,19.11,99900.0,14.4668,14.5271,14.399,14.4065,99900.0
2008-10-14 15:25:00,19.1,19.34,19.07,19.34,121200.0,14.399,14.5799,14.3764,14.5799,121200.0
2008-10-14 15:30:00,19.32,19.69,19.25,19.62,125200.0,14.5648,14.8438,14.5121,14.791,125200.0
2008-10-14 15:35:00,19.61,19.75,19.15,19.2,144300.0,14.7835,14.889,14.4367,14.4744,144300.0
2008-10-14 15:40:00,19.24,19.58,19.23,19.58,155500.0,14.5045,14.7608,14.497,14.7608,155500.0
2008-10-14 15:45:00,19.61,19.9,19.59,19.84,223200.0,14.7835,15.0021,14.7684,14.9568,223200.0
2008-10-14 15:50:00,19.85,19.94,19.75,19.83,320800.0,14.9644,15.0322,14.889,14.9493,320800.0
2008-10-14 15:55:00,19.83,19.87,19.72,19.82,190500.0,14.9493,14.9795,14.8664,14.9418,190500.0
2008-10-15 09:30:00,19.0,19.55,18.61,18.81,58000.0,14.3236,14.7382,14.0296,14.1804,58000.0
2008-10-15 09:35:00,18.78,18.8,18.39,18.39,91300.0,14.1577,14.1728,13.8637,13.8637,91300.0
2008-10-15 09:40:00,18.33,18.74,18.08,18.44,115700.0,13.8185,14.1276,13.63,13.9014,115700.0
2008-10-15 09:45:00,18.44,18.52,18.32,18.37,57500.0,13.9014,13.9617,13.811,13.8486,57500.0
2008-10-15 09:50:00,18.38,18.43,18.23,18.35,77600.0,13.8562,13.8939,13.7431,13.8336,77600.0
2008-10-15 09:55:00,18.34,18.51,18.3,18.48,102300.0,13.826,13.9542,13.7959,13.9316,102300.0
2008-10-15 10:00:00,18.49,18.64,18.4,18.56,609700.0,13.9391,14.0522,13.8713,13.9919,609700.0
2008-10-15 10:05:00,18.56,18.56,18.36,18.45,136400.0,13.9919,13.9919,13.8411,13.909,136400.0
2008-10-15 10:10:00,18.45,18.46,18.37,18.43,244100.0,13.909,13.9165,13.8486,13.8939,244100.0
2008-10-15 10:15:00,18.44,18.47,18.28,18.33,203100.0,13.9014,13.924,13.7808,13.8185,203100.0
2008-10-15 10:20:00,18.33,18.37,18.2,18.26,213500.0,13.8185,13.8486,13.7205,13.7657,213500.0
2008-10-15 10:25:00,18.27,18.3,18.21,18.29,63800.0,13.7733,13.7959,13.728,13.7883,63800.0
2008-10-15 10:30:00,18.3,18.42,18.29,18.35,60600.0,13.7959,13.8863,13.7883,13.8336,60600.0
2008-10-15 10:35:00,18.35,18.42,18.34,18.4,50900.0,13.8336,13.8863,13.826,13.8713,50900.0
2008-10-15 10:40:00,18.38,18.41,18.38,18.38,110900.0,13.8562,13.8788,13.8562,13.8562,110900.0
2008-10-15 10:45:00,18.38,18.43,18.38,18.4,94100.0,13.8562,13.8939,13.8562,13.8713,94100.0
2008-10-15 10:50:00,18.38,18.52,18.38,18.49,98700.0,13.8562,13.9617,13.8562,13.9391,98700.0
2008-10-15 10:55:00,18.49,18.51,18.38,18.4,61100.0,13.9391,13.9542,13.8562,13.8713,61100.0
2008-10-15 11:00:00,18.4,18.42,18.38,18.38,107500.0,13.8713,13.8863,13.8562,13.8562,107500.0
2008-10-15 11:05:00,18.38,18.4,18.38,18.4,159000.0,13.8562,13.8713,13.8562,13.8713,159000.0
2008-10-15 11:10:00,18.39,18.4,18.29,18.39,68600.0,13.8637,13.8713,13.7883,13.8637,68600.0
2008-10-15 11:15:00,18.39,18.4,18.33,18.4,33200.0,13.8637,13.8713,13.8185,13.8713,33200.0
2008-10-15 11:20:00,18.39,18.4,18.27,18.3,56500.0,13.8637,13.8713,13.7733,13.7959,56500.0
2008-10-15 11:25:00,18.3,18.35,18.25,18.34,56200.0,13.7959,13.8336,13.7582,13.826,56200.0
2008-10-15 11:30:00,18.32,18.38,18.28,18.35,18500.0,13.811,13.8562,13.7808,13.8336,18500.0
2008-10-15 11:35:00,18.33,18.43,18.27,18.42,29900.0,13.8185,13.8939,13.7733,13.8863,29900.0
2008-10-15 11:40:00,18.43,18.64,18.42,18.6,29000.0,13.8939,14.0522,13.8863,14.022,29000.0
2008-10-15 11:45:00,18.59,18.63,18.48,18.51,33500.0,14.0145,14.0447,13.9316,13.9542,33500.0
2008-10-15 11:50:00,18.5,18.52,18.31,18.42,24500.0,13.9467,13.9617,13.8034,13.8863,24500.0
2008-10-15 11:55:00,18.45,18.51,18.42,18.43,12400.0,13.909,13.9542,13.8863,13.8939,12400.0
2008-10-15 12:00:00,18.42,18.45,18.39,18.45,35000.0,13.8863,13.909,13.8637,13.909,35000.0
2008-10-15 12:05:00,18.45,18.49,18.34,18.35,40600.0,13.909,13.9391,13.826,13.8336,40600.0
2008-10-15 12:10:00,18.36,18.41,18.34,18.38,31900.0,13.8411,13.8788,13.826,13.8562,31900.0
2008-10-15 12:15:00,18.4,18.4,18.3,18.36,57900.0,13.8713,13.8713,13.7959,13.8411,57900.0
2008-10-15 12:20:00,18.35,18.42,18.09,18.09,83100.0,13.8336,13.8863,13.6376,13.6376,83100.0
2008-10-15 12:25:00,18.12,18.29,18.12,18.26,34200.0,13.6602,13.7883,13.6602,13.7657,34200.0
2008-10-15 12:30:00,18.27,18.36,18.27,18.3,57200.0,13.7733,13.8411,13.7733,13.7959,57200.0
2008-10-15 12:35:00,18.31,18.33,18.24,18.33,36900.0,13.8034,13.8185,13.7506,13.8185,36900.0
2008-10-15 12:40:00,18.36,18.55,18.34,18.37,19000.0,13.8411,13.9843,13.826,13.8486,19000.0
2008-10-15 12:45:00,18.4,18.43,18.34,18.34,17200.0,13.8713,13.8939,13.826,13.826,17200.0
2008-10-15 12:50:00,18.36,18.37,18.24,18.34,19000.0,13.8411,13.8486,13.7506,13.826,19000.0
2008-10-15 12:55:00,18.36,18.46,18.28,18.33,28800.0,13.8411,13.9165,13.7808,13.8185,28800.0
2008-10-15 13:00:00,18.29,18.31,18.2,18.26,90300.0,13.7883,13.8034,13.7205,13.7657,90300.0
2008-10-15 13:05:00,18.23,18.27,18.19,18.25,59100.0,13.7431,13.7733,13.713,13.7582,59100.0
2008-10-15 13:10:00,18.26,18.3,18.22,18.25,49600.0,13.7657,13.7959,13.7356,13.7582,49600.0
2008-10-15 13:15:00,18.25,18.26,18.18,18.25,90500.0,13.7582,13.7657,13.7054,13.7582,90500.0
2008-10-15 13:20:00,18.25,18.28,18.18,18.24,78600.0,13.7582,13.7808,13.7054,13.7506,78600.0
2008-10-15 13:25:00,18.26,18.32,18.22,18.27,92700.0,13.7657,13.811,13.7356,13.7733,92700.0
2008-10-15 13:30:00,18.26,18.3,18.23,18.27,118100.0,13.7657,13.7959,13.7431,13.7733,118100.0
2008-10-15 13:35:00,18.27,18.3,18.2,18.26,150600.0,13.7733,13.7959,13.7205,13.7657,150600.0
2008-10-15 13:40:00,18.25,18.28,18.24,18.27,94200.0,13.7582,13.7808,13.7506,13.7733,94200.0
2008-10-15 13:45:00,18.26,18.32,18.23,18.29,85300.0,13.7657,13.811,13.7431,13.7883,85300.0
2008-10-15 13:50:00,18.28,18.39,18.25,18.29,51600.0,13.7808,13.8637,13.7582,13.7883,51600.0
2008-10-15 13:55:00,18.29,18.29,18.16,18.18,82900.0,13.7883,13.7883,13.6903,13.7054,82900.0
2008-10-15 14:00:00,18.15,18.29,18.11,18.14,62600.0,13.6828,13.7883,13.6526,13.6753,62600.0
2008-10-15 14:05:00,18.12,18.23,18.08,18.15,53000.0,13.6602,13.7431,13.63,13.6828,53000.0
2008-10-15 14:10:00,18.17,18.2,18.1,18.16,49800.0,13.6979,13.7205,13.6451,13.6903,49800.0
2008-10-15 14:15:00,18.15,18.16,18.08,18.12,67600.0,13.6828,13.6903,13.63,13.6602,67600.0
2008-10-15 14:20:00,18.12,18.29,18.08,18.27,139500.0,13.6602,13.7883,13.63,13.7733,139500.0
2008-10-15 14:25:00,18.27,18.47,18.26,18.45,46100.0,13.7733,13.924,13.7657,13.909,46100.0
2008-10-15 14:30:00,18.46,18.62,18.4,18.55,43800.0,13.9165,14.0371,13.8713,13.9843,43800.0
2008-10-15 14:35:00,18.56,18.56,18.27,18.29,60800.0,13.9919,13.9919,13.7733,13.7883,60800.0
2008-10-15 14:40:00,18.31,18.72,18.28,18.69,132600.0,13.8034,14.1125,13.7808,14.0899,132600.0
2008-10-15 14:45:00,18.69,18.74,18.63,18.67,20800.0,14.0899,14.1276,14.0447,14.0748,20800.0
2008-10-15 14:50:00,18.67,18.73,18.63,18.65,50400.0,14.0748,14.12,14.0447,14.0597,50400.0
2008-10-15 14:55:00,18.64,18.69,18.4,18.42,68200.0,14.0522,14.0899,13.8713,13.8863,68200.0
2008-10-15 15:00:00,18.44,18.45,18.25,18.36,76800.0,13.9014,13.909,13.7582,13.8411,76800.0
2008-10-15 15:05:00,18.39,18.65,18.36,18.65,46400.0,13.8637,14.0597,13.8411,14.0597,46400.0
2008-10-15 15:10:00,18.65,18.66,18.39,18.39,90400.0,14.0597,14.0673,13.8637,13.8637,90400.0
2008-10-15 15:15:00,18.38,18.52,18.27,18.41,53900.0,13.8562,13.9617,13.7733,13.8788,53900.0
2008-10-15 15:20:00,18.41,18.53,18.32,18.46,39200.0,13.8788,13.9693,13.811,13.9165,39200.0
2008-10-15 15:25:00,18.46,18.49,18.32,18.35,84800.0,13.9165,13.9391,13.811,13.8336,84800.0
2008-10-15 15:30:00,18.41,18.42,18.25,18.32,108500.0,13.8788,13.8863,13.7582,13.811,108500.0
2008-10-15 15:35:00,18.3,18.36,18.22,18.26,86600.0,13.7959,13.8411,13.7356,13.7657,86600.0
2008-10-15 15:40:00,18.26,18.31,18.14,18.31,120900.0,13.7657,13.8034,13.6753,13.8034,120900.0
2008-10-15 15:45:00,18.32,18.32,18.16,18.16,119900.0,13.811,13.811,13.6903,13.6903,119900.0
2008-10-15 15:50:00,18.16,18.23,18.11,18.16,112900.0,13.6903,13.7431,13.6526,13.6903,112900.0
2008-10-15 15:55:00,18.17,18.22,18.0,18.0,145300.0,13.6979,13.7356,13.5697,13.5697,145300.0
2008-10-16 09:30:00,18.46,18.46,17.53,17.61,61600.0,13.9165,13.9165,13.2154,13.2757,61600.0
2008-10-16 09:35:00,17.63,18.21,17.6,18.11,72200.0,13.2908,13.728,13.2682,13.6526,72200.0
2008-10-16 09:40:00,18.12,18.37,18.04,18.16,76800.0,13.6602,13.8486,13.5999,13.6903,76800.0
2008-10-16 09:45:00,18.18,18.9,18.1,18.78,64900.0,13.7054,14.2482,13.6451,14.1577,64900.0
2008-10-16 09:50:00,18.8,18.87,18.48,18.66,44100.0,14.1728,14.2256,13.9316,14.0673,44100.0
2008-10-16 09:55:00,18.64,18.65,18.07,18.25,65200.0,14.0522,14.0597,13.6225,13.7582,65200.0
2008-10-16 10:00:00,18.24,18.24,17.82,17.88,65200.0,13.7506,13.7506,13.434,13.4793,65200.0
2008-10-16 10:05:00,17.95,18.25,17.88,18.01,75400.0,13.532,13.7582,13.4793,13.5773,75400.0
2008-10-16 10:10:00,18.0,18.08,17.64,17.72,52600.0,13.5697,13.63,13.2983,13.3586,52600.0
2008-10-16 10:15:00,17.73,17.92,17.71,17.8,33200.0,13.3662,13.5094,13.3511,13.4189,33200.0
2008-10-16 10:20:00,17.8,17.97,17.58,17.6,66100.0,13.4189,13.5471,13.2531,13.2682,66100.0
2008-10-16 10:25:00,17.64,17.74,17.51,17.56,171800.0,13.2983,13.3737,13.2003,13.238,171800.0
2008-10-16 10:30:00,17.51,17.51,17.11,17.41,37800.0,13.2003,13.2003,12.8988,13.1249,37800.0
2008-10-16 10:35:00,17.42,17.42,17.06,17.15,49600.0,13.1325,13.1325,12.8611,12.9289,49600.0
2008-10-16 10:40:00,17.15,17.39,17.03,17.35,42700.0,12.9289,13.1099,12.8385,13.0797,42700.0
2008-10-16 10:45:00,17.35,17.51,17.26,17.43,77100.0,13.0797,13.2003,13.0118,13.14,77100.0
2008-10-16 10:50:00,17.45,17.55,17.35,17.38,47700.0,13.1551,13.2305,13.0797,13.1023,47700.0
2008-10-16 10:55:00,17.38,17.47,17.14,17.19,112300.0,13.1023,13.1702,12.9214,12.9591,112300.0
2008-10-16 11:00:00,17.18,17.32,17.04,17.15,59300.0,12.9515,13.0571,12.846,12.9289,59300.0
2008-10-16 11:05:00,17.14,17.14,16.92,16.94,79600.0,12.9214,12.9214,12.7555,12.7706,79600.0
2008-10-16 11:10:00,16.94,16.98,16.61,16.64,56100.0,12.7706,12.8008,12.5218,12.5444,56100.0
2008-10-16 11:15:00,16.62,16.87,16.57,16.85,96400.0,12.5294,12.7178,12.4917,12.7028,96400.0
2008-10-16 11:20:00,16.86,17.05,16.83,17.05,27300.0,12.7103,12.8535,12.6877,12.8535,27300.0
2008-10-16 11:25:00,17.05,17.05,16.74,16.75,63500.0,12.8535,12.8535,12.6198,12.6274,63500.0
2008-10-16 11:30:00,16.75,17.28,16.75,17.2,63100.0,12.6274,13.0269,12.6274,12.9666,63100.0
2008-10-16 11:35:00,17.15,17.37,17.09,17.28,63000.0,12.9289,13.0948,12.8837,13.0269,63000.0
2008-10-16 11:40:00,17.26,17.32,17.09,17.3,31100.0,13.0118,13.0571,12.8837,13.042,31100.0
2008-10-16 11:45:00,17.3,17.34,17.22,17.28,42300.0,13.042,13.0722,12.9817,13.0269,42300.0
2008-10-16 11:50:00,17.28,17.38,17.17,17.34,84900.0,13.0269,13.1023,12.944,13.0722,84900.0
2008-10-16 11:55:00,17.35,17.5,17.26,17.34,71000.0,13.0797,13.1928,13.0118,13.0722,71000.0
2008-10-16 12:00:00,17.34,17.36,17.14,17.19,49600.0,13.0722,13.0872,12.9214,12.9591,49600.0
2008-10-16 12:05:00,17.2,17.2,17.01,17.06,45800.0,12.9666,12.9666,12.8234,12.8611,45800.0
2008-10-16 12:10:00,17.07,17.13,16.91,17.07,183700.0,12.8686,12.9138,12.748,12.8686,183700.0
2008-10-16 12:15:00,17.07,17.41,17.04,17.29,159200.0,12.8686,13.1249,12.846,13.0345,159200.0
2008-10-16 12:20:00,17.29,17.67,17.29,17.56,42500.0,13.0345,13.3209,13.0345,13.238,42500.0
2008-10-16 12:25:00,17.58,17.68,17.55,17.62,81400.0,13.2531,13.3285,13.2305,13.2832,81400.0
2008-10-16 12:30:00,17.6,17.73,17.53,17.62,102000.0,13.2682,13.3662,13.2154,13.2832,102000.0
2008-10-16 12:35:00,17.64,17.68,17.59,17.66,104200.0,13.2983,13.3285,13.2606,13.3134,104200.0
2008-10-16 12:40:00,17.67,17.8,17.5,17.55,92600.0,13.3209,13.4189,13.1928,13.2305,92600.0
2008-10-16 12:45:00,17.55,17.74,17.5,17.52,145200.0,13.2305,13.3737,13.1928,13.2079,145200.0
2008-10-16 12:50:00,17.52,17.62,17.29,17.51,2067500.0,13.2079,13.2832,13.0345,13.2003,2067500.0
2008-10-16 12:55:00,17.51,17.59,17.29,17.32,65700.0,13.2003,13.2606,13.0345,13.0571,65700.0
2008-10-16 13:00:00,17.31,17.47,17.29,17.42,28300.0,13.0495,13.1702,13.0345,13.1325,28300.0
2008-10-16 13:05:00,17.44,17.49,17.27,17.27,25900.0,13.1475,13.1852,13.0194,13.0194,25900.0
2008-10-16 13:10:00,17.27,17.45,17.12,17.4,50200.0,13.0194,13.1551,12.9063,13.1174,50200.0
2008-10-16 13:15:00,17.4,17.52,17.37,17.44,28900.0,13.1174,13.2079,13.0948,13.1475,28900.0
2008-10-16 13:20:00,17.44,17.51,17.39,17.41,52600.0,13.1475,13.2003,13.1099,13.1249,52600.0
2008-10-16 13:25:00,17.4,17.51,17.36,17.39,22900.0,13.1174,13.2003,13.0872,13.1099,22900.0
2008-10-16 13:30:00,17.39,17.5,17.3,17.44,21100.0,13.1099,13.1928,13.042,13.1475,21100.0
2008-10-16 13:35:00,17.45,17.46,17.03,17.06,27000.0,13.1551,13.1626,12.8385,12.8611,27000.0
2008-10-16 13:40:00,17.06,17.11,17.01,17.06,21300.0,12.8611,12.8988,12.8234,12.8611,21300.0
2008-10-16 13:45:00,17.08,17.2,17.08,17.14,22400.0,12.8762,12.9666,12.8762,12.9214,22400.0
2008-10-16 13:50:00,17.18,17.26,17.11,17.22,15900.0,12.9515,13.0118,12.8988,12.9817,15900.0
2008-10-16 13:55:00,17.23,17.66,17.23,17.48,68100.0,12.9892,13.3134,12.9892,13.1777,68100.0
2008-10-16 14:00:00,17.49,17.55,17.36,17.38,58200.0,13.1852,13.2305,13.0872,13.1023,58200.0
2008-10-16 14:05:00,17.37,17.37,17.21,17.21,27400.0,13.0948,13.0948,12.9742,12.9742,27400.0
2008-10-16 14:10:00,17.22,17.25,17.02,17.04,38000.0,12.9817,13.0043,12.8309,12.846,38000.0
2008-10-16 14:15:00,17.04,17.16,17.04,17.08,21400.0,12.846,12.9365,12.846,12.8762,21400.0
2008-10-16 14:20:00,17.06,17.07,16.96,17.01,31000.0,12.8611,12.8686,12.7857,12.8234,31000.0
2008-10-16 14:25:00,17.0,17.0,16.77,16.87,46000.0,12.8158,12.8158,12.6425,12.7178,46000.0
2008-10-16 14:30:00,16.87,16.97,16.82,16.96,32900.0,12.7178,12.7932,12.6801,12.7857,32900.0
2008-10-16 14:35:00,16.95,17.1,16.93,17.09,22100.0,12.7781,12.8912,12.7631,12.8837,22100.0
2008-10-16 14:40:00,17.09,17.12,16.97,17.01,29000.0,12.8837,12.9063,12.7932,12.8234,29000.0
2008-10-16 14:45:00,17.02,17.43,17.01,17.41,45200.0,12.8309,13.14,12.8234,13.1249,45200.0
2008-10-16 14:50:00,17.41,17.59,17.38,17.54,42700.0,13.1249,13.2606,13.1023,13.2229,42700.0
2008-10-16 14:55:00,17.53,17.53,17.19,17.27,51000.0,13.2154,13.2154,12.9591,13.0194,51000.0
2008-10-16 15:00:00,17.28,17.38,17.15,17.32,36100.0,13.0269,13.1023,12.9289,13.0571,36100.0
2008-10-16 15:05:00,17.29,17.69,17.29,17.69,85900.0,13.0345,13.336,13.0345,13.336,85900.0
2008-10-16 15:10:00,17.7,17.85,17.63,17.82,77700.0,13.3436,13.4566,13.2908,13.434,77700.0
2008-10-16 15:15:00,17.82,17.86,17.64,17.64,55800.0,13.434,13.4642,13.2983,13.2983,55800.0
2008-10-16 15:20:00,17.63,17.66,17.51,17.58,37700.0,13.2908,13.3134,13.2003,13.2531,37700.0
2008-10-16 15:25:00,17.59,17.81,17.57,17.81,46200.0,13.2606,13.4265,13.2456,13.4265,46200.0
2008-10-16 15:30:00,17.8,17.88,17.67,17.67,60800.0,13.4189,13.4793,13.3209,13.3209,60800.0
2008-10-16 15:35:00,17.66,17.86,17.57,17.83,66300.0,13.3134,13.4642,13.2456,13.4416,66300.0
2008-10-16 15:40:00,17.83,18.12,17.79,18.05,105200.0,13.4416,13.6602,13.4114,13.6074,105200.0
2008-10-16 15:45:00,18.04,18.23,17.96,18.23,87500.0,13.5999,13.7431,13.5396,13.7431,87500.0
2008-10-16 15:50:00,18.22,18.26,18.01,18.04,95100.0,13.7356,13.7657,13.5773,13.5999,95100.0
2008-10-16 15:55:00,18.03,18.15,17.99,18.14,123700.0,13.5923,13.6828,13.5622,13.6753,123700.0
2008-10-17 09:30:00,17.5,18.17,17.5,17.8,28500.0,13.1928,13.6979,13.1928,13.4189,28500.0
2008-10-17 09:35:00,17.8,17.97,17.46,17.48,29800.0,13.4189,13.5471,13.1626,13.1777,29800.0
2008-10-17 09:40:00,17.48,17.77,17.42,17.7,45100.0,13.1777,13.3963,13.1325,13.3436,45100.0
2008-10-17 09:45:00,17.7,17.82,17.65,17.65,57300.0,13.3436,13.434,13.3059,13.3059,57300.0
2008-10-17 09:50:00,17.65,17.9,17.62,17.84,50800.0,13.3059,13.4943,13.2832,13.4491,50800.0
2008-10-17 09:55:00,17.81,17.87,17.49,17.85,63600.0,13.4265,13.4717,13.1852,13.4566,63600.0
2008-10-17 10:00:00,17.88,17.95,17.78,17.94,41600.0,13.4793,13.532,13.4039,13.5245,41600.0
2008-10-17 10:05:00,17.95,18.0,17.8,17.81,47800.0,13.532,13.5697,13.4189,13.4265,47800.0
2008-10-17 10:10:00,17.82,17.82,17.65,17.79,18400.0,13.434,13.434,13.3059,13.4114,18400.0
2008-10-17 10:15:00,17.79,18.05,17.79,17.91,63500.0,13.4114,13.6074,13.4114,13.5019,63500.0
2008-10-17 10:20:00,17.92,18.27,17.85,18.21,59900.0,13.5094,13.7733,13.4566,13.728,59900.0
2008-10-17 10:25:00,18.25,18.52,18.23,18.45,80600.0,13.7582,13.9617,13.7431,13.909,80600.0
2008-10-17 10:30:00,18.46,18.59,18.33,18.45,64200.0,13.9165,14.0145,13.8185,13.909,64200.0
2008-10-17 10:35:00,18.45,18.67,18.41,18.67,77600.0,13.909,14.0748,13.8788,14.0748,77600.0
2008-10-17 10:40:00,18.68,19.08,18.66,19.03,132100.0,14.0823,14.3839,14.0673,14.3462,132100.0
2008-10-17 10:45:00,19.02,19.49,19.02,19.48,54000.0,14.3387,14.693,14.3387,14.6854,54000.0
2008-10-17 10:50:00,19.5,19.63,19.23,19.3,136400.0,14.7005,14.7985,14.497,14.5498,136400.0
2008-10-17 10:55:00,19.29,19.55,19.22,19.42,107000.0,14.5422,14.7382,14.4894,14.6402,107000.0
2008-10-17 11:00:00,19.43,19.54,19.38,19.52,22600.0,14.6478,14.7307,14.6101,14.7156,22600.0
2008-10-17 11:05:00,19.53,19.68,19.53,19.6,53700.0,14.7231,14.8362,14.7231,14.7759,53700.0
2008-10-17 11:10:00,19.59,19.59,19.28,19.38,61800.0,14.7684,14.7684,14.5347,14.6101,61800.0
2008-10-17 11:15:00,19.38,19.39,19.1,19.13,190600.0,14.6101,14.6176,14.399,14.4216,190600.0
2008-10-17 11:20:00,19.13,19.14,18.83,18.93,51900.0,14.4216,14.4291,14.1954,14.2708,51900.0
2008-10-17 11:25:00,18.93,18.95,18.8,18.86,36700.0,14.2708,14.2859,14.1728,14.218,36700.0
2008-10-17 11:30:00,18.86,19.16,18.83,18.98,64000.0,14.218,14.4442,14.1954,14.3085,64000.0
2008-10-17 11:35:00,18.98,19.06,18.9,18.94,67600.0,14.3085,14.3688,14.2482,14.2784,67600.0
2008-10-17 11:40:00,18.95,18.97,18.9,18.96,32000.0,14.2859,14.301,14.2482,14.2934,32000.0
2008-10-17 11:45:00,18.95,18.97,18.88,18.92,126200.0,14.2859,14.301,14.2331,14.2633,126200.0
2008-10-17 11:50:00,18.91,19.06,18.9,19.02,128000.0,14.2557,14.3688,14.2482,14.3387,128000.0
2008-10-17 11:55:00,19.02,19.16,18.97,18.99,64400.0,14.3387,14.4442,14.301,14.316,64400.0
2008-10-17 12:00:00,19.0,19.02,18.93,18.94,47000.0,14.3236,14.3387,14.2708,14.2784,47000.0
2008-10-17 12:05:00,18.95,18.95,18.83,18.92,73400.0,14.2859,14.2859,14.1954,14.2633,73400.0
2008-10-17 12:10:00,18.94,18.97,18.79,18.83,79400.0,14.2784,14.301,14.1653,14.1954,79400.0
2008-10-17 12:15:00,18.85,18.91,18.73,18.89,85900.0,14.2105,14.2557,14.12,14.2407,85900.0
2008-10-17 12:20:00,18.9,19.05,18.83,19.05,51200.0,14.2482,14.3613,14.1954,14.3613,51200.0
2008-10-17 12:25:00,19.05,19.08,18.96,18.99,128400.0,14.3613,14.3839,14.2934,14.316,128400.0
2008-10-17 12:30:00,18.99,19.03,18.88,18.88,109100.0,14.316,14.3462,14.2331,14.2331,109100.0
2008-10-17 12:35:00,18.87,19.01,18.84,18.99,68600.0,14.2256,14.3311,14.203,14.316,68600.0
2008-10-17 12:40:00,19.0,19.19,18.96,19.17,41400.0,14.3236,14.4668,14.2934,14.4517,41400.0
2008-10-17 12:45:00,19.18,19.32,19.15,19.3,17700.0,14.4593,14.5648,14.4367,14.5498,17700.0
2008-10-17 12:50:00,19.31,19.47,19.23,19.45,22700.0,14.5573,14.6779,14.497,14.6628,22700.0
2008-10-17 12:55:00,19.5,19.59,19.48,19.55,18900.0,14.7005,14.7684,14.6854,14.7382,18900.0
2008-10-17 13:00:00,19.57,19.71,19.54,19.69,25000.0,14.7533,14.8588,14.7307,14.8438,25000.0
2008-10-17 13:05:00,19.69,19.7,19.56,19.58,57800.0,14.8438,14.8513,14.7458,14.7608,57800.0
2008-10-17 13:10:00,19.58,19.68,19.55,19.62,32100.0,14.7608,14.8362,14.7382,14.791,32100.0
2008-10-17 13:15:00,19.63,19.64,19.54,19.64,42300.0,14.7985,14.8061,14.7307,14.8061,42300.0
2008-10-17 13:20:00,19.65,19.86,19.6,19.82,32100.0,14.8136,14.9719,14.7759,14.9418,32100.0
2008-10-17 13:25:00,19.83,19.87,19.74,19.78,29300.0,14.9493,14.9795,14.8815,14.9116,29300.0
2008-10-17 13:30:00,19.79,19.92,19.79,19.92,18000.0,14.9191,15.0172,14.9191,15.0172,18000.0
2008-10-17 13:35:00,19.9,20.03,19.89,20.0,45500.0,15.0021,15.1001,14.9945,15.0775,45500.0
2008-10-17 13:40:00,19.99,20.12,19.99,20.08,165200.0,15.0699,15.1679,15.0699,15.1378,165200.0
2008-10-17 13:45:00,20.08,20.2,19.99,20.01,67000.0,15.1378,15.2282,15.0699,15.085,67000.0
2008-10-17 13:50:00,20.01,20.04,19.88,19.96,85100.0,15.085,15.1076,14.987,15.0473,85100.0
2008-10-17 13:55:00,19.95,19.96,19.83,19.91,60000.0,15.0398,15.0473,14.9493,15.0096,60000.0
2008-10-17 14:00:00,19.92,19.98,19.75,19.78,280800.0,15.0172,15.0624,14.889,14.9116,280800.0
2008-10-17 14:05:00,19.78,19.81,19.65,19.67,143500.0,14.9116,14.9342,14.8136,14.8287,143500.0
2008-10-17 14:10:00,19.66,19.69,19.52,19.52,119800.0,14.8211,14.8438,14.7156,14.7156,119800.0
2008-10-17 14:15:00,19.53,19.57,19.48,19.51,94000.0,14.7231,14.7533,14.6854,14.7081,94000.0
2008-10-17 14:20:00,19.51,19.52,19.25,19.29,150600.0,14.7081,14.7156,14.5121,14.5422,150600.0
2008-10-17 14:25:00,19.3,19.41,19.29,19.39,47100.0,14.5498,14.6327,14.5422,14.6176,47100.0
2008-10-17 14:30:00,19.4,19.65,19.4,19.51,44000.0,14.6251,14.8136,14.6251,14.7081,44000.0
2008-10-17 14:35:00,19.51,19.57,19.24,19.26,49500.0,14.7081,14.7533,14.5045,14.5196,49500.0
2008-10-17 14:40:00,19.26,19.39,19.11,19.37,81500.0,14.5196,14.6176,14.4065,14.6025,81500.0
2008-10-17 14:45:00,19.35,19.59,19.29,19.58,51300.0,14.5874,14.7684,14.5422,14.7608,51300.0
2008-10-17 14:50:00,19.58,19.61,19.33,19.41,48700.0,14.7608,14.7835,14.5724,14.6327,48700.0
2008-10-17 14:55:00,19.41,19.52,19.37,19.48,37100.0,14.6327,14.7156,14.6025,14.6854,37100.0
2008-10-17 15:00:00,19.52,19.83,19.49,19.76,64200.0,14.7156,14.9493,14.693,14.8965,64200.0
2008-10-17 15:05:00,19.78,19.84,19.68,19.78,35900.0,14.9116,14.9568,14.8362,14.9116,35900.0
2008-10-17 15:10:00,19.78,19.78,19.44,19.5,73300.0,14.9116,14.9116,14.6553,14.7005,73300.0
2008-10-17 15:15:00,19.5,19.58,19.44,19.44,56600.0,14.7005,14.7608,14.6553,14.6553,56600.0
2008-10-17 15:20:00,19.44,19.44,19.08,19.32,117800.0,14.6553,14.6553,14.3839,14.5648,117800.0
2008-10-17 15:25:00,19.32,19.49,19.25,19.41,106500.0,14.5648,14.693,14.5121,14.6327,106500.0
2008-10-17 15:30:00,19.43,19.62,19.42,19.5,56600.0,14.6478,14.791,14.6402,14.7005,56600.0
2008-10-17 15:35:00,19.51,19.53,19.16,19.34,80300.0,14.7081,14.7231,14.4442,14.5799,80300.0
2008-10-17 15:40:00,19.34,19.59,19.3,19.52,96600.0,14.5799,14.7684,14.5498,14.7156,96600.0
2008-10-17 15:45:00,19.53,19.53,19.43,19.44,84700.0,14.7231,14.7231,14.6478,14.6553,84700.0
2008-10-17 15:50:00,19.43,19.48,19.35,19.41,126400.0,14.6478,14.6854,14.5874,14.6327,126400.0
2008-10-17 15:55:00,19.42,19.42,19.25,19.32,110700.0,14.6402,14.6402,14.5121,14.5648,110700.0
2008-10-20 09:30:00,24.0,24.46,23.95,24.21,1001000.0,18.093,18.4397,18.0553,18.2513,1001000.0
2008-10-20 09:35:00,24.2,24.3,24.0,24.12,1149500.0,18.2437,18.3191,18.093,18.1834,1149500.0
2008-10-20 09:40:00,24.12,24.17,23.95,24.01,1379500.0,18.1834,18.2211,18.0553,18.1005,1379500.0
2008-10-20 09:45:00,24.0,24.03,23.62,23.86,1055900.0,18.093,18.1156,17.8065,17.9874,1055900.0
2008-10-20 09:50:00,23.86,24.13,23.75,24.12,413600.0,17.9874,18.191,17.9045,18.1834,413600.0
2008-10-20 09:55:00,24.12,24.66,24.06,24.58,528400.0,18.1834,18.5905,18.1382,18.5302,528400.0
2008-10-20 10:00:00,24.58,24.6,24.38,24.41,223600.0,18.5302,18.5453,18.3794,18.402,223600.0
2008-10-20 10:05:00,24.39,24.55,24.33,24.51,514000.0,18.387,18.5076,18.3417,18.4774,514000.0
2008-10-20 10:10:00,24.52,24.62,24.5,24.57,438500.0,18.485,18.5604,18.4699,18.5227,438500.0
2008-10-20 10:15:00,24.55,24.57,24.45,24.5,936800.0,18.5076,18.5227,18.4322,18.4699,936800.0
2008-10-20 10:20:00,24.51,24.57,24.47,24.5,164000.0,18.4774,18.5227,18.4473,18.4699,164000.0
2008-10-20 10:25:00,24.5,24.51,24.33,24.34,577300.0,18.4699,18.4774,18.3417,18.3493,577300.0
2008-10-20 10:30:00,24.35,24.53,24.32,24.36,246000.0,18.3568,18.4925,18.3342,18.3643,246000.0
2008-10-20 10:35:00,24.35,24.36,24.15,24.21,263700.0,18.3568,18.3643,18.206,18.2513,263700.0
2008-10-20 10:40:00,24.2,24.24,24.1,24.2,431100.0,18.2437,18.2739,18.1683,18.2437,431100.0
2008-10-20 10:45:00,24.2,24.21,24.15,24.18,421300.0,18.2437,18.2513,18.206,18.2287,421300.0
2008-10-20 10:50:00,24.19,24.19,23.54,23.55,456200.0,18.2362,18.2362,17.7462,17.7537,456200.0
2008-10-20 10:55:00,23.55,23.63,23.38,23.46,353500.0,17.7537,17.814,17.6256,17.6859,353500.0
2008-10-20 11:00:00,23.46,23.48,23.0,23.03,343700.0,17.6859,17.7009,17.3391,17.3617,343700.0
2008-10-20 11:05:00,23.02,23.08,22.26,22.26,369300.0,17.3542,17.3994,16.7812,16.7812,369300.0
2008-10-20 11:10:00,22.26,22.42,21.16,21.9,931100.0,16.7812,16.9018,15.952,16.5098,931100.0
2008-10-20 11:15:00,21.89,22.49,21.8,22.34,425300.0,16.5023,16.9546,16.4344,16.8415,425300.0
2008-10-20 11:20:00,22.34,22.7,22.25,22.61,192600.0,16.8415,17.1129,16.7737,17.0451,192600.0
2008-10-20 11:25:00,22.6,22.84,22.39,22.82,219700.0,17.0375,17.2185,16.8792,17.2034,219700.0
2008-10-20 11:30:00,22.82,23.43,22.81,23.25,312100.0,17.2034,17.6632,17.1958,17.5275,312100.0
2008-10-20 11:35:00,23.26,23.44,23.2,23.35,226900.0,17.5351,17.6708,17.4899,17.6029,226900.0
2008-10-20 11:40:00,23.35,23.48,23.03,23.35,260200.0,17.6029,17.7009,17.3617,17.6029,260200.0
2008-10-20 11:45:00,23.36,23.46,23.31,23.38,145800.0,17.6105,17.6859,17.5728,17.6256,145800.0
2008-10-20 11:50:00,23.38,23.76,23.37,23.67,294100.0,17.6256,17.912,17.618,17.8442,294100.0
2008-10-20 11:55:00,23.67,23.87,23.55,23.78,149000.0,17.8442,17.995,17.7537,17.9271,149000.0
2008-10-20 12:00:00,23.76,23.8,23.42,23.57,158900.0,17.912,17.9422,17.6557,17.7688,158900.0
2008-10-20 12:05:00,23.57,23.6,22.93,22.94,165800.0,17.7688,17.7914,17.2863,17.2938,165800.0
2008-10-20 12:10:00,22.95,23.28,22.95,23.05,117200.0,17.3014,17.5502,17.3014,17.3768,117200.0
2008-10-20 12:15:00,23.06,23.29,23.05,23.16,86600.0,17.3843,17.5577,17.3768,17.4597,86600.0
2008-10-20 12:20:00,23.16,23.17,22.82,22.88,113700.0,17.4597,17.4672,17.2034,17.2486,113700.0
2008-10-20 12:25:00,22.88,23.06,22.82,22.97,145200.0,17.2486,17.3843,17.2034,17.3165,145200.0
2008-10-20 12:30:00,22.97,23.24,22.84,23.18,111400.0,17.3165,17.52,17.2185,17.4748,111400.0
2008-10-20 12:35:00,23.18,23.21,23.01,23.06,47600.0,17.4748,17.4974,17.3466,17.3843,47600.0
2008-10-20 12:40:00,23.1,23.2,23.02,23.19,194300.0,17.4145,17.4899,17.3542,17.4823,194300.0
2008-10-20 12:45:00,23.2,23.34,23.12,23.3,83300.0,17.4899,17.5954,17.4295,17.5652,83300.0
2008-10-20 12:50:00,23.3,23.42,23.26,23.37,123200.0,17.5652,17.6557,17.5351,17.618,123200.0
2008-10-20 12:55:00,23.36,23.6,23.36,23.48,159500.0,17.6105,17.7914,17.6105,17.7009,159500.0
2008-10-20 13:00:00,23.48,23.58,23.36,23.4,120000.0,17.7009,17.7763,17.6105,17.6406,120000.0
2008-10-20 13:05:00,23.41,23.7,23.37,23.51,145400.0,17.6482,17.8668,17.618,17.7236,145400.0
2008-10-20 13:10:00,23.52,23.65,23.51,23.55,112300.0,17.7311,17.8291,17.7236,17.7537,112300.0
2008-10-20 13:15:00,23.54,23.65,23.5,23.59,164800.0,17.7462,17.8291,17.716,17.7839,164800.0
2008-10-20 13:20:00,23.6,23.66,23.59,23.63,114000.0,17.7914,17.8366,17.7839,17.814,114000.0
2008-10-20 13:25:00,23.63,23.94,23.63,23.88,183400.0,17.814,18.0477,17.814,18.0025,183400.0
2008-10-20 13:30:00,23.88,24.1,23.86,24.03,260300.0,18.0025,18.1683,17.9874,18.1156,260300.0
2008-10-20 13:35:00,24.04,24.06,23.95,24.0,142800.0,18.1231,18.1382,18.0553,18.093,142800.0
2008-10-20 13:40:00,24.0,24.04,23.94,23.97,111000.0,18.093,18.1231,18.0477,18.0703,111000.0
2008-10-20 13:45:00,23.98,24.05,23.92,23.98,126600.0,18.0779,18.1306,18.0326,18.0779,126600.0
2008-10-20 13:50:00,23.97,24.01,23.9,24.0,117100.0,18.0703,18.1005,18.0176,18.093,117100.0
2008-10-20 13:55:00,24.0,24.02,23.95,24.0,108200.0,18.093,18.108,18.0553,18.093,108200.0
2008-10-20 14:00:00,24.0,24.0,23.95,23.97,101400.0,18.093,18.093,18.0553,18.0703,101400.0
2008-10-20 14:05:00,23.97,24.1,23.96,24.0,187000.0,18.0703,18.1683,18.0628,18.093,187000.0
2008-10-20 14:10:00,24.01,24.07,23.98,24.0,105800.0,18.1005,18.1457,18.0779,18.093,105800.0
2008-10-20 14:15:00,24.0,24.1,23.97,24.04,103400.0,18.093,18.1683,18.0703,18.1231,103400.0
2008-10-20 14:20:00,24.04,24.08,23.95,23.95,96000.0,18.1231,18.1533,18.0553,18.0553,96000.0
2008-10-20 14:25:00,23.95,24.03,23.81,23.88,107400.0,18.0553,18.1156,17.9497,18.0025,107400.0
2008-10-20 14:30:00,23.88,23.9,23.67,23.81,375600.0,18.0025,18.0176,17.8442,17.9497,375600.0
2008-10-20 14:35:00,23.81,23.89,23.61,23.81,371100.0,17.9497,18.01,17.7989,17.9497,371100.0
2008-10-20 14:40:00,23.79,23.95,23.73,23.91,126700.0,17.9346,18.0553,17.8894,18.0251,126700.0
2008-10-20 14:45:00,23.91,24.03,23.91,24.02,140600.0,18.0251,18.1156,18.0251,18.108,140600.0
2008-10-20 14:50:00,24.01,24.07,23.96,24.01,498100.0,18.1005,18.1457,18.0628,18.1005,498100.0
2008-10-20 14:55:00,24.01,24.33,24.0,24.25,272700.0,18.1005,18.3417,18.093,18.2814,272700.0
2008-10-20 15:00:00,24.25,24.54,24.25,24.53,199400.0,18.2814,18.5,18.2814,18.4925,199400.0
2008-10-20 15:05:00,24.53,24.57,24.38,24.56,203000.0,18.4925,18.5227,18.3794,18.5151,203000.0
2008-10-20 15:10:00,24.55,24.56,24.35,24.37,152300.0,18.5076,18.5151,18.3568,18.3719,152300.0
2008-10-20 15:15:00,24.37,24.76,24.37,24.58,195600.0,18.3719,18.6659,18.3719,18.5302,195600.0
2008-10-20 15:20:00,24.59,24.8,24.57,24.75,182900.0,18.5377,18.6961,18.5227,18.6584,182900.0
2008-10-20 15:25:00,24.75,24.89,24.66,24.85,216900.0,18.6584,18.7639,18.5905,18.7337,216900.0
2008-10-20 15:30:00,24.85,24.95,24.8,24.92,199800.0,18.7337,18.8091,18.6961,18.7865,199800.0
2008-10-20 15:35:00,24.91,25.01,24.83,24.83,253200.0,18.779,18.8544,18.7187,18.7187,253200.0
2008-10-20 15:40:00,24.83,24.86,24.66,24.75,235000.0,18.7187,18.7413,18.5905,18.6584,235000.0
2008-10-20 15:45:00,24.77,25.15,24.74,25.06,394600.0,18.6734,18.9599,18.6508,18.8921,394600.0
2008-10-20 15:50:00,25.07,25.27,25.0,25.15,261200.0,18.8996,19.0504,18.8468,18.9599,261200.0
2008-10-20 15:55:00,25.16,25.4,24.93,25.0,659400.0,18.9674,19.1484,18.7941,18.8468,659400.0
2008-10-21 09:30:00,24.11,24.67,24.03,24.54,175300.0,18.1759,18.598,18.1156,18.5,175300.0
2008-10-21 09:35:00,24.49,24.59,24.19,24.5,156300.0,18.4624,18.5377,18.2362,18.4699,156300.0
2008-10-21 09:40:00,24.5,24.6,24.28,24.41,229000.0,18.4699,18.5453,18.304,18.402,229000.0
2008-10-21 09:45:00,24.42,24.71,24.41,24.51,242800.0,18.4096,18.6282,18.402,18.4774,242800.0
2008-10-21 09:50:00,24.49,24.55,24.36,24.47,135900.0,18.4624,18.5076,18.3643,18.4473,135900.0
2008-10-21 09:55:00,24.48,24.59,24.45,24.57,93700.0,18.4548,18.5377,18.4322,18.5227,93700.0
2008-10-21 10:00:00,24.56,24.78,24.53,24.76,187800.0,18.5151,18.681,18.4925,18.6659,187800.0
2008-10-21 10:05:00,24.76,24.76,24.58,24.72,120300.0,18.6659,18.6659,18.5302,18.6357,120300.0
2008-10-21 10:10:00,24.74,24.76,24.56,24.67,124800.0,18.6508,18.6659,18.5151,18.598,124800.0
2008-10-21 10:15:00,24.68,24.96,24.67,24.92,136200.0,18.6056,18.8167,18.598,18.7865,136200.0
2008-10-21 10:20:00,24.94,25.19,24.91,25.04,117900.0,18.8016,18.9901,18.779,18.877,117900.0
2008-10-21 10:25:00,25.04,25.06,24.75,24.91,167800.0,18.877,18.8921,18.6584,18.779,167800.0
2008-10-21 10:30:00,24.91,25.06,24.81,24.84,216300.0,18.779,18.8921,18.7036,18.7262,216300.0
2008-10-21 10:35:00,24.84,24.98,24.82,24.86,187700.0,18.7262,18.8317,18.7111,18.7413,187700.0
2008-10-21 10:40:00,24.85,25.02,24.84,24.88,152900.0,18.7337,18.8619,18.7262,18.7564,152900.0
2008-10-21 10:45:00,24.88,24.89,24.78,24.88,203700.0,18.7564,18.7639,18.681,18.7564,203700.0
2008-10-21 10:50:00,24.88,24.94,24.8,24.94,108700.0,18.7564,18.8016,18.6961,18.8016,108700.0
2008-10-21 10:55:00,24.93,24.97,24.83,24.94,69100.0,18.7941,18.8242,18.7187,18.8016,69100.0
2008-10-21 11:00:00,24.95,25.03,24.84,25.03,82700.0,18.8091,18.8694,18.7262,18.8694,82700.0
2008-10-21 11:05:00,25.03,25.14,25.02,25.08,150900.0,18.8694,18.9524,18.8619,18.9071,150900.0
2008-10-21 11:10:00,25.08,25.17,25.02,25.1,92300.0,18.9071,18.975,18.8619,18.9222,92300.0
2008-10-21 11:15:00,25.1,25.17,25.05,25.1,74700.0,18.9222,18.975,18.8845,18.9222,74700.0
2008-10-21 11:20:00,25.11,25.11,24.98,25.02,124900.0,18.9298,18.9298,18.8317,18.8619,124900.0
2008-10-21 11:25:00,25.03,25.22,25.0,25.15,212600.0,18.8694,19.0127,18.8468,18.9599,212600.0
2008-10-21 11:30:00,25.15,25.15,25.04,25.04,50200.0,18.9599,18.9599,18.877,18.877,50200.0
2008-10-21 11:35:00,25.05,25.07,24.91,24.94,461200.0,18.8845,18.8996,18.779,18.8016,461200.0
2008-10-21 11:40:00,24.94,24.99,24.91,24.96,46100.0,18.8016,18.8393,18.779,18.8167,46100.0
2008-10-21 11:45:00,24.95,24.99,24.95,24.99,31800.0,18.8091,18.8393,18.8091,18.8393,31800.0
2008-10-21 11:50:00,24.99,25.0,24.82,24.86,291600.0,18.8393,18.8468,18.7111,18.7413,291600.0
2008-10-21 11:55:00,24.85,24.98,24.83,24.95,228100.0,18.7337,18.8317,18.7187,18.8091,228100.0
2008-10-21 12:00:00,24.95,25.08,24.88,25.07,152400.0,18.8091,18.9071,18.7564,18.8996,152400.0
2008-10-21 12:05:00,25.08,25.09,24.98,25.07,213100.0,18.9071,18.9147,18.8317,18.8996,213100.0
2008-10-21 12:10:00,25.06,25.19,24.9,24.9,94200.0,18.8921,18.9901,18.7714,18.7714,94200.0
2008-10-21 12:15:00,24.9,24.92,24.77,24.84,130200.0,18.7714,18.7865,18.6734,18.7262,130200.0
2008-10-21 12:20:00,24.83,24.93,24.75,24.78,111000.0,18.7187,18.7941,18.6584,18.681,111000.0
2008-10-21 12:25:00,24.78,24.83,24.67,24.72,1694300.0,18.681,18.7187,18.598,18.6357,1694300.0
2008-10-21 12:30:00,24.73,24.83,24.71,24.82,58200.0,18.6433,18.7187,18.6282,18.7111,58200.0
2008-10-21 12:35:00,24.82,24.86,24.76,24.81,126400.0,18.7111,18.7413,18.6659,18.7036,126400.0
2008-10-21 12:40:00,24.81,24.85,24.75,24.81,45000.0,18.7036,18.7337,18.6584,18.7036,45000.0
2008-10-21 12:45:00,24.8,24.86,24.7,24.79,69600.0,18.6961,18.7413,18.6207,18.6885,69600.0
2008-10-21 12:50:00,24.79,24.85,24.73,24.78,48200.0,18.6885,18.7337,18.6433,18.681,48200.0
2008-10-21 12:55:00,24.78,24.83,24.67,24.68,120800.0,18.681,18.7187,18.598,18.6056,120800.0
2008-10-21 13:00:00,24.65,24.69,24.59,24.61,51900.0,18.583,18.6131,18.5377,18.5528,51900.0
2008-10-21 13:05:00,24.61,24.8,24.58,24.69,91700.0,18.5528,18.6961,18.5302,18.6131,91700.0
2008-10-21 13:10:00,24.69,24.7,24.51,24.55,46200.0,18.6131,18.6207,18.4774,18.5076,46200.0
2008-10-21 13:15:00,24.56,24.78,24.54,24.73,69400.0,18.5151,18.681,18.5,18.6433,69400.0
2008-10-21 13:20:00,24.72,24.9,24.65,24.79,199100.0,18.6357,18.7714,18.583,18.6885,199100.0
2008-10-21 13:25:00,24.8,24.81,24.68,24.68,66500.0,18.6961,18.7036,18.6056,18.6056,66500.0
2008-10-21 13:30:00,24.69,24.75,24.56,24.7,62200.0,18.6131,18.6584,18.5151,18.6207,62200.0
2008-10-21 13:35:00,24.72,24.85,24.7,24.85,92800.0,18.6357,18.7337,18.6207,18.7337,92800.0
2008-10-21 13:40:00,24.85,24.88,24.72,24.72,104300.0,18.7337,18.7564,18.6357,18.6357,104300.0
2008-10-21 13:45:00,24.73,24.8,24.69,24.76,43400.0,18.6433,18.6961,18.6131,18.6659,43400.0
2008-10-21 13:50:00,24.75,24.82,24.69,24.71,43500.0,18.6584,18.7111,18.6131,18.6282,43500.0
2008-10-21 13:55:00,24.71,24.71,24.58,24.67,43200.0,18.6282,18.6282,18.5302,18.598,43200.0
2008-10-21 14:00:00,24.67,24.77,24.66,24.75,95000.0,18.598,18.6734,18.5905,18.6584,95000.0
2008-10-21 14:05:00,24.76,24.81,24.62,24.73,65400.0,18.6659,18.7036,18.5604,18.6433,65400.0
2008-10-21 14:10:00,24.76,24.8,24.69,24.72,55600.0,18.6659,18.6961,18.6131,18.6357,55600.0
2008-10-21 14:15:00,24.73,24.92,24.73,24.86,118900.0,18.6433,18.7865,18.6433,18.7413,118900.0
2008-10-21 14:20:00,24.85,24.88,24.74,24.76,109700.0,18.7337,18.7564,18.6508,18.6659,109700.0
2008-10-21 14:25:00,24.76,24.83,24.72,24.8,114300.0,18.6659,18.7187,18.6357,18.6961,114300.0
2008-10-21 14:30:00,24.79,24.87,24.75,24.76,102900.0,18.6885,18.7488,18.6584,18.6659,102900.0
2008-10-21 14:35:00,24.75,24.86,24.73,24.82,125400.0,18.6584,18.7413,18.6433,18.7111,125400.0
2008-10-21 14:40:00,24.82,24.97,24.75,24.84,193300.0,18.7111,18.8242,18.6584,18.7262,193300.0
2008-10-21 14:45:00,24.85,25.06,24.85,24.92,94400.0,18.7337,18.8921,18.7337,18.7865,94400.0
2008-10-21 14:50:00,24.91,25.02,24.84,24.94,49000.0,18.779,18.8619,18.7262,18.8016,49000.0
2008-10-21 14:55:00,24.96,24.99,24.87,24.99,70900.0,18.8167,18.8393,18.7488,18.8393,70900.0
2008-10-21 15:00:00,24.99,25.05,24.91,25.0,85800.0,18.8393,18.8845,18.779,18.8468,85800.0
2008-10-21 15:05:00,25.0,25.01,24.89,24.93,60500.0,18.8468,18.8544,18.7639,18.7941,60500.0
2008-10-21 15:10:00,24.93,24.95,24.8,24.8,46200.0,18.7941,18.8091,18.6961,18.6961,46200.0
2008-10-21 15:15:00,24.81,24.81,24.73,24.76,134100.0,18.7036,18.7036,18.6433,18.6659,134100.0
2008-10-21 15:20:00,24.76,24.79,24.74,24.78,431700.0,18.6659,18.6885,18.6508,18.681,431700.0
2008-10-21 15:25:00,24.77,24.86,24.62,24.63,116300.0,18.6734,18.7413,18.5604,18.5679,116300.0
2008-10-21 15:30:00,24.63,24.7,24.42,24.49,186600.0,18.5679,18.6207,18.4096,18.4624,186600.0
2008-10-21 15:35:00,24.49,24.56,24.4,24.49,133600.0,18.4624,18.5151,18.3945,18.4624,133600.0
2008-10-21 15:40:00,24.45,24.67,24.45,24.51,122200.0,18.4322,18.598,18.4322,18.4774,122200.0
2008-10-21 15:45:00,24.52,24.56,24.35,24.41,226500.0,18.485,18.5151,18.3568,18.402,226500.0
2008-10-21 15:50:00,24.4,24.5,24.26,24.4,288700.0,18.3945,18.4699,18.289,18.3945,288700.0
2008-10-21 15:55:00,24.4,24.49,24.32,24.48,143000.0,18.3945,18.4624,18.3342,18.4548,143000.0
2008-10-22 09:30:00,24.28,24.28,23.55,23.73,105900.0,18.304,18.304,17.7537,17.8894,105900.0
2008-10-22 09:35:00,23.74,23.77,23.25,23.27,160900.0,17.8969,17.9196,17.5275,17.5426,160900.0
2008-10-22 09:40:00,23.29,23.83,23.29,23.55,629300.0,17.5577,17.9648,17.5577,17.7537,629300.0
2008-10-22 09:45:00,23.5,23.57,23.45,23.5,235600.0,17.716,17.7688,17.6783,17.716,235600.0
2008-10-22 09:50:00,23.52,23.55,23.37,23.48,359400.0,17.7311,17.7537,17.618,17.7009,359400.0
2008-10-22 09:55:00,23.47,23.55,23.37,23.38,108600.0,17.6934,17.7537,17.618,17.6256,108600.0
2008-10-22 10:00:00,23.4,23.52,23.04,23.08,106800.0,17.6406,17.7311,17.3692,17.3994,106800.0
2008-10-22 10:05:00,23.07,23.23,23.01,23.12,81500.0,17.3919,17.5125,17.3466,17.4295,81500.0
2008-10-22 10:10:00,23.13,23.22,23.04,23.2,79600.0,17.4371,17.5049,17.3692,17.4899,79600.0
2008-10-22 10:15:00,23.2,23.38,23.16,23.29,59400.0,17.4899,17.6256,17.4597,17.5577,59400.0
2008-10-22 10:20:00,23.29,23.36,23.03,23.09,49900.0,17.5577,17.6105,17.3617,17.4069,49900.0
2008-10-22 10:25:00,23.08,23.11,22.92,22.96,111200.0,17.3994,17.422,17.2788,17.3089,111200.0
2008-10-22 10:30:00,22.95,23.09,22.92,22.94,71400.0,17.3014,17.4069,17.2788,17.2938,71400.0
2008-10-22 10:35:00,22.94,22.98,22.77,22.85,191400.0,17.2938,17.324,17.1657,17.226,191400.0
2008-10-22 10:40:00,22.85,22.99,22.8,22.94,140800.0,17.226,17.3315,17.1883,17.2938,140800.0
2008-10-22 10:45:00,22.96,23.15,22.8,22.96,92200.0,17.3089,17.4522,17.1883,17.3089,92200.0
2008-10-22 10:50:00,22.96,22.96,22.7,22.85,76700.0,17.3089,17.3089,17.1129,17.226,76700.0
2008-10-22 10:55:00,22.87,22.88,22.72,22.87,153200.0,17.2411,17.2486,17.128,17.2411,153200.0
2008-10-22 11:00:00,22.87,23.02,22.76,23.01,99500.0,17.2411,17.3542,17.1582,17.3466,99500.0
2008-10-22 11:05:00,23.01,23.01,22.68,22.7,76100.0,17.3466,17.3466,17.0978,17.1129,76100.0
2008-10-22 11:10:00,22.72,22.82,22.67,22.72,82300.0,17.128,17.2034,17.0903,17.128,82300.0
2008-10-22 11:15:00,22.75,22.93,22.68,22.89,141900.0,17.1506,17.2863,17.0978,17.2562,141900.0
2008-10-22 11:20:00,22.86,22.87,22.71,22.81,66500.0,17.2335,17.2411,17.1205,17.1958,66500.0
2008-10-22 11:25:00,22.81,22.81,22.61,22.75,70300.0,17.1958,17.1958,17.0451,17.1506,70300.0
2008-10-22 11:30:00,22.75,22.82,22.66,22.72,56200.0,17.1506,17.2034,17.0828,17.128,56200.0
2008-10-22 11:35:00,22.71,22.74,22.54,22.65,53800.0,17.1205,17.1431,16.9923,17.0752,53800.0
2008-10-22 11:40:00,22.65,22.89,22.54,22.8,64200.0,17.0752,17.2562,16.9923,17.1883,64200.0
2008-10-22 11:45:00,22.8,22.85,22.65,22.7,40900.0,17.1883,17.226,17.0752,17.1129,40900.0
2008-10-22 11:50:00,22.67,22.82,22.61,22.69,45800.0,17.0903,17.2034,17.0451,17.1054,45800.0
2008-10-22 11:55:00,22.67,22.78,22.61,22.78,42900.0,17.0903,17.1732,17.0451,17.1732,42900.0
2008-10-22 12:00:00,22.79,22.79,22.65,22.78,67500.0,17.1808,17.1808,17.0752,17.1732,67500.0
2008-10-22 12:05:00,22.76,22.76,22.69,22.74,42900.0,17.1582,17.1582,17.1054,17.1431,42900.0
2008-10-22 12:10:00,22.72,22.75,22.6,22.66,48500.0,17.128,17.1506,17.0375,17.0828,48500.0
2008-10-22 12:15:00,22.65,22.83,22.61,22.79,45400.0,17.0752,17.2109,17.0451,17.1808,45400.0
2008-10-22 12:20:00,22.77,22.84,22.73,22.73,39300.0,17.1657,17.2185,17.1355,17.1355,39300.0
2008-10-22 12:25:00,22.75,22.84,22.71,22.75,83500.0,17.1506,17.2185,17.1205,17.1506,83500.0
2008-10-22 12:30:00,22.75,22.76,22.6,22.72,59000.0,17.1506,17.1582,17.0375,17.128,59000.0
2008-10-22 12:35:00,22.74,22.77,22.58,22.76,322400.0,17.1431,17.1657,17.0225,17.1582,322400.0
2008-10-22 12:40:00,22.75,22.76,22.61,22.65,77100.0,17.1506,17.1582,17.0451,17.0752,77100.0
2008-10-22 12:45:00,22.65,22.67,22.41,22.47,101300.0,17.0752,17.0903,16.8943,16.9395,101300.0
2008-10-22 12:50:00,22.46,22.46,22.15,22.17,170600.0,16.932,16.932,16.6983,16.7134,170600.0
2008-10-22 12:55:00,22.18,22.18,22.1,22.16,161000.0,16.7209,16.7209,16.6606,16.7058,161000.0
2008-10-22 13:00:00,22.15,22.15,21.75,21.76,87000.0,16.6983,16.6983,16.3967,16.4043,87000.0
2008-10-22 13:05:00,21.75,21.81,21.7,21.72,79700.0,16.3967,16.442,16.359,16.3741,79700.0
2008-10-22 13:10:00,21.72,21.72,21.42,21.52,149800.0,16.3741,16.3741,16.148,16.2233,149800.0
2008-10-22 13:15:00,21.54,21.56,21.36,21.5,65600.0,16.2384,16.2535,16.1027,16.2083,65600.0
2008-10-22 13:20:00,21.5,21.54,21.45,21.47,70700.0,16.2083,16.2384,16.1706,16.1857,70700.0
2008-10-22 13:25:00,21.46,21.53,21.23,21.51,147600.0,16.1781,16.2309,16.0047,16.2158,147600.0
2008-10-22 13:30:00,21.51,21.59,21.27,21.31,123400.0,16.2158,16.2761,16.0349,16.065,123400.0
2008-10-22 13:35:00,21.31,21.35,21.26,21.3,65700.0,16.065,16.0952,16.0273,16.0575,65700.0
2008-10-22 13:40:00,21.27,21.35,21.27,21.31,52900.0,16.0349,16.0952,16.0349,16.065,52900.0
2008-10-22 13:45:00,21.32,21.49,21.31,21.38,57600.0,16.0726,16.2007,16.065,16.1178,57600.0
2008-10-22 13:50:00,21.39,21.39,21.29,21.31,73600.0,16.1253,16.1253,16.05,16.065,73600.0
2008-10-22 13:55:00,21.31,21.5,21.2,21.36,161900.0,16.065,16.2083,15.9821,16.1027,161900.0
2008-10-22 14:00:00,21.38,21.42,21.23,21.25,147700.0,16.1178,16.148,16.0047,16.0198,147700.0
2008-10-22 14:05:00,21.25,21.34,21.11,21.12,171500.0,16.0198,16.0877,15.9143,15.9218,171500.0
2008-10-22 14:10:00,21.12,21.21,20.96,20.99,115500.0,15.9218,15.9896,15.8012,15.8238,115500.0
2008-10-22 14:15:00,20.99,21.06,20.67,21.02,212800.0,15.8238,15.8766,15.5826,15.8464,212800.0
2008-10-22 14:20:00,21.03,21.24,21.0,21.22,119400.0,15.854,16.0123,15.8313,15.9972,119400.0
2008-10-22 14:25:00,21.21,21.36,21.21,21.35,150300.0,15.9896,16.1027,15.9896,16.0952,150300.0
2008-10-22 14:30:00,21.33,21.34,21.18,21.2,140200.0,16.0801,16.0877,15.967,15.9821,140200.0
2008-10-22 14:35:00,21.2,21.2,21.0,21.06,70100.0,15.9821,15.9821,15.8313,15.8766,70100.0
2008-10-22 14:40:00,21.05,21.07,20.94,21.0,738300.0,15.869,15.8841,15.7861,15.8313,738300.0
2008-10-22 14:45:00,21.0,21.04,20.83,20.97,187700.0,15.8313,15.8615,15.7032,15.8087,187700.0
2008-10-22 14:50:00,20.98,20.98,20.71,20.8,181900.0,15.8163,15.8163,15.6127,15.6806,181900.0
2008-10-22 14:55:00,20.8,20.82,20.65,20.82,85400.0,15.6806,15.6956,15.5675,15.6956,85400.0
2008-10-22 15:00:00,20.82,21.06,20.82,21.01,65200.0,15.6956,15.8766,15.6956,15.8389,65200.0
2008-10-22 15:05:00,21.0,21.05,20.96,20.99,92800.0,15.8313,15.869,15.8012,15.8238,92800.0
2008-10-22 15:10:00,20.99,21.03,20.7,20.7,291900.0,15.8238,15.854,15.6052,15.6052,291900.0
2008-10-22 15:15:00,20.69,20.81,20.58,20.76,387300.0,15.5976,15.6881,15.5147,15.6504,387300.0
2008-10-22 15:20:00,20.75,20.8,20.63,20.67,91100.0,15.6429,15.6806,15.5524,15.5826,91100.0
2008-10-22 15:25:00,20.67,20.76,20.6,20.6,63000.0,15.5826,15.6504,15.5298,15.5298,63000.0
2008-10-22 15:30:00,20.61,20.62,20.5,20.54,99500.0,15.5373,15.5449,15.4544,15.4846,99500.0
2008-10-22 15:35:00,20.53,20.57,20.43,20.5,154400.0,15.477,15.5072,15.4016,15.4544,154400.0
2008-10-22 15:40:00,20.5,20.54,20.4,20.49,183500.0,15.4544,15.4846,15.379,15.4469,183500.0
2008-10-22 15:45:00,20.49,20.99,20.48,20.95,185700.0,15.4469,15.8238,15.4393,15.7936,185700.0
2008-10-22 15:50:00,20.95,21.33,20.94,21.31,417900.0,15.7936,16.0801,15.7861,16.065,417900.0
2008-10-22 15:55:00,21.31,21.56,21.24,21.4,359800.0,16.065,16.2535,16.0123,16.1329,359800.0
2008-10-23 09:30:00,21.74,22.03,21.5,21.83,67500.0,16.3892,16.6078,16.2083,16.457,67500.0
2008-10-23 09:35:00,21.83,22.08,21.52,21.7,101100.0,16.457,16.6455,16.2233,16.359,101100.0
2008-10-23 09:40:00,21.7,22.16,21.65,21.65,148000.0,16.359,16.7058,16.3214,16.3214,148000.0
2008-10-23 09:45:00,21.65,21.69,21.29,21.66,92500.0,16.3214,16.3515,16.05,16.3289,92500.0
2008-10-23 09:50:00,21.65,21.7,21.44,21.5,84500.0,16.3214,16.359,16.163,16.2083,84500.0
2008-10-23 09:55:00,21.5,21.7,21.33,21.68,84800.0,16.2083,16.359,16.0801,16.344,84800.0
2008-10-23 10:00:00,21.66,22.0,21.63,21.92,143200.0,16.3289,16.5852,16.3063,16.5249,143200.0
2008-10-23 10:05:00,21.92,22.48,21.91,22.37,142100.0,16.5249,16.9471,16.5174,16.8641,142100.0
2008-10-23 10:10:00,22.42,22.5,22.33,22.39,124300.0,16.9018,16.9621,16.834,16.8792,124300.0
2008-10-23 10:15:00,22.39,22.43,22.1,22.11,117100.0,16.8792,16.9094,16.6606,16.6681,117100.0
2008-10-23 10:20:00,22.11,22.18,21.96,21.96,86400.0,16.6681,16.7209,16.5551,16.5551,86400.0
2008-10-23 10:25:00,21.97,22.07,21.68,21.89,91600.0,16.5626,16.638,16.344,16.5023,91600.0
2008-10-23 10:30:00,21.89,22.25,21.89,22.16,77400.0,16.5023,16.7737,16.5023,16.7058,77400.0
2008-10-23 10:35:00,22.19,22.23,22.03,22.08,38900.0,16.7284,16.7586,16.6078,16.6455,38900.0
2008-10-23 10:40:00,22.06,22.59,22.06,22.57,71800.0,16.6304,17.03,16.6304,17.0149,71800.0
2008-10-23 10:45:00,22.57,22.67,22.24,22.26,64700.0,17.0149,17.0903,16.7661,16.7812,64700.0
2008-10-23 10:50:00,22.27,22.44,22.23,22.39,51100.0,16.7888,16.9169,16.7586,16.8792,51100.0
2008-10-23 10:55:00,22.39,22.54,22.22,22.49,91000.0,16.8792,16.9923,16.7511,16.9546,91000.0
2008-10-23 11:00:00,22.47,22.63,22.09,22.09,104200.0,16.9395,17.0601,16.6531,16.6531,104200.0
2008-10-23 11:05:00,22.09,22.28,22.08,22.17,49700.0,16.6531,16.7963,16.6455,16.7134,49700.0
2008-10-23 11:10:00,22.2,22.33,22.2,22.24,34000.0,16.736,16.834,16.736,16.7661,34000.0
2008-10-23 11:15:00,22.22,22.37,22.12,22.14,40500.0,16.7511,16.8641,16.6757,16.6908,40500.0
2008-10-23 11:20:00,22.13,22.22,22.02,22.15,33900.0,16.6832,16.7511,16.6003,16.6983,33900.0
2008-10-23 11:25:00,22.16,22.21,21.96,22.21,45100.0,16.7058,16.7435,16.5551,16.7435,45100.0
2008-10-23 11:30:00,22.18,22.34,22.15,22.33,29900.0,16.7209,16.8415,16.6983,16.834,29900.0
2008-10-23 11:35:00,22.34,22.65,22.32,22.64,41300.0,16.8415,17.0752,16.8264,17.0677,41300.0
2008-10-23 11:40:00,22.63,22.64,22.47,22.49,60800.0,17.0601,17.0677,16.9395,16.9546,60800.0
2008-10-23 11:45:00,22.51,22.71,22.39,22.68,109400.0,16.9697,17.1205,16.8792,17.0978,109400.0
2008-10-23 11:50:00,22.69,22.74,22.56,22.57,37000.0,17.1054,17.1431,17.0074,17.0149,37000.0
2008-10-23 11:55:00,22.58,22.58,22.44,22.57,20600.0,17.0225,17.0225,16.9169,17.0149,20600.0
2008-10-23 12:00:00,22.56,22.56,22.38,22.41,36000.0,17.0074,17.0074,16.8717,16.8943,36000.0
2008-10-23 12:05:00,22.39,22.49,22.34,22.41,58800.0,16.8792,16.9546,16.8415,16.8943,58800.0
2008-10-23 12:10:00,22.4,22.47,22.23,22.28,18600.0,16.8868,16.9395,16.7586,16.7963,18600.0
2008-10-23 12:15:00,22.28,22.43,22.12,22.15,34300.0,16.7963,16.9094,16.6757,16.6983,34300.0
2008-10-23 12:20:00,22.13,22.2,21.93,22.06,84900.0,16.6832,16.736,16.5324,16.6304,84900.0
2008-10-23 12:25:00,22.05,22.07,21.89,22.0,71300.0,16.6229,16.638,16.5023,16.5852,71300.0
2008-10-23 12:30:00,22.03,22.13,21.93,22.02,56100.0,16.6078,16.6832,16.5324,16.6003,56100.0
2008-10-23 12:35:00,22.06,22.1,21.85,21.87,75800.0,16.6304,16.6606,16.4721,16.4872,75800.0
2008-10-23 12:40:00,21.87,22.04,21.83,21.98,116700.0,16.4872,16.6154,16.457,16.5701,116700.0
2008-10-23 12:45:00,21.97,22.1,21.85,21.92,203400.0,16.5626,16.6606,16.4721,16.5249,203400.0
2008-10-23 12:50:00,21.93,22.01,21.86,21.92,40600.0,16.5324,16.5927,16.4797,16.5249,40600.0
2008-10-23 12:55:00,21.94,21.94,21.65,21.7,59100.0,16.54,16.54,16.3214,16.359,59100.0
2008-10-23 13:00:00,21.7,21.8,21.52,21.62,77900.0,16.359,16.4344,16.2233,16.2987,77900.0
2008-10-23 13:05:00,21.63,21.78,21.49,21.71,76200.0,16.3063,16.4194,16.2007,16.3666,76200.0
2008-10-23 13:10:00,21.71,21.8,21.58,21.7,61700.0,16.3666,16.4344,16.2686,16.359,61700.0
2008-10-23 13:15:00,21.73,21.85,21.7,21.74,46200.0,16.3817,16.4721,16.359,16.3892,46200.0
2008-10-23 13:20:00,21.72,21.73,21.56,21.56,40700.0,16.3741,16.3817,16.2535,16.2535,40700.0
2008-10-23 13:25:00,21.57,21.62,21.45,21.51,100300.0,16.261,16.2987,16.1706,16.2158,100300.0
2008-10-23 13:30:00,21.51,21.61,21.28,21.3,98700.0,16.2158,16.2912,16.0424,16.0575,98700.0
2008-10-23 13:35:00,21.3,21.42,21.22,21.31,80700.0,16.0575,16.148,15.9972,16.065,80700.0
2008-10-23 13:40:00,21.33,21.4,21.23,21.3,47100.0,16.0801,16.1329,16.0047,16.0575,47100.0
2008-10-23 13:45:00,21.31,21.4,21.16,21.23,61500.0,16.065,16.1329,15.952,16.0047,61500.0
2008-10-23 13:50:00,21.23,21.3,21.14,21.28,74400.0,16.0047,16.0575,15.9369,16.0424,74400.0
2008-10-23 13:55:00,21.27,21.34,21.14,21.25,78900.0,16.0349,16.0877,15.9369,16.0198,78900.0
2008-10-23 14:00:00,21.25,21.3,20.8,20.88,96900.0,16.0198,16.0575,15.6806,15.7409,96900.0
2008-10-23 14:05:00,20.89,21.04,20.84,20.89,77100.0,15.7484,15.8615,15.7107,15.7484,77100.0
2008-10-23 14:10:00,20.91,20.96,20.52,20.63,66200.0,15.7635,15.8012,15.4695,15.5524,66200.0
2008-10-23 14:15:00,20.63,20.71,20.5,20.5,77400.0,15.5524,15.6127,15.4544,15.4544,77400.0
2008-10-23 14:20:00,20.52,20.55,20.3,20.45,97800.0,15.4695,15.4921,15.3036,15.4167,97800.0
2008-10-23 14:25:00,20.46,20.87,20.46,20.76,69000.0,15.4242,15.7333,15.4242,15.6504,69000.0
2008-10-23 14:30:00,20.76,21.0,20.6,20.84,92000.0,15.6504,15.8313,15.5298,15.7107,92000.0
2008-10-23 14:35:00,20.84,21.18,20.7,21.18,118400.0,15.7107,15.967,15.6052,15.967,118400.0
2008-10-23 14:40:00,21.18,21.21,20.85,21.0,73300.0,15.967,15.9896,15.7183,15.8313,73300.0
2008-10-23 14:45:00,21.0,21.07,20.62,20.72,68500.0,15.8313,15.8841,15.5449,15.6203,68500.0
2008-10-23 14:50:00,20.74,20.83,20.65,20.81,101000.0,15.6353,15.7032,15.5675,15.6881,101000.0
2008-10-23 14:55:00,20.8,20.8,20.47,20.5,136900.0,15.6806,15.6806,15.4318,15.4544,136900.0
2008-10-23 15:00:00,20.51,20.82,20.39,20.59,141800.0,15.4619,15.6956,15.3715,15.5222,141800.0
2008-10-23 15:05:00,20.6,20.92,20.52,20.92,104000.0,15.5298,15.771,15.4695,15.771,104000.0
2008-10-23 15:10:00,20.95,21.31,20.95,21.29,176400.0,15.7936,16.065,15.7936,16.05,176400.0
2008-10-23 15:15:00,21.24,21.27,20.69,20.69,130000.0,16.0123,16.0349,15.5976,15.5976,130000.0
2008-10-23 15:20:00,20.68,21.02,20.56,20.85,74300.0,15.5901,15.8464,15.4996,15.7183,74300.0
2008-10-23 15:25:00,20.9,20.97,20.79,20.86,77000.0,15.7559,15.8087,15.673,15.7258,77000.0
2008-10-23 15:30:00,20.82,21.0,20.52,20.72,98500.0,15.6956,15.8313,15.4695,15.6203,98500.0
2008-10-23 15:35:00,20.72,20.94,20.63,20.63,123100.0,15.6203,15.7861,15.5524,15.5524,123100.0
2008-10-23 15:40:00,20.64,21.2,20.57,21.17,130800.0,15.5599,15.9821,15.5072,15.9595,130800.0
2008-10-23 15:45:00,21.2,21.87,21.2,21.83,181600.0,15.9821,16.4872,15.9821,16.457,181600.0
2008-10-23 15:50:00,21.82,21.97,21.44,21.44,180500.0,16.4495,16.5626,16.163,16.163,180500.0
2008-10-23 15:55:00,21.65,21.86,21.4,21.84,148900.0,16.3214,16.4797,16.1329,16.4646,148900.0
2008-10-24 09:30:00,20.8,20.8,19.51,19.9,82700.0,15.6806,15.6806,14.7081,15.0021,82700.0
2008-10-24 09:35:00,19.9,20.16,19.85,19.89,56200.0,15.0021,15.1981,14.9644,14.9945,56200.0
2008-10-24 09:40:00,19.89,20.02,19.72,19.94,41200.0,14.9945,15.0925,14.8664,15.0322,41200.0
2008-10-24 09:45:00,19.91,20.31,19.86,20.29,89800.0,15.0096,15.3112,14.9719,15.2961,89800.0
2008-10-24 09:50:00,20.29,20.29,20.01,20.23,81600.0,15.2961,15.2961,15.085,15.2509,81600.0
2008-10-24 09:55:00,20.24,20.54,20.24,20.49,97700.0,15.2584,15.4846,15.2584,15.4469,97700.0
2008-10-24 10:00:00,20.48,20.97,20.47,20.81,147900.0,15.4393,15.8087,15.4318,15.6881,147900.0
2008-10-24 10:05:00,20.81,20.87,20.35,20.6,107000.0,15.6881,15.7333,15.3413,15.5298,107000.0
2008-10-24 10:10:00,20.56,20.6,20.23,20.25,55100.0,15.4996,15.5298,15.2509,15.2659,55100.0
2008-10-24 10:15:00,20.25,20.44,20.15,20.38,41700.0,15.2659,15.4092,15.1905,15.3639,41700.0
2008-10-24 10:20:00,20.45,20.47,20.15,20.18,25500.0,15.4167,15.4318,15.1905,15.2132,25500.0
2008-10-24 10:25:00,20.16,20.29,20.01,20.07,36800.0,15.1981,15.2961,15.085,15.1302,36800.0
2008-10-24 10:30:00,20.03,20.35,20.0,20.15,50400.0,15.1001,15.3413,15.0775,15.1905,50400.0
2008-10-24 10:35:00,20.17,20.38,20.11,20.16,25700.0,15.2056,15.3639,15.1604,15.1981,25700.0
2008-10-24 10:40:00,20.17,20.4,20.06,20.4,33200.0,15.2056,15.379,15.1227,15.379,33200.0
2008-10-24 10:45:00,20.42,20.43,20.22,20.25,78300.0,15.3941,15.4016,15.2433,15.2659,78300.0
2008-10-24 10:50:00,20.25,20.35,20.23,20.3,75700.0,15.2659,15.3413,15.2509,15.3036,75700.0
2008-10-24 10:55:00,20.32,20.34,20.21,20.23,51800.0,15.3187,15.3338,15.2358,15.2509,51800.0
2008-10-24 11:00:00,20.28,20.59,20.27,20.4,45000.0,15.2885,15.5222,15.281,15.379,45000.0
2008-10-24 11:05:00,20.39,20.47,20.25,20.3,55800.0,15.3715,15.4318,15.2659,15.3036,55800.0
2008-10-24 11:10:00,20.31,20.32,20.21,20.23,32800.0,15.3112,15.3187,15.2358,15.2509,32800.0
2008-10-24 11:15:00,20.22,20.23,20.07,20.12,37900.0,15.2433,15.2509,15.1302,15.1679,37900.0
2008-10-24 11:20:00,20.12,20.53,20.11,20.39,183200.0,15.1679,15.477,15.1604,15.3715,183200.0
2008-10-24 11:25:00,20.39,20.47,20.37,20.45,33600.0,15.3715,15.4318,15.3564,15.4167,33600.0
2008-10-24 11:30:00,20.47,20.54,20.33,20.35,43700.0,15.4318,15.4846,15.3262,15.3413,43700.0
2008-10-24 11:35:00,20.33,20.56,20.32,20.53,21600.0,15.3262,15.4996,15.3187,15.477,21600.0
2008-10-24 11:40:00,20.53,20.53,20.34,20.48,14200.0,15.477,15.477,15.3338,15.4393,14200.0
2008-10-24 11:45:00,20.49,20.52,20.32,20.41,47200.0,15.4469,15.4695,15.3187,15.3865,47200.0
2008-10-24 11:50:00,20.45,20.45,20.11,20.42,50900.0,15.4167,15.4167,15.1604,15.3941,50900.0
2008-10-24 11:55:00,20.39,20.5,20.38,20.41,46500.0,15.3715,15.4544,15.3639,15.3865,46500.0
2008-10-24 12:00:00,20.39,20.47,20.28,20.47,68200.0,15.3715,15.4318,15.2885,15.4318,68200.0
2008-10-24 12:05:00,20.47,20.62,20.41,20.6,115600.0,15.4318,15.5449,15.3865,15.5298,115600.0
2008-10-24 12:10:00,20.61,20.84,20.59,20.78,116100.0,15.5373,15.7107,15.5222,15.6655,116100.0
2008-10-24 12:15:00,20.76,20.77,20.6,20.65,38300.0,15.6504,15.6579,15.5298,15.5675,38300.0
2008-10-24 12:20:00,20.62,20.67,20.4,20.4,38400.0,15.5449,15.5826,15.379,15.379,38400.0
2008-10-24 12:25:00,20.4,20.49,20.19,20.19,34300.0,15.379,15.4469,15.2207,15.2207,34300.0
2008-10-24 12:30:00,20.19,20.28,20.09,20.14,52100.0,15.2207,15.2885,15.1453,15.183,52100.0
2008-10-24 12:35:00,20.14,20.35,20.1,20.26,43500.0,15.183,15.3413,15.1528,15.2735,43500.0
2008-10-24 12:40:00,20.24,20.26,20.07,20.1,47300.0,15.2584,15.2735,15.1302,15.1528,47300.0
2008-10-24 12:45:00,20.11,20.18,20.01,20.01,23300.0,15.1604,15.2132,15.085,15.085,23300.0
2008-10-24 12:50:00,20.01,20.11,20.01,20.05,31200.0,15.085,15.1604,15.085,15.1152,31200.0
2008-10-24 12:55:00,20.08,20.18,20.0,20.03,39300.0,15.1378,15.2132,15.0775,15.1001,39300.0
2008-10-24 13:00:00,20.08,20.17,20.0,20.12,59600.0,15.1378,15.2056,15.0775,15.1679,59600.0
2008-10-24 13:05:00,20.15,20.17,20.04,20.08,54700.0,15.1905,15.2056,15.1076,15.1378,54700.0
2008-10-24 13:10:00,20.09,20.14,20.0,20.06,45100.0,15.1453,15.183,15.0775,15.1227,45100.0
2008-10-24 13:15:00,20.08,20.36,20.0,20.31,80500.0,15.1378,15.3489,15.0775,15.3112,80500.0
2008-10-24 13:20:00,20.34,20.38,20.24,20.37,50600.0,15.3338,15.3639,15.2584,15.3564,50600.0
2008-10-24 13:25:00,20.37,20.4,20.01,20.15,45700.0,15.3564,15.379,15.085,15.1905,45700.0
2008-10-24 13:30:00,20.13,20.13,19.93,19.95,52600.0,15.1755,15.1755,15.0247,15.0398,52600.0
2008-10-24 13:35:00,19.95,20.09,19.84,19.89,33100.0,15.0398,15.1453,14.9568,14.9945,33100.0
2008-10-24 13:40:00,19.88,20.02,19.86,19.98,33100.0,14.987,15.0925,14.9719,15.0624,33100.0
2008-10-24 13:45:00,19.97,20.04,19.61,19.63,52700.0,15.0548,15.1076,14.7835,14.7985,52700.0
2008-10-24 13:50:00,19.6,19.83,19.55,19.74,56400.0,14.7759,14.9493,14.7382,14.8815,56400.0
2008-10-24 13:55:00,19.73,19.92,19.7,19.7,33300.0,14.8739,15.0172,14.8513,14.8513,33300.0
2008-10-24 14:00:00,19.68,19.72,19.5,19.51,39600.0,14.8362,14.8664,14.7005,14.7081,39600.0
2008-10-24 14:05:00,19.53,19.57,19.48,19.56,49200.0,14.7231,14.7533,14.6854,14.7458,49200.0
2008-10-24 14:10:00,19.57,19.67,19.54,19.66,43500.0,14.7533,14.8287,14.7307,14.8211,43500.0
2008-10-24 14:15:00,19.66,19.97,19.64,19.91,99200.0,14.8211,15.0548,14.8061,15.0096,99200.0
2008-10-24 14:20:00,19.91,19.91,19.63,19.78,45900.0,15.0096,15.0096,14.7985,14.9116,45900.0
2008-10-24 14:25:00,19.8,19.8,19.65,19.78,48900.0,14.9267,14.9267,14.8136,14.9116,48900.0
2008-10-24 14:30:00,19.78,19.93,19.78,19.9,78000.0,14.9116,15.0247,14.9116,15.0021,78000.0
2008-10-24 14:35:00,19.9,19.98,19.8,19.92,44300.0,15.0021,15.0624,14.9267,15.0172,44300.0
2008-10-24 14:40:00,19.87,20.02,19.77,19.83,66700.0,14.9795,15.0925,14.9041,14.9493,66700.0
2008-10-24 14:45:00,19.83,19.86,19.65,19.66,45000.0,14.9493,14.9719,14.8136,14.8211,45000.0
2008-10-24 14:50:00,19.66,19.91,19.61,19.77,42500.0,14.8211,15.0096,14.7835,14.9041,42500.0
2008-10-24 14:55:00,19.77,20.01,19.77,19.99,145100.0,14.9041,15.085,14.9041,15.0699,145100.0
2008-10-24 15:00:00,19.99,20.29,19.97,20.16,138000.0,15.0699,15.2961,15.0548,15.1981,138000.0
2008-10-24 15:05:00,20.14,20.23,20.02,20.07,62000.0,15.183,15.2509,15.0925,15.1302,62000.0
2008-10-24 15:10:00,20.08,20.17,19.9,19.9,62000.0,15.1378,15.2056,15.0021,15.0021,62000.0
2008-10-24 15:15:00,19.9,20.05,19.76,19.88,50000.0,15.0021,15.1152,14.8965,14.987,50000.0
2008-10-24 15:20:00,19.84,20.19,19.74,20.19,98900.0,14.9568,15.2207,14.8815,15.2207,98900.0
2008-10-24 15:25:00,20.2,20.25,20.01,20.16,113300.0,15.2282,15.2659,15.085,15.1981,113300.0
2008-10-24 15:30:00,20.17,20.17,19.81,19.92,97300.0,15.2056,15.2056,14.9342,15.0172,97300.0
2008-10-24 15:35:00,19.92,19.96,19.65,19.76,54100.0,15.0172,15.0473,14.8136,14.8965,54100.0
2008-10-24 15:40:00,19.76,20.02,19.76,19.97,90300.0,14.8965,15.0925,14.8965,15.0548,90300.0
2008-10-24 15:45:00,19.98,20.15,19.91,20.1,160000.0,15.0624,15.1905,15.0096,15.1528,160000.0
2008-10-24 15:50:00,20.1,20.24,20.04,20.19,125100.0,15.1528,15.2584,15.1076,15.2207,125100.0
2008-10-24 15:55:00,20.19,20.2,19.84,19.89,196200.0,15.2207,15.2282,14.9568,14.9945,196200.0
2008-10-27 09:30:00,20.23,20.23,19.48,19.86,21400.0,15.2509,15.2509,14.6854,14.9719,21400.0
2008-10-27 09:35:00,19.86,20.02,19.57,20.0,35200.0,14.9719,15.0925,14.7533,15.0775,35200.0
2008-10-27 09:40:00,20.01,20.2,19.88,20.2,46300.0,15.085,15.2282,14.987,15.2282,46300.0
2008-10-27 09:45:00,20.2,20.22,19.75,19.86,92700.0,15.2282,15.2433,14.889,14.9719,92700.0
2008-10-27 09:50:00,19.86,20.2,19.8,20.17,72000.0,14.9719,15.2282,14.9267,15.2056,72000.0
2008-10-27 09:55:00,20.18,20.37,20.18,20.22,43400.0,15.2132,15.3564,15.2132,15.2433,43400.0
2008-10-27 10:00:00,20.22,20.68,20.21,20.5,70600.0,15.2433,15.5901,15.2358,15.4544,70600.0
2008-10-27 10:05:00,20.5,20.69,20.41,20.59,110600.0,15.4544,15.5976,15.3865,15.5222,110600.0
2008-10-27 10:10:00,20.59,20.64,20.19,20.19,66600.0,15.5222,15.5599,15.2207,15.2207,66600.0
2008-10-27 10:15:00,20.19,20.42,20.1,20.1,26700.0,15.2207,15.3941,15.1528,15.1528,26700.0
2008-10-27 10:20:00,20.11,20.13,20.01,20.06,64300.0,15.1604,15.1755,15.085,15.1227,64300.0
2008-10-27 10:25:00,20.04,20.28,20.04,20.2,27400.0,15.1076,15.2885,15.1076,15.2282,27400.0
2008-10-27 10:30:00,20.2,20.22,19.95,19.95,46800.0,15.2282,15.2433,15.0398,15.0398,46800.0
2008-10-27 10:35:00,19.95,20.09,19.88,20.08,29600.0,15.0398,15.1453,14.987,15.1378,29600.0
2008-10-27 10:40:00,20.07,20.16,19.95,20.16,34900.0,15.1302,15.1981,15.0398,15.1981,34900.0
2008-10-27 10:45:00,20.13,20.15,20.04,20.09,42100.0,15.1755,15.1905,15.1076,15.1453,42100.0
2008-10-27 10:50:00,20.08,20.15,20.04,20.1,36200.0,15.1378,15.1905,15.1076,15.1528,36200.0
2008-10-27 10:55:00,20.1,20.25,20.06,20.21,57600.0,15.1528,15.2659,15.1227,15.2358,57600.0
2008-10-27 11:00:00,20.2,20.25,20.1,20.11,31200.0,15.2282,15.2659,15.1528,15.1604,31200.0
2008-10-27 11:05:00,20.1,20.32,20.08,20.32,64000.0,15.1528,15.3187,15.1378,15.3187,64000.0
2008-10-27 11:10:00,20.34,20.37,20.15,20.28,59500.0,15.3338,15.3564,15.1905,15.2885,59500.0
2008-10-27 11:15:00,20.28,20.32,20.08,20.13,49300.0,15.2885,15.3187,15.1378,15.1755,49300.0
2008-10-27 11:20:00,20.13,20.24,20.04,20.09,47200.0,15.1755,15.2584,15.1076,15.1453,47200.0
2008-10-27 11:25:00,20.1,20.1,19.95,20.1,66400.0,15.1528,15.1528,15.0398,15.1528,66400.0
2008-10-27 11:30:00,20.12,20.14,19.89,19.97,48100.0,15.1679,15.183,14.9945,15.0548,48100.0
2008-10-27 11:35:00,19.96,20.11,19.93,19.99,42700.0,15.0473,15.1604,15.0247,15.0699,42700.0
2008-10-27 11:40:00,19.97,20.12,19.95,20.03,34800.0,15.0548,15.1679,15.0398,15.1001,34800.0
2008-10-27 11:45:00,20.01,20.14,19.95,20.0,35600.0,15.085,15.183,15.0398,15.0775,35600.0
2008-10-27 11:50:00,19.98,20.1,19.95,19.99,83700.0,15.0624,15.1528,15.0398,15.0699,83700.0
2008-10-27 11:55:00,19.97,20.08,19.91,20.05,72200.0,15.0548,15.1378,15.0096,15.1152,72200.0
2008-10-27 12:00:00,20.04,20.17,20.0,20.06,24000.0,15.1076,15.2056,15.0775,15.1227,24000.0
2008-10-27 12:05:00,20.09,20.33,20.0,20.15,34300.0,15.1453,15.3262,15.0775,15.1905,34300.0
2008-10-27 12:10:00,20.15,20.28,20.15,20.25,25900.0,15.1905,15.2885,15.1905,15.2659,25900.0
2008-10-27 12:15:00,20.22,20.22,20.01,20.03,20600.0,15.2433,15.2433,15.085,15.1001,20600.0
2008-10-27 12:20:00,20.05,20.18,19.98,20.12,26800.0,15.1152,15.2132,15.0624,15.1679,26800.0
2008-10-27 12:25:00,20.07,20.21,19.99,20.04,27000.0,15.1302,15.2358,15.0699,15.1076,27000.0
2008-10-27 12:30:00,20.03,20.22,20.0,20.1,19800.0,15.1001,15.2433,15.0775,15.1528,19800.0
2008-10-27 12:35:00,20.1,20.2,20.01,20.2,13800.0,15.1528,15.2282,15.085,15.2282,13800.0
2008-10-27 12:40:00,20.2,20.39,20.11,20.26,51100.0,15.2282,15.3715,15.1604,15.2735,51100.0
2008-10-27 12:45:00,20.26,20.34,20.19,20.26,28400.0,15.2735,15.3338,15.2207,15.2735,28400.0
2008-10-27 12:50:00,20.23,20.47,20.22,20.4,29300.0,15.2509,15.4318,15.2433,15.379,29300.0
2008-10-27 12:55:00,20.4,20.54,20.37,20.51,28500.0,15.379,15.4846,15.3564,15.4619,28500.0
2008-10-27 13:00:00,20.47,20.5,20.29,20.37,27900.0,15.4318,15.4544,15.2961,15.3564,27900.0
2008-10-27 13:05:00,20.37,20.42,20.06,20.09,32600.0,15.3564,15.3941,15.1227,15.1453,32600.0
2008-10-27 13:10:00,20.08,20.13,20.0,20.08,42900.0,15.1378,15.1755,15.0775,15.1378,42900.0
2008-10-27 13:15:00,20.07,20.13,20.06,20.1,16200.0,15.1302,15.1755,15.1227,15.1528,16200.0
2008-10-27 13:20:00,20.11,20.27,20.09,20.27,12800.0,15.1604,15.281,15.1453,15.281,12800.0
2008-10-27 13:25:00,20.28,20.42,20.21,20.42,35400.0,15.2885,15.3941,15.2358,15.3941,35400.0
2008-10-27 13:30:00,20.42,20.57,20.39,20.55,26300.0,15.3941,15.5072,15.3715,15.4921,26300.0
2008-10-27 13:35:00,20.54,20.6,20.39,20.44,54900.0,15.4846,15.5298,15.3715,15.4092,54900.0
2008-10-27 13:40:00,20.43,20.72,20.41,20.57,132000.0,15.4016,15.6203,15.3865,15.5072,132000.0
2008-10-27 13:45:00,20.58,20.69,20.48,20.57,30100.0,15.5147,15.5976,15.4393,15.5072,30100.0
2008-10-27 13:50:00,20.56,20.56,20.38,20.41,10400.0,15.4996,15.4996,15.3639,15.3865,10400.0
2008-10-27 13:55:00,20.41,20.46,20.35,20.46,53900.0,15.3865,15.4242,15.3413,15.4242,53900.0
2008-10-27 14:00:00,20.45,20.55,20.39,20.54,51900.0,15.4167,15.4921,15.3715,15.4846,51900.0
2008-10-27 14:05:00,20.54,20.63,20.5,20.63,47100.0,15.4846,15.5524,15.4544,15.5524,47100.0
2008-10-27 14:10:00,20.64,20.64,20.48,20.5,36100.0,15.5599,15.5599,15.4393,15.4544,36100.0
2008-10-27 14:15:00,20.52,20.56,20.39,20.41,49400.0,15.4695,15.4996,15.3715,15.3865,49400.0
2008-10-27 14:20:00,20.42,20.47,20.29,20.35,36100.0,15.3941,15.4318,15.2961,15.3413,36100.0
2008-10-27 14:25:00,20.35,20.37,20.12,20.12,28700.0,15.3413,15.3564,15.1679,15.1679,28700.0
2008-10-27 14:30:00,20.12,20.21,20.09,20.12,37400.0,15.1679,15.2358,15.1453,15.1679,37400.0
2008-10-27 14:35:00,20.16,20.3,20.16,20.26,38800.0,15.1981,15.3036,15.1981,15.2735,38800.0
2008-10-27 14:40:00,20.25,20.34,20.18,20.31,33000.0,15.2659,15.3338,15.2132,15.3112,33000.0
2008-10-27 14:45:00,20.32,20.45,20.2,20.2,47300.0,15.3187,15.4167,15.2282,15.2282,47300.0
2008-10-27 14:50:00,20.23,20.29,20.07,20.29,79000.0,15.2509,15.2961,15.1302,15.2961,79000.0
2008-10-27 14:55:00,20.27,20.33,20.0,20.08,76900.0,15.281,15.3262,15.0775,15.1378,76900.0
2008-10-27 15:00:00,20.08,20.16,20.04,20.07,22200.0,15.1378,15.1981,15.1076,15.1302,22200.0
2008-10-27 15:05:00,20.07,20.21,20.07,20.14,19500.0,15.1302,15.2358,15.1302,15.183,19500.0
2008-10-27 15:10:00,20.11,20.27,20.11,20.22,23600.0,15.1604,15.281,15.1604,15.2433,23600.0
2008-10-27 15:15:00,20.22,20.3,20.0,20.02,64000.0,15.2433,15.3036,15.0775,15.0925,64000.0
2008-10-27 15:20:00,20.01,20.1,19.8,19.88,48200.0,15.085,15.1528,14.9267,14.987,48200.0
2008-10-27 15:25:00,19.88,19.88,19.7,19.85,104600.0,14.987,14.987,14.8513,14.9644,104600.0
2008-10-27 15:30:00,19.87,19.91,19.71,19.76,190300.0,14.9795,15.0096,14.8588,14.8965,190300.0
2008-10-27 15:35:00,19.75,19.86,19.41,19.59,158700.0,14.889,14.9719,14.6327,14.7684,158700.0
2008-10-27 15:40:00,19.57,19.59,19.1,19.14,142800.0,14.7533,14.7684,14.399,14.4291,142800.0
2008-10-27 15:45:00,19.15,19.56,19.12,19.43,130100.0,14.4367,14.7458,14.4141,14.6478,130100.0
2008-10-27 15:50:00,19.43,19.44,19.06,19.08,104400.0,14.6478,14.6553,14.3688,14.3839,104400.0
2008-10-27 15:55:00,19.08,19.25,18.86,19.19,237700.0,14.3839,14.5121,14.218,14.4668,237700.0
2008-10-28 09:30:00,20.38,20.5,19.62,20.0,52500.0,15.3639,15.4544,14.791,15.0775,52500.0
2008-10-28 09:35:00,20.0,20.01,19.51,19.53,123400.0,15.0775,15.085,14.7081,14.7231,123400.0
2008-10-28 09:40:00,19.57,19.77,19.48,19.77,83000.0,14.7533,14.9041,14.6854,14.9041,83000.0
2008-10-28 09:45:00,19.79,19.94,19.65,19.75,76400.0,14.9191,15.0322,14.8136,14.889,76400.0
2008-10-28 09:50:00,19.75,19.75,19.53,19.6,73000.0,14.889,14.889,14.7231,14.7759,73000.0
2008-10-28 09:55:00,19.6,19.72,19.46,19.52,133000.0,14.7759,14.8664,14.6704,14.7156,133000.0
2008-10-28 10:00:00,19.54,19.54,19.16,19.2,89600.0,14.7307,14.7307,14.4442,14.4744,89600.0
2008-10-28 10:05:00,19.21,19.43,19.08,19.15,62600.0,14.4819,14.6478,14.3839,14.4367,62600.0
2008-10-28 10:10:00,19.15,19.3,19.12,19.21,40900.0,14.4367,14.5498,14.4141,14.4819,40900.0
2008-10-28 10:15:00,19.19,19.29,19.05,19.1,47900.0,14.4668,14.5422,14.3613,14.399,47900.0
2008-10-28 10:20:00,19.11,19.24,18.95,19.02,69300.0,14.4065,14.5045,14.2859,14.3387,69300.0
2008-10-28 10:25:00,19.04,19.18,18.94,18.97,44500.0,14.3537,14.4593,14.2784,14.301,44500.0
2008-10-28 10:30:00,18.94,19.04,18.89,19.03,30600.0,14.2784,14.3537,14.2407,14.3462,30600.0
2008-10-28 10:35:00,19.03,19.05,18.89,19.02,62700.0,14.3462,14.3613,14.2407,14.3387,62700.0
2008-10-28 10:40:00,18.98,19.01,18.57,18.63,49100.0,14.3085,14.3311,13.9994,14.0447,49100.0
2008-10-28 10:45:00,18.64,18.83,18.63,18.78,28300.0,14.0522,14.1954,14.0447,14.1577,28300.0
2008-10-28 10:50:00,18.78,18.79,18.6,18.6,22200.0,14.1577,14.1653,14.022,14.022,22200.0
2008-10-28 10:55:00,18.61,18.61,18.31,18.47,73000.0,14.0296,14.0296,13.8034,13.924,73000.0
2008-10-28 11:00:00,18.46,18.61,18.42,18.56,34100.0,13.9165,14.0296,13.8863,13.9919,34100.0
2008-10-28 11:05:00,18.55,18.63,18.52,18.54,42700.0,13.9843,14.0447,13.9617,13.9768,42700.0
2008-10-28 11:10:00,18.55,18.57,18.4,18.48,56700.0,13.9843,13.9994,13.8713,13.9316,56700.0
2008-10-28 11:15:00,18.48,18.49,18.34,18.35,34700.0,13.9316,13.9391,13.826,13.8336,34700.0
2008-10-28 11:20:00,18.34,18.37,18.19,18.2,51400.0,13.826,13.8486,13.713,13.7205,51400.0
2008-10-28 11:25:00,18.19,18.24,18.11,18.22,43600.0,13.713,13.7506,13.6526,13.7356,43600.0
2008-10-28 11:30:00,18.21,18.49,18.2,18.49,40100.0,13.728,13.9391,13.7205,13.9391,40100.0
2008-10-28 11:35:00,18.49,18.82,18.47,18.77,85100.0,13.9391,14.1879,13.924,14.1502,85100.0
2008-10-28 11:40:00,18.75,18.75,18.5,18.58,28100.0,14.1351,14.1351,13.9467,14.007,28100.0
2008-10-28 11:45:00,18.59,18.61,18.49,18.54,31200.0,14.0145,14.0296,13.9391,13.9768,31200.0
2008-10-28 11:50:00,18.5,18.66,18.48,18.53,69500.0,13.9467,14.0673,13.9316,13.9693,69500.0
2008-10-28 11:55:00,18.51,18.53,18.38,18.38,51200.0,13.9542,13.9693,13.8562,13.8562,51200.0
2008-10-28 12:00:00,18.38,18.43,18.13,18.13,46600.0,13.8562,13.8939,13.6677,13.6677,46600.0
2008-10-28 12:05:00,18.13,18.19,18.01,18.09,32000.0,13.6677,13.713,13.5773,13.6376,32000.0
2008-10-28 12:10:00,18.1,18.15,18.07,18.12,46800.0,13.6451,13.6828,13.6225,13.6602,46800.0
2008-10-28 12:15:00,18.12,18.14,18.08,18.11,58000.0,13.6602,13.6753,13.63,13.6526,58000.0
2008-10-28 12:20:00,18.11,18.11,17.96,18.03,42600.0,13.6526,13.6526,13.5396,13.5923,42600.0
2008-10-28 12:25:00,18.03,18.05,17.88,17.95,44300.0,13.5923,13.6074,13.4793,13.532,44300.0
2008-10-28 12:30:00,17.95,18.11,17.89,18.08,70500.0,13.532,13.6526,13.4868,13.63,70500.0
2008-10-28 12:35:00,18.08,18.1,17.97,18.01,38700.0,13.63,13.6451,13.5471,13.5773,38700.0
2008-10-28 12:40:00,18.01,18.05,17.98,17.99,32500.0,13.5773,13.6074,13.5546,13.5622,32500.0
2008-10-28 12:45:00,17.98,18.1,17.9,18.08,57700.0,13.5546,13.6451,13.4943,13.63,57700.0
2008-10-28 12:50:00,18.12,18.27,18.12,18.24,61000.0,13.6602,13.7733,13.6602,13.7506,61000.0
2008-10-28 12:55:00,18.27,18.43,18.19,18.35,58800.0,13.7733,13.8939,13.713,13.8336,58800.0
2008-10-28 13:00:00,18.35,18.35,18.2,18.21,54800.0,13.8336,13.8336,13.7205,13.728,54800.0
2008-10-28 13:05:00,18.2,18.59,18.2,18.56,66400.0,13.7205,14.0145,13.7205,13.9919,66400.0
2008-10-28 13:10:00,18.5,18.57,18.49,18.54,37300.0,13.9467,13.9994,13.9391,13.9768,37300.0
2008-10-28 13:15:00,18.5,18.52,18.39,18.42,65300.0,13.9467,13.9617,13.8637,13.8863,65300.0
2008-10-28 13:20:00,18.41,18.41,18.31,18.34,52000.0,13.8788,13.8788,13.8034,13.826,52000.0
2008-10-28 13:25:00,18.34,18.37,18.34,18.35,33000.0,13.826,13.8486,13.826,13.8336,33000.0
2008-10-28 13:30:00,18.34,18.35,18.23,18.28,43000.0,13.826,13.8336,13.7431,13.7808,43000.0
2008-10-28 13:35:00,18.29,18.3,18.25,18.25,25300.0,13.7883,13.7959,13.7582,13.7582,25300.0
2008-10-28 13:40:00,18.25,18.34,18.25,18.26,66100.0,13.7582,13.826,13.7582,13.7657,66100.0
2008-10-28 13:45:00,18.26,18.42,18.26,18.3,32700.0,13.7657,13.8863,13.7657,13.7959,32700.0
2008-10-28 13:50:00,18.29,18.29,18.25,18.28,70800.0,13.7883,13.7883,13.7582,13.7808,70800.0
2008-10-28 13:55:00,18.28,18.29,18.09,18.09,87000.0,13.7808,13.7883,13.6376,13.6376,87000.0
2008-10-28 14:00:00,18.09,18.1,17.96,17.97,66700.0,13.6376,13.6451,13.5396,13.5471,66700.0
2008-10-28 14:05:00,17.96,18.05,17.96,18.0,185800.0,13.5396,13.6074,13.5396,13.5697,185800.0
2008-10-28 14:10:00,18.0,18.03,17.97,18.0,70300.0,13.5697,13.5923,13.5471,13.5697,70300.0
2008-10-28 14:15:00,18.01,18.06,17.98,18.04,73300.0,13.5773,13.6149,13.5546,13.5999,73300.0
2008-10-28 14:20:00,18.05,18.16,18.02,18.12,88300.0,13.6074,13.6903,13.5848,13.6602,88300.0
2008-10-28 14:25:00,18.12,18.25,18.09,18.23,91100.0,13.6602,13.7582,13.6376,13.7431,91100.0
2008-10-28 14:30:00,18.24,18.32,18.23,18.29,64900.0,13.7506,13.811,13.7431,13.7883,64900.0
2008-10-28 14:35:00,18.29,18.48,18.27,18.37,72100.0,13.7883,13.9316,13.7733,13.8486,72100.0
2008-10-28 14:40:00,18.38,18.56,18.31,18.56,100600.0,13.8562,13.9919,13.8034,13.9919,100600.0
2008-10-28 14:45:00,18.56,18.89,18.56,18.78,154400.0,13.9919,14.2407,13.9919,14.1577,154400.0
2008-10-28 14:50:00,18.78,19.14,18.58,19.13,199900.0,14.1577,14.4291,14.007,14.4216,199900.0
2008-10-28 14:55:00,19.14,19.58,19.13,19.51,120100.0,14.4291,14.7608,14.4216,14.7081,120100.0
2008-10-28 15:00:00,19.5,19.62,19.4,19.42,92300.0,14.7005,14.791,14.6251,14.6402,92300.0
2008-10-28 15:05:00,19.42,19.47,19.04,19.04,96800.0,14.6402,14.6779,14.3537,14.3537,96800.0
2008-10-28 15:10:00,19.05,19.27,19.05,19.21,59000.0,14.3613,14.5271,14.3613,14.4819,59000.0
2008-10-28 15:15:00,19.23,19.41,19.15,19.4,89500.0,14.497,14.6327,14.4367,14.6251,89500.0
2008-10-28 15:20:00,19.4,19.86,19.4,19.75,152600.0,14.6251,14.9719,14.6251,14.889,152600.0
2008-10-28 15:25:00,19.73,19.8,19.57,19.73,91500.0,14.8739,14.9267,14.7533,14.8739,91500.0
2008-10-28 15:30:00,19.69,19.7,19.51,19.55,92500.0,14.8438,14.8513,14.7081,14.7382,92500.0
2008-10-28 15:35:00,19.55,20.0,19.54,19.99,145500.0,14.7382,15.0775,14.7307,15.0699,145500.0
2008-10-28 15:40:00,19.99,20.06,19.95,20.01,196300.0,15.0699,15.1227,15.0398,15.085,196300.0
2008-10-28 15:45:00,20.01,20.52,19.98,20.49,133500.0,15.085,15.4695,15.0624,15.4469,133500.0
2008-10-28 15:50:00,20.45,20.55,20.28,20.42,139800.0,15.4167,15.4921,15.2885,15.3941,139800.0
2008-10-28 15:55:00,20.44,20.45,20.1,20.24,158800.0,15.4092,15.4167,15.1528,15.2584,158800.0
2008-10-29 09:30:00,20.33,21.25,20.05,20.95,110000.0,15.3262,16.0198,15.1152,15.7936,110000.0
2008-10-29 09:35:00,20.89,21.02,20.24,20.5,135100.0,15.7484,15.8464,15.2584,15.4544,135100.0
2008-10-29 09:40:00,20.48,21.22,20.48,21.2,68600.0,15.4393,15.9972,15.4393,15.9821,68600.0
2008-10-29 09:45:00,21.13,21.39,21.05,21.39,127500.0,15.9293,16.1253,15.869,16.1253,127500.0
2008-10-29 09:50:00,21.39,21.4,21.21,21.32,127800.0,16.1253,16.1329,15.9896,16.0726,127800.0
2008-10-29 09:55:00,21.31,21.89,21.3,21.48,161500.0,16.065,16.5023,16.0575,16.1932,161500.0
2008-10-29 10:00:00,21.48,21.61,21.46,21.55,83000.0,16.1932,16.2912,16.1781,16.246,83000.0
2008-10-29 10:05:00,21.55,21.62,21.5,21.62,85100.0,16.246,16.2987,16.2083,16.2987,85100.0
2008-10-29 10:10:00,21.58,21.76,21.58,21.75,108500.0,16.2686,16.4043,16.2686,16.3967,108500.0
2008-10-29 10:15:00,21.72,22.21,21.72,21.96,106300.0,16.3741,16.7435,16.3741,16.5551,106300.0
2008-10-29 10:20:00,21.94,22.07,21.91,21.99,95500.0,16.54,16.638,16.5174,16.5777,95500.0
2008-10-29 10:25:00,21.98,22.0,21.94,21.99,75400.0,16.5701,16.5852,16.54,16.5777,75400.0
2008-10-29 10:30:00,21.98,21.99,21.6,21.67,89300.0,16.5701,16.5777,16.2837,16.3364,89300.0
2008-10-29 10:35:00,21.65,21.72,21.56,21.64,144700.0,16.3214,16.3741,16.2535,16.3138,144700.0
2008-10-29 10:40:00,21.64,21.71,21.51,21.52,90000.0,16.3138,16.3666,16.2158,16.2233,90000.0
2008-10-29 10:45:00,21.51,21.71,21.51,21.63,307900.0,16.2158,16.3666,16.2158,16.3063,307900.0
2008-10-29 10:50:00,21.6,21.63,21.49,21.5,33400.0,16.2837,16.3063,16.2007,16.2083,33400.0
2008-10-29 10:55:00,21.5,21.51,21.31,21.44,77100.0,16.2083,16.2158,16.065,16.163,77100.0
2008-10-29 11:00:00,21.44,21.6,21.43,21.56,67100.0,16.163,16.2837,16.1555,16.2535,67100.0
2008-10-29 11:05:00,21.56,21.65,21.54,21.61,104800.0,16.2535,16.3214,16.2384,16.2912,104800.0
2008-10-29 11:10:00,21.6,21.61,21.44,21.51,64900.0,16.2837,16.2912,16.163,16.2158,64900.0
2008-10-29 11:15:00,21.5,21.66,21.48,21.66,90900.0,16.2083,16.3289,16.1932,16.3289,90900.0
2008-10-29 11:20:00,21.66,21.69,21.62,21.64,65500.0,16.3289,16.3515,16.2987,16.3138,65500.0
2008-10-29 11:25:00,21.64,21.73,21.61,21.7,68500.0,16.3138,16.3817,16.2912,16.359,68500.0
2008-10-29 11:30:00,21.71,21.79,21.62,21.76,35500.0,16.3666,16.4269,16.2987,16.4043,35500.0
2008-10-29 11:35:00,21.76,21.83,21.74,21.8,96600.0,16.4043,16.457,16.3892,16.4344,96600.0
2008-10-29 11:40:00,21.78,21.8,21.56,21.56,55800.0,16.4194,16.4344,16.2535,16.2535,55800.0
2008-10-29 11:45:00,21.55,21.66,21.48,21.65,33400.0,16.246,16.3289,16.1932,16.3214,33400.0
2008-10-29 11:50:00,21.65,21.65,21.5,21.55,70500.0,16.3214,16.3214,16.2083,16.246,70500.0
2008-10-29 11:55:00,21.54,21.55,21.44,21.47,75400.0,16.2384,16.246,16.163,16.1857,75400.0
2008-10-29 12:00:00,21.47,21.51,21.38,21.42,70200.0,16.1857,16.2158,16.1178,16.148,70200.0
2008-10-29 12:05:00,21.43,21.45,21.28,21.4,56000.0,16.1555,16.1706,16.0424,16.1329,56000.0
2008-10-29 12:10:00,21.39,21.41,21.34,21.41,31100.0,16.1253,16.1404,16.0877,16.1404,31100.0
2008-10-29 12:15:00,21.39,21.41,21.29,21.3,73300.0,16.1253,16.1404,16.05,16.0575,73300.0
2008-10-29 12:20:00,21.3,21.31,21.24,21.29,42300.0,16.0575,16.065,16.0123,16.05,42300.0
2008-10-29 12:25:00,21.3,21.38,21.29,21.3,46800.0,16.0575,16.1178,16.05,16.0575,46800.0
2008-10-29 12:30:00,21.33,21.38,21.32,21.36,53000.0,16.0801,16.1178,16.0726,16.1027,53000.0
2008-10-29 12:35:00,21.36,21.54,21.24,21.25,78800.0,16.1027,16.2384,16.0123,16.0198,78800.0
2008-10-29 12:40:00,21.25,21.3,21.1,21.1,42100.0,16.0198,16.0575,15.9067,15.9067,42100.0
2008-10-29 12:45:00,21.08,21.13,20.99,21.13,39300.0,15.8916,15.9293,15.8238,15.9293,39300.0
2008-10-29 12:50:00,21.11,21.19,21.1,21.18,14000.0,15.9143,15.9746,15.9067,15.967,14000.0
2008-10-29 12:55:00,21.16,21.2,21.12,21.15,21400.0,15.952,15.9821,15.9218,15.9444,21400.0
2008-10-29 13:00:00,21.15,21.22,21.15,21.22,24000.0,15.9444,15.9972,15.9444,15.9972,24000.0
2008-10-29 13:05:00,21.22,21.35,21.16,21.25,44400.0,15.9972,16.0952,15.952,16.0198,44400.0
2008-10-29 13:10:00,21.27,21.39,21.24,21.39,28000.0,16.0349,16.1253,16.0123,16.1253,28000.0
2008-10-29 13:15:00,21.37,21.45,21.37,21.44,17100.0,16.1103,16.1706,16.1103,16.163,17100.0
2008-10-29 13:20:00,21.45,21.56,21.41,21.55,30100.0,16.1706,16.2535,16.1404,16.246,30100.0
2008-10-29 13:25:00,21.57,21.58,21.53,21.54,9000.0,16.261,16.2686,16.2309,16.2384,9000.0
2008-10-29 13:30:00,21.53,21.75,21.53,21.68,37100.0,16.2309,16.3967,16.2309,16.344,37100.0
2008-10-29 13:35:00,21.68,21.81,21.68,21.71,65700.0,16.344,16.442,16.344,16.3666,65700.0
2008-10-29 13:40:00,21.74,21.79,21.62,21.77,108600.0,16.3892,16.4269,16.2987,16.4118,108600.0
2008-10-29 13:45:00,21.77,22.04,21.77,21.95,95900.0,16.4118,16.6154,16.4118,16.5475,95900.0
2008-10-29 13:50:00,21.94,21.99,21.93,21.93,13700.0,16.54,16.5777,16.5324,16.5324,13700.0
2008-10-29 13:55:00,21.93,21.93,21.68,21.7,66500.0,16.5324,16.5324,16.344,16.359,66500.0
2008-10-29 14:00:00,21.71,21.83,21.71,21.75,30900.0,16.3666,16.457,16.3666,16.3967,30900.0
2008-10-29 14:05:00,21.75,21.78,21.68,21.76,49900.0,16.3967,16.4194,16.344,16.4043,49900.0
2008-10-29 14:10:00,21.76,21.81,21.73,21.75,27100.0,16.4043,16.442,16.3817,16.3967,27100.0
2008-10-29 14:15:00,21.75,21.82,21.55,21.76,129300.0,16.3967,16.4495,16.246,16.4043,129300.0
2008-10-29 14:20:00,21.76,22.25,21.53,21.6,230500.0,16.4043,16.7737,16.2309,16.2837,230500.0
2008-10-29 14:25:00,21.57,21.84,21.45,21.8,161400.0,16.261,16.4646,16.1706,16.4344,161400.0
2008-10-29 14:30:00,21.81,21.81,21.59,21.66,94600.0,16.442,16.442,16.2761,16.3289,94600.0
2008-10-29 14:35:00,21.7,21.92,21.54,21.76,111300.0,16.359,16.5249,16.2384,16.4043,111300.0
2008-10-29 14:40:00,21.8,22.0,21.67,21.75,63300.0,16.4344,16.5852,16.3364,16.3967,63300.0
2008-10-29 14:45:00,21.76,21.98,21.69,21.87,57000.0,16.4043,16.5701,16.3515,16.4872,57000.0
2008-10-29 14:50:00,21.87,21.88,21.65,21.69,40500.0,16.4872,16.4947,16.3214,16.3515,40500.0
2008-10-29 14:55:00,21.65,21.83,21.61,21.7,62600.0,16.3214,16.457,16.2912,16.359,62600.0
2008-10-29 15:00:00,21.73,21.83,21.64,21.77,41700.0,16.3817,16.457,16.3138,16.4118,41700.0
2008-10-29 15:05:00,21.77,21.9,21.66,21.72,41800.0,16.4118,16.5098,16.3289,16.3741,41800.0
2008-10-29 15:10:00,21.75,22.21,21.71,22.14,76100.0,16.3967,16.7435,16.3666,16.6908,76100.0
2008-10-29 15:15:00,22.16,22.45,21.98,22.37,39300.0,16.7058,16.9245,16.5701,16.8641,39300.0
2008-10-29 15:20:00,22.39,22.5,22.39,22.47,95300.0,16.8792,16.9621,16.8792,16.9395,95300.0
2008-10-29 15:25:00,22.48,22.5,22.35,22.36,99500.0,16.9471,16.9621,16.8491,16.8566,99500.0
2008-10-29 15:30:00,22.36,22.47,22.08,22.1,127700.0,16.8566,16.9395,16.6455,16.6606,127700.0
2008-10-29 15:35:00,22.1,22.12,21.95,22.02,130700.0,16.6606,16.6757,16.5475,16.6003,130700.0
2008-10-29 15:40:00,22.04,22.25,22.02,22.22,98000.0,16.6154,16.7737,16.6003,16.7511,98000.0
2008-10-29 15:45:00,22.21,22.26,22.1,22.21,117700.0,16.7435,16.7812,16.6606,16.7435,117700.0
2008-10-29 15:50:00,22.2,22.24,22.05,22.1,168400.0,16.736,16.7661,16.6229,16.6606,168400.0
2008-10-29 15:55:00,22.1,22.12,21.63,21.7,183500.0,16.6606,16.6757,16.3063,16.359,183500.0
2008-10-30 09:30:00,22.62,22.9,22.23,22.82,117400.0,17.0526,17.2637,16.7586,17.2034,117400.0
2008-10-30 09:35:00,22.79,23.04,22.6,22.67,116500.0,17.1808,17.3692,17.0375,17.0903,116500.0
2008-10-30 09:40:00,22.7,23.08,22.67,22.9,108900.0,17.1129,17.3994,17.0903,17.2637,108900.0
2008-10-30 09:45:00,22.91,23.13,22.91,22.99,119700.0,17.2712,17.4371,17.2712,17.3315,119700.0
2008-10-30 09:50:00,22.94,23.01,22.85,22.9,89200.0,17.2938,17.3466,17.226,17.2637,89200.0
2008-10-30 09:55:00,22.88,22.93,22.75,22.79,104700.0,17.2486,17.2863,17.1506,17.1808,104700.0
2008-10-30 10:00:00,22.8,23.05,22.79,22.93,107300.0,17.1883,17.3768,17.1808,17.2863,107300.0
2008-10-30 10:05:00,22.88,22.98,22.86,22.93,42400.0,17.2486,17.324,17.2335,17.2863,42400.0
2008-10-30 10:10:00,22.92,22.97,22.68,22.81,70400.0,17.2788,17.3165,17.0978,17.1958,70400.0
2008-10-30 10:15:00,22.82,22.88,22.52,22.75,39300.0,17.2034,17.2486,16.9772,17.1506,39300.0
2008-10-30 10:20:00,22.74,22.81,22.52,22.67,69200.0,17.1431,17.1958,16.9772,17.0903,69200.0
2008-10-30 10:25:00,22.67,22.84,22.61,22.61,55100.0,17.0903,17.2185,17.0451,17.0451,55100.0
2008-10-30 10:30:00,22.61,22.87,22.53,22.79,52500.0,17.0451,17.2411,16.9848,17.1808,52500.0
2008-10-30 10:35:00,22.79,22.88,22.7,22.71,48700.0,17.1808,17.2486,17.1129,17.1205,48700.0
2008-10-30 10:40:00,22.71,22.76,22.5,22.75,59100.0,17.1205,17.1582,16.9621,17.1506,59100.0
2008-10-30 10:45:00,22.73,22.84,22.66,22.73,40300.0,17.1355,17.2185,17.0828,17.1355,40300.0
2008-10-30 10:50:00,22.73,22.97,22.67,22.93,42500.0,17.1355,17.3165,17.0903,17.2863,42500.0
2008-10-30 10:55:00,22.93,22.96,22.77,22.8,71600.0,17.2863,17.3089,17.1657,17.1883,71600.0
2008-10-30 11:00:00,22.82,23.0,22.8,22.95,55900.0,17.2034,17.3391,17.1883,17.3014,55900.0
2008-10-30 11:05:00,22.95,23.04,22.85,22.95,53900.0,17.3014,17.3692,17.226,17.3014,53900.0
2008-10-30 11:10:00,22.98,23.06,22.87,23.03,33100.0,17.324,17.3843,17.2411,17.3617,33100.0
2008-10-30 11:15:00,23.03,23.05,22.85,22.91,33400.0,17.3617,17.3768,17.226,17.2712,33400.0
2008-10-30 11:20:00,22.91,23.0,22.86,22.9,31700.0,17.2712,17.3391,17.2335,17.2637,31700.0
2008-10-30 11:25:00,22.89,22.97,22.74,22.85,20500.0,17.2562,17.3165,17.1431,17.226,20500.0
2008-10-30 11:30:00,22.86,22.97,22.76,22.79,25900.0,17.2335,17.3165,17.1582,17.1808,25900.0
2008-10-30 11:35:00,22.8,22.9,22.72,22.84,43900.0,17.1883,17.2637,17.128,17.2185,43900.0
2008-10-30 11:40:00,22.84,22.84,22.57,22.65,32000.0,17.2185,17.2185,17.0149,17.0752,32000.0
2008-10-30 11:45:00,22.68,22.68,22.32,22.4,42800.0,17.0978,17.0978,16.8264,16.8868,42800.0
2008-10-30 11:50:00,22.4,22.46,22.05,22.1,28300.0,16.8868,16.932,16.6229,16.6606,28300.0
2008-10-30 11:55:00,22.07,22.31,22.07,22.21,26300.0,16.638,16.8189,16.638,16.7435,26300.0
2008-10-30 12:00:00,22.18,22.36,22.14,22.36,16600.0,16.7209,16.8566,16.6908,16.8566,16600.0
2008-10-30 12:05:00,22.37,22.55,22.36,22.44,24500.0,16.8641,16.9998,16.8566,16.9169,24500.0
2008-10-30 12:10:00,22.44,22.46,22.16,22.28,84000.0,16.9169,16.932,16.7058,16.7963,84000.0
2008-10-30 12:15:00,22.33,22.51,22.19,22.37,54600.0,16.834,16.9697,16.7284,16.8641,54600.0
2008-10-30 12:20:00,22.39,22.58,22.38,22.43,26200.0,16.8792,17.0225,16.8717,16.9094,26200.0
2008-10-30 12:25:00,22.43,22.54,22.4,22.48,16700.0,16.9094,16.9923,16.8868,16.9471,16700.0
2008-10-30 12:30:00,22.46,22.83,22.43,22.81,21200.0,16.932,17.2109,16.9094,17.1958,21200.0
2008-10-30 12:35:00,22.83,22.83,22.71,22.71,5700.0,17.2109,17.2109,17.1205,17.1205,5700.0
2008-10-30 12:40:00,22.69,22.8,22.6,22.65,34100.0,17.1054,17.1883,17.0375,17.0752,34100.0
2008-10-30 12:45:00,22.69,22.73,22.53,22.62,6700.0,17.1054,17.1355,16.9848,17.0526,6700.0
2008-10-30 12:50:00,22.6,22.68,22.55,22.64,18900.0,17.0375,17.0978,16.9998,17.0677,18900.0
2008-10-30 12:55:00,22.65,22.65,22.53,22.64,9300.0,17.0752,17.0752,16.9848,17.0677,9300.0
2008-10-30 13:00:00,22.66,22.69,22.57,22.64,27500.0,17.0828,17.1054,17.0149,17.0677,27500.0
2008-10-30 13:05:00,22.68,22.9,22.64,22.9,9000.0,17.0978,17.2637,17.0677,17.2637,9000.0
2008-10-30 13:10:00,22.91,22.99,22.79,22.97,80900.0,17.2712,17.3315,17.1808,17.3165,80900.0
2008-10-30 13:15:00,22.96,23.04,22.91,23.03,57200.0,17.3089,17.3692,17.2712,17.3617,57200.0
2008-10-30 13:20:00,23.02,23.03,22.88,22.94,77200.0,17.3542,17.3617,17.2486,17.2938,77200.0
2008-10-30 13:25:00,22.93,22.97,22.83,22.9,29900.0,17.2863,17.3165,17.2109,17.2637,29900.0
2008-10-30 13:30:00,22.89,22.99,22.89,22.94,21400.0,17.2562,17.3315,17.2562,17.2938,21400.0
2008-10-30 13:35:00,22.93,23.12,22.93,23.05,42000.0,17.2863,17.4295,17.2863,17.3768,42000.0
2008-10-30 13:40:00,23.03,23.06,22.75,22.75,45300.0,17.3617,17.3843,17.1506,17.1506,45300.0
2008-10-30 13:45:00,22.74,22.84,22.74,22.84,25700.0,17.1431,17.2185,17.1431,17.2185,25700.0
2008-10-30 13:50:00,22.84,23.09,22.84,23.03,40700.0,17.2185,17.4069,17.2185,17.3617,40700.0
2008-10-30 13:55:00,23.01,23.05,22.77,22.79,89700.0,17.3466,17.3768,17.1657,17.1808,89700.0
2008-10-30 14:00:00,22.8,23.02,22.78,23.01,50300.0,17.1883,17.3542,17.1732,17.3466,50300.0
2008-10-30 14:05:00,23.0,23.2,23.0,23.15,22500.0,17.3391,17.4899,17.3391,17.4522,22500.0
2008-10-30 14:10:00,23.17,23.21,23.14,23.21,20000.0,17.4672,17.4974,17.4446,17.4974,20000.0
2008-10-30 14:15:00,23.19,23.19,23.08,23.12,18100.0,17.4823,17.4823,17.3994,17.4295,18100.0
2008-10-30 14:20:00,23.21,23.5,23.1,23.47,20700.0,17.4974,17.716,17.4145,17.6934,20700.0
2008-10-30 14:25:00,23.48,23.5,23.3,23.37,47800.0,17.7009,17.716,17.5652,17.618,47800.0
2008-10-30 14:30:00,23.39,23.48,23.35,23.37,45800.0,17.6331,17.7009,17.6029,17.618,45800.0
2008-10-30 14:35:00,23.4,23.47,23.32,23.35,50300.0,17.6406,17.6934,17.5803,17.6029,50300.0
2008-10-30 14:40:00,23.38,23.45,23.28,23.4,48300.0,17.6256,17.6783,17.5502,17.6406,48300.0
2008-10-30 14:45:00,23.38,23.41,23.29,23.41,70400.0,17.6256,17.6482,17.5577,17.6482,70400.0
2008-10-30 14:50:00,23.41,23.44,23.27,23.32,80500.0,17.6482,17.6708,17.5426,17.5803,80500.0
2008-10-30 14:55:00,23.28,23.28,23.06,23.2,71500.0,17.5502,17.5502,17.3843,17.4899,71500.0
2008-10-30 15:00:00,23.21,23.43,23.19,23.41,43900.0,17.4974,17.6632,17.4823,17.6482,43900.0
2008-10-30 15:05:00,23.39,23.44,23.33,23.33,67100.0,17.6331,17.6708,17.5879,17.5879,67100.0
2008-10-30 15:10:00,23.33,23.34,23.13,23.13,89000.0,17.5879,17.5954,17.4371,17.4371,89000.0
2008-10-30 15:15:00,23.13,23.21,23.0,23.02,97200.0,17.4371,17.4974,17.3391,17.3542,97200.0
2008-10-30 15:20:00,23.05,23.1,22.79,23.05,101400.0,17.3768,17.4145,17.1808,17.3768,101400.0
2008-10-30 15:25:00,23.05,23.28,22.98,23.28,124000.0,17.3768,17.5502,17.324,17.5502,124000.0
2008-10-30 15:30:00,23.28,23.41,23.11,23.19,100300.0,17.5502,17.6482,17.422,17.4823,100300.0
2008-10-30 15:35:00,23.2,23.3,23.04,23.28,104900.0,17.4899,17.5652,17.3692,17.5502,104900.0
2008-10-30 15:40:00,23.28,23.48,23.16,23.3,178500.0,17.5502,17.7009,17.4597,17.5652,178500.0
2008-10-30 15:45:00,23.31,23.34,23.19,23.29,307000.0,17.5728,17.5954,17.4823,17.5577,307000.0
2008-10-30 15:50:00,23.26,23.47,23.2,23.46,114200.0,17.5351,17.6934,17.4899,17.6859,114200.0
2008-10-30 15:55:00,23.47,23.98,23.37,23.78,212800.0,17.6934,18.0779,17.618,17.9271,212800.0
2008-10-31 09:30:00,24.0,24.18,23.76,24.15,60100.0,18.093,18.2287,17.912,18.206,60100.0
2008-10-31 09:35:00,24.15,24.18,23.74,23.92,55200.0,18.206,18.2287,17.8969,18.0326,55200.0
2008-10-31 09:40:00,23.91,24.04,23.33,23.41,92800.0,18.0251,18.1231,17.5879,17.6482,92800.0
2008-10-31 09:45:00,23.41,23.62,23.36,23.56,84800.0,17.6482,17.8065,17.6105,17.7612,84800.0
2008-10-31 09:50:00,23.54,23.75,23.51,23.71,64100.0,17.7462,17.9045,17.7236,17.8743,64100.0
2008-10-31 09:55:00,23.7,23.8,23.65,23.79,56600.0,17.8668,17.9422,17.8291,17.9346,56600.0
2008-10-31 10:00:00,23.78,24.35,23.77,24.18,66400.0,17.9271,18.3568,17.9196,18.2287,66400.0
2008-10-31 10:05:00,24.15,24.38,24.13,24.3,43800.0,18.206,18.3794,18.191,18.3191,43800.0
2008-10-31 10:10:00,24.28,24.3,24.13,24.3,32700.0,18.304,18.3191,18.191,18.3191,32700.0
2008-10-31 10:15:00,24.3,24.3,23.91,23.99,59600.0,18.3191,18.3191,18.0251,18.0854,59600.0
2008-10-31 10:20:00,23.99,23.99,23.77,23.84,21900.0,18.0854,18.0854,17.9196,17.9723,21900.0
2008-10-31 10:25:00,23.85,23.91,23.81,23.86,32600.0,17.9799,18.0251,17.9497,17.9874,32600.0
2008-10-31 10:30:00,23.86,23.99,23.77,23.8,22100.0,17.9874,18.0854,17.9196,17.9422,22100.0
2008-10-31 10:35:00,23.81,23.89,23.75,23.8,35200.0,17.9497,18.01,17.9045,17.9422,35200.0
2008-10-31 10:40:00,23.8,23.9,23.73,23.88,39600.0,17.9422,18.0176,17.8894,18.0025,39600.0
2008-10-31 10:45:00,23.88,23.92,23.67,23.75,75500.0,18.0025,18.0326,17.8442,17.9045,75500.0
2008-10-31 10:50:00,23.75,23.75,23.63,23.7,57800.0,17.9045,17.9045,17.814,17.8668,57800.0
2008-10-31 10:55:00,23.7,23.71,23.39,23.51,59000.0,17.8668,17.8743,17.6331,17.7236,59000.0
2008-10-31 11:00:00,23.54,23.66,23.46,23.65,25500.0,17.7462,17.8366,17.6859,17.8291,25500.0
2008-10-31 11:05:00,23.65,23.65,23.46,23.53,29800.0,17.8291,17.8291,17.6859,17.7386,29800.0
2008-10-31 11:10:00,23.55,23.63,23.5,23.51,26400.0,17.7537,17.814,17.716,17.7236,26400.0
2008-10-31 11:15:00,23.51,23.94,23.5,23.94,26200.0,17.7236,18.0477,17.716,18.0477,26200.0
2008-10-31 11:20:00,23.95,24.0,23.84,23.95,37500.0,18.0553,18.093,17.9723,18.0553,37500.0
2008-10-31 11:25:00,23.95,23.95,23.82,23.88,21500.0,18.0553,18.0553,17.9573,18.0025,21500.0
2008-10-31 11:30:00,23.88,23.92,23.76,23.76,14700.0,18.0025,18.0326,17.912,17.912,14700.0
2008-10-31 11:35:00,23.77,23.88,23.76,23.84,13500.0,17.9196,18.0025,17.912,17.9723,13500.0
2008-10-31 11:40:00,23.84,24.0,23.84,23.99,19300.0,17.9723,18.093,17.9723,18.0854,19300.0
2008-10-31 11:45:00,24.0,24.02,23.84,23.95,29500.0,18.093,18.108,17.9723,18.0553,29500.0
2008-10-31 11:50:00,23.95,24.04,23.82,24.02,25300.0,18.0553,18.1231,17.9573,18.108,25300.0
2008-10-31 11:55:00,24.05,24.05,23.81,23.92,21700.0,18.1306,18.1306,17.9497,18.0326,21700.0
2008-10-31 12:00:00,23.92,23.92,23.76,23.9,17100.0,18.0326,18.0326,17.912,18.0176,17100.0
2008-10-31 12:05:00,23.89,23.9,23.72,23.79,11700.0,18.01,18.0176,17.8819,17.9346,11700.0
2008-10-31 12:10:00,23.79,23.9,23.7,23.74,22600.0,17.9346,18.0176,17.8668,17.8969,22600.0
2008-10-31 12:15:00,23.75,23.79,23.58,23.77,30500.0,17.9045,17.9346,17.7763,17.9196,30500.0
2008-10-31 12:20:00,23.79,23.86,23.64,23.7,19400.0,17.9346,17.9874,17.8216,17.8668,19400.0
2008-10-31 12:25:00,23.72,23.87,23.72,23.75,20500.0,17.8819,17.995,17.8819,17.9045,20500.0
2008-10-31 12:30:00,23.78,23.8,23.6,23.71,19800.0,17.9271,17.9422,17.7914,17.8743,19800.0
2008-10-31 12:35:00,23.72,23.76,23.62,23.68,28000.0,17.8819,17.912,17.8065,17.8517,28000.0
2008-10-31 12:40:00,23.71,23.82,23.71,23.78,19900.0,17.8743,17.9573,17.8743,17.9271,19900.0
2008-10-31 12:45:00,23.78,23.88,23.7,23.88,9000.0,17.9271,18.0025,17.8668,18.0025,9000.0
2008-10-31 12:50:00,23.89,23.9,23.85,23.9,11400.0,18.01,18.0176,17.9799,18.0176,11400.0
2008-10-31 12:55:00,23.9,23.92,23.86,23.87,13900.0,18.0176,18.0326,17.9874,17.995,13900.0
2008-10-31 13:00:00,23.88,23.99,23.88,23.99,14800.0,18.0025,18.0854,18.0025,18.0854,14800.0
2008-10-31 13:05:00,23.99,24.05,23.86,23.87,47600.0,18.0854,18.1306,17.9874,17.995,47600.0
2008-10-31 13:10:00,23.89,23.9,23.79,23.83,48400.0,18.01,18.0176,17.9346,17.9648,48400.0
2008-10-31 13:15:00,23.84,23.85,23.71,23.8,48300.0,17.9723,17.9799,17.8743,17.9422,48300.0
2008-10-31 13:20:00,23.8,23.93,23.76,23.93,48200.0,17.9422,18.0402,17.912,18.0402,48200.0
2008-10-31 13:25:00,23.93,24.0,23.93,24.0,15800.0,18.0402,18.093,18.0402,18.093,15800.0
2008-10-31 13:30:00,24.0,24.15,23.99,24.09,54000.0,18.093,18.206,18.0854,18.1608,54000.0
2008-10-31 13:35:00,24.08,24.13,23.95,23.99,39100.0,18.1533,18.191,18.0553,18.0854,39100.0
2008-10-31 13:40:00,23.99,24.0,23.88,24.0,14800.0,18.0854,18.093,18.0025,18.093,14800.0
2008-10-31 13:45:00,23.99,23.99,23.94,23.96,15500.0,18.0854,18.0854,18.0477,18.0628,15500.0
2008-10-31 13:50:00,23.96,23.98,23.87,23.92,14500.0,18.0628,18.0779,17.995,18.0326,14500.0
2008-10-31 13:55:00,23.92,23.98,23.85,23.95,12400.0,18.0326,18.0779,17.9799,18.0553,12400.0
2008-10-31 14:00:00,23.95,23.99,23.8,23.85,17700.0,18.0553,18.0854,17.9422,17.9799,17700.0
2008-10-31 14:05:00,23.82,23.92,23.82,23.9,11400.0,17.9573,18.0326,17.9573,18.0176,11400.0
2008-10-31 14:10:00,23.92,24.0,23.9,23.96,8700.0,18.0326,18.093,18.0176,18.0628,8700.0
2008-10-31 14:15:00,23.94,23.95,23.8,23.81,24500.0,18.0477,18.0553,17.9422,17.9497,24500.0
2008-10-31 14:20:00,23.81,23.83,23.67,23.74,32500.0,17.9497,17.9648,17.8442,17.8969,32500.0
2008-10-31 14:25:00,23.75,23.9,23.74,23.88,11300.0,17.9045,18.0176,17.8969,18.0025,11300.0
2008-10-31 14:30:00,23.87,24.03,23.8,24.03,25600.0,17.995,18.1156,17.9422,18.1156,25600.0
2008-10-31 14:35:00,24.05,24.05,23.9,23.9,55200.0,18.1306,18.1306,18.0176,18.0176,55200.0
2008-10-31 14:40:00,23.9,24.03,23.85,23.93,35700.0,18.0176,18.1156,17.9799,18.0402,35700.0
2008-10-31 14:45:00,23.9,23.92,23.73,23.77,50300.0,18.0176,18.0326,17.8894,17.9196,50300.0
2008-10-31 14:50:00,23.79,23.99,23.77,23.93,27300.0,17.9346,18.0854,17.9196,18.0402,27300.0
2008-10-31 14:55:00,23.96,24.0,23.94,23.97,13800.0,18.0628,18.093,18.0477,18.0703,13800.0
2008-10-31 15:00:00,23.99,24.04,23.81,23.83,59500.0,18.0854,18.1231,17.9497,17.9648,59500.0
2008-10-31 15:05:00,23.86,23.96,23.79,23.93,98500.0,17.9874,18.0628,17.9346,18.0402,98500.0
2008-10-31 15:10:00,23.95,23.95,23.73,23.78,49400.0,18.0553,18.0553,17.8894,17.9271,49400.0
2008-10-31 15:15:00,23.77,23.8,23.67,23.72,38900.0,17.9196,17.9422,17.8442,17.8819,38900.0
2008-10-31 15:20:00,23.71,23.88,23.49,23.67,77400.0,17.8743,18.0025,17.7085,17.8442,77400.0
2008-10-31 15:25:00,23.68,23.74,23.45,23.65,53500.0,17.8517,17.8969,17.6783,17.8291,53500.0
2008-10-31 15:30:00,23.62,23.8,23.62,23.75,47100.0,17.8065,17.9422,17.8065,17.9045,47100.0
2008-10-31 15:35:00,23.76,23.8,23.7,23.8,33000.0,17.912,17.9422,17.8668,17.9422,33000.0
2008-10-31 15:40:00,23.79,23.79,23.29,23.43,100500.0,17.9346,17.9346,17.5577,17.6632,100500.0
2008-10-31 15:45:00,23.43,23.75,23.42,23.67,130800.0,17.6632,17.9045,17.6557,17.8442,130800.0
2008-10-31 15:50:00,23.67,23.78,23.4,23.5,228900.0,17.8442,17.9271,17.6406,17.716,228900.0
2008-10-31 15:55:00,23.5,23.68,23.39,23.52,203800.0,17.716,17.8517,17.6331,17.7311,203800.0
2008-11-03 09:30:00,22.76,23.39,22.76,23.13,49000.0,17.1582,17.6331,17.1582,17.4371,49000.0
2008-11-03 09:35:00,23.13,23.56,23.12,23.41,58800.0,17.4371,17.7612,17.4295,17.6482,58800.0
2008-11-03 09:40:00,23.43,23.55,23.4,23.4,27500.0,17.6632,17.7537,17.6406,17.6406,27500.0
2008-11-03 09:45:00,23.41,23.47,23.21,23.33,18900.0,17.6482,17.6934,17.4974,17.5879,18900.0
2008-11-03 09:50:00,23.33,23.48,23.29,23.4,41000.0,17.5879,17.7009,17.5577,17.6406,41000.0
2008-11-03 09:55:00,23.42,23.42,23.18,23.18,38300.0,17.6557,17.6557,17.4748,17.4748,38300.0
2008-11-03 10:00:00,23.19,23.35,23.12,23.2,37700.0,17.4823,17.6029,17.4295,17.4899,37700.0
2008-11-03 10:05:00,23.2,23.2,23.0,23.11,68000.0,17.4899,17.4899,17.3391,17.422,68000.0
2008-11-03 10:10:00,23.12,23.22,23.07,23.1,47400.0,17.4295,17.5049,17.3919,17.4145,47400.0
2008-11-03 10:15:00,23.09,23.1,23.0,23.01,18500.0,17.4069,17.4145,17.3391,17.3466,18500.0
2008-11-03 10:20:00,23.03,23.03,22.79,22.79,19700.0,17.3617,17.3617,17.1808,17.1808,19700.0
2008-11-03 10:25:00,22.8,22.8,22.64,22.66,32500.0,17.1883,17.1883,17.0677,17.0828,32500.0
2008-11-03 10:30:00,22.69,22.7,22.6,22.68,15900.0,17.1054,17.1129,17.0375,17.0978,15900.0
2008-11-03 10:35:00,22.68,22.92,22.68,22.85,14000.0,17.0978,17.2788,17.0978,17.226,14000.0
2008-11-03 10:40:00,22.82,22.84,22.6,22.62,15000.0,17.2034,17.2185,17.0375,17.0526,15000.0
2008-11-03 10:45:00,22.63,22.85,22.62,22.8,32600.0,17.0601,17.226,17.0526,17.1883,32600.0
2008-11-03 10:50:00,22.8,22.82,22.73,22.77,35900.0,17.1883,17.2034,17.1355,17.1657,35900.0
2008-11-03 10:55:00,22.77,22.79,22.66,22.67,20600.0,17.1657,17.1808,17.0828,17.0903,20600.0
2008-11-03 11:00:00,22.67,22.77,22.66,22.68,15800.0,17.0903,17.1657,17.0828,17.0978,15800.0
2008-11-03 11:05:00,22.68,22.8,22.68,22.73,16500.0,17.0978,17.1883,17.0978,17.1355,16500.0
2008-11-03 11:10:00,22.75,22.87,22.75,22.8,18100.0,17.1506,17.2411,17.1506,17.1883,18100.0
2008-11-03 11:15:00,22.81,22.84,22.73,22.84,8600.0,17.1958,17.2185,17.1355,17.2185,8600.0
2008-11-03 11:20:00,22.83,22.84,22.74,22.75,17800.0,17.2109,17.2185,17.1431,17.1506,17800.0
2008-11-03 11:25:00,22.75,22.75,22.65,22.67,14800.0,17.1506,17.1506,17.0752,17.0903,14800.0
2008-11-03 11:30:00,22.67,22.7,22.56,22.6,31100.0,17.0903,17.1129,17.0074,17.0375,31100.0
2008-11-03 11:35:00,22.59,22.75,22.59,22.74,18900.0,17.03,17.1506,17.03,17.1431,18900.0
2008-11-03 11:40:00,22.73,22.88,22.73,22.85,15100.0,17.1355,17.2486,17.1355,17.226,15100.0
2008-11-03 11:45:00,22.84,22.84,22.67,22.69,34200.0,17.2185,17.2185,17.0903,17.1054,34200.0
2008-11-03 11:50:00,22.7,22.83,22.68,22.82,29000.0,17.1129,17.2109,17.0978,17.2034,29000.0
2008-11-03 11:55:00,22.82,22.88,22.82,22.88,15600.0,17.2034,17.2486,17.2034,17.2486,15600.0
2008-11-03 12:00:00,22.87,22.88,22.76,22.82,17200.0,17.2411,17.2486,17.1582,17.2034,17200.0
2008-11-03 12:05:00,22.77,22.79,22.76,22.76,14600.0,17.1657,17.1808,17.1582,17.1582,14600.0
2008-11-03 12:10:00,22.76,22.8,22.7,22.77,19800.0,17.1582,17.1883,17.1129,17.1657,19800.0
2008-11-03 12:15:00,22.78,22.82,22.73,22.79,10300.0,17.1732,17.2034,17.1355,17.1808,10300.0
2008-11-03 12:20:00,22.78,22.79,22.73,22.74,7000.0,17.1732,17.1808,17.1355,17.1431,7000.0
2008-11-03 12:25:00,22.75,22.8,22.73,22.77,17200.0,17.1506,17.1883,17.1355,17.1657,17200.0
2008-11-03 12:30:00,22.78,22.8,22.77,22.77,3900.0,17.1732,17.1883,17.1657,17.1657,3900.0
2008-11-03 12:35:00,22.8,22.81,22.76,22.76,11800.0,17.1883,17.1958,17.1582,17.1582,11800.0
2008-11-03 12:40:00,22.75,22.75,22.61,22.63,9800.0,17.1506,17.1506,17.0451,17.0601,9800.0
2008-11-03 12:45:00,22.66,22.67,22.54,22.54,13400.0,17.0828,17.0903,16.9923,16.9923,13400.0
2008-11-03 12:50:00,22.52,22.52,22.39,22.41,45100.0,16.9772,16.9772,16.8792,16.8943,45100.0
2008-11-03 12:55:00,22.4,22.47,22.39,22.46,18100.0,16.8868,16.9395,16.8792,16.932,18100.0
2008-11-03 13:00:00,22.46,22.59,22.45,22.54,17800.0,16.932,17.03,16.9245,16.9923,17800.0
2008-11-03 13:05:00,22.54,22.61,22.5,22.59,24600.0,16.9923,17.0451,16.9621,17.03,24600.0
2008-11-03 13:10:00,22.61,22.61,22.53,22.56,26000.0,17.0451,17.0451,16.9848,17.0074,26000.0
2008-11-03 13:15:00,22.55,22.56,22.5,22.53,20300.0,16.9998,17.0074,16.9621,16.9848,20300.0
2008-11-03 13:20:00,22.53,22.58,22.53,22.57,6700.0,16.9848,17.0225,16.9848,17.0149,6700.0
2008-11-03 13:25:00,22.62,22.64,22.47,22.47,10700.0,17.0526,17.0677,16.9395,16.9395,10700.0
2008-11-03 13:30:00,22.47,22.48,22.41,22.42,20800.0,16.9395,16.9471,16.8943,16.9018,20800.0
2008-11-03 13:35:00,22.42,22.55,22.4,22.52,41100.0,16.9018,16.9998,16.8868,16.9772,41100.0
2008-11-03 13:40:00,22.53,22.54,22.44,22.45,33000.0,16.9848,16.9923,16.9169,16.9245,33000.0
2008-11-03 13:45:00,22.45,22.48,22.3,22.48,33400.0,16.9245,16.9471,16.8114,16.9471,33400.0
2008-11-03 13:50:00,22.49,22.53,22.48,22.49,34900.0,16.9546,16.9848,16.9471,16.9546,34900.0
2008-11-03 13:55:00,22.5,22.5,22.44,22.46,63500.0,16.9621,16.9621,16.9169,16.932,63500.0
2008-11-03 14:00:00,22.47,22.53,22.45,22.5,30000.0,16.9395,16.9848,16.9245,16.9621,30000.0
2008-11-03 14:05:00,22.51,22.68,22.5,22.65,21000.0,16.9697,17.0978,16.9621,17.0752,21000.0
2008-11-03 14:10:00,22.65,22.66,22.59,22.59,12800.0,17.0752,17.0828,17.03,17.03,12800.0
2008-11-03 14:15:00,22.61,22.61,22.47,22.51,10900.0,17.0451,17.0451,16.9395,16.9697,10900.0
2008-11-03 14:20:00,22.5,22.58,22.47,22.55,21200.0,16.9621,17.0225,16.9395,16.9998,21200.0
2008-11-03 14:25:00,22.56,22.68,22.54,22.68,19700.0,17.0074,17.0978,16.9923,17.0978,19700.0
2008-11-03 14:30:00,22.66,22.66,22.57,22.58,31300.0,17.0828,17.0828,17.0149,17.0225,31300.0
2008-11-03 14:35:00,22.58,22.7,22.55,22.61,15600.0,17.0225,17.1129,16.9998,17.0451,15600.0
2008-11-03 14:40:00,22.61,22.62,22.33,22.51,101100.0,17.0451,17.0526,16.834,16.9697,101100.0
2008-11-03 14:45:00,22.51,22.61,22.5,22.6,13300.0,16.9697,17.0451,16.9621,17.0375,13300.0
2008-11-03 14:50:00,22.57,22.59,22.49,22.56,42500.0,17.0149,17.03,16.9546,17.0074,42500.0
2008-11-03 14:55:00,22.55,22.55,22.48,22.49,31100.0,16.9998,16.9998,16.9471,16.9546,31100.0
2008-11-03 15:00:00,22.49,22.5,22.27,22.27,36000.0,16.9546,16.9621,16.7888,16.7888,36000.0
2008-11-03 15:05:00,22.29,22.35,22.26,22.31,51900.0,16.8038,16.8491,16.7812,16.8189,51900.0
2008-11-03 15:10:00,22.35,22.41,22.29,22.3,35000.0,16.8491,16.8943,16.8038,16.8114,35000.0
2008-11-03 15:15:00,22.32,22.48,22.28,22.39,34100.0,16.8264,16.9471,16.7963,16.8792,34100.0
2008-11-03 15:20:00,22.42,22.44,22.3,22.34,27300.0,16.9018,16.9169,16.8114,16.8415,27300.0
2008-11-03 15:25:00,22.36,22.45,22.34,22.36,42700.0,16.8566,16.9245,16.8415,16.8566,42700.0
2008-11-03 15:30:00,22.37,22.43,22.35,22.42,39300.0,16.8641,16.9094,16.8491,16.9018,39300.0
2008-11-03 15:35:00,22.44,22.58,22.38,22.43,49400.0,16.9169,17.0225,16.8717,16.9094,49400.0
2008-11-03 15:40:00,22.43,22.5,22.35,22.39,110200.0,16.9094,16.9621,16.8491,16.8792,110200.0
2008-11-03 15:45:00,22.37,22.54,22.37,22.52,58600.0,16.8641,16.9923,16.8641,16.9772,58600.0
2008-11-03 15:50:00,22.53,22.55,22.37,22.5,76300.0,16.9848,16.9998,16.8641,16.9621,76300.0
2008-11-03 15:55:00,22.51,22.52,22.31,22.45,91400.0,16.9697,16.9772,16.8189,16.9245,91400.0
2008-11-04 09:30:00,23.37,23.73,23.01,23.72,41300.0,17.618,17.8894,17.3466,17.8819,41300.0
2008-11-04 09:35:00,23.72,23.96,23.67,23.78,74000.0,17.8819,18.0628,17.8442,17.9271,74000.0
2008-11-04 09:40:00,23.76,23.93,23.66,23.89,62300.0,17.912,18.0402,17.8366,18.01,62300.0
2008-11-04 09:45:00,23.87,24.25,23.81,24.0,63300.0,17.995,18.2814,17.9497,18.093,63300.0
2008-11-04 09:50:00,24.0,24.12,23.93,23.95,51700.0,18.093,18.1834,18.0402,18.0553,51700.0
2008-11-04 09:55:00,23.96,23.97,23.83,23.97,45600.0,18.0628,18.0703,17.9648,18.0703,45600.0
2008-11-04 10:00:00,23.94,24.07,23.86,23.9,1396700.0,18.0477,18.1457,17.9874,18.0176,1396700.0
2008-11-04 10:05:00,23.9,23.9,23.7,23.78,52400.0,18.0176,18.0176,17.8668,17.9271,52400.0
2008-11-04 10:10:00,23.8,23.85,23.79,23.85,29300.0,17.9422,17.9799,17.9346,17.9799,29300.0
2008-11-04 10:15:00,23.86,23.91,23.85,23.89,18600.0,17.9874,18.0251,17.9799,18.01,18600.0
2008-11-04 10:20:00,23.9,23.92,23.84,23.85,17900.0,18.0176,18.0326,17.9723,17.9799,17900.0
2008-11-04 10:25:00,23.84,24.01,23.81,24.0,32600.0,17.9723,18.1005,17.9497,18.093,32600.0
2008-11-04 10:30:00,24.0,24.01,23.91,23.94,16500.0,18.093,18.1005,18.0251,18.0477,16500.0
2008-11-04 10:35:00,23.96,24.0,23.96,24.0,45300.0,18.0628,18.093,18.0628,18.093,45300.0
2008-11-04 10:40:00,24.0,24.11,23.96,24.1,69100.0,18.093,18.1759,18.0628,18.1683,69100.0
2008-11-04 10:45:00,24.1,24.12,24.04,24.06,103100.0,18.1683,18.1834,18.1231,18.1382,103100.0
2008-11-04 10:50:00,24.06,24.19,24.04,24.16,72600.0,18.1382,18.2362,18.1231,18.2136,72600.0
2008-11-04 10:55:00,24.16,24.28,24.15,24.21,57500.0,18.2136,18.304,18.206,18.2513,57500.0
2008-11-04 11:00:00,24.25,24.36,24.2,24.33,63200.0,18.2814,18.3643,18.2437,18.3417,63200.0
2008-11-04 11:05:00,24.33,24.37,24.27,24.37,58200.0,18.3417,18.3719,18.2965,18.3719,58200.0
2008-11-04 11:10:00,24.39,24.51,24.39,24.45,70100.0,18.387,18.4774,18.387,18.4322,70100.0
2008-11-04 11:15:00,24.44,24.54,24.44,24.5,44500.0,18.4247,18.5,18.4247,18.4699,44500.0
2008-11-04 11:20:00,24.5,24.51,24.49,24.49,41800.0,18.4699,18.4774,18.4624,18.4624,41800.0
2008-11-04 11:25:00,24.49,24.64,24.47,24.59,70500.0,18.4624,18.5754,18.4473,18.5377,70500.0
2008-11-04 11:30:00,24.58,24.6,24.4,24.44,31500.0,18.5302,18.5453,18.3945,18.4247,31500.0
2008-11-04 11:35:00,24.46,24.66,24.46,24.59,1100100.0,18.4397,18.5905,18.4397,18.5377,1100100.0
2008-11-04 11:40:00,24.58,24.62,24.56,24.6,141700.0,18.5302,18.5604,18.5151,18.5453,141700.0
2008-11-04 11:45:00,24.6,24.77,24.59,24.76,55000.0,18.5453,18.6734,18.5377,18.6659,55000.0
2008-11-04 11:50:00,24.76,24.93,24.75,24.88,37700.0,18.6659,18.7941,18.6584,18.7564,37700.0
2008-11-04 11:55:00,24.89,24.97,24.87,24.92,24400.0,18.7639,18.8242,18.7488,18.7865,24400.0
2008-11-04 12:00:00,24.92,24.94,24.77,24.77,14300.0,18.7865,18.8016,18.6734,18.6734,14300.0
2008-11-04 12:05:00,24.79,24.79,24.63,24.65,34500.0,18.6885,18.6885,18.5679,18.583,34500.0
2008-11-04 12:10:00,24.64,24.66,24.5,24.54,95000.0,18.5754,18.5905,18.4699,18.5,95000.0
2008-11-04 12:15:00,24.53,24.56,24.41,24.45,61500.0,18.4925,18.5151,18.402,18.4322,61500.0
2008-11-04 12:20:00,24.46,24.56,24.45,24.5,46600.0,18.4397,18.5151,18.4322,18.4699,46600.0
2008-11-04 12:25:00,24.5,24.5,24.4,24.4,28700.0,18.4699,18.4699,18.3945,18.3945,28700.0
2008-11-04 12:30:00,24.41,24.52,24.38,24.5,118400.0,18.402,18.485,18.3794,18.4699,118400.0
2008-11-04 12:35:00,24.5,24.5,24.47,24.5,22700.0,18.4699,18.4699,18.4473,18.4699,22700.0
2008-11-04 12:40:00,24.5,24.5,24.41,24.44,15200.0,18.4699,18.4699,18.402,18.4247,15200.0
2008-11-04 12:45:00,24.44,24.51,24.42,24.5,16900.0,18.4247,18.4774,18.4096,18.4699,16900.0
2008-11-04 12:50:00,24.5,24.52,24.49,24.5,86700.0,18.4699,18.485,18.4624,18.4699,86700.0
2008-11-04 12:55:00,24.5,24.53,24.48,24.5,82400.0,18.4699,18.4925,18.4548,18.4699,82400.0
2008-11-04 13:00:00,24.52,24.57,24.5,24.52,80800.0,18.485,18.5227,18.4699,18.485,80800.0
2008-11-04 13:05:00,24.52,24.53,24.49,24.49,109700.0,18.485,18.4925,18.4624,18.4624,109700.0
2008-11-04 13:10:00,24.5,24.51,24.35,24.5,63800.0,18.4699,18.4774,18.3568,18.4699,63800.0
2008-11-04 13:15:00,24.5,24.58,24.48,24.48,96300.0,18.4699,18.5302,18.4548,18.4548,96300.0
2008-11-04 13:20:00,24.45,24.55,24.44,24.54,39600.0,18.4322,18.5076,18.4247,18.5,39600.0
2008-11-04 13:25:00,24.54,24.56,24.52,24.54,20600.0,18.5,18.5151,18.485,18.5,20600.0
2008-11-04 13:30:00,24.55,24.56,24.5,24.53,31800.0,18.5076,18.5151,18.4699,18.4925,31800.0
2008-11-04 13:35:00,24.54,24.54,24.5,24.51,242900.0,18.5,18.5,18.4699,18.4774,242900.0
2008-11-04 13:40:00,24.5,24.53,24.47,24.49,36800.0,18.4699,18.4925,18.4473,18.4624,36800.0
2008-11-04 13:45:00,24.49,24.52,24.46,24.49,381400.0,18.4624,18.485,18.4397,18.4624,381400.0
2008-11-04 13:50:00,24.46,24.53,24.45,24.45,39600.0,18.4397,18.4925,18.4322,18.4322,39600.0
2008-11-04 13:55:00,24.45,24.47,24.42,24.44,57600.0,18.4322,18.4473,18.4096,18.4247,57600.0
2008-11-04 14:00:00,24.43,24.43,24.13,24.15,47100.0,18.4171,18.4171,18.191,18.206,47100.0
2008-11-04 14:05:00,24.15,24.21,24.1,24.16,101300.0,18.206,18.2513,18.1683,18.2136,101300.0
2008-11-04 14:10:00,24.16,24.29,24.15,24.25,49900.0,18.2136,18.3116,18.206,18.2814,49900.0
2008-11-04 14:15:00,24.25,24.33,24.22,24.29,40000.0,18.2814,18.3417,18.2588,18.3116,40000.0
2008-11-04 14:20:00,24.27,24.28,24.19,24.22,28200.0,18.2965,18.304,18.2362,18.2588,28200.0
2008-11-04 14:25:00,24.25,24.41,24.22,24.41,36300.0,18.2814,18.402,18.2588,18.402,36300.0
2008-11-04 14:30:00,24.42,24.42,24.35,24.36,11100.0,18.4096,18.4096,18.3568,18.3643,11100.0
2008-11-04 14:35:00,24.35,24.42,24.34,24.37,20000.0,18.3568,18.4096,18.3493,18.3719,20000.0
2008-11-04 14:40:00,24.37,24.51,24.37,24.48,56000.0,18.3719,18.4774,18.3719,18.4548,56000.0
2008-11-04 14:45:00,24.46,24.49,24.35,24.36,63600.0,18.4397,18.4624,18.3568,18.3643,63600.0
2008-11-04 14:50:00,24.35,24.36,23.97,24.0,140800.0,18.3568,18.3643,18.0703,18.093,140800.0
2008-11-04 14:55:00,24.0,24.01,23.74,23.79,82400.0,18.093,18.1005,17.8969,17.9346,82400.0
2008-11-04 15:00:00,23.79,23.8,23.64,23.64,64100.0,17.9346,17.9422,17.8216,17.8216,64100.0
2008-11-04 15:05:00,23.64,23.8,23.61,23.71,64400.0,17.8216,17.9422,17.7989,17.8743,64400.0
2008-11-04 15:10:00,23.7,23.98,23.66,23.98,39900.0,17.8668,18.0779,17.8366,18.0779,39900.0
2008-11-04 15:15:00,23.98,23.98,23.88,23.89,39500.0,18.0779,18.0779,18.0025,18.01,39500.0
2008-11-04 15:20:00,23.88,23.9,23.68,23.81,58200.0,18.0025,18.0176,17.8517,17.9497,58200.0
2008-11-04 15:25:00,23.8,23.9,23.76,23.85,61100.0,17.9422,18.0176,17.912,17.9799,61100.0
2008-11-04 15:30:00,23.85,23.91,23.77,23.88,84000.0,17.9799,18.0251,17.9196,18.0025,84000.0
2008-11-04 15:35:00,23.88,24.12,23.86,24.1,120000.0,18.0025,18.1834,17.9874,18.1683,120000.0
2008-11-04 15:40:00,24.09,24.25,24.05,24.25,114000.0,18.1608,18.2814,18.1306,18.2814,114000.0
2008-11-04 15:45:00,24.25,24.47,24.21,24.46,121800.0,18.2814,18.4473,18.2513,18.4397,121800.0
2008-11-04 15:50:00,24.46,24.7,24.4,24.45,317900.0,18.4397,18.6207,18.3945,18.4322,317900.0
2008-11-04 15:55:00,24.45,24.53,24.38,24.5,233500.0,18.4322,18.4925,18.3794,18.4699,233500.0
2008-11-05 09:30:00,24.41,24.41,23.49,23.5,62300.0,18.402,18.402,17.7085,17.716,62300.0
2008-11-05 09:35:00,23.51,23.8,23.49,23.8,35700.0,17.7236,17.9422,17.7085,17.9422,35700.0
2008-11-05 09:40:00,23.8,23.95,23.71,23.77,283500.0,17.9422,18.0553,17.8743,17.9196,283500.0
2008-11-05 09:45:00,23.77,23.97,23.73,23.91,41600.0,17.9196,18.0703,17.8894,18.0251,41600.0
2008-11-05 09:50:00,23.92,23.92,23.72,23.84,32600.0,18.0326,18.0326,17.8819,17.9723,32600.0
2008-11-05 09:55:00,23.84,24.01,23.78,24.0,46500.0,17.9723,18.1005,17.9271,18.093,46500.0
2008-11-05 10:00:00,24.0,24.25,23.86,24.25,26700.0,18.093,18.2814,17.9874,18.2814,26700.0
2008-11-05 10:05:00,24.29,24.33,24.15,24.25,37700.0,18.3116,18.3417,18.206,18.2814,37700.0
2008-11-05 10:10:00,24.27,24.32,24.06,24.14,44200.0,18.2965,18.3342,18.1382,18.1985,44200.0
2008-11-05 10:15:00,24.13,24.21,24.11,24.17,33100.0,18.191,18.2513,18.1759,18.2211,33100.0
2008-11-05 10:20:00,24.17,24.26,24.16,24.23,29900.0,18.2211,18.289,18.2136,18.2663,29900.0
2008-11-05 10:25:00,24.24,24.24,24.13,24.14,16200.0,18.2739,18.2739,18.191,18.1985,16200.0
2008-11-05 10:30:00,24.13,24.2,24.12,24.12,18100.0,18.191,18.2437,18.1834,18.1834,18100.0
2008-11-05 10:35:00,24.13,24.22,24.05,24.07,30500.0,18.191,18.2588,18.1306,18.1457,30500.0
2008-11-05 10:40:00,24.14,24.21,24.05,24.1,22400.0,18.1985,18.2513,18.1306,18.1683,22400.0
2008-11-05 10:45:00,24.11,24.23,24.05,24.22,20100.0,18.1759,18.2663,18.1306,18.2588,20100.0
2008-11-05 10:50:00,24.22,24.22,24.01,24.1,26000.0,18.2588,18.2588,18.1005,18.1683,26000.0
2008-11-05 10:55:00,24.12,24.13,23.96,23.98,19200.0,18.1834,18.191,18.0628,18.0779,19200.0
2008-11-05 11:00:00,23.99,24.13,23.98,24.05,22200.0,18.0854,18.191,18.0779,18.1306,22200.0
2008-11-05 11:05:00,24.03,24.04,23.83,23.89,24200.0,18.1156,18.1231,17.9648,18.01,24200.0
2008-11-05 11:10:00,23.88,24.02,23.86,23.96,18400.0,18.0025,18.108,17.9874,18.0628,18400.0
2008-11-05 11:15:00,23.98,24.01,23.94,24.01,24100.0,18.0779,18.1005,18.0477,18.1005,24100.0
2008-11-05 11:20:00,24.02,24.02,23.78,23.78,13100.0,18.108,18.108,17.9271,17.9271,13100.0
2008-11-05 11:25:00,23.75,23.79,23.68,23.73,36000.0,17.9045,17.9346,17.8517,17.8894,36000.0
2008-11-05 11:30:00,23.74,23.74,23.6,23.66,20200.0,17.8969,17.8969,17.7914,17.8366,20200.0
2008-11-05 11:35:00,23.68,23.72,23.61,23.66,35000.0,17.8517,17.8819,17.7989,17.8366,35000.0
2008-11-05 11:40:00,23.67,23.75,23.67,23.73,28400.0,17.8442,17.9045,17.8442,17.8894,28400.0
2008-11-05 11:45:00,23.73,23.73,23.6,23.64,33800.0,17.8894,17.8894,17.7914,17.8216,33800.0
2008-11-05 11:50:00,23.64,23.72,23.56,23.56,59200.0,17.8216,17.8819,17.7612,17.7612,59200.0
2008-11-05 11:55:00,23.61,23.61,23.5,23.6,26400.0,17.7989,17.7989,17.716,17.7914,26400.0
2008-11-05 12:00:00,23.62,23.66,23.54,23.6,19000.0,17.8065,17.8366,17.7462,17.7914,19000.0
2008-11-05 12:05:00,23.6,23.61,23.55,23.6,20600.0,17.7914,17.7989,17.7537,17.7914,20600.0
2008-11-05 12:10:00,23.6,23.62,23.57,23.59,20100.0,17.7914,17.8065,17.7688,17.7839,20100.0
2008-11-05 12:15:00,23.6,23.78,23.56,23.68,37800.0,17.7914,17.9271,17.7612,17.8517,37800.0
2008-11-05 12:20:00,23.69,23.69,23.58,23.59,11400.0,17.8593,17.8593,17.7763,17.7839,11400.0
2008-11-05 12:25:00,23.58,23.58,23.43,23.44,12600.0,17.7763,17.7763,17.6632,17.6708,12600.0
2008-11-05 12:30:00,23.45,23.63,23.45,23.59,5700.0,17.6783,17.814,17.6783,17.7839,5700.0
2008-11-05 12:35:00,23.57,23.57,23.4,23.4,3500.0,17.7688,17.7688,17.6406,17.6406,3500.0
2008-11-05 12:40:00,23.37,23.37,23.27,23.29,9200.0,17.618,17.618,17.5426,17.5577,9200.0
2008-11-05 12:45:00,23.29,23.36,23.28,23.34,7400.0,17.5577,17.6105,17.5502,17.5954,7400.0
2008-11-05 12:50:00,23.36,23.36,23.25,23.29,12400.0,17.6105,17.6105,17.5275,17.5577,12400.0
2008-11-05 12:55:00,23.28,23.41,23.28,23.35,11600.0,17.5502,17.6482,17.5502,17.6029,11600.0
2008-11-05 13:00:00,23.35,23.35,23.24,23.28,19200.0,17.6029,17.6029,17.52,17.5502,19200.0
2008-11-05 13:05:00,23.3,23.34,23.25,23.33,11000.0,17.5652,17.5954,17.5275,17.5879,11000.0
2008-11-05 13:10:00,23.33,23.46,23.32,23.41,8800.0,17.5879,17.6859,17.5803,17.6482,8800.0
2008-11-05 13:15:00,23.42,23.5,23.41,23.49,12000.0,17.6557,17.716,17.6482,17.7085,12000.0
2008-11-05 13:20:00,23.49,23.49,23.41,23.44,15500.0,17.7085,17.7085,17.6482,17.6708,15500.0
2008-11-05 13:25:00,23.43,23.53,23.41,23.52,14700.0,17.6632,17.7386,17.6482,17.7311,14700.0
2008-11-05 13:30:00,23.49,23.52,23.44,23.51,7000.0,17.7085,17.7311,17.6708,17.7236,7000.0
2008-11-05 13:35:00,23.48,23.54,23.32,23.5,18200.0,17.7009,17.7462,17.5803,17.716,18200.0
2008-11-05 13:40:00,23.5,23.66,23.43,23.59,14400.0,17.716,17.8366,17.6632,17.7839,14400.0
2008-11-05 13:45:00,23.63,23.63,23.55,23.6,18900.0,17.814,17.814,17.7537,17.7914,18900.0
2008-11-05 13:50:00,23.58,23.58,23.48,23.48,22200.0,17.7763,17.7763,17.7009,17.7009,22200.0
2008-11-05 13:55:00,23.5,23.5,23.4,23.43,24900.0,17.716,17.716,17.6406,17.6632,24900.0
2008-11-05 14:00:00,23.41,23.6,23.41,23.43,14900.0,17.6482,17.7914,17.6482,17.6632,14900.0
2008-11-05 14:05:00,23.42,23.43,23.38,23.38,38500.0,17.6557,17.6632,17.6256,17.6256,38500.0
2008-11-05 14:10:00,23.38,23.53,23.36,23.5,13600.0,17.6256,17.7386,17.6105,17.716,13600.0
2008-11-05 14:15:00,23.5,23.53,23.45,23.5,29700.0,17.716,17.7386,17.6783,17.716,29700.0
2008-11-05 14:20:00,23.5,23.51,23.42,23.49,30200.0,17.716,17.7236,17.6557,17.7085,30200.0
2008-11-05 14:25:00,23.47,23.58,23.44,23.55,15100.0,17.6934,17.7763,17.6708,17.7537,15100.0
2008-11-05 14:30:00,23.54,23.8,23.49,23.79,17100.0,17.7462,17.9422,17.7085,17.9346,17100.0
2008-11-05 14:35:00,23.79,23.79,23.53,23.54,6400.0,17.9346,17.9346,17.7386,17.7462,6400.0
2008-11-05 14:40:00,23.52,23.59,23.49,23.57,12000.0,17.7311,17.7839,17.7085,17.7688,12000.0
2008-11-05 14:45:00,23.57,23.64,23.54,23.6,19900.0,17.7688,17.8216,17.7462,17.7914,19900.0
2008-11-05 14:50:00,23.59,23.75,23.52,23.71,62400.0,17.7839,17.9045,17.7311,17.8743,62400.0
2008-11-05 14:55:00,23.7,23.74,23.59,23.6,15100.0,17.8668,17.8969,17.7839,17.7914,15100.0
2008-11-05 15:00:00,23.6,23.71,23.57,23.69,19000.0,17.7914,17.8743,17.7688,17.8593,19000.0
2008-11-05 15:05:00,23.7,23.77,23.55,23.55,41400.0,17.8668,17.9196,17.7537,17.7537,41400.0
2008-11-05 15:10:00,23.58,23.62,23.42,23.43,24900.0,17.7763,17.8065,17.6557,17.6632,24900.0
2008-11-05 15:15:00,23.42,23.56,23.34,23.54,19200.0,17.6557,17.7612,17.5954,17.7462,19200.0
2008-11-05 15:20:00,23.55,23.6,23.46,23.57,71100.0,17.7537,17.7914,17.6859,17.7688,71100.0
2008-11-05 15:25:00,23.57,23.68,23.52,23.64,39900.0,17.7688,17.8517,17.7311,17.8216,39900.0
2008-11-05 15:30:00,23.61,23.68,23.51,23.65,52000.0,17.7989,17.8517,17.7236,17.8291,52000.0
2008-11-05 15:35:00,23.65,23.69,23.51,23.53,59700.0,17.8291,17.8593,17.7236,17.7386,59700.0
2008-11-05 15:40:00,23.53,23.55,23.48,23.53,58400.0,17.7386,17.7537,17.7009,17.7386,58400.0
2008-11-05 15:45:00,23.53,23.73,23.5,23.68,81200.0,17.7386,17.8894,17.716,17.8517,81200.0
2008-11-05 15:50:00,23.69,23.75,23.52,23.58,110500.0,17.8593,17.9045,17.7311,17.7763,110500.0
2008-11-05 15:55:00,23.58,23.63,23.48,23.55,108500.0,17.7763,17.814,17.7009,17.7537,108500.0
2008-11-06 09:30:00,23.31,24.0,23.05,23.68,23900.0,17.5728,18.093,17.3768,17.8517,23900.0
2008-11-06 09:35:00,23.65,23.85,23.48,23.5,65700.0,17.8291,17.9799,17.7009,17.716,65700.0
2008-11-06 09:40:00,23.5,23.73,23.36,23.36,38700.0,17.716,17.8894,17.6105,17.6105,38700.0
2008-11-06 09:45:00,23.38,23.39,22.74,22.84,69600.0,17.6256,17.6331,17.1431,17.2185,69600.0
2008-11-06 09:50:00,22.86,22.91,22.68,22.75,131600.0,17.2335,17.2712,17.0978,17.1506,131600.0
2008-11-06 09:55:00,22.72,22.87,22.6,22.76,58700.0,17.128,17.2411,17.0375,17.1582,58700.0
2008-11-06 10:00:00,22.72,22.85,22.57,22.68,50900.0,17.128,17.226,17.0149,17.0978,50900.0
2008-11-06 10:05:00,22.69,22.7,22.57,22.62,26300.0,17.1054,17.1129,17.0149,17.0526,26300.0
2008-11-06 10:10:00,22.61,22.62,22.49,22.54,25400.0,17.0451,17.0526,16.9546,16.9923,25400.0
2008-11-06 10:15:00,22.53,22.7,22.53,22.68,63100.0,16.9848,17.1129,16.9848,17.0978,63100.0
2008-11-06 10:20:00,22.66,22.73,22.62,22.7,70200.0,17.0828,17.1355,17.0526,17.1129,70200.0
2008-11-06 10:25:00,22.69,22.72,22.49,22.55,43500.0,17.1054,17.128,16.9546,16.9998,43500.0
2008-11-06 10:30:00,22.53,22.61,22.48,22.54,19200.0,16.9848,17.0451,16.9471,16.9923,19200.0
2008-11-06 10:35:00,22.53,22.63,22.49,22.6,75800.0,16.9848,17.0601,16.9546,17.0375,75800.0
2008-11-06 10:40:00,22.6,22.6,22.45,22.51,41100.0,17.0375,17.0375,16.9245,16.9697,41100.0
2008-11-06 10:45:00,22.5,22.57,22.47,22.53,51700.0,16.9621,17.0149,16.9395,16.9848,51700.0
2008-11-06 10:50:00,22.52,22.56,22.35,22.39,13900.0,16.9772,17.0074,16.8491,16.8792,13900.0
2008-11-06 10:55:00,22.4,22.5,22.36,22.48,14700.0,16.8868,16.9621,16.8566,16.9471,14700.0
2008-11-06 11:00:00,22.48,22.63,22.43,22.6,42600.0,16.9471,17.0601,16.9094,17.0375,42600.0
2008-11-06 11:05:00,22.62,22.63,22.47,22.49,28300.0,17.0526,17.0601,16.9395,16.9546,28300.0
2008-11-06 11:10:00,22.48,22.54,22.38,22.5,21800.0,16.9471,16.9923,16.8717,16.9621,21800.0
2008-11-06 11:15:00,22.49,22.54,22.41,22.48,54600.0,16.9546,16.9923,16.8943,16.9471,54600.0
2008-11-06 11:20:00,22.48,22.5,22.37,22.43,12700.0,16.9471,16.9621,16.8641,16.9094,12700.0
2008-11-06 11:25:00,22.41,22.42,22.3,22.35,8600.0,16.8943,16.9018,16.8114,16.8491,8600.0
2008-11-06 11:30:00,22.36,22.37,22.26,22.26,11000.0,16.8566,16.8641,16.7812,16.7812,11000.0
2008-11-06 11:35:00,22.26,22.36,22.22,22.32,35700.0,16.7812,16.8566,16.7511,16.8264,35700.0
2008-11-06 11:40:00,22.32,22.35,22.21,22.32,15200.0,16.8264,16.8491,16.7435,16.8264,15200.0
2008-11-06 11:45:00,22.31,22.32,22.26,22.27,5600.0,16.8189,16.8264,16.7812,16.7888,5600.0
2008-11-06 11:50:00,22.25,22.28,22.15,22.23,9500.0,16.7737,16.7963,16.6983,16.7586,9500.0
2008-11-06 11:55:00,22.2,22.23,22.17,22.2,41200.0,16.736,16.7586,16.7134,16.736,41200.0
2008-11-06 12:00:00,22.18,22.19,22.0,22.16,40000.0,16.7209,16.7284,16.5852,16.7058,40000.0
2008-11-06 12:05:00,22.18,22.3,22.07,22.07,17000.0,16.7209,16.8114,16.638,16.638,17000.0
2008-11-06 12:10:00,22.07,22.14,22.06,22.06,7500.0,16.638,16.6908,16.6304,16.6304,7500.0
2008-11-06 12:15:00,22.08,22.16,21.99,22.09,37500.0,16.6455,16.7058,16.5777,16.6531,37500.0
2008-11-06 12:20:00,22.1,22.12,21.93,21.93,14800.0,16.6606,16.6757,16.5324,16.5324,14800.0
2008-11-06 12:25:00,21.94,22.1,21.94,22.1,9200.0,16.54,16.6606,16.54,16.6606,9200.0
2008-11-06 12:30:00,22.05,22.07,21.99,21.99,28200.0,16.6229,16.638,16.5777,16.5777,28200.0
2008-11-06 12:35:00,21.99,22.02,21.91,21.91,27800.0,16.5777,16.6003,16.5174,16.5174,27800.0
2008-11-06 12:40:00,21.91,21.91,21.81,21.87,15300.0,16.5174,16.5174,16.442,16.4872,15300.0
2008-11-06 12:45:00,21.87,22.0,21.83,22.0,8700.0,16.4872,16.5852,16.457,16.5852,8700.0
2008-11-06 12:50:00,22.0,22.07,21.98,22.04,16200.0,16.5852,16.638,16.5701,16.6154,16200.0
2008-11-06 12:55:00,22.04,22.14,22.0,22.11,20700.0,16.6154,16.6908,16.5852,16.6681,20700.0
2008-11-06 13:00:00,22.11,22.11,21.91,22.01,11800.0,16.6681,16.6681,16.5174,16.5927,11800.0
2008-11-06 13:05:00,21.94,21.94,21.83,21.86,18900.0,16.54,16.54,16.457,16.4797,18900.0
2008-11-06 13:10:00,21.83,21.84,21.74,21.76,51400.0,16.457,16.4646,16.3892,16.4043,51400.0
2008-11-06 13:15:00,21.76,21.77,21.58,21.65,23100.0,16.4043,16.4118,16.2686,16.3214,23100.0
2008-11-06 13:20:00,21.65,21.81,21.65,21.79,38800.0,16.3214,16.442,16.3214,16.4269,38800.0
2008-11-06 13:25:00,21.8,21.81,21.7,21.74,27000.0,16.4344,16.442,16.359,16.3892,27000.0
2008-11-06 13:30:00,21.72,21.73,21.6,21.64,21800.0,16.3741,16.3817,16.2837,16.3138,21800.0
2008-11-06 13:35:00,21.65,21.7,21.62,21.67,12900.0,16.3214,16.359,16.2987,16.3364,12900.0
2008-11-06 13:40:00,21.62,21.64,21.54,21.64,12500.0,16.2987,16.3138,16.2384,16.3138,12500.0
2008-11-06 13:45:00,21.66,21.72,21.64,21.71,15500.0,16.3289,16.3741,16.3138,16.3666,15500.0
2008-11-06 13:50:00,21.72,21.73,21.58,21.65,26400.0,16.3741,16.3817,16.2686,16.3214,26400.0
2008-11-06 13:55:00,21.64,21.77,21.64,21.77,10700.0,16.3138,16.4118,16.3138,16.4118,10700.0
2008-11-06 14:00:00,21.77,21.93,21.74,21.83,59200.0,16.4118,16.5324,16.3892,16.457,59200.0
2008-11-06 14:05:00,21.81,22.06,21.77,21.97,72900.0,16.442,16.6304,16.4118,16.5626,72900.0
2008-11-06 14:10:00,21.95,22.04,21.86,21.88,35100.0,16.5475,16.6154,16.4797,16.4947,35100.0
2008-11-06 14:15:00,21.87,22.0,21.85,22.0,14800.0,16.4872,16.5852,16.4721,16.5852,14800.0
2008-11-06 14:20:00,21.99,22.04,21.95,21.98,29500.0,16.5777,16.6154,16.5475,16.5701,29500.0
2008-11-06 14:25:00,21.99,22.02,21.89,21.94,16500.0,16.5777,16.6003,16.5023,16.54,16500.0
2008-11-06 14:30:00,21.96,22.05,21.93,21.99,24200.0,16.5551,16.6229,16.5324,16.5777,24200.0
2008-11-06 14:35:00,22.01,22.33,21.95,22.3,17500.0,16.5927,16.834,16.5475,16.8114,17500.0
2008-11-06 14:40:00,22.28,22.33,22.18,22.28,21700.0,16.7963,16.834,16.7209,16.7963,21700.0
2008-11-06 14:45:00,22.29,22.31,22.17,22.23,30200.0,16.8038,16.8189,16.7134,16.7586,30200.0
2008-11-06 14:50:00,22.23,22.3,22.15,22.15,23600.0,16.7586,16.8114,16.6983,16.6983,23600.0
2008-11-06 14:55:00,22.15,22.15,21.98,21.99,18800.0,16.6983,16.6983,16.5701,16.5777,18800.0
2008-11-06 15:00:00,22.04,22.18,21.97,21.98,18200.0,16.6154,16.7209,16.5626,16.5701,18200.0
2008-11-06 15:05:00,21.98,22.0,21.76,21.82,158000.0,16.5701,16.5852,16.4043,16.4495,158000.0
2008-11-06 15:10:00,21.79,21.92,21.75,21.84,35500.0,16.4269,16.5249,16.3967,16.4646,35500.0
2008-11-06 15:15:00,21.82,22.0,21.79,21.98,15600.0,16.4495,16.5852,16.4269,16.5701,15600.0
2008-11-06 15:20:00,21.98,22.01,21.9,21.98,28400.0,16.5701,16.5927,16.5098,16.5701,28400.0
2008-11-06 15:25:00,21.96,21.96,21.82,21.9,17200.0,16.5551,16.5551,16.4495,16.5098,17200.0
2008-11-06 15:30:00,21.91,22.0,21.86,21.95,25200.0,16.5174,16.5852,16.4797,16.5475,25200.0
2008-11-06 15:35:00,21.95,22.0,21.77,21.79,22900.0,16.5475,16.5852,16.4118,16.4269,22900.0
2008-11-06 15:40:00,21.79,21.98,21.79,21.9,32200.0,16.4269,16.5701,16.4269,16.5098,32200.0
2008-11-06 15:45:00,21.89,21.97,21.65,21.66,64100.0,16.5023,16.5626,16.3214,16.3289,64100.0
2008-11-06 15:50:00,21.68,21.77,21.36,21.4,109100.0,16.344,16.4118,16.1027,16.1329,109100.0
2008-11-06 15:55:00,21.4,21.72,21.39,21.53,126200.0,16.1329,16.3741,16.1253,16.2309,126200.0
2008-11-07 09:30:00,21.78,22.12,21.71,21.89,42100.0,16.4194,16.6757,16.3666,16.5023,42100.0
2008-11-07 09:35:00,21.9,22.14,21.85,22.0,62200.0,16.5098,16.6908,16.4721,16.5852,62200.0
2008-11-07 09:40:00,22.0,22.13,21.96,22.12,40300.0,16.5852,16.6832,16.5551,16.6757,40300.0
2008-11-07 09:45:00,22.18,22.33,22.07,22.2,31900.0,16.7209,16.834,16.638,16.736,31900.0
2008-11-07 09:50:00,22.15,22.19,21.98,22.05,45700.0,16.6983,16.7284,16.5701,16.6229,45700.0
2008-11-07 09:55:00,22.05,22.16,22.01,22.05,40800.0,16.6229,16.7058,16.5927,16.6229,40800.0
2008-11-07 10:00:00,22.04,22.18,22.01,22.15,83300.0,16.6154,16.7209,16.5927,16.6983,83300.0
2008-11-07 10:05:00,22.15,22.27,22.06,22.24,53900.0,16.6983,16.7888,16.6304,16.7661,53900.0
2008-11-07 10:10:00,22.25,22.27,22.19,22.26,41200.0,16.7737,16.7888,16.7284,16.7812,41200.0
2008-11-07 10:15:00,22.27,22.46,22.24,22.46,44600.0,16.7888,16.932,16.7661,16.932,44600.0
2008-11-07 10:20:00,22.42,22.61,22.42,22.53,27800.0,16.9018,17.0451,16.9018,16.9848,27800.0
2008-11-07 10:25:00,22.55,22.64,22.53,22.61,65200.0,16.9998,17.0677,16.9848,17.0451,65200.0
2008-11-07 10:30:00,22.62,22.71,22.59,22.6,62600.0,17.0526,17.1205,17.03,17.0375,62600.0
2008-11-07 10:35:00,22.59,22.63,22.5,22.63,68800.0,17.03,17.0601,16.9621,17.0601,68800.0
2008-11-07 10:40:00,22.63,22.65,22.5,22.56,34700.0,17.0601,17.0752,16.9621,17.0074,34700.0
2008-11-07 10:45:00,22.56,22.63,22.48,22.5,50200.0,17.0074,17.0601,16.9471,16.9621,50200.0
2008-11-07 10:50:00,22.5,22.6,22.47,22.55,36300.0,16.9621,17.0375,16.9395,16.9998,36300.0
2008-11-07 10:55:00,22.55,22.6,22.41,22.41,14900.0,16.9998,17.0375,16.8943,16.8943,14900.0
2008-11-07 11:00:00,22.45,22.45,22.27,22.3,14700.0,16.9245,16.9245,16.7888,16.8114,14700.0
2008-11-07 11:05:00,22.32,22.38,22.23,22.3,9100.0,16.8264,16.8717,16.7586,16.8114,9100.0
2008-11-07 11:10:00,22.29,22.36,22.26,22.27,31900.0,16.8038,16.8566,16.7812,16.7888,31900.0
2008-11-07 11:15:00,22.26,22.3,22.22,22.27,80700.0,16.7812,16.8114,16.7511,16.7888,80700.0
2008-11-07 11:20:00,22.26,22.3,22.19,22.28,39000.0,16.7812,16.8114,16.7284,16.7963,39000.0
2008-11-07 11:25:00,22.26,22.29,22.04,22.08,31500.0,16.7812,16.8038,16.6154,16.6455,31500.0
2008-11-07 11:30:00,22.07,22.08,21.98,21.99,53000.0,16.638,16.6455,16.5701,16.5777,53000.0
2008-11-07 11:35:00,22.0,22.02,21.98,22.0,70100.0,16.5852,16.6003,16.5701,16.5852,70100.0
2008-11-07 11:40:00,22.0,22.06,21.98,22.05,48900.0,16.5852,16.6304,16.5701,16.6229,48900.0
2008-11-07 11:45:00,22.11,22.28,22.07,22.28,33000.0,16.6681,16.7963,16.638,16.7963,33000.0
2008-11-07 11:50:00,22.26,22.28,22.12,22.21,45700.0,16.7812,16.7963,16.6757,16.7435,45700.0
2008-11-07 11:55:00,22.24,22.28,22.17,22.25,37900.0,16.7661,16.7963,16.7134,16.7737,37900.0
2008-11-07 12:00:00,22.29,22.29,22.16,22.22,64200.0,16.8038,16.8038,16.7058,16.7511,64200.0
2008-11-07 12:05:00,22.22,22.33,22.2,22.26,32400.0,16.7511,16.834,16.736,16.7812,32400.0
2008-11-07 12:10:00,22.25,22.3,22.12,22.23,59400.0,16.7737,16.8114,16.6757,16.7586,59400.0
2008-11-07 12:15:00,22.23,22.26,22.19,22.19,15200.0,16.7586,16.7812,16.7284,16.7284,15200.0
2008-11-07 12:20:00,22.18,22.3,22.14,22.29,18100.0,16.7209,16.8114,16.6908,16.8038,18100.0
2008-11-07 12:25:00,22.3,22.46,22.29,22.39,24400.0,16.8114,16.932,16.8038,16.8792,24400.0
2008-11-07 12:30:00,22.42,22.47,22.34,22.37,25900.0,16.9018,16.9395,16.8415,16.8641,25900.0
2008-11-07 12:35:00,22.37,22.39,22.31,22.39,36300.0,16.8641,16.8792,16.8189,16.8792,36300.0
2008-11-07 12:40:00,22.39,22.5,22.36,22.39,28200.0,16.8792,16.9621,16.8566,16.8792,28200.0
2008-11-07 12:45:00,22.4,22.48,22.39,22.47,9200.0,16.8868,16.9471,16.8792,16.9395,9200.0
2008-11-07 12:50:00,22.5,22.52,22.46,22.5,14600.0,16.9621,16.9772,16.932,16.9621,14600.0
2008-11-07 12:55:00,22.51,22.55,22.46,22.51,27800.0,16.9697,16.9998,16.932,16.9697,27800.0
2008-11-07 13:00:00,22.51,22.57,22.49,22.57,20700.0,16.9697,17.0149,16.9546,17.0149,20700.0
2008-11-07 13:05:00,22.57,22.65,22.54,22.56,19100.0,17.0149,17.0752,16.9923,17.0074,19100.0
2008-11-07 13:10:00,22.58,22.6,22.5,22.6,14000.0,17.0225,17.0375,16.9621,17.0375,14000.0
2008-11-07 13:15:00,22.58,22.67,22.55,22.65,10100.0,17.0225,17.0903,16.9998,17.0752,10100.0
2008-11-07 13:20:00,22.66,22.72,22.61,22.67,6400.0,17.0828,17.128,17.0451,17.0903,6400.0
2008-11-07 13:25:00,22.69,22.75,22.6,22.75,26000.0,17.1054,17.1506,17.0375,17.1506,26000.0
2008-11-07 13:30:00,22.75,22.79,22.74,22.78,21800.0,17.1506,17.1808,17.1431,17.1732,21800.0
2008-11-07 13:35:00,22.76,22.77,22.6,22.64,27900.0,17.1582,17.1657,17.0375,17.0677,27900.0
2008-11-07 13:40:00,22.62,22.67,22.56,22.59,14500.0,17.0526,17.0903,17.0074,17.03,14500.0
2008-11-07 13:45:00,22.56,22.64,22.56,22.62,6400.0,17.0074,17.0677,17.0074,17.0526,6400.0
2008-11-07 13:50:00,22.63,22.65,22.58,22.58,12800.0,17.0601,17.0752,17.0225,17.0225,12800.0
2008-11-07 13:55:00,22.58,22.64,22.58,22.64,6500.0,17.0225,17.0677,17.0225,17.0677,6500.0
2008-11-07 14:00:00,22.66,22.67,22.58,22.65,12100.0,17.0828,17.0903,17.0225,17.0752,12100.0
2008-11-07 14:05:00,22.64,22.64,22.51,22.51,7500.0,17.0677,17.0677,16.9697,16.9697,7500.0
2008-11-07 14:10:00,22.53,22.57,22.52,22.55,2200.0,16.9848,17.0149,16.9772,16.9998,2200.0
2008-11-07 14:15:00,22.56,22.61,22.56,22.6,4700.0,17.0074,17.0451,17.0074,17.0375,4700.0
2008-11-07 14:20:00,22.59,22.64,22.54,22.54,16500.0,17.03,17.0677,16.9923,16.9923,16500.0
2008-11-07 14:25:00,22.5,22.5,22.4,22.5,9500.0,16.9621,16.9621,16.8868,16.9621,9500.0
2008-11-07 14:30:00,22.5,22.59,22.5,22.57,3800.0,16.9621,17.03,16.9621,17.0149,3800.0
2008-11-07 14:35:00,22.58,22.7,22.58,22.68,22800.0,17.0225,17.1129,17.0225,17.0978,22800.0
2008-11-07 14:40:00,22.68,22.71,22.65,22.68,28800.0,17.0978,17.1205,17.0752,17.0978,28800.0
2008-11-07 14:45:00,22.68,22.74,22.68,22.72,77200.0,17.0978,17.1431,17.0978,17.128,77200.0
2008-11-07 14:50:00,22.72,22.79,22.6,22.64,45200.0,17.128,17.1808,17.0375,17.0677,45200.0
2008-11-07 14:55:00,22.61,22.66,22.45,22.48,38600.0,17.0451,17.0828,16.9245,16.9471,38600.0
2008-11-07 15:00:00,22.48,22.5,22.38,22.4,33400.0,16.9471,16.9621,16.8717,16.8868,33400.0
2008-11-07 15:05:00,22.4,22.43,22.25,22.42,24800.0,16.8868,16.9094,16.7737,16.9018,24800.0
2008-11-07 15:10:00,22.42,22.51,22.36,22.45,6400.0,16.9018,16.9697,16.8566,16.9245,6400.0
2008-11-07 15:15:00,22.42,22.46,22.3,22.3,9400.0,16.9018,16.932,16.8114,16.8114,9400.0
2008-11-07 15:20:00,22.3,22.38,22.25,22.38,51500.0,16.8114,16.8717,16.7737,16.8717,51500.0
2008-11-07 15:25:00,22.37,22.51,22.32,22.44,40800.0,16.8641,16.9697,16.8264,16.9169,40800.0
2008-11-07 15:30:00,22.46,22.83,22.44,22.73,38600.0,16.932,17.2109,16.9169,17.1355,38600.0
2008-11-07 15:35:00,22.79,22.88,22.65,22.72,38500.0,17.1808,17.2486,17.0752,17.128,38500.0
2008-11-07 15:40:00,22.73,22.98,22.72,22.96,30200.0,17.1355,17.324,17.128,17.3089,30200.0
2008-11-07 15:45:00,22.99,23.12,22.9,23.1,83500.0,17.3315,17.4295,17.2637,17.4145,83500.0
2008-11-07 15:50:00,23.06,23.6,22.96,23.57,169800.0,17.3843,17.7914,17.3089,17.7688,169800.0
2008-11-07 15:55:00,23.58,23.92,23.43,23.5,316600.0,17.7763,18.0326,17.6632,17.716,316600.0
2008-11-10 09:30:00,23.72,24.0,23.01,23.71,58700.0,17.8819,18.093,17.3466,17.8743,58700.0
2008-11-10 09:35:00,23.69,23.85,23.6,23.81,47500.0,17.8593,17.9799,17.7914,17.9497,47500.0
2008-11-10 09:40:00,23.79,23.84,23.65,23.73,65800.0,17.9346,17.9723,17.8291,17.8894,65800.0
2008-11-10 09:45:00,23.75,23.91,23.45,23.49,65200.0,17.9045,18.0251,17.6783,17.7085,65200.0
2008-11-10 09:50:00,23.5,23.53,23.31,23.41,59600.0,17.716,17.7386,17.5728,17.6482,59600.0
2008-11-10 09:55:00,23.4,23.41,23.2,23.26,51900.0,17.6406,17.6482,17.4899,17.5351,51900.0
2008-11-10 10:00:00,23.26,23.31,22.96,23.15,62000.0,17.5351,17.5728,17.3089,17.4522,62000.0
2008-11-10 10:05:00,23.16,23.16,22.97,23.13,36300.0,17.4597,17.4597,17.3165,17.4371,36300.0
2008-11-10 10:10:00,23.12,23.2,23.02,23.2,43200.0,17.4295,17.4899,17.3542,17.4899,43200.0
2008-11-10 10:15:00,23.21,23.26,22.84,22.86,94000.0,17.4974,17.5351,17.2185,17.2335,94000.0
2008-11-10 10:20:00,22.87,22.92,22.82,22.85,32400.0,17.2411,17.2788,17.2034,17.226,32400.0
2008-11-10 10:25:00,22.82,22.88,22.73,22.86,42100.0,17.2034,17.2486,17.1355,17.2335,42100.0
2008-11-10 10:30:00,22.86,22.86,22.76,22.77,62700.0,17.2335,17.2335,17.1582,17.1657,62700.0
2008-11-10 10:35:00,22.8,22.8,22.55,22.66,46600.0,17.1883,17.1883,16.9998,17.0828,46600.0
2008-11-10 10:40:00,22.63,22.69,22.59,22.64,49400.0,17.0601,17.1054,17.03,17.0677,49400.0
2008-11-10 10:45:00,22.65,22.69,22.52,22.52,35200.0,17.0752,17.1054,16.9772,16.9772,35200.0
2008-11-10 10:50:00,22.52,22.55,22.44,22.45,36800.0,16.9772,16.9998,16.9169,16.9245,36800.0
2008-11-10 10:55:00,22.45,22.52,22.4,22.41,90200.0,16.9245,16.9772,16.8868,16.8943,90200.0
2008-11-10 11:00:00,22.43,22.44,22.3,22.32,25400.0,16.9094,16.9169,16.8114,16.8264,25400.0
2008-11-10 11:05:00,22.3,22.39,22.25,22.37,47300.0,16.8114,16.8792,16.7737,16.8641,47300.0
2008-11-10 11:10:00,22.37,22.37,22.28,22.32,36600.0,16.8641,16.8641,16.7963,16.8264,36600.0
2008-11-10 11:15:00,22.31,22.36,22.25,22.3,37200.0,16.8189,16.8566,16.7737,16.8114,37200.0
2008-11-10 11:20:00,22.3,22.38,22.29,22.36,23000.0,16.8114,16.8717,16.8038,16.8566,23000.0
2008-11-10 11:25:00,22.36,22.42,22.33,22.41,21400.0,16.8566,16.9018,16.834,16.8943,21400.0
2008-11-10 11:30:00,22.42,22.6,22.42,22.45,62000.0,16.9018,17.0375,16.9018,16.9245,62000.0
2008-11-10 11:35:00,22.47,22.51,22.4,22.45,64400.0,16.9395,16.9697,16.8868,16.9245,64400.0
2008-11-10 11:40:00,22.45,22.5,22.4,22.43,50200.0,16.9245,16.9621,16.8868,16.9094,50200.0
2008-11-10 11:45:00,22.45,22.51,22.37,22.41,61100.0,16.9245,16.9697,16.8641,16.8943,61100.0
2008-11-10 11:50:00,22.4,22.42,22.27,22.27,54400.0,16.8868,16.9018,16.7888,16.7888,54400.0
2008-11-10 11:55:00,22.3,22.38,22.22,22.3,69300.0,16.8114,16.8717,16.7511,16.8114,69300.0
2008-11-10 12:00:00,22.36,22.39,22.29,22.33,25700.0,16.8566,16.8792,16.8038,16.834,25700.0
2008-11-10 12:05:00,22.34,22.4,22.33,22.39,7500.0,16.8415,16.8868,16.834,16.8792,7500.0
2008-11-10 12:10:00,22.42,22.44,22.38,22.42,15900.0,16.9018,16.9169,16.8717,16.9018,15900.0
2008-11-10 12:15:00,22.42,22.44,22.28,22.31,23500.0,16.9018,16.9169,16.7963,16.8189,23500.0
2008-11-10 12:20:00,22.32,22.38,22.2,22.21,58900.0,16.8264,16.8717,16.736,16.7435,58900.0
2008-11-10 12:25:00,22.25,22.26,22.11,22.13,78300.0,16.7737,16.7812,16.6681,16.6832,78300.0
2008-11-10 12:30:00,22.13,22.13,22.02,22.02,59000.0,16.6832,16.6832,16.6003,16.6003,59000.0
2008-11-10 12:35:00,22.04,22.06,21.9,21.91,73800.0,16.6154,16.6304,16.5098,16.5174,73800.0
2008-11-10 12:40:00,21.91,21.95,21.76,21.8,29100.0,16.5174,16.5475,16.4043,16.4344,29100.0
2008-11-10 12:45:00,21.82,21.83,21.67,21.71,109100.0,16.4495,16.457,16.3364,16.3666,109100.0
2008-11-10 12:50:00,21.75,21.77,21.41,21.41,84100.0,16.3967,16.4118,16.1404,16.1404,84100.0
2008-11-10 12:55:00,21.45,21.51,21.41,21.41,62800.0,16.1706,16.2158,16.1404,16.1404,62800.0
2008-11-10 13:00:00,21.44,21.47,21.43,21.46,12100.0,16.163,16.1857,16.1555,16.1781,12100.0
2008-11-10 13:05:00,21.46,21.48,21.4,21.43,37200.0,16.1781,16.1932,16.1329,16.1555,37200.0
2008-11-10 13:10:00,21.44,21.56,21.33,21.56,41100.0,16.163,16.2535,16.0801,16.2535,41100.0
2008-11-10 13:15:00,21.54,21.72,21.44,21.57,121600.0,16.2384,16.3741,16.163,16.261,121600.0
2008-11-10 13:20:00,21.56,21.58,21.38,21.39,55800.0,16.2535,16.2686,16.1178,16.1253,55800.0
2008-11-10 13:25:00,21.41,21.53,21.41,21.52,53000.0,16.1404,16.2309,16.1404,16.2233,53000.0
2008-11-10 13:30:00,21.52,21.61,21.52,21.56,41200.0,16.2233,16.2912,16.2233,16.2535,41200.0
2008-11-10 13:35:00,21.56,21.61,21.48,21.53,47500.0,16.2535,16.2912,16.1932,16.2309,47500.0
2008-11-10 13:40:00,21.53,21.53,21.47,21.5,33300.0,16.2309,16.2309,16.1857,16.2083,33300.0
2008-11-10 13:45:00,21.5,21.52,21.4,21.47,48600.0,16.2083,16.2233,16.1329,16.1857,48600.0
2008-11-10 13:50:00,21.46,21.49,21.42,21.47,33300.0,16.1781,16.2007,16.148,16.1857,33300.0
2008-11-10 13:55:00,21.46,21.6,21.45,21.54,56100.0,16.1781,16.2837,16.1706,16.2384,56100.0
2008-11-10 14:00:00,21.54,21.54,21.47,21.5,36400.0,16.2384,16.2384,16.1857,16.2083,36400.0
2008-11-10 14:05:00,21.51,21.64,21.49,21.64,63800.0,16.2158,16.3138,16.2007,16.3138,63800.0
2008-11-10 14:10:00,21.64,21.65,21.5,21.5,20800.0,16.3138,16.3214,16.2083,16.2083,20800.0
2008-11-10 14:15:00,21.54,21.62,21.48,21.6,50400.0,16.2384,16.2987,16.1932,16.2837,50400.0
2008-11-10 14:20:00,21.6,21.73,21.56,21.73,25400.0,16.2837,16.3817,16.2535,16.3817,25400.0
2008-11-10 14:25:00,21.71,21.73,21.6,21.62,16400.0,16.3666,16.3817,16.2837,16.2987,16400.0
2008-11-10 14:30:00,21.62,21.62,21.55,21.6,14400.0,16.2987,16.2987,16.246,16.2837,14400.0
2008-11-10 14:35:00,21.61,21.62,21.51,21.53,15900.0,16.2912,16.2987,16.2158,16.2309,15900.0
2008-11-10 14:40:00,21.56,21.65,21.56,21.64,68600.0,16.2535,16.3214,16.2535,16.3138,68600.0
2008-11-10 14:45:00,21.66,21.72,21.63,21.65,40100.0,16.3289,16.3741,16.3063,16.3214,40100.0
2008-11-10 14:50:00,21.65,21.7,21.64,21.68,46700.0,16.3214,16.359,16.3138,16.344,46700.0
2008-11-10 14:55:00,21.69,21.75,21.61,21.65,41500.0,16.3515,16.3967,16.2912,16.3214,41500.0
2008-11-10 15:00:00,21.64,21.71,21.6,21.67,34200.0,16.3138,16.3666,16.2837,16.3364,34200.0
2008-11-10 15:05:00,21.68,21.74,21.67,21.69,67700.0,16.344,16.3892,16.3364,16.3515,67700.0
2008-11-10 15:10:00,21.69,22.02,21.66,22.01,41700.0,16.3515,16.6003,16.3289,16.5927,41700.0
2008-11-10 15:15:00,22.05,22.16,21.85,21.92,44100.0,16.6229,16.7058,16.4721,16.5249,44100.0
2008-11-10 15:20:00,21.92,21.96,21.67,21.68,22700.0,16.5249,16.5551,16.3364,16.344,22700.0
2008-11-10 15:25:00,21.7,21.88,21.65,21.79,41200.0,16.359,16.4947,16.3214,16.4269,41200.0
2008-11-10 15:30:00,21.79,22.1,21.76,21.93,44800.0,16.4269,16.6606,16.4043,16.5324,44800.0
2008-11-10 15:35:00,21.93,22.02,21.86,21.88,54700.0,16.5324,16.6003,16.4797,16.4947,54700.0
2008-11-10 15:40:00,21.81,22.16,21.78,22.1,38200.0,16.442,16.7058,16.4194,16.6606,38200.0
2008-11-10 15:45:00,22.11,22.2,21.97,22.18,46300.0,16.6681,16.736,16.5626,16.7209,46300.0
2008-11-10 15:50:00,22.16,22.43,22.15,22.41,122600.0,16.7058,16.9094,16.6983,16.8943,122600.0
2008-11-10 15:55:00,22.4,22.57,22.25,22.53,126900.0,16.8868,17.0149,16.7737,16.9848,126900.0
2008-11-11 09:30:00,22.57,22.57,22.0,22.06,21900.0,17.0149,17.0149,16.5852,16.6304,21900.0
2008-11-11 09:35:00,22.1,22.28,22.07,22.28,28800.0,16.6606,16.7963,16.638,16.7963,28800.0
2008-11-11 09:40:00,22.27,22.29,22.18,22.24,25100.0,16.7888,16.8038,16.7209,16.7661,25100.0
2008-11-11 09:45:00,22.24,22.37,22.15,22.2,40800.0,16.7661,16.8641,16.6983,16.736,40800.0
2008-11-11 09:50:00,22.14,22.14,22.0,22.02,16600.0,16.6908,16.6908,16.5852,16.6003,16600.0
2008-11-11 09:55:00,22.01,22.06,21.87,21.92,13900.0,16.5927,16.6304,16.4872,16.5249,13900.0
2008-11-11 10:00:00,21.93,22.19,21.92,22.15,38600.0,16.5324,16.7284,16.5249,16.6983,38600.0
2008-11-11 10:05:00,22.18,22.18,22.04,22.05,18000.0,16.7209,16.7209,16.6154,16.6229,18000.0
2008-11-11 10:10:00,22.05,22.12,21.9,22.07,42500.0,16.6229,16.6757,16.5098,16.638,42500.0
2008-11-11 10:15:00,22.07,22.1,21.89,21.99,6200.0,16.638,16.6606,16.5023,16.5777,6200.0
2008-11-11 10:20:00,22.0,22.06,21.96,21.99,4900.0,16.5852,16.6304,16.5551,16.5777,4900.0
2008-11-11 10:25:00,22.0,22.05,21.8,21.8,21100.0,16.5852,16.6229,16.4344,16.4344,21100.0
2008-11-11 10:30:00,21.8,21.89,21.69,21.89,29000.0,16.4344,16.5023,16.3515,16.5023,29000.0
2008-11-11 10:35:00,21.87,21.94,21.74,21.81,20300.0,16.4872,16.54,16.3892,16.442,20300.0
2008-11-11 10:40:00,21.76,21.76,21.7,21.73,11300.0,16.4043,16.4043,16.359,16.3817,11300.0
2008-11-11 10:45:00,21.71,21.76,21.67,21.76,22300.0,16.3666,16.4043,16.3364,16.4043,22300.0
2008-11-11 10:50:00,21.77,21.92,21.75,21.89,12100.0,16.4118,16.5249,16.3967,16.5023,12100.0
2008-11-11 10:55:00,21.89,21.89,21.7,21.7,17600.0,16.5023,16.5023,16.359,16.359,17600.0
2008-11-11 11:00:00,21.73,21.74,21.7,21.71,6300.0,16.3817,16.3892,16.359,16.3666,6300.0
2008-11-11 11:05:00,21.71,21.74,21.69,21.72,15600.0,16.3666,16.3892,16.3515,16.3741,15600.0
2008-11-11 11:10:00,21.72,21.9,21.72,21.9,9700.0,16.3741,16.5098,16.3741,16.5098,9700.0
2008-11-11 11:15:00,21.88,22.15,21.87,22.02,39400.0,16.4947,16.6983,16.4872,16.6003,39400.0
2008-11-11 11:20:00,22.0,22.1,21.95,22.06,20100.0,16.5852,16.6606,16.5475,16.6304,20100.0
2008-11-11 11:25:00,22.08,22.08,21.87,21.88,18300.0,16.6455,16.6455,16.4872,16.4947,18300.0
2008-11-11 11:30:00,21.88,21.88,21.8,21.8,2900.0,16.4947,16.4947,16.4344,16.4344,2900.0
2008-11-11 11:35:00,21.82,21.92,21.8,21.92,5300.0,16.4495,16.5249,16.4344,16.5249,5300.0
2008-11-11 11:40:00,21.91,22.11,21.91,22.05,13800.0,16.5174,16.6681,16.5174,16.6229,13800.0
2008-11-11 11:45:00,22.06,22.18,22.03,22.07,278900.0,16.6304,16.7209,16.6078,16.638,278900.0
2008-11-11 11:50:00,22.08,22.12,22.0,22.1,14400.0,16.6455,16.6757,16.5852,16.6606,14400.0
2008-11-11 11:55:00,22.05,22.05,21.93,22.02,21500.0,16.6229,16.6229,16.5324,16.6003,21500.0
2008-11-11 12:00:00,22.04,22.04,21.98,21.98,22200.0,16.6154,16.6154,16.5701,16.5701,22200.0
2008-11-11 12:05:00,22.0,22.04,21.91,21.95,45900.0,16.5852,16.6154,16.5174,16.5475,45900.0
2008-11-11 12:10:00,21.91,22.01,21.86,21.93,36700.0,16.5174,16.5927,16.4797,16.5324,36700.0
2008-11-11 12:15:00,21.91,22.0,21.91,21.91,9800.0,16.5174,16.5852,16.5174,16.5174,9800.0
2008-11-11 12:20:00,21.91,21.93,21.77,21.77,14200.0,16.5174,16.5324,16.4118,16.4118,14200.0
2008-11-11 12:25:00,21.77,21.84,21.71,21.84,54000.0,16.4118,16.4646,16.3666,16.4646,54000.0
2008-11-11 12:30:00,21.84,22.05,21.84,22.05,40500.0,16.4646,16.6229,16.4646,16.6229,40500.0
2008-11-11 12:35:00,22.03,22.06,22.01,22.05,20700.0,16.6078,16.6304,16.5927,16.6229,20700.0
2008-11-11 12:40:00,22.05,22.06,21.98,21.98,25400.0,16.6229,16.6304,16.5701,16.5701,25400.0
2008-11-11 12:45:00,21.98,22.03,21.91,21.91,37400.0,16.5701,16.6078,16.5174,16.5174,37400.0
2008-11-11 12:50:00,21.91,22.4,21.9,22.3,421500.0,16.5174,16.8868,16.5098,16.8114,421500.0
2008-11-11 12:55:00,22.3,22.91,22.3,22.64,201500.0,16.8114,17.2712,16.8114,17.0677,201500.0
2008-11-11 13:00:00,22.59,22.62,22.46,22.49,119500.0,17.03,17.0526,16.932,16.9546,119500.0
2008-11-11 13:05:00,22.49,22.52,22.41,22.52,29300.0,16.9546,16.9772,16.8943,16.9772,29300.0
2008-11-11 13:10:00,22.52,22.53,22.43,22.45,60200.0,16.9772,16.9848,16.9094,16.9245,60200.0
2008-11-11 13:15:00,22.45,22.49,22.41,22.45,56400.0,16.9245,16.9546,16.8943,16.9245,56400.0
2008-11-11 13:20:00,22.46,22.47,22.35,22.35,37100.0,16.932,16.9395,16.8491,16.8491,37100.0
2008-11-11 13:25:00,22.38,22.39,22.24,22.24,37400.0,16.8717,16.8792,16.7661,16.7661,37400.0
2008-11-11 13:30:00,22.26,22.45,22.25,22.42,28900.0,16.7812,16.9245,16.7737,16.9018,28900.0
2008-11-11 13:35:00,22.44,22.44,22.36,22.4,10500.0,16.9169,16.9169,16.8566,16.8868,10500.0
2008-11-11 13:40:00,22.39,22.51,22.39,22.5,7100.0,16.8792,16.9697,16.8792,16.9621,7100.0
2008-11-11 13:45:00,22.5,22.82,22.5,22.77,55000.0,16.9621,17.2034,16.9621,17.1657,55000.0
2008-11-11 13:50:00,22.77,22.97,22.77,22.95,24000.0,17.1657,17.3165,17.1657,17.3014,24000.0
2008-11-11 13:55:00,22.98,23.21,22.95,23.18,59200.0,17.324,17.4974,17.3014,17.4748,59200.0
2008-11-11 14:00:00,23.17,23.77,23.17,23.39,96100.0,17.4672,17.9196,17.4672,17.6331,96100.0
2008-11-11 14:05:00,23.39,23.44,22.9,22.94,96900.0,17.6331,17.6708,17.2637,17.2938,96900.0
2008-11-11 14:10:00,22.95,23.16,22.95,23.1,29800.0,17.3014,17.4597,17.3014,17.4145,29800.0
2008-11-11 14:15:00,23.1,23.35,23.08,23.25,41500.0,17.4145,17.6029,17.3994,17.5275,41500.0
2008-11-11 14:20:00,23.29,23.29,23.17,23.25,84900.0,17.5577,17.5577,17.4672,17.5275,84900.0
2008-11-11 14:25:00,23.26,23.34,23.21,23.28,65700.0,17.5351,17.5954,17.4974,17.5502,65700.0
2008-11-11 14:30:00,23.29,23.31,23.2,23.26,98300.0,17.5577,17.5728,17.4899,17.5351,98300.0
2008-11-11 14:35:00,23.26,23.38,23.24,23.25,35600.0,17.5351,17.6256,17.52,17.5275,35600.0
2008-11-11 14:40:00,23.24,23.31,23.2,23.27,23100.0,17.52,17.5728,17.4899,17.5426,23100.0
2008-11-11 14:45:00,23.29,23.42,23.28,23.32,40500.0,17.5577,17.6557,17.5502,17.5803,40500.0
2008-11-11 14:50:00,23.32,23.33,23.04,23.16,74500.0,17.5803,17.5879,17.3692,17.4597,74500.0
2008-11-11 14:55:00,23.15,23.43,23.15,23.32,44300.0,17.4522,17.6632,17.4522,17.5803,44300.0
2008-11-11 15:00:00,23.34,23.36,23.2,23.28,49600.0,17.5954,17.6105,17.4899,17.5502,49600.0
2008-11-11 15:05:00,23.33,23.55,23.31,23.47,113900.0,17.5879,17.7537,17.5728,17.6934,113900.0
2008-11-11 15:10:00,23.47,23.69,23.45,23.62,57900.0,17.6934,17.8593,17.6783,17.8065,57900.0
2008-11-11 15:15:00,23.6,23.7,23.46,23.65,36800.0,17.7914,17.8668,17.6859,17.8291,36800.0
2008-11-11 15:20:00,23.68,23.82,23.63,23.63,88000.0,17.8517,17.9573,17.814,17.814,88000.0
2008-11-11 15:25:00,23.63,23.63,23.42,23.48,41100.0,17.814,17.814,17.6557,17.7009,41100.0
2008-11-11 15:30:00,23.47,23.5,23.08,23.08,37000.0,17.6934,17.716,17.3994,17.3994,37000.0
2008-11-11 15:35:00,23.08,23.13,22.99,23.05,68200.0,17.3994,17.4371,17.3315,17.3768,68200.0
2008-11-11 15:40:00,23.05,23.31,23.0,23.26,53200.0,17.3768,17.5728,17.3391,17.5351,53200.0
2008-11-11 15:45:00,23.25,23.62,23.2,23.61,67200.0,17.5275,17.8065,17.4899,17.7989,67200.0
2008-11-11 15:50:00,23.61,23.71,23.39,23.56,232700.0,17.7989,17.8743,17.6331,17.7612,232700.0
2008-11-11 15:55:00,23.56,23.73,23.23,23.25,228900.0,17.7612,17.8894,17.5125,17.5275,228900.0
2008-11-12 09:30:00,22.4,23.0,21.88,22.35,32000.0,16.8868,17.3391,16.4947,16.8491,32000.0
2008-11-12 09:35:00,22.34,22.49,22.25,22.34,67700.0,16.8415,16.9546,16.7737,16.8415,67700.0
2008-11-12 09:40:00,22.34,22.47,22.17,22.2,80700.0,16.8415,16.9395,16.7134,16.736,80700.0
2008-11-12 09:45:00,22.22,22.44,22.18,22.37,29600.0,16.7511,16.9169,16.7209,16.8641,29600.0
2008-11-12 09:50:00,22.35,22.72,22.32,22.72,26700.0,16.8491,17.128,16.8264,17.128,26700.0
2008-11-12 09:55:00,22.72,22.81,22.63,22.64,24300.0,17.128,17.1958,17.0601,17.0677,24300.0
2008-11-12 10:00:00,22.6,22.66,22.49,22.61,26200.0,17.0375,17.0828,16.9546,17.0451,26200.0
2008-11-12 10:05:00,22.62,22.62,22.45,22.58,35300.0,17.0526,17.0526,16.9245,17.0225,35300.0
2008-11-12 10:10:00,22.55,22.94,22.55,22.9,30000.0,16.9998,17.2938,16.9998,17.2637,30000.0
2008-11-12 10:15:00,22.88,22.96,22.58,22.64,34700.0,17.2486,17.3089,17.0225,17.0677,34700.0
2008-11-12 10:20:00,22.69,22.73,22.6,22.73,14900.0,17.1054,17.1355,17.0375,17.1355,14900.0
2008-11-12 10:25:00,22.73,22.84,22.65,22.66,28800.0,17.1355,17.2185,17.0752,17.0828,28800.0
2008-11-12 10:30:00,22.66,22.8,22.54,22.6,85200.0,17.0828,17.1883,16.9923,17.0375,85200.0
2008-11-12 10:35:00,22.6,22.68,22.41,22.46,72100.0,17.0375,17.0978,16.8943,16.932,72100.0
2008-11-12 10:40:00,22.45,22.47,22.31,22.37,60700.0,16.9245,16.9395,16.8189,16.8641,60700.0
2008-11-12 10:45:00,22.36,22.4,22.21,22.3,25900.0,16.8566,16.8868,16.7435,16.8114,25900.0
2008-11-12 10:50:00,22.3,22.36,22.26,22.27,42900.0,16.8114,16.8566,16.7812,16.7888,42900.0
2008-11-12 10:55:00,22.27,22.33,22.19,22.33,52300.0,16.7888,16.834,16.7284,16.834,52300.0
2008-11-12 11:00:00,22.3,22.38,22.09,22.12,38300.0,16.8114,16.8717,16.6531,16.6757,38300.0
2008-11-12 11:05:00,22.07,22.13,22.0,22.1,62300.0,16.638,16.6832,16.5852,16.6606,62300.0
2008-11-12 11:10:00,22.1,22.1,21.97,22.1,30200.0,16.6606,16.6606,16.5626,16.6606,30200.0
2008-11-12 11:15:00,22.1,22.45,22.1,22.45,18900.0,16.6606,16.9245,16.6606,16.9245,18900.0
2008-11-12 11:20:00,22.48,22.48,22.2,22.29,17600.0,16.9471,16.9471,16.736,16.8038,17600.0
2008-11-12 11:25:00,22.34,22.4,22.29,22.29,7200.0,16.8415,16.8868,16.8038,16.8038,7200.0
2008-11-12 11:30:00,22.35,22.42,22.25,22.25,8700.0,16.8491,16.9018,16.7737,16.7737,8700.0
2008-11-12 11:35:00,22.24,22.34,22.19,22.25,20800.0,16.7661,16.8415,16.7284,16.7737,20800.0
2008-11-12 11:40:00,22.27,22.31,22.25,22.25,27600.0,16.7888,16.8189,16.7737,16.7737,27600.0
2008-11-12 11:45:00,22.25,22.29,22.21,22.23,18700.0,16.7737,16.8038,16.7435,16.7586,18700.0
2008-11-12 11:50:00,22.23,22.28,22.19,22.28,9500.0,16.7586,16.7963,16.7284,16.7963,9500.0
2008-11-12 11:55:00,22.28,22.36,22.28,22.32,32400.0,16.7963,16.8566,16.7963,16.8264,32400.0
2008-11-12 12:00:00,22.32,22.36,22.29,22.34,12000.0,16.8264,16.8566,16.8038,16.8415,12000.0
2008-11-12 12:05:00,22.33,22.34,22.17,22.17,17100.0,16.834,16.8415,16.7134,16.7134,17100.0
2008-11-12 12:10:00,22.2,22.24,22.14,22.22,11800.0,16.736,16.7661,16.6908,16.7511,11800.0
2008-11-12 12:15:00,22.27,22.28,22.19,22.19,4900.0,16.7888,16.7963,16.7284,16.7284,4900.0
2008-11-12 12:20:00,22.21,22.47,22.15,22.43,15900.0,16.7435,16.9395,16.6983,16.9094,15900.0
2008-11-12 12:25:00,22.39,22.52,22.37,22.46,6700.0,16.8792,16.9772,16.8641,16.932,6700.0
2008-11-12 12:30:00,22.47,22.56,22.33,22.34,11700.0,16.9395,17.0074,16.834,16.8415,11700.0
2008-11-12 12:35:00,22.34,22.5,22.32,22.45,16500.0,16.8415,16.9621,16.8264,16.9245,16500.0
2008-11-12 12:40:00,22.45,22.45,22.35,22.39,20100.0,16.9245,16.9245,16.8491,16.8792,20100.0
2008-11-12 12:45:00,22.38,22.43,22.38,22.42,9100.0,16.8717,16.9094,16.8717,16.9018,9100.0
2008-11-12 12:50:00,22.44,22.47,22.35,22.35,9400.0,16.9169,16.9395,16.8491,16.8491,9400.0
2008-11-12 12:55:00,22.35,22.42,22.35,22.4,5200.0,16.8491,16.9018,16.8491,16.8868,5200.0
2008-11-12 13:00:00,22.4,22.42,22.3,22.32,23200.0,16.8868,16.9018,16.8114,16.8264,23200.0
2008-11-12 13:05:00,22.32,22.32,22.15,22.15,26700.0,16.8264,16.8264,16.6983,16.6983,26700.0
2008-11-12 13:10:00,22.15,22.18,22.08,22.1,30700.0,16.6983,16.7209,16.6455,16.6606,30700.0
2008-11-12 13:15:00,22.1,22.13,21.97,22.0,35000.0,16.6606,16.6832,16.5626,16.5852,35000.0
2008-11-12 13:20:00,22.0,22.03,22.0,22.0,24800.0,16.5852,16.6078,16.5852,16.5852,24800.0
2008-11-12 13:25:00,22.0,22.0,21.9,21.98,12100.0,16.5852,16.5852,16.5098,16.5701,12100.0
2008-11-12 13:30:00,21.97,21.97,21.76,21.76,13100.0,16.5626,16.5626,16.4043,16.4043,13100.0
2008-11-12 13:35:00,21.77,21.8,21.75,21.76,20600.0,16.4118,16.4344,16.3967,16.4043,20600.0
2008-11-12 13:40:00,21.77,21.95,21.75,21.95,10200.0,16.4118,16.5475,16.3967,16.5475,10200.0
2008-11-12 13:45:00,21.95,21.96,21.79,21.82,22400.0,16.5475,16.5551,16.4269,16.4495,22400.0
2008-11-12 13:50:00,21.81,21.82,21.6,21.6,17300.0,16.442,16.4495,16.2837,16.2837,17300.0
2008-11-12 13:55:00,21.6,21.65,21.52,21.64,30800.0,16.2837,16.3214,16.2233,16.3138,30800.0
2008-11-12 14:00:00,21.66,21.69,21.61,21.67,19800.0,16.3289,16.3515,16.2912,16.3364,19800.0
2008-11-12 14:05:00,21.68,21.71,21.65,21.69,33500.0,16.344,16.3666,16.3214,16.3515,33500.0
2008-11-12 14:10:00,21.69,21.76,21.62,21.67,38700.0,16.3515,16.4043,16.2987,16.3364,38700.0
2008-11-12 14:15:00,21.65,21.91,21.65,21.88,35200.0,16.3214,16.5174,16.3214,16.4947,35200.0
2008-11-12 14:20:00,21.89,21.96,21.84,21.92,24600.0,16.5023,16.5551,16.4646,16.5249,24600.0
2008-11-12 14:25:00,21.92,21.97,21.9,21.9,50700.0,16.5249,16.5626,16.5098,16.5098,50700.0
2008-11-12 14:30:00,21.87,22.01,21.85,21.96,19600.0,16.4872,16.5927,16.4721,16.5551,19600.0
2008-11-12 14:35:00,21.96,21.97,21.78,21.78,11700.0,16.5551,16.5626,16.4194,16.4194,11700.0
2008-11-12 14:40:00,21.77,21.83,21.68,21.83,14600.0,16.4118,16.457,16.344,16.457,14600.0
2008-11-12 14:45:00,21.89,21.94,21.77,21.78,14100.0,16.5023,16.54,16.4118,16.4194,14100.0
2008-11-12 14:50:00,21.78,21.78,21.58,21.61,25300.0,16.4194,16.4194,16.2686,16.2912,25300.0
2008-11-12 14:55:00,21.6,21.62,21.46,21.52,79000.0,16.2837,16.2987,16.1781,16.2233,79000.0
2008-11-12 15:00:00,21.53,21.57,21.45,21.49,36400.0,16.2309,16.261,16.1706,16.2007,36400.0
2008-11-12 15:05:00,21.49,21.67,21.49,21.63,13200.0,16.2007,16.3364,16.2007,16.3063,13200.0
2008-11-12 15:10:00,21.63,21.76,21.61,21.74,48200.0,16.3063,16.4043,16.2912,16.3892,48200.0
2008-11-12 15:15:00,21.7,21.74,21.63,21.74,35400.0,16.359,16.3892,16.3063,16.3892,35400.0
2008-11-12 15:20:00,21.73,22.59,21.54,21.54,78400.0,16.3817,17.03,16.2384,16.2384,78400.0
2008-11-12 15:25:00,21.54,21.69,21.54,21.65,21500.0,16.2384,16.3515,16.2384,16.3214,21500.0
2008-11-12 15:30:00,21.63,21.71,21.59,21.65,34000.0,16.3063,16.3666,16.2761,16.3214,34000.0
2008-11-12 15:35:00,21.65,21.68,21.51,21.55,39900.0,16.3214,16.344,16.2158,16.246,39900.0
2008-11-12 15:40:00,21.53,21.75,21.43,21.75,61600.0,16.2309,16.3967,16.1555,16.3967,61600.0
2008-11-12 15:45:00,21.75,21.83,21.63,21.67,87000.0,16.3967,16.457,16.3063,16.3364,87000.0
2008-11-12 15:50:00,21.67,21.68,21.52,21.58,72400.0,16.3364,16.344,16.2233,16.2686,72400.0
2008-11-12 15:55:00,21.58,21.71,21.54,21.67,109800.0,16.2686,16.3666,16.2384,16.3364,109800.0
2008-11-13 09:30:00,21.43,22.03,21.43,22.0,20300.0,16.1555,16.6078,16.1555,16.5852,20300.0
2008-11-13 09:35:00,21.94,22.17,21.74,21.79,30500.0,16.54,16.7134,16.3892,16.4269,30500.0
2008-11-13 09:40:00,21.79,21.96,21.79,21.94,22400.0,16.4269,16.5551,16.4269,16.54,22400.0
2008-11-13 09:45:00,21.94,21.96,21.71,21.73,46800.0,16.54,16.5551,16.3666,16.3817,46800.0
2008-11-13 09:50:00,21.73,21.73,21.53,21.56,16000.0,16.3817,16.3817,16.2309,16.2535,16000.0
2008-11-13 09:55:00,21.63,21.86,21.59,21.71,38900.0,16.3063,16.4797,16.2761,16.3666,38900.0
2008-11-13 10:00:00,21.73,21.94,21.73,21.94,27600.0,16.3817,16.54,16.3817,16.54,27600.0
2008-11-13 10:05:00,21.95,21.98,21.76,21.76,29100.0,16.5475,16.5701,16.4043,16.4043,29100.0
2008-11-13 10:10:00,21.81,22.03,21.8,22.02,15700.0,16.442,16.6078,16.4344,16.6003,15700.0
2008-11-13 10:15:00,22.0,22.3,21.99,22.23,94900.0,16.5852,16.8114,16.5777,16.7586,94900.0
2008-11-13 10:20:00,22.24,22.41,22.2,22.31,25900.0,16.7661,16.8943,16.736,16.8189,25900.0
2008-11-13 10:25:00,22.31,22.37,21.97,22.08,95700.0,16.8189,16.8641,16.5626,16.6455,95700.0
2008-11-13 10:30:00,22.08,22.38,22.08,22.17,23400.0,16.6455,16.8717,16.6455,16.7134,23400.0
2008-11-13 10:35:00,22.21,22.31,22.21,22.31,49100.0,16.7435,16.8189,16.7435,16.8189,49100.0
2008-11-13 10:40:00,22.35,22.35,21.98,22.07,45200.0,16.8491,16.8491,16.5701,16.638,45200.0
2008-11-13 10:45:00,22.08,22.08,21.74,21.76,44200.0,16.6455,16.6455,16.3892,16.4043,44200.0
2008-11-13 10:50:00,21.8,22.03,21.79,21.96,31000.0,16.4344,16.6078,16.4269,16.5551,31000.0
2008-11-13 10:55:00,21.96,22.08,21.9,21.92,43600.0,16.5551,16.6455,16.5098,16.5249,43600.0
2008-11-13 11:00:00,21.92,22.03,21.86,21.88,35200.0,16.5249,16.6078,16.4797,16.4947,35200.0
2008-11-13 11:05:00,21.9,21.9,21.5,21.52,42600.0,16.5098,16.5098,16.2083,16.2233,42600.0
2008-11-13 11:10:00,21.5,21.65,21.4,21.59,24600.0,16.2083,16.3214,16.1329,16.2761,24600.0
2008-11-13 11:15:00,21.6,21.62,21.45,21.45,14500.0,16.2837,16.2987,16.1706,16.1706,14500.0
2008-11-13 11:20:00,21.45,21.63,21.37,21.6,39100.0,16.1706,16.3063,16.1103,16.2837,39100.0
2008-11-13 11:25:00,21.6,21.79,21.57,21.79,29900.0,16.2837,16.4269,16.261,16.4269,29900.0
2008-11-13 11:30:00,21.79,21.84,21.68,21.69,21900.0,16.4269,16.4646,16.344,16.3515,21900.0
2008-11-13 11:35:00,21.68,21.71,21.5,21.52,21400.0,16.344,16.3666,16.2083,16.2233,21400.0
2008-11-13 11:40:00,21.5,21.66,21.5,21.56,28300.0,16.2083,16.3289,16.2083,16.2535,28300.0
2008-11-13 11:45:00,21.53,21.72,21.52,21.66,9000.0,16.2309,16.3741,16.2233,16.3289,9000.0
2008-11-13 11:50:00,21.66,21.75,21.5,21.5,6100.0,16.3289,16.3967,16.2083,16.2083,6100.0
2008-11-13 11:55:00,21.5,21.6,21.5,21.52,7100.0,16.2083,16.2837,16.2083,16.2233,7100.0
2008-11-13 12:00:00,21.55,21.66,21.5,21.5,9600.0,16.246,16.3289,16.2083,16.2083,9600.0
2008-11-13 12:05:00,21.47,21.55,21.47,21.53,5400.0,16.1857,16.246,16.1857,16.2309,5400.0
2008-11-13 12:10:00,21.53,21.53,21.41,21.42,4000.0,16.2309,16.2309,16.1404,16.148,4000.0
2008-11-13 12:15:00,21.4,21.4,21.22,21.26,17300.0,16.1329,16.1329,15.9972,16.0273,17300.0
2008-11-13 12:20:00,21.26,21.39,21.18,21.29,24700.0,16.0273,16.1253,15.967,16.05,24700.0
2008-11-13 12:25:00,21.28,21.31,21.19,21.29,13700.0,16.0424,16.065,15.9746,16.05,13700.0
2008-11-13 12:30:00,21.28,21.35,21.23,21.35,12300.0,16.0424,16.0952,16.0047,16.0952,12300.0
2008-11-13 12:35:00,21.35,21.37,21.29,21.34,17800.0,16.0952,16.1103,16.05,16.0877,17800.0
2008-11-13 12:40:00,21.36,21.4,21.24,21.26,17600.0,16.1027,16.1329,16.0123,16.0273,17600.0
2008-11-13 12:45:00,21.23,21.36,21.03,21.03,12200.0,16.0047,16.1027,15.854,15.854,12200.0
2008-11-13 12:50:00,21.03,21.04,20.76,20.85,32400.0,15.854,15.8615,15.6504,15.7183,32400.0
2008-11-13 12:55:00,20.85,20.87,20.37,20.37,65300.0,15.7183,15.7333,15.3564,15.3564,65300.0
2008-11-13 13:00:00,20.37,20.55,20.34,20.38,44300.0,15.3564,15.4921,15.3338,15.3639,44300.0
2008-11-13 13:05:00,20.37,20.68,20.3,20.65,43200.0,15.3564,15.5901,15.3036,15.5675,43200.0
2008-11-13 13:10:00,20.68,20.74,20.58,20.65,28600.0,15.5901,15.6353,15.5147,15.5675,28600.0
2008-11-13 13:15:00,20.62,20.98,20.6,20.87,43100.0,15.5449,15.8163,15.5298,15.7333,43100.0
2008-11-13 13:20:00,20.84,20.85,20.65,20.67,7200.0,15.7107,15.7183,15.5675,15.5826,7200.0
2008-11-13 13:25:00,20.69,20.91,20.67,20.9,25400.0,15.5976,15.7635,15.5826,15.7559,25400.0
2008-11-13 13:30:00,20.91,20.96,20.76,20.82,52300.0,15.7635,15.8012,15.6504,15.6956,52300.0
2008-11-13 13:35:00,20.82,21.06,20.75,21.01,49800.0,15.6956,15.8766,15.6429,15.8389,49800.0
2008-11-13 13:40:00,21.02,21.16,20.86,21.16,72800.0,15.8464,15.952,15.7258,15.952,72800.0
2008-11-13 13:45:00,21.17,21.34,21.04,21.15,72400.0,15.9595,16.0877,15.8615,15.9444,72400.0
2008-11-13 13:50:00,21.15,21.57,20.97,21.3,76100.0,15.9444,16.261,15.8087,16.0575,76100.0
2008-11-13 13:55:00,21.27,21.32,21.04,21.19,58900.0,16.0349,16.0726,15.8615,15.9746,58900.0
2008-11-13 14:00:00,21.16,21.37,21.14,21.17,29400.0,15.952,16.1103,15.9369,15.9595,29400.0
2008-11-13 14:05:00,21.2,21.45,21.12,21.38,17300.0,15.9821,16.1706,15.9218,16.1178,17300.0
2008-11-13 14:10:00,21.44,21.54,21.23,21.32,12100.0,16.163,16.2384,16.0047,16.0726,12100.0
2008-11-13 14:15:00,21.36,21.54,21.22,21.22,18200.0,16.1027,16.2384,15.9972,15.9972,18200.0
2008-11-13 14:20:00,21.13,21.68,21.13,21.68,14600.0,15.9293,16.344,15.9293,16.344,14600.0
2008-11-13 14:25:00,21.59,21.94,21.55,21.74,49900.0,16.2761,16.54,16.246,16.3892,49900.0
2008-11-13 14:30:00,21.76,21.93,21.62,21.73,66300.0,16.4043,16.5324,16.2987,16.3817,66300.0
2008-11-13 14:35:00,21.74,22.3,21.66,22.24,48900.0,16.3892,16.8114,16.3289,16.7661,48900.0
2008-11-13 14:40:00,22.24,22.4,22.11,22.21,31300.0,16.7661,16.8868,16.6681,16.7435,31300.0
2008-11-13 14:45:00,22.25,22.44,22.25,22.39,26500.0,16.7737,16.9169,16.7737,16.8792,26500.0
2008-11-13 14:50:00,22.37,22.46,22.23,22.23,143700.0,16.8641,16.932,16.7586,16.7586,143700.0
2008-11-13 14:55:00,22.24,22.31,22.14,22.15,110100.0,16.7661,16.8189,16.6908,16.6983,110100.0
2008-11-13 15:00:00,22.15,22.17,21.9,22.0,143000.0,16.6983,16.7134,16.5098,16.5852,143000.0
2008-11-13 15:05:00,22.0,22.05,21.52,21.67,62700.0,16.5852,16.6229,16.2233,16.3364,62700.0
2008-11-13 15:10:00,21.68,22.42,21.62,22.37,130500.0,16.344,16.9018,16.2987,16.8641,130500.0
2008-11-13 15:15:00,22.37,22.54,22.17,22.49,71000.0,16.8641,16.9923,16.7134,16.9546,71000.0
2008-11-13 15:20:00,22.47,22.98,22.43,22.94,49700.0,16.9395,17.324,16.9094,17.2938,49700.0
2008-11-13 15:25:00,22.92,23.0,22.8,22.92,70800.0,17.2788,17.3391,17.1883,17.2788,70800.0
2008-11-13 15:30:00,22.92,23.0,22.77,22.9,105900.0,17.2788,17.3391,17.1657,17.2637,105900.0
2008-11-13 15:35:00,22.92,23.02,22.87,22.94,91300.0,17.2788,17.3542,17.2411,17.2938,91300.0
2008-11-13 15:40:00,22.95,23.41,22.95,23.36,96000.0,17.3014,17.6482,17.3014,17.6105,96000.0
2008-11-13 15:45:00,23.35,23.42,23.14,23.24,182500.0,17.6029,17.6557,17.4446,17.52,182500.0
2008-11-13 15:50:00,23.27,23.81,23.21,23.66,217800.0,17.5426,17.9497,17.4974,17.8366,217800.0
2008-11-13 15:55:00,23.67,23.76,23.58,23.59,157200.0,17.8442,17.912,17.7763,17.7839,157200.0
2008-11-14 09:30:00,23.54,23.54,22.58,23.08,46300.0,17.7462,17.7462,17.0225,17.3994,46300.0
2008-11-14 09:35:00,23.13,23.2,22.82,23.11,56600.0,17.4371,17.4899,17.2034,17.422,56600.0
2008-11-14 09:40:00,23.02,23.22,23.0,23.16,32200.0,17.3542,17.5049,17.3391,17.4597,32200.0
2008-11-14 09:45:00,23.13,23.33,23.07,23.26,31600.0,17.4371,17.5879,17.3919,17.5351,31600.0
2008-11-14 09:50:00,23.26,23.28,23.12,23.27,16400.0,17.5351,17.5502,17.4295,17.5426,16400.0
2008-11-14 09:55:00,23.28,23.52,23.28,23.41,31500.0,17.5502,17.7311,17.5502,17.6482,31500.0
2008-11-14 10:00:00,23.4,23.44,23.15,23.15,36600.0,17.6406,17.6708,17.4522,17.4522,36600.0
2008-11-14 10:05:00,23.19,23.19,22.87,22.96,42700.0,17.4823,17.4823,17.2411,17.3089,42700.0
2008-11-14 10:10:00,22.92,23.08,22.9,23.0,18200.0,17.2788,17.3994,17.2637,17.3391,18200.0
2008-11-14 10:15:00,23.03,23.14,22.84,22.86,41200.0,17.3617,17.4446,17.2185,17.2335,41200.0
2008-11-14 10:20:00,22.86,23.03,22.85,22.89,60200.0,17.2335,17.3617,17.226,17.2562,60200.0
2008-11-14 10:25:00,22.91,22.97,22.72,22.78,57600.0,17.2712,17.3165,17.128,17.1732,57600.0
2008-11-14 10:30:00,22.81,22.83,22.7,22.77,51300.0,17.1958,17.2109,17.1129,17.1657,51300.0
2008-11-14 10:35:00,22.77,22.83,22.46,22.46,41500.0,17.1657,17.2109,16.932,16.932,41500.0
2008-11-14 10:40:00,22.46,22.49,22.13,22.23,93400.0,16.932,16.9546,16.6832,16.7586,93400.0
2008-11-14 10:45:00,22.23,22.28,22.13,22.26,29100.0,16.7586,16.7963,16.6832,16.7812,29100.0
2008-11-14 10:50:00,22.27,22.36,22.21,22.35,50600.0,16.7888,16.8566,16.7435,16.8491,50600.0
2008-11-14 10:55:00,22.36,22.47,22.29,22.4,15300.0,16.8566,16.9395,16.8038,16.8868,15300.0
2008-11-14 11:00:00,22.38,22.42,22.34,22.42,16700.0,16.8717,16.9018,16.8415,16.9018,16700.0
2008-11-14 11:05:00,22.44,22.55,22.38,22.5,12200.0,16.9169,16.9998,16.8717,16.9621,12200.0
2008-11-14 11:10:00,22.52,22.52,22.37,22.47,12400.0,16.9772,16.9772,16.8641,16.9395,12400.0
2008-11-14 11:15:00,22.45,22.59,22.45,22.59,13300.0,16.9245,17.03,16.9245,17.03,13300.0
2008-11-14 11:20:00,22.56,22.56,22.39,22.43,11600.0,17.0074,17.0074,16.8792,16.9094,11600.0
2008-11-14 11:25:00,22.43,22.51,22.29,22.29,24900.0,16.9094,16.9697,16.8038,16.8038,24900.0
2008-11-14 11:30:00,22.29,22.35,22.23,22.35,27300.0,16.8038,16.8491,16.7586,16.8491,27300.0
2008-11-14 11:35:00,22.35,22.39,22.28,22.35,32100.0,16.8491,16.8792,16.7963,16.8491,32100.0
2008-11-14 11:40:00,22.34,22.36,22.23,22.33,24700.0,16.8415,16.8566,16.7586,16.834,24700.0
2008-11-14 11:45:00,22.34,22.38,22.29,22.35,14700.0,16.8415,16.8717,16.8038,16.8491,14700.0
2008-11-14 11:50:00,22.35,22.38,22.31,22.38,47200.0,16.8491,16.8717,16.8189,16.8717,47200.0
2008-11-14 11:55:00,22.37,22.42,22.26,22.29,33300.0,16.8641,16.9018,16.7812,16.8038,33300.0
2008-11-14 12:00:00,22.28,22.29,22.25,22.25,45300.0,16.7963,16.8038,16.7737,16.7737,45300.0
2008-11-14 12:05:00,22.25,22.32,22.2,22.31,41600.0,16.7737,16.8264,16.736,16.8189,41600.0
2008-11-14 12:10:00,22.32,22.35,22.26,22.3,20100.0,16.8264,16.8491,16.7812,16.8114,20100.0
2008-11-14 12:15:00,22.32,22.32,22.25,22.26,17500.0,16.8264,16.8264,16.7737,16.7812,17500.0
2008-11-14 12:20:00,22.26,22.32,22.26,22.3,25500.0,16.7812,16.8264,16.7812,16.8114,25500.0
2008-11-14 12:25:00,22.28,22.32,22.25,22.26,9700.0,16.7963,16.8264,16.7737,16.7812,9700.0
2008-11-14 12:30:00,22.25,22.28,22.25,22.25,21600.0,16.7737,16.7963,16.7737,16.7737,21600.0
2008-11-14 12:35:00,22.26,22.51,22.25,22.51,22500.0,16.7812,16.9697,16.7737,16.9697,22500.0
2008-11-14 12:40:00,22.51,22.55,22.5,22.52,9000.0,16.9697,16.9998,16.9621,16.9772,9000.0
2008-11-14 12:45:00,22.5,22.54,22.48,22.5,8600.0,16.9621,16.9923,16.9471,16.9621,8600.0
2008-11-14 12:50:00,22.46,22.46,22.28,22.28,6900.0,16.932,16.932,16.7963,16.7963,6900.0
2008-11-14 12:55:00,22.28,22.5,22.28,22.33,19700.0,16.7963,16.9621,16.7963,16.834,19700.0
2008-11-14 13:00:00,22.3,22.3,22.25,22.25,16200.0,16.8114,16.8114,16.7737,16.7737,16200.0
2008-11-14 13:05:00,22.25,22.27,22.15,22.15,34600.0,16.7737,16.7888,16.6983,16.6983,34600.0
2008-11-14 13:10:00,22.17,22.17,21.91,21.92,31000.0,16.7134,16.7134,16.5174,16.5249,31000.0
2008-11-14 13:15:00,21.91,22.07,21.9,22.07,40900.0,16.5174,16.638,16.5098,16.638,40900.0
2008-11-14 13:20:00,22.06,22.15,21.98,22.15,16000.0,16.6304,16.6983,16.5701,16.6983,16000.0
2008-11-14 13:25:00,22.15,22.35,22.13,22.35,12500.0,16.6983,16.8491,16.6832,16.8491,12500.0
2008-11-14 13:30:00,22.4,22.55,22.38,22.4,12800.0,16.8868,16.9998,16.8717,16.8868,12800.0
2008-11-14 13:35:00,22.39,22.57,22.35,22.47,18100.0,16.8792,17.0149,16.8491,16.9395,18100.0
2008-11-14 13:40:00,22.49,22.62,22.4,22.43,11800.0,16.9546,17.0526,16.8868,16.9094,11800.0
2008-11-14 13:45:00,22.42,22.55,22.38,22.52,17700.0,16.9018,16.9998,16.8717,16.9772,17700.0
2008-11-14 13:50:00,22.54,22.78,22.54,22.62,21100.0,16.9923,17.1732,16.9923,17.0526,21100.0
2008-11-14 13:55:00,22.62,22.77,22.54,22.54,18700.0,17.0526,17.1657,16.9923,16.9923,18700.0
2008-11-14 14:00:00,22.54,22.64,22.4,22.58,23300.0,16.9923,17.0677,16.8868,17.0225,23300.0
2008-11-14 14:05:00,22.59,22.8,22.5,22.71,97300.0,17.03,17.1883,16.9621,17.1205,97300.0
2008-11-14 14:10:00,22.7,22.71,22.58,22.67,10800.0,17.1129,17.1205,17.0225,17.0903,10800.0
2008-11-14 14:15:00,22.65,22.95,22.65,22.91,38000.0,17.0752,17.3014,17.0752,17.2712,38000.0
2008-11-14 14:20:00,22.92,22.96,22.7,22.7,29900.0,17.2788,17.3089,17.1129,17.1129,29900.0
2008-11-14 14:25:00,22.76,22.84,22.64,22.69,23200.0,17.1582,17.2185,17.0677,17.1054,23200.0
2008-11-14 14:30:00,22.67,22.68,22.5,22.53,16300.0,17.0903,17.0978,16.9621,16.9848,16300.0
2008-11-14 14:35:00,22.53,22.87,22.53,22.73,12300.0,16.9848,17.2411,16.9848,17.1355,12300.0
2008-11-14 14:40:00,22.72,23.0,22.72,22.97,54700.0,17.128,17.3391,17.128,17.3165,54700.0
2008-11-14 14:45:00,22.98,23.05,22.83,22.93,31300.0,17.324,17.3768,17.2109,17.2863,31300.0
2008-11-14 14:50:00,22.93,23.14,22.86,23.07,15400.0,17.2863,17.4446,17.2335,17.3919,15400.0
2008-11-14 14:55:00,23.09,23.67,23.09,23.6,36000.0,17.4069,17.8442,17.4069,17.7914,36000.0
2008-11-14 15:00:00,23.58,23.63,23.28,23.34,42000.0,17.7763,17.814,17.5502,17.5954,42000.0
2008-11-14 15:05:00,23.33,23.48,23.17,23.46,15300.0,17.5879,17.7009,17.4672,17.6859,15300.0
2008-11-14 15:10:00,23.44,23.46,23.22,23.33,33900.0,17.6708,17.6859,17.5049,17.5879,33900.0
2008-11-14 15:15:00,23.38,23.48,23.03,23.04,21400.0,17.6256,17.7009,17.3617,17.3692,21400.0
2008-11-14 15:20:00,23.02,23.17,23.0,23.1,19400.0,17.3542,17.4672,17.3391,17.4145,19400.0
2008-11-14 15:25:00,23.08,23.15,22.69,22.94,56700.0,17.3994,17.4522,17.1054,17.2938,56700.0
2008-11-14 15:30:00,22.9,22.92,22.45,22.5,51100.0,17.2637,17.2788,16.9245,16.9621,51100.0
2008-11-14 15:35:00,22.51,22.73,22.5,22.69,17900.0,16.9697,17.1355,16.9621,17.1054,17900.0
2008-11-14 15:40:00,22.68,22.71,22.34,22.63,71300.0,17.0978,17.1205,16.8415,17.0601,71300.0
2008-11-14 15:45:00,22.63,22.76,22.56,22.61,66800.0,17.0601,17.1582,17.0074,17.0451,66800.0
2008-11-14 15:50:00,22.65,22.75,22.46,22.54,73900.0,17.0752,17.1506,16.932,16.9923,73900.0
2008-11-14 15:55:00,22.5,22.67,22.43,22.46,202700.0,16.9621,17.0903,16.9094,16.932,202700.0
2008-11-17 09:30:00,21.62,22.5,21.62,22.09,30800.0,16.2987,16.9621,16.2987,16.6531,30800.0
2008-11-17 09:35:00,22.05,22.33,22.01,22.25,31700.0,16.6229,16.834,16.5927,16.7737,31700.0
2008-11-17 09:40:00,22.22,22.36,22.0,22.36,35300.0,16.7511,16.8566,16.5852,16.8566,35300.0
2008-11-17 09:45:00,22.36,22.37,22.12,22.31,27700.0,16.8566,16.8641,16.6757,16.8189,27700.0
2008-11-17 09:50:00,22.29,22.44,22.25,22.35,23700.0,16.8038,16.9169,16.7737,16.8491,23700.0
2008-11-17 09:55:00,22.35,22.45,22.33,22.36,32100.0,16.8491,16.9245,16.834,16.8566,32100.0
2008-11-17 10:00:00,22.35,22.36,22.17,22.17,23200.0,16.8491,16.8566,16.7134,16.7134,23200.0
2008-11-17 10:05:00,22.21,22.3,22.13,22.27,25900.0,16.7435,16.8114,16.6832,16.7888,25900.0
2008-11-17 10:10:00,22.29,22.34,22.13,22.13,25900.0,16.8038,16.8415,16.6832,16.6832,25900.0
2008-11-17 10:15:00,22.16,22.16,22.0,22.0,22800.0,16.7058,16.7058,16.5852,16.5852,22800.0
2008-11-17 10:20:00,22.0,22.02,21.85,21.91,26800.0,16.5852,16.6003,16.4721,16.5174,26800.0
2008-11-17 10:25:00,21.89,21.91,21.78,21.85,22200.0,16.5023,16.5174,16.4194,16.4721,22200.0
2008-11-17 10:30:00,21.79,21.81,21.68,21.81,23300.0,16.4269,16.442,16.344,16.442,23300.0
2008-11-17 10:35:00,21.84,21.9,21.79,21.85,14600.0,16.4646,16.5098,16.4269,16.4721,14600.0
2008-11-17 10:40:00,21.83,21.86,21.72,21.85,16700.0,16.457,16.4797,16.3741,16.4721,16700.0
2008-11-17 10:45:00,21.86,21.86,21.73,21.81,10100.0,16.4797,16.4797,16.3817,16.442,10100.0
2008-11-17 10:50:00,21.85,21.85,21.75,21.8,53700.0,16.4721,16.4721,16.3967,16.4344,53700.0
2008-11-17 10:55:00,21.77,21.81,21.56,21.59,34200.0,16.4118,16.442,16.2535,16.2761,34200.0
2008-11-17 11:00:00,21.64,21.82,21.6,21.82,21600.0,16.3138,16.4495,16.2837,16.4495,21600.0
2008-11-17 11:05:00,21.82,22.0,21.82,21.9,30000.0,16.4495,16.5852,16.4495,16.5098,30000.0
2008-11-17 11:10:00,21.92,21.97,21.89,21.89,10300.0,16.5249,16.5626,16.5023,16.5023,10300.0
2008-11-17 11:15:00,21.91,21.91,21.74,21.74,16700.0,16.5174,16.5174,16.3892,16.3892,16700.0
2008-11-17 11:20:00,21.74,21.81,21.74,21.74,19800.0,16.3892,16.442,16.3892,16.3892,19800.0
2008-11-17 11:25:00,21.75,21.79,21.69,21.7,20100.0,16.3967,16.4269,16.3515,16.359,20100.0
2008-11-17 11:30:00,21.67,21.76,21.65,21.67,13600.0,16.3364,16.4043,16.3214,16.3364,13600.0
2008-11-17 11:35:00,21.68,21.7,21.54,21.7,18300.0,16.344,16.359,16.2384,16.359,18300.0
2008-11-17 11:40:00,21.69,21.69,21.55,21.58,98900.0,16.3515,16.3515,16.246,16.2686,98900.0
2008-11-17 11:45:00,21.58,21.88,21.53,21.88,27300.0,16.2686,16.4947,16.2309,16.4947,27300.0
2008-11-17 11:50:00,21.88,22.03,21.87,22.0,35100.0,16.4947,16.6078,16.4872,16.5852,35100.0
2008-11-17 11:55:00,22.05,22.09,22.01,22.02,22700.0,16.6229,16.6531,16.5927,16.6003,22700.0
2008-11-17 12:00:00,22.02,22.05,22.01,22.03,24300.0,16.6003,16.6229,16.5927,16.6078,24300.0
2008-11-17 12:05:00,22.03,22.35,22.03,22.34,27400.0,16.6078,16.8491,16.6078,16.8415,27400.0
2008-11-17 12:10:00,22.31,22.39,22.2,22.32,24000.0,16.8189,16.8792,16.736,16.8264,24000.0
2008-11-17 12:15:00,22.32,22.48,22.32,22.4,28300.0,16.8264,16.9471,16.8264,16.8868,28300.0
2008-11-17 12:20:00,22.43,22.55,22.34,22.5,30800.0,16.9094,16.9998,16.8415,16.9621,30800.0
2008-11-17 12:25:00,22.5,22.64,22.46,22.61,22700.0,16.9621,17.0677,16.932,17.0451,22700.0
2008-11-17 12:30:00,22.58,22.69,22.53,22.55,32600.0,17.0225,17.1054,16.9848,16.9998,32600.0
2008-11-17 12:35:00,22.55,22.6,22.31,22.33,18300.0,16.9998,17.0375,16.8189,16.834,18300.0
2008-11-17 12:40:00,22.32,22.48,22.31,22.35,14100.0,16.8264,16.9471,16.8189,16.8491,14100.0
2008-11-17 12:45:00,22.35,22.78,22.3,22.75,75900.0,16.8491,17.1732,16.8114,17.1506,75900.0
2008-11-17 12:50:00,22.76,22.76,22.49,22.54,19400.0,17.1582,17.1582,16.9546,16.9923,19400.0
2008-11-17 12:55:00,22.49,22.57,22.33,22.42,22900.0,16.9546,17.0149,16.834,16.9018,22900.0
2008-11-17 13:00:00,22.41,22.41,22.24,22.24,18100.0,16.8943,16.8943,16.7661,16.7661,18100.0
2008-11-17 13:05:00,22.22,22.34,22.2,22.34,17800.0,16.7511,16.8415,16.736,16.8415,17800.0
2008-11-17 13:10:00,22.3,22.3,22.18,22.25,6500.0,16.8114,16.8114,16.7209,16.7737,6500.0
2008-11-17 13:15:00,22.27,22.27,22.08,22.21,16300.0,16.7888,16.7888,16.6455,16.7435,16300.0
2008-11-17 13:20:00,22.21,22.25,22.17,22.21,15400.0,16.7435,16.7737,16.7134,16.7435,15400.0
2008-11-17 13:25:00,22.21,22.28,22.17,22.28,59400.0,16.7435,16.7963,16.7134,16.7963,59400.0
2008-11-17 13:30:00,22.28,22.3,22.23,22.27,19400.0,16.7963,16.8114,16.7586,16.7888,19400.0
2008-11-17 13:35:00,22.27,22.27,22.04,22.08,25200.0,16.7888,16.7888,16.6154,16.6455,25200.0
2008-11-17 13:40:00,22.08,22.17,22.03,22.05,23400.0,16.6455,16.7134,16.6078,16.6229,23400.0
2008-11-17 13:45:00,22.05,22.18,22.05,22.17,42800.0,16.6229,16.7209,16.6229,16.7134,42800.0
2008-11-17 13:50:00,22.18,22.41,22.13,22.39,19200.0,16.7209,16.8943,16.6832,16.8792,19200.0
2008-11-17 13:55:00,22.37,22.48,22.34,22.42,8600.0,16.8641,16.9471,16.8415,16.9018,8600.0
2008-11-17 14:00:00,22.4,22.42,22.16,22.17,27100.0,16.8868,16.9018,16.7058,16.7134,27100.0
2008-11-17 14:05:00,22.14,22.5,22.13,22.5,13800.0,16.6908,16.9621,16.6832,16.9621,13800.0
2008-11-17 14:10:00,22.48,22.65,22.4,22.58,22200.0,16.9471,17.0752,16.8868,17.0225,22200.0
2008-11-17 14:15:00,22.6,22.61,22.38,22.46,13100.0,17.0375,17.0451,16.8717,16.932,13100.0
2008-11-17 14:20:00,22.53,22.63,22.32,22.32,15600.0,16.9848,17.0601,16.8264,16.8264,15600.0
2008-11-17 14:25:00,22.32,22.44,22.21,22.23,25000.0,16.8264,16.9169,16.7435,16.7586,25000.0
2008-11-17 14:30:00,22.24,22.42,22.2,22.42,23300.0,16.7661,16.9018,16.736,16.9018,23300.0
2008-11-17 14:35:00,22.42,22.59,22.28,22.55,16300.0,16.9018,17.03,16.7963,16.9998,16300.0
2008-11-17 14:40:00,22.51,22.75,22.46,22.75,21200.0,16.9697,17.1506,16.932,17.1506,21200.0
2008-11-17 14:45:00,22.7,22.7,22.47,22.5,15300.0,17.1129,17.1129,16.9395,16.9621,15300.0
2008-11-17 14:50:00,22.45,22.5,22.38,22.38,22500.0,16.9245,16.9621,16.8717,16.8717,22500.0
2008-11-17 14:55:00,22.4,22.52,22.3,22.31,9400.0,16.8868,16.9772,16.8114,16.8189,9400.0
2008-11-17 15:00:00,22.28,22.39,22.14,22.37,20000.0,16.7963,16.8792,16.6908,16.8641,20000.0
2008-11-17 15:05:00,22.44,22.44,22.27,22.33,11900.0,16.9169,16.9169,16.7888,16.834,11900.0
2008-11-17 15:10:00,22.31,22.31,22.1,22.27,24700.0,16.8189,16.8189,16.6606,16.7888,24700.0
2008-11-17 15:15:00,22.3,22.41,22.3,22.34,11800.0,16.8114,16.8943,16.8114,16.8415,11800.0
2008-11-17 15:20:00,22.35,22.41,22.18,22.27,12400.0,16.8491,16.8943,16.7209,16.7888,12400.0
2008-11-17 15:25:00,22.23,22.34,22.17,22.32,17000.0,16.7586,16.8415,16.7134,16.8264,17000.0
2008-11-17 15:30:00,22.31,22.35,22.18,22.19,15300.0,16.8189,16.8491,16.7209,16.7284,15300.0
2008-11-17 15:35:00,22.15,22.21,22.01,22.08,21100.0,16.6983,16.7435,16.5927,16.6455,21100.0
2008-11-17 15:40:00,22.11,22.42,22.05,22.33,27300.0,16.6681,16.9018,16.6229,16.834,27300.0
2008-11-17 15:45:00,22.33,22.33,22.08,22.09,21900.0,16.834,16.834,16.6455,16.6531,21900.0
2008-11-17 15:50:00,22.05,22.26,22.05,22.17,58500.0,16.6229,16.7812,16.6229,16.7134,58500.0
2008-11-17 15:55:00,22.19,22.26,22.1,22.22,92200.0,16.7284,16.7812,16.6606,16.7511,92200.0
2008-11-18 09:30:00,22.09,22.44,22.09,22.19,15000.0,16.6531,16.9169,16.6531,16.7284,15000.0
2008-11-18 09:35:00,22.22,22.37,22.21,22.29,17200.0,16.7511,16.8641,16.7435,16.8038,17200.0
2008-11-18 09:40:00,22.31,22.94,22.31,22.75,104600.0,16.8189,17.2938,16.8189,17.1506,104600.0
2008-11-18 09:45:00,22.81,22.81,22.61,22.73,33900.0,17.1958,17.1958,17.0451,17.1355,33900.0
2008-11-18 09:50:00,22.75,22.76,22.54,22.56,23600.0,17.1506,17.1582,16.9923,17.0074,23600.0
2008-11-18 09:55:00,22.56,22.67,22.49,22.61,59400.0,17.0074,17.0903,16.9546,17.0451,59400.0
2008-11-18 10:00:00,22.57,22.58,22.44,22.45,39000.0,17.0149,17.0225,16.9169,16.9245,39000.0
2008-11-18 10:05:00,22.45,22.51,22.17,22.28,30900.0,16.9245,16.9697,16.7134,16.7963,30900.0
2008-11-18 10:10:00,22.29,22.39,22.24,22.33,14800.0,16.8038,16.8792,16.7661,16.834,14800.0
2008-11-18 10:15:00,22.31,22.67,22.31,22.65,11500.0,16.8189,17.0903,16.8189,17.0752,11500.0
2008-11-18 10:20:00,22.67,22.93,22.67,22.89,15300.0,17.0903,17.2863,17.0903,17.2562,15300.0
2008-11-18 10:25:00,22.83,22.83,22.76,22.8,44300.0,17.2109,17.2109,17.1582,17.1883,44300.0
2008-11-18 10:30:00,22.81,22.82,22.63,22.65,24700.0,17.1958,17.2034,17.0601,17.0752,24700.0
2008-11-18 10:35:00,22.65,22.74,22.54,22.73,12900.0,17.0752,17.1431,16.9923,17.1355,12900.0
2008-11-18 10:40:00,22.75,22.86,22.68,22.72,14300.0,17.1506,17.2335,17.0978,17.128,14300.0
2008-11-18 10:45:00,22.72,22.77,22.66,22.73,28000.0,17.128,17.1657,17.0828,17.1355,28000.0
2008-11-18 10:50:00,22.73,22.74,22.65,22.7,21800.0,17.1355,17.1431,17.0752,17.1129,21800.0
2008-11-18 10:55:00,22.72,22.76,22.65,22.68,29600.0,17.128,17.1582,17.0752,17.0978,29600.0
2008-11-18 11:00:00,22.69,22.69,22.4,22.45,12500.0,17.1054,17.1054,16.8868,16.9245,12500.0
2008-11-18 11:05:00,22.49,22.65,22.49,22.63,8400.0,16.9546,17.0752,16.9546,17.0601,8400.0
2008-11-18 11:10:00,22.63,22.71,22.58,22.63,18000.0,17.0601,17.1205,17.0225,17.0601,18000.0
2008-11-18 11:15:00,22.63,22.66,22.61,22.63,5700.0,17.0601,17.0828,17.0451,17.0601,5700.0
2008-11-18 11:20:00,22.63,22.67,22.58,22.58,6400.0,17.0601,17.0903,17.0225,17.0225,6400.0
2008-11-18 11:25:00,22.57,22.59,22.52,22.55,8400.0,17.0149,17.03,16.9772,16.9998,8400.0
2008-11-18 11:30:00,22.55,22.69,22.54,22.69,35900.0,16.9998,17.1054,16.9923,17.1054,35900.0
2008-11-18 11:35:00,22.71,22.83,22.7,22.75,22700.0,17.1205,17.2109,17.1129,17.1506,22700.0
2008-11-18 11:40:00,22.75,22.77,22.68,22.68,20500.0,17.1506,17.1657,17.0978,17.0978,20500.0
2008-11-18 11:45:00,22.7,22.74,22.55,22.55,16000.0,17.1129,17.1431,16.9998,16.9998,16000.0
2008-11-18 11:50:00,22.58,22.77,22.58,22.7,25100.0,17.0225,17.1657,17.0225,17.1129,25100.0
2008-11-18 11:55:00,22.71,22.75,22.66,22.74,7300.0,17.1205,17.1506,17.0828,17.1431,7300.0
2008-11-18 12:00:00,22.74,22.74,22.63,22.63,12100.0,17.1431,17.1431,17.0601,17.0601,12100.0
2008-11-18 12:05:00,22.63,22.63,22.55,22.57,11700.0,17.0601,17.0601,16.9998,17.0149,11700.0
2008-11-18 12:10:00,22.56,22.62,22.41,22.57,66200.0,17.0074,17.0526,16.8943,17.0149,66200.0
2008-11-18 12:15:00,22.56,22.62,22.49,22.52,5200.0,17.0074,17.0526,16.9546,16.9772,5200.0
2008-11-18 12:20:00,22.51,22.53,22.4,22.52,15000.0,16.9697,16.9848,16.8868,16.9772,15000.0
2008-11-18 12:25:00,22.52,22.52,22.37,22.48,21400.0,16.9772,16.9772,16.8641,16.9471,21400.0
2008-11-18 12:30:00,22.45,22.46,22.37,22.41,21900.0,16.9245,16.932,16.8641,16.8943,21900.0
2008-11-18 12:35:00,22.4,22.45,22.4,22.43,10700.0,16.8868,16.9245,16.8868,16.9094,10700.0
2008-11-18 12:40:00,22.43,22.45,22.39,22.39,13300.0,16.9094,16.9245,16.8792,16.8792,13300.0
2008-11-18 12:45:00,22.4,22.4,22.18,22.26,28200.0,16.8868,16.8868,16.7209,16.7812,28200.0
2008-11-18 12:50:00,22.24,22.32,22.18,22.32,10900.0,16.7661,16.8264,16.7209,16.8264,10900.0
2008-11-18 12:55:00,22.35,22.46,22.35,22.45,17100.0,16.8491,16.932,16.8491,16.9245,17100.0
2008-11-18 13:00:00,22.44,22.44,22.33,22.35,6100.0,16.9169,16.9169,16.834,16.8491,6100.0
2008-11-18 13:05:00,22.37,22.37,22.29,22.3,16400.0,16.8641,16.8641,16.8038,16.8114,16400.0
2008-11-18 13:10:00,22.31,22.36,22.2,22.24,29500.0,16.8189,16.8566,16.736,16.7661,29500.0
2008-11-18 13:15:00,22.24,22.25,22.1,22.14,15800.0,16.7661,16.7737,16.6606,16.6908,15800.0
2008-11-18 13:20:00,22.14,22.3,22.14,22.24,13700.0,16.6908,16.8114,16.6908,16.7661,13700.0
2008-11-18 13:25:00,22.22,22.26,22.22,22.23,5900.0,16.7511,16.7812,16.7511,16.7586,5900.0
2008-11-18 13:30:00,22.22,22.22,22.09,22.09,22000.0,16.7511,16.7511,16.6531,16.6531,22000.0
2008-11-18 13:35:00,22.09,22.09,21.9,21.95,22500.0,16.6531,16.6531,16.5098,16.5475,22500.0
2008-11-18 13:40:00,21.94,22.1,21.94,22.02,31400.0,16.54,16.6606,16.54,16.6003,31400.0
2008-11-18 13:45:00,22.02,22.02,21.7,21.7,23100.0,16.6003,16.6003,16.359,16.359,23100.0
2008-11-18 13:50:00,21.72,21.9,21.69,21.87,52700.0,16.3741,16.5098,16.3515,16.4872,52700.0
2008-11-18 13:55:00,21.9,22.06,21.86,22.06,21600.0,16.5098,16.6304,16.4797,16.6304,21600.0
2008-11-18 14:00:00,22.05,22.05,21.78,21.78,24000.0,16.6229,16.6229,16.4194,16.4194,24000.0
2008-11-18 14:05:00,21.8,21.8,21.68,21.69,13500.0,16.4344,16.4344,16.344,16.3515,13500.0
2008-11-18 14:10:00,21.72,21.84,21.67,21.8,62400.0,16.3741,16.4646,16.3364,16.4344,62400.0
2008-11-18 14:15:00,21.81,21.84,21.74,21.74,13900.0,16.442,16.4646,16.3892,16.3892,13900.0
2008-11-18 14:20:00,21.72,21.84,21.64,21.8,24900.0,16.3741,16.4646,16.3138,16.4344,24900.0
2008-11-18 14:25:00,21.77,21.85,21.65,21.72,18300.0,16.4118,16.4721,16.3214,16.3741,18300.0
2008-11-18 14:30:00,21.73,21.73,21.58,21.6,9400.0,16.3817,16.3817,16.2686,16.2837,9400.0
2008-11-18 14:35:00,21.58,21.69,21.57,21.67,7600.0,16.2686,16.3515,16.261,16.3364,7600.0
2008-11-18 14:40:00,21.67,21.76,21.57,21.59,7900.0,16.3364,16.4043,16.261,16.2761,7900.0
2008-11-18 14:45:00,21.58,21.58,21.37,21.39,22500.0,16.2686,16.2686,16.1103,16.1253,22500.0
2008-11-18 14:50:00,21.38,21.45,21.25,21.31,33400.0,16.1178,16.1706,16.0198,16.065,33400.0
2008-11-18 14:55:00,21.31,21.49,21.28,21.36,28700.0,16.065,16.2007,16.0424,16.1027,28700.0
2008-11-18 15:00:00,21.36,21.47,21.31,21.35,21700.0,16.1027,16.1857,16.065,16.0952,21700.0
2008-11-18 15:05:00,21.36,21.76,21.35,21.74,37900.0,16.1027,16.4043,16.0952,16.3892,37900.0
2008-11-18 15:10:00,21.76,21.91,21.65,21.65,54000.0,16.4043,16.5174,16.3214,16.3214,54000.0
2008-11-18 15:15:00,21.64,21.65,21.48,21.64,48100.0,16.3138,16.3214,16.1932,16.3138,48100.0
2008-11-18 15:20:00,21.6,21.91,21.48,21.56,80600.0,16.2837,16.5174,16.1932,16.2535,80600.0
2008-11-18 15:25:00,21.55,21.63,21.33,21.55,28300.0,16.246,16.3063,16.0801,16.246,28300.0
2008-11-18 15:30:00,21.53,21.61,21.22,21.34,46600.0,16.2309,16.2912,15.9972,16.0877,46600.0
2008-11-18 15:35:00,21.35,21.71,21.35,21.56,59500.0,16.0952,16.3666,16.0952,16.2535,59500.0
2008-11-18 15:40:00,21.56,21.85,21.54,21.58,71300.0,16.2535,16.4721,16.2384,16.2686,71300.0
2008-11-18 15:45:00,21.54,21.95,21.54,21.87,70100.0,16.2384,16.5475,16.2384,16.4872,70100.0
2008-11-18 15:50:00,21.86,21.97,21.77,21.91,83900.0,16.4797,16.5626,16.4118,16.5174,83900.0
2008-11-18 15:55:00,21.91,22.1,21.83,22.0,139700.0,16.5174,16.6606,16.457,16.5852,139700.0
2008-11-19 09:30:00,22.0,22.0,21.81,21.98,12100.0,16.5852,16.5852,16.442,16.5701,12100.0
2008-11-19 09:35:00,21.96,22.02,21.67,21.96,14000.0,16.5551,16.6003,16.3364,16.5551,14000.0
2008-11-19 09:40:00,22.02,22.17,21.92,22.16,39300.0,16.6003,16.7134,16.5249,16.7058,39300.0
2008-11-19 09:45:00,22.16,22.25,21.99,22.06,39100.0,16.7058,16.7737,16.5777,16.6304,39100.0
2008-11-19 09:50:00,22.07,22.12,21.96,22.01,41800.0,16.638,16.6757,16.5551,16.5927,41800.0
2008-11-19 09:55:00,22.04,22.12,21.9,22.1,31600.0,16.6154,16.6757,16.5098,16.6606,31600.0
2008-11-19 10:00:00,22.11,22.22,21.96,22.21,39000.0,16.6681,16.7511,16.5551,16.7435,39000.0
2008-11-19 10:05:00,22.22,22.56,22.2,22.52,28600.0,16.7511,17.0074,16.736,16.9772,28600.0
2008-11-19 10:10:00,22.49,22.6,22.33,22.5,12900.0,16.9546,17.0375,16.834,16.9621,12900.0
2008-11-19 10:15:00,22.5,22.55,21.97,22.0,35300.0,16.9621,16.9998,16.5626,16.5852,35300.0
2008-11-19 10:20:00,21.97,21.99,21.9,21.96,15900.0,16.5626,16.5777,16.5098,16.5551,15900.0
2008-11-19 10:25:00,21.96,21.99,21.81,21.94,12800.0,16.5551,16.5777,16.442,16.54,12800.0
2008-11-19 10:30:00,21.91,22.04,21.81,22.04,19500.0,16.5174,16.6154,16.442,16.6154,19500.0
2008-11-19 10:35:00,22.07,22.07,21.61,21.68,24100.0,16.638,16.638,16.2912,16.344,24100.0
2008-11-19 10:40:00,21.67,21.74,21.58,21.66,23700.0,16.3364,16.3892,16.2686,16.3289,23700.0
2008-11-19 10:45:00,21.63,21.63,21.3,21.32,27200.0,16.3063,16.3063,16.0575,16.0726,27200.0
2008-11-19 10:50:00,21.32,21.53,21.32,21.46,21800.0,16.0726,16.2309,16.0726,16.1781,21800.0
2008-11-19 10:55:00,21.41,21.41,21.27,21.32,31200.0,16.1404,16.1404,16.0349,16.0726,31200.0
2008-11-19 11:00:00,21.31,21.42,21.27,21.36,11900.0,16.065,16.148,16.0349,16.1027,11900.0
2008-11-19 11:05:00,21.4,21.5,21.33,21.44,13900.0,16.1329,16.2083,16.0801,16.163,13900.0
2008-11-19 11:10:00,21.44,21.51,21.3,21.34,8800.0,16.163,16.2158,16.0575,16.0877,8800.0
2008-11-19 11:15:00,21.26,21.54,21.22,21.51,11900.0,16.0273,16.2384,15.9972,16.2158,11900.0
2008-11-19 11:20:00,21.51,21.51,21.25,21.25,4300.0,16.2158,16.2158,16.0198,16.0198,4300.0
2008-11-19 11:25:00,21.26,21.28,21.2,21.21,4900.0,16.0273,16.0424,15.9821,15.9896,4900.0
2008-11-19 11:30:00,21.25,21.27,21.2,21.23,6700.0,16.0198,16.0349,15.9821,16.0047,6700.0
2008-11-19 11:35:00,21.22,21.33,21.2,21.24,13800.0,15.9972,16.0801,15.9821,16.0123,13800.0
2008-11-19 11:40:00,21.2,21.2,21.05,21.18,21600.0,15.9821,15.9821,15.869,15.967,21600.0
2008-11-19 11:45:00,21.19,21.19,20.96,21.06,20100.0,15.9746,15.9746,15.8012,15.8766,20100.0
2008-11-19 11:50:00,21.07,21.22,21.07,21.16,27800.0,15.8841,15.9972,15.8841,15.952,27800.0
2008-11-19 11:55:00,21.18,21.22,21.15,21.19,10400.0,15.967,15.9972,15.9444,15.9746,10400.0
2008-11-19 12:00:00,21.19,21.19,21.03,21.08,10700.0,15.9746,15.9746,15.854,15.8916,10700.0
2008-11-19 12:05:00,21.1,21.11,20.95,21.03,50900.0,15.9067,15.9143,15.7936,15.854,50900.0
2008-11-19 12:10:00,21.02,21.03,20.83,21.01,27100.0,15.8464,15.854,15.7032,15.8389,27100.0
2008-11-19 12:15:00,21.01,21.02,20.86,20.87,39300.0,15.8389,15.8464,15.7258,15.7333,39300.0
2008-11-19 12:20:00,20.88,20.91,20.71,20.74,33600.0,15.7409,15.7635,15.6127,15.6353,33600.0
2008-11-19 12:25:00,20.75,20.8,20.54,20.6,36100.0,15.6429,15.6806,15.4846,15.5298,36100.0
2008-11-19 12:30:00,20.65,20.73,20.59,20.73,35900.0,15.5675,15.6278,15.5222,15.6278,35900.0
2008-11-19 12:35:00,20.73,20.75,20.61,20.7,54300.0,15.6278,15.6429,15.5373,15.6052,54300.0
2008-11-19 12:40:00,20.73,20.83,20.7,20.71,18800.0,15.6278,15.7032,15.6052,15.6127,18800.0
2008-11-19 12:45:00,20.73,20.76,20.54,20.55,78200.0,15.6278,15.6504,15.4846,15.4921,78200.0
2008-11-19 12:50:00,20.55,20.59,20.32,20.53,57700.0,15.4921,15.5222,15.3187,15.477,57700.0
2008-11-19 12:55:00,20.55,20.64,20.48,20.63,12100.0,15.4921,15.5599,15.4393,15.5524,12100.0
2008-11-19 13:00:00,20.64,20.89,20.64,20.86,27200.0,15.5599,15.7484,15.5599,15.7258,27200.0
2008-11-19 13:05:00,20.84,20.93,20.77,20.87,45000.0,15.7107,15.7786,15.6579,15.7333,45000.0
2008-11-19 13:10:00,20.87,20.93,20.82,20.88,28200.0,15.7333,15.7786,15.6956,15.7409,28200.0
2008-11-19 13:15:00,20.9,20.9,20.72,20.75,27900.0,15.7559,15.7559,15.6203,15.6429,27900.0
2008-11-19 13:20:00,20.75,20.82,20.6,20.62,67000.0,15.6429,15.6956,15.5298,15.5449,67000.0
2008-11-19 13:25:00,20.6,20.64,20.53,20.55,32700.0,15.5298,15.5599,15.477,15.4921,32700.0
2008-11-19 13:30:00,20.52,20.52,20.31,20.31,25500.0,15.4695,15.4695,15.3112,15.3112,25500.0
2008-11-19 13:35:00,20.31,20.41,20.23,20.32,56900.0,15.3112,15.3865,15.2509,15.3187,56900.0
2008-11-19 13:40:00,20.36,20.52,20.36,20.5,26900.0,15.3489,15.4695,15.3489,15.4544,26900.0
2008-11-19 13:45:00,20.52,20.68,20.49,20.68,36400.0,15.4695,15.5901,15.4469,15.5901,36400.0
2008-11-19 13:50:00,20.67,20.81,20.64,20.8,26200.0,15.5826,15.6881,15.5599,15.6806,26200.0
2008-11-19 13:55:00,20.8,20.81,20.62,20.65,43800.0,15.6806,15.6881,15.5449,15.5675,43800.0
2008-11-19 14:00:00,20.65,20.65,20.43,20.52,25700.0,15.5675,15.5675,15.4016,15.4695,25700.0
2008-11-19 14:05:00,20.5,20.56,20.34,20.53,21600.0,15.4544,15.4996,15.3338,15.477,21600.0
2008-11-19 14:10:00,20.55,20.73,20.55,20.69,14800.0,15.4921,15.6278,15.4921,15.5976,14800.0
2008-11-19 14:15:00,20.68,20.68,20.45,20.45,22400.0,15.5901,15.5901,15.4167,15.4167,22400.0
2008-11-19 14:20:00,20.45,20.45,20.27,20.27,25300.0,15.4167,15.4167,15.281,15.281,25300.0
2008-11-19 14:25:00,20.28,20.62,20.25,20.46,27600.0,15.2885,15.5449,15.2659,15.4242,27600.0
2008-11-19 14:30:00,20.45,20.52,20.4,20.4,27000.0,15.4167,15.4695,15.379,15.379,27000.0
2008-11-19 14:35:00,20.34,20.43,20.28,20.4,34600.0,15.3338,15.4016,15.2885,15.379,34600.0
2008-11-19 14:40:00,20.41,20.63,20.4,20.49,26500.0,15.3865,15.5524,15.379,15.4469,26500.0
2008-11-19 14:45:00,20.57,20.82,20.55,20.66,26300.0,15.5072,15.6956,15.4921,15.575,26300.0
2008-11-19 14:50:00,20.66,20.74,20.57,20.66,20400.0,15.575,15.6353,15.5072,15.575,20400.0
2008-11-19 14:55:00,20.66,20.75,20.52,20.7,25500.0,15.575,15.6429,15.4695,15.6052,25500.0
2008-11-19 15:00:00,20.71,20.74,20.43,20.62,31800.0,15.6127,15.6353,15.4016,15.5449,31800.0
2008-11-19 15:05:00,20.58,20.74,20.55,20.73,43000.0,15.5147,15.6353,15.4921,15.6278,43000.0
2008-11-19 15:10:00,20.71,20.88,20.67,20.79,96100.0,15.6127,15.7409,15.5826,15.673,96100.0
2008-11-19 15:15:00,20.82,20.86,20.47,20.47,62800.0,15.6956,15.7258,15.4318,15.4318,62800.0
2008-11-19 15:20:00,20.47,20.54,20.43,20.46,39900.0,15.4318,15.4846,15.4016,15.4242,39900.0
2008-11-19 15:25:00,20.47,20.65,20.42,20.58,82200.0,15.4318,15.5675,15.3941,15.5147,82200.0
2008-11-19 15:30:00,20.58,20.59,20.33,20.49,156800.0,15.5147,15.5222,15.3262,15.4469,156800.0
2008-11-19 15:35:00,20.48,20.54,20.1,20.12,73100.0,15.4393,15.4846,15.1528,15.1679,73100.0
2008-11-19 15:40:00,20.11,20.33,20.02,20.18,114900.0,15.1604,15.3262,15.0925,15.2132,114900.0
2008-11-19 15:45:00,20.19,20.27,20.0,20.2,98200.0,15.2207,15.281,15.0775,15.2282,98200.0
2008-11-19 15:50:00,20.21,20.23,20.0,20.05,155500.0,15.2358,15.2509,15.0775,15.1152,155500.0
2008-11-19 15:55:00,20.06,20.19,20.0,20.15,288900.0,15.1227,15.2207,15.0775,15.1905,288900.0
2008-11-20 09:30:00,19.67,19.88,18.26,18.55,428800.0,14.8287,14.987,13.7657,13.9843,428800.0
2008-11-20 09:35:00,18.67,18.82,18.67,18.76,78700.0,14.0748,14.1879,14.0748,14.1427,78700.0
2008-11-20 09:40:00,18.76,19.02,18.71,18.9,160700.0,14.1427,14.3387,14.105,14.2482,160700.0
2008-11-20 09:45:00,18.9,18.92,18.5,18.55,220200.0,14.2482,14.2633,13.9467,13.9843,220200.0
2008-11-20 09:50:00,18.55,18.6,18.21,18.25,145300.0,13.9843,14.022,13.728,13.7582,145300.0
2008-11-20 09:55:00,18.25,18.54,18.18,18.37,432200.0,13.7582,13.9768,13.7054,13.8486,432200.0
2008-11-20 10:00:00,18.37,18.4,18.06,18.07,135400.0,13.8486,13.8713,13.6149,13.6225,135400.0
2008-11-20 10:05:00,18.08,18.22,17.98,18.1,107700.0,13.63,13.7356,13.5546,13.6451,107700.0
2008-11-20 10:10:00,18.1,18.11,17.99,18.09,94400.0,13.6451,13.6526,13.5622,13.6376,94400.0
2008-11-20 10:15:00,18.07,18.16,17.64,17.69,212600.0,13.6225,13.6903,13.2983,13.336,212600.0
2008-11-20 10:20:00,17.7,17.96,17.64,17.89,115300.0,13.3436,13.5396,13.2983,13.4868,115300.0
2008-11-20 10:25:00,17.9,18.04,17.81,18.0,125000.0,13.4943,13.5999,13.4265,13.5697,125000.0
2008-11-20 10:30:00,17.99,18.17,17.97,18.11,166200.0,13.5622,13.6979,13.5471,13.6526,166200.0
2008-11-20 10:35:00,18.11,18.2,17.97,17.98,192600.0,13.6526,13.7205,13.5471,13.5546,192600.0
2008-11-20 10:40:00,17.97,18.0,17.85,17.94,89400.0,13.5471,13.5697,13.4566,13.5245,89400.0
2008-11-20 10:45:00,17.91,18.05,17.84,17.9,113700.0,13.5019,13.6074,13.4491,13.4943,113700.0
2008-11-20 10:50:00,17.92,17.92,17.8,17.89,70500.0,13.5094,13.5094,13.4189,13.4868,70500.0
2008-11-20 10:55:00,17.88,18.23,17.82,18.23,91200.0,13.4793,13.7431,13.434,13.7431,91200.0
2008-11-20 11:00:00,18.2,18.45,18.14,18.16,134000.0,13.7205,13.909,13.6753,13.6903,134000.0
2008-11-20 11:05:00,18.18,18.24,18.0,18.0,47000.0,13.7054,13.7506,13.5697,13.5697,47000.0
2008-11-20 11:10:00,18.0,18.17,17.99,18.12,149200.0,13.5697,13.6979,13.5622,13.6602,149200.0
2008-11-20 11:15:00,18.14,18.18,17.99,17.99,148800.0,13.6753,13.7054,13.5622,13.5622,148800.0
2008-11-20 11:20:00,17.98,18.0,17.8,17.81,86100.0,13.5546,13.5697,13.4189,13.4265,86100.0
2008-11-20 11:25:00,17.8,17.91,17.72,17.89,103800.0,13.4189,13.5019,13.3586,13.4868,103800.0
2008-11-20 11:30:00,17.87,17.88,17.75,17.79,86800.0,13.4717,13.4793,13.3812,13.4114,86800.0
2008-11-20 11:35:00,17.77,17.84,17.63,17.69,79600.0,13.3963,13.4491,13.2908,13.336,79600.0
2008-11-20 11:40:00,17.7,17.84,17.7,17.83,60400.0,13.3436,13.4491,13.3436,13.4416,60400.0
2008-11-20 11:45:00,17.84,17.93,17.78,17.92,56300.0,13.4491,13.5169,13.4039,13.5094,56300.0
2008-11-20 11:50:00,17.91,17.91,17.69,17.73,38500.0,13.5019,13.5019,13.336,13.3662,38500.0
2008-11-20 11:55:00,17.73,17.77,17.69,17.76,111700.0,13.3662,13.3963,13.336,13.3888,111700.0
2008-11-20 12:00:00,17.75,17.76,17.52,17.55,64400.0,13.3812,13.3888,13.2079,13.2305,64400.0
2008-11-20 12:05:00,17.56,17.56,17.32,17.32,43700.0,13.238,13.238,13.0571,13.0571,43700.0
2008-11-20 12:10:00,17.31,17.63,17.29,17.59,55800.0,13.0495,13.2908,13.0345,13.2606,55800.0
2008-11-20 12:15:00,17.58,17.71,17.56,17.64,26800.0,13.2531,13.3511,13.238,13.2983,26800.0
2008-11-20 12:20:00,17.66,17.87,17.66,17.81,31500.0,13.3134,13.4717,13.3134,13.4265,31500.0
2008-11-20 12:25:00,17.83,18.02,17.78,17.98,82300.0,13.4416,13.5848,13.4039,13.5546,82300.0
2008-11-20 12:30:00,17.99,18.22,17.97,18.0,115000.0,13.5622,13.7356,13.5471,13.5697,115000.0
2008-11-20 12:35:00,18.05,18.07,17.94,17.98,186100.0,13.6074,13.6225,13.5245,13.5546,186100.0
2008-11-20 12:40:00,17.99,18.06,17.95,17.99,57000.0,13.5622,13.6149,13.532,13.5622,57000.0
2008-11-20 12:45:00,18.01,18.23,17.92,18.21,58500.0,13.5773,13.7431,13.5094,13.728,58500.0
2008-11-20 12:50:00,18.22,18.32,17.96,18.0,95600.0,13.7356,13.811,13.5396,13.5697,95600.0
2008-11-20 12:55:00,17.99,18.04,17.88,17.97,52100.0,13.5622,13.5999,13.4793,13.5471,52100.0
2008-11-20 13:00:00,17.95,17.95,17.67,17.74,61300.0,13.532,13.532,13.3209,13.3737,61300.0
2008-11-20 13:05:00,17.75,17.89,17.68,17.85,44800.0,13.3812,13.4868,13.3285,13.4566,44800.0
2008-11-20 13:10:00,17.89,18.04,17.81,18.0,44100.0,13.4868,13.5999,13.4265,13.5697,44100.0
2008-11-20 13:15:00,17.99,18.1,17.75,17.76,106900.0,13.5622,13.6451,13.3812,13.3888,106900.0
2008-11-20 13:20:00,17.76,17.95,17.49,17.95,83800.0,13.3888,13.532,13.1852,13.532,83800.0
2008-11-20 13:25:00,17.95,18.02,17.78,17.79,53900.0,13.532,13.5848,13.4039,13.4114,53900.0
2008-11-20 13:30:00,17.77,18.0,17.75,17.98,51800.0,13.3963,13.5697,13.3812,13.5546,51800.0
2008-11-20 13:35:00,17.98,17.98,17.66,17.74,78900.0,13.5546,13.5546,13.3134,13.3737,78900.0
2008-11-20 13:40:00,17.72,17.77,17.61,17.76,44100.0,13.3586,13.3963,13.2757,13.3888,44100.0
2008-11-20 13:45:00,17.73,17.83,17.7,17.77,35900.0,13.3662,13.4416,13.3436,13.3963,35900.0
2008-11-20 13:50:00,17.77,17.93,17.75,17.8,38300.0,13.3963,13.5169,13.3812,13.4189,38300.0
2008-11-20 13:55:00,17.8,17.88,17.55,17.76,79200.0,13.4189,13.4793,13.2305,13.3888,79200.0
2008-11-20 14:00:00,17.76,17.78,17.31,17.32,57000.0,13.3888,13.4039,13.0495,13.0571,57000.0
2008-11-20 14:05:00,17.31,17.5,17.18,17.48,118000.0,13.0495,13.1928,12.9515,13.1777,118000.0
2008-11-20 14:10:00,17.47,17.81,17.43,17.57,94200.0,13.1702,13.4265,13.14,13.2456,94200.0
2008-11-20 14:15:00,17.58,17.7,17.54,17.55,74300.0,13.2531,13.3436,13.2229,13.2305,74300.0
2008-11-20 14:20:00,17.56,17.56,17.3,17.31,116900.0,13.238,13.238,13.042,13.0495,116900.0
2008-11-20 14:25:00,17.31,17.33,17.11,17.13,88500.0,13.0495,13.0646,12.8988,12.9138,88500.0
2008-11-20 14:30:00,17.14,17.14,17.01,17.01,68700.0,12.9214,12.9214,12.8234,12.8234,68700.0
2008-11-20 14:35:00,17.01,17.28,17.01,17.28,80900.0,12.8234,13.0269,12.8234,13.0269,80900.0
2008-11-20 14:40:00,17.28,17.4,17.22,17.26,78800.0,13.0269,13.1174,12.9817,13.0118,78800.0
2008-11-20 14:45:00,17.26,17.26,17.04,17.2,67100.0,13.0118,13.0118,12.846,12.9666,67100.0
2008-11-20 14:50:00,17.21,17.21,17.1,17.1,57000.0,12.9742,12.9742,12.8912,12.8912,57000.0
2008-11-20 14:55:00,17.1,17.12,16.99,17.08,86200.0,12.8912,12.9063,12.8083,12.8762,86200.0
2008-11-20 15:00:00,17.1,17.38,17.07,17.19,61500.0,12.8912,13.1023,12.8686,12.9591,61500.0
2008-11-20 15:05:00,17.18,17.37,17.07,17.3,127100.0,12.9515,13.0948,12.8686,13.042,127100.0
2008-11-20 15:10:00,17.3,17.37,17.0,17.02,138100.0,13.042,13.0948,12.8158,12.8309,138100.0
2008-11-20 15:15:00,17.05,17.11,16.92,16.93,141700.0,12.8535,12.8988,12.7555,12.7631,141700.0
2008-11-20 15:20:00,16.92,16.99,16.72,16.8,92500.0,12.7555,12.8083,12.6048,12.6651,92500.0
2008-11-20 15:25:00,16.81,16.81,16.52,16.53,78800.0,12.6726,12.6726,12.454,12.4615,78800.0
2008-11-20 15:30:00,16.53,16.86,16.45,16.82,174600.0,12.4615,12.7103,12.4012,12.6801,174600.0
2008-11-20 15:35:00,16.82,16.85,16.67,16.67,231800.0,12.6801,12.7028,12.5671,12.5671,231800.0
2008-11-20 15:40:00,16.69,16.69,15.96,15.97,187100.0,12.5821,12.5821,12.0318,12.0394,187100.0
2008-11-20 15:45:00,15.95,16.38,15.91,16.3,180500.0,12.0243,12.3484,11.9941,12.2881,180500.0
2008-11-20 15:50:00,16.29,16.3,16.01,16.02,167400.0,12.2806,12.2881,12.0695,12.077,167400.0
2008-11-20 15:55:00,16.01,16.51,15.7,16.21,491300.0,12.0695,12.4464,11.8358,12.2203,491300.0
2008-11-21 09:30:00,16.99,17.53,16.97,17.09,64000.0,12.8083,13.2154,12.7932,12.8837,64000.0
2008-11-21 09:35:00,17.08,17.09,16.65,16.65,45700.0,12.8762,12.8837,12.552,12.552,45700.0
2008-11-21 09:40:00,16.66,17.21,16.63,17.0,53700.0,12.5595,12.9742,12.5369,12.8158,53700.0
2008-11-21 09:45:00,17.0,17.39,16.94,17.25,87500.0,12.8158,13.1099,12.7706,13.0043,87500.0
2008-11-21 09:50:00,17.27,17.29,16.86,16.89,66400.0,13.0194,13.0345,12.7103,12.7329,66400.0
2008-11-21 09:55:00,16.91,17.12,16.78,17.11,60800.0,12.748,12.9063,12.65,12.8988,60800.0
2008-11-21 10:00:00,17.11,17.12,16.9,16.97,65300.0,12.8988,12.9063,12.7405,12.7932,65300.0
2008-11-21 10:05:00,16.93,17.17,16.91,17.17,34400.0,12.7631,12.944,12.748,12.944,34400.0
2008-11-21 10:10:00,17.18,17.18,16.91,17.0,80000.0,12.9515,12.9515,12.748,12.8158,80000.0
2008-11-21 10:15:00,17.01,17.18,16.98,17.12,57100.0,12.8234,12.9515,12.8008,12.9063,57100.0
2008-11-21 10:20:00,17.13,17.3,17.1,17.16,98500.0,12.9138,13.042,12.8912,12.9365,98500.0
2008-11-21 10:25:00,17.1,17.18,16.76,17.04,635000.0,12.8912,12.9515,12.6349,12.846,635000.0
2008-11-21 10:30:00,17.04,17.28,17.04,17.22,37100.0,12.846,13.0269,12.846,12.9817,37100.0
2008-11-21 10:35:00,17.21,17.33,17.18,17.18,48200.0,12.9742,13.0646,12.9515,12.9515,48200.0
2008-11-21 10:40:00,17.17,17.17,17.09,17.1,98700.0,12.944,12.944,12.8837,12.8912,98700.0
2008-11-21 10:45:00,17.1,17.25,17.09,17.1,60500.0,12.8912,13.0043,12.8837,12.8912,60500.0
2008-11-21 10:50:00,17.1,17.12,17.02,17.02,43500.0,12.8912,12.9063,12.8309,12.8309,43500.0
2008-11-21 10:55:00,17.02,17.05,16.96,17.03,83200.0,12.8309,12.8535,12.7857,12.8385,83200.0
2008-11-21 11:00:00,17.02,17.13,16.95,17.0,51500.0,12.8309,12.9138,12.7781,12.8158,51500.0
2008-11-21 11:05:00,17.0,17.04,16.76,16.92,45800.0,12.8158,12.846,12.6349,12.7555,45800.0
2008-11-21 11:10:00,16.96,17.26,16.96,17.2,50200.0,12.7857,13.0118,12.7857,12.9666,50200.0
2008-11-21 11:15:00,17.18,17.2,17.11,17.2,16200.0,12.9515,12.9666,12.8988,12.9666,16200.0
2008-11-21 11:20:00,17.19,17.37,17.19,17.35,23700.0,12.9591,13.0948,12.9591,13.0797,23700.0
2008-11-21 11:25:00,17.36,17.4,17.16,17.16,27500.0,13.0872,13.1174,12.9365,12.9365,27500.0
2008-11-21 11:30:00,17.2,17.36,17.2,17.33,14300.0,12.9666,13.0872,12.9666,13.0646,14300.0
2008-11-21 11:35:00,17.37,17.37,17.19,17.3,41700.0,13.0948,13.0948,12.9591,13.042,41700.0
2008-11-21 11:40:00,17.31,17.49,17.28,17.38,114000.0,13.0495,13.1852,13.0269,13.1023,114000.0
2008-11-21 11:45:00,17.38,17.45,17.32,17.39,35500.0,13.1023,13.1551,13.0571,13.1099,35500.0
2008-11-21 11:50:00,17.4,17.43,17.16,17.22,31500.0,13.1174,13.14,12.9365,12.9817,31500.0
2008-11-21 11:55:00,17.23,17.32,17.2,17.25,16200.0,12.9892,13.0571,12.9666,13.0043,16200.0
2008-11-21 12:00:00,17.26,17.26,17.11,17.21,59100.0,13.0118,13.0118,12.8988,12.9742,59100.0
2008-11-21 12:05:00,17.24,17.48,17.22,17.4,17500.0,12.9968,13.1777,12.9817,13.1174,17500.0
2008-11-21 12:10:00,17.41,17.41,17.28,17.31,14100.0,13.1249,13.1249,13.0269,13.0495,14100.0
2008-11-21 12:15:00,17.33,17.47,17.28,17.28,19600.0,13.0646,13.1702,13.0269,13.0269,19600.0
2008-11-21 12:20:00,17.28,17.39,17.27,17.35,15700.0,13.0269,13.1099,13.0194,13.0797,15700.0
2008-11-21 12:25:00,17.37,17.5,17.35,17.42,20000.0,13.0948,13.1928,13.0797,13.1325,20000.0
2008-11-21 12:30:00,17.43,17.54,17.4,17.47,15000.0,13.14,13.2229,13.1174,13.1702,15000.0
2008-11-21 12:35:00,17.46,17.51,17.38,17.38,20900.0,13.1626,13.2003,13.1023,13.1023,20900.0
2008-11-21 12:40:00,17.4,17.46,17.32,17.34,16200.0,13.1174,13.1626,13.0571,13.0722,16200.0
2008-11-21 12:45:00,17.35,17.41,17.21,17.22,21600.0,13.0797,13.1249,12.9742,12.9817,21600.0
2008-11-21 12:50:00,17.23,17.42,17.22,17.41,26600.0,12.9892,13.1325,12.9817,13.1249,26600.0
2008-11-21 12:55:00,17.41,17.43,17.35,17.36,17600.0,13.1249,13.14,13.0797,13.0872,17600.0
2008-11-21 13:00:00,17.37,17.47,17.35,17.36,45700.0,13.0948,13.1702,13.0797,13.0872,45700.0
2008-11-21 13:05:00,17.37,17.44,17.32,17.43,38400.0,13.0948,13.1475,13.0571,13.14,38400.0
2008-11-21 13:10:00,17.43,17.54,17.38,17.38,29300.0,13.14,13.2229,13.1023,13.1023,29300.0
2008-11-21 13:15:00,17.43,17.46,17.38,17.45,27900.0,13.14,13.1626,13.1023,13.1551,27900.0
2008-11-21 13:20:00,17.46,17.46,17.27,17.28,16100.0,13.1626,13.1626,13.0194,13.0269,16100.0
2008-11-21 13:25:00,17.28,17.33,17.24,17.3,27100.0,13.0269,13.0646,12.9968,13.042,27100.0
2008-11-21 13:30:00,17.3,17.42,17.28,17.4,47200.0,13.042,13.1325,13.0269,13.1174,47200.0
2008-11-21 13:35:00,17.39,17.39,17.25,17.34,57000.0,13.1099,13.1099,13.0043,13.0722,57000.0
2008-11-21 13:40:00,17.3,17.46,17.29,17.43,18000.0,13.042,13.1626,13.0345,13.14,18000.0
2008-11-21 13:45:00,17.44,17.49,17.33,17.38,22900.0,13.1475,13.1852,13.0646,13.1023,22900.0
2008-11-21 13:50:00,17.38,17.47,17.38,17.45,31000.0,13.1023,13.1702,13.1023,13.1551,31000.0
2008-11-21 13:55:00,17.45,17.47,17.35,17.35,39600.0,13.1551,13.1702,13.0797,13.0797,39600.0
2008-11-21 14:00:00,17.36,17.51,17.29,17.46,50800.0,13.0872,13.2003,13.0345,13.1626,50800.0
2008-11-21 14:05:00,17.48,17.6,17.37,17.55,68400.0,13.1777,13.2682,13.0948,13.2305,68400.0
2008-11-21 14:10:00,17.56,17.59,17.52,17.56,22800.0,13.238,13.2606,13.2079,13.238,22800.0
2008-11-21 14:15:00,17.54,17.6,17.52,17.6,30500.0,13.2229,13.2682,13.2079,13.2682,30500.0
2008-11-21 14:20:00,17.6,17.7,17.58,17.66,53700.0,13.2682,13.3436,13.2531,13.3134,53700.0
2008-11-21 14:25:00,17.63,17.65,17.54,17.54,29500.0,13.2908,13.3059,13.2229,13.2229,29500.0
2008-11-21 14:30:00,17.55,17.57,17.47,17.55,38200.0,13.2305,13.2456,13.1702,13.2305,38200.0
2008-11-21 14:35:00,17.55,17.56,17.4,17.55,66400.0,13.2305,13.238,13.1174,13.2305,66400.0
2008-11-21 14:40:00,17.55,17.57,17.3,17.45,50500.0,13.2305,13.2456,13.042,13.1551,50500.0
2008-11-21 14:45:00,17.45,17.56,17.43,17.5,59900.0,13.1551,13.238,13.14,13.1928,59900.0
2008-11-21 14:50:00,17.5,17.52,17.37,17.37,45300.0,13.1928,13.2079,13.0948,13.0948,45300.0
2008-11-21 14:55:00,17.36,17.46,17.27,17.38,32600.0,13.0872,13.1626,13.0194,13.1023,32600.0
2008-11-21 15:00:00,17.4,17.7,17.4,17.68,96300.0,13.1174,13.3436,13.1174,13.3285,96300.0
2008-11-21 15:05:00,17.7,17.73,17.6,17.61,97400.0,13.3436,13.3662,13.2682,13.2757,97400.0
2008-11-21 15:10:00,17.6,17.74,17.49,17.73,80300.0,13.2682,13.3737,13.1852,13.3662,80300.0
2008-11-21 15:15:00,17.73,17.74,17.55,17.63,68200.0,13.3662,13.3737,13.2305,13.2908,68200.0
2008-11-21 15:20:00,17.64,17.73,17.61,17.71,60500.0,13.2983,13.3662,13.2757,13.3511,60500.0
2008-11-21 15:25:00,17.72,18.0,17.67,17.98,81400.0,13.3586,13.5697,13.3209,13.5546,81400.0
2008-11-21 15:30:00,17.97,18.35,17.88,18.33,93000.0,13.5471,13.8336,13.4793,13.8185,93000.0
2008-11-21 15:35:00,18.33,18.54,18.24,18.49,70000.0,13.8185,13.9768,13.7506,13.9391,70000.0
2008-11-21 15:40:00,18.51,19.21,18.5,19.06,296700.0,13.9542,14.4819,13.9467,14.3688,296700.0
2008-11-21 15:45:00,19.05,19.13,18.9,19.05,201100.0,14.3613,14.4216,14.2482,14.3613,201100.0
2008-11-21 15:50:00,19.05,19.07,18.69,18.98,180500.0,14.3613,14.3764,14.0899,14.3085,180500.0
2008-11-21 15:55:00,18.96,19.14,18.85,19.0,429800.0,14.2934,14.4291,14.2105,14.3236,429800.0
2008-11-24 09:30:00,19.51,20.0,19.27,19.83,97000.0,14.7081,15.0775,14.5271,14.9493,97000.0
2008-11-24 09:35:00,19.85,20.24,19.82,20.01,124300.0,14.9644,15.2584,14.9418,15.085,124300.0
2008-11-24 09:40:00,20.03,20.11,19.71,19.94,113900.0,15.1001,15.1604,14.8588,15.0322,113900.0
2008-11-24 09:45:00,19.98,19.99,19.7,19.75,99300.0,15.0624,15.0699,14.8513,14.889,99300.0
2008-11-24 09:50:00,19.78,19.82,19.62,19.7,47900.0,14.9116,14.9418,14.791,14.8513,47900.0
2008-11-24 09:55:00,19.7,19.86,19.54,19.85,50400.0,14.8513,14.9719,14.7307,14.9644,50400.0
2008-11-24 10:00:00,19.85,20.08,19.85,19.87,43100.0,14.9644,15.1378,14.9644,14.9795,43100.0
2008-11-24 10:05:00,19.86,20.03,19.81,20.03,97900.0,14.9719,15.1001,14.9342,15.1001,97900.0
2008-11-24 10:10:00,20.04,20.07,19.97,19.99,23600.0,15.1076,15.1302,15.0548,15.0699,23600.0
2008-11-24 10:15:00,20.0,20.1,19.86,19.9,52200.0,15.0775,15.1528,14.9719,15.0021,52200.0
2008-11-24 10:20:00,19.9,19.91,19.56,19.85,72000.0,15.0021,15.0096,14.7458,14.9644,72000.0
2008-11-24 10:25:00,19.88,19.92,19.73,19.89,31500.0,14.987,15.0172,14.8739,14.9945,31500.0
2008-11-24 10:30:00,19.88,19.94,19.78,19.78,48900.0,14.987,15.0322,14.9116,14.9116,48900.0
2008-11-24 10:35:00,19.82,19.91,19.73,19.91,35400.0,14.9418,15.0096,14.8739,15.0096,35400.0
2008-11-24 10:40:00,19.9,20.06,19.88,20.02,55900.0,15.0021,15.1227,14.987,15.0925,55900.0
2008-11-24 10:45:00,20.03,20.04,19.88,20.02,133600.0,15.1001,15.1076,14.987,15.0925,133600.0
2008-11-24 10:50:00,20.01,20.15,19.96,20.05,127600.0,15.085,15.1905,15.0473,15.1152,127600.0
2008-11-24 10:55:00,20.03,20.2,20.0,20.16,65800.0,15.1001,15.2282,15.0775,15.1981,65800.0
2008-11-24 11:00:00,20.17,20.24,20.05,20.12,42600.0,15.2056,15.2584,15.1152,15.1679,42600.0
2008-11-24 11:05:00,20.12,20.4,20.11,20.17,67900.0,15.1679,15.379,15.1604,15.2056,67900.0
2008-11-24 11:10:00,20.16,20.17,20.02,20.14,31400.0,15.1981,15.2056,15.0925,15.183,31400.0
2008-11-24 11:15:00,20.15,20.33,20.15,20.27,101700.0,15.1905,15.3262,15.1905,15.281,101700.0
2008-11-24 11:20:00,20.3,20.5,20.18,20.46,59800.0,15.3036,15.4544,15.2132,15.4242,59800.0
2008-11-24 11:25:00,20.47,20.52,20.4,20.4,58100.0,15.4318,15.4695,15.379,15.379,58100.0
2008-11-24 11:30:00,20.39,20.47,20.39,20.4,15600.0,15.3715,15.4318,15.3715,15.379,15600.0
2008-11-24 11:35:00,20.42,20.55,20.38,20.38,47800.0,15.3941,15.4921,15.3639,15.3639,47800.0
2008-11-24 11:40:00,20.37,20.38,20.25,20.35,18900.0,15.3564,15.3639,15.2659,15.3413,18900.0
2008-11-24 11:45:00,20.34,20.44,20.32,20.42,25100.0,15.3338,15.4092,15.3187,15.3941,25100.0
2008-11-24 11:50:00,20.41,20.54,20.39,20.5,41800.0,15.3865,15.4846,15.3715,15.4544,41800.0
2008-11-24 11:55:00,20.5,20.53,20.41,20.41,30700.0,15.4544,15.477,15.3865,15.3865,30700.0
2008-11-24 12:00:00,20.41,20.43,20.32,20.33,70600.0,15.3865,15.4016,15.3187,15.3262,70600.0
2008-11-24 12:05:00,20.33,20.36,20.24,20.26,225200.0,15.3262,15.3489,15.2584,15.2735,225200.0
2008-11-24 12:10:00,20.28,20.28,20.11,20.21,37400.0,15.2885,15.2885,15.1604,15.2358,37400.0
2008-11-24 12:15:00,20.19,20.25,20.14,20.24,48200.0,15.2207,15.2659,15.183,15.2584,48200.0
2008-11-24 12:20:00,20.25,20.25,20.05,20.07,54000.0,15.2659,15.2659,15.1152,15.1302,54000.0
2008-11-24 12:25:00,20.09,20.33,20.07,20.24,33800.0,15.1453,15.3262,15.1302,15.2584,33800.0
2008-11-24 12:30:00,20.23,20.36,20.22,20.31,49700.0,15.2509,15.3489,15.2433,15.3112,49700.0
2008-11-24 12:35:00,20.28,20.39,20.15,20.15,25200.0,15.2885,15.3715,15.1905,15.1905,25200.0
2008-11-24 12:40:00,20.13,20.39,20.1,20.36,21000.0,15.1755,15.3715,15.1528,15.3489,21000.0
2008-11-24 12:45:00,20.34,20.42,20.27,20.3,24600.0,15.3338,15.3941,15.281,15.3036,24600.0
2008-11-24 12:50:00,20.32,20.46,20.3,20.4,23700.0,15.3187,15.4242,15.3036,15.379,23700.0
2008-11-24 12:55:00,20.39,20.42,20.29,20.34,13400.0,15.3715,15.3941,15.2961,15.3338,13400.0
2008-11-24 13:00:00,20.38,20.52,20.36,20.5,20400.0,15.3639,15.4695,15.3489,15.4544,20400.0
2008-11-24 13:05:00,20.49,20.57,20.4,20.43,31300.0,15.4469,15.5072,15.379,15.4016,31300.0
2008-11-24 13:10:00,20.4,20.5,20.37,20.45,16000.0,15.379,15.4544,15.3564,15.4167,16000.0
2008-11-24 13:15:00,20.46,20.59,20.44,20.54,18900.0,15.4242,15.5222,15.4092,15.4846,18900.0
2008-11-24 13:20:00,20.54,20.74,20.53,20.65,44400.0,15.4846,15.6353,15.477,15.5675,44400.0
2008-11-24 13:25:00,20.63,20.66,20.54,20.63,25000.0,15.5524,15.575,15.4846,15.5524,25000.0
2008-11-24 13:30:00,20.63,20.73,20.61,20.73,31700.0,15.5524,15.6278,15.5373,15.6278,31700.0
2008-11-24 13:35:00,20.73,20.78,20.67,20.7,134900.0,15.6278,15.6655,15.5826,15.6052,134900.0
2008-11-24 13:40:00,20.7,20.7,20.57,20.68,59000.0,15.6052,15.6052,15.5072,15.5901,59000.0
2008-11-24 13:45:00,20.68,20.7,20.51,20.59,53200.0,15.5901,15.6052,15.4619,15.5222,53200.0
2008-11-24 13:50:00,20.6,20.7,20.58,20.69,13600.0,15.5298,15.6052,15.5147,15.5976,13600.0
2008-11-24 13:55:00,20.7,20.92,20.63,20.92,35300.0,15.6052,15.771,15.5524,15.771,35300.0
2008-11-24 14:00:00,20.92,20.98,20.73,20.74,37200.0,15.771,15.8163,15.6278,15.6353,37200.0
2008-11-24 14:05:00,20.74,20.74,20.49,20.51,49900.0,15.6353,15.6353,15.4469,15.4619,49900.0
2008-11-24 14:10:00,20.51,20.64,20.49,20.54,40300.0,15.4619,15.5599,15.4469,15.4846,40300.0
2008-11-24 14:15:00,20.54,20.68,20.5,20.63,37700.0,15.4846,15.5901,15.4544,15.5524,37700.0
2008-11-24 14:20:00,20.61,20.96,20.61,20.96,27500.0,15.5373,15.8012,15.5373,15.8012,27500.0
2008-11-24 14:25:00,20.96,21.03,20.85,20.91,103900.0,15.8012,15.854,15.7183,15.7635,103900.0
2008-11-24 14:30:00,20.93,21.06,20.87,20.89,75000.0,15.7786,15.8766,15.7333,15.7484,75000.0
2008-11-24 14:35:00,20.89,20.92,20.8,20.82,70800.0,15.7484,15.771,15.6806,15.6956,70800.0
2008-11-24 14:40:00,20.83,20.85,20.63,20.71,76500.0,15.7032,15.7183,15.5524,15.6127,76500.0
2008-11-24 14:45:00,20.71,20.77,20.64,20.65,38400.0,15.6127,15.6579,15.5599,15.5675,38400.0
2008-11-24 14:50:00,20.65,20.84,20.64,20.75,61600.0,15.5675,15.7107,15.5599,15.6429,61600.0
2008-11-24 14:55:00,20.75,20.86,20.72,20.8,60300.0,15.6429,15.7258,15.6203,15.6806,60300.0
2008-11-24 15:00:00,20.8,20.97,20.71,20.89,79000.0,15.6806,15.8087,15.6127,15.7484,79000.0
2008-11-24 15:05:00,20.88,20.91,20.78,20.88,85200.0,15.7409,15.7635,15.6655,15.7409,85200.0
2008-11-24 15:10:00,20.87,21.0,20.82,20.93,89100.0,15.7333,15.8313,15.6956,15.7786,89100.0
2008-11-24 15:15:00,20.94,20.98,20.8,20.82,81000.0,15.7861,15.8163,15.6806,15.6956,81000.0
2008-11-24 15:20:00,20.83,21.0,20.79,20.95,131000.0,15.7032,15.8313,15.673,15.7936,131000.0
2008-11-24 15:25:00,20.96,21.24,20.89,21.24,164500.0,15.8012,16.0123,15.7484,16.0123,164500.0
2008-11-24 15:30:00,21.24,21.38,21.12,21.2,108300.0,16.0123,16.1178,15.9218,15.9821,108300.0
2008-11-24 15:35:00,21.22,21.26,21.01,21.21,144600.0,15.9972,16.0273,15.8389,15.9896,144600.0
2008-11-24 15:40:00,21.21,21.38,21.16,21.18,172700.0,15.9896,16.1178,15.952,15.967,172700.0
2008-11-24 15:45:00,21.18,21.27,20.79,20.81,151800.0,15.967,16.0349,15.673,15.6881,151800.0
2008-11-24 15:50:00,20.81,21.04,20.77,20.9,280300.0,15.6881,15.8615,15.6579,15.7559,280300.0
2008-11-24 15:55:00,20.9,21.19,20.73,20.77,308800.0,15.7559,15.9746,15.6278,15.6579,308800.0
2008-11-25 09:30:00,20.03,20.98,20.03,20.82,83300.0,15.1001,15.8163,15.1001,15.6956,83300.0
2008-11-25 09:35:00,20.79,21.22,20.69,21.14,123900.0,15.673,15.9972,15.5976,15.9369,123900.0
2008-11-25 09:40:00,21.14,21.69,21.09,21.51,185300.0,15.9369,16.3515,15.8992,16.2158,185300.0
2008-11-25 09:45:00,21.46,21.66,21.38,21.49,134100.0,16.1781,16.3289,16.1178,16.2007,134100.0
2008-11-25 09:50:00,21.47,21.59,21.14,21.14,33800.0,16.1857,16.2761,15.9369,15.9369,33800.0
2008-11-25 09:55:00,21.11,21.36,21.0,21.31,37100.0,15.9143,16.1027,15.8313,16.065,37100.0
2008-11-25 10:00:00,21.35,21.59,21.29,21.49,103500.0,16.0952,16.2761,16.05,16.2007,103500.0
2008-11-25 10:05:00,21.48,21.62,21.48,21.61,88500.0,16.1932,16.2987,16.1932,16.2912,88500.0
2008-11-25 10:10:00,21.63,21.65,21.24,21.24,58000.0,16.3063,16.3214,16.0123,16.0123,58000.0
2008-11-25 10:15:00,21.26,21.39,21.17,21.36,30700.0,16.0273,16.1253,15.9595,16.1027,30700.0
2008-11-25 10:20:00,21.35,21.43,21.11,21.16,46500.0,16.0952,16.1555,15.9143,15.952,46500.0
2008-11-25 10:25:00,21.1,21.44,21.1,21.33,58400.0,15.9067,16.163,15.9067,16.0801,58400.0
2008-11-25 10:30:00,21.38,21.38,21.14,21.27,35400.0,16.1178,16.1178,15.9369,16.0349,35400.0
2008-11-25 10:35:00,21.23,21.29,21.15,21.25,32500.0,16.0047,16.05,15.9444,16.0198,32500.0
2008-11-25 10:40:00,21.26,21.31,21.09,21.31,29100.0,16.0273,16.065,15.8992,16.065,29100.0
2008-11-25 10:45:00,21.29,21.41,21.01,21.04,58900.0,16.05,16.1404,15.8389,15.8615,58900.0
2008-11-25 10:50:00,21.06,21.3,21.04,21.25,39200.0,15.8766,16.0575,15.8615,16.0198,39200.0
2008-11-25 10:55:00,21.23,21.49,21.23,21.47,54200.0,16.0047,16.2007,16.0047,16.1857,54200.0
2008-11-25 11:00:00,21.46,21.47,21.06,21.06,24200.0,16.1781,16.1857,15.8766,15.8766,24200.0
2008-11-25 11:05:00,21.06,21.08,20.92,21.01,19400.0,15.8766,15.8916,15.771,15.8389,19400.0
2008-11-25 11:10:00,21.03,21.18,20.99,21.11,36800.0,15.854,15.967,15.8238,15.9143,36800.0
2008-11-25 11:15:00,21.1,21.25,21.03,21.15,54800.0,15.9067,16.0198,15.854,15.9444,54800.0
2008-11-25 11:20:00,21.16,21.24,21.09,21.16,75300.0,15.952,16.0123,15.8992,15.952,75300.0
2008-11-25 11:25:00,21.16,21.29,21.14,21.21,18700.0,15.952,16.05,15.9369,15.9896,18700.0
2008-11-25 11:30:00,21.19,21.29,21.12,21.22,25100.0,15.9746,16.05,15.9218,15.9972,25100.0
2008-11-25 11:35:00,21.2,21.26,21.14,21.15,24300.0,15.9821,16.0273,15.9369,15.9444,24300.0
2008-11-25 11:40:00,21.18,21.43,21.18,21.42,21100.0,15.967,16.1555,15.967,16.148,21100.0
2008-11-25 11:45:00,21.45,21.49,21.4,21.48,39900.0,16.1706,16.2007,16.1329,16.1932,39900.0
2008-11-25 11:50:00,21.49,21.55,21.39,21.49,76300.0,16.2007,16.246,16.1253,16.2007,76300.0
2008-11-25 11:55:00,21.54,21.59,21.48,21.51,40700.0,16.2384,16.2761,16.1932,16.2158,40700.0
2008-11-25 12:00:00,21.52,21.68,21.48,21.5,38000.0,16.2233,16.344,16.1932,16.2083,38000.0
2008-11-25 12:05:00,21.51,21.68,21.5,21.59,40000.0,16.2158,16.344,16.2083,16.2761,40000.0
2008-11-25 12:10:00,21.59,21.66,21.48,21.48,66300.0,16.2761,16.3289,16.1932,16.1932,66300.0
2008-11-25 12:15:00,21.48,21.54,21.44,21.52,80500.0,16.1932,16.2384,16.163,16.2233,80500.0
2008-11-25 12:20:00,21.52,21.55,21.46,21.5,68200.0,16.2233,16.246,16.1781,16.2083,68200.0
2008-11-25 12:25:00,21.51,21.63,21.49,21.52,111900.0,16.2158,16.3063,16.2007,16.2233,111900.0
2008-11-25 12:30:00,21.51,21.63,21.5,21.55,60600.0,16.2158,16.3063,16.2083,16.246,60600.0
2008-11-25 12:35:00,21.56,21.63,21.55,21.61,34200.0,16.2535,16.3063,16.246,16.2912,34200.0
2008-11-25 12:40:00,21.59,21.59,21.48,21.49,51300.0,16.2761,16.2761,16.1932,16.2007,51300.0
2008-11-25 12:45:00,21.5,21.54,21.48,21.53,129100.0,16.2083,16.2384,16.1932,16.2309,129100.0
2008-11-25 12:50:00,21.5,21.54,21.45,21.47,37200.0,16.2083,16.2384,16.1706,16.1857,37200.0
2008-11-25 12:55:00,21.46,21.71,21.45,21.62,30000.0,16.1781,16.3666,16.1706,16.2987,30000.0
2008-11-25 13:00:00,21.64,21.72,21.57,21.57,22700.0,16.3138,16.3741,16.261,16.261,22700.0
2008-11-25 13:05:00,21.59,21.78,21.59,21.75,33800.0,16.2761,16.4194,16.2761,16.3967,33800.0
2008-11-25 13:10:00,21.75,21.93,21.74,21.8,54200.0,16.3967,16.5324,16.3892,16.4344,54200.0
2008-11-25 13:15:00,21.81,21.97,21.78,21.86,53000.0,16.442,16.5626,16.4194,16.4797,53000.0
2008-11-25 13:20:00,21.87,22.01,21.85,21.93,38200.0,16.4872,16.5927,16.4721,16.5324,38200.0
2008-11-25 13:25:00,21.96,22.33,21.94,22.26,48400.0,16.5551,16.834,16.54,16.7812,48400.0
2008-11-25 13:30:00,22.26,22.43,22.06,22.09,50300.0,16.7812,16.9094,16.6304,16.6531,50300.0
2008-11-25 13:35:00,22.12,22.35,22.09,22.35,38100.0,16.6757,16.8491,16.6531,16.8491,38100.0
2008-11-25 13:40:00,22.37,22.39,22.18,22.18,36600.0,16.8641,16.8792,16.7209,16.7209,36600.0
2008-11-25 13:45:00,22.18,22.45,22.16,22.33,26000.0,16.7209,16.9245,16.7058,16.834,26000.0
2008-11-25 13:50:00,22.32,22.32,22.08,22.15,39900.0,16.8264,16.8264,16.6455,16.6983,39900.0
2008-11-25 13:55:00,22.15,22.16,21.85,21.85,41200.0,16.6983,16.7058,16.4721,16.4721,41200.0
2008-11-25 14:00:00,21.86,21.92,21.8,21.9,34800.0,16.4797,16.5249,16.4344,16.5098,34800.0
2008-11-25 14:05:00,21.9,21.91,21.64,21.66,33100.0,16.5098,16.5174,16.3138,16.3289,33100.0
2008-11-25 14:10:00,21.68,21.72,21.5,21.63,52600.0,16.344,16.3741,16.2083,16.3063,52600.0
2008-11-25 14:15:00,21.6,21.8,21.54,21.8,49000.0,16.2837,16.4344,16.2384,16.4344,49000.0
2008-11-25 14:20:00,21.78,21.85,21.7,21.84,39100.0,16.4194,16.4721,16.359,16.4646,39100.0
2008-11-25 14:25:00,21.84,21.84,21.71,21.75,25000.0,16.4646,16.4646,16.3666,16.3967,25000.0
2008-11-25 14:30:00,21.76,21.93,21.75,21.9,35100.0,16.4043,16.5324,16.3967,16.5098,35100.0
2008-11-25 14:35:00,21.91,21.93,21.77,21.83,46700.0,16.5174,16.5324,16.4118,16.457,46700.0
2008-11-25 14:40:00,21.82,21.84,21.75,21.79,22000.0,16.4495,16.4646,16.3967,16.4269,22000.0
2008-11-25 14:45:00,21.79,21.84,21.74,21.8,24800.0,16.4269,16.4646,16.3892,16.4344,24800.0
2008-11-25 14:50:00,21.8,21.9,21.74,21.9,43100.0,16.4344,16.5098,16.3892,16.5098,43100.0
2008-11-25 14:55:00,21.9,22.1,21.87,22.0,168000.0,16.5098,16.6606,16.4872,16.5852,168000.0
2008-11-25 15:00:00,21.99,22.35,21.98,22.35,137000.0,16.5777,16.8491,16.5701,16.8491,137000.0
2008-11-25 15:05:00,22.34,22.43,22.0,22.03,60000.0,16.8415,16.9094,16.5852,16.6078,60000.0
2008-11-25 15:10:00,22.03,22.14,22.0,22.07,51300.0,16.6078,16.6908,16.5852,16.638,51300.0
2008-11-25 15:15:00,22.08,22.27,22.0,22.0,43300.0,16.6455,16.7888,16.5852,16.5852,43300.0
2008-11-25 15:20:00,22.0,22.1,21.9,21.99,58300.0,16.5852,16.6606,16.5098,16.5777,58300.0
2008-11-25 15:25:00,21.95,22.28,21.95,22.21,80600.0,16.5475,16.7963,16.5475,16.7435,80600.0
2008-11-25 15:30:00,22.2,22.26,22.02,22.08,57300.0,16.736,16.7812,16.6003,16.6455,57300.0
2008-11-25 15:35:00,22.09,22.3,22.05,22.1,112400.0,16.6531,16.8114,16.6229,16.6606,112400.0
2008-11-25 15:40:00,22.11,22.55,22.11,22.45,181300.0,16.6681,16.9998,16.6681,16.9245,181300.0
2008-11-25 15:45:00,22.44,22.5,22.28,22.45,122800.0,16.9169,16.9621,16.7963,16.9245,122800.0
2008-11-25 15:50:00,22.48,22.52,22.12,22.25,191600.0,16.9471,16.9772,16.6757,16.7737,191600.0
2008-11-25 15:55:00,22.24,22.25,22.0,22.06,246100.0,16.7661,16.7737,16.5852,16.6304,246100.0
2008-11-26 09:30:00,22.65,22.85,21.97,22.52,54800.0,17.0752,17.226,16.5626,16.9772,54800.0
2008-11-26 09:35:00,22.52,22.82,22.27,22.32,95900.0,16.9772,17.2034,16.7888,16.8264,95900.0
2008-11-26 09:40:00,22.33,22.5,22.1,22.27,132000.0,16.834,16.9621,16.6606,16.7888,132000.0
2008-11-26 09:45:00,22.35,22.6,22.29,22.46,59100.0,16.8491,17.0375,16.8038,16.932,59100.0
2008-11-26 09:50:00,22.44,22.61,22.37,22.54,25300.0,16.9169,17.0451,16.8641,16.9923,25300.0
2008-11-26 09:55:00,22.5,22.57,22.28,22.33,15500.0,16.9621,17.0149,16.7963,16.834,15500.0
2008-11-26 10:00:00,22.35,22.4,22.29,22.39,10600.0,16.8491,16.8868,16.8038,16.8792,10600.0
2008-11-26 10:05:00,22.38,22.39,22.12,22.15,46100.0,16.8717,16.8792,16.6757,16.6983,46100.0
2008-11-26 10:10:00,22.17,22.3,22.14,22.22,17100.0,16.7134,16.8114,16.6908,16.7511,17100.0
2008-11-26 10:15:00,22.21,22.39,22.21,22.38,11400.0,16.7435,16.8792,16.7435,16.8717,11400.0
2008-11-26 10:20:00,22.38,22.4,22.24,22.3,17800.0,16.8717,16.8868,16.7661,16.8114,17800.0
2008-11-26 10:25:00,22.25,22.4,22.25,22.34,28300.0,16.7737,16.8868,16.7737,16.8415,28300.0
2008-11-26 10:30:00,22.35,22.35,22.14,22.17,16200.0,16.8491,16.8491,16.6908,16.7134,16200.0
2008-11-26 10:35:00,22.17,22.17,21.97,22.08,47600.0,16.7134,16.7134,16.5626,16.6455,47600.0
2008-11-26 10:40:00,22.1,22.16,21.96,22.13,58200.0,16.6606,16.7058,16.5551,16.6832,58200.0
2008-11-26 10:45:00,22.14,22.22,22.06,22.06,52100.0,16.6908,16.7511,16.6304,16.6304,52100.0
2008-11-26 10:50:00,22.08,22.32,22.06,22.25,34100.0,16.6455,16.8264,16.6304,16.7737,34100.0
2008-11-26 10:55:00,22.27,22.47,22.27,22.45,24200.0,16.7888,16.9395,16.7888,16.9245,24200.0
2008-11-26 11:00:00,22.44,22.44,22.2,22.21,27700.0,16.9169,16.9169,16.736,16.7435,27700.0
2008-11-26 11:05:00,22.22,22.34,22.21,22.28,22000.0,16.7511,16.8415,16.7435,16.7963,22000.0
2008-11-26 11:10:00,22.36,22.5,22.36,22.45,33100.0,16.8566,16.9621,16.8566,16.9245,33100.0
2008-11-26 11:15:00,22.45,22.65,22.43,22.65,37400.0,16.9245,17.0752,16.9094,17.0752,37400.0
2008-11-26 11:20:00,22.61,22.71,22.54,22.65,88500.0,17.0451,17.1205,16.9923,17.0752,88500.0
2008-11-26 11:25:00,22.65,22.81,22.65,22.71,79700.0,17.0752,17.1958,17.0752,17.1205,79700.0
2008-11-26 11:30:00,22.69,22.75,22.62,22.63,27800.0,17.1054,17.1506,17.0526,17.0601,27800.0
2008-11-26 11:35:00,22.66,22.97,22.66,22.93,50600.0,17.0828,17.3165,17.0828,17.2863,50600.0
2008-11-26 11:40:00,22.95,22.99,22.93,22.96,9900.0,17.3014,17.3315,17.2863,17.3089,9900.0
2008-11-26 11:45:00,22.96,23.0,22.85,23.0,38000.0,17.3089,17.3391,17.226,17.3391,38000.0
2008-11-26 11:50:00,23.0,23.04,22.92,22.92,67300.0,17.3391,17.3692,17.2788,17.2788,67300.0
2008-11-26 11:55:00,22.94,23.04,22.84,22.9,16400.0,17.2938,17.3692,17.2185,17.2637,16400.0
2008-11-26 12:00:00,22.9,22.93,22.78,22.8,13300.0,17.2637,17.2863,17.1732,17.1883,13300.0
2008-11-26 12:05:00,22.78,22.88,22.78,22.83,20200.0,17.1732,17.2486,17.1732,17.2109,20200.0
2008-11-26 12:10:00,22.84,22.88,22.68,22.68,17400.0,17.2185,17.2486,17.0978,17.0978,17400.0
2008-11-26 12:15:00,22.69,22.83,22.68,22.83,16700.0,17.1054,17.2109,17.0978,17.2109,16700.0
2008-11-26 12:20:00,22.83,22.89,22.83,22.84,38600.0,17.2109,17.2562,17.2109,17.2185,38600.0
2008-11-26 12:25:00,22.87,22.92,22.81,22.81,32300.0,17.2411,17.2788,17.1958,17.1958,32300.0
2008-11-26 12:30:00,22.81,22.83,22.61,22.65,26800.0,17.1958,17.2109,17.0451,17.0752,26800.0
2008-11-26 12:35:00,22.67,22.74,22.64,22.69,41900.0,17.0903,17.1431,17.0677,17.1054,41900.0
2008-11-26 12:40:00,22.7,22.74,22.62,22.74,32300.0,17.1129,17.1431,17.0526,17.1431,32300.0
2008-11-26 12:45:00,22.72,22.85,22.7,22.72,24800.0,17.128,17.226,17.1129,17.128,24800.0
2008-11-26 12:50:00,22.75,22.76,22.68,22.74,29900.0,17.1506,17.1582,17.0978,17.1431,29900.0
2008-11-26 12:55:00,22.73,22.76,22.72,22.74,5500.0,17.1355,17.1582,17.128,17.1431,5500.0
2008-11-26 13:00:00,22.76,22.92,22.75,22.89,11800.0,17.1582,17.2788,17.1506,17.2562,11800.0
2008-11-26 13:05:00,22.88,22.93,22.76,22.8,36100.0,17.2486,17.2863,17.1582,17.1883,36100.0
2008-11-26 13:10:00,22.8,22.85,22.67,22.74,52200.0,17.1883,17.226,17.0903,17.1431,52200.0
2008-11-26 13:15:00,22.75,22.93,22.75,22.89,19600.0,17.1506,17.2863,17.1506,17.2562,19600.0
2008-11-26 13:20:00,22.87,22.95,22.73,22.76,19100.0,17.2411,17.3014,17.1355,17.1582,19100.0
2008-11-26 13:25:00,22.78,22.91,22.76,22.89,11500.0,17.1732,17.2712,17.1582,17.2562,11500.0
2008-11-26 13:30:00,22.87,22.87,22.65,22.65,16700.0,17.2411,17.2411,17.0752,17.0752,16700.0
2008-11-26 13:35:00,22.64,22.87,22.63,22.86,12700.0,17.0677,17.2411,17.0601,17.2335,12700.0
2008-11-26 13:40:00,22.84,22.91,22.74,22.9,19100.0,17.2185,17.2712,17.1431,17.2637,19100.0
2008-11-26 13:45:00,22.89,22.92,22.76,22.8,31500.0,17.2562,17.2788,17.1582,17.1883,31500.0
2008-11-26 13:50:00,22.81,22.88,22.68,22.68,28200.0,17.1958,17.2486,17.0978,17.0978,28200.0
2008-11-26 13:55:00,22.68,22.75,22.66,22.74,17000.0,17.0978,17.1506,17.0828,17.1431,17000.0
2008-11-26 14:00:00,22.74,22.78,22.67,22.78,24500.0,17.1431,17.1732,17.0903,17.1732,24500.0
2008-11-26 14:05:00,22.78,22.84,22.77,22.81,37000.0,17.1732,17.2185,17.1657,17.1958,37000.0
2008-11-26 14:10:00,22.81,22.81,22.71,22.71,21900.0,17.1958,17.1958,17.1205,17.1205,21900.0
2008-11-26 14:15:00,22.73,22.93,22.72,22.89,51700.0,17.1355,17.2863,17.128,17.2562,51700.0
2008-11-26 14:20:00,22.91,22.98,22.91,22.92,40100.0,17.2712,17.324,17.2712,17.2788,40100.0
2008-11-26 14:25:00,22.92,22.95,22.78,22.8,38100.0,17.2788,17.3014,17.1732,17.1883,38100.0
2008-11-26 14:30:00,22.82,22.98,22.8,22.93,70000.0,17.2034,17.324,17.1883,17.2863,70000.0
2008-11-26 14:35:00,22.94,22.97,22.84,22.85,60200.0,17.2938,17.3165,17.2185,17.226,60200.0
2008-11-26 14:40:00,22.84,22.95,22.8,22.85,55100.0,17.2185,17.3014,17.1883,17.226,55100.0
2008-11-26 14:45:00,22.86,22.88,22.75,22.8,67200.0,17.2335,17.2486,17.1506,17.1883,67200.0
2008-11-26 14:50:00,22.81,22.84,22.78,22.82,42900.0,17.1958,17.2185,17.1732,17.2034,42900.0
2008-11-26 14:55:00,22.8,22.86,22.72,22.73,55500.0,17.1883,17.2335,17.128,17.1355,55500.0
2008-11-26 15:00:00,22.73,22.84,22.73,22.78,46300.0,17.1355,17.2185,17.1355,17.1732,46300.0
2008-11-26 15:05:00,22.75,22.8,22.75,22.79,42300.0,17.1506,17.1883,17.1506,17.1808,42300.0
2008-11-26 15:10:00,22.78,22.86,22.74,22.8,81500.0,17.1732,17.2335,17.1431,17.1883,81500.0
2008-11-26 15:15:00,22.8,22.83,22.64,22.71,50200.0,17.1883,17.2109,17.0677,17.1205,50200.0
2008-11-26 15:20:00,22.72,22.8,22.68,22.78,53900.0,17.128,17.1883,17.0978,17.1732,53900.0
2008-11-26 15:25:00,22.79,22.81,22.75,22.81,43900.0,17.1808,17.1958,17.1506,17.1958,43900.0
2008-11-26 15:30:00,22.82,22.9,22.71,22.85,47900.0,17.2034,17.2637,17.1205,17.226,47900.0
2008-11-26 15:35:00,22.87,22.91,22.78,22.79,104800.0,17.2411,17.2712,17.1732,17.1808,104800.0
2008-11-26 15:40:00,22.79,22.81,22.58,22.6,71600.0,17.1808,17.1958,17.0225,17.0375,71600.0
2008-11-26 15:45:00,22.59,22.77,22.58,22.66,44800.0,17.03,17.1657,17.0225,17.0828,44800.0
2008-11-26 15:50:00,22.66,22.82,22.62,22.82,44500.0,17.0828,17.2034,17.0526,17.2034,44500.0
2008-11-26 15:55:00,22.86,22.91,22.69,22.82,128700.0,17.2335,17.2712,17.1054,17.2034,128700.0
2008-11-28 09:30:00,22.41,23.2,22.41,23.14,45700.0,16.8943,17.4899,16.8943,17.4446,45700.0
2008-11-28 09:35:00,23.2,23.2,22.94,23.0,43300.0,17.4899,17.4899,17.2938,17.3391,43300.0
2008-11-28 09:40:00,23.04,23.07,22.93,22.97,35600.0,17.3692,17.3919,17.2863,17.3165,35600.0
2008-11-28 09:45:00,22.97,23.09,22.93,23.06,31100.0,17.3165,17.4069,17.2863,17.3843,31100.0
2008-11-28 09:50:00,23.05,23.1,22.96,23.02,39800.0,17.3768,17.4145,17.3089,17.3542,39800.0
2008-11-28 09:55:00,23.0,23.23,22.99,23.05,44100.0,17.3391,17.5125,17.3315,17.3768,44100.0
2008-11-28 10:00:00,23.1,23.25,23.06,23.11,27100.0,17.4145,17.5275,17.3843,17.422,27100.0
2008-11-28 10:05:00,23.13,23.18,23.06,23.13,33700.0,17.4371,17.4748,17.3843,17.4371,33700.0
2008-11-28 10:10:00,23.1,23.22,23.09,23.22,19600.0,17.4145,17.5049,17.4069,17.5049,19600.0
2008-11-28 10:15:00,23.18,23.32,23.15,23.16,29900.0,17.4748,17.5803,17.4522,17.4597,29900.0
2008-11-28 10:20:00,23.16,23.26,23.1,23.1,48300.0,17.4597,17.5351,17.4145,17.4145,48300.0
2008-11-28 10:25:00,23.16,23.2,23.08,23.11,31200.0,17.4597,17.4899,17.3994,17.422,31200.0
2008-11-28 10:30:00,23.09,23.21,23.07,23.17,37300.0,17.4069,17.4974,17.3919,17.4672,37300.0
2008-11-28 10:35:00,23.18,23.18,23.08,23.08,18400.0,17.4748,17.4748,17.3994,17.3994,18400.0
2008-11-28 10:40:00,23.04,23.14,23.0,23.04,13000.0,17.3692,17.4446,17.3391,17.3692,13000.0
2008-11-28 10:45:00,23.06,23.06,22.98,22.99,21600.0,17.3843,17.3843,17.324,17.3315,21600.0
2008-11-28 10:50:00,22.99,23.05,22.95,23.02,30800.0,17.3315,17.3768,17.3014,17.3542,30800.0
2008-11-28 10:55:00,23.01,23.07,22.99,23.05,8900.0,17.3466,17.3919,17.3315,17.3768,8900.0
2008-11-28 11:00:00,23.05,23.18,23.05,23.18,12700.0,17.3768,17.4748,17.3768,17.4748,12700.0
2008-11-28 11:05:00,23.17,23.18,23.09,23.09,10400.0,17.4672,17.4748,17.4069,17.4069,10400.0
2008-11-28 11:10:00,23.1,23.18,23.09,23.1,12200.0,17.4145,17.4748,17.4069,17.4145,12200.0
2008-11-28 11:15:00,23.06,23.06,23.0,23.0,4800.0,17.3843,17.3843,17.3391,17.3391,4800.0
2008-11-28 11:20:00,23.0,23.1,22.97,23.1,14100.0,17.3391,17.4145,17.3165,17.4145,14100.0
2008-11-28 11:25:00,23.12,23.36,23.1,23.33,11300.0,17.4295,17.6105,17.4145,17.5879,11300.0
2008-11-28 11:30:00,23.33,23.35,23.22,23.35,21200.0,17.5879,17.6029,17.5049,17.6029,21200.0
2008-11-28 11:35:00,23.34,23.36,23.18,23.25,14300.0,17.5954,17.6105,17.4748,17.5275,14300.0
2008-11-28 11:40:00,23.25,23.44,23.23,23.44,12100.0,17.5275,17.6708,17.5125,17.6708,12100.0
2008-11-28 11:45:00,23.42,23.49,23.41,23.46,8300.0,17.6557,17.7085,17.6482,17.6859,8300.0
2008-11-28 11:50:00,23.48,23.5,23.44,23.49,18800.0,17.7009,17.716,17.6708,17.7085,18800.0
2008-11-28 11:55:00,23.49,23.49,23.28,23.3,24800.0,17.7085,17.7085,17.5502,17.5652,24800.0
2008-11-28 12:00:00,23.28,23.44,23.25,23.35,21900.0,17.5502,17.6708,17.5275,17.6029,21900.0
2008-11-28 12:05:00,23.35,23.5,23.31,23.47,25900.0,17.6029,17.716,17.5728,17.6934,25900.0
2008-11-28 12:10:00,23.47,23.49,23.43,23.43,11200.0,17.6934,17.7085,17.6632,17.6632,11200.0
2008-11-28 12:15:00,23.43,23.46,23.33,23.35,19000.0,17.6632,17.6859,17.5879,17.6029,19000.0
2008-11-28 12:20:00,23.35,23.37,23.26,23.35,35300.0,17.6029,17.618,17.5351,17.6029,35300.0
2008-11-28 12:25:00,23.36,23.44,23.26,23.26,28100.0,17.6105,17.6708,17.5351,17.5351,28100.0
2008-11-28 12:30:00,23.28,23.45,23.26,23.36,48600.0,17.5502,17.6783,17.5351,17.6105,48600.0
2008-11-28 12:35:00,23.33,23.48,23.33,23.42,22800.0,17.5879,17.7009,17.5879,17.6557,22800.0
2008-11-28 12:40:00,23.46,23.65,23.43,23.59,33700.0,17.6859,17.8291,17.6632,17.7839,33700.0
2008-11-28 12:45:00,23.59,23.6,23.4,23.43,45200.0,17.7839,17.7914,17.6406,17.6632,45200.0
2008-11-28 12:50:00,23.42,23.65,23.41,23.64,37200.0,17.6557,17.8291,17.6482,17.8216,37200.0
2008-11-28 12:55:00,23.64,23.68,23.46,23.64,57400.0,17.8216,17.8517,17.6859,17.8216,57400.0
2008-11-28 13:00:00,23.58,23.69,23.58,23.69,99600.0,17.7763,17.8593,17.7763,17.8593,99600.0
2008-11-28 13:05:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 13:10:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 13:15:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 13:20:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 13:25:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 13:30:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 13:35:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 13:40:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 13:45:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 13:50:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 13:55:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 14:00:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 14:05:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 14:10:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 14:15:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 14:20:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 14:25:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 14:30:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 14:35:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 14:40:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 14:45:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 14:50:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 14:55:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 15:00:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 15:05:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 15:10:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 15:15:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 15:20:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 15:25:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 15:30:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 15:35:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 15:40:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 15:45:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 15:50:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 15:55:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-12-01 09:30:00,23.5,23.7,23.05,23.08,75500.0,17.716,17.8668,17.3768,17.3994,75500.0
2008-12-01 09:35:00,23.05,23.07,22.56,22.89,102200.0,17.3768,17.3919,17.0074,17.2562,102200.0
2008-12-01 09:40:00,22.91,23.03,22.83,22.98,34800.0,17.2712,17.3617,17.2109,17.324,34800.0
2008-12-01 09:45:00,22.98,23.1,22.88,22.96,53700.0,17.324,17.4145,17.2486,17.3089,53700.0
2008-12-01 09:50:00,22.96,22.97,22.71,22.75,64800.0,17.3089,17.3165,17.1205,17.1506,64800.0
2008-12-01 09:55:00,22.75,22.82,22.72,22.76,62200.0,17.1506,17.2034,17.128,17.1582,62200.0
2008-12-01 10:00:00,22.78,22.95,22.74,22.88,45500.0,17.1732,17.3014,17.1431,17.2486,45500.0
2008-12-01 10:05:00,22.88,23.0,22.82,22.91,64400.0,17.2486,17.3391,17.2034,17.2712,64400.0
2008-12-01 10:10:00,22.91,22.99,22.7,22.78,48600.0,17.2712,17.3315,17.1129,17.1732,48600.0
2008-12-01 10:15:00,22.76,22.8,22.4,22.4,68900.0,17.1582,17.1883,16.8868,16.8868,68900.0
2008-12-01 10:20:00,22.44,22.5,22.3,22.34,38600.0,16.9169,16.9621,16.8114,16.8415,38600.0
2008-12-01 10:25:00,22.34,22.34,22.22,22.25,17100.0,16.8415,16.8415,16.7511,16.7737,17100.0
2008-12-01 10:30:00,22.26,22.26,22.04,22.22,19400.0,16.7812,16.7812,16.6154,16.7511,19400.0
2008-12-01 10:35:00,22.22,22.32,22.19,22.2,29900.0,16.7511,16.8264,16.7284,16.736,29900.0
2008-12-01 10:40:00,22.2,22.27,22.04,22.07,21700.0,16.736,16.7888,16.6154,16.638,21700.0
2008-12-01 10:45:00,22.1,22.19,22.05,22.05,24500.0,16.6606,16.7284,16.6229,16.6229,24500.0
2008-12-01 10:50:00,22.05,22.22,22.05,22.22,23100.0,16.6229,16.7511,16.6229,16.7511,23100.0
2008-12-01 10:55:00,22.2,22.25,22.13,22.19,32500.0,16.736,16.7737,16.6832,16.7284,32500.0
2008-12-01 11:00:00,22.19,22.24,22.1,22.24,67100.0,16.7284,16.7661,16.6606,16.7661,67100.0
2008-12-01 11:05:00,22.24,22.25,22.1,22.11,52400.0,16.7661,16.7737,16.6606,16.6681,52400.0
2008-12-01 11:10:00,22.13,22.18,22.08,22.18,47200.0,16.6832,16.7209,16.6455,16.7209,47200.0
2008-12-01 11:15:00,22.18,22.19,22.08,22.08,28200.0,16.7209,16.7284,16.6455,16.6455,28200.0
2008-12-01 11:20:00,22.08,22.11,22.0,22.05,53000.0,16.6455,16.6681,16.5852,16.6229,53000.0
2008-12-01 11:25:00,22.04,22.07,22.0,22.0,52200.0,16.6154,16.638,16.5852,16.5852,52200.0
2008-12-01 11:30:00,22.0,22.07,21.98,22.07,40700.0,16.5852,16.638,16.5701,16.638,40700.0
2008-12-01 11:35:00,22.05,22.15,22.04,22.13,12700.0,16.6229,16.6983,16.6154,16.6832,12700.0
2008-12-01 11:40:00,22.14,22.24,22.1,22.1,12500.0,16.6908,16.7661,16.6606,16.6606,12500.0
2008-12-01 11:45:00,22.11,22.26,22.1,22.26,20600.0,16.6681,16.7812,16.6606,16.7812,20600.0
2008-12-01 11:50:00,22.23,22.23,22.09,22.09,6400.0,16.7586,16.7586,16.6531,16.6531,6400.0
2008-12-01 11:55:00,22.11,22.24,22.08,22.18,17900.0,16.6681,16.7661,16.6455,16.7209,17900.0
2008-12-01 12:00:00,22.18,22.18,22.05,22.05,10100.0,16.7209,16.7209,16.6229,16.6229,10100.0
2008-12-01 12:05:00,22.05,22.24,22.05,22.14,15700.0,16.6229,16.7661,16.6229,16.6908,15700.0
2008-12-01 12:10:00,22.12,22.17,22.07,22.15,20000.0,16.6757,16.7134,16.638,16.6983,20000.0
2008-12-01 12:15:00,22.15,22.15,22.05,22.09,15600.0,16.6983,16.6983,16.6229,16.6531,15600.0
2008-12-01 12:20:00,22.09,22.13,22.05,22.05,12200.0,16.6531,16.6832,16.6229,16.6229,12200.0
2008-12-01 12:25:00,22.05,22.08,22.0,22.03,20400.0,16.6229,16.6455,16.5852,16.6078,20400.0
2008-12-01 12:30:00,22.03,22.14,22.03,22.12,21300.0,16.6078,16.6908,16.6078,16.6757,21300.0
2008-12-01 12:35:00,22.13,22.15,22.08,22.11,17400.0,16.6832,16.6983,16.6455,16.6681,17400.0
2008-12-01 12:40:00,22.11,22.13,22.06,22.09,15300.0,16.6681,16.6832,16.6304,16.6531,15300.0
2008-12-01 12:45:00,22.1,22.24,22.09,22.12,13400.0,16.6606,16.7661,16.6531,16.6757,13400.0
2008-12-01 12:50:00,22.16,22.18,21.97,22.03,44300.0,16.7058,16.7209,16.5626,16.6078,44300.0
2008-12-01 12:55:00,22.03,22.13,21.99,22.09,17600.0,16.6078,16.6832,16.5777,16.6531,17600.0
2008-12-01 13:00:00,22.1,22.12,22.03,22.03,7800.0,16.6606,16.6757,16.6078,16.6078,7800.0
2008-12-01 13:05:00,22.03,22.11,21.98,22.11,11700.0,16.6078,16.6681,16.5701,16.6681,11700.0
2008-12-01 13:10:00,22.12,22.29,22.12,22.26,10400.0,16.6757,16.8038,16.6757,16.7812,10400.0
2008-12-01 13:15:00,22.26,22.29,22.16,22.26,12100.0,16.7812,16.8038,16.7058,16.7812,12100.0
2008-12-01 13:20:00,22.28,22.32,22.17,22.18,12900.0,16.7963,16.8264,16.7134,16.7209,12900.0
2008-12-01 13:25:00,22.2,22.26,22.13,22.24,14200.0,16.736,16.7812,16.6832,16.7661,14200.0
2008-12-01 13:30:00,22.23,22.46,22.23,22.43,28500.0,16.7586,16.932,16.7586,16.9094,28500.0
2008-12-01 13:35:00,22.42,22.45,22.26,22.26,7800.0,16.9018,16.9245,16.7812,16.7812,7800.0
2008-12-01 13:40:00,22.29,22.29,22.1,22.1,20000.0,16.8038,16.8038,16.6606,16.6606,20000.0
2008-12-01 13:45:00,22.1,22.19,22.01,22.01,15800.0,16.6606,16.7284,16.5927,16.5927,15800.0
2008-12-01 13:50:00,22.07,22.16,22.01,22.1,9600.0,16.638,16.7058,16.5927,16.6606,9600.0
2008-12-01 13:55:00,22.1,22.15,22.0,22.05,42900.0,16.6606,16.6983,16.5852,16.6229,42900.0
2008-12-01 14:00:00,22.05,22.08,21.98,22.01,39900.0,16.6229,16.6455,16.5701,16.5927,39900.0
2008-12-01 14:05:00,22.0,22.08,21.98,22.01,26400.0,16.5852,16.6455,16.5701,16.5927,26400.0
2008-12-01 14:10:00,22.01,22.07,21.99,22.05,33400.0,16.5927,16.638,16.5777,16.6229,33400.0
2008-12-01 14:15:00,22.03,22.03,21.97,22.0,34100.0,16.6078,16.6078,16.5626,16.5852,34100.0
2008-12-01 14:20:00,22.0,22.1,22.0,22.07,18700.0,16.5852,16.6606,16.5852,16.638,18700.0
2008-12-01 14:25:00,22.08,22.16,22.03,22.08,13300.0,16.6455,16.7058,16.6078,16.6455,13300.0
2008-12-01 14:30:00,22.06,22.2,22.01,22.12,18100.0,16.6304,16.736,16.5927,16.6757,18100.0
2008-12-01 14:35:00,22.11,22.18,22.07,22.14,41600.0,16.6681,16.7209,16.638,16.6908,41600.0
2008-12-01 14:40:00,22.14,22.27,22.13,22.18,19400.0,16.6908,16.7888,16.6832,16.7209,19400.0
2008-12-01 14:45:00,22.19,22.37,22.18,22.2,16100.0,16.7284,16.8641,16.7209,16.736,16100.0
2008-12-01 14:50:00,22.18,22.46,22.17,22.36,19300.0,16.7209,16.932,16.7134,16.8566,19300.0
2008-12-01 14:55:00,22.39,22.39,22.13,22.17,19200.0,16.8792,16.8792,16.6832,16.7134,19200.0
2008-12-01 15:00:00,22.16,22.25,22.15,22.15,21400.0,16.7058,16.7737,16.6983,16.6983,21400.0
2008-12-01 15:05:00,22.17,22.27,22.05,22.08,19900.0,16.7134,16.7888,16.6229,16.6455,19900.0
2008-12-01 15:10:00,22.07,22.19,22.02,22.06,23100.0,16.638,16.7284,16.6003,16.6304,23100.0
2008-12-01 15:15:00,22.06,22.07,21.96,22.0,41700.0,16.6304,16.638,16.5551,16.5852,41700.0
2008-12-01 15:20:00,22.0,22.02,21.93,22.01,63900.0,16.5852,16.6003,16.5324,16.5927,63900.0
2008-12-01 15:25:00,22.0,22.04,21.99,22.0,59400.0,16.5852,16.6154,16.5777,16.5852,59400.0
2008-12-01 15:30:00,22.0,22.09,21.99,22.0,65400.0,16.5852,16.6531,16.5777,16.5852,65400.0
2008-12-01 15:35:00,22.02,22.04,21.82,21.89,73700.0,16.6003,16.6154,16.4495,16.5023,73700.0
2008-12-01 15:40:00,21.9,21.9,21.63,21.63,177500.0,16.5098,16.5098,16.3063,16.3063,177500.0
2008-12-01 15:45:00,21.66,21.85,21.62,21.79,83800.0,16.3289,16.4721,16.2987,16.4269,83800.0
2008-12-01 15:50:00,21.77,21.87,21.69,21.86,125000.0,16.4118,16.4872,16.3515,16.4797,125000.0
2008-12-01 15:55:00,21.86,22.03,21.79,22.0,136200.0,16.4797,16.6078,16.4269,16.5852,136200.0
2008-12-02 09:30:00,22.64,22.64,21.95,21.95,49100.0,17.0677,17.0677,16.5475,16.5475,49100.0
2008-12-02 09:35:00,22.0,22.22,21.95,22.17,64300.0,16.5852,16.7511,16.5475,16.7134,64300.0
2008-12-02 09:40:00,22.19,22.21,22.0,22.05,64600.0,16.7284,16.7435,16.5852,16.6229,64600.0
2008-12-02 09:45:00,22.03,22.11,21.83,21.92,62000.0,16.6078,16.6681,16.457,16.5249,62000.0
2008-12-02 09:50:00,21.87,21.94,21.66,21.66,50900.0,16.4872,16.54,16.3289,16.3289,50900.0
2008-12-02 09:55:00,21.63,21.8,21.55,21.79,40700.0,16.3063,16.4344,16.246,16.4269,40700.0
2008-12-02 10:00:00,21.87,22.04,21.83,22.03,24300.0,16.4872,16.6154,16.457,16.6078,24300.0
2008-12-02 10:05:00,22.05,22.15,21.96,22.1,43500.0,16.6229,16.6983,16.5551,16.6606,43500.0
2008-12-02 10:10:00,22.09,22.23,22.03,22.1,36100.0,16.6531,16.7586,16.6078,16.6606,36100.0
2008-12-02 10:15:00,22.1,22.17,21.9,21.98,18100.0,16.6606,16.7134,16.5098,16.5701,18100.0
2008-12-02 10:20:00,22.05,22.25,21.96,22.2,32200.0,16.6229,16.7737,16.5551,16.736,32200.0
2008-12-02 10:25:00,22.2,22.2,22.01,22.06,16900.0,16.736,16.736,16.5927,16.6304,16900.0
2008-12-02 10:30:00,22.08,22.28,22.08,22.16,16200.0,16.6455,16.7963,16.6455,16.7058,16200.0
2008-12-02 10:35:00,22.15,22.17,22.05,22.1,43600.0,16.6983,16.7134,16.6229,16.6606,43600.0
2008-12-02 10:40:00,22.1,22.17,21.97,21.97,17400.0,16.6606,16.7134,16.5626,16.5626,17400.0
2008-12-02 10:45:00,21.94,22.18,21.94,22.08,15000.0,16.54,16.7209,16.54,16.6455,15000.0
2008-12-02 10:50:00,22.08,22.08,21.9,21.9,18500.0,16.6455,16.6455,16.5098,16.5098,18500.0
2008-12-02 10:55:00,21.9,22.04,21.87,21.97,22600.0,16.5098,16.6154,16.4872,16.5626,22600.0
2008-12-02 11:00:00,21.96,22.11,21.91,22.0,39200.0,16.5551,16.6681,16.5174,16.5852,39200.0
2008-12-02 11:05:00,21.99,22.03,21.91,22.03,24000.0,16.5777,16.6078,16.5174,16.6078,24000.0
2008-12-02 11:10:00,22.02,22.04,21.92,21.93,20800.0,16.6003,16.6154,16.5249,16.5324,20800.0
2008-12-02 11:15:00,21.92,22.06,21.92,22.02,23800.0,16.5249,16.6304,16.5249,16.6003,23800.0
2008-12-02 11:20:00,22.05,22.14,22.03,22.06,7200.0,16.6229,16.6908,16.6078,16.6304,7200.0
2008-12-02 11:25:00,22.04,22.21,22.02,22.08,17200.0,16.6154,16.7435,16.6003,16.6455,17200.0
2008-12-02 11:30:00,22.12,22.18,21.95,21.98,28400.0,16.6757,16.7209,16.5475,16.5701,28400.0
2008-12-02 11:35:00,21.96,22.02,21.93,21.97,23100.0,16.5551,16.6003,16.5324,16.5626,23100.0
2008-12-02 11:40:00,21.93,22.11,21.91,22.05,18900.0,16.5324,16.6681,16.5174,16.6229,18900.0
2008-12-02 11:45:00,22.01,22.15,21.94,22.14,20100.0,16.5927,16.6983,16.54,16.6908,20100.0
2008-12-02 11:50:00,22.15,22.19,22.09,22.11,13300.0,16.6983,16.7284,16.6531,16.6681,13300.0
2008-12-02 11:55:00,22.1,22.24,22.1,22.13,13300.0,16.6606,16.7661,16.6606,16.6832,13300.0
2008-12-02 12:00:00,22.12,22.2,22.1,22.12,8900.0,16.6757,16.736,16.6606,16.6757,8900.0
2008-12-02 12:05:00,22.11,22.24,22.06,22.24,11200.0,16.6681,16.7661,16.6304,16.7661,11200.0
2008-12-02 12:10:00,22.21,22.25,22.16,22.23,11500.0,16.7435,16.7737,16.7058,16.7586,11500.0
2008-12-02 12:15:00,22.21,22.21,22.15,22.19,8900.0,16.7435,16.7435,16.6983,16.7284,8900.0
2008-12-02 12:20:00,22.19,22.38,22.19,22.31,12100.0,16.7284,16.8717,16.7284,16.8189,12100.0
2008-12-02 12:25:00,22.32,22.4,22.32,22.37,8800.0,16.8264,16.8868,16.8264,16.8641,8800.0
2008-12-02 12:30:00,22.38,22.46,22.23,22.27,19100.0,16.8717,16.932,16.7586,16.7888,19100.0
2008-12-02 12:35:00,22.26,22.33,22.25,22.27,5800.0,16.7812,16.834,16.7737,16.7888,5800.0
2008-12-02 12:40:00,22.26,22.28,22.23,22.25,5600.0,16.7812,16.7963,16.7586,16.7737,5600.0
2008-12-02 12:45:00,22.26,22.29,22.2,22.24,4800.0,16.7812,16.8038,16.736,16.7661,4800.0
2008-12-02 12:50:00,22.22,22.27,22.16,22.24,12900.0,16.7511,16.7888,16.7058,16.7661,12900.0
2008-12-02 12:55:00,22.2,22.28,22.2,22.22,7300.0,16.736,16.7963,16.736,16.7511,7300.0
2008-12-02 13:00:00,22.22,22.32,22.16,22.24,19700.0,16.7511,16.8264,16.7058,16.7661,19700.0
2008-12-02 13:05:00,22.23,22.31,22.21,22.29,9900.0,16.7586,16.8189,16.7435,16.8038,9900.0
2008-12-02 13:10:00,22.3,22.5,22.29,22.44,30500.0,16.8114,16.9621,16.8038,16.9169,30500.0
2008-12-02 13:15:00,22.44,22.5,22.42,22.44,31200.0,16.9169,16.9621,16.9018,16.9169,31200.0
2008-12-02 13:20:00,22.45,22.48,22.35,22.35,20400.0,16.9245,16.9471,16.8491,16.8491,20400.0
2008-12-02 13:25:00,22.37,22.45,22.34,22.41,14200.0,16.8641,16.9245,16.8415,16.8943,14200.0
2008-12-02 13:30:00,22.39,22.39,22.09,22.18,23100.0,16.8792,16.8792,16.6531,16.7209,23100.0
2008-12-02 13:35:00,22.2,22.34,22.13,22.16,17400.0,16.736,16.8415,16.6832,16.7058,17400.0
2008-12-02 13:40:00,22.18,22.19,22.13,22.18,5800.0,16.7209,16.7284,16.6832,16.7209,5800.0
2008-12-02 13:45:00,22.16,22.2,21.99,22.02,19000.0,16.7058,16.736,16.5777,16.6003,19000.0
2008-12-02 13:50:00,22.0,22.02,21.93,21.97,19600.0,16.5852,16.6003,16.5324,16.5626,19600.0
2008-12-02 13:55:00,21.99,22.07,21.97,22.05,25600.0,16.5777,16.638,16.5626,16.6229,25600.0
2008-12-02 14:00:00,22.04,22.08,21.82,21.85,51500.0,16.6154,16.6455,16.4495,16.4721,51500.0
2008-12-02 14:05:00,21.85,21.85,21.7,21.71,27700.0,16.4721,16.4721,16.359,16.3666,27700.0
2008-12-02 14:10:00,21.72,21.79,21.66,21.74,25500.0,16.3741,16.4269,16.3289,16.3892,25500.0
2008-12-02 14:15:00,21.73,21.78,21.51,21.58,33700.0,16.3817,16.4194,16.2158,16.2686,33700.0
2008-12-02 14:20:00,21.57,21.64,21.46,21.63,35400.0,16.261,16.3138,16.1781,16.3063,35400.0
2008-12-02 14:25:00,21.6,21.65,21.45,21.63,90800.0,16.2837,16.3214,16.1706,16.3063,90800.0
2008-12-02 14:30:00,21.62,21.79,21.6,21.75,27300.0,16.2987,16.4269,16.2837,16.3967,27300.0
2008-12-02 14:35:00,21.74,21.82,21.64,21.8,55600.0,16.3892,16.4495,16.3138,16.4344,55600.0
2008-12-02 14:40:00,21.8,21.95,21.79,21.95,82800.0,16.4344,16.5475,16.4269,16.5475,82800.0
2008-12-02 14:45:00,21.91,21.92,21.85,21.86,25400.0,16.5174,16.5249,16.4721,16.4797,25400.0
2008-12-02 14:50:00,21.89,22.0,21.85,21.94,25400.0,16.5023,16.5852,16.4721,16.54,25400.0
2008-12-02 14:55:00,21.95,22.07,21.94,21.97,59300.0,16.5475,16.638,16.54,16.5626,59300.0
2008-12-02 15:00:00,21.97,22.06,21.88,22.0,66700.0,16.5626,16.6304,16.4947,16.5852,66700.0
2008-12-02 15:05:00,21.99,22.0,21.88,21.95,39200.0,16.5777,16.5852,16.4947,16.5475,39200.0
2008-12-02 15:10:00,21.95,22.05,21.92,22.04,43000.0,16.5475,16.6229,16.5249,16.6154,43000.0
2008-12-02 15:15:00,22.05,22.38,22.05,22.38,32200.0,16.6229,16.8717,16.6229,16.8717,32200.0
2008-12-02 15:20:00,22.4,22.76,22.39,22.72,66100.0,16.8868,17.1582,16.8792,17.128,66100.0
2008-12-02 15:25:00,22.71,22.76,22.6,22.68,63000.0,17.1205,17.1582,17.0375,17.0978,63000.0
2008-12-02 15:30:00,22.67,22.87,22.63,22.73,58700.0,17.0903,17.2411,17.0601,17.1355,58700.0
2008-12-02 15:35:00,22.73,22.88,22.62,22.62,51800.0,17.1355,17.2486,17.0526,17.0526,51800.0
2008-12-02 15:40:00,22.63,22.76,22.46,22.71,73000.0,17.0601,17.1582,16.932,17.1205,73000.0
2008-12-02 15:45:00,22.71,22.78,22.56,22.61,103000.0,17.1205,17.1732,17.0074,17.0451,103000.0
2008-12-02 15:50:00,22.63,22.84,22.43,22.66,114200.0,17.0601,17.2185,16.9094,17.0828,114200.0
2008-12-02 15:55:00,22.7,22.93,22.65,22.84,102000.0,17.1129,17.2863,17.0752,17.2185,102000.0
2008-12-03 09:30:00,23.0,23.0,21.99,22.1,15800.0,17.3391,17.3391,16.5777,16.6606,15800.0
2008-12-03 09:35:00,22.1,22.14,22.01,22.09,56500.0,16.6606,16.6908,16.5927,16.6531,56500.0
2008-12-03 09:40:00,22.09,22.12,21.87,22.01,126300.0,16.6531,16.6757,16.4872,16.5927,126300.0
2008-12-03 09:45:00,22.03,22.04,21.92,22.02,68600.0,16.6078,16.6154,16.5249,16.6003,68600.0
2008-12-03 09:50:00,22.02,22.05,21.91,22.0,74200.0,16.6003,16.6229,16.5174,16.5852,74200.0
2008-12-03 09:55:00,22.0,22.14,21.93,22.04,57000.0,16.5852,16.6908,16.5324,16.6154,57000.0
2008-12-03 10:00:00,22.03,22.36,21.89,22.33,36900.0,16.6078,16.8566,16.5023,16.834,36900.0
2008-12-03 10:05:00,22.33,22.53,22.3,22.39,23000.0,16.834,16.9848,16.8114,16.8792,23000.0
2008-12-03 10:10:00,22.39,22.57,22.33,22.54,28600.0,16.8792,17.0149,16.834,16.9923,28600.0
2008-12-03 10:15:00,22.5,22.72,22.49,22.67,24000.0,16.9621,17.128,16.9546,17.0903,24000.0
2008-12-03 10:20:00,22.67,22.83,22.64,22.7,16900.0,17.0903,17.2109,17.0677,17.1129,16900.0
2008-12-03 10:25:00,22.69,22.84,22.69,22.79,18000.0,17.1054,17.2185,17.1054,17.1808,18000.0
2008-12-03 10:30:00,22.8,22.9,22.65,22.87,11100.0,17.1883,17.2637,17.0752,17.2411,11100.0
2008-12-03 10:35:00,22.88,23.13,22.84,23.04,24100.0,17.2486,17.4371,17.2185,17.3692,24100.0
2008-12-03 10:40:00,23.04,23.16,22.9,22.94,34900.0,17.3692,17.4597,17.2637,17.2938,34900.0
2008-12-03 10:45:00,22.89,23.18,22.89,23.14,11800.0,17.2562,17.4748,17.2562,17.4446,11800.0
2008-12-03 10:50:00,23.13,23.37,23.11,23.36,16100.0,17.4371,17.618,17.422,17.6105,16100.0
2008-12-03 10:55:00,23.35,23.4,23.29,23.38,20000.0,17.6029,17.6406,17.5577,17.6256,20000.0
2008-12-03 11:00:00,23.37,23.41,23.22,23.25,18800.0,17.618,17.6482,17.5049,17.5275,18800.0
2008-12-03 11:05:00,23.29,23.32,23.08,23.14,5200.0,17.5577,17.5803,17.3994,17.4446,5200.0
2008-12-03 11:10:00,23.13,23.32,23.13,23.3,18000.0,17.4371,17.5803,17.4371,17.5652,18000.0
2008-12-03 11:15:00,23.32,23.41,23.22,23.22,10300.0,17.5803,17.6482,17.5049,17.5049,10300.0
2008-12-03 11:20:00,23.22,23.41,23.19,23.34,18400.0,17.5049,17.6482,17.4823,17.5954,18400.0
2008-12-03 11:25:00,23.36,23.45,23.26,23.38,27400.0,17.6105,17.6783,17.5351,17.6256,27400.0
2008-12-03 11:30:00,23.33,23.47,23.3,23.3,20000.0,17.5879,17.6934,17.5652,17.5652,20000.0
2008-12-03 11:35:00,23.3,23.34,23.18,23.31,15700.0,17.5652,17.5954,17.4748,17.5728,15700.0
2008-12-03 11:40:00,23.32,23.45,23.25,23.29,14300.0,17.5803,17.6783,17.5275,17.5577,14300.0
2008-12-03 11:45:00,23.28,23.38,23.21,23.31,22800.0,17.5502,17.6256,17.4974,17.5728,22800.0
2008-12-03 11:50:00,23.3,23.32,23.21,23.25,34400.0,17.5652,17.5803,17.4974,17.5275,34400.0
2008-12-03 11:55:00,23.25,23.26,23.19,23.24,47900.0,17.5275,17.5351,17.4823,17.52,47900.0
2008-12-03 12:00:00,23.24,23.26,23.0,23.0,18300.0,17.52,17.5351,17.3391,17.3391,18300.0
2008-12-03 12:05:00,22.98,23.04,22.86,22.89,9300.0,17.324,17.3692,17.2335,17.2562,9300.0
2008-12-03 12:10:00,22.89,23.12,22.89,22.97,12800.0,17.2562,17.4295,17.2562,17.3165,12800.0
2008-12-03 12:15:00,22.99,23.05,22.8,22.8,16900.0,17.3315,17.3768,17.1883,17.1883,16900.0
2008-12-03 12:20:00,22.8,23.12,22.78,22.98,14700.0,17.1883,17.4295,17.1732,17.324,14700.0
2008-12-03 12:25:00,22.98,23.14,22.93,22.95,23400.0,17.324,17.4446,17.2863,17.3014,23400.0
2008-12-03 12:30:00,22.97,23.06,22.89,22.89,12100.0,17.3165,17.3843,17.2562,17.2562,12100.0
2008-12-03 12:35:00,22.89,23.0,22.87,22.96,8100.0,17.2562,17.3391,17.2411,17.3089,8100.0
2008-12-03 12:40:00,22.98,22.99,22.82,22.91,15800.0,17.324,17.3315,17.2034,17.2712,15800.0
2008-12-03 12:45:00,22.91,23.04,22.84,22.87,20200.0,17.2712,17.3692,17.2185,17.2411,20200.0
2008-12-03 12:50:00,22.85,22.96,22.84,22.93,6500.0,17.226,17.3089,17.2185,17.2863,6500.0
2008-12-03 12:55:00,22.94,23.06,22.8,22.83,17300.0,17.2938,17.3843,17.1883,17.2109,17300.0
2008-12-03 13:00:00,22.87,22.93,22.83,22.92,4300.0,17.2411,17.2863,17.2109,17.2788,4300.0
2008-12-03 13:05:00,22.91,22.92,22.85,22.88,6700.0,17.2712,17.2788,17.226,17.2486,6700.0
2008-12-03 13:10:00,22.88,22.95,22.85,22.89,6200.0,17.2486,17.3014,17.226,17.2562,6200.0
2008-12-03 13:15:00,22.88,22.94,22.82,22.84,7600.0,17.2486,17.2938,17.2034,17.2185,7600.0
2008-12-03 13:20:00,22.83,22.83,22.62,22.65,15100.0,17.2109,17.2109,17.0526,17.0752,15100.0
2008-12-03 13:25:00,22.61,22.7,22.58,22.63,9800.0,17.0451,17.1129,17.0225,17.0601,9800.0
2008-12-03 13:30:00,22.6,22.61,22.5,22.61,6900.0,17.0375,17.0451,16.9621,17.0451,6900.0
2008-12-03 13:35:00,22.6,22.6,22.5,22.52,10900.0,17.0375,17.0375,16.9621,16.9772,10900.0
2008-12-03 13:40:00,22.5,22.52,22.38,22.5,12700.0,16.9621,16.9772,16.8717,16.9621,12700.0
2008-12-03 13:45:00,22.53,22.6,22.42,22.51,18100.0,16.9848,17.0375,16.9018,16.9697,18100.0
2008-12-03 13:50:00,22.49,22.57,22.46,22.5,18400.0,16.9546,17.0149,16.932,16.9621,18400.0
2008-12-03 13:55:00,22.5,22.61,22.48,22.59,11900.0,16.9621,17.0451,16.9471,17.03,11900.0
2008-12-03 14:00:00,22.6,22.68,22.56,22.68,13200.0,17.0375,17.0978,17.0074,17.0978,13200.0
2008-12-03 14:05:00,22.64,22.71,22.44,22.71,27300.0,17.0677,17.1205,16.9169,17.1205,27300.0
2008-12-03 14:10:00,22.7,22.83,22.56,22.59,13200.0,17.1129,17.2109,17.0074,17.03,13200.0
2008-12-03 14:15:00,22.58,22.79,22.55,22.67,18000.0,17.0225,17.1808,16.9998,17.0903,18000.0
2008-12-03 14:20:00,22.66,22.81,22.64,22.77,23400.0,17.0828,17.1958,17.0677,17.1657,23400.0
2008-12-03 14:25:00,22.77,22.87,22.61,22.69,37800.0,17.1657,17.2411,17.0451,17.1054,37800.0
2008-12-03 14:30:00,22.69,22.92,22.69,22.92,37100.0,17.1054,17.2788,17.1054,17.2788,37100.0
2008-12-03 14:35:00,22.92,22.98,22.82,22.83,18800.0,17.2788,17.324,17.2034,17.2109,18800.0
2008-12-03 14:40:00,22.83,23.0,22.81,22.95,17500.0,17.2109,17.3391,17.1958,17.3014,17500.0
2008-12-03 14:45:00,22.92,23.19,22.92,23.1,20800.0,17.2788,17.4823,17.2788,17.4145,20800.0
2008-12-03 14:50:00,23.13,23.28,23.0,23.0,11300.0,17.4371,17.5502,17.3391,17.3391,11300.0
2008-12-03 14:55:00,23.0,23.04,22.81,22.81,8000.0,17.3391,17.3692,17.1958,17.1958,8000.0
2008-12-03 15:00:00,22.83,22.98,22.71,22.79,24700.0,17.2109,17.324,17.1205,17.1808,24700.0
2008-12-03 15:05:00,22.81,23.22,22.81,23.09,10900.0,17.1958,17.5049,17.1958,17.4069,10900.0
2008-12-03 15:10:00,23.11,23.14,22.86,22.91,9900.0,17.422,17.4446,17.2335,17.2712,9900.0
2008-12-03 15:15:00,22.91,23.01,22.64,22.96,33600.0,17.2712,17.3466,17.0677,17.3089,33600.0
2008-12-03 15:20:00,22.99,23.09,22.64,22.64,21000.0,17.3315,17.4069,17.0677,17.0677,21000.0
2008-12-03 15:25:00,22.66,22.87,22.56,22.87,15100.0,17.0828,17.2411,17.0074,17.2411,15100.0
2008-12-03 15:30:00,22.91,23.07,22.75,23.04,19700.0,17.2712,17.3919,17.1506,17.3692,19700.0
2008-12-03 15:35:00,23.05,23.11,22.84,23.01,18800.0,17.3768,17.422,17.2185,17.3466,18800.0
2008-12-03 15:40:00,23.04,23.21,22.96,23.02,35600.0,17.3692,17.4974,17.3089,17.3542,35600.0
2008-12-03 15:45:00,23.02,23.19,22.94,23.06,61400.0,17.3542,17.4823,17.2938,17.3843,61400.0
2008-12-03 15:50:00,23.05,23.25,22.98,23.17,66000.0,17.3768,17.5275,17.324,17.4672,66000.0
2008-12-03 15:55:00,23.17,23.35,23.06,23.21,77000.0,17.4672,17.6029,17.3843,17.4974,77000.0
2008-12-04 09:30:00,22.51,23.08,22.51,22.93,20300.0,16.9697,17.3994,16.9697,17.2863,20300.0
2008-12-04 09:35:00,23.0,23.07,22.88,23.07,32300.0,17.3391,17.3919,17.2486,17.3919,32300.0
2008-12-04 09:40:00,23.1,23.47,23.1,23.26,34200.0,17.4145,17.6934,17.4145,17.5351,34200.0
2008-12-04 09:45:00,23.25,23.53,23.24,23.53,28300.0,17.5275,17.7386,17.52,17.7386,28300.0
2008-12-04 09:50:00,23.54,23.68,23.42,23.49,26400.0,17.7462,17.8517,17.6557,17.7085,26400.0
2008-12-04 09:55:00,23.54,23.56,23.4,23.42,24700.0,17.7462,17.7612,17.6406,17.6557,24700.0
2008-12-04 10:00:00,23.43,23.51,23.32,23.47,88100.0,17.6632,17.7236,17.5803,17.6934,88100.0
2008-12-04 10:05:00,23.43,23.48,23.27,23.31,68100.0,17.6632,17.7009,17.5426,17.5728,68100.0
2008-12-04 10:10:00,23.29,23.34,23.14,23.23,25300.0,17.5577,17.5954,17.4446,17.5125,25300.0
2008-12-04 10:15:00,23.23,23.34,23.18,23.22,41400.0,17.5125,17.5954,17.4748,17.5049,41400.0
2008-12-04 10:20:00,23.24,23.53,23.18,23.37,37500.0,17.52,17.7386,17.4748,17.618,37500.0
2008-12-04 10:25:00,23.38,23.42,23.19,23.27,18300.0,17.6256,17.6557,17.4823,17.5426,18300.0
2008-12-04 10:30:00,23.25,23.53,23.14,23.52,27500.0,17.5275,17.7386,17.4446,17.7311,27500.0
2008-12-04 10:35:00,23.54,23.61,23.36,23.48,31000.0,17.7462,17.7989,17.6105,17.7009,31000.0
2008-12-04 10:40:00,23.49,23.66,23.49,23.52,25600.0,17.7085,17.8366,17.7085,17.7311,25600.0
2008-12-04 10:45:00,23.5,23.74,23.49,23.66,65400.0,17.716,17.8969,17.7085,17.8366,65400.0
2008-12-04 10:50:00,23.64,23.93,23.59,23.9,48300.0,17.8216,18.0402,17.7839,18.0176,48300.0
2008-12-04 10:55:00,23.91,23.97,23.87,23.95,22400.0,18.0251,18.0703,17.995,18.0553,22400.0
2008-12-04 11:00:00,23.93,23.96,23.77,23.77,25200.0,18.0402,18.0628,17.9196,17.9196,25200.0
2008-12-04 11:05:00,23.74,23.74,23.58,23.65,34300.0,17.8969,17.8969,17.7763,17.8291,34300.0
2008-12-04 11:10:00,23.65,23.75,23.58,23.72,11600.0,17.8291,17.9045,17.7763,17.8819,11600.0
2008-12-04 11:15:00,23.72,23.78,23.66,23.73,14700.0,17.8819,17.9271,17.8366,17.8894,14700.0
2008-12-04 11:20:00,23.73,23.88,23.64,23.75,21800.0,17.8894,18.0025,17.8216,17.9045,21800.0
2008-12-04 11:25:00,23.73,23.75,23.65,23.68,18800.0,17.8894,17.9045,17.8291,17.8517,18800.0
2008-12-04 11:30:00,23.67,23.68,23.46,23.6,56500.0,17.8442,17.8517,17.6859,17.7914,56500.0
2008-12-04 11:35:00,23.6,23.6,23.45,23.5,514000.0,17.7914,17.7914,17.6783,17.716,514000.0
2008-12-04 11:40:00,23.49,23.56,23.43,23.47,49300.0,17.7085,17.7612,17.6632,17.6934,49300.0
2008-12-04 11:45:00,23.47,23.54,23.41,23.5,24400.0,17.6934,17.7462,17.6482,17.716,24400.0
2008-12-04 11:50:00,23.5,23.57,23.43,23.44,40000.0,17.716,17.7688,17.6632,17.6708,40000.0
2008-12-04 11:55:00,23.5,23.65,23.4,23.42,117000.0,17.716,17.8291,17.6406,17.6557,117000.0
2008-12-04 12:00:00,23.45,23.48,23.13,23.3,46800.0,17.6783,17.7009,17.4371,17.5652,46800.0
2008-12-04 12:05:00,23.26,23.3,23.12,23.21,102400.0,17.5351,17.5652,17.4295,17.4974,102400.0
2008-12-04 12:10:00,23.18,23.21,23.01,23.02,54300.0,17.4748,17.4974,17.3466,17.3542,54300.0
2008-12-04 12:15:00,23.03,23.11,22.95,22.96,29800.0,17.3617,17.422,17.3014,17.3089,29800.0
2008-12-04 12:20:00,22.95,22.98,22.55,22.76,102600.0,17.3014,17.324,16.9998,17.1582,102600.0
2008-12-04 12:25:00,22.76,22.83,22.6,22.72,29600.0,17.1582,17.2109,17.0375,17.128,29600.0
2008-12-04 12:30:00,22.69,22.69,22.58,22.65,13700.0,17.1054,17.1054,17.0225,17.0752,13700.0
2008-12-04 12:35:00,22.66,22.66,22.5,22.53,32800.0,17.0828,17.0828,16.9621,16.9848,32800.0
2008-12-04 12:40:00,22.55,22.68,22.53,22.55,21900.0,16.9998,17.0978,16.9848,16.9998,21900.0
2008-12-04 12:45:00,22.53,22.55,22.46,22.49,22700.0,16.9848,16.9998,16.932,16.9546,22700.0
2008-12-04 12:50:00,22.49,22.53,22.4,22.5,24600.0,16.9546,16.9848,16.8868,16.9621,24600.0
2008-12-04 12:55:00,22.5,22.54,22.46,22.49,22600.0,16.9621,16.9923,16.932,16.9546,22600.0
2008-12-04 13:00:00,22.48,22.5,22.35,22.41,26700.0,16.9471,16.9621,16.8491,16.8943,26700.0
2008-12-04 13:05:00,22.42,22.48,22.21,22.21,41300.0,16.9018,16.9471,16.7435,16.7435,41300.0
2008-12-04 13:10:00,22.22,22.27,22.09,22.14,135900.0,16.7511,16.7888,16.6531,16.6908,135900.0
2008-12-04 13:15:00,22.12,22.29,22.02,22.2,104400.0,16.6757,16.8038,16.6003,16.736,104400.0
2008-12-04 13:20:00,22.19,22.2,22.05,22.07,19300.0,16.7284,16.736,16.6229,16.638,19300.0
2008-12-04 13:25:00,22.07,22.07,21.86,21.86,74700.0,16.638,16.638,16.4797,16.4797,74700.0
2008-12-04 13:30:00,21.86,22.03,21.81,22.0,59000.0,16.4797,16.6078,16.442,16.5852,59000.0
2008-12-04 13:35:00,22.01,22.08,21.99,22.07,40400.0,16.5927,16.6455,16.5777,16.638,40400.0
2008-12-04 13:40:00,22.07,22.07,21.85,21.9,105700.0,16.638,16.638,16.4721,16.5098,105700.0
2008-12-04 13:45:00,21.92,22.1,21.89,22.09,48500.0,16.5249,16.6606,16.5023,16.6531,48500.0
2008-12-04 13:50:00,22.08,22.29,22.05,22.26,30700.0,16.6455,16.8038,16.6229,16.7812,30700.0
2008-12-04 13:55:00,22.25,22.29,22.09,22.1,37800.0,16.7737,16.8038,16.6531,16.6606,37800.0
2008-12-04 14:00:00,22.09,22.16,22.03,22.11,20800.0,16.6531,16.7058,16.6078,16.6681,20800.0
2008-12-04 14:05:00,22.11,23.25,22.09,22.14,345200.0,16.6681,17.5275,16.6531,16.6908,345200.0
2008-12-04 14:10:00,22.14,22.2,21.95,21.97,226000.0,16.6908,16.736,16.5475,16.5626,226000.0
2008-12-04 14:15:00,21.98,22.02,21.95,21.98,62200.0,16.5701,16.6003,16.5475,16.5701,62200.0
2008-12-04 14:20:00,21.98,22.07,21.95,22.02,33300.0,16.5701,16.638,16.5475,16.6003,33300.0
2008-12-04 14:25:00,22.03,22.05,21.96,22.03,35600.0,16.6078,16.6229,16.5551,16.6078,35600.0
2008-12-04 14:30:00,22.03,22.16,22.0,22.15,31100.0,16.6078,16.7058,16.5852,16.6983,31100.0
2008-12-04 14:35:00,22.14,22.22,22.0,22.04,27600.0,16.6908,16.7511,16.5852,16.6154,27600.0
2008-12-04 14:40:00,22.05,22.05,21.95,22.0,39900.0,16.6229,16.6229,16.5475,16.5852,39900.0
2008-12-04 14:45:00,22.0,22.18,21.92,22.06,56500.0,16.5852,16.7209,16.5249,16.6304,56500.0
2008-12-04 14:50:00,22.06,22.14,21.98,22.09,33700.0,16.6304,16.6908,16.5701,16.6531,33700.0
2008-12-04 14:55:00,22.11,22.23,22.0,22.0,30400.0,16.6681,16.7586,16.5852,16.5852,30400.0
2008-12-04 15:00:00,22.0,22.05,21.94,22.01,29600.0,16.5852,16.6229,16.54,16.5927,29600.0
2008-12-04 15:05:00,22.0,22.09,21.89,22.01,97500.0,16.5852,16.6531,16.5023,16.5927,97500.0
2008-12-04 15:10:00,22.02,22.13,21.96,22.0,107900.0,16.6003,16.6832,16.5551,16.5852,107900.0
2008-12-04 15:15:00,22.0,22.07,21.75,21.88,133400.0,16.5852,16.638,16.3967,16.4947,133400.0
2008-12-04 15:20:00,21.9,21.91,21.68,21.75,95100.0,16.5098,16.5174,16.344,16.3967,95100.0
2008-12-04 15:25:00,21.78,21.99,21.76,21.89,137900.0,16.4194,16.5777,16.4043,16.5023,137900.0
2008-12-04 15:30:00,21.91,22.06,21.58,21.72,137400.0,16.5174,16.6304,16.2686,16.3741,137400.0
2008-12-04 15:35:00,21.73,21.85,21.65,21.75,113700.0,16.3817,16.4721,16.3214,16.3967,113700.0
2008-12-04 15:40:00,21.74,22.04,21.65,22.0,90900.0,16.3892,16.6154,16.3214,16.5852,90900.0
2008-12-04 15:45:00,22.0,22.26,21.83,22.01,70000.0,16.5852,16.7812,16.457,16.5927,70000.0
2008-12-04 15:50:00,22.0,22.08,21.99,22.0,136200.0,16.5852,16.6455,16.5777,16.5852,136200.0
2008-12-04 15:55:00,22.01,22.45,22.0,22.17,91900.0,16.5927,16.9245,16.5852,16.7134,91900.0
2008-12-05 09:30:00,21.93,21.93,21.5,21.6,17800.0,16.5324,16.5324,16.2083,16.2837,17800.0
2008-12-05 09:35:00,21.6,21.99,21.56,21.99,45000.0,16.2837,16.5777,16.2535,16.5777,45000.0
2008-12-05 09:40:00,22.0,22.02,21.85,21.9,42600.0,16.5852,16.6003,16.4721,16.5098,42600.0
2008-12-05 09:45:00,21.88,22.05,21.85,21.95,40100.0,16.4947,16.6229,16.4721,16.5475,40100.0
2008-12-05 09:50:00,21.97,22.34,21.97,22.25,14200.0,16.5626,16.8415,16.5626,16.7737,14200.0
2008-12-05 09:55:00,22.25,22.25,21.86,21.99,55700.0,16.7737,16.7737,16.4797,16.5777,55700.0
2008-12-05 10:00:00,22.0,22.19,21.93,21.99,49200.0,16.5852,16.7284,16.5324,16.5777,49200.0
2008-12-05 10:05:00,21.99,22.1,21.94,22.03,21600.0,16.5777,16.6606,16.54,16.6078,21600.0
2008-12-05 10:10:00,22.01,22.04,21.94,21.99,75200.0,16.5927,16.6154,16.54,16.5777,75200.0
2008-12-05 10:15:00,21.97,22.03,21.96,21.98,35500.0,16.5626,16.6078,16.5551,16.5701,35500.0
2008-12-05 10:20:00,21.95,22.0,21.7,21.78,64700.0,16.5475,16.5852,16.359,16.4194,64700.0
2008-12-05 10:25:00,21.78,21.82,21.75,21.75,7500.0,16.4194,16.4495,16.3967,16.3967,7500.0
2008-12-05 10:30:00,21.75,21.8,21.7,21.78,10500.0,16.3967,16.4344,16.359,16.4194,10500.0
2008-12-05 10:35:00,21.76,21.82,21.62,21.75,172500.0,16.4043,16.4495,16.2987,16.3967,172500.0
2008-12-05 10:40:00,21.71,21.76,21.69,21.75,53800.0,16.3666,16.4043,16.3515,16.3967,53800.0
2008-12-05 10:45:00,21.75,21.92,21.74,21.88,43800.0,16.3967,16.5249,16.3892,16.4947,43800.0
2008-12-05 10:50:00,21.89,21.89,21.73,21.78,19600.0,16.5023,16.5023,16.3817,16.4194,19600.0
2008-12-05 10:55:00,21.78,21.86,21.62,21.78,58000.0,16.4194,16.4797,16.2987,16.4194,58000.0
2008-12-05 11:00:00,21.75,21.9,21.75,21.78,35200.0,16.3967,16.5098,16.3967,16.4194,35200.0
2008-12-05 11:05:00,21.78,21.89,21.75,21.89,12800.0,16.4194,16.5023,16.3967,16.5023,12800.0
2008-12-05 11:10:00,21.92,22.02,21.92,22.01,87600.0,16.5249,16.6003,16.5249,16.5927,87600.0
2008-12-05 11:15:00,22.0,22.11,21.92,21.97,24600.0,16.5852,16.6681,16.5249,16.5626,24600.0
2008-12-05 11:20:00,21.97,22.02,21.75,21.75,9000.0,16.5626,16.6003,16.3967,16.3967,9000.0
2008-12-05 11:25:00,21.75,21.77,21.73,21.75,11400.0,16.3967,16.4118,16.3817,16.3967,11400.0
2008-12-05 11:30:00,21.75,21.79,21.7,21.74,23700.0,16.3967,16.4269,16.359,16.3892,23700.0
2008-12-05 11:35:00,21.74,21.84,21.72,21.84,23100.0,16.3892,16.4646,16.3741,16.4646,23100.0
2008-12-05 11:40:00,21.88,21.88,21.78,21.79,16400.0,16.4947,16.4947,16.4194,16.4269,16400.0
2008-12-05 11:45:00,21.81,21.81,21.72,21.75,35900.0,16.442,16.442,16.3741,16.3967,35900.0
2008-12-05 11:50:00,21.72,21.87,21.72,21.85,29100.0,16.3741,16.4872,16.3741,16.4721,29100.0
2008-12-05 11:55:00,21.85,21.86,21.78,21.78,17400.0,16.4721,16.4797,16.4194,16.4194,17400.0
2008-12-05 12:00:00,21.77,21.86,21.75,21.78,45500.0,16.4118,16.4797,16.3967,16.4194,45500.0
2008-12-05 12:05:00,21.79,21.92,21.76,21.86,12000.0,16.4269,16.5249,16.4043,16.4797,12000.0
2008-12-05 12:10:00,21.89,21.89,21.78,21.82,10600.0,16.5023,16.5023,16.4194,16.4495,10600.0
2008-12-05 12:15:00,21.82,21.88,21.74,21.85,53000.0,16.4495,16.4947,16.3892,16.4721,53000.0
2008-12-05 12:20:00,21.85,21.95,21.75,21.75,39000.0,16.4721,16.5475,16.3967,16.3967,39000.0
2008-12-05 12:25:00,21.75,21.9,21.75,21.85,18000.0,16.3967,16.5098,16.3967,16.4721,18000.0
2008-12-05 12:30:00,21.85,21.85,21.63,21.63,31700.0,16.4721,16.4721,16.3063,16.3063,31700.0
2008-12-05 12:35:00,21.64,21.76,21.63,21.76,5500.0,16.3138,16.4043,16.3063,16.4043,5500.0
2008-12-05 12:40:00,21.75,21.79,21.61,21.77,15600.0,16.3967,16.4269,16.2912,16.4118,15600.0
2008-12-05 12:45:00,21.78,21.88,21.73,21.74,34900.0,16.4194,16.4947,16.3817,16.3892,34900.0
2008-12-05 12:50:00,21.78,21.82,21.69,21.82,27200.0,16.4194,16.4495,16.3515,16.4495,27200.0
2008-12-05 12:55:00,21.8,21.9,21.71,21.9,23300.0,16.4344,16.5098,16.3666,16.5098,23300.0
2008-12-05 13:00:00,21.92,22.03,21.92,21.93,26600.0,16.5249,16.6078,16.5249,16.5324,26600.0
2008-12-05 13:05:00,21.95,22.05,21.91,21.94,45700.0,16.5475,16.6229,16.5174,16.54,45700.0
2008-12-05 13:10:00,21.98,22.11,21.98,22.0,14400.0,16.5701,16.6681,16.5701,16.5852,14400.0
2008-12-05 13:15:00,22.01,22.01,21.9,21.94,51200.0,16.5927,16.5927,16.5098,16.54,51200.0
2008-12-05 13:20:00,21.96,22.02,21.91,21.98,80800.0,16.5551,16.6003,16.5174,16.5701,80800.0
2008-12-05 13:25:00,21.98,22.01,21.93,21.97,48900.0,16.5701,16.5927,16.5324,16.5626,48900.0
2008-12-05 13:30:00,21.99,22.09,21.97,22.0,48000.0,16.5777,16.6531,16.5626,16.5852,48000.0
2008-12-05 13:35:00,21.99,22.11,21.97,22.1,40200.0,16.5777,16.6681,16.5626,16.6606,40200.0
2008-12-05 13:40:00,22.06,22.16,21.98,22.12,16200.0,16.6304,16.7058,16.5701,16.6757,16200.0
2008-12-05 13:45:00,22.15,22.19,22.02,22.04,13000.0,16.6983,16.7284,16.6003,16.6154,13000.0
2008-12-05 13:50:00,22.06,22.23,22.05,22.09,16400.0,16.6304,16.7586,16.6229,16.6531,16400.0
2008-12-05 13:55:00,22.09,22.32,22.08,22.17,10900.0,16.6531,16.8264,16.6455,16.7134,10900.0
2008-12-05 14:00:00,22.22,22.22,22.14,22.19,14900.0,16.7511,16.7511,16.6908,16.7284,14900.0
2008-12-05 14:05:00,22.17,22.3,22.09,22.09,10800.0,16.7134,16.8114,16.6531,16.6531,10800.0
2008-12-05 14:10:00,22.09,22.14,22.03,22.14,18300.0,16.6531,16.6908,16.6078,16.6908,18300.0
2008-12-05 14:15:00,22.14,22.29,22.05,22.27,33400.0,16.6908,16.8038,16.6229,16.7888,33400.0
2008-12-05 14:20:00,22.29,22.51,22.26,22.48,74900.0,16.8038,16.9697,16.7812,16.9471,74900.0
2008-12-05 14:25:00,22.49,22.55,22.26,22.31,12300.0,16.9546,16.9998,16.7812,16.8189,12300.0
2008-12-05 14:30:00,22.32,22.44,22.25,22.44,36100.0,16.8264,16.9169,16.7737,16.9169,36100.0
2008-12-05 14:35:00,22.44,22.59,22.4,22.57,32600.0,16.9169,17.03,16.8868,17.0149,32600.0
2008-12-05 14:40:00,22.56,22.73,22.56,22.71,28100.0,17.0074,17.1355,17.0074,17.1205,28100.0
2008-12-05 14:45:00,22.73,23.08,22.64,23.08,27700.0,17.1355,17.3994,17.0677,17.3994,27700.0
2008-12-05 14:50:00,23.08,23.08,22.9,22.95,26500.0,17.3994,17.3994,17.2637,17.3014,26500.0
2008-12-05 14:55:00,22.95,23.09,22.86,22.88,28200.0,17.3014,17.4069,17.2335,17.2486,28200.0
2008-12-05 15:00:00,22.91,23.11,22.48,22.61,36400.0,17.2712,17.422,16.9471,17.0451,36400.0
2008-12-05 15:05:00,22.58,22.84,22.56,22.58,26500.0,17.0225,17.2185,17.0074,17.0225,26500.0
2008-12-05 15:10:00,22.55,22.82,22.49,22.61,20700.0,16.9998,17.2034,16.9546,17.0451,20700.0
2008-12-05 15:15:00,22.6,22.97,22.6,22.79,36300.0,17.0375,17.3165,17.0375,17.1808,36300.0
2008-12-05 15:20:00,22.76,22.78,22.57,22.68,27400.0,17.1582,17.1732,17.0149,17.0978,27400.0
2008-12-05 15:25:00,22.66,22.81,22.58,22.72,23600.0,17.0828,17.1958,17.0225,17.128,23600.0
2008-12-05 15:30:00,22.67,22.86,22.67,22.8,42900.0,17.0903,17.2335,17.0903,17.1883,42900.0
2008-12-05 15:35:00,22.77,23.03,22.71,22.89,52200.0,17.1657,17.3617,17.1205,17.2562,52200.0
2008-12-05 15:40:00,22.87,23.13,22.8,23.03,60300.0,17.2411,17.4371,17.1883,17.3617,60300.0
2008-12-05 15:45:00,23.05,23.3,22.94,23.02,76200.0,17.3768,17.5652,17.2938,17.3542,76200.0
2008-12-05 15:50:00,23.02,23.17,22.83,22.95,75400.0,17.3542,17.4672,17.2109,17.3014,75400.0
2008-12-05 15:55:00,22.93,23.5,22.93,23.24,117200.0,17.2863,17.716,17.2863,17.52,117200.0
2008-12-08 09:30:00,23.99,24.08,23.84,24.04,40400.0,18.0854,18.1533,17.9723,18.1231,40400.0
2008-12-08 09:35:00,24.04,24.3,23.93,24.23,53200.0,18.1231,18.3191,18.0402,18.2663,53200.0
2008-12-08 09:40:00,24.25,24.37,24.22,24.29,32600.0,18.2814,18.3719,18.2588,18.3116,32600.0
2008-12-08 09:45:00,24.27,24.32,23.98,24.0,43400.0,18.2965,18.3342,18.0779,18.093,43400.0
2008-12-08 09:50:00,24.01,24.01,23.54,23.66,80600.0,18.1005,18.1005,17.7462,17.8366,80600.0
2008-12-08 09:55:00,23.66,23.79,23.58,23.65,47800.0,17.8366,17.9346,17.7763,17.8291,47800.0
2008-12-08 10:00:00,23.67,23.72,23.46,23.52,84600.0,17.8442,17.8819,17.6859,17.7311,84600.0
2008-12-08 10:05:00,23.55,23.62,23.48,23.53,62600.0,17.7537,17.8065,17.7009,17.7386,62600.0
2008-12-08 10:10:00,23.54,23.58,23.44,23.54,43200.0,17.7462,17.7763,17.6708,17.7462,43200.0
2008-12-08 10:15:00,23.54,23.57,23.38,23.53,27300.0,17.7462,17.7688,17.6256,17.7386,27300.0
2008-12-08 10:20:00,23.55,23.62,23.43,23.55,57500.0,17.7537,17.8065,17.6632,17.7537,57500.0
2008-12-08 10:25:00,23.59,23.6,23.49,23.55,38200.0,17.7839,17.7914,17.7085,17.7537,38200.0
2008-12-08 10:30:00,23.55,23.58,23.47,23.51,36000.0,17.7537,17.7763,17.6934,17.7236,36000.0
2008-12-08 10:35:00,23.51,23.57,23.44,23.54,28000.0,17.7236,17.7688,17.6708,17.7462,28000.0
2008-12-08 10:40:00,23.53,23.61,23.5,23.51,51600.0,17.7386,17.7989,17.716,17.7236,51600.0
2008-12-08 10:45:00,23.51,23.63,23.51,23.62,59800.0,17.7236,17.814,17.7236,17.8065,59800.0
2008-12-08 10:50:00,23.6,23.75,23.6,23.65,16600.0,17.7914,17.9045,17.7914,17.8291,16600.0
2008-12-08 10:55:00,23.65,23.9,23.65,23.9,34900.0,17.8291,18.0176,17.8291,18.0176,34900.0
2008-12-08 11:00:00,23.9,24.0,23.85,23.85,28600.0,18.0176,18.093,17.9799,17.9799,28600.0
2008-12-08 11:05:00,23.88,23.9,23.71,23.84,35500.0,18.0025,18.0176,17.8743,17.9723,35500.0
2008-12-08 11:10:00,23.85,24.09,23.85,24.01,30200.0,17.9799,18.1608,17.9799,18.1005,30200.0
2008-12-08 11:15:00,24.0,24.05,23.93,23.96,16800.0,18.093,18.1306,18.0402,18.0628,16800.0
2008-12-08 11:20:00,23.96,23.96,23.86,23.92,11900.0,18.0628,18.0628,17.9874,18.0326,11900.0
2008-12-08 11:25:00,23.94,23.98,23.93,23.95,6100.0,18.0477,18.0779,18.0402,18.0553,6100.0
2008-12-08 11:30:00,23.94,24.0,23.94,23.96,11800.0,18.0477,18.093,18.0477,18.0628,11800.0
2008-12-08 11:35:00,23.94,23.94,23.74,23.82,13300.0,18.0477,18.0477,17.8969,17.9573,13300.0
2008-12-08 11:40:00,23.79,23.79,23.6,23.62,15900.0,17.9346,17.9346,17.7914,17.8065,15900.0
2008-12-08 11:45:00,23.64,23.75,23.64,23.71,20200.0,17.8216,17.9045,17.8216,17.8743,20200.0
2008-12-08 11:50:00,23.71,23.71,23.5,23.57,28900.0,17.8743,17.8743,17.716,17.7688,28900.0
2008-12-08 11:55:00,23.56,23.57,23.45,23.53,53700.0,17.7612,17.7688,17.6783,17.7386,53700.0
2008-12-08 12:00:00,23.55,23.58,23.5,23.52,28400.0,17.7537,17.7763,17.716,17.7311,28400.0
2008-12-08 12:05:00,23.5,23.59,23.4,23.41,19700.0,17.716,17.7839,17.6406,17.6482,19700.0
2008-12-08 12:10:00,23.41,23.46,23.4,23.43,221900.0,17.6482,17.6859,17.6406,17.6632,221900.0
2008-12-08 12:15:00,23.47,23.66,23.45,23.63,167100.0,17.6934,17.8366,17.6783,17.814,167100.0
2008-12-08 12:20:00,23.65,23.65,23.55,23.56,23200.0,17.8291,17.8291,17.7537,17.7612,23200.0
2008-12-08 12:25:00,23.54,23.63,23.51,23.57,6600.0,17.7462,17.814,17.7236,17.7688,6600.0
2008-12-08 12:30:00,23.6,23.65,23.56,23.65,17600.0,17.7914,17.8291,17.7612,17.8291,17600.0
2008-12-08 12:35:00,23.66,23.77,23.65,23.73,30300.0,17.8366,17.9196,17.8291,17.8894,30300.0
2008-12-08 12:40:00,23.72,23.77,23.71,23.74,6600.0,17.8819,17.9196,17.8743,17.8969,6600.0
2008-12-08 12:45:00,23.76,23.92,23.71,23.74,27800.0,17.912,18.0326,17.8743,17.8969,27800.0
2008-12-08 12:50:00,23.74,23.75,23.55,23.59,34700.0,17.8969,17.9045,17.7537,17.7839,34700.0
2008-12-08 12:55:00,23.57,23.58,23.46,23.49,49900.0,17.7688,17.7763,17.6859,17.7085,49900.0
2008-12-08 13:00:00,23.48,23.59,23.48,23.52,16800.0,17.7009,17.7839,17.7009,17.7311,16800.0
2008-12-08 13:05:00,23.53,23.53,23.43,23.45,30700.0,17.7386,17.7386,17.6632,17.6783,30700.0
2008-12-08 13:10:00,23.42,23.49,23.4,23.4,27300.0,17.6557,17.7085,17.6406,17.6406,27300.0
2008-12-08 13:15:00,23.4,23.42,23.3,23.39,44000.0,17.6406,17.6557,17.5652,17.6331,44000.0
2008-12-08 13:20:00,23.4,23.46,23.36,23.45,37400.0,17.6406,17.6859,17.6105,17.6783,37400.0
2008-12-08 13:25:00,23.47,23.61,23.47,23.6,24600.0,17.6934,17.7989,17.6934,17.7914,24600.0
2008-12-08 13:30:00,23.6,23.61,23.38,23.59,25000.0,17.7914,17.7989,17.6256,17.7839,25000.0
2008-12-08 13:35:00,23.6,23.63,23.4,23.4,96700.0,17.7914,17.814,17.6406,17.6406,96700.0
2008-12-08 13:40:00,23.41,23.43,23.39,23.42,73300.0,17.6482,17.6632,17.6331,17.6557,73300.0
2008-12-08 13:45:00,23.42,23.42,23.35,23.38,44700.0,17.6557,17.6557,17.6029,17.6256,44700.0
2008-12-08 13:50:00,23.37,23.44,23.33,23.34,16600.0,17.618,17.6708,17.5879,17.5954,16600.0
2008-12-08 13:55:00,23.34,23.39,23.3,23.32,24600.0,17.5954,17.6331,17.5652,17.5803,24600.0
2008-12-08 14:00:00,23.32,23.37,23.24,23.24,75600.0,17.5803,17.618,17.52,17.52,75600.0
2008-12-08 14:05:00,23.25,23.34,23.24,23.31,25400.0,17.5275,17.5954,17.52,17.5728,25400.0
2008-12-08 14:10:00,23.31,23.32,23.24,23.25,59600.0,17.5728,17.5803,17.52,17.5275,59600.0
2008-12-08 14:15:00,23.25,23.28,23.23,23.27,36800.0,17.5275,17.5502,17.5125,17.5426,36800.0
2008-12-08 14:20:00,23.27,23.37,23.26,23.37,69000.0,17.5426,17.618,17.5351,17.618,69000.0
2008-12-08 14:25:00,23.38,23.49,23.38,23.4,37500.0,17.6256,17.7085,17.6256,17.6406,37500.0
2008-12-08 14:30:00,23.4,23.6,23.4,23.52,35900.0,17.6406,17.7914,17.6406,17.7311,35900.0
2008-12-08 14:35:00,23.52,23.57,23.43,23.43,28200.0,17.7311,17.7688,17.6632,17.6632,28200.0
2008-12-08 14:40:00,23.45,23.68,23.4,23.67,45800.0,17.6783,17.8517,17.6406,17.8442,45800.0
2008-12-08 14:45:00,23.67,23.78,23.51,23.72,14600.0,17.8442,17.9271,17.7236,17.8819,14600.0
2008-12-08 14:50:00,23.73,23.74,23.65,23.67,10800.0,17.8894,17.8969,17.8291,17.8442,10800.0
2008-12-08 14:55:00,23.67,23.8,23.65,23.8,11600.0,17.8442,17.9422,17.8291,17.9422,11600.0
2008-12-08 15:00:00,23.78,23.8,23.65,23.78,20000.0,17.9271,17.9422,17.8291,17.9271,20000.0
2008-12-08 15:05:00,23.76,23.88,23.73,23.78,35400.0,17.912,18.0025,17.8894,17.9271,35400.0
2008-12-08 15:10:00,23.79,23.91,23.74,23.84,106400.0,17.9346,18.0251,17.8969,17.9723,106400.0
2008-12-08 15:15:00,23.76,23.82,23.64,23.73,42400.0,17.912,17.9573,17.8216,17.8894,42400.0
2008-12-08 15:20:00,23.74,23.88,23.58,23.6,53200.0,17.8969,18.0025,17.7763,17.7914,53200.0
2008-12-08 15:25:00,23.59,23.61,23.47,23.55,46000.0,17.7839,17.7989,17.6934,17.7537,46000.0
2008-12-08 15:30:00,23.55,23.58,23.26,23.32,85800.0,17.7537,17.7763,17.5351,17.5803,85800.0
2008-12-08 15:35:00,23.34,23.52,23.29,23.32,84700.0,17.5954,17.7311,17.5577,17.5803,84700.0
2008-12-08 15:40:00,23.32,23.4,23.25,23.26,41100.0,17.5803,17.6406,17.5275,17.5351,41100.0
2008-12-08 15:45:00,23.26,23.27,23.0,23.13,53400.0,17.5351,17.5426,17.3391,17.4371,53400.0
2008-12-08 15:50:00,23.15,23.17,23.0,23.12,55400.0,17.4522,17.4672,17.3391,17.4295,55400.0
2008-12-08 15:55:00,23.13,23.35,23.13,23.3,90800.0,17.4371,17.6029,17.4371,17.5652,90800.0
2008-12-09 09:30:00,23.33,23.33,22.68,23.07,16200.0,17.5879,17.5879,17.0978,17.3919,16200.0
2008-12-09 09:35:00,23.08,23.12,22.8,22.88,20400.0,17.3994,17.4295,17.1883,17.2486,20400.0
2008-12-09 09:40:00,22.88,22.95,22.55,22.85,74600.0,17.2486,17.3014,16.9998,17.226,74600.0
2008-12-09 09:45:00,22.86,22.93,22.78,22.78,12400.0,17.2335,17.2863,17.1732,17.1732,12400.0
2008-12-09 09:50:00,22.78,22.8,22.58,22.6,24400.0,17.1732,17.1883,17.0225,17.0375,24400.0
2008-12-09 09:55:00,22.61,22.7,22.41,22.45,28300.0,17.0451,17.1129,16.8943,16.9245,28300.0
2008-12-09 10:00:00,22.45,22.75,22.45,22.71,34400.0,16.9245,17.1506,16.9245,17.1205,34400.0
2008-12-09 10:05:00,22.71,22.79,22.53,22.62,25500.0,17.1205,17.1808,16.9848,17.0526,25500.0
2008-12-09 10:10:00,22.64,23.09,22.64,23.0,61300.0,17.0677,17.4069,17.0677,17.3391,61300.0
2008-12-09 10:15:00,23.0,23.07,22.96,23.04,56400.0,17.3391,17.3919,17.3089,17.3692,56400.0
2008-12-09 10:20:00,23.06,23.18,23.04,23.16,29600.0,17.3843,17.4748,17.3692,17.4597,29600.0
2008-12-09 10:25:00,23.16,23.3,23.12,23.17,35600.0,17.4597,17.5652,17.4295,17.4672,35600.0
2008-12-09 10:30:00,23.14,23.16,22.96,22.99,92200.0,17.4446,17.4597,17.3089,17.3315,92200.0
2008-12-09 10:35:00,22.99,23.27,22.95,23.13,49800.0,17.3315,17.5426,17.3014,17.4371,49800.0
2008-12-09 10:40:00,23.09,23.31,23.03,23.22,17700.0,17.4069,17.5728,17.3617,17.5049,17700.0
2008-12-09 10:45:00,23.24,23.29,23.14,23.24,17900.0,17.52,17.5577,17.4446,17.52,17900.0
2008-12-09 10:50:00,23.25,23.31,23.21,23.24,18100.0,17.5275,17.5728,17.4974,17.52,18100.0
2008-12-09 10:55:00,23.23,23.36,23.21,23.27,25500.0,17.5125,17.6105,17.4974,17.5426,25500.0
2008-12-09 11:00:00,23.27,23.4,23.18,23.18,10300.0,17.5426,17.6406,17.4748,17.4748,10300.0
2008-12-09 11:05:00,23.16,23.23,23.11,23.22,31000.0,17.4597,17.5125,17.422,17.5049,31000.0
2008-12-09 11:10:00,23.18,23.25,22.99,23.0,22900.0,17.4748,17.5275,17.3315,17.3391,22900.0
2008-12-09 11:15:00,22.99,23.06,22.96,22.96,9700.0,17.3315,17.3843,17.3089,17.3089,9700.0
2008-12-09 11:20:00,22.99,23.01,22.89,22.89,6300.0,17.3315,17.3466,17.2562,17.2562,6300.0
2008-12-09 11:25:00,22.92,23.06,22.83,22.83,55200.0,17.2788,17.3843,17.2109,17.2109,55200.0
2008-12-09 11:30:00,22.82,23.01,22.82,22.95,22200.0,17.2034,17.3466,17.2034,17.3014,22200.0
2008-12-09 11:35:00,22.95,23.01,22.9,22.9,17600.0,17.3014,17.3466,17.2637,17.2637,17600.0
2008-12-09 11:40:00,22.92,23.05,22.92,22.95,13500.0,17.2788,17.3768,17.2788,17.3014,13500.0
2008-12-09 11:45:00,22.98,23.06,22.95,22.96,10900.0,17.324,17.3843,17.3014,17.3089,10900.0
2008-12-09 11:50:00,22.96,23.09,22.94,23.01,16200.0,17.3089,17.4069,17.2938,17.3466,16200.0
2008-12-09 11:55:00,23.02,23.05,22.88,22.88,14200.0,17.3542,17.3768,17.2486,17.2486,14200.0
2008-12-09 12:00:00,22.89,22.94,22.86,22.9,12600.0,17.2562,17.2938,17.2335,17.2637,12600.0
2008-12-09 12:05:00,22.92,23.07,22.89,22.94,29400.0,17.2788,17.3919,17.2562,17.2938,29400.0
2008-12-09 12:10:00,22.91,22.92,22.85,22.89,18500.0,17.2712,17.2788,17.226,17.2562,18500.0
2008-12-09 12:15:00,22.88,23.0,22.8,23.0,70900.0,17.2486,17.3391,17.1883,17.3391,70900.0
2008-12-09 12:20:00,23.0,23.07,22.79,22.8,72000.0,17.3391,17.3919,17.1808,17.1883,72000.0
2008-12-09 12:25:00,22.8,22.8,22.65,22.8,39700.0,17.1883,17.1883,17.0752,17.1883,39700.0
2008-12-09 12:30:00,22.8,22.91,22.8,22.88,14200.0,17.1883,17.2712,17.1883,17.2486,14200.0
2008-12-09 12:35:00,22.84,22.93,22.84,22.92,5400.0,17.2185,17.2863,17.2185,17.2788,5400.0
2008-12-09 12:40:00,22.9,22.94,22.85,22.86,13800.0,17.2637,17.2938,17.226,17.2335,13800.0
2008-12-09 12:45:00,22.86,22.89,22.78,22.87,8000.0,17.2335,17.2562,17.1732,17.2411,8000.0
2008-12-09 12:50:00,22.85,22.92,22.85,22.89,11500.0,17.226,17.2788,17.226,17.2562,11500.0
2008-12-09 12:55:00,22.91,22.92,22.7,22.72,45900.0,17.2712,17.2788,17.1129,17.128,45900.0
2008-12-09 13:00:00,22.71,22.75,22.63,22.74,10100.0,17.1205,17.1506,17.0601,17.1431,10100.0
2008-12-09 13:05:00,22.73,22.89,22.73,22.87,20300.0,17.1355,17.2562,17.1355,17.2411,20300.0
2008-12-09 13:10:00,22.87,22.87,22.74,22.74,7900.0,17.2411,17.2411,17.1431,17.1431,7900.0
2008-12-09 13:15:00,22.73,22.76,22.61,22.67,7400.0,17.1355,17.1582,17.0451,17.0903,7400.0
2008-12-09 13:20:00,22.67,22.74,22.64,22.73,9300.0,17.0903,17.1431,17.0677,17.1355,9300.0
2008-12-09 13:25:00,22.76,22.78,22.63,22.65,9700.0,17.1582,17.1732,17.0601,17.0752,9700.0
2008-12-09 13:30:00,22.68,22.74,22.62,22.65,5300.0,17.0978,17.1431,17.0526,17.0752,5300.0
2008-12-09 13:35:00,22.66,22.76,22.65,22.76,13500.0,17.0828,17.1582,17.0752,17.1582,13500.0
2008-12-09 13:40:00,22.74,22.81,22.66,22.67,18200.0,17.1431,17.1958,17.0828,17.0903,18200.0
2008-12-09 13:45:00,22.66,22.85,22.66,22.83,19100.0,17.0828,17.226,17.0828,17.2109,19100.0
2008-12-09 13:50:00,22.82,22.82,22.73,22.74,21400.0,17.2034,17.2034,17.1355,17.1431,21400.0
2008-12-09 13:55:00,22.74,22.82,22.65,22.71,23200.0,17.1431,17.2034,17.0752,17.1205,23200.0
2008-12-09 14:00:00,22.7,22.72,22.57,22.63,18600.0,17.1129,17.128,17.0149,17.0601,18600.0
2008-12-09 14:05:00,22.63,22.65,22.56,22.57,34500.0,17.0601,17.0752,17.0074,17.0149,34500.0
2008-12-09 14:10:00,22.58,22.59,22.5,22.54,21200.0,17.0225,17.03,16.9621,16.9923,21200.0
2008-12-09 14:15:00,22.56,22.66,22.54,22.66,208900.0,17.0074,17.0828,16.9923,17.0828,208900.0
2008-12-09 14:20:00,22.65,22.65,22.55,22.58,44600.0,17.0752,17.0752,16.9998,17.0225,44600.0
2008-12-09 14:25:00,22.58,22.71,22.56,22.69,54500.0,17.0225,17.1205,17.0074,17.1054,54500.0
2008-12-09 14:30:00,22.69,22.69,22.59,22.64,25600.0,17.1054,17.1054,17.03,17.0677,25600.0
2008-12-09 14:35:00,22.65,22.78,22.65,22.75,24300.0,17.0752,17.1732,17.0752,17.1506,24300.0
2008-12-09 14:40:00,22.75,22.81,22.75,22.79,15100.0,17.1506,17.1958,17.1506,17.1808,15100.0
2008-12-09 14:45:00,22.78,22.89,22.62,22.89,91600.0,17.1732,17.2562,17.0526,17.2562,91600.0
2008-12-09 14:50:00,22.88,22.88,22.6,22.67,43800.0,17.2486,17.2486,17.0375,17.0903,43800.0
2008-12-09 14:55:00,22.73,23.0,22.73,22.98,25900.0,17.1355,17.3391,17.1355,17.324,25900.0
2008-12-09 15:00:00,22.96,23.05,22.84,22.95,25600.0,17.3089,17.3768,17.2185,17.3014,25600.0
2008-12-09 15:05:00,22.94,23.09,22.81,23.01,46700.0,17.2938,17.4069,17.1958,17.3466,46700.0
2008-12-09 15:10:00,23.03,23.11,22.82,22.84,31600.0,17.3617,17.422,17.2034,17.2185,31600.0
2008-12-09 15:15:00,22.86,23.05,22.86,23.05,21400.0,17.2335,17.3768,17.2335,17.3768,21400.0
2008-12-09 15:20:00,23.04,23.18,22.92,22.92,45200.0,17.3692,17.4748,17.2788,17.2788,45200.0
2008-12-09 15:25:00,22.9,22.93,22.74,22.84,43200.0,17.2637,17.2863,17.1431,17.2185,43200.0
2008-12-09 15:30:00,22.77,22.94,22.66,22.78,58900.0,17.1657,17.2938,17.0828,17.1732,58900.0
2008-12-09 15:35:00,22.78,22.87,22.7,22.86,49100.0,17.1732,17.2411,17.1129,17.2335,49100.0
2008-12-09 15:40:00,22.85,23.1,22.85,23.03,104600.0,17.226,17.4145,17.226,17.3617,104600.0
2008-12-09 15:45:00,23.02,23.19,22.91,23.19,86400.0,17.3542,17.4823,17.2712,17.4823,86400.0
2008-12-09 15:50:00,23.18,23.19,22.75,22.76,135400.0,17.4748,17.4823,17.1506,17.1582,135400.0
2008-12-09 15:55:00,22.75,22.77,22.61,22.65,193100.0,17.1506,17.1657,17.0451,17.0752,193100.0
2008-12-10 09:30:00,22.84,23.24,22.7,23.11,42400.0,17.2185,17.52,17.1129,17.422,42400.0
2008-12-10 09:35:00,23.04,23.12,22.93,23.01,32300.0,17.3692,17.4295,17.2863,17.3466,32300.0
2008-12-10 09:40:00,23.01,23.17,22.91,23.13,22400.0,17.3466,17.4672,17.2712,17.4371,22400.0
2008-12-10 09:45:00,23.1,23.59,23.1,23.5,62600.0,17.4145,17.7839,17.4145,17.716,62600.0
2008-12-10 09:50:00,23.46,23.46,23.29,23.33,10500.0,17.6859,17.6859,17.5577,17.5879,10500.0
2008-12-10 09:55:00,23.33,23.33,23.21,23.27,17300.0,17.5879,17.5879,17.4974,17.5426,17300.0
2008-12-10 10:00:00,23.27,23.53,23.25,23.49,20700.0,17.5426,17.7386,17.5275,17.7085,20700.0
2008-12-10 10:05:00,23.48,23.5,23.44,23.5,10600.0,17.7009,17.716,17.6708,17.716,10600.0
2008-12-10 10:10:00,23.51,23.7,23.51,23.7,4800.0,17.7236,17.8668,17.7236,17.8668,4800.0
2008-12-10 10:15:00,23.69,23.83,23.69,23.8,24300.0,17.8593,17.9648,17.8593,17.9422,24300.0
2008-12-10 10:20:00,23.79,23.85,23.73,23.76,12500.0,17.9346,17.9799,17.8894,17.912,12500.0
2008-12-10 10:25:00,23.77,23.8,23.75,23.77,17200.0,17.9196,17.9422,17.9045,17.9196,17200.0
2008-12-10 10:30:00,23.78,23.84,23.75,23.84,14200.0,17.9271,17.9723,17.9045,17.9723,14200.0
2008-12-10 10:35:00,23.79,23.81,23.7,23.76,19500.0,17.9346,17.9497,17.8668,17.912,19500.0
2008-12-10 10:40:00,23.77,23.78,23.72,23.76,16300.0,17.9196,17.9271,17.8819,17.912,16300.0
2008-12-10 10:45:00,23.75,23.77,23.6,23.71,21700.0,17.9045,17.9196,17.7914,17.8743,21700.0
2008-12-10 10:50:00,23.71,23.72,23.51,23.53,35300.0,17.8743,17.8819,17.7236,17.7386,35300.0
2008-12-10 10:55:00,23.55,23.6,23.52,23.56,16800.0,17.7537,17.7914,17.7311,17.7612,16800.0
2008-12-10 11:00:00,23.58,23.64,23.56,23.64,11500.0,17.7763,17.8216,17.7612,17.8216,11500.0
2008-12-10 11:05:00,23.64,23.65,23.49,23.6,39700.0,17.8216,17.8291,17.7085,17.7914,39700.0
2008-12-10 11:10:00,23.58,23.64,23.53,23.57,10000.0,17.7763,17.8216,17.7386,17.7688,10000.0
2008-12-10 11:15:00,23.62,23.69,23.59,23.68,11500.0,17.8065,17.8593,17.7839,17.8517,11500.0
2008-12-10 11:20:00,23.69,23.79,23.69,23.73,12800.0,17.8593,17.9346,17.8593,17.8894,12800.0
2008-12-10 11:25:00,23.73,23.79,23.71,23.79,22000.0,17.8894,17.9346,17.8743,17.9346,22000.0
2008-12-10 11:30:00,23.78,23.78,23.68,23.68,8600.0,17.9271,17.9271,17.8517,17.8517,8600.0
2008-12-10 11:35:00,23.66,23.71,23.61,23.71,11500.0,17.8366,17.8743,17.7989,17.8743,11500.0
2008-12-10 11:40:00,23.7,23.74,23.66,23.69,11900.0,17.8668,17.8969,17.8366,17.8593,11900.0
2008-12-10 11:45:00,23.69,23.93,23.65,23.92,32800.0,17.8593,18.0402,17.8291,18.0326,32800.0
2008-12-10 11:50:00,23.93,23.96,23.83,23.88,23200.0,18.0402,18.0628,17.9648,18.0025,23200.0
2008-12-10 11:55:00,23.88,23.9,23.87,23.88,6600.0,18.0025,18.0176,17.995,18.0025,6600.0
2008-12-10 12:00:00,23.88,23.91,23.85,23.91,8900.0,18.0025,18.0251,17.9799,18.0251,8900.0
2008-12-10 12:05:00,23.9,23.95,23.86,23.86,10000.0,18.0176,18.0553,17.9874,17.9874,10000.0
2008-12-10 12:10:00,23.87,23.94,23.85,23.94,40700.0,17.995,18.0477,17.9799,18.0477,40700.0
2008-12-10 12:15:00,23.93,23.94,23.83,23.89,9400.0,18.0402,18.0477,17.9648,18.01,9400.0
2008-12-10 12:20:00,23.89,23.9,23.68,23.7,11600.0,18.01,18.0176,17.8517,17.8668,11600.0
2008-12-10 12:25:00,23.72,23.8,23.72,23.76,10900.0,17.8819,17.9422,17.8819,17.912,10900.0
2008-12-10 12:30:00,23.73,23.74,23.66,23.72,10700.0,17.8894,17.8969,17.8366,17.8819,10700.0
2008-12-10 12:35:00,23.75,23.75,23.67,23.73,11400.0,17.9045,17.9045,17.8442,17.8894,11400.0
2008-12-10 12:40:00,23.76,23.89,23.75,23.88,13000.0,17.912,18.01,17.9045,18.0025,13000.0
2008-12-10 12:45:00,23.88,23.89,23.78,23.86,19400.0,18.0025,18.01,17.9271,17.9874,19400.0
2008-12-10 12:50:00,23.85,23.91,23.84,23.85,16900.0,17.9799,18.0251,17.9723,17.9799,16900.0
2008-12-10 12:55:00,23.86,23.94,23.86,23.93,9700.0,17.9874,18.0477,17.9874,18.0402,9700.0
2008-12-10 13:00:00,23.93,24.0,23.9,23.98,31600.0,18.0402,18.093,18.0176,18.0779,31600.0
2008-12-10 13:05:00,23.98,23.98,23.94,23.94,16100.0,18.0779,18.0779,18.0477,18.0477,16100.0
2008-12-10 13:10:00,23.95,24.0,23.95,24.0,31000.0,18.0553,18.093,18.0553,18.093,31000.0
2008-12-10 13:15:00,24.0,24.02,23.97,23.98,41300.0,18.093,18.108,18.0703,18.0779,41300.0
2008-12-10 13:20:00,23.98,23.98,23.85,23.85,30700.0,18.0779,18.0779,17.9799,17.9799,30700.0
2008-12-10 13:25:00,23.87,23.91,23.83,23.83,7500.0,17.995,18.0251,17.9648,17.9648,7500.0
2008-12-10 13:30:00,23.83,23.85,23.75,23.76,23200.0,17.9648,17.9799,17.9045,17.912,23200.0
2008-12-10 13:35:00,23.77,23.77,23.64,23.64,47600.0,17.9196,17.9196,17.8216,17.8216,47600.0
2008-12-10 13:40:00,23.64,23.67,23.59,23.63,29800.0,17.8216,17.8442,17.7839,17.814,29800.0
2008-12-10 13:45:00,23.62,23.77,23.62,23.76,14300.0,17.8065,17.9196,17.8065,17.912,14300.0
2008-12-10 13:50:00,23.76,23.77,23.57,23.66,32500.0,17.912,17.9196,17.7688,17.8366,32500.0
2008-12-10 13:55:00,23.69,23.74,23.59,23.62,24700.0,17.8593,17.8969,17.7839,17.8065,24700.0
2008-12-10 14:00:00,23.63,23.65,23.42,23.42,296000.0,17.814,17.8291,17.6557,17.6557,296000.0
2008-12-10 14:05:00,23.42,23.5,23.4,23.42,41100.0,17.6557,17.716,17.6406,17.6557,41100.0
2008-12-10 14:10:00,23.42,23.48,23.39,23.42,26200.0,17.6557,17.7009,17.6331,17.6557,26200.0
2008-12-10 14:15:00,23.44,23.48,23.35,23.43,25700.0,17.6708,17.7009,17.6029,17.6632,25700.0
2008-12-10 14:20:00,23.41,23.41,23.31,23.41,30700.0,17.6482,17.6482,17.5728,17.6482,30700.0
2008-12-10 14:25:00,23.41,23.42,23.3,23.33,47600.0,17.6482,17.6557,17.5652,17.5879,47600.0
2008-12-10 14:30:00,23.34,23.39,23.3,23.38,26800.0,17.5954,17.6331,17.5652,17.6256,26800.0
2008-12-10 14:35:00,23.38,23.51,23.37,23.5,33100.0,17.6256,17.7236,17.618,17.716,33100.0
2008-12-10 14:40:00,23.48,23.7,23.48,23.59,27600.0,17.7009,17.8668,17.7009,17.7839,27600.0
2008-12-10 14:45:00,23.59,23.6,23.4,23.41,33700.0,17.7839,17.7914,17.6406,17.6482,33700.0
2008-12-10 14:50:00,23.4,23.5,23.36,23.47,41500.0,17.6406,17.716,17.6105,17.6934,41500.0
2008-12-10 14:55:00,23.47,23.49,23.44,23.46,30400.0,17.6934,17.7085,17.6708,17.6859,30400.0
2008-12-10 15:00:00,23.46,23.51,23.37,23.38,41300.0,17.6859,17.7236,17.618,17.6256,41300.0
2008-12-10 15:05:00,23.37,23.53,23.36,23.53,39900.0,17.618,17.7386,17.6105,17.7386,39900.0
2008-12-10 15:10:00,23.53,23.65,23.51,23.65,27700.0,17.7386,17.8291,17.7236,17.8291,27700.0
2008-12-10 15:15:00,23.64,23.72,23.45,23.45,30500.0,17.8216,17.8819,17.6783,17.6783,30500.0
2008-12-10 15:20:00,23.46,23.54,23.4,23.51,42200.0,17.6859,17.7462,17.6406,17.7236,42200.0
2008-12-10 15:25:00,23.52,23.56,23.4,23.56,41800.0,17.7311,17.7612,17.6406,17.7612,41800.0
2008-12-10 15:30:00,23.56,23.64,23.46,23.48,70900.0,17.7612,17.8216,17.6859,17.7009,70900.0
2008-12-10 15:35:00,23.48,24.0,23.46,23.54,46300.0,17.7009,18.093,17.6859,17.7462,46300.0
2008-12-10 15:40:00,23.55,24.01,23.55,23.95,151800.0,17.7537,18.1005,17.7537,18.0553,151800.0
2008-12-10 15:45:00,23.95,24.0,23.83,23.94,92800.0,18.0553,18.093,17.9648,18.0477,92800.0
2008-12-10 15:50:00,23.95,24.09,23.92,24.07,149500.0,18.0553,18.1608,18.0326,18.1457,149500.0
2008-12-10 15:55:00,24.06,24.24,24.01,24.2,133400.0,18.1382,18.2739,18.1005,18.2437,133400.0
2008-12-11 09:30:00,24.25,24.28,24.0,24.14,20200.0,18.2814,18.304,18.093,18.1985,20200.0
2008-12-11 09:35:00,24.15,24.32,24.14,24.3,49600.0,18.206,18.3342,18.1985,18.3191,49600.0
2008-12-11 09:40:00,24.29,24.35,24.14,24.27,52500.0,18.3116,18.3568,18.1985,18.2965,52500.0
2008-12-11 09:45:00,24.26,24.3,24.22,24.3,30600.0,18.289,18.3191,18.2588,18.3191,30600.0
2008-12-11 09:50:00,24.3,24.38,24.28,24.36,43500.0,18.3191,18.3794,18.304,18.3643,43500.0
2008-12-11 09:55:00,24.35,24.37,24.27,24.33,82900.0,18.3568,18.3719,18.2965,18.3417,82900.0
2008-12-11 10:00:00,24.33,24.44,24.28,24.42,66200.0,18.3417,18.4247,18.304,18.4096,66200.0
2008-12-11 10:05:00,24.41,24.41,24.3,24.32,49500.0,18.402,18.402,18.3191,18.3342,49500.0
2008-12-11 10:10:00,24.32,24.33,24.25,24.28,71200.0,18.3342,18.3417,18.2814,18.304,71200.0
2008-12-11 10:15:00,24.28,24.29,24.1,24.15,34400.0,18.304,18.3116,18.1683,18.206,34400.0
2008-12-11 10:20:00,24.16,24.43,24.13,24.41,25500.0,18.2136,18.4171,18.191,18.402,25500.0
2008-12-11 10:25:00,24.42,24.42,24.27,24.27,19500.0,18.4096,18.4096,18.2965,18.2965,19500.0
2008-12-11 10:30:00,24.28,24.37,24.24,24.35,23900.0,18.304,18.3719,18.2739,18.3568,23900.0
2008-12-11 10:35:00,24.34,24.34,24.15,24.15,35600.0,18.3493,18.3493,18.206,18.206,35600.0
2008-12-11 10:40:00,24.16,24.16,24.1,24.12,25500.0,18.2136,18.2136,18.1683,18.1834,25500.0
2008-12-11 10:45:00,24.11,24.15,24.05,24.05,43900.0,18.1759,18.206,18.1306,18.1306,43900.0
2008-12-11 10:50:00,24.05,24.06,23.91,23.96,31600.0,18.1306,18.1382,18.0251,18.0628,31600.0
2008-12-11 10:55:00,23.96,24.04,23.89,23.94,31600.0,18.0628,18.1231,18.01,18.0477,31600.0
2008-12-11 11:00:00,23.94,24.01,23.91,23.98,21000.0,18.0477,18.1005,18.0251,18.0779,21000.0
2008-12-11 11:05:00,23.97,23.97,23.86,23.86,28900.0,18.0703,18.0703,17.9874,17.9874,28900.0
2008-12-11 11:10:00,23.86,23.88,23.75,23.81,31000.0,17.9874,18.0025,17.9045,17.9497,31000.0
2008-12-11 11:15:00,23.81,23.81,23.64,23.65,20800.0,17.9497,17.9497,17.8216,17.8291,20800.0
2008-12-11 11:20:00,23.65,23.79,23.65,23.72,17500.0,17.8291,17.9346,17.8291,17.8819,17500.0
2008-12-11 11:25:00,23.7,23.75,23.64,23.73,8100.0,17.8668,17.9045,17.8216,17.8894,8100.0
2008-12-11 11:30:00,23.71,23.78,23.69,23.73,14900.0,17.8743,17.9271,17.8593,17.8894,14900.0
2008-12-11 11:35:00,23.72,23.82,23.7,23.82,14200.0,17.8819,17.9573,17.8668,17.9573,14200.0
2008-12-11 11:40:00,23.83,23.9,23.78,23.9,15600.0,17.9648,18.0176,17.9271,18.0176,15600.0
2008-12-11 11:45:00,23.89,23.89,23.83,23.88,13600.0,18.01,18.01,17.9648,18.0025,13600.0
2008-12-11 11:50:00,23.88,23.9,23.86,23.87,13100.0,18.0025,18.0176,17.9874,17.995,13100.0
2008-12-11 11:55:00,23.87,23.93,23.85,23.88,12500.0,17.995,18.0402,17.9799,18.0025,12500.0
2008-12-11 12:00:00,23.87,24.01,23.84,24.0,18300.0,17.995,18.1005,17.9723,18.093,18300.0
2008-12-11 12:05:00,24.0,24.0,23.87,23.93,56100.0,18.093,18.093,17.995,18.0402,56100.0
2008-12-11 12:10:00,23.93,23.94,23.76,23.76,13800.0,18.0402,18.0477,17.912,17.912,13800.0
2008-12-11 12:15:00,23.77,23.9,23.77,23.86,23400.0,17.9196,18.0176,17.9196,17.9874,23400.0
2008-12-11 12:20:00,23.88,23.9,23.85,23.87,13900.0,18.0025,18.0176,17.9799,17.995,13900.0
2008-12-11 12:25:00,23.86,23.89,23.79,23.79,10900.0,17.9874,18.01,17.9346,17.9346,10900.0
2008-12-11 12:30:00,23.8,23.8,23.76,23.78,11000.0,17.9422,17.9422,17.912,17.9271,11000.0
2008-12-11 12:35:00,23.79,23.84,23.75,23.76,14300.0,17.9346,17.9723,17.9045,17.912,14300.0
2008-12-11 12:40:00,23.76,23.89,23.75,23.86,19200.0,17.912,18.01,17.9045,17.9874,19200.0
2008-12-11 12:45:00,23.85,23.91,23.81,23.89,13500.0,17.9799,18.0251,17.9497,18.01,13500.0
2008-12-11 12:50:00,23.9,23.91,23.84,23.87,19100.0,18.0176,18.0251,17.9723,17.995,19100.0
2008-12-11 12:55:00,23.88,23.92,23.85,23.88,23900.0,18.0025,18.0326,17.9799,18.0025,23900.0
2008-12-11 13:00:00,23.89,23.89,23.75,23.77,13500.0,18.01,18.01,17.9045,17.9196,13500.0
2008-12-11 13:05:00,23.77,23.77,23.61,23.63,20500.0,17.9196,17.9196,17.7989,17.814,20500.0
2008-12-11 13:10:00,23.63,23.69,23.62,23.62,12000.0,17.814,17.8593,17.8065,17.8065,12000.0
2008-12-11 13:15:00,23.63,23.64,23.6,23.62,18800.0,17.814,17.8216,17.7914,17.8065,18800.0
2008-12-11 13:20:00,23.61,23.63,23.6,23.61,29400.0,17.7989,17.814,17.7914,17.7989,29400.0
2008-12-11 13:25:00,23.6,23.62,23.59,23.61,37700.0,17.7914,17.8065,17.7839,17.7989,37700.0
2008-12-11 13:30:00,23.61,23.64,23.6,23.6,23000.0,17.7989,17.8216,17.7914,17.7914,23000.0
2008-12-11 13:35:00,23.6,23.63,23.57,23.57,34700.0,17.7914,17.814,17.7688,17.7688,34700.0
2008-12-11 13:40:00,23.58,23.58,23.5,23.51,48400.0,17.7763,17.7763,17.716,17.7236,48400.0
2008-12-11 13:45:00,23.52,23.56,23.5,23.55,24900.0,17.7311,17.7612,17.716,17.7537,24900.0
2008-12-11 13:50:00,23.55,23.62,23.52,23.62,26100.0,17.7537,17.8065,17.7311,17.8065,26100.0
2008-12-11 13:55:00,23.61,23.61,23.47,23.48,73800.0,17.7989,17.7989,17.6934,17.7009,73800.0
2008-12-11 14:00:00,23.48,23.53,23.46,23.49,31900.0,17.7009,17.7386,17.6859,17.7085,31900.0
2008-12-11 14:05:00,23.49,23.53,23.43,23.43,23900.0,17.7085,17.7386,17.6632,17.6632,23900.0
2008-12-11 14:10:00,23.44,23.47,23.36,23.36,17400.0,17.6708,17.6934,17.6105,17.6105,17400.0
2008-12-11 14:15:00,23.36,23.46,23.36,23.41,31100.0,17.6105,17.6859,17.6105,17.6482,31100.0
2008-12-11 14:20:00,23.41,23.42,23.34,23.37,18600.0,17.6482,17.6557,17.5954,17.618,18600.0
2008-12-11 14:25:00,23.37,23.39,23.28,23.39,155500.0,17.618,17.6331,17.5502,17.6331,155500.0
2008-12-11 14:30:00,23.38,23.5,23.37,23.48,27000.0,17.6256,17.716,17.618,17.7009,27000.0
2008-12-11 14:35:00,23.48,23.49,23.36,23.37,21900.0,17.7009,17.7085,17.6105,17.618,21900.0
2008-12-11 14:40:00,23.36,23.43,23.33,23.38,31200.0,17.6105,17.6632,17.5879,17.6256,31200.0
2008-12-11 14:45:00,23.37,23.47,23.36,23.4,51000.0,17.618,17.6934,17.6105,17.6406,51000.0
2008-12-11 14:50:00,23.39,23.46,23.25,23.27,69600.0,17.6331,17.6859,17.5275,17.5426,69600.0
2008-12-11 14:55:00,23.27,23.42,23.17,23.21,36300.0,17.5426,17.6557,17.4672,17.4974,36300.0
2008-12-11 15:00:00,23.21,23.25,23.07,23.15,46600.0,17.4974,17.5275,17.3919,17.4522,46600.0
2008-12-11 15:05:00,23.15,23.15,22.98,23.15,30000.0,17.4522,17.4522,17.324,17.4522,30000.0
2008-12-11 15:10:00,23.14,23.14,22.97,23.08,66600.0,17.4446,17.4446,17.3165,17.3994,66600.0
2008-12-11 15:15:00,23.07,23.21,22.99,23.13,83900.0,17.3919,17.4974,17.3315,17.4371,83900.0
2008-12-11 15:20:00,23.15,23.23,23.06,23.17,75100.0,17.4522,17.5125,17.3843,17.4672,75100.0
2008-12-11 15:25:00,23.17,23.43,23.16,23.43,53700.0,17.4672,17.6632,17.4597,17.6632,53700.0
2008-12-11 15:30:00,23.4,23.44,23.08,23.08,63400.0,17.6406,17.6708,17.3994,17.3994,63400.0
2008-12-11 15:35:00,23.05,23.14,22.99,23.0,87900.0,17.3768,17.4446,17.3315,17.3391,87900.0
2008-12-11 15:40:00,23.0,23.25,22.99,23.23,67200.0,17.3391,17.5275,17.3315,17.5125,67200.0
2008-12-11 15:45:00,23.24,23.56,23.24,23.41,72100.0,17.52,17.7612,17.52,17.6482,72100.0
2008-12-11 15:50:00,23.37,23.46,23.26,23.36,41700.0,17.618,17.6859,17.5351,17.6105,41700.0
2008-12-11 15:55:00,23.36,23.4,23.09,23.16,71900.0,17.6105,17.6406,17.4069,17.4597,71900.0
2008-12-12 09:30:00,22.26,22.78,22.26,22.26,49100.0,16.7812,17.1732,16.7812,16.7812,49100.0
2008-12-12 09:35:00,22.26,22.64,22.26,22.63,31000.0,16.7812,17.0677,16.7812,17.0601,31000.0
2008-12-12 09:40:00,22.61,22.68,22.56,22.68,21700.0,17.0451,17.0978,17.0074,17.0978,21700.0
2008-12-12 09:45:00,22.68,22.68,22.55,22.59,13800.0,17.0978,17.0978,16.9998,17.03,13800.0
2008-12-12 09:50:00,22.59,22.89,22.59,22.85,17400.0,17.03,17.2562,17.03,17.226,17400.0
2008-12-12 09:55:00,22.9,23.23,22.83,23.09,11500.0,17.2637,17.5125,17.2109,17.4069,11500.0
2008-12-12 10:00:00,23.09,23.21,23.02,23.14,14100.0,17.4069,17.4974,17.3542,17.4446,14100.0
2008-12-12 10:05:00,23.14,23.19,23.03,23.04,10900.0,17.4446,17.4823,17.3617,17.3692,10900.0
2008-12-12 10:10:00,23.05,23.1,23.0,23.08,6500.0,17.3768,17.4145,17.3391,17.3994,6500.0
2008-12-12 10:15:00,23.07,23.13,22.99,23.07,31200.0,17.3919,17.4371,17.3315,17.3919,31200.0
2008-12-12 10:20:00,23.08,23.28,23.08,23.19,38600.0,17.3994,17.5502,17.3994,17.4823,38600.0
2008-12-12 10:25:00,23.18,23.23,23.0,23.2,23800.0,17.4748,17.5125,17.3391,17.4899,23800.0
2008-12-12 10:30:00,23.2,23.22,22.89,22.89,20000.0,17.4899,17.5049,17.2562,17.2562,20000.0
2008-12-12 10:35:00,22.89,23.04,22.89,23.02,8700.0,17.2562,17.3692,17.2562,17.3542,8700.0
2008-12-12 10:40:00,22.96,23.14,22.91,23.14,6900.0,17.3089,17.4446,17.2712,17.4446,6900.0
2008-12-12 10:45:00,23.2,23.2,22.91,22.94,23200.0,17.4899,17.4899,17.2712,17.2938,23200.0
2008-12-12 10:50:00,22.97,23.18,22.97,23.18,4800.0,17.3165,17.4748,17.3165,17.4748,4800.0
2008-12-12 10:55:00,23.2,23.25,23.15,23.2,13000.0,17.4899,17.5275,17.4522,17.4899,13000.0
2008-12-12 11:00:00,23.19,23.19,23.0,23.07,42600.0,17.4823,17.4823,17.3391,17.3919,42600.0
2008-12-12 11:05:00,23.07,23.15,22.99,23.09,74400.0,17.3919,17.4522,17.3315,17.4069,74400.0
2008-12-12 11:10:00,23.1,23.11,22.92,22.95,17800.0,17.4145,17.422,17.2788,17.3014,17800.0
2008-12-12 11:15:00,22.95,23.0,22.84,23.0,27400.0,17.3014,17.3391,17.2185,17.3391,27400.0
2008-12-12 11:20:00,23.0,23.0,22.9,22.93,11400.0,17.3391,17.3391,17.2637,17.2863,11400.0
2008-12-12 11:25:00,22.91,22.94,22.88,22.89,26700.0,17.2712,17.2938,17.2486,17.2562,26700.0
2008-12-12 11:30:00,22.9,22.91,22.8,22.86,30500.0,17.2637,17.2712,17.1883,17.2335,30500.0
2008-12-12 11:35:00,22.86,22.96,22.79,22.8,25100.0,17.2335,17.3089,17.1808,17.1883,25100.0
2008-12-12 11:40:00,22.8,22.91,22.77,22.85,29800.0,17.1883,17.2712,17.1657,17.226,29800.0
2008-12-12 11:45:00,22.84,22.89,22.8,22.82,26300.0,17.2185,17.2562,17.1883,17.2034,26300.0
2008-12-12 11:50:00,22.83,22.85,22.79,22.82,14100.0,17.2109,17.226,17.1808,17.2034,14100.0
2008-12-12 11:55:00,22.83,22.83,22.69,22.69,16600.0,17.2109,17.2109,17.1054,17.1054,16600.0
2008-12-12 12:00:00,22.7,22.82,22.7,22.79,21500.0,17.1129,17.2034,17.1129,17.1808,21500.0
2008-12-12 12:05:00,22.8,22.86,22.8,22.83,30200.0,17.1883,17.2335,17.1883,17.2109,30200.0
2008-12-12 12:10:00,22.84,22.88,22.81,22.87,18500.0,17.2185,17.2486,17.1958,17.2411,18500.0
2008-12-12 12:15:00,22.87,22.97,22.76,22.8,26400.0,17.2411,17.3165,17.1582,17.1883,26400.0
2008-12-12 12:20:00,22.82,22.92,22.82,22.85,9800.0,17.2034,17.2788,17.2034,17.226,9800.0
2008-12-12 12:25:00,22.83,22.89,22.76,22.82,10900.0,17.2109,17.2562,17.1582,17.2034,10900.0
2008-12-12 12:30:00,22.84,22.9,22.7,22.9,8700.0,17.2185,17.2637,17.1129,17.2637,8700.0
2008-12-12 12:35:00,22.9,23.07,22.89,23.06,38800.0,17.2637,17.3919,17.2562,17.3843,38800.0
2008-12-12 12:40:00,23.06,23.09,23.05,23.08,9700.0,17.3843,17.4069,17.3768,17.3994,9700.0
2008-12-12 12:45:00,23.07,23.16,23.06,23.13,17800.0,17.3919,17.4597,17.3843,17.4371,17800.0
2008-12-12 12:50:00,23.14,23.28,23.11,23.25,12700.0,17.4446,17.5502,17.422,17.5275,12700.0
2008-12-12 12:55:00,23.27,23.38,23.27,23.36,17500.0,17.5426,17.6256,17.5426,17.6105,17500.0
2008-12-12 13:00:00,23.36,23.47,23.31,23.38,22900.0,17.6105,17.6934,17.5728,17.6256,22900.0
2008-12-12 13:05:00,23.37,23.43,23.3,23.38,8400.0,17.618,17.6632,17.5652,17.6256,8400.0
2008-12-12 13:10:00,23.39,23.41,23.26,23.27,10200.0,17.6331,17.6482,17.5351,17.5426,10200.0
2008-12-12 13:15:00,23.26,23.33,23.17,23.18,37600.0,17.5351,17.5879,17.4672,17.4748,37600.0
2008-12-12 13:20:00,23.17,23.3,23.15,23.27,43000.0,17.4672,17.5652,17.4522,17.5426,43000.0
2008-12-12 13:25:00,23.27,23.27,23.0,23.08,12900.0,17.5426,17.5426,17.3391,17.3994,12900.0
2008-12-12 13:30:00,23.12,23.19,23.12,23.18,7800.0,17.4295,17.4823,17.4295,17.4748,7800.0
2008-12-12 13:35:00,23.15,23.15,22.99,23.08,5400.0,17.4522,17.4522,17.3315,17.3994,5400.0
2008-12-12 13:40:00,23.08,23.11,23.0,23.05,11900.0,17.3994,17.422,17.3391,17.3768,11900.0
2008-12-12 13:45:00,23.06,23.15,23.05,23.05,4000.0,17.3843,17.4522,17.3768,17.3768,4000.0
2008-12-12 13:50:00,23.06,23.13,23.02,23.05,15100.0,17.3843,17.4371,17.3542,17.3768,15100.0
2008-12-12 13:55:00,23.07,23.15,23.05,23.07,13200.0,17.3919,17.4522,17.3768,17.3919,13200.0
2008-12-12 14:00:00,23.05,23.27,23.04,23.22,12700.0,17.3768,17.5426,17.3692,17.5049,12700.0
2008-12-12 14:05:00,23.24,23.3,23.2,23.22,12100.0,17.52,17.5652,17.4899,17.5049,12100.0
2008-12-12 14:10:00,23.24,23.3,23.15,23.17,15600.0,17.52,17.5652,17.4522,17.4672,15600.0
2008-12-12 14:15:00,23.17,23.28,22.99,23.0,28100.0,17.4672,17.5502,17.3315,17.3391,28100.0
2008-12-12 14:20:00,23.0,23.15,22.97,23.07,57300.0,17.3391,17.4522,17.3165,17.3919,57300.0
2008-12-12 14:25:00,23.09,23.26,23.07,23.26,10100.0,17.4069,17.5351,17.3919,17.5351,10100.0
2008-12-12 14:30:00,23.24,23.24,22.99,23.11,11800.0,17.52,17.52,17.3315,17.422,11800.0
2008-12-12 14:35:00,23.11,23.27,23.08,23.24,15400.0,17.422,17.5426,17.3994,17.52,15400.0
2008-12-12 14:40:00,23.23,23.27,23.11,23.27,14100.0,17.5125,17.5426,17.422,17.5426,14100.0
2008-12-12 14:45:00,23.26,23.29,23.08,23.26,14100.0,17.5351,17.5577,17.3994,17.5351,14100.0
2008-12-12 14:50:00,23.26,23.41,23.2,23.2,35700.0,17.5351,17.6482,17.4899,17.4899,35700.0
2008-12-12 14:55:00,23.21,23.34,23.21,23.32,22600.0,17.4974,17.5954,17.4974,17.5803,22600.0
2008-12-12 15:00:00,23.33,23.45,23.3,23.36,20500.0,17.5879,17.6783,17.5652,17.6105,20500.0
2008-12-12 15:05:00,23.39,23.45,23.3,23.32,13500.0,17.6331,17.6783,17.5652,17.5803,13500.0
2008-12-12 15:10:00,23.31,23.4,23.23,23.37,11700.0,17.5728,17.6406,17.5125,17.618,11700.0
2008-12-12 15:15:00,23.38,23.44,23.16,23.16,13500.0,17.6256,17.6708,17.4597,17.4597,13500.0
2008-12-12 15:20:00,23.15,23.5,23.15,23.35,35200.0,17.4522,17.716,17.4522,17.6029,35200.0
2008-12-12 15:25:00,23.32,23.61,23.22,23.61,24000.0,17.5803,17.7989,17.5049,17.7989,24000.0
2008-12-12 15:30:00,23.63,23.65,23.36,23.58,44500.0,17.814,17.8291,17.6105,17.7763,44500.0
2008-12-12 15:35:00,23.59,23.74,23.44,23.59,60400.0,17.7839,17.8969,17.6708,17.7839,60400.0
2008-12-12 15:40:00,23.58,23.79,23.49,23.49,37200.0,17.7763,17.9346,17.7085,17.7085,37200.0
2008-12-12 15:45:00,23.48,23.51,23.3,23.47,26800.0,17.7009,17.7236,17.5652,17.6934,26800.0
2008-12-12 15:50:00,23.48,23.73,23.44,23.53,43300.0,17.7009,17.8894,17.6708,17.7386,43300.0
2008-12-12 15:55:00,23.55,23.71,23.31,23.6,55900.0,17.7537,17.8743,17.5728,17.7914,55900.0
2008-12-15 09:30:00,24.22,25.15,23.36,23.44,539200.0,18.2588,18.9599,17.6105,17.6708,539200.0
2008-12-15 09:35:00,23.44,23.55,23.13,23.43,72000.0,17.6708,17.7537,17.4371,17.6632,72000.0
2008-12-15 09:40:00,23.47,23.48,23.18,23.38,59100.0,17.6934,17.7009,17.4748,17.6256,59100.0
2008-12-15 09:45:00,23.38,23.55,23.27,23.54,27800.0,17.6256,17.7537,17.5426,17.7462,27800.0
2008-12-15 09:50:00,23.54,23.54,23.23,23.28,22300.0,17.7462,17.7462,17.5125,17.5502,22300.0
2008-12-15 09:55:00,23.28,23.36,23.21,23.27,17800.0,17.5502,17.6105,17.4974,17.5426,17800.0
2008-12-15 10:00:00,23.22,23.24,22.96,22.96,67900.0,17.5049,17.52,17.3089,17.3089,67900.0
2008-12-15 10:05:00,22.97,23.09,22.75,22.77,86600.0,17.3165,17.4069,17.1506,17.1657,86600.0
2008-12-15 10:10:00,22.77,22.83,22.71,22.8,45500.0,17.1657,17.2109,17.1205,17.1883,45500.0
2008-12-15 10:15:00,22.77,22.83,22.72,22.76,135100.0,17.1657,17.2109,17.128,17.1582,135100.0
2008-12-15 10:20:00,22.73,22.81,22.71,22.76,34900.0,17.1355,17.1958,17.1205,17.1582,34900.0
2008-12-15 10:25:00,22.79,22.98,22.76,22.95,33100.0,17.1808,17.324,17.1582,17.3014,33100.0
2008-12-15 10:30:00,22.97,22.98,22.86,22.88,14600.0,17.3165,17.324,17.2335,17.2486,14600.0
2008-12-15 10:35:00,22.88,22.88,22.76,22.88,8900.0,17.2486,17.2486,17.1582,17.2486,8900.0
2008-12-15 10:40:00,22.85,22.86,22.76,22.79,10800.0,17.226,17.2335,17.1582,17.1808,10800.0
2008-12-15 10:45:00,22.77,22.8,22.61,22.61,37200.0,17.1657,17.1883,17.0451,17.0451,37200.0
2008-12-15 10:50:00,22.63,22.64,22.57,22.61,20900.0,17.0601,17.0677,17.0149,17.0451,20900.0
2008-12-15 10:55:00,22.61,22.63,22.57,22.57,9600.0,17.0451,17.0601,17.0149,17.0149,9600.0
2008-12-15 11:00:00,22.58,22.61,22.39,22.42,45800.0,17.0225,17.0451,16.8792,16.9018,45800.0
2008-12-15 11:05:00,22.43,22.61,22.37,22.61,50700.0,16.9094,17.0451,16.8641,17.0451,50700.0
2008-12-15 11:10:00,22.63,22.63,22.5,22.58,29800.0,17.0601,17.0601,16.9621,17.0225,29800.0
2008-12-15 11:15:00,22.59,22.67,22.48,22.48,35400.0,17.03,17.0903,16.9471,16.9471,35400.0
2008-12-15 11:20:00,22.47,22.64,22.45,22.51,24800.0,16.9395,17.0677,16.9245,16.9697,24800.0
2008-12-15 11:25:00,22.51,22.54,22.5,22.51,10800.0,16.9697,16.9923,16.9621,16.9697,10800.0
2008-12-15 11:30:00,22.51,22.56,22.5,22.5,12100.0,16.9697,17.0074,16.9621,16.9621,12100.0
2008-12-15 11:35:00,22.5,22.85,22.5,22.5,72000.0,16.9621,17.226,16.9621,16.9621,72000.0
2008-12-15 11:40:00,22.51,22.54,22.5,22.52,5900.0,16.9697,16.9923,16.9621,16.9772,5900.0
2008-12-15 11:45:00,22.52,22.6,22.52,22.59,6500.0,16.9772,17.0375,16.9772,17.03,6500.0
2008-12-15 11:50:00,22.6,22.67,22.52,22.56,42600.0,17.0375,17.0903,16.9772,17.0074,42600.0
2008-12-15 11:55:00,22.55,22.56,22.51,22.55,6900.0,16.9998,17.0074,16.9697,16.9998,6900.0
2008-12-15 12:00:00,22.55,22.57,22.52,22.52,9900.0,16.9998,17.0149,16.9772,16.9772,9900.0
2008-12-15 12:05:00,22.52,22.58,22.5,22.5,19800.0,16.9772,17.0225,16.9621,16.9621,19800.0
2008-12-15 12:10:00,22.5,22.55,22.5,22.51,6700.0,16.9621,16.9998,16.9621,16.9697,6700.0
2008-12-15 12:15:00,22.53,22.59,22.52,22.57,15300.0,16.9848,17.03,16.9772,17.0149,15300.0
2008-12-15 12:20:00,22.55,22.6,22.54,22.59,7400.0,16.9998,17.0375,16.9923,17.03,7400.0
2008-12-15 12:25:00,22.57,22.59,22.53,22.53,2000.0,17.0149,17.03,16.9848,16.9848,2000.0
2008-12-15 12:30:00,22.55,22.55,22.52,22.52,1900.0,16.9998,16.9998,16.9772,16.9772,1900.0
2008-12-15 12:35:00,22.52,22.52,22.36,22.36,32200.0,16.9772,16.9772,16.8566,16.8566,32200.0
2008-12-15 12:40:00,22.36,22.55,22.33,22.51,28800.0,16.8566,16.9998,16.834,16.9697,28800.0
2008-12-15 12:45:00,22.5,22.54,22.46,22.5,13500.0,16.9621,16.9923,16.932,16.9621,13500.0
2008-12-15 12:50:00,22.5,22.52,22.39,22.51,32400.0,16.9621,16.9772,16.8792,16.9697,32400.0
2008-12-15 12:55:00,22.49,22.51,22.3,22.35,32100.0,16.9546,16.9697,16.8114,16.8491,32100.0
2008-12-15 13:00:00,22.36,22.45,22.3,22.3,26100.0,16.8566,16.9245,16.8114,16.8114,26100.0
2008-12-15 13:05:00,22.32,22.33,22.14,22.15,42600.0,16.8264,16.834,16.6908,16.6983,42600.0
2008-12-15 13:10:00,22.15,22.29,22.13,22.29,44300.0,16.6983,16.8038,16.6832,16.8038,44300.0
2008-12-15 13:15:00,22.3,22.3,22.23,22.26,11600.0,16.8114,16.8114,16.7586,16.7812,11600.0
2008-12-15 13:20:00,22.27,22.35,22.25,22.33,15200.0,16.7888,16.8491,16.7737,16.834,15200.0
2008-12-15 13:25:00,22.31,22.5,22.29,22.5,14100.0,16.8189,16.9621,16.8038,16.9621,14100.0
2008-12-15 13:30:00,22.53,22.56,22.47,22.55,12300.0,16.9848,17.0074,16.9395,16.9998,12300.0
2008-12-15 13:35:00,22.54,22.54,22.45,22.48,10000.0,16.9923,16.9923,16.9245,16.9471,10000.0
2008-12-15 13:40:00,22.46,22.68,22.46,22.68,17000.0,16.932,17.0978,16.932,17.0978,17000.0
2008-12-15 13:45:00,22.63,22.79,22.63,22.74,11400.0,17.0601,17.1808,17.0601,17.1431,11400.0
2008-12-15 13:50:00,22.7,22.71,22.64,22.71,10100.0,17.1129,17.1205,17.0677,17.1205,10100.0
2008-12-15 13:55:00,22.71,22.79,22.64,22.78,24800.0,17.1205,17.1808,17.0677,17.1732,24800.0
2008-12-15 14:00:00,22.78,22.8,22.7,22.74,8700.0,17.1732,17.1883,17.1129,17.1431,8700.0
2008-12-15 14:05:00,22.77,22.81,22.73,22.74,7100.0,17.1657,17.1958,17.1355,17.1431,7100.0
2008-12-15 14:10:00,22.73,22.75,22.55,22.57,9600.0,17.1355,17.1506,16.9998,17.0149,9600.0
2008-12-15 14:15:00,22.57,22.72,22.57,22.62,7800.0,17.0149,17.128,17.0149,17.0526,7800.0
2008-12-15 14:20:00,22.7,22.74,22.62,22.63,3700.0,17.1129,17.1431,17.0526,17.0601,3700.0
2008-12-15 14:25:00,22.64,22.65,22.56,22.57,4800.0,17.0677,17.0752,17.0074,17.0149,4800.0
2008-12-15 14:30:00,22.58,22.64,22.57,22.64,5900.0,17.0225,17.0677,17.0149,17.0677,5900.0
2008-12-15 14:35:00,22.64,22.68,22.59,22.6,9600.0,17.0677,17.0978,17.03,17.0375,9600.0
2008-12-15 14:40:00,22.59,22.7,22.54,22.55,10400.0,17.03,17.1129,16.9923,16.9998,10400.0
2008-12-15 14:45:00,22.57,22.63,22.51,22.61,20200.0,17.0149,17.0601,16.9697,17.0451,20200.0
2008-12-15 14:50:00,22.61,22.61,22.51,22.52,4300.0,17.0451,17.0451,16.9697,16.9772,4300.0
2008-12-15 14:55:00,22.51,22.57,22.45,22.49,22600.0,16.9697,17.0149,16.9245,16.9546,22600.0
2008-12-15 15:00:00,22.49,22.52,22.43,22.45,15600.0,16.9546,16.9772,16.9094,16.9245,15600.0
2008-12-15 15:05:00,22.41,22.57,22.41,22.43,15600.0,16.8943,17.0149,16.8943,16.9094,15600.0
2008-12-15 15:10:00,22.47,22.58,22.4,22.46,18400.0,16.9395,17.0225,16.8868,16.932,18400.0
2008-12-15 15:15:00,22.48,22.5,22.37,22.38,23600.0,16.9471,16.9621,16.8641,16.8717,23600.0
2008-12-15 15:20:00,22.39,22.46,22.38,22.41,27500.0,16.8792,16.932,16.8717,16.8943,27500.0
2008-12-15 15:25:00,22.42,22.42,22.32,22.36,29600.0,16.9018,16.9018,16.8264,16.8566,29600.0
2008-12-15 15:30:00,22.37,22.4,22.25,22.32,43000.0,16.8641,16.8868,16.7737,16.8264,43000.0
2008-12-15 15:35:00,22.35,22.4,22.17,22.35,152500.0,16.8491,16.8868,16.7134,16.8491,152500.0
2008-12-15 15:40:00,22.34,22.45,22.28,22.35,78700.0,16.8415,16.9245,16.7963,16.8491,78700.0
2008-12-15 15:45:00,22.35,22.5,22.28,22.31,99100.0,16.8491,16.9621,16.7963,16.8189,99100.0
2008-12-15 15:50:00,22.31,22.34,22.14,22.15,129400.0,16.8189,16.8415,16.6908,16.6983,129400.0
2008-12-15 15:55:00,22.16,22.21,21.83,21.96,307700.0,16.7058,16.7435,16.457,16.5551,307700.0
2008-12-16 09:30:00,22.78,22.78,21.85,22.2,32400.0,17.1732,17.1732,16.4721,16.736,32400.0
2008-12-16 09:35:00,22.18,22.64,22.12,22.59,50500.0,16.7209,17.0677,16.6757,17.03,50500.0
2008-12-16 09:40:00,22.61,22.77,22.57,22.74,32500.0,17.0451,17.1657,17.0149,17.1431,32500.0
2008-12-16 09:45:00,22.74,22.79,22.53,22.57,33500.0,17.1431,17.1808,16.9848,17.0149,33500.0
2008-12-16 09:50:00,22.56,22.57,22.43,22.47,82400.0,17.0074,17.0149,16.9094,16.9395,82400.0
2008-12-16 09:55:00,22.49,22.58,22.39,22.4,43800.0,16.9546,17.0225,16.8792,16.8868,43800.0
2008-12-16 10:00:00,22.43,22.51,22.37,22.5,16100.0,16.9094,16.9697,16.8641,16.9621,16100.0
2008-12-16 10:05:00,22.49,22.52,22.43,22.46,32600.0,16.9546,16.9772,16.9094,16.932,32600.0
2008-12-16 10:10:00,22.47,22.58,22.47,22.51,96100.0,16.9395,17.0225,16.9395,16.9697,96100.0
2008-12-16 10:15:00,22.48,22.52,22.44,22.5,19100.0,16.9471,16.9772,16.9169,16.9621,19100.0
2008-12-16 10:20:00,22.5,22.5,22.41,22.43,7400.0,16.9621,16.9621,16.8943,16.9094,7400.0
2008-12-16 10:25:00,22.43,22.45,22.36,22.39,9500.0,16.9094,16.9245,16.8566,16.8792,9500.0
2008-12-16 10:30:00,22.41,22.5,22.39,22.49,21900.0,16.8943,16.9621,16.8792,16.9546,21900.0
2008-12-16 10:35:00,22.49,22.51,22.43,22.43,23700.0,16.9546,16.9697,16.9094,16.9094,23700.0
2008-12-16 10:40:00,22.41,22.42,22.33,22.42,10700.0,16.8943,16.9018,16.834,16.9018,10700.0
2008-12-16 10:45:00,22.41,22.5,22.33,22.38,18700.0,16.8943,16.9621,16.834,16.8717,18700.0
2008-12-16 10:50:00,22.39,22.5,22.38,22.5,28700.0,16.8792,16.9621,16.8717,16.9621,28700.0
2008-12-16 10:55:00,22.49,22.5,22.35,22.37,15600.0,16.9546,16.9621,16.8491,16.8641,15600.0
2008-12-16 11:00:00,22.39,22.45,22.39,22.43,5700.0,16.8792,16.9245,16.8792,16.9094,5700.0
2008-12-16 11:05:00,22.46,22.5,22.45,22.49,3600.0,16.932,16.9621,16.9245,16.9546,3600.0
2008-12-16 11:10:00,22.49,22.5,22.42,22.43,5000.0,16.9546,16.9621,16.9018,16.9094,5000.0
2008-12-16 11:15:00,22.45,22.5,22.42,22.5,15400.0,16.9245,16.9621,16.9018,16.9621,15400.0
2008-12-16 11:20:00,22.49,22.54,22.48,22.49,57900.0,16.9546,16.9923,16.9471,16.9546,57900.0
2008-12-16 11:25:00,22.49,22.51,22.48,22.5,8700.0,16.9546,16.9697,16.9471,16.9621,8700.0
2008-12-16 11:30:00,22.51,22.54,22.42,22.43,33800.0,16.9697,16.9923,16.9018,16.9094,33800.0
2008-12-16 11:35:00,22.45,22.57,22.42,22.56,21300.0,16.9245,17.0149,16.9018,17.0074,21300.0
2008-12-16 11:40:00,22.56,22.56,22.5,22.52,12900.0,17.0074,17.0074,16.9621,16.9772,12900.0
2008-12-16 11:45:00,22.52,22.55,22.49,22.52,27800.0,16.9772,16.9998,16.9546,16.9772,27800.0
2008-12-16 11:50:00,22.52,22.52,22.37,22.38,20300.0,16.9772,16.9772,16.8641,16.8717,20300.0
2008-12-16 11:55:00,22.38,22.43,22.22,22.22,34500.0,16.8717,16.9094,16.7511,16.7511,34500.0
2008-12-16 12:00:00,22.22,22.3,22.15,22.26,48300.0,16.7511,16.8114,16.6983,16.7812,48300.0
2008-12-16 12:05:00,22.27,22.27,22.11,22.11,21500.0,16.7888,16.7888,16.6681,16.6681,21500.0
2008-12-16 12:10:00,22.11,22.26,22.07,22.26,20000.0,16.6681,16.7812,16.638,16.7812,20000.0
2008-12-16 12:15:00,22.28,22.44,22.28,22.4,16500.0,16.7963,16.9169,16.7963,16.8868,16500.0
2008-12-16 12:20:00,22.4,22.41,22.32,22.32,4400.0,16.8868,16.8943,16.8264,16.8264,4400.0
2008-12-16 12:25:00,22.35,22.44,22.3,22.44,17100.0,16.8491,16.9169,16.8114,16.9169,17100.0
2008-12-16 12:30:00,22.44,22.44,22.24,22.25,15600.0,16.9169,16.9169,16.7661,16.7737,15600.0
2008-12-16 12:35:00,22.25,22.25,22.16,22.2,14700.0,16.7737,16.7737,16.7058,16.736,14700.0
2008-12-16 12:40:00,22.21,22.27,22.16,22.25,18300.0,16.7435,16.7888,16.7058,16.7737,18300.0
2008-12-16 12:45:00,22.23,22.25,22.15,22.18,11100.0,16.7586,16.7737,16.6983,16.7209,11100.0
2008-12-16 12:50:00,22.18,22.27,22.17,22.26,13500.0,16.7209,16.7888,16.7134,16.7812,13500.0
2008-12-16 12:55:00,22.26,22.29,22.24,22.24,4900.0,16.7812,16.8038,16.7661,16.7661,4900.0
2008-12-16 13:00:00,22.26,22.26,22.03,22.06,19200.0,16.7812,16.7812,16.6078,16.6304,19200.0
2008-12-16 13:05:00,22.05,22.13,22.0,22.13,26600.0,16.6229,16.6832,16.5852,16.6832,26600.0
2008-12-16 13:10:00,22.12,22.24,22.12,22.13,20900.0,16.6757,16.7661,16.6757,16.6832,20900.0
2008-12-16 13:15:00,22.13,22.23,22.08,22.22,18800.0,16.6832,16.7586,16.6455,16.7511,18800.0
2008-12-16 13:20:00,22.22,22.25,22.03,22.06,20300.0,16.7511,16.7737,16.6078,16.6304,20300.0
2008-12-16 13:25:00,22.05,22.05,21.96,21.98,19400.0,16.6229,16.6229,16.5551,16.5701,19400.0
2008-12-16 13:30:00,21.97,21.97,21.86,21.9,42800.0,16.5626,16.5626,16.4797,16.5098,42800.0
2008-12-16 13:35:00,21.91,22.1,21.9,22.05,34600.0,16.5174,16.6606,16.5098,16.6229,34600.0
2008-12-16 13:40:00,22.04,22.06,21.94,21.94,16500.0,16.6154,16.6304,16.54,16.54,16500.0
2008-12-16 13:45:00,21.96,22.07,21.96,22.03,18400.0,16.5551,16.638,16.5551,16.6078,18400.0
2008-12-16 13:50:00,22.04,22.05,21.9,22.01,30600.0,16.6154,16.6229,16.5098,16.5927,30600.0
2008-12-16 13:55:00,22.0,22.0,21.86,21.92,16300.0,16.5852,16.5852,16.4797,16.5249,16300.0
2008-12-16 14:00:00,21.92,21.95,21.91,21.95,6300.0,16.5249,16.5475,16.5174,16.5475,6300.0
2008-12-16 14:05:00,21.96,22.01,21.95,22.0,6400.0,16.5551,16.5927,16.5475,16.5852,6400.0
2008-12-16 14:10:00,22.01,22.18,22.0,22.12,6700.0,16.5927,16.7209,16.5852,16.6757,6700.0
2008-12-16 14:15:00,22.11,22.17,22.09,22.09,9200.0,16.6681,16.7134,16.6531,16.6531,9200.0
2008-12-16 14:20:00,22.11,22.29,22.06,22.21,31800.0,16.6681,16.8038,16.6304,16.7435,31800.0
2008-12-16 14:25:00,22.19,22.29,22.14,22.23,15000.0,16.7284,16.8038,16.6908,16.7586,15000.0
2008-12-16 14:30:00,22.23,22.44,22.22,22.42,20000.0,16.7586,16.9169,16.7511,16.9018,20000.0
2008-12-16 14:35:00,22.44,22.5,22.4,22.41,25500.0,16.9169,16.9621,16.8868,16.8943,25500.0
2008-12-16 14:40:00,22.45,22.48,22.18,22.21,36400.0,16.9245,16.9471,16.7209,16.7435,36400.0
2008-12-16 14:45:00,22.23,22.28,22.1,22.28,37900.0,16.7586,16.7963,16.6606,16.7963,37900.0
2008-12-16 14:50:00,22.24,22.48,22.24,22.35,84700.0,16.7661,16.9471,16.7661,16.8491,84700.0
2008-12-16 14:55:00,22.36,22.36,22.19,22.36,80900.0,16.8566,16.8566,16.7284,16.8566,80900.0
2008-12-16 15:00:00,22.38,22.39,22.25,22.25,44200.0,16.8717,16.8792,16.7737,16.7737,44200.0
2008-12-16 15:05:00,22.29,22.37,22.26,22.32,53900.0,16.8038,16.8641,16.7812,16.8264,53900.0
2008-12-16 15:10:00,22.31,22.47,22.19,22.47,128200.0,16.8189,16.9395,16.7284,16.9395,128200.0
2008-12-16 15:15:00,22.47,22.5,22.38,22.49,47700.0,16.9395,16.9621,16.8717,16.9546,47700.0
2008-12-16 15:20:00,22.49,22.68,22.48,22.56,132600.0,16.9546,17.0978,16.9471,17.0074,132600.0
2008-12-16 15:25:00,22.56,22.56,22.4,22.54,74600.0,17.0074,17.0074,16.8868,16.9923,74600.0
2008-12-16 15:30:00,22.56,22.62,22.19,22.27,107100.0,17.0074,17.0526,16.7284,16.7888,107100.0
2008-12-16 15:35:00,22.2,22.25,22.17,22.22,85300.0,16.736,16.7737,16.7134,16.7511,85300.0
2008-12-16 15:40:00,22.23,22.31,22.18,22.3,57500.0,16.7586,16.8189,16.7209,16.8114,57500.0
2008-12-16 15:45:00,22.31,22.32,22.21,22.28,118700.0,16.8189,16.8264,16.7435,16.7963,118700.0
2008-12-16 15:50:00,22.28,22.35,22.23,22.32,189300.0,16.7963,16.8491,16.7586,16.8264,189300.0
2008-12-16 15:55:00,22.32,22.4,22.21,22.24,190200.0,16.8264,16.8868,16.7435,16.7661,190200.0
2008-12-17 09:30:00,22.09,22.21,21.9,22.0,28300.0,16.6531,16.7435,16.5098,16.5852,28300.0
2008-12-17 09:35:00,22.02,22.27,21.96,22.19,16900.0,16.6003,16.7888,16.5551,16.7284,16900.0
2008-12-17 09:40:00,22.2,22.23,21.9,21.91,24000.0,16.736,16.7586,16.5098,16.5174,24000.0
2008-12-17 09:45:00,21.94,22.09,21.92,22.08,21600.0,16.54,16.6531,16.5249,16.6455,21600.0
2008-12-17 09:50:00,22.11,22.11,21.96,22.01,23300.0,16.6681,16.6681,16.5551,16.5927,23300.0
2008-12-17 09:55:00,21.99,22.08,21.97,22.04,22900.0,16.5777,16.6455,16.5626,16.6154,22900.0
2008-12-17 10:00:00,22.05,22.06,21.99,22.02,21800.0,16.6229,16.6304,16.5777,16.6003,21800.0
2008-12-17 10:05:00,22.0,22.09,21.97,22.03,51200.0,16.5852,16.6531,16.5626,16.6078,51200.0
2008-12-17 10:10:00,22.04,22.04,21.94,21.97,22600.0,16.6154,16.6154,16.54,16.5626,22600.0
2008-12-17 10:15:00,21.96,21.99,21.89,21.98,23100.0,16.5551,16.5777,16.5023,16.5701,23100.0
2008-12-17 10:20:00,21.98,22.03,21.98,22.0,10300.0,16.5701,16.6078,16.5701,16.5852,10300.0
2008-12-17 10:25:00,21.99,22.08,21.96,22.0,20600.0,16.5777,16.6455,16.5551,16.5852,20600.0
2008-12-17 10:30:00,22.0,22.07,21.97,22.0,17000.0,16.5852,16.638,16.5626,16.5852,17000.0
2008-12-17 10:35:00,21.99,22.15,21.99,22.15,33800.0,16.5777,16.6983,16.5777,16.6983,33800.0
2008-12-17 10:40:00,22.14,22.24,22.14,22.2,42600.0,16.6908,16.7661,16.6908,16.736,42600.0
2008-12-17 10:45:00,22.21,22.32,22.13,22.23,36400.0,16.7435,16.8264,16.6832,16.7586,36400.0
2008-12-17 10:50:00,22.22,22.3,22.16,22.2,27700.0,16.7511,16.8114,16.7058,16.736,27700.0
2008-12-17 10:55:00,22.19,22.3,22.19,22.26,17400.0,16.7284,16.8114,16.7284,16.7812,17400.0
2008-12-17 11:00:00,22.26,22.27,22.12,22.12,25200.0,16.7812,16.7888,16.6757,16.6757,25200.0
2008-12-17 11:05:00,22.12,22.12,21.97,22.03,38100.0,16.6757,16.6757,16.5626,16.6078,38100.0
2008-12-17 11:10:00,22.03,22.06,21.98,22.01,18900.0,16.6078,16.6304,16.5701,16.5927,18900.0
2008-12-17 11:15:00,22.01,22.05,22.0,22.03,22300.0,16.5927,16.6229,16.5852,16.6078,22300.0
2008-12-17 11:20:00,22.03,22.1,22.03,22.08,18300.0,16.6078,16.6606,16.6078,16.6455,18300.0
2008-12-17 11:25:00,22.08,22.14,22.07,22.09,17100.0,16.6455,16.6908,16.638,16.6531,17100.0
2008-12-17 11:30:00,22.08,22.13,22.07,22.08,8800.0,16.6455,16.6832,16.638,16.6455,8800.0
2008-12-17 11:35:00,22.07,22.08,21.83,21.9,66400.0,16.638,16.6455,16.457,16.5098,66400.0
2008-12-17 11:40:00,21.91,22.01,21.91,21.98,35000.0,16.5174,16.5927,16.5174,16.5701,35000.0
2008-12-17 11:45:00,21.99,22.0,21.97,21.97,9400.0,16.5777,16.5852,16.5626,16.5626,9400.0
2008-12-17 11:50:00,21.96,22.0,21.8,21.8,20800.0,16.5551,16.5852,16.4344,16.4344,20800.0
2008-12-17 11:55:00,21.8,21.95,21.76,21.86,32600.0,16.4344,16.5475,16.4043,16.4797,32600.0
2008-12-17 12:00:00,21.88,21.89,21.81,21.81,9900.0,16.4947,16.5023,16.442,16.442,9900.0
2008-12-17 12:05:00,21.83,21.92,21.83,21.87,15000.0,16.457,16.5249,16.457,16.4872,15000.0
2008-12-17 12:10:00,21.87,21.98,21.87,21.98,12600.0,16.4872,16.5701,16.4872,16.5701,12600.0
2008-12-17 12:15:00,21.99,22.0,21.94,21.96,15200.0,16.5777,16.5852,16.54,16.5551,15200.0
2008-12-17 12:20:00,21.97,22.0,21.9,21.96,10400.0,16.5626,16.5852,16.5098,16.5551,10400.0
2008-12-17 12:25:00,21.98,22.01,21.9,21.92,10400.0,16.5701,16.5927,16.5098,16.5249,10400.0
2008-12-17 12:30:00,21.92,22.02,21.91,21.92,21600.0,16.5249,16.6003,16.5174,16.5249,21600.0
2008-12-17 12:35:00,21.93,21.96,21.91,21.93,7700.0,16.5324,16.5551,16.5174,16.5324,7700.0
2008-12-17 12:40:00,21.95,22.0,21.94,21.99,9500.0,16.5475,16.5852,16.54,16.5777,9500.0
2008-12-17 12:45:00,21.99,22.01,21.89,21.92,14300.0,16.5777,16.5927,16.5023,16.5249,14300.0
2008-12-17 12:50:00,21.93,22.04,21.92,22.0,24400.0,16.5324,16.6154,16.5249,16.5852,24400.0
2008-12-17 12:55:00,22.0,22.02,21.91,21.92,7000.0,16.5852,16.6003,16.5174,16.5249,7000.0
2008-12-17 13:00:00,21.92,21.94,21.89,21.93,9100.0,16.5249,16.54,16.5023,16.5324,9100.0
2008-12-17 13:05:00,21.93,21.95,21.89,21.93,8100.0,16.5324,16.5475,16.5023,16.5324,8100.0
2008-12-17 13:10:00,21.93,21.97,21.88,21.89,10600.0,16.5324,16.5626,16.4947,16.5023,10600.0
2008-12-17 13:15:00,21.88,22.01,21.86,21.86,14000.0,16.4947,16.5927,16.4797,16.4797,14000.0
2008-12-17 13:20:00,21.85,22.02,21.85,21.97,12800.0,16.4721,16.6003,16.4721,16.5626,12800.0
2008-12-17 13:25:00,21.96,22.01,21.9,21.94,46400.0,16.5551,16.5927,16.5098,16.54,46400.0
2008-12-17 13:30:00,21.92,21.99,21.87,21.99,22200.0,16.5249,16.5777,16.4872,16.5777,22200.0
2008-12-17 13:35:00,21.99,22.05,21.97,22.05,13300.0,16.5777,16.6229,16.5626,16.6229,13300.0
2008-12-17 13:40:00,22.05,22.12,22.05,22.11,6100.0,16.6229,16.6757,16.6229,16.6681,6100.0
2008-12-17 13:45:00,22.11,22.14,22.03,22.07,12600.0,16.6681,16.6908,16.6078,16.638,12600.0
2008-12-17 13:50:00,22.08,22.17,22.07,22.17,12800.0,16.6455,16.7134,16.638,16.7134,12800.0
2008-12-17 13:55:00,22.17,22.22,22.14,22.21,1707800.0,16.7134,16.7511,16.6908,16.7435,1707800.0
2008-12-17 14:00:00,22.2,22.29,22.2,22.24,16200.0,16.736,16.8038,16.736,16.7661,16200.0
2008-12-17 14:05:00,22.24,22.29,22.19,22.26,26300.0,16.7661,16.8038,16.7284,16.7812,26300.0
2008-12-17 14:10:00,22.25,22.26,22.19,22.22,21500.0,16.7737,16.7812,16.7284,16.7511,21500.0
2008-12-17 14:15:00,22.22,22.24,22.18,22.19,22100.0,16.7511,16.7661,16.7209,16.7284,22100.0
2008-12-17 14:20:00,22.19,22.21,22.1,22.1,27400.0,16.7284,16.7435,16.6606,16.6606,27400.0
2008-12-17 14:25:00,22.11,22.11,21.96,21.96,13100.0,16.6681,16.6681,16.5551,16.5551,13100.0
2008-12-17 14:30:00,21.96,22.01,21.87,21.92,12700.0,16.5551,16.5927,16.4872,16.5249,12700.0
2008-12-17 14:35:00,21.92,21.96,21.84,21.89,14600.0,16.5249,16.5551,16.4646,16.5023,14600.0
2008-12-17 14:40:00,21.89,21.94,21.86,21.86,16700.0,16.5023,16.54,16.4797,16.4797,16700.0
2008-12-17 14:45:00,21.87,21.99,21.86,21.98,18000.0,16.4872,16.5777,16.4797,16.5701,18000.0
2008-12-17 14:50:00,21.97,22.02,21.87,21.9,14100.0,16.5626,16.6003,16.4872,16.5098,14100.0
2008-12-17 14:55:00,21.89,22.01,21.87,22.0,21200.0,16.5023,16.5927,16.4872,16.5852,21200.0
2008-12-17 15:00:00,22.0,22.2,22.0,22.11,23800.0,16.5852,16.736,16.5852,16.6681,23800.0
2008-12-17 15:05:00,22.1,22.18,22.05,22.16,28200.0,16.6606,16.7209,16.6229,16.7058,28200.0
2008-12-17 15:10:00,22.14,22.2,22.09,22.12,30100.0,16.6908,16.736,16.6531,16.6757,30100.0
2008-12-17 15:15:00,22.11,22.23,22.11,22.19,17200.0,16.6681,16.7586,16.6681,16.7284,17200.0
2008-12-17 15:20:00,22.2,22.28,22.12,22.17,25100.0,16.736,16.7963,16.6757,16.7134,25100.0
2008-12-17 15:25:00,22.16,22.21,22.1,22.14,15200.0,16.7058,16.7435,16.6606,16.6908,15200.0
2008-12-17 15:30:00,22.13,22.13,22.04,22.05,33000.0,16.6832,16.6832,16.6154,16.6229,33000.0
2008-12-17 15:35:00,22.05,22.07,21.99,22.01,56300.0,16.6229,16.638,16.5777,16.5927,56300.0
2008-12-17 15:40:00,22.01,22.09,21.99,21.99,61500.0,16.5927,16.6531,16.5777,16.5777,61500.0
2008-12-17 15:45:00,22.0,22.04,21.96,21.97,41800.0,16.5852,16.6154,16.5551,16.5626,41800.0
2008-12-17 15:50:00,21.97,22.03,21.85,21.86,65000.0,16.5626,16.6078,16.4721,16.4797,65000.0
2008-12-17 15:55:00,21.86,21.86,21.58,21.64,179300.0,16.4797,16.4797,16.2686,16.3138,179300.0
2008-12-18 09:30:00,22.93,22.93,22.0,22.19,168700.0,17.2863,17.2863,16.5852,16.7284,168700.0
2008-12-18 09:35:00,22.18,22.25,22.03,22.06,25900.0,16.7209,16.7737,16.6078,16.6304,25900.0
2008-12-18 09:40:00,22.08,22.12,21.92,21.98,24400.0,16.6455,16.6757,16.5249,16.5701,24400.0
2008-12-18 09:45:00,21.99,22.0,21.84,21.9,20600.0,16.5777,16.5852,16.4646,16.5098,20600.0
2008-12-18 09:50:00,21.95,21.95,21.76,21.79,25300.0,16.5475,16.5475,16.4043,16.4269,25300.0
2008-12-18 09:55:00,21.76,21.81,21.65,21.75,25900.0,16.4043,16.442,16.3214,16.3967,25900.0
2008-12-18 10:00:00,21.73,22.0,21.73,21.95,24400.0,16.3817,16.5852,16.3817,16.5475,24400.0
2008-12-18 10:05:00,21.96,21.96,21.9,21.94,25500.0,16.5551,16.5551,16.5098,16.54,25500.0
2008-12-18 10:10:00,21.95,22.02,21.93,22.01,79800.0,16.5475,16.6003,16.5324,16.5927,79800.0
2008-12-18 10:15:00,22.04,22.04,21.82,21.82,30200.0,16.6154,16.6154,16.4495,16.4495,30200.0
2008-12-18 10:20:00,21.84,21.91,21.83,21.89,21800.0,16.4646,16.5174,16.457,16.5023,21800.0
2008-12-18 10:25:00,21.88,22.0,21.88,21.93,25900.0,16.4947,16.5852,16.4947,16.5324,25900.0
2008-12-18 10:30:00,21.92,21.98,21.85,21.88,27600.0,16.5249,16.5701,16.4721,16.4947,27600.0
2008-12-18 10:35:00,21.89,21.94,21.85,21.86,22100.0,16.5023,16.54,16.4721,16.4797,22100.0
2008-12-18 10:40:00,21.89,21.91,21.88,21.9,19200.0,16.5023,16.5174,16.4947,16.5098,19200.0
2008-12-18 10:45:00,21.9,21.91,21.86,21.86,23600.0,16.5098,16.5174,16.4797,16.4797,23600.0
2008-12-18 10:50:00,21.87,21.95,21.86,21.95,22400.0,16.4872,16.5475,16.4797,16.5475,22400.0
2008-12-18 10:55:00,21.94,22.0,21.89,22.0,15400.0,16.54,16.5852,16.5023,16.5852,15400.0
2008-12-18 11:00:00,22.0,22.0,21.95,21.97,14500.0,16.5852,16.5852,16.5475,16.5626,14500.0
2008-12-18 11:05:00,21.99,21.99,21.94,21.95,9200.0,16.5777,16.5777,16.54,16.5475,9200.0
2008-12-18 11:10:00,21.94,21.95,21.9,21.92,10400.0,16.54,16.5475,16.5098,16.5249,10400.0
2008-12-18 11:15:00,21.94,22.0,21.94,21.98,16700.0,16.54,16.5852,16.54,16.5701,16700.0
2008-12-18 11:20:00,21.97,22.0,21.95,22.0,6100.0,16.5626,16.5852,16.5475,16.5852,6100.0
2008-12-18 11:25:00,21.98,21.99,21.96,21.97,17100.0,16.5701,16.5777,16.5551,16.5626,17100.0
2008-12-18 11:30:00,21.97,22.0,21.95,21.95,11600.0,16.5626,16.5852,16.5475,16.5475,11600.0
2008-12-18 11:35:00,21.95,22.0,21.93,22.0,11000.0,16.5475,16.5852,16.5324,16.5852,11000.0
2008-12-18 11:40:00,22.0,22.0,21.98,22.0,10900.0,16.5852,16.5852,16.5701,16.5852,10900.0
2008-12-18 11:45:00,22.0,22.0,21.98,22.0,29000.0,16.5852,16.5852,16.5701,16.5852,29000.0
2008-12-18 11:50:00,22.0,22.05,21.99,22.05,31200.0,16.5852,16.6229,16.5777,16.6229,31200.0
2008-12-18 11:55:00,22.05,22.21,22.04,22.21,26100.0,16.6229,16.7435,16.6154,16.7435,26100.0
2008-12-18 12:00:00,22.21,22.24,22.19,22.19,17500.0,16.7435,16.7661,16.7284,16.7284,17500.0
2008-12-18 12:05:00,22.19,22.21,22.16,22.19,9900.0,16.7284,16.7435,16.7058,16.7284,9900.0
2008-12-18 12:10:00,22.19,22.21,22.18,22.21,2012900.0,16.7284,16.7435,16.7209,16.7435,2012900.0
2008-12-18 12:15:00,22.2,22.24,22.2,22.22,19800.0,16.736,16.7661,16.736,16.7511,19800.0
2008-12-18 12:20:00,22.23,22.23,22.18,22.2,13800.0,16.7586,16.7586,16.7209,16.736,13800.0
2008-12-18 12:25:00,22.19,22.2,22.17,22.2,9800.0,16.7284,16.736,16.7134,16.736,9800.0
2008-12-18 12:30:00,22.2,22.27,22.19,22.25,32300.0,16.736,16.7888,16.7284,16.7737,32300.0
2008-12-18 12:35:00,22.25,22.39,22.25,22.37,29900.0,16.7737,16.8792,16.7737,16.8641,29900.0
2008-12-18 12:40:00,22.37,22.52,22.37,22.52,45000.0,16.8641,16.9772,16.8641,16.9772,45000.0
2008-12-18 12:45:00,22.54,22.62,22.54,22.6,27100.0,16.9923,17.0526,16.9923,17.0375,27100.0
2008-12-18 12:50:00,22.6,22.6,22.53,22.55,22200.0,17.0375,17.0375,16.9848,16.9998,22200.0
2008-12-18 12:55:00,22.55,22.58,22.54,22.56,22400.0,16.9998,17.0225,16.9923,17.0074,22400.0
2008-12-18 13:00:00,22.57,22.57,22.5,22.52,27800.0,17.0149,17.0149,16.9621,16.9772,27800.0
2008-12-18 13:05:00,22.51,22.54,22.5,22.51,33300.0,16.9697,16.9923,16.9621,16.9697,33300.0
2008-12-18 13:10:00,22.51,22.52,22.47,22.5,40200.0,16.9697,16.9772,16.9395,16.9621,40200.0
2008-12-18 13:15:00,22.52,22.55,22.48,22.52,33000.0,16.9772,16.9998,16.9471,16.9772,33000.0
2008-12-18 13:20:00,22.51,22.53,22.48,22.51,19800.0,16.9697,16.9848,16.9471,16.9697,19800.0
2008-12-18 13:25:00,22.5,22.53,22.48,22.53,19800.0,16.9621,16.9848,16.9471,16.9848,19800.0
2008-12-18 13:30:00,22.53,22.55,22.52,22.55,7500.0,16.9848,16.9998,16.9772,16.9998,7500.0
2008-12-18 13:35:00,22.54,22.56,22.5,22.5,23000.0,16.9923,17.0074,16.9621,16.9621,23000.0
2008-12-18 13:40:00,22.5,22.52,22.46,22.46,45200.0,16.9621,16.9772,16.932,16.932,45200.0
2008-12-18 13:45:00,22.46,22.49,22.4,22.41,42300.0,16.932,16.9546,16.8868,16.8943,42300.0
2008-12-18 13:50:00,22.41,22.49,22.4,22.45,22600.0,16.8943,16.9546,16.8868,16.9245,22600.0
2008-12-18 13:55:00,22.45,22.45,22.28,22.3,22700.0,16.9245,16.9245,16.7963,16.8114,22700.0
2008-12-18 14:00:00,22.3,22.33,22.2,22.29,43900.0,16.8114,16.834,16.736,16.8038,43900.0
2008-12-18 14:05:00,22.3,22.33,22.26,22.31,16300.0,16.8114,16.834,16.7812,16.8189,16300.0
2008-12-18 14:10:00,22.31,22.35,22.28,22.28,33900.0,16.8189,16.8491,16.7963,16.7963,33900.0
2008-12-18 14:15:00,22.27,22.29,22.17,22.2,28200.0,16.7888,16.8038,16.7134,16.736,28200.0
2008-12-18 14:20:00,22.2,22.26,22.0,22.05,48600.0,16.736,16.7812,16.5852,16.6229,48600.0
2008-12-18 14:25:00,22.06,22.17,22.0,22.17,29400.0,16.6304,16.7134,16.5852,16.7134,29400.0
2008-12-18 14:30:00,22.18,22.25,22.12,22.14,28600.0,16.7209,16.7737,16.6757,16.6908,28600.0
2008-12-18 14:35:00,22.13,22.13,21.97,22.03,15200.0,16.6832,16.6832,16.5626,16.6078,15200.0
2008-12-18 14:40:00,22.03,22.06,21.89,21.93,67100.0,16.6078,16.6304,16.5023,16.5324,67100.0
2008-12-18 14:45:00,21.92,21.94,21.85,21.88,56600.0,16.5249,16.54,16.4721,16.4947,56600.0
2008-12-18 14:50:00,21.86,21.96,21.83,21.93,63000.0,16.4797,16.5551,16.457,16.5324,63000.0
2008-12-18 14:55:00,21.96,21.98,21.83,21.83,44700.0,16.5551,16.5701,16.457,16.457,44700.0
2008-12-18 15:00:00,21.83,21.83,21.65,21.65,119500.0,16.457,16.457,16.3214,16.3214,119500.0
2008-12-18 15:05:00,21.68,21.8,21.64,21.71,66000.0,16.344,16.4344,16.3138,16.3666,66000.0
2008-12-18 15:10:00,21.66,21.69,21.37,21.44,105000.0,16.3289,16.3515,16.1103,16.163,105000.0
2008-12-18 15:15:00,21.45,21.58,21.43,21.57,244900.0,16.1706,16.2686,16.1555,16.261,244900.0
2008-12-18 15:20:00,21.58,21.58,21.21,21.39,211200.0,16.2686,16.2686,15.9896,16.1253,211200.0
2008-12-18 15:25:00,21.39,21.46,21.28,21.28,101400.0,16.1253,16.1781,16.0424,16.0424,101400.0
2008-12-18 15:30:00,21.29,21.36,21.22,21.35,47900.0,16.05,16.1027,15.9972,16.0952,47900.0
2008-12-18 15:35:00,21.36,21.51,21.31,21.38,36100.0,16.1027,16.2158,16.065,16.1178,36100.0
2008-12-18 15:40:00,21.37,21.5,21.32,21.41,21700.0,16.1103,16.2083,16.0726,16.1404,21700.0
2008-12-18 15:45:00,21.41,21.52,21.4,21.42,48600.0,16.1404,16.2233,16.1329,16.148,48600.0
2008-12-18 15:50:00,21.42,21.51,21.26,21.29,138600.0,16.148,16.2158,16.0273,16.05,138600.0
2008-12-18 15:55:00,21.26,21.39,21.12,21.18,126300.0,16.0273,16.1253,15.9218,15.967,126300.0
2008-12-19 09:30:00,21.01,21.51,21.01,21.25,45700.0,15.8389,16.2158,15.8389,16.0198,45700.0
2008-12-19 09:35:00,21.25,21.53,21.2,21.38,39400.0,16.0198,16.2309,15.9821,16.1178,39400.0
2008-12-19 09:40:00,21.38,21.43,21.25,21.32,39500.0,16.1178,16.1555,16.0198,16.0726,39500.0
2008-12-19 09:45:00,21.32,21.52,21.32,21.48,30300.0,16.0726,16.2233,16.0726,16.1932,30300.0
2008-12-19 09:50:00,21.49,21.53,21.4,21.4,40800.0,16.2007,16.2309,16.1329,16.1329,40800.0
2008-12-19 09:55:00,21.4,21.55,21.4,21.51,62100.0,16.1329,16.246,16.1329,16.2158,62100.0
2008-12-19 10:00:00,21.51,21.57,21.43,21.49,22400.0,16.2158,16.261,16.1555,16.2007,22400.0
2008-12-19 10:05:00,21.48,21.58,21.47,21.55,45300.0,16.1932,16.2686,16.1857,16.246,45300.0
2008-12-19 10:10:00,21.56,21.69,21.53,21.62,16200.0,16.2535,16.3515,16.2309,16.2987,16200.0
2008-12-19 10:15:00,21.62,21.65,21.57,21.6,27000.0,16.2987,16.3214,16.261,16.2837,27000.0
2008-12-19 10:20:00,21.58,21.67,21.58,21.61,27800.0,16.2686,16.3364,16.2686,16.2912,27800.0
2008-12-19 10:25:00,21.6,21.66,21.58,21.59,24500.0,16.2837,16.3289,16.2686,16.2761,24500.0
2008-12-19 10:30:00,21.59,21.69,21.5,21.51,114600.0,16.2761,16.3515,16.2083,16.2158,114600.0
2008-12-19 10:35:00,21.51,21.69,21.51,21.61,109600.0,16.2158,16.3515,16.2158,16.2912,109600.0
2008-12-19 10:40:00,21.59,21.74,21.56,21.74,47100.0,16.2761,16.3892,16.2535,16.3892,47100.0
2008-12-19 10:45:00,21.73,21.8,21.71,21.8,22700.0,16.3817,16.4344,16.3666,16.4344,22700.0
2008-12-19 10:50:00,21.77,21.85,21.75,21.81,28500.0,16.4118,16.4721,16.3967,16.442,28500.0
2008-12-19 10:55:00,21.82,21.83,21.67,21.75,40600.0,16.4495,16.457,16.3364,16.3967,40600.0
2008-12-19 11:00:00,21.74,21.8,21.72,21.8,27200.0,16.3892,16.4344,16.3741,16.4344,27200.0
2008-12-19 11:05:00,21.78,21.82,21.71,21.74,81000.0,16.4194,16.4495,16.3666,16.3892,81000.0
2008-12-19 11:10:00,21.74,21.77,21.72,21.74,48900.0,16.3892,16.4118,16.3741,16.3892,48900.0
2008-12-19 11:15:00,21.73,21.78,21.7,21.76,51200.0,16.3817,16.4194,16.359,16.4043,51200.0
2008-12-19 11:20:00,21.77,21.83,21.74,21.79,30500.0,16.4118,16.457,16.3892,16.4269,30500.0
2008-12-19 11:25:00,21.78,21.82,21.76,21.82,26600.0,16.4194,16.4495,16.4043,16.4495,26600.0
2008-12-19 11:30:00,21.82,21.83,21.75,21.76,61100.0,16.4495,16.457,16.3967,16.4043,61100.0
2008-12-19 11:35:00,21.76,21.81,21.75,21.78,24100.0,16.4043,16.442,16.3967,16.4194,24100.0
2008-12-19 11:40:00,21.8,21.81,21.61,21.61,221100.0,16.4344,16.442,16.2912,16.2912,221100.0
2008-12-19 11:45:00,21.61,21.72,21.61,21.7,6600.0,16.2912,16.3741,16.2912,16.359,6600.0
2008-12-19 11:50:00,21.69,21.7,21.6,21.6,11000.0,16.3515,16.359,16.2837,16.2837,11000.0
2008-12-19 11:55:00,21.6,21.62,21.56,21.59,12500.0,16.2837,16.2987,16.2535,16.2761,12500.0
2008-12-19 12:00:00,21.59,21.63,21.54,21.54,11800.0,16.2761,16.3063,16.2384,16.2384,11800.0
2008-12-19 12:05:00,21.52,21.53,21.43,21.51,32100.0,16.2233,16.2309,16.1555,16.2158,32100.0
2008-12-19 12:10:00,21.51,21.54,21.5,21.53,17700.0,16.2158,16.2384,16.2083,16.2309,17700.0
2008-12-19 12:15:00,21.53,21.59,21.53,21.55,21100.0,16.2309,16.2761,16.2309,16.246,21100.0
2008-12-19 12:20:00,21.54,21.55,21.48,21.5,16300.0,16.2384,16.246,16.1932,16.2083,16300.0
2008-12-19 12:25:00,21.49,21.55,21.48,21.5,13700.0,16.2007,16.246,16.1932,16.2083,13700.0
2008-12-19 12:30:00,21.5,21.64,21.48,21.61,17600.0,16.2083,16.3138,16.1932,16.2912,17600.0
2008-12-19 12:35:00,21.63,21.63,21.55,21.56,10100.0,16.3063,16.3063,16.246,16.2535,10100.0
2008-12-19 12:40:00,21.55,21.6,21.55,21.55,20400.0,16.246,16.2837,16.246,16.246,20400.0
2008-12-19 12:45:00,21.56,21.59,21.52,21.55,37700.0,16.2535,16.2761,16.2233,16.246,37700.0
2008-12-19 12:50:00,21.55,21.55,21.5,21.5,14300.0,16.246,16.246,16.2083,16.2083,14300.0
2008-12-19 12:55:00,21.5,21.53,21.5,21.5,19100.0,16.2083,16.2309,16.2083,16.2083,19100.0
2008-12-19 13:00:00,21.5,21.57,21.5,21.53,33600.0,16.2083,16.261,16.2083,16.2309,33600.0
2008-12-19 13:05:00,21.53,21.54,21.48,21.48,27800.0,16.2309,16.2384,16.1932,16.1932,27800.0
2008-12-19 13:10:00,21.48,21.5,21.45,21.48,8200.0,16.1932,16.2083,16.1706,16.1932,8200.0
2008-12-19 13:15:00,21.48,21.57,21.46,21.49,36400.0,16.1932,16.261,16.1781,16.2007,36400.0
2008-12-19 13:20:00,21.45,21.54,21.45,21.48,30800.0,16.1706,16.2384,16.1706,16.1932,30800.0
2008-12-19 13:25:00,21.5,21.59,21.5,21.57,33700.0,16.2083,16.2761,16.2083,16.261,33700.0
2008-12-19 13:30:00,21.57,21.64,21.56,21.56,13900.0,16.261,16.3138,16.2535,16.2535,13900.0
2008-12-19 13:35:00,21.56,21.58,21.54,21.58,28700.0,16.2535,16.2686,16.2384,16.2686,28700.0
2008-12-19 13:40:00,21.58,21.62,21.56,21.6,16500.0,16.2686,16.2987,16.2535,16.2837,16500.0
2008-12-19 13:45:00,21.62,21.64,21.58,21.62,10600.0,16.2987,16.3138,16.2686,16.2987,10600.0
2008-12-19 13:50:00,21.61,21.64,21.55,21.62,19600.0,16.2912,16.3138,16.246,16.2987,19600.0
2008-12-19 13:55:00,21.63,21.67,21.6,21.61,13500.0,16.3063,16.3364,16.2837,16.2912,13500.0
2008-12-19 14:00:00,21.61,21.68,21.6,21.67,7900.0,16.2912,16.344,16.2837,16.3364,7900.0
2008-12-19 14:05:00,21.68,21.68,21.61,21.66,19900.0,16.344,16.344,16.2912,16.3289,19900.0
2008-12-19 14:10:00,21.66,21.7,21.58,21.63,13600.0,16.3289,16.359,16.2686,16.3063,13600.0
2008-12-19 14:15:00,21.63,21.7,21.59,21.59,15600.0,16.3063,16.359,16.2761,16.2761,15600.0
2008-12-19 14:20:00,21.61,21.64,21.5,21.51,22600.0,16.2912,16.3138,16.2083,16.2158,22600.0
2008-12-19 14:25:00,21.51,21.61,21.5,21.59,18000.0,16.2158,16.2912,16.2083,16.2761,18000.0
2008-12-19 14:30:00,21.6,21.69,21.59,21.64,8500.0,16.2837,16.3515,16.2761,16.3138,8500.0
2008-12-19 14:35:00,21.64,21.68,21.59,21.65,14000.0,16.3138,16.344,16.2761,16.3214,14000.0
2008-12-19 14:40:00,21.66,21.68,21.64,21.64,10700.0,16.3289,16.344,16.3138,16.3138,10700.0
2008-12-19 14:45:00,21.62,21.72,21.62,21.7,10300.0,16.2987,16.3741,16.2987,16.359,10300.0
2008-12-19 14:50:00,21.68,21.7,21.57,21.57,13800.0,16.344,16.359,16.261,16.261,13800.0
2008-12-19 14:55:00,21.58,21.69,21.55,21.55,23900.0,16.2686,16.3515,16.246,16.246,23900.0
2008-12-19 15:00:00,21.58,21.58,21.47,21.49,29800.0,16.2686,16.2686,16.1857,16.2007,29800.0
2008-12-19 15:05:00,21.5,21.51,21.46,21.48,19000.0,16.2083,16.2158,16.1781,16.1932,19000.0
2008-12-19 15:10:00,21.48,21.5,21.38,21.41,23900.0,16.1932,16.2083,16.1178,16.1404,23900.0
2008-12-19 15:15:00,21.4,21.43,21.32,21.34,17100.0,16.1329,16.1555,16.0726,16.0877,17100.0
2008-12-19 15:20:00,21.33,21.45,21.31,21.45,16200.0,16.0801,16.1706,16.065,16.1706,16200.0
2008-12-19 15:25:00,21.46,21.53,21.39,21.43,22800.0,16.1781,16.2309,16.1253,16.1555,22800.0
2008-12-19 15:30:00,21.43,21.5,21.38,21.38,26200.0,16.1555,16.2083,16.1178,16.1178,26200.0
2008-12-19 15:35:00,21.38,21.45,21.34,21.42,24200.0,16.1178,16.1706,16.0877,16.148,24200.0
2008-12-19 15:40:00,21.4,21.53,21.4,21.53,30900.0,16.1329,16.2309,16.1329,16.2309,30900.0
2008-12-19 15:45:00,21.52,21.63,21.49,21.63,33300.0,16.2233,16.3063,16.2007,16.3063,33300.0
2008-12-19 15:50:00,21.63,21.69,21.57,21.6,49000.0,16.3063,16.3515,16.261,16.2837,49000.0
2008-12-19 15:55:00,21.59,21.67,21.51,21.62,57800.0,16.2761,16.3364,16.2158,16.2987,57800.0
2008-12-22 09:30:00,21.62,21.75,21.54,21.6,14800.0,16.2987,16.3967,16.2384,16.2837,14800.0
2008-12-22 09:35:00,21.57,21.82,21.51,21.52,18900.0,16.261,16.4495,16.2158,16.2233,18900.0
2008-12-22 09:40:00,21.52,21.6,21.34,21.57,41100.0,16.2233,16.2837,16.0877,16.261,41100.0
2008-12-22 09:45:00,21.55,21.57,21.44,21.49,46900.0,16.246,16.261,16.163,16.2007,46900.0
2008-12-22 09:50:00,21.49,21.53,21.47,21.47,19000.0,16.2007,16.2309,16.1857,16.1857,19000.0
2008-12-22 09:55:00,21.47,21.51,21.41,21.51,22800.0,16.1857,16.2158,16.1404,16.2158,22800.0
2008-12-22 10:00:00,21.5,21.51,21.38,21.4,26600.0,16.2083,16.2158,16.1178,16.1329,26600.0
2008-12-22 10:05:00,21.37,21.4,21.22,21.32,26100.0,16.1103,16.1329,15.9972,16.0726,26100.0
2008-12-22 10:10:00,21.28,21.4,21.28,21.35,28000.0,16.0424,16.1329,16.0424,16.0952,28000.0
2008-12-22 10:15:00,21.33,21.33,21.26,21.26,50800.0,16.0801,16.0801,16.0273,16.0273,50800.0
2008-12-22 10:20:00,21.27,21.27,21.15,21.16,15000.0,16.0349,16.0349,15.9444,15.952,15000.0
2008-12-22 10:25:00,21.13,21.24,21.13,21.21,8500.0,15.9293,16.0123,15.9293,15.9896,8500.0
2008-12-22 10:30:00,21.21,21.3,21.21,21.28,9300.0,15.9896,16.0575,15.9896,16.0424,9300.0
2008-12-22 10:35:00,21.28,21.3,21.21,21.25,45000.0,16.0424,16.0575,15.9896,16.0198,45000.0
2008-12-22 10:40:00,21.26,21.32,21.22,21.32,32600.0,16.0273,16.0726,15.9972,16.0726,32600.0
2008-12-22 10:45:00,21.32,21.41,21.28,21.3,58300.0,16.0726,16.1404,16.0424,16.0575,58300.0
2008-12-22 10:50:00,21.29,21.3,21.24,21.25,5500.0,16.05,16.0575,16.0123,16.0198,5500.0
2008-12-22 10:55:00,21.27,21.27,21.19,21.2,45100.0,16.0349,16.0349,15.9746,15.9821,45100.0
2008-12-22 11:00:00,21.2,21.23,21.18,21.18,3600.0,15.9821,16.0047,15.967,15.967,3600.0
2008-12-22 11:05:00,21.18,21.19,21.1,21.1,4900.0,15.967,15.9746,15.9067,15.9067,4900.0
2008-12-22 11:10:00,21.1,21.11,21.03,21.03,5500.0,15.9067,15.9143,15.854,15.854,5500.0
2008-12-22 11:15:00,21.04,21.08,21.03,21.07,2500.0,15.8615,15.8916,15.854,15.8841,2500.0
2008-12-22 11:20:00,21.07,21.08,20.9,20.9,23400.0,15.8841,15.8916,15.7559,15.7559,23400.0
2008-12-22 11:25:00,20.89,20.89,20.66,20.76,46600.0,15.7484,15.7484,15.575,15.6504,46600.0
2008-12-22 11:30:00,20.76,20.78,20.73,20.73,20400.0,15.6504,15.6655,15.6278,15.6278,20400.0
2008-12-22 11:35:00,20.73,20.78,20.71,20.72,34900.0,15.6278,15.6655,15.6127,15.6203,34900.0
2008-12-22 11:40:00,20.71,20.79,20.71,20.75,22500.0,15.6127,15.673,15.6127,15.6429,22500.0
2008-12-22 11:45:00,20.75,20.78,20.71,20.74,30900.0,15.6429,15.6655,15.6127,15.6353,30900.0
2008-12-22 11:50:00,20.74,20.76,20.72,20.75,31500.0,15.6353,15.6504,15.6203,15.6429,31500.0
2008-12-22 11:55:00,20.75,20.79,20.71,20.75,44500.0,15.6429,15.673,15.6127,15.6429,44500.0
2008-12-22 12:00:00,20.76,20.76,20.68,20.68,13800.0,15.6504,15.6504,15.5901,15.5901,13800.0
2008-12-22 12:05:00,20.68,20.71,20.68,20.68,8000.0,15.5901,15.6127,15.5901,15.5901,8000.0
2008-12-22 12:10:00,20.69,20.7,20.59,20.62,14800.0,15.5976,15.6052,15.5222,15.5449,14800.0
2008-12-22 12:15:00,20.61,20.68,20.57,20.67,24300.0,15.5373,15.5901,15.5072,15.5826,24300.0
2008-12-22 12:20:00,20.66,20.68,20.65,20.65,14700.0,15.575,15.5901,15.5675,15.5675,14700.0
2008-12-22 12:25:00,20.65,20.67,20.61,20.63,15100.0,15.5675,15.5826,15.5373,15.5524,15100.0
2008-12-22 12:30:00,20.65,20.67,20.59,20.65,11500.0,15.5675,15.5826,15.5222,15.5675,11500.0
2008-12-22 12:35:00,20.65,20.66,20.51,20.6,41200.0,15.5675,15.575,15.4619,15.5298,41200.0
2008-12-22 12:40:00,20.62,20.65,20.52,20.56,12000.0,15.5449,15.5675,15.4695,15.4996,12000.0
2008-12-22 12:45:00,20.56,20.62,20.55,20.58,13200.0,15.4996,15.5449,15.4921,15.5147,13200.0
2008-12-22 12:50:00,20.59,20.64,20.57,20.61,17500.0,15.5222,15.5599,15.5072,15.5373,17500.0
2008-12-22 12:55:00,20.62,20.68,20.61,20.66,17300.0,15.5449,15.5901,15.5373,15.575,17300.0
2008-12-22 13:00:00,20.66,20.71,20.66,20.69,15200.0,15.575,15.6127,15.575,15.5976,15200.0
2008-12-22 13:05:00,20.69,20.71,20.62,20.62,17000.0,15.5976,15.6127,15.5449,15.5449,17000.0
2008-12-22 13:10:00,20.62,20.64,20.55,20.59,14200.0,15.5449,15.5599,15.4921,15.5222,14200.0
2008-12-22 13:15:00,20.59,20.67,20.59,20.66,13700.0,15.5222,15.5826,15.5222,15.575,13700.0
2008-12-22 13:20:00,20.65,20.67,20.55,20.63,15700.0,15.5675,15.5826,15.4921,15.5524,15700.0
2008-12-22 13:25:00,20.59,20.63,20.55,20.61,13400.0,15.5222,15.5524,15.4921,15.5373,13400.0
2008-12-22 13:30:00,20.61,20.64,20.61,20.62,13700.0,15.5373,15.5599,15.5373,15.5449,13700.0
2008-12-22 13:35:00,20.62,20.66,20.62,20.63,15300.0,15.5449,15.575,15.5449,15.5524,15300.0
2008-12-22 13:40:00,20.65,20.68,20.6,20.6,15900.0,15.5675,15.5901,15.5298,15.5298,15900.0
2008-12-22 13:45:00,20.6,20.6,20.47,20.48,23100.0,15.5298,15.5298,15.4318,15.4393,23100.0
2008-12-22 13:50:00,20.49,20.54,20.48,20.5,15000.0,15.4469,15.4846,15.4393,15.4544,15000.0
2008-12-22 13:55:00,20.5,20.53,20.3,20.31,25500.0,15.4544,15.477,15.3036,15.3112,25500.0
2008-12-22 14:00:00,20.32,20.5,20.32,20.41,35100.0,15.3187,15.4544,15.3187,15.3865,35100.0
2008-12-22 14:05:00,20.41,20.53,20.41,20.47,22400.0,15.3865,15.477,15.3865,15.4318,22400.0
2008-12-22 14:10:00,20.47,20.49,20.4,20.43,25300.0,15.4318,15.4469,15.379,15.4016,25300.0
2008-12-22 14:15:00,20.42,20.45,20.33,20.38,17600.0,15.3941,15.4167,15.3262,15.3639,17600.0
2008-12-22 14:20:00,20.36,20.36,20.21,20.29,40500.0,15.3489,15.3489,15.2358,15.2961,40500.0
2008-12-22 14:25:00,20.26,20.29,20.2,20.24,23300.0,15.2735,15.2961,15.2282,15.2584,23300.0
2008-12-22 14:30:00,20.24,20.31,20.21,20.28,34900.0,15.2584,15.3112,15.2358,15.2885,34900.0
2008-12-22 14:35:00,20.27,20.27,20.2,20.23,27400.0,15.281,15.281,15.2282,15.2509,27400.0
2008-12-22 14:40:00,20.2,20.27,20.19,20.24,28300.0,15.2282,15.281,15.2207,15.2584,28300.0
2008-12-22 14:45:00,20.24,20.4,20.21,20.39,22400.0,15.2584,15.379,15.2358,15.3715,22400.0
2008-12-22 14:50:00,20.39,20.4,20.31,20.33,14800.0,15.3715,15.379,15.3112,15.3262,14800.0
2008-12-22 14:55:00,20.35,20.35,20.19,20.2,31300.0,15.3413,15.3413,15.2207,15.2282,31300.0
2008-12-22 15:00:00,20.21,20.26,20.13,20.22,53500.0,15.2358,15.2735,15.1755,15.2433,53500.0
2008-12-22 15:05:00,20.22,20.25,20.18,20.19,50900.0,15.2433,15.2659,15.2132,15.2207,50900.0
2008-12-22 15:10:00,20.19,20.24,20.13,20.22,67800.0,15.2207,15.2584,15.1755,15.2433,67800.0
2008-12-22 15:15:00,20.2,20.27,20.18,20.19,48500.0,15.2282,15.281,15.2132,15.2207,48500.0
2008-12-22 15:20:00,20.19,20.27,20.19,20.21,100300.0,15.2207,15.281,15.2207,15.2358,100300.0
2008-12-22 15:25:00,20.23,20.24,20.1,20.21,50400.0,15.2509,15.2584,15.1528,15.2358,50400.0
2008-12-22 15:30:00,20.22,20.26,20.14,20.16,63200.0,15.2433,15.2735,15.183,15.1981,63200.0
2008-12-22 15:35:00,20.16,20.25,20.13,20.24,46400.0,15.1981,15.2659,15.1755,15.2584,46400.0
2008-12-22 15:40:00,20.24,20.37,20.13,20.26,59800.0,15.2584,15.3564,15.1755,15.2735,59800.0
2008-12-22 15:45:00,20.26,20.29,20.16,20.21,58700.0,15.2735,15.2961,15.1981,15.2358,58700.0
2008-12-22 15:50:00,20.21,20.33,20.21,20.23,74400.0,15.2358,15.3262,15.2358,15.2509,74400.0
2008-12-22 15:55:00,20.22,20.56,20.16,20.42,124900.0,15.2433,15.4996,15.1981,15.3941,124900.0
2008-12-23 09:30:00,21.01,21.11,20.51,20.6,40700.0,15.8389,15.9143,15.4619,15.5298,40700.0
2008-12-23 09:35:00,20.6,20.76,20.51,20.53,50800.0,15.5298,15.6504,15.4619,15.477,50800.0
2008-12-23 09:40:00,20.53,20.53,20.4,20.42,12700.0,15.477,15.477,15.379,15.3941,12700.0
2008-12-23 09:45:00,20.48,20.49,20.25,20.3,26900.0,15.4393,15.4469,15.2659,15.3036,26900.0
2008-12-23 09:50:00,20.26,20.49,20.25,20.39,26700.0,15.2735,15.4469,15.2659,15.3715,26700.0
2008-12-23 09:55:00,20.37,20.37,20.2,20.26,36800.0,15.3564,15.3564,15.2282,15.2735,36800.0
2008-12-23 10:00:00,20.24,20.25,20.02,20.04,45800.0,15.2584,15.2659,15.0925,15.1076,45800.0
2008-12-23 10:05:00,20.04,20.18,20.04,20.17,36800.0,15.1076,15.2132,15.1076,15.2056,36800.0
2008-12-23 10:10:00,20.17,20.26,20.08,20.18,39000.0,15.2056,15.2735,15.1378,15.2132,39000.0
2008-12-23 10:15:00,20.17,20.2,20.01,20.03,60300.0,15.2056,15.2282,15.085,15.1001,60300.0
2008-12-23 10:20:00,20.04,20.15,20.01,20.04,46800.0,15.1076,15.1905,15.085,15.1076,46800.0
2008-12-23 10:25:00,20.04,20.13,20.04,20.12,28100.0,15.1076,15.1755,15.1076,15.1679,28100.0
2008-12-23 10:30:00,20.13,20.21,20.12,20.14,21200.0,15.1755,15.2358,15.1679,15.183,21200.0
2008-12-23 10:35:00,20.14,20.16,20.08,20.1,18500.0,15.183,15.1981,15.1378,15.1528,18500.0
2008-12-23 10:40:00,20.11,20.14,20.02,20.02,31600.0,15.1604,15.183,15.0925,15.0925,31600.0
2008-12-23 10:45:00,20.05,20.1,20.01,20.09,19100.0,15.1152,15.1528,15.085,15.1453,19100.0
2008-12-23 10:50:00,20.08,20.09,20.03,20.04,13400.0,15.1378,15.1453,15.1001,15.1076,13400.0
2008-12-23 10:55:00,20.03,20.07,19.9,19.9,60600.0,15.1001,15.1302,15.0021,15.0021,60600.0
2008-12-23 11:00:00,19.88,20.02,19.82,20.01,70800.0,14.987,15.0925,14.9418,15.085,70800.0
2008-12-23 11:05:00,20.0,20.02,19.95,20.0,19000.0,15.0775,15.0925,15.0398,15.0775,19000.0
2008-12-23 11:10:00,20.02,20.09,19.97,20.06,20600.0,15.0925,15.1453,15.0548,15.1227,20600.0
2008-12-23 11:15:00,20.09,20.15,19.97,20.05,84300.0,15.1453,15.1905,15.0548,15.1152,84300.0
2008-12-23 11:20:00,20.05,20.09,20.01,20.06,38500.0,15.1152,15.1453,15.085,15.1227,38500.0
2008-12-23 11:25:00,20.05,20.05,19.99,20.02,41200.0,15.1152,15.1152,15.0699,15.0925,41200.0
2008-12-23 11:30:00,20.0,20.02,19.94,20.0,24200.0,15.0775,15.0925,15.0322,15.0775,24200.0
2008-12-23 11:35:00,20.02,20.1,20.01,20.07,12700.0,15.0925,15.1528,15.085,15.1302,12700.0
2008-12-23 11:40:00,20.06,20.08,20.03,20.05,39300.0,15.1227,15.1378,15.1001,15.1152,39300.0
2008-12-23 11:45:00,20.06,20.15,20.04,20.1,37300.0,15.1227,15.1905,15.1076,15.1528,37300.0
2008-12-23 11:50:00,20.1,20.14,20.05,20.12,50700.0,15.1528,15.183,15.1152,15.1679,50700.0
2008-12-23 11:55:00,20.11,20.11,20.01,20.01,11900.0,15.1604,15.1604,15.085,15.085,11900.0
2008-12-23 12:00:00,20.02,20.03,19.95,19.96,10800.0,15.0925,15.1001,15.0398,15.0473,10800.0
2008-12-23 12:05:00,19.96,19.99,19.91,19.95,28400.0,15.0473,15.0699,15.0096,15.0398,28400.0
2008-12-23 12:10:00,19.94,20.01,19.92,20.01,18400.0,15.0322,15.085,15.0172,15.085,18400.0
2008-12-23 12:15:00,20.0,20.03,19.97,20.0,15100.0,15.0775,15.1001,15.0548,15.0775,15100.0
2008-12-23 12:20:00,19.99,20.0,19.95,19.96,6800.0,15.0699,15.0775,15.0398,15.0473,6800.0
2008-12-23 12:25:00,19.95,19.97,19.93,19.94,11200.0,15.0398,15.0548,15.0247,15.0322,11200.0
2008-12-23 12:30:00,19.94,19.96,19.9,19.9,18700.0,15.0322,15.0473,15.0021,15.0021,18700.0
2008-12-23 12:35:00,19.9,19.9,19.82,19.85,32400.0,15.0021,15.0021,14.9418,14.9644,32400.0
2008-12-23 12:40:00,19.85,19.89,19.81,19.84,18800.0,14.9644,14.9945,14.9342,14.9568,18800.0
2008-12-23 12:45:00,19.85,19.9,19.83,19.84,25500.0,14.9644,15.0021,14.9493,14.9568,25500.0
2008-12-23 12:50:00,19.84,19.86,19.82,19.85,22400.0,14.9568,14.9719,14.9418,14.9644,22400.0
2008-12-23 12:55:00,19.85,19.86,19.82,19.86,23600.0,14.9644,14.9719,14.9418,14.9719,23600.0
2008-12-23 13:00:00,19.86,19.87,19.81,19.85,16800.0,14.9719,14.9795,14.9342,14.9644,16800.0
2008-12-23 13:05:00,19.86,19.96,19.86,19.93,20100.0,14.9719,15.0473,14.9719,15.0247,20100.0
2008-12-23 13:10:00,19.94,20.02,19.94,20.0,17700.0,15.0322,15.0925,15.0322,15.0775,17700.0
2008-12-23 13:15:00,20.0,20.02,19.95,19.97,16300.0,15.0775,15.0925,15.0398,15.0548,16300.0
2008-12-23 13:20:00,19.98,20.02,19.91,20.0,30500.0,15.0624,15.0925,15.0096,15.0775,30500.0
2008-12-23 13:25:00,20.0,20.01,19.97,19.98,12600.0,15.0775,15.085,15.0548,15.0624,12600.0
2008-12-23 13:30:00,19.99,20.0,19.95,19.98,15900.0,15.0699,15.0775,15.0398,15.0624,15900.0
2008-12-23 13:35:00,19.99,20.01,19.98,20.0,10800.0,15.0699,15.085,15.0624,15.0775,10800.0
2008-12-23 13:40:00,20.0,20.01,19.97,20.0,5300.0,15.0775,15.085,15.0548,15.0775,5300.0
2008-12-23 13:45:00,20.01,20.02,19.94,19.94,14300.0,15.085,15.0925,15.0322,15.0322,14300.0
2008-12-23 13:50:00,19.95,20.01,19.94,20.0,9100.0,15.0398,15.085,15.0322,15.0775,9100.0
2008-12-23 13:55:00,19.99,20.06,19.99,20.04,34700.0,15.0699,15.1227,15.0699,15.1076,34700.0
2008-12-23 14:00:00,20.04,20.06,19.97,20.02,32100.0,15.1076,15.1227,15.0548,15.0925,32100.0
2008-12-23 14:05:00,20.02,20.04,20.0,20.0,15400.0,15.0925,15.1076,15.0775,15.0775,15400.0
2008-12-23 14:10:00,20.0,20.03,20.0,20.0,16900.0,15.0775,15.1001,15.0775,15.0775,16900.0
2008-12-23 14:15:00,20.02,20.11,19.99,20.06,44800.0,15.0925,15.1604,15.0699,15.1227,44800.0
2008-12-23 14:20:00,20.06,20.06,20.02,20.05,32800.0,15.1227,15.1227,15.0925,15.1152,32800.0
2008-12-23 14:25:00,20.05,20.06,19.99,19.99,33500.0,15.1152,15.1227,15.0699,15.0699,33500.0
2008-12-23 14:30:00,19.99,20.03,19.88,19.94,40300.0,15.0699,15.1001,14.987,15.0322,40300.0
2008-12-23 14:35:00,19.94,20.0,19.93,19.97,14900.0,15.0322,15.0775,15.0247,15.0548,14900.0
2008-12-23 14:40:00,19.98,19.99,19.91,19.96,25400.0,15.0624,15.0699,15.0096,15.0473,25400.0
2008-12-23 14:45:00,19.95,19.96,19.88,19.91,43500.0,15.0398,15.0473,14.987,15.0096,43500.0
2008-12-23 14:50:00,19.9,19.99,19.85,19.94,47900.0,15.0021,15.0699,14.9644,15.0322,47900.0
2008-12-23 14:55:00,19.94,19.98,19.86,19.97,23500.0,15.0322,15.0624,14.9719,15.0548,23500.0
2008-12-23 15:00:00,19.94,19.98,19.87,19.9,33900.0,15.0322,15.0624,14.9795,15.0021,33900.0
2008-12-23 15:05:00,19.89,19.92,19.84,19.91,25100.0,14.9945,15.0172,14.9568,15.0096,25100.0
2008-12-23 15:10:00,19.93,20.13,19.93,20.02,38300.0,15.0247,15.1755,15.0247,15.0925,38300.0
2008-12-23 15:15:00,20.0,20.1,19.98,20.0,16200.0,15.0775,15.1528,15.0624,15.0775,16200.0
2008-12-23 15:20:00,20.01,20.1,19.97,20.03,38000.0,15.085,15.1528,15.0548,15.1001,38000.0
2008-12-23 15:25:00,20.04,20.12,20.0,20.06,27300.0,15.1076,15.1679,15.0775,15.1227,27300.0
2008-12-23 15:30:00,20.04,20.1,19.99,20.0,28700.0,15.1076,15.1528,15.0699,15.0775,28700.0
2008-12-23 15:35:00,19.98,20.04,19.96,19.97,21800.0,15.0624,15.1076,15.0473,15.0548,21800.0
2008-12-23 15:40:00,19.98,20.09,19.97,20.05,36500.0,15.0624,15.1453,15.0548,15.1152,36500.0
2008-12-23 15:45:00,20.05,20.11,20.0,20.04,76000.0,15.1152,15.1604,15.0775,15.1076,76000.0
2008-12-23 15:50:00,20.04,20.04,19.97,19.99,62700.0,15.1076,15.1076,15.0548,15.0699,62700.0
2008-12-23 15:55:00,19.99,20.14,19.98,19.99,143000.0,15.0699,15.183,15.0624,15.0699,143000.0
2008-12-24 09:30:00,20.21,20.28,20.1,20.1,6200.0,15.2358,15.2885,15.1528,15.1528,6200.0
2008-12-24 09:35:00,20.07,20.09,20.01,20.01,9400.0,15.1302,15.1453,15.085,15.085,9400.0
2008-12-24 09:40:00,20.01,20.01,19.91,19.97,12700.0,15.085,15.085,15.0096,15.0548,12700.0
2008-12-24 09:45:00,19.98,20.0,19.96,19.96,16300.0,15.0624,15.0775,15.0473,15.0473,16300.0
2008-12-24 09:50:00,19.95,19.95,19.87,19.93,10900.0,15.0398,15.0398,14.9795,15.0247,10900.0
2008-12-24 09:55:00,19.93,20.0,19.93,20.0,13900.0,15.0247,15.0775,15.0247,15.0775,13900.0
2008-12-24 10:00:00,20.0,20.0,19.99,20.0,21900.0,15.0775,15.0775,15.0699,15.0775,21900.0
2008-12-24 10:05:00,20.0,20.02,19.97,20.0,28000.0,15.0775,15.0925,15.0548,15.0775,28000.0
2008-12-24 10:10:00,20.0,20.0,19.99,20.0,6700.0,15.0775,15.0775,15.0699,15.0775,6700.0
2008-12-24 10:15:00,20.0,20.0,19.99,19.99,3300.0,15.0775,15.0775,15.0699,15.0699,3300.0
2008-12-24 10:20:00,20.0,20.0,19.92,19.97,15400.0,15.0775,15.0775,15.0172,15.0548,15400.0
2008-12-24 10:25:00,19.96,19.99,19.96,19.99,9400.0,15.0473,15.0699,15.0473,15.0699,9400.0
2008-12-24 10:30:00,19.99,20.0,19.97,19.99,26900.0,15.0699,15.0775,15.0548,15.0699,26900.0
2008-12-24 10:35:00,20.0,20.0,19.98,19.99,10600.0,15.0775,15.0775,15.0624,15.0699,10600.0
2008-12-24 10:40:00,19.99,20.01,19.97,19.99,32400.0,15.0699,15.085,15.0548,15.0699,32400.0
2008-12-24 10:45:00,19.99,20.16,19.99,20.16,12300.0,15.0699,15.1981,15.0699,15.1981,12300.0
2008-12-24 10:50:00,20.16,20.26,20.16,20.22,17000.0,15.1981,15.2735,15.1981,15.2433,17000.0
2008-12-24 10:55:00,20.22,20.23,20.21,20.22,10300.0,15.2433,15.2509,15.2358,15.2433,10300.0
2008-12-24 11:00:00,20.22,20.24,20.21,20.21,30800.0,15.2433,15.2584,15.2358,15.2358,30800.0
2008-12-24 11:05:00,20.21,20.23,20.2,20.21,9200.0,15.2358,15.2509,15.2282,15.2358,9200.0
2008-12-24 11:10:00,20.21,20.21,20.2,20.21,4700.0,15.2358,15.2358,15.2282,15.2358,4700.0
2008-12-24 11:15:00,20.2,20.21,20.18,20.2,6600.0,15.2282,15.2358,15.2132,15.2282,6600.0
2008-12-24 11:20:00,20.21,20.22,20.19,20.2,14700.0,15.2358,15.2433,15.2207,15.2282,14700.0
2008-12-24 11:25:00,20.2,20.22,20.2,20.21,13600.0,15.2282,15.2433,15.2282,15.2358,13600.0
2008-12-24 11:30:00,20.21,20.21,20.19,20.21,7900.0,15.2358,15.2358,15.2207,15.2358,7900.0
2008-12-24 11:35:00,20.21,20.21,20.2,20.21,2100.0,15.2358,15.2358,15.2282,15.2358,2100.0
2008-12-24 11:40:00,20.2,20.21,20.2,20.2,5300.0,15.2282,15.2358,15.2282,15.2282,5300.0
2008-12-24 11:45:00,20.2,20.22,20.19,20.2,13200.0,15.2282,15.2433,15.2207,15.2282,13200.0
2008-12-24 11:50:00,20.2,20.2,20.19,20.2,4900.0,15.2282,15.2282,15.2207,15.2282,4900.0
2008-12-24 11:55:00,20.19,20.2,20.19,20.2,3100.0,15.2207,15.2282,15.2207,15.2282,3100.0
2008-12-24 12:00:00,20.2,20.21,20.19,20.2,15400.0,15.2282,15.2358,15.2207,15.2282,15400.0
2008-12-24 12:05:00,20.19,20.21,20.19,20.21,8800.0,15.2207,15.2358,15.2207,15.2358,8800.0
2008-12-24 12:10:00,20.2,20.21,20.18,20.2,12800.0,15.2282,15.2358,15.2132,15.2282,12800.0
2008-12-24 12:15:00,20.19,20.21,20.19,20.2,7000.0,15.2207,15.2358,15.2207,15.2282,7000.0
2008-12-24 12:20:00,20.21,20.21,20.2,20.21,8500.0,15.2358,15.2358,15.2282,15.2358,8500.0
2008-12-24 12:25:00,20.2,20.21,20.19,20.19,13400.0,15.2282,15.2358,15.2207,15.2207,13400.0
2008-12-24 12:30:00,20.19,20.21,20.19,20.21,10100.0,15.2207,15.2358,15.2207,15.2358,10100.0
2008-12-24 12:35:00,20.21,20.22,20.2,20.22,9300.0,15.2358,15.2433,15.2282,15.2433,9300.0
2008-12-24 12:40:00,20.23,20.34,20.22,20.32,15500.0,15.2509,15.3338,15.2433,15.3187,15500.0
2008-12-24 12:45:00,20.32,20.32,20.25,20.32,16300.0,15.3187,15.3187,15.2659,15.3187,16300.0
2008-12-24 12:50:00,20.32,20.35,20.28,20.31,22300.0,15.3187,15.3413,15.2885,15.3112,22300.0
2008-12-24 12:55:00,20.31,20.35,20.19,20.35,36200.0,15.3112,15.3413,15.2207,15.3413,36200.0
2008-12-26 09:30:00,20.55,21.09,20.54,21.07,28200.0,15.4921,15.8992,15.4846,15.8841,28200.0
2008-12-26 09:35:00,21.06,21.07,20.81,20.91,22700.0,15.8766,15.8841,15.6881,15.7635,22700.0
2008-12-26 09:40:00,20.89,20.92,20.87,20.92,4900.0,15.7484,15.771,15.7333,15.771,4900.0
2008-12-26 09:45:00,20.91,20.97,20.89,20.97,6500.0,15.7635,15.8087,15.7484,15.8087,6500.0
2008-12-26 09:50:00,20.95,21.2,20.95,21.2,18500.0,15.7936,15.9821,15.7936,15.9821,18500.0
2008-12-26 09:55:00,21.2,21.23,21.13,21.2,15500.0,15.9821,16.0047,15.9293,15.9821,15500.0
2008-12-26 10:00:00,21.17,21.24,21.17,21.22,7500.0,15.9595,16.0123,15.9595,15.9972,7500.0
2008-12-26 10:05:00,21.22,21.22,21.19,21.2,6000.0,15.9972,15.9972,15.9746,15.9821,6000.0
2008-12-26 10:10:00,21.21,21.21,21.15,21.16,7200.0,15.9896,15.9896,15.9444,15.952,7200.0
2008-12-26 10:15:00,21.16,21.19,21.1,21.11,11400.0,15.952,15.9746,15.9067,15.9143,11400.0
2008-12-26 10:20:00,21.11,21.11,21.02,21.07,5700.0,15.9143,15.9143,15.8464,15.8841,5700.0
2008-12-26 10:25:00,21.08,21.08,20.96,20.99,12800.0,15.8916,15.8916,15.8012,15.8238,12800.0
2008-12-26 10:30:00,21.0,21.04,20.98,21.03,18500.0,15.8313,15.8615,15.8163,15.854,18500.0
2008-12-26 10:35:00,21.03,21.03,20.99,21.01,12600.0,15.854,15.854,15.8238,15.8389,12600.0
2008-12-26 10:40:00,21.02,21.02,20.9,20.91,10300.0,15.8464,15.8464,15.7559,15.7635,10300.0
2008-12-26 10:45:00,20.92,20.93,20.81,20.82,12200.0,15.771,15.7786,15.6881,15.6956,12200.0
2008-12-26 10:50:00,20.82,20.85,20.8,20.83,11800.0,15.6956,15.7183,15.6806,15.7032,11800.0
2008-12-26 10:55:00,20.85,20.94,20.84,20.84,12200.0,15.7183,15.7861,15.7107,15.7107,12200.0
2008-12-26 11:00:00,20.84,20.85,20.8,20.8,1700.0,15.7107,15.7183,15.6806,15.6806,1700.0
2008-12-26 11:05:00,20.8,20.87,20.8,20.84,6700.0,15.6806,15.7333,15.6806,15.7107,6700.0
2008-12-26 11:10:00,20.84,20.85,20.84,20.85,5300.0,15.7107,15.7183,15.7107,15.7183,5300.0
2008-12-26 11:15:00,20.84,20.9,20.84,20.88,8700.0,15.7107,15.7559,15.7107,15.7409,8700.0
2008-12-26 11:20:00,20.87,20.91,20.86,20.89,3300.0,15.7333,15.7635,15.7258,15.7484,3300.0
2008-12-26 11:25:00,20.87,20.92,20.87,20.92,4900.0,15.7333,15.771,15.7333,15.771,4900.0
2008-12-26 11:30:00,20.92,21.08,20.92,21.06,14200.0,15.771,15.8916,15.771,15.8766,14200.0
2008-12-26 11:35:00,21.08,21.1,21.05,21.05,6400.0,15.8916,15.9067,15.869,15.869,6400.0
2008-12-26 11:40:00,21.06,21.06,20.97,20.98,10400.0,15.8766,15.8766,15.8087,15.8163,10400.0
2008-12-26 11:45:00,20.97,20.99,20.93,20.98,4300.0,15.8087,15.8238,15.7786,15.8163,4300.0
2008-12-26 11:50:00,20.96,20.96,20.93,20.93,700.0,15.8012,15.8012,15.7786,15.7786,700.0
2008-12-26 11:55:00,20.92,20.93,20.92,20.93,500.0,15.771,15.7786,15.771,15.7786,500.0
2008-12-26 12:00:00,20.93,20.96,20.91,20.92,5000.0,15.7786,15.8012,15.7635,15.771,5000.0
2008-12-26 12:05:00,20.92,21.01,20.9,21.0,21900.0,15.771,15.8389,15.7559,15.8313,21900.0
2008-12-26 12:10:00,21.01,21.01,20.99,21.0,8800.0,15.8389,15.8389,15.8238,15.8313,8800.0
2008-12-26 12:15:00,21.0,21.01,20.98,21.01,4600.0,15.8313,15.8389,15.8163,15.8389,4600.0
2008-12-26 12:20:00,21.0,21.05,21.0,21.05,4700.0,15.8313,15.869,15.8313,15.869,4700.0
2008-12-26 12:25:00,21.05,21.07,21.0,21.05,11200.0,15.869,15.8841,15.8313,15.869,11200.0
2008-12-26 12:30:00,21.05,21.05,21.0,21.04,10700.0,15.869,15.869,15.8313,15.8615,10700.0
2008-12-26 12:35:00,21.04,21.04,21.01,21.04,3500.0,15.8615,15.8615,15.8389,15.8615,3500.0
2008-12-26 12:40:00,21.04,21.05,21.03,21.05,4400.0,15.8615,15.869,15.854,15.869,4400.0
2008-12-26 12:45:00,21.05,21.05,21.03,21.05,7900.0,15.869,15.869,15.854,15.869,7900.0
2008-12-26 12:50:00,21.03,21.05,21.02,21.05,4500.0,15.854,15.869,15.8464,15.869,4500.0
2008-12-26 12:55:00,21.03,21.05,21.03,21.05,2600.0,15.854,15.869,15.854,15.869,2600.0
2008-12-26 13:00:00,21.04,21.05,21.04,21.04,800.0,15.8615,15.869,15.8615,15.8615,800.0
2008-12-26 13:05:00,21.04,21.05,21.04,21.05,1600.0,15.8615,15.869,15.8615,15.869,1600.0
2008-12-26 13:10:00,21.05,21.16,21.05,21.15,9100.0,15.869,15.952,15.869,15.9444,9100.0
2008-12-26 13:15:00,21.17,21.2,21.13,21.17,13500.0,15.9595,15.9821,15.9293,15.9595,13500.0
2008-12-26 13:20:00,21.14,21.14,21.12,21.13,2700.0,15.9369,15.9369,15.9218,15.9293,2700.0
2008-12-26 13:25:00,21.13,21.13,21.1,21.11,2200.0,15.9293,15.9293,15.9067,15.9143,2200.0
2008-12-26 13:30:00,21.11,21.15,21.1,21.14,5900.0,15.9143,15.9444,15.9067,15.9369,5900.0
2008-12-26 13:35:00,21.15,21.21,21.1,21.1,20300.0,15.9444,15.9896,15.9067,15.9067,20300.0
2008-12-26 13:40:00,21.12,21.14,21.09,21.12,4800.0,15.9218,15.9369,15.8992,15.9218,4800.0
2008-12-26 13:45:00,21.12,21.13,21.11,21.12,10800.0,15.9218,15.9293,15.9143,15.9218,10800.0
2008-12-26 13:50:00,21.13,21.15,21.11,21.15,7900.0,15.9293,15.9444,15.9143,15.9444,7900.0
2008-12-26 13:55:00,21.13,21.14,21.11,21.13,9400.0,15.9293,15.9369,15.9143,15.9293,9400.0
2008-12-26 14:00:00,21.14,21.15,21.12,21.12,9900.0,15.9369,15.9444,15.9218,15.9218,9900.0
2008-12-26 14:05:00,21.12,21.2,21.12,21.19,6100.0,15.9218,15.9821,15.9218,15.9746,6100.0
2008-12-26 14:10:00,21.18,21.19,21.18,21.18,2100.0,15.967,15.9746,15.967,15.967,2100.0
2008-12-26 14:15:00,21.18,21.18,21.17,21.17,4100.0,15.967,15.967,15.9595,15.9595,4100.0
2008-12-26 14:20:00,21.19,21.19,21.17,21.17,8000.0,15.9746,15.9746,15.9595,15.9595,8000.0
2008-12-26 14:25:00,21.17,21.19,21.17,21.18,4600.0,15.9595,15.9746,15.9595,15.967,4600.0
2008-12-26 14:30:00,21.18,21.23,21.16,21.19,21200.0,15.967,16.0047,15.952,15.9746,21200.0
2008-12-26 14:35:00,21.18,21.2,21.13,21.18,15400.0,15.967,15.9821,15.9293,15.967,15400.0
2008-12-26 14:40:00,21.17,21.21,21.17,21.19,6100.0,15.9595,15.9896,15.9595,15.9746,6100.0
2008-12-26 14:45:00,21.19,21.19,21.15,21.17,22500.0,15.9746,15.9746,15.9444,15.9595,22500.0
2008-12-26 14:50:00,21.17,21.2,21.17,21.19,4400.0,15.9595,15.9821,15.9595,15.9746,4400.0
2008-12-26 14:55:00,21.19,21.23,21.19,21.21,12100.0,15.9746,16.0047,15.9746,15.9896,12100.0
2008-12-26 15:00:00,21.21,21.22,21.19,21.2,2000.0,15.9896,15.9972,15.9746,15.9821,2000.0
2008-12-26 15:05:00,21.22,21.33,21.2,21.33,25700.0,15.9972,16.0801,15.9821,16.0801,25700.0
2008-12-26 15:10:00,21.33,21.4,21.31,21.39,12200.0,16.0801,16.1329,16.065,16.1253,12200.0
2008-12-26 15:15:00,21.39,21.43,21.39,21.4,6600.0,16.1253,16.1555,16.1253,16.1329,6600.0
2008-12-26 15:20:00,21.4,21.42,21.37,21.37,7400.0,16.1329,16.148,16.1103,16.1103,7400.0
2008-12-26 15:25:00,21.36,21.39,21.31,21.39,13700.0,16.1027,16.1253,16.065,16.1253,13700.0
2008-12-26 15:30:00,21.38,21.39,21.3,21.33,16400.0,16.1178,16.1253,16.0575,16.0801,16400.0
2008-12-26 15:35:00,21.34,21.43,21.34,21.43,30800.0,16.0877,16.1555,16.0877,16.1555,30800.0
2008-12-26 15:40:00,21.44,21.6,21.44,21.55,35200.0,16.163,16.2837,16.163,16.246,35200.0
2008-12-26 15:45:00,21.54,21.55,21.47,21.53,8500.0,16.2384,16.246,16.1857,16.2309,8500.0
2008-12-26 15:50:00,21.51,21.51,21.39,21.41,38500.0,16.2158,16.2158,16.1253,16.1404,38500.0
2008-12-26 15:55:00,21.41,21.46,21.34,21.45,76600.0,16.1404,16.1781,16.0877,16.1706,76600.0
2008-12-29 09:30:00,21.41,21.45,20.69,20.98,60600.0,16.1404,16.1706,15.5976,15.8163,60600.0
2008-12-29 09:35:00,21.04,21.06,20.87,20.93,36000.0,15.8615,15.8766,15.7333,15.7786,36000.0
2008-12-29 09:40:00,20.94,21.22,20.94,21.17,18900.0,15.7861,15.9972,15.7861,15.9595,18900.0
2008-12-29 09:45:00,21.14,21.17,21.0,21.04,10000.0,15.9369,15.9595,15.8313,15.8615,10000.0
2008-12-29 09:50:00,21.04,21.04,20.8,20.8,15800.0,15.8615,15.8615,15.6806,15.6806,15800.0
2008-12-29 09:55:00,20.84,20.91,20.7,20.7,25300.0,15.7107,15.7635,15.6052,15.6052,25300.0
2008-12-29 10:00:00,20.75,20.87,20.71,20.73,27900.0,15.6429,15.7333,15.6127,15.6278,27900.0
2008-12-29 10:05:00,20.73,20.87,20.73,20.87,11500.0,15.6278,15.7333,15.6278,15.7333,11500.0
2008-12-29 10:10:00,20.86,20.86,20.8,20.81,16200.0,15.7258,15.7258,15.6806,15.6881,16200.0
2008-12-29 10:15:00,20.81,20.82,20.73,20.76,16700.0,15.6881,15.6956,15.6278,15.6504,16700.0
2008-12-29 10:20:00,20.75,20.79,20.72,20.76,23400.0,15.6429,15.673,15.6203,15.6504,23400.0
2008-12-29 10:25:00,20.75,20.79,20.71,20.78,15700.0,15.6429,15.673,15.6127,15.6655,15700.0
2008-12-29 10:30:00,20.76,20.82,20.76,20.8,14500.0,15.6504,15.6956,15.6504,15.6806,14500.0
2008-12-29 10:35:00,20.8,20.8,20.75,20.77,9700.0,15.6806,15.6806,15.6429,15.6579,9700.0
2008-12-29 10:40:00,20.77,20.77,20.7,20.71,10700.0,15.6579,15.6579,15.6052,15.6127,10700.0
2008-12-29 10:45:00,20.72,20.72,20.7,20.7,4000.0,15.6203,15.6203,15.6052,15.6052,4000.0
2008-12-29 10:50:00,20.7,20.7,20.63,20.64,13000.0,15.6052,15.6052,15.5524,15.5599,13000.0
2008-12-29 10:55:00,20.64,20.64,20.59,20.6,18600.0,15.5599,15.5599,15.5222,15.5298,18600.0
2008-12-29 11:00:00,20.59,20.6,20.57,20.58,8500.0,15.5222,15.5298,15.5072,15.5147,8500.0
2008-12-29 11:05:00,20.58,20.6,20.52,20.52,9800.0,15.5147,15.5298,15.4695,15.4695,9800.0
2008-12-29 11:10:00,20.52,20.54,20.49,20.49,10800.0,15.4695,15.4846,15.4469,15.4469,10800.0
2008-12-29 11:15:00,20.5,20.51,20.46,20.48,9900.0,15.4544,15.4619,15.4242,15.4393,9900.0
2008-12-29 11:20:00,20.48,20.74,20.46,20.61,41900.0,15.4393,15.6353,15.4242,15.5373,41900.0
2008-12-29 11:25:00,20.61,20.64,20.6,20.64,7500.0,15.5373,15.5599,15.5298,15.5599,7500.0
2008-12-29 11:30:00,20.65,20.67,20.61,20.62,8500.0,15.5675,15.5826,15.5373,15.5449,8500.0
2008-12-29 11:35:00,20.62,20.65,20.56,20.57,15300.0,15.5449,15.5675,15.4996,15.5072,15300.0
2008-12-29 11:40:00,20.57,20.62,20.56,20.62,6200.0,15.5072,15.5449,15.4996,15.5449,6200.0
2008-12-29 11:45:00,20.63,20.68,20.58,20.58,14500.0,15.5524,15.5901,15.5147,15.5147,14500.0
2008-12-29 11:50:00,20.58,20.6,20.58,20.6,6900.0,15.5147,15.5298,15.5147,15.5298,6900.0
2008-12-29 11:55:00,20.59,20.6,20.58,20.6,6900.0,15.5222,15.5298,15.5147,15.5298,6900.0
2008-12-29 12:00:00,20.6,20.62,20.58,20.58,8500.0,15.5298,15.5449,15.5147,15.5147,8500.0
2008-12-29 12:05:00,20.58,20.6,20.57,20.58,2600.0,15.5147,15.5298,15.5072,15.5147,2600.0
2008-12-29 12:10:00,20.58,20.62,20.56,20.56,6900.0,15.5147,15.5449,15.4996,15.4996,6900.0
2008-12-29 12:15:00,20.56,20.58,20.55,20.55,4600.0,15.4996,15.5147,15.4921,15.4921,4600.0
2008-12-29 12:20:00,20.55,20.55,20.5,20.51,10100.0,15.4921,15.4921,15.4544,15.4619,10100.0
2008-12-29 12:25:00,20.5,20.52,20.48,20.49,5700.0,15.4544,15.4695,15.4393,15.4469,5700.0
2008-12-29 12:30:00,20.49,20.5,20.48,20.48,2900.0,15.4469,15.4544,15.4393,15.4393,2900.0
2008-12-29 12:35:00,20.48,20.5,20.47,20.47,2400.0,15.4393,15.4544,15.4318,15.4318,2400.0
2008-12-29 12:40:00,20.48,20.48,20.37,20.37,11300.0,15.4393,15.4393,15.3564,15.3564,11300.0
2008-12-29 12:45:00,20.37,20.37,20.27,20.32,25300.0,15.3564,15.3564,15.281,15.3187,25300.0
2008-12-29 12:50:00,20.33,20.42,20.3,20.39,18200.0,15.3262,15.3941,15.3036,15.3715,18200.0
2008-12-29 12:55:00,20.38,20.4,20.35,20.4,21400.0,15.3639,15.379,15.3413,15.379,21400.0
2008-12-29 13:00:00,20.38,20.4,20.37,20.38,10100.0,15.3639,15.379,15.3564,15.3639,10100.0
2008-12-29 13:05:00,20.38,20.38,20.37,20.38,3100.0,15.3639,15.3639,15.3564,15.3639,3100.0
2008-12-29 13:10:00,20.38,20.38,20.31,20.33,5700.0,15.3639,15.3639,15.3112,15.3262,5700.0
2008-12-29 13:15:00,20.32,20.35,20.32,20.35,5000.0,15.3187,15.3413,15.3187,15.3413,5000.0
2008-12-29 13:20:00,20.35,20.35,20.3,20.32,9900.0,15.3413,15.3413,15.3036,15.3187,9900.0
2008-12-29 13:25:00,20.3,20.32,20.27,20.28,10200.0,15.3036,15.3187,15.281,15.2885,10200.0
2008-12-29 13:30:00,20.27,20.3,20.25,20.3,10700.0,15.281,15.3036,15.2659,15.3036,10700.0
2008-12-29 13:35:00,20.29,20.31,20.28,20.3,8300.0,15.2961,15.3112,15.2885,15.3036,8300.0
2008-12-29 13:40:00,20.3,20.34,20.29,20.31,12900.0,15.3036,15.3338,15.2961,15.3112,12900.0
2008-12-29 13:45:00,20.31,20.32,20.26,20.32,7200.0,15.3112,15.3187,15.2735,15.3187,7200.0
2008-12-29 13:50:00,20.3,20.31,20.27,20.27,7300.0,15.3036,15.3112,15.281,15.281,7300.0
2008-12-29 13:55:00,20.28,20.34,20.28,20.28,12800.0,15.2885,15.3338,15.2885,15.2885,12800.0
2008-12-29 14:00:00,20.3,20.3,20.27,20.28,3000.0,15.3036,15.3036,15.281,15.2885,3000.0
2008-12-29 14:05:00,20.28,20.29,20.23,20.24,7900.0,15.2885,15.2961,15.2509,15.2584,7900.0
2008-12-29 14:10:00,20.23,20.24,20.21,20.23,9100.0,15.2509,15.2584,15.2358,15.2509,9100.0
2008-12-29 14:15:00,20.22,20.25,20.17,20.23,8000.0,15.2433,15.2659,15.2056,15.2509,8000.0
2008-12-29 14:20:00,20.23,20.26,20.21,20.25,6600.0,15.2509,15.2735,15.2358,15.2659,6600.0
2008-12-29 14:25:00,20.23,20.3,20.23,20.28,7800.0,15.2509,15.3036,15.2509,15.2885,7800.0
2008-12-29 14:30:00,20.3,20.35,20.3,20.33,16500.0,15.3036,15.3413,15.3036,15.3262,16500.0
2008-12-29 14:35:00,20.33,20.33,20.29,20.29,8100.0,15.3262,15.3262,15.2961,15.2961,8100.0
2008-12-29 14:40:00,20.3,20.36,20.29,20.34,5200.0,15.3036,15.3489,15.2961,15.3338,5200.0
2008-12-29 14:45:00,20.35,20.49,20.35,20.42,24600.0,15.3413,15.4469,15.3413,15.3941,24600.0
2008-12-29 14:50:00,20.44,20.44,20.37,20.39,14400.0,15.4092,15.4092,15.3564,15.3715,14400.0
2008-12-29 14:55:00,20.39,20.46,20.37,20.46,9300.0,15.3715,15.4242,15.3564,15.4242,9300.0
2008-12-29 15:00:00,20.44,20.57,20.44,20.54,11200.0,15.4092,15.5072,15.4092,15.4846,11200.0
2008-12-29 15:05:00,20.53,20.7,20.53,20.68,18900.0,15.477,15.6052,15.477,15.5901,18900.0
2008-12-29 15:10:00,20.68,20.72,20.65,20.7,20400.0,15.5901,15.6203,15.5675,15.6052,20400.0
2008-12-29 15:15:00,20.7,20.7,20.64,20.66,10900.0,15.6052,15.6052,15.5599,15.575,10900.0
2008-12-29 15:20:00,20.64,20.67,20.63,20.65,13900.0,15.5599,15.5826,15.5524,15.5675,13900.0
2008-12-29 15:25:00,20.64,20.69,20.63,20.65,25500.0,15.5599,15.5976,15.5524,15.5675,25500.0
2008-12-29 15:30:00,20.64,20.66,20.56,20.63,21000.0,15.5599,15.575,15.4996,15.5524,21000.0
2008-12-29 15:35:00,20.64,20.68,20.56,20.67,9100.0,15.5599,15.5901,15.4996,15.5826,9100.0
2008-12-29 15:40:00,20.66,20.8,20.66,20.76,34900.0,15.575,15.6806,15.575,15.6504,34900.0
2008-12-29 15:45:00,20.76,20.78,20.73,20.73,8800.0,15.6504,15.6655,15.6278,15.6278,8800.0
2008-12-29 15:50:00,20.73,20.77,20.73,20.74,33400.0,15.6278,15.6579,15.6278,15.6353,33400.0
2008-12-29 15:55:00,20.75,20.86,20.67,20.7,242500.0,15.6429,15.7258,15.5826,15.6052,242500.0
2008-12-30 09:30:00,20.66,21.18,20.66,20.92,15900.0,15.575,15.967,15.575,15.771,15900.0
2008-12-30 09:35:00,20.92,21.0,20.85,20.95,15200.0,15.771,15.8313,15.7183,15.7936,15200.0
2008-12-30 09:40:00,20.92,20.94,20.85,20.87,15900.0,15.771,15.7861,15.7183,15.7333,15900.0
2008-12-30 09:45:00,20.87,20.9,20.86,20.88,23500.0,15.7333,15.7559,15.7258,15.7409,23500.0
2008-12-30 09:50:00,20.88,20.88,20.85,20.86,12500.0,15.7409,15.7409,15.7183,15.7258,12500.0
2008-12-30 09:55:00,20.88,20.88,20.84,20.84,28200.0,15.7409,15.7409,15.7107,15.7107,28200.0
2008-12-30 10:00:00,20.83,20.83,20.77,20.77,37200.0,15.7032,15.7032,15.6579,15.6579,37200.0
2008-12-30 10:05:00,20.79,20.79,20.73,20.74,16200.0,15.673,15.673,15.6278,15.6353,16200.0
2008-12-30 10:10:00,20.74,20.74,20.73,20.74,8500.0,15.6353,15.6353,15.6278,15.6353,8500.0
2008-12-30 10:15:00,20.74,20.77,20.71,20.71,18800.0,15.6353,15.6579,15.6127,15.6127,18800.0
2008-12-30 10:20:00,20.72,20.73,20.71,20.72,4800.0,15.6203,15.6278,15.6127,15.6203,4800.0
2008-12-30 10:25:00,20.73,20.75,20.72,20.73,9500.0,15.6278,15.6429,15.6203,15.6278,9500.0
2008-12-30 10:30:00,20.73,20.74,20.73,20.73,2500.0,15.6278,15.6353,15.6278,15.6278,2500.0
2008-12-30 10:35:00,20.73,20.74,20.73,20.74,6700.0,15.6278,15.6353,15.6278,15.6353,6700.0
2008-12-30 10:40:00,20.73,20.73,20.71,20.72,7800.0,15.6278,15.6278,15.6127,15.6203,7800.0
2008-12-30 10:45:00,20.72,20.72,20.7,20.71,4800.0,15.6203,15.6203,15.6052,15.6127,4800.0
2008-12-30 10:50:00,20.7,20.71,20.66,20.66,7600.0,15.6052,15.6127,15.575,15.575,7600.0
2008-12-30 10:55:00,20.65,20.65,20.59,20.61,6800.0,15.5675,15.5675,15.5222,15.5373,6800.0
2008-12-30 11:00:00,20.62,20.62,20.61,20.61,3100.0,15.5449,15.5449,15.5373,15.5373,3100.0
2008-12-30 11:05:00,20.61,20.62,20.59,20.59,10400.0,15.5373,15.5449,15.5222,15.5222,10400.0
2008-12-30 11:10:00,20.59,20.59,20.51,20.51,15700.0,15.5222,15.5222,15.4619,15.4619,15700.0
2008-12-30 11:15:00,20.52,20.54,20.49,20.51,9700.0,15.4695,15.4846,15.4469,15.4619,9700.0
2008-12-30 11:20:00,20.5,20.51,20.48,20.5,11200.0,15.4544,15.4619,15.4393,15.4544,11200.0
2008-12-30 11:25:00,20.5,20.56,20.49,20.56,10500.0,15.4544,15.4996,15.4469,15.4996,10500.0
2008-12-30 11:30:00,20.56,20.59,20.54,20.54,8400.0,15.4996,15.5222,15.4846,15.4846,8400.0
2008-12-30 11:35:00,20.54,20.56,20.54,20.55,1900.0,15.4846,15.4996,15.4846,15.4921,1900.0
2008-12-30 11:40:00,20.55,20.55,20.52,20.52,3800.0,15.4921,15.4921,15.4695,15.4695,3800.0
2008-12-30 11:45:00,20.52,20.52,20.5,20.51,5900.0,15.4695,15.4695,15.4544,15.4619,5900.0
2008-12-30 11:50:00,20.52,20.64,20.52,20.64,18900.0,15.4695,15.5599,15.4695,15.5599,18900.0
2008-12-30 11:55:00,20.63,20.64,20.59,20.61,13200.0,15.5524,15.5599,15.5222,15.5373,13200.0
2008-12-30 12:00:00,20.62,20.63,20.6,20.63,6400.0,15.5449,15.5524,15.5298,15.5524,6400.0
2008-12-30 12:05:00,20.63,20.65,20.62,20.63,7500.0,15.5524,15.5675,15.5449,15.5524,7500.0
2008-12-30 12:10:00,20.64,20.7,20.64,20.67,28900.0,15.5599,15.6052,15.5599,15.5826,28900.0
2008-12-30 12:15:00,20.67,20.67,20.66,20.67,4600.0,15.5826,15.5826,15.575,15.5826,4600.0
2008-12-30 12:20:00,20.68,20.69,20.6,20.61,23500.0,15.5901,15.5976,15.5298,15.5373,23500.0
2008-12-30 12:25:00,20.6,20.65,20.59,20.63,11700.0,15.5298,15.5675,15.5222,15.5524,11700.0
2008-12-30 12:30:00,20.65,20.65,20.6,20.63,15900.0,15.5675,15.5675,15.5298,15.5524,15900.0
2008-12-30 12:35:00,20.63,20.63,20.61,20.63,7800.0,15.5524,15.5524,15.5373,15.5524,7800.0
2008-12-30 12:40:00,20.62,20.68,20.62,20.65,12400.0,15.5449,15.5901,15.5449,15.5675,12400.0
2008-12-30 12:45:00,20.65,20.66,20.6,20.62,15000.0,15.5675,15.575,15.5298,15.5449,15000.0
2008-12-30 12:50:00,20.63,20.74,20.63,20.72,108600.0,15.5524,15.6353,15.5524,15.6203,108600.0
2008-12-30 12:55:00,20.73,20.74,20.63,20.65,13600.0,15.6278,15.6353,15.5524,15.5675,13600.0
2008-12-30 13:00:00,20.68,20.68,20.59,20.6,34100.0,15.5901,15.5901,15.5222,15.5298,34100.0
2008-12-30 13:05:00,20.6,20.63,20.58,20.58,11500.0,15.5298,15.5524,15.5147,15.5147,11500.0
2008-12-30 13:10:00,20.59,20.59,20.51,20.51,7300.0,15.5222,15.5222,15.4619,15.4619,7300.0
2008-12-30 13:15:00,20.51,20.51,20.46,20.47,6500.0,15.4619,15.4619,15.4242,15.4318,6500.0
2008-12-30 13:20:00,20.45,20.46,20.36,20.43,9100.0,15.4167,15.4242,15.3489,15.4016,9100.0
2008-12-30 13:25:00,20.42,20.5,20.42,20.5,5800.0,15.3941,15.4544,15.3941,15.4544,5800.0
2008-12-30 13:30:00,20.49,20.58,20.49,20.56,40100.0,15.4469,15.5147,15.4469,15.4996,40100.0
2008-12-30 13:35:00,20.56,20.58,20.5,20.54,19600.0,15.4996,15.5147,15.4544,15.4846,19600.0
2008-12-30 13:40:00,20.54,20.64,20.54,20.64,21400.0,15.4846,15.5599,15.4846,15.5599,21400.0
2008-12-30 13:45:00,20.64,20.74,20.63,20.74,11900.0,15.5599,15.6353,15.5524,15.6353,11900.0
2008-12-30 13:50:00,20.75,20.8,20.74,20.79,14000.0,15.6429,15.6806,15.6353,15.673,14000.0
2008-12-30 13:55:00,20.79,20.84,20.76,20.76,22000.0,15.673,15.7107,15.6504,15.6504,22000.0
2008-12-30 14:00:00,20.76,20.78,20.73,20.76,72200.0,15.6504,15.6655,15.6278,15.6504,72200.0
2008-12-30 14:05:00,20.76,20.81,20.76,20.78,20100.0,15.6504,15.6881,15.6504,15.6655,20100.0
2008-12-30 14:10:00,20.78,20.83,20.78,20.8,33000.0,15.6655,15.7032,15.6655,15.6806,33000.0
2008-12-30 14:15:00,20.81,20.88,20.81,20.88,43400.0,15.6881,15.7409,15.6881,15.7409,43400.0
2008-12-30 14:20:00,20.88,20.94,20.85,20.87,83000.0,15.7409,15.7861,15.7183,15.7333,83000.0
2008-12-30 14:25:00,20.86,20.92,20.86,20.92,38900.0,15.7258,15.771,15.7258,15.771,38900.0
2008-12-30 14:30:00,20.93,20.97,20.92,20.93,15600.0,15.7786,15.8087,15.771,15.7786,15600.0
2008-12-30 14:35:00,20.93,20.95,20.91,20.91,12000.0,15.7786,15.7936,15.7635,15.7635,12000.0
2008-12-30 14:40:00,20.92,20.92,20.83,20.9,11500.0,15.771,15.771,15.7032,15.7559,11500.0
2008-12-30 14:45:00,20.9,20.9,20.86,20.9,9700.0,15.7559,15.7559,15.7258,15.7559,9700.0
2008-12-30 14:50:00,20.9,20.91,20.88,20.9,11000.0,15.7559,15.7635,15.7409,15.7559,11000.0
2008-12-30 14:55:00,20.9,20.92,20.88,20.9,13600.0,15.7559,15.771,15.7409,15.7559,13600.0
2008-12-30 15:00:00,20.9,20.92,20.88,20.91,9400.0,15.7559,15.771,15.7409,15.7635,9400.0
2008-12-30 15:05:00,20.92,20.94,20.9,20.9,20700.0,15.771,15.7861,15.7559,15.7559,20700.0
2008-12-30 15:10:00,20.91,20.96,20.89,20.95,36600.0,15.7635,15.8012,15.7484,15.7936,36600.0
2008-12-30 15:15:00,20.95,21.04,20.95,21.04,14200.0,15.7936,15.8615,15.7936,15.8615,14200.0
2008-12-30 15:20:00,21.04,21.07,21.01,21.03,16700.0,15.8615,15.8841,15.8389,15.854,16700.0
2008-12-30 15:25:00,21.03,21.11,21.02,21.09,18100.0,15.854,15.9143,15.8464,15.8992,18100.0
2008-12-30 15:30:00,21.09,21.1,21.07,21.08,109800.0,15.8992,15.9067,15.8841,15.8916,109800.0
2008-12-30 15:35:00,21.08,21.12,21.03,21.12,17200.0,15.8916,15.9218,15.854,15.9218,17200.0
2008-12-30 15:40:00,21.12,21.16,21.05,21.15,69700.0,15.9218,15.952,15.869,15.9444,69700.0
2008-12-30 15:45:00,21.17,21.35,21.15,21.34,55000.0,15.9595,16.0952,15.9444,16.0877,55000.0
2008-12-30 15:50:00,21.35,21.39,21.28,21.29,73800.0,16.0952,16.1253,16.0424,16.05,73800.0
2008-12-30 15:55:00,21.3,21.44,21.28,21.4,176500.0,16.0575,16.163,16.0424,16.1329,176500.0
2008-12-31 09:30:00,21.14,21.89,21.14,21.75,82900.0,15.9369,16.5023,15.9369,16.3967,82900.0
2008-12-31 09:35:00,21.75,21.8,21.7,21.79,17000.0,16.3967,16.4344,16.359,16.4269,17000.0
2008-12-31 09:40:00,21.79,21.79,21.6,21.64,19400.0,16.4269,16.4269,16.2837,16.3138,19400.0
2008-12-31 09:45:00,21.65,21.89,21.65,21.88,32200.0,16.3214,16.5023,16.3214,16.4947,32200.0
2008-12-31 09:50:00,21.88,22.0,21.78,21.97,56700.0,16.4947,16.5852,16.4194,16.5626,56700.0
2008-12-31 09:55:00,21.97,22.0,21.92,21.98,35600.0,16.5626,16.5852,16.5249,16.5701,35600.0
2008-12-31 10:00:00,21.97,22.07,21.97,22.03,57100.0,16.5626,16.638,16.5626,16.6078,57100.0
2008-12-31 10:05:00,22.02,22.05,21.99,22.0,100500.0,16.6003,16.6229,16.5777,16.5852,100500.0
2008-12-31 10:10:00,22.0,22.07,21.99,22.0,124800.0,16.5852,16.638,16.5777,16.5852,124800.0
2008-12-31 10:15:00,22.0,22.05,21.98,22.01,41800.0,16.5852,16.6229,16.5701,16.5927,41800.0
2008-12-31 10:20:00,22.02,22.12,22.0,22.12,62100.0,16.6003,16.6757,16.5852,16.6757,62100.0
2008-12-31 10:25:00,22.12,22.15,22.08,22.11,55900.0,16.6757,16.6983,16.6455,16.6681,55900.0
2008-12-31 10:30:00,22.12,22.13,22.09,22.1,51900.0,16.6757,16.6832,16.6531,16.6606,51900.0
2008-12-31 10:35:00,22.1,22.12,22.07,22.09,38300.0,16.6606,16.6757,16.638,16.6531,38300.0
2008-12-31 10:40:00,22.1,22.11,22.04,22.05,38700.0,16.6606,16.6681,16.6154,16.6229,38700.0
2008-12-31 10:45:00,22.05,22.05,21.98,22.0,67100.0,16.6229,16.6229,16.5701,16.5852,67100.0
2008-12-31 10:50:00,22.0,22.03,21.99,22.02,29300.0,16.5852,16.6078,16.5777,16.6003,29300.0
2008-12-31 10:55:00,22.01,22.07,22.0,22.01,17900.0,16.5927,16.638,16.5852,16.5927,17900.0
2008-12-31 11:00:00,22.01,22.12,22.01,22.1,24800.0,16.5927,16.6757,16.5927,16.6606,24800.0
2008-12-31 11:05:00,22.1,22.1,22.09,22.1,5100.0,16.6606,16.6606,16.6531,16.6606,5100.0
2008-12-31 11:10:00,22.1,22.1,22.0,22.01,27000.0,16.6606,16.6606,16.5852,16.5927,27000.0
2008-12-31 11:15:00,22.01,22.03,22.0,22.01,13000.0,16.5927,16.6078,16.5852,16.5927,13000.0
2008-12-31 11:20:00,22.02,22.1,22.02,22.09,19300.0,16.6003,16.6606,16.6003,16.6531,19300.0
2008-12-31 11:25:00,22.09,22.11,22.04,22.08,26500.0,16.6531,16.6681,16.6154,16.6455,26500.0
2008-12-31 11:30:00,22.09,22.19,22.09,22.16,82200.0,16.6531,16.7284,16.6531,16.7058,82200.0
2008-12-31 11:35:00,22.16,22.28,22.16,22.27,42900.0,16.7058,16.7963,16.7058,16.7888,42900.0
2008-12-31 11:40:00,22.28,22.3,22.25,22.25,15600.0,16.7963,16.8114,16.7737,16.7737,15600.0
2008-12-31 11:45:00,22.25,22.26,22.19,22.21,22700.0,16.7737,16.7812,16.7284,16.7435,22700.0
2008-12-31 11:50:00,22.22,22.25,22.2,22.2,11400.0,16.7511,16.7737,16.736,16.736,11400.0
2008-12-31 11:55:00,22.19,22.2,22.17,22.17,6800.0,16.7284,16.736,16.7134,16.7134,6800.0
2008-12-31 12:00:00,22.17,22.18,22.15,22.17,12700.0,16.7134,16.7209,16.6983,16.7134,12700.0
2008-12-31 12:05:00,22.18,22.2,22.15,22.18,29800.0,16.7209,16.736,16.6983,16.7209,29800.0
2008-12-31 12:10:00,22.18,22.23,22.16,22.22,24800.0,16.7209,16.7586,16.7058,16.7511,24800.0
2008-12-31 12:15:00,22.22,22.22,22.18,22.2,25500.0,16.7511,16.7511,16.7209,16.736,25500.0
2008-12-31 12:20:00,22.2,22.23,22.18,22.2,10400.0,16.736,16.7586,16.7209,16.736,10400.0
2008-12-31 12:25:00,22.2,22.2,22.18,22.18,108300.0,16.736,16.736,16.7209,16.7209,108300.0
2008-12-31 12:30:00,22.18,22.22,22.18,22.21,10600.0,16.7209,16.7511,16.7209,16.7435,10600.0
2008-12-31 12:35:00,22.2,22.21,22.19,22.21,11900.0,16.736,16.7435,16.7284,16.7435,11900.0
2008-12-31 12:40:00,22.2,22.22,22.2,22.22,1700.0,16.736,16.7511,16.736,16.7511,1700.0
2008-12-31 12:45:00,22.22,22.31,22.21,22.31,9800.0,16.7511,16.8189,16.7435,16.8189,9800.0
2008-12-31 12:50:00,22.32,22.39,22.32,22.39,8900.0,16.8264,16.8792,16.8264,16.8792,8900.0
2008-12-31 12:55:00,22.39,22.42,22.38,22.4,8200.0,16.8792,16.9018,16.8717,16.8868,8200.0
2008-12-31 13:00:00,22.4,22.42,22.39,22.4,7200.0,16.8868,16.9018,16.8792,16.8868,7200.0
2008-12-31 13:05:00,22.4,22.44,22.36,22.41,148000.0,16.8868,16.9169,16.8566,16.8943,148000.0
2008-12-31 13:10:00,22.4,22.42,22.4,22.41,7400.0,16.8868,16.9018,16.8868,16.8943,7400.0
2008-12-31 13:15:00,22.42,22.55,22.38,22.54,125100.0,16.9018,16.9998,16.8717,16.9923,125100.0
2008-12-31 13:20:00,22.55,22.58,22.5,22.5,14900.0,16.9998,17.0225,16.9621,16.9621,14900.0
2008-12-31 13:25:00,22.5,22.53,22.5,22.51,17500.0,16.9621,16.9848,16.9621,16.9697,17500.0
2008-12-31 13:30:00,22.5,22.52,22.5,22.52,8900.0,16.9621,16.9772,16.9621,16.9772,8900.0
2008-12-31 13:35:00,22.52,22.52,22.5,22.51,32200.0,16.9772,16.9772,16.9621,16.9697,32200.0
2008-12-31 13:40:00,22.51,22.6,22.5,22.58,18400.0,16.9697,17.0375,16.9621,17.0225,18400.0
2008-12-31 13:45:00,22.59,22.71,22.59,22.68,16100.0,17.03,17.1205,17.03,17.0978,16100.0
2008-12-31 13:50:00,22.68,22.7,22.64,22.68,24400.0,17.0978,17.1129,17.0677,17.0978,24400.0
2008-12-31 13:55:00,22.7,22.87,22.7,22.79,26000.0,17.1129,17.2411,17.1129,17.1808,26000.0
2008-12-31 14:00:00,22.79,23.0,22.79,22.97,29800.0,17.1808,17.3391,17.1808,17.3165,29800.0
2008-12-31 14:05:00,22.98,23.0,22.95,23.0,71400.0,17.324,17.3391,17.3014,17.3391,71400.0
2008-12-31 14:10:00,23.0,23.0,22.95,22.96,25700.0,17.3391,17.3391,17.3014,17.3089,25700.0
2008-12-31 14:15:00,22.96,22.99,22.95,22.97,25300.0,17.3089,17.3315,17.3014,17.3165,25300.0
2008-12-31 14:20:00,22.96,23.0,22.95,23.0,29300.0,17.3089,17.3391,17.3014,17.3391,29300.0
2008-12-31 14:25:00,23.0,23.1,23.0,23.05,17900.0,17.3391,17.4145,17.3391,17.3768,17900.0
2008-12-31 14:30:00,23.04,23.06,22.94,22.95,34800.0,17.3692,17.3843,17.2938,17.3014,34800.0
2008-12-31 14:35:00,22.96,23.0,22.95,22.95,26300.0,17.3089,17.3391,17.3014,17.3014,26300.0
2008-12-31 14:40:00,22.97,22.97,22.9,22.96,45800.0,17.3165,17.3165,17.2637,17.3089,45800.0
2008-12-31 14:45:00,22.95,22.99,22.95,22.99,21300.0,17.3014,17.3315,17.3014,17.3315,21300.0
2008-12-31 14:50:00,22.98,23.0,22.94,22.94,55200.0,17.324,17.3391,17.2938,17.2938,55200.0
2008-12-31 14:55:00,22.94,23.02,22.92,23.01,29600.0,17.2938,17.3542,17.2788,17.3466,29600.0
2008-12-31 15:00:00,23.02,23.16,23.01,23.13,40200.0,17.3542,17.4597,17.3466,17.4371,40200.0
2008-12-31 15:05:00,23.13,23.4,23.08,23.39,94900.0,17.4371,17.6406,17.3994,17.6331,94900.0
2008-12-31 15:10:00,23.38,23.6,23.35,23.58,125800.0,17.6256,17.7914,17.6029,17.7763,125800.0
2008-12-31 15:15:00,23.57,23.59,23.32,23.48,87300.0,17.7688,17.7839,17.5803,17.7009,87300.0
2008-12-31 15:20:00,23.47,23.49,23.31,23.38,59200.0,17.6934,17.7085,17.5728,17.6256,59200.0
2008-12-31 15:25:00,23.38,23.42,23.35,23.42,61200.0,17.6256,17.6557,17.6029,17.6557,61200.0
2008-12-31 15:30:00,23.41,23.45,23.26,23.29,87800.0,17.6482,17.6783,17.5351,17.5577,87800.0
2008-12-31 15:35:00,23.28,23.3,23.23,23.25,104900.0,17.5502,17.5652,17.5125,17.5275,104900.0
2008-12-31 15:40:00,23.24,23.26,23.24,23.25,120900.0,17.52,17.5351,17.52,17.5275,120900.0
2008-12-31 15:45:00,23.24,23.25,23.08,23.1,151600.0,17.52,17.5275,17.3994,17.4145,151600.0
2008-12-31 15:50:00,23.09,23.12,23.0,23.08,189700.0,17.4069,17.4295,17.3391,17.3994,189700.0
2008-12-31 15:55:00,23.1,23.29,23.08,23.27,126400.0,17.4145,17.5577,17.3994,17.5426,126400.0
2009-01-02 09:30:00,23.28,24.0,23.12,23.16,47300.0,17.5502,18.093,17.4295,17.4597,47300.0
2009-01-02 09:35:00,23.16,23.49,23.15,23.45,46300.0,17.4597,17.7085,17.4522,17.6783,46300.0
2009-01-02 09:40:00,23.46,23.52,23.46,23.46,11400.0,17.6859,17.7311,17.6859,17.6859,11400.0
2009-01-02 09:45:00,23.48,23.48,23.34,23.34,23600.0,17.7009,17.7009,17.5954,17.5954,23600.0
2009-01-02 09:50:00,23.34,23.39,23.32,23.34,98800.0,17.5954,17.6331,17.5803,17.5954,98800.0
2009-01-02 09:55:00,23.35,23.35,23.21,23.21,40800.0,17.6029,17.6029,17.4974,17.4974,40800.0
2009-01-02 10:00:00,23.2,23.36,23.13,23.25,43000.0,17.4899,17.6105,17.4371,17.5275,43000.0
2009-01-02 10:05:00,23.25,23.29,23.21,23.27,35800.0,17.5275,17.5577,17.4974,17.5426,35800.0
2009-01-02 10:10:00,23.28,23.35,23.27,23.35,22500.0,17.5502,17.6029,17.5426,17.6029,22500.0
2009-01-02 10:15:00,23.35,23.36,23.28,23.32,26200.0,17.6029,17.6105,17.5502,17.5803,26200.0
2009-01-02 10:20:00,23.35,23.52,23.35,23.52,37400.0,17.6029,17.7311,17.6029,17.7311,37400.0
2009-01-02 10:25:00,23.54,23.92,23.5,23.83,49500.0,17.7462,18.0326,17.716,17.9648,49500.0
2009-01-02 10:30:00,23.85,23.87,23.69,23.72,55800.0,17.9799,17.995,17.8593,17.8819,55800.0
2009-01-02 10:35:00,23.72,23.8,23.7,23.8,15100.0,17.8819,17.9422,17.8668,17.9422,15100.0
2009-01-02 10:40:00,23.8,23.82,23.79,23.81,13300.0,17.9422,17.9573,17.9346,17.9497,13300.0
2009-01-02 10:45:00,23.8,23.88,23.79,23.88,18000.0,17.9422,18.0025,17.9346,18.0025,18000.0
2009-01-02 10:50:00,23.88,23.89,23.82,23.87,11700.0,18.0025,18.01,17.9573,17.995,11700.0
2009-01-02 10:55:00,23.86,23.86,23.77,23.77,30200.0,17.9874,17.9874,17.9196,17.9196,30200.0
2009-01-02 11:00:00,23.77,23.77,23.6,23.64,28900.0,17.9196,17.9196,17.7914,17.8216,28900.0
2009-01-02 11:05:00,23.64,23.67,23.62,23.66,12100.0,17.8216,17.8442,17.8065,17.8366,12100.0
2009-01-02 11:10:00,23.67,23.67,23.64,23.65,7100.0,17.8442,17.8442,17.8216,17.8291,7100.0
2009-01-02 11:15:00,23.66,23.68,23.55,23.56,16300.0,17.8366,17.8517,17.7537,17.7612,16300.0
2009-01-02 11:20:00,23.56,23.6,23.55,23.6,31200.0,17.7612,17.7914,17.7537,17.7914,31200.0
2009-01-02 11:25:00,23.59,23.63,23.57,23.63,33400.0,17.7839,17.814,17.7688,17.814,33400.0
2009-01-02 11:30:00,23.62,23.84,23.62,23.84,7400.0,17.8065,17.9723,17.8065,17.9723,7400.0
2009-01-02 11:35:00,23.87,23.94,23.76,23.82,17700.0,17.995,18.0477,17.912,17.9573,17700.0
2009-01-02 11:40:00,23.82,23.88,23.8,23.82,6200.0,17.9573,18.0025,17.9422,17.9573,6200.0
2009-01-02 11:45:00,23.85,23.93,23.83,23.92,5600.0,17.9799,18.0402,17.9648,18.0326,5600.0
2009-01-02 11:50:00,23.91,23.92,23.78,23.79,10800.0,18.0251,18.0326,17.9271,17.9346,10800.0
2009-01-02 11:55:00,23.79,23.81,23.72,23.72,7300.0,17.9346,17.9497,17.8819,17.8819,7300.0
2009-01-02 12:00:00,23.72,23.78,23.72,23.76,6400.0,17.8819,17.9271,17.8819,17.912,6400.0
2009-01-02 12:05:00,23.77,23.77,23.72,23.72,5200.0,17.9196,17.9196,17.8819,17.8819,5200.0
2009-01-02 12:10:00,23.73,23.75,23.53,23.53,25500.0,17.8894,17.9045,17.7386,17.7386,25500.0
2009-01-02 12:15:00,23.56,23.69,23.56,23.69,4100.0,17.7612,17.8593,17.7612,17.8593,4100.0
2009-01-02 12:20:00,23.67,23.67,23.61,23.63,13200.0,17.8442,17.8442,17.7989,17.814,13200.0
2009-01-02 12:25:00,23.61,23.66,23.61,23.61,10600.0,17.7989,17.8366,17.7989,17.7989,10600.0
2009-01-02 12:30:00,23.6,23.63,23.59,23.6,14000.0,17.7914,17.814,17.7839,17.7914,14000.0
2009-01-02 12:35:00,23.61,23.64,23.59,23.61,18100.0,17.7989,17.8216,17.7839,17.7989,18100.0
2009-01-02 12:40:00,23.6,23.66,23.6,23.64,26200.0,17.7914,17.8366,17.7914,17.8216,26200.0
2009-01-02 12:45:00,23.64,23.66,23.6,23.65,18900.0,17.8216,17.8366,17.7914,17.8291,18900.0
2009-01-02 12:50:00,23.65,23.67,23.61,23.65,17700.0,17.8291,17.8442,17.7989,17.8291,17700.0
2009-01-02 12:55:00,23.65,23.65,23.62,23.64,6400.0,17.8291,17.8291,17.8065,17.8216,6400.0
2009-01-02 13:00:00,23.63,23.65,23.6,23.61,24100.0,17.814,17.8291,17.7914,17.7989,24100.0
2009-01-02 13:05:00,23.62,23.62,23.56,23.6,14400.0,17.8065,17.8065,17.7612,17.7914,14400.0
2009-01-02 13:10:00,23.61,23.64,23.58,23.6,19200.0,17.7989,17.8216,17.7763,17.7914,19200.0
2009-01-02 13:15:00,23.6,23.62,23.59,23.6,8100.0,17.7914,17.8065,17.7839,17.7914,8100.0
2009-01-02 13:20:00,23.59,23.63,23.59,23.61,12600.0,17.7839,17.814,17.7839,17.7989,12600.0
2009-01-02 13:25:00,23.62,23.62,23.59,23.6,16900.0,17.8065,17.8065,17.7839,17.7914,16900.0
2009-01-02 13:30:00,23.6,23.61,23.56,23.59,14400.0,17.7914,17.7989,17.7612,17.7839,14400.0
2009-01-02 13:35:00,23.59,23.62,23.51,23.61,71900.0,17.7839,17.8065,17.7236,17.7989,71900.0
2009-01-02 13:40:00,23.61,23.61,23.56,23.57,24000.0,17.7989,17.7989,17.7612,17.7688,24000.0
2009-01-02 13:45:00,23.57,23.6,23.55,23.57,12800.0,17.7688,17.7914,17.7537,17.7688,12800.0
2009-01-02 13:50:00,23.57,23.63,23.54,23.6,18400.0,17.7688,17.814,17.7462,17.7914,18400.0
2009-01-02 13:55:00,23.6,23.6,23.5,23.5,13200.0,17.7914,17.7914,17.716,17.716,13200.0
2009-01-02 14:00:00,23.52,23.53,23.4,23.44,39400.0,17.7311,17.7386,17.6406,17.6708,39400.0
2009-01-02 14:05:00,23.44,23.53,23.44,23.53,9100.0,17.6708,17.7386,17.6708,17.7386,9100.0
2009-01-02 14:10:00,23.53,23.53,23.5,23.52,12100.0,17.7386,17.7386,17.716,17.7311,12100.0
2009-01-02 14:15:00,23.53,23.53,23.5,23.51,13000.0,17.7386,17.7386,17.716,17.7236,13000.0
2009-01-02 14:20:00,23.5,23.55,23.48,23.55,26000.0,17.716,17.7537,17.7009,17.7537,26000.0
2009-01-02 14:25:00,23.57,23.58,23.47,23.53,20200.0,17.7688,17.7763,17.6934,17.7386,20200.0
2009-01-02 14:30:00,23.54,23.67,23.54,23.62,19500.0,17.7462,17.8442,17.7462,17.8065,19500.0
2009-01-02 14:35:00,23.62,23.63,23.52,23.58,16400.0,17.8065,17.814,17.7311,17.7763,16400.0
2009-01-02 14:40:00,23.58,23.65,23.58,23.61,24800.0,17.7763,17.8291,17.7763,17.7989,24800.0
2009-01-02 14:45:00,23.6,23.6,23.55,23.55,14500.0,17.7914,17.7914,17.7537,17.7537,14500.0
2009-01-02 14:50:00,23.56,23.56,23.47,23.5,28300.0,17.7612,17.7612,17.6934,17.716,28300.0
2009-01-02 14:55:00,23.5,23.54,23.47,23.5,34400.0,17.716,17.7462,17.6934,17.716,34400.0
2009-01-02 15:00:00,23.5,23.61,23.48,23.54,31600.0,17.716,17.7989,17.7009,17.7462,31600.0
2009-01-02 15:05:00,23.55,23.61,23.5,23.55,26600.0,17.7537,17.7989,17.716,17.7537,26600.0
2009-01-02 15:10:00,23.54,23.61,23.52,23.55,19400.0,17.7462,17.7989,17.7311,17.7537,19400.0
2009-01-02 15:15:00,23.55,23.58,23.53,23.55,17600.0,17.7537,17.7763,17.7386,17.7537,17600.0
2009-01-02 15:20:00,23.55,23.57,23.51,23.52,45900.0,17.7537,17.7688,17.7236,17.7311,45900.0
2009-01-02 15:25:00,23.52,23.59,23.52,23.55,26800.0,17.7311,17.7839,17.7311,17.7537,26800.0
2009-01-02 15:30:00,23.55,23.57,23.48,23.48,29200.0,17.7537,17.7688,17.7009,17.7009,29200.0
2009-01-02 15:35:00,23.49,23.55,23.46,23.5,67200.0,17.7085,17.7537,17.6859,17.716,67200.0
2009-01-02 15:40:00,23.5,23.58,23.46,23.5,80200.0,17.716,17.7763,17.6859,17.716,80200.0
2009-01-02 15:45:00,23.5,23.53,23.45,23.51,92900.0,17.716,17.7386,17.6783,17.7236,92900.0
2009-01-02 15:50:00,23.51,23.56,23.44,23.5,106700.0,17.7236,17.7612,17.6708,17.716,106700.0
2009-01-02 15:55:00,23.51,23.52,23.26,23.5,122600.0,17.7236,17.7311,17.5351,17.716,122600.0
2009-01-05 09:30:00,23.57,23.57,23.16,23.28,13300.0,17.7688,17.7688,17.4597,17.5502,13300.0
2009-01-05 09:35:00,23.26,23.34,23.23,23.25,51600.0,17.5351,17.5954,17.5125,17.5275,51600.0
2009-01-05 09:40:00,23.24,23.55,23.24,23.53,19600.0,17.52,17.7537,17.52,17.7386,19600.0
2009-01-05 09:45:00,23.55,23.55,23.45,23.5,23500.0,17.7537,17.7537,17.6783,17.716,23500.0
2009-01-05 09:50:00,23.51,23.56,23.42,23.43,26600.0,17.7236,17.7612,17.6557,17.6632,26600.0
2009-01-05 09:55:00,23.42,23.42,23.32,23.37,15600.0,17.6557,17.6557,17.5803,17.618,15600.0
2009-01-05 10:00:00,23.38,23.4,23.26,23.33,42200.0,17.6256,17.6406,17.5351,17.5879,42200.0
2009-01-05 10:05:00,23.34,23.37,23.3,23.37,22700.0,17.5954,17.618,17.5652,17.618,22700.0
2009-01-05 10:10:00,23.4,23.4,23.33,23.33,23900.0,17.6406,17.6406,17.5879,17.5879,23900.0
2009-01-05 10:15:00,23.34,23.38,23.3,23.32,16400.0,17.5954,17.6256,17.5652,17.5803,16400.0
2009-01-05 10:20:00,23.32,23.43,23.21,23.21,63900.0,17.5803,17.6632,17.4974,17.4974,63900.0
2009-01-05 10:25:00,23.21,23.42,23.15,23.27,73600.0,17.4974,17.6557,17.4522,17.5426,73600.0
2009-01-05 10:30:00,23.28,23.4,23.25,23.35,49800.0,17.5502,17.6406,17.5275,17.6029,49800.0
2009-01-05 10:35:00,23.36,23.37,23.29,23.34,51700.0,17.6105,17.618,17.5577,17.5954,51700.0
2009-01-05 10:40:00,23.34,23.51,23.33,23.44,41600.0,17.5954,17.7236,17.5879,17.6708,41600.0
2009-01-05 10:45:00,23.43,23.49,23.36,23.41,77500.0,17.6632,17.7085,17.6105,17.6482,77500.0
2009-01-05 10:50:00,23.4,23.41,23.33,23.33,14400.0,17.6406,17.6482,17.5879,17.5879,14400.0
2009-01-05 10:55:00,23.33,23.4,23.33,23.39,10000.0,17.5879,17.6406,17.5879,17.6331,10000.0
2009-01-05 11:00:00,23.39,23.39,23.33,23.36,20400.0,17.6331,17.6331,17.5879,17.6105,20400.0
2009-01-05 11:05:00,23.35,23.4,23.35,23.38,16500.0,17.6029,17.6406,17.6029,17.6256,16500.0
2009-01-05 11:10:00,23.38,23.39,23.35,23.35,4200.0,17.6256,17.6331,17.6029,17.6029,4200.0
2009-01-05 11:15:00,23.36,23.37,23.31,23.35,12300.0,17.6105,17.618,17.5728,17.6029,12300.0
2009-01-05 11:20:00,23.35,23.35,23.3,23.3,19400.0,17.6029,17.6029,17.5652,17.5652,19400.0
2009-01-05 11:25:00,23.3,23.36,23.27,23.33,52100.0,17.5652,17.6105,17.5426,17.5879,52100.0
2009-01-05 11:30:00,23.33,23.4,23.33,23.39,14100.0,17.5879,17.6406,17.5879,17.6331,14100.0
2009-01-05 11:35:00,23.38,23.38,23.36,23.38,7900.0,17.6256,17.6256,17.6105,17.6256,7900.0
2009-01-05 11:40:00,23.38,23.4,23.35,23.37,18600.0,17.6256,17.6406,17.6029,17.618,18600.0
2009-01-05 11:45:00,23.36,23.4,23.36,23.4,19400.0,17.6105,17.6406,17.6105,17.6406,19400.0
2009-01-05 11:50:00,23.4,23.42,23.37,23.4,22200.0,17.6406,17.6557,17.618,17.6406,22200.0
2009-01-05 11:55:00,23.4,23.41,23.35,23.4,17000.0,17.6406,17.6482,17.6029,17.6406,17000.0
2009-01-05 12:00:00,23.39,23.41,23.36,23.38,16000.0,17.6331,17.6482,17.6105,17.6256,16000.0
2009-01-05 12:05:00,23.37,23.38,23.35,23.38,9200.0,17.618,17.6256,17.6029,17.6256,9200.0
2009-01-05 12:10:00,23.37,23.4,23.37,23.39,12200.0,17.618,17.6406,17.618,17.6331,12200.0
2009-01-05 12:15:00,23.4,23.4,23.38,23.39,16400.0,17.6406,17.6406,17.6256,17.6331,16400.0
2009-01-05 12:20:00,23.39,23.39,23.37,23.37,13400.0,17.6331,17.6331,17.618,17.618,13400.0
2009-01-05 12:25:00,23.38,23.4,23.37,23.4,20800.0,17.6256,17.6406,17.618,17.6406,20800.0
2009-01-05 12:30:00,23.39,23.39,23.36,23.37,10500.0,17.6331,17.6331,17.6105,17.618,10500.0
2009-01-05 12:35:00,23.37,23.37,23.31,23.33,30200.0,17.618,17.618,17.5728,17.5879,30200.0
2009-01-05 12:40:00,23.35,23.43,23.33,23.37,46500.0,17.6029,17.6632,17.5879,17.618,46500.0
2009-01-05 12:45:00,23.36,23.42,23.29,23.31,37700.0,17.6105,17.6557,17.5577,17.5728,37700.0
2009-01-05 12:50:00,23.3,23.35,23.29,23.35,16600.0,17.5652,17.6029,17.5577,17.6029,16600.0
2009-01-05 12:55:00,23.35,23.41,23.33,23.37,42200.0,17.6029,17.6482,17.5879,17.618,42200.0
2009-01-05 13:00:00,23.37,23.39,23.34,23.34,10500.0,17.618,17.6331,17.5954,17.5954,10500.0
2009-01-05 13:05:00,23.35,23.38,23.33,23.35,11400.0,17.6029,17.6256,17.5879,17.6029,11400.0
2009-01-05 13:10:00,23.34,23.35,23.33,23.34,14400.0,17.5954,17.6029,17.5879,17.5954,14400.0
2009-01-05 13:15:00,23.34,23.37,23.32,23.35,35300.0,17.5954,17.618,17.5803,17.6029,35300.0
2009-01-05 13:20:00,23.35,23.37,23.32,23.34,29800.0,17.6029,17.618,17.5803,17.5954,29800.0
2009-01-05 13:25:00,23.34,23.35,23.29,23.34,16100.0,17.5954,17.6029,17.5577,17.5954,16100.0
2009-01-05 13:30:00,23.34,23.37,23.33,23.36,13400.0,17.5954,17.618,17.5879,17.6105,13400.0
2009-01-05 13:35:00,23.36,23.37,23.31,23.33,15800.0,17.6105,17.618,17.5728,17.5879,15800.0
2009-01-05 13:40:00,23.32,23.35,23.32,23.34,11000.0,17.5803,17.6029,17.5803,17.5954,11000.0
2009-01-05 13:45:00,23.35,23.35,23.31,23.32,34700.0,17.6029,17.6029,17.5728,17.5803,34700.0
2009-01-05 13:50:00,23.33,23.37,23.31,23.37,23100.0,17.5879,17.618,17.5728,17.618,23100.0
2009-01-05 13:55:00,23.37,23.37,23.33,23.33,22400.0,17.618,17.618,17.5879,17.5879,22400.0
2009-01-05 14:00:00,23.33,23.38,23.32,23.35,27900.0,17.5879,17.6256,17.5803,17.6029,27900.0
2009-01-05 14:05:00,23.35,23.35,23.33,23.33,15800.0,17.6029,17.6029,17.5879,17.5879,15800.0
2009-01-05 14:10:00,23.33,23.33,23.3,23.3,33400.0,17.5879,17.5879,17.5652,17.5652,33400.0
2009-01-05 14:15:00,23.3,23.32,23.29,23.3,34200.0,17.5652,17.5803,17.5577,17.5652,34200.0
2009-01-05 14:20:00,23.3,23.33,23.3,23.31,23300.0,17.5652,17.5879,17.5652,17.5728,23300.0
2009-01-05 14:25:00,23.32,23.33,23.29,23.3,18200.0,17.5803,17.5879,17.5577,17.5652,18200.0
2009-01-05 14:30:00,23.29,23.33,23.29,23.32,22500.0,17.5577,17.5879,17.5577,17.5803,22500.0
2009-01-05 14:35:00,23.32,23.35,23.32,23.34,22400.0,17.5803,17.6029,17.5803,17.5954,22400.0
2009-01-05 14:40:00,23.33,23.35,23.32,23.33,24300.0,17.5879,17.6029,17.5803,17.5879,24300.0
2009-01-05 14:45:00,23.33,23.35,23.3,23.33,24800.0,17.5879,17.6029,17.5652,17.5879,24800.0
2009-01-05 14:50:00,23.33,23.35,23.27,23.27,28700.0,17.5879,17.6029,17.5426,17.5426,28700.0
2009-01-05 14:55:00,23.27,23.31,23.26,23.31,17800.0,17.5426,17.5728,17.5351,17.5728,17800.0
2009-01-05 15:00:00,23.31,23.31,23.28,23.3,20800.0,17.5728,17.5728,17.5502,17.5652,20800.0
2009-01-05 15:05:00,23.29,23.31,23.28,23.29,25800.0,17.5577,17.5728,17.5502,17.5577,25800.0
2009-01-05 15:10:00,23.29,23.32,23.25,23.25,36500.0,17.5577,17.5803,17.5275,17.5275,36500.0
2009-01-05 15:15:00,23.25,23.31,23.25,23.3,34300.0,17.5275,17.5728,17.5275,17.5652,34300.0
2009-01-05 15:20:00,23.3,23.31,23.25,23.28,39100.0,17.5652,17.5728,17.5275,17.5502,39100.0
2009-01-05 15:25:00,23.28,23.3,23.27,23.29,34800.0,17.5502,17.5652,17.5426,17.5577,34800.0
2009-01-05 15:30:00,23.29,23.29,23.25,23.26,32200.0,17.5577,17.5577,17.5275,17.5351,32200.0
2009-01-05 15:35:00,23.26,23.3,23.25,23.3,34300.0,17.5351,17.5652,17.5275,17.5652,34300.0
2009-01-05 15:40:00,23.3,23.36,23.3,23.36,79100.0,17.5652,17.6105,17.5652,17.6105,79100.0
2009-01-05 15:45:00,23.36,23.49,23.34,23.47,46200.0,17.6105,17.7085,17.5954,17.6934,46200.0
2009-01-05 15:50:00,23.47,23.54,23.47,23.5,145700.0,17.6934,17.7462,17.6934,17.716,145700.0
2009-01-05 15:55:00,23.5,23.68,23.43,23.57,237200.0,17.716,17.8517,17.6632,17.7688,237200.0
2009-01-06 09:30:00,23.88,23.91,23.65,23.91,24000.0,18.0025,18.0251,17.8291,18.0251,24000.0
2009-01-06 09:35:00,23.88,24.0,23.88,24.0,61700.0,18.0025,18.093,18.0025,18.093,61700.0
2009-01-06 09:40:00,24.0,24.3,23.98,24.2,137200.0,18.093,18.3191,18.0779,18.2437,137200.0
2009-01-06 09:45:00,24.19,24.44,24.15,24.44,34600.0,18.2362,18.4247,18.206,18.4247,34600.0
2009-01-06 09:50:00,24.44,24.66,24.42,24.63,65100.0,18.4247,18.5905,18.4096,18.5679,65100.0
2009-01-06 09:55:00,24.62,24.73,24.47,24.49,67800.0,18.5604,18.6433,18.4473,18.4624,67800.0
2009-01-06 10:00:00,24.54,24.56,24.39,24.49,79600.0,18.5,18.5151,18.387,18.4624,79600.0
2009-01-06 10:05:00,24.5,24.67,24.41,24.54,137100.0,18.4699,18.598,18.402,18.5,137100.0
2009-01-06 10:10:00,24.53,24.53,24.32,24.37,108400.0,18.4925,18.4925,18.3342,18.3719,108400.0
2009-01-06 10:15:00,24.35,24.36,24.2,24.25,124800.0,18.3568,18.3643,18.2437,18.2814,124800.0
2009-01-06 10:20:00,24.23,24.25,24.17,24.19,54300.0,18.2663,18.2814,18.2211,18.2362,54300.0
2009-01-06 10:25:00,24.19,24.23,24.13,24.13,27700.0,18.2362,18.2663,18.191,18.191,27700.0
2009-01-06 10:30:00,24.11,24.13,24.09,24.12,64800.0,18.1759,18.191,18.1608,18.1834,64800.0
2009-01-06 10:35:00,24.13,24.16,24.1,24.14,29700.0,18.191,18.2136,18.1683,18.1985,29700.0
2009-01-06 10:40:00,24.15,24.23,24.14,24.2,37200.0,18.206,18.2663,18.1985,18.2437,37200.0
2009-01-06 10:45:00,24.19,24.2,24.06,24.12,40300.0,18.2362,18.2437,18.1382,18.1834,40300.0
2009-01-06 10:50:00,24.1,24.17,24.1,24.14,75300.0,18.1683,18.2211,18.1683,18.1985,75300.0
2009-01-06 10:55:00,24.14,24.2,24.14,24.17,91700.0,18.1985,18.2437,18.1985,18.2211,91700.0
2009-01-06 11:00:00,24.17,24.24,24.16,24.19,13800.0,18.2211,18.2739,18.2136,18.2362,13800.0
2009-01-06 11:05:00,24.2,24.2,24.18,24.19,17900.0,18.2437,18.2437,18.2287,18.2362,17900.0
2009-01-06 11:10:00,24.18,24.18,24.1,24.12,8100.0,18.2287,18.2287,18.1683,18.1834,8100.0
2009-01-06 11:15:00,24.11,24.2,24.1,24.1,20000.0,18.1759,18.2437,18.1683,18.1683,20000.0
2009-01-06 11:20:00,24.1,24.11,23.97,23.98,98500.0,18.1683,18.1759,18.0703,18.0779,98500.0
2009-01-06 11:25:00,23.99,24.0,23.96,24.0,29200.0,18.0854,18.093,18.0628,18.093,29200.0
2009-01-06 11:30:00,24.0,24.0,23.99,24.0,20900.0,18.093,18.093,18.0854,18.093,20900.0
2009-01-06 11:35:00,24.0,24.05,23.99,24.05,17900.0,18.093,18.1306,18.0854,18.1306,17900.0
2009-01-06 11:40:00,24.05,24.05,24.04,24.05,15300.0,18.1306,18.1306,18.1231,18.1306,15300.0
2009-01-06 11:45:00,24.05,24.05,24.0,24.0,32900.0,18.1306,18.1306,18.093,18.093,32900.0
2009-01-06 11:50:00,24.0,24.0,23.97,23.99,18600.0,18.093,18.093,18.0703,18.0854,18600.0
2009-01-06 11:55:00,23.97,23.97,23.91,23.93,16600.0,18.0703,18.0703,18.0251,18.0402,16600.0
2009-01-06 12:00:00,23.93,23.94,23.78,23.79,21400.0,18.0402,18.0477,17.9271,17.9346,21400.0
2009-01-06 12:05:00,23.79,23.8,23.78,23.79,43000.0,17.9346,17.9422,17.9271,17.9346,43000.0
2009-01-06 12:10:00,23.8,23.8,23.75,23.76,23500.0,17.9422,17.9422,17.9045,17.912,23500.0
2009-01-06 12:15:00,23.77,23.83,23.66,23.75,116500.0,17.9196,17.9648,17.8366,17.9045,116500.0
2009-01-06 12:20:00,23.73,23.76,23.72,23.74,113100.0,17.8894,17.912,17.8819,17.8969,113100.0
2009-01-06 12:25:00,23.72,23.93,23.72,23.92,44000.0,17.8819,18.0402,17.8819,18.0326,44000.0
2009-01-06 12:30:00,23.94,23.99,23.88,23.99,51800.0,18.0477,18.0854,18.0025,18.0854,51800.0
2009-01-06 12:35:00,23.99,24.04,23.97,24.01,193600.0,18.0854,18.1231,18.0703,18.1005,193600.0
2009-01-06 12:40:00,23.99,24.0,23.96,23.99,52400.0,18.0854,18.093,18.0628,18.0854,52400.0
2009-01-06 12:45:00,23.98,24.1,23.98,24.1,66600.0,18.0779,18.1683,18.0779,18.1683,66600.0
2009-01-06 12:50:00,24.11,24.2,24.09,24.19,29700.0,18.1759,18.2437,18.1608,18.2362,29700.0
2009-01-06 12:55:00,24.19,24.2,24.02,24.02,54900.0,18.2362,18.2437,18.108,18.108,54900.0
2009-01-06 13:00:00,24.02,24.12,24.01,24.01,37100.0,18.108,18.1834,18.1005,18.1005,37100.0
2009-01-06 13:05:00,24.01,24.04,23.99,24.03,15500.0,18.1005,18.1231,18.0854,18.1156,15500.0
2009-01-06 13:10:00,24.03,24.09,24.01,24.03,47600.0,18.1156,18.1608,18.1005,18.1156,47600.0
2009-01-06 13:15:00,24.04,24.06,24.0,24.01,18400.0,18.1231,18.1382,18.093,18.1005,18400.0
2009-01-06 13:20:00,24.02,24.1,24.01,24.08,38700.0,18.108,18.1683,18.1005,18.1533,38700.0
2009-01-06 13:25:00,24.08,24.09,24.05,24.06,16600.0,18.1533,18.1608,18.1306,18.1382,16600.0
2009-01-06 13:30:00,24.05,24.08,24.01,24.07,10400.0,18.1306,18.1533,18.1005,18.1457,10400.0
2009-01-06 13:35:00,24.07,24.1,24.05,24.1,17000.0,18.1457,18.1683,18.1306,18.1683,17000.0
2009-01-06 13:40:00,24.09,24.11,24.08,24.09,40000.0,18.1608,18.1759,18.1533,18.1608,40000.0
2009-01-06 13:45:00,24.09,24.17,24.09,24.11,47800.0,18.1608,18.2211,18.1608,18.1759,47800.0
2009-01-06 13:50:00,24.11,24.15,24.09,24.14,45200.0,18.1759,18.206,18.1608,18.1985,45200.0
2009-01-06 13:55:00,24.14,24.19,24.12,24.19,13900.0,18.1985,18.2362,18.1834,18.2362,13900.0
2009-01-06 14:00:00,24.18,24.35,24.15,24.35,32600.0,18.2287,18.3568,18.206,18.3568,32600.0
2009-01-06 14:05:00,24.35,24.37,24.25,24.28,30900.0,18.3568,18.3719,18.2814,18.304,30900.0
2009-01-06 14:10:00,24.29,24.35,24.21,24.22,42200.0,18.3116,18.3568,18.2513,18.2588,42200.0
2009-01-06 14:15:00,24.23,24.46,24.23,24.43,45000.0,18.2663,18.4397,18.2663,18.4171,45000.0
2009-01-06 14:20:00,24.45,24.48,24.29,24.3,33700.0,18.4322,18.4548,18.3116,18.3191,33700.0
2009-01-06 14:25:00,24.29,24.3,24.14,24.14,34600.0,18.3116,18.3191,18.1985,18.1985,34600.0
2009-01-06 14:30:00,24.16,24.34,24.14,24.18,28200.0,18.2136,18.3493,18.1985,18.2287,28200.0
2009-01-06 14:35:00,24.19,24.35,24.18,24.26,20400.0,18.2362,18.3568,18.2287,18.289,20400.0
2009-01-06 14:40:00,24.28,24.43,24.24,24.41,16100.0,18.304,18.4171,18.2739,18.402,16100.0
2009-01-06 14:45:00,24.44,24.47,24.41,24.42,40700.0,18.4247,18.4473,18.402,18.4096,40700.0
2009-01-06 14:50:00,24.43,24.43,24.37,24.39,29400.0,18.4171,18.4171,18.3719,18.387,29400.0
2009-01-06 14:55:00,24.4,24.4,24.34,24.34,19400.0,18.3945,18.3945,18.3493,18.3493,19400.0
2009-01-06 15:00:00,24.35,24.35,24.26,24.26,20400.0,18.3568,18.3568,18.289,18.289,20400.0
2009-01-06 15:05:00,24.27,24.33,24.13,24.13,32600.0,18.2965,18.3417,18.191,18.191,32600.0
2009-01-06 15:10:00,24.13,24.26,24.04,24.2,48500.0,18.191,18.289,18.1231,18.2437,48500.0
2009-01-06 15:15:00,24.2,24.23,24.0,24.0,26800.0,18.2437,18.2663,18.093,18.093,26800.0
2009-01-06 15:20:00,24.0,24.08,23.95,24.05,52100.0,18.093,18.1533,18.0553,18.1306,52100.0
2009-01-06 15:25:00,24.02,24.13,24.01,24.09,70900.0,18.108,18.191,18.1005,18.1608,70900.0
2009-01-06 15:30:00,24.08,24.33,24.05,24.18,80000.0,18.1533,18.3417,18.1306,18.2287,80000.0
2009-01-06 15:35:00,24.14,24.31,24.12,24.31,67800.0,18.1985,18.3267,18.1834,18.3267,67800.0
2009-01-06 15:40:00,24.31,24.5,24.27,24.48,145500.0,18.3267,18.4699,18.2965,18.4548,145500.0
2009-01-06 15:45:00,24.46,24.58,24.29,24.31,195000.0,18.4397,18.5302,18.3116,18.3267,195000.0
2009-01-06 15:50:00,24.29,24.42,24.23,24.38,62300.0,18.3116,18.4096,18.2663,18.3794,62300.0
2009-01-06 15:55:00,24.38,24.65,24.38,24.55,98200.0,18.3794,18.583,18.3794,18.5076,98200.0
2009-01-07 09:30:00,24.8,24.8,24.0,24.25,45700.0,18.6961,18.6961,18.093,18.2814,45700.0
2009-01-07 09:35:00,24.29,24.5,24.29,24.36,36000.0,18.3116,18.4699,18.3116,18.3643,36000.0
2009-01-07 09:40:00,24.36,24.44,24.26,24.28,115200.0,18.3643,18.4247,18.289,18.304,115200.0
2009-01-07 09:45:00,24.25,24.28,24.18,24.27,110500.0,18.2814,18.304,18.2287,18.2965,110500.0
2009-01-07 09:50:00,24.25,24.33,24.17,24.31,66900.0,18.2814,18.3417,18.2211,18.3267,66900.0
2009-01-07 09:55:00,24.31,24.41,24.25,24.31,56800.0,18.3267,18.402,18.2814,18.3267,56800.0
2009-01-07 10:00:00,24.31,24.34,24.27,24.3,60700.0,18.3267,18.3493,18.2965,18.3191,60700.0
2009-01-07 10:05:00,24.3,24.31,24.1,24.14,127200.0,18.3191,18.3267,18.1683,18.1985,127200.0
2009-01-07 10:10:00,24.14,24.2,24.13,24.13,30200.0,18.1985,18.2437,18.191,18.191,30200.0
2009-01-07 10:15:00,24.13,24.14,23.92,23.96,89600.0,18.191,18.1985,18.0326,18.0628,89600.0
2009-01-07 10:20:00,23.95,23.95,23.69,23.73,52100.0,18.0553,18.0553,17.8593,17.8894,52100.0
2009-01-07 10:25:00,23.73,23.9,23.66,23.85,52800.0,17.8894,18.0176,17.8366,17.9799,52800.0
2009-01-07 10:30:00,23.84,23.87,23.75,23.85,38600.0,17.9723,17.995,17.9045,17.9799,38600.0
2009-01-07 10:35:00,23.85,23.88,23.74,23.8,43300.0,17.9799,18.0025,17.8969,17.9422,43300.0
2009-01-07 10:40:00,23.78,23.93,23.72,23.9,30900.0,17.9271,18.0402,17.8819,18.0176,30900.0
2009-01-07 10:45:00,23.9,23.96,23.85,23.89,40500.0,18.0176,18.0628,17.9799,18.01,40500.0
2009-01-07 10:50:00,23.92,23.92,23.7,23.77,379100.0,18.0326,18.0326,17.8668,17.9196,379100.0
2009-01-07 10:55:00,23.75,23.8,23.71,23.77,79500.0,17.9045,17.9422,17.8743,17.9196,79500.0
2009-01-07 11:00:00,23.77,23.85,23.76,23.8,76100.0,17.9196,17.9799,17.912,17.9422,76100.0
2009-01-07 11:05:00,23.8,23.85,23.75,23.8,21300.0,17.9422,17.9799,17.9045,17.9422,21300.0
2009-01-07 11:10:00,23.8,23.84,23.76,23.77,10700.0,17.9422,17.9723,17.912,17.9196,10700.0
2009-01-07 11:15:00,23.8,23.83,23.7,23.76,99300.0,17.9422,17.9648,17.8668,17.912,99300.0
2009-01-07 11:20:00,23.75,23.78,23.68,23.78,14200.0,17.9045,17.9271,17.8517,17.9271,14200.0
2009-01-07 11:25:00,23.78,23.8,23.67,23.7,9600.0,17.9271,17.9422,17.8442,17.8668,9600.0
2009-01-07 11:30:00,23.71,23.86,23.7,23.84,47000.0,17.8743,17.9874,17.8668,17.9723,47000.0
2009-01-07 11:35:00,23.81,23.84,23.73,23.73,15900.0,17.9497,17.9723,17.8894,17.8894,15900.0
2009-01-07 11:40:00,23.73,23.8,23.72,23.8,6500.0,17.8894,17.9422,17.8819,17.9422,6500.0
2009-01-07 11:45:00,23.8,23.81,23.71,23.75,17400.0,17.9422,17.9497,17.8743,17.9045,17400.0
2009-01-07 11:50:00,23.75,23.82,23.71,23.8,9200.0,17.9045,17.9573,17.8743,17.9422,9200.0
2009-01-07 11:55:00,23.8,23.81,23.73,23.75,18100.0,17.9422,17.9497,17.8894,17.9045,18100.0
2009-01-07 12:00:00,23.75,23.76,23.67,23.7,18300.0,17.9045,17.912,17.8442,17.8668,18300.0
2009-01-07 12:05:00,23.72,23.75,23.7,23.75,9000.0,17.8819,17.9045,17.8668,17.9045,9000.0
2009-01-07 12:10:00,23.74,23.76,23.72,23.72,11700.0,17.8969,17.912,17.8819,17.8819,11700.0
2009-01-07 12:15:00,23.73,23.75,23.71,23.72,15900.0,17.8894,17.9045,17.8743,17.8819,15900.0
2009-01-07 12:20:00,23.73,23.79,23.72,23.74,12700.0,17.8894,17.9346,17.8819,17.8969,12700.0
2009-01-07 12:25:00,23.75,23.84,23.72,23.74,16500.0,17.9045,17.9723,17.8819,17.8969,16500.0
2009-01-07 12:30:00,23.76,23.77,23.72,23.73,8200.0,17.912,17.9196,17.8819,17.8894,8200.0
2009-01-07 12:35:00,23.74,23.74,23.68,23.69,10400.0,17.8969,17.8969,17.8517,17.8593,10400.0
2009-01-07 12:40:00,23.7,23.7,23.6,23.65,10900.0,17.8668,17.8668,17.7914,17.8291,10900.0
2009-01-07 12:45:00,23.64,23.68,23.63,23.65,7000.0,17.8216,17.8517,17.814,17.8291,7000.0
2009-01-07 12:50:00,23.66,23.66,23.59,23.6,29500.0,17.8366,17.8366,17.7839,17.7914,29500.0
2009-01-07 12:55:00,23.61,23.64,23.57,23.58,13400.0,17.7989,17.8216,17.7688,17.7763,13400.0
2009-01-07 13:00:00,23.57,23.66,23.55,23.66,30300.0,17.7688,17.8366,17.7537,17.8366,30300.0
2009-01-07 13:05:00,23.66,23.75,23.59,23.75,24800.0,17.8366,17.9045,17.7839,17.9045,24800.0
2009-01-07 13:10:00,23.75,23.77,23.66,23.75,17500.0,17.9045,17.9196,17.8366,17.9045,17500.0
2009-01-07 13:15:00,23.75,23.82,23.71,23.75,93400.0,17.9045,17.9573,17.8743,17.9045,93400.0
2009-01-07 13:20:00,23.75,23.76,23.75,23.75,25900.0,17.9045,17.912,17.9045,17.9045,25900.0
2009-01-07 13:25:00,23.75,23.78,23.75,23.77,10300.0,17.9045,17.9271,17.9045,17.9196,10300.0
2009-01-07 13:30:00,23.78,23.93,23.76,23.89,40200.0,17.9271,18.0402,17.912,18.01,40200.0
2009-01-07 13:35:00,23.86,23.91,23.82,23.82,14400.0,17.9874,18.0251,17.9573,17.9573,14400.0
2009-01-07 13:40:00,23.84,23.84,23.7,23.7,16900.0,17.9723,17.9723,17.8668,17.8668,16900.0
2009-01-07 13:45:00,23.71,23.78,23.7,23.75,17300.0,17.8743,17.9271,17.8668,17.9045,17300.0
2009-01-07 13:50:00,23.75,23.75,23.64,23.64,16100.0,17.9045,17.9045,17.8216,17.8216,16100.0
2009-01-07 13:55:00,23.65,23.65,23.5,23.54,15200.0,17.8291,17.8291,17.716,17.7462,15200.0
2009-01-07 14:00:00,23.54,23.63,23.54,23.6,19100.0,17.7462,17.814,17.7462,17.7914,19100.0
2009-01-07 14:05:00,23.6,23.65,23.53,23.6,21100.0,17.7914,17.8291,17.7386,17.7914,21100.0
2009-01-07 14:10:00,23.57,23.57,23.5,23.52,10400.0,17.7688,17.7688,17.716,17.7311,10400.0
2009-01-07 14:15:00,23.52,23.53,23.5,23.5,15800.0,17.7311,17.7386,17.716,17.716,15800.0
2009-01-07 14:20:00,23.5,23.61,23.5,23.6,16100.0,17.716,17.7989,17.716,17.7914,16100.0
2009-01-07 14:25:00,23.59,23.61,23.51,23.6,10900.0,17.7839,17.7989,17.7236,17.7914,10900.0
2009-01-07 14:30:00,23.6,23.62,23.52,23.62,12300.0,17.7914,17.8065,17.7311,17.8065,12300.0
2009-01-07 14:35:00,23.62,23.68,23.61,23.61,132600.0,17.8065,17.8517,17.7989,17.7989,132600.0
2009-01-07 14:40:00,23.59,23.75,23.54,23.72,13900.0,17.7839,17.9045,17.7462,17.8819,13900.0
2009-01-07 14:45:00,23.72,23.72,23.59,23.65,28000.0,17.8819,17.8819,17.7839,17.8291,28000.0
2009-01-07 14:50:00,23.65,23.71,23.56,23.56,23200.0,17.8291,17.8743,17.7612,17.7612,23200.0
2009-01-07 14:55:00,23.57,23.59,23.53,23.54,10300.0,17.7688,17.7839,17.7386,17.7462,10300.0
2009-01-07 15:00:00,23.53,23.62,23.5,23.56,20300.0,17.7386,17.8065,17.716,17.7612,20300.0
2009-01-07 15:05:00,23.57,23.57,23.42,23.44,23700.0,17.7688,17.7688,17.6557,17.6708,23700.0
2009-01-07 15:10:00,23.43,23.46,23.4,23.44,34000.0,17.6632,17.6859,17.6406,17.6708,34000.0
2009-01-07 15:15:00,23.45,23.47,23.29,23.3,57000.0,17.6783,17.6934,17.5577,17.5652,57000.0
2009-01-07 15:20:00,23.3,23.5,23.3,23.42,29300.0,17.5652,17.716,17.5652,17.6557,29300.0
2009-01-07 15:25:00,23.42,23.47,23.39,23.42,34400.0,17.6557,17.6934,17.6331,17.6557,34400.0
2009-01-07 15:30:00,23.45,23.54,23.4,23.45,25200.0,17.6783,17.7462,17.6406,17.6783,25200.0
2009-01-07 15:35:00,23.45,23.47,23.34,23.34,25900.0,17.6783,17.6934,17.5954,17.5954,25900.0
2009-01-07 15:40:00,23.34,23.48,23.3,23.43,39000.0,17.5954,17.7009,17.5652,17.6632,39000.0
2009-01-07 15:45:00,23.43,23.48,23.37,23.37,46000.0,17.6632,17.7009,17.618,17.618,46000.0
2009-01-07 15:50:00,23.37,23.47,23.36,23.46,65900.0,17.618,17.6934,17.6105,17.6859,65900.0
2009-01-07 15:55:00,23.46,23.6,23.44,23.49,75400.0,17.6859,17.7914,17.6708,17.7085,75400.0
2009-01-08 09:30:00,23.12,23.23,22.99,23.12,18700.0,17.4295,17.5125,17.3315,17.4295,18700.0
2009-01-08 09:35:00,23.15,23.35,23.11,23.27,9900.0,17.4522,17.6029,17.422,17.5426,9900.0
2009-01-08 09:40:00,23.27,23.4,23.2,23.35,21100.0,17.5426,17.6406,17.4899,17.6029,21100.0
2009-01-08 09:45:00,23.41,23.45,23.23,23.3,42700.0,17.6482,17.6783,17.5125,17.5652,42700.0
2009-01-08 09:50:00,23.26,23.28,23.09,23.19,13600.0,17.5351,17.5502,17.4069,17.4823,13600.0
2009-01-08 09:55:00,23.2,23.24,23.11,23.11,10000.0,17.4899,17.52,17.422,17.422,10000.0
2009-01-08 10:00:00,23.15,23.2,23.12,23.16,20300.0,17.4522,17.4899,17.4295,17.4597,20300.0
2009-01-08 10:05:00,23.18,23.22,23.03,23.1,66800.0,17.4748,17.5049,17.3617,17.4145,66800.0
2009-01-08 10:10:00,23.08,23.21,23.05,23.17,52600.0,17.3994,17.4974,17.3768,17.4672,52600.0
2009-01-08 10:15:00,23.16,23.25,23.16,23.22,25900.0,17.4597,17.5275,17.4597,17.5049,25900.0
2009-01-08 10:20:00,23.21,23.22,23.18,23.19,29100.0,17.4974,17.5049,17.4748,17.4823,29100.0
2009-01-08 10:25:00,23.18,23.21,23.18,23.21,28300.0,17.4748,17.4974,17.4748,17.4974,28300.0
2009-01-08 10:30:00,23.21,23.22,23.19,23.2,90500.0,17.4974,17.5049,17.4823,17.4899,90500.0
2009-01-08 10:35:00,23.2,23.21,23.09,23.12,86900.0,17.4899,17.4974,17.4069,17.4295,86900.0
2009-01-08 10:40:00,23.1,23.22,23.1,23.14,14100.0,17.4145,17.5049,17.4145,17.4446,14100.0
2009-01-08 10:45:00,23.14,23.16,23.08,23.15,55100.0,17.4446,17.4597,17.3994,17.4522,55100.0
2009-01-08 10:50:00,23.15,23.2,23.13,23.18,92500.0,17.4522,17.4899,17.4371,17.4748,92500.0
2009-01-08 10:55:00,23.18,23.27,23.15,23.25,166800.0,17.4748,17.5426,17.4522,17.5275,166800.0
2009-01-08 11:00:00,23.25,23.41,23.25,23.41,16600.0,17.5275,17.6482,17.5275,17.6482,16600.0
2009-01-08 11:05:00,23.38,23.41,23.26,23.27,21100.0,17.6256,17.6482,17.5351,17.5426,21100.0
2009-01-08 11:10:00,23.31,23.31,23.26,23.31,8500.0,17.5728,17.5728,17.5351,17.5728,8500.0
2009-01-08 11:15:00,23.32,23.37,23.32,23.37,9200.0,17.5803,17.618,17.5803,17.618,9200.0
2009-01-08 11:20:00,23.36,23.52,23.36,23.46,17500.0,17.6105,17.7311,17.6105,17.6859,17500.0
2009-01-08 11:25:00,23.45,23.45,23.32,23.34,13700.0,17.6783,17.6783,17.5803,17.5954,13700.0
2009-01-08 11:30:00,23.32,23.36,23.3,23.31,13600.0,17.5803,17.6105,17.5652,17.5728,13600.0
2009-01-08 11:35:00,23.32,23.4,23.32,23.39,5200.0,17.5803,17.6406,17.5803,17.6331,5200.0
2009-01-08 11:40:00,23.41,23.5,23.4,23.5,7200.0,17.6482,17.716,17.6406,17.716,7200.0
2009-01-08 11:45:00,23.52,23.52,23.31,23.35,45600.0,17.7311,17.7311,17.5728,17.6029,45600.0
2009-01-08 11:50:00,23.35,23.43,23.33,23.33,128500.0,17.6029,17.6632,17.5879,17.5879,128500.0
2009-01-08 11:55:00,23.34,23.35,23.21,23.27,25800.0,17.5954,17.6029,17.4974,17.5426,25800.0
2009-01-08 12:00:00,23.26,23.44,23.25,23.44,15800.0,17.5351,17.6708,17.5275,17.6708,15800.0
2009-01-08 12:05:00,23.44,23.57,23.36,23.43,44200.0,17.6708,17.7688,17.6105,17.6632,44200.0
2009-01-08 12:10:00,23.43,23.46,23.3,23.34,42000.0,17.6632,17.6859,17.5652,17.5954,42000.0
2009-01-08 12:15:00,23.36,23.5,23.36,23.47,31000.0,17.6105,17.716,17.6105,17.6934,31000.0
2009-01-08 12:20:00,23.47,23.56,23.43,23.56,59900.0,17.6934,17.7612,17.6632,17.7612,59900.0
2009-01-08 12:25:00,23.57,23.59,23.54,23.59,2800.0,17.7688,17.7839,17.7462,17.7839,2800.0
2009-01-08 12:30:00,23.59,23.68,23.59,23.6,16800.0,17.7839,17.8517,17.7839,17.7914,16800.0
2009-01-08 12:35:00,23.6,23.69,23.58,23.68,8000.0,17.7914,17.8593,17.7763,17.8517,8000.0
2009-01-08 12:40:00,23.68,23.82,23.67,23.82,17000.0,17.8517,17.9573,17.8442,17.9573,17000.0
2009-01-08 12:45:00,23.81,23.85,23.76,23.78,14200.0,17.9497,17.9799,17.912,17.9271,14200.0
2009-01-08 12:50:00,23.79,23.86,23.73,23.83,8800.0,17.9346,17.9874,17.8894,17.9648,8800.0
2009-01-08 12:55:00,23.84,23.84,23.72,23.73,15300.0,17.9723,17.9723,17.8819,17.8894,15300.0
2009-01-08 13:00:00,23.72,23.76,23.71,23.74,9800.0,17.8819,17.912,17.8743,17.8969,9800.0
2009-01-08 13:05:00,23.75,23.81,23.75,23.8,14200.0,17.9045,17.9497,17.9045,17.9422,14200.0
2009-01-08 13:10:00,23.8,23.81,23.73,23.75,7700.0,17.9422,17.9497,17.8894,17.9045,7700.0
2009-01-08 13:15:00,23.74,23.81,23.72,23.77,39900.0,17.8969,17.9497,17.8819,17.9196,39900.0
2009-01-08 13:20:00,23.78,23.83,23.73,23.81,20100.0,17.9271,17.9648,17.8894,17.9497,20100.0
2009-01-08 13:25:00,23.79,23.79,23.72,23.72,20100.0,17.9346,17.9346,17.8819,17.8819,20100.0
2009-01-08 13:30:00,23.75,23.83,23.71,23.82,30300.0,17.9045,17.9648,17.8743,17.9573,30300.0
2009-01-08 13:35:00,23.82,23.94,23.75,23.83,66600.0,17.9573,18.0477,17.9045,17.9648,66600.0
2009-01-08 13:40:00,23.83,23.86,23.77,23.85,33800.0,17.9648,17.9874,17.9196,17.9799,33800.0
2009-01-08 13:45:00,23.87,23.9,23.83,23.86,46700.0,17.995,18.0176,17.9648,17.9874,46700.0
2009-01-08 13:50:00,23.86,23.89,23.81,23.81,70700.0,17.9874,18.01,17.9497,17.9497,70700.0
2009-01-08 13:55:00,23.81,23.9,23.8,23.89,18400.0,17.9497,18.0176,17.9422,18.01,18400.0
2009-01-08 14:00:00,23.9,23.95,23.9,23.9,28000.0,18.0176,18.0553,18.0176,18.0176,28000.0
2009-01-08 14:05:00,23.91,23.93,23.86,23.9,18700.0,18.0251,18.0402,17.9874,18.0176,18700.0
2009-01-08 14:10:00,23.9,23.9,23.85,23.85,6300.0,18.0176,18.0176,17.9799,17.9799,6300.0
2009-01-08 14:15:00,23.86,23.88,23.79,23.82,19800.0,17.9874,18.0025,17.9346,17.9573,19800.0
2009-01-08 14:20:00,23.83,23.85,23.7,23.76,57500.0,17.9648,17.9799,17.8668,17.912,57500.0
2009-01-08 14:25:00,23.75,23.78,23.7,23.7,35400.0,17.9045,17.9271,17.8668,17.8668,35400.0
2009-01-08 14:30:00,23.73,23.74,23.64,23.67,116600.0,17.8894,17.8969,17.8216,17.8442,116600.0
2009-01-08 14:35:00,23.68,23.72,23.62,23.7,23900.0,17.8517,17.8819,17.8065,17.8668,23900.0
2009-01-08 14:40:00,23.68,23.72,23.62,23.72,21800.0,17.8517,17.8819,17.8065,17.8819,21800.0
2009-01-08 14:45:00,23.73,23.76,23.63,23.7,58400.0,17.8894,17.912,17.814,17.8668,58400.0
2009-01-08 14:50:00,23.67,23.78,23.67,23.73,47000.0,17.8442,17.9271,17.8442,17.8894,47000.0
2009-01-08 14:55:00,23.73,23.76,23.67,23.7,68200.0,17.8894,17.912,17.8442,17.8668,68200.0
2009-01-08 15:00:00,23.72,23.8,23.71,23.75,38100.0,17.8819,17.9422,17.8743,17.9045,38100.0
2009-01-08 15:05:00,23.75,23.84,23.72,23.75,251700.0,17.9045,17.9723,17.8819,17.9045,251700.0
2009-01-08 15:10:00,23.76,23.8,23.75,23.75,34600.0,17.912,17.9422,17.9045,17.9045,34600.0
2009-01-08 15:15:00,23.75,23.79,23.69,23.69,47000.0,17.9045,17.9346,17.8593,17.8593,47000.0
2009-01-08 15:20:00,23.68,23.71,23.64,23.68,88300.0,17.8517,17.8743,17.8216,17.8517,88300.0
2009-01-08 15:25:00,23.68,23.7,23.63,23.68,42200.0,17.8517,17.8668,17.814,17.8517,42200.0
2009-01-08 15:30:00,23.7,23.91,23.68,23.91,135200.0,17.8668,18.0251,17.8517,18.0251,135200.0
2009-01-08 15:35:00,23.91,23.91,23.69,23.75,169200.0,18.0251,18.0251,17.8593,17.9045,169200.0
2009-01-08 15:40:00,23.75,24.1,23.75,24.1,81700.0,17.9045,18.1683,17.9045,18.1683,81700.0
2009-01-08 15:45:00,24.1,24.2,23.98,24.03,143100.0,18.1683,18.2437,18.0779,18.1156,143100.0
2009-01-08 15:50:00,24.04,24.08,23.89,24.05,65600.0,18.1231,18.1533,18.01,18.1306,65600.0
2009-01-08 15:55:00,24.05,24.23,24.04,24.22,339100.0,18.1306,18.2663,18.1231,18.2588,339100.0
2009-01-09 09:30:00,24.25,24.46,24.14,24.4,36100.0,18.2814,18.4397,18.1985,18.3945,36100.0
2009-01-09 09:35:00,24.4,24.47,24.19,24.35,43600.0,18.3945,18.4473,18.2362,18.3568,43600.0
2009-01-09 09:40:00,24.3,24.41,24.19,24.25,122400.0,18.3191,18.402,18.2362,18.2814,122400.0
2009-01-09 09:45:00,24.25,24.26,24.01,24.01,125500.0,18.2814,18.289,18.1005,18.1005,125500.0
2009-01-09 09:50:00,24.01,24.08,23.82,23.83,77400.0,18.1005,18.1533,17.9573,17.9648,77400.0
2009-01-09 09:55:00,23.81,24.02,23.75,23.94,39200.0,17.9497,18.108,17.9045,18.0477,39200.0
2009-01-09 10:00:00,23.93,23.98,23.87,23.95,8700.0,18.0402,18.0779,17.995,18.0553,8700.0
2009-01-09 10:05:00,23.95,24.0,23.93,23.98,16900.0,18.0553,18.093,18.0402,18.0779,16900.0
2009-01-09 10:10:00,23.99,24.0,23.87,23.88,49900.0,18.0854,18.093,17.995,18.0025,49900.0
2009-01-09 10:15:00,23.89,23.9,23.78,23.8,42200.0,18.01,18.0176,17.9271,17.9422,42200.0
2009-01-09 10:20:00,23.79,23.83,23.72,23.81,25300.0,17.9346,17.9648,17.8819,17.9497,25300.0
2009-01-09 10:25:00,23.8,23.8,23.73,23.76,9800.0,17.9422,17.9422,17.8894,17.912,9800.0
2009-01-09 10:30:00,23.76,23.76,23.61,23.66,19100.0,17.912,17.912,17.7989,17.8366,19100.0
2009-01-09 10:35:00,23.66,23.7,23.57,23.65,34000.0,17.8366,17.8668,17.7688,17.8291,34000.0
2009-01-09 10:40:00,23.65,23.68,23.6,23.62,55500.0,17.8291,17.8517,17.7914,17.8065,55500.0
2009-01-09 10:45:00,23.63,23.69,23.63,23.67,11700.0,17.814,17.8593,17.814,17.8442,11700.0
2009-01-09 10:50:00,23.63,23.66,23.59,23.66,8600.0,17.814,17.8366,17.7839,17.8366,8600.0
2009-01-09 10:55:00,23.69,23.73,23.56,23.58,7300.0,17.8593,17.8894,17.7612,17.7763,7300.0
2009-01-09 11:00:00,23.55,23.63,23.45,23.59,10900.0,17.7537,17.814,17.6783,17.7839,10900.0
2009-01-09 11:05:00,23.61,23.65,23.55,23.57,12400.0,17.7989,17.8291,17.7537,17.7688,12400.0
2009-01-09 11:10:00,23.56,23.62,23.55,23.61,9100.0,17.7612,17.8065,17.7537,17.7989,9100.0
2009-01-09 11:15:00,23.62,23.66,23.6,23.61,22400.0,17.8065,17.8366,17.7914,17.7989,22400.0
2009-01-09 11:20:00,23.62,23.76,23.61,23.74,42700.0,17.8065,17.912,17.7989,17.8969,42700.0
2009-01-09 11:25:00,23.75,23.75,23.71,23.72,3000.0,17.9045,17.9045,17.8743,17.8819,3000.0
2009-01-09 11:30:00,23.72,23.77,23.68,23.76,14600.0,17.8819,17.9196,17.8517,17.912,14600.0
2009-01-09 11:35:00,23.77,23.87,23.77,23.82,17300.0,17.9196,17.995,17.9196,17.9573,17300.0
2009-01-09 11:40:00,23.83,23.87,23.76,23.76,10900.0,17.9648,17.995,17.912,17.912,10900.0
2009-01-09 11:45:00,23.77,23.81,23.73,23.75,20600.0,17.9196,17.9497,17.8894,17.9045,20600.0
2009-01-09 11:50:00,23.76,23.8,23.66,23.66,16000.0,17.912,17.9422,17.8366,17.8366,16000.0
2009-01-09 11:55:00,23.69,23.87,23.68,23.84,19300.0,17.8593,17.995,17.8517,17.9723,19300.0
2009-01-09 12:00:00,23.83,23.86,23.81,23.83,10600.0,17.9648,17.9874,17.9497,17.9648,10600.0
2009-01-09 12:05:00,23.83,23.97,23.83,23.92,51300.0,17.9648,18.0703,17.9648,18.0326,51300.0
2009-01-09 12:10:00,23.93,23.95,23.87,23.87,24200.0,18.0402,18.0553,17.995,17.995,24200.0
2009-01-09 12:15:00,23.86,23.88,23.85,23.85,1300.0,17.9874,18.0025,17.9799,17.9799,1300.0
2009-01-09 12:20:00,23.87,23.88,23.82,23.83,10700.0,17.995,18.0025,17.9573,17.9648,10700.0
2009-01-09 12:25:00,23.83,23.85,23.74,23.76,4500.0,17.9648,17.9799,17.8969,17.912,4500.0
2009-01-09 12:30:00,23.76,23.91,23.76,23.8,45900.0,17.912,18.0251,17.912,17.9422,45900.0
2009-01-09 12:35:00,23.8,23.85,23.79,23.82,6100.0,17.9422,17.9799,17.9346,17.9573,6100.0
2009-01-09 12:40:00,23.83,23.83,23.74,23.76,4700.0,17.9648,17.9648,17.8969,17.912,4700.0
2009-01-09 12:45:00,23.77,23.8,23.75,23.76,5900.0,17.9196,17.9422,17.9045,17.912,5900.0
2009-01-09 12:50:00,23.75,23.77,23.75,23.76,1400.0,17.9045,17.9196,17.9045,17.912,1400.0
2009-01-09 12:55:00,23.75,23.76,23.75,23.75,2800.0,17.9045,17.912,17.9045,17.9045,2800.0
2009-01-09 13:00:00,23.76,23.81,23.75,23.81,12200.0,17.912,17.9497,17.9045,17.9497,12200.0
2009-01-09 13:05:00,23.81,23.84,23.71,23.71,50200.0,17.9497,17.9723,17.8743,17.8743,50200.0
2009-01-09 13:10:00,23.72,23.73,23.68,23.7,6800.0,17.8819,17.8894,17.8517,17.8668,6800.0
2009-01-09 13:15:00,23.7,23.73,23.6,23.71,5700.0,17.8668,17.8894,17.7914,17.8743,5700.0
2009-01-09 13:20:00,23.72,23.72,23.64,23.65,4400.0,17.8819,17.8819,17.8216,17.8291,4400.0
2009-01-09 13:25:00,23.65,23.66,23.65,23.66,3200.0,17.8291,17.8366,17.8291,17.8366,3200.0
2009-01-09 13:30:00,23.67,23.67,23.66,23.66,700.0,17.8442,17.8442,17.8366,17.8366,700.0
2009-01-09 13:35:00,23.67,23.73,23.67,23.73,2700.0,17.8442,17.8894,17.8442,17.8894,2700.0
2009-01-09 13:40:00,23.72,23.73,23.72,23.72,2100.0,17.8819,17.8894,17.8819,17.8819,2100.0
2009-01-09 13:45:00,23.71,23.72,23.71,23.72,700.0,17.8743,17.8819,17.8743,17.8819,700.0
2009-01-09 13:50:00,23.72,23.72,23.7,23.72,2500.0,17.8819,17.8819,17.8668,17.8819,2500.0
2009-01-09 13:55:00,23.7,23.73,23.65,23.68,8900.0,17.8668,17.8894,17.8291,17.8517,8900.0
2009-01-09 14:00:00,23.68,23.89,23.68,23.89,32700.0,17.8517,18.01,17.8517,18.01,32700.0
2009-01-09 14:05:00,23.89,23.97,23.89,23.94,35100.0,18.01,18.0703,18.01,18.0477,35100.0
2009-01-09 14:10:00,23.94,23.95,23.87,23.91,22500.0,18.0477,18.0553,17.995,18.0251,22500.0
2009-01-09 14:15:00,23.91,24.15,23.89,24.13,21500.0,18.0251,18.206,18.01,18.191,21500.0
2009-01-09 14:20:00,24.13,24.15,24.01,24.03,32400.0,18.191,18.206,18.1005,18.1156,32400.0
2009-01-09 14:25:00,24.03,24.17,24.03,24.14,56600.0,18.1156,18.2211,18.1156,18.1985,56600.0
2009-01-09 14:30:00,24.14,24.28,24.12,24.18,7800.0,18.1985,18.304,18.1834,18.2287,7800.0
2009-01-09 14:35:00,24.22,24.23,24.13,24.13,6200.0,18.2588,18.2663,18.191,18.191,6200.0
2009-01-09 14:40:00,24.14,24.17,24.1,24.13,197800.0,18.1985,18.2211,18.1683,18.191,197800.0
2009-01-09 14:45:00,24.15,24.17,24.06,24.07,124200.0,18.206,18.2211,18.1382,18.1457,124200.0
2009-01-09 14:50:00,24.06,24.1,24.03,24.06,63100.0,18.1382,18.1683,18.1156,18.1382,63100.0
2009-01-09 14:55:00,24.05,24.12,24.02,24.02,12000.0,18.1306,18.1834,18.108,18.108,12000.0
2009-01-09 15:00:00,24.04,24.1,23.99,24.03,14200.0,18.1231,18.1683,18.0854,18.1156,14200.0
2009-01-09 15:05:00,24.03,24.04,23.89,23.9,20400.0,18.1156,18.1231,18.01,18.0176,20400.0
2009-01-09 15:10:00,23.89,23.91,23.86,23.88,28600.0,18.01,18.0251,17.9874,18.0025,28600.0
2009-01-09 15:15:00,23.88,23.89,23.79,23.84,29800.0,18.0025,18.01,17.9346,17.9723,29800.0
2009-01-09 15:20:00,23.83,23.89,23.8,23.84,30000.0,17.9648,18.01,17.9422,17.9723,30000.0
2009-01-09 15:25:00,23.84,23.88,23.73,23.87,17200.0,17.9723,18.0025,17.8894,17.995,17200.0
2009-01-09 15:30:00,23.87,23.96,23.87,23.94,15800.0,17.995,18.0628,17.995,18.0477,15800.0
2009-01-09 15:35:00,23.94,23.94,23.86,23.87,123700.0,18.0477,18.0477,17.9874,17.995,123700.0
2009-01-09 15:40:00,23.86,23.86,23.7,23.76,60500.0,17.9874,17.9874,17.8668,17.912,60500.0
2009-01-09 15:45:00,23.76,23.78,23.64,23.64,92300.0,17.912,17.9271,17.8216,17.8216,92300.0
2009-01-09 15:50:00,23.65,23.7,23.55,23.55,107500.0,17.8291,17.8668,17.7537,17.7537,107500.0
2009-01-09 15:55:00,23.56,23.63,23.49,23.49,167900.0,17.7612,17.814,17.7085,17.7085,167900.0
2009-01-12 09:30:00,23.29,23.8,23.29,23.45,21300.0,17.5577,17.9422,17.5577,17.6783,21300.0
2009-01-12 09:35:00,23.42,23.75,23.42,23.55,37800.0,17.6557,17.9045,17.6557,17.7537,37800.0
2009-01-12 09:40:00,23.53,23.6,23.5,23.5,7700.0,17.7386,17.7914,17.716,17.716,7700.0
2009-01-12 09:45:00,23.48,23.64,23.48,23.64,27800.0,17.7009,17.8216,17.7009,17.8216,27800.0
2009-01-12 09:50:00,23.63,23.67,23.61,23.64,16900.0,17.814,17.8442,17.7989,17.8216,16900.0
2009-01-12 09:55:00,23.64,23.82,23.61,23.82,32300.0,17.8216,17.9573,17.7989,17.9573,32300.0
2009-01-12 10:00:00,23.82,23.86,23.67,23.7,50400.0,17.9573,17.9874,17.8442,17.8668,50400.0
2009-01-12 10:05:00,23.7,23.77,23.6,23.65,53600.0,17.8668,17.9196,17.7914,17.8291,53600.0
2009-01-12 10:10:00,23.63,23.68,23.59,23.64,15600.0,17.814,17.8517,17.7839,17.8216,15600.0
2009-01-12 10:15:00,23.63,23.76,23.63,23.75,39700.0,17.814,17.912,17.814,17.9045,39700.0
2009-01-12 10:20:00,23.74,23.74,23.6,23.66,16500.0,17.8969,17.8969,17.7914,17.8366,16500.0
2009-01-12 10:25:00,23.67,23.78,23.67,23.72,37000.0,17.8442,17.9271,17.8442,17.8819,37000.0
2009-01-12 10:30:00,23.71,23.71,23.66,23.69,5800.0,17.8743,17.8743,17.8366,17.8593,5800.0
2009-01-12 10:35:00,23.68,23.75,23.66,23.73,6000.0,17.8517,17.9045,17.8366,17.8894,6000.0
2009-01-12 10:40:00,23.74,23.76,23.72,23.73,4900.0,17.8969,17.912,17.8819,17.8894,4900.0
2009-01-12 10:45:00,23.73,23.74,23.67,23.67,14300.0,17.8894,17.8969,17.8442,17.8442,14300.0
2009-01-12 10:50:00,23.68,23.87,23.68,23.86,15000.0,17.8517,17.995,17.8517,17.9874,15000.0
2009-01-12 10:55:00,23.85,23.93,23.82,23.93,32300.0,17.9799,18.0402,17.9573,18.0402,32300.0
2009-01-12 11:00:00,23.91,24.01,23.9,23.97,22100.0,18.0251,18.1005,18.0176,18.0703,22100.0
2009-01-12 11:05:00,23.98,24.06,23.79,23.79,34600.0,18.0779,18.1382,17.9346,17.9346,34600.0
2009-01-12 11:10:00,23.79,23.79,23.74,23.74,2000.0,17.9346,17.9346,17.8969,17.8969,2000.0
2009-01-12 11:15:00,23.72,23.73,23.7,23.7,7400.0,17.8819,17.8894,17.8668,17.8668,7400.0
2009-01-12 11:20:00,23.7,23.8,23.7,23.8,11100.0,17.8668,17.9422,17.8668,17.9422,11100.0
2009-01-12 11:25:00,23.77,23.81,23.77,23.79,2300.0,17.9196,17.9497,17.9196,17.9346,2300.0
2009-01-12 11:30:00,23.79,23.8,23.72,23.72,4400.0,17.9346,17.9422,17.8819,17.8819,4400.0
2009-01-12 11:35:00,23.7,23.74,23.7,23.73,8100.0,17.8668,17.8969,17.8668,17.8894,8100.0
2009-01-12 11:40:00,23.73,23.84,23.73,23.84,9500.0,17.8894,17.9723,17.8894,17.9723,9500.0
2009-01-12 11:45:00,23.83,23.85,23.82,23.82,4200.0,17.9648,17.9799,17.9573,17.9573,4200.0
2009-01-12 11:50:00,23.82,23.87,23.82,23.85,8000.0,17.9573,17.995,17.9573,17.9799,8000.0
2009-01-12 11:55:00,23.84,23.9,23.84,23.87,6700.0,17.9723,18.0176,17.9723,17.995,6700.0
2009-01-12 12:00:00,23.86,23.88,23.85,23.88,2900.0,17.9874,18.0025,17.9799,18.0025,2900.0
2009-01-12 12:05:00,23.88,23.91,23.86,23.86,8500.0,18.0025,18.0251,17.9874,17.9874,8500.0
2009-01-12 12:10:00,23.87,23.92,23.87,23.92,17600.0,17.995,18.0326,17.995,18.0326,17600.0
2009-01-12 12:15:00,23.93,23.94,23.88,23.9,18000.0,18.0402,18.0477,18.0025,18.0176,18000.0
2009-01-12 12:20:00,23.92,23.92,23.88,23.9,4000.0,18.0326,18.0326,18.0025,18.0176,4000.0
2009-01-12 12:25:00,23.92,23.94,23.88,23.93,27900.0,18.0326,18.0477,18.0025,18.0402,27900.0
2009-01-12 12:30:00,23.94,24.15,23.94,24.13,23100.0,18.0477,18.206,18.0477,18.191,23100.0
2009-01-12 12:35:00,24.11,24.16,24.0,24.01,34700.0,18.1759,18.2136,18.093,18.1005,34700.0
2009-01-12 12:40:00,24.03,24.05,23.97,24.03,17600.0,18.1156,18.1306,18.0703,18.1156,17600.0
2009-01-12 12:45:00,24.04,24.06,23.97,23.98,9600.0,18.1231,18.1382,18.0703,18.0779,9600.0
2009-01-12 12:50:00,23.97,24.03,23.97,24.01,4700.0,18.0703,18.1156,18.0703,18.1005,4700.0
2009-01-12 12:55:00,24.05,24.13,24.05,24.12,10300.0,18.1306,18.191,18.1306,18.1834,10300.0
2009-01-12 13:00:00,24.12,24.15,24.1,24.12,24800.0,18.1834,18.206,18.1683,18.1834,24800.0
2009-01-12 13:05:00,24.13,24.2,24.12,24.2,9500.0,18.191,18.2437,18.1834,18.2437,9500.0
2009-01-12 13:10:00,24.17,24.23,24.15,24.21,21200.0,18.2211,18.2663,18.206,18.2513,21200.0
2009-01-12 13:15:00,24.21,24.21,24.11,24.16,9600.0,18.2513,18.2513,18.1759,18.2136,9600.0
2009-01-12 13:20:00,24.18,24.19,24.09,24.11,3100.0,18.2287,18.2362,18.1608,18.1759,3100.0
2009-01-12 13:25:00,24.12,24.15,24.1,24.11,5000.0,18.1834,18.206,18.1683,18.1759,5000.0
2009-01-12 13:30:00,24.1,24.11,24.06,24.07,4400.0,18.1683,18.1759,18.1382,18.1457,4400.0
2009-01-12 13:35:00,24.06,24.06,23.98,23.98,5200.0,18.1382,18.1382,18.0779,18.0779,5200.0
2009-01-12 13:40:00,23.99,24.02,23.98,23.99,12200.0,18.0854,18.108,18.0779,18.0854,12200.0
2009-01-12 13:45:00,24.0,24.16,23.99,24.13,22300.0,18.093,18.2136,18.0854,18.191,22300.0
2009-01-12 13:50:00,24.12,24.12,24.05,24.06,1500.0,18.1834,18.1834,18.1306,18.1382,1500.0
2009-01-12 13:55:00,24.08,24.08,23.94,23.99,4600.0,18.1533,18.1533,18.0477,18.0854,4600.0
2009-01-12 14:00:00,23.96,23.97,23.91,23.91,333300.0,18.0628,18.0703,18.0251,18.0251,333300.0
2009-01-12 14:05:00,23.91,24.01,23.91,23.98,504900.0,18.0251,18.1005,18.0251,18.0779,504900.0
2009-01-12 14:10:00,24.0,24.03,24.0,24.03,3400.0,18.093,18.1156,18.093,18.1156,3400.0
2009-01-12 14:15:00,24.0,24.05,24.0,24.01,6600.0,18.093,18.1306,18.093,18.1005,6600.0
2009-01-12 14:20:00,24.0,24.01,23.96,23.97,12500.0,18.093,18.1005,18.0628,18.0703,12500.0
2009-01-12 14:25:00,23.97,24.01,23.96,23.97,10100.0,18.0703,18.1005,18.0628,18.0703,10100.0
2009-01-12 14:30:00,23.97,24.0,23.96,23.96,15500.0,18.0703,18.093,18.0628,18.0628,15500.0
2009-01-12 14:35:00,23.96,23.98,23.91,23.98,8500.0,18.0628,18.0779,18.0251,18.0779,8500.0
2009-01-12 14:40:00,23.98,23.99,23.91,23.91,8300.0,18.0779,18.0854,18.0251,18.0251,8300.0
2009-01-12 14:45:00,23.91,23.98,23.91,23.96,14300.0,18.0251,18.0779,18.0251,18.0628,14300.0
2009-01-12 14:50:00,23.95,24.0,23.94,23.95,16300.0,18.0553,18.093,18.0477,18.0553,16300.0
2009-01-12 14:55:00,23.94,23.99,23.88,23.93,43700.0,18.0477,18.0854,18.0025,18.0402,43700.0
2009-01-12 15:00:00,23.94,23.96,23.9,23.92,17700.0,18.0477,18.0628,18.0176,18.0326,17700.0
2009-01-12 15:05:00,23.94,23.95,23.9,23.9,24700.0,18.0477,18.0553,18.0176,18.0176,24700.0
2009-01-12 15:10:00,23.91,23.96,23.9,23.9,20200.0,18.0251,18.0628,18.0176,18.0176,20200.0
2009-01-12 15:15:00,23.9,23.94,23.87,23.89,20300.0,18.0176,18.0477,17.995,18.01,20300.0
2009-01-12 15:20:00,23.9,24.07,23.87,24.07,60700.0,18.0176,18.1457,17.995,18.1457,60700.0
2009-01-12 15:25:00,24.06,24.07,24.0,24.02,15200.0,18.1382,18.1457,18.093,18.108,15200.0
2009-01-12 15:30:00,24.01,24.07,23.92,23.93,11400.0,18.1005,18.1457,18.0326,18.0402,11400.0
2009-01-12 15:35:00,23.92,23.99,23.85,23.97,21500.0,18.0326,18.0854,17.9799,18.0703,21500.0
2009-01-12 15:40:00,23.96,24.04,23.89,24.03,32600.0,18.0628,18.1231,18.01,18.1156,32600.0
2009-01-12 15:45:00,24.02,24.09,23.98,24.04,12900.0,18.108,18.1608,18.0779,18.1231,12900.0
2009-01-12 15:50:00,24.04,24.08,23.96,23.96,19800.0,18.1231,18.1533,18.0628,18.0628,19800.0
2009-01-12 15:55:00,23.97,24.0,23.91,23.98,27000.0,18.0703,18.093,18.0251,18.0779,27000.0
2009-01-13 09:30:00,23.99,23.99,23.86,23.93,7200.0,18.0854,18.0854,17.9874,18.0402,7200.0
2009-01-13 09:35:00,23.92,24.14,23.89,23.96,16000.0,18.0326,18.1985,18.01,18.0628,16000.0
2009-01-13 09:40:00,24.01,24.12,23.96,24.09,8800.0,18.1005,18.1834,18.0628,18.1608,8800.0
2009-01-13 09:45:00,24.08,24.19,24.0,24.0,19900.0,18.1533,18.2362,18.093,18.093,19900.0
2009-01-13 09:50:00,24.0,24.01,23.96,23.96,10500.0,18.093,18.1005,18.0628,18.0628,10500.0
2009-01-13 09:55:00,24.0,24.03,23.9,23.9,25300.0,18.093,18.1156,18.0176,18.0176,25300.0
2009-01-13 10:00:00,23.91,23.94,23.86,23.86,8500.0,18.0251,18.0477,17.9874,17.9874,8500.0
2009-01-13 10:05:00,23.86,23.87,23.76,23.8,25700.0,17.9874,17.995,17.912,17.9422,25700.0
2009-01-13 10:10:00,23.82,23.86,23.78,23.84,23100.0,17.9573,17.9874,17.9271,17.9723,23100.0
2009-01-13 10:15:00,23.86,23.9,23.8,23.84,21800.0,17.9874,18.0176,17.9422,17.9723,21800.0
2009-01-13 10:20:00,23.85,23.85,23.78,23.81,18000.0,17.9799,17.9799,17.9271,17.9497,18000.0
2009-01-13 10:25:00,23.82,23.88,23.8,23.87,19000.0,17.9573,18.0025,17.9422,17.995,19000.0
2009-01-13 10:30:00,23.88,23.88,23.78,23.83,23700.0,18.0025,18.0025,17.9271,17.9648,23700.0
2009-01-13 10:35:00,23.82,23.89,23.8,23.89,13300.0,17.9573,18.01,17.9422,18.01,13300.0
2009-01-13 10:40:00,23.89,23.91,23.81,23.84,19600.0,18.01,18.0251,17.9497,17.9723,19600.0
2009-01-13 10:45:00,23.83,23.89,23.82,23.86,27300.0,17.9648,18.01,17.9573,17.9874,27300.0
2009-01-13 10:50:00,23.86,23.86,23.69,23.77,50100.0,17.9874,17.9874,17.8593,17.9196,50100.0
2009-01-13 10:55:00,23.78,23.78,23.62,23.62,27600.0,17.9271,17.9271,17.8065,17.8065,27600.0
2009-01-13 11:00:00,23.64,23.69,23.55,23.57,21800.0,17.8216,17.8593,17.7537,17.7688,21800.0
2009-01-13 11:05:00,23.58,23.6,23.51,23.56,20900.0,17.7763,17.7914,17.7236,17.7612,20900.0
2009-01-13 11:10:00,23.55,23.63,23.55,23.6,18700.0,17.7537,17.814,17.7537,17.7914,18700.0
2009-01-13 11:15:00,23.6,23.6,23.51,23.52,10300.0,17.7914,17.7914,17.7236,17.7311,10300.0
2009-01-13 11:20:00,23.54,23.54,23.46,23.46,11400.0,17.7462,17.7462,17.6859,17.6859,11400.0
2009-01-13 11:25:00,23.46,23.61,23.45,23.61,10600.0,17.6859,17.7989,17.6783,17.7989,10600.0
2009-01-13 11:30:00,23.6,23.64,23.59,23.6,9300.0,17.7914,17.8216,17.7839,17.7914,9300.0
2009-01-13 11:35:00,23.63,23.64,23.54,23.57,8800.0,17.814,17.8216,17.7462,17.7688,8800.0
2009-01-13 11:40:00,23.55,23.64,23.52,23.54,17500.0,17.7537,17.8216,17.7311,17.7462,17500.0
2009-01-13 11:45:00,23.51,23.53,23.41,23.44,5900.0,17.7236,17.7386,17.6482,17.6708,5900.0
2009-01-13 11:50:00,23.46,23.52,23.38,23.38,17100.0,17.6859,17.7311,17.6256,17.6256,17100.0
2009-01-13 11:55:00,23.36,23.38,23.14,23.38,19000.0,17.6105,17.6256,17.4446,17.6256,19000.0
2009-01-13 12:00:00,23.38,23.53,23.36,23.41,6000.0,17.6256,17.7386,17.6105,17.6482,6000.0
2009-01-13 12:05:00,23.41,23.44,23.35,23.36,3900.0,17.6482,17.6708,17.6029,17.6105,3900.0
2009-01-13 12:10:00,23.36,23.37,23.34,23.34,5300.0,17.6105,17.618,17.5954,17.5954,5300.0
2009-01-13 12:15:00,23.35,23.35,23.24,23.24,10800.0,17.6029,17.6029,17.52,17.52,10800.0
2009-01-13 12:20:00,23.25,23.3,23.24,23.3,4700.0,17.5275,17.5652,17.52,17.5652,4700.0
2009-01-13 12:25:00,23.3,23.3,23.26,23.28,3800.0,17.5652,17.5652,17.5351,17.5502,3800.0
2009-01-13 12:30:00,23.3,23.37,23.3,23.31,7500.0,17.5652,17.618,17.5652,17.5728,7500.0
2009-01-13 12:35:00,23.3,23.36,23.3,23.36,4200.0,17.5652,17.6105,17.5652,17.6105,4200.0
2009-01-13 12:40:00,23.37,23.37,23.29,23.29,8000.0,17.618,17.618,17.5577,17.5577,8000.0
2009-01-13 12:45:00,23.28,23.35,23.28,23.35,6200.0,17.5502,17.6029,17.5502,17.6029,6200.0
2009-01-13 12:50:00,23.36,23.42,23.27,23.33,22000.0,17.6105,17.6557,17.5426,17.5879,22000.0
2009-01-13 12:55:00,23.34,23.36,23.34,23.34,3000.0,17.5954,17.6105,17.5954,17.5954,3000.0
2009-01-13 13:00:00,23.35,23.36,23.23,23.23,12100.0,17.6029,17.6105,17.5125,17.5125,12100.0
2009-01-13 13:05:00,23.25,23.29,23.25,23.29,3800.0,17.5275,17.5577,17.5275,17.5577,3800.0
2009-01-13 13:10:00,23.3,23.32,23.27,23.31,13600.0,17.5652,17.5803,17.5426,17.5728,13600.0
2009-01-13 13:15:00,23.34,23.37,23.33,23.34,3300.0,17.5954,17.618,17.5879,17.5954,3300.0
2009-01-13 13:20:00,23.35,23.36,23.3,23.32,6600.0,17.6029,17.6105,17.5652,17.5803,6600.0
2009-01-13 13:25:00,23.32,23.34,23.32,23.34,2100.0,17.5803,17.5954,17.5803,17.5954,2100.0
2009-01-13 13:30:00,23.33,23.42,23.32,23.42,4900.0,17.5879,17.6557,17.5803,17.6557,4900.0
2009-01-13 13:35:00,23.42,23.44,23.4,23.4,3100.0,17.6557,17.6708,17.6406,17.6406,3100.0
2009-01-13 13:40:00,23.43,23.43,23.32,23.33,3300.0,17.6632,17.6632,17.5803,17.5879,3300.0
2009-01-13 13:45:00,23.33,23.35,23.28,23.29,4300.0,17.5879,17.6029,17.5502,17.5577,4300.0
2009-01-13 13:50:00,23.3,23.3,23.23,23.23,5900.0,17.5652,17.5652,17.5125,17.5125,5900.0
2009-01-13 13:55:00,23.2,23.23,23.08,23.15,18000.0,17.4899,17.5125,17.3994,17.4522,18000.0
2009-01-13 14:00:00,23.15,23.19,23.09,23.16,9500.0,17.4522,17.4823,17.4069,17.4597,9500.0
2009-01-13 14:05:00,23.16,23.24,23.15,23.22,5000.0,17.4597,17.52,17.4522,17.5049,5000.0
2009-01-13 14:10:00,23.24,23.29,23.24,23.27,3100.0,17.52,17.5577,17.52,17.5426,3100.0
2009-01-13 14:15:00,23.27,23.27,23.2,23.21,5300.0,17.5426,17.5426,17.4899,17.4974,5300.0
2009-01-13 14:20:00,23.21,23.25,23.19,23.21,12100.0,17.4974,17.5275,17.4823,17.4974,12100.0
2009-01-13 14:25:00,23.2,23.2,23.11,23.18,12700.0,17.4899,17.4899,17.422,17.4748,12700.0
2009-01-13 14:30:00,23.16,23.37,23.16,23.32,6100.0,17.4597,17.618,17.4597,17.5803,6100.0
2009-01-13 14:35:00,23.31,23.39,23.27,23.37,5500.0,17.5728,17.6331,17.5426,17.618,5500.0
2009-01-13 14:40:00,23.37,23.44,23.34,23.38,10200.0,17.618,17.6708,17.5954,17.6256,10200.0
2009-01-13 14:45:00,23.39,23.52,23.39,23.47,15300.0,17.6331,17.7311,17.6331,17.6934,15300.0
2009-01-13 14:50:00,23.45,23.46,23.39,23.42,8100.0,17.6783,17.6859,17.6331,17.6557,8100.0
2009-01-13 14:55:00,23.42,23.45,23.34,23.38,6100.0,17.6557,17.6783,17.5954,17.6256,6100.0
2009-01-13 15:00:00,23.33,23.33,23.25,23.31,6300.0,17.5879,17.5879,17.5275,17.5728,6300.0
2009-01-13 15:05:00,23.32,23.32,23.1,23.1,7300.0,17.5803,17.5803,17.4145,17.4145,7300.0
2009-01-13 15:10:00,23.12,23.2,23.12,23.16,7500.0,17.4295,17.4899,17.4295,17.4597,7500.0
2009-01-13 15:15:00,23.15,23.21,23.03,23.2,17400.0,17.4522,17.4974,17.3617,17.4899,17400.0
2009-01-13 15:20:00,23.17,23.24,23.15,23.18,8700.0,17.4672,17.52,17.4522,17.4748,8700.0
2009-01-13 15:25:00,23.19,23.24,23.13,23.24,35700.0,17.4823,17.52,17.4371,17.52,35700.0
2009-01-13 15:30:00,23.25,23.26,23.13,23.26,23600.0,17.5275,17.5351,17.4371,17.5351,23600.0
2009-01-13 15:35:00,23.32,23.36,23.25,23.25,40500.0,17.5803,17.6105,17.5275,17.5275,40500.0
2009-01-13 15:40:00,23.25,23.39,23.24,23.37,35300.0,17.5275,17.6331,17.52,17.618,35300.0
2009-01-13 15:45:00,23.37,23.38,23.24,23.31,60600.0,17.618,17.6256,17.52,17.5728,60600.0
2009-01-13 15:50:00,23.32,23.44,23.27,23.3,27000.0,17.5803,17.6708,17.5426,17.5652,27000.0
2009-01-13 15:55:00,23.3,23.43,23.27,23.4,47900.0,17.5652,17.6632,17.5426,17.6406,47900.0
2009-01-14 09:30:00,23.19,23.19,23.0,23.13,21400.0,17.4823,17.4823,17.3391,17.4371,21400.0
2009-01-14 09:35:00,23.03,23.15,22.96,22.96,11900.0,17.3617,17.4522,17.3089,17.3089,11900.0
2009-01-14 09:40:00,22.96,23.07,22.93,22.97,10300.0,17.3089,17.3919,17.2863,17.3165,10300.0
2009-01-14 09:45:00,22.96,23.02,22.89,22.91,35900.0,17.3089,17.3542,17.2562,17.2712,35900.0
2009-01-14 09:50:00,22.91,23.0,22.7,22.83,65100.0,17.2712,17.3391,17.1129,17.2109,65100.0
2009-01-14 09:55:00,22.81,22.83,22.66,22.75,14800.0,17.1958,17.2109,17.0828,17.1506,14800.0
2009-01-14 10:00:00,22.71,22.92,22.63,22.86,11800.0,17.1205,17.2788,17.0601,17.2335,11800.0
2009-01-14 10:05:00,22.85,22.89,22.78,22.78,4800.0,17.226,17.2562,17.1732,17.1732,4800.0
2009-01-14 10:10:00,22.8,22.83,22.7,22.7,22800.0,17.1883,17.2109,17.1129,17.1129,22800.0
2009-01-14 10:15:00,22.7,22.73,22.65,22.71,3600.0,17.1129,17.1355,17.0752,17.1205,3600.0
2009-01-14 10:20:00,22.71,22.79,22.62,22.62,41500.0,17.1205,17.1808,17.0526,17.0526,41500.0
2009-01-14 10:25:00,22.62,22.76,22.6,22.7,13300.0,17.0526,17.1582,17.0375,17.1129,13300.0
2009-01-14 10:30:00,22.7,22.72,22.63,22.64,16500.0,17.1129,17.128,17.0601,17.0677,16500.0
2009-01-14 10:35:00,22.67,22.68,22.5,22.51,22300.0,17.0903,17.0978,16.9621,16.9697,22300.0
2009-01-14 10:40:00,22.51,22.51,22.2,22.2,52600.0,16.9697,16.9697,16.736,16.736,52600.0
2009-01-14 10:45:00,22.21,22.31,22.13,22.24,23800.0,16.7435,16.8189,16.6832,16.7661,23800.0
2009-01-14 10:50:00,22.26,22.31,22.16,22.3,40100.0,16.7812,16.8189,16.7058,16.8114,40100.0
2009-01-14 10:55:00,22.3,22.33,22.23,22.25,31100.0,16.8114,16.834,16.7586,16.7737,31100.0
2009-01-14 11:00:00,22.21,22.32,22.19,22.29,19600.0,16.7435,16.8264,16.7284,16.8038,19600.0
2009-01-14 11:05:00,22.29,22.3,22.18,22.21,10800.0,16.8038,16.8114,16.7209,16.7435,10800.0
2009-01-14 11:10:00,22.22,22.27,22.18,22.27,17600.0,16.7511,16.7888,16.7209,16.7888,17600.0
2009-01-14 11:15:00,22.27,22.37,22.23,22.37,68300.0,16.7888,16.8641,16.7586,16.8641,68300.0
2009-01-14 11:20:00,22.37,22.48,22.36,22.44,18800.0,16.8641,16.9471,16.8566,16.9169,18800.0
2009-01-14 11:25:00,22.42,22.53,22.41,22.49,15100.0,16.9018,16.9848,16.8943,16.9546,15100.0
2009-01-14 11:30:00,22.51,22.54,22.49,22.5,9000.0,16.9697,16.9923,16.9546,16.9621,9000.0
2009-01-14 11:35:00,22.5,22.52,22.45,22.45,22400.0,16.9621,16.9772,16.9245,16.9245,22400.0
2009-01-14 11:40:00,22.44,22.44,22.39,22.39,5200.0,16.9169,16.9169,16.8792,16.8792,5200.0
2009-01-14 11:45:00,22.35,22.36,22.3,22.36,4700.0,16.8491,16.8566,16.8114,16.8566,4700.0
2009-01-14 11:50:00,22.35,22.43,22.35,22.42,9000.0,16.8491,16.9094,16.8491,16.9018,9000.0
2009-01-14 11:55:00,22.41,22.42,22.38,22.41,11300.0,16.8943,16.9018,16.8717,16.8943,11300.0
2009-01-14 12:00:00,22.4,22.43,22.36,22.43,7500.0,16.8868,16.9094,16.8566,16.9094,7500.0
2009-01-14 12:05:00,22.43,22.43,22.4,22.4,2300.0,16.9094,16.9094,16.8868,16.8868,2300.0
2009-01-14 12:10:00,22.44,22.46,22.44,22.45,13000.0,16.9169,16.932,16.9169,16.9245,13000.0
2009-01-14 12:15:00,22.46,22.49,22.4,22.48,11600.0,16.932,16.9546,16.8868,16.9471,11600.0
2009-01-14 12:20:00,22.48,22.53,22.46,22.52,24300.0,16.9471,16.9848,16.932,16.9772,24300.0
2009-01-14 12:25:00,22.51,22.53,22.5,22.52,14200.0,16.9697,16.9848,16.9621,16.9772,14200.0
2009-01-14 12:30:00,22.51,22.52,22.5,22.51,8700.0,16.9697,16.9772,16.9621,16.9697,8700.0
2009-01-14 12:35:00,22.52,22.53,22.5,22.53,13100.0,16.9772,16.9848,16.9621,16.9848,13100.0
2009-01-14 12:40:00,22.53,22.53,22.5,22.52,13100.0,16.9848,16.9848,16.9621,16.9772,13100.0
2009-01-14 12:45:00,22.51,22.54,22.51,22.54,2800.0,16.9697,16.9923,16.9697,16.9923,2800.0
2009-01-14 12:50:00,22.54,22.62,22.54,22.62,17000.0,16.9923,17.0526,16.9923,17.0526,17000.0
2009-01-14 12:55:00,22.58,22.64,22.58,22.61,10300.0,17.0225,17.0677,17.0225,17.0451,10300.0
2009-01-14 13:00:00,22.6,22.7,22.6,22.7,4900.0,17.0375,17.1129,17.0375,17.1129,4900.0
2009-01-14 13:05:00,22.7,22.78,22.67,22.75,26900.0,17.1129,17.1732,17.0903,17.1506,26900.0
2009-01-14 13:10:00,22.77,22.78,22.7,22.72,16500.0,17.1657,17.1732,17.1129,17.128,16500.0
2009-01-14 13:15:00,22.72,22.73,22.7,22.7,7400.0,17.128,17.1355,17.1129,17.1129,7400.0
2009-01-14 13:20:00,22.68,22.69,22.64,22.64,5500.0,17.0978,17.1054,17.0677,17.0677,5500.0
2009-01-14 13:25:00,22.65,22.66,22.57,22.57,9900.0,17.0752,17.0828,17.0149,17.0149,9900.0
2009-01-14 13:30:00,22.58,22.66,22.56,22.62,46700.0,17.0225,17.0828,17.0074,17.0526,46700.0
2009-01-14 13:35:00,22.63,22.66,22.62,22.66,6400.0,17.0601,17.0828,17.0526,17.0828,6400.0
2009-01-14 13:40:00,22.66,22.69,22.66,22.68,19300.0,17.0828,17.1054,17.0828,17.0978,19300.0
2009-01-14 13:45:00,22.67,22.99,22.66,22.85,25000.0,17.0903,17.3315,17.0828,17.226,25000.0
2009-01-14 13:50:00,22.85,22.9,22.83,22.86,14000.0,17.226,17.2637,17.2109,17.2335,14000.0
2009-01-14 13:55:00,22.83,22.92,22.79,22.92,15500.0,17.2109,17.2788,17.1808,17.2788,15500.0
2009-01-14 14:00:00,22.9,22.92,22.87,22.87,32400.0,17.2637,17.2788,17.2411,17.2411,32400.0
2009-01-14 14:05:00,22.88,22.95,22.82,22.95,19000.0,17.2486,17.3014,17.2034,17.3014,19000.0
2009-01-14 14:10:00,22.95,23.02,22.93,22.99,17300.0,17.3014,17.3542,17.2863,17.3315,17300.0
2009-01-14 14:15:00,22.99,22.99,22.95,22.98,11400.0,17.3315,17.3315,17.3014,17.324,11400.0
2009-01-14 14:20:00,22.99,23.0,22.97,22.99,5500.0,17.3315,17.3391,17.3165,17.3315,5500.0
2009-01-14 14:25:00,22.99,23.0,22.97,23.0,3500.0,17.3315,17.3391,17.3165,17.3391,3500.0
2009-01-14 14:30:00,23.01,23.24,23.01,23.24,25200.0,17.3466,17.52,17.3466,17.52,25200.0
2009-01-14 14:35:00,23.21,23.23,23.15,23.15,6800.0,17.4974,17.5125,17.4522,17.4522,6800.0
2009-01-14 14:40:00,23.15,23.33,23.11,23.33,10000.0,17.4522,17.5879,17.422,17.5879,10000.0
2009-01-14 14:45:00,23.33,23.35,23.16,23.16,21500.0,17.5879,17.6029,17.4597,17.4597,21500.0
2009-01-14 14:50:00,23.15,23.19,23.14,23.18,5400.0,17.4522,17.4823,17.4446,17.4748,5400.0
2009-01-14 14:55:00,23.17,23.22,23.16,23.18,8000.0,17.4672,17.5049,17.4597,17.4748,8000.0
2009-01-14 15:00:00,23.17,23.17,22.99,23.0,21600.0,17.4672,17.4672,17.3315,17.3391,21600.0
2009-01-14 15:05:00,23.0,23.04,22.95,23.03,34200.0,17.3391,17.3692,17.3014,17.3617,34200.0
2009-01-14 15:10:00,23.02,23.03,22.93,22.98,15100.0,17.3542,17.3617,17.2863,17.324,15100.0
2009-01-14 15:15:00,22.98,23.04,22.96,23.04,22400.0,17.324,17.3692,17.3089,17.3692,22400.0
2009-01-14 15:20:00,23.05,23.14,23.05,23.14,14900.0,17.3768,17.4446,17.3768,17.4446,14900.0
2009-01-14 15:25:00,23.16,23.18,23.03,23.03,12500.0,17.4597,17.4748,17.3617,17.3617,12500.0
2009-01-14 15:30:00,23.03,23.1,23.02,23.06,15900.0,17.3617,17.4145,17.3542,17.3843,15900.0
2009-01-14 15:35:00,23.06,23.1,22.98,23.01,25300.0,17.3843,17.4145,17.324,17.3466,25300.0
2009-01-14 15:40:00,23.0,23.1,22.96,23.09,28100.0,17.3391,17.4145,17.3089,17.4069,28100.0
2009-01-14 15:45:00,23.09,23.26,23.09,23.21,43200.0,17.4069,17.5351,17.4069,17.4974,43200.0
2009-01-14 15:50:00,23.23,23.27,23.11,23.14,26800.0,17.5125,17.5426,17.422,17.4446,26800.0
2009-01-14 15:55:00,23.14,23.24,23.09,23.24,35400.0,17.4446,17.52,17.4069,17.52,35400.0
2009-01-15 09:30:00,23.43,23.43,23.02,23.24,18200.0,17.6632,17.6632,17.3542,17.52,18200.0
2009-01-15 09:35:00,23.24,23.25,23.05,23.23,18800.0,17.52,17.5275,17.3768,17.5125,18800.0
2009-01-15 09:40:00,23.21,23.27,23.17,23.27,10700.0,17.4974,17.5426,17.4672,17.5426,10700.0
2009-01-15 09:45:00,23.28,23.28,23.09,23.11,12300.0,17.5502,17.5502,17.4069,17.422,12300.0
2009-01-15 09:50:00,23.12,23.15,23.07,23.15,18900.0,17.4295,17.4522,17.3919,17.4522,18900.0
2009-01-15 09:55:00,23.15,23.17,23.11,23.17,10900.0,17.4522,17.4672,17.422,17.4672,10900.0
2009-01-15 10:00:00,23.16,23.24,23.11,23.19,16400.0,17.4597,17.52,17.422,17.4823,16400.0
2009-01-15 10:05:00,23.18,23.18,22.96,23.0,32700.0,17.4748,17.4748,17.3089,17.3391,32700.0
2009-01-15 10:10:00,22.99,23.05,22.97,23.04,10100.0,17.3315,17.3768,17.3165,17.3692,10100.0
2009-01-15 10:15:00,23.03,23.05,23.02,23.02,15100.0,17.3617,17.3768,17.3542,17.3542,15100.0
2009-01-15 10:20:00,23.02,23.07,23.0,23.07,17200.0,17.3542,17.3919,17.3391,17.3919,17200.0
2009-01-15 10:25:00,23.04,23.05,22.97,23.0,40100.0,17.3692,17.3768,17.3165,17.3391,40100.0
2009-01-15 10:30:00,23.0,23.06,22.97,23.0,29700.0,17.3391,17.3843,17.3165,17.3391,29700.0
2009-01-15 10:35:00,23.0,23.03,22.96,22.99,21600.0,17.3391,17.3617,17.3089,17.3315,21600.0
2009-01-15 10:40:00,22.98,23.02,22.98,23.0,7900.0,17.324,17.3542,17.324,17.3391,7900.0
2009-01-15 10:45:00,23.0,23.03,22.96,23.03,9400.0,17.3391,17.3617,17.3089,17.3617,9400.0
2009-01-15 10:50:00,23.04,23.04,22.97,22.97,17700.0,17.3692,17.3692,17.3165,17.3165,17700.0
2009-01-15 10:55:00,22.99,23.01,22.98,23.01,6700.0,17.3315,17.3466,17.324,17.3466,6700.0
2009-01-15 11:00:00,22.99,23.03,22.99,23.03,13300.0,17.3315,17.3617,17.3315,17.3617,13300.0
2009-01-15 11:05:00,23.04,23.04,22.98,23.02,13600.0,17.3692,17.3692,17.324,17.3542,13600.0
2009-01-15 11:10:00,23.02,23.03,23.0,23.0,4900.0,17.3542,17.3617,17.3391,17.3391,4900.0
2009-01-15 11:15:00,23.01,23.03,23.0,23.01,11800.0,17.3466,17.3617,17.3391,17.3466,11800.0
2009-01-15 11:20:00,23.01,23.04,23.01,23.02,9500.0,17.3466,17.3692,17.3466,17.3542,9500.0
2009-01-15 11:25:00,23.02,23.04,23.01,23.02,6400.0,17.3542,17.3692,17.3466,17.3542,6400.0
2009-01-15 11:30:00,23.01,23.03,22.98,22.99,39900.0,17.3466,17.3617,17.324,17.3315,39900.0
2009-01-15 11:35:00,22.98,23.03,22.92,22.99,34800.0,17.324,17.3617,17.2788,17.3315,34800.0
2009-01-15 11:40:00,22.97,22.97,22.89,22.93,4800.0,17.3165,17.3165,17.2562,17.2863,4800.0
2009-01-15 11:45:00,22.93,23.0,22.9,23.0,7800.0,17.2863,17.3391,17.2637,17.3391,7800.0
2009-01-15 11:50:00,22.98,23.01,22.95,23.01,7300.0,17.324,17.3466,17.3014,17.3466,7300.0
2009-01-15 11:55:00,22.99,23.02,22.97,23.0,88300.0,17.3315,17.3542,17.3165,17.3391,88300.0
2009-01-15 12:00:00,22.98,23.01,22.95,23.0,9000.0,17.324,17.3466,17.3014,17.3391,9000.0
2009-01-15 12:05:00,23.0,23.01,22.95,22.97,8200.0,17.3391,17.3466,17.3014,17.3165,8200.0
2009-01-15 12:10:00,22.97,23.01,22.95,23.0,17300.0,17.3165,17.3466,17.3014,17.3391,17300.0
2009-01-15 12:15:00,23.0,23.03,22.96,23.0,6500.0,17.3391,17.3617,17.3089,17.3391,6500.0
2009-01-15 12:20:00,23.01,23.02,22.96,22.98,4600.0,17.3466,17.3542,17.3089,17.324,4600.0
2009-01-15 12:25:00,22.96,22.98,22.95,22.98,5900.0,17.3089,17.324,17.3014,17.324,5900.0
2009-01-15 12:30:00,22.97,22.99,22.95,22.99,4300.0,17.3165,17.3315,17.3014,17.3315,4300.0
2009-01-15 12:35:00,22.99,23.0,22.92,22.92,18400.0,17.3315,17.3391,17.2788,17.2788,18400.0
2009-01-15 12:40:00,22.9,22.94,22.89,22.91,5500.0,17.2637,17.2938,17.2562,17.2712,5500.0
2009-01-15 12:45:00,22.9,22.9,22.78,22.79,9700.0,17.2637,17.2637,17.1732,17.1808,9700.0
2009-01-15 12:50:00,22.8,22.8,22.77,22.78,6900.0,17.1883,17.1883,17.1657,17.1732,6900.0
2009-01-15 12:55:00,22.77,22.77,22.69,22.73,9600.0,17.1657,17.1657,17.1054,17.1355,9600.0
2009-01-15 13:00:00,22.73,22.79,22.72,22.76,12100.0,17.1355,17.1808,17.128,17.1582,12100.0
2009-01-15 13:05:00,22.75,22.77,22.73,22.74,6200.0,17.1506,17.1657,17.1355,17.1431,6200.0
2009-01-15 13:10:00,22.73,22.74,22.63,22.67,10100.0,17.1355,17.1431,17.0601,17.0903,10100.0
2009-01-15 13:15:00,22.67,22.67,22.63,22.64,5900.0,17.0903,17.0903,17.0601,17.0677,5900.0
2009-01-15 13:20:00,22.66,22.67,22.53,22.53,12300.0,17.0828,17.0903,16.9848,16.9848,12300.0
2009-01-15 13:25:00,22.55,22.6,22.52,22.6,11400.0,16.9998,17.0375,16.9772,17.0375,11400.0
2009-01-15 13:30:00,22.6,22.63,22.59,22.61,7600.0,17.0375,17.0601,17.03,17.0451,7600.0
2009-01-15 13:35:00,22.6,22.66,22.56,22.66,38300.0,17.0375,17.0828,17.0074,17.0828,38300.0
2009-01-15 13:40:00,22.67,22.72,22.64,22.69,23400.0,17.0903,17.128,17.0677,17.1054,23400.0
2009-01-15 13:45:00,22.69,22.7,22.57,22.57,18600.0,17.1054,17.1129,17.0149,17.0149,18600.0
2009-01-15 13:50:00,22.59,22.72,22.58,22.7,18900.0,17.03,17.128,17.0225,17.1129,18900.0
2009-01-15 13:55:00,22.68,22.83,22.66,22.78,28800.0,17.0978,17.2109,17.0828,17.1732,28800.0
2009-01-15 14:00:00,22.79,22.82,22.72,22.75,34300.0,17.1808,17.2034,17.128,17.1506,34300.0
2009-01-15 14:05:00,22.72,22.89,22.7,22.79,23000.0,17.128,17.2562,17.1129,17.1808,23000.0
2009-01-15 14:10:00,22.8,22.8,22.67,22.7,20900.0,17.1883,17.1883,17.0903,17.1129,20900.0
2009-01-15 14:15:00,22.72,22.83,22.69,22.8,12900.0,17.128,17.2109,17.1054,17.1883,12900.0
2009-01-15 14:20:00,22.8,22.85,22.78,22.78,14100.0,17.1883,17.226,17.1732,17.1732,14100.0
2009-01-15 14:25:00,22.79,22.99,22.74,22.95,23700.0,17.1808,17.3315,17.1431,17.3014,23700.0
2009-01-15 14:30:00,22.92,23.15,22.88,23.08,48000.0,17.2788,17.4522,17.2486,17.3994,48000.0
2009-01-15 14:35:00,23.1,23.1,22.97,23.09,37500.0,17.4145,17.4145,17.3165,17.4069,37500.0
2009-01-15 14:40:00,23.09,23.27,23.07,23.2,23000.0,17.4069,17.5426,17.3919,17.4899,23000.0
2009-01-15 14:45:00,23.22,23.27,23.05,23.21,49600.0,17.5049,17.5426,17.3768,17.4974,49600.0
2009-01-15 14:50:00,23.25,23.31,23.14,23.18,20800.0,17.5275,17.5728,17.4446,17.4748,20800.0
2009-01-15 14:55:00,23.19,23.22,22.96,22.96,16400.0,17.4823,17.5049,17.3089,17.3089,16400.0
2009-01-15 15:00:00,22.94,23.08,22.91,22.91,19400.0,17.2938,17.3994,17.2712,17.2712,19400.0
2009-01-15 15:05:00,22.91,22.95,22.83,22.83,18200.0,17.2712,17.3014,17.2109,17.2109,18200.0
2009-01-15 15:10:00,22.91,23.0,22.89,22.99,6700.0,17.2712,17.3391,17.2562,17.3315,6700.0
2009-01-15 15:15:00,22.99,23.12,22.95,23.12,16600.0,17.3315,17.4295,17.3014,17.4295,16600.0
2009-01-15 15:20:00,23.13,23.21,22.97,22.97,15000.0,17.4371,17.4974,17.3165,17.3165,15000.0
2009-01-15 15:25:00,22.94,22.94,22.8,22.89,11000.0,17.2938,17.2938,17.1883,17.2562,11000.0
2009-01-15 15:30:00,22.9,22.96,22.75,22.93,12100.0,17.2637,17.3089,17.1506,17.2863,12100.0
2009-01-15 15:35:00,22.92,22.92,22.7,22.77,29400.0,17.2788,17.2788,17.1129,17.1657,29400.0
2009-01-15 15:40:00,22.8,22.82,22.69,22.75,49300.0,17.1883,17.2034,17.1054,17.1506,49300.0
2009-01-15 15:45:00,22.75,22.93,22.71,22.85,17200.0,17.1506,17.2863,17.1205,17.226,17200.0
2009-01-15 15:50:00,22.85,23.11,22.83,23.09,27000.0,17.226,17.422,17.2109,17.4069,27000.0
2009-01-15 15:55:00,23.1,23.16,22.93,23.16,40000.0,17.4145,17.4597,17.2863,17.4597,40000.0
2009-01-16 09:30:00,23.73,23.94,23.58,23.86,48400.0,17.8894,18.0477,17.7763,17.9874,48400.0
2009-01-16 09:35:00,23.86,24.0,23.73,23.99,20400.0,17.9874,18.093,17.8894,18.0854,20400.0
2009-01-16 09:40:00,23.98,24.1,23.96,24.09,29100.0,18.0779,18.1683,18.0628,18.1608,29100.0
2009-01-16 09:45:00,24.1,24.25,24.09,24.1,25400.0,18.1683,18.2814,18.1608,18.1683,25400.0
2009-01-16 09:50:00,24.07,24.12,23.96,23.99,9500.0,18.1457,18.1834,18.0628,18.0854,9500.0
2009-01-16 09:55:00,23.99,24.0,23.96,24.0,4300.0,18.0854,18.093,18.0628,18.093,4300.0
2009-01-16 10:00:00,23.97,24.23,23.97,24.23,39500.0,18.0703,18.2663,18.0703,18.2663,39500.0
2009-01-16 10:05:00,24.21,24.22,24.08,24.11,12100.0,18.2513,18.2588,18.1533,18.1759,12100.0
2009-01-16 10:10:00,24.11,24.13,23.92,23.97,12400.0,18.1759,18.191,18.0326,18.0703,12400.0
2009-01-16 10:15:00,23.94,23.98,23.84,23.85,7700.0,18.0477,18.0779,17.9723,17.9799,7700.0
2009-01-16 10:20:00,23.85,23.88,23.81,23.83,2700.0,17.9799,18.0025,17.9497,17.9648,2700.0
2009-01-16 10:25:00,23.81,23.93,23.81,23.93,5400.0,17.9497,18.0402,17.9497,18.0402,5400.0
2009-01-16 10:30:00,23.91,23.96,23.85,23.9,10200.0,18.0251,18.0628,17.9799,18.0176,10200.0
2009-01-16 10:35:00,23.91,23.93,23.83,23.89,8700.0,18.0251,18.0402,17.9648,18.01,8700.0
2009-01-16 10:40:00,23.88,23.88,23.7,23.74,13100.0,18.0025,18.0025,17.8668,17.8969,13100.0
2009-01-16 10:45:00,23.72,23.78,23.6,23.62,43300.0,17.8819,17.9271,17.7914,17.8065,43300.0
2009-01-16 10:50:00,23.64,23.66,23.57,23.6,15900.0,17.8216,17.8366,17.7688,17.7914,15900.0
2009-01-16 10:55:00,23.6,23.67,23.5,23.59,19300.0,17.7914,17.8442,17.716,17.7839,19300.0
2009-01-16 11:00:00,23.59,23.64,23.51,23.64,6100.0,17.7839,17.8216,17.7236,17.8216,6100.0
2009-01-16 11:05:00,23.62,23.63,23.51,23.55,7500.0,17.8065,17.814,17.7236,17.7537,7500.0
2009-01-16 11:10:00,23.57,23.67,23.53,23.59,12600.0,17.7688,17.8442,17.7386,17.7839,12600.0
2009-01-16 11:15:00,23.59,23.63,23.51,23.63,8300.0,17.7839,17.814,17.7236,17.814,8300.0
2009-01-16 11:20:00,23.63,23.78,23.62,23.76,19900.0,17.814,17.9271,17.8065,17.912,19900.0
2009-01-16 11:25:00,23.78,23.83,23.76,23.77,20500.0,17.9271,17.9648,17.912,17.9196,20500.0
2009-01-16 11:30:00,23.76,23.77,23.54,23.56,34900.0,17.912,17.9196,17.7462,17.7612,34900.0
2009-01-16 11:35:00,23.59,23.59,23.52,23.56,20300.0,17.7839,17.7839,17.7311,17.7612,20300.0
2009-01-16 11:40:00,23.59,23.6,23.51,23.57,24400.0,17.7839,17.7914,17.7236,17.7688,24400.0
2009-01-16 11:45:00,23.59,23.65,23.54,23.64,8100.0,17.7839,17.8291,17.7462,17.8216,8100.0
2009-01-16 11:50:00,23.66,23.72,23.63,23.65,20800.0,17.8366,17.8819,17.814,17.8291,20800.0
2009-01-16 11:55:00,23.64,23.66,23.52,23.58,29200.0,17.8216,17.8366,17.7311,17.7763,29200.0
2009-01-16 12:00:00,23.55,23.58,23.53,23.56,9700.0,17.7537,17.7763,17.7386,17.7612,9700.0
2009-01-16 12:05:00,23.54,23.54,23.47,23.5,10500.0,17.7462,17.7462,17.6934,17.716,10500.0
2009-01-16 12:10:00,23.48,23.53,23.45,23.52,7800.0,17.7009,17.7386,17.6783,17.7311,7800.0
2009-01-16 12:15:00,23.52,23.55,23.29,23.34,24500.0,17.7311,17.7537,17.5577,17.5954,24500.0
2009-01-16 12:20:00,23.36,23.38,23.27,23.35,24500.0,17.6105,17.6256,17.5426,17.6029,24500.0
2009-01-16 12:25:00,23.32,23.39,23.3,23.36,9600.0,17.5803,17.6331,17.5652,17.6105,9600.0
2009-01-16 12:30:00,23.36,23.42,23.31,23.36,15800.0,17.6105,17.6557,17.5728,17.6105,15800.0
2009-01-16 12:35:00,23.34,23.37,23.31,23.35,15900.0,17.5954,17.618,17.5728,17.6029,15900.0
2009-01-16 12:40:00,23.37,23.52,23.37,23.52,22700.0,17.618,17.7311,17.618,17.7311,22700.0
2009-01-16 12:45:00,23.52,23.64,23.51,23.61,32300.0,17.7311,17.8216,17.7236,17.7989,32300.0
2009-01-16 12:50:00,23.63,23.74,23.62,23.68,24200.0,17.814,17.8969,17.8065,17.8517,24200.0
2009-01-16 12:55:00,23.66,23.66,23.59,23.61,7200.0,17.8366,17.8366,17.7839,17.7989,7200.0
2009-01-16 13:00:00,23.62,23.68,23.59,23.61,8700.0,17.8065,17.8517,17.7839,17.7989,8700.0
2009-01-16 13:05:00,23.59,23.63,23.58,23.6,11500.0,17.7839,17.814,17.7763,17.7914,11500.0
2009-01-16 13:10:00,23.62,23.72,23.62,23.64,10600.0,17.8065,17.8819,17.8065,17.8216,10600.0
2009-01-16 13:15:00,23.63,23.65,23.58,23.62,11900.0,17.814,17.8291,17.7763,17.8065,11900.0
2009-01-16 13:20:00,23.61,23.74,23.61,23.7,14400.0,17.7989,17.8969,17.7989,17.8668,14400.0
2009-01-16 13:25:00,23.69,23.71,23.61,23.68,14000.0,17.8593,17.8743,17.7989,17.8517,14000.0
2009-01-16 13:30:00,23.68,23.81,23.68,23.78,12400.0,17.8517,17.9497,17.8517,17.9271,12400.0
2009-01-16 13:35:00,23.77,23.84,23.77,23.79,15600.0,17.9196,17.9723,17.9196,17.9346,15600.0
2009-01-16 13:40:00,23.8,23.81,23.74,23.74,6400.0,17.9422,17.9497,17.8969,17.8969,6400.0
2009-01-16 13:45:00,23.75,23.75,23.72,23.75,15900.0,17.9045,17.9045,17.8819,17.9045,15900.0
2009-01-16 13:50:00,23.72,23.75,23.72,23.72,8000.0,17.8819,17.9045,17.8819,17.8819,8000.0
2009-01-16 13:55:00,23.72,23.78,23.71,23.75,17400.0,17.8819,17.9271,17.8743,17.9045,17400.0
2009-01-16 14:00:00,23.76,23.78,23.75,23.78,5000.0,17.912,17.9271,17.9045,17.9271,5000.0
2009-01-16 14:05:00,23.81,23.87,23.8,23.85,16500.0,17.9497,17.995,17.9422,17.9799,16500.0
2009-01-16 14:10:00,23.85,23.86,23.74,23.74,14800.0,17.9799,17.9874,17.8969,17.8969,14800.0
2009-01-16 14:15:00,23.74,23.78,23.66,23.66,10700.0,17.8969,17.9271,17.8366,17.8366,10700.0
2009-01-16 14:20:00,23.69,23.69,23.61,23.65,12400.0,17.8593,17.8593,17.7989,17.8291,12400.0
2009-01-16 14:25:00,23.65,23.74,23.58,23.59,31100.0,17.8291,17.8969,17.7763,17.7839,31100.0
2009-01-16 14:30:00,23.6,23.69,23.6,23.65,23700.0,17.7914,17.8593,17.7914,17.8291,23700.0
2009-01-16 14:35:00,23.66,23.73,23.63,23.68,8900.0,17.8366,17.8894,17.814,17.8517,8900.0
2009-01-16 14:40:00,23.68,23.76,23.57,23.62,13800.0,17.8517,17.912,17.7688,17.8065,13800.0
2009-01-16 14:45:00,23.62,23.71,23.62,23.68,10000.0,17.8065,17.8743,17.8065,17.8517,10000.0
2009-01-16 14:50:00,23.66,23.77,23.66,23.74,7500.0,17.8366,17.9196,17.8366,17.8969,7500.0
2009-01-16 14:55:00,23.72,23.76,23.68,23.76,9400.0,17.8819,17.912,17.8517,17.912,9400.0
2009-01-16 15:00:00,23.75,23.76,23.67,23.67,19500.0,17.9045,17.912,17.8442,17.8442,19500.0
2009-01-16 15:05:00,23.67,23.8,23.67,23.73,20500.0,17.8442,17.9422,17.8442,17.8894,20500.0
2009-01-16 15:10:00,23.76,23.8,23.73,23.77,34000.0,17.912,17.9422,17.8894,17.9196,34000.0
2009-01-16 15:15:00,23.8,23.85,23.71,23.72,13700.0,17.9422,17.9799,17.8743,17.8819,13700.0
2009-01-16 15:20:00,23.72,23.82,23.67,23.8,18500.0,17.8819,17.9573,17.8442,17.9422,18500.0
2009-01-16 15:25:00,23.8,23.82,23.65,23.65,17200.0,17.9422,17.9573,17.8291,17.8291,17200.0
2009-01-16 15:30:00,23.65,23.74,23.6,23.72,6700.0,17.8291,17.8969,17.7914,17.8819,6700.0
2009-01-16 15:35:00,23.76,23.78,23.73,23.74,5400.0,17.912,17.9271,17.8894,17.8969,5400.0
2009-01-16 15:40:00,23.78,23.8,23.67,23.8,12400.0,17.9271,17.9422,17.8442,17.9422,12400.0
2009-01-16 15:45:00,23.78,23.91,23.73,23.86,23900.0,17.9271,18.0251,17.8894,17.9874,23900.0
2009-01-16 15:50:00,23.87,23.9,23.72,23.85,18100.0,17.995,18.0176,17.8819,17.9799,18100.0
2009-01-16 15:55:00,23.82,23.86,23.69,23.77,57700.0,17.9573,17.9874,17.8593,17.9196,57700.0
2009-01-20 09:30:00,23.96,24.0,23.43,23.86,44100.0,18.0628,18.093,17.6632,17.9874,44100.0
2009-01-20 09:35:00,23.84,23.9,23.65,23.65,36900.0,17.9723,18.0176,17.8291,17.8291,36900.0
2009-01-20 09:40:00,23.65,23.65,23.45,23.5,30700.0,17.8291,17.8291,17.6783,17.716,30700.0
2009-01-20 09:45:00,23.5,23.5,23.3,23.33,47900.0,17.716,17.716,17.5652,17.5879,47900.0
2009-01-20 09:50:00,23.34,23.44,23.19,23.19,33200.0,17.5954,17.6708,17.4823,17.4823,33200.0
2009-01-20 09:55:00,23.13,23.25,23.07,23.19,26400.0,17.4371,17.5275,17.3919,17.4823,26400.0
2009-01-20 10:00:00,23.18,23.19,22.91,22.99,27200.0,17.4748,17.4823,17.2712,17.3315,27200.0
2009-01-20 10:05:00,23.04,23.18,23.04,23.18,15200.0,17.3692,17.4748,17.3692,17.4748,15200.0
2009-01-20 10:10:00,23.13,23.17,23.0,23.07,25200.0,17.4371,17.4672,17.3391,17.3919,25200.0
2009-01-20 10:15:00,23.06,23.26,23.04,23.22,29800.0,17.3843,17.5351,17.3692,17.5049,29800.0
2009-01-20 10:20:00,23.22,23.37,23.17,23.31,20900.0,17.5049,17.618,17.4672,17.5728,20900.0
2009-01-20 10:25:00,23.29,23.32,23.21,23.32,10600.0,17.5577,17.5803,17.4974,17.5803,10600.0
2009-01-20 10:30:00,23.37,23.42,23.3,23.36,17200.0,17.618,17.6557,17.5652,17.6105,17200.0
2009-01-20 10:35:00,23.27,23.3,23.11,23.17,16600.0,17.5426,17.5652,17.422,17.4672,16600.0
2009-01-20 10:40:00,23.16,23.23,23.08,23.17,28100.0,17.4597,17.5125,17.3994,17.4672,28100.0
2009-01-20 10:45:00,23.17,23.17,23.0,23.09,25700.0,17.4672,17.4672,17.3391,17.4069,25700.0
2009-01-20 10:50:00,23.06,23.19,23.06,23.15,15300.0,17.3843,17.4823,17.3843,17.4522,15300.0
2009-01-20 10:55:00,23.19,23.2,23.05,23.09,10300.0,17.4823,17.4899,17.3768,17.4069,10300.0
2009-01-20 11:00:00,23.08,23.21,23.08,23.18,10000.0,17.3994,17.4974,17.3994,17.4748,10000.0
2009-01-20 11:05:00,23.18,23.27,23.15,23.24,16900.0,17.4748,17.5426,17.4522,17.52,16900.0
2009-01-20 11:10:00,23.24,23.24,23.0,23.02,32100.0,17.52,17.52,17.3391,17.3542,32100.0
2009-01-20 11:15:00,23.02,23.02,22.9,22.98,18500.0,17.3542,17.3542,17.2637,17.324,18500.0
2009-01-20 11:20:00,22.98,22.98,22.9,22.9,17100.0,17.324,17.324,17.2637,17.2637,17100.0
2009-01-20 11:25:00,22.93,22.95,22.9,22.94,13500.0,17.2863,17.3014,17.2637,17.2938,13500.0
2009-01-20 11:30:00,22.94,22.99,22.92,22.94,9700.0,17.2938,17.3315,17.2788,17.2938,9700.0
2009-01-20 11:35:00,22.93,22.99,22.9,22.99,343900.0,17.2863,17.3315,17.2637,17.3315,343900.0
2009-01-20 11:40:00,22.97,23.01,22.93,22.96,15300.0,17.3165,17.3466,17.2863,17.3089,15300.0
2009-01-20 11:45:00,22.96,23.04,22.87,23.0,346700.0,17.3089,17.3692,17.2411,17.3391,346700.0
2009-01-20 11:50:00,22.99,23.0,22.83,22.87,52600.0,17.3315,17.3391,17.2109,17.2411,52600.0
2009-01-20 11:55:00,22.87,22.89,22.78,22.8,22500.0,17.2411,17.2562,17.1732,17.1883,22500.0
2009-01-20 12:00:00,22.8,22.91,22.73,22.9,41800.0,17.1883,17.2712,17.1355,17.2637,41800.0
2009-01-20 12:05:00,22.9,22.9,22.7,22.84,28000.0,17.2637,17.2637,17.1129,17.2185,28000.0
2009-01-20 12:10:00,22.83,22.85,22.78,22.82,27000.0,17.2109,17.226,17.1732,17.2034,27000.0
2009-01-20 12:15:00,22.81,22.85,22.76,22.79,19200.0,17.1958,17.226,17.1582,17.1808,19200.0
2009-01-20 12:20:00,22.84,22.86,22.5,22.55,65600.0,17.2185,17.2335,16.9621,16.9998,65600.0
2009-01-20 12:25:00,22.55,22.61,22.47,22.47,48200.0,16.9998,17.0451,16.9395,16.9395,48200.0
2009-01-20 12:30:00,22.46,22.61,22.43,22.61,11300.0,16.932,17.0451,16.9094,17.0451,11300.0
2009-01-20 12:35:00,22.59,22.65,22.52,22.61,9700.0,17.03,17.0752,16.9772,17.0451,9700.0
2009-01-20 12:40:00,22.56,22.8,22.48,22.74,19700.0,17.0074,17.1883,16.9471,17.1431,19700.0
2009-01-20 12:45:00,22.74,22.77,22.58,22.65,16400.0,17.1431,17.1657,17.0225,17.0752,16400.0
2009-01-20 12:50:00,22.69,22.75,22.59,22.63,7400.0,17.1054,17.1506,17.03,17.0601,7400.0
2009-01-20 12:55:00,22.62,22.62,22.51,22.53,7600.0,17.0526,17.0526,16.9697,16.9848,7600.0
2009-01-20 13:00:00,22.51,22.63,22.49,22.59,6900.0,16.9697,17.0601,16.9546,17.03,6900.0
2009-01-20 13:05:00,22.6,22.62,22.48,22.48,10800.0,17.0375,17.0526,16.9471,16.9471,10800.0
2009-01-20 13:10:00,22.47,22.47,22.38,22.44,14900.0,16.9395,16.9395,16.8717,16.9169,14900.0
2009-01-20 13:15:00,22.44,22.48,22.38,22.47,25600.0,16.9169,16.9471,16.8717,16.9395,25600.0
2009-01-20 13:20:00,22.49,22.54,22.47,22.54,10400.0,16.9546,16.9923,16.9395,16.9923,10400.0
2009-01-20 13:25:00,22.54,22.56,22.51,22.55,5900.0,16.9923,17.0074,16.9697,16.9998,5900.0
2009-01-20 13:30:00,22.54,22.54,22.5,22.52,23800.0,16.9923,16.9923,16.9621,16.9772,23800.0
2009-01-20 13:35:00,22.5,22.58,22.49,22.56,12400.0,16.9621,17.0225,16.9546,17.0074,12400.0
2009-01-20 13:40:00,22.56,22.67,22.56,22.63,10600.0,17.0074,17.0903,17.0074,17.0601,10600.0
2009-01-20 13:45:00,22.63,22.64,22.5,22.53,22100.0,17.0601,17.0677,16.9621,16.9848,22100.0
2009-01-20 13:50:00,22.51,22.56,22.45,22.54,24400.0,16.9697,17.0074,16.9245,16.9923,24400.0
2009-01-20 13:55:00,22.53,22.58,22.52,22.52,8000.0,16.9848,17.0225,16.9772,16.9772,8000.0
2009-01-20 14:00:00,22.51,22.52,22.41,22.49,18300.0,16.9697,16.9772,16.8943,16.9546,18300.0
2009-01-20 14:05:00,22.54,22.59,22.5,22.55,10500.0,16.9923,17.03,16.9621,16.9998,10500.0
2009-01-20 14:10:00,22.55,22.55,22.47,22.48,4200.0,16.9998,16.9998,16.9395,16.9471,4200.0
2009-01-20 14:15:00,22.46,22.5,22.44,22.45,17900.0,16.932,16.9621,16.9169,16.9245,17900.0
2009-01-20 14:20:00,22.43,22.45,22.36,22.37,14700.0,16.9094,16.9245,16.8566,16.8641,14700.0
2009-01-20 14:25:00,22.36,22.48,22.36,22.45,23800.0,16.8566,16.9471,16.8566,16.9245,23800.0
2009-01-20 14:30:00,22.46,22.52,22.4,22.51,17500.0,16.932,16.9772,16.8868,16.9697,17500.0
2009-01-20 14:35:00,22.53,22.56,22.47,22.53,19900.0,16.9848,17.0074,16.9395,16.9848,19900.0
2009-01-20 14:40:00,22.52,22.6,22.38,22.4,19200.0,16.9772,17.0375,16.8717,16.8868,19200.0
2009-01-20 14:45:00,22.36,22.42,22.34,22.35,18100.0,16.8566,16.9018,16.8415,16.8491,18100.0
2009-01-20 14:50:00,22.39,22.53,22.27,22.51,14700.0,16.8792,16.9848,16.7888,16.9697,14700.0
2009-01-20 14:55:00,22.51,22.52,22.34,22.43,19300.0,16.9697,16.9772,16.8415,16.9094,19300.0
2009-01-20 15:00:00,22.43,22.57,22.37,22.52,38100.0,16.9094,17.0149,16.8641,16.9772,38100.0
2009-01-20 15:05:00,22.52,22.52,22.33,22.44,36900.0,16.9772,16.9772,16.834,16.9169,36900.0
2009-01-20 15:10:00,22.42,22.47,22.35,22.38,28700.0,16.9018,16.9395,16.8491,16.8717,28700.0
2009-01-20 15:15:00,22.36,22.38,22.26,22.36,36000.0,16.8566,16.8717,16.7812,16.8566,36000.0
2009-01-20 15:20:00,22.36,22.53,22.33,22.52,27200.0,16.8566,16.9848,16.834,16.9772,27200.0
2009-01-20 15:25:00,22.49,22.52,22.45,22.49,14700.0,16.9546,16.9772,16.9245,16.9546,14700.0
2009-01-20 15:30:00,22.46,22.61,22.45,22.51,27000.0,16.932,17.0451,16.9245,16.9697,27000.0
2009-01-20 15:35:00,22.53,22.59,22.46,22.5,80600.0,16.9848,17.03,16.932,16.9621,80600.0
2009-01-20 15:40:00,22.53,22.53,22.35,22.4,64300.0,16.9848,16.9848,16.8491,16.8868,64300.0
2009-01-20 15:45:00,22.43,22.55,22.36,22.54,56200.0,16.9094,16.9998,16.8566,16.9923,56200.0
2009-01-20 15:50:00,22.52,22.57,22.28,22.32,92800.0,16.9772,17.0149,16.7963,16.8264,92800.0
2009-01-20 15:55:00,22.31,22.45,22.18,22.23,137700.0,16.8189,16.9245,16.7209,16.7586,137700.0
2009-01-21 09:30:00,22.56,22.75,22.25,22.25,24100.0,17.0074,17.1506,16.7737,16.7737,24100.0
2009-01-21 09:35:00,22.31,22.46,22.06,22.17,34600.0,16.8189,16.932,16.6304,16.7134,34600.0
2009-01-21 09:40:00,22.14,22.2,22.01,22.02,25400.0,16.6908,16.736,16.5927,16.6003,25400.0
2009-01-21 09:45:00,22.03,22.21,22.02,22.15,22200.0,16.6078,16.7435,16.6003,16.6983,22200.0
2009-01-21 09:50:00,22.21,22.25,22.08,22.13,34100.0,16.7435,16.7737,16.6455,16.6832,34100.0
2009-01-21 09:55:00,22.15,22.15,22.01,22.01,30500.0,16.6983,16.6983,16.5927,16.5927,30500.0
2009-01-21 10:00:00,22.03,22.08,22.0,22.04,51900.0,16.6078,16.6455,16.5852,16.6154,51900.0
2009-01-21 10:05:00,22.05,22.06,21.88,21.9,43100.0,16.6229,16.6304,16.4947,16.5098,43100.0
2009-01-21 10:10:00,21.9,21.95,21.75,21.8,41300.0,16.5098,16.5475,16.3967,16.4344,41300.0
2009-01-21 10:15:00,21.8,21.9,21.76,21.82,25300.0,16.4344,16.5098,16.4043,16.4495,25300.0
2009-01-21 10:20:00,21.89,21.95,21.83,21.93,17900.0,16.5023,16.5475,16.457,16.5324,17900.0
2009-01-21 10:25:00,21.92,22.0,21.86,21.9,55000.0,16.5249,16.5852,16.4797,16.5098,55000.0
2009-01-21 10:30:00,21.93,21.94,21.9,21.9,62800.0,16.5324,16.54,16.5098,16.5098,62800.0
2009-01-21 10:35:00,21.9,21.92,21.82,21.88,54100.0,16.5098,16.5249,16.4495,16.4947,54100.0
2009-01-21 10:40:00,21.88,21.92,21.77,21.88,32700.0,16.4947,16.5249,16.4118,16.4947,32700.0
2009-01-21 10:45:00,21.89,21.92,21.8,21.8,30400.0,16.5023,16.5249,16.4344,16.4344,30400.0
2009-01-21 10:50:00,21.8,21.85,21.68,21.72,25900.0,16.4344,16.4721,16.344,16.3741,25900.0
2009-01-21 10:55:00,21.72,21.72,21.6,21.63,25600.0,16.3741,16.3741,16.2837,16.3063,25600.0
2009-01-21 11:00:00,21.61,21.63,21.52,21.54,22200.0,16.2912,16.3063,16.2233,16.2384,22200.0
2009-01-21 11:05:00,21.53,21.65,21.48,21.61,39800.0,16.2309,16.3214,16.1932,16.2912,39800.0
2009-01-21 11:10:00,21.64,21.7,21.55,21.55,33700.0,16.3138,16.359,16.246,16.246,33700.0
2009-01-21 11:15:00,21.54,21.6,21.47,21.59,37700.0,16.2384,16.2837,16.1857,16.2761,37700.0
2009-01-21 11:20:00,21.59,21.73,21.57,21.69,92400.0,16.2761,16.3817,16.261,16.3515,92400.0
2009-01-21 11:25:00,21.69,21.81,21.65,21.77,62500.0,16.3515,16.442,16.3214,16.4118,62500.0
2009-01-21 11:30:00,21.79,21.85,21.75,21.75,21200.0,16.4269,16.4721,16.3967,16.3967,21200.0
2009-01-21 11:35:00,21.77,21.77,21.64,21.66,15600.0,16.4118,16.4118,16.3138,16.3289,15600.0
2009-01-21 11:40:00,21.64,21.7,21.56,21.67,15500.0,16.3138,16.359,16.2535,16.3364,15500.0
2009-01-21 11:45:00,21.67,21.69,21.58,21.59,18300.0,16.3364,16.3515,16.2686,16.2761,18300.0
2009-01-21 11:50:00,21.59,21.71,21.58,21.65,18100.0,16.2761,16.3666,16.2686,16.3214,18100.0
2009-01-21 11:55:00,21.64,21.65,21.41,21.42,33000.0,16.3138,16.3214,16.1404,16.148,33000.0
2009-01-21 12:00:00,21.42,21.43,21.33,21.38,15100.0,16.148,16.1555,16.0801,16.1178,15100.0
2009-01-21 12:05:00,21.38,21.42,21.35,21.38,21800.0,16.1178,16.148,16.0952,16.1178,21800.0
2009-01-21 12:10:00,21.4,21.51,21.39,21.51,16600.0,16.1329,16.2158,16.1253,16.2158,16600.0
2009-01-21 12:15:00,21.5,21.62,21.49,21.53,35900.0,16.2083,16.2987,16.2007,16.2309,35900.0
2009-01-21 12:20:00,21.52,21.61,21.41,21.5,22000.0,16.2233,16.2912,16.1404,16.2083,22000.0
2009-01-21 12:25:00,21.5,21.52,21.46,21.47,16900.0,16.2083,16.2233,16.1781,16.1857,16900.0
2009-01-21 12:30:00,21.49,21.51,21.45,21.5,7300.0,16.2007,16.2158,16.1706,16.2083,7300.0
2009-01-21 12:35:00,21.5,21.58,21.48,21.5,14900.0,16.2083,16.2686,16.1932,16.2083,14900.0
2009-01-21 12:40:00,21.5,21.55,21.48,21.49,12700.0,16.2083,16.246,16.1932,16.2007,12700.0
2009-01-21 12:45:00,21.49,21.51,21.49,21.49,14800.0,16.2007,16.2158,16.2007,16.2007,14800.0
2009-01-21 12:50:00,21.5,21.51,21.48,21.49,16500.0,16.2083,16.2158,16.1932,16.2007,16500.0
2009-01-21 12:55:00,21.5,21.56,21.48,21.56,30300.0,16.2083,16.2535,16.1932,16.2535,30300.0
2009-01-21 13:00:00,21.54,21.55,21.49,21.54,34400.0,16.2384,16.246,16.2007,16.2384,34400.0
2009-01-21 13:05:00,21.54,21.66,21.54,21.54,33200.0,16.2384,16.3289,16.2384,16.2384,33200.0
2009-01-21 13:10:00,21.54,21.54,21.5,21.51,13100.0,16.2384,16.2384,16.2083,16.2158,13100.0
2009-01-21 13:15:00,21.51,21.55,21.49,21.55,21700.0,16.2158,16.246,16.2007,16.246,21700.0
2009-01-21 13:20:00,21.56,21.56,21.5,21.54,12300.0,16.2535,16.2535,16.2083,16.2384,12300.0
2009-01-21 13:25:00,21.54,21.56,21.45,21.45,27000.0,16.2384,16.2535,16.1706,16.1706,27000.0
2009-01-21 13:30:00,21.46,21.57,21.45,21.56,47900.0,16.1781,16.261,16.1706,16.2535,47900.0
2009-01-21 13:35:00,21.55,21.58,21.52,21.55,37000.0,16.246,16.2686,16.2233,16.246,37000.0
2009-01-21 13:40:00,21.55,21.67,21.55,21.64,33900.0,16.246,16.3364,16.246,16.3138,33900.0
2009-01-21 13:45:00,21.64,21.82,21.62,21.76,53000.0,16.3138,16.4495,16.2987,16.4043,53000.0
2009-01-21 13:50:00,21.78,21.81,21.72,21.75,99900.0,16.4194,16.442,16.3741,16.3967,99900.0
2009-01-21 13:55:00,21.75,21.82,21.7,21.8,64000.0,16.3967,16.4495,16.359,16.4344,64000.0
2009-01-21 14:00:00,21.82,21.83,21.64,21.7,57900.0,16.4495,16.457,16.3138,16.359,57900.0
2009-01-21 14:05:00,21.7,21.72,21.66,21.68,14500.0,16.359,16.3741,16.3289,16.344,14500.0
2009-01-21 14:10:00,21.68,21.8,21.66,21.71,26500.0,16.344,16.4344,16.3289,16.3666,26500.0
2009-01-21 14:15:00,21.71,21.79,21.66,21.75,14500.0,16.3666,16.4269,16.3289,16.3967,14500.0
2009-01-21 14:20:00,21.76,21.77,21.68,21.71,14800.0,16.4043,16.4118,16.344,16.3666,14800.0
2009-01-21 14:25:00,21.71,21.77,21.68,21.77,10300.0,16.3666,16.4118,16.344,16.4118,10300.0
2009-01-21 14:30:00,21.78,21.91,21.78,21.89,6800.0,16.4194,16.5174,16.4194,16.5023,6800.0
2009-01-21 14:35:00,21.89,21.95,21.89,21.93,10200.0,16.5023,16.5475,16.5023,16.5324,10200.0
2009-01-21 14:40:00,21.92,21.95,21.88,21.89,11900.0,16.5249,16.5475,16.4947,16.5023,11900.0
2009-01-21 14:45:00,21.88,21.94,21.84,21.85,9900.0,16.4947,16.54,16.4646,16.4721,9900.0
2009-01-21 14:50:00,21.84,21.94,21.81,21.91,12900.0,16.4646,16.54,16.442,16.5174,12900.0
2009-01-21 14:55:00,21.9,21.98,21.86,21.92,15000.0,16.5098,16.5701,16.4797,16.5249,15000.0
2009-01-21 15:00:00,21.91,21.94,21.86,21.92,16700.0,16.5174,16.54,16.4797,16.5249,16700.0
2009-01-21 15:05:00,21.91,22.05,21.89,22.02,26600.0,16.5174,16.6229,16.5023,16.6003,26600.0
2009-01-21 15:10:00,22.02,22.02,21.95,21.96,23800.0,16.6003,16.6003,16.5475,16.5551,23800.0
2009-01-21 15:15:00,21.96,22.08,21.95,22.05,21200.0,16.5551,16.6455,16.5475,16.6229,21200.0
2009-01-21 15:20:00,22.05,22.09,21.97,21.97,12600.0,16.6229,16.6531,16.5626,16.5626,12600.0
2009-01-21 15:25:00,21.96,22.0,21.88,21.95,31800.0,16.5551,16.5852,16.4947,16.5475,31800.0
2009-01-21 15:30:00,21.98,22.14,21.98,22.14,21600.0,16.5701,16.6908,16.5701,16.6908,21600.0
2009-01-21 15:35:00,22.11,22.23,22.11,22.23,8400.0,16.6681,16.7586,16.6681,16.7586,8400.0
2009-01-21 15:40:00,22.21,22.37,22.21,22.33,31100.0,16.7435,16.8641,16.7435,16.834,31100.0
2009-01-21 15:45:00,22.36,22.45,22.28,22.35,37700.0,16.8566,16.9245,16.7963,16.8491,37700.0
2009-01-21 15:50:00,22.31,22.48,22.31,22.42,42600.0,16.8189,16.9471,16.8189,16.9018,42600.0
2009-01-21 15:55:00,22.43,22.56,22.37,22.52,59300.0,16.9094,17.0074,16.8641,16.9772,59300.0
2009-01-22 09:30:00,22.4,23.18,21.99,22.7,64000.0,16.8868,17.4748,16.5777,17.1129,64000.0
2009-01-22 09:35:00,22.64,22.92,22.53,22.87,42200.0,17.0677,17.2788,16.9848,17.2411,42200.0
2009-01-22 09:40:00,22.9,22.9,22.57,22.6,22100.0,17.2637,17.2637,17.0149,17.0375,22100.0
2009-01-22 09:45:00,22.57,22.61,22.29,22.54,27100.0,17.0149,17.0451,16.8038,16.9923,27100.0
2009-01-22 09:50:00,22.49,22.72,22.42,22.72,24000.0,16.9546,17.128,16.9018,17.128,24000.0
2009-01-22 09:55:00,22.77,22.85,22.7,22.71,9400.0,17.1657,17.226,17.1129,17.1205,9400.0
2009-01-22 10:00:00,22.71,22.89,22.67,22.71,13800.0,17.1205,17.2562,17.0903,17.1205,13800.0
2009-01-22 10:05:00,22.71,22.87,22.67,22.86,10500.0,17.1205,17.2411,17.0903,17.2335,10500.0
2009-01-22 10:10:00,22.86,22.97,22.32,22.89,6500.0,17.2335,17.3165,16.8264,17.2562,6500.0
2009-01-22 10:15:00,22.88,22.9,22.76,22.9,10200.0,17.2486,17.2637,17.1582,17.2637,10200.0
2009-01-22 10:20:00,22.9,23.03,22.86,22.87,4600.0,17.2637,17.3617,17.2335,17.2411,4600.0
2009-01-22 10:25:00,22.83,22.87,22.69,22.76,6500.0,17.2109,17.2411,17.1054,17.1582,6500.0
2009-01-22 10:30:00,22.77,22.77,22.58,22.59,21200.0,17.1657,17.1657,17.0225,17.03,21200.0
2009-01-22 10:35:00,22.54,22.77,22.47,22.77,24200.0,16.9923,17.1657,16.9395,17.1657,24200.0
2009-01-22 10:40:00,22.75,22.75,22.54,22.64,14000.0,17.1506,17.1506,16.9923,17.0677,14000.0
2009-01-22 10:45:00,22.61,22.85,22.61,22.8,9600.0,17.0451,17.226,17.0451,17.1883,9600.0
2009-01-22 10:50:00,22.83,22.93,22.81,22.85,11200.0,17.2109,17.2863,17.1958,17.226,11200.0
2009-01-22 10:55:00,22.84,22.87,22.76,22.76,3800.0,17.2185,17.2411,17.1582,17.1582,3800.0
2009-01-22 11:00:00,22.76,22.76,22.51,22.61,15200.0,17.1582,17.1582,16.9697,17.0451,15200.0
2009-01-22 11:05:00,22.61,22.68,22.61,22.62,3700.0,17.0451,17.0978,17.0451,17.0526,3700.0
2009-01-22 11:10:00,22.61,22.77,22.61,22.75,7000.0,17.0451,17.1657,17.0451,17.1506,7000.0
2009-01-22 11:15:00,22.76,22.92,22.75,22.92,14500.0,17.1582,17.2788,17.1506,17.2788,14500.0
2009-01-22 11:20:00,22.94,23.05,22.9,23.05,23400.0,17.2938,17.3768,17.2637,17.3768,23400.0
2009-01-22 11:25:00,23.03,23.2,22.86,22.91,19200.0,17.3617,17.4899,17.2335,17.2712,19200.0
2009-01-22 11:30:00,22.88,22.88,22.85,22.86,2600.0,17.2486,17.2486,17.226,17.2335,2600.0
2009-01-22 11:35:00,22.85,22.86,22.56,22.56,18500.0,17.226,17.2335,17.0074,17.0074,18500.0
2009-01-22 11:40:00,22.55,22.55,22.41,22.48,62800.0,16.9998,16.9998,16.8943,16.9471,62800.0
2009-01-22 11:45:00,22.48,22.54,22.46,22.48,32700.0,16.9471,16.9923,16.932,16.9471,32700.0
2009-01-22 11:50:00,22.5,22.54,22.42,22.44,158100.0,16.9621,16.9923,16.9018,16.9169,158100.0
2009-01-22 11:55:00,22.44,22.47,22.35,22.39,29100.0,16.9169,16.9395,16.8491,16.8792,29100.0
2009-01-22 12:00:00,22.42,22.48,22.41,22.44,7700.0,16.9018,16.9471,16.8943,16.9169,7700.0
2009-01-22 12:05:00,22.44,22.5,22.39,22.45,15200.0,16.9169,16.9621,16.8792,16.9245,15200.0
2009-01-22 12:10:00,22.5,22.54,22.46,22.54,8500.0,16.9621,16.9923,16.932,16.9923,8500.0
2009-01-22 12:15:00,22.54,22.75,22.54,22.75,14200.0,16.9923,17.1506,16.9923,17.1506,14200.0
2009-01-22 12:20:00,22.74,22.77,22.67,22.68,2300.0,17.1431,17.1657,17.0903,17.0978,2300.0
2009-01-22 12:25:00,22.67,22.73,22.59,22.73,6000.0,17.0903,17.1355,17.03,17.1355,6000.0
2009-01-22 12:30:00,22.7,22.73,22.7,22.72,3000.0,17.1129,17.1355,17.1129,17.128,3000.0
2009-01-22 12:35:00,22.75,22.75,22.65,22.65,1700.0,17.1506,17.1506,17.0752,17.0752,1700.0
2009-01-22 12:40:00,22.65,22.66,22.59,22.61,4300.0,17.0752,17.0828,17.03,17.0451,4300.0
2009-01-22 12:45:00,22.65,22.84,22.63,22.84,8600.0,17.0752,17.2185,17.0601,17.2185,8600.0
2009-01-22 12:50:00,22.85,22.85,22.73,22.73,1600.0,17.226,17.226,17.1355,17.1355,1600.0
2009-01-22 12:55:00,22.73,22.78,22.73,22.73,2800.0,17.1355,17.1732,17.1355,17.1355,2800.0
2009-01-22 13:00:00,22.67,22.79,22.66,22.79,3000.0,17.0903,17.1808,17.0828,17.1808,3000.0
2009-01-22 13:05:00,22.83,22.83,22.75,22.75,1400.0,17.2109,17.2109,17.1506,17.1506,1400.0
2009-01-22 13:10:00,22.74,22.76,22.67,22.7,8900.0,17.1431,17.1582,17.0903,17.1129,8900.0
2009-01-22 13:15:00,22.71,22.71,22.66,22.67,4300.0,17.1205,17.1205,17.0828,17.0903,4300.0
2009-01-22 13:20:00,22.67,22.67,22.59,22.6,13300.0,17.0903,17.0903,17.03,17.0375,13300.0
2009-01-22 13:25:00,22.63,22.78,22.6,22.72,2500.0,17.0601,17.1732,17.0375,17.128,2500.0
2009-01-22 13:30:00,22.68,22.73,22.66,22.7,11900.0,17.0978,17.1355,17.0828,17.1129,11900.0
2009-01-22 13:35:00,22.64,22.69,22.63,22.64,5900.0,17.0677,17.1054,17.0601,17.0677,5900.0
2009-01-22 13:40:00,22.64,22.7,22.59,22.59,8400.0,17.0677,17.1129,17.03,17.03,8400.0
2009-01-22 13:45:00,22.56,22.79,22.56,22.74,26400.0,17.0074,17.1808,17.0074,17.1431,26400.0
2009-01-22 13:50:00,22.74,22.74,22.63,22.68,28300.0,17.1431,17.1431,17.0601,17.0978,28300.0
2009-01-22 13:55:00,22.68,22.76,22.63,22.73,15600.0,17.0978,17.1582,17.0601,17.1355,15600.0
2009-01-22 14:00:00,22.75,22.85,22.69,22.75,50200.0,17.1506,17.226,17.1054,17.1506,50200.0
2009-01-22 14:05:00,22.79,22.9,22.73,22.84,41200.0,17.1808,17.2637,17.1355,17.2185,41200.0
2009-01-22 14:10:00,22.81,22.93,22.76,22.82,28800.0,17.1958,17.2863,17.1582,17.2034,28800.0
2009-01-22 14:15:00,22.85,22.97,22.77,22.87,47300.0,17.226,17.3165,17.1657,17.2411,47300.0
2009-01-22 14:20:00,22.9,22.92,22.65,22.66,68700.0,17.2637,17.2788,17.0752,17.0828,68700.0
2009-01-22 14:25:00,22.63,22.67,22.51,22.52,19700.0,17.0601,17.0903,16.9697,16.9772,19700.0
2009-01-22 14:30:00,22.52,22.6,22.47,22.54,31500.0,16.9772,17.0375,16.9395,16.9923,31500.0
2009-01-22 14:35:00,22.54,22.57,22.49,22.5,70500.0,16.9923,17.0149,16.9546,16.9621,70500.0
2009-01-22 14:40:00,22.51,22.54,22.46,22.49,32100.0,16.9697,16.9923,16.932,16.9546,32100.0
2009-01-22 14:45:00,22.45,22.48,22.34,22.46,30400.0,16.9245,16.9471,16.8415,16.932,30400.0
2009-01-22 14:50:00,22.42,22.5,22.35,22.46,41100.0,16.9018,16.9621,16.8491,16.932,41100.0
2009-01-22 14:55:00,22.46,22.53,22.35,22.48,32800.0,16.932,16.9848,16.8491,16.9471,32800.0
2009-01-22 15:00:00,22.48,22.53,22.23,22.25,22800.0,16.9471,16.9848,16.7586,16.7737,22800.0
2009-01-22 15:05:00,22.25,22.31,22.21,22.28,11100.0,16.7737,16.8189,16.7435,16.7963,11100.0
2009-01-22 15:10:00,22.23,22.37,22.16,22.26,11900.0,16.7586,16.8641,16.7058,16.7812,11900.0
2009-01-22 15:15:00,22.3,22.3,22.09,22.14,12900.0,16.8114,16.8114,16.6531,16.6908,12900.0
2009-01-22 15:20:00,22.14,22.39,22.13,22.3,11300.0,16.6908,16.8792,16.6832,16.8114,11300.0
2009-01-22 15:25:00,22.28,22.33,22.22,22.29,9700.0,16.7963,16.834,16.7511,16.8038,9700.0
2009-01-22 15:30:00,22.26,22.33,22.18,22.25,15900.0,16.7812,16.834,16.7209,16.7737,15900.0
2009-01-22 15:35:00,22.26,22.3,22.17,22.24,19800.0,16.7812,16.8114,16.7134,16.7661,19800.0
2009-01-22 15:40:00,22.25,22.47,22.25,22.4,21000.0,16.7737,16.9395,16.7737,16.8868,21000.0
2009-01-22 15:45:00,22.4,22.55,22.4,22.52,30100.0,16.8868,16.9998,16.8868,16.9772,30100.0
2009-01-22 15:50:00,22.5,22.54,22.33,22.38,40200.0,16.9621,16.9923,16.834,16.8717,40200.0
2009-01-22 15:55:00,22.38,22.46,22.31,22.37,32200.0,16.8717,16.932,16.8189,16.8641,32200.0
2009-01-23 09:30:00,21.8,23.47,21.8,22.0,25000.0,16.4344,17.6934,16.4344,16.5852,25000.0
2009-01-23 09:35:00,22.04,22.38,22.0,22.03,66600.0,16.6154,16.8717,16.5852,16.6078,66600.0
2009-01-23 09:40:00,22.03,22.21,22.0,22.19,22700.0,16.6078,16.7435,16.5852,16.7284,22700.0
2009-01-23 09:45:00,22.18,22.24,22.07,22.22,39200.0,16.7209,16.7661,16.638,16.7511,39200.0
2009-01-23 09:50:00,22.22,22.24,22.11,22.12,40100.0,16.7511,16.7661,16.6681,16.6757,40100.0
2009-01-23 09:55:00,22.15,22.21,22.06,22.14,37700.0,16.6983,16.7435,16.6304,16.6908,37700.0
2009-01-23 10:00:00,22.15,22.22,22.13,22.19,34300.0,16.6983,16.7511,16.6832,16.7284,34300.0
2009-01-23 10:05:00,22.2,22.22,22.08,22.19,25100.0,16.736,16.7511,16.6455,16.7284,25100.0
2009-01-23 10:10:00,22.18,22.25,22.15,22.24,24800.0,16.7209,16.7737,16.6983,16.7661,24800.0
2009-01-23 10:15:00,22.28,22.37,22.28,22.34,96100.0,16.7963,16.8641,16.7963,16.8415,96100.0
2009-01-23 10:20:00,22.34,22.57,22.31,22.57,44900.0,16.8415,17.0149,16.8189,17.0149,44900.0
2009-01-23 10:25:00,22.56,22.57,22.4,22.4,20100.0,17.0074,17.0149,16.8868,16.8868,20100.0
2009-01-23 10:30:00,22.39,22.39,22.17,22.24,9200.0,16.8792,16.8792,16.7134,16.7661,9200.0
2009-01-23 10:35:00,22.25,22.32,22.22,22.29,31400.0,16.7737,16.8264,16.7511,16.8038,31400.0
2009-01-23 10:40:00,22.26,22.26,22.2,22.24,26300.0,16.7812,16.7812,16.736,16.7661,26300.0
2009-01-23 10:45:00,22.24,22.32,22.23,22.31,7900.0,16.7661,16.8264,16.7586,16.8189,7900.0
2009-01-23 10:50:00,22.3,22.31,22.23,22.27,31100.0,16.8114,16.8189,16.7586,16.7888,31100.0
2009-01-23 10:55:00,22.27,22.28,22.25,22.27,6800.0,16.7888,16.7963,16.7737,16.7888,6800.0
2009-01-23 11:00:00,22.27,22.45,22.26,22.44,24100.0,16.7888,16.9245,16.7812,16.9169,24100.0
2009-01-23 11:05:00,22.43,22.44,22.39,22.41,18300.0,16.9094,16.9169,16.8792,16.8943,18300.0
2009-01-23 11:10:00,22.4,22.41,22.34,22.4,6400.0,16.8868,16.8943,16.8415,16.8868,6400.0
2009-01-23 11:15:00,22.41,22.45,22.41,22.43,23100.0,16.8943,16.9245,16.8943,16.9094,23100.0
2009-01-23 11:20:00,22.45,22.56,22.44,22.46,32200.0,16.9245,17.0074,16.9169,16.932,32200.0
2009-01-23 11:25:00,22.45,22.5,22.45,22.46,20500.0,16.9245,16.9621,16.9245,16.932,20500.0
2009-01-23 11:30:00,22.47,22.53,22.46,22.47,38600.0,16.9395,16.9848,16.932,16.9395,38600.0
2009-01-23 11:35:00,22.48,22.54,22.4,22.53,34600.0,16.9471,16.9923,16.8868,16.9848,34600.0
2009-01-23 11:40:00,22.52,22.59,22.51,22.53,23600.0,16.9772,17.03,16.9697,16.9848,23600.0
2009-01-23 11:45:00,22.53,22.53,22.37,22.47,13000.0,16.9848,16.9848,16.8641,16.9395,13000.0
2009-01-23 11:50:00,22.46,22.56,22.42,22.48,15400.0,16.932,17.0074,16.9018,16.9471,15400.0
2009-01-23 11:55:00,22.48,22.49,22.36,22.42,10800.0,16.9471,16.9546,16.8566,16.9018,10800.0
2009-01-23 12:00:00,22.45,22.55,22.44,22.55,8600.0,16.9245,16.9998,16.9169,16.9998,8600.0
2009-01-23 12:05:00,22.51,22.59,22.51,22.59,10000.0,16.9697,17.03,16.9697,17.03,10000.0
2009-01-23 12:10:00,22.57,22.61,22.52,22.55,16800.0,17.0149,17.0451,16.9772,16.9998,16800.0
2009-01-23 12:15:00,22.55,22.56,22.49,22.49,9200.0,16.9998,17.0074,16.9546,16.9546,9200.0
2009-01-23 12:20:00,22.49,22.62,22.47,22.5,75700.0,16.9546,17.0526,16.9395,16.9621,75700.0
2009-01-23 12:25:00,22.5,22.51,22.39,22.45,27000.0,16.9621,16.9697,16.8792,16.9245,27000.0
2009-01-23 12:30:00,22.43,22.45,22.39,22.42,7700.0,16.9094,16.9245,16.8792,16.9018,7700.0
2009-01-23 12:35:00,22.41,22.43,22.28,22.28,28700.0,16.8943,16.9094,16.7963,16.7963,28700.0
2009-01-23 12:40:00,22.27,22.31,22.24,22.31,30600.0,16.7888,16.8189,16.7661,16.8189,30600.0
2009-01-23 12:45:00,22.31,22.5,22.31,22.44,13700.0,16.8189,16.9621,16.8189,16.9169,13700.0
2009-01-23 12:50:00,22.45,22.5,22.45,22.45,16400.0,16.9245,16.9621,16.9245,16.9245,16400.0
2009-01-23 12:55:00,22.44,22.5,22.36,22.5,79100.0,16.9169,16.9621,16.8566,16.9621,79100.0
2009-01-23 13:00:00,22.49,22.52,22.42,22.5,56500.0,16.9546,16.9772,16.9018,16.9621,56500.0
2009-01-23 13:05:00,22.49,22.52,22.46,22.52,17200.0,16.9546,16.9772,16.932,16.9772,17200.0
2009-01-23 13:10:00,22.51,22.58,22.49,22.51,21400.0,16.9697,17.0225,16.9546,16.9697,21400.0
2009-01-23 13:15:00,22.52,22.62,22.49,22.59,49800.0,16.9772,17.0526,16.9546,17.03,49800.0
2009-01-23 13:20:00,22.59,22.92,22.59,22.88,36200.0,17.03,17.2788,17.03,17.2486,36200.0
2009-01-23 13:25:00,22.88,22.95,22.63,22.7,80800.0,17.2486,17.3014,17.0601,17.1129,80800.0
2009-01-23 13:30:00,22.68,22.68,22.57,22.65,131600.0,17.0978,17.0978,17.0149,17.0752,131600.0
2009-01-23 13:35:00,22.65,22.67,22.6,22.67,24700.0,17.0752,17.0903,17.0375,17.0903,24700.0
2009-01-23 13:40:00,22.68,22.7,22.59,22.61,21200.0,17.0978,17.1129,17.03,17.0451,21200.0
2009-01-23 13:45:00,22.61,22.63,22.58,22.63,24600.0,17.0451,17.0601,17.0225,17.0601,24600.0
2009-01-23 13:50:00,22.61,22.71,22.58,22.69,45700.0,17.0451,17.1205,17.0225,17.1054,45700.0
2009-01-23 13:55:00,22.68,22.73,22.68,22.69,21000.0,17.0978,17.1355,17.0978,17.1054,21000.0
2009-01-23 14:00:00,22.7,22.7,22.66,22.67,16100.0,17.1129,17.1129,17.0828,17.0903,16100.0
2009-01-23 14:05:00,22.64,22.8,22.64,22.77,234900.0,17.0677,17.1883,17.0677,17.1657,234900.0
2009-01-23 14:10:00,22.77,22.79,22.66,22.78,111500.0,17.1657,17.1808,17.0828,17.1732,111500.0
2009-01-23 14:15:00,22.79,22.86,22.74,22.85,11500.0,17.1808,17.2335,17.1431,17.226,11500.0
2009-01-23 14:20:00,22.84,22.84,22.74,22.79,31100.0,17.2185,17.2185,17.1431,17.1808,31100.0
2009-01-23 14:25:00,22.8,22.8,22.77,22.78,23400.0,17.1883,17.1883,17.1657,17.1732,23400.0
2009-01-23 14:30:00,22.78,22.8,22.73,22.73,17300.0,17.1732,17.1883,17.1355,17.1355,17300.0
2009-01-23 14:35:00,22.73,22.8,22.73,22.8,13000.0,17.1355,17.1883,17.1355,17.1883,13000.0
2009-01-23 14:40:00,22.8,22.85,22.71,22.85,21900.0,17.1883,17.226,17.1205,17.226,21900.0
2009-01-23 14:45:00,22.85,22.85,22.78,22.82,18100.0,17.226,17.226,17.1732,17.2034,18100.0
2009-01-23 14:50:00,22.82,22.85,22.78,22.81,12000.0,17.2034,17.226,17.1732,17.1958,12000.0
2009-01-23 14:55:00,22.82,22.85,22.71,22.84,31300.0,17.2034,17.226,17.1205,17.2185,31300.0
2009-01-23 15:00:00,22.84,22.85,22.77,22.85,24800.0,17.2185,17.226,17.1657,17.226,24800.0
2009-01-23 15:05:00,22.85,22.94,22.72,22.75,21600.0,17.226,17.2938,17.128,17.1506,21600.0
2009-01-23 15:10:00,22.73,22.86,22.71,22.77,20900.0,17.1355,17.2335,17.1205,17.1657,20900.0
2009-01-23 15:15:00,22.77,22.93,22.75,22.88,24500.0,17.1657,17.2863,17.1506,17.2486,24500.0
2009-01-23 15:20:00,22.84,22.9,22.82,22.85,40200.0,17.2185,17.2637,17.2034,17.226,40200.0
2009-01-23 15:25:00,22.85,22.88,22.81,22.82,26300.0,17.226,17.2486,17.1958,17.2034,26300.0
2009-01-23 15:30:00,22.82,22.85,22.77,22.8,35200.0,17.2034,17.226,17.1657,17.1883,35200.0
2009-01-23 15:35:00,22.8,22.8,22.77,22.8,52900.0,17.1883,17.1883,17.1657,17.1883,52900.0
2009-01-23 15:40:00,22.8,22.8,22.72,22.77,143100.0,17.1883,17.1883,17.128,17.1657,143100.0
2009-01-23 15:45:00,22.77,22.83,22.76,22.8,72900.0,17.1657,17.2109,17.1582,17.1883,72900.0
2009-01-23 15:50:00,22.79,22.87,22.79,22.82,93600.0,17.1808,17.2411,17.1808,17.2034,93600.0
2009-01-23 15:55:00,22.83,22.88,22.6,22.6,218100.0,17.2109,17.2486,17.0375,17.0375,218100.0
2009-01-26 09:30:00,22.94,23.02,22.8,22.99,22000.0,17.2938,17.3542,17.1883,17.3315,22000.0
2009-01-26 09:35:00,22.98,23.38,22.94,23.36,34500.0,17.324,17.6256,17.2938,17.6105,34500.0
2009-01-26 09:40:00,23.34,23.68,23.21,23.62,42200.0,17.5954,17.8517,17.4974,17.8065,42200.0
2009-01-26 09:45:00,23.61,23.62,23.29,23.32,38100.0,17.7989,17.8065,17.5577,17.5803,38100.0
2009-01-26 09:50:00,23.33,23.44,23.25,23.36,30700.0,17.5879,17.6708,17.5275,17.6105,30700.0
2009-01-26 09:55:00,23.34,23.39,23.15,23.22,51000.0,17.5954,17.6331,17.4522,17.5049,51000.0
2009-01-26 10:00:00,23.25,23.48,23.25,23.38,12000.0,17.5275,17.7009,17.5275,17.6256,12000.0
2009-01-26 10:05:00,23.39,23.41,23.21,23.27,40500.0,17.6331,17.6482,17.4974,17.5426,40500.0
2009-01-26 10:10:00,23.29,23.3,23.24,23.29,11600.0,17.5577,17.5652,17.52,17.5577,11600.0
2009-01-26 10:15:00,23.28,23.28,23.18,23.22,10200.0,17.5502,17.5502,17.4748,17.5049,10200.0
2009-01-26 10:20:00,23.2,23.25,23.17,23.25,6600.0,17.4899,17.5275,17.4672,17.5275,6600.0
2009-01-26 10:25:00,23.25,23.25,23.22,23.24,9400.0,17.5275,17.5275,17.5049,17.52,9400.0
2009-01-26 10:30:00,23.25,23.25,23.17,23.22,27900.0,17.5275,17.5275,17.4672,17.5049,27900.0
2009-01-26 10:35:00,23.22,23.22,23.16,23.18,6300.0,17.5049,17.5049,17.4597,17.4748,6300.0
2009-01-26 10:40:00,23.18,23.29,23.18,23.23,17600.0,17.4748,17.5577,17.4748,17.5125,17600.0
2009-01-26 10:45:00,23.23,23.42,23.23,23.42,22400.0,17.5125,17.6557,17.5125,17.6557,22400.0
2009-01-26 10:50:00,23.42,23.44,23.35,23.38,12500.0,17.6557,17.6708,17.6029,17.6256,12500.0
2009-01-26 10:55:00,23.37,23.38,23.3,23.35,8200.0,17.618,17.6256,17.5652,17.6029,8200.0
2009-01-26 11:00:00,23.38,23.41,23.32,23.35,12700.0,17.6256,17.6482,17.5803,17.6029,12700.0
2009-01-26 11:05:00,23.31,23.36,23.28,23.36,5900.0,17.5728,17.6105,17.5502,17.6105,5900.0
2009-01-26 11:10:00,23.36,23.38,23.3,23.31,21600.0,17.6105,17.6256,17.5652,17.5728,21600.0
2009-01-26 11:15:00,23.36,23.37,23.27,23.31,3000.0,17.6105,17.618,17.5426,17.5728,3000.0
2009-01-26 11:20:00,23.27,23.3,23.25,23.3,900.0,17.5426,17.5652,17.5275,17.5652,900.0
2009-01-26 11:25:00,23.29,23.41,23.29,23.4,2100.0,17.5577,17.6482,17.5577,17.6406,2100.0
2009-01-26 11:30:00,23.43,23.53,23.43,23.51,18500.0,17.6632,17.7386,17.6632,17.7236,18500.0
2009-01-26 11:35:00,23.51,23.54,23.47,23.53,7500.0,17.7236,17.7462,17.6934,17.7386,7500.0
2009-01-26 11:40:00,23.53,23.54,23.47,23.52,4500.0,17.7386,17.7462,17.6934,17.7311,4500.0
2009-01-26 11:45:00,23.54,23.54,23.45,23.45,1500.0,17.7462,17.7462,17.6783,17.6783,1500.0
2009-01-26 11:50:00,23.4,23.41,23.35,23.4,4200.0,17.6406,17.6482,17.6029,17.6406,4200.0
2009-01-26 11:55:00,23.41,23.51,23.4,23.47,10700.0,17.6482,17.7236,17.6406,17.6934,10700.0
2009-01-26 12:00:00,23.45,23.51,23.45,23.5,1700.0,17.6783,17.7236,17.6783,17.716,1700.0
2009-01-26 12:05:00,23.5,23.55,23.5,23.51,6400.0,17.716,17.7537,17.716,17.7236,6400.0
2009-01-26 12:10:00,23.51,23.6,23.51,23.6,12400.0,17.7236,17.7914,17.7236,17.7914,12400.0
2009-01-26 12:15:00,23.56,23.61,23.56,23.59,10800.0,17.7612,17.7989,17.7612,17.7839,10800.0
2009-01-26 12:20:00,23.61,23.72,23.61,23.7,22100.0,17.7989,17.8819,17.7989,17.8668,22100.0
2009-01-26 12:25:00,23.71,23.72,23.68,23.69,7600.0,17.8743,17.8819,17.8517,17.8593,7600.0
2009-01-26 12:30:00,23.69,23.71,23.66,23.66,4700.0,17.8593,17.8743,17.8366,17.8366,4700.0
2009-01-26 12:35:00,23.65,23.74,23.62,23.7,27200.0,17.8291,17.8969,17.8065,17.8668,27200.0
2009-01-26 12:40:00,23.7,23.74,23.68,23.74,15400.0,17.8668,17.8969,17.8517,17.8969,15400.0
2009-01-26 12:45:00,23.74,23.76,23.68,23.7,26200.0,17.8969,17.912,17.8517,17.8668,26200.0
2009-01-26 12:50:00,23.72,23.81,23.68,23.81,24200.0,17.8819,17.9497,17.8517,17.9497,24200.0
2009-01-26 12:55:00,23.82,23.84,23.75,23.76,25500.0,17.9573,17.9723,17.9045,17.912,25500.0
2009-01-26 13:00:00,23.74,23.84,23.74,23.84,8100.0,17.8969,17.9723,17.8969,17.9723,8100.0
2009-01-26 13:05:00,23.84,23.84,23.73,23.76,53400.0,17.9723,17.9723,17.8894,17.912,53400.0
2009-01-26 13:10:00,23.78,23.8,23.68,23.73,18900.0,17.9271,17.9422,17.8517,17.8894,18900.0
2009-01-26 13:15:00,23.72,23.75,23.65,23.65,16700.0,17.8819,17.9045,17.8291,17.8291,16700.0
2009-01-26 13:20:00,23.65,23.7,23.6,23.7,32800.0,17.8291,17.8668,17.7914,17.8668,32800.0
2009-01-26 13:25:00,23.69,23.77,23.65,23.72,18800.0,17.8593,17.9196,17.8291,17.8819,18800.0
2009-01-26 13:30:00,23.72,23.73,23.54,23.54,38300.0,17.8819,17.8894,17.7462,17.7462,38300.0
2009-01-26 13:35:00,23.58,23.69,23.58,23.62,36000.0,17.7763,17.8593,17.7763,17.8065,36000.0
2009-01-26 13:40:00,23.64,23.72,23.6,23.7,22300.0,17.8216,17.8819,17.7914,17.8668,22300.0
2009-01-26 13:45:00,23.74,23.74,23.6,23.62,16400.0,17.8969,17.8969,17.7914,17.8065,16400.0
2009-01-26 13:50:00,23.59,23.62,23.46,23.56,52800.0,17.7839,17.8065,17.6859,17.7612,52800.0
2009-01-26 13:55:00,23.56,23.69,23.49,23.67,34400.0,17.7612,17.8593,17.7085,17.8442,34400.0
2009-01-26 14:00:00,23.67,23.68,23.43,23.53,61900.0,17.8442,17.8517,17.6632,17.7386,61900.0
2009-01-26 14:05:00,23.53,23.63,23.5,23.59,47800.0,17.7386,17.814,17.716,17.7839,47800.0
2009-01-26 14:10:00,23.58,23.63,23.51,23.55,34100.0,17.7763,17.814,17.7236,17.7537,34100.0
2009-01-26 14:15:00,23.55,23.64,23.52,23.61,31100.0,17.7537,17.8216,17.7311,17.7989,31100.0
2009-01-26 14:20:00,23.6,23.67,23.56,23.67,26200.0,17.7914,17.8442,17.7612,17.8442,26200.0
2009-01-26 14:25:00,23.67,23.69,23.6,23.62,32700.0,17.8442,17.8593,17.7914,17.8065,32700.0
2009-01-26 14:30:00,23.63,23.7,23.61,23.67,26600.0,17.814,17.8668,17.7989,17.8442,26600.0
2009-01-26 14:35:00,23.68,23.7,23.59,23.6,17600.0,17.8517,17.8668,17.7839,17.7914,17600.0
2009-01-26 14:40:00,23.61,23.64,23.56,23.59,14800.0,17.7989,17.8216,17.7612,17.7839,14800.0
2009-01-26 14:45:00,23.59,23.78,23.55,23.78,162700.0,17.7839,17.9271,17.7537,17.9271,162700.0
2009-01-26 14:50:00,23.76,23.84,23.73,23.76,11500.0,17.912,17.9723,17.8894,17.912,11500.0
2009-01-26 14:55:00,23.76,23.86,23.67,23.86,23600.0,17.912,17.9874,17.8442,17.9874,23600.0
2009-01-26 15:00:00,23.82,23.94,23.79,23.81,13900.0,17.9573,18.0477,17.9346,17.9497,13900.0
2009-01-26 15:05:00,23.83,23.95,23.8,23.93,11600.0,17.9648,18.0553,17.9422,18.0402,11600.0
2009-01-26 15:10:00,23.92,23.97,23.75,23.77,15700.0,18.0326,18.0703,17.9045,17.9196,15700.0
2009-01-26 15:15:00,23.77,23.77,23.66,23.7,151400.0,17.9196,17.9196,17.8366,17.8668,151400.0
2009-01-26 15:20:00,23.71,23.83,23.68,23.72,17300.0,17.8743,17.9648,17.8517,17.8819,17300.0
2009-01-26 15:25:00,23.72,23.9,23.72,23.82,33300.0,17.8819,18.0176,17.8819,17.9573,33300.0
2009-01-26 15:30:00,23.82,23.86,23.78,23.82,33600.0,17.9573,17.9874,17.9271,17.9573,33600.0
2009-01-26 15:35:00,23.84,23.88,23.74,23.74,27400.0,17.9723,18.0025,17.8969,17.8969,27400.0
2009-01-26 15:40:00,23.74,23.78,23.56,23.68,25200.0,17.8969,17.9271,17.7612,17.8517,25200.0
2009-01-26 15:45:00,23.69,23.73,23.59,23.73,23500.0,17.8593,17.8894,17.7839,17.8894,23500.0
2009-01-26 15:50:00,23.72,23.75,23.58,23.7,24200.0,17.8819,17.9045,17.7763,17.8668,24200.0
2009-01-26 15:55:00,23.71,23.71,23.5,23.54,69400.0,17.8743,17.8743,17.716,17.7462,69400.0
2009-01-27 09:30:00,23.47,23.75,23.35,23.6,10900.0,17.6934,17.9045,17.6029,17.7914,10900.0
2009-01-27 09:35:00,23.62,23.79,23.6,23.7,14800.0,17.8065,17.9346,17.7914,17.8668,14800.0
2009-01-27 09:40:00,23.7,23.7,23.5,23.61,11300.0,17.8668,17.8668,17.716,17.7989,11300.0
2009-01-27 09:45:00,23.58,23.6,23.43,23.45,11900.0,17.7763,17.7914,17.6632,17.6783,11900.0
2009-01-27 09:50:00,23.44,23.47,23.33,23.33,17000.0,17.6708,17.6934,17.5879,17.5879,17000.0
2009-01-27 09:55:00,23.31,23.35,23.27,23.33,16900.0,17.5728,17.6029,17.5426,17.5879,16900.0
2009-01-27 10:00:00,23.31,23.35,23.13,23.26,15000.0,17.5728,17.6029,17.4371,17.5351,15000.0
2009-01-27 10:05:00,23.26,23.26,23.02,23.08,16200.0,17.5351,17.5351,17.3542,17.3994,16200.0
2009-01-27 10:10:00,23.09,23.26,23.09,23.26,16300.0,17.4069,17.5351,17.4069,17.5351,16300.0
2009-01-27 10:15:00,23.25,23.26,23.22,23.22,4300.0,17.5275,17.5351,17.5049,17.5049,4300.0
2009-01-27 10:20:00,23.22,23.34,23.2,23.32,6800.0,17.5049,17.5954,17.4899,17.5803,6800.0
2009-01-27 10:25:00,23.33,23.33,23.23,23.25,4300.0,17.5879,17.5879,17.5125,17.5275,4300.0
2009-01-27 10:30:00,23.24,23.31,23.22,23.29,14700.0,17.52,17.5728,17.5049,17.5577,14700.0
2009-01-27 10:35:00,23.31,23.35,23.27,23.29,9200.0,17.5728,17.6029,17.5426,17.5577,9200.0
2009-01-27 10:40:00,23.27,23.35,23.24,23.33,18800.0,17.5426,17.6029,17.52,17.5879,18800.0
2009-01-27 10:45:00,23.29,23.29,23.2,23.2,7400.0,17.5577,17.5577,17.4899,17.4899,7400.0
2009-01-27 10:50:00,23.19,23.32,23.16,23.27,20500.0,17.4823,17.5803,17.4597,17.5426,20500.0
2009-01-27 10:55:00,23.28,23.3,23.2,23.25,22900.0,17.5502,17.5652,17.4899,17.5275,22900.0
2009-01-27 11:00:00,23.29,23.33,23.19,23.29,28200.0,17.5577,17.5879,17.4823,17.5577,28200.0
2009-01-27 11:05:00,23.26,23.35,23.22,23.26,21600.0,17.5351,17.6029,17.5049,17.5351,21600.0
2009-01-27 11:10:00,23.26,23.27,23.22,23.25,5600.0,17.5351,17.5426,17.5049,17.5275,5600.0
2009-01-27 11:15:00,23.24,23.29,23.24,23.26,3900.0,17.52,17.5577,17.52,17.5351,3900.0
2009-01-27 11:20:00,23.25,23.32,23.25,23.25,10700.0,17.5275,17.5803,17.5275,17.5275,10700.0
2009-01-27 11:25:00,23.26,23.34,23.23,23.29,16800.0,17.5351,17.5954,17.5125,17.5577,16800.0
2009-01-27 11:30:00,23.32,23.35,23.23,23.23,7600.0,17.5803,17.6029,17.5125,17.5125,7600.0
2009-01-27 11:35:00,23.24,23.29,23.24,23.29,1100.0,17.52,17.5577,17.52,17.5577,1100.0
2009-01-27 11:40:00,23.29,23.29,23.24,23.27,6500.0,17.5577,17.5577,17.52,17.5426,6500.0
2009-01-27 11:45:00,23.29,23.32,23.29,23.29,3300.0,17.5577,17.5803,17.5577,17.5577,3300.0
2009-01-27 11:50:00,23.33,23.43,23.33,23.42,16300.0,17.5879,17.6632,17.5879,17.6557,16300.0
2009-01-27 11:55:00,23.4,23.46,23.35,23.36,11600.0,17.6406,17.6859,17.6029,17.6105,11600.0
2009-01-27 12:00:00,23.37,23.4,23.35,23.38,31700.0,17.618,17.6406,17.6029,17.6256,31700.0
2009-01-27 12:05:00,23.39,23.43,23.39,23.41,1900.0,17.6331,17.6632,17.6331,17.6482,1900.0
2009-01-27 12:10:00,23.43,23.47,23.4,23.43,6300.0,17.6632,17.6934,17.6406,17.6632,6300.0
2009-01-27 12:15:00,23.45,23.48,23.43,23.48,3000.0,17.6783,17.7009,17.6632,17.7009,3000.0
2009-01-27 12:20:00,23.49,23.52,23.48,23.48,5000.0,17.7085,17.7311,17.7009,17.7009,5000.0
2009-01-27 12:25:00,23.47,23.66,23.46,23.54,20000.0,17.6934,17.8366,17.6859,17.7462,20000.0
2009-01-27 12:30:00,23.54,23.54,23.5,23.5,5800.0,17.7462,17.7462,17.716,17.716,5800.0
2009-01-27 12:35:00,23.51,23.53,23.5,23.5,5300.0,17.7236,17.7386,17.716,17.716,5300.0
2009-01-27 12:40:00,23.55,23.56,23.5,23.5,3000.0,17.7537,17.7612,17.716,17.716,3000.0
2009-01-27 12:45:00,23.5,23.51,23.46,23.49,7200.0,17.716,17.7236,17.6859,17.7085,7200.0
2009-01-27 12:50:00,23.52,23.55,23.46,23.54,14200.0,17.7311,17.7537,17.6859,17.7462,14200.0
2009-01-27 12:55:00,23.56,23.59,23.49,23.52,5600.0,17.7612,17.7839,17.7085,17.7311,5600.0
2009-01-27 13:00:00,23.51,23.53,23.46,23.46,16200.0,17.7236,17.7386,17.6859,17.6859,16200.0
2009-01-27 13:05:00,23.46,23.51,23.43,23.51,18500.0,17.6859,17.7236,17.6632,17.7236,18500.0
2009-01-27 13:10:00,23.51,23.6,23.5,23.56,7300.0,17.7236,17.7914,17.716,17.7612,7300.0
2009-01-27 13:15:00,23.56,23.56,23.51,23.51,3600.0,17.7612,17.7612,17.7236,17.7236,3600.0
2009-01-27 13:20:00,23.54,23.6,23.52,23.6,1400.0,17.7462,17.7914,17.7311,17.7914,1400.0
2009-01-27 13:25:00,23.66,23.66,23.49,23.49,3600.0,17.8366,17.8366,17.7085,17.7085,3600.0
2009-01-27 13:30:00,23.47,23.54,23.45,23.52,6700.0,17.6934,17.7462,17.6783,17.7311,6700.0
2009-01-27 13:35:00,23.49,23.52,23.42,23.5,3300.0,17.7085,17.7311,17.6557,17.716,3300.0
2009-01-27 13:40:00,23.51,23.65,23.51,23.61,3800.0,17.7236,17.8291,17.7236,17.7989,3800.0
2009-01-27 13:45:00,23.61,23.63,23.52,23.53,3500.0,17.7989,17.814,17.7311,17.7386,3500.0
2009-01-27 13:50:00,23.53,23.61,23.53,23.59,4000.0,17.7386,17.7989,17.7386,17.7839,4000.0
2009-01-27 13:55:00,23.58,23.58,23.47,23.51,14600.0,17.7763,17.7763,17.6934,17.7236,14600.0
2009-01-27 14:00:00,23.51,23.51,23.38,23.42,25900.0,17.7236,17.7236,17.6256,17.6557,25900.0
2009-01-27 14:05:00,23.38,23.42,23.27,23.31,92300.0,17.6256,17.6557,17.5426,17.5728,92300.0
2009-01-27 14:10:00,23.33,23.4,23.31,23.32,5700.0,17.5879,17.6406,17.5728,17.5803,5700.0
2009-01-27 14:15:00,23.32,23.4,23.31,23.31,17600.0,17.5803,17.6406,17.5728,17.5728,17600.0
2009-01-27 14:20:00,23.36,23.4,23.2,23.23,48100.0,17.6105,17.6406,17.4899,17.5125,48100.0
2009-01-27 14:25:00,23.21,23.36,23.21,23.21,9400.0,17.4974,17.6105,17.4974,17.4974,9400.0
2009-01-27 14:30:00,23.23,23.42,23.2,23.23,88100.0,17.5125,17.6557,17.4899,17.5125,88100.0
2009-01-27 14:35:00,23.24,23.36,23.23,23.25,23000.0,17.52,17.6105,17.5125,17.5275,23000.0
2009-01-27 14:40:00,23.24,23.28,23.21,23.26,14500.0,17.52,17.5502,17.4974,17.5351,14500.0
2009-01-27 14:45:00,23.25,23.31,23.2,23.3,10700.0,17.5275,17.5728,17.4899,17.5652,10700.0
2009-01-27 14:50:00,23.3,23.45,23.3,23.37,9600.0,17.5652,17.6783,17.5652,17.618,9600.0
2009-01-27 14:55:00,23.36,23.38,23.32,23.38,4800.0,17.6105,17.6256,17.5803,17.6256,4800.0
2009-01-27 15:00:00,23.38,23.4,23.21,23.23,8100.0,17.6256,17.6406,17.4974,17.5125,8100.0
2009-01-27 15:05:00,23.27,23.3,23.24,23.28,10100.0,17.5426,17.5652,17.52,17.5502,10100.0
2009-01-27 15:10:00,23.31,23.33,23.22,23.31,5200.0,17.5728,17.5879,17.5049,17.5728,5200.0
2009-01-27 15:15:00,23.32,23.37,23.28,23.32,7500.0,17.5803,17.618,17.5502,17.5803,7500.0
2009-01-27 15:20:00,23.29,23.39,23.29,23.37,8400.0,17.5577,17.6331,17.5577,17.618,8400.0
2009-01-27 15:25:00,23.37,23.37,23.29,23.31,31800.0,17.618,17.618,17.5577,17.5728,31800.0
2009-01-27 15:30:00,23.31,23.31,23.15,23.15,40600.0,17.5728,17.5728,17.4522,17.4522,40600.0
2009-01-27 15:35:00,23.17,23.26,23.16,23.22,13800.0,17.4672,17.5351,17.4597,17.5049,13800.0
2009-01-27 15:40:00,23.23,23.23,23.07,23.14,39900.0,17.5125,17.5125,17.3919,17.4446,39900.0
2009-01-27 15:45:00,23.13,23.14,22.96,23.0,26700.0,17.4371,17.4446,17.3089,17.3391,26700.0
2009-01-27 15:50:00,23.02,23.07,22.98,23.0,48700.0,17.3542,17.3919,17.324,17.3391,48700.0
2009-01-27 15:55:00,23.01,23.09,22.97,23.02,46000.0,17.3466,17.4069,17.3165,17.3542,46000.0
2009-01-28 09:30:00,23.29,23.59,23.21,23.5,13400.0,17.5577,17.7839,17.4974,17.716,13400.0
2009-01-28 09:35:00,23.52,23.64,23.43,23.59,14900.0,17.7311,17.8216,17.6632,17.7839,14900.0
2009-01-28 09:40:00,23.61,23.61,23.5,23.52,23500.0,17.7989,17.7989,17.716,17.7311,23500.0
2009-01-28 09:45:00,23.54,23.61,23.54,23.61,12100.0,17.7462,17.7989,17.7462,17.7989,12100.0
2009-01-28 09:50:00,23.59,23.62,23.54,23.57,13700.0,17.7839,17.8065,17.7462,17.7688,13700.0
2009-01-28 09:55:00,23.54,23.63,23.5,23.63,14500.0,17.7462,17.814,17.716,17.814,14500.0
2009-01-28 10:00:00,23.6,23.68,23.59,23.61,18400.0,17.7914,17.8517,17.7839,17.7989,18400.0
2009-01-28 10:05:00,23.59,23.66,23.53,23.54,64600.0,17.7839,17.8366,17.7386,17.7462,64600.0
2009-01-28 10:10:00,23.51,23.57,23.51,23.57,20400.0,17.7236,17.7688,17.7236,17.7688,20400.0
2009-01-28 10:15:00,23.57,23.57,23.52,23.52,16200.0,17.7688,17.7688,17.7311,17.7311,16200.0
2009-01-28 10:20:00,23.53,23.53,23.49,23.49,26200.0,17.7386,17.7386,17.7085,17.7085,26200.0
2009-01-28 10:25:00,23.47,23.49,23.45,23.45,16600.0,17.6934,17.7085,17.6783,17.6783,16600.0
2009-01-28 10:30:00,23.45,23.49,23.45,23.49,17800.0,17.6783,17.7085,17.6783,17.7085,17800.0
2009-01-28 10:35:00,23.48,23.51,23.48,23.5,4200.0,17.7009,17.7236,17.7009,17.716,4200.0
2009-01-28 10:40:00,23.49,23.57,23.49,23.57,25600.0,17.7085,17.7688,17.7085,17.7688,25600.0
2009-01-28 10:45:00,23.55,23.59,23.51,23.54,17200.0,17.7537,17.7839,17.7236,17.7462,17200.0
2009-01-28 10:50:00,23.54,23.58,23.53,23.55,26800.0,17.7462,17.7763,17.7386,17.7537,26800.0
2009-01-28 10:55:00,23.56,23.56,23.53,23.53,15200.0,17.7612,17.7612,17.7386,17.7386,15200.0
2009-01-28 11:00:00,23.54,23.59,23.53,23.56,26800.0,17.7462,17.7839,17.7386,17.7612,26800.0
2009-01-28 11:05:00,23.56,23.65,23.52,23.65,14600.0,17.7612,17.8291,17.7311,17.8291,14600.0
2009-01-28 11:10:00,23.62,23.64,23.58,23.63,8300.0,17.8065,17.8216,17.7763,17.814,8300.0
2009-01-28 11:15:00,23.59,23.68,23.58,23.65,29500.0,17.7839,17.8517,17.7763,17.8291,29500.0
2009-01-28 11:20:00,23.65,23.7,23.65,23.69,18900.0,17.8291,17.8668,17.8291,17.8593,18900.0
2009-01-28 11:25:00,23.69,23.71,23.65,23.65,11800.0,17.8593,17.8743,17.8291,17.8291,11800.0
2009-01-28 11:30:00,23.66,23.67,23.65,23.66,34200.0,17.8366,17.8442,17.8291,17.8366,34200.0
2009-01-28 11:35:00,23.65,23.68,23.57,23.58,31200.0,17.8291,17.8517,17.7688,17.7763,31200.0
2009-01-28 11:40:00,23.59,23.64,23.58,23.6,68500.0,17.7839,17.8216,17.7763,17.7914,68500.0
2009-01-28 11:45:00,23.6,23.66,23.59,23.63,19500.0,17.7914,17.8366,17.7839,17.814,19500.0
2009-01-28 11:50:00,23.63,23.68,23.63,23.66,19000.0,17.814,17.8517,17.814,17.8366,19000.0
2009-01-28 11:55:00,23.66,23.67,23.61,23.66,26100.0,17.8366,17.8442,17.7989,17.8366,26100.0
2009-01-28 12:00:00,23.66,23.66,23.64,23.66,8000.0,17.8366,17.8366,17.8216,17.8366,8000.0
2009-01-28 12:05:00,23.66,23.69,23.64,23.66,13000.0,17.8366,17.8593,17.8216,17.8366,13000.0
2009-01-28 12:10:00,23.64,23.78,23.64,23.74,29300.0,17.8216,17.9271,17.8216,17.8969,29300.0
2009-01-28 12:15:00,23.71,23.74,23.71,23.74,4800.0,17.8743,17.8969,17.8743,17.8969,4800.0
2009-01-28 12:20:00,23.74,23.78,23.72,23.78,6600.0,17.8969,17.9271,17.8819,17.9271,6600.0
2009-01-28 12:25:00,23.78,23.85,23.75,23.83,26000.0,17.9271,17.9799,17.9045,17.9648,26000.0
2009-01-28 12:30:00,23.83,23.84,23.77,23.8,8800.0,17.9648,17.9723,17.9196,17.9422,8800.0
2009-01-28 12:35:00,23.8,23.83,23.77,23.77,7400.0,17.9422,17.9648,17.9196,17.9196,7400.0
2009-01-28 12:40:00,23.8,23.8,23.74,23.76,3100.0,17.9422,17.9422,17.8969,17.912,3100.0
2009-01-28 12:45:00,23.77,23.83,23.77,23.8,2200.0,17.9196,17.9648,17.9196,17.9422,2200.0
2009-01-28 12:50:00,23.81,23.87,23.79,23.82,14300.0,17.9497,17.995,17.9346,17.9573,14300.0
2009-01-28 12:55:00,23.84,23.87,23.81,23.83,12500.0,17.9723,17.995,17.9497,17.9648,12500.0
2009-01-28 13:00:00,23.83,23.83,23.8,23.82,2900.0,17.9648,17.9648,17.9422,17.9573,2900.0
2009-01-28 13:05:00,23.83,23.97,23.82,23.93,14600.0,17.9648,18.0703,17.9573,18.0402,14600.0
2009-01-28 13:10:00,23.94,23.95,23.89,23.94,2700.0,18.0477,18.0553,18.01,18.0477,2700.0
2009-01-28 13:15:00,23.94,23.94,23.89,23.89,3000.0,18.0477,18.0477,18.01,18.01,3000.0
2009-01-28 13:20:00,23.89,23.99,23.89,23.97,12200.0,18.01,18.0854,18.01,18.0703,12200.0
2009-01-28 13:25:00,23.97,24.04,23.94,24.04,25100.0,18.0703,18.1231,18.0477,18.1231,25100.0
2009-01-28 13:30:00,24.03,24.04,23.94,23.95,6800.0,18.1156,18.1231,18.0477,18.0553,6800.0
2009-01-28 13:35:00,23.95,24.0,23.95,23.98,6400.0,18.0553,18.093,18.0553,18.0779,6400.0
2009-01-28 13:40:00,23.97,23.98,23.96,23.97,1000.0,18.0703,18.0779,18.0628,18.0703,1000.0
2009-01-28 13:45:00,23.98,23.98,23.95,23.97,2100.0,18.0779,18.0779,18.0553,18.0703,2100.0
2009-01-28 13:50:00,23.97,23.99,23.93,23.94,10200.0,18.0703,18.0854,18.0402,18.0477,10200.0
2009-01-28 13:55:00,23.94,23.94,23.88,23.9,15400.0,18.0477,18.0477,18.0025,18.0176,15400.0
2009-01-28 14:00:00,23.92,23.95,23.91,23.95,7200.0,18.0326,18.0553,18.0251,18.0553,7200.0
2009-01-28 14:05:00,23.95,23.95,23.86,23.9,11500.0,18.0553,18.0553,17.9874,18.0176,11500.0
2009-01-28 14:10:00,23.91,23.96,23.87,23.92,16200.0,18.0251,18.0628,17.995,18.0326,16200.0
2009-01-28 14:15:00,23.87,24.01,23.76,23.98,29900.0,17.995,18.1005,17.912,18.0779,29900.0
2009-01-28 14:20:00,23.98,24.03,23.9,23.94,33000.0,18.0779,18.1156,18.0176,18.0477,33000.0
2009-01-28 14:25:00,23.94,24.03,23.92,24.0,36200.0,18.0477,18.1156,18.0326,18.093,36200.0
2009-01-28 14:30:00,24.01,24.06,23.9,24.03,33900.0,18.1005,18.1382,18.0176,18.1156,33900.0
2009-01-28 14:35:00,24.06,24.07,23.89,24.03,20700.0,18.1382,18.1457,18.01,18.1156,20700.0
2009-01-28 14:40:00,24.03,24.07,23.95,23.98,17300.0,18.1156,18.1457,18.0553,18.0779,17300.0
2009-01-28 14:45:00,23.99,23.99,23.89,23.94,12200.0,18.0854,18.0854,18.01,18.0477,12200.0
2009-01-28 14:50:00,23.95,23.99,23.89,23.89,14700.0,18.0553,18.0854,18.01,18.01,14700.0
2009-01-28 14:55:00,23.91,24.1,23.91,24.1,19400.0,18.0251,18.1683,18.0251,18.1683,19400.0
2009-01-28 15:00:00,24.1,24.19,24.07,24.09,24100.0,18.1683,18.2362,18.1457,18.1608,24100.0
2009-01-28 15:05:00,24.1,24.15,23.86,23.94,32700.0,18.1683,18.206,17.9874,18.0477,32700.0
2009-01-28 15:10:00,23.89,24.03,23.87,23.94,23800.0,18.01,18.1156,17.995,18.0477,23800.0
2009-01-28 15:15:00,23.94,24.01,23.91,23.95,22100.0,18.0477,18.1005,18.0251,18.0553,22100.0
2009-01-28 15:20:00,23.96,23.98,23.81,23.85,25500.0,18.0628,18.0779,17.9497,17.9799,25500.0
2009-01-28 15:25:00,23.9,23.93,23.77,23.86,17800.0,18.0176,18.0402,17.9196,17.9874,17800.0
2009-01-28 15:30:00,23.89,23.92,23.82,23.86,35900.0,18.01,18.0326,17.9573,17.9874,35900.0
2009-01-28 15:35:00,23.85,23.96,23.82,23.89,9900.0,17.9799,18.0628,17.9573,18.01,9900.0
2009-01-28 15:40:00,23.92,24.04,23.92,24.04,23000.0,18.0326,18.1231,18.0326,18.1231,23000.0
2009-01-28 15:45:00,24.03,24.08,23.99,24.06,21600.0,18.1156,18.1533,18.0854,18.1382,21600.0
2009-01-28 15:50:00,24.06,24.08,23.91,23.99,38400.0,18.1382,18.1533,18.0251,18.0854,38400.0
2009-01-28 15:55:00,23.99,24.1,23.95,24.0,47800.0,18.0854,18.1683,18.0553,18.093,47800.0
2009-01-29 09:30:00,23.8,23.8,23.43,23.78,11200.0,17.9422,17.9422,17.6632,17.9271,11200.0
2009-01-29 09:35:00,23.78,23.84,23.59,23.64,14900.0,17.9271,17.9723,17.7839,17.8216,14900.0
2009-01-29 09:40:00,23.76,24.07,23.76,24.01,13700.0,17.912,18.1457,17.912,18.1005,13700.0
2009-01-29 09:45:00,24.0,24.04,23.96,24.0,4700.0,18.093,18.1231,18.0628,18.093,4700.0
2009-01-29 09:50:00,23.99,23.99,23.9,23.91,4400.0,18.0854,18.0854,18.0176,18.0251,4400.0
2009-01-29 09:55:00,23.92,23.92,23.78,23.89,10800.0,18.0326,18.0326,17.9271,18.01,10800.0
2009-01-29 10:00:00,23.9,23.9,23.79,23.88,10300.0,18.0176,18.0176,17.9346,18.0025,10300.0
2009-01-29 10:05:00,23.87,23.89,23.83,23.88,20500.0,17.995,18.01,17.9648,18.0025,20500.0
2009-01-29 10:10:00,23.9,24.0,23.86,23.98,13700.0,18.0176,18.093,17.9874,18.0779,13700.0
2009-01-29 10:15:00,24.03,24.14,24.01,24.14,9500.0,18.1156,18.1985,18.1005,18.1985,9500.0
2009-01-29 10:20:00,24.15,24.21,24.11,24.18,16900.0,18.206,18.2513,18.1759,18.2287,16900.0
2009-01-29 10:25:00,24.22,24.31,24.21,24.24,24000.0,18.2588,18.3267,18.2513,18.2739,24000.0
2009-01-29 10:30:00,24.29,24.36,24.16,24.16,20100.0,18.3116,18.3643,18.2136,18.2136,20100.0
2009-01-29 10:35:00,24.19,24.3,24.19,24.2,22100.0,18.2362,18.3191,18.2362,18.2437,22100.0
2009-01-29 10:40:00,24.2,24.2,24.14,24.18,11700.0,18.2437,18.2437,18.1985,18.2287,11700.0
2009-01-29 10:45:00,24.19,24.21,24.1,24.11,44400.0,18.2362,18.2513,18.1683,18.1759,44400.0
2009-01-29 10:50:00,24.11,24.15,24.05,24.08,22800.0,18.1759,18.206,18.1306,18.1533,22800.0
2009-01-29 10:55:00,24.09,24.14,24.03,24.1,8400.0,18.1608,18.1985,18.1156,18.1683,8400.0
2009-01-29 11:00:00,24.1,24.15,24.05,24.05,9400.0,18.1683,18.206,18.1306,18.1306,9400.0
2009-01-29 11:05:00,24.04,24.05,24.0,24.02,11700.0,18.1231,18.1306,18.093,18.108,11700.0
2009-01-29 11:10:00,24.06,24.15,24.06,24.15,4900.0,18.1382,18.206,18.1382,18.206,4900.0
2009-01-29 11:15:00,24.15,24.15,24.12,24.12,7300.0,18.206,18.206,18.1834,18.1834,7300.0
2009-01-29 11:20:00,24.14,24.14,24.07,24.08,5800.0,18.1985,18.1985,18.1457,18.1533,5800.0
2009-01-29 11:25:00,24.06,24.08,24.01,24.01,3600.0,18.1382,18.1533,18.1005,18.1005,3600.0
2009-01-29 11:30:00,24.01,24.01,23.98,23.98,25000.0,18.1005,18.1005,18.0779,18.0779,25000.0
2009-01-29 11:35:00,23.98,24.02,23.98,24.0,14400.0,18.0779,18.108,18.0779,18.093,14400.0
2009-01-29 11:40:00,24.0,24.03,24.0,24.01,18200.0,18.093,18.1156,18.093,18.1005,18200.0
2009-01-29 11:45:00,24.0,24.02,23.97,24.0,24000.0,18.093,18.108,18.0703,18.093,24000.0
2009-01-29 11:50:00,23.98,23.99,23.88,23.93,5600.0,18.0779,18.0854,18.0025,18.0402,5600.0
2009-01-29 11:55:00,23.92,24.01,23.91,24.0,4700.0,18.0326,18.1005,18.0251,18.093,4700.0
2009-01-29 12:00:00,23.97,23.97,23.88,23.88,12100.0,18.0703,18.0703,18.0025,18.0025,12100.0
2009-01-29 12:05:00,23.88,23.89,23.84,23.84,8900.0,18.0025,18.01,17.9723,17.9723,8900.0
2009-01-29 12:10:00,23.87,23.9,23.85,23.9,3000.0,17.995,18.0176,17.9799,18.0176,3000.0
2009-01-29 12:15:00,23.9,23.91,23.87,23.88,5700.0,18.0176,18.0251,17.995,18.0025,5700.0
2009-01-29 12:20:00,23.86,23.92,23.86,23.88,7900.0,17.9874,18.0326,17.9874,18.0025,7900.0
2009-01-29 12:25:00,23.87,23.88,23.84,23.88,4500.0,17.995,18.0025,17.9723,18.0025,4500.0
2009-01-29 12:30:00,23.86,23.87,23.82,23.86,4000.0,17.9874,17.995,17.9573,17.9874,4000.0
2009-01-29 12:35:00,23.87,23.9,23.78,23.78,2200.0,17.995,18.0176,17.9271,17.9271,2200.0
2009-01-29 12:40:00,23.77,23.77,23.71,23.73,6200.0,17.9196,17.9196,17.8743,17.8894,6200.0
2009-01-29 12:45:00,23.74,23.78,23.74,23.75,5500.0,17.8969,17.9271,17.8969,17.9045,5500.0
2009-01-29 12:50:00,23.75,23.77,23.69,23.69,7500.0,17.9045,17.9196,17.8593,17.8593,7500.0
2009-01-29 12:55:00,23.68,23.68,23.64,23.68,5300.0,17.8517,17.8517,17.8216,17.8517,5300.0
2009-01-29 13:00:00,23.69,23.69,23.62,23.67,11600.0,17.8593,17.8593,17.8065,17.8442,11600.0
2009-01-29 13:05:00,23.67,23.69,23.65,23.67,3500.0,17.8442,17.8593,17.8291,17.8442,3500.0
2009-01-29 13:10:00,23.65,23.72,23.65,23.71,5900.0,17.8291,17.8819,17.8291,17.8743,5900.0
2009-01-29 13:15:00,23.71,23.72,23.69,23.69,1900.0,17.8743,17.8819,17.8593,17.8593,1900.0
2009-01-29 13:20:00,23.68,23.69,23.6,23.61,7600.0,17.8517,17.8593,17.7914,17.7989,7600.0
2009-01-29 13:25:00,23.62,23.71,23.62,23.69,3100.0,17.8065,17.8743,17.8065,17.8593,3100.0
2009-01-29 13:30:00,23.69,23.71,23.66,23.66,1700.0,17.8593,17.8743,17.8366,17.8366,1700.0
2009-01-29 13:35:00,23.66,23.67,23.6,23.62,4100.0,17.8366,17.8442,17.7914,17.8065,4100.0
2009-01-29 13:40:00,23.64,23.66,23.57,23.59,7500.0,17.8216,17.8366,17.7688,17.7839,7500.0
2009-01-29 13:45:00,23.59,23.64,23.59,23.59,5600.0,17.7839,17.8216,17.7839,17.7839,5600.0
2009-01-29 13:50:00,23.59,23.59,23.52,23.55,4600.0,17.7839,17.7839,17.7311,17.7537,4600.0
2009-01-29 13:55:00,23.55,23.62,23.53,23.6,5800.0,17.7537,17.8065,17.7386,17.7914,5800.0
2009-01-29 14:00:00,23.6,23.61,23.55,23.55,5800.0,17.7914,17.7989,17.7537,17.7537,5800.0
2009-01-29 14:05:00,23.56,23.62,23.55,23.55,10900.0,17.7612,17.8065,17.7537,17.7537,10900.0
2009-01-29 14:10:00,23.57,23.64,23.57,23.64,5600.0,17.7688,17.8216,17.7688,17.8216,5600.0
2009-01-29 14:15:00,23.64,23.71,23.61,23.69,5100.0,17.8216,17.8743,17.7989,17.8593,5100.0
2009-01-29 14:20:00,23.71,23.71,23.63,23.66,8300.0,17.8743,17.8743,17.814,17.8366,8300.0
2009-01-29 14:25:00,23.67,23.73,23.66,23.73,4300.0,17.8442,17.8894,17.8366,17.8894,4300.0
2009-01-29 14:30:00,23.73,23.74,23.68,23.73,4800.0,17.8894,17.8969,17.8517,17.8894,4800.0
2009-01-29 14:35:00,23.72,23.72,23.64,23.67,3900.0,17.8819,17.8819,17.8216,17.8442,3900.0
2009-01-29 14:40:00,23.67,23.73,23.67,23.69,5900.0,17.8442,17.8894,17.8442,17.8593,5900.0
2009-01-29 14:45:00,23.69,23.71,23.67,23.68,5600.0,17.8593,17.8743,17.8442,17.8517,5600.0
2009-01-29 14:50:00,23.68,23.71,23.65,23.71,7100.0,17.8517,17.8743,17.8291,17.8743,7100.0
2009-01-29 14:55:00,23.69,23.71,23.62,23.65,4600.0,17.8593,17.8743,17.8065,17.8291,4600.0
2009-01-29 15:00:00,23.65,23.75,23.65,23.74,8000.0,17.8291,17.9045,17.8291,17.8969,8000.0
2009-01-29 15:05:00,23.7,23.7,23.64,23.67,3600.0,17.8668,17.8668,17.8216,17.8442,3600.0
2009-01-29 15:10:00,23.69,23.69,23.63,23.65,9800.0,17.8593,17.8593,17.814,17.8291,9800.0
2009-01-29 15:15:00,23.68,23.73,23.65,23.72,11500.0,17.8517,17.8894,17.8291,17.8819,11500.0
2009-01-29 15:20:00,23.7,23.73,23.55,23.59,10700.0,17.8668,17.8894,17.7537,17.7839,10700.0
2009-01-29 15:25:00,23.58,23.61,23.55,23.59,8700.0,17.7763,17.7989,17.7537,17.7839,8700.0
2009-01-29 15:30:00,23.56,23.57,23.45,23.46,7900.0,17.7612,17.7688,17.6783,17.6859,7900.0
2009-01-29 15:35:00,23.46,23.59,23.45,23.54,17300.0,17.6859,17.7839,17.6783,17.7462,17300.0
2009-01-29 15:40:00,23.53,23.65,23.51,23.54,14100.0,17.7386,17.8291,17.7236,17.7462,14100.0
2009-01-29 15:45:00,23.53,23.6,23.47,23.56,14700.0,17.7386,17.7914,17.6934,17.7612,14700.0
2009-01-29 15:50:00,23.55,23.59,23.5,23.59,11200.0,17.7537,17.7839,17.716,17.7839,11200.0
2009-01-29 15:55:00,23.57,23.57,23.45,23.45,22800.0,17.7688,17.7688,17.6783,17.6783,22800.0
2009-01-30 09:30:00,24.08,24.09,23.48,23.62,21800.0,18.1533,18.1608,17.7009,17.8065,21800.0
2009-01-30 09:35:00,23.62,23.87,23.62,23.65,6800.0,17.8065,17.995,17.8065,17.8291,6800.0
2009-01-30 09:40:00,23.61,23.7,23.58,23.65,5400.0,17.7989,17.8668,17.7763,17.8291,5400.0
2009-01-30 09:45:00,23.66,23.75,23.66,23.66,6500.0,17.8366,17.9045,17.8366,17.8366,6500.0
2009-01-30 09:50:00,23.7,23.83,23.7,23.83,4500.0,17.8668,17.9648,17.8668,17.9648,4500.0
2009-01-30 09:55:00,23.81,23.91,23.71,23.76,10800.0,17.9497,18.0251,17.8743,17.912,10800.0
2009-01-30 10:00:00,23.76,23.86,23.68,23.79,9700.0,17.912,17.9874,17.8517,17.9346,9700.0
2009-01-30 10:05:00,23.85,23.9,23.62,23.63,14200.0,17.9799,18.0176,17.8065,17.814,14200.0
2009-01-30 10:10:00,23.62,23.67,23.54,23.54,12200.0,17.8065,17.8442,17.7462,17.7462,12200.0
2009-01-30 10:15:00,23.54,23.65,23.47,23.53,12300.0,17.7462,17.8291,17.6934,17.7386,12300.0
2009-01-30 10:20:00,23.53,23.65,23.51,23.58,6700.0,17.7386,17.8291,17.7236,17.7763,6700.0
2009-01-30 10:25:00,23.6,23.61,23.45,23.46,11800.0,17.7914,17.7989,17.6783,17.6859,11800.0
2009-01-30 10:30:00,23.49,23.53,23.23,23.26,12800.0,17.7085,17.7386,17.5125,17.5351,12800.0
2009-01-30 10:35:00,23.28,23.37,23.24,23.28,10400.0,17.5502,17.618,17.52,17.5502,10400.0
2009-01-30 10:40:00,23.3,23.39,23.28,23.35,13100.0,17.5652,17.6331,17.5502,17.6029,13100.0
2009-01-30 10:45:00,23.33,23.36,23.2,23.2,7000.0,17.5879,17.6105,17.4899,17.4899,7000.0
2009-01-30 10:50:00,23.19,23.19,23.14,23.15,5400.0,17.4823,17.4823,17.4446,17.4522,5400.0
2009-01-30 10:55:00,23.18,23.2,23.09,23.17,8200.0,17.4748,17.4899,17.4069,17.4672,8200.0
2009-01-30 11:00:00,23.17,23.17,23.12,23.16,9300.0,17.4672,17.4672,17.4295,17.4597,9300.0
2009-01-30 11:05:00,23.16,23.16,23.09,23.09,14400.0,17.4597,17.4597,17.4069,17.4069,14400.0
2009-01-30 11:10:00,23.1,23.12,23.02,23.1,8000.0,17.4145,17.4295,17.3542,17.4145,8000.0
2009-01-30 11:15:00,23.08,23.12,23.03,23.06,11400.0,17.3994,17.4295,17.3617,17.3843,11400.0
2009-01-30 11:20:00,23.05,23.09,23.04,23.08,4700.0,17.3768,17.4069,17.3692,17.3994,4700.0
2009-01-30 11:25:00,23.08,23.12,23.02,23.06,6300.0,17.3994,17.4295,17.3542,17.3843,6300.0
2009-01-30 11:30:00,23.07,23.09,23.04,23.04,8000.0,17.3919,17.4069,17.3692,17.3692,8000.0
2009-01-30 11:35:00,23.05,23.05,23.04,23.04,3900.0,17.3768,17.3768,17.3692,17.3692,3900.0
2009-01-30 11:40:00,23.05,23.05,22.96,22.99,7700.0,17.3768,17.3768,17.3089,17.3315,7700.0
2009-01-30 11:45:00,22.99,23.11,22.99,23.1,13600.0,17.3315,17.422,17.3315,17.4145,13600.0
2009-01-30 11:50:00,23.1,23.11,23.06,23.09,5700.0,17.4145,17.422,17.3843,17.4069,5700.0
2009-01-30 11:55:00,23.09,23.11,23.06,23.11,5800.0,17.4069,17.422,17.3843,17.422,5800.0
2009-01-30 12:00:00,23.09,23.09,22.93,22.93,9400.0,17.4069,17.4069,17.2863,17.2863,9400.0
2009-01-30 12:05:00,22.93,23.03,22.92,23.03,7500.0,17.2863,17.3617,17.2788,17.3617,7500.0
2009-01-30 12:10:00,23.05,23.08,23.01,23.08,3900.0,17.3768,17.3994,17.3466,17.3994,3900.0
2009-01-30 12:15:00,23.09,23.11,23.06,23.08,3800.0,17.4069,17.422,17.3843,17.3994,3800.0
2009-01-30 12:20:00,23.08,23.13,23.07,23.13,16100.0,17.3994,17.4371,17.3919,17.4371,16100.0
2009-01-30 12:25:00,23.13,23.13,23.04,23.09,15400.0,17.4371,17.4371,17.3692,17.4069,15400.0
2009-01-30 12:30:00,23.09,23.13,23.09,23.13,2100.0,17.4069,17.4371,17.4069,17.4371,2100.0
2009-01-30 12:35:00,23.13,23.17,23.1,23.13,19800.0,17.4371,17.4672,17.4145,17.4371,19800.0
2009-01-30 12:40:00,23.13,23.16,23.11,23.13,14200.0,17.4371,17.4597,17.422,17.4371,14200.0
2009-01-30 12:45:00,23.13,23.17,23.1,23.15,20900.0,17.4371,17.4672,17.4145,17.4522,20900.0
2009-01-30 12:50:00,23.15,23.16,23.13,23.14,30000.0,17.4522,17.4597,17.4371,17.4446,30000.0
2009-01-30 12:55:00,23.14,23.18,23.13,23.17,23800.0,17.4446,17.4748,17.4371,17.4672,23800.0
2009-01-30 13:00:00,23.15,23.24,23.14,23.23,6100.0,17.4522,17.52,17.4446,17.5125,6100.0
2009-01-30 13:05:00,23.24,23.3,23.24,23.3,10100.0,17.52,17.5652,17.52,17.5652,10100.0
2009-01-30 13:10:00,23.3,23.32,23.2,23.25,17400.0,17.5652,17.5803,17.4899,17.5275,17400.0
2009-01-30 13:15:00,23.24,23.25,23.13,23.17,12400.0,17.52,17.5275,17.4371,17.4672,12400.0
2009-01-30 13:20:00,23.18,23.19,23.16,23.18,4100.0,17.4748,17.4823,17.4597,17.4748,4100.0
2009-01-30 13:25:00,23.17,23.18,22.97,23.03,22500.0,17.4672,17.4748,17.3165,17.3617,22500.0
2009-01-30 13:30:00,23.03,23.03,22.92,22.98,11900.0,17.3617,17.3617,17.2788,17.324,11900.0
2009-01-30 13:35:00,23.0,23.03,22.9,22.92,9100.0,17.3391,17.3617,17.2637,17.2788,9100.0
2009-01-30 13:40:00,22.9,22.98,22.8,22.89,13000.0,17.2637,17.324,17.1883,17.2562,13000.0
2009-01-30 13:45:00,22.9,22.95,22.85,22.95,9300.0,17.2637,17.3014,17.226,17.3014,9300.0
2009-01-30 13:50:00,22.95,22.99,22.9,22.9,10700.0,17.3014,17.3315,17.2637,17.2637,10700.0
2009-01-30 13:55:00,22.89,23.08,22.89,22.93,23700.0,17.2562,17.3994,17.2562,17.2863,23700.0
2009-01-30 14:00:00,22.91,23.0,22.91,22.95,8000.0,17.2712,17.3391,17.2712,17.3014,8000.0
2009-01-30 14:05:00,22.96,22.98,22.89,22.9,4100.0,17.3089,17.324,17.2562,17.2637,4100.0
2009-01-30 14:10:00,22.89,22.95,22.87,22.93,3600.0,17.2562,17.3014,17.2411,17.2863,3600.0
2009-01-30 14:15:00,22.95,22.95,22.88,22.93,3500.0,17.3014,17.3014,17.2486,17.2863,3500.0
2009-01-30 14:20:00,22.94,22.96,22.84,22.88,10300.0,17.2938,17.3089,17.2185,17.2486,10300.0
2009-01-30 14:25:00,22.88,23.07,22.88,23.04,10600.0,17.2486,17.3919,17.2486,17.3692,10600.0
2009-01-30 14:30:00,23.01,23.11,22.99,23.03,13200.0,17.3466,17.422,17.3315,17.3617,13200.0
2009-01-30 14:35:00,23.04,23.12,22.99,23.0,32200.0,17.3692,17.4295,17.3315,17.3391,32200.0
2009-01-30 14:40:00,23.01,23.01,22.93,22.95,17000.0,17.3466,17.3466,17.2863,17.3014,17000.0
2009-01-30 14:45:00,22.95,22.99,22.92,22.96,21700.0,17.3014,17.3315,17.2788,17.3089,21700.0
2009-01-30 14:50:00,22.97,22.99,22.82,22.85,32800.0,17.3165,17.3315,17.2034,17.226,32800.0
2009-01-30 14:55:00,22.87,23.13,22.86,23.03,50300.0,17.2411,17.4371,17.2335,17.3617,50300.0
2009-01-30 15:00:00,23.02,23.09,22.88,22.88,23800.0,17.3542,17.4069,17.2486,17.2486,23800.0
2009-01-30 15:05:00,22.89,23.06,22.88,23.0,23400.0,17.2562,17.3843,17.2486,17.3391,23400.0
2009-01-30 15:10:00,23.01,23.12,22.95,23.06,24800.0,17.3466,17.4295,17.3014,17.3843,24800.0
2009-01-30 15:15:00,23.06,23.17,22.96,22.98,22100.0,17.3843,17.4672,17.3089,17.324,22100.0
2009-01-30 15:20:00,22.97,23.0,22.88,22.89,23000.0,17.3165,17.3391,17.2486,17.2562,23000.0
2009-01-30 15:25:00,22.9,23.0,22.8,22.84,29800.0,17.2637,17.3391,17.1883,17.2185,29800.0
2009-01-30 15:30:00,22.85,22.86,22.8,22.82,46500.0,17.226,17.2335,17.1883,17.2034,46500.0
2009-01-30 15:35:00,22.82,22.92,22.8,22.86,39200.0,17.2034,17.2788,17.1883,17.2335,39200.0
2009-01-30 15:40:00,22.85,23.14,22.84,23.07,33600.0,17.226,17.4446,17.2185,17.3919,33600.0
2009-01-30 15:45:00,23.05,23.21,22.96,23.08,38700.0,17.3768,17.4974,17.3089,17.3994,38700.0
2009-01-30 15:50:00,23.07,23.13,23.02,23.07,42400.0,17.3919,17.4371,17.3542,17.3919,42400.0
2009-01-30 15:55:00,23.08,23.27,23.07,23.15,87000.0,17.3994,17.5426,17.3919,17.4522,87000.0
2009-02-02 09:30:00,23.13,23.34,22.95,23.11,20800.0,17.4371,17.5954,17.3014,17.422,20800.0
2009-02-02 09:35:00,23.13,23.16,22.9,23.06,18800.0,17.4371,17.4597,17.2637,17.3843,18800.0
2009-02-02 09:40:00,23.04,23.06,22.67,22.75,33100.0,17.3692,17.3843,17.0903,17.1506,33100.0
2009-02-02 09:45:00,22.75,22.75,22.61,22.73,15900.0,17.1506,17.1506,17.0451,17.1355,15900.0
2009-02-02 09:50:00,22.73,22.86,22.65,22.66,25300.0,17.1355,17.2335,17.0752,17.0828,25300.0
2009-02-02 09:55:00,22.66,22.82,22.65,22.79,14900.0,17.0828,17.2034,17.0752,17.1808,14900.0
2009-02-02 10:00:00,22.81,22.87,22.6,22.63,9900.0,17.1958,17.2411,17.0375,17.0601,9900.0
2009-02-02 10:05:00,22.64,22.76,22.6,22.71,9700.0,17.0677,17.1582,17.0375,17.1205,9700.0
2009-02-02 10:10:00,22.72,22.85,22.71,22.85,7400.0,17.128,17.226,17.1205,17.226,7400.0
2009-02-02 10:15:00,22.8,22.92,22.8,22.88,12900.0,17.1883,17.2788,17.1883,17.2486,12900.0
2009-02-02 10:20:00,22.88,22.97,22.85,22.93,23600.0,17.2486,17.3165,17.226,17.2863,23600.0
2009-02-02 10:25:00,22.98,23.03,22.95,23.03,7600.0,17.324,17.3617,17.3014,17.3617,7600.0
2009-02-02 10:30:00,23.02,23.07,22.99,23.07,13600.0,17.3542,17.3919,17.3315,17.3919,13600.0
2009-02-02 10:35:00,23.08,23.2,23.08,23.14,16200.0,17.3994,17.4899,17.3994,17.4446,16200.0
2009-02-02 10:40:00,23.13,23.13,22.9,22.92,15200.0,17.4371,17.4371,17.2637,17.2788,15200.0
2009-02-02 10:45:00,22.91,22.97,22.89,22.95,11200.0,17.2712,17.3165,17.2562,17.3014,11200.0
2009-02-02 10:50:00,22.96,23.02,22.92,23.0,6500.0,17.3089,17.3542,17.2788,17.3391,6500.0
2009-02-02 10:55:00,23.0,23.15,22.99,23.11,6800.0,17.3391,17.4522,17.3315,17.422,6800.0
2009-02-02 11:00:00,23.09,23.1,23.02,23.02,6000.0,17.4069,17.4145,17.3542,17.3542,6000.0
2009-02-02 11:05:00,23.04,23.06,23.01,23.01,5100.0,17.3692,17.3843,17.3466,17.3466,5100.0
2009-02-02 11:10:00,23.01,23.04,23.0,23.04,2100.0,17.3466,17.3692,17.3391,17.3692,2100.0
2009-02-02 11:15:00,23.04,23.1,23.04,23.06,5000.0,17.3692,17.4145,17.3692,17.3843,5000.0
2009-02-02 11:20:00,23.06,23.06,22.95,23.03,14600.0,17.3843,17.3843,17.3014,17.3617,14600.0
2009-02-02 11:25:00,23.01,23.03,22.99,23.03,4700.0,17.3466,17.3617,17.3315,17.3617,4700.0
2009-02-02 11:30:00,23.03,23.12,23.01,23.08,10700.0,17.3617,17.4295,17.3466,17.3994,10700.0
2009-02-02 11:35:00,23.08,23.08,23.0,23.0,2800.0,17.3994,17.3994,17.3391,17.3391,2800.0
2009-02-02 11:40:00,22.99,23.02,22.9,22.97,14100.0,17.3315,17.3542,17.2637,17.3165,14100.0
2009-02-02 11:45:00,22.97,22.98,22.9,22.96,10400.0,17.3165,17.324,17.2637,17.3089,10400.0
2009-02-02 11:50:00,22.95,23.04,22.94,23.03,10300.0,17.3014,17.3692,17.2938,17.3617,10300.0
2009-02-02 11:55:00,23.04,23.11,23.0,23.11,10000.0,17.3692,17.422,17.3391,17.422,10000.0
2009-02-02 12:00:00,23.13,23.24,23.11,23.17,23100.0,17.4371,17.52,17.422,17.4672,23100.0
2009-02-02 12:05:00,23.12,23.17,23.11,23.11,3400.0,17.4295,17.4672,17.422,17.422,3400.0
2009-02-02 12:10:00,23.13,23.13,23.09,23.11,2100.0,17.4371,17.4371,17.4069,17.422,2100.0
2009-02-02 12:15:00,23.09,23.17,23.06,23.17,4400.0,17.4069,17.4672,17.3843,17.4672,4400.0
2009-02-02 12:20:00,23.16,23.16,23.08,23.11,2600.0,17.4597,17.4597,17.3994,17.422,2600.0
2009-02-02 12:25:00,23.08,23.09,22.96,23.01,36400.0,17.3994,17.4069,17.3089,17.3466,36400.0
2009-02-02 12:30:00,23.01,23.13,23.0,23.09,7200.0,17.3466,17.4371,17.3391,17.4069,7200.0
2009-02-02 12:35:00,23.1,23.18,23.09,23.17,4900.0,17.4145,17.4748,17.4069,17.4672,4900.0
2009-02-02 12:40:00,23.21,23.23,23.14,23.18,3900.0,17.4974,17.5125,17.4446,17.4748,3900.0
2009-02-02 12:45:00,23.18,23.21,23.18,23.19,6300.0,17.4748,17.4974,17.4748,17.4823,6300.0
2009-02-02 12:50:00,23.2,23.2,23.18,23.18,1500.0,17.4899,17.4899,17.4748,17.4748,1500.0
2009-02-02 12:55:00,23.18,23.3,23.18,23.21,19000.0,17.4748,17.5652,17.4748,17.4974,19000.0
2009-02-02 13:00:00,23.19,23.28,23.19,23.26,19000.0,17.4823,17.5502,17.4823,17.5351,19000.0
2009-02-02 13:05:00,23.26,23.36,23.24,23.31,18100.0,17.5351,17.6105,17.52,17.5728,18100.0
2009-02-02 13:10:00,23.28,23.35,23.27,23.31,15000.0,17.5502,17.6029,17.5426,17.5728,15000.0
2009-02-02 13:15:00,23.28,23.36,23.28,23.34,20500.0,17.5502,17.6105,17.5502,17.5954,20500.0
2009-02-02 13:20:00,23.36,23.37,23.18,23.22,9900.0,17.6105,17.618,17.4748,17.5049,9900.0
2009-02-02 13:25:00,23.21,23.24,23.21,23.21,2900.0,17.4974,17.52,17.4974,17.4974,2900.0
2009-02-02 13:30:00,23.21,23.29,23.21,23.28,8400.0,17.4974,17.5577,17.4974,17.5502,8400.0
2009-02-02 13:35:00,23.28,23.38,23.27,23.37,20400.0,17.5502,17.6256,17.5426,17.618,20400.0
2009-02-02 13:40:00,23.35,23.36,23.32,23.33,2500.0,17.6029,17.6105,17.5803,17.5879,2500.0
2009-02-02 13:45:00,23.33,23.34,23.31,23.33,3900.0,17.5879,17.5954,17.5728,17.5879,3900.0
2009-02-02 13:50:00,23.33,23.33,23.23,23.24,4400.0,17.5879,17.5879,17.5125,17.52,4400.0
2009-02-02 13:55:00,23.24,23.26,23.18,23.19,16300.0,17.52,17.5351,17.4748,17.4823,16300.0
2009-02-02 14:00:00,23.21,23.21,23.11,23.12,11800.0,17.4974,17.4974,17.422,17.4295,11800.0
2009-02-02 14:05:00,23.13,23.2,23.11,23.2,8600.0,17.4371,17.4899,17.422,17.4899,8600.0
2009-02-02 14:10:00,23.18,23.21,23.16,23.21,7100.0,17.4748,17.4974,17.4597,17.4974,7100.0
2009-02-02 14:15:00,23.2,23.24,23.2,23.2,8100.0,17.4899,17.52,17.4899,17.4899,8100.0
2009-02-02 14:20:00,23.22,23.22,23.18,23.2,3500.0,17.5049,17.5049,17.4748,17.4899,3500.0
2009-02-02 14:25:00,23.19,23.19,23.15,23.19,8700.0,17.4823,17.4823,17.4522,17.4823,8700.0
2009-02-02 14:30:00,23.18,23.21,23.17,23.19,5700.0,17.4748,17.4974,17.4672,17.4823,5700.0
2009-02-02 14:35:00,23.19,23.22,23.14,23.18,9600.0,17.4823,17.5049,17.4446,17.4748,9600.0
2009-02-02 14:40:00,23.19,23.27,23.19,23.27,7200.0,17.4823,17.5426,17.4823,17.5426,7200.0
2009-02-02 14:45:00,23.27,23.27,23.18,23.18,12300.0,17.5426,17.5426,17.4748,17.4748,12300.0
2009-02-02 14:50:00,23.21,23.33,23.2,23.3,23900.0,17.4974,17.5879,17.4899,17.5652,23900.0
2009-02-02 14:55:00,23.31,23.33,23.19,23.19,24900.0,17.5728,17.5879,17.4823,17.4823,24900.0
2009-02-02 15:00:00,23.18,23.35,23.18,23.35,10700.0,17.4748,17.6029,17.4748,17.6029,10700.0
2009-02-02 15:05:00,23.36,23.44,23.34,23.44,15200.0,17.6105,17.6708,17.5954,17.6708,15200.0
2009-02-02 15:10:00,23.44,23.47,23.37,23.47,20100.0,17.6708,17.6934,17.618,17.6934,20100.0
2009-02-02 15:15:00,23.45,23.5,23.44,23.49,14400.0,17.6783,17.716,17.6708,17.7085,14400.0
2009-02-02 15:20:00,23.49,23.55,23.44,23.45,16400.0,17.7085,17.7537,17.6708,17.6783,16400.0
2009-02-02 15:25:00,23.45,23.54,23.42,23.5,21200.0,17.6783,17.7462,17.6557,17.716,21200.0
2009-02-02 15:30:00,23.5,23.51,23.45,23.5,25200.0,17.716,17.7236,17.6783,17.716,25200.0
2009-02-02 15:35:00,23.48,23.56,23.44,23.5,18400.0,17.7009,17.7612,17.6708,17.716,18400.0
2009-02-02 15:40:00,23.5,23.65,23.5,23.6,17000.0,17.716,17.8291,17.716,17.7914,17000.0
2009-02-02 15:45:00,23.59,23.6,23.37,23.39,23300.0,17.7839,17.7914,17.618,17.6331,23300.0
2009-02-02 15:50:00,23.42,23.47,23.3,23.43,41600.0,17.6557,17.6934,17.5652,17.6632,41600.0
2009-02-02 15:55:00,23.43,23.44,23.27,23.39,35600.0,17.6632,17.6708,17.5426,17.6331,35600.0
2009-02-03 09:30:00,23.45,23.82,23.45,23.75,12400.0,17.6783,17.9573,17.6783,17.9045,12400.0
2009-02-03 09:35:00,23.75,23.8,23.36,23.57,13800.0,17.9045,17.9422,17.6105,17.7688,13800.0
2009-02-03 09:40:00,23.55,23.67,23.47,23.57,20700.0,17.7537,17.8442,17.6934,17.7688,20700.0
2009-02-03 09:45:00,23.56,23.56,23.43,23.52,2900.0,17.7612,17.7612,17.6632,17.7311,2900.0
2009-02-03 09:50:00,23.57,23.61,23.43,23.46,4000.0,17.7688,17.7989,17.6632,17.6859,4000.0
2009-02-03 09:55:00,23.51,23.51,23.46,23.48,2100.0,17.7236,17.7236,17.6859,17.7009,2100.0
2009-02-03 10:00:00,23.55,23.64,23.41,23.41,11400.0,17.7537,17.8216,17.6482,17.6482,11400.0
2009-02-03 10:05:00,23.41,23.65,23.41,23.55,16600.0,17.6482,17.8291,17.6482,17.7537,16600.0
2009-02-03 10:10:00,23.52,23.53,23.36,23.36,20000.0,17.7311,17.7386,17.6105,17.6105,20000.0
2009-02-03 10:15:00,23.39,23.39,23.2,23.23,21500.0,17.6331,17.6331,17.4899,17.5125,21500.0
2009-02-03 10:20:00,23.23,23.29,23.23,23.24,4800.0,17.5125,17.5577,17.5125,17.52,4800.0
2009-02-03 10:25:00,23.25,23.37,23.2,23.34,4800.0,17.5275,17.618,17.4899,17.5954,4800.0
2009-02-03 10:30:00,23.31,23.33,23.25,23.25,4000.0,17.5728,17.5879,17.5275,17.5275,4000.0
2009-02-03 10:35:00,23.28,23.4,23.28,23.31,48400.0,17.5502,17.6406,17.5502,17.5728,48400.0
2009-02-03 10:40:00,23.3,23.38,23.3,23.36,6700.0,17.5652,17.6256,17.5652,17.6105,6700.0
2009-02-03 10:45:00,23.38,23.46,23.36,23.43,22300.0,17.6256,17.6859,17.6105,17.6632,22300.0
2009-02-03 10:50:00,23.44,23.44,23.29,23.29,4600.0,17.6708,17.6708,17.5577,17.5577,4600.0
2009-02-03 10:55:00,23.3,23.45,23.29,23.45,9900.0,17.5652,17.6783,17.5577,17.6783,9900.0
2009-02-03 11:00:00,23.45,23.54,23.42,23.52,7100.0,17.6783,17.7462,17.6557,17.7311,7100.0
2009-02-03 11:05:00,23.54,23.72,23.54,23.62,19700.0,17.7462,17.8819,17.7462,17.8065,19700.0
2009-02-03 11:10:00,23.61,23.7,23.61,23.7,2500.0,17.7989,17.8668,17.7989,17.8668,2500.0
2009-02-03 11:15:00,23.68,23.71,23.57,23.63,6800.0,17.8517,17.8743,17.7688,17.814,6800.0
2009-02-03 11:20:00,23.6,23.71,23.59,23.64,12000.0,17.7914,17.8743,17.7839,17.8216,12000.0
2009-02-03 11:25:00,23.64,23.66,23.58,23.65,10900.0,17.8216,17.8366,17.7763,17.8291,10900.0
2009-02-03 11:30:00,23.65,23.69,23.6,23.69,4800.0,17.8291,17.8593,17.7914,17.8593,4800.0
2009-02-03 11:35:00,23.68,23.68,23.62,23.64,4100.0,17.8517,17.8517,17.8065,17.8216,4100.0
2009-02-03 11:40:00,23.64,23.68,23.59,23.65,16900.0,17.8216,17.8517,17.7839,17.8291,16900.0
2009-02-03 11:45:00,23.64,23.65,23.58,23.65,4900.0,17.8216,17.8291,17.7763,17.8291,4900.0
2009-02-03 11:50:00,23.64,23.68,23.62,23.63,5800.0,17.8216,17.8517,17.8065,17.814,5800.0
2009-02-03 11:55:00,23.63,23.69,23.59,23.61,23200.0,17.814,17.8593,17.7839,17.7989,23200.0
2009-02-03 12:00:00,23.6,23.66,23.59,23.66,8500.0,17.7914,17.8366,17.7839,17.8366,8500.0
2009-02-03 12:05:00,23.62,23.66,23.62,23.66,3000.0,17.8065,17.8366,17.8065,17.8366,3000.0
2009-02-03 12:10:00,23.65,23.65,23.6,23.64,15000.0,17.8291,17.8291,17.7914,17.8216,15000.0
2009-02-03 12:15:00,23.64,23.66,23.62,23.65,10700.0,17.8216,17.8366,17.8065,17.8291,10700.0
2009-02-03 12:20:00,23.64,23.67,23.63,23.63,4900.0,17.8216,17.8442,17.814,17.814,4900.0
2009-02-03 12:25:00,23.63,23.66,23.61,23.61,2400.0,17.814,17.8366,17.7989,17.7989,2400.0
2009-02-03 12:30:00,23.62,23.7,23.62,23.7,3200.0,17.8065,17.8668,17.8065,17.8668,3200.0
2009-02-03 12:35:00,23.69,23.69,23.63,23.67,5100.0,17.8593,17.8593,17.814,17.8442,5100.0
2009-02-03 12:40:00,23.67,23.7,23.64,23.7,3300.0,17.8442,17.8668,17.8216,17.8668,3300.0
2009-02-03 12:45:00,23.67,23.67,23.66,23.66,500.0,17.8442,17.8442,17.8366,17.8366,500.0
2009-02-03 12:50:00,23.64,23.64,23.6,23.6,3500.0,17.8216,17.8216,17.7914,17.7914,3500.0
2009-02-03 12:55:00,23.6,23.65,23.58,23.58,4000.0,17.7914,17.8291,17.7763,17.7763,4000.0
2009-02-03 13:00:00,23.58,23.59,23.51,23.51,4800.0,17.7763,17.7839,17.7236,17.7236,4800.0
2009-02-03 13:05:00,23.51,23.55,23.51,23.55,2000.0,17.7236,17.7537,17.7236,17.7537,2000.0
2009-02-03 13:10:00,23.55,23.56,23.55,23.55,1600.0,17.7537,17.7612,17.7537,17.7537,1600.0
2009-02-03 13:15:00,23.56,23.67,23.56,23.65,1600.0,17.7612,17.8442,17.7612,17.8291,1600.0
2009-02-03 13:20:00,23.68,23.68,23.61,23.62,2600.0,17.8517,17.8517,17.7989,17.8065,2600.0
2009-02-03 13:25:00,23.61,23.61,23.58,23.58,1300.0,17.7989,17.7989,17.7763,17.7763,1300.0
2009-02-03 13:30:00,23.56,23.62,23.55,23.61,4100.0,17.7612,17.8065,17.7537,17.7989,4100.0
2009-02-03 13:35:00,23.63,23.68,23.63,23.68,8400.0,17.814,17.8517,17.814,17.8517,8400.0
2009-02-03 13:40:00,23.66,23.68,23.65,23.65,2900.0,17.8366,17.8517,17.8291,17.8291,2900.0
2009-02-03 13:45:00,23.66,23.7,23.63,23.7,10800.0,17.8366,17.8668,17.814,17.8668,10800.0
2009-02-03 13:50:00,23.7,23.7,23.64,23.68,8200.0,17.8668,17.8668,17.8216,17.8517,8200.0
2009-02-03 13:55:00,23.68,23.77,23.67,23.73,12600.0,17.8517,17.9196,17.8442,17.8894,12600.0
2009-02-03 14:00:00,23.74,23.78,23.72,23.72,13000.0,17.8969,17.9271,17.8819,17.8819,13000.0
2009-02-03 14:05:00,23.74,23.8,23.72,23.78,13700.0,17.8969,17.9422,17.8819,17.9271,13700.0
2009-02-03 14:10:00,23.79,23.8,23.7,23.7,16600.0,17.9346,17.9422,17.8668,17.8668,16600.0
2009-02-03 14:15:00,23.73,23.78,23.71,23.77,5700.0,17.8894,17.9271,17.8743,17.9196,5700.0
2009-02-03 14:20:00,23.77,23.85,23.77,23.82,7700.0,17.9196,17.9799,17.9196,17.9573,7700.0
2009-02-03 14:25:00,23.81,23.84,23.74,23.74,9800.0,17.9497,17.9723,17.8969,17.8969,9800.0
2009-02-03 14:30:00,23.75,23.89,23.75,23.89,11900.0,17.9045,18.01,17.9045,18.01,11900.0
2009-02-03 14:35:00,23.91,23.97,23.9,23.94,6000.0,18.0251,18.0703,18.0176,18.0477,6000.0
2009-02-03 14:40:00,23.94,23.97,23.91,23.96,6500.0,18.0477,18.0703,18.0251,18.0628,6500.0
2009-02-03 14:45:00,23.93,23.97,23.91,23.94,5300.0,18.0402,18.0703,18.0251,18.0477,5300.0
2009-02-03 14:50:00,23.92,23.97,23.91,23.93,6300.0,18.0326,18.0703,18.0251,18.0402,6300.0
2009-02-03 14:55:00,23.92,23.93,23.87,23.93,4700.0,18.0326,18.0402,17.995,18.0402,4700.0
2009-02-03 15:00:00,23.92,23.96,23.89,23.91,9600.0,18.0326,18.0628,18.01,18.0251,9600.0
2009-02-03 15:05:00,23.9,24.03,23.89,24.02,14600.0,18.0176,18.1156,18.01,18.108,14600.0
2009-02-03 15:10:00,24.04,24.07,23.97,23.97,10300.0,18.1231,18.1457,18.0703,18.0703,10300.0
2009-02-03 15:15:00,23.98,24.11,23.96,24.08,19700.0,18.0779,18.1759,18.0628,18.1533,19700.0
2009-02-03 15:20:00,24.08,24.15,24.04,24.13,24700.0,18.1533,18.206,18.1231,18.191,24700.0
2009-02-03 15:25:00,24.15,24.15,24.07,24.08,5500.0,18.206,18.206,18.1457,18.1533,5500.0
2009-02-03 15:30:00,24.07,24.11,24.06,24.06,27300.0,18.1457,18.1759,18.1382,18.1382,27300.0
2009-02-03 15:35:00,24.05,24.08,24.04,24.05,15600.0,18.1306,18.1533,18.1231,18.1306,15600.0
2009-02-03 15:40:00,24.05,24.08,24.02,24.03,17400.0,18.1306,18.1533,18.108,18.1156,17400.0
2009-02-03 15:45:00,24.01,24.1,23.98,24.03,21000.0,18.1005,18.1683,18.0779,18.1156,21000.0
2009-02-03 15:50:00,24.0,24.13,24.0,24.06,17800.0,18.093,18.191,18.093,18.1382,17800.0
2009-02-03 15:55:00,24.06,24.13,24.02,24.1,29600.0,18.1382,18.191,18.108,18.1683,29600.0
2009-02-04 09:30:00,24.31,24.45,24.28,24.38,14000.0,18.3267,18.4322,18.304,18.3794,14000.0
2009-02-04 09:35:00,24.35,24.49,24.31,24.4,15400.0,18.3568,18.4624,18.3267,18.3945,15400.0
2009-02-04 09:40:00,24.41,24.41,24.3,24.32,22600.0,18.402,18.402,18.3191,18.3342,22600.0
2009-02-04 09:45:00,24.32,24.45,24.32,24.4,26600.0,18.3342,18.4322,18.3342,18.3945,26600.0
2009-02-04 09:50:00,24.42,24.42,24.28,24.35,15100.0,18.4096,18.4096,18.304,18.3568,15100.0
2009-02-04 09:55:00,24.34,24.36,24.32,24.34,35500.0,18.3493,18.3643,18.3342,18.3493,35500.0
2009-02-04 10:00:00,24.34,24.41,24.34,24.38,27000.0,18.3493,18.402,18.3493,18.3794,27000.0
2009-02-04 10:05:00,24.36,24.45,24.35,24.38,20400.0,18.3643,18.4322,18.3568,18.3794,20400.0
2009-02-04 10:10:00,24.47,24.58,24.45,24.53,13100.0,18.4473,18.5302,18.4322,18.4925,13100.0
2009-02-04 10:15:00,24.55,24.55,24.48,24.54,14800.0,18.5076,18.5076,18.4548,18.5,14800.0
2009-02-04 10:20:00,24.53,24.76,24.53,24.71,21000.0,18.4925,18.6659,18.4925,18.6282,21000.0
2009-02-04 10:25:00,24.71,24.75,24.65,24.7,16300.0,18.6282,18.6584,18.583,18.6207,16300.0
2009-02-04 10:30:00,24.68,24.74,24.65,24.7,42600.0,18.6056,18.6508,18.583,18.6207,42600.0
2009-02-04 10:35:00,24.7,24.72,24.61,24.68,51400.0,18.6207,18.6357,18.5528,18.6056,51400.0
2009-02-04 10:40:00,24.69,24.8,24.69,24.8,15100.0,18.6131,18.6961,18.6131,18.6961,15100.0
2009-02-04 10:45:00,24.78,24.8,24.77,24.77,8800.0,18.681,18.6961,18.6734,18.6734,8800.0
2009-02-04 10:50:00,24.79,24.79,24.7,24.78,35200.0,18.6885,18.6885,18.6207,18.681,35200.0
2009-02-04 10:55:00,24.75,24.8,24.75,24.76,17300.0,18.6584,18.6961,18.6584,18.6659,17300.0
2009-02-04 11:00:00,24.75,24.78,24.72,24.75,12300.0,18.6584,18.681,18.6357,18.6584,12300.0
2009-02-04 11:05:00,24.77,24.79,24.75,24.78,8000.0,18.6734,18.6885,18.6584,18.681,8000.0
2009-02-04 11:10:00,24.78,24.78,24.74,24.77,10400.0,18.681,18.681,18.6508,18.6734,10400.0
2009-02-04 11:15:00,24.78,24.78,24.73,24.76,14800.0,18.681,18.681,18.6433,18.6659,14800.0
2009-02-04 11:20:00,24.76,24.78,24.75,24.78,8700.0,18.6659,18.681,18.6584,18.681,8700.0
2009-02-04 11:25:00,24.79,24.79,24.76,24.76,7800.0,18.6885,18.6885,18.6659,18.6659,7800.0
2009-02-04 11:30:00,24.77,24.79,24.76,24.79,14000.0,18.6734,18.6885,18.6659,18.6885,14000.0
2009-02-04 11:35:00,24.79,24.8,24.74,24.75,18400.0,18.6885,18.6961,18.6508,18.6584,18400.0
2009-02-04 11:40:00,24.75,24.77,24.74,24.75,19000.0,18.6584,18.6734,18.6508,18.6584,19000.0
2009-02-04 11:45:00,24.75,24.79,24.71,24.79,15400.0,18.6584,18.6885,18.6282,18.6885,15400.0
2009-02-04 11:50:00,24.79,24.79,24.77,24.78,9300.0,18.6885,18.6885,18.6734,18.681,9300.0
2009-02-04 11:55:00,24.79,24.8,24.76,24.77,22100.0,18.6885,18.6961,18.6659,18.6734,22100.0
2009-02-04 12:00:00,24.77,24.78,24.76,24.78,14200.0,18.6734,18.681,18.6659,18.681,14200.0
2009-02-04 12:05:00,24.78,24.79,24.77,24.77,4600.0,18.681,18.6885,18.6734,18.6734,4600.0
2009-02-04 12:10:00,24.78,24.79,24.77,24.79,6500.0,18.681,18.6885,18.6734,18.6885,6500.0
2009-02-04 12:15:00,24.79,24.79,24.75,24.76,10500.0,18.6885,18.6885,18.6584,18.6659,10500.0
2009-02-04 12:20:00,24.77,24.77,24.72,24.73,5000.0,18.6734,18.6734,18.6357,18.6433,5000.0
2009-02-04 12:25:00,24.74,24.77,24.73,24.75,12000.0,18.6508,18.6734,18.6433,18.6584,12000.0
2009-02-04 12:30:00,24.75,24.79,24.75,24.78,9700.0,18.6584,18.6885,18.6584,18.681,9700.0
2009-02-04 12:35:00,24.78,24.79,24.76,24.79,15000.0,18.681,18.6885,18.6659,18.6885,15000.0
2009-02-04 12:40:00,24.78,24.8,24.77,24.8,27600.0,18.681,18.6961,18.6734,18.6961,27600.0
2009-02-04 12:45:00,24.79,24.8,24.79,24.8,14800.0,18.6885,18.6961,18.6885,18.6961,14800.0
2009-02-04 12:50:00,24.8,25.0,24.7,24.71,91500.0,18.6961,18.8468,18.6207,18.6282,91500.0
2009-02-04 12:55:00,24.72,24.77,24.7,24.74,8900.0,18.6357,18.6734,18.6207,18.6508,8900.0
2009-02-04 13:00:00,24.73,24.73,24.7,24.7,5100.0,18.6433,18.6433,18.6207,18.6207,5100.0
2009-02-04 13:05:00,24.7,24.72,24.68,24.72,12300.0,18.6207,18.6357,18.6056,18.6357,12300.0
2009-02-04 13:10:00,24.72,24.73,24.7,24.73,13400.0,18.6357,18.6433,18.6207,18.6433,13400.0
2009-02-04 13:15:00,24.71,24.73,24.7,24.71,7300.0,18.6282,18.6433,18.6207,18.6282,7300.0
2009-02-04 13:20:00,24.72,24.74,24.7,24.72,4800.0,18.6357,18.6508,18.6207,18.6357,4800.0
2009-02-04 13:25:00,24.74,24.78,24.73,24.78,11300.0,18.6508,18.681,18.6433,18.681,11300.0
2009-02-04 13:30:00,24.76,24.8,24.76,24.77,17800.0,18.6659,18.6961,18.6659,18.6734,17800.0
2009-02-04 13:35:00,24.77,24.79,24.7,24.72,24800.0,18.6734,18.6885,18.6207,18.6357,24800.0
2009-02-04 13:40:00,24.72,24.75,24.7,24.7,21500.0,18.6357,18.6584,18.6207,18.6207,21500.0
2009-02-04 13:45:00,24.7,24.75,24.65,24.65,30100.0,18.6207,18.6584,18.583,18.583,30100.0
2009-02-04 13:50:00,24.65,24.7,24.51,24.53,27000.0,18.583,18.6207,18.4774,18.4925,27000.0
2009-02-04 13:55:00,24.54,24.64,24.53,24.63,15600.0,18.5,18.5754,18.4925,18.5679,15600.0
2009-02-04 14:00:00,24.62,24.62,24.52,24.57,10900.0,18.5604,18.5604,18.485,18.5227,10900.0
2009-02-04 14:05:00,24.58,24.6,24.55,24.55,6200.0,18.5302,18.5453,18.5076,18.5076,6200.0
2009-02-04 14:10:00,24.54,24.63,24.52,24.63,5600.0,18.5,18.5679,18.485,18.5679,5600.0
2009-02-04 14:15:00,24.66,24.66,24.56,24.6,4300.0,18.5905,18.5905,18.5151,18.5453,4300.0
2009-02-04 14:20:00,24.56,24.63,24.5,24.6,11200.0,18.5151,18.5679,18.4699,18.5453,11200.0
2009-02-04 14:25:00,24.57,24.64,24.5,24.62,13100.0,18.5227,18.5754,18.4699,18.5604,13100.0
2009-02-04 14:30:00,24.6,24.62,24.58,24.61,14800.0,18.5453,18.5604,18.5302,18.5528,14800.0
2009-02-04 14:35:00,24.63,24.67,24.6,24.64,13800.0,18.5679,18.598,18.5453,18.5754,13800.0
2009-02-04 14:40:00,24.66,24.67,24.64,24.65,2200.0,18.5905,18.598,18.5754,18.583,2200.0
2009-02-04 14:45:00,24.61,24.64,24.55,24.59,9300.0,18.5528,18.5754,18.5076,18.5377,9300.0
2009-02-04 14:50:00,24.6,24.6,24.5,24.58,6600.0,18.5453,18.5453,18.4699,18.5302,6600.0
2009-02-04 14:55:00,24.58,24.75,24.53,24.7,15700.0,18.5302,18.6584,18.4925,18.6207,15700.0
2009-02-04 15:00:00,24.69,24.69,24.56,24.69,17100.0,18.6131,18.6131,18.5151,18.6131,17100.0
2009-02-04 15:05:00,24.71,24.72,24.62,24.71,8500.0,18.6282,18.6357,18.5604,18.6282,8500.0
2009-02-04 15:10:00,24.68,24.68,24.62,24.65,5100.0,18.6056,18.6056,18.5604,18.583,5100.0
2009-02-04 15:15:00,24.65,24.75,24.65,24.71,14100.0,18.583,18.6584,18.583,18.6282,14100.0
2009-02-04 15:20:00,24.71,24.73,24.63,24.69,20600.0,18.6282,18.6433,18.5679,18.6131,20600.0
2009-02-04 15:25:00,24.67,24.76,24.66,24.69,18800.0,18.598,18.6659,18.5905,18.6131,18800.0
2009-02-04 15:30:00,24.71,24.75,24.63,24.66,30300.0,18.6282,18.6584,18.5679,18.5905,30300.0
2009-02-04 15:35:00,24.66,24.71,24.65,24.68,14600.0,18.5905,18.6282,18.583,18.6056,14600.0
2009-02-04 15:40:00,24.7,24.76,24.66,24.72,38100.0,18.6207,18.6659,18.5905,18.6357,38100.0
2009-02-04 15:45:00,24.71,24.78,24.71,24.73,24200.0,18.6282,18.681,18.6282,18.6433,24200.0
2009-02-04 15:50:00,24.72,24.79,24.71,24.77,48300.0,18.6357,18.6885,18.6282,18.6734,48300.0
2009-02-04 15:55:00,24.78,24.8,24.69,24.71,48300.0,18.681,18.6961,18.6131,18.6282,48300.0
2009-02-05 09:30:00,24.57,24.69,24.56,24.56,2100.0,18.5227,18.6131,18.5151,18.5151,2100.0
2009-02-05 09:35:00,24.55,24.55,24.12,24.31,32400.0,18.5076,18.5076,18.1834,18.3267,32400.0
2009-02-05 09:40:00,24.33,24.42,24.15,24.4,34400.0,18.3417,18.4096,18.206,18.3945,34400.0
2009-02-05 09:45:00,24.38,24.42,24.34,24.34,3300.0,18.3794,18.4096,18.3493,18.3493,3300.0
2009-02-05 09:50:00,24.34,24.34,24.22,24.26,52200.0,18.3493,18.3493,18.2588,18.289,52200.0
2009-02-05 09:55:00,24.2,24.2,23.98,24.08,29700.0,18.2437,18.2437,18.0779,18.1533,29700.0
2009-02-05 10:00:00,24.09,24.19,24.01,24.17,30400.0,18.1608,18.2362,18.1005,18.2211,30400.0
2009-02-05 10:05:00,24.21,24.22,24.1,24.14,29700.0,18.2513,18.2588,18.1683,18.1985,29700.0
2009-02-05 10:10:00,24.14,24.2,24.14,24.16,8000.0,18.1985,18.2437,18.1985,18.2136,8000.0
2009-02-05 10:15:00,24.15,24.19,24.1,24.16,17200.0,18.206,18.2362,18.1683,18.2136,17200.0
2009-02-05 10:20:00,24.14,24.16,24.02,24.05,18600.0,18.1985,18.2136,18.108,18.1306,18600.0
2009-02-05 10:25:00,24.05,24.07,23.91,23.96,19000.0,18.1306,18.1457,18.0251,18.0628,19000.0
2009-02-05 10:30:00,23.93,24.05,23.89,24.03,6800.0,18.0402,18.1306,18.01,18.1156,6800.0
2009-02-05 10:35:00,24.08,24.1,23.93,23.96,26900.0,18.1533,18.1683,18.0402,18.0628,26900.0
2009-02-05 10:40:00,23.96,23.99,23.9,23.99,21700.0,18.0628,18.0854,18.0176,18.0854,21700.0
2009-02-05 10:45:00,23.99,24.11,23.99,24.02,10100.0,18.0854,18.1759,18.0854,18.108,10100.0
2009-02-05 10:50:00,24.01,24.19,23.95,24.15,18100.0,18.1005,18.2362,18.0553,18.206,18100.0
2009-02-05 10:55:00,24.15,24.28,24.15,24.21,10200.0,18.206,18.304,18.206,18.2513,10200.0
2009-02-05 11:00:00,24.24,24.25,24.17,24.18,12800.0,18.2739,18.2814,18.2211,18.2287,12800.0
2009-02-05 11:05:00,24.16,24.18,24.1,24.18,6100.0,18.2136,18.2287,18.1683,18.2287,6100.0
2009-02-05 11:10:00,24.17,24.29,24.17,24.28,31300.0,18.2211,18.3116,18.2211,18.304,31300.0
2009-02-05 11:15:00,24.28,24.36,24.28,24.33,14400.0,18.304,18.3643,18.304,18.3417,14400.0
2009-02-05 11:20:00,24.33,24.38,24.33,24.38,7200.0,18.3417,18.3794,18.3417,18.3794,7200.0
2009-02-05 11:25:00,24.39,24.45,24.39,24.43,11700.0,18.387,18.4322,18.387,18.4171,11700.0
2009-02-05 11:30:00,24.41,24.5,24.4,24.47,5300.0,18.402,18.4699,18.3945,18.4473,5300.0
2009-02-05 11:35:00,24.49,24.49,24.41,24.43,9000.0,18.4624,18.4624,18.402,18.4171,9000.0
2009-02-05 11:40:00,24.43,24.47,24.36,24.43,11700.0,18.4171,18.4473,18.3643,18.4171,11700.0
2009-02-05 11:45:00,24.41,24.48,24.39,24.45,10100.0,18.402,18.4548,18.387,18.4322,10100.0
2009-02-05 11:50:00,24.43,24.52,24.43,24.46,10200.0,18.4171,18.485,18.4171,18.4397,10200.0
2009-02-05 11:55:00,24.49,24.59,24.49,24.58,10500.0,18.4624,18.5377,18.4624,18.5302,10500.0
2009-02-05 12:00:00,24.59,24.81,24.59,24.72,30000.0,18.5377,18.7036,18.5377,18.6357,30000.0
2009-02-05 12:05:00,24.72,24.77,24.64,24.7,30900.0,18.6357,18.6734,18.5754,18.6207,30900.0
2009-02-05 12:10:00,24.66,24.81,24.63,24.65,24300.0,18.5905,18.7036,18.5679,18.583,24300.0
2009-02-05 12:15:00,24.63,24.7,24.61,24.67,15400.0,18.5679,18.6207,18.5528,18.598,15400.0
2009-02-05 12:20:00,24.67,24.71,24.59,24.65,28400.0,18.598,18.6282,18.5377,18.583,28400.0
2009-02-05 12:25:00,24.64,24.72,24.51,24.52,24900.0,18.5754,18.6357,18.4774,18.485,24900.0
2009-02-05 12:30:00,24.52,24.55,24.52,24.55,3100.0,18.485,18.5076,18.485,18.5076,3100.0
2009-02-05 12:35:00,24.55,24.63,24.53,24.61,13500.0,18.5076,18.5679,18.4925,18.5528,13500.0
2009-02-05 12:40:00,24.6,24.64,24.58,24.64,6600.0,18.5453,18.5754,18.5302,18.5754,6600.0
2009-02-05 12:45:00,24.64,24.65,24.6,24.62,1600.0,18.5754,18.583,18.5453,18.5604,1600.0
2009-02-05 12:50:00,24.58,24.58,24.5,24.5,4400.0,18.5302,18.5302,18.4699,18.4699,4400.0
2009-02-05 12:55:00,24.5,24.65,24.5,24.63,8200.0,18.4699,18.583,18.4699,18.5679,8200.0
2009-02-05 13:00:00,24.66,24.66,24.58,24.61,3200.0,18.5905,18.5905,18.5302,18.5528,3200.0
2009-02-05 13:05:00,24.58,24.71,24.58,24.71,1500.0,18.5302,18.6282,18.5302,18.6282,1500.0
2009-02-05 13:10:00,24.68,24.68,24.58,24.6,6600.0,18.6056,18.6056,18.5302,18.5453,6600.0
2009-02-05 13:15:00,24.58,24.66,24.52,24.52,9000.0,18.5302,18.5905,18.485,18.485,9000.0
2009-02-05 13:20:00,24.56,24.59,24.53,24.58,3200.0,18.5151,18.5377,18.4925,18.5302,3200.0
2009-02-05 13:25:00,24.53,24.56,24.51,24.51,1100.0,18.4925,18.5151,18.4774,18.4774,1100.0
2009-02-05 13:30:00,24.5,24.59,24.5,24.59,2100.0,18.4699,18.5377,18.4699,18.5377,2100.0
2009-02-05 13:35:00,24.57,24.6,24.57,24.6,3300.0,18.5227,18.5453,18.5227,18.5453,3300.0
2009-02-05 13:40:00,24.56,24.65,24.53,24.65,2500.0,18.5151,18.583,18.4925,18.583,2500.0
2009-02-05 13:45:00,24.65,24.66,24.62,24.64,2600.0,18.583,18.5905,18.5604,18.5754,2600.0
2009-02-05 13:50:00,24.64,24.68,24.64,24.67,3300.0,18.5754,18.6056,18.5754,18.598,3300.0
2009-02-05 13:55:00,24.68,24.68,24.59,24.59,4700.0,18.6056,18.6056,18.5377,18.5377,4700.0
2009-02-05 14:00:00,24.59,24.71,24.59,24.68,7100.0,18.5377,18.6282,18.5377,18.6056,7100.0
2009-02-05 14:05:00,24.7,24.7,24.63,24.66,5600.0,18.6207,18.6207,18.5679,18.5905,5600.0
2009-02-05 14:10:00,24.65,24.69,24.58,24.58,13800.0,18.583,18.6131,18.5302,18.5302,13800.0
2009-02-05 14:15:00,24.58,24.6,24.52,24.55,4900.0,18.5302,18.5453,18.485,18.5076,4900.0
2009-02-05 14:20:00,24.56,24.69,24.55,24.68,4100.0,18.5151,18.6131,18.5076,18.6056,4100.0
2009-02-05 14:25:00,24.66,24.7,24.6,24.68,5600.0,18.5905,18.6207,18.5453,18.6056,5600.0
2009-02-05 14:30:00,24.7,24.71,24.56,24.58,9700.0,18.6207,18.6282,18.5151,18.5302,9700.0
2009-02-05 14:35:00,24.58,24.64,24.56,24.62,5200.0,18.5302,18.5754,18.5151,18.5604,5200.0
2009-02-05 14:40:00,24.61,24.65,24.57,24.59,6500.0,18.5528,18.583,18.5227,18.5377,6500.0
2009-02-05 14:45:00,24.6,24.6,24.5,24.5,7500.0,18.5453,18.5453,18.4699,18.4699,7500.0
2009-02-05 14:50:00,24.49,24.54,24.46,24.54,8400.0,18.4624,18.5,18.4397,18.5,8400.0
2009-02-05 14:55:00,24.52,24.6,24.52,24.56,8200.0,18.485,18.5453,18.485,18.5151,8200.0
2009-02-05 15:00:00,24.56,24.64,24.47,24.47,9700.0,18.5151,18.5754,18.4473,18.4473,9700.0
2009-02-05 15:05:00,24.46,24.6,24.44,24.59,15400.0,18.4397,18.5453,18.4247,18.5377,15400.0
2009-02-05 15:10:00,24.59,24.68,24.57,24.67,4000.0,18.5377,18.6056,18.5227,18.598,4000.0
2009-02-05 15:15:00,24.67,24.71,24.59,24.6,32800.0,18.598,18.6282,18.5377,18.5453,32800.0
2009-02-05 15:20:00,24.6,24.71,24.6,24.66,63400.0,18.5453,18.6282,18.5453,18.5905,63400.0
2009-02-05 15:25:00,24.64,24.72,24.63,24.64,51100.0,18.5754,18.6357,18.5679,18.5754,51100.0
2009-02-05 15:30:00,24.64,24.7,24.58,24.65,12400.0,18.5754,18.6207,18.5302,18.583,12400.0
2009-02-05 15:35:00,24.65,24.72,24.63,24.64,19700.0,18.583,18.6357,18.5679,18.5754,19700.0
2009-02-05 15:40:00,24.67,24.73,24.64,24.71,22200.0,18.598,18.6433,18.5754,18.6282,22200.0
2009-02-05 15:45:00,24.73,24.73,24.65,24.65,54100.0,18.6433,18.6433,18.583,18.583,54100.0
2009-02-05 15:50:00,24.66,24.7,24.64,24.67,12400.0,18.5905,18.6207,18.5754,18.598,12400.0
2009-02-05 15:55:00,24.66,24.77,24.66,24.77,22500.0,18.5905,18.6734,18.5905,18.6734,22500.0
2009-02-06 09:30:00,24.78,24.78,24.44,24.56,3600.0,18.681,18.681,18.4247,18.5151,3600.0
2009-02-06 09:35:00,24.56,24.76,24.56,24.59,32500.0,18.5151,18.6659,18.5151,18.5377,32500.0
2009-02-06 09:40:00,24.61,24.75,24.6,24.73,14500.0,18.5528,18.6584,18.5453,18.6433,14500.0
2009-02-06 09:45:00,24.74,24.87,24.72,24.87,14000.0,18.6508,18.7488,18.6357,18.7488,14000.0
2009-02-06 09:50:00,24.84,24.89,24.77,24.87,18600.0,18.7262,18.7639,18.6734,18.7488,18600.0
2009-02-06 09:55:00,24.88,24.95,24.84,24.88,26600.0,18.7564,18.8091,18.7262,18.7564,26600.0
2009-02-06 10:00:00,24.88,24.93,24.82,24.86,25700.0,18.7564,18.7941,18.7111,18.7413,25700.0
2009-02-06 10:05:00,24.86,24.95,24.86,24.92,22300.0,18.7413,18.8091,18.7413,18.7865,22300.0
2009-02-06 10:10:00,24.91,24.95,24.9,24.93,6100.0,18.779,18.8091,18.7714,18.7941,6100.0
2009-02-06 10:15:00,24.94,24.94,24.86,24.88,24000.0,18.8016,18.8016,18.7413,18.7564,24000.0
2009-02-06 10:20:00,24.86,24.9,24.8,24.83,6700.0,18.7413,18.7714,18.6961,18.7187,6700.0
2009-02-06 10:25:00,24.82,24.87,24.81,24.84,5700.0,18.7111,18.7488,18.7036,18.7262,5700.0
2009-02-06 10:30:00,24.87,24.89,24.83,24.84,14000.0,18.7488,18.7639,18.7187,18.7262,14000.0
2009-02-06 10:35:00,24.85,24.95,24.85,24.93,22100.0,18.7337,18.8091,18.7337,18.7941,22100.0
2009-02-06 10:40:00,24.93,24.93,24.89,24.9,25900.0,18.7941,18.7941,18.7639,18.7714,25900.0
2009-02-06 10:45:00,24.9,25.0,24.89,24.98,15000.0,18.7714,18.8468,18.7639,18.8317,15000.0
2009-02-06 10:50:00,24.99,24.99,24.95,24.96,1500.0,18.8393,18.8393,18.8091,18.8167,1500.0
2009-02-06 10:55:00,24.98,25.0,24.97,24.98,19400.0,18.8317,18.8468,18.8242,18.8317,19400.0
2009-02-06 11:00:00,24.97,25.0,24.95,24.98,6700.0,18.8242,18.8468,18.8091,18.8317,6700.0
2009-02-06 11:05:00,24.97,25.0,24.92,24.92,18900.0,18.8242,18.8468,18.7865,18.7865,18900.0
2009-02-06 11:10:00,24.92,24.92,24.85,24.88,6700.0,18.7865,18.7865,18.7337,18.7564,6700.0
2009-02-06 11:15:00,24.87,24.9,24.87,24.89,8900.0,18.7488,18.7714,18.7488,18.7639,8900.0
2009-02-06 11:20:00,24.88,24.88,24.82,24.85,9700.0,18.7564,18.7564,18.7111,18.7337,9700.0
2009-02-06 11:25:00,24.86,24.86,24.79,24.82,10100.0,18.7413,18.7413,18.6885,18.7111,10100.0
2009-02-06 11:30:00,24.82,24.82,24.74,24.74,4000.0,18.7111,18.7111,18.6508,18.6508,4000.0
2009-02-06 11:35:00,24.75,24.75,24.68,24.72,5000.0,18.6584,18.6584,18.6056,18.6357,5000.0
2009-02-06 11:40:00,24.71,24.73,24.67,24.68,10800.0,18.6282,18.6433,18.598,18.6056,10800.0
2009-02-06 11:45:00,24.68,24.72,24.64,24.65,12500.0,18.6056,18.6357,18.5754,18.583,12500.0
2009-02-06 11:50:00,24.65,24.65,24.6,24.64,15900.0,18.583,18.583,18.5453,18.5754,15900.0
2009-02-06 11:55:00,24.61,24.66,24.58,24.6,13200.0,18.5528,18.5905,18.5302,18.5453,13200.0
2009-02-06 12:00:00,24.6,24.61,24.53,24.57,15800.0,18.5453,18.5528,18.4925,18.5227,15800.0
2009-02-06 12:05:00,24.57,24.57,24.55,24.57,18400.0,18.5227,18.5227,18.5076,18.5227,18400.0
2009-02-06 12:10:00,24.57,24.59,24.47,24.49,17200.0,18.5227,18.5377,18.4473,18.4624,17200.0
2009-02-06 12:15:00,24.5,24.51,24.44,24.48,15300.0,18.4699,18.4774,18.4247,18.4548,15300.0
2009-02-06 12:20:00,24.49,24.52,24.46,24.52,11400.0,18.4624,18.485,18.4397,18.485,11400.0
2009-02-06 12:25:00,24.52,24.52,24.37,24.37,9100.0,18.485,18.485,18.3719,18.3719,9100.0
2009-02-06 12:30:00,24.38,24.41,24.32,24.36,9100.0,18.3794,18.402,18.3342,18.3643,9100.0
2009-02-06 12:35:00,24.38,24.51,24.38,24.49,8400.0,18.3794,18.4774,18.3794,18.4624,8400.0
2009-02-06 12:40:00,24.49,24.57,24.49,24.55,11500.0,18.4624,18.5227,18.4624,18.5076,11500.0
2009-02-06 12:45:00,24.55,24.56,24.51,24.55,10100.0,18.5076,18.5151,18.4774,18.5076,10100.0
2009-02-06 12:50:00,24.55,24.62,24.51,24.6,10700.0,18.5076,18.5604,18.4774,18.5453,10700.0
2009-02-06 12:55:00,24.59,24.65,24.59,24.63,3400.0,18.5377,18.583,18.5377,18.5679,3400.0
2009-02-06 13:00:00,24.63,24.67,24.62,24.66,13500.0,18.5679,18.598,18.5604,18.5905,13500.0
2009-02-06 13:05:00,24.66,24.89,24.63,24.87,37300.0,18.5905,18.7639,18.5679,18.7488,37300.0
2009-02-06 13:10:00,24.88,24.88,24.81,24.81,4800.0,18.7564,18.7564,18.7036,18.7036,4800.0
2009-02-06 13:15:00,24.82,24.87,24.81,24.85,27100.0,18.7111,18.7488,18.7036,18.7337,27100.0
2009-02-06 13:20:00,24.87,24.87,24.81,24.82,12500.0,18.7488,18.7488,18.7036,18.7111,12500.0
2009-02-06 13:25:00,24.83,24.86,24.83,24.83,4100.0,18.7187,18.7413,18.7187,18.7187,4100.0
2009-02-06 13:30:00,24.85,24.9,24.82,24.86,57900.0,18.7337,18.7714,18.7111,18.7413,57900.0
2009-02-06 13:35:00,24.87,24.9,24.85,24.88,42500.0,18.7488,18.7714,18.7337,18.7564,42500.0
2009-02-06 13:40:00,24.88,24.88,24.82,24.87,9700.0,18.7564,18.7564,18.7111,18.7488,9700.0
2009-02-06 13:45:00,24.88,24.88,24.86,24.87,26000.0,18.7564,18.7564,18.7413,18.7488,26000.0
2009-02-06 13:50:00,24.87,24.89,24.87,24.88,19000.0,18.7488,18.7639,18.7488,18.7564,19000.0
2009-02-06 13:55:00,24.88,24.9,24.87,24.89,31500.0,18.7564,18.7714,18.7488,18.7639,31500.0
2009-02-06 14:00:00,24.89,24.9,24.82,24.84,19800.0,18.7639,18.7714,18.7111,18.7262,19800.0
2009-02-06 14:05:00,24.82,24.84,24.79,24.83,10700.0,18.7111,18.7262,18.6885,18.7187,10700.0
2009-02-06 14:10:00,24.84,24.88,24.84,24.86,5000.0,18.7262,18.7564,18.7262,18.7413,5000.0
2009-02-06 14:15:00,24.86,24.87,24.78,24.78,37600.0,18.7413,18.7488,18.681,18.681,37600.0
2009-02-06 14:20:00,24.81,24.83,24.78,24.82,8600.0,18.7036,18.7187,18.681,18.7111,8600.0
2009-02-06 14:25:00,24.82,24.86,24.8,24.86,9700.0,18.7111,18.7413,18.6961,18.7413,9700.0
2009-02-06 14:30:00,24.86,24.88,24.85,24.88,17700.0,18.7413,18.7564,18.7337,18.7564,17700.0
2009-02-06 14:35:00,24.88,24.89,24.8,24.82,14800.0,18.7564,18.7639,18.6961,18.7111,14800.0
2009-02-06 14:40:00,24.81,24.86,24.78,24.81,6000.0,18.7036,18.7413,18.681,18.7036,6000.0
2009-02-06 14:45:00,24.8,24.83,24.78,24.8,8000.0,18.6961,18.7187,18.681,18.6961,8000.0
2009-02-06 14:50:00,24.78,24.81,24.73,24.79,13600.0,18.681,18.7036,18.6433,18.6885,13600.0
2009-02-06 14:55:00,24.76,24.82,24.76,24.79,4600.0,18.6659,18.7111,18.6659,18.6885,4600.0
2009-02-06 15:00:00,24.79,24.81,24.68,24.68,8300.0,18.6885,18.7036,18.6056,18.6056,8300.0
2009-02-06 15:05:00,24.68,24.8,24.65,24.75,17300.0,18.6056,18.6961,18.583,18.6584,17300.0
2009-02-06 15:10:00,24.74,24.79,24.7,24.79,10600.0,18.6508,18.6885,18.6207,18.6885,10600.0
2009-02-06 15:15:00,24.77,24.84,24.75,24.81,4800.0,18.6734,18.7262,18.6584,18.7036,4800.0
2009-02-06 15:20:00,24.81,24.82,24.77,24.79,7700.0,18.7036,18.7111,18.6734,18.6885,7700.0
2009-02-06 15:25:00,24.8,24.82,24.71,24.8,19800.0,18.6961,18.7111,18.6282,18.6961,19800.0
2009-02-06 15:30:00,24.78,24.81,24.73,24.78,13800.0,18.681,18.7036,18.6433,18.681,13800.0
2009-02-06 15:35:00,24.77,24.8,24.73,24.79,23800.0,18.6734,18.6961,18.6433,18.6885,23800.0
2009-02-06 15:40:00,24.79,24.88,24.79,24.82,31800.0,18.6885,18.7564,18.6885,18.7111,31800.0
2009-02-06 15:45:00,24.83,24.88,24.78,24.79,38500.0,18.7187,18.7564,18.681,18.6885,38500.0
2009-02-06 15:50:00,24.79,24.87,24.79,24.84,24500.0,18.6885,18.7488,18.6885,18.7262,24500.0
2009-02-06 15:55:00,24.84,24.89,24.83,24.89,48700.0,18.7262,18.7639,18.7187,18.7639,48700.0
2009-02-09 09:30:00,24.95,25.38,24.92,25.25,57200.0,18.8091,19.1333,18.7865,19.0353,57200.0
2009-02-09 09:35:00,25.25,25.31,25.1,25.2,62100.0,19.0353,19.0805,18.9222,18.9976,62100.0
2009-02-09 09:40:00,25.15,25.29,25.15,25.29,21500.0,18.9599,19.0655,18.9599,19.0655,21500.0
2009-02-09 09:45:00,25.28,25.33,25.14,25.24,27100.0,19.0579,19.0956,18.9524,19.0278,27100.0
2009-02-09 09:50:00,25.2,25.23,24.99,25.01,54900.0,18.9976,19.0202,18.8393,18.8544,54900.0
2009-02-09 09:55:00,25.01,25.08,24.98,25.04,46700.0,18.8544,18.9071,18.8317,18.877,46700.0
2009-02-09 10:00:00,25.06,25.07,24.81,24.88,32800.0,18.8921,18.8996,18.7036,18.7564,32800.0
2009-02-09 10:05:00,24.88,24.94,24.8,24.8,23100.0,18.7564,18.8016,18.6961,18.6961,23100.0
2009-02-09 10:10:00,24.74,24.82,24.69,24.7,34000.0,18.6508,18.7111,18.6131,18.6207,34000.0
2009-02-09 10:15:00,24.68,24.78,24.65,24.65,29500.0,18.6056,18.681,18.583,18.583,29500.0
2009-02-09 10:20:00,24.65,24.75,24.65,24.74,22300.0,18.583,18.6584,18.583,18.6508,22300.0
2009-02-09 10:25:00,24.77,24.78,24.7,24.76,29300.0,18.6734,18.681,18.6207,18.6659,29300.0
2009-02-09 10:30:00,24.79,24.8,24.72,24.79,3100.0,18.6885,18.6961,18.6357,18.6885,3100.0
2009-02-09 10:35:00,24.82,24.93,24.78,24.93,10600.0,18.7111,18.7941,18.681,18.7941,10600.0
2009-02-09 10:40:00,24.99,25.08,24.99,25.08,5100.0,18.8393,18.9071,18.8393,18.9071,5100.0
2009-02-09 10:45:00,25.1,25.17,25.02,25.12,22700.0,18.9222,18.975,18.8619,18.9373,22700.0
2009-02-09 10:50:00,25.15,25.18,25.08,25.1,25200.0,18.9599,18.9825,18.9071,18.9222,25200.0
2009-02-09 10:55:00,25.11,25.19,25.05,25.18,34700.0,18.9298,18.9901,18.8845,18.9825,34700.0
2009-02-09 11:00:00,25.18,25.2,25.09,25.09,21400.0,18.9825,18.9976,18.9147,18.9147,21400.0
2009-02-09 11:05:00,25.11,25.13,25.04,25.1,14900.0,18.9298,18.9448,18.877,18.9222,14900.0
2009-02-09 11:10:00,25.11,25.13,24.97,25.01,25600.0,18.9298,18.9448,18.8242,18.8544,25600.0
2009-02-09 11:15:00,25.02,25.02,24.93,24.95,8800.0,18.8619,18.8619,18.7941,18.8091,8800.0
2009-02-09 11:20:00,24.95,25.02,24.94,24.96,12000.0,18.8091,18.8619,18.8016,18.8167,12000.0
2009-02-09 11:25:00,25.0,25.08,25.0,25.0,7400.0,18.8468,18.9071,18.8468,18.8468,7400.0
2009-02-09 11:30:00,25.0,25.0,24.95,24.96,2900.0,18.8468,18.8468,18.8091,18.8167,2900.0
2009-02-09 11:35:00,24.99,25.07,24.96,25.0,12000.0,18.8393,18.8996,18.8167,18.8468,12000.0
2009-02-09 11:40:00,24.97,24.97,24.77,24.81,20100.0,18.8242,18.8242,18.6734,18.7036,20100.0
2009-02-09 11:45:00,24.81,24.88,24.81,24.88,5800.0,18.7036,18.7564,18.7036,18.7564,5800.0
2009-02-09 11:50:00,24.88,24.92,24.85,24.9,5000.0,18.7564,18.7865,18.7337,18.7714,5000.0
2009-02-09 11:55:00,24.92,25.02,24.92,24.99,19000.0,18.7865,18.8619,18.7865,18.8393,19000.0
2009-02-09 12:00:00,24.97,24.98,24.88,24.88,2600.0,18.8242,18.8317,18.7564,18.7564,2600.0
2009-02-09 12:05:00,24.86,24.89,24.82,24.88,8200.0,18.7413,18.7639,18.7111,18.7564,8200.0
2009-02-09 12:10:00,24.89,24.95,24.89,24.89,3200.0,18.7639,18.8091,18.7639,18.7639,3200.0
2009-02-09 12:15:00,24.9,25.05,24.9,24.97,6200.0,18.7714,18.8845,18.7714,18.8242,6200.0
2009-02-09 12:20:00,24.97,24.99,24.95,24.96,4400.0,18.8242,18.8393,18.8091,18.8167,4400.0
2009-02-09 12:25:00,24.99,25.08,24.98,25.07,3600.0,18.8393,18.9071,18.8317,18.8996,3600.0
2009-02-09 12:30:00,25.08,25.13,25.04,25.08,40000.0,18.9071,18.9448,18.877,18.9071,40000.0
2009-02-09 12:35:00,25.05,25.09,25.05,25.09,5500.0,18.8845,18.9147,18.8845,18.9147,5500.0
2009-02-09 12:40:00,25.09,25.11,25.05,25.06,8800.0,18.9147,18.9298,18.8845,18.8921,8800.0
2009-02-09 12:45:00,25.07,25.09,25.06,25.07,2700.0,18.8996,18.9147,18.8921,18.8996,2700.0
2009-02-09 12:50:00,25.09,25.17,25.09,25.16,5400.0,18.9147,18.975,18.9147,18.9674,5400.0
2009-02-09 12:55:00,25.15,25.18,25.15,25.16,1500.0,18.9599,18.9825,18.9599,18.9674,1500.0
2009-02-09 13:00:00,25.17,25.2,25.14,25.16,51400.0,18.975,18.9976,18.9524,18.9674,51400.0
2009-02-09 13:05:00,25.15,25.19,25.14,25.19,19000.0,18.9599,18.9901,18.9524,18.9901,19000.0
2009-02-09 13:10:00,25.17,25.19,25.16,25.16,500.0,18.975,18.9901,18.9674,18.9674,500.0
2009-02-09 13:15:00,25.19,25.19,25.09,25.09,32300.0,18.9901,18.9901,18.9147,18.9147,32300.0
2009-02-09 13:20:00,25.07,25.07,25.02,25.03,5100.0,18.8996,18.8996,18.8619,18.8694,5100.0
2009-02-09 13:25:00,25.05,25.05,25.03,25.03,2500.0,18.8845,18.8845,18.8694,18.8694,2500.0
2009-02-09 13:30:00,25.02,25.04,24.96,24.96,40700.0,18.8619,18.877,18.8167,18.8167,40700.0
2009-02-09 13:35:00,24.96,24.96,24.87,24.93,7000.0,18.8167,18.8167,18.7488,18.7941,7000.0
2009-02-09 13:40:00,24.92,24.94,24.85,24.89,10000.0,18.7865,18.8016,18.7337,18.7639,10000.0
2009-02-09 13:45:00,24.88,24.88,24.82,24.85,14200.0,18.7564,18.7564,18.7111,18.7337,14200.0
2009-02-09 13:50:00,24.84,24.85,24.81,24.81,2400.0,18.7262,18.7337,18.7036,18.7036,2400.0
2009-02-09 13:55:00,24.81,24.9,24.81,24.9,7400.0,18.7036,18.7714,18.7036,18.7714,7400.0
2009-02-09 14:00:00,24.92,24.96,24.9,24.96,4000.0,18.7865,18.8167,18.7714,18.8167,4000.0
2009-02-09 14:05:00,24.93,24.96,24.89,24.91,15300.0,18.7941,18.8167,18.7639,18.779,15300.0
2009-02-09 14:10:00,24.91,24.93,24.84,24.85,22600.0,18.779,18.7941,18.7262,18.7337,22600.0
2009-02-09 14:15:00,24.85,24.9,24.84,24.9,19900.0,18.7337,18.7714,18.7262,18.7714,19900.0
2009-02-09 14:20:00,24.89,25.0,24.89,24.92,22700.0,18.7639,18.8468,18.7639,18.7865,22700.0
2009-02-09 14:25:00,24.94,24.94,24.79,24.82,24000.0,18.8016,18.8016,18.6885,18.7111,24000.0
2009-02-09 14:30:00,24.84,24.87,24.82,24.85,13500.0,18.7262,18.7488,18.7111,18.7337,13500.0
2009-02-09 14:35:00,24.86,24.89,24.83,24.89,15600.0,18.7413,18.7639,18.7187,18.7639,15600.0
2009-02-09 14:40:00,24.9,24.92,24.8,24.8,16900.0,18.7714,18.7865,18.6961,18.6961,16900.0
2009-02-09 14:45:00,24.79,24.9,24.78,24.89,7700.0,18.6885,18.7714,18.681,18.7639,7700.0
2009-02-09 14:50:00,24.9,24.9,24.84,24.87,4100.0,18.7714,18.7714,18.7262,18.7488,4100.0
2009-02-09 14:55:00,24.87,24.92,24.86,24.9,9000.0,18.7488,18.7865,18.7413,18.7714,9000.0
2009-02-09 15:00:00,24.88,24.94,24.88,24.89,4700.0,18.7564,18.8016,18.7564,18.7639,4700.0
2009-02-09 15:05:00,24.9,24.94,24.87,24.87,10300.0,18.7714,18.8016,18.7488,18.7488,10300.0
2009-02-09 15:10:00,24.89,24.98,24.81,24.94,28100.0,18.7639,18.8317,18.7036,18.8016,28100.0
2009-02-09 15:15:00,24.94,24.97,24.9,24.91,11300.0,18.8016,18.8242,18.7714,18.779,11300.0
2009-02-09 15:20:00,24.89,25.0,24.88,24.9,44100.0,18.7639,18.8468,18.7564,18.7714,44100.0
2009-02-09 15:25:00,24.9,24.9,24.86,24.9,35100.0,18.7714,18.7714,18.7413,18.7714,35100.0
2009-02-09 15:30:00,24.89,24.98,24.85,24.9,52700.0,18.7639,18.8317,18.7337,18.7714,52700.0
2009-02-09 15:35:00,24.92,24.96,24.78,24.8,33500.0,18.7865,18.8167,18.681,18.6961,33500.0
2009-02-09 15:40:00,24.8,24.87,24.78,24.83,30500.0,18.6961,18.7488,18.681,18.7187,30500.0
2009-02-09 15:45:00,24.87,24.95,24.74,24.85,41000.0,18.7488,18.8091,18.6508,18.7337,41000.0
2009-02-09 15:50:00,24.86,24.92,24.81,24.88,29500.0,18.7413,18.7865,18.7036,18.7564,29500.0
2009-02-09 15:55:00,24.86,24.88,24.77,24.84,20300.0,18.7413,18.7564,18.6734,18.7262,20300.0
2009-02-10 09:30:00,24.81,25.08,24.81,25.02,15800.0,18.7036,18.9071,18.7036,18.8619,15800.0
2009-02-10 09:35:00,25.04,25.13,24.96,25.04,20200.0,18.877,18.9448,18.8167,18.877,20200.0
2009-02-10 09:40:00,25.08,25.09,24.88,24.9,28000.0,18.9071,18.9147,18.7564,18.7714,28000.0
2009-02-10 09:45:00,24.87,25.01,24.85,24.95,38700.0,18.7488,18.8544,18.7337,18.8091,38700.0
2009-02-10 09:50:00,24.95,25.0,24.95,24.99,30100.0,18.8091,18.8468,18.8091,18.8393,30100.0
2009-02-10 09:55:00,24.98,25.14,24.98,25.1,47100.0,18.8317,18.9524,18.8317,18.9222,47100.0
2009-02-10 10:00:00,25.1,25.25,25.08,25.19,20500.0,18.9222,19.0353,18.9071,18.9901,20500.0
2009-02-10 10:05:00,25.19,25.25,25.15,25.18,26600.0,18.9901,19.0353,18.9599,18.9825,26600.0
2009-02-10 10:10:00,25.15,25.15,25.01,25.01,11000.0,18.9599,18.9599,18.8544,18.8544,11000.0
2009-02-10 10:15:00,25.03,25.06,25.0,25.02,17300.0,18.8694,18.8921,18.8468,18.8619,17300.0
2009-02-10 10:20:00,25.01,25.01,24.92,24.93,25100.0,18.8544,18.8544,18.7865,18.7941,25100.0
2009-02-10 10:25:00,24.93,24.93,24.85,24.85,22800.0,18.7941,18.7941,18.7337,18.7337,22800.0
2009-02-10 10:30:00,24.84,24.91,24.83,24.89,7700.0,18.7262,18.779,18.7187,18.7639,7700.0
2009-02-10 10:35:00,24.9,24.96,24.89,24.94,42700.0,18.7714,18.8167,18.7639,18.8016,42700.0
2009-02-10 10:40:00,24.95,25.02,24.93,25.02,41200.0,18.8091,18.8619,18.7941,18.8619,41200.0
2009-02-10 10:45:00,25.02,25.02,24.99,25.0,31200.0,18.8619,18.8619,18.8393,18.8468,31200.0
2009-02-10 10:50:00,25.0,25.07,25.0,25.07,7300.0,18.8468,18.8996,18.8468,18.8996,7300.0
2009-02-10 10:55:00,25.07,25.19,25.05,25.1,20300.0,18.8996,18.9901,18.8845,18.9222,20300.0
2009-02-10 11:00:00,25.09,25.22,25.08,25.09,50400.0,18.9147,19.0127,18.9071,18.9147,50400.0
2009-02-10 11:05:00,25.11,25.11,24.83,24.96,33800.0,18.9298,18.9298,18.7187,18.8167,33800.0
2009-02-10 11:10:00,24.96,25.01,24.79,24.94,53900.0,18.8167,18.8544,18.6885,18.8016,53900.0
2009-02-10 11:15:00,24.91,24.97,24.75,24.89,41000.0,18.779,18.8242,18.6584,18.7639,41000.0
2009-02-10 11:20:00,24.91,24.95,24.81,24.81,23900.0,18.779,18.8091,18.7036,18.7036,23900.0
2009-02-10 11:25:00,24.83,24.92,24.71,24.76,51400.0,18.7187,18.7865,18.6282,18.6659,51400.0
2009-02-10 11:30:00,24.76,24.76,24.55,24.6,37800.0,18.6659,18.6659,18.5076,18.5453,37800.0
2009-02-10 11:35:00,24.58,24.64,24.49,24.57,43200.0,18.5302,18.5754,18.4624,18.5227,43200.0
2009-02-10 11:40:00,24.53,24.66,24.52,24.64,30700.0,18.4925,18.5905,18.485,18.5754,30700.0
2009-02-10 11:45:00,24.67,24.74,24.58,24.72,20000.0,18.598,18.6508,18.5302,18.6357,20000.0
2009-02-10 11:50:00,24.73,24.74,24.64,24.69,11300.0,18.6433,18.6508,18.5754,18.6131,11300.0
2009-02-10 11:55:00,24.66,24.68,24.63,24.67,9400.0,18.5905,18.6056,18.5679,18.598,9400.0
2009-02-10 12:00:00,24.68,24.71,24.61,24.69,19900.0,18.6056,18.6282,18.5528,18.6131,19900.0
2009-02-10 12:05:00,24.69,24.69,24.55,24.55,12700.0,18.6131,18.6131,18.5076,18.5076,12700.0
2009-02-10 12:10:00,24.55,24.69,24.55,24.67,5400.0,18.5076,18.6131,18.5076,18.598,5400.0
2009-02-10 12:15:00,24.66,24.67,24.61,24.61,4200.0,18.5905,18.598,18.5528,18.5528,4200.0
2009-02-10 12:20:00,24.62,24.68,24.55,24.65,5500.0,18.5604,18.6056,18.5076,18.583,5500.0
2009-02-10 12:25:00,24.64,24.64,24.54,24.54,6500.0,18.5754,18.5754,18.5,18.5,6500.0
2009-02-10 12:30:00,24.53,24.53,24.51,24.51,3400.0,18.4925,18.4925,18.4774,18.4774,3400.0
2009-02-10 12:35:00,24.52,24.55,24.44,24.53,8900.0,18.485,18.5076,18.4247,18.4925,8900.0
2009-02-10 12:40:00,24.55,24.71,24.53,24.68,13600.0,18.5076,18.6282,18.4925,18.6056,13600.0
2009-02-10 12:45:00,24.66,24.68,24.63,24.67,5500.0,18.5905,18.6056,18.5679,18.598,5500.0
2009-02-10 12:50:00,24.68,24.74,24.65,24.72,16400.0,18.6056,18.6508,18.583,18.6357,16400.0
2009-02-10 12:55:00,24.72,24.73,24.7,24.71,2600.0,18.6357,18.6433,18.6207,18.6282,2600.0
2009-02-10 13:00:00,24.7,24.72,24.65,24.66,5100.0,18.6207,18.6357,18.583,18.5905,5100.0
2009-02-10 13:05:00,24.68,24.68,24.57,24.57,6100.0,18.6056,18.6056,18.5227,18.5227,6100.0
2009-02-10 13:10:00,24.58,24.6,24.51,24.56,8700.0,18.5302,18.5453,18.4774,18.5151,8700.0
2009-02-10 13:15:00,24.57,24.57,24.48,24.48,6100.0,18.5227,18.5227,18.4548,18.4548,6100.0
2009-02-10 13:20:00,24.48,24.5,24.4,24.44,16400.0,18.4548,18.4699,18.3945,18.4247,16400.0
2009-02-10 13:25:00,24.45,24.51,24.35,24.5,13900.0,18.4322,18.4774,18.3568,18.4699,13900.0
2009-02-10 13:30:00,24.47,24.48,24.43,24.48,9700.0,18.4473,18.4548,18.4171,18.4548,9700.0
2009-02-10 13:35:00,24.48,24.53,24.47,24.49,9100.0,18.4548,18.4925,18.4473,18.4624,9100.0
2009-02-10 13:40:00,24.52,24.58,24.48,24.55,15300.0,18.485,18.5302,18.4548,18.5076,15300.0
2009-02-10 13:45:00,24.55,24.56,24.44,24.48,15700.0,18.5076,18.5151,18.4247,18.4548,15700.0
2009-02-10 13:50:00,24.5,24.56,24.44,24.45,11600.0,18.4699,18.5151,18.4247,18.4322,11600.0
2009-02-10 13:55:00,24.46,24.48,24.43,24.43,10800.0,18.4397,18.4548,18.4171,18.4171,10800.0
2009-02-10 14:00:00,24.41,24.55,24.4,24.55,9100.0,18.402,18.5076,18.3945,18.5076,9100.0
2009-02-10 14:05:00,24.56,24.59,24.52,24.56,15200.0,18.5151,18.5377,18.485,18.5151,15200.0
2009-02-10 14:10:00,24.56,24.56,24.47,24.48,11300.0,18.5151,18.5151,18.4473,18.4548,11300.0
2009-02-10 14:15:00,24.46,24.52,24.43,24.52,10900.0,18.4397,18.485,18.4171,18.485,10900.0
2009-02-10 14:20:00,24.52,24.52,24.4,24.42,6400.0,18.485,18.485,18.3945,18.4096,6400.0
2009-02-10 14:25:00,24.41,24.43,24.37,24.39,7500.0,18.402,18.4171,18.3719,18.387,7500.0
2009-02-10 14:30:00,24.39,24.4,24.28,24.34,8400.0,18.387,18.3945,18.304,18.3493,8400.0
2009-02-10 14:35:00,24.34,24.43,24.27,24.3,68300.0,18.3493,18.4171,18.2965,18.3191,68300.0
2009-02-10 14:40:00,24.32,24.49,24.32,24.44,22300.0,18.3342,18.4624,18.3342,18.4247,22300.0
2009-02-10 14:45:00,24.42,24.44,24.35,24.37,11900.0,18.4096,18.4247,18.3568,18.3719,11900.0
2009-02-10 14:50:00,24.36,24.36,24.33,24.34,8300.0,18.3643,18.3643,18.3417,18.3493,8300.0
2009-02-10 14:55:00,24.31,24.31,24.23,24.23,38600.0,18.3267,18.3267,18.2663,18.2663,38600.0
2009-02-10 15:00:00,24.23,24.35,24.23,24.27,34400.0,18.2663,18.3568,18.2663,18.2965,34400.0
2009-02-10 15:05:00,24.27,24.28,24.2,24.26,10700.0,18.2965,18.304,18.2437,18.289,10700.0
2009-02-10 15:10:00,24.28,24.3,24.13,24.16,18400.0,18.304,18.3191,18.191,18.2136,18400.0
2009-02-10 15:15:00,24.18,24.22,24.08,24.13,20500.0,18.2287,18.2588,18.1533,18.191,20500.0
2009-02-10 15:20:00,24.13,24.21,24.12,24.21,16200.0,18.191,18.2513,18.1834,18.2513,16200.0
2009-02-10 15:25:00,24.24,24.37,24.24,24.37,26800.0,18.2739,18.3719,18.2739,18.3719,26800.0
2009-02-10 15:30:00,24.34,24.37,24.22,24.29,29200.0,18.3493,18.3719,18.2588,18.3116,29200.0
2009-02-10 15:35:00,24.3,24.33,24.12,24.13,40100.0,18.3191,18.3417,18.1834,18.191,40100.0
2009-02-10 15:40:00,24.12,24.23,24.05,24.2,58300.0,18.1834,18.2663,18.1306,18.2437,58300.0
2009-02-10 15:45:00,24.23,24.45,24.17,24.4,37100.0,18.2663,18.4322,18.2211,18.3945,37100.0
2009-02-10 15:50:00,24.41,24.46,24.36,24.39,39000.0,18.402,18.4397,18.3643,18.387,39000.0
2009-02-10 15:55:00,24.37,24.48,24.34,24.43,49400.0,18.3719,18.4548,18.3493,18.4171,49400.0
2009-02-11 09:30:00,24.65,24.65,24.09,24.09,11400.0,18.583,18.583,18.1608,18.1608,11400.0
2009-02-11 09:35:00,24.13,24.16,24.05,24.09,53100.0,18.191,18.2136,18.1306,18.1608,53100.0
2009-02-11 09:40:00,24.13,24.13,24.03,24.1,28300.0,18.191,18.191,18.1156,18.1683,28300.0
2009-02-11 09:45:00,24.12,24.12,23.94,23.98,14900.0,18.1834,18.1834,18.0477,18.0779,14900.0
2009-02-11 09:50:00,23.97,23.97,23.76,23.78,12000.0,18.0703,18.0703,17.912,17.9271,12000.0
2009-02-11 09:55:00,23.81,23.83,23.75,23.79,13600.0,17.9497,17.9648,17.9045,17.9346,13600.0
2009-02-11 10:00:00,23.78,23.82,23.72,23.82,21400.0,17.9271,17.9573,17.8819,17.9573,21400.0
2009-02-11 10:05:00,23.8,23.83,23.77,23.8,18400.0,17.9422,17.9648,17.9196,17.9422,18400.0
2009-02-11 10:10:00,23.82,23.83,23.76,23.76,10500.0,17.9573,17.9648,17.912,17.912,10500.0
2009-02-11 10:15:00,23.74,23.74,23.61,23.63,22700.0,17.8969,17.8969,17.7989,17.814,22700.0
2009-02-11 10:20:00,23.6,23.79,23.57,23.79,24900.0,17.7914,17.9346,17.7688,17.9346,24900.0
2009-02-11 10:25:00,23.79,23.8,23.6,23.64,14100.0,17.9346,17.9422,17.7914,17.8216,14100.0
2009-02-11 10:30:00,23.61,23.69,23.55,23.63,17400.0,17.7989,17.8593,17.7537,17.814,17400.0
2009-02-11 10:35:00,23.62,23.66,23.57,23.6,17900.0,17.8065,17.8366,17.7688,17.7914,17900.0
2009-02-11 10:40:00,23.6,23.79,23.58,23.79,16700.0,17.7914,17.9346,17.7763,17.9346,16700.0
2009-02-11 10:45:00,23.78,23.82,23.76,23.82,8700.0,17.9271,17.9573,17.912,17.9573,8700.0
2009-02-11 10:50:00,23.82,23.9,23.79,23.82,14500.0,17.9573,18.0176,17.9346,17.9573,14500.0
2009-02-11 10:55:00,23.79,23.95,23.77,23.87,27200.0,17.9346,18.0553,17.9196,17.995,27200.0
2009-02-11 11:00:00,23.86,24.03,23.84,23.97,22400.0,17.9874,18.1156,17.9723,18.0703,22400.0
2009-02-11 11:05:00,23.97,23.97,23.87,23.87,2200.0,18.0703,18.0703,17.995,17.995,2200.0
2009-02-11 11:10:00,23.81,23.94,23.77,23.88,29000.0,17.9497,18.0477,17.9196,18.0025,29000.0
2009-02-11 11:15:00,23.87,23.92,23.82,23.85,26300.0,17.995,18.0326,17.9573,17.9799,26300.0
2009-02-11 11:20:00,23.86,23.89,23.75,23.78,25900.0,17.9874,18.01,17.9045,17.9271,25900.0
2009-02-11 11:25:00,23.77,23.85,23.73,23.77,22600.0,17.9196,17.9799,17.8894,17.9196,22600.0
2009-02-11 11:30:00,23.77,23.84,23.7,23.71,17000.0,17.9196,17.9723,17.8668,17.8743,17000.0
2009-02-11 11:35:00,23.71,23.72,23.58,23.61,53500.0,17.8743,17.8819,17.7763,17.7989,53500.0
2009-02-11 11:40:00,23.62,23.77,23.58,23.77,11200.0,17.8065,17.9196,17.7763,17.9196,11200.0
2009-02-11 11:45:00,23.8,23.81,23.68,23.7,9500.0,17.9422,17.9497,17.8517,17.8668,9500.0
2009-02-11 11:50:00,23.69,23.75,23.69,23.75,18400.0,17.8593,17.9045,17.8593,17.9045,18400.0
2009-02-11 11:55:00,23.75,23.82,23.75,23.8,24500.0,17.9045,17.9573,17.9045,17.9422,24500.0
2009-02-11 12:00:00,23.81,23.89,23.81,23.89,6600.0,17.9497,18.01,17.9497,18.01,6600.0
2009-02-11 12:05:00,23.89,23.94,23.85,23.9,19600.0,18.01,18.0477,17.9799,18.0176,19600.0
2009-02-11 12:10:00,23.88,23.9,23.77,23.77,20400.0,18.0025,18.0176,17.9196,17.9196,20400.0
2009-02-11 12:15:00,23.77,23.78,23.68,23.77,20300.0,17.9196,17.9271,17.8517,17.9196,20300.0
2009-02-11 12:20:00,23.73,23.74,23.58,23.64,23200.0,17.8894,17.8969,17.7763,17.8216,23200.0
2009-02-11 12:25:00,23.62,23.65,23.6,23.63,26000.0,17.8065,17.8291,17.7914,17.814,26000.0
2009-02-11 12:30:00,23.63,23.65,23.58,23.61,23400.0,17.814,17.8291,17.7763,17.7989,23400.0
2009-02-11 12:35:00,23.61,23.62,23.56,23.6,34200.0,17.7989,17.8065,17.7612,17.7914,34200.0
2009-02-11 12:40:00,23.6,23.68,23.59,23.64,63100.0,17.7914,17.8517,17.7839,17.8216,63100.0
2009-02-11 12:45:00,23.64,23.67,23.62,23.63,4700.0,17.8216,17.8442,17.8065,17.814,4700.0
2009-02-11 12:50:00,23.64,23.67,23.58,23.58,6200.0,17.8216,17.8442,17.7763,17.7763,6200.0
2009-02-11 12:55:00,23.59,23.6,23.51,23.54,5500.0,17.7839,17.7914,17.7236,17.7462,5500.0
2009-02-11 13:00:00,23.55,23.68,23.55,23.68,18100.0,17.7537,17.8517,17.7537,17.8517,18100.0
2009-02-11 13:05:00,23.66,23.66,23.5,23.53,144900.0,17.8366,17.8366,17.716,17.7386,144900.0
2009-02-11 13:10:00,23.51,23.58,23.51,23.58,8600.0,17.7236,17.7763,17.7236,17.7763,8600.0
2009-02-11 13:15:00,23.57,23.6,23.54,23.6,10400.0,17.7688,17.7914,17.7462,17.7914,10400.0
2009-02-11 13:20:00,23.6,23.7,23.6,23.66,36200.0,17.7914,17.8668,17.7914,17.8366,36200.0
2009-02-11 13:25:00,23.65,23.67,23.65,23.66,16100.0,17.8291,17.8442,17.8291,17.8366,16100.0
2009-02-11 13:30:00,23.67,23.67,23.6,23.67,26800.0,17.8442,17.8442,17.7914,17.8442,26800.0
2009-02-11 13:35:00,23.65,23.67,23.62,23.65,21200.0,17.8291,17.8442,17.8065,17.8291,21200.0
2009-02-11 13:40:00,23.64,23.65,23.62,23.64,5600.0,17.8216,17.8291,17.8065,17.8216,5600.0
2009-02-11 13:45:00,23.64,23.64,23.53,23.53,12500.0,17.8216,17.8216,17.7386,17.7386,12500.0
2009-02-11 13:50:00,23.53,23.59,23.52,23.56,4700.0,17.7386,17.7839,17.7311,17.7612,4700.0
2009-02-11 13:55:00,23.57,23.57,23.53,23.57,6100.0,17.7688,17.7688,17.7386,17.7688,6100.0
2009-02-11 14:00:00,23.57,23.61,23.57,23.61,15100.0,17.7688,17.7989,17.7688,17.7989,15100.0
2009-02-11 14:05:00,23.61,23.61,23.58,23.59,16300.0,17.7989,17.7989,17.7763,17.7839,16300.0
2009-02-11 14:10:00,23.59,23.59,23.4,23.41,20000.0,17.7839,17.7839,17.6406,17.6482,20000.0
2009-02-11 14:15:00,23.42,23.5,23.37,23.44,8100.0,17.6557,17.716,17.618,17.6708,8100.0
2009-02-11 14:20:00,23.46,23.46,23.3,23.4,56800.0,17.6859,17.6859,17.5652,17.6406,56800.0
2009-02-11 14:25:00,23.41,23.58,23.39,23.58,16100.0,17.6482,17.7763,17.6331,17.7763,16100.0
2009-02-11 14:30:00,23.6,23.61,23.52,23.6,26700.0,17.7914,17.7989,17.7311,17.7914,26700.0
2009-02-11 14:35:00,23.6,23.63,23.58,23.61,87600.0,17.7914,17.814,17.7763,17.7989,87600.0
2009-02-11 14:40:00,23.61,23.61,23.56,23.58,509500.0,17.7989,17.7989,17.7612,17.7763,509500.0
2009-02-11 14:45:00,23.55,23.55,23.51,23.54,15000.0,17.7537,17.7537,17.7236,17.7462,15000.0
2009-02-11 14:50:00,23.55,23.65,23.54,23.55,33100.0,17.7537,17.8291,17.7462,17.7537,33100.0
2009-02-11 14:55:00,23.56,23.7,23.54,23.63,100200.0,17.7612,17.8668,17.7462,17.814,100200.0
2009-02-11 15:00:00,23.63,23.65,23.5,23.62,63900.0,17.814,17.8291,17.716,17.8065,63900.0
2009-02-11 15:05:00,23.62,23.66,23.6,23.6,68700.0,17.8065,17.8366,17.7914,17.7914,68700.0
2009-02-11 15:10:00,23.6,23.86,23.58,23.73,25900.0,17.7914,17.9874,17.7763,17.8894,25900.0
2009-02-11 15:15:00,23.71,23.72,23.59,23.59,30000.0,17.8743,17.8819,17.7839,17.7839,30000.0
2009-02-11 15:20:00,23.59,23.59,23.49,23.55,35200.0,17.7839,17.7839,17.7085,17.7537,35200.0
2009-02-11 15:25:00,23.55,23.55,23.49,23.49,47500.0,17.7537,17.7537,17.7085,17.7085,47500.0
2009-02-11 15:30:00,23.5,23.5,23.35,23.47,37500.0,17.716,17.716,17.6029,17.6934,37500.0
2009-02-11 15:35:00,23.45,23.46,23.37,23.4,11700.0,17.6783,17.6859,17.618,17.6406,11700.0
2009-02-11 15:40:00,23.41,23.43,23.25,23.38,42200.0,17.6482,17.6632,17.5275,17.6256,42200.0
2009-02-11 15:45:00,23.39,23.4,23.28,23.33,61500.0,17.6331,17.6406,17.5502,17.5879,61500.0
2009-02-11 15:50:00,23.33,23.48,23.27,23.45,133800.0,17.5879,17.7009,17.5426,17.6783,133800.0
2009-02-11 15:55:00,23.44,23.5,23.33,23.46,65400.0,17.6708,17.716,17.5879,17.6859,65400.0
2009-02-12 09:30:00,23.8,23.8,23.21,23.26,30300.0,17.9422,17.9422,17.4974,17.5351,30300.0
2009-02-12 09:35:00,23.25,23.26,23.02,23.09,34400.0,17.5275,17.5351,17.3542,17.4069,34400.0
2009-02-12 09:40:00,23.09,23.15,22.81,22.86,45500.0,17.4069,17.4522,17.1958,17.2335,45500.0
2009-02-12 09:45:00,22.82,22.99,22.67,22.99,62800.0,17.2034,17.3315,17.0903,17.3315,62800.0
2009-02-12 09:50:00,23.0,23.0,22.84,22.85,16800.0,17.3391,17.3391,17.2185,17.226,16800.0
2009-02-12 09:55:00,22.87,22.9,22.76,22.79,32200.0,17.2411,17.2637,17.1582,17.1808,32200.0
2009-02-12 10:00:00,22.78,22.79,22.61,22.61,24300.0,17.1732,17.1808,17.0451,17.0451,24300.0
2009-02-12 10:05:00,22.65,22.67,22.5,22.59,48700.0,17.0752,17.0903,16.9621,17.03,48700.0
2009-02-12 10:10:00,22.62,22.63,22.5,22.52,54500.0,17.0526,17.0601,16.9621,16.9772,54500.0
2009-02-12 10:15:00,22.53,22.53,22.25,22.35,233200.0,16.9848,16.9848,16.7737,16.8491,233200.0
2009-02-12 10:20:00,22.35,22.36,22.16,22.3,165800.0,16.8491,16.8566,16.7058,16.8114,165800.0
2009-02-12 10:25:00,22.3,22.44,22.23,22.36,103000.0,16.8114,16.9169,16.7586,16.8566,103000.0
2009-02-12 10:30:00,22.36,22.4,22.28,22.3,124600.0,16.8566,16.8868,16.7963,16.8114,124600.0
2009-02-12 10:35:00,22.3,22.35,22.25,22.31,85100.0,16.8114,16.8491,16.7737,16.8189,85100.0
2009-02-12 10:40:00,22.3,22.43,22.29,22.35,81400.0,16.8114,16.9094,16.8038,16.8491,81400.0
2009-02-12 10:45:00,22.35,22.5,22.28,22.29,125700.0,16.8491,16.9621,16.7963,16.8038,125700.0
2009-02-12 10:50:00,22.33,22.34,22.24,22.25,40500.0,16.834,16.8415,16.7661,16.7737,40500.0
2009-02-12 10:55:00,22.27,22.4,22.27,22.34,73600.0,16.7888,16.8868,16.7888,16.8415,73600.0
2009-02-12 11:00:00,22.34,22.39,22.23,22.3,34500.0,16.8415,16.8792,16.7586,16.8114,34500.0
2009-02-12 11:05:00,22.3,22.3,22.21,22.29,83300.0,16.8114,16.8114,16.7435,16.8038,83300.0
2009-02-12 11:10:00,22.27,22.3,22.16,22.19,36800.0,16.7888,16.8114,16.7058,16.7284,36800.0
2009-02-12 11:15:00,22.2,22.23,22.05,22.17,33900.0,16.736,16.7586,16.6229,16.7134,33900.0
2009-02-12 11:20:00,22.18,22.18,22.05,22.05,79800.0,16.7209,16.7209,16.6229,16.6229,79800.0
2009-02-12 11:25:00,22.05,22.1,22.04,22.07,55000.0,16.6229,16.6606,16.6154,16.638,55000.0
2009-02-12 11:30:00,22.07,22.25,22.0,22.17,111900.0,16.638,16.7737,16.5852,16.7134,111900.0
2009-02-12 11:35:00,22.13,22.16,22.07,22.11,43600.0,16.6832,16.7058,16.638,16.6681,43600.0
2009-02-12 11:40:00,22.1,22.21,22.1,22.1,29700.0,16.6606,16.7435,16.6606,16.6606,29700.0
2009-02-12 11:45:00,22.1,22.12,22.07,22.11,55300.0,16.6606,16.6757,16.638,16.6681,55300.0
2009-02-12 11:50:00,22.11,22.15,22.07,22.08,41400.0,16.6681,16.6983,16.638,16.6455,41400.0
2009-02-12 11:55:00,22.08,22.1,22.03,22.07,28700.0,16.6455,16.6606,16.6078,16.638,28700.0
2009-02-12 12:00:00,22.08,22.21,22.08,22.09,23400.0,16.6455,16.7435,16.6455,16.6531,23400.0
2009-02-12 12:05:00,22.08,22.08,22.05,22.05,9900.0,16.6455,16.6455,16.6229,16.6229,9900.0
2009-02-12 12:10:00,22.05,22.07,22.04,22.05,10000.0,16.6229,16.638,16.6154,16.6229,10000.0
2009-02-12 12:15:00,22.05,22.07,21.97,21.98,15400.0,16.6229,16.638,16.5626,16.5701,15400.0
2009-02-12 12:20:00,21.99,22.0,21.9,21.96,38100.0,16.5777,16.5852,16.5098,16.5551,38100.0
2009-02-12 12:25:00,21.97,21.99,21.92,21.99,22700.0,16.5626,16.5777,16.5249,16.5777,22700.0
2009-02-12 12:30:00,21.99,22.0,21.9,21.9,37700.0,16.5777,16.5852,16.5098,16.5098,37700.0
2009-02-12 12:35:00,21.91,21.95,21.89,21.91,46700.0,16.5174,16.5475,16.5023,16.5174,46700.0
2009-02-12 12:40:00,21.91,21.94,21.82,21.93,75400.0,16.5174,16.54,16.4495,16.5324,75400.0
2009-02-12 12:45:00,21.9,21.9,21.8,21.85,23600.0,16.5098,16.5098,16.4344,16.4721,23600.0
2009-02-12 12:50:00,21.85,21.89,21.79,21.85,36000.0,16.4721,16.5023,16.4269,16.4721,36000.0
2009-02-12 12:55:00,21.83,21.96,21.83,21.94,16500.0,16.457,16.5551,16.457,16.54,16500.0
2009-02-12 13:00:00,21.9,22.04,21.9,21.96,87300.0,16.5098,16.6154,16.5098,16.5551,87300.0
2009-02-12 13:05:00,21.93,21.96,21.87,21.87,19400.0,16.5324,16.5551,16.4872,16.4872,19400.0
2009-02-12 13:10:00,21.88,21.96,21.85,21.89,110100.0,16.4947,16.5551,16.4721,16.5023,110100.0
2009-02-12 13:15:00,21.88,21.9,21.79,21.84,44700.0,16.4947,16.5098,16.4269,16.4646,44700.0
2009-02-12 13:20:00,21.8,21.87,21.76,21.79,33000.0,16.4344,16.4872,16.4043,16.4269,33000.0
2009-02-12 13:25:00,21.79,22.01,21.79,22.01,76800.0,16.4269,16.5927,16.4269,16.5927,76800.0
2009-02-12 13:30:00,21.99,22.0,21.85,22.0,134400.0,16.5777,16.5852,16.4721,16.5852,134400.0
2009-02-12 13:35:00,21.98,22.0,21.9,21.98,12000.0,16.5701,16.5852,16.5098,16.5701,12000.0
2009-02-12 13:40:00,21.99,22.0,21.95,21.96,5900.0,16.5777,16.5852,16.5475,16.5551,5900.0
2009-02-12 13:45:00,21.96,22.04,21.95,22.04,11200.0,16.5551,16.6154,16.5475,16.6154,11200.0
2009-02-12 13:50:00,22.04,22.08,21.99,22.0,68300.0,16.6154,16.6455,16.5777,16.5852,68300.0
2009-02-12 13:55:00,22.0,22.06,21.96,22.0,31700.0,16.5852,16.6304,16.5551,16.5852,31700.0
2009-02-12 14:00:00,22.0,22.02,21.93,21.93,38800.0,16.5852,16.6003,16.5324,16.5324,38800.0
2009-02-12 14:05:00,21.94,22.02,21.91,21.99,38500.0,16.54,16.6003,16.5174,16.5777,38500.0
2009-02-12 14:10:00,21.96,22.01,21.89,21.96,28900.0,16.5551,16.5927,16.5023,16.5551,28900.0
2009-02-12 14:15:00,21.96,22.05,21.92,21.95,19700.0,16.5551,16.6229,16.5249,16.5475,19700.0
2009-02-12 14:20:00,21.95,21.99,21.93,21.98,51700.0,16.5475,16.5777,16.5324,16.5701,51700.0
2009-02-12 14:25:00,21.98,21.98,21.91,21.92,19900.0,16.5701,16.5701,16.5174,16.5249,19900.0
2009-02-12 14:30:00,21.92,21.95,21.9,21.9,45300.0,16.5249,16.5475,16.5098,16.5098,45300.0
2009-02-12 14:35:00,21.9,21.93,21.85,21.89,36900.0,16.5098,16.5324,16.4721,16.5023,36900.0
2009-02-12 14:40:00,21.89,21.91,21.87,21.9,61800.0,16.5023,16.5174,16.4872,16.5098,61800.0
2009-02-12 14:45:00,21.91,21.92,21.85,21.9,70300.0,16.5174,16.5249,16.4721,16.5098,70300.0
2009-02-12 14:50:00,21.89,21.9,21.83,21.89,105400.0,16.5023,16.5098,16.457,16.5023,105400.0
2009-02-12 14:55:00,21.89,21.9,21.75,21.79,121500.0,16.5023,16.5098,16.3967,16.4269,121500.0
2009-02-12 15:00:00,21.79,21.97,21.79,21.87,53200.0,16.4269,16.5626,16.4269,16.4872,53200.0
2009-02-12 15:05:00,21.87,22.0,21.86,22.0,28400.0,16.4872,16.5852,16.4797,16.5852,28400.0
2009-02-12 15:10:00,21.99,22.06,21.89,21.93,101700.0,16.5777,16.6304,16.5023,16.5324,101700.0
2009-02-12 15:15:00,21.97,22.05,21.95,22.01,32600.0,16.5626,16.6229,16.5475,16.5927,32600.0
2009-02-12 15:20:00,22.02,22.09,21.93,21.95,158000.0,16.6003,16.6531,16.5324,16.5475,158000.0
2009-02-12 15:25:00,21.97,22.01,21.91,21.99,170900.0,16.5626,16.5927,16.5174,16.5777,170900.0
2009-02-12 15:30:00,21.99,22.08,21.96,21.97,148800.0,16.5777,16.6455,16.5551,16.5626,148800.0
2009-02-12 15:35:00,21.96,22.16,21.89,21.97,130900.0,16.5551,16.7058,16.5023,16.5626,130900.0
2009-02-12 15:40:00,21.98,22.24,21.97,22.17,103500.0,16.5701,16.7661,16.5626,16.7134,103500.0
2009-02-12 15:45:00,22.15,22.17,22.04,22.11,174900.0,16.6983,16.7134,16.6154,16.6681,174900.0
2009-02-12 15:50:00,22.11,22.19,22.05,22.15,300500.0,16.6681,16.7284,16.6229,16.6983,300500.0
2009-02-12 15:55:00,22.15,22.2,22.0,22.1,462000.0,16.6983,16.736,16.5852,16.6606,462000.0
2009-02-13 09:30:00,22.11,22.6,22.07,22.27,69700.0,16.6681,17.0375,16.638,16.7888,69700.0
2009-02-13 09:35:00,22.26,22.3,22.16,22.25,43600.0,16.7812,16.8114,16.7058,16.7737,43600.0
2009-02-13 09:40:00,22.25,22.25,22.0,22.0,44400.0,16.7737,16.7737,16.5852,16.5852,44400.0
2009-02-13 09:45:00,22.04,22.16,22.0,22.04,84100.0,16.6154,16.7058,16.5852,16.6154,84100.0
2009-02-13 09:50:00,22.04,22.17,22.01,22.11,27600.0,16.6154,16.7134,16.5927,16.6681,27600.0
2009-02-13 09:55:00,22.11,22.2,22.11,22.2,33200.0,16.6681,16.736,16.6681,16.736,33200.0
2009-02-13 10:00:00,22.2,22.24,22.14,22.16,34800.0,16.736,16.7661,16.6908,16.7058,34800.0
2009-02-13 10:05:00,22.17,22.17,22.09,22.14,18600.0,16.7134,16.7134,16.6531,16.6908,18600.0
2009-02-13 10:10:00,22.14,22.2,22.12,22.2,22900.0,16.6908,16.736,16.6757,16.736,22900.0
2009-02-13 10:15:00,22.17,22.2,22.12,22.18,12600.0,16.7134,16.736,16.6757,16.7209,12600.0
2009-02-13 10:20:00,22.19,22.29,22.15,22.24,123500.0,16.7284,16.8038,16.6983,16.7661,123500.0
2009-02-13 10:25:00,22.24,22.25,22.16,22.22,62400.0,16.7661,16.7737,16.7058,16.7511,62400.0
2009-02-13 10:30:00,22.21,22.22,22.17,22.22,34700.0,16.7435,16.7511,16.7134,16.7511,34700.0
2009-02-13 10:35:00,22.22,22.25,22.17,22.18,80500.0,16.7511,16.7737,16.7134,16.7209,80500.0
2009-02-13 10:40:00,22.2,22.22,22.18,22.18,34800.0,16.736,16.7511,16.7209,16.7209,34800.0
2009-02-13 10:45:00,22.2,22.2,22.09,22.12,56700.0,16.736,16.736,16.6531,16.6757,56700.0
2009-02-13 10:50:00,22.12,22.2,22.11,22.2,11700.0,16.6757,16.736,16.6681,16.736,11700.0
2009-02-13 10:55:00,22.2,22.2,22.16,22.19,56500.0,16.736,16.736,16.7058,16.7284,56500.0
2009-02-13 11:00:00,22.2,22.27,22.17,22.27,12200.0,16.736,16.7888,16.7134,16.7888,12200.0
2009-02-13 11:05:00,22.25,22.37,22.24,22.32,15400.0,16.7737,16.8641,16.7661,16.8264,15400.0
2009-02-13 11:10:00,22.33,22.33,22.22,22.23,33000.0,16.834,16.834,16.7511,16.7586,33000.0
2009-02-13 11:15:00,22.22,22.3,22.2,22.28,14400.0,16.7511,16.8114,16.736,16.7963,14400.0
2009-02-13 11:20:00,22.28,22.3,22.19,22.21,22000.0,16.7963,16.8114,16.7284,16.7435,22000.0
2009-02-13 11:25:00,22.21,22.29,22.18,22.28,6600.0,16.7435,16.8038,16.7209,16.7963,6600.0
2009-02-13 11:30:00,22.27,22.29,22.24,22.29,10100.0,16.7888,16.8038,16.7661,16.8038,10100.0
2009-02-13 11:35:00,22.28,22.3,22.21,22.23,11900.0,16.7963,16.8114,16.7435,16.7586,11900.0
2009-02-13 11:40:00,22.22,22.25,22.11,22.17,15100.0,16.7511,16.7737,16.6681,16.7134,15100.0
2009-02-13 11:45:00,22.17,22.19,22.08,22.13,17400.0,16.7134,16.7284,16.6455,16.6832,17400.0
2009-02-13 11:50:00,22.12,22.17,22.05,22.16,20300.0,16.6757,16.7134,16.6229,16.7058,20300.0
2009-02-13 11:55:00,22.15,22.19,22.1,22.12,30100.0,16.6983,16.7284,16.6606,16.6757,30100.0
2009-02-13 12:00:00,22.12,22.17,22.06,22.06,37000.0,16.6757,16.7134,16.6304,16.6304,37000.0
2009-02-13 12:05:00,22.05,22.15,22.04,22.15,21900.0,16.6229,16.6983,16.6154,16.6983,21900.0
2009-02-13 12:10:00,22.15,22.18,22.09,22.18,14700.0,16.6983,16.7209,16.6531,16.7209,14700.0
2009-02-13 12:15:00,22.17,22.17,22.06,22.16,15800.0,16.7134,16.7134,16.6304,16.7058,15800.0
2009-02-13 12:20:00,22.16,22.26,22.13,22.26,9400.0,16.7058,16.7812,16.6832,16.7812,9400.0
2009-02-13 12:25:00,22.27,22.29,22.2,22.29,13300.0,16.7888,16.8038,16.736,16.8038,13300.0
2009-02-13 12:30:00,22.29,22.31,22.2,22.22,20300.0,16.8038,16.8189,16.736,16.7511,20300.0
2009-02-13 12:35:00,22.22,22.22,22.11,22.17,45200.0,16.7511,16.7511,16.6681,16.7134,45200.0
2009-02-13 12:40:00,22.16,22.17,22.11,22.11,15800.0,16.7058,16.7134,16.6681,16.6681,15800.0
2009-02-13 12:45:00,22.11,22.11,22.08,22.11,33100.0,16.6681,16.6681,16.6455,16.6681,33100.0
2009-02-13 12:50:00,22.11,22.11,22.04,22.07,16000.0,16.6681,16.6681,16.6154,16.638,16000.0
2009-02-13 12:55:00,22.08,22.1,22.07,22.1,10500.0,16.6455,16.6606,16.638,16.6606,10500.0
2009-02-13 13:00:00,22.09,22.1,22.09,22.1,5100.0,16.6531,16.6606,16.6531,16.6606,5100.0
2009-02-13 13:05:00,22.1,22.1,22.09,22.1,14700.0,16.6606,16.6606,16.6531,16.6606,14700.0
2009-02-13 13:10:00,22.1,22.1,22.07,22.1,11300.0,16.6606,16.6606,16.638,16.6606,11300.0
2009-02-13 13:15:00,22.11,22.12,22.09,22.11,13100.0,16.6681,16.6757,16.6531,16.6681,13100.0
2009-02-13 13:20:00,22.11,22.11,22.08,22.08,17500.0,16.6681,16.6681,16.6455,16.6455,17500.0
2009-02-13 13:25:00,22.09,22.1,22.08,22.1,42400.0,16.6531,16.6606,16.6455,16.6606,42400.0
2009-02-13 13:30:00,22.09,22.1,22.08,22.09,6000.0,16.6531,16.6606,16.6455,16.6531,6000.0
2009-02-13 13:35:00,22.1,22.1,22.08,22.1,16500.0,16.6606,16.6606,16.6455,16.6606,16500.0
2009-02-13 13:40:00,22.1,22.21,22.09,22.2,30400.0,16.6606,16.7435,16.6531,16.736,30400.0
2009-02-13 13:45:00,22.2,22.2,22.1,22.19,28900.0,16.736,16.736,16.6606,16.7284,28900.0
2009-02-13 13:50:00,22.2,22.24,22.15,22.17,76600.0,16.736,16.7661,16.6983,16.7134,76600.0
2009-02-13 13:55:00,22.15,22.21,22.15,22.19,30800.0,16.6983,16.7435,16.6983,16.7284,30800.0
2009-02-13 14:00:00,22.19,22.23,22.17,22.18,27400.0,16.7284,16.7586,16.7134,16.7209,27400.0
2009-02-13 14:05:00,22.19,22.19,22.11,22.16,22600.0,16.7284,16.7284,16.6681,16.7058,22600.0
2009-02-13 14:10:00,22.19,22.2,22.11,22.2,52100.0,16.7284,16.736,16.6681,16.736,52100.0
2009-02-13 14:15:00,22.19,22.25,22.12,22.21,30900.0,16.7284,16.7737,16.6757,16.7435,30900.0
2009-02-13 14:20:00,22.23,22.26,22.17,22.2,100500.0,16.7586,16.7812,16.7134,16.736,100500.0
2009-02-13 14:25:00,22.2,22.24,22.17,22.18,38700.0,16.736,16.7661,16.7134,16.7209,38700.0
2009-02-13 14:30:00,22.18,22.2,22.15,22.2,9300.0,16.7209,16.736,16.6983,16.736,9300.0
2009-02-13 14:35:00,22.19,22.21,22.17,22.2,25900.0,16.7284,16.7435,16.7134,16.736,25900.0
2009-02-13 14:40:00,22.2,22.21,22.17,22.19,45100.0,16.736,16.7435,16.7134,16.7284,45100.0
2009-02-13 14:45:00,22.18,22.2,22.17,22.2,19300.0,16.7209,16.736,16.7134,16.736,19300.0
2009-02-13 14:50:00,22.2,22.24,22.19,22.2,49400.0,16.736,16.7661,16.7284,16.736,49400.0
2009-02-13 14:55:00,22.19,22.22,22.14,22.2,74400.0,16.7284,16.7511,16.6908,16.736,74400.0
2009-02-13 15:00:00,22.2,22.22,22.15,22.2,42600.0,16.736,16.7511,16.6983,16.736,42600.0
2009-02-13 15:05:00,22.2,22.2,22.16,22.19,31400.0,16.736,16.736,16.7058,16.7284,31400.0
2009-02-13 15:10:00,22.19,22.19,22.12,22.17,14900.0,16.7284,16.7284,16.6757,16.7134,14900.0
2009-02-13 15:15:00,22.17,22.19,22.13,22.16,29800.0,16.7134,16.7284,16.6832,16.7058,29800.0
2009-02-13 15:20:00,22.17,22.2,22.14,22.15,34900.0,16.7134,16.736,16.6908,16.6983,34900.0
2009-02-13 15:25:00,22.15,22.19,22.15,22.17,56400.0,16.6983,16.7284,16.6983,16.7134,56400.0
2009-02-13 15:30:00,22.17,22.2,22.16,22.17,106800.0,16.7134,16.736,16.7058,16.7134,106800.0
2009-02-13 15:35:00,22.17,22.19,22.14,22.17,49700.0,16.7134,16.7284,16.6908,16.7134,49700.0
2009-02-13 15:40:00,22.17,22.28,22.16,22.21,123400.0,16.7134,16.7963,16.7058,16.7435,123400.0
2009-02-13 15:45:00,22.19,22.21,22.13,22.2,88600.0,16.7284,16.7435,16.6832,16.736,88600.0
2009-02-13 15:50:00,22.2,22.2,22.15,22.16,67100.0,16.736,16.736,16.6983,16.7058,67100.0
2009-02-13 15:55:00,22.16,22.17,21.91,22.02,124800.0,16.7058,16.7134,16.5174,16.6003,124800.0
2009-02-17 09:30:00,21.29,21.63,20.86,21.07,52700.0,16.05,16.3063,15.7258,15.8841,52700.0
2009-02-17 09:35:00,21.01,21.25,20.85,20.9,54700.0,15.8389,16.0198,15.7183,15.7559,54700.0
2009-02-17 09:40:00,20.94,21.0,20.66,20.7,41200.0,15.7861,15.8313,15.575,15.6052,41200.0
2009-02-17 09:45:00,20.7,20.77,20.59,20.64,39000.0,15.6052,15.6579,15.5222,15.5599,39000.0
2009-02-17 09:50:00,20.65,20.65,20.44,20.49,110500.0,15.5675,15.5675,15.4092,15.4469,110500.0
2009-02-17 09:55:00,20.5,20.55,20.4,20.5,62500.0,15.4544,15.4921,15.379,15.4544,62500.0
2009-02-17 10:00:00,20.49,20.55,20.43,20.49,50800.0,15.4469,15.4921,15.4016,15.4469,50800.0
2009-02-17 10:05:00,20.5,20.77,20.47,20.76,120400.0,15.4544,15.6579,15.4318,15.6504,120400.0
2009-02-17 10:10:00,20.77,20.77,20.65,20.67,43800.0,15.6579,15.6579,15.5675,15.5826,43800.0
2009-02-17 10:15:00,20.67,20.74,20.6,20.62,46800.0,15.5826,15.6353,15.5298,15.5449,46800.0
2009-02-17 10:20:00,20.62,20.63,20.56,20.6,9700.0,15.5449,15.5524,15.4996,15.5298,9700.0
2009-02-17 10:25:00,20.58,20.61,20.52,20.54,50200.0,15.5147,15.5373,15.4695,15.4846,50200.0
2009-02-17 10:30:00,20.57,20.6,20.5,20.52,49100.0,15.5072,15.5298,15.4544,15.4695,49100.0
2009-02-17 10:35:00,20.53,20.58,20.48,20.48,49300.0,15.477,15.5147,15.4393,15.4393,49300.0
2009-02-17 10:40:00,20.5,20.62,20.48,20.6,24700.0,15.4544,15.5449,15.4393,15.5298,24700.0
2009-02-17 10:45:00,20.6,20.63,20.58,20.6,84700.0,15.5298,15.5524,15.5147,15.5298,84700.0
2009-02-17 10:50:00,20.62,20.73,20.62,20.71,18400.0,15.5449,15.6278,15.5449,15.6127,18400.0
2009-02-17 10:55:00,20.7,20.74,20.58,20.67,25300.0,15.6052,15.6353,15.5147,15.5826,25300.0
2009-02-17 11:00:00,20.67,20.67,20.59,20.63,14000.0,15.5826,15.5826,15.5222,15.5524,14000.0
2009-02-17 11:05:00,20.63,20.67,20.56,20.62,37600.0,15.5524,15.5826,15.4996,15.5449,37600.0
2009-02-17 11:10:00,20.63,20.7,20.56,20.68,228400.0,15.5524,15.6052,15.4996,15.5901,228400.0
2009-02-17 11:15:00,20.7,20.71,20.68,20.69,26800.0,15.6052,15.6127,15.5901,15.5976,26800.0
2009-02-17 11:20:00,20.69,20.71,20.68,20.7,27700.0,15.5976,15.6127,15.5901,15.6052,27700.0
2009-02-17 11:25:00,20.7,20.71,20.65,20.68,40300.0,15.6052,15.6127,15.5675,15.5901,40300.0
2009-02-17 11:30:00,20.68,20.7,20.64,20.67,22000.0,15.5901,15.6052,15.5599,15.5826,22000.0
2009-02-17 11:35:00,20.67,20.7,20.64,20.7,30900.0,15.5826,15.6052,15.5599,15.6052,30900.0
2009-02-17 11:40:00,20.7,20.74,20.63,20.64,36200.0,15.6052,15.6353,15.5524,15.5599,36200.0
2009-02-17 11:45:00,20.64,20.64,20.6,20.61,13100.0,15.5599,15.5599,15.5298,15.5373,13100.0
2009-02-17 11:50:00,20.6,20.6,20.55,20.56,15200.0,15.5298,15.5298,15.4921,15.4996,15200.0
2009-02-17 11:55:00,20.55,20.58,20.5,20.5,19100.0,15.4921,15.5147,15.4544,15.4544,19100.0
2009-02-17 12:00:00,20.51,20.61,20.51,20.59,23300.0,15.4619,15.5373,15.4619,15.5222,23300.0
2009-02-17 12:05:00,20.58,20.61,20.55,20.55,15100.0,15.5147,15.5373,15.4921,15.4921,15100.0
2009-02-17 12:10:00,20.55,20.56,20.47,20.49,38800.0,15.4921,15.4996,15.4318,15.4469,38800.0
2009-02-17 12:15:00,20.48,20.51,20.47,20.49,24000.0,15.4393,15.4619,15.4318,15.4469,24000.0
2009-02-17 12:20:00,20.49,20.52,20.48,20.5,34200.0,15.4469,15.4695,15.4393,15.4544,34200.0
2009-02-17 12:25:00,20.5,20.55,20.48,20.54,23700.0,15.4544,15.4921,15.4393,15.4846,23700.0
2009-02-17 12:30:00,20.54,20.62,20.54,20.58,18400.0,15.4846,15.5449,15.4846,15.5147,18400.0
2009-02-17 12:35:00,20.59,20.62,20.59,20.6,18800.0,15.5222,15.5449,15.5222,15.5298,18800.0
2009-02-17 12:40:00,20.6,20.6,20.58,20.6,47800.0,15.5298,15.5298,15.5147,15.5298,47800.0
2009-02-17 12:45:00,20.6,20.6,20.56,20.6,14500.0,15.5298,15.5298,15.4996,15.5298,14500.0
2009-02-17 12:50:00,20.6,20.6,20.59,20.6,8000.0,15.5298,15.5298,15.5222,15.5298,8000.0
2009-02-17 12:55:00,20.6,20.6,20.57,20.6,11100.0,15.5298,15.5298,15.5072,15.5298,11100.0
2009-02-17 13:00:00,20.6,20.6,20.55,20.59,12000.0,15.5298,15.5298,15.4921,15.5222,12000.0
2009-02-17 13:05:00,20.58,20.59,20.55,20.58,11900.0,15.5147,15.5222,15.4921,15.5147,11900.0
2009-02-17 13:10:00,20.57,20.6,20.56,20.6,7800.0,15.5072,15.5298,15.4996,15.5298,7800.0
2009-02-17 13:15:00,20.6,20.6,20.57,20.58,22500.0,15.5298,15.5298,15.5072,15.5147,22500.0
2009-02-17 13:20:00,20.57,20.57,20.37,20.42,120000.0,15.5072,15.5072,15.3564,15.3941,120000.0
2009-02-17 13:25:00,20.42,20.42,20.27,20.35,74700.0,15.3941,15.3941,15.281,15.3413,74700.0
2009-02-17 13:30:00,20.37,20.37,20.22,20.23,88400.0,15.3564,15.3564,15.2433,15.2509,88400.0
2009-02-17 13:35:00,20.25,20.25,20.12,20.14,84700.0,15.2659,15.2659,15.1679,15.183,84700.0
2009-02-17 13:40:00,20.15,20.2,20.04,20.04,228400.0,15.1905,15.2282,15.1076,15.1076,228400.0
2009-02-17 13:45:00,20.05,20.05,19.93,20.0,169100.0,15.1152,15.1152,15.0247,15.0775,169100.0
2009-02-17 13:50:00,20.0,20.2,19.97,20.19,127100.0,15.0775,15.2282,15.0548,15.2207,127100.0
2009-02-17 13:55:00,20.2,20.2,20.15,20.19,37800.0,15.2282,15.2282,15.1905,15.2207,37800.0
2009-02-17 14:00:00,20.2,20.27,20.17,20.26,34200.0,15.2282,15.281,15.2056,15.2735,34200.0
2009-02-17 14:05:00,20.27,20.32,20.25,20.29,15800.0,15.281,15.3187,15.2659,15.2961,15800.0
2009-02-17 14:10:00,20.28,20.3,20.27,20.29,15100.0,15.2885,15.3036,15.281,15.2961,15100.0
2009-02-17 14:15:00,20.3,20.3,20.26,20.27,25600.0,15.3036,15.3036,15.2735,15.281,25600.0
2009-02-17 14:20:00,20.28,20.3,20.22,20.22,23600.0,15.2885,15.3036,15.2433,15.2433,23600.0
2009-02-17 14:25:00,20.22,20.24,20.11,20.15,9900.0,15.2433,15.2584,15.1604,15.1905,9900.0
2009-02-17 14:30:00,20.15,20.17,20.07,20.11,35100.0,15.1905,15.2056,15.1302,15.1604,35100.0
2009-02-17 14:35:00,20.1,20.25,20.1,20.21,19000.0,15.1528,15.2659,15.1528,15.2358,19000.0
2009-02-17 14:40:00,20.2,20.29,20.18,20.28,27700.0,15.2282,15.2961,15.2132,15.2885,27700.0
2009-02-17 14:45:00,20.29,20.3,20.19,20.21,27200.0,15.2961,15.3036,15.2207,15.2358,27200.0
2009-02-17 14:50:00,20.22,20.26,20.15,20.2,30500.0,15.2433,15.2735,15.1905,15.2282,30500.0
2009-02-17 14:55:00,20.2,20.26,20.16,20.17,40900.0,15.2282,15.2735,15.1981,15.2056,40900.0
2009-02-17 15:00:00,20.16,20.18,20.1,20.18,42000.0,15.1981,15.2132,15.1528,15.2132,42000.0
2009-02-17 15:05:00,20.19,20.26,20.17,20.21,61500.0,15.2207,15.2735,15.2056,15.2358,61500.0
2009-02-17 15:10:00,20.21,20.3,20.2,20.25,37100.0,15.2358,15.3036,15.2282,15.2659,37100.0
2009-02-17 15:15:00,20.25,20.31,20.13,20.13,47300.0,15.2659,15.3112,15.1755,15.1755,47300.0
2009-02-17 15:20:00,20.12,20.23,20.12,20.17,24500.0,15.1679,15.2509,15.1679,15.2056,24500.0
2009-02-17 15:25:00,20.18,20.22,20.04,20.08,88100.0,15.2132,15.2433,15.1076,15.1378,88100.0
2009-02-17 15:30:00,20.08,20.25,20.05,20.08,166400.0,15.1378,15.2659,15.1152,15.1378,166400.0
2009-02-17 15:35:00,20.07,20.2,20.07,20.19,97500.0,15.1302,15.2282,15.1302,15.2207,97500.0
2009-02-17 15:40:00,20.19,20.2,20.01,20.1,107400.0,15.2207,15.2282,15.085,15.1528,107400.0
2009-02-17 15:45:00,20.09,20.2,20.04,20.05,95700.0,15.1453,15.2282,15.1076,15.1152,95700.0
2009-02-17 15:50:00,20.05,20.14,20.04,20.09,106100.0,15.1152,15.183,15.1076,15.1453,106100.0
2009-02-17 15:55:00,20.09,20.12,19.9,19.92,190100.0,15.1453,15.1679,15.0021,15.0172,190100.0
2009-02-18 09:30:00,20.51,20.51,20.0,20.13,56600.0,15.4619,15.4619,15.0775,15.1755,56600.0
2009-02-18 09:35:00,20.12,20.23,20.0,20.02,42800.0,15.1679,15.2509,15.0775,15.0925,42800.0
2009-02-18 09:40:00,20.05,20.13,19.91,20.02,26200.0,15.1152,15.1755,15.0096,15.0925,26200.0
2009-02-18 09:45:00,20.01,20.01,19.91,19.96,52200.0,15.085,15.085,15.0096,15.0473,52200.0
2009-02-18 09:50:00,19.94,19.94,19.79,19.79,34100.0,15.0322,15.0322,14.9191,14.9191,34100.0
2009-02-18 09:55:00,19.79,19.84,19.75,19.84,14900.0,14.9191,14.9568,14.889,14.9568,14900.0
2009-02-18 10:00:00,19.82,19.99,19.81,19.95,23800.0,14.9418,15.0699,14.9342,15.0398,23800.0
2009-02-18 10:05:00,19.95,19.95,19.73,19.84,49400.0,15.0398,15.0398,14.8739,14.9568,49400.0
2009-02-18 10:10:00,19.83,19.84,19.75,19.77,46400.0,14.9493,14.9568,14.889,14.9041,46400.0
2009-02-18 10:15:00,19.77,19.8,19.71,19.76,30200.0,14.9041,14.9267,14.8588,14.8965,30200.0
2009-02-18 10:20:00,19.76,19.8,19.69,19.69,17800.0,14.8965,14.9267,14.8438,14.8438,17800.0
2009-02-18 10:25:00,19.67,19.75,19.67,19.71,19200.0,14.8287,14.889,14.8287,14.8588,19200.0
2009-02-18 10:30:00,19.71,19.8,19.7,19.77,23300.0,14.8588,14.9267,14.8513,14.9041,23300.0
2009-02-18 10:35:00,19.77,19.8,19.71,19.8,22400.0,14.9041,14.9267,14.8588,14.9267,22400.0
2009-02-18 10:40:00,19.8,19.84,19.78,19.81,44000.0,14.9267,14.9568,14.9116,14.9342,44000.0
2009-02-18 10:45:00,19.81,19.81,19.71,19.72,52100.0,14.9342,14.9342,14.8588,14.8664,52100.0
2009-02-18 10:50:00,19.71,19.73,19.62,19.69,43200.0,14.8588,14.8739,14.791,14.8438,43200.0
2009-02-18 10:55:00,19.7,19.79,19.66,19.75,78300.0,14.8513,14.9191,14.8211,14.889,78300.0
2009-02-18 11:00:00,19.74,19.75,19.65,19.66,36400.0,14.8815,14.889,14.8136,14.8211,36400.0
2009-02-18 11:05:00,19.66,19.69,19.61,19.67,20400.0,14.8211,14.8438,14.7835,14.8287,20400.0
2009-02-18 11:10:00,19.66,19.7,19.64,19.67,18500.0,14.8211,14.8513,14.8061,14.8287,18500.0
2009-02-18 11:15:00,19.67,19.72,19.66,19.68,14400.0,14.8287,14.8664,14.8211,14.8362,14400.0
2009-02-18 11:20:00,19.68,19.71,19.65,19.68,12300.0,14.8362,14.8588,14.8136,14.8362,12300.0
2009-02-18 11:25:00,19.7,19.84,19.68,19.83,48400.0,14.8513,14.9568,14.8362,14.9493,48400.0
2009-02-18 11:30:00,19.82,19.85,19.8,19.83,26900.0,14.9418,14.9644,14.9267,14.9493,26900.0
2009-02-18 11:35:00,19.84,19.85,19.82,19.84,52600.0,14.9568,14.9644,14.9418,14.9568,52600.0
2009-02-18 11:40:00,19.83,19.87,19.81,19.85,73700.0,14.9493,14.9795,14.9342,14.9644,73700.0
2009-02-18 11:45:00,19.85,19.85,19.83,19.85,39600.0,14.9644,14.9644,14.9493,14.9644,39600.0
2009-02-18 11:50:00,19.84,19.85,19.82,19.84,34000.0,14.9568,14.9644,14.9418,14.9568,34000.0
2009-02-18 11:55:00,19.83,19.89,19.83,19.85,55700.0,14.9493,14.9945,14.9493,14.9644,55700.0
2009-02-18 12:00:00,19.83,19.86,19.8,19.83,39400.0,14.9493,14.9719,14.9267,14.9493,39400.0
2009-02-18 12:05:00,19.84,19.85,19.8,19.85,8700.0,14.9568,14.9644,14.9267,14.9644,8700.0
2009-02-18 12:10:00,19.85,19.85,19.8,19.82,17200.0,14.9644,14.9644,14.9267,14.9418,17200.0
2009-02-18 12:15:00,19.81,19.85,19.77,19.8,22100.0,14.9342,14.9644,14.9041,14.9267,22100.0
2009-02-18 12:20:00,19.8,19.82,19.79,19.79,14600.0,14.9267,14.9418,14.9191,14.9191,14600.0
2009-02-18 12:25:00,19.8,19.8,19.75,19.77,8400.0,14.9267,14.9267,14.889,14.9041,8400.0
2009-02-18 12:30:00,19.77,19.79,19.75,19.76,12300.0,14.9041,14.9191,14.889,14.8965,12300.0
2009-02-18 12:35:00,19.75,19.8,19.75,19.75,15200.0,14.889,14.9267,14.889,14.889,15200.0
2009-02-18 12:40:00,19.75,19.77,19.75,19.76,13200.0,14.889,14.9041,14.889,14.8965,13200.0
2009-02-18 12:45:00,19.75,19.78,19.75,19.75,4700.0,14.889,14.9116,14.889,14.889,4700.0
2009-02-18 12:50:00,19.75,19.77,19.75,19.77,9600.0,14.889,14.9041,14.889,14.9041,9600.0
2009-02-18 12:55:00,19.79,19.81,19.77,19.79,17600.0,14.9191,14.9342,14.9041,14.9191,17600.0
2009-02-18 13:00:00,19.77,19.8,19.75,19.76,11100.0,14.9041,14.9267,14.889,14.8965,11100.0
2009-02-18 13:05:00,19.78,19.81,19.75,19.77,23800.0,14.9116,14.9342,14.889,14.9041,23800.0
2009-02-18 13:10:00,19.76,19.8,19.75,19.8,16800.0,14.8965,14.9267,14.889,14.9267,16800.0
2009-02-18 13:15:00,19.79,19.8,19.75,19.75,29900.0,14.9191,14.9267,14.889,14.889,29900.0
2009-02-18 13:20:00,19.76,19.78,19.74,19.76,24600.0,14.8965,14.9116,14.8815,14.8965,24600.0
2009-02-18 13:25:00,19.76,19.8,19.76,19.78,25600.0,14.8965,14.9267,14.8965,14.9116,25600.0
2009-02-18 13:30:00,19.78,19.8,19.76,19.78,23300.0,14.9116,14.9267,14.8965,14.9116,23300.0
2009-02-18 13:35:00,19.79,19.8,19.65,19.65,37700.0,14.9191,14.9267,14.8136,14.8136,37700.0
2009-02-18 13:40:00,19.65,19.65,19.58,19.62,30000.0,14.8136,14.8136,14.7608,14.791,30000.0
2009-02-18 13:45:00,19.64,19.65,19.6,19.63,40100.0,14.8061,14.8136,14.7759,14.7985,40100.0
2009-02-18 13:50:00,19.61,19.63,19.58,19.59,60100.0,14.7835,14.7985,14.7608,14.7684,60100.0
2009-02-18 13:55:00,19.59,19.67,19.57,19.57,36700.0,14.7684,14.8287,14.7533,14.7533,36700.0
2009-02-18 14:00:00,19.58,19.71,19.53,19.7,20000.0,14.7608,14.8588,14.7231,14.8513,20000.0
2009-02-18 14:05:00,19.71,19.78,19.68,19.77,15300.0,14.8588,14.9116,14.8362,14.9041,15300.0
2009-02-18 14:10:00,19.77,19.8,19.57,19.57,23900.0,14.9041,14.9267,14.7533,14.7533,23900.0
2009-02-18 14:15:00,19.57,19.6,19.52,19.58,12800.0,14.7533,14.7759,14.7156,14.7608,12800.0
2009-02-18 14:20:00,19.6,19.63,19.57,19.63,9600.0,14.7759,14.7985,14.7533,14.7985,9600.0
2009-02-18 14:25:00,19.6,19.69,19.58,19.69,10400.0,14.7759,14.8438,14.7608,14.8438,10400.0
2009-02-18 14:30:00,19.65,19.66,19.57,19.63,9300.0,14.8136,14.8211,14.7533,14.7985,9300.0
2009-02-18 14:35:00,19.62,19.62,19.52,19.55,16400.0,14.791,14.791,14.7156,14.7382,16400.0
2009-02-18 14:40:00,19.52,19.59,19.52,19.59,24000.0,14.7156,14.7684,14.7156,14.7684,24000.0
2009-02-18 14:45:00,19.59,19.64,19.59,19.62,5100.0,14.7684,14.8061,14.7684,14.791,5100.0
2009-02-18 14:50:00,19.61,19.62,19.55,19.57,15000.0,14.7835,14.791,14.7382,14.7533,15000.0
2009-02-18 14:55:00,19.57,19.68,19.51,19.63,43700.0,14.7533,14.8362,14.7081,14.7985,43700.0
2009-02-18 15:00:00,19.67,19.69,19.6,19.69,14500.0,14.8287,14.8438,14.7759,14.8438,14500.0
2009-02-18 15:05:00,19.67,19.7,19.6,19.61,16700.0,14.8287,14.8513,14.7759,14.7835,16700.0
2009-02-18 15:10:00,19.61,19.73,19.6,19.67,27300.0,14.7835,14.8739,14.7759,14.8287,27300.0
2009-02-18 15:15:00,19.66,19.71,19.63,19.68,28700.0,14.8211,14.8588,14.7985,14.8362,28700.0
2009-02-18 15:20:00,19.68,19.73,19.62,19.67,36400.0,14.8362,14.8739,14.791,14.8287,36400.0
2009-02-18 15:25:00,19.68,19.7,19.6,19.61,16700.0,14.8362,14.8513,14.7759,14.7835,16700.0
2009-02-18 15:30:00,19.62,19.71,19.61,19.68,18500.0,14.791,14.8588,14.7835,14.8362,18500.0
2009-02-18 15:35:00,19.66,19.66,19.6,19.65,16700.0,14.8211,14.8211,14.7759,14.8136,16700.0
2009-02-18 15:40:00,19.65,19.72,19.61,19.66,50400.0,14.8136,14.8664,14.7835,14.8211,50400.0
2009-02-18 15:45:00,19.64,19.7,19.56,19.56,94200.0,14.8061,14.8513,14.7458,14.7458,94200.0
2009-02-18 15:50:00,19.56,19.75,19.56,19.7,103600.0,14.7458,14.889,14.7458,14.8513,103600.0
2009-02-18 15:55:00,19.7,19.74,19.62,19.65,131200.0,14.8513,14.8815,14.791,14.8136,131200.0
2009-02-19 09:30:00,19.93,20.21,19.8,19.9,62200.0,15.0247,15.2358,14.9267,15.0021,62200.0
2009-02-19 09:35:00,19.89,19.9,19.8,19.85,44200.0,14.9945,15.0021,14.9267,14.9644,44200.0
2009-02-19 09:40:00,19.87,19.95,19.84,19.92,55200.0,14.9795,15.0398,14.9568,15.0172,55200.0
2009-02-19 09:45:00,19.93,20.02,19.92,20.0,69000.0,15.0247,15.0925,15.0172,15.0775,69000.0
2009-02-19 09:50:00,20.0,20.03,19.95,19.99,38900.0,15.0775,15.1001,15.0398,15.0699,38900.0
2009-02-19 09:55:00,19.98,20.14,19.98,20.09,31200.0,15.0624,15.183,15.0624,15.1453,31200.0
2009-02-19 10:00:00,20.08,20.12,20.02,20.06,29700.0,15.1378,15.1679,15.0925,15.1227,29700.0
2009-02-19 10:05:00,20.06,20.1,19.99,20.07,26100.0,15.1227,15.1528,15.0699,15.1302,26100.0
2009-02-19 10:10:00,20.07,20.12,20.01,20.12,38900.0,15.1302,15.1679,15.085,15.1679,38900.0
2009-02-19 10:15:00,20.1,20.13,20.05,20.05,71500.0,15.1528,15.1755,15.1152,15.1152,71500.0
2009-02-19 10:20:00,20.03,20.09,20.0,20.06,10600.0,15.1001,15.1453,15.0775,15.1227,10600.0
2009-02-19 10:25:00,20.06,20.13,19.99,19.99,47200.0,15.1227,15.1755,15.0699,15.0699,47200.0
2009-02-19 10:30:00,19.99,20.03,19.95,19.97,28200.0,15.0699,15.1001,15.0398,15.0548,28200.0
2009-02-19 10:35:00,19.97,20.01,19.89,19.98,23600.0,15.0548,15.085,14.9945,15.0624,23600.0
2009-02-19 10:40:00,19.97,20.09,19.97,20.09,19800.0,15.0548,15.1453,15.0548,15.1453,19800.0
2009-02-19 10:45:00,20.09,20.11,19.94,19.97,28600.0,15.1453,15.1604,15.0322,15.0548,28600.0
2009-02-19 10:50:00,19.98,19.99,19.95,19.99,6800.0,15.0624,15.0699,15.0398,15.0699,6800.0
2009-02-19 10:55:00,19.98,20.0,19.96,19.99,10400.0,15.0624,15.0775,15.0473,15.0699,10400.0
2009-02-19 11:00:00,20.0,20.0,19.94,19.96,15900.0,15.0775,15.0775,15.0322,15.0473,15900.0
2009-02-19 11:05:00,19.98,20.0,19.98,19.98,11400.0,15.0624,15.0775,15.0624,15.0624,11400.0
2009-02-19 11:10:00,19.98,20.0,19.95,19.97,8000.0,15.0624,15.0775,15.0398,15.0548,8000.0
2009-02-19 11:15:00,19.97,20.0,19.96,20.0,6400.0,15.0548,15.0775,15.0473,15.0775,6400.0
2009-02-19 11:20:00,20.0,20.0,19.96,19.96,13100.0,15.0775,15.0775,15.0473,15.0473,13100.0
2009-02-19 11:25:00,19.97,20.0,19.97,20.0,6000.0,15.0548,15.0775,15.0548,15.0775,6000.0
2009-02-19 11:30:00,20.0,20.0,19.99,19.99,5900.0,15.0775,15.0775,15.0699,15.0699,5900.0
2009-02-19 11:35:00,20.0,20.01,19.98,20.01,24700.0,15.0775,15.085,15.0624,15.085,24700.0
2009-02-19 11:40:00,20.0,20.0,19.91,19.93,6000.0,15.0775,15.0775,15.0096,15.0247,6000.0
2009-02-19 11:45:00,19.93,19.93,19.89,19.89,9300.0,15.0247,15.0247,14.9945,14.9945,9300.0
2009-02-19 11:50:00,19.88,19.89,19.85,19.88,7000.0,14.987,14.9945,14.9644,14.987,7000.0
2009-02-19 11:55:00,19.87,19.9,19.8,19.84,33700.0,14.9795,15.0021,14.9267,14.9568,33700.0
2009-02-19 12:00:00,19.81,19.81,19.75,19.75,8300.0,14.9342,14.9342,14.889,14.889,8300.0
2009-02-19 12:05:00,19.75,19.78,19.73,19.78,7000.0,14.889,14.9116,14.8739,14.9116,7000.0
2009-02-19 12:10:00,19.77,19.8,19.74,19.74,9900.0,14.9041,14.9267,14.8815,14.8815,9900.0
2009-02-19 12:15:00,19.74,19.79,19.74,19.78,5800.0,14.8815,14.9191,14.8815,14.9116,5800.0
2009-02-19 12:20:00,19.78,19.8,19.77,19.8,7800.0,14.9116,14.9267,14.9041,14.9267,7800.0
2009-02-19 12:25:00,19.8,19.8,19.77,19.79,5400.0,14.9267,14.9267,14.9041,14.9191,5400.0
2009-02-19 12:30:00,19.79,19.8,19.76,19.79,6500.0,14.9191,14.9267,14.8965,14.9191,6500.0
2009-02-19 12:35:00,19.78,19.79,19.73,19.75,22200.0,14.9116,14.9191,14.8739,14.889,22200.0
2009-02-19 12:40:00,19.75,19.77,19.75,19.76,3500.0,14.889,14.9041,14.889,14.8965,3500.0
2009-02-19 12:45:00,19.76,19.77,19.75,19.76,5000.0,14.8965,14.9041,14.889,14.8965,5000.0
2009-02-19 12:50:00,19.77,19.79,19.76,19.77,4300.0,14.9041,14.9191,14.8965,14.9041,4300.0
2009-02-19 12:55:00,19.79,19.79,19.75,19.76,8900.0,14.9191,14.9191,14.889,14.8965,8900.0
2009-02-19 13:00:00,19.77,19.78,19.75,19.76,15500.0,14.9041,14.9116,14.889,14.8965,15500.0
2009-02-19 13:05:00,19.77,19.78,19.75,19.78,39100.0,14.9041,14.9116,14.889,14.9116,39100.0
2009-02-19 13:10:00,19.77,19.81,19.76,19.79,33500.0,14.9041,14.9342,14.8965,14.9191,33500.0
2009-02-19 13:15:00,19.79,19.92,19.79,19.92,12900.0,14.9191,15.0172,14.9191,15.0172,12900.0
2009-02-19 13:20:00,19.91,20.0,19.89,19.98,24200.0,15.0096,15.0775,14.9945,15.0624,24200.0
2009-02-19 13:25:00,19.97,19.99,19.95,19.96,37900.0,15.0548,15.0699,15.0398,15.0473,37900.0
2009-02-19 13:30:00,19.96,20.01,19.96,20.0,26300.0,15.0473,15.085,15.0473,15.0775,26300.0
2009-02-19 13:35:00,20.0,20.0,19.96,19.96,4300.0,15.0775,15.0775,15.0473,15.0473,4300.0
2009-02-19 13:40:00,19.99,19.99,19.95,19.96,8400.0,15.0699,15.0699,15.0398,15.0473,8400.0
2009-02-19 13:45:00,19.96,19.98,19.95,19.96,21700.0,15.0473,15.0624,15.0398,15.0473,21700.0
2009-02-19 13:50:00,19.96,19.97,19.95,19.96,14400.0,15.0473,15.0548,15.0398,15.0473,14400.0
2009-02-19 13:55:00,19.96,19.97,19.93,19.95,12800.0,15.0473,15.0548,15.0247,15.0398,12800.0
2009-02-19 14:00:00,19.95,19.98,19.92,19.96,23400.0,15.0398,15.0624,15.0172,15.0473,23400.0
2009-02-19 14:05:00,19.96,19.98,19.95,19.97,33000.0,15.0473,15.0624,15.0398,15.0548,33000.0
2009-02-19 14:10:00,19.96,19.97,19.93,19.94,9600.0,15.0473,15.0548,15.0247,15.0322,9600.0
2009-02-19 14:15:00,19.94,19.96,19.93,19.93,12000.0,15.0322,15.0473,15.0247,15.0247,12000.0
2009-02-19 14:20:00,19.93,19.95,19.93,19.94,9700.0,15.0247,15.0398,15.0247,15.0322,9700.0
2009-02-19 14:25:00,19.94,19.97,19.93,19.97,19000.0,15.0322,15.0548,15.0247,15.0548,19000.0
2009-02-19 14:30:00,19.97,19.97,19.92,19.95,18400.0,15.0548,15.0548,15.0172,15.0398,18400.0
2009-02-19 14:35:00,19.94,19.96,19.92,19.96,18700.0,15.0322,15.0473,15.0172,15.0473,18700.0
2009-02-19 14:40:00,19.95,19.96,19.87,19.87,38900.0,15.0398,15.0473,14.9795,14.9795,38900.0
2009-02-19 14:45:00,19.87,19.89,19.82,19.84,50300.0,14.9795,14.9945,14.9418,14.9568,50300.0
2009-02-19 14:50:00,19.84,19.88,19.82,19.85,54800.0,14.9568,14.987,14.9418,14.9644,54800.0
2009-02-19 14:55:00,19.85,19.89,19.82,19.86,31600.0,14.9644,14.9945,14.9418,14.9719,31600.0
2009-02-19 15:00:00,19.86,19.91,19.85,19.9,21000.0,14.9719,15.0096,14.9644,15.0021,21000.0
2009-02-19 15:05:00,19.9,19.9,19.83,19.86,17900.0,15.0021,15.0021,14.9493,14.9719,17900.0
2009-02-19 15:10:00,19.86,19.86,19.76,19.79,27000.0,14.9719,14.9719,14.8965,14.9191,27000.0
2009-02-19 15:15:00,19.81,19.82,19.73,19.77,18200.0,14.9342,14.9418,14.8739,14.9041,18200.0
2009-02-19 15:20:00,19.8,19.81,19.76,19.78,22400.0,14.9267,14.9342,14.8965,14.9116,22400.0
2009-02-19 15:25:00,19.77,19.87,19.77,19.84,44800.0,14.9041,14.9795,14.9041,14.9568,44800.0
2009-02-19 15:30:00,19.83,19.85,19.78,19.79,36600.0,14.9493,14.9644,14.9116,14.9191,36600.0
2009-02-19 15:35:00,19.79,19.82,19.77,19.8,34400.0,14.9191,14.9418,14.9041,14.9267,34400.0
2009-02-19 15:40:00,19.8,19.95,19.74,19.95,41800.0,14.9267,15.0398,14.8815,15.0398,41800.0
2009-02-19 15:45:00,19.94,19.95,19.9,19.93,42300.0,15.0322,15.0398,15.0021,15.0247,42300.0
2009-02-19 15:50:00,19.92,19.93,19.83,19.84,34500.0,15.0172,15.0247,14.9493,14.9568,34500.0
2009-02-19 15:55:00,19.85,19.96,19.84,19.95,126900.0,14.9644,15.0473,14.9568,15.0398,126900.0
2009-02-20 09:30:00,19.63,20.13,19.63,19.7,52900.0,14.7985,15.1755,14.7985,14.8513,52900.0
2009-02-20 09:35:00,19.72,19.85,19.6,19.67,36700.0,14.8664,14.9644,14.7759,14.8287,36700.0
2009-02-20 09:40:00,19.65,19.67,19.55,19.55,17100.0,14.8136,14.8287,14.7382,14.7382,17100.0
2009-02-20 09:45:00,19.55,19.69,19.44,19.63,27200.0,14.7382,14.8438,14.6553,14.7985,27200.0
2009-02-20 09:50:00,19.6,19.66,19.55,19.55,10300.0,14.7759,14.8211,14.7382,14.7382,10300.0
2009-02-20 09:55:00,19.56,19.67,19.56,19.65,11600.0,14.7458,14.8287,14.7458,14.8136,11600.0
2009-02-20 10:00:00,19.66,19.67,19.55,19.56,11100.0,14.8211,14.8287,14.7382,14.7458,11100.0
2009-02-20 10:05:00,19.58,19.62,19.57,19.6,13500.0,14.7608,14.791,14.7533,14.7759,13500.0
2009-02-20 10:10:00,19.61,19.62,19.53,19.57,17200.0,14.7835,14.791,14.7231,14.7533,17200.0
2009-02-20 10:15:00,19.57,19.57,19.51,19.51,7900.0,14.7533,14.7533,14.7081,14.7081,7900.0
2009-02-20 10:20:00,19.52,19.55,19.47,19.51,19300.0,14.7156,14.7382,14.6779,14.7081,19300.0
2009-02-20 10:25:00,19.5,19.57,19.48,19.57,27700.0,14.7005,14.7533,14.6854,14.7533,27700.0
2009-02-20 10:30:00,19.56,19.56,19.5,19.53,13600.0,14.7458,14.7458,14.7005,14.7231,13600.0
2009-02-20 10:35:00,19.5,19.54,19.5,19.51,18700.0,14.7005,14.7307,14.7005,14.7081,18700.0
2009-02-20 10:40:00,19.51,19.61,19.48,19.61,27300.0,14.7081,14.7835,14.6854,14.7835,27300.0
2009-02-20 10:45:00,19.61,19.61,19.52,19.53,21700.0,14.7835,14.7835,14.7156,14.7231,21700.0
2009-02-20 10:50:00,19.51,19.52,19.32,19.33,34800.0,14.7081,14.7156,14.5648,14.5724,34800.0
2009-02-20 10:55:00,19.33,19.33,19.26,19.3,42200.0,14.5724,14.5724,14.5196,14.5498,42200.0
2009-02-20 11:00:00,19.3,19.31,19.25,19.28,81800.0,14.5498,14.5573,14.5121,14.5347,81800.0
2009-02-20 11:05:00,19.28,19.28,19.2,19.24,31900.0,14.5347,14.5347,14.4744,14.5045,31900.0
2009-02-20 11:10:00,19.21,19.26,19.2,19.2,18100.0,14.4819,14.5196,14.4744,14.4744,18100.0
2009-02-20 11:15:00,19.2,19.29,19.15,19.29,36800.0,14.4744,14.5422,14.4367,14.5422,36800.0
2009-02-20 11:20:00,19.28,19.37,19.28,19.33,44000.0,14.5347,14.6025,14.5347,14.5724,44000.0
2009-02-20 11:25:00,19.31,19.31,19.21,19.23,30000.0,14.5573,14.5573,14.4819,14.497,30000.0
2009-02-20 11:30:00,19.23,19.23,19.15,19.17,18900.0,14.497,14.497,14.4367,14.4517,18900.0
2009-02-20 11:35:00,19.15,19.22,19.15,19.21,48400.0,14.4367,14.4894,14.4367,14.4819,48400.0
2009-02-20 11:40:00,19.21,19.22,19.17,19.21,15000.0,14.4819,14.4894,14.4517,14.4819,15000.0
2009-02-20 11:45:00,19.19,19.25,19.19,19.25,18700.0,14.4668,14.5121,14.4668,14.5121,18700.0
2009-02-20 11:50:00,19.25,19.29,19.16,19.16,49000.0,14.5121,14.5422,14.4442,14.4442,49000.0
2009-02-20 11:55:00,19.16,19.17,19.16,19.16,24500.0,14.4442,14.4517,14.4442,14.4442,24500.0
2009-02-20 12:00:00,19.17,19.26,19.15,19.24,34900.0,14.4517,14.5196,14.4367,14.5045,34900.0
2009-02-20 12:05:00,19.26,19.27,19.24,19.27,23900.0,14.5196,14.5271,14.5045,14.5271,23900.0
2009-02-20 12:10:00,19.27,19.27,19.26,19.27,23000.0,14.5271,14.5271,14.5196,14.5271,23000.0
2009-02-20 12:15:00,19.26,19.27,19.2,19.24,17000.0,14.5196,14.5271,14.4744,14.5045,17000.0
2009-02-20 12:20:00,19.24,19.26,19.22,19.22,25200.0,14.5045,14.5196,14.4894,14.4894,25200.0
2009-02-20 12:25:00,19.2,19.22,19.18,19.2,14300.0,14.4744,14.4894,14.4593,14.4744,14300.0
2009-02-20 12:30:00,19.21,19.21,19.15,19.15,29300.0,14.4819,14.4819,14.4367,14.4367,29300.0
2009-02-20 12:35:00,19.15,19.18,19.07,19.09,49300.0,14.4367,14.4593,14.3764,14.3914,49300.0
2009-02-20 12:40:00,19.08,19.09,19.0,19.03,48200.0,14.3839,14.3914,14.3236,14.3462,48200.0
2009-02-20 12:45:00,19.02,19.03,18.85,18.85,41700.0,14.3387,14.3462,14.2105,14.2105,41700.0
2009-02-20 12:50:00,18.86,19.1,18.86,18.91,76000.0,14.218,14.399,14.218,14.2557,76000.0
2009-02-20 12:55:00,18.89,18.9,18.75,18.77,35400.0,14.2407,14.2482,14.1351,14.1502,35400.0
2009-02-20 13:00:00,18.76,18.77,18.6,18.65,76800.0,14.1427,14.1502,14.022,14.0597,76800.0
2009-02-20 13:05:00,18.67,18.75,18.63,18.73,28700.0,14.0748,14.1351,14.0447,14.12,28700.0
2009-02-20 13:10:00,18.72,18.77,18.68,18.74,20700.0,14.1125,14.1502,14.0823,14.1276,20700.0
2009-02-20 13:15:00,18.76,18.76,18.69,18.72,30200.0,14.1427,14.1427,14.0899,14.1125,30200.0
2009-02-20 13:20:00,18.72,18.75,18.69,18.72,30100.0,14.1125,14.1351,14.0899,14.1125,30100.0
2009-02-20 13:25:00,18.72,18.9,18.72,18.89,26200.0,14.1125,14.2482,14.1125,14.2407,26200.0
2009-02-20 13:30:00,18.89,18.94,18.87,18.89,31900.0,14.2407,14.2784,14.2256,14.2407,31900.0
2009-02-20 13:35:00,18.86,18.93,18.86,18.93,18100.0,14.218,14.2708,14.218,14.2708,18100.0
2009-02-20 13:40:00,18.93,19.02,18.93,19.01,13100.0,14.2708,14.3387,14.2708,14.3311,13100.0
2009-02-20 13:45:00,19.0,19.06,19.0,19.06,30000.0,14.3236,14.3688,14.3236,14.3688,30000.0
2009-02-20 13:50:00,19.07,19.15,19.04,19.13,50100.0,14.3764,14.4367,14.3537,14.4216,50100.0
2009-02-20 13:55:00,19.13,19.14,19.05,19.05,38300.0,14.4216,14.4291,14.3613,14.3613,38300.0
2009-02-20 14:00:00,19.05,19.09,19.0,19.08,53300.0,14.3613,14.3914,14.3236,14.3839,53300.0
2009-02-20 14:05:00,19.07,19.13,19.07,19.1,55800.0,14.3764,14.4216,14.3764,14.399,55800.0
2009-02-20 14:10:00,19.09,19.1,19.03,19.04,36300.0,14.3914,14.399,14.3462,14.3537,36300.0
2009-02-20 14:15:00,19.06,19.2,19.05,19.14,60800.0,14.3688,14.4744,14.3613,14.4291,60800.0
2009-02-20 14:20:00,19.13,19.32,19.11,19.3,55400.0,14.4216,14.5648,14.4065,14.5498,55400.0
2009-02-20 14:25:00,19.32,19.38,19.16,19.17,33100.0,14.5648,14.6101,14.4442,14.4517,33100.0
2009-02-20 14:30:00,19.18,19.32,19.18,19.27,53000.0,14.4593,14.5648,14.4593,14.5271,53000.0
2009-02-20 14:35:00,19.28,19.43,19.26,19.43,61000.0,14.5347,14.6478,14.5196,14.6478,61000.0
2009-02-20 14:40:00,19.45,19.59,19.37,19.57,95100.0,14.6628,14.7684,14.6025,14.7533,95100.0
2009-02-20 14:45:00,19.58,19.83,19.57,19.83,167300.0,14.7608,14.9493,14.7533,14.9493,167300.0
2009-02-20 14:50:00,19.84,19.94,19.79,19.81,273900.0,14.9568,15.0322,14.9191,14.9342,273900.0
2009-02-20 14:55:00,19.8,19.9,19.75,19.83,106600.0,14.9267,15.0021,14.889,14.9493,106600.0
2009-02-20 15:00:00,19.83,19.83,19.56,19.58,94600.0,14.9493,14.9493,14.7458,14.7608,94600.0
2009-02-20 15:05:00,19.56,19.65,19.5,19.6,69400.0,14.7458,14.8136,14.7005,14.7759,69400.0
2009-02-20 15:10:00,19.6,19.74,19.56,19.74,67300.0,14.7759,14.8815,14.7458,14.8815,67300.0
2009-02-20 15:15:00,19.73,19.78,19.69,19.75,76400.0,14.8739,14.9116,14.8438,14.889,76400.0
2009-02-20 15:20:00,19.75,19.77,19.69,19.73,53400.0,14.889,14.9041,14.8438,14.8739,53400.0
2009-02-20 15:25:00,19.74,19.77,19.69,19.69,83700.0,14.8815,14.9041,14.8438,14.8438,83700.0
2009-02-20 15:30:00,19.7,19.7,19.61,19.65,43100.0,14.8513,14.8513,14.7835,14.8136,43100.0
2009-02-20 15:35:00,19.64,19.7,19.6,19.68,58200.0,14.8061,14.8513,14.7759,14.8362,58200.0
2009-02-20 15:40:00,19.68,19.68,19.61,19.64,51600.0,14.8362,14.8362,14.7835,14.8061,51600.0
2009-02-20 15:45:00,19.64,19.7,19.6,19.7,49400.0,14.8061,14.8513,14.7759,14.8513,49400.0
2009-02-20 15:50:00,19.7,19.78,19.64,19.73,59100.0,14.8513,14.9116,14.8061,14.8739,59100.0
2009-02-20 15:55:00,19.71,19.8,19.7,19.79,91500.0,14.8588,14.9267,14.8513,14.9191,91500.0
2009-02-23 09:30:00,20.75,21.32,19.95,20.15,106900.0,15.6429,16.0726,15.0398,15.1905,106900.0
2009-02-23 09:35:00,20.16,20.19,19.92,20.12,43000.0,15.1981,15.2207,15.0172,15.1679,43000.0
2009-02-23 09:40:00,20.08,20.18,20.03,20.05,12900.0,15.1378,15.2132,15.1001,15.1152,12900.0
2009-02-23 09:45:00,20.04,20.16,20.02,20.07,69700.0,15.1076,15.1981,15.0925,15.1302,69700.0
2009-02-23 09:50:00,20.06,20.15,19.99,20.01,29300.0,15.1227,15.1905,15.0699,15.085,29300.0
2009-02-23 09:55:00,20.01,20.12,19.94,19.95,45500.0,15.085,15.1679,15.0322,15.0398,45500.0
2009-02-23 10:00:00,19.98,20.0,19.87,19.96,51000.0,15.0624,15.0775,14.9795,15.0473,51000.0
2009-02-23 10:05:00,19.98,20.03,19.88,20.0,48800.0,15.0624,15.1001,14.987,15.0775,48800.0
2009-02-23 10:10:00,19.99,20.03,19.84,19.94,38700.0,15.0699,15.1001,14.9568,15.0322,38700.0
2009-02-23 10:15:00,19.94,19.96,19.84,19.93,20500.0,15.0322,15.0473,14.9568,15.0247,20500.0
2009-02-23 10:20:00,19.87,19.96,19.77,19.79,20400.0,14.9795,15.0473,14.9041,14.9191,20400.0
2009-02-23 10:25:00,19.8,19.86,19.72,19.77,11300.0,14.9267,14.9719,14.8664,14.9041,11300.0
2009-02-23 10:30:00,19.77,19.77,19.58,19.64,63400.0,14.9041,14.9041,14.7608,14.8061,63400.0
2009-02-23 10:35:00,19.63,19.68,19.6,19.6,15100.0,14.7985,14.8362,14.7759,14.7759,15100.0
2009-02-23 10:40:00,19.6,19.7,19.54,19.66,17200.0,14.7759,14.8513,14.7307,14.8211,17200.0
2009-02-23 10:45:00,19.67,19.7,19.63,19.63,14200.0,14.8287,14.8513,14.7985,14.7985,14200.0
2009-02-23 10:50:00,19.63,19.67,19.57,19.57,13000.0,14.7985,14.8287,14.7533,14.7533,13000.0
2009-02-23 10:55:00,19.57,19.58,19.45,19.48,11800.0,14.7533,14.7608,14.6628,14.6854,11800.0
2009-02-23 11:00:00,19.49,19.63,19.49,19.58,48400.0,14.693,14.7985,14.693,14.7608,48400.0
2009-02-23 11:05:00,19.58,19.66,19.58,19.64,45400.0,14.7608,14.8211,14.7608,14.8061,45400.0
2009-02-23 11:10:00,19.66,19.72,19.62,19.69,54800.0,14.8211,14.8664,14.791,14.8438,54800.0
2009-02-23 11:15:00,19.69,19.73,19.67,19.67,53000.0,14.8438,14.8739,14.8287,14.8287,53000.0
2009-02-23 11:20:00,19.67,19.78,19.66,19.68,29600.0,14.8287,14.9116,14.8211,14.8362,29600.0
2009-02-23 11:25:00,19.68,19.85,19.67,19.83,20300.0,14.8362,14.9644,14.8287,14.9493,20300.0
2009-02-23 11:30:00,19.83,19.83,19.75,19.81,28600.0,14.9493,14.9493,14.889,14.9342,28600.0
2009-02-23 11:35:00,19.81,19.86,19.79,19.85,24700.0,14.9342,14.9719,14.9191,14.9644,24700.0
2009-02-23 11:40:00,19.85,19.86,19.81,19.86,18100.0,14.9644,14.9719,14.9342,14.9719,18100.0
2009-02-23 11:45:00,19.85,19.92,19.85,19.91,32500.0,14.9644,15.0172,14.9644,15.0096,32500.0
2009-02-23 11:50:00,19.93,19.96,19.9,19.94,25400.0,15.0247,15.0473,15.0021,15.0322,25400.0
2009-02-23 11:55:00,19.94,19.97,19.9,19.97,29600.0,15.0322,15.0548,15.0021,15.0548,29600.0
2009-02-23 12:00:00,19.97,19.98,19.85,19.85,26400.0,15.0548,15.0624,14.9644,14.9644,26400.0
2009-02-23 12:05:00,19.84,19.9,19.75,19.79,56400.0,14.9568,15.0021,14.889,14.9191,56400.0
2009-02-23 12:10:00,19.78,19.84,19.77,19.77,38600.0,14.9116,14.9568,14.9041,14.9041,38600.0
2009-02-23 12:15:00,19.76,19.79,19.75,19.76,17800.0,14.8965,14.9191,14.889,14.8965,17800.0
2009-02-23 12:20:00,19.76,19.78,19.73,19.75,15700.0,14.8965,14.9116,14.8739,14.889,15700.0
2009-02-23 12:25:00,19.75,19.84,19.75,19.82,39600.0,14.889,14.9568,14.889,14.9418,39600.0
2009-02-23 12:30:00,19.82,19.86,19.77,19.83,20200.0,14.9418,14.9719,14.9041,14.9493,20200.0
2009-02-23 12:35:00,19.83,19.84,19.76,19.82,18900.0,14.9493,14.9568,14.8965,14.9418,18900.0
2009-02-23 12:40:00,19.82,19.82,19.74,19.81,14400.0,14.9418,14.9418,14.8815,14.9342,14400.0
2009-02-23 12:45:00,19.82,19.82,19.71,19.71,25600.0,14.9418,14.9418,14.8588,14.8588,25600.0
2009-02-23 12:50:00,19.71,19.85,19.71,19.79,37900.0,14.8588,14.9644,14.8588,14.9191,37900.0
2009-02-23 12:55:00,19.79,19.82,19.57,19.57,82900.0,14.9191,14.9418,14.7533,14.7533,82900.0
2009-02-23 13:00:00,19.55,19.63,19.52,19.61,31700.0,14.7382,14.7985,14.7156,14.7835,31700.0
2009-02-23 13:05:00,19.62,19.68,19.54,19.54,27800.0,14.791,14.8362,14.7307,14.7307,27800.0
2009-02-23 13:10:00,19.56,19.63,19.47,19.48,64300.0,14.7458,14.7985,14.6779,14.6854,64300.0
2009-02-23 13:15:00,19.47,19.62,19.46,19.59,22500.0,14.6779,14.791,14.6704,14.7684,22500.0
2009-02-23 13:20:00,19.59,19.66,19.59,19.6,43600.0,14.7684,14.8211,14.7684,14.7759,43600.0
2009-02-23 13:25:00,19.6,19.62,19.58,19.62,53600.0,14.7759,14.791,14.7608,14.791,53600.0
2009-02-23 13:30:00,19.63,19.69,19.58,19.64,49200.0,14.7985,14.8438,14.7608,14.8061,49200.0
2009-02-23 13:35:00,19.64,19.71,19.63,19.71,41100.0,14.8061,14.8588,14.7985,14.8588,41100.0
2009-02-23 13:40:00,19.71,19.8,19.69,19.78,27200.0,14.8588,14.9267,14.8438,14.9116,27200.0
2009-02-23 13:45:00,19.78,19.8,19.58,19.6,15900.0,14.9116,14.9267,14.7608,14.7759,15900.0
2009-02-23 13:50:00,19.6,19.61,19.56,19.59,14200.0,14.7759,14.7835,14.7458,14.7684,14200.0
2009-02-23 13:55:00,19.59,19.61,19.5,19.51,28600.0,14.7684,14.7835,14.7005,14.7081,28600.0
2009-02-23 14:00:00,19.51,19.6,19.5,19.6,64800.0,14.7081,14.7759,14.7005,14.7759,64800.0
2009-02-23 14:05:00,19.6,19.64,19.58,19.63,30700.0,14.7759,14.8061,14.7608,14.7985,30700.0
2009-02-23 14:10:00,19.63,19.67,19.58,19.6,40800.0,14.7985,14.8287,14.7608,14.7759,40800.0
2009-02-23 14:15:00,19.61,19.73,19.59,19.71,29700.0,14.7835,14.8739,14.7684,14.8588,29700.0
2009-02-23 14:20:00,19.71,19.82,19.71,19.72,84000.0,14.8588,14.9418,14.8588,14.8664,84000.0
2009-02-23 14:25:00,19.72,19.77,19.66,19.73,29200.0,14.8664,14.9041,14.8211,14.8739,29200.0
2009-02-23 14:30:00,19.71,19.72,19.65,19.66,29600.0,14.8588,14.8664,14.8136,14.8211,29600.0
2009-02-23 14:35:00,19.64,19.75,19.64,19.75,39000.0,14.8061,14.889,14.8061,14.889,39000.0
2009-02-23 14:40:00,19.76,19.76,19.56,19.58,38900.0,14.8965,14.8965,14.7458,14.7608,38900.0
2009-02-23 14:45:00,19.57,19.6,19.5,19.5,21800.0,14.7533,14.7759,14.7005,14.7005,21800.0
2009-02-23 14:50:00,19.51,19.52,19.38,19.44,59800.0,14.7081,14.7156,14.6101,14.6553,59800.0
2009-02-23 14:55:00,19.43,19.44,19.28,19.3,43800.0,14.6478,14.6553,14.5347,14.5498,43800.0
2009-02-23 15:00:00,19.31,19.35,19.27,19.35,56200.0,14.5573,14.5874,14.5271,14.5874,56200.0
2009-02-23 15:05:00,19.35,19.43,19.32,19.4,46400.0,14.5874,14.6478,14.5648,14.6251,46400.0
2009-02-23 15:10:00,19.39,19.4,19.31,19.34,66500.0,14.6176,14.6251,14.5573,14.5799,66500.0
2009-02-23 15:15:00,19.33,19.4,19.29,19.33,36300.0,14.5724,14.6251,14.5422,14.5724,36300.0
2009-02-23 15:20:00,19.32,19.76,19.23,19.29,113200.0,14.5648,14.8965,14.497,14.5422,113200.0
2009-02-23 15:25:00,19.29,19.31,19.2,19.25,81700.0,14.5422,14.5573,14.4744,14.5121,81700.0
2009-02-23 15:30:00,19.26,19.37,19.25,19.34,96000.0,14.5196,14.6025,14.5121,14.5799,96000.0
2009-02-23 15:35:00,19.33,19.39,19.3,19.36,68100.0,14.5724,14.6176,14.5498,14.595,68100.0
2009-02-23 15:40:00,19.36,19.37,19.26,19.28,84500.0,14.595,14.6025,14.5196,14.5347,84500.0
2009-02-23 15:45:00,19.28,19.44,19.28,19.43,167900.0,14.5347,14.6553,14.5347,14.6478,167900.0
2009-02-23 15:50:00,19.43,19.44,19.31,19.32,147000.0,14.6478,14.6553,14.5573,14.5648,147000.0
2009-02-23 15:55:00,19.34,19.36,19.23,19.23,89700.0,14.5799,14.595,14.497,14.497,89700.0
2009-02-24 09:30:00,19.48,19.49,19.3,19.37,11300.0,14.6854,14.693,14.5498,14.6025,11300.0
2009-02-24 09:35:00,19.29,19.45,19.28,19.44,22300.0,14.5422,14.6628,14.5347,14.6553,22300.0
2009-02-24 09:40:00,19.44,19.49,19.44,19.46,9100.0,14.6553,14.693,14.6553,14.6704,9100.0
2009-02-24 09:45:00,19.48,19.52,19.45,19.46,21400.0,14.6854,14.7156,14.6628,14.6704,21400.0
2009-02-24 09:50:00,19.46,19.5,19.38,19.39,29600.0,14.6704,14.7005,14.6101,14.6176,29600.0
2009-02-24 09:55:00,19.38,19.38,19.21,19.29,67700.0,14.6101,14.6101,14.4819,14.5422,67700.0
2009-02-24 10:00:00,19.28,19.36,19.25,19.31,18600.0,14.5347,14.595,14.5121,14.5573,18600.0
2009-02-24 10:05:00,19.29,19.35,19.25,19.26,18900.0,14.5422,14.5874,14.5121,14.5196,18900.0
2009-02-24 10:10:00,19.27,19.33,19.25,19.32,36500.0,14.5271,14.5724,14.5121,14.5648,36500.0
2009-02-24 10:15:00,19.32,19.32,19.25,19.29,10500.0,14.5648,14.5648,14.5121,14.5422,10500.0
2009-02-24 10:20:00,19.3,19.34,19.26,19.33,7700.0,14.5498,14.5799,14.5196,14.5724,7700.0
2009-02-24 10:25:00,19.32,19.37,19.3,19.32,22500.0,14.5648,14.6025,14.5498,14.5648,22500.0
2009-02-24 10:30:00,19.33,19.4,19.32,19.37,10300.0,14.5724,14.6251,14.5648,14.6025,10300.0
2009-02-24 10:35:00,19.39,19.4,19.36,19.4,10300.0,14.6176,14.6251,14.595,14.6251,10300.0
2009-02-24 10:40:00,19.39,19.42,19.38,19.39,12900.0,14.6176,14.6402,14.6101,14.6176,12900.0
2009-02-24 10:45:00,19.4,19.46,19.4,19.41,26300.0,14.6251,14.6704,14.6251,14.6327,26300.0
2009-02-24 10:50:00,19.41,19.41,19.37,19.39,9900.0,14.6327,14.6327,14.6025,14.6176,9900.0
2009-02-24 10:55:00,19.4,19.47,19.37,19.47,51000.0,14.6251,14.6779,14.6025,14.6779,51000.0
2009-02-24 11:00:00,19.48,19.52,19.47,19.49,26200.0,14.6854,14.7156,14.6779,14.693,26200.0
2009-02-24 11:05:00,19.48,19.5,19.43,19.44,11000.0,14.6854,14.7005,14.6478,14.6553,11000.0
2009-02-24 11:10:00,19.44,19.52,19.43,19.48,11000.0,14.6553,14.7156,14.6478,14.6854,11000.0
2009-02-24 11:15:00,19.48,19.59,19.48,19.51,13700.0,14.6854,14.7684,14.6854,14.7081,13700.0
2009-02-24 11:20:00,19.54,19.54,19.45,19.45,9700.0,14.7307,14.7307,14.6628,14.6628,9700.0
2009-02-24 11:25:00,19.42,19.45,19.39,19.45,5400.0,14.6402,14.6628,14.6176,14.6628,5400.0
2009-02-24 11:30:00,19.44,19.44,19.38,19.38,10500.0,14.6553,14.6553,14.6101,14.6101,10500.0
2009-02-24 11:35:00,19.38,19.41,19.38,19.41,5200.0,14.6101,14.6327,14.6101,14.6327,5200.0
2009-02-24 11:40:00,19.41,19.48,19.39,19.48,5500.0,14.6327,14.6854,14.6176,14.6854,5500.0
2009-02-24 11:45:00,19.46,19.46,19.41,19.41,9900.0,14.6704,14.6704,14.6327,14.6327,9900.0
2009-02-24 11:50:00,19.39,19.46,19.39,19.46,10600.0,14.6176,14.6704,14.6176,14.6704,10600.0
2009-02-24 11:55:00,19.47,19.5,19.44,19.45,9700.0,14.6779,14.7005,14.6553,14.6628,9700.0
2009-02-24 12:00:00,19.44,19.5,19.44,19.5,7900.0,14.6553,14.7005,14.6553,14.7005,7900.0
2009-02-24 12:05:00,19.48,19.48,19.39,19.39,5500.0,14.6854,14.6854,14.6176,14.6176,5500.0
2009-02-24 12:10:00,19.39,19.39,19.38,19.39,5400.0,14.6176,14.6176,14.6101,14.6176,5400.0
2009-02-24 12:15:00,19.38,19.42,19.38,19.41,7700.0,14.6101,14.6402,14.6101,14.6327,7700.0
2009-02-24 12:20:00,19.43,19.45,19.42,19.44,8800.0,14.6478,14.6628,14.6402,14.6553,8800.0
2009-02-24 12:25:00,19.43,19.48,19.42,19.47,10600.0,14.6478,14.6854,14.6402,14.6779,10600.0
2009-02-24 12:30:00,19.48,19.53,19.47,19.51,12500.0,14.6854,14.7231,14.6779,14.7081,12500.0
2009-02-24 12:35:00,19.52,19.67,19.52,19.63,35100.0,14.7156,14.8287,14.7156,14.7985,35100.0
2009-02-24 12:40:00,19.63,19.7,19.62,19.7,18200.0,14.7985,14.8513,14.791,14.8513,18200.0
2009-02-24 12:45:00,19.7,19.76,19.7,19.76,18900.0,14.8513,14.8965,14.8513,14.8965,18900.0
2009-02-24 12:50:00,19.77,19.82,19.76,19.8,51500.0,14.9041,14.9418,14.8965,14.9267,51500.0
2009-02-24 12:55:00,19.8,19.89,19.8,19.85,93500.0,14.9267,14.9945,14.9267,14.9644,93500.0
2009-02-24 13:00:00,19.87,19.92,19.86,19.91,7600.0,14.9795,15.0172,14.9719,15.0096,7600.0
2009-02-24 13:05:00,19.91,19.97,19.88,19.95,14900.0,15.0096,15.0548,14.987,15.0398,14900.0
2009-02-24 13:10:00,19.94,19.97,19.85,19.85,24600.0,15.0322,15.0548,14.9644,14.9644,24600.0
2009-02-24 13:15:00,19.83,19.86,19.81,19.83,7900.0,14.9493,14.9719,14.9342,14.9493,7900.0
2009-02-24 13:20:00,19.81,19.93,19.81,19.92,7200.0,14.9342,15.0247,14.9342,15.0172,7200.0
2009-02-24 13:25:00,19.91,19.94,19.87,19.89,23300.0,15.0096,15.0322,14.9795,14.9945,23300.0
2009-02-24 13:30:00,19.89,19.99,19.89,19.98,10900.0,14.9945,15.0699,14.9945,15.0624,10900.0
2009-02-24 13:35:00,19.97,19.98,19.94,19.95,15200.0,15.0548,15.0624,15.0322,15.0398,15200.0
2009-02-24 13:40:00,19.92,19.95,19.9,19.91,7000.0,15.0172,15.0398,15.0021,15.0096,7000.0
2009-02-24 13:45:00,19.91,19.94,19.89,19.93,13500.0,15.0096,15.0322,14.9945,15.0247,13500.0
2009-02-24 13:50:00,19.93,19.98,19.93,19.95,38400.0,15.0247,15.0624,15.0247,15.0398,38400.0
2009-02-24 13:55:00,19.95,20.01,19.95,19.99,31700.0,15.0398,15.085,15.0398,15.0699,31700.0
2009-02-24 14:00:00,19.99,20.0,19.97,20.0,20500.0,15.0699,15.0775,15.0548,15.0775,20500.0
2009-02-24 14:05:00,20.0,20.0,19.97,19.99,13600.0,15.0775,15.0775,15.0548,15.0699,13600.0
2009-02-24 14:10:00,20.0,20.01,19.94,19.97,13900.0,15.0775,15.085,15.0322,15.0548,13900.0
2009-02-24 14:15:00,19.98,20.12,19.97,20.08,37300.0,15.0624,15.1679,15.0548,15.1378,37300.0
2009-02-24 14:20:00,20.08,20.13,20.04,20.13,57100.0,15.1378,15.1755,15.1076,15.1755,57100.0
2009-02-24 14:25:00,20.12,20.27,20.12,20.25,47400.0,15.1679,15.281,15.1679,15.2659,47400.0
2009-02-24 14:30:00,20.24,20.29,20.16,20.23,64600.0,15.2584,15.2961,15.1981,15.2509,64600.0
2009-02-24 14:35:00,20.22,20.35,20.2,20.26,71200.0,15.2433,15.3413,15.2282,15.2735,71200.0
2009-02-24 14:40:00,20.27,20.39,20.27,20.3,48500.0,15.281,15.3715,15.281,15.3036,48500.0
2009-02-24 14:45:00,20.31,20.39,20.13,20.24,92300.0,15.3112,15.3715,15.1755,15.2584,92300.0
2009-02-24 14:50:00,20.24,20.36,20.22,20.33,66600.0,15.2584,15.3489,15.2433,15.3262,66600.0
2009-02-24 14:55:00,20.32,20.4,20.3,20.4,57500.0,15.3187,15.379,15.3036,15.379,57500.0
2009-02-24 15:00:00,20.4,20.44,20.35,20.37,71600.0,15.379,15.4092,15.3413,15.3564,71600.0
2009-02-24 15:05:00,20.36,20.46,20.35,20.45,72000.0,15.3489,15.4242,15.3413,15.4167,72000.0
2009-02-24 15:10:00,20.44,20.5,20.36,20.49,86600.0,15.4092,15.4544,15.3489,15.4469,86600.0
2009-02-24 15:15:00,20.49,20.62,20.49,20.6,98300.0,15.4469,15.5449,15.4469,15.5298,98300.0
2009-02-24 15:20:00,20.6,20.68,20.56,20.6,155600.0,15.5298,15.5901,15.4996,15.5298,155600.0
2009-02-24 15:25:00,20.59,20.68,20.56,20.6,129900.0,15.5222,15.5901,15.4996,15.5298,129900.0
2009-02-24 15:30:00,20.59,20.64,20.52,20.56,98400.0,15.5222,15.5599,15.4695,15.4996,98400.0
2009-02-24 15:35:00,20.55,20.61,20.5,20.53,112000.0,15.4921,15.5373,15.4544,15.477,112000.0
2009-02-24 15:40:00,20.53,20.63,20.5,20.61,72400.0,15.477,15.5524,15.4544,15.5373,72400.0
2009-02-24 15:45:00,20.59,20.63,20.54,20.59,68200.0,15.5222,15.5524,15.4846,15.5222,68200.0
2009-02-24 15:50:00,20.58,20.59,20.52,20.53,42600.0,15.5147,15.5222,15.4695,15.477,42600.0
2009-02-24 15:55:00,20.53,20.56,20.45,20.48,74000.0,15.477,15.4996,15.4167,15.4393,74000.0
2009-02-25 09:30:00,20.49,20.49,20.05,20.27,10900.0,15.4469,15.4469,15.1152,15.281,10900.0
2009-02-25 09:35:00,20.27,20.39,20.26,20.32,49500.0,15.281,15.3715,15.2735,15.3187,49500.0
2009-02-25 09:40:00,20.29,20.31,20.26,20.28,15900.0,15.2961,15.3112,15.2735,15.2885,15900.0
2009-02-25 09:45:00,20.28,20.3,20.19,20.22,22700.0,15.2885,15.3036,15.2207,15.2433,22700.0
2009-02-25 09:50:00,20.22,20.38,20.22,20.38,8900.0,15.2433,15.3639,15.2433,15.3639,8900.0
2009-02-25 09:55:00,20.38,20.42,20.25,20.31,31500.0,15.3639,15.3941,15.2659,15.3112,31500.0
2009-02-25 10:00:00,20.27,20.31,20.18,20.18,42700.0,15.281,15.3112,15.2132,15.2132,42700.0
2009-02-25 10:05:00,20.19,20.19,20.08,20.12,16400.0,15.2207,15.2207,15.1378,15.1679,16400.0
2009-02-25 10:10:00,20.08,20.22,20.08,20.16,10500.0,15.1378,15.2433,15.1378,15.1981,10500.0
2009-02-25 10:15:00,20.15,20.15,20.06,20.14,13500.0,15.1905,15.1905,15.1227,15.183,13500.0
2009-02-25 10:20:00,20.14,20.2,20.12,20.17,12100.0,15.183,15.2282,15.1679,15.2056,12100.0
2009-02-25 10:25:00,20.18,20.26,20.18,20.25,8300.0,15.2132,15.2735,15.2132,15.2659,8300.0
2009-02-25 10:30:00,20.24,20.42,20.24,20.42,39100.0,15.2584,15.3941,15.2584,15.3941,39100.0
2009-02-25 10:35:00,20.41,20.46,20.4,20.45,33400.0,15.3865,15.4242,15.379,15.4167,33400.0
2009-02-25 10:40:00,20.45,20.51,20.31,20.31,102600.0,15.4167,15.4619,15.3112,15.3112,102600.0
2009-02-25 10:45:00,20.3,20.31,20.11,20.14,62000.0,15.3036,15.3112,15.1604,15.183,62000.0
2009-02-25 10:50:00,20.12,20.23,20.12,20.21,16600.0,15.1679,15.2509,15.1679,15.2358,16600.0
2009-02-25 10:55:00,20.22,20.32,20.21,20.32,19500.0,15.2433,15.3187,15.2358,15.3187,19500.0
2009-02-25 11:00:00,20.33,20.35,20.31,20.33,8800.0,15.3262,15.3413,15.3112,15.3262,8800.0
2009-02-25 11:05:00,20.35,20.43,20.3,20.4,41600.0,15.3413,15.4016,15.3036,15.379,41600.0
2009-02-25 11:10:00,20.4,20.51,20.34,20.35,66400.0,15.379,15.4619,15.3338,15.3413,66400.0
2009-02-25 11:15:00,20.35,20.47,20.27,20.47,18600.0,15.3413,15.4318,15.281,15.4318,18600.0
2009-02-25 11:20:00,20.45,20.52,20.45,20.48,41800.0,15.4167,15.4695,15.4167,15.4393,41800.0
2009-02-25 11:25:00,20.49,20.51,20.47,20.5,11100.0,15.4469,15.4619,15.4318,15.4544,11100.0
2009-02-25 11:30:00,20.51,20.53,20.49,20.52,18900.0,15.4619,15.477,15.4469,15.4695,18900.0
2009-02-25 11:35:00,20.52,20.57,20.41,20.43,16300.0,15.4695,15.5072,15.3865,15.4016,16300.0
2009-02-25 11:40:00,20.43,20.56,20.42,20.56,11500.0,15.4016,15.4996,15.3941,15.4996,11500.0
2009-02-25 11:45:00,20.54,20.6,20.51,20.51,15100.0,15.4846,15.5298,15.4619,15.4619,15100.0
2009-02-25 11:50:00,20.54,20.54,20.44,20.46,16300.0,15.4846,15.4846,15.4092,15.4242,16300.0
2009-02-25 11:55:00,20.47,20.49,20.33,20.35,16400.0,15.4318,15.4469,15.3262,15.3413,16400.0
2009-02-25 12:00:00,20.37,20.47,20.37,20.47,12900.0,15.3564,15.4318,15.3564,15.4318,12900.0
2009-02-25 12:05:00,20.47,20.55,20.43,20.45,26100.0,15.4318,15.4921,15.4016,15.4167,26100.0
2009-02-25 12:10:00,20.45,20.46,20.38,20.43,15800.0,15.4167,15.4242,15.3639,15.4016,15800.0
2009-02-25 12:15:00,20.42,20.43,20.29,20.29,8500.0,15.3941,15.4016,15.2961,15.2961,8500.0
2009-02-25 12:20:00,20.29,20.33,20.23,20.23,270300.0,15.2961,15.3262,15.2509,15.2509,270300.0
2009-02-25 12:25:00,20.23,20.25,20.17,20.17,16300.0,15.2509,15.2659,15.2056,15.2056,16300.0
2009-02-25 12:30:00,20.16,20.18,20.12,20.18,24600.0,15.1981,15.2132,15.1679,15.2132,24600.0
2009-02-25 12:35:00,20.18,20.18,20.11,20.14,14300.0,15.2132,15.2132,15.1604,15.183,14300.0
2009-02-25 12:40:00,20.14,20.14,20.0,20.0,43600.0,15.183,15.183,15.0775,15.0775,43600.0
2009-02-25 12:45:00,20.01,20.1,19.98,20.09,32600.0,15.085,15.1528,15.0624,15.1453,32600.0
2009-02-25 12:50:00,20.08,20.13,20.03,20.13,24200.0,15.1378,15.1755,15.1001,15.1755,24200.0
2009-02-25 12:55:00,20.13,20.27,20.1,20.23,27500.0,15.1755,15.281,15.1528,15.2509,27500.0
2009-02-25 13:00:00,20.23,20.25,20.21,20.24,13000.0,15.2509,15.2659,15.2358,15.2584,13000.0
2009-02-25 13:05:00,20.23,20.3,20.21,20.27,22600.0,15.2509,15.3036,15.2358,15.281,22600.0
2009-02-25 13:10:00,20.27,20.27,20.22,20.24,13900.0,15.281,15.281,15.2433,15.2584,13900.0
2009-02-25 13:15:00,20.25,20.26,20.22,20.25,46900.0,15.2659,15.2735,15.2433,15.2659,46900.0
2009-02-25 13:20:00,20.25,20.26,20.23,20.25,24700.0,15.2659,15.2735,15.2509,15.2659,24700.0
2009-02-25 13:25:00,20.25,20.3,20.23,20.25,51700.0,15.2659,15.3036,15.2509,15.2659,51700.0
2009-02-25 13:30:00,20.25,20.34,20.24,20.32,19700.0,15.2659,15.3338,15.2584,15.3187,19700.0
2009-02-25 13:35:00,20.32,20.38,20.32,20.36,11000.0,15.3187,15.3639,15.3187,15.3489,11000.0
2009-02-25 13:40:00,20.36,20.45,20.36,20.43,36300.0,15.3489,15.4167,15.3489,15.4016,36300.0
2009-02-25 13:45:00,20.42,20.53,20.41,20.52,12200.0,15.3941,15.477,15.3865,15.4695,12200.0
2009-02-25 13:50:00,20.53,20.53,20.43,20.48,53900.0,15.477,15.477,15.4016,15.4393,53900.0
2009-02-25 13:55:00,20.47,20.58,20.47,20.5,43100.0,15.4318,15.5147,15.4318,15.4544,43100.0
2009-02-25 14:00:00,20.5,20.54,20.32,20.38,25700.0,15.4544,15.4846,15.3187,15.3639,25700.0
2009-02-25 14:05:00,20.38,20.38,20.21,20.32,26400.0,15.3639,15.3639,15.2358,15.3187,26400.0
2009-02-25 14:10:00,20.33,20.41,20.23,20.26,29300.0,15.3262,15.3865,15.2509,15.2735,29300.0
2009-02-25 14:15:00,20.26,20.41,20.18,20.19,23600.0,15.2735,15.3865,15.2132,15.2207,23600.0
2009-02-25 14:20:00,20.17,20.24,20.12,20.19,46400.0,15.2056,15.2584,15.1679,15.2207,46400.0
2009-02-25 14:25:00,20.19,20.21,20.1,20.18,59000.0,15.2207,15.2358,15.1528,15.2132,59000.0
2009-02-25 14:30:00,20.2,20.2,20.12,20.16,54500.0,15.2282,15.2282,15.1679,15.1981,54500.0
2009-02-25 14:35:00,20.16,20.22,20.11,20.13,78900.0,15.1981,15.2433,15.1604,15.1755,78900.0
2009-02-25 14:40:00,20.15,20.28,20.14,20.27,34600.0,15.1905,15.2885,15.183,15.281,34600.0
2009-02-25 14:45:00,20.26,20.38,20.25,20.35,50900.0,15.2735,15.3639,15.2659,15.3413,50900.0
2009-02-25 14:50:00,20.35,20.5,20.35,20.48,60900.0,15.3413,15.4544,15.3413,15.4393,60900.0
2009-02-25 14:55:00,20.48,20.54,20.43,20.53,169300.0,15.4393,15.4846,15.4016,15.477,169300.0
2009-02-25 15:00:00,20.5,20.64,20.49,20.59,98400.0,15.4544,15.5599,15.4469,15.5222,98400.0
2009-02-25 15:05:00,20.6,20.7,20.59,20.64,83200.0,15.5298,15.6052,15.5222,15.5599,83200.0
2009-02-25 15:10:00,20.63,20.7,20.6,20.68,40700.0,15.5524,15.6052,15.5298,15.5901,40700.0
2009-02-25 15:15:00,20.68,20.78,20.65,20.7,47700.0,15.5901,15.6655,15.5675,15.6052,47700.0
2009-02-25 15:20:00,20.7,20.75,20.66,20.69,47200.0,15.6052,15.6429,15.575,15.5976,47200.0
2009-02-25 15:25:00,20.68,20.77,20.67,20.75,32400.0,15.5901,15.6579,15.5826,15.6429,32400.0
2009-02-25 15:30:00,20.74,20.77,20.7,20.72,68900.0,15.6353,15.6579,15.6052,15.6203,68900.0
2009-02-25 15:35:00,20.71,20.78,20.64,20.67,69500.0,15.6127,15.6655,15.5599,15.5826,69500.0
2009-02-25 15:40:00,20.66,20.67,20.58,20.6,77900.0,15.575,15.5826,15.5147,15.5298,77900.0
2009-02-25 15:45:00,20.6,20.65,20.58,20.64,58100.0,15.5298,15.5675,15.5147,15.5599,58100.0
2009-02-25 15:50:00,20.64,20.68,20.57,20.57,50900.0,15.5599,15.5901,15.5072,15.5072,50900.0
2009-02-25 15:55:00,20.57,20.63,20.54,20.55,51500.0,15.5072,15.5524,15.4846,15.4921,51500.0
2009-02-26 09:30:00,21.95,21.95,20.6,21.08,102800.0,16.5475,16.5475,15.5298,15.8916,102800.0
2009-02-26 09:35:00,21.07,21.29,20.93,21.15,83700.0,15.8841,16.05,15.7786,15.9444,83700.0
2009-02-26 09:40:00,21.15,21.15,21.03,21.07,25600.0,15.9444,15.9444,15.854,15.8841,25600.0
2009-02-26 09:45:00,21.08,21.1,20.97,21.03,34600.0,15.8916,15.9067,15.8087,15.854,34600.0
2009-02-26 09:50:00,21.02,21.1,20.94,21.1,50400.0,15.8464,15.9067,15.7861,15.9067,50400.0
2009-02-26 09:55:00,21.09,21.1,21.01,21.08,38700.0,15.8992,15.9067,15.8389,15.8916,38700.0
2009-02-26 10:00:00,21.08,21.35,21.04,21.35,89000.0,15.8916,16.0952,15.8615,16.0952,89000.0
2009-02-26 10:05:00,21.38,21.38,21.13,21.24,93600.0,16.1178,16.1178,15.9293,16.0123,93600.0
2009-02-26 10:10:00,21.25,21.29,21.15,21.18,25300.0,16.0198,16.05,15.9444,15.967,25300.0
2009-02-26 10:15:00,21.16,21.18,21.03,21.18,52600.0,15.952,15.967,15.854,15.967,52600.0
2009-02-26 10:20:00,21.15,21.18,21.03,21.11,57700.0,15.9444,15.967,15.854,15.9143,57700.0
2009-02-26 10:25:00,21.13,21.16,21.01,21.08,61900.0,15.9293,15.952,15.8389,15.8916,61900.0
2009-02-26 10:30:00,21.09,21.13,21.05,21.1,53800.0,15.8992,15.9293,15.869,15.9067,53800.0
2009-02-26 10:35:00,21.1,21.16,21.01,21.03,48900.0,15.9067,15.952,15.8389,15.854,48900.0
2009-02-26 10:40:00,21.03,21.03,20.97,21.01,75800.0,15.854,15.854,15.8087,15.8389,75800.0
2009-02-26 10:45:00,21.02,21.09,20.94,21.05,27900.0,15.8464,15.8992,15.7861,15.869,27900.0
2009-02-26 10:50:00,21.05,21.09,21.01,21.02,14800.0,15.869,15.8992,15.8389,15.8464,14800.0
2009-02-26 10:55:00,21.03,21.1,21.03,21.03,38100.0,15.854,15.9067,15.854,15.854,38100.0
2009-02-26 11:00:00,21.04,21.05,21.0,21.01,42600.0,15.8615,15.869,15.8313,15.8389,42600.0
2009-02-26 11:05:00,21.01,21.02,20.96,20.96,44000.0,15.8389,15.8464,15.8012,15.8012,44000.0
2009-02-26 11:10:00,20.96,20.96,20.86,20.92,54000.0,15.8012,15.8012,15.7258,15.771,54000.0
2009-02-26 11:15:00,20.91,20.94,20.9,20.91,26000.0,15.7635,15.7861,15.7559,15.7635,26000.0
2009-02-26 11:20:00,20.9,20.93,20.9,20.91,14300.0,15.7559,15.7786,15.7559,15.7635,14300.0
2009-02-26 11:25:00,20.9,20.91,20.82,20.83,30100.0,15.7559,15.7635,15.6956,15.7032,30100.0
2009-02-26 11:30:00,20.85,20.85,20.8,20.84,29000.0,15.7183,15.7183,15.6806,15.7107,29000.0
2009-02-26 11:35:00,20.85,20.91,20.83,20.9,20300.0,15.7183,15.7635,15.7032,15.7559,20300.0
2009-02-26 11:40:00,20.9,20.9,20.87,20.89,16200.0,15.7559,15.7559,15.7333,15.7484,16200.0
2009-02-26 11:45:00,20.89,20.97,20.89,20.97,32200.0,15.7484,15.8087,15.7484,15.8087,32200.0
2009-02-26 11:50:00,20.97,20.98,20.83,20.85,37400.0,15.8087,15.8163,15.7032,15.7183,37400.0
2009-02-26 11:55:00,20.84,20.95,20.82,20.91,32200.0,15.7107,15.7936,15.6956,15.7635,32200.0
2009-02-26 12:00:00,20.89,21.05,20.89,21.02,40900.0,15.7484,15.869,15.7484,15.8464,40900.0
2009-02-26 12:05:00,21.03,21.05,21.01,21.03,20600.0,15.854,15.869,15.8389,15.854,20600.0
2009-02-26 12:10:00,21.02,21.05,21.0,21.04,16300.0,15.8464,15.869,15.8313,15.8615,16300.0
2009-02-26 12:15:00,21.04,21.04,21.0,21.0,11900.0,15.8615,15.8615,15.8313,15.8313,11900.0
2009-02-26 12:20:00,21.0,21.0,20.95,20.96,17800.0,15.8313,15.8313,15.7936,15.8012,17800.0
2009-02-26 12:25:00,20.96,20.97,20.92,20.96,17500.0,15.8012,15.8087,15.771,15.8012,17500.0
2009-02-26 12:30:00,20.94,20.95,20.92,20.94,7200.0,15.7861,15.7936,15.771,15.7861,7200.0
2009-02-26 12:35:00,20.94,20.95,20.86,20.93,16300.0,15.7861,15.7936,15.7258,15.7786,16300.0
2009-02-26 12:40:00,20.93,20.95,20.89,20.9,13300.0,15.7786,15.7936,15.7484,15.7559,13300.0
2009-02-26 12:45:00,20.9,20.92,20.9,20.91,11600.0,15.7559,15.771,15.7559,15.7635,11600.0
2009-02-26 12:50:00,20.91,20.91,20.85,20.88,22100.0,15.7635,15.7635,15.7183,15.7409,22100.0
2009-02-26 12:55:00,20.89,20.89,20.81,20.82,11200.0,15.7484,15.7484,15.6881,15.6956,11200.0
2009-02-26 13:00:00,20.82,20.89,20.82,20.86,13200.0,15.6956,15.7484,15.6956,15.7258,13200.0
2009-02-26 13:05:00,20.86,20.88,20.78,20.79,24300.0,15.7258,15.7409,15.6655,15.673,24300.0
2009-02-26 13:10:00,20.75,20.76,20.65,20.73,22000.0,15.6429,15.6504,15.5675,15.6278,22000.0
2009-02-26 13:15:00,20.72,20.73,20.46,20.53,154600.0,15.6203,15.6278,15.4242,15.477,154600.0
2009-02-26 13:20:00,20.53,20.53,20.41,20.45,26900.0,15.477,15.477,15.3865,15.4167,26900.0
2009-02-26 13:25:00,20.45,20.57,20.45,20.48,37900.0,15.4167,15.5072,15.4167,15.4393,37900.0
2009-02-26 13:30:00,20.48,20.58,20.42,20.55,50200.0,15.4393,15.5147,15.3941,15.4921,50200.0
2009-02-26 13:35:00,20.55,20.57,20.42,20.45,16600.0,15.4921,15.5072,15.3941,15.4167,16600.0
2009-02-26 13:40:00,20.45,20.59,20.44,20.5,24900.0,15.4167,15.5222,15.4092,15.4544,24900.0
2009-02-26 13:45:00,20.51,20.52,20.45,20.47,27400.0,15.4619,15.4695,15.4167,15.4318,27400.0
2009-02-26 13:50:00,20.47,20.5,20.44,20.44,12200.0,15.4318,15.4544,15.4092,15.4092,12200.0
2009-02-26 13:55:00,20.43,20.43,20.28,20.33,29600.0,15.4016,15.4016,15.2885,15.3262,29600.0
2009-02-26 14:00:00,20.33,20.33,20.21,20.21,26600.0,15.3262,15.3262,15.2358,15.2358,26600.0
2009-02-26 14:05:00,20.21,20.27,20.16,20.18,33600.0,15.2358,15.281,15.1981,15.2132,33600.0
2009-02-26 14:10:00,20.2,20.27,20.2,20.2,44100.0,15.2282,15.281,15.2282,15.2282,44100.0
2009-02-26 14:15:00,20.2,20.23,20.16,20.19,24100.0,15.2282,15.2509,15.1981,15.2207,24100.0
2009-02-26 14:20:00,20.19,20.24,20.18,20.19,38900.0,15.2207,15.2584,15.2132,15.2207,38900.0
2009-02-26 14:25:00,20.19,20.22,20.18,20.21,27900.0,15.2207,15.2433,15.2132,15.2358,27900.0
2009-02-26 14:30:00,20.21,20.22,20.16,20.21,27700.0,15.2358,15.2433,15.1981,15.2358,27700.0
2009-02-26 14:35:00,20.21,20.21,20.17,20.17,14100.0,15.2358,15.2358,15.2056,15.2056,14100.0
2009-02-26 14:40:00,20.17,20.18,20.17,20.17,6800.0,15.2056,15.2132,15.2056,15.2056,6800.0
2009-02-26 14:45:00,20.17,20.2,20.15,20.18,16400.0,15.2056,15.2282,15.1905,15.2132,16400.0
2009-02-26 14:50:00,20.15,20.2,20.05,20.05,11900.0,15.1905,15.2282,15.1152,15.1152,11900.0
2009-02-26 14:55:00,20.05,20.05,19.91,19.96,40600.0,15.1152,15.1152,15.0096,15.0473,40600.0
2009-02-26 15:00:00,19.97,20.0,19.93,19.99,66200.0,15.0548,15.0775,15.0247,15.0699,66200.0
2009-02-26 15:05:00,19.99,20.0,19.92,19.94,39400.0,15.0699,15.0775,15.0172,15.0322,39400.0
2009-02-26 15:10:00,19.94,19.95,19.74,19.77,66800.0,15.0322,15.0398,14.8815,14.9041,66800.0
2009-02-26 15:15:00,19.79,19.86,19.76,19.78,24700.0,14.9191,14.9719,14.8965,14.9116,24700.0
2009-02-26 15:20:00,19.78,19.83,19.7,19.83,32300.0,14.9116,14.9493,14.8513,14.9493,32300.0
2009-02-26 15:25:00,19.83,19.84,19.75,19.8,19600.0,14.9493,14.9568,14.889,14.9267,19600.0
2009-02-26 15:30:00,19.8,19.8,19.68,19.72,27400.0,14.9267,14.9267,14.8362,14.8664,27400.0
2009-02-26 15:35:00,19.73,19.82,19.69,19.81,42700.0,14.8739,14.9418,14.8438,14.9342,42700.0
2009-02-26 15:40:00,19.8,19.87,19.77,19.77,36900.0,14.9267,14.9795,14.9041,14.9041,36900.0
2009-02-26 15:45:00,19.77,19.91,19.77,19.85,77300.0,14.9041,15.0096,14.9041,14.9644,77300.0
2009-02-26 15:50:00,19.85,19.86,19.79,19.82,44300.0,14.9644,14.9719,14.9191,14.9418,44300.0
2009-02-26 15:55:00,19.81,19.82,19.68,19.7,76400.0,14.9342,14.9418,14.8362,14.8513,76400.0
2009-02-27 09:30:00,19.36,19.48,18.87,19.1,28900.0,14.595,14.6854,14.2256,14.399,28900.0
2009-02-27 09:35:00,19.06,19.13,18.79,18.87,57300.0,14.3688,14.4216,14.1653,14.2256,57300.0
2009-02-27 09:40:00,18.87,18.9,18.65,18.65,22200.0,14.2256,14.2482,14.0597,14.0597,22200.0
2009-02-27 09:45:00,18.65,18.79,18.59,18.79,39600.0,14.0597,14.1653,14.0145,14.1653,39600.0
2009-02-27 09:50:00,18.76,18.8,18.69,18.77,105000.0,14.1427,14.1728,14.0899,14.1502,105000.0
2009-02-27 09:55:00,18.77,18.77,18.67,18.75,57700.0,14.1502,14.1502,14.0748,14.1351,57700.0
2009-02-27 10:00:00,18.72,18.8,18.63,18.78,36300.0,14.1125,14.1728,14.0447,14.1577,36300.0
2009-02-27 10:05:00,18.77,18.83,18.68,18.74,35700.0,14.1502,14.1954,14.0823,14.1276,35700.0
2009-02-27 10:10:00,18.74,18.75,18.71,18.74,24600.0,14.1276,14.1351,14.105,14.1276,24600.0
2009-02-27 10:15:00,18.74,18.76,18.71,18.72,51500.0,14.1276,14.1427,14.105,14.1125,51500.0
2009-02-27 10:20:00,18.72,18.91,18.72,18.84,46100.0,14.1125,14.2557,14.1125,14.203,46100.0
2009-02-27 10:25:00,18.85,18.94,18.81,18.9,56700.0,14.2105,14.2784,14.1804,14.2482,56700.0
2009-02-27 10:30:00,18.9,18.93,18.82,18.9,49000.0,14.2482,14.2708,14.1879,14.2482,49000.0
2009-02-27 10:35:00,18.91,18.94,18.85,18.93,19200.0,14.2557,14.2784,14.2105,14.2708,19200.0
2009-02-27 10:40:00,18.93,18.97,18.89,18.95,18400.0,14.2708,14.301,14.2407,14.2859,18400.0
2009-02-27 10:45:00,18.94,19.14,18.91,19.12,38000.0,14.2784,14.4291,14.2557,14.4141,38000.0
2009-02-27 10:50:00,19.13,19.18,19.1,19.11,24100.0,14.4216,14.4593,14.399,14.4065,24100.0
2009-02-27 10:55:00,19.11,19.12,19.03,19.09,23700.0,14.4065,14.4141,14.3462,14.3914,23700.0
2009-02-27 11:00:00,19.08,19.08,19.01,19.05,17400.0,14.3839,14.3839,14.3311,14.3613,17400.0
2009-02-27 11:05:00,19.05,19.07,19.0,19.07,22000.0,14.3613,14.3764,14.3236,14.3764,22000.0
2009-02-27 11:10:00,19.07,19.07,18.95,18.95,12300.0,14.3764,14.3764,14.2859,14.2859,12300.0
2009-02-27 11:15:00,18.96,19.02,18.95,18.99,16400.0,14.2934,14.3387,14.2859,14.316,16400.0
2009-02-27 11:20:00,18.98,19.02,18.96,19.0,10600.0,14.3085,14.3387,14.2934,14.3236,10600.0
2009-02-27 11:25:00,19.0,19.13,18.95,19.11,21900.0,14.3236,14.4216,14.2859,14.4065,21900.0
2009-02-27 11:30:00,19.12,19.13,19.04,19.06,11900.0,14.4141,14.4216,14.3537,14.3688,11900.0
2009-02-27 11:35:00,19.06,19.06,18.96,19.02,12400.0,14.3688,14.3688,14.2934,14.3387,12400.0
2009-02-27 11:40:00,19.02,19.14,19.0,19.14,18300.0,14.3387,14.4291,14.3236,14.4291,18300.0
2009-02-27 11:45:00,19.14,19.18,19.09,19.13,24700.0,14.4291,14.4593,14.3914,14.4216,24700.0
2009-02-27 11:50:00,19.14,19.19,19.06,19.18,42700.0,14.4291,14.4668,14.3688,14.4593,42700.0
2009-02-27 11:55:00,19.18,19.23,19.1,19.19,37400.0,14.4593,14.497,14.399,14.4668,37400.0
2009-02-27 12:00:00,19.19,19.23,19.16,19.2,25700.0,14.4668,14.497,14.4442,14.4744,25700.0
2009-02-27 12:05:00,19.2,19.21,19.12,19.14,71600.0,14.4744,14.4819,14.4141,14.4291,71600.0
2009-02-27 12:10:00,19.15,19.16,19.04,19.05,48800.0,14.4367,14.4442,14.3537,14.3613,48800.0
2009-02-27 12:15:00,19.05,19.11,19.02,19.1,66500.0,14.3613,14.4065,14.3387,14.399,66500.0
2009-02-27 12:20:00,19.12,19.17,19.07,19.13,45000.0,14.4141,14.4517,14.3764,14.4216,45000.0
2009-02-27 12:25:00,19.14,19.14,19.08,19.13,22200.0,14.4291,14.4291,14.3839,14.4216,22200.0
2009-02-27 12:30:00,19.13,19.2,19.11,19.19,20300.0,14.4216,14.4744,14.4065,14.4668,20300.0
2009-02-27 12:35:00,19.18,19.22,19.15,19.19,29600.0,14.4593,14.4894,14.4367,14.4668,29600.0
2009-02-27 12:40:00,19.2,19.2,19.06,19.07,18200.0,14.4744,14.4744,14.3688,14.3764,18200.0
2009-02-27 12:45:00,19.08,19.1,19.03,19.09,14400.0,14.3839,14.399,14.3462,14.3914,14400.0
2009-02-27 12:50:00,19.1,19.13,19.05,19.05,19500.0,14.399,14.4216,14.3613,14.3613,19500.0
2009-02-27 12:55:00,19.06,19.15,19.06,19.13,21900.0,14.3688,14.4367,14.3688,14.4216,21900.0
2009-02-27 13:00:00,19.15,19.22,19.13,19.14,17800.0,14.4367,14.4894,14.4216,14.4291,17800.0
2009-02-27 13:05:00,19.13,19.2,19.11,19.13,13500.0,14.4216,14.4744,14.4065,14.4216,13500.0
2009-02-27 13:10:00,19.13,19.18,19.06,19.08,15300.0,14.4216,14.4593,14.3688,14.3839,15300.0
2009-02-27 13:15:00,19.08,19.1,19.0,19.08,23200.0,14.3839,14.399,14.3236,14.3839,23200.0
2009-02-27 13:20:00,19.08,19.12,19.02,19.05,15200.0,14.3839,14.4141,14.3387,14.3613,15200.0
2009-02-27 13:25:00,19.06,19.14,19.06,19.09,10200.0,14.3688,14.4291,14.3688,14.3914,10200.0
2009-02-27 13:30:00,19.1,19.19,19.01,19.09,21800.0,14.399,14.4668,14.3311,14.3914,21800.0
2009-02-27 13:35:00,19.08,19.1,18.98,18.99,19600.0,14.3839,14.399,14.3085,14.316,19600.0
2009-02-27 13:40:00,19.02,19.05,18.98,19.01,16400.0,14.3387,14.3613,14.3085,14.3311,16400.0
2009-02-27 13:45:00,19.01,19.12,18.98,19.11,10300.0,14.3311,14.4141,14.3085,14.4065,10300.0
2009-02-27 13:50:00,19.11,19.14,19.08,19.13,17300.0,14.4065,14.4291,14.3839,14.4216,17300.0
2009-02-27 13:55:00,19.12,19.25,19.09,19.22,15300.0,14.4141,14.5121,14.3914,14.4894,15300.0
2009-02-27 14:00:00,19.19,19.29,19.13,19.27,23600.0,14.4668,14.5422,14.4216,14.5271,23600.0
2009-02-27 14:05:00,19.27,19.27,19.13,19.19,18900.0,14.5271,14.5271,14.4216,14.4668,18900.0
2009-02-27 14:10:00,19.18,19.2,19.12,19.19,11900.0,14.4593,14.4744,14.4141,14.4668,11900.0
2009-02-27 14:15:00,19.23,19.24,19.16,19.24,14100.0,14.497,14.5045,14.4442,14.5045,14100.0
2009-02-27 14:20:00,19.23,19.25,19.1,19.15,12900.0,14.497,14.5121,14.399,14.4367,12900.0
2009-02-27 14:25:00,19.16,19.23,19.05,19.11,23300.0,14.4442,14.497,14.3613,14.4065,23300.0
2009-02-27 14:30:00,19.12,19.16,19.1,19.14,10100.0,14.4141,14.4442,14.399,14.4291,10100.0
2009-02-27 14:35:00,19.14,19.15,19.06,19.13,15400.0,14.4291,14.4367,14.3688,14.4216,15400.0
2009-02-27 14:40:00,19.11,19.23,19.1,19.18,17400.0,14.4065,14.497,14.399,14.4593,17400.0
2009-02-27 14:45:00,19.18,19.25,19.14,19.18,71100.0,14.4593,14.5121,14.4291,14.4593,71100.0
2009-02-27 14:50:00,19.19,19.25,19.1,19.11,53400.0,14.4668,14.5121,14.399,14.4065,53400.0
2009-02-27 14:55:00,19.11,19.18,19.07,19.07,12300.0,14.4065,14.4593,14.3764,14.3764,12300.0
2009-02-27 15:00:00,19.06,19.1,18.99,19.03,36200.0,14.3688,14.399,14.316,14.3462,36200.0
2009-02-27 15:05:00,19.02,19.05,18.89,18.89,31700.0,14.3387,14.3613,14.2407,14.2407,31700.0
2009-02-27 15:10:00,18.89,18.98,18.8,18.88,49800.0,14.2407,14.3085,14.1728,14.2331,49800.0
2009-02-27 15:15:00,18.92,18.92,18.73,18.76,25800.0,14.2633,14.2633,14.12,14.1427,25800.0
2009-02-27 15:20:00,18.76,18.9,18.75,18.84,60400.0,14.1427,14.2482,14.1351,14.203,60400.0
2009-02-27 15:25:00,18.87,18.9,18.8,18.8,17300.0,14.2256,14.2482,14.1728,14.1728,17300.0
2009-02-27 15:30:00,18.8,18.91,18.78,18.85,25200.0,14.1728,14.2557,14.1577,14.2105,25200.0
2009-02-27 15:35:00,18.85,18.89,18.76,18.88,51100.0,14.2105,14.2407,14.1427,14.2331,51100.0
2009-02-27 15:40:00,18.87,19.08,18.84,19.02,62400.0,14.2256,14.3839,14.203,14.3387,62400.0
2009-02-27 15:45:00,19.02,19.12,18.93,19.04,87700.0,14.3387,14.4141,14.2708,14.3537,87700.0
2009-02-27 15:50:00,19.04,19.05,18.91,18.91,57800.0,14.3537,14.3613,14.2557,14.2557,57800.0
2009-02-27 15:55:00,18.91,18.95,18.87,18.9,80700.0,14.2557,14.2859,14.2256,14.2482,80700.0
2009-03-02 09:30:00,18.5,18.5,18.18,18.25,39200.0,13.9467,13.9467,13.7054,13.7582,39200.0
2009-03-02 09:35:00,18.25,18.31,18.14,18.27,81300.0,13.7582,13.8034,13.6753,13.7733,81300.0
2009-03-02 09:40:00,18.24,18.37,18.24,18.3,109800.0,13.7506,13.8486,13.7506,13.7959,109800.0
2009-03-02 09:45:00,18.31,18.42,18.28,18.41,172200.0,13.8034,13.8863,13.7808,13.8788,172200.0
2009-03-02 09:50:00,18.4,18.58,18.32,18.45,80100.0,13.8713,14.007,13.811,13.909,80100.0
2009-03-02 09:55:00,18.42,18.62,18.31,18.4,169700.0,13.8863,14.0371,13.8034,13.8713,169700.0
2009-03-02 10:00:00,18.45,18.61,18.45,18.48,80700.0,13.909,14.0296,13.909,13.9316,80700.0
2009-03-02 10:05:00,18.47,18.53,18.41,18.53,34600.0,13.924,13.9693,13.8788,13.9693,34600.0
2009-03-02 10:10:00,18.53,18.59,18.47,18.49,42600.0,13.9693,14.0145,13.924,13.9391,42600.0
2009-03-02 10:15:00,18.49,18.72,18.46,18.63,58900.0,13.9391,14.1125,13.9165,14.0447,58900.0
2009-03-02 10:20:00,18.62,18.82,18.56,18.68,124200.0,14.0371,14.1879,13.9919,14.0823,124200.0
2009-03-02 10:25:00,18.71,18.73,18.6,18.63,53200.0,14.105,14.12,14.022,14.0447,53200.0
2009-03-02 10:30:00,18.64,18.65,18.45,18.56,49300.0,14.0522,14.0597,13.909,13.9919,49300.0
2009-03-02 10:35:00,18.58,18.67,18.55,18.58,73300.0,14.007,14.0748,13.9843,14.007,73300.0
2009-03-02 10:40:00,18.58,18.66,18.48,18.54,41400.0,14.007,14.0673,13.9316,13.9768,41400.0
2009-03-02 10:45:00,18.57,18.64,18.54,18.55,86600.0,13.9994,14.0522,13.9768,13.9843,86600.0
2009-03-02 10:50:00,18.57,18.67,18.55,18.67,48200.0,13.9994,14.0748,13.9843,14.0748,48200.0
2009-03-02 10:55:00,18.67,18.69,18.5,18.55,15500.0,14.0748,14.0899,13.9467,13.9843,15500.0
2009-03-02 11:00:00,18.53,18.65,18.51,18.61,74600.0,13.9693,14.0597,13.9542,14.0296,74600.0
2009-03-02 11:05:00,18.62,18.63,18.47,18.51,26200.0,14.0371,14.0447,13.924,13.9542,26200.0
2009-03-02 11:10:00,18.49,18.49,18.38,18.46,9900.0,13.9391,13.9391,13.8562,13.9165,9900.0
2009-03-02 11:15:00,18.5,18.5,18.39,18.46,9300.0,13.9467,13.9467,13.8637,13.9165,9300.0
2009-03-02 11:20:00,18.43,18.51,18.43,18.46,10200.0,13.8939,13.9542,13.8939,13.9165,10200.0
2009-03-02 11:25:00,18.45,18.46,18.35,18.39,28000.0,13.909,13.9165,13.8336,13.8637,28000.0
2009-03-02 11:30:00,18.4,18.41,18.35,18.41,17800.0,13.8713,13.8788,13.8336,13.8788,17800.0
2009-03-02 11:35:00,18.4,18.44,18.36,18.42,12900.0,13.8713,13.9014,13.8411,13.8863,12900.0
2009-03-02 11:40:00,18.41,18.45,18.39,18.4,7400.0,13.8788,13.909,13.8637,13.8713,7400.0
2009-03-02 11:45:00,18.4,18.46,18.36,18.46,15600.0,13.8713,13.9165,13.8411,13.9165,15600.0
2009-03-02 11:50:00,18.44,18.45,18.39,18.4,15300.0,13.9014,13.909,13.8637,13.8713,15300.0
2009-03-02 11:55:00,18.4,18.44,18.38,18.44,14900.0,13.8713,13.9014,13.8562,13.9014,14900.0
2009-03-02 12:00:00,18.41,18.45,18.37,18.42,18600.0,13.8788,13.909,13.8486,13.8863,18600.0
2009-03-02 12:05:00,18.42,18.54,18.36,18.53,10300.0,13.8863,13.9768,13.8411,13.9693,10300.0
2009-03-02 12:10:00,18.52,18.53,18.41,18.41,9800.0,13.9617,13.9693,13.8788,13.8788,9800.0
2009-03-02 12:15:00,18.44,18.49,18.39,18.46,13500.0,13.9014,13.9391,13.8637,13.9165,13500.0
2009-03-02 12:20:00,18.46,18.53,18.44,18.48,6500.0,13.9165,13.9693,13.9014,13.9316,6500.0
2009-03-02 12:25:00,18.5,18.55,18.39,18.4,7800.0,13.9467,13.9843,13.8637,13.8713,7800.0
2009-03-02 12:30:00,18.4,18.56,18.36,18.54,14000.0,13.8713,13.9919,13.8411,13.9768,14000.0
2009-03-02 12:35:00,18.53,18.62,18.53,18.59,17400.0,13.9693,14.0371,13.9693,14.0145,17400.0
2009-03-02 12:40:00,18.61,18.71,18.57,18.65,27400.0,14.0296,14.105,13.9994,14.0597,27400.0
2009-03-02 12:45:00,18.64,18.84,18.56,18.79,49000.0,14.0522,14.203,13.9919,14.1653,49000.0
2009-03-02 12:50:00,18.75,18.89,18.74,18.85,27300.0,14.1351,14.2407,14.1276,14.2105,27300.0
2009-03-02 12:55:00,18.84,18.88,18.75,18.77,24800.0,14.203,14.2331,14.1351,14.1502,24800.0
2009-03-02 13:00:00,18.79,18.81,18.74,18.75,6600.0,14.1653,14.1804,14.1276,14.1351,6600.0
2009-03-02 13:05:00,18.78,18.84,18.73,18.74,18500.0,14.1577,14.203,14.12,14.1276,18500.0
2009-03-02 13:10:00,18.74,18.77,18.67,18.74,8800.0,14.1276,14.1502,14.0748,14.1276,8800.0
2009-03-02 13:15:00,18.73,18.76,18.7,18.75,18700.0,14.12,14.1427,14.0974,14.1351,18700.0
2009-03-02 13:20:00,18.72,18.75,18.58,18.58,14500.0,14.1125,14.1351,14.007,14.007,14500.0
2009-03-02 13:25:00,18.54,18.6,18.46,18.5,23600.0,13.9768,14.022,13.9165,13.9467,23600.0
2009-03-02 13:30:00,18.49,18.58,18.49,18.53,25700.0,13.9391,14.007,13.9391,13.9693,25700.0
2009-03-02 13:35:00,18.54,18.59,18.52,18.56,5100.0,13.9768,14.0145,13.9617,13.9919,5100.0
2009-03-02 13:40:00,18.54,18.58,18.52,18.52,7300.0,13.9768,14.007,13.9617,13.9617,7300.0
2009-03-02 13:45:00,18.52,18.59,18.5,18.57,7700.0,13.9617,14.0145,13.9467,13.9994,7700.0
2009-03-02 13:50:00,18.54,18.57,18.51,18.55,14700.0,13.9768,13.9994,13.9542,13.9843,14700.0
2009-03-02 13:55:00,18.56,18.6,18.51,18.53,26400.0,13.9919,14.022,13.9542,13.9693,26400.0
2009-03-02 14:00:00,18.55,18.55,18.48,18.51,20000.0,13.9843,13.9843,13.9316,13.9542,20000.0
2009-03-02 14:05:00,18.52,18.54,18.47,18.5,11400.0,13.9617,13.9768,13.924,13.9467,11400.0
2009-03-02 14:10:00,18.5,18.53,18.48,18.52,5400.0,13.9467,13.9693,13.9316,13.9617,5400.0
2009-03-02 14:15:00,18.52,18.58,18.52,18.55,10200.0,13.9617,14.007,13.9617,13.9843,10200.0
2009-03-02 14:20:00,18.55,18.6,18.55,18.57,8600.0,13.9843,14.022,13.9843,13.9994,8600.0
2009-03-02 14:25:00,18.6,18.6,18.54,18.57,9000.0,14.022,14.022,13.9768,13.9994,9000.0
2009-03-02 14:30:00,18.56,18.67,18.54,18.62,7000.0,13.9919,14.0748,13.9768,14.0371,7000.0
2009-03-02 14:35:00,18.63,18.72,18.6,18.61,10300.0,14.0447,14.1125,14.022,14.0296,10300.0
2009-03-02 14:40:00,18.61,18.68,18.55,18.58,10700.0,14.0296,14.0823,13.9843,14.007,10700.0
2009-03-02 14:45:00,18.58,18.58,18.49,18.49,30700.0,14.007,14.007,13.9391,13.9391,30700.0
2009-03-02 14:50:00,18.49,18.53,18.41,18.48,30100.0,13.9391,13.9693,13.8788,13.9316,30100.0
2009-03-02 14:55:00,18.5,18.63,18.5,18.51,11800.0,13.9467,14.0447,13.9467,13.9542,11800.0
2009-03-02 15:00:00,18.52,18.52,18.51,18.51,9200.0,13.9617,13.9617,13.9542,13.9542,9200.0
2009-03-02 15:05:00,18.51,18.54,18.49,18.53,25100.0,13.9542,13.9768,13.9391,13.9693,25100.0
2009-03-02 15:10:00,18.54,18.6,18.51,18.55,6800.0,13.9768,14.022,13.9542,13.9843,6800.0
2009-03-02 15:15:00,18.54,18.64,18.53,18.63,35400.0,13.9768,14.0522,13.9693,14.0447,35400.0
2009-03-02 15:20:00,18.63,18.7,18.52,18.52,39500.0,14.0447,14.0974,13.9617,13.9617,39500.0
2009-03-02 15:25:00,18.51,18.54,18.46,18.48,18600.0,13.9542,13.9768,13.9165,13.9316,18600.0
2009-03-02 15:30:00,18.5,18.54,18.44,18.47,24900.0,13.9467,13.9768,13.9014,13.924,24900.0
2009-03-02 15:35:00,18.48,18.49,18.42,18.45,22400.0,13.9316,13.9391,13.8863,13.909,22400.0
2009-03-02 15:40:00,18.46,18.47,18.36,18.4,34400.0,13.9165,13.924,13.8411,13.8713,34400.0
2009-03-02 15:45:00,18.4,18.47,18.33,18.34,55000.0,13.8713,13.924,13.8185,13.826,55000.0
2009-03-02 15:50:00,18.33,18.4,18.27,18.27,68700.0,13.8185,13.8713,13.7733,13.7733,68700.0
2009-03-02 15:55:00,18.27,18.29,18.14,18.26,148600.0,13.7733,13.7883,13.6753,13.7657,148600.0
2009-03-03 09:30:00,18.64,18.88,18.19,18.36,37500.0,14.0522,14.2331,13.713,13.8411,37500.0
2009-03-03 09:35:00,18.4,18.71,18.36,18.62,51000.0,13.8713,14.105,13.8411,14.0371,51000.0
2009-03-03 09:40:00,18.62,18.73,18.54,18.67,47100.0,14.0371,14.12,13.9768,14.0748,47100.0
2009-03-03 09:45:00,18.69,18.84,18.58,18.58,75500.0,14.0899,14.203,14.007,14.007,75500.0
2009-03-03 09:50:00,18.59,18.6,18.48,18.57,56600.0,14.0145,14.022,13.9316,13.9994,56600.0
2009-03-03 09:55:00,18.59,18.6,18.52,18.57,26000.0,14.0145,14.022,13.9617,13.9994,26000.0
2009-03-03 10:00:00,18.55,18.64,18.49,18.62,58700.0,13.9843,14.0522,13.9391,14.0371,58700.0
2009-03-03 10:05:00,18.62,18.64,18.52,18.54,15200.0,14.0371,14.0522,13.9617,13.9768,15200.0
2009-03-03 10:10:00,18.52,18.52,18.31,18.35,14700.0,13.9617,13.9617,13.8034,13.8336,14700.0
2009-03-03 10:15:00,18.31,18.31,18.19,18.19,17000.0,13.8034,13.8034,13.713,13.713,17000.0
2009-03-03 10:20:00,18.19,18.2,18.11,18.13,17700.0,13.713,13.7205,13.6526,13.6677,17700.0
2009-03-03 10:25:00,18.12,18.2,18.12,18.14,18300.0,13.6602,13.7205,13.6602,13.6753,18300.0
2009-03-03 10:30:00,18.14,18.14,17.97,18.0,19700.0,13.6753,13.6753,13.5471,13.5697,19700.0
2009-03-03 10:35:00,18.02,18.05,17.98,18.04,14000.0,13.5848,13.6074,13.5546,13.5999,14000.0
2009-03-03 10:40:00,18.04,18.15,18.04,18.09,17100.0,13.5999,13.6828,13.5999,13.6376,17100.0
2009-03-03 10:45:00,18.1,18.15,18.09,18.12,14600.0,13.6451,13.6828,13.6376,13.6602,14600.0
2009-03-03 10:50:00,18.11,18.11,17.99,18.0,21100.0,13.6526,13.6526,13.5622,13.5697,21100.0
2009-03-03 10:55:00,17.99,18.01,17.97,18.0,6200.0,13.5622,13.5773,13.5471,13.5697,6200.0
2009-03-03 11:00:00,18.0,18.01,17.88,17.91,13100.0,13.5697,13.5773,13.4793,13.5019,13100.0
2009-03-03 11:05:00,17.87,18.0,17.85,17.9,106600.0,13.4717,13.5697,13.4566,13.4943,106600.0
2009-03-03 11:10:00,17.9,17.9,17.67,17.69,80900.0,13.4943,13.4943,13.3209,13.336,80900.0
2009-03-03 11:15:00,17.68,17.68,17.36,17.52,150100.0,13.3285,13.3285,13.0872,13.2079,150100.0
2009-03-03 11:20:00,17.54,17.61,17.5,17.53,31600.0,13.2229,13.2757,13.1928,13.2154,31600.0
2009-03-03 11:25:00,17.56,17.57,17.55,17.55,6100.0,13.238,13.2456,13.2305,13.2305,6100.0
2009-03-03 11:30:00,17.57,17.57,17.54,17.54,67200.0,13.2456,13.2456,13.2229,13.2229,67200.0
2009-03-03 11:35:00,17.55,17.55,17.5,17.51,12600.0,13.2305,13.2305,13.1928,13.2003,12600.0
2009-03-03 11:40:00,17.51,17.51,17.4,17.47,34800.0,13.2003,13.2003,13.1174,13.1702,34800.0
2009-03-03 11:45:00,17.47,17.47,17.31,17.32,18700.0,13.1702,13.1702,13.0495,13.0571,18700.0
2009-03-03 11:50:00,17.32,17.42,17.29,17.35,35100.0,13.0571,13.1325,13.0345,13.0797,35100.0
2009-03-03 11:55:00,17.33,17.36,17.25,17.27,26400.0,13.0646,13.0872,13.0043,13.0194,26400.0
2009-03-03 12:00:00,17.29,17.47,17.26,17.47,43100.0,13.0345,13.1702,13.0118,13.1702,43100.0
2009-03-03 12:05:00,17.44,17.59,17.44,17.57,45100.0,13.1475,13.2606,13.1475,13.2456,45100.0
2009-03-03 12:10:00,17.56,17.56,17.51,17.51,37500.0,13.238,13.238,13.2003,13.2003,37500.0
2009-03-03 12:15:00,17.52,17.66,17.5,17.66,50300.0,13.2079,13.3134,13.1928,13.3134,50300.0
2009-03-03 12:20:00,17.63,17.72,17.6,17.61,86000.0,13.2908,13.3586,13.2682,13.2757,86000.0
2009-03-03 12:25:00,17.62,17.67,17.56,17.57,78100.0,13.2832,13.3209,13.238,13.2456,78100.0
2009-03-03 12:30:00,17.59,17.66,17.5,17.61,46900.0,13.2606,13.3134,13.1928,13.2757,46900.0
2009-03-03 12:35:00,17.62,17.67,17.58,17.61,26800.0,13.2832,13.3209,13.2531,13.2757,26800.0
2009-03-03 12:40:00,17.61,17.67,17.57,17.66,52000.0,13.2757,13.3209,13.2456,13.3134,52000.0
2009-03-03 12:45:00,17.67,17.67,17.59,17.67,17500.0,13.3209,13.3209,13.2606,13.3209,17500.0
2009-03-03 12:50:00,17.66,17.66,17.53,17.58,23400.0,13.3134,13.3134,13.2154,13.2531,23400.0
2009-03-03 12:55:00,17.58,17.61,17.51,17.53,12000.0,13.2531,13.2757,13.2003,13.2154,12000.0
2009-03-03 13:00:00,17.53,17.58,17.53,17.57,7000.0,13.2154,13.2531,13.2154,13.2456,7000.0
2009-03-03 13:05:00,17.58,17.58,17.5,17.52,10000.0,13.2531,13.2531,13.1928,13.2079,10000.0
2009-03-03 13:10:00,17.53,17.73,17.51,17.67,193100.0,13.2154,13.3662,13.2003,13.3209,193100.0
2009-03-03 13:15:00,17.65,17.67,17.59,17.67,34100.0,13.3059,13.3209,13.2606,13.3209,34100.0
2009-03-03 13:20:00,17.67,17.73,17.62,17.69,23000.0,13.3209,13.3662,13.2832,13.336,23000.0
2009-03-03 13:25:00,17.69,17.71,17.61,17.62,32100.0,13.336,13.3511,13.2757,13.2832,32100.0
2009-03-03 13:30:00,17.61,17.61,17.55,17.56,13700.0,13.2757,13.2757,13.2305,13.238,13700.0
2009-03-03 13:35:00,17.56,17.56,17.48,17.51,15000.0,13.238,13.238,13.1777,13.2003,15000.0
2009-03-03 13:40:00,17.5,17.56,17.5,17.54,30000.0,13.1928,13.238,13.1928,13.2229,30000.0
2009-03-03 13:45:00,17.54,17.59,17.52,17.55,18000.0,13.2229,13.2606,13.2079,13.2305,18000.0
2009-03-03 13:50:00,17.53,17.59,17.49,17.56,34600.0,13.2154,13.2606,13.1852,13.238,34600.0
2009-03-03 13:55:00,17.55,17.68,17.55,17.64,28600.0,13.2305,13.3285,13.2305,13.2983,28600.0
2009-03-03 14:00:00,17.67,17.67,17.6,17.64,50600.0,13.3209,13.3209,13.2682,13.2983,50600.0
2009-03-03 14:05:00,17.63,17.67,17.61,17.63,46200.0,13.2908,13.3209,13.2757,13.2908,46200.0
2009-03-03 14:10:00,17.63,17.78,17.61,17.69,59900.0,13.2908,13.4039,13.2757,13.336,59900.0
2009-03-03 14:15:00,17.69,17.69,17.63,17.63,21900.0,13.336,13.336,13.2908,13.2908,21900.0
2009-03-03 14:20:00,17.61,17.69,17.6,17.69,45900.0,13.2757,13.336,13.2682,13.336,45900.0
2009-03-03 14:25:00,17.67,17.69,17.61,17.62,20400.0,13.3209,13.336,13.2757,13.2832,20400.0
2009-03-03 14:30:00,17.63,17.7,17.56,17.67,28600.0,13.2908,13.3436,13.238,13.3209,28600.0
2009-03-03 14:35:00,17.68,18.08,17.64,17.77,119600.0,13.3285,13.63,13.2983,13.3963,119600.0
2009-03-03 14:40:00,17.77,17.83,17.73,17.76,40700.0,13.3963,13.4416,13.3662,13.3888,40700.0
2009-03-03 14:45:00,17.76,17.8,17.71,17.8,136700.0,13.3888,13.4189,13.3511,13.4189,136700.0
2009-03-03 14:50:00,17.76,17.77,17.66,17.74,35000.0,13.3888,13.3963,13.3134,13.3737,35000.0
2009-03-03 14:55:00,17.74,17.82,17.7,17.75,39000.0,13.3737,13.434,13.3436,13.3812,39000.0
2009-03-03 15:00:00,17.75,17.75,17.68,17.75,82300.0,13.3812,13.3812,13.3285,13.3812,82300.0
2009-03-03 15:05:00,17.75,17.75,17.61,17.61,60300.0,13.3812,13.3812,13.2757,13.2757,60300.0
2009-03-03 15:10:00,17.61,17.64,17.49,17.5,32000.0,13.2757,13.2983,13.1852,13.1928,32000.0
2009-03-03 15:15:00,17.5,17.55,17.48,17.5,42700.0,13.1928,13.2305,13.1777,13.1928,42700.0
2009-03-03 15:20:00,17.51,17.55,17.32,17.34,42700.0,13.2003,13.2305,13.0571,13.0722,42700.0
2009-03-03 15:25:00,17.34,17.36,17.26,17.33,44300.0,13.0722,13.0872,13.0118,13.0646,44300.0
2009-03-03 15:30:00,17.33,17.38,17.32,17.35,35100.0,13.0646,13.1023,13.0571,13.0797,35100.0
2009-03-03 15:35:00,17.34,17.34,17.22,17.23,54000.0,13.0722,13.0722,12.9817,12.9892,54000.0
2009-03-03 15:40:00,17.24,17.25,17.2,17.22,46300.0,12.9968,13.0043,12.9666,12.9817,46300.0
2009-03-03 15:45:00,17.21,17.31,17.21,17.3,67400.0,12.9742,13.0495,12.9742,13.042,67400.0
2009-03-03 15:50:00,17.3,17.48,17.3,17.47,101500.0,13.042,13.1777,13.042,13.1702,101500.0
2009-03-03 15:55:00,17.47,17.5,17.37,17.39,103100.0,13.1702,13.1928,13.0948,13.1099,103100.0
2009-03-04 09:30:00,17.73,18.0,17.57,17.86,60800.0,13.3662,13.5697,13.2456,13.4642,60800.0
2009-03-04 09:35:00,17.84,17.91,17.77,17.83,35300.0,13.4491,13.5019,13.3963,13.4416,35300.0
2009-03-04 09:40:00,17.85,17.93,17.77,17.78,34300.0,13.4566,13.5169,13.3963,13.4039,34300.0
2009-03-04 09:45:00,17.78,17.79,17.54,17.63,69300.0,13.4039,13.4114,13.2229,13.2908,69300.0
2009-03-04 09:50:00,17.65,17.66,17.53,17.6,35300.0,13.3059,13.3134,13.2154,13.2682,35300.0
2009-03-04 09:55:00,17.57,17.58,17.49,17.51,55000.0,13.2456,13.2531,13.1852,13.2003,55000.0
2009-03-04 10:00:00,17.51,17.59,17.51,17.56,46900.0,13.2003,13.2606,13.2003,13.238,46900.0
2009-03-04 10:05:00,17.57,17.58,17.52,17.56,45900.0,13.2456,13.2531,13.2079,13.238,45900.0
2009-03-04 10:10:00,17.56,17.57,17.48,17.48,41400.0,13.238,13.2456,13.1777,13.1777,41400.0
2009-03-04 10:15:00,17.5,17.53,17.48,17.53,43700.0,13.1928,13.2154,13.1777,13.2154,43700.0
2009-03-04 10:20:00,17.53,17.56,17.48,17.56,52300.0,13.2154,13.238,13.1777,13.238,52300.0
2009-03-04 10:25:00,17.56,17.6,17.51,17.6,37000.0,13.238,13.2682,13.2003,13.2682,37000.0
2009-03-04 10:30:00,17.6,17.68,17.59,17.61,45500.0,13.2682,13.3285,13.2606,13.2757,45500.0
2009-03-04 10:35:00,17.61,17.63,17.53,17.62,46100.0,13.2757,13.2908,13.2154,13.2832,46100.0
2009-03-04 10:40:00,17.63,17.73,17.62,17.68,45000.0,13.2908,13.3662,13.2832,13.3285,45000.0
2009-03-04 10:45:00,17.69,17.69,17.61,17.64,50800.0,13.336,13.336,13.2757,13.2983,50800.0
2009-03-04 10:50:00,17.64,17.68,17.59,17.65,29200.0,13.2983,13.3285,13.2606,13.3059,29200.0
2009-03-04 10:55:00,17.65,17.66,17.53,17.54,29000.0,13.3059,13.3134,13.2154,13.2229,29000.0
2009-03-04 11:00:00,17.53,17.66,17.53,17.64,55000.0,13.2154,13.3134,13.2154,13.2983,55000.0
2009-03-04 11:05:00,17.63,17.72,17.63,17.69,45600.0,13.2908,13.3586,13.2908,13.336,45600.0
2009-03-04 11:10:00,17.7,17.71,17.65,17.65,34200.0,13.3436,13.3511,13.3059,13.3059,34200.0
2009-03-04 11:15:00,17.65,17.65,17.56,17.61,17600.0,13.3059,13.3059,13.238,13.2757,17600.0
2009-03-04 11:20:00,17.6,17.6,17.51,17.58,21700.0,13.2682,13.2682,13.2003,13.2531,21700.0
2009-03-04 11:25:00,17.58,17.66,17.58,17.64,28400.0,13.2531,13.3134,13.2531,13.2983,28400.0
2009-03-04 11:30:00,17.65,17.66,17.6,17.62,65900.0,13.3059,13.3134,13.2682,13.2832,65900.0
2009-03-04 11:35:00,17.62,17.67,17.62,17.66,30600.0,13.2832,13.3209,13.2832,13.3134,30600.0
2009-03-04 11:40:00,17.65,17.67,17.61,17.65,17400.0,13.3059,13.3209,13.2757,13.3059,17400.0
2009-03-04 11:45:00,17.64,17.69,17.6,17.69,47500.0,13.2983,13.336,13.2682,13.336,47500.0
2009-03-04 11:50:00,17.68,17.69,17.65,17.67,49300.0,13.3285,13.336,13.3059,13.3209,49300.0
2009-03-04 11:55:00,17.66,17.8,17.66,17.78,23800.0,13.3134,13.4189,13.3134,13.4039,23800.0
2009-03-04 12:00:00,17.77,17.78,17.62,17.64,28000.0,13.3963,13.4039,13.2832,13.2983,28000.0
2009-03-04 12:05:00,17.64,17.64,17.54,17.54,35900.0,13.2983,13.2983,13.2229,13.2229,35900.0
2009-03-04 12:10:00,17.54,17.55,17.49,17.5,54400.0,13.2229,13.2305,13.1852,13.1928,54400.0
2009-03-04 12:15:00,17.5,17.5,17.44,17.47,28800.0,13.1928,13.1928,13.1475,13.1702,28800.0
2009-03-04 12:20:00,17.49,17.5,17.47,17.47,39700.0,13.1852,13.1928,13.1702,13.1702,39700.0
2009-03-04 12:25:00,17.48,17.5,17.46,17.46,16000.0,13.1777,13.1928,13.1626,13.1626,16000.0
2009-03-04 12:30:00,17.46,17.5,17.45,17.49,21500.0,13.1626,13.1928,13.1551,13.1852,21500.0
2009-03-04 12:35:00,17.48,17.49,17.44,17.47,63500.0,13.1777,13.1852,13.1475,13.1702,63500.0
2009-03-04 12:40:00,17.48,17.48,17.39,17.4,19900.0,13.1777,13.1777,13.1099,13.1174,19900.0
2009-03-04 12:45:00,17.41,17.41,17.28,17.29,15600.0,13.1249,13.1249,13.0269,13.0345,15600.0
2009-03-04 12:50:00,17.29,17.33,17.27,17.33,15600.0,13.0345,13.0646,13.0194,13.0646,15600.0
2009-03-04 12:55:00,17.33,17.34,17.31,17.33,16900.0,13.0646,13.0722,13.0495,13.0646,16900.0
2009-03-04 13:00:00,17.33,17.37,17.33,17.36,23800.0,13.0646,13.0948,13.0646,13.0872,23800.0
2009-03-04 13:05:00,17.34,17.35,17.31,17.35,15100.0,13.0722,13.0797,13.0495,13.0797,15100.0
2009-03-04 13:10:00,17.35,17.47,17.35,17.46,30900.0,13.0797,13.1702,13.0797,13.1626,30900.0
2009-03-04 13:15:00,17.46,17.47,17.35,17.4,25100.0,13.1626,13.1702,13.0797,13.1174,25100.0
2009-03-04 13:20:00,17.39,17.4,17.32,17.36,21000.0,13.1099,13.1174,13.0571,13.0872,21000.0
2009-03-04 13:25:00,17.35,17.39,17.32,17.35,86400.0,13.0797,13.1099,13.0571,13.0797,86400.0
2009-03-04 13:30:00,17.36,17.4,17.35,17.35,29500.0,13.0872,13.1174,13.0797,13.0797,29500.0
2009-03-04 13:35:00,17.35,17.38,17.3,17.3,19000.0,13.0797,13.1023,13.042,13.042,19000.0
2009-03-04 13:40:00,17.29,17.33,17.28,17.33,24700.0,13.0345,13.0646,13.0269,13.0646,24700.0
2009-03-04 13:45:00,17.32,17.43,17.32,17.42,27700.0,13.0571,13.14,13.0571,13.1325,27700.0
2009-03-04 13:50:00,17.41,17.43,17.37,17.39,29600.0,13.1249,13.14,13.0948,13.1099,29600.0
2009-03-04 13:55:00,17.39,17.4,17.36,17.37,12700.0,13.1099,13.1174,13.0872,13.0948,12700.0
2009-03-04 14:00:00,17.37,17.4,17.29,17.4,26800.0,13.0948,13.1174,13.0345,13.1174,26800.0
2009-03-04 14:05:00,17.39,17.48,17.36,17.42,106200.0,13.1099,13.1777,13.0872,13.1325,106200.0
2009-03-04 14:10:00,17.42,17.43,17.32,17.34,88500.0,13.1325,13.14,13.0571,13.0722,88500.0
2009-03-04 14:15:00,17.34,17.36,17.3,17.35,146000.0,13.0722,13.0872,13.042,13.0797,146000.0
2009-03-04 14:20:00,17.34,17.36,17.31,17.33,106000.0,13.0722,13.0872,13.0495,13.0646,106000.0
2009-03-04 14:25:00,17.34,17.34,17.28,17.31,66800.0,13.0722,13.0722,13.0269,13.0495,66800.0
2009-03-04 14:30:00,17.29,17.32,17.27,17.31,50600.0,13.0345,13.0571,13.0194,13.0495,50600.0
2009-03-04 14:35:00,17.31,17.33,17.28,17.31,99700.0,13.0495,13.0646,13.0269,13.0495,99700.0
2009-03-04 14:40:00,17.3,17.32,17.29,17.31,133500.0,13.042,13.0571,13.0345,13.0495,133500.0
2009-03-04 14:45:00,17.31,17.38,17.3,17.32,101500.0,13.0495,13.1023,13.042,13.0571,101500.0
2009-03-04 14:50:00,17.32,17.35,17.3,17.3,258600.0,13.0571,13.0797,13.042,13.042,258600.0
2009-03-04 14:55:00,17.31,17.35,17.31,17.34,90900.0,13.0495,13.0797,13.0495,13.0722,90900.0
2009-03-04 15:00:00,17.34,17.35,17.3,17.33,101800.0,13.0722,13.0797,13.042,13.0646,101800.0
2009-03-04 15:05:00,17.33,17.36,17.3,17.34,79000.0,13.0646,13.0872,13.042,13.0722,79000.0
2009-03-04 15:10:00,17.34,17.44,17.34,17.42,47900.0,13.0722,13.1475,13.0722,13.1325,47900.0
2009-03-04 15:15:00,17.42,17.49,17.42,17.49,55600.0,13.1325,13.1852,13.1325,13.1852,55600.0
2009-03-04 15:20:00,17.49,17.5,17.44,17.45,77300.0,13.1852,13.1928,13.1475,13.1551,77300.0
2009-03-04 15:25:00,17.44,17.57,17.43,17.57,107500.0,13.1475,13.2456,13.14,13.2456,107500.0
2009-03-04 15:30:00,17.56,17.75,17.56,17.72,279000.0,13.238,13.3812,13.238,13.3586,279000.0
2009-03-04 15:35:00,17.72,17.75,17.65,17.75,103400.0,13.3586,13.3812,13.3059,13.3812,103400.0
2009-03-04 15:40:00,17.75,17.8,17.73,17.8,76400.0,13.3812,13.4189,13.3662,13.4189,76400.0
2009-03-04 15:45:00,17.8,17.84,17.73,17.73,104500.0,13.4189,13.4491,13.3662,13.3662,104500.0
2009-03-04 15:50:00,17.73,17.75,17.66,17.66,91700.0,13.3662,13.3812,13.3134,13.3134,91700.0
2009-03-04 15:55:00,17.67,17.68,17.62,17.68,124700.0,13.3209,13.3285,13.2832,13.3285,124700.0
2009-03-05 09:30:00,17.6,17.6,17.1,17.29,48800.0,13.2682,13.2682,12.8912,13.0345,48800.0
2009-03-05 09:35:00,17.29,17.43,17.17,17.4,69500.0,13.0345,13.14,12.944,13.1174,69500.0
2009-03-05 09:40:00,17.4,17.4,17.27,17.3,17400.0,13.1174,13.1174,13.0194,13.042,17400.0
2009-03-05 09:45:00,17.36,17.36,17.25,17.27,16300.0,13.0872,13.0872,13.0043,13.0194,16300.0
2009-03-05 09:50:00,17.27,17.31,17.25,17.28,32300.0,13.0194,13.0495,13.0043,13.0269,32300.0
2009-03-05 09:55:00,17.28,17.34,17.27,17.31,32700.0,13.0269,13.0722,13.0194,13.0495,32700.0
2009-03-05 10:00:00,17.3,17.39,17.3,17.36,15600.0,13.042,13.1099,13.042,13.0872,15600.0
2009-03-05 10:05:00,17.37,17.43,17.36,17.4,141800.0,13.0948,13.14,13.0872,13.1174,141800.0
2009-03-05 10:10:00,17.4,17.41,17.25,17.27,75300.0,13.1174,13.1249,13.0043,13.0194,75300.0
2009-03-05 10:15:00,17.25,17.27,17.12,17.13,38700.0,13.0043,13.0194,12.9063,12.9138,38700.0
2009-03-05 10:20:00,17.11,17.11,17.03,17.04,64600.0,12.8988,12.8988,12.8385,12.846,64600.0
2009-03-05 10:25:00,17.07,17.21,17.07,17.2,7400.0,12.8686,12.9742,12.8686,12.9666,7400.0
2009-03-05 10:30:00,17.18,17.22,17.13,17.22,3900.0,12.9515,12.9817,12.9138,12.9817,3900.0
2009-03-05 10:35:00,17.21,17.26,17.2,17.26,14100.0,12.9742,13.0118,12.9666,13.0118,14100.0
2009-03-05 10:40:00,17.26,17.35,17.25,17.25,29900.0,13.0118,13.0797,13.0043,13.0043,29900.0
2009-03-05 10:45:00,17.25,17.33,17.23,17.24,17100.0,13.0043,13.0646,12.9892,12.9968,17100.0
2009-03-05 10:50:00,17.25,17.29,17.25,17.29,11300.0,13.0043,13.0345,13.0043,13.0345,11300.0
2009-03-05 10:55:00,17.29,17.3,17.2,17.2,15300.0,13.0345,13.042,12.9666,12.9666,15300.0
2009-03-05 11:00:00,17.2,17.23,17.2,17.23,11200.0,12.9666,12.9892,12.9666,12.9892,11200.0
2009-03-05 11:05:00,17.23,17.27,17.2,17.21,71200.0,12.9892,13.0194,12.9666,12.9742,71200.0
2009-03-05 11:10:00,17.2,17.21,17.19,17.19,15100.0,12.9666,12.9742,12.9591,12.9591,15100.0
2009-03-05 11:15:00,17.18,17.18,17.02,17.07,13300.0,12.9515,12.9515,12.8309,12.8686,13300.0
2009-03-05 11:20:00,17.04,17.24,17.0,17.09,94800.0,12.846,12.9968,12.8158,12.8837,94800.0
2009-03-05 11:25:00,17.08,17.08,17.01,17.06,11300.0,12.8762,12.8762,12.8234,12.8611,11300.0
2009-03-05 11:30:00,17.06,17.1,17.04,17.1,25300.0,12.8611,12.8912,12.846,12.8912,25300.0
2009-03-05 11:35:00,17.1,17.19,17.07,17.16,21000.0,12.8912,12.9591,12.8686,12.9365,21000.0
2009-03-05 11:40:00,17.16,17.16,17.08,17.16,19900.0,12.9365,12.9365,12.8762,12.9365,19900.0
2009-03-05 11:45:00,17.17,17.21,17.1,17.14,9500.0,12.944,12.9742,12.8912,12.9214,9500.0
2009-03-05 11:50:00,17.13,17.13,17.02,17.02,10000.0,12.9138,12.9138,12.8309,12.8309,10000.0
2009-03-05 11:55:00,17.03,17.11,17.02,17.11,11800.0,12.8385,12.8988,12.8309,12.8988,11800.0
2009-03-05 12:00:00,17.1,17.15,17.05,17.1,36800.0,12.8912,12.9289,12.8535,12.8912,36800.0
2009-03-05 12:05:00,17.09,17.12,17.05,17.07,54700.0,12.8837,12.9063,12.8535,12.8686,54700.0
2009-03-05 12:10:00,17.07,17.08,17.04,17.06,46400.0,12.8686,12.8762,12.846,12.8611,46400.0
2009-03-05 12:15:00,17.06,17.11,17.06,17.1,9500.0,12.8611,12.8988,12.8611,12.8912,9500.0
2009-03-05 12:20:00,17.1,17.16,17.1,17.15,8300.0,12.8912,12.9365,12.8912,12.9289,8300.0
2009-03-05 12:25:00,17.14,17.15,17.12,17.13,5900.0,12.9214,12.9289,12.9063,12.9138,5900.0
2009-03-05 12:30:00,17.14,17.14,17.1,17.13,5900.0,12.9214,12.9214,12.8912,12.9138,5900.0
2009-03-05 12:35:00,17.14,17.15,17.11,17.15,18700.0,12.9214,12.9289,12.8988,12.9289,18700.0
2009-03-05 12:40:00,17.15,17.22,17.15,17.18,16500.0,12.9289,12.9817,12.9289,12.9515,16500.0
2009-03-05 12:45:00,17.18,17.18,17.12,17.12,9100.0,12.9515,12.9515,12.9063,12.9063,9100.0
2009-03-05 12:50:00,17.13,17.15,17.08,17.08,9100.0,12.9138,12.9289,12.8762,12.8762,9100.0
2009-03-05 12:55:00,17.08,17.09,17.07,17.09,10400.0,12.8762,12.8837,12.8686,12.8837,10400.0
2009-03-05 13:00:00,17.08,17.17,17.08,17.15,20200.0,12.8762,12.944,12.8762,12.9289,20200.0
2009-03-05 13:05:00,17.15,17.22,17.14,17.21,11800.0,12.9289,12.9817,12.9214,12.9742,11800.0
2009-03-05 13:10:00,17.21,17.26,17.21,17.23,9100.0,12.9742,13.0118,12.9742,12.9892,9100.0
2009-03-05 13:15:00,17.24,17.25,17.22,17.25,5000.0,12.9968,13.0043,12.9817,13.0043,5000.0
2009-03-05 13:20:00,17.25,17.26,17.2,17.2,13800.0,13.0043,13.0118,12.9666,12.9666,13800.0
2009-03-05 13:25:00,17.2,17.21,17.15,17.17,16600.0,12.9666,12.9742,12.9289,12.944,16600.0
2009-03-05 13:30:00,17.17,17.19,17.14,17.17,6600.0,12.944,12.9591,12.9214,12.944,6600.0
2009-03-05 13:35:00,17.17,17.18,17.15,17.16,9100.0,12.944,12.9515,12.9289,12.9365,9100.0
2009-03-05 13:40:00,17.16,17.21,17.09,17.1,16500.0,12.9365,12.9742,12.8837,12.8912,16500.0
2009-03-05 13:45:00,17.07,17.21,17.07,17.14,71600.0,12.8686,12.9742,12.8686,12.9214,71600.0
2009-03-05 13:50:00,17.12,17.2,17.12,17.19,26300.0,12.9063,12.9666,12.9063,12.9591,26300.0
2009-03-05 13:55:00,17.19,17.23,17.16,17.2,25200.0,12.9591,12.9892,12.9365,12.9666,25200.0
2009-03-05 14:00:00,17.21,17.22,17.15,17.2,24800.0,12.9742,12.9817,12.9289,12.9666,24800.0
2009-03-05 14:05:00,17.19,17.2,17.09,17.13,34300.0,12.9591,12.9666,12.8837,12.9138,34300.0
2009-03-05 14:10:00,17.15,17.22,17.12,17.22,35800.0,12.9289,12.9817,12.9063,12.9817,35800.0
2009-03-05 14:15:00,17.22,17.4,17.2,17.37,81700.0,12.9817,13.1174,12.9666,13.0948,81700.0
2009-03-05 14:20:00,17.37,17.38,17.22,17.22,27700.0,13.0948,13.1023,12.9817,12.9817,27700.0
2009-03-05 14:25:00,17.22,17.28,17.2,17.21,157300.0,12.9817,13.0269,12.9666,12.9742,157300.0
2009-03-05 14:30:00,17.2,17.25,17.17,17.24,21400.0,12.9666,13.0043,12.944,12.9968,21400.0
2009-03-05 14:35:00,17.25,17.3,17.22,17.28,24100.0,13.0043,13.042,12.9817,13.0269,24100.0
2009-03-05 14:40:00,17.27,17.27,17.23,17.24,11100.0,13.0194,13.0194,12.9892,12.9968,11100.0
2009-03-05 14:45:00,17.23,17.26,17.21,17.24,15900.0,12.9892,13.0118,12.9742,12.9968,15900.0
2009-03-05 14:50:00,17.24,17.26,17.21,17.24,16600.0,12.9968,13.0118,12.9742,12.9968,16600.0
2009-03-05 14:55:00,17.24,17.28,17.14,17.19,14000.0,12.9968,13.0269,12.9214,12.9591,14000.0
2009-03-05 15:00:00,17.18,17.25,17.18,17.23,17800.0,12.9515,13.0043,12.9515,12.9892,17800.0
2009-03-05 15:05:00,17.23,17.33,17.22,17.25,23800.0,12.9892,13.0646,12.9817,13.0043,23800.0
2009-03-05 15:10:00,17.26,17.37,17.26,17.32,40100.0,13.0118,13.0948,13.0118,13.0571,40100.0
2009-03-05 15:15:00,17.34,17.37,17.32,17.35,25200.0,13.0722,13.0948,13.0571,13.0797,25200.0
2009-03-05 15:20:00,17.34,17.4,17.32,17.32,29900.0,13.0722,13.1174,13.0571,13.0571,29900.0
2009-03-05 15:25:00,17.34,17.36,17.28,17.3,25200.0,13.0722,13.0872,13.0269,13.042,25200.0
2009-03-05 15:30:00,17.34,17.36,17.24,17.25,24200.0,13.0722,13.0872,12.9968,13.0043,24200.0
2009-03-05 15:35:00,17.25,17.27,17.23,17.25,60800.0,13.0043,13.0194,12.9892,13.0043,60800.0
2009-03-05 15:40:00,17.25,17.26,17.15,17.22,41200.0,13.0043,13.0118,12.9289,12.9817,41200.0
2009-03-05 15:45:00,17.24,17.37,17.16,17.37,84200.0,12.9968,13.0948,12.9365,13.0948,84200.0
2009-03-05 15:50:00,17.37,17.4,17.3,17.39,85600.0,13.0948,13.1174,13.042,13.1099,85600.0
2009-03-05 15:55:00,17.4,17.48,17.38,17.44,45900.0,13.1174,13.1777,13.1023,13.1475,45900.0
2009-03-06 09:30:00,17.1,18.04,17.04,17.72,40800.0,12.8912,13.5999,12.846,13.3586,40800.0
2009-03-06 09:35:00,17.72,17.91,17.58,17.78,32500.0,13.3586,13.5019,13.2531,13.4039,32500.0
2009-03-06 09:40:00,17.78,18.26,17.76,18.24,87100.0,13.4039,13.7657,13.3888,13.7506,87100.0
2009-03-06 09:45:00,18.23,18.23,17.78,17.98,70600.0,13.7431,13.7431,13.4039,13.5546,70600.0
2009-03-06 09:50:00,17.99,18.02,17.93,17.97,41200.0,13.5622,13.5848,13.5169,13.5471,41200.0
2009-03-06 09:55:00,17.94,17.96,17.79,17.83,9400.0,13.5245,13.5396,13.4114,13.4416,9400.0
2009-03-06 10:00:00,17.84,17.91,17.71,17.71,12700.0,13.4491,13.5019,13.3511,13.3511,12700.0
2009-03-06 10:05:00,17.69,17.83,17.67,17.81,17400.0,13.336,13.4416,13.3209,13.4265,17400.0
2009-03-06 10:10:00,17.84,17.94,17.78,17.78,13000.0,13.4491,13.5245,13.4039,13.4039,13000.0
2009-03-06 10:15:00,17.8,17.8,17.72,17.79,17400.0,13.4189,13.4189,13.3586,13.4114,17400.0
2009-03-06 10:20:00,17.79,17.8,17.62,17.72,36100.0,13.4114,13.4189,13.2832,13.3586,36100.0
2009-03-06 10:25:00,17.71,17.71,17.6,17.61,18700.0,13.3511,13.3511,13.2682,13.2757,18700.0
2009-03-06 10:30:00,17.62,17.81,17.62,17.73,18300.0,13.2832,13.4265,13.2832,13.3662,18300.0
2009-03-06 10:35:00,17.75,17.83,17.7,17.82,52900.0,13.3812,13.4416,13.3436,13.434,52900.0
2009-03-06 10:40:00,17.82,17.92,17.8,17.88,132500.0,13.434,13.5094,13.4189,13.4793,132500.0
2009-03-06 10:45:00,17.89,17.91,17.74,17.77,25200.0,13.4868,13.5019,13.3737,13.3963,25200.0
2009-03-06 10:50:00,17.74,17.77,17.66,17.69,30900.0,13.3737,13.3963,13.3134,13.336,30900.0
2009-03-06 10:55:00,17.7,17.76,17.55,17.58,16500.0,13.3436,13.3888,13.2305,13.2531,16500.0
2009-03-06 11:00:00,17.58,17.73,17.56,17.73,16100.0,13.2531,13.3662,13.238,13.3662,16100.0
2009-03-06 11:05:00,17.75,17.76,17.68,17.71,11600.0,13.3812,13.3888,13.3285,13.3511,11600.0
2009-03-06 11:10:00,17.69,17.78,17.69,17.73,8100.0,13.336,13.4039,13.336,13.3662,8100.0
2009-03-06 11:15:00,17.73,17.77,17.69,17.74,11700.0,13.3662,13.3963,13.336,13.3737,11700.0
2009-03-06 11:20:00,17.75,17.76,17.66,17.66,8700.0,13.3812,13.3888,13.3134,13.3134,8700.0
2009-03-06 11:25:00,17.67,17.73,17.64,17.69,26200.0,13.3209,13.3662,13.2983,13.336,26200.0
2009-03-06 11:30:00,17.71,17.82,17.71,17.78,12800.0,13.3511,13.434,13.3511,13.4039,12800.0
2009-03-06 11:35:00,17.78,17.83,17.78,17.8,11400.0,13.4039,13.4416,13.4039,13.4189,11400.0
2009-03-06 11:40:00,17.8,17.85,17.74,17.75,17300.0,13.4189,13.4566,13.3737,13.3812,17300.0
2009-03-06 11:45:00,17.76,17.84,17.75,17.84,15800.0,13.3888,13.4491,13.3812,13.4491,15800.0
2009-03-06 11:50:00,17.84,17.91,17.81,17.91,22400.0,13.4491,13.5019,13.4265,13.5019,22400.0
2009-03-06 11:55:00,17.9,17.91,17.88,17.88,5800.0,13.4943,13.5019,13.4793,13.4793,5800.0
2009-03-06 12:00:00,17.87,17.94,17.87,17.88,9000.0,13.4717,13.5245,13.4717,13.4793,9000.0
2009-03-06 12:05:00,17.9,17.95,17.89,17.91,4300.0,13.4943,13.532,13.4868,13.5019,4300.0
2009-03-06 12:10:00,17.9,17.9,17.85,17.89,8900.0,13.4943,13.4943,13.4566,13.4868,8900.0
2009-03-06 12:15:00,17.89,17.95,17.88,17.9,25000.0,13.4868,13.532,13.4793,13.4943,25000.0
2009-03-06 12:20:00,17.89,17.9,17.83,17.84,8600.0,13.4868,13.4943,13.4416,13.4491,8600.0
2009-03-06 12:25:00,17.84,17.84,17.78,17.78,3400.0,13.4491,13.4491,13.4039,13.4039,3400.0
2009-03-06 12:30:00,17.77,17.81,17.75,17.8,8800.0,13.3963,13.4265,13.3812,13.4189,8800.0
2009-03-06 12:35:00,17.8,17.8,17.7,17.7,15200.0,13.4189,13.4189,13.3436,13.3436,15200.0
2009-03-06 12:40:00,17.72,17.72,17.61,17.62,5600.0,13.3586,13.3586,13.2757,13.2832,5600.0
2009-03-06 12:45:00,17.6,17.77,17.53,17.53,112000.0,13.2682,13.3963,13.2154,13.2154,112000.0
2009-03-06 12:50:00,17.55,17.57,17.52,17.56,12800.0,13.2305,13.2456,13.2079,13.238,12800.0
2009-03-06 12:55:00,17.56,17.59,17.55,17.59,8700.0,13.238,13.2606,13.2305,13.2606,8700.0
2009-03-06 13:00:00,17.61,17.7,17.6,17.69,29800.0,13.2757,13.3436,13.2682,13.336,29800.0
2009-03-06 13:05:00,17.68,17.75,17.68,17.74,70400.0,13.3285,13.3812,13.3285,13.3737,70400.0
2009-03-06 13:10:00,17.74,17.78,17.71,17.74,30900.0,13.3737,13.4039,13.3511,13.3737,30900.0
2009-03-06 13:15:00,17.74,17.8,17.67,17.71,119800.0,13.3737,13.4189,13.3209,13.3511,119800.0
2009-03-06 13:20:00,17.71,17.71,17.6,17.6,13400.0,13.3511,13.3511,13.2682,13.2682,13400.0
2009-03-06 13:25:00,17.6,17.62,17.55,17.58,54000.0,13.2682,13.2832,13.2305,13.2531,54000.0
2009-03-06 13:30:00,17.57,17.63,17.53,17.53,19700.0,13.2456,13.2908,13.2154,13.2154,19700.0
2009-03-06 13:35:00,17.54,17.58,17.53,17.56,24000.0,13.2229,13.2531,13.2154,13.238,24000.0
2009-03-06 13:40:00,17.55,17.6,17.5,17.55,26800.0,13.2305,13.2682,13.1928,13.2305,26800.0
2009-03-06 13:45:00,17.54,17.7,17.51,17.7,25100.0,13.2229,13.3436,13.2003,13.3436,25100.0
2009-03-06 13:50:00,17.69,17.71,17.63,17.68,14600.0,13.336,13.3511,13.2908,13.3285,14600.0
2009-03-06 13:55:00,17.63,17.71,17.63,17.68,32500.0,13.2908,13.3511,13.2908,13.3285,32500.0
2009-03-06 14:00:00,17.7,17.82,17.69,17.78,89600.0,13.3436,13.434,13.336,13.4039,89600.0
2009-03-06 14:05:00,17.77,17.79,17.73,17.76,22000.0,13.3963,13.4114,13.3662,13.3888,22000.0
2009-03-06 14:10:00,17.76,17.77,17.71,17.77,22400.0,13.3888,13.3963,13.3511,13.3963,22400.0
2009-03-06 14:15:00,17.75,17.75,17.56,17.58,18800.0,13.3812,13.3812,13.238,13.2531,18800.0
2009-03-06 14:20:00,17.59,17.6,17.47,17.48,29400.0,13.2606,13.2682,13.1702,13.1777,29400.0
2009-03-06 14:25:00,17.47,17.5,17.41,17.5,15600.0,13.1702,13.1928,13.1249,13.1928,15600.0
2009-03-06 14:30:00,17.5,17.57,17.49,17.53,11800.0,13.1928,13.2456,13.1852,13.2154,11800.0
2009-03-06 14:35:00,17.54,17.6,17.48,17.57,25400.0,13.2229,13.2682,13.1777,13.2456,25400.0
2009-03-06 14:40:00,17.55,17.55,17.4,17.45,14600.0,13.2305,13.2305,13.1174,13.1551,14600.0
2009-03-06 14:45:00,17.45,17.58,17.43,17.44,20100.0,13.1551,13.2531,13.14,13.1475,20100.0
2009-03-06 14:50:00,17.41,17.55,17.41,17.48,14600.0,13.1249,13.2305,13.1249,13.1777,14600.0
2009-03-06 14:55:00,17.48,17.51,17.44,17.46,39100.0,13.1777,13.2003,13.1475,13.1626,39100.0
2009-03-06 15:00:00,17.47,17.51,17.4,17.45,40100.0,13.1702,13.2003,13.1174,13.1551,40100.0
2009-03-06 15:05:00,17.45,17.48,17.39,17.48,16300.0,13.1551,13.1777,13.1099,13.1777,16300.0
2009-03-06 15:10:00,17.5,17.53,17.46,17.48,25900.0,13.1928,13.2154,13.1626,13.1777,25900.0
2009-03-06 15:15:00,17.48,17.59,17.48,17.55,42600.0,13.1777,13.2606,13.1777,13.2305,42600.0
2009-03-06 15:20:00,17.56,17.58,17.39,17.4,51100.0,13.238,13.2531,13.1099,13.1174,51100.0
2009-03-06 15:25:00,17.41,17.63,17.36,17.41,261300.0,13.1249,13.2908,13.0872,13.1249,261300.0
2009-03-06 15:30:00,17.41,17.72,17.41,17.71,95700.0,13.1249,13.3586,13.1249,13.3511,95700.0
2009-03-06 15:35:00,17.71,17.72,17.62,17.63,33200.0,13.3511,13.3586,13.2832,13.2908,33200.0
2009-03-06 15:40:00,17.63,17.92,17.62,17.92,68900.0,13.2908,13.5094,13.2832,13.5094,68900.0
2009-03-06 15:45:00,17.9,18.04,17.87,17.99,123700.0,13.4943,13.5999,13.4717,13.5622,123700.0
2009-03-06 15:50:00,17.98,18.22,17.98,18.2,199700.0,13.5546,13.7356,13.5546,13.7205,199700.0
2009-03-06 15:55:00,18.17,18.3,18.13,18.2,265300.0,13.6979,13.7959,13.6677,13.7205,265300.0
2009-03-09 09:30:00,17.98,18.0,17.77,17.84,20700.0,13.5546,13.5697,13.3963,13.4491,20700.0
2009-03-09 09:35:00,17.84,18.04,17.83,17.87,49500.0,13.4491,13.5999,13.4416,13.4717,49500.0
2009-03-09 09:40:00,17.89,18.11,17.82,18.07,75900.0,13.4868,13.6526,13.434,13.6225,75900.0
2009-03-09 09:45:00,18.04,18.23,17.98,18.23,46900.0,13.5999,13.7431,13.5546,13.7431,46900.0
2009-03-09 09:50:00,18.22,18.37,18.22,18.33,41600.0,13.7356,13.8486,13.7356,13.8185,41600.0
2009-03-09 09:55:00,18.34,18.36,18.26,18.29,66400.0,13.826,13.8411,13.7657,13.7883,66400.0
2009-03-09 10:00:00,18.03,18.31,18.03,18.31,122500.0,13.5923,13.8034,13.5923,13.8034,122500.0
2009-03-09 10:05:00,18.31,18.47,18.3,18.45,31500.0,13.8034,13.924,13.7959,13.909,31500.0
2009-03-09 10:10:00,18.42,18.52,18.41,18.47,23200.0,13.8863,13.9617,13.8788,13.924,23200.0
2009-03-09 10:15:00,18.44,18.56,18.41,18.52,46500.0,13.9014,13.9919,13.8788,13.9617,46500.0
2009-03-09 10:20:00,18.51,18.55,18.48,18.52,15500.0,13.9542,13.9843,13.9316,13.9617,15500.0
2009-03-09 10:25:00,18.48,18.5,18.41,18.42,13100.0,13.9316,13.9467,13.8788,13.8863,13100.0
2009-03-09 10:30:00,18.43,18.43,18.25,18.26,70800.0,13.8939,13.8939,13.7582,13.7657,70800.0
2009-03-09 10:35:00,18.26,18.27,18.17,18.2,14300.0,13.7657,13.7733,13.6979,13.7205,14300.0
2009-03-09 10:40:00,18.22,18.4,18.2,18.36,23700.0,13.7356,13.8713,13.7205,13.8411,23700.0
2009-03-09 10:45:00,18.38,18.45,18.32,18.32,16400.0,13.8562,13.909,13.811,13.811,16400.0
2009-03-09 10:50:00,18.3,18.41,18.3,18.39,13500.0,13.7959,13.8788,13.7959,13.8637,13500.0
2009-03-09 10:55:00,18.36,18.37,18.18,18.2,22400.0,13.8411,13.8486,13.7054,13.7205,22400.0
2009-03-09 11:00:00,18.22,18.28,18.18,18.2,39800.0,13.7356,13.7808,13.7054,13.7205,39800.0
2009-03-09 11:05:00,18.16,18.2,18.13,18.14,9300.0,13.6903,13.7205,13.6677,13.6753,9300.0
2009-03-09 11:10:00,18.13,18.2,18.13,18.16,13400.0,13.6677,13.7205,13.6677,13.6903,13400.0
2009-03-09 11:15:00,18.16,18.19,18.05,18.08,22800.0,13.6903,13.713,13.6074,13.63,22800.0
2009-03-09 11:20:00,18.08,18.1,18.0,18.08,12200.0,13.63,13.6451,13.5697,13.63,12200.0
2009-03-09 11:25:00,18.05,18.2,18.05,18.1,18000.0,13.6074,13.7205,13.6074,13.6451,18000.0
2009-03-09 11:30:00,18.08,18.16,18.0,18.04,86500.0,13.63,13.6903,13.5697,13.5999,86500.0
2009-03-09 11:35:00,18.05,18.08,18.01,18.02,10100.0,13.6074,13.63,13.5773,13.5848,10100.0
2009-03-09 11:40:00,18.02,18.02,17.93,18.0,13500.0,13.5848,13.5848,13.5169,13.5697,13500.0
2009-03-09 11:45:00,18.0,18.0,17.93,17.93,10100.0,13.5697,13.5697,13.5169,13.5169,10100.0
2009-03-09 11:50:00,17.94,17.99,17.91,17.91,8200.0,13.5245,13.5622,13.5019,13.5019,8200.0
2009-03-09 11:55:00,17.91,17.92,17.82,17.84,19200.0,13.5019,13.5094,13.434,13.4491,19200.0
2009-03-09 12:00:00,17.85,17.88,17.83,17.87,16200.0,13.4566,13.4793,13.4416,13.4717,16200.0
2009-03-09 12:05:00,17.88,17.9,17.85,17.88,16800.0,13.4793,13.4943,13.4566,13.4793,16800.0
2009-03-09 12:10:00,17.89,18.04,17.89,18.01,22700.0,13.4868,13.5999,13.4868,13.5773,22700.0
2009-03-09 12:15:00,18.01,18.01,17.9,17.99,60500.0,13.5773,13.5773,13.4943,13.5622,60500.0
2009-03-09 12:20:00,18.0,18.06,17.99,18.03,41300.0,13.5697,13.6149,13.5622,13.5923,41300.0
2009-03-09 12:25:00,18.0,18.0,17.91,17.91,9000.0,13.5697,13.5697,13.5019,13.5019,9000.0
2009-03-09 12:30:00,17.91,17.93,17.88,17.89,12800.0,13.5019,13.5169,13.4793,13.4868,12800.0
2009-03-09 12:35:00,17.89,17.89,17.75,17.75,30200.0,13.4868,13.4868,13.3812,13.3812,30200.0
2009-03-09 12:40:00,17.74,17.76,17.72,17.76,7500.0,13.3737,13.3888,13.3586,13.3888,7500.0
2009-03-09 12:45:00,17.76,17.79,17.75,17.78,5100.0,13.3888,13.4114,13.3812,13.4039,5100.0
2009-03-09 12:50:00,17.79,17.81,17.77,17.78,4500.0,13.4114,13.4265,13.3963,13.4039,4500.0
2009-03-09 12:55:00,17.79,17.85,17.75,17.75,8800.0,13.4114,13.4566,13.3812,13.3812,8800.0
2009-03-09 13:00:00,17.72,17.75,17.7,17.73,10100.0,13.3586,13.3812,13.3436,13.3662,10100.0
2009-03-09 13:05:00,17.71,17.71,17.53,17.59,10300.0,13.3511,13.3511,13.2154,13.2606,10300.0
2009-03-09 13:10:00,17.59,17.61,17.58,17.61,4200.0,13.2606,13.2757,13.2531,13.2757,4200.0
2009-03-09 13:15:00,17.61,17.62,17.61,17.61,2700.0,13.2757,13.2832,13.2757,13.2757,2700.0
2009-03-09 13:20:00,17.62,17.63,17.57,17.57,11000.0,13.2832,13.2908,13.2456,13.2456,11000.0
2009-03-09 13:25:00,17.54,17.61,17.52,17.6,14300.0,13.2229,13.2757,13.2079,13.2682,14300.0
2009-03-09 13:30:00,17.61,17.61,17.57,17.61,13300.0,13.2757,13.2757,13.2456,13.2757,13300.0
2009-03-09 13:35:00,17.59,17.61,17.57,17.59,8600.0,13.2606,13.2757,13.2456,13.2606,8600.0
2009-03-09 13:40:00,17.55,17.6,17.53,17.59,5300.0,13.2305,13.2682,13.2154,13.2606,5300.0
2009-03-09 13:45:00,17.58,17.6,17.54,17.58,9200.0,13.2531,13.2682,13.2229,13.2531,9200.0
2009-03-09 13:50:00,17.59,17.65,17.55,17.61,17400.0,13.2606,13.3059,13.2305,13.2757,17400.0
2009-03-09 13:55:00,17.61,17.63,17.53,17.54,19700.0,13.2757,13.2908,13.2154,13.2229,19700.0
2009-03-09 14:00:00,17.56,17.74,17.56,17.74,8600.0,13.238,13.3737,13.238,13.3737,8600.0
2009-03-09 14:05:00,17.73,17.73,17.67,17.7,12400.0,13.3662,13.3662,13.3209,13.3436,12400.0
2009-03-09 14:10:00,17.7,17.78,17.63,17.78,44600.0,13.3436,13.4039,13.2908,13.4039,44600.0
2009-03-09 14:15:00,17.77,17.78,17.74,17.76,27600.0,13.3963,13.4039,13.3737,13.3888,27600.0
2009-03-09 14:20:00,17.75,17.76,17.72,17.75,13300.0,13.3812,13.3888,13.3586,13.3812,13300.0
2009-03-09 14:25:00,17.75,17.77,17.73,17.76,16500.0,13.3812,13.3963,13.3662,13.3888,16500.0
2009-03-09 14:30:00,17.79,17.79,17.72,17.73,9300.0,13.4114,13.4114,13.3586,13.3662,9300.0
2009-03-09 14:35:00,17.74,17.74,17.58,17.59,20100.0,13.3737,13.3737,13.2531,13.2606,20100.0
2009-03-09 14:40:00,17.61,17.61,17.52,17.54,12200.0,13.2757,13.2757,13.2079,13.2229,12200.0
2009-03-09 14:45:00,17.54,17.62,17.51,17.61,16500.0,13.2229,13.2832,13.2003,13.2757,16500.0
2009-03-09 14:50:00,17.61,17.66,17.55,17.57,13400.0,13.2757,13.3134,13.2305,13.2456,13400.0
2009-03-09 14:55:00,17.55,17.56,17.38,17.4,29600.0,13.2305,13.238,13.1023,13.1174,29600.0
2009-03-09 15:00:00,17.4,17.47,17.4,17.43,11200.0,13.1174,13.1702,13.1174,13.14,11200.0
2009-03-09 15:05:00,17.43,17.45,17.32,17.45,19600.0,13.14,13.1551,13.0571,13.1551,19600.0
2009-03-09 15:10:00,17.46,17.46,17.3,17.3,12100.0,13.1626,13.1626,13.042,13.042,12100.0
2009-03-09 15:15:00,17.3,17.3,17.22,17.29,18000.0,13.042,13.042,12.9817,13.0345,18000.0
2009-03-09 15:20:00,17.3,17.32,17.27,17.29,23700.0,13.042,13.0571,13.0194,13.0345,23700.0
2009-03-09 15:25:00,17.29,17.46,17.28,17.39,64500.0,13.0345,13.1626,13.0269,13.1099,64500.0
2009-03-09 15:30:00,17.38,17.39,17.31,17.37,30200.0,13.1023,13.1099,13.0495,13.0948,30200.0
2009-03-09 15:35:00,17.37,17.41,17.27,17.32,29700.0,13.0948,13.1249,13.0194,13.0571,29700.0
2009-03-09 15:40:00,17.3,17.33,17.25,17.25,28300.0,13.042,13.0646,13.0043,13.0043,28300.0
2009-03-09 15:45:00,17.26,17.35,17.25,17.34,75500.0,13.0118,13.0797,13.0043,13.0722,75500.0
2009-03-09 15:50:00,17.33,17.41,17.31,17.37,39400.0,13.0646,13.1249,13.0495,13.0948,39400.0
2009-03-09 15:55:00,17.37,17.42,17.26,17.3,158000.0,13.0948,13.1325,13.0118,13.042,158000.0
2009-03-10 09:30:00,17.61,18.1,17.58,17.64,48600.0,13.2757,13.6451,13.2531,13.2983,48600.0
2009-03-10 09:35:00,17.71,17.9,17.66,17.67,53800.0,13.3511,13.4943,13.3134,13.3209,53800.0
2009-03-10 09:40:00,17.67,17.77,17.59,17.74,38800.0,13.3209,13.3963,13.2606,13.3737,38800.0
2009-03-10 09:45:00,17.75,17.77,17.59,17.61,127000.0,13.3812,13.3963,13.2606,13.2757,127000.0
2009-03-10 09:50:00,17.61,17.72,17.56,17.63,112300.0,13.2757,13.3586,13.238,13.2908,112300.0
2009-03-10 09:55:00,17.62,17.65,17.57,17.61,41500.0,13.2832,13.3059,13.2456,13.2757,41500.0
2009-03-10 10:00:00,17.61,17.63,17.53,17.54,89100.0,13.2757,13.2908,13.2154,13.2229,89100.0
2009-03-10 10:05:00,17.55,17.59,17.53,17.56,85700.0,13.2305,13.2606,13.2154,13.238,85700.0
2009-03-10 10:10:00,17.56,17.62,17.5,17.58,103400.0,13.238,13.2832,13.1928,13.2531,103400.0
2009-03-10 10:15:00,17.58,17.73,17.55,17.71,87500.0,13.2531,13.3662,13.2305,13.3511,87500.0
2009-03-10 10:20:00,17.7,17.74,17.62,17.62,46300.0,13.3436,13.3737,13.2832,13.2832,46300.0
2009-03-10 10:25:00,17.63,17.66,17.52,17.53,23900.0,13.2908,13.3134,13.2079,13.2154,23900.0
2009-03-10 10:30:00,17.54,17.61,17.54,17.58,99500.0,13.2229,13.2757,13.2229,13.2531,99500.0
2009-03-10 10:35:00,17.58,17.61,17.55,17.57,90200.0,13.2531,13.2757,13.2305,13.2456,90200.0
2009-03-10 10:40:00,17.56,17.62,17.56,17.59,29500.0,13.238,13.2832,13.238,13.2606,29500.0
2009-03-10 10:45:00,17.59,17.64,17.58,17.62,125500.0,13.2606,13.2983,13.2531,13.2832,125500.0
2009-03-10 10:50:00,17.63,17.71,17.6,17.67,80200.0,13.2908,13.3511,13.2682,13.3209,80200.0
2009-03-10 10:55:00,17.7,17.76,17.66,17.66,45200.0,13.3436,13.3888,13.3134,13.3134,45200.0
2009-03-10 11:00:00,17.67,17.69,17.61,17.62,33100.0,13.3209,13.336,13.2757,13.2832,33100.0
2009-03-10 11:05:00,17.63,17.7,17.62,17.68,51800.0,13.2908,13.3436,13.2832,13.3285,51800.0
2009-03-10 11:10:00,17.69,17.75,17.64,17.75,64800.0,13.336,13.3812,13.2983,13.3812,64800.0
2009-03-10 11:15:00,17.75,17.83,17.71,17.83,27500.0,13.3812,13.4416,13.3511,13.4416,27500.0
2009-03-10 11:20:00,17.83,17.9,17.8,17.8,46700.0,13.4416,13.4943,13.4189,13.4189,46700.0
2009-03-10 11:25:00,17.81,17.95,17.79,17.9,56000.0,13.4265,13.532,13.4114,13.4943,56000.0
2009-03-10 11:30:00,17.91,18.07,17.89,18.05,100700.0,13.5019,13.6225,13.4868,13.6074,100700.0
2009-03-10 11:35:00,18.05,18.17,17.94,18.12,154600.0,13.6074,13.6979,13.5245,13.6602,154600.0
2009-03-10 11:40:00,18.1,18.15,18.06,18.07,61700.0,13.6451,13.6828,13.6149,13.6225,61700.0
2009-03-10 11:45:00,18.08,18.08,17.93,18.03,70300.0,13.63,13.63,13.5169,13.5923,70300.0
2009-03-10 11:50:00,18.03,18.05,18.0,18.02,40700.0,13.5923,13.6074,13.5697,13.5848,40700.0
2009-03-10 11:55:00,18.03,18.1,18.02,18.08,17400.0,13.5923,13.6451,13.5848,13.63,17400.0
2009-03-10 12:00:00,18.08,18.26,18.08,18.25,67800.0,13.63,13.7657,13.63,13.7582,67800.0
2009-03-10 12:05:00,18.25,18.38,18.21,18.34,85500.0,13.7582,13.8562,13.728,13.826,85500.0
2009-03-10 12:10:00,18.34,18.34,18.23,18.28,43300.0,13.826,13.826,13.7431,13.7808,43300.0
2009-03-10 12:15:00,18.29,18.38,18.25,18.38,57600.0,13.7883,13.8562,13.7582,13.8562,57600.0
2009-03-10 12:20:00,18.38,18.38,18.33,18.36,73400.0,13.8562,13.8562,13.8185,13.8411,73400.0
2009-03-10 12:25:00,18.36,18.36,18.11,18.23,169600.0,13.8411,13.8411,13.6526,13.7431,169600.0
2009-03-10 12:30:00,18.24,18.6,18.18,18.19,206100.0,13.7506,14.022,13.7054,13.713,206100.0
2009-03-10 12:35:00,18.18,18.18,18.01,18.01,130000.0,13.7054,13.7054,13.5773,13.5773,130000.0
2009-03-10 12:40:00,18.01,18.05,17.92,17.93,38300.0,13.5773,13.6074,13.5094,13.5169,38300.0
2009-03-10 12:45:00,17.93,17.96,17.62,17.89,81900.0,13.5169,13.5396,13.2832,13.4868,81900.0
2009-03-10 12:50:00,17.9,17.9,17.84,17.87,20600.0,13.4943,13.4943,13.4491,13.4717,20600.0
2009-03-10 12:55:00,17.86,17.87,17.65,17.65,402900.0,13.4642,13.4717,13.3059,13.3059,402900.0
2009-03-10 13:00:00,17.75,17.76,17.65,17.66,139800.0,13.3812,13.3888,13.3059,13.3134,139800.0
2009-03-10 13:05:00,17.64,17.67,17.59,17.64,65100.0,13.2983,13.3209,13.2606,13.2983,65100.0
2009-03-10 13:10:00,17.67,17.69,17.58,17.58,61000.0,13.3209,13.336,13.2531,13.2531,61000.0
2009-03-10 13:15:00,17.59,17.61,17.53,17.55,37000.0,13.2606,13.2757,13.2154,13.2305,37000.0
2009-03-10 13:20:00,17.55,17.56,17.53,17.54,20500.0,13.2305,13.238,13.2154,13.2229,20500.0
2009-03-10 13:25:00,17.53,17.53,17.41,17.45,76700.0,13.2154,13.2154,13.1249,13.1551,76700.0
2009-03-10 13:30:00,17.44,17.55,17.44,17.54,40600.0,13.1475,13.2305,13.1475,13.2229,40600.0
2009-03-10 13:35:00,17.53,17.54,17.5,17.5,21400.0,13.2154,13.2229,13.1928,13.1928,21400.0
2009-03-10 13:40:00,17.51,17.62,17.5,17.6,28500.0,13.2003,13.2832,13.1928,13.2682,28500.0
2009-03-10 13:45:00,17.59,17.61,17.52,17.53,16900.0,13.2606,13.2757,13.2079,13.2154,16900.0
2009-03-10 13:50:00,17.52,17.53,17.48,17.5,74200.0,13.2079,13.2154,13.1777,13.1928,74200.0
2009-03-10 13:55:00,17.5,17.5,17.28,17.37,111200.0,13.1928,13.1928,13.0269,13.0948,111200.0
2009-03-10 14:00:00,17.37,17.41,17.28,17.34,121100.0,13.0948,13.1249,13.0269,13.0722,121100.0
2009-03-10 14:05:00,17.35,17.37,17.16,17.23,165600.0,13.0797,13.0948,12.9365,12.9892,165600.0
2009-03-10 14:10:00,17.25,17.32,17.13,17.2,75800.0,13.0043,13.0571,12.9138,12.9666,75800.0
2009-03-10 14:15:00,17.2,17.2,16.98,17.0,129600.0,12.9666,12.9666,12.8008,12.8158,129600.0
2009-03-10 14:20:00,16.99,17.03,16.9,16.98,123400.0,12.8083,12.8385,12.7405,12.8008,123400.0
2009-03-10 14:25:00,16.98,17.05,16.96,17.0,120200.0,12.8008,12.8535,12.7857,12.8158,120200.0
2009-03-10 14:30:00,17.0,17.04,16.98,16.99,110100.0,12.8158,12.846,12.8008,12.8083,110100.0
2009-03-10 14:35:00,16.99,17.02,16.94,16.94,116700.0,12.8083,12.8309,12.7706,12.7706,116700.0
2009-03-10 14:40:00,16.94,17.01,16.92,17.0,60100.0,12.7706,12.8234,12.7555,12.8158,60100.0
2009-03-10 14:45:00,17.0,17.04,16.96,16.99,51700.0,12.8158,12.846,12.7857,12.8083,51700.0
2009-03-10 14:50:00,17.0,17.01,16.93,16.97,42700.0,12.8158,12.8234,12.7631,12.7932,42700.0
2009-03-10 14:55:00,16.97,17.06,16.97,17.0,73400.0,12.7932,12.8611,12.7932,12.8158,73400.0
2009-03-10 15:00:00,17.0,17.04,16.93,16.93,45400.0,12.8158,12.846,12.7631,12.7631,45400.0
2009-03-10 15:05:00,16.94,17.03,16.92,16.94,28100.0,12.7706,12.8385,12.7555,12.7706,28100.0
2009-03-10 15:10:00,16.94,16.95,16.69,16.75,58000.0,12.7706,12.7781,12.5821,12.6274,58000.0
2009-03-10 15:15:00,16.75,16.81,16.67,16.7,52600.0,12.6274,12.6726,12.5671,12.5897,52600.0
2009-03-10 15:20:00,16.7,16.94,16.69,16.81,59400.0,12.5897,12.7706,12.5821,12.6726,59400.0
2009-03-10 15:25:00,16.81,16.95,16.81,16.89,122800.0,12.6726,12.7781,12.6726,12.7329,122800.0
2009-03-10 15:30:00,16.9,16.9,16.75,16.75,62400.0,12.7405,12.7405,12.6274,12.6274,62400.0
2009-03-10 15:35:00,16.75,16.83,16.75,16.81,79200.0,12.6274,12.6877,12.6274,12.6726,79200.0
2009-03-10 15:40:00,16.81,16.85,16.68,16.73,131800.0,12.6726,12.7028,12.5746,12.6123,131800.0
2009-03-10 15:45:00,16.72,16.73,16.6,16.64,101000.0,12.6048,12.6123,12.5143,12.5444,101000.0
2009-03-10 15:50:00,16.65,16.77,16.57,16.72,90500.0,12.552,12.6425,12.4917,12.6048,90500.0
2009-03-10 15:55:00,16.71,16.78,16.59,16.7,121100.0,12.5972,12.65,12.5068,12.5897,121100.0
2009-03-11 09:30:00,17.0,17.03,16.5,16.5,60300.0,12.8158,12.8385,12.4389,12.4389,60300.0
2009-03-11 09:35:00,16.5,16.56,16.16,16.16,72600.0,12.4389,12.4841,12.1826,12.1826,72600.0
2009-03-11 09:40:00,16.15,16.21,15.9,15.98,167500.0,12.1751,12.2203,11.9866,12.0469,167500.0
2009-03-11 09:45:00,15.95,16.07,15.83,15.98,134800.0,12.0243,12.1147,11.9338,12.0469,134800.0
2009-03-11 09:50:00,15.97,16.05,15.88,16.0,91800.0,12.0394,12.0997,11.9715,12.062,91800.0
2009-03-11 09:55:00,16.0,16.02,15.91,15.95,36900.0,12.062,12.077,11.9941,12.0243,36900.0
2009-03-11 10:00:00,15.95,16.01,15.19,15.57,310800.0,12.0243,12.0695,11.4513,11.7378,310800.0
2009-03-11 10:05:00,15.51,15.87,15.5,15.85,208100.0,11.6926,11.964,11.685,11.9489,208100.0
2009-03-11 10:10:00,15.85,15.92,15.7,15.87,111400.0,11.9489,12.0017,11.8358,11.964,111400.0
2009-03-11 10:15:00,15.87,16.05,15.83,15.93,120000.0,11.964,12.0997,11.9338,12.0092,120000.0
2009-03-11 10:20:00,15.9,16.0,15.76,15.9,174800.0,11.9866,12.062,11.881,11.9866,174800.0
2009-03-11 10:25:00,15.9,15.94,15.87,15.88,38500.0,11.9866,12.0167,11.964,11.9715,38500.0
2009-03-11 10:30:00,15.89,15.89,15.75,15.87,58800.0,11.979,11.979,11.8735,11.964,58800.0
2009-03-11 10:35:00,15.87,15.87,15.75,15.84,34900.0,11.964,11.964,11.8735,11.9413,34900.0
2009-03-11 10:40:00,15.85,15.9,15.84,15.88,54000.0,11.9489,11.9866,11.9413,11.9715,54000.0
2009-03-11 10:45:00,15.86,16.01,15.86,15.94,138400.0,11.9564,12.0695,11.9564,12.0167,138400.0
2009-03-11 10:50:00,15.96,16.03,15.95,15.96,27400.0,12.0318,12.0846,12.0243,12.0318,27400.0
2009-03-11 10:55:00,15.95,15.95,15.81,15.84,36700.0,12.0243,12.0243,11.9187,11.9413,36700.0
2009-03-11 11:00:00,15.84,15.85,15.56,15.67,168300.0,11.9413,11.9489,11.7303,11.8132,168300.0
2009-03-11 11:05:00,15.67,15.74,15.6,15.73,41800.0,11.8132,11.866,11.7604,11.8584,41800.0
2009-03-11 11:10:00,15.73,15.73,15.51,15.54,32800.0,11.8584,11.8584,11.6926,11.7152,32800.0
2009-03-11 11:15:00,15.54,15.57,15.47,15.48,22200.0,11.7152,11.7378,11.6624,11.67,22200.0
2009-03-11 11:20:00,15.48,15.49,15.35,15.49,80200.0,11.67,11.6775,11.572,11.6775,80200.0
2009-03-11 11:25:00,15.49,15.52,15.32,15.38,41100.0,11.6775,11.7001,11.5493,11.5946,41100.0
2009-03-11 11:30:00,15.39,15.5,15.39,15.5,26800.0,11.6021,11.685,11.6021,11.685,26800.0
2009-03-11 11:35:00,15.51,15.57,15.49,15.49,57400.0,11.6926,11.7378,11.6775,11.6775,57400.0
2009-03-11 11:40:00,15.48,15.51,15.4,15.5,59100.0,11.67,11.6926,11.6096,11.685,59100.0
2009-03-11 11:45:00,15.51,15.6,15.48,15.6,103000.0,11.6926,11.7604,11.67,11.7604,103000.0
2009-03-11 11:50:00,15.58,15.65,15.55,15.65,40000.0,11.7453,11.7981,11.7227,11.7981,40000.0
2009-03-11 11:55:00,15.65,15.75,15.65,15.68,43500.0,11.7981,11.8735,11.7981,11.8207,43500.0
2009-03-11 12:00:00,15.68,15.69,15.68,15.69,28700.0,11.8207,11.8283,11.8207,11.8283,28700.0
2009-03-11 12:05:00,15.69,15.71,15.68,15.71,63100.0,11.8283,11.8433,11.8207,11.8433,63100.0
2009-03-11 12:10:00,15.7,15.81,15.7,15.78,158100.0,11.8358,11.9187,11.8358,11.8961,158100.0
2009-03-11 12:15:00,15.78,15.8,15.65,15.65,106300.0,11.8961,11.9112,11.7981,11.7981,106300.0
2009-03-11 12:20:00,15.65,15.66,15.6,15.64,39100.0,11.7981,11.8057,11.7604,11.7906,39100.0
2009-03-11 12:25:00,15.65,15.74,15.65,15.74,16800.0,11.7981,11.866,11.7981,11.866,16800.0
2009-03-11 12:30:00,15.74,15.75,15.68,15.73,29800.0,11.866,11.8735,11.8207,11.8584,29800.0
2009-03-11 12:35:00,15.74,15.75,15.69,15.72,139800.0,11.866,11.8735,11.8283,11.8509,139800.0
2009-03-11 12:40:00,15.72,15.77,15.7,15.75,240900.0,11.8509,11.8886,11.8358,11.8735,240900.0
2009-03-11 12:45:00,15.75,15.77,15.74,15.75,52400.0,11.8735,11.8886,11.866,11.8735,52400.0
2009-03-11 12:50:00,15.74,15.81,15.74,15.79,84900.0,11.866,11.9187,11.866,11.9037,84900.0
2009-03-11 12:55:00,15.78,15.79,15.73,15.76,49800.0,11.8961,11.9037,11.8584,11.881,49800.0
2009-03-11 13:00:00,15.76,15.83,15.76,15.83,88100.0,11.881,11.9338,11.881,11.9338,88100.0
2009-03-11 13:05:00,15.82,15.96,15.82,15.95,55000.0,11.9263,12.0318,11.9263,12.0243,55000.0
2009-03-11 13:10:00,15.95,16.02,15.93,15.99,155500.0,12.0243,12.077,12.0092,12.0544,155500.0
2009-03-11 13:15:00,16.0,16.03,15.98,16.02,34800.0,12.062,12.0846,12.0469,12.077,34800.0
2009-03-11 13:20:00,16.03,16.14,16.0,16.13,74900.0,12.0846,12.1675,12.062,12.16,74900.0
2009-03-11 13:25:00,16.14,16.14,16.06,16.07,41000.0,12.1675,12.1675,12.1072,12.1147,41000.0
2009-03-11 13:30:00,16.08,16.24,16.07,16.21,50600.0,12.1223,12.2429,12.1147,12.2203,50600.0
2009-03-11 13:35:00,16.22,16.36,16.21,16.36,66700.0,12.2278,12.3334,12.2203,12.3334,66700.0
2009-03-11 13:40:00,16.38,16.44,16.36,16.39,63300.0,12.3484,12.3937,12.3334,12.356,63300.0
2009-03-11 13:45:00,16.39,16.39,16.32,16.34,48700.0,12.356,12.356,12.3032,12.3183,48700.0
2009-03-11 13:50:00,16.34,16.35,16.24,16.24,55700.0,12.3183,12.3258,12.2429,12.2429,55700.0
2009-03-11 13:55:00,16.24,16.26,16.22,16.26,31600.0,12.2429,12.258,12.2278,12.258,31600.0
2009-03-11 14:00:00,16.26,16.4,16.26,16.39,39300.0,12.258,12.3635,12.258,12.356,39300.0
2009-03-11 14:05:00,16.38,16.39,16.3,16.35,27300.0,12.3484,12.356,12.2881,12.3258,27300.0
2009-03-11 14:10:00,16.35,16.44,16.35,16.41,23300.0,12.3258,12.3937,12.3258,12.3711,23300.0
2009-03-11 14:15:00,16.41,16.42,16.29,16.29,32100.0,12.3711,12.3786,12.2806,12.2806,32100.0
2009-03-11 14:20:00,16.29,16.34,16.29,16.33,25000.0,12.2806,12.3183,12.2806,12.3107,25000.0
2009-03-11 14:25:00,16.33,16.33,16.28,16.3,54300.0,12.3107,12.3107,12.2731,12.2881,54300.0
2009-03-11 14:30:00,16.29,16.3,16.25,16.28,97100.0,12.2806,12.2881,12.2504,12.2731,97100.0
2009-03-11 14:35:00,16.28,16.37,16.27,16.36,342200.0,12.2731,12.3409,12.2655,12.3334,342200.0
2009-03-11 14:40:00,16.36,16.43,16.36,16.41,36400.0,12.3334,12.3861,12.3334,12.3711,36400.0
2009-03-11 14:45:00,16.41,16.45,16.39,16.39,43400.0,12.3711,12.4012,12.356,12.356,43400.0
2009-03-11 14:50:00,16.4,16.4,16.39,16.39,34800.0,12.3635,12.3635,12.356,12.356,34800.0
2009-03-11 14:55:00,16.39,16.4,16.36,16.37,18600.0,12.356,12.3635,12.3334,12.3409,18600.0
2009-03-11 15:00:00,16.37,16.39,16.35,16.38,28300.0,12.3409,12.356,12.3258,12.3484,28300.0
2009-03-11 15:05:00,16.37,16.45,16.37,16.44,32400.0,12.3409,12.4012,12.3409,12.3937,32400.0
2009-03-11 15:10:00,16.45,16.47,16.42,16.46,28600.0,12.4012,12.4163,12.3786,12.4088,28600.0
2009-03-11 15:15:00,16.45,16.46,16.4,16.42,33600.0,12.4012,12.4088,12.3635,12.3786,33600.0
2009-03-11 15:20:00,16.42,16.47,16.41,16.46,65200.0,12.3786,12.4163,12.3711,12.4088,65200.0
2009-03-11 15:25:00,16.46,16.49,16.38,16.38,88900.0,12.4088,12.4314,12.3484,12.3484,88900.0
2009-03-11 15:30:00,16.39,16.4,16.32,16.35,32800.0,12.356,12.3635,12.3032,12.3258,32800.0
2009-03-11 15:35:00,16.35,16.35,16.31,16.33,32700.0,12.3258,12.3258,12.2957,12.3107,32700.0
2009-03-11 15:40:00,16.34,16.34,15.64,16.33,121800.0,12.3183,12.3183,11.7906,12.3107,121800.0
2009-03-11 15:45:00,16.32,16.35,16.24,16.26,117900.0,12.3032,12.3258,12.2429,12.258,117900.0
2009-03-11 15:50:00,16.26,16.29,16.23,16.26,39500.0,12.258,12.2806,12.2354,12.258,39500.0
2009-03-11 15:55:00,16.26,16.27,16.13,16.2,129800.0,12.258,12.2655,12.16,12.2127,129800.0
2009-03-12 09:30:00,16.22,16.26,16.01,16.01,34800.0,12.2278,12.258,12.0695,12.0695,34800.0
2009-03-12 09:35:00,16.04,16.07,15.92,16.02,45300.0,12.0921,12.1147,12.0017,12.077,45300.0
2009-03-12 09:40:00,16.03,16.17,16.03,16.15,32600.0,12.0846,12.1901,12.0846,12.1751,32600.0
2009-03-12 09:45:00,16.16,16.19,16.11,16.18,11300.0,12.1826,12.2052,12.1449,12.1977,11300.0
2009-03-12 09:50:00,16.18,16.18,16.04,16.07,28200.0,12.1977,12.1977,12.0921,12.1147,28200.0
2009-03-12 09:55:00,16.09,16.18,16.06,16.11,11400.0,12.1298,12.1977,12.1072,12.1449,11400.0
2009-03-12 10:00:00,16.13,16.16,16.08,16.13,22400.0,12.16,12.1826,12.1223,12.16,22400.0
2009-03-12 10:05:00,16.14,16.17,16.09,16.11,13600.0,12.1675,12.1901,12.1298,12.1449,13600.0
2009-03-12 10:10:00,16.14,16.14,16.09,16.13,24700.0,12.1675,12.1675,12.1298,12.16,24700.0
2009-03-12 10:15:00,16.13,16.2,16.11,16.14,30300.0,12.16,12.2127,12.1449,12.1675,30300.0
2009-03-12 10:20:00,16.16,16.32,16.16,16.17,15700.0,12.1826,12.3032,12.1826,12.1901,15700.0
2009-03-12 10:25:00,16.2,16.24,16.17,16.19,21000.0,12.2127,12.2429,12.1901,12.2052,21000.0
2009-03-12 10:30:00,16.21,16.21,16.11,16.16,17600.0,12.2203,12.2203,12.1449,12.1826,17600.0
2009-03-12 10:35:00,16.17,16.18,16.1,16.12,15500.0,12.1901,12.1977,12.1374,12.1524,15500.0
2009-03-12 10:40:00,16.13,16.15,16.09,16.14,9100.0,12.16,12.1751,12.1298,12.1675,9100.0
2009-03-12 10:45:00,16.13,16.28,16.13,16.27,22200.0,12.16,12.2731,12.16,12.2655,22200.0
2009-03-12 10:50:00,16.28,16.33,16.28,16.28,139100.0,12.2731,12.3107,12.2731,12.2731,139100.0
2009-03-12 10:55:00,16.28,16.29,16.13,16.14,36800.0,12.2731,12.2806,12.16,12.1675,36800.0
2009-03-12 11:00:00,16.12,16.15,16.08,16.08,25700.0,12.1524,12.1751,12.1223,12.1223,25700.0
2009-03-12 11:05:00,16.11,16.14,16.09,16.09,7900.0,12.1449,12.1675,12.1298,12.1298,7900.0
2009-03-12 11:10:00,16.08,16.12,16.08,16.1,9700.0,12.1223,12.1524,12.1223,12.1374,9700.0
2009-03-12 11:15:00,16.1,16.17,16.07,16.16,15400.0,12.1374,12.1901,12.1147,12.1826,15400.0
2009-03-12 11:20:00,16.16,16.17,16.13,16.16,4700.0,12.1826,12.1901,12.16,12.1826,4700.0
2009-03-12 11:25:00,16.15,16.16,16.08,16.11,12900.0,12.1751,12.1826,12.1223,12.1449,12900.0
2009-03-12 11:30:00,16.11,16.14,16.04,16.04,269500.0,12.1449,12.1675,12.0921,12.0921,269500.0
2009-03-12 11:35:00,16.04,16.05,16.0,16.03,14100.0,12.0921,12.0997,12.062,12.0846,14100.0
2009-03-12 11:40:00,16.03,16.09,16.02,16.09,10600.0,12.0846,12.1298,12.077,12.1298,10600.0
2009-03-12 11:45:00,16.09,16.09,16.05,16.05,7000.0,12.1298,12.1298,12.0997,12.0997,7000.0
2009-03-12 11:50:00,16.06,16.06,16.04,16.04,3100.0,12.1072,12.1072,12.0921,12.0921,3100.0
2009-03-12 11:55:00,16.05,16.12,16.05,16.12,4700.0,12.0997,12.1524,12.0997,12.1524,4700.0
2009-03-12 12:00:00,16.09,16.14,16.09,16.12,6100.0,12.1298,12.1675,12.1298,12.1524,6100.0
2009-03-12 12:05:00,16.11,16.18,16.07,16.18,12900.0,12.1449,12.1977,12.1147,12.1977,12900.0
2009-03-12 12:10:00,16.18,16.18,16.14,16.15,8700.0,12.1977,12.1977,12.1675,12.1751,8700.0
2009-03-12 12:15:00,16.16,16.2,16.12,16.15,7500.0,12.1826,12.2127,12.1524,12.1751,7500.0
2009-03-12 12:20:00,16.19,16.22,16.14,16.14,8300.0,12.2052,12.2278,12.1675,12.1675,8300.0
2009-03-12 12:25:00,16.15,16.19,16.13,16.16,10700.0,12.1751,12.2052,12.16,12.1826,10700.0
2009-03-12 12:30:00,16.17,16.23,16.16,16.23,7200.0,12.1901,12.2354,12.1826,12.2354,7200.0
2009-03-12 12:35:00,16.21,16.23,16.15,16.19,17200.0,12.2203,12.2354,12.1751,12.2052,17200.0
2009-03-12 12:40:00,16.17,16.19,16.16,16.17,5400.0,12.1901,12.2052,12.1826,12.1901,5400.0
2009-03-12 12:45:00,16.17,16.18,16.15,16.17,4900.0,12.1901,12.1977,12.1751,12.1901,4900.0
2009-03-12 12:50:00,16.18,16.2,16.15,16.18,18600.0,12.1977,12.2127,12.1751,12.1977,18600.0
2009-03-12 12:55:00,16.18,16.2,16.14,16.14,31100.0,12.1977,12.2127,12.1675,12.1675,31100.0
2009-03-12 13:00:00,16.15,16.17,16.14,16.14,19900.0,12.1751,12.1901,12.1675,12.1675,19900.0
2009-03-12 13:05:00,16.15,16.18,16.11,16.17,19200.0,12.1751,12.1977,12.1449,12.1901,19200.0
2009-03-12 13:10:00,16.17,16.22,16.17,16.19,8700.0,12.1901,12.2278,12.1901,12.2052,8700.0
2009-03-12 13:15:00,16.19,16.22,16.16,16.18,12500.0,12.2052,12.2278,12.1826,12.1977,12500.0
2009-03-12 13:20:00,16.19,16.27,16.19,16.27,11900.0,12.2052,12.2655,12.2052,12.2655,11900.0
2009-03-12 13:25:00,16.27,16.27,16.18,16.24,10100.0,12.2655,12.2655,12.1977,12.2429,10100.0
2009-03-12 13:30:00,16.25,16.26,16.2,16.23,11000.0,12.2504,12.258,12.2127,12.2354,11000.0
2009-03-12 13:35:00,16.22,16.24,16.15,16.18,16000.0,12.2278,12.2429,12.1751,12.1977,16000.0
2009-03-12 13:40:00,16.19,16.23,16.18,16.21,15400.0,12.2052,12.2354,12.1977,12.2203,15400.0
2009-03-12 13:45:00,16.22,16.24,16.21,16.22,6100.0,12.2278,12.2429,12.2203,12.2278,6100.0
2009-03-12 13:50:00,16.24,16.25,16.15,16.18,54800.0,12.2429,12.2504,12.1751,12.1977,54800.0
2009-03-12 13:55:00,16.18,16.2,16.15,16.17,12000.0,12.1977,12.2127,12.1751,12.1901,12000.0
2009-03-12 14:00:00,16.17,16.18,16.13,16.14,13400.0,12.1901,12.1977,12.16,12.1675,13400.0
2009-03-12 14:05:00,16.15,16.18,16.13,16.17,17400.0,12.1751,12.1977,12.16,12.1901,17400.0
2009-03-12 14:10:00,16.15,16.28,16.15,16.26,11100.0,12.1751,12.2731,12.1751,12.258,11100.0
2009-03-12 14:15:00,16.24,16.34,16.24,16.34,15900.0,12.2429,12.3183,12.2429,12.3183,15900.0
2009-03-12 14:20:00,16.33,16.36,16.32,16.32,27900.0,12.3107,12.3334,12.3032,12.3032,27900.0
2009-03-12 14:25:00,16.32,16.36,16.27,16.27,53400.0,12.3032,12.3334,12.2655,12.2655,53400.0
2009-03-12 14:30:00,16.27,16.31,16.27,16.29,29800.0,12.2655,12.2957,12.2655,12.2806,29800.0
2009-03-12 14:35:00,16.29,16.4,16.28,16.4,31000.0,12.2806,12.3635,12.2731,12.3635,31000.0
2009-03-12 14:40:00,16.4,16.5,16.38,16.49,51500.0,12.3635,12.4389,12.3484,12.4314,51500.0
2009-03-12 14:45:00,16.5,16.58,16.5,16.57,37800.0,12.4389,12.4992,12.4389,12.4917,37800.0
2009-03-12 14:50:00,16.57,16.67,16.57,16.64,46300.0,12.4917,12.5671,12.4917,12.5444,46300.0
2009-03-12 14:55:00,16.64,16.68,16.64,16.64,31000.0,12.5444,12.5746,12.5444,12.5444,31000.0
2009-03-12 15:00:00,16.63,16.63,16.59,16.6,16100.0,12.5369,12.5369,12.5068,12.5143,16100.0
2009-03-12 15:05:00,16.59,16.65,16.58,16.65,12700.0,12.5068,12.552,12.4992,12.552,12700.0
2009-03-12 15:10:00,16.65,16.75,16.64,16.74,42000.0,12.552,12.6274,12.5444,12.6198,42000.0
2009-03-12 15:15:00,16.73,16.74,16.66,16.7,27800.0,12.6123,12.6198,12.5595,12.5897,27800.0
2009-03-12 15:20:00,16.71,16.72,16.63,16.66,21200.0,12.5972,12.6048,12.5369,12.5595,21200.0
2009-03-12 15:25:00,16.65,16.68,16.61,16.66,30000.0,12.552,12.5746,12.5218,12.5595,30000.0
2009-03-12 15:30:00,16.65,16.69,16.63,16.66,47500.0,12.552,12.5821,12.5369,12.5595,47500.0
2009-03-12 15:35:00,16.66,16.72,16.64,16.68,38700.0,12.5595,12.6048,12.5444,12.5746,38700.0
2009-03-12 15:40:00,16.69,16.76,16.69,16.74,40000.0,12.5821,12.6349,12.5821,12.6198,40000.0
2009-03-12 15:45:00,16.74,16.89,16.74,16.86,45400.0,12.6198,12.7329,12.6198,12.7103,45400.0
2009-03-12 15:50:00,16.86,16.88,16.76,16.83,60600.0,12.7103,12.7254,12.6349,12.6877,60600.0
2009-03-12 15:55:00,16.82,16.82,16.61,16.7,133400.0,12.6801,12.6801,12.5218,12.5897,133400.0
2009-03-13 09:30:00,16.89,17.01,16.8,17.0,18300.0,12.7329,12.8234,12.6651,12.8158,18300.0
2009-03-13 09:35:00,16.98,17.22,16.97,17.13,42900.0,12.8008,12.9817,12.7932,12.9138,42900.0
2009-03-13 09:40:00,17.13,17.15,17.05,17.08,37400.0,12.9138,12.9289,12.8535,12.8762,37400.0
2009-03-13 09:45:00,17.08,17.2,17.0,17.01,57000.0,12.8762,12.9666,12.8158,12.8234,57000.0
2009-03-13 09:50:00,17.01,17.04,17.0,17.04,24700.0,12.8234,12.846,12.8158,12.846,24700.0
2009-03-13 09:55:00,17.04,17.14,17.04,17.13,17100.0,12.846,12.9214,12.846,12.9138,17100.0
2009-03-13 10:00:00,17.12,17.13,17.06,17.07,12100.0,12.9063,12.9138,12.8611,12.8686,12100.0
2009-03-13 10:05:00,17.08,17.15,17.01,17.09,31100.0,12.8762,12.9289,12.8234,12.8837,31100.0
2009-03-13 10:10:00,17.09,17.2,17.06,17.14,9800.0,12.8837,12.9666,12.8611,12.9214,9800.0
2009-03-13 10:15:00,17.15,17.16,17.08,17.12,16400.0,12.9289,12.9365,12.8762,12.9063,16400.0
2009-03-13 10:20:00,17.13,17.22,17.07,17.09,31200.0,12.9138,12.9817,12.8686,12.8837,31200.0
2009-03-13 10:25:00,17.08,17.09,17.01,17.05,58400.0,12.8762,12.8837,12.8234,12.8535,58400.0
2009-03-13 10:30:00,17.06,17.07,16.95,16.95,14100.0,12.8611,12.8686,12.7781,12.7781,14100.0
2009-03-13 10:35:00,16.97,17.01,16.96,17.0,12300.0,12.7932,12.8234,12.7857,12.8158,12300.0
2009-03-13 10:40:00,17.0,17.01,16.96,17.01,16000.0,12.8158,12.8234,12.7857,12.8234,16000.0
2009-03-13 10:45:00,17.0,17.1,17.0,17.01,76000.0,12.8158,12.8912,12.8158,12.8234,76000.0
2009-03-13 10:50:00,17.03,17.05,17.0,17.02,47800.0,12.8385,12.8535,12.8158,12.8309,47800.0
2009-03-13 10:55:00,17.04,17.04,16.98,17.01,22600.0,12.846,12.846,12.8008,12.8234,22600.0
2009-03-13 11:00:00,17.0,17.09,17.0,17.08,13800.0,12.8158,12.8837,12.8158,12.8762,13800.0
2009-03-13 11:05:00,17.08,17.08,16.95,16.99,16500.0,12.8762,12.8762,12.7781,12.8083,16500.0
2009-03-13 11:10:00,17.0,17.01,16.95,16.98,18900.0,12.8158,12.8234,12.7781,12.8008,18900.0
2009-03-13 11:15:00,16.98,17.03,16.98,17.0,19100.0,12.8008,12.8385,12.8008,12.8158,19100.0
2009-03-13 11:20:00,17.01,17.02,16.96,17.02,19700.0,12.8234,12.8309,12.7857,12.8309,19700.0
2009-03-13 11:25:00,17.02,17.05,17.0,17.05,20000.0,12.8309,12.8535,12.8158,12.8535,20000.0
2009-03-13 11:30:00,17.04,17.05,16.96,16.97,15700.0,12.846,12.8535,12.7857,12.7932,15700.0
2009-03-13 11:35:00,16.97,17.06,16.97,17.03,25200.0,12.7932,12.8611,12.7932,12.8385,25200.0
2009-03-13 11:40:00,17.0,17.03,16.95,16.99,17000.0,12.8158,12.8385,12.7781,12.8083,17000.0
2009-03-13 11:45:00,16.99,16.99,16.91,16.97,6600.0,12.8083,12.8083,12.748,12.7932,6600.0
2009-03-13 11:50:00,16.97,17.0,16.94,16.95,6000.0,12.7932,12.8158,12.7706,12.7781,6000.0
2009-03-13 11:55:00,16.95,17.07,16.95,17.06,19400.0,12.7781,12.8686,12.7781,12.8611,19400.0
2009-03-13 12:00:00,17.06,17.1,17.05,17.09,14800.0,12.8611,12.8912,12.8535,12.8837,14800.0
2009-03-13 12:05:00,17.09,17.13,17.08,17.12,16800.0,12.8837,12.9138,12.8762,12.9063,16800.0
2009-03-13 12:10:00,17.11,17.11,17.0,17.01,11400.0,12.8988,12.8988,12.8158,12.8234,11400.0
2009-03-13 12:15:00,17.01,17.02,16.97,17.0,12200.0,12.8234,12.8309,12.7932,12.8158,12200.0
2009-03-13 12:20:00,17.0,17.03,17.0,17.01,9300.0,12.8158,12.8385,12.8158,12.8234,9300.0
2009-03-13 12:25:00,17.01,17.02,16.97,17.01,24000.0,12.8234,12.8309,12.7932,12.8234,24000.0
2009-03-13 12:30:00,16.99,17.03,16.98,17.02,16300.0,12.8083,12.8385,12.8008,12.8309,16300.0
2009-03-13 12:35:00,17.02,17.05,16.99,17.0,11600.0,12.8309,12.8535,12.8083,12.8158,11600.0
2009-03-13 12:40:00,16.99,17.04,16.99,17.02,16200.0,12.8083,12.846,12.8083,12.8309,16200.0
2009-03-13 12:45:00,17.01,17.06,16.97,17.0,8300.0,12.8234,12.8611,12.7932,12.8158,8300.0
2009-03-13 12:50:00,16.99,17.04,16.99,17.01,19500.0,12.8083,12.846,12.8083,12.8234,19500.0
2009-03-13 12:55:00,17.0,17.01,16.95,16.99,49700.0,12.8158,12.8234,12.7781,12.8083,49700.0
2009-03-13 13:00:00,16.99,16.99,16.92,16.95,20000.0,12.8083,12.8083,12.7555,12.7781,20000.0
2009-03-13 13:05:00,16.95,16.99,16.94,16.96,11200.0,12.7781,12.8083,12.7706,12.7857,11200.0
2009-03-13 13:10:00,16.96,17.04,16.96,17.04,42100.0,12.7857,12.846,12.7857,12.846,42100.0
2009-03-13 13:15:00,17.03,17.08,16.99,17.08,18900.0,12.8385,12.8762,12.8083,12.8762,18900.0
2009-03-13 13:20:00,17.08,17.13,17.08,17.13,13000.0,12.8762,12.9138,12.8762,12.9138,13000.0
2009-03-13 13:25:00,17.12,17.14,17.09,17.1,14800.0,12.9063,12.9214,12.8837,12.8912,14800.0
2009-03-13 13:30:00,17.1,17.12,17.07,17.09,12100.0,12.8912,12.9063,12.8686,12.8837,12100.0
2009-03-13 13:35:00,17.1,17.11,17.03,17.04,25000.0,12.8912,12.8988,12.8385,12.846,25000.0
2009-03-13 13:40:00,17.04,17.1,17.04,17.08,24900.0,12.846,12.8912,12.846,12.8762,24900.0
2009-03-13 13:45:00,17.05,17.1,17.04,17.08,19900.0,12.8535,12.8912,12.846,12.8762,19900.0
2009-03-13 13:50:00,17.1,17.11,17.06,17.09,18700.0,12.8912,12.8988,12.8611,12.8837,18700.0
2009-03-13 13:55:00,17.09,17.15,17.09,17.11,13000.0,12.8837,12.9289,12.8837,12.8988,13000.0
2009-03-13 14:00:00,17.12,17.14,17.09,17.12,13800.0,12.9063,12.9214,12.8837,12.9063,13800.0
2009-03-13 14:05:00,17.13,17.2,17.09,17.15,30300.0,12.9138,12.9666,12.8837,12.9289,30300.0
2009-03-13 14:10:00,17.16,17.16,17.13,17.16,12800.0,12.9365,12.9365,12.9138,12.9365,12800.0
2009-03-13 14:15:00,17.15,17.16,17.02,17.02,27800.0,12.9289,12.9365,12.8309,12.8309,27800.0
2009-03-13 14:20:00,17.02,17.07,17.01,17.07,37000.0,12.8309,12.8686,12.8234,12.8686,37000.0
2009-03-13 14:25:00,17.06,17.08,17.02,17.02,33500.0,12.8611,12.8762,12.8309,12.8309,33500.0
2009-03-13 14:30:00,17.04,17.08,17.01,17.06,54300.0,12.846,12.8762,12.8234,12.8611,54300.0
2009-03-13 14:35:00,17.06,17.1,17.04,17.1,57900.0,12.8611,12.8912,12.846,12.8912,57900.0
2009-03-13 14:40:00,17.1,17.17,17.09,17.17,13200.0,12.8912,12.944,12.8837,12.944,13200.0
2009-03-13 14:45:00,17.17,17.22,17.16,17.2,21900.0,12.944,12.9817,12.9365,12.9666,21900.0
2009-03-13 14:50:00,17.21,17.27,17.21,17.24,17900.0,12.9742,13.0194,12.9742,12.9968,17900.0
2009-03-13 14:55:00,17.23,17.24,17.15,17.2,36000.0,12.9892,12.9968,12.9289,12.9666,36000.0
2009-03-13 15:00:00,17.2,17.23,17.19,17.2,23900.0,12.9666,12.9892,12.9591,12.9666,23900.0
2009-03-13 15:05:00,17.2,17.2,17.15,17.18,44000.0,12.9666,12.9666,12.9289,12.9515,44000.0
2009-03-13 15:10:00,17.18,17.19,17.14,17.15,63800.0,12.9515,12.9591,12.9214,12.9289,63800.0
2009-03-13 15:15:00,17.16,17.21,17.14,17.21,60800.0,12.9365,12.9742,12.9214,12.9742,60800.0
2009-03-13 15:20:00,17.22,17.31,17.21,17.27,26000.0,12.9817,13.0495,12.9742,13.0194,26000.0
2009-03-13 15:25:00,17.28,17.31,17.25,17.26,24000.0,13.0269,13.0495,13.0043,13.0118,24000.0
2009-03-13 15:30:00,17.26,17.26,17.17,17.17,41800.0,13.0118,13.0118,12.944,12.944,41800.0
2009-03-13 15:35:00,17.18,17.2,17.15,17.19,71100.0,12.9515,12.9666,12.9289,12.9591,71100.0
2009-03-13 15:40:00,17.2,17.27,17.19,17.26,40900.0,12.9666,13.0194,12.9591,13.0118,40900.0
2009-03-13 15:45:00,17.26,17.28,17.2,17.22,59700.0,13.0118,13.0269,12.9666,12.9817,59700.0
2009-03-13 15:50:00,17.22,17.33,17.21,17.32,66700.0,12.9817,13.0646,12.9742,13.0571,66700.0
2009-03-13 15:55:00,17.31,17.32,17.25,17.26,71200.0,13.0495,13.0571,13.0043,13.0118,71200.0
2009-03-16 09:30:00,17.24,17.44,17.08,17.39,24300.0,12.9968,13.1475,12.8762,13.1099,24300.0
2009-03-16 09:35:00,17.39,17.69,17.35,17.59,17500.0,13.1099,13.336,13.0797,13.2606,17500.0
2009-03-16 09:40:00,17.62,17.62,17.51,17.62,21900.0,13.2832,13.2832,13.2003,13.2832,21900.0
2009-03-16 09:45:00,17.6,17.66,17.57,17.58,15000.0,13.2682,13.3134,13.2456,13.2531,15000.0
2009-03-16 09:50:00,17.6,17.64,17.57,17.58,15800.0,13.2682,13.2983,13.2456,13.2531,15800.0
2009-03-16 09:55:00,17.6,17.66,17.59,17.63,13700.0,13.2682,13.3134,13.2606,13.2908,13700.0
2009-03-16 10:00:00,17.62,17.68,17.6,17.66,7100.0,13.2832,13.3285,13.2682,13.3134,7100.0
2009-03-16 10:05:00,17.65,17.65,17.61,17.62,3700.0,13.3059,13.3059,13.2757,13.2832,3700.0
2009-03-16 10:10:00,17.62,17.65,17.59,17.63,9300.0,13.2832,13.3059,13.2606,13.2908,9300.0
2009-03-16 10:15:00,17.62,17.62,17.61,17.62,2000.0,13.2832,13.2832,13.2757,13.2832,2000.0
2009-03-16 10:20:00,17.61,17.75,17.61,17.75,4800.0,13.2757,13.3812,13.2757,13.3812,4800.0
2009-03-16 10:25:00,17.75,17.75,17.69,17.69,1900.0,13.3812,13.3812,13.336,13.336,1900.0
2009-03-16 10:30:00,17.68,17.84,17.68,17.83,13800.0,13.3285,13.4491,13.3285,13.4416,13800.0
2009-03-16 10:35:00,17.83,17.87,17.8,17.86,22300.0,13.4416,13.4717,13.4189,13.4642,22300.0
2009-03-16 10:40:00,17.87,17.93,17.87,17.88,13100.0,13.4717,13.5169,13.4717,13.4793,13100.0
2009-03-16 10:45:00,17.89,17.89,17.82,17.85,16700.0,13.4868,13.4868,13.434,13.4566,16700.0
2009-03-16 10:50:00,17.84,17.84,17.75,17.83,17600.0,13.4491,13.4491,13.3812,13.4416,17600.0
2009-03-16 10:55:00,17.83,17.86,17.82,17.84,45700.0,13.4416,13.4642,13.434,13.4491,45700.0
2009-03-16 11:00:00,17.83,17.84,17.77,17.8,50500.0,13.4416,13.4491,13.3963,13.4189,50500.0
2009-03-16 11:05:00,17.8,17.89,17.8,17.87,9200.0,13.4189,13.4868,13.4189,13.4717,9200.0
2009-03-16 11:10:00,17.88,17.98,17.88,17.96,18400.0,13.4793,13.5546,13.4793,13.5396,18400.0
2009-03-16 11:15:00,17.95,17.96,17.91,17.95,9900.0,13.532,13.5396,13.5019,13.532,9900.0
2009-03-16 11:20:00,17.94,17.99,17.94,17.97,11700.0,13.5245,13.5622,13.5245,13.5471,11700.0
2009-03-16 11:25:00,17.98,18.02,17.98,18.01,23500.0,13.5546,13.5848,13.5546,13.5773,23500.0
2009-03-16 11:30:00,18.01,18.02,17.96,17.97,21200.0,13.5773,13.5848,13.5396,13.5471,21200.0
2009-03-16 11:35:00,17.96,17.99,17.95,17.98,8800.0,13.5396,13.5622,13.532,13.5546,8800.0
2009-03-16 11:40:00,17.99,18.11,17.99,18.11,42600.0,13.5622,13.6526,13.5622,13.6526,42600.0
2009-03-16 11:45:00,18.1,18.1,18.0,18.01,18600.0,13.6451,13.6451,13.5697,13.5773,18600.0
2009-03-16 11:50:00,18.01,18.01,17.97,17.97,49200.0,13.5773,13.5773,13.5471,13.5471,49200.0
2009-03-16 11:55:00,17.98,17.99,17.95,17.98,29700.0,13.5546,13.5622,13.532,13.5546,29700.0
2009-03-16 12:00:00,17.98,17.98,17.95,17.97,15500.0,13.5546,13.5546,13.532,13.5471,15500.0
2009-03-16 12:05:00,17.97,18.05,17.97,17.98,42000.0,13.5471,13.6074,13.5471,13.5546,42000.0
2009-03-16 12:10:00,17.98,18.02,17.96,18.02,9500.0,13.5546,13.5848,13.5396,13.5848,9500.0
2009-03-16 12:15:00,18.01,18.02,17.99,18.01,17000.0,13.5773,13.5848,13.5622,13.5773,17000.0
2009-03-16 12:20:00,18.02,18.06,18.0,18.01,24000.0,13.5848,13.6149,13.5697,13.5773,24000.0
2009-03-16 12:25:00,18.02,18.07,17.99,18.06,78300.0,13.5848,13.6225,13.5622,13.6149,78300.0
2009-03-16 12:30:00,18.06,18.08,18.0,18.01,24900.0,13.6149,13.63,13.5697,13.5773,24900.0
2009-03-16 12:35:00,18.01,18.07,18.0,18.06,25400.0,13.5773,13.6225,13.5697,13.6149,25400.0
2009-03-16 12:40:00,18.06,18.06,18.04,18.06,12700.0,13.6149,13.6149,13.5999,13.6149,12700.0
2009-03-16 12:45:00,18.06,18.09,18.06,18.09,8900.0,13.6149,13.6376,13.6149,13.6376,8900.0
2009-03-16 12:50:00,18.08,18.17,18.08,18.16,11300.0,13.63,13.6979,13.63,13.6903,11300.0
2009-03-16 12:55:00,18.16,18.3,18.15,18.3,27200.0,13.6903,13.7959,13.6828,13.7959,27200.0
2009-03-16 13:00:00,18.3,18.3,18.25,18.26,17500.0,13.7959,13.7959,13.7582,13.7657,17500.0
2009-03-16 13:05:00,18.26,18.28,18.22,18.22,26900.0,13.7657,13.7808,13.7356,13.7356,26900.0
2009-03-16 13:10:00,18.22,18.26,18.2,18.2,46100.0,13.7356,13.7657,13.7205,13.7205,46100.0
2009-03-16 13:15:00,18.21,18.22,18.13,18.19,79000.0,13.728,13.7356,13.6677,13.713,79000.0
2009-03-16 13:20:00,18.19,18.2,18.16,18.17,18900.0,13.713,13.7205,13.6903,13.6979,18900.0
2009-03-16 13:25:00,18.17,18.17,18.13,18.15,18200.0,13.6979,13.6979,13.6677,13.6828,18200.0
2009-03-16 13:30:00,18.14,18.21,18.14,18.2,20200.0,13.6753,13.728,13.6753,13.7205,20200.0
2009-03-16 13:35:00,18.21,18.22,18.19,18.22,6000.0,13.728,13.7356,13.713,13.7356,6000.0
2009-03-16 13:40:00,18.21,18.23,18.2,18.22,7100.0,13.728,13.7431,13.7205,13.7356,7100.0
2009-03-16 13:45:00,18.23,18.23,18.19,18.19,12700.0,13.7431,13.7431,13.713,13.713,12700.0
2009-03-16 13:50:00,18.19,18.23,18.19,18.23,30600.0,13.713,13.7431,13.713,13.7431,30600.0
2009-03-16 13:55:00,18.22,18.26,18.22,18.26,45900.0,13.7356,13.7657,13.7356,13.7657,45900.0
2009-03-16 14:00:00,18.25,18.26,18.21,18.21,11600.0,13.7582,13.7657,13.728,13.728,11600.0
2009-03-16 14:05:00,18.21,18.21,18.18,18.18,18100.0,13.728,13.728,13.7054,13.7054,18100.0
2009-03-16 14:10:00,18.19,18.22,18.18,18.2,22300.0,13.713,13.7356,13.7054,13.7205,22300.0
2009-03-16 14:15:00,18.2,18.22,18.19,18.21,13200.0,13.7205,13.7356,13.713,13.728,13200.0
2009-03-16 14:20:00,18.21,18.22,18.2,18.2,20900.0,13.728,13.7356,13.7205,13.7205,20900.0
2009-03-16 14:25:00,18.2,18.23,18.19,18.23,13100.0,13.7205,13.7431,13.713,13.7431,13100.0
2009-03-16 14:30:00,18.24,18.25,18.19,18.19,9400.0,13.7506,13.7582,13.713,13.713,9400.0
2009-03-16 14:35:00,18.19,18.21,18.17,18.19,44900.0,13.713,13.728,13.6979,13.713,44900.0
2009-03-16 14:40:00,18.19,18.26,18.18,18.26,14500.0,13.713,13.7657,13.7054,13.7657,14500.0
2009-03-16 14:45:00,18.25,18.29,18.22,18.28,15600.0,13.7582,13.7883,13.7356,13.7808,15600.0
2009-03-16 14:50:00,18.28,18.3,18.25,18.26,12900.0,13.7808,13.7959,13.7582,13.7657,12900.0
2009-03-16 14:55:00,18.26,18.26,18.19,18.19,12600.0,13.7657,13.7657,13.713,13.713,12600.0
2009-03-16 15:00:00,18.19,18.26,18.18,18.21,21200.0,13.713,13.7657,13.7054,13.728,21200.0
2009-03-16 15:05:00,18.21,18.27,18.17,18.26,18000.0,13.728,13.7733,13.6979,13.7657,18000.0
2009-03-16 15:10:00,18.25,18.25,18.2,18.21,21000.0,13.7582,13.7582,13.7205,13.728,21000.0
2009-03-16 15:15:00,18.21,18.21,18.15,18.15,37400.0,13.728,13.728,13.6828,13.6828,37400.0
2009-03-16 15:20:00,18.15,18.17,18.01,18.07,35600.0,13.6828,13.6979,13.5773,13.6225,35600.0
2009-03-16 15:25:00,18.06,18.11,18.01,18.11,44500.0,13.6149,13.6526,13.5773,13.6526,44500.0
2009-03-16 15:30:00,18.11,18.12,18.06,18.1,48900.0,13.6526,13.6602,13.6149,13.6451,48900.0
2009-03-16 15:35:00,18.08,18.08,17.97,18.0,58400.0,13.63,13.63,13.5471,13.5697,58400.0
2009-03-16 15:40:00,17.99,17.99,17.94,17.97,22000.0,13.5622,13.5622,13.5245,13.5471,22000.0
2009-03-16 15:45:00,17.96,18.09,17.95,18.04,22500.0,13.5396,13.6376,13.532,13.5999,22500.0
2009-03-16 15:50:00,18.03,18.07,18.0,18.07,40900.0,13.5923,13.6225,13.5697,13.6225,40900.0
2009-03-16 15:55:00,18.07,18.09,17.99,18.06,66100.0,13.6225,13.6376,13.5622,13.6149,66100.0
2009-03-17 09:30:00,17.84,18.05,17.84,18.05,12300.0,13.4491,13.6074,13.4491,13.6074,12300.0
2009-03-17 09:35:00,18.05,18.06,17.94,17.97,20400.0,13.6074,13.6149,13.5245,13.5471,20400.0
2009-03-17 09:40:00,17.95,17.99,17.92,17.98,34400.0,13.532,13.5622,13.5094,13.5546,34400.0
2009-03-17 09:45:00,17.98,18.07,17.95,18.04,23900.0,13.5546,13.6225,13.532,13.5999,23900.0
2009-03-17 09:50:00,18.04,18.04,17.94,17.97,60000.0,13.5999,13.5999,13.5245,13.5471,60000.0
2009-03-17 09:55:00,17.97,18.06,17.97,18.0,35200.0,13.5471,13.6149,13.5471,13.5697,35200.0
2009-03-17 10:00:00,18.0,18.05,18.0,18.03,8100.0,13.5697,13.6074,13.5697,13.5923,8100.0
2009-03-17 10:05:00,18.03,18.13,18.02,18.03,36600.0,13.5923,13.6677,13.5848,13.5923,36600.0
2009-03-17 10:10:00,18.03,18.04,18.0,18.02,8700.0,13.5923,13.5999,13.5697,13.5848,8700.0
2009-03-17 10:15:00,18.02,18.05,18.0,18.01,27100.0,13.5848,13.6074,13.5697,13.5773,27100.0
2009-03-17 10:20:00,18.01,18.03,17.96,18.01,37600.0,13.5773,13.5923,13.5396,13.5773,37600.0
2009-03-17 10:25:00,18.0,18.0,17.85,17.88,9400.0,13.5697,13.5697,13.4566,13.4793,9400.0
2009-03-17 10:30:00,17.88,17.9,17.83,17.89,10500.0,13.4793,13.4943,13.4416,13.4868,10500.0
2009-03-17 10:35:00,17.9,17.94,17.89,17.93,2600.0,13.4943,13.5245,13.4868,13.5169,2600.0
2009-03-17 10:40:00,17.93,17.97,17.9,17.96,6900.0,13.5169,13.5471,13.4943,13.5396,6900.0
2009-03-17 10:45:00,17.96,18.01,17.95,17.99,10100.0,13.5396,13.5773,13.532,13.5622,10100.0
2009-03-17 10:50:00,17.99,18.0,17.99,17.99,3000.0,13.5622,13.5697,13.5622,13.5622,3000.0
2009-03-17 10:55:00,17.99,18.01,17.98,18.0,18900.0,13.5622,13.5773,13.5546,13.5697,18900.0
2009-03-17 11:00:00,17.99,17.99,17.99,17.99,4800.0,13.5622,13.5622,13.5622,13.5622,4800.0
2009-03-17 11:05:00,17.99,18.04,17.99,18.0,39600.0,13.5622,13.5999,13.5622,13.5697,39600.0
2009-03-17 11:10:00,18.0,18.02,17.98,17.99,28500.0,13.5697,13.5848,13.5546,13.5622,28500.0
2009-03-17 11:15:00,18.0,18.0,17.95,17.95,2000.0,13.5697,13.5697,13.532,13.532,2000.0
2009-03-17 11:20:00,17.95,18.02,17.95,17.96,9100.0,13.532,13.5848,13.532,13.5396,9100.0
2009-03-17 11:25:00,17.96,17.99,17.95,17.95,129200.0,13.5396,13.5622,13.532,13.532,129200.0
2009-03-17 11:30:00,17.96,17.98,17.9,17.92,147500.0,13.5396,13.5546,13.4943,13.5094,147500.0
2009-03-17 11:35:00,17.91,17.93,17.89,17.91,15400.0,13.5019,13.5169,13.4868,13.5019,15400.0
2009-03-17 11:40:00,17.9,17.91,17.87,17.87,23900.0,13.4943,13.5019,13.4717,13.4717,23900.0
2009-03-17 11:45:00,17.88,17.9,17.87,17.88,12900.0,13.4793,13.4943,13.4717,13.4793,12900.0
2009-03-17 11:50:00,17.88,17.9,17.84,17.86,25400.0,13.4793,13.4943,13.4491,13.4642,25400.0
2009-03-17 11:55:00,17.86,17.87,17.81,17.82,42700.0,13.4642,13.4717,13.4265,13.434,42700.0
2009-03-17 12:00:00,17.83,17.83,17.77,17.79,29500.0,13.4416,13.4416,13.3963,13.4114,29500.0
2009-03-17 12:05:00,17.8,17.81,17.78,17.79,11000.0,13.4189,13.4265,13.4039,13.4114,11000.0
2009-03-17 12:10:00,17.8,17.8,17.76,17.8,25300.0,13.4189,13.4189,13.3888,13.4189,25300.0
2009-03-17 12:15:00,17.78,17.82,17.76,17.82,19600.0,13.4039,13.434,13.3888,13.434,19600.0
2009-03-17 12:20:00,17.83,17.88,17.83,17.85,12900.0,13.4416,13.4793,13.4416,13.4566,12900.0
2009-03-17 12:25:00,17.87,17.91,17.85,17.86,17200.0,13.4717,13.5019,13.4566,13.4642,17200.0
2009-03-17 12:30:00,17.86,17.88,17.81,17.88,9600.0,13.4642,13.4793,13.4265,13.4793,9600.0
2009-03-17 12:35:00,17.87,17.92,17.87,17.9,33100.0,13.4717,13.5094,13.4717,13.4943,33100.0
2009-03-17 12:40:00,17.9,17.92,17.87,17.9,43000.0,13.4943,13.5094,13.4717,13.4943,43000.0
2009-03-17 12:45:00,17.91,17.92,17.88,17.9,21700.0,13.5019,13.5094,13.4793,13.4943,21700.0
2009-03-17 12:50:00,17.9,17.91,17.88,17.9,45100.0,13.4943,13.5019,13.4793,13.4943,45100.0
2009-03-17 12:55:00,17.9,17.91,17.87,17.87,18500.0,13.4943,13.5019,13.4717,13.4717,18500.0
2009-03-17 13:00:00,17.87,17.9,17.87,17.87,20100.0,13.4717,13.4943,13.4717,13.4717,20100.0
2009-03-17 13:05:00,17.87,17.9,17.87,17.87,24300.0,13.4717,13.4943,13.4717,13.4717,24300.0
2009-03-17 13:10:00,17.88,17.9,17.85,17.85,22100.0,13.4793,13.4943,13.4566,13.4566,22100.0
2009-03-17 13:15:00,17.86,17.9,17.86,17.87,31900.0,13.4642,13.4943,13.4642,13.4717,31900.0
2009-03-17 13:20:00,17.88,17.91,17.86,17.89,36700.0,13.4793,13.5019,13.4642,13.4868,36700.0
2009-03-17 13:25:00,17.9,17.91,17.88,17.89,38500.0,13.4943,13.5019,13.4793,13.4868,38500.0
2009-03-17 13:30:00,17.9,17.93,17.89,17.91,44900.0,13.4943,13.5169,13.4868,13.5019,44900.0
2009-03-17 13:35:00,17.9,17.92,17.9,17.91,39300.0,13.4943,13.5094,13.4943,13.5019,39300.0
2009-03-17 13:40:00,17.91,17.92,17.89,17.89,22000.0,13.5019,13.5094,13.4868,13.4868,22000.0
2009-03-17 13:45:00,17.88,17.9,17.88,17.88,9100.0,13.4793,13.4943,13.4793,13.4793,9100.0
2009-03-17 13:50:00,17.87,17.88,17.85,17.87,8000.0,13.4717,13.4793,13.4566,13.4717,8000.0
2009-03-17 13:55:00,17.87,17.89,17.77,17.77,19500.0,13.4717,13.4868,13.3963,13.3963,19500.0
2009-03-17 14:00:00,17.77,17.77,17.67,17.68,44500.0,13.3963,13.3963,13.3209,13.3285,44500.0
2009-03-17 14:05:00,17.68,17.75,17.68,17.71,40500.0,13.3285,13.3812,13.3285,13.3511,40500.0
2009-03-17 14:10:00,17.73,17.82,17.7,17.81,43800.0,13.3662,13.434,13.3436,13.4265,43800.0
2009-03-17 14:15:00,17.82,17.82,17.75,17.76,27600.0,13.434,13.434,13.3812,13.3888,27600.0
2009-03-17 14:20:00,17.76,17.89,17.74,17.86,69200.0,13.3888,13.4868,13.3737,13.4642,69200.0
2009-03-17 14:25:00,17.87,17.88,17.83,17.86,30200.0,13.4717,13.4793,13.4416,13.4642,30200.0
2009-03-17 14:30:00,17.85,17.88,17.82,17.82,9400.0,13.4566,13.4793,13.434,13.434,9400.0
2009-03-17 14:35:00,17.82,17.83,17.8,17.81,24100.0,13.434,13.4416,13.4189,13.4265,24100.0
2009-03-17 14:40:00,17.81,17.86,17.81,17.84,21500.0,13.4265,13.4642,13.4265,13.4491,21500.0
2009-03-17 14:45:00,17.83,17.83,17.8,17.8,13300.0,13.4416,13.4416,13.4189,13.4189,13300.0
2009-03-17 14:50:00,17.8,17.86,17.8,17.86,56100.0,13.4189,13.4642,13.4189,13.4642,56100.0
2009-03-17 14:55:00,17.86,17.87,17.84,17.84,17700.0,13.4642,13.4717,13.4491,13.4491,17700.0
2009-03-17 15:00:00,17.82,17.83,17.76,17.78,95400.0,13.434,13.4416,13.3888,13.4039,95400.0
2009-03-17 15:05:00,17.79,17.86,17.78,17.83,24700.0,13.4114,13.4642,13.4039,13.4416,24700.0
2009-03-17 15:10:00,17.85,17.85,17.81,17.81,4800.0,13.4566,13.4566,13.4265,13.4265,4800.0
2009-03-17 15:15:00,17.82,17.84,17.82,17.83,6100.0,13.434,13.4491,13.434,13.4416,6100.0
2009-03-17 15:20:00,17.83,17.88,17.81,17.86,40700.0,13.4416,13.4793,13.4265,13.4642,40700.0
2009-03-17 15:25:00,17.87,17.87,17.83,17.85,17400.0,13.4717,13.4717,13.4416,13.4566,17400.0
2009-03-17 15:30:00,17.85,17.87,17.8,17.83,34300.0,13.4566,13.4717,13.4189,13.4416,34300.0
2009-03-17 15:35:00,17.82,17.84,17.78,17.81,91600.0,13.434,13.4491,13.4039,13.4265,91600.0
2009-03-17 15:40:00,17.81,17.84,17.81,17.84,81500.0,13.4265,13.4491,13.4265,13.4491,81500.0
2009-03-17 15:45:00,17.84,17.85,17.81,17.83,42700.0,13.4491,13.4566,13.4265,13.4416,42700.0
2009-03-17 15:50:00,17.82,17.85,17.81,17.83,56800.0,13.434,13.4566,13.4265,13.4416,56800.0
2009-03-17 15:55:00,17.84,17.85,17.83,17.85,79800.0,13.4491,13.4566,13.4416,13.4566,79800.0
2009-03-18 09:30:00,17.87,17.87,17.48,17.5,20900.0,13.4717,13.4717,13.1777,13.1928,20900.0
2009-03-18 09:35:00,17.56,17.7,17.56,17.65,14500.0,13.238,13.3436,13.238,13.3059,14500.0
2009-03-18 09:40:00,17.66,17.66,17.55,17.59,16800.0,13.3134,13.3134,13.2305,13.2606,16800.0
2009-03-18 09:45:00,17.6,17.65,17.58,17.58,70200.0,13.2682,13.3059,13.2531,13.2531,70200.0
2009-03-18 09:50:00,17.58,17.6,17.35,17.35,172600.0,13.2531,13.2682,13.0797,13.0797,172600.0
2009-03-18 09:55:00,17.35,17.36,17.24,17.3,39700.0,13.0797,13.0872,12.9968,13.042,39700.0
2009-03-18 10:00:00,17.29,17.34,17.23,17.29,27500.0,13.0345,13.0722,12.9892,13.0345,27500.0
2009-03-18 10:05:00,17.29,17.38,17.26,17.35,34000.0,13.0345,13.1023,13.0118,13.0797,34000.0
2009-03-18 10:10:00,17.35,17.39,17.32,17.36,5500.0,13.0797,13.1099,13.0571,13.0872,5500.0
2009-03-18 10:15:00,17.35,17.39,17.32,17.39,10800.0,13.0797,13.1099,13.0571,13.1099,10800.0
2009-03-18 10:20:00,17.39,17.39,17.35,17.39,12500.0,13.1099,13.1099,13.0797,13.1099,12500.0
2009-03-18 10:25:00,17.4,17.49,17.4,17.45,18600.0,13.1174,13.1852,13.1174,13.1551,18600.0
2009-03-18 10:30:00,17.44,17.46,17.41,17.45,19900.0,13.1475,13.1626,13.1249,13.1551,19900.0
2009-03-18 10:35:00,17.46,17.46,17.37,17.39,57900.0,13.1626,13.1626,13.0948,13.1099,57900.0
2009-03-18 10:40:00,17.39,17.45,17.39,17.45,6800.0,13.1099,13.1551,13.1099,13.1551,6800.0
2009-03-18 10:45:00,17.46,17.5,17.45,17.45,14200.0,13.1626,13.1928,13.1551,13.1551,14200.0
2009-03-18 10:50:00,17.46,17.47,17.42,17.44,7400.0,13.1626,13.1702,13.1325,13.1475,7400.0
2009-03-18 10:55:00,17.43,17.53,17.42,17.52,7900.0,13.14,13.2154,13.1325,13.2079,7900.0
2009-03-18 11:00:00,17.53,17.54,17.33,17.35,39500.0,13.2154,13.2229,13.0646,13.0797,39500.0
2009-03-18 11:05:00,17.37,17.38,17.31,17.34,40100.0,13.0948,13.1023,13.0495,13.0722,40100.0
2009-03-18 11:10:00,17.33,17.34,17.23,17.28,31400.0,13.0646,13.0722,12.9892,13.0269,31400.0
2009-03-18 11:15:00,17.28,17.3,17.2,17.22,31100.0,13.0269,13.042,12.9666,12.9817,31100.0
2009-03-18 11:20:00,17.22,17.23,17.15,17.17,42000.0,12.9817,12.9892,12.9289,12.944,42000.0
2009-03-18 11:25:00,17.17,17.18,17.1,17.12,21300.0,12.944,12.9515,12.8912,12.9063,21300.0
2009-03-18 11:30:00,17.12,17.16,17.1,17.13,24500.0,12.9063,12.9365,12.8912,12.9138,24500.0
2009-03-18 11:35:00,17.11,17.13,17.04,17.04,22800.0,12.8988,12.9138,12.846,12.846,22800.0
2009-03-18 11:40:00,17.07,17.07,16.96,16.99,43100.0,12.8686,12.8686,12.7857,12.8083,43100.0
2009-03-18 11:45:00,17.0,17.01,16.96,16.96,47300.0,12.8158,12.8234,12.7857,12.7857,47300.0
2009-03-18 11:50:00,16.98,17.07,16.96,17.05,43900.0,12.8008,12.8686,12.7857,12.8535,43900.0
2009-03-18 11:55:00,17.05,17.08,17.02,17.07,26500.0,12.8535,12.8762,12.8309,12.8686,26500.0
2009-03-18 12:00:00,17.07,17.16,17.04,17.08,39300.0,12.8686,12.9365,12.846,12.8762,39300.0
2009-03-18 12:05:00,17.07,17.1,17.05,17.08,23700.0,12.8686,12.8912,12.8535,12.8762,23700.0
2009-03-18 12:10:00,17.08,17.1,17.03,17.04,52400.0,12.8762,12.8912,12.8385,12.846,52400.0
2009-03-18 12:15:00,17.04,17.14,17.01,17.14,47700.0,12.846,12.9214,12.8234,12.9214,47700.0
2009-03-18 12:20:00,17.14,17.17,17.13,17.17,17900.0,12.9214,12.944,12.9138,12.944,17900.0
2009-03-18 12:25:00,17.16,17.22,17.16,17.21,9900.0,12.9365,12.9817,12.9365,12.9742,9900.0
2009-03-18 12:30:00,17.21,17.22,17.15,17.19,8000.0,12.9742,12.9817,12.9289,12.9591,8000.0
2009-03-18 12:35:00,17.19,17.2,17.12,17.19,29300.0,12.9591,12.9666,12.9063,12.9591,29300.0
2009-03-18 12:40:00,17.17,17.27,17.17,17.27,5300.0,12.944,13.0194,12.944,13.0194,5300.0
2009-03-18 12:45:00,17.28,17.3,17.26,17.29,10100.0,13.0269,13.042,13.0118,13.0345,10100.0
2009-03-18 12:50:00,17.27,17.29,17.21,17.29,12600.0,13.0194,13.0345,12.9742,13.0345,12600.0
2009-03-18 12:55:00,17.3,17.4,17.27,17.34,12400.0,13.042,13.1174,13.0194,13.0722,12400.0
2009-03-18 13:00:00,17.34,17.4,17.33,17.39,9600.0,13.0722,13.1174,13.0646,13.1099,9600.0
2009-03-18 13:05:00,17.38,17.46,17.38,17.45,17800.0,13.1023,13.1626,13.1023,13.1551,17800.0
2009-03-18 13:10:00,17.43,17.44,17.4,17.41,19400.0,13.14,13.1475,13.1174,13.1249,19400.0
2009-03-18 13:15:00,17.42,17.42,17.39,17.39,16500.0,13.1325,13.1325,13.1099,13.1099,16500.0
2009-03-18 13:20:00,17.4,17.44,17.39,17.41,23600.0,13.1174,13.1475,13.1099,13.1249,23600.0
2009-03-18 13:25:00,17.41,17.44,17.4,17.41,14000.0,13.1249,13.1475,13.1174,13.1249,14000.0
2009-03-18 13:30:00,17.39,17.41,17.39,17.41,13500.0,13.1099,13.1249,13.1099,13.1249,13500.0
2009-03-18 13:35:00,17.41,17.45,17.41,17.44,10500.0,13.1249,13.1551,13.1249,13.1475,10500.0
2009-03-18 13:40:00,17.45,17.53,17.44,17.53,11300.0,13.1551,13.2154,13.1475,13.2154,11300.0
2009-03-18 13:45:00,17.53,17.55,17.51,17.54,19700.0,13.2154,13.2305,13.2003,13.2229,19700.0
2009-03-18 13:50:00,17.54,17.55,17.49,17.49,17100.0,13.2229,13.2305,13.1852,13.1852,17100.0
2009-03-18 13:55:00,17.49,17.49,17.46,17.46,14400.0,13.1852,13.1852,13.1626,13.1626,14400.0
2009-03-18 14:00:00,17.44,17.46,17.39,17.39,26100.0,13.1475,13.1626,13.1099,13.1099,26100.0
2009-03-18 14:05:00,17.4,17.41,17.39,17.4,11000.0,13.1174,13.1249,13.1099,13.1174,11000.0
2009-03-18 14:10:00,17.4,17.45,17.4,17.44,10000.0,13.1174,13.1551,13.1174,13.1475,10000.0
2009-03-18 14:15:00,17.43,17.77,17.43,17.67,39800.0,13.14,13.3963,13.14,13.3209,39800.0
2009-03-18 14:20:00,17.67,18.02,17.61,17.98,51400.0,13.3209,13.5848,13.2757,13.5546,51400.0
2009-03-18 14:25:00,17.97,18.02,17.83,17.9,52600.0,13.5471,13.5848,13.4416,13.4943,52600.0
2009-03-18 14:30:00,17.89,17.95,17.78,17.78,42100.0,13.4868,13.532,13.4039,13.4039,42100.0
2009-03-18 14:35:00,17.77,17.9,17.77,17.8,37000.0,13.3963,13.4943,13.3963,13.4189,37000.0
2009-03-18 14:40:00,17.82,17.99,17.82,17.95,25100.0,13.434,13.5622,13.434,13.532,25100.0
2009-03-18 14:45:00,17.95,18.05,17.82,18.03,25100.0,13.532,13.6074,13.434,13.5923,25100.0
2009-03-18 14:50:00,18.04,18.1,17.94,17.95,124700.0,13.5999,13.6451,13.5245,13.532,124700.0
2009-03-18 14:55:00,17.95,18.07,17.84,17.86,60600.0,13.532,13.6225,13.4491,13.4642,60600.0
2009-03-18 15:00:00,17.86,17.87,17.74,17.8,26900.0,13.4642,13.4717,13.3737,13.4189,26900.0
2009-03-18 15:05:00,17.82,17.84,17.74,17.78,45800.0,13.434,13.4491,13.3737,13.4039,45800.0
2009-03-18 15:10:00,17.78,17.82,17.68,17.76,47500.0,13.4039,13.434,13.3285,13.3888,47500.0
2009-03-18 15:15:00,17.75,17.85,17.63,17.66,38800.0,13.3812,13.4566,13.2908,13.3134,38800.0
2009-03-18 15:20:00,17.66,17.68,17.47,17.59,83000.0,13.3134,13.3285,13.1702,13.2606,83000.0
2009-03-18 15:25:00,17.61,17.68,17.58,17.63,37600.0,13.2757,13.3285,13.2531,13.2908,37600.0
2009-03-18 15:30:00,17.63,17.69,17.55,17.58,65400.0,13.2908,13.336,13.2305,13.2531,65400.0
2009-03-18 15:35:00,17.57,17.64,17.49,17.49,62400.0,13.2456,13.2983,13.1852,13.1852,62400.0
2009-03-18 15:40:00,17.49,17.67,17.49,17.67,54800.0,13.1852,13.3209,13.1852,13.3209,54800.0
2009-03-18 15:45:00,17.66,17.72,17.56,17.67,70500.0,13.3134,13.3586,13.238,13.3209,70500.0
2009-03-18 15:50:00,17.68,17.82,17.67,17.82,68400.0,13.3285,13.434,13.3209,13.434,68400.0
2009-03-18 15:55:00,17.82,17.83,17.74,17.83,108400.0,13.434,13.4416,13.3737,13.4416,108400.0
2009-03-19 09:30:00,18.04,18.04,17.65,17.71,29900.0,13.5999,13.5999,13.3059,13.3511,29900.0
2009-03-19 09:35:00,17.7,17.9,17.69,17.87,31300.0,13.3436,13.4943,13.336,13.4717,31300.0
2009-03-19 09:40:00,17.87,17.87,17.72,17.81,11300.0,13.4717,13.4717,13.3586,13.4265,11300.0
2009-03-19 09:45:00,17.8,17.85,17.76,17.82,13700.0,13.4189,13.4566,13.3888,13.434,13700.0
2009-03-19 09:50:00,17.82,17.82,17.65,17.65,5700.0,13.434,13.434,13.3059,13.3059,5700.0
2009-03-19 09:55:00,17.64,17.65,17.44,17.44,13400.0,13.2983,13.3059,13.1475,13.1475,13400.0
2009-03-19 10:00:00,17.44,17.47,17.39,17.44,21200.0,13.1475,13.1702,13.1099,13.1475,21200.0
2009-03-19 10:05:00,17.44,17.48,17.4,17.4,9700.0,13.1475,13.1777,13.1174,13.1174,9700.0
2009-03-19 10:10:00,17.4,17.55,17.39,17.43,61600.0,13.1174,13.2305,13.1099,13.14,61600.0
2009-03-19 10:15:00,17.43,17.45,17.35,17.39,62000.0,13.14,13.1551,13.0797,13.1099,62000.0
2009-03-19 10:20:00,17.38,17.6,17.35,17.55,40800.0,13.1023,13.2682,13.0797,13.2305,40800.0
2009-03-19 10:25:00,17.58,17.58,17.44,17.44,6700.0,13.2531,13.2531,13.1475,13.1475,6700.0
2009-03-19 10:30:00,17.43,17.54,17.42,17.54,24600.0,13.14,13.2229,13.1325,13.2229,24600.0
2009-03-19 10:35:00,17.55,17.68,17.54,17.68,19500.0,13.2305,13.3285,13.2229,13.3285,19500.0
2009-03-19 10:40:00,17.69,17.9,17.69,17.9,44800.0,13.336,13.4943,13.336,13.4943,44800.0
2009-03-19 10:45:00,17.89,17.94,17.85,17.91,25300.0,13.4868,13.5245,13.4566,13.5019,25300.0
2009-03-19 10:50:00,17.92,17.98,17.91,17.91,12500.0,13.5094,13.5546,13.5019,13.5019,12500.0
2009-03-19 10:55:00,17.91,17.99,17.91,17.98,15600.0,13.5019,13.5622,13.5019,13.5546,15600.0
2009-03-19 11:00:00,17.98,18.12,17.98,18.07,11900.0,13.5546,13.6602,13.5546,13.6225,11900.0
2009-03-19 11:05:00,18.06,18.12,18.04,18.04,14700.0,13.6149,13.6602,13.5999,13.5999,14700.0
2009-03-19 11:10:00,18.0,18.02,17.96,17.99,30000.0,13.5697,13.5848,13.5396,13.5622,30000.0
2009-03-19 11:15:00,17.98,18.01,17.97,18.01,11700.0,13.5546,13.5773,13.5471,13.5773,11700.0
2009-03-19 11:20:00,18.01,18.12,18.01,18.12,14600.0,13.5773,13.6602,13.5773,13.6602,14600.0
2009-03-19 11:25:00,18.1,18.11,18.03,18.07,49700.0,13.6451,13.6526,13.5923,13.6225,49700.0
2009-03-19 11:30:00,18.05,18.05,17.99,18.0,46500.0,13.6074,13.6074,13.5622,13.5697,46500.0
2009-03-19 11:35:00,18.0,18.02,17.96,17.96,13500.0,13.5697,13.5848,13.5396,13.5396,13500.0
2009-03-19 11:40:00,17.95,17.97,17.95,17.96,14200.0,13.532,13.5471,13.532,13.5396,14200.0
2009-03-19 11:45:00,17.96,17.98,17.95,17.98,20300.0,13.5396,13.5546,13.532,13.5546,20300.0
2009-03-19 11:50:00,17.98,18.02,17.96,18.02,15500.0,13.5546,13.5848,13.5396,13.5848,15500.0
2009-03-19 11:55:00,18.02,18.07,17.99,18.05,22100.0,13.5848,13.6225,13.5622,13.6074,22100.0
2009-03-19 12:00:00,18.06,18.09,17.99,18.0,61300.0,13.6149,13.6376,13.5622,13.5697,61300.0
2009-03-19 12:05:00,18.0,18.02,17.96,18.0,24900.0,13.5697,13.5848,13.5396,13.5697,24900.0
2009-03-19 12:10:00,17.99,18.0,17.95,17.95,48400.0,13.5622,13.5697,13.532,13.532,48400.0
2009-03-19 12:15:00,17.94,17.96,17.85,17.87,29000.0,13.5245,13.5396,13.4566,13.4717,29000.0
2009-03-19 12:20:00,17.87,17.96,17.83,17.96,15100.0,13.4717,13.5396,13.4416,13.5396,15100.0
2009-03-19 12:25:00,17.93,17.95,17.92,17.95,4300.0,13.5169,13.532,13.5094,13.532,4300.0
2009-03-19 12:30:00,17.93,17.97,17.93,17.96,5600.0,13.5169,13.5471,13.5169,13.5396,5600.0
2009-03-19 12:35:00,17.98,18.0,17.96,17.98,13400.0,13.5546,13.5697,13.5396,13.5546,13400.0
2009-03-19 12:40:00,17.99,17.99,17.93,17.94,23400.0,13.5622,13.5622,13.5169,13.5245,23400.0
2009-03-19 12:45:00,17.95,18.03,17.94,18.0,111400.0,13.532,13.5923,13.5245,13.5697,111400.0
2009-03-19 12:50:00,17.99,18.0,17.95,17.99,22600.0,13.5622,13.5697,13.532,13.5622,22600.0
2009-03-19 12:55:00,18.0,18.05,17.91,17.95,250900.0,13.5697,13.6074,13.5019,13.532,250900.0
2009-03-19 13:00:00,17.95,17.99,17.84,17.87,50600.0,13.532,13.5622,13.4491,13.4717,50600.0
2009-03-19 13:05:00,17.88,17.96,17.85,17.88,20000.0,13.4793,13.5396,13.4566,13.4793,20000.0
2009-03-19 13:10:00,17.88,18.02,17.85,18.0,13000.0,13.4793,13.5848,13.4566,13.5697,13000.0
2009-03-19 13:15:00,18.0,18.03,17.96,18.0,20900.0,13.5697,13.5923,13.5396,13.5697,20900.0
2009-03-19 13:20:00,18.01,18.05,17.95,18.01,43900.0,13.5773,13.6074,13.532,13.5773,43900.0
2009-03-19 13:25:00,18.02,18.04,17.98,18.04,10200.0,13.5848,13.5999,13.5546,13.5999,10200.0
2009-03-19 13:30:00,18.04,18.07,17.95,18.0,25300.0,13.5999,13.6225,13.532,13.5697,25300.0
2009-03-19 13:35:00,18.0,18.0,17.91,17.99,19200.0,13.5697,13.5697,13.5019,13.5622,19200.0
2009-03-19 13:40:00,18.0,18.02,17.97,18.02,36400.0,13.5697,13.5848,13.5471,13.5848,36400.0
2009-03-19 13:45:00,18.01,18.05,17.99,18.01,35800.0,13.5773,13.6074,13.5622,13.5773,35800.0
2009-03-19 13:50:00,18.02,18.04,17.95,17.95,56300.0,13.5848,13.5999,13.532,13.532,56300.0
2009-03-19 13:55:00,17.96,17.97,17.88,17.9,35000.0,13.5396,13.5471,13.4793,13.4943,35000.0
2009-03-19 14:00:00,17.9,18.0,17.9,17.99,21900.0,13.4943,13.5697,13.4943,13.5622,21900.0
2009-03-19 14:05:00,18.0,18.0,17.91,17.97,21000.0,13.5697,13.5697,13.5019,13.5471,21000.0
2009-03-19 14:10:00,17.97,18.06,17.96,18.02,21700.0,13.5471,13.6149,13.5396,13.5848,21700.0
2009-03-19 14:15:00,18.02,18.03,17.95,18.01,20800.0,13.5848,13.5923,13.532,13.5773,20800.0
2009-03-19 14:20:00,18.02,18.02,17.9,17.92,16200.0,13.5848,13.5848,13.4943,13.5094,16200.0
2009-03-19 14:25:00,17.91,17.95,17.9,17.92,16200.0,13.5019,13.532,13.4943,13.5094,16200.0
2009-03-19 14:30:00,17.92,17.93,17.82,17.84,47100.0,13.5094,13.5169,13.434,13.4491,47100.0
2009-03-19 14:35:00,17.84,17.84,17.73,17.82,76400.0,13.4491,13.4491,13.3662,13.434,76400.0
2009-03-19 14:40:00,17.84,17.86,17.71,17.81,13700.0,13.4491,13.4642,13.3511,13.4265,13700.0
2009-03-19 14:45:00,17.8,17.86,17.79,17.84,7000.0,13.4189,13.4642,13.4114,13.4491,7000.0
2009-03-19 14:50:00,17.82,17.89,17.81,17.84,16000.0,13.434,13.4868,13.4265,13.4491,16000.0
2009-03-19 14:55:00,17.86,17.95,17.84,17.95,38200.0,13.4642,13.532,13.4491,13.532,38200.0
2009-03-19 15:00:00,17.95,18.02,17.93,17.94,40800.0,13.532,13.5848,13.5169,13.5245,40800.0
2009-03-19 15:05:00,17.93,17.95,17.9,17.92,24200.0,13.5169,13.532,13.4943,13.5094,24200.0
2009-03-19 15:10:00,17.92,17.94,17.87,17.9,33200.0,13.5094,13.5245,13.4717,13.4943,33200.0
2009-03-19 15:15:00,17.9,17.93,17.86,17.89,46500.0,13.4943,13.5169,13.4642,13.4868,46500.0
2009-03-19 15:20:00,17.9,17.94,17.83,17.84,112900.0,13.4943,13.5245,13.4416,13.4491,112900.0
2009-03-19 15:25:00,17.84,18.01,17.84,18.0,66600.0,13.4491,13.5773,13.4491,13.5697,66600.0
2009-03-19 15:30:00,18.0,18.03,17.95,18.02,63700.0,13.5697,13.5923,13.532,13.5848,63700.0
2009-03-19 15:35:00,18.02,18.02,17.91,17.92,51400.0,13.5848,13.5848,13.5019,13.5094,51400.0
2009-03-19 15:40:00,17.9,17.94,17.85,17.92,74600.0,13.4943,13.5245,13.4566,13.5094,74600.0
2009-03-19 15:45:00,17.92,17.98,17.9,17.91,46400.0,13.5094,13.5546,13.4943,13.5019,46400.0
2009-03-19 15:50:00,17.9,17.91,17.88,17.9,47500.0,13.4943,13.5019,13.4793,13.4943,47500.0
2009-03-19 15:55:00,17.89,17.91,17.8,17.9,113800.0,13.4868,13.5019,13.4189,13.4943,113800.0
2009-03-20 09:30:00,17.77,17.82,17.63,17.78,66600.0,13.3963,13.434,13.2908,13.4039,66600.0
2009-03-20 09:35:00,17.76,17.85,17.75,17.83,11000.0,13.3888,13.4566,13.3812,13.4416,11000.0
2009-03-20 09:40:00,17.8,17.92,17.71,17.8,25100.0,13.4189,13.5094,13.3511,13.4189,25100.0
2009-03-20 09:45:00,17.8,17.82,17.76,17.76,10400.0,13.4189,13.434,13.3888,13.3888,10400.0
2009-03-20 09:50:00,17.76,17.85,17.76,17.8,14700.0,13.3888,13.4566,13.3888,13.4189,14700.0
2009-03-20 09:55:00,17.8,17.81,17.68,17.73,14300.0,13.4189,13.4265,13.3285,13.3662,14300.0
2009-03-20 10:00:00,17.74,17.79,17.74,17.78,9100.0,13.3737,13.4114,13.3737,13.4039,9100.0
2009-03-20 10:05:00,17.79,17.79,17.72,17.79,10200.0,13.4114,13.4114,13.3586,13.4114,10200.0
2009-03-20 10:10:00,17.79,17.79,17.74,17.76,23800.0,13.4114,13.4114,13.3737,13.3888,23800.0
2009-03-20 10:15:00,17.75,17.78,17.66,17.66,16900.0,13.3812,13.4039,13.3134,13.3134,16900.0
2009-03-20 10:20:00,17.66,17.78,17.66,17.77,16700.0,13.3134,13.4039,13.3134,13.3963,16700.0
2009-03-20 10:25:00,17.76,17.78,17.72,17.78,20400.0,13.3888,13.4039,13.3586,13.4039,20400.0
2009-03-20 10:30:00,17.79,17.82,17.77,17.78,45900.0,13.4114,13.434,13.3963,13.4039,45900.0
2009-03-20 10:35:00,17.78,17.79,17.73,17.77,48300.0,13.4039,13.4114,13.3662,13.3963,48300.0
2009-03-20 10:40:00,17.77,17.8,17.74,17.75,24300.0,13.3963,13.4189,13.3737,13.3812,24300.0
2009-03-20 10:45:00,17.77,17.79,17.72,17.72,6300.0,13.3963,13.4114,13.3586,13.3586,6300.0
2009-03-20 10:50:00,17.73,17.85,17.71,17.85,61000.0,13.3662,13.4566,13.3511,13.4566,61000.0
2009-03-20 10:55:00,17.84,17.85,17.83,17.84,7100.0,13.4491,13.4566,13.4416,13.4491,7100.0
2009-03-20 11:00:00,17.84,17.84,17.77,17.79,6300.0,13.4491,13.4491,13.3963,13.4114,6300.0
2009-03-20 11:05:00,17.77,17.78,17.72,17.73,11500.0,13.3963,13.4039,13.3586,13.3662,11500.0
2009-03-20 11:10:00,17.73,17.73,17.7,17.71,9600.0,13.3662,13.3662,13.3436,13.3511,9600.0
2009-03-20 11:15:00,17.71,17.74,17.7,17.7,12900.0,13.3511,13.3737,13.3436,13.3436,12900.0
2009-03-20 11:20:00,17.71,17.72,17.7,17.72,8900.0,13.3511,13.3586,13.3436,13.3586,8900.0
2009-03-20 11:25:00,17.72,17.73,17.69,17.69,6200.0,13.3586,13.3662,13.336,13.336,6200.0
2009-03-20 11:30:00,17.68,17.78,17.66,17.74,12700.0,13.3285,13.4039,13.3134,13.3737,12700.0
2009-03-20 11:35:00,17.73,17.78,17.72,17.75,19400.0,13.3662,13.4039,13.3586,13.3812,19400.0
2009-03-20 11:40:00,17.75,17.76,17.74,17.75,25500.0,13.3812,13.3888,13.3737,13.3812,25500.0
2009-03-20 11:45:00,17.74,17.79,17.73,17.79,9500.0,13.3737,13.4114,13.3662,13.4114,9500.0
2009-03-20 11:50:00,17.79,17.79,17.77,17.79,9200.0,13.4114,13.4114,13.3963,13.4114,9200.0
2009-03-20 11:55:00,17.79,17.79,17.76,17.78,5900.0,13.4114,13.4114,13.3888,13.4039,5900.0
2009-03-20 12:00:00,17.77,17.8,17.77,17.79,11100.0,13.3963,13.4189,13.3963,13.4114,11100.0
2009-03-20 12:05:00,17.79,17.79,17.76,17.77,14500.0,13.4114,13.4114,13.3888,13.3963,14500.0
2009-03-20 12:10:00,17.76,17.8,17.76,17.8,32100.0,13.3888,13.4189,13.3888,13.4189,32100.0
2009-03-20 12:15:00,17.8,17.84,17.79,17.83,19000.0,13.4189,13.4491,13.4114,13.4416,19000.0
2009-03-20 12:20:00,17.84,17.85,17.83,17.84,16400.0,13.4491,13.4566,13.4416,13.4491,16400.0
2009-03-20 12:25:00,17.84,17.84,17.83,17.83,7300.0,13.4491,13.4491,13.4416,13.4416,7300.0
2009-03-20 12:30:00,17.83,17.85,17.83,17.84,7900.0,13.4416,13.4566,13.4416,13.4491,7900.0
2009-03-20 12:35:00,17.84,17.84,17.83,17.83,15000.0,13.4491,13.4491,13.4416,13.4416,15000.0
2009-03-20 12:40:00,17.83,17.83,17.76,17.78,10200.0,13.4416,13.4416,13.3888,13.4039,10200.0
2009-03-20 12:45:00,17.77,17.78,17.75,17.75,7400.0,13.3963,13.4039,13.3812,13.3812,7400.0
2009-03-20 12:50:00,17.76,17.77,17.67,17.69,9600.0,13.3888,13.3963,13.3209,13.336,9600.0
2009-03-20 12:55:00,17.68,17.71,17.64,17.71,6700.0,13.3285,13.3511,13.2983,13.3511,6700.0
2009-03-20 13:00:00,17.7,17.73,17.7,17.73,4500.0,13.3436,13.3662,13.3436,13.3662,4500.0
2009-03-20 13:05:00,17.73,17.73,17.7,17.7,6100.0,13.3662,13.3662,13.3436,13.3436,6100.0
2009-03-20 13:10:00,17.69,17.71,17.68,17.68,5000.0,13.336,13.3511,13.3285,13.3285,5000.0
2009-03-20 13:15:00,17.68,17.68,17.65,17.65,5900.0,13.3285,13.3285,13.3059,13.3059,5900.0
2009-03-20 13:20:00,17.64,17.64,17.54,17.56,9700.0,13.2983,13.2983,13.2229,13.238,9700.0
2009-03-20 13:25:00,17.57,17.59,17.55,17.59,6500.0,13.2456,13.2606,13.2305,13.2606,6500.0
2009-03-20 13:30:00,17.59,17.64,17.59,17.63,6900.0,13.2606,13.2983,13.2606,13.2908,6900.0
2009-03-20 13:35:00,17.64,17.64,17.56,17.57,8000.0,13.2983,13.2983,13.238,13.2456,8000.0
2009-03-20 13:40:00,17.57,17.59,17.55,17.59,6900.0,13.2456,13.2606,13.2305,13.2606,6900.0
2009-03-20 13:45:00,17.59,17.6,17.53,17.54,5400.0,13.2606,13.2682,13.2154,13.2229,5400.0
2009-03-20 13:50:00,17.54,17.59,17.5,17.51,15000.0,13.2229,13.2606,13.1928,13.2003,15000.0
2009-03-20 13:55:00,17.51,17.54,17.5,17.5,11000.0,13.2003,13.2229,13.1928,13.1928,11000.0
2009-03-20 14:00:00,17.5,17.53,17.48,17.49,14000.0,13.1928,13.2154,13.1777,13.1852,14000.0
2009-03-20 14:05:00,17.49,17.49,17.41,17.41,11200.0,13.1852,13.1852,13.1249,13.1249,11200.0
2009-03-20 14:10:00,17.41,17.46,17.41,17.45,14200.0,13.1249,13.1626,13.1249,13.1551,14200.0
2009-03-20 14:15:00,17.46,17.52,17.45,17.52,13400.0,13.1626,13.2079,13.1551,13.2079,13400.0
2009-03-20 14:20:00,17.52,17.52,17.48,17.51,9500.0,13.2079,13.2079,13.1777,13.2003,9500.0
2009-03-20 14:25:00,17.51,17.51,17.41,17.43,14600.0,13.2003,13.2003,13.1249,13.14,14600.0
2009-03-20 14:30:00,17.42,17.44,17.41,17.41,15900.0,13.1325,13.1475,13.1249,13.1249,15900.0
2009-03-20 14:35:00,17.41,17.42,17.38,17.4,17300.0,13.1249,13.1325,13.1023,13.1174,17300.0
2009-03-20 14:40:00,17.4,17.41,17.35,17.39,46400.0,13.1174,13.1249,13.0797,13.1099,46400.0
2009-03-20 14:45:00,17.4,17.4,17.35,17.35,15000.0,13.1174,13.1174,13.0797,13.0797,15000.0
2009-03-20 14:50:00,17.35,17.36,17.32,17.32,15000.0,13.0797,13.0872,13.0571,13.0571,15000.0
2009-03-20 14:55:00,17.31,17.38,17.3,17.38,26600.0,13.0495,13.1023,13.042,13.1023,26600.0
2009-03-20 15:00:00,17.38,17.42,17.36,17.38,16100.0,13.1023,13.1325,13.0872,13.1023,16100.0
2009-03-20 15:05:00,17.38,17.41,17.37,17.38,16900.0,13.1023,13.1249,13.0948,13.1023,16900.0
2009-03-20 15:10:00,17.39,17.42,17.35,17.35,21100.0,13.1099,13.1325,13.0797,13.0797,21100.0
2009-03-20 15:15:00,17.34,17.36,17.31,17.32,17400.0,13.0722,13.0872,13.0495,13.0571,17400.0
2009-03-20 15:20:00,17.32,17.39,17.3,17.39,36800.0,13.0571,13.1099,13.042,13.1099,36800.0
2009-03-20 15:25:00,17.4,17.4,17.35,17.38,27700.0,13.1174,13.1174,13.0797,13.1023,27700.0
2009-03-20 15:30:00,17.37,17.43,17.35,17.4,52300.0,13.0948,13.14,13.0797,13.1174,52300.0
2009-03-20 15:35:00,17.4,17.42,17.31,17.34,51500.0,13.1174,13.1325,13.0495,13.0722,51500.0
2009-03-20 15:40:00,17.36,17.36,17.27,17.31,51700.0,13.0872,13.0872,13.0194,13.0495,51700.0
2009-03-20 15:45:00,17.31,17.31,17.25,17.26,29100.0,13.0495,13.0495,13.0043,13.0118,29100.0
2009-03-20 15:50:00,17.26,17.33,17.26,17.3,40500.0,13.0118,13.0646,13.0118,13.042,40500.0
2009-03-20 15:55:00,17.32,17.39,17.27,17.37,60700.0,13.0571,13.1099,13.0194,13.0948,60700.0
2009-03-23 09:30:00,18.04,18.04,17.58,17.71,44200.0,13.5999,13.5999,13.2531,13.3511,44200.0
2009-03-23 09:35:00,17.69,17.91,17.68,17.77,59400.0,13.336,13.5019,13.3285,13.3963,59400.0
2009-03-23 09:40:00,17.77,17.77,17.64,17.66,23800.0,13.3963,13.3963,13.2983,13.3134,23800.0
2009-03-23 09:45:00,17.66,17.73,17.63,17.63,28000.0,13.3134,13.3662,13.2908,13.2908,28000.0
2009-03-23 09:50:00,17.63,17.69,17.6,17.65,20900.0,13.2908,13.336,13.2682,13.3059,20900.0
2009-03-23 09:55:00,17.66,17.68,17.65,17.65,8800.0,13.3134,13.3285,13.3059,13.3059,8800.0
2009-03-23 10:00:00,17.67,17.76,17.63,17.65,34100.0,13.3209,13.3888,13.2908,13.3059,34100.0
2009-03-23 10:05:00,17.65,17.8,17.65,17.75,15100.0,13.3059,13.4189,13.3059,13.3812,15100.0
2009-03-23 10:10:00,17.77,17.77,17.65,17.74,13400.0,13.3963,13.3963,13.3059,13.3737,13400.0
2009-03-23 10:15:00,17.73,17.81,17.73,17.75,11000.0,13.3662,13.4265,13.3662,13.3812,11000.0
2009-03-23 10:20:00,17.75,17.82,17.72,17.73,27800.0,13.3812,13.434,13.3586,13.3662,27800.0
2009-03-23 10:25:00,17.72,17.74,17.67,17.72,39700.0,13.3586,13.3737,13.3209,13.3586,39700.0
2009-03-23 10:30:00,17.73,17.77,17.73,17.74,7400.0,13.3662,13.3963,13.3662,13.3737,7400.0
2009-03-23 10:35:00,17.75,17.78,17.68,17.68,32700.0,13.3812,13.4039,13.3285,13.3285,32700.0
2009-03-23 10:40:00,17.7,17.75,17.69,17.71,11800.0,13.3436,13.3812,13.336,13.3511,11800.0
2009-03-23 10:45:00,17.71,17.71,17.65,17.69,23500.0,13.3511,13.3511,13.3059,13.336,23500.0
2009-03-23 10:50:00,17.7,17.71,17.64,17.68,23100.0,13.3436,13.3511,13.2983,13.3285,23100.0
2009-03-23 10:55:00,17.67,17.74,17.65,17.66,45800.0,13.3209,13.3737,13.3059,13.3134,45800.0
2009-03-23 11:00:00,17.66,17.69,17.66,17.66,6000.0,13.3134,13.336,13.3134,13.3134,6000.0
2009-03-23 11:05:00,17.67,17.69,17.61,17.69,35600.0,13.3209,13.336,13.2757,13.336,35600.0
2009-03-23 11:10:00,17.69,17.7,17.66,17.68,7500.0,13.336,13.3436,13.3134,13.3285,7500.0
2009-03-23 11:15:00,17.69,17.71,17.64,17.64,34300.0,13.336,13.3511,13.2983,13.2983,34300.0
2009-03-23 11:20:00,17.64,17.65,17.63,17.64,38300.0,13.2983,13.3059,13.2908,13.2983,38300.0
2009-03-23 11:25:00,17.64,17.65,17.63,17.65,4300.0,13.2983,13.3059,13.2908,13.3059,4300.0
2009-03-23 11:30:00,17.65,17.67,17.64,17.65,28200.0,13.3059,13.3209,13.2983,13.3059,28200.0
2009-03-23 11:35:00,17.65,17.66,17.63,17.64,30200.0,13.3059,13.3134,13.2908,13.2983,30200.0
2009-03-23 11:40:00,17.65,17.65,17.63,17.65,42000.0,13.3059,13.3059,13.2908,13.3059,42000.0
2009-03-23 11:45:00,17.64,17.65,17.62,17.64,14200.0,13.2983,13.3059,13.2832,13.2983,14200.0
2009-03-23 11:50:00,17.65,17.65,17.64,17.65,21200.0,13.3059,13.3059,13.2983,13.3059,21200.0
2009-03-23 11:55:00,17.65,17.69,17.63,17.65,100200.0,13.3059,13.336,13.2908,13.3059,100200.0
2009-03-23 12:00:00,17.64,17.66,17.6,17.63,24300.0,13.2983,13.3134,13.2682,13.2908,24300.0
2009-03-23 12:05:00,17.63,17.67,17.62,17.66,9600.0,13.2908,13.3209,13.2832,13.3134,9600.0
2009-03-23 12:10:00,17.67,17.7,17.67,17.67,12100.0,13.3209,13.3436,13.3209,13.3209,12100.0
2009-03-23 12:15:00,17.68,17.7,17.68,17.7,7800.0,13.3285,13.3436,13.3285,13.3436,7800.0
2009-03-23 12:20:00,17.7,17.7,17.69,17.69,19700.0,13.3436,13.3436,13.336,13.336,19700.0
2009-03-23 12:25:00,17.7,17.7,17.65,17.68,12600.0,13.3436,13.3436,13.3059,13.3285,12600.0
2009-03-23 12:30:00,17.69,17.7,17.68,17.7,15400.0,13.336,13.3436,13.3285,13.3436,15400.0
2009-03-23 12:35:00,17.7,17.7,17.65,17.67,18300.0,13.3436,13.3436,13.3059,13.3209,18300.0
2009-03-23 12:40:00,17.66,17.68,17.64,17.65,12900.0,13.3134,13.3285,13.2983,13.3059,12900.0
2009-03-23 12:45:00,17.64,17.66,17.62,17.66,12100.0,13.2983,13.3134,13.2832,13.3134,12100.0
2009-03-23 12:50:00,17.67,17.7,17.67,17.69,16600.0,13.3209,13.3436,13.3209,13.336,16600.0
2009-03-23 12:55:00,17.69,17.69,17.65,17.65,19200.0,13.336,13.336,13.3059,13.3059,19200.0
2009-03-23 13:00:00,17.65,17.66,17.62,17.62,12800.0,13.3059,13.3134,13.2832,13.2832,12800.0
2009-03-23 13:05:00,17.62,17.62,17.6,17.61,6700.0,13.2832,13.2832,13.2682,13.2757,6700.0
2009-03-23 13:10:00,17.6,17.65,17.59,17.6,105000.0,13.2682,13.3059,13.2606,13.2682,105000.0
2009-03-23 13:15:00,17.61,17.63,17.57,17.6,20300.0,13.2757,13.2908,13.2456,13.2682,20300.0
2009-03-23 13:20:00,17.6,17.6,17.56,17.58,8000.0,13.2682,13.2682,13.238,13.2531,8000.0
2009-03-23 13:25:00,17.58,17.58,17.45,17.47,13900.0,13.2531,13.2531,13.1551,13.1702,13900.0
2009-03-23 13:30:00,17.46,17.52,17.41,17.43,25000.0,13.1626,13.2079,13.1249,13.14,25000.0
2009-03-23 13:35:00,17.43,17.44,17.39,17.39,14000.0,13.14,13.1475,13.1099,13.1099,14000.0
2009-03-23 13:40:00,17.39,17.4,17.36,17.37,9700.0,13.1099,13.1174,13.0872,13.0948,9700.0
2009-03-23 13:45:00,17.37,17.43,17.37,17.42,7500.0,13.0948,13.14,13.0948,13.1325,7500.0
2009-03-23 13:50:00,17.43,17.46,17.4,17.4,9200.0,13.14,13.1626,13.1174,13.1174,9200.0
2009-03-23 13:55:00,17.4,17.41,17.35,17.39,18100.0,13.1174,13.1249,13.0797,13.1099,18100.0
2009-03-23 14:00:00,17.39,17.49,17.39,17.49,13800.0,13.1099,13.1852,13.1099,13.1852,13800.0
2009-03-23 14:05:00,17.49,17.51,17.47,17.47,13000.0,13.1852,13.2003,13.1702,13.1702,13000.0
2009-03-23 14:10:00,17.47,17.48,17.41,17.45,12900.0,13.1702,13.1777,13.1249,13.1551,12900.0
2009-03-23 14:15:00,17.44,17.45,17.39,17.43,23300.0,13.1475,13.1551,13.1099,13.14,23300.0
2009-03-23 14:20:00,17.44,17.51,17.44,17.51,15200.0,13.1475,13.2003,13.1475,13.2003,15200.0
2009-03-23 14:25:00,17.51,17.53,17.48,17.5,25400.0,13.2003,13.2154,13.1777,13.1928,25400.0
2009-03-23 14:30:00,17.49,17.54,17.49,17.5,36400.0,13.1852,13.2229,13.1852,13.1928,36400.0
2009-03-23 14:35:00,17.51,17.54,17.49,17.52,12000.0,13.2003,13.2229,13.1852,13.2079,12000.0
2009-03-23 14:40:00,17.53,17.54,17.5,17.5,5500.0,13.2154,13.2229,13.1928,13.1928,5500.0
2009-03-23 14:45:00,17.51,17.58,17.48,17.58,53100.0,13.2003,13.2531,13.1777,13.2531,53100.0
2009-03-23 14:50:00,17.58,17.65,17.58,17.62,86500.0,13.2531,13.3059,13.2531,13.2832,86500.0
2009-03-23 14:55:00,17.62,17.66,17.61,17.61,73900.0,13.2832,13.3134,13.2757,13.2757,73900.0
2009-03-23 15:00:00,17.61,17.64,17.59,17.61,46200.0,13.2757,13.2983,13.2606,13.2757,46200.0
2009-03-23 15:05:00,17.62,17.62,17.56,17.58,48100.0,13.2832,13.2832,13.238,13.2531,48100.0
2009-03-23 15:10:00,17.58,17.65,17.58,17.65,27700.0,13.2531,13.3059,13.2531,13.3059,27700.0
2009-03-23 15:15:00,17.65,17.67,17.61,17.66,84600.0,13.3059,13.3209,13.2757,13.3134,84600.0
2009-03-23 15:20:00,17.67,17.71,17.64,17.69,139200.0,13.3209,13.3511,13.2983,13.336,139200.0
2009-03-23 15:25:00,17.7,17.71,17.65,17.68,32500.0,13.3436,13.3511,13.3059,13.3285,32500.0
2009-03-23 15:30:00,17.69,17.8,17.69,17.78,53600.0,13.336,13.4189,13.336,13.4039,53600.0
2009-03-23 15:35:00,17.77,17.8,17.75,17.78,69400.0,13.3963,13.4189,13.3812,13.4039,69400.0
2009-03-23 15:40:00,17.77,17.83,17.74,17.77,193400.0,13.3963,13.4416,13.3737,13.3963,193400.0
2009-03-23 15:45:00,17.78,17.86,17.78,17.83,249200.0,13.4039,13.4642,13.4039,13.4416,249200.0
2009-03-23 15:50:00,17.83,17.97,17.81,17.93,222600.0,13.4416,13.5471,13.4265,13.5169,222600.0
2009-03-23 15:55:00,17.93,17.95,17.86,17.9,63300.0,13.5169,13.532,13.4642,13.4943,63300.0
2009-03-24 09:30:00,17.88,18.0,17.88,17.96,3800.0,13.4793,13.5697,13.4793,13.5396,3800.0
2009-03-24 09:35:00,17.91,17.94,17.8,17.86,22500.0,13.5019,13.5245,13.4189,13.4642,22500.0
2009-03-24 09:40:00,17.82,17.85,17.61,17.61,9200.0,13.434,13.4566,13.2757,13.2757,9200.0
2009-03-24 09:45:00,17.62,17.62,17.55,17.59,16000.0,13.2832,13.2832,13.2305,13.2606,16000.0
2009-03-24 09:50:00,17.59,17.59,17.45,17.46,39800.0,13.2606,13.2606,13.1551,13.1626,39800.0
2009-03-24 09:55:00,17.46,17.46,17.41,17.45,17900.0,13.1626,13.1626,13.1249,13.1551,17900.0
2009-03-24 10:00:00,17.46,17.74,17.46,17.71,69600.0,13.1626,13.3737,13.1626,13.3511,69600.0
2009-03-24 10:05:00,17.71,17.72,17.61,17.67,71000.0,13.3511,13.3586,13.2757,13.3209,71000.0
2009-03-24 10:10:00,17.67,17.7,17.64,17.64,19000.0,13.3209,13.3436,13.2983,13.2983,19000.0
2009-03-24 10:15:00,17.64,17.65,17.59,17.62,8100.0,13.2983,13.3059,13.2606,13.2832,8100.0
2009-03-24 10:20:00,17.63,17.7,17.63,17.63,17800.0,13.2908,13.3436,13.2908,13.2908,17800.0
2009-03-24 10:25:00,17.63,17.63,17.52,17.52,8200.0,13.2908,13.2908,13.2079,13.2079,8200.0
2009-03-24 10:30:00,17.52,17.52,17.38,17.39,25400.0,13.2079,13.2079,13.1023,13.1099,25400.0
2009-03-24 10:35:00,17.42,17.45,17.41,17.45,21900.0,13.1325,13.1551,13.1249,13.1551,21900.0
2009-03-24 10:40:00,17.45,17.49,17.4,17.4,28600.0,13.1551,13.1852,13.1174,13.1174,28600.0
2009-03-24 10:45:00,17.39,17.45,17.38,17.45,21800.0,13.1099,13.1551,13.1023,13.1551,21800.0
2009-03-24 10:50:00,17.45,17.45,17.37,17.37,37800.0,13.1551,13.1551,13.0948,13.0948,37800.0
2009-03-24 10:55:00,17.36,17.37,17.31,17.36,31100.0,13.0872,13.0948,13.0495,13.0872,31100.0
2009-03-24 11:00:00,17.36,17.39,17.3,17.32,57400.0,13.0872,13.1099,13.042,13.0571,57400.0
2009-03-24 11:05:00,17.32,17.35,17.3,17.31,60100.0,13.0571,13.0797,13.042,13.0495,60100.0
2009-03-24 11:10:00,17.31,17.41,17.31,17.38,68300.0,13.0495,13.1249,13.0495,13.1023,68300.0
2009-03-24 11:15:00,17.4,17.41,17.37,17.41,5700.0,13.1174,13.1249,13.0948,13.1249,5700.0
2009-03-24 11:20:00,17.42,17.42,17.38,17.38,10000.0,13.1325,13.1325,13.1023,13.1023,10000.0
2009-03-24 11:25:00,17.38,17.41,17.35,17.35,57200.0,13.1023,13.1249,13.0797,13.0797,57200.0
2009-03-24 11:30:00,17.35,17.41,17.35,17.36,20400.0,13.0797,13.1249,13.0797,13.0872,20400.0
2009-03-24 11:35:00,17.35,17.44,17.35,17.44,12700.0,13.0797,13.1475,13.0797,13.1475,12700.0
2009-03-24 11:40:00,17.45,17.47,17.41,17.45,31600.0,13.1551,13.1702,13.1249,13.1551,31600.0
2009-03-24 11:45:00,17.45,17.45,17.39,17.4,90800.0,13.1551,13.1551,13.1099,13.1174,90800.0
2009-03-24 11:50:00,17.4,17.45,17.34,17.37,116700.0,13.1174,13.1551,13.0722,13.0948,116700.0
2009-03-24 11:55:00,17.38,17.42,17.37,17.4,28400.0,13.1023,13.1325,13.0948,13.1174,28400.0
2009-03-24 12:00:00,17.38,17.39,17.33,17.33,8300.0,13.1023,13.1099,13.0646,13.0646,8300.0
2009-03-24 12:05:00,17.33,17.33,17.31,17.31,6400.0,13.0646,13.0646,13.0495,13.0495,6400.0
2009-03-24 12:10:00,17.31,17.37,17.31,17.37,5000.0,13.0495,13.0948,13.0495,13.0948,5000.0
2009-03-24 12:15:00,17.37,17.48,17.37,17.48,5000.0,13.0948,13.1777,13.0948,13.1777,5000.0
2009-03-24 12:20:00,17.49,17.49,17.45,17.48,21700.0,13.1852,13.1852,13.1551,13.1777,21700.0
2009-03-24 12:25:00,17.5,17.53,17.44,17.46,51300.0,13.1928,13.2154,13.1475,13.1626,51300.0
2009-03-24 12:30:00,17.48,17.58,17.46,17.57,73300.0,13.1777,13.2531,13.1626,13.2456,73300.0
2009-03-24 12:35:00,17.58,17.59,17.53,17.56,18400.0,13.2531,13.2606,13.2154,13.238,18400.0
2009-03-24 12:40:00,17.56,17.59,17.55,17.56,32700.0,13.238,13.2606,13.2305,13.238,32700.0
2009-03-24 12:45:00,17.55,17.59,17.55,17.59,10700.0,13.2305,13.2606,13.2305,13.2606,10700.0
2009-03-24 12:50:00,17.6,17.74,17.56,17.74,67800.0,13.2682,13.3737,13.238,13.3737,67800.0
2009-03-24 12:55:00,17.74,17.74,17.71,17.72,7000.0,13.3737,13.3737,13.3511,13.3586,7000.0
2009-03-24 13:00:00,17.72,17.72,17.67,17.68,9600.0,13.3586,13.3586,13.3209,13.3285,9600.0
2009-03-24 13:05:00,17.66,17.73,17.66,17.73,11100.0,13.3134,13.3662,13.3134,13.3662,11100.0
2009-03-24 13:10:00,17.73,17.73,17.62,17.65,20700.0,13.3662,13.3662,13.2832,13.3059,20700.0
2009-03-24 13:15:00,17.65,17.68,17.6,17.65,45500.0,13.3059,13.3285,13.2682,13.3059,45500.0
2009-03-24 13:20:00,17.65,17.69,17.63,17.68,15500.0,13.3059,13.336,13.2908,13.3285,15500.0
2009-03-24 13:25:00,17.68,17.71,17.67,17.68,5500.0,13.3285,13.3511,13.3209,13.3285,5500.0
2009-03-24 13:30:00,17.7,17.7,17.61,17.61,3100.0,13.3436,13.3436,13.2757,13.2757,3100.0
2009-03-24 13:35:00,17.6,17.61,17.56,17.57,8700.0,13.2682,13.2757,13.238,13.2456,8700.0
2009-03-24 13:40:00,17.58,17.62,17.58,17.62,4200.0,13.2531,13.2832,13.2531,13.2832,4200.0
2009-03-24 13:45:00,17.61,17.64,17.56,17.58,9700.0,13.2757,13.2983,13.238,13.2531,9700.0
2009-03-24 13:50:00,17.56,17.57,17.55,17.56,32700.0,13.238,13.2456,13.2305,13.238,32700.0
2009-03-24 13:55:00,17.57,17.61,17.54,17.61,15300.0,13.2456,13.2757,13.2229,13.2757,15300.0
2009-03-24 14:00:00,17.6,17.62,17.58,17.61,11800.0,13.2682,13.2832,13.2531,13.2757,11800.0
2009-03-24 14:05:00,17.62,17.63,17.56,17.56,71000.0,13.2832,13.2908,13.238,13.238,71000.0
2009-03-24 14:10:00,17.55,17.57,17.54,17.56,15500.0,13.2305,13.2456,13.2229,13.238,15500.0
2009-03-24 14:15:00,17.57,17.59,17.51,17.53,70600.0,13.2456,13.2606,13.2003,13.2154,70600.0
2009-03-24 14:20:00,17.54,17.57,17.48,17.5,80000.0,13.2229,13.2456,13.1777,13.1928,80000.0
2009-03-24 14:25:00,17.49,17.52,17.43,17.51,42800.0,13.1852,13.2079,13.14,13.2003,42800.0
2009-03-24 14:30:00,17.52,17.54,17.48,17.51,59600.0,13.2079,13.2229,13.1777,13.2003,59600.0
2009-03-24 14:35:00,17.5,17.54,17.49,17.5,44000.0,13.1928,13.2229,13.1852,13.1928,44000.0
2009-03-24 14:40:00,17.51,17.53,17.5,17.5,69700.0,13.2003,13.2154,13.1928,13.1928,69700.0
2009-03-24 14:45:00,17.5,17.53,17.48,17.49,9000.0,13.1928,13.2154,13.1777,13.1852,9000.0
2009-03-24 14:50:00,17.49,17.5,17.43,17.43,18100.0,13.1852,13.1928,13.14,13.14,18100.0
2009-03-24 14:55:00,17.45,17.5,17.45,17.5,8500.0,13.1551,13.1928,13.1551,13.1928,8500.0
2009-03-24 15:00:00,17.5,17.51,17.44,17.44,27000.0,13.1928,13.2003,13.1475,13.1475,27000.0
2009-03-24 15:05:00,17.45,17.47,17.35,17.35,66400.0,13.1551,13.1702,13.0797,13.0797,66400.0
2009-03-24 15:10:00,17.36,17.43,17.3,17.31,111300.0,13.0872,13.14,13.042,13.0495,111300.0
2009-03-24 15:15:00,17.31,17.39,17.31,17.35,8800.0,13.0495,13.1099,13.0495,13.0797,8800.0
2009-03-24 15:20:00,17.35,17.4,17.33,17.37,25900.0,13.0797,13.1174,13.0646,13.0948,25900.0
2009-03-24 15:25:00,17.38,17.39,17.34,17.39,15100.0,13.1023,13.1099,13.0722,13.1099,15100.0
2009-03-24 15:30:00,17.38,17.43,17.33,17.36,24400.0,13.1023,13.14,13.0646,13.0872,24400.0
2009-03-24 15:35:00,17.39,17.45,17.36,17.38,40200.0,13.1099,13.1551,13.0872,13.1023,40200.0
2009-03-24 15:40:00,17.39,17.4,17.31,17.34,71700.0,13.1099,13.1174,13.0495,13.0722,71700.0
2009-03-24 15:45:00,17.33,17.39,17.33,17.35,52700.0,13.0646,13.1099,13.0646,13.0797,52700.0
2009-03-24 15:50:00,17.34,17.37,17.25,17.26,88300.0,13.0722,13.0948,13.0043,13.0118,88300.0
2009-03-24 15:55:00,17.27,17.3,17.25,17.27,64200.0,13.0194,13.042,13.0043,13.0194,64200.0
2009-03-25 09:30:00,17.34,17.5,17.02,17.38,121300.0,13.0722,13.1928,12.8309,13.1023,121300.0
2009-03-25 09:35:00,17.37,17.5,17.29,17.4,68000.0,13.0948,13.1928,13.0345,13.1174,68000.0
2009-03-25 09:40:00,17.44,17.44,17.34,17.38,69500.0,13.1475,13.1475,13.0722,13.1023,69500.0
2009-03-25 09:45:00,17.38,17.4,17.29,17.37,90900.0,13.1023,13.1174,13.0345,13.0948,90900.0
2009-03-25 09:50:00,17.37,17.38,17.28,17.28,25100.0,13.0948,13.1023,13.0269,13.0269,25100.0
2009-03-25 09:55:00,17.3,17.31,17.15,17.23,62600.0,13.042,13.0495,12.9289,12.9892,62600.0
2009-03-25 10:00:00,17.23,17.4,17.19,17.39,48900.0,12.9892,13.1174,12.9591,13.1099,48900.0
2009-03-25 10:05:00,17.4,17.47,17.36,17.39,93800.0,13.1174,13.1702,13.0872,13.1099,93800.0
2009-03-25 10:10:00,17.4,17.4,17.29,17.34,45500.0,13.1174,13.1174,13.0345,13.0722,45500.0
2009-03-25 10:15:00,17.33,17.44,17.26,17.3,34000.0,13.0646,13.1475,13.0118,13.042,34000.0
2009-03-25 10:20:00,17.3,17.3,17.28,17.29,5400.0,13.042,13.042,13.0269,13.0345,5400.0
2009-03-25 10:25:00,17.27,17.3,17.26,17.29,8900.0,13.0194,13.042,13.0118,13.0345,8900.0
2009-03-25 10:30:00,17.3,17.33,17.26,17.3,20700.0,13.042,13.0646,13.0118,13.042,20700.0
2009-03-25 10:35:00,17.3,17.42,17.28,17.4,47800.0,13.042,13.1325,13.0269,13.1174,47800.0
2009-03-25 10:40:00,17.4,17.4,17.3,17.35,84700.0,13.1174,13.1174,13.042,13.0797,84700.0
2009-03-25 10:45:00,17.36,17.39,17.33,17.35,20400.0,13.0872,13.1099,13.0646,13.0797,20400.0
2009-03-25 10:50:00,17.35,17.36,17.32,17.34,10700.0,13.0797,13.0872,13.0571,13.0722,10700.0
2009-03-25 10:55:00,17.34,17.34,17.26,17.28,27500.0,13.0722,13.0722,13.0118,13.0269,27500.0
2009-03-25 11:00:00,17.27,17.31,17.27,17.3,38400.0,13.0194,13.0495,13.0194,13.042,38400.0
2009-03-25 11:05:00,17.3,17.34,17.28,17.28,28900.0,13.042,13.0722,13.0269,13.0269,28900.0
2009-03-25 11:10:00,17.28,17.32,17.26,17.3,41200.0,13.0269,13.0571,13.0118,13.042,41200.0
2009-03-25 11:15:00,17.3,17.31,17.28,17.3,31600.0,13.042,13.0495,13.0269,13.042,31600.0
2009-03-25 11:20:00,17.28,17.45,17.28,17.45,41700.0,13.0269,13.1551,13.0269,13.1551,41700.0
2009-03-25 11:25:00,17.44,17.5,17.42,17.5,13700.0,13.1475,13.1928,13.1325,13.1928,13700.0
2009-03-25 11:30:00,17.5,17.56,17.49,17.55,33200.0,13.1928,13.238,13.1852,13.2305,33200.0
2009-03-25 11:35:00,17.55,17.55,17.48,17.51,20800.0,13.2305,13.2305,13.1777,13.2003,20800.0
2009-03-25 11:40:00,17.51,17.51,17.44,17.45,20500.0,13.2003,13.2003,13.1475,13.1551,20500.0
2009-03-25 11:45:00,17.45,17.48,17.43,17.45,14300.0,13.1551,13.1777,13.14,13.1551,14300.0
2009-03-25 11:50:00,17.45,17.47,17.41,17.45,46400.0,13.1551,13.1702,13.1249,13.1551,46400.0
2009-03-25 11:55:00,17.47,17.47,17.45,17.46,2300.0,13.1702,13.1702,13.1551,13.1626,2300.0
2009-03-25 12:00:00,17.45,17.51,17.4,17.47,49900.0,13.1551,13.2003,13.1174,13.1702,49900.0
2009-03-25 12:05:00,17.49,17.5,17.46,17.5,21200.0,13.1852,13.1928,13.1626,13.1928,21200.0
2009-03-25 12:10:00,17.5,17.5,17.49,17.5,17900.0,13.1928,13.1928,13.1852,13.1928,17900.0
2009-03-25 12:15:00,17.49,17.49,17.39,17.39,7800.0,13.1852,13.1852,13.1099,13.1099,7800.0
2009-03-25 12:20:00,17.38,17.39,17.31,17.32,24200.0,13.1023,13.1099,13.0495,13.0571,24200.0
2009-03-25 12:25:00,17.31,17.32,17.26,17.29,8000.0,13.0495,13.0571,13.0118,13.0345,8000.0
2009-03-25 12:30:00,17.29,17.29,17.28,17.29,2600.0,13.0345,13.0345,13.0269,13.0345,2600.0
2009-03-25 12:35:00,17.27,17.28,17.18,17.19,25800.0,13.0194,13.0269,12.9515,12.9591,25800.0
2009-03-25 12:40:00,17.19,17.24,17.19,17.22,9900.0,12.9591,12.9968,12.9591,12.9817,9900.0
2009-03-25 12:45:00,17.21,17.21,17.16,17.16,3200.0,12.9742,12.9742,12.9365,12.9365,3200.0
2009-03-25 12:50:00,17.16,17.18,17.15,17.17,7500.0,12.9365,12.9515,12.9289,12.944,7500.0
2009-03-25 12:55:00,17.17,17.22,17.16,17.22,5700.0,12.944,12.9817,12.9365,12.9817,5700.0
2009-03-25 13:00:00,17.23,17.26,17.23,17.24,5200.0,12.9892,13.0118,12.9892,12.9968,5200.0
2009-03-25 13:05:00,17.21,17.21,17.15,17.19,11300.0,12.9742,12.9742,12.9289,12.9591,11300.0
2009-03-25 13:10:00,17.2,17.2,17.15,17.18,9500.0,12.9666,12.9666,12.9289,12.9515,9500.0
2009-03-25 13:15:00,17.19,17.21,17.17,17.17,52400.0,12.9591,12.9742,12.944,12.944,52400.0
2009-03-25 13:20:00,17.17,17.17,17.11,17.14,15700.0,12.944,12.944,12.8988,12.9214,15700.0
2009-03-25 13:25:00,17.14,17.14,17.09,17.09,7400.0,12.9214,12.9214,12.8837,12.8837,7400.0
2009-03-25 13:30:00,17.09,17.1,17.05,17.05,6700.0,12.8837,12.8912,12.8535,12.8535,6700.0
2009-03-25 13:35:00,17.04,17.14,17.03,17.13,62800.0,12.846,12.9214,12.8385,12.9138,62800.0
2009-03-25 13:40:00,17.13,17.13,17.02,17.03,49100.0,12.9138,12.9138,12.8309,12.8385,49100.0
2009-03-25 13:45:00,17.02,17.08,17.02,17.08,20000.0,12.8309,12.8762,12.8309,12.8762,20000.0
2009-03-25 13:50:00,17.07,17.25,17.06,17.24,41300.0,12.8686,13.0043,12.8611,12.9968,41300.0
2009-03-25 13:55:00,17.24,17.29,17.21,17.21,31200.0,12.9968,13.0345,12.9742,12.9742,31200.0
2009-03-25 14:00:00,17.19,17.21,17.08,17.08,50200.0,12.9591,12.9742,12.8762,12.8762,50200.0
2009-03-25 14:05:00,17.09,17.1,17.01,17.02,19700.0,12.8837,12.8912,12.8234,12.8309,19700.0
2009-03-25 14:10:00,17.02,17.05,17.01,17.05,36100.0,12.8309,12.8535,12.8234,12.8535,36100.0
2009-03-25 14:15:00,17.05,17.05,17.02,17.04,32700.0,12.8535,12.8535,12.8309,12.846,32700.0
2009-03-25 14:20:00,17.04,17.26,17.02,17.03,45200.0,12.846,13.0118,12.8309,12.8385,45200.0
2009-03-25 14:25:00,17.03,17.04,17.01,17.03,43600.0,12.8385,12.846,12.8234,12.8385,43600.0
2009-03-25 14:30:00,17.02,17.03,16.95,16.98,30900.0,12.8309,12.8385,12.7781,12.8008,30900.0
2009-03-25 14:35:00,16.98,16.99,16.92,16.93,19700.0,12.8008,12.8083,12.7555,12.7631,19700.0
2009-03-25 14:40:00,16.93,16.95,16.93,16.93,24900.0,12.7631,12.7781,12.7631,12.7631,24900.0
2009-03-25 14:45:00,16.94,16.95,16.92,16.93,24200.0,12.7706,12.7781,12.7555,12.7631,24200.0
2009-03-25 14:50:00,16.93,16.99,16.92,16.98,18100.0,12.7631,12.8083,12.7555,12.8008,18100.0
2009-03-25 14:55:00,16.98,17.05,16.94,16.95,21300.0,12.8008,12.8535,12.7706,12.7781,21300.0
2009-03-25 15:00:00,16.95,16.98,16.89,16.95,27300.0,12.7781,12.8008,12.7329,12.7781,27300.0
2009-03-25 15:05:00,16.95,16.98,16.9,16.94,21000.0,12.7781,12.8008,12.7405,12.7706,21000.0
2009-03-25 15:10:00,16.94,16.99,16.93,16.96,23500.0,12.7706,12.8083,12.7631,12.7857,23500.0
2009-03-25 15:15:00,16.96,16.98,16.94,16.95,37800.0,12.7857,12.8008,12.7706,12.7781,37800.0
2009-03-25 15:20:00,16.94,16.95,16.92,16.93,36600.0,12.7706,12.7781,12.7555,12.7631,36600.0
2009-03-25 15:25:00,16.93,16.95,16.92,16.93,25300.0,12.7631,12.7781,12.7555,12.7631,25300.0
2009-03-25 15:30:00,16.93,16.94,16.87,16.89,63900.0,12.7631,12.7706,12.7178,12.7329,63900.0
2009-03-25 15:35:00,16.89,16.92,16.86,16.87,55900.0,12.7329,12.7555,12.7103,12.7178,55900.0
2009-03-25 15:40:00,16.87,16.88,16.8,16.88,134800.0,12.7178,12.7254,12.6651,12.7254,134800.0
2009-03-25 15:45:00,16.89,16.94,16.87,16.89,84000.0,12.7329,12.7706,12.7178,12.7329,84000.0
2009-03-25 15:50:00,16.89,16.94,16.89,16.93,73900.0,12.7329,12.7706,12.7329,12.7631,73900.0
2009-03-25 15:55:00,16.93,17.11,16.91,17.09,278500.0,12.7631,12.8988,12.748,12.8837,278500.0
2009-03-26 09:30:00,17.32,17.47,17.11,17.36,24000.0,13.0571,13.1702,12.8988,13.0872,24000.0
2009-03-26 09:35:00,17.38,17.49,17.31,17.31,73700.0,13.1023,13.1852,13.0495,13.0495,73700.0
2009-03-26 09:40:00,17.31,17.41,17.3,17.33,57600.0,13.0495,13.1249,13.042,13.0646,57600.0
2009-03-26 09:45:00,17.33,17.38,17.27,17.29,19800.0,13.0646,13.1023,13.0194,13.0345,19800.0
2009-03-26 09:50:00,17.28,17.41,17.27,17.28,27600.0,13.0269,13.1249,13.0194,13.0269,27600.0
2009-03-26 09:55:00,17.3,17.32,17.26,17.29,11500.0,13.042,13.0571,13.0118,13.0345,11500.0
2009-03-26 10:00:00,17.28,17.35,17.27,17.27,8000.0,13.0269,13.0797,13.0194,13.0194,8000.0
2009-03-26 10:05:00,17.27,17.33,17.26,17.26,20600.0,13.0194,13.0646,13.0118,13.0118,20600.0
2009-03-26 10:10:00,17.27,17.28,17.19,17.2,8500.0,13.0194,13.0269,12.9591,12.9666,8500.0
2009-03-26 10:15:00,17.19,17.25,17.15,17.25,33200.0,12.9591,13.0043,12.9289,13.0043,33200.0
2009-03-26 10:20:00,17.25,17.26,17.21,17.25,83400.0,13.0043,13.0118,12.9742,13.0043,83400.0
2009-03-26 10:25:00,17.24,17.25,17.18,17.19,47900.0,12.9968,13.0043,12.9515,12.9591,47900.0
2009-03-26 10:30:00,17.2,17.23,17.16,17.23,10300.0,12.9666,12.9892,12.9365,12.9892,10300.0
2009-03-26 10:35:00,17.24,17.28,17.17,17.17,188500.0,12.9968,13.0269,12.944,12.944,188500.0
2009-03-26 10:40:00,17.18,17.27,17.18,17.24,111000.0,12.9515,13.0194,12.9515,12.9968,111000.0
2009-03-26 10:45:00,17.24,17.24,17.19,17.19,13600.0,12.9968,12.9968,12.9591,12.9591,13600.0
2009-03-26 10:50:00,17.18,17.22,17.16,17.16,8100.0,12.9515,12.9817,12.9365,12.9365,8100.0
2009-03-26 10:55:00,17.17,17.2,17.12,17.17,7500.0,12.944,12.9666,12.9063,12.944,7500.0
2009-03-26 11:00:00,17.16,17.21,17.14,17.16,72100.0,12.9365,12.9742,12.9214,12.9365,72100.0
2009-03-26 11:05:00,17.16,17.17,17.11,17.14,11100.0,12.9365,12.944,12.8988,12.9214,11100.0
2009-03-26 11:10:00,17.15,17.17,17.14,17.15,7300.0,12.9289,12.944,12.9214,12.9289,7300.0
2009-03-26 11:15:00,17.15,17.16,17.09,17.11,14500.0,12.9289,12.9365,12.8837,12.8988,14500.0
2009-03-26 11:20:00,17.1,17.24,17.08,17.23,18900.0,12.8912,12.9968,12.8762,12.9892,18900.0
2009-03-26 11:25:00,17.23,17.24,17.12,17.14,27000.0,12.9892,12.9968,12.9063,12.9214,27000.0
2009-03-26 11:30:00,17.14,17.25,17.12,17.24,21800.0,12.9214,13.0043,12.9063,12.9968,21800.0
2009-03-26 11:35:00,17.25,17.4,17.25,17.39,27100.0,13.0043,13.1174,13.0043,13.1099,27100.0
2009-03-26 11:40:00,17.37,17.39,17.31,17.34,23900.0,13.0948,13.1099,13.0495,13.0722,23900.0
2009-03-26 11:45:00,17.35,17.36,17.31,17.32,205300.0,13.0797,13.0872,13.0495,13.0571,205300.0
2009-03-26 11:50:00,17.34,17.35,17.24,17.33,11300.0,13.0722,13.0797,12.9968,13.0646,11300.0
2009-03-26 11:55:00,17.33,17.33,17.24,17.25,137600.0,13.0646,13.0646,12.9968,13.0043,137600.0
2009-03-26 12:00:00,17.25,17.35,17.25,17.34,8800.0,13.0043,13.0797,13.0043,13.0722,8800.0
2009-03-26 12:05:00,17.35,17.37,17.34,17.35,43000.0,13.0797,13.0948,13.0722,13.0797,43000.0
2009-03-26 12:10:00,17.35,17.35,17.27,17.31,31400.0,13.0797,13.0797,13.0194,13.0495,31400.0
2009-03-26 12:15:00,17.31,17.31,17.26,17.31,15700.0,13.0495,13.0495,13.0118,13.0495,15700.0
2009-03-26 12:20:00,17.29,17.36,17.28,17.33,36600.0,13.0345,13.0872,13.0269,13.0646,36600.0
2009-03-26 12:25:00,17.33,17.38,17.31,17.32,22000.0,13.0646,13.1023,13.0495,13.0571,22000.0
2009-03-26 12:30:00,17.32,17.33,17.25,17.25,22700.0,13.0571,13.0646,13.0043,13.0043,22700.0
2009-03-26 12:35:00,17.26,17.31,17.22,17.29,10600.0,13.0118,13.0495,12.9817,13.0345,10600.0
2009-03-26 12:40:00,17.29,17.3,17.18,17.19,10600.0,13.0345,13.042,12.9515,12.9591,10600.0
2009-03-26 12:45:00,17.2,17.27,17.18,17.27,5400.0,12.9666,13.0194,12.9515,13.0194,5400.0
2009-03-26 12:50:00,17.29,17.29,17.25,17.27,5100.0,13.0345,13.0345,13.0043,13.0194,5100.0
2009-03-26 12:55:00,17.28,17.3,17.27,17.27,7300.0,13.0269,13.042,13.0194,13.0194,7300.0
2009-03-26 13:00:00,17.29,17.35,17.29,17.33,30000.0,13.0345,13.0797,13.0345,13.0646,30000.0
2009-03-26 13:05:00,17.33,17.4,17.33,17.37,33700.0,13.0646,13.1174,13.0646,13.0948,33700.0
2009-03-26 13:10:00,17.37,17.37,17.29,17.33,40700.0,13.0948,13.0948,13.0345,13.0646,40700.0
2009-03-26 13:15:00,17.35,17.36,17.29,17.29,17000.0,13.0797,13.0872,13.0345,13.0345,17000.0
2009-03-26 13:20:00,17.3,17.41,17.29,17.38,55400.0,13.042,13.1249,13.0345,13.1023,55400.0
2009-03-26 13:25:00,17.39,17.4,17.29,17.33,97600.0,13.1099,13.1174,13.0345,13.0646,97600.0
2009-03-26 13:30:00,17.35,17.37,17.32,17.32,10500.0,13.0797,13.0948,13.0571,13.0571,10500.0
2009-03-26 13:35:00,17.33,17.34,17.3,17.34,18000.0,13.0646,13.0722,13.042,13.0722,18000.0
2009-03-26 13:40:00,17.34,17.37,17.29,17.32,19700.0,13.0722,13.0948,13.0345,13.0571,19700.0
2009-03-26 13:45:00,17.33,17.35,17.29,17.31,39500.0,13.0646,13.0797,13.0345,13.0495,39500.0
2009-03-26 13:50:00,17.31,17.46,17.31,17.43,66800.0,13.0495,13.1626,13.0495,13.14,66800.0
2009-03-26 13:55:00,17.43,17.53,17.43,17.52,43500.0,13.14,13.2154,13.14,13.2079,43500.0
2009-03-26 14:00:00,17.52,17.54,17.32,17.46,67400.0,13.2079,13.2229,13.0571,13.1626,67400.0
2009-03-26 14:05:00,17.46,17.49,17.44,17.45,33000.0,13.1626,13.1852,13.1475,13.1551,33000.0
2009-03-26 14:10:00,17.45,17.45,17.35,17.39,44500.0,13.1551,13.1551,13.0797,13.1099,44500.0
2009-03-26 14:15:00,17.4,17.4,17.32,17.35,9200.0,13.1174,13.1174,13.0571,13.0797,9200.0
2009-03-26 14:20:00,17.35,17.4,17.35,17.4,13600.0,13.0797,13.1174,13.0797,13.1174,13600.0
2009-03-26 14:25:00,17.41,17.42,17.32,17.36,74900.0,13.1249,13.1325,13.0571,13.0872,74900.0
2009-03-26 14:30:00,17.36,17.36,17.29,17.33,27400.0,13.0872,13.0872,13.0345,13.0646,27400.0
2009-03-26 14:35:00,17.33,17.39,17.32,17.34,20500.0,13.0646,13.1099,13.0571,13.0722,20500.0
2009-03-26 14:40:00,17.33,17.33,17.29,17.3,15300.0,13.0646,13.0646,13.0345,13.042,15300.0
2009-03-26 14:45:00,17.31,17.37,17.29,17.35,37900.0,13.0495,13.0948,13.0345,13.0797,37900.0
2009-03-26 14:50:00,17.35,17.35,17.29,17.31,59400.0,13.0797,13.0797,13.0345,13.0495,59400.0
2009-03-26 14:55:00,17.31,17.37,17.22,17.23,40100.0,13.0495,13.0948,12.9817,12.9892,40100.0
2009-03-26 15:00:00,17.22,17.3,17.2,17.28,29200.0,12.9817,13.042,12.9666,13.0269,29200.0
2009-03-26 15:05:00,17.3,17.37,17.28,17.3,82400.0,13.042,13.0948,13.0269,13.042,82400.0
2009-03-26 15:10:00,17.29,17.31,17.26,17.28,36800.0,13.0345,13.0495,13.0118,13.0269,36800.0
2009-03-26 15:15:00,17.28,17.33,17.25,17.29,31900.0,13.0269,13.0646,13.0043,13.0345,31900.0
2009-03-26 15:20:00,17.29,17.37,17.28,17.35,30000.0,13.0345,13.0948,13.0269,13.0797,30000.0
2009-03-26 15:25:00,17.35,17.38,17.33,17.33,79500.0,13.0797,13.1023,13.0646,13.0646,79500.0
2009-03-26 15:30:00,17.34,17.4,17.3,17.34,38200.0,13.0722,13.1174,13.042,13.0722,38200.0
2009-03-26 15:35:00,17.33,17.37,17.28,17.31,55900.0,13.0646,13.0948,13.0269,13.0495,55900.0
2009-03-26 15:40:00,17.32,17.43,17.3,17.32,111400.0,13.0571,13.14,13.042,13.0571,111400.0
2009-03-26 15:45:00,17.32,17.41,17.3,17.31,93300.0,13.0571,13.1249,13.042,13.0495,93300.0
2009-03-26 15:50:00,17.32,17.43,17.31,17.42,116900.0,13.0571,13.14,13.0495,13.1325,116900.0
2009-03-26 15:55:00,17.42,17.49,17.36,17.48,237600.0,13.1325,13.1852,13.0872,13.1777,237600.0
2009-03-27 09:30:00,17.05,17.21,17.05,17.17,23500.0,12.8535,12.9742,12.8535,12.944,23500.0
2009-03-27 09:35:00,17.17,17.17,17.06,17.1,42400.0,12.944,12.944,12.8611,12.8912,42400.0
2009-03-27 09:40:00,17.09,17.13,17.08,17.13,25800.0,12.8837,12.9138,12.8762,12.9138,25800.0
2009-03-27 09:45:00,17.12,17.15,17.11,17.12,27300.0,12.9063,12.9289,12.8988,12.9063,27300.0
2009-03-27 09:50:00,17.11,17.18,17.11,17.16,17000.0,12.8988,12.9515,12.8988,12.9365,17000.0
2009-03-27 09:55:00,17.17,17.25,17.1,17.13,54000.0,12.944,13.0043,12.8912,12.9138,54000.0
2009-03-27 10:00:00,17.13,17.14,17.09,17.1,49100.0,12.9138,12.9214,12.8837,12.8912,49100.0
2009-03-27 10:05:00,17.09,17.17,17.08,17.09,47400.0,12.8837,12.944,12.8762,12.8837,47400.0
2009-03-27 10:10:00,17.09,17.23,17.08,17.22,16000.0,12.8837,12.9892,12.8762,12.9817,16000.0
2009-03-27 10:15:00,17.22,17.23,17.19,17.2,16200.0,12.9817,12.9892,12.9591,12.9666,16200.0
2009-03-27 10:20:00,17.2,17.3,17.19,17.27,31700.0,12.9666,13.042,12.9591,13.0194,31700.0
2009-03-27 10:25:00,17.28,17.32,17.26,17.31,24500.0,13.0269,13.0571,13.0118,13.0495,24500.0
2009-03-27 10:30:00,17.31,17.32,17.24,17.29,24200.0,13.0495,13.0571,12.9968,13.0345,24200.0
2009-03-27 10:35:00,17.28,17.34,17.27,17.3,125500.0,13.0269,13.0722,13.0194,13.042,125500.0
2009-03-27 10:40:00,17.31,17.32,17.29,17.3,19100.0,13.0495,13.0571,13.0345,13.042,19100.0
2009-03-27 10:45:00,17.3,17.39,17.3,17.36,9500.0,13.042,13.1099,13.042,13.0872,9500.0
2009-03-27 10:50:00,17.34,17.51,17.34,17.5,38500.0,13.0722,13.2003,13.0722,13.1928,38500.0
2009-03-27 10:55:00,17.49,17.49,17.45,17.47,16400.0,13.1852,13.1852,13.1551,13.1702,16400.0
2009-03-27 11:00:00,17.48,17.48,17.42,17.44,17300.0,13.1777,13.1777,13.1325,13.1475,17300.0
2009-03-27 11:05:00,17.45,17.51,17.45,17.48,32600.0,13.1551,13.2003,13.1551,13.1777,32600.0
2009-03-27 11:10:00,17.48,17.5,17.44,17.5,20600.0,13.1777,13.1928,13.1475,13.1928,20600.0
2009-03-27 11:15:00,17.49,17.49,17.42,17.43,16100.0,13.1852,13.1852,13.1325,13.14,16100.0
2009-03-27 11:20:00,17.43,17.45,17.42,17.43,5700.0,13.14,13.1551,13.1325,13.14,5700.0
2009-03-27 11:25:00,17.43,17.48,17.4,17.43,16700.0,13.14,13.1777,13.1174,13.14,16700.0
2009-03-27 11:30:00,17.42,17.43,17.37,17.42,14200.0,13.1325,13.14,13.0948,13.1325,14200.0
2009-03-27 11:35:00,17.42,17.49,17.42,17.49,19500.0,13.1325,13.1852,13.1325,13.1852,19500.0
2009-03-27 11:40:00,17.49,17.55,17.49,17.55,9700.0,13.1852,13.2305,13.1852,13.2305,9700.0
2009-03-27 11:45:00,17.55,17.57,17.38,17.5,29900.0,13.2305,13.2456,13.1023,13.1928,29900.0
2009-03-27 11:50:00,17.5,17.52,17.47,17.49,24600.0,13.1928,13.2079,13.1702,13.1852,24600.0
2009-03-27 11:55:00,17.47,17.5,17.47,17.49,12500.0,13.1702,13.1928,13.1702,13.1852,12500.0
2009-03-27 12:00:00,17.48,17.53,17.47,17.52,9000.0,13.1777,13.2154,13.1702,13.2079,9000.0
2009-03-27 12:05:00,17.53,17.56,17.51,17.55,14400.0,13.2154,13.238,13.2003,13.2305,14400.0
2009-03-27 12:10:00,17.56,17.57,17.52,17.57,7000.0,13.238,13.2456,13.2079,13.2456,7000.0
2009-03-27 12:15:00,17.58,17.58,17.53,17.57,6300.0,13.2531,13.2531,13.2154,13.2456,6300.0
2009-03-27 12:20:00,17.57,17.61,17.57,17.6,12200.0,13.2456,13.2757,13.2456,13.2682,12200.0
2009-03-27 12:25:00,17.6,17.62,17.59,17.59,6600.0,13.2682,13.2832,13.2606,13.2606,6600.0
2009-03-27 12:30:00,17.57,17.57,17.52,17.53,10800.0,13.2456,13.2456,13.2079,13.2154,10800.0
2009-03-27 12:35:00,17.52,17.54,17.48,17.52,23000.0,13.2079,13.2229,13.1777,13.2079,23000.0
2009-03-27 12:40:00,17.5,17.52,17.5,17.5,6300.0,13.1928,13.2079,13.1928,13.1928,6300.0
2009-03-27 12:45:00,17.51,17.53,17.48,17.5,3900.0,13.2003,13.2154,13.1777,13.1928,3900.0
2009-03-27 12:50:00,17.49,17.52,17.47,17.47,12700.0,13.1852,13.2079,13.1702,13.1702,12700.0
2009-03-27 12:55:00,17.47,17.47,17.4,17.41,16300.0,13.1702,13.1702,13.1174,13.1249,16300.0
2009-03-27 13:00:00,17.41,17.41,17.39,17.39,3600.0,13.1249,13.1249,13.1099,13.1099,3600.0
2009-03-27 13:05:00,17.38,17.4,17.37,17.4,6200.0,13.1023,13.1174,13.0948,13.1174,6200.0
2009-03-27 13:10:00,17.4,17.41,17.35,17.35,28600.0,13.1174,13.1249,13.0797,13.0797,28600.0
2009-03-27 13:15:00,17.35,17.36,17.33,17.34,20100.0,13.0797,13.0872,13.0646,13.0722,20100.0
2009-03-27 13:20:00,17.35,17.38,17.31,17.31,20600.0,13.0797,13.1023,13.0495,13.0495,20600.0
2009-03-27 13:25:00,17.31,17.35,17.31,17.31,13800.0,13.0495,13.0797,13.0495,13.0495,13800.0
2009-03-27 13:30:00,17.3,17.37,17.28,17.36,17500.0,13.042,13.0948,13.0269,13.0872,17500.0
2009-03-27 13:35:00,17.36,17.36,17.3,17.33,11800.0,13.0872,13.0872,13.042,13.0646,11800.0
2009-03-27 13:40:00,17.32,17.33,17.19,17.22,7800.0,13.0571,13.0646,12.9591,12.9817,7800.0
2009-03-27 13:45:00,17.24,17.33,17.24,17.32,7500.0,12.9968,13.0646,12.9968,13.0571,7500.0
2009-03-27 13:50:00,17.31,17.31,17.26,17.27,3500.0,13.0495,13.0495,13.0118,13.0194,3500.0
2009-03-27 13:55:00,17.25,17.32,17.25,17.32,2500.0,13.0043,13.0571,13.0043,13.0571,2500.0
2009-03-27 14:00:00,17.32,17.33,17.28,17.31,4600.0,13.0571,13.0646,13.0269,13.0495,4600.0
2009-03-27 14:05:00,17.33,17.34,17.31,17.31,13500.0,13.0646,13.0722,13.0495,13.0495,13500.0
2009-03-27 14:10:00,17.3,17.35,17.28,17.29,18200.0,13.042,13.0797,13.0269,13.0345,18200.0
2009-03-27 14:15:00,17.29,17.31,17.27,17.31,4200.0,13.0345,13.0495,13.0194,13.0495,4200.0
2009-03-27 14:20:00,17.3,17.34,17.29,17.32,20000.0,13.042,13.0722,13.0345,13.0571,20000.0
2009-03-27 14:25:00,17.31,17.38,17.31,17.37,16700.0,13.0495,13.1023,13.0495,13.0948,16700.0
2009-03-27 14:30:00,17.37,17.39,17.3,17.31,26600.0,13.0948,13.1099,13.042,13.0495,26600.0
2009-03-27 14:35:00,17.3,17.34,17.28,17.33,36300.0,13.042,13.0722,13.0269,13.0646,36300.0
2009-03-27 14:40:00,17.32,17.37,17.32,17.33,50200.0,13.0571,13.0948,13.0571,13.0646,50200.0
2009-03-27 14:45:00,17.33,17.4,17.31,17.4,22300.0,13.0646,13.1174,13.0495,13.1174,22300.0
2009-03-27 14:50:00,17.41,17.41,17.37,17.41,6500.0,13.1249,13.1249,13.0948,13.1249,6500.0
2009-03-27 14:55:00,17.42,17.51,17.41,17.5,5600.0,13.1325,13.2003,13.1249,13.1928,5600.0
2009-03-27 15:00:00,17.51,17.58,17.51,17.55,36200.0,13.2003,13.2531,13.2003,13.2305,36200.0
2009-03-27 15:05:00,17.54,17.59,17.54,17.58,14100.0,13.2229,13.2606,13.2229,13.2531,14100.0
2009-03-27 15:10:00,17.57,17.6,17.5,17.52,13800.0,13.2456,13.2682,13.1928,13.2079,13800.0
2009-03-27 15:15:00,17.51,17.56,17.5,17.54,8600.0,13.2003,13.238,13.1928,13.2229,8600.0
2009-03-27 15:20:00,17.54,17.58,17.51,17.55,12400.0,13.2229,13.2531,13.2003,13.2305,12400.0
2009-03-27 15:25:00,17.55,17.58,17.47,17.52,21300.0,13.2305,13.2531,13.1702,13.2079,21300.0
2009-03-27 15:30:00,17.52,17.56,17.48,17.48,9400.0,13.2079,13.238,13.1777,13.1777,9400.0
2009-03-27 15:35:00,17.47,17.47,17.38,17.39,24000.0,13.1702,13.1702,13.1023,13.1099,24000.0
2009-03-27 15:40:00,17.39,17.46,17.39,17.43,35600.0,13.1099,13.1626,13.1099,13.14,35600.0
2009-03-27 15:45:00,17.43,17.5,17.43,17.45,19100.0,13.14,13.1928,13.14,13.1551,19100.0
2009-03-27 15:50:00,17.45,17.5,17.44,17.45,24500.0,13.1551,13.1928,13.1475,13.1551,24500.0
2009-03-27 15:55:00,17.44,17.69,17.42,17.64,112700.0,13.1475,13.336,13.1325,13.2983,112700.0
2009-03-30 09:30:00,17.52,17.52,17.03,17.25,29400.0,13.2079,13.2079,12.8385,13.0043,29400.0
2009-03-30 09:35:00,17.24,17.25,17.1,17.2,29900.0,12.9968,13.0043,12.8912,12.9666,29900.0
2009-03-30 09:40:00,17.2,17.21,17.15,17.19,10600.0,12.9666,12.9742,12.9289,12.9591,10600.0
2009-03-30 09:45:00,17.19,17.22,17.15,17.17,26800.0,12.9591,12.9817,12.9289,12.944,26800.0
2009-03-30 09:50:00,17.16,17.32,17.15,17.31,23500.0,12.9365,13.0571,12.9289,13.0495,23500.0
2009-03-30 09:55:00,17.31,17.32,17.22,17.24,14200.0,13.0495,13.0571,12.9817,12.9968,14200.0
2009-03-30 10:00:00,17.24,17.27,17.22,17.22,22900.0,12.9968,13.0194,12.9817,12.9817,22900.0
2009-03-30 10:05:00,17.21,17.26,17.18,17.26,22200.0,12.9742,13.0118,12.9515,13.0118,22200.0
2009-03-30 10:10:00,17.27,17.3,17.26,17.29,21500.0,13.0194,13.042,13.0118,13.0345,21500.0
2009-03-30 10:15:00,17.28,17.36,17.28,17.29,15800.0,13.0269,13.0872,13.0269,13.0345,15800.0
2009-03-30 10:20:00,17.31,17.31,17.26,17.29,13000.0,13.0495,13.0495,13.0118,13.0345,13000.0
2009-03-30 10:25:00,17.29,17.36,17.29,17.33,13200.0,13.0345,13.0872,13.0345,13.0646,13200.0
2009-03-30 10:30:00,17.33,17.33,17.15,17.19,68500.0,13.0646,13.0646,12.9289,12.9591,68500.0
2009-03-30 10:35:00,17.18,17.19,17.08,17.12,45100.0,12.9515,12.9591,12.8762,12.9063,45100.0
2009-03-30 10:40:00,17.12,17.14,17.06,17.07,30300.0,12.9063,12.9214,12.8611,12.8686,30300.0
2009-03-30 10:45:00,17.06,17.08,17.04,17.07,16200.0,12.8611,12.8762,12.846,12.8686,16200.0
2009-03-30 10:50:00,17.08,17.16,17.07,17.15,18500.0,12.8762,12.9365,12.8686,12.9289,18500.0
2009-03-30 10:55:00,17.15,17.21,17.15,17.17,34700.0,12.9289,12.9742,12.9289,12.944,34700.0
2009-03-30 11:00:00,17.16,17.24,17.13,17.22,77100.0,12.9365,12.9968,12.9138,12.9817,77100.0
2009-03-30 11:05:00,17.22,17.23,17.19,17.22,11200.0,12.9817,12.9892,12.9591,12.9817,11200.0
2009-03-30 11:10:00,17.22,17.3,17.22,17.29,32200.0,12.9817,13.042,12.9817,13.0345,32200.0
2009-03-30 11:15:00,17.29,17.39,17.29,17.38,13600.0,13.0345,13.1099,13.0345,13.1023,13600.0
2009-03-30 11:20:00,17.38,17.4,17.35,17.35,32600.0,13.1023,13.1174,13.0797,13.0797,32600.0
2009-03-30 11:25:00,17.36,17.37,17.27,17.27,12600.0,13.0872,13.0948,13.0194,13.0194,12600.0
2009-03-30 11:30:00,17.26,17.26,17.2,17.23,14500.0,13.0118,13.0118,12.9666,12.9892,14500.0
2009-03-30 11:35:00,17.22,17.25,17.22,17.23,10000.0,12.9817,13.0043,12.9817,12.9892,10000.0
2009-03-30 11:40:00,17.24,17.31,17.24,17.28,18700.0,12.9968,13.0495,12.9968,13.0269,18700.0
2009-03-30 11:45:00,17.27,17.27,17.21,17.22,15100.0,13.0194,13.0194,12.9742,12.9817,15100.0
2009-03-30 11:50:00,17.21,17.3,17.2,17.22,64200.0,12.9742,13.042,12.9666,12.9817,64200.0
2009-03-30 11:55:00,17.21,17.22,17.19,17.22,23400.0,12.9742,12.9817,12.9591,12.9817,23400.0
2009-03-30 12:00:00,17.22,17.23,17.21,17.22,6900.0,12.9817,12.9892,12.9742,12.9817,6900.0
2009-03-30 12:05:00,17.23,17.3,17.22,17.3,12800.0,12.9892,13.042,12.9817,13.042,12800.0
2009-03-30 12:10:00,17.31,17.34,17.28,17.29,20000.0,13.0495,13.0722,13.0269,13.0345,20000.0
2009-03-30 12:15:00,17.3,17.36,17.29,17.36,10100.0,13.042,13.0872,13.0345,13.0872,10100.0
2009-03-30 12:20:00,17.37,17.37,17.33,17.35,3600.0,13.0948,13.0948,13.0646,13.0797,3600.0
2009-03-30 12:25:00,17.35,17.36,17.31,17.32,11400.0,13.0797,13.0872,13.0495,13.0571,11400.0
2009-03-30 12:30:00,17.31,17.31,17.28,17.28,7000.0,13.0495,13.0495,13.0269,13.0269,7000.0
2009-03-30 12:35:00,17.28,17.31,17.27,17.29,12200.0,13.0269,13.0495,13.0194,13.0345,12200.0
2009-03-30 12:40:00,17.29,17.3,17.27,17.29,5000.0,13.0345,13.042,13.0194,13.0345,5000.0
2009-03-30 12:45:00,17.28,17.33,17.28,17.32,6800.0,13.0269,13.0646,13.0269,13.0571,6800.0
2009-03-30 12:50:00,17.31,17.33,17.29,17.29,14300.0,13.0495,13.0646,13.0345,13.0345,14300.0
2009-03-30 12:55:00,17.29,17.29,17.25,17.25,4900.0,13.0345,13.0345,13.0043,13.0043,4900.0
2009-03-30 13:00:00,17.23,17.24,17.17,17.17,23000.0,12.9892,12.9968,12.944,12.944,23000.0
2009-03-30 13:05:00,17.17,17.26,17.15,17.16,54400.0,12.944,13.0118,12.9289,12.9365,54400.0
2009-03-30 13:10:00,17.15,17.2,17.15,17.19,9900.0,12.9289,12.9666,12.9289,12.9591,9900.0
2009-03-30 13:15:00,17.19,17.21,17.18,17.21,4800.0,12.9591,12.9742,12.9515,12.9742,4800.0
2009-03-30 13:20:00,17.21,17.22,17.19,17.21,15800.0,12.9742,12.9817,12.9591,12.9742,15800.0
2009-03-30 13:25:00,17.2,17.27,17.19,17.27,7300.0,12.9666,13.0194,12.9591,13.0194,7300.0
2009-03-30 13:30:00,17.28,17.29,17.28,17.28,9100.0,13.0269,13.0345,13.0269,13.0269,9100.0
2009-03-30 13:35:00,17.28,17.29,17.23,17.23,19100.0,13.0269,13.0345,12.9892,12.9892,19100.0
2009-03-30 13:40:00,17.24,17.28,17.23,17.26,12400.0,12.9968,13.0269,12.9892,13.0118,12400.0
2009-03-30 13:45:00,17.26,17.26,17.19,17.23,10300.0,13.0118,13.0118,12.9591,12.9892,10300.0
2009-03-30 13:50:00,17.23,17.23,17.19,17.19,11600.0,12.9892,12.9892,12.9591,12.9591,11600.0
2009-03-30 13:55:00,17.18,17.18,17.16,17.16,3600.0,12.9515,12.9515,12.9365,12.9365,3600.0
2009-03-30 14:00:00,17.16,17.16,17.12,17.14,9100.0,12.9365,12.9365,12.9063,12.9214,9100.0
2009-03-30 14:05:00,17.13,17.14,17.11,17.14,37100.0,12.9138,12.9214,12.8988,12.9214,37100.0
2009-03-30 14:10:00,17.14,17.18,17.13,17.17,39900.0,12.9214,12.9515,12.9138,12.944,39900.0
2009-03-30 14:15:00,17.17,17.18,17.16,17.17,28000.0,12.944,12.9515,12.9365,12.944,28000.0
2009-03-30 14:20:00,17.17,17.17,17.14,17.17,18800.0,12.944,12.944,12.9214,12.944,18800.0
2009-03-30 14:25:00,17.18,17.18,17.12,17.15,32500.0,12.9515,12.9515,12.9063,12.9289,32500.0
2009-03-30 14:30:00,17.14,17.15,17.12,17.12,13000.0,12.9214,12.9289,12.9063,12.9063,13000.0
2009-03-30 14:35:00,17.11,17.12,17.06,17.07,17500.0,12.8988,12.9063,12.8611,12.8686,17500.0
2009-03-30 14:40:00,17.06,17.08,16.98,16.98,29700.0,12.8611,12.8762,12.8008,12.8008,29700.0
2009-03-30 14:45:00,16.99,17.05,16.98,17.05,25500.0,12.8083,12.8535,12.8008,12.8535,25500.0
2009-03-30 14:50:00,17.04,17.04,17.0,17.02,29900.0,12.846,12.846,12.8158,12.8309,29900.0
2009-03-30 14:55:00,17.02,17.02,16.95,16.95,13600.0,12.8309,12.8309,12.7781,12.7781,13600.0
2009-03-30 15:00:00,16.95,16.98,16.93,16.95,13100.0,12.7781,12.8008,12.7631,12.7781,13100.0
2009-03-30 15:05:00,16.95,17.04,16.92,17.04,18200.0,12.7781,12.846,12.7555,12.846,18200.0
2009-03-30 15:10:00,17.04,17.11,17.04,17.09,26900.0,12.846,12.8988,12.846,12.8837,26900.0
2009-03-30 15:15:00,17.09,17.16,17.07,17.07,16600.0,12.8837,12.9365,12.8686,12.8686,16600.0
2009-03-30 15:20:00,17.07,17.15,17.06,17.13,15700.0,12.8686,12.9289,12.8611,12.9138,15700.0
2009-03-30 15:25:00,17.13,17.14,17.02,17.02,22200.0,12.9138,12.9214,12.8309,12.8309,22200.0
2009-03-30 15:30:00,17.02,17.12,17.02,17.11,26200.0,12.8309,12.9063,12.8309,12.8988,26200.0
2009-03-30 15:35:00,17.12,17.18,17.11,17.16,89900.0,12.9063,12.9515,12.8988,12.9365,89900.0
2009-03-30 15:40:00,17.16,17.18,17.13,17.16,43300.0,12.9365,12.9515,12.9138,12.9365,43300.0
2009-03-30 15:45:00,17.17,17.19,17.07,17.07,30700.0,12.944,12.9591,12.8686,12.8686,30700.0
2009-03-30 15:50:00,17.08,17.16,17.05,17.05,45500.0,12.8762,12.9365,12.8535,12.8535,45500.0
2009-03-30 15:55:00,17.06,17.24,17.05,17.12,123300.0,12.8611,12.9968,12.8535,12.9063,123300.0
2009-03-31 09:30:00,17.34,17.52,17.25,17.33,47600.0,13.0722,13.2079,13.0043,13.0646,47600.0
2009-03-31 09:35:00,17.33,17.37,17.33,17.34,38400.0,13.0646,13.0948,13.0646,13.0722,38400.0
2009-03-31 09:40:00,17.34,17.34,17.23,17.25,32500.0,13.0722,13.0722,12.9892,13.0043,32500.0
2009-03-31 09:45:00,17.27,17.33,17.26,17.3,21500.0,13.0194,13.0646,13.0118,13.042,21500.0
2009-03-31 09:50:00,17.3,17.32,17.23,17.26,31600.0,13.042,13.0571,12.9892,13.0118,31600.0
2009-03-31 09:55:00,17.26,17.26,17.24,17.25,18300.0,13.0118,13.0118,12.9968,13.0043,18300.0
2009-03-31 10:00:00,17.25,17.27,17.22,17.24,25600.0,13.0043,13.0194,12.9817,12.9968,25600.0
2009-03-31 10:05:00,17.24,17.3,17.24,17.29,17300.0,12.9968,13.042,12.9968,13.0345,17300.0
2009-03-31 10:10:00,17.27,17.29,17.25,17.25,126200.0,13.0194,13.0345,13.0043,13.0043,126200.0
2009-03-31 10:15:00,17.25,17.27,17.23,17.25,93200.0,13.0043,13.0194,12.9892,13.0043,93200.0
2009-03-31 10:20:00,17.24,17.36,17.23,17.36,69000.0,12.9968,13.0872,12.9892,13.0872,69000.0
2009-03-31 10:25:00,17.36,17.41,17.33,17.39,34300.0,13.0872,13.1249,13.0646,13.1099,34300.0
2009-03-31 10:30:00,17.41,17.49,17.4,17.49,23500.0,13.1249,13.1852,13.1174,13.1852,23500.0
2009-03-31 10:35:00,17.48,17.5,17.48,17.5,11000.0,13.1777,13.1928,13.1777,13.1928,11000.0
2009-03-31 10:40:00,17.49,17.5,17.49,17.5,15600.0,13.1852,13.1928,13.1852,13.1928,15600.0
2009-03-31 10:45:00,17.49,17.5,17.49,17.5,19200.0,13.1852,13.1928,13.1852,13.1928,19200.0
2009-03-31 10:50:00,17.49,17.51,17.47,17.47,22000.0,13.1852,13.2003,13.1702,13.1702,22000.0
2009-03-31 10:55:00,17.46,17.5,17.46,17.5,16900.0,13.1626,13.1928,13.1626,13.1928,16900.0
2009-03-31 11:00:00,17.51,17.51,17.47,17.49,67300.0,13.2003,13.2003,13.1702,13.1852,67300.0
2009-03-31 11:05:00,17.49,17.53,17.49,17.51,21800.0,13.1852,13.2154,13.1852,13.2003,21800.0
2009-03-31 11:10:00,17.51,17.52,17.51,17.52,8700.0,13.2003,13.2079,13.2003,13.2079,8700.0
2009-03-31 11:15:00,17.52,17.55,17.51,17.51,46800.0,13.2079,13.2305,13.2003,13.2003,46800.0
2009-03-31 11:20:00,17.51,17.53,17.5,17.52,15000.0,13.2003,13.2154,13.1928,13.2079,15000.0
2009-03-31 11:25:00,17.53,17.55,17.5,17.52,75600.0,13.2154,13.2305,13.1928,13.2079,75600.0
2009-03-31 11:30:00,17.52,17.53,17.5,17.5,34100.0,13.2079,13.2154,13.1928,13.1928,34100.0
2009-03-31 11:35:00,17.49,17.52,17.49,17.52,20200.0,13.1852,13.2079,13.1852,13.2079,20200.0
2009-03-31 11:40:00,17.52,17.53,17.5,17.51,12400.0,13.2079,13.2154,13.1928,13.2003,12400.0
2009-03-31 11:45:00,17.52,17.53,17.51,17.53,15500.0,13.2079,13.2154,13.2003,13.2154,15500.0
2009-03-31 11:50:00,17.54,17.54,17.5,17.51,65800.0,13.2229,13.2229,13.1928,13.2003,65800.0
2009-03-31 11:55:00,17.51,17.52,17.51,17.51,9000.0,13.2003,13.2079,13.2003,13.2003,9000.0
2009-03-31 12:00:00,17.51,17.52,17.5,17.51,15500.0,13.2003,13.2079,13.1928,13.2003,15500.0
2009-03-31 12:05:00,17.52,17.53,17.5,17.5,36100.0,13.2079,13.2154,13.1928,13.1928,36100.0
2009-03-31 12:10:00,17.51,17.55,17.51,17.55,12500.0,13.2003,13.2305,13.2003,13.2305,12500.0
2009-03-31 12:15:00,17.55,17.58,17.55,17.58,22000.0,13.2305,13.2531,13.2305,13.2531,22000.0
2009-03-31 12:20:00,17.58,17.59,17.54,17.57,128700.0,13.2531,13.2606,13.2229,13.2456,128700.0
2009-03-31 12:25:00,17.57,17.6,17.54,17.57,51400.0,13.2456,13.2682,13.2229,13.2456,51400.0
2009-03-31 12:30:00,17.57,17.58,17.56,17.58,12200.0,13.2456,13.2531,13.238,13.2531,12200.0
2009-03-31 12:35:00,17.59,17.6,17.58,17.59,18400.0,13.2606,13.2682,13.2531,13.2606,18400.0
2009-03-31 12:40:00,17.6,17.6,17.59,17.59,17400.0,13.2682,13.2682,13.2606,13.2606,17400.0
2009-03-31 12:45:00,17.6,17.61,17.59,17.6,96200.0,13.2682,13.2757,13.2606,13.2682,96200.0
2009-03-31 12:50:00,17.6,17.65,17.6,17.64,64600.0,13.2682,13.3059,13.2682,13.2983,64600.0
2009-03-31 12:55:00,17.65,17.67,17.6,17.65,269500.0,13.3059,13.3209,13.2682,13.3059,269500.0
2009-03-31 13:00:00,17.65,17.7,17.6,17.64,361200.0,13.3059,13.3436,13.2682,13.2983,361200.0
2009-03-31 13:05:00,17.64,17.69,17.58,17.59,112500.0,13.2983,13.336,13.2531,13.2606,112500.0
2009-03-31 13:10:00,17.59,17.6,17.46,17.46,51100.0,13.2606,13.2682,13.1626,13.1626,51100.0
2009-03-31 13:15:00,17.47,17.47,17.41,17.43,52100.0,13.1702,13.1702,13.1249,13.14,52100.0
2009-03-31 13:20:00,17.43,17.51,17.42,17.5,40700.0,13.14,13.2003,13.1325,13.1928,40700.0
2009-03-31 13:25:00,17.51,17.54,17.5,17.54,8100.0,13.2003,13.2229,13.1928,13.2229,8100.0
2009-03-31 13:30:00,17.53,17.56,17.53,17.56,5000.0,13.2154,13.238,13.2154,13.238,5000.0
2009-03-31 13:35:00,17.56,17.58,17.56,17.58,8200.0,13.238,13.2531,13.238,13.2531,8200.0
2009-03-31 13:40:00,17.58,17.58,17.52,17.55,31000.0,13.2531,13.2531,13.2079,13.2305,31000.0
2009-03-31 13:45:00,17.55,17.55,17.48,17.5,244200.0,13.2305,13.2305,13.1777,13.1928,244200.0
2009-03-31 13:50:00,17.5,17.55,17.49,17.53,51700.0,13.1928,13.2305,13.1852,13.2154,51700.0
2009-03-31 13:55:00,17.52,17.56,17.51,17.56,8800.0,13.2079,13.238,13.2003,13.238,8800.0
2009-03-31 14:00:00,17.56,17.57,17.54,17.54,14900.0,13.238,13.2456,13.2229,13.2229,14900.0
2009-03-31 14:05:00,17.53,17.55,17.53,17.55,13000.0,13.2154,13.2305,13.2154,13.2305,13000.0
2009-03-31 14:10:00,17.54,17.55,17.54,17.55,9100.0,13.2229,13.2305,13.2229,13.2305,9100.0
2009-03-31 14:15:00,17.55,17.6,17.55,17.58,25800.0,13.2305,13.2682,13.2305,13.2531,25800.0
2009-03-31 14:20:00,17.58,17.59,17.49,17.52,59400.0,13.2531,13.2606,13.1852,13.2079,59400.0
2009-03-31 14:25:00,17.52,17.53,17.49,17.5,20200.0,13.2079,13.2154,13.1852,13.1928,20200.0
2009-03-31 14:30:00,17.51,17.51,17.5,17.51,20700.0,13.2003,13.2003,13.1928,13.2003,20700.0
2009-03-31 14:35:00,17.52,17.54,17.51,17.54,21700.0,13.2079,13.2229,13.2003,13.2229,21700.0
2009-03-31 14:40:00,17.54,17.55,17.48,17.52,90100.0,13.2229,13.2305,13.1777,13.2079,90100.0
2009-03-31 14:45:00,17.52,17.56,17.5,17.5,42400.0,13.2079,13.238,13.1928,13.1928,42400.0
2009-03-31 14:50:00,17.51,17.51,17.49,17.49,19500.0,13.2003,13.2003,13.1852,13.1852,19500.0
2009-03-31 14:55:00,17.5,17.5,17.42,17.43,19900.0,13.1928,13.1928,13.1325,13.14,19900.0
2009-03-31 15:00:00,17.43,17.47,17.41,17.46,22300.0,13.14,13.1702,13.1249,13.1626,22300.0
2009-03-31 15:05:00,17.47,17.49,17.46,17.46,19800.0,13.1702,13.1852,13.1626,13.1626,19800.0
2009-03-31 15:10:00,17.45,17.45,17.4,17.43,20200.0,13.1551,13.1551,13.1174,13.14,20200.0
2009-03-31 15:15:00,17.43,17.48,17.43,17.46,21300.0,13.14,13.1777,13.14,13.1626,21300.0
2009-03-31 15:20:00,17.46,17.5,17.45,17.49,20900.0,13.1626,13.1928,13.1551,13.1852,20900.0
2009-03-31 15:25:00,17.5,17.52,17.49,17.5,90800.0,13.1928,13.2079,13.1852,13.1928,90800.0
2009-03-31 15:30:00,17.5,17.52,17.38,17.38,27100.0,13.1928,13.2079,13.1023,13.1023,27100.0
2009-03-31 15:35:00,17.37,17.43,17.35,17.43,47000.0,13.0948,13.14,13.0797,13.14,47000.0
2009-03-31 15:40:00,17.43,17.5,17.42,17.42,36100.0,13.14,13.1928,13.1325,13.1325,36100.0
2009-03-31 15:45:00,17.42,17.49,17.38,17.42,59100.0,13.1325,13.1852,13.1023,13.1325,59100.0
2009-03-31 15:50:00,17.43,17.48,17.38,17.48,50800.0,13.14,13.1777,13.1023,13.1777,50800.0
2009-03-31 15:55:00,17.48,17.5,17.33,17.35,74300.0,13.1777,13.1928,13.0646,13.0797,74300.0
2009-04-01 09:30:00,17.65,17.65,17.21,17.28,22600.0,13.3059,13.3059,12.9742,13.0269,22600.0
2009-04-01 09:35:00,17.25,17.38,17.22,17.34,25200.0,13.0043,13.1023,12.9817,13.0722,25200.0
2009-04-01 09:40:00,17.35,17.4,17.33,17.37,8700.0,13.0797,13.1174,13.0646,13.0948,8700.0
2009-04-01 09:45:00,17.36,17.4,17.36,17.38,7200.0,13.0872,13.1174,13.0872,13.1023,7200.0
2009-04-01 09:50:00,17.38,17.39,17.33,17.38,6600.0,13.1023,13.1099,13.0646,13.1023,6600.0
2009-04-01 09:55:00,17.37,17.55,17.34,17.54,12500.0,13.0948,13.2305,13.0722,13.2229,12500.0
2009-04-01 10:00:00,17.55,17.55,17.48,17.52,105300.0,13.2305,13.2305,13.1777,13.2079,105300.0
2009-04-01 10:05:00,17.55,17.57,17.47,17.5,35300.0,13.2305,13.2456,13.1702,13.1928,35300.0
2009-04-01 10:10:00,17.5,17.5,17.44,17.44,15800.0,13.1928,13.1928,13.1475,13.1475,15800.0
2009-04-01 10:15:00,17.44,17.5,17.42,17.5,31600.0,13.1475,13.1928,13.1325,13.1928,31600.0
2009-04-01 10:20:00,17.5,17.52,17.46,17.46,29800.0,13.1928,13.2079,13.1626,13.1626,29800.0
2009-04-01 10:25:00,17.48,17.48,17.38,17.41,20200.0,13.1777,13.1777,13.1023,13.1249,20200.0
2009-04-01 10:30:00,17.42,17.42,17.25,17.25,35900.0,13.1325,13.1325,13.0043,13.0043,35900.0
2009-04-01 10:35:00,17.25,17.4,17.25,17.4,30700.0,13.0043,13.1174,13.0043,13.1174,30700.0
2009-04-01 10:40:00,17.4,17.43,17.34,17.35,13300.0,13.1174,13.14,13.0722,13.0797,13300.0
2009-04-01 10:45:00,17.34,17.34,17.21,17.22,15900.0,13.0722,13.0722,12.9742,12.9817,15900.0
2009-04-01 10:50:00,17.23,17.33,17.2,17.22,68400.0,12.9892,13.0646,12.9666,12.9817,68400.0
2009-04-01 10:55:00,17.22,17.28,17.17,17.17,60000.0,12.9817,13.0269,12.944,12.944,60000.0
2009-04-01 11:00:00,17.16,17.2,17.14,17.17,23500.0,12.9365,12.9666,12.9214,12.944,23500.0
2009-04-01 11:05:00,17.17,17.21,17.13,17.15,27800.0,12.944,12.9742,12.9138,12.9289,27800.0
2009-04-01 11:10:00,17.15,17.16,17.07,17.08,18600.0,12.9289,12.9365,12.8686,12.8762,18600.0
2009-04-01 11:15:00,17.09,17.09,17.02,17.04,21700.0,12.8837,12.8837,12.8309,12.846,21700.0
2009-04-01 11:20:00,17.03,17.06,17.02,17.04,82100.0,12.8385,12.8611,12.8309,12.846,82100.0
2009-04-01 11:25:00,17.05,17.13,17.05,17.11,42500.0,12.8535,12.9138,12.8535,12.8988,42500.0
2009-04-01 11:30:00,17.11,17.15,17.1,17.14,25900.0,12.8988,12.9289,12.8912,12.9214,25900.0
2009-04-01 11:35:00,17.14,17.17,17.06,17.08,16300.0,12.9214,12.944,12.8611,12.8762,16300.0
2009-04-01 11:40:00,17.08,17.12,17.08,17.08,19600.0,12.8762,12.9063,12.8762,12.8762,19600.0
2009-04-01 11:45:00,17.07,17.09,17.04,17.04,27100.0,12.8686,12.8837,12.846,12.846,27100.0
2009-04-01 11:50:00,17.04,17.04,16.98,16.99,24100.0,12.846,12.846,12.8008,12.8083,24100.0
2009-04-01 11:55:00,16.99,17.1,16.98,17.1,32000.0,12.8083,12.8912,12.8008,12.8912,32000.0
2009-04-01 12:00:00,17.1,17.13,17.07,17.08,46100.0,12.8912,12.9138,12.8686,12.8762,46100.0
2009-04-01 12:05:00,17.06,17.11,17.04,17.09,94700.0,12.8611,12.8988,12.846,12.8837,94700.0
2009-04-01 12:10:00,17.1,17.14,17.08,17.1,50200.0,12.8912,12.9214,12.8762,12.8912,50200.0
2009-04-01 12:15:00,17.1,17.11,17.07,17.1,50600.0,12.8912,12.8988,12.8686,12.8912,50600.0
2009-04-01 12:20:00,17.1,17.11,17.09,17.1,14600.0,12.8912,12.8988,12.8837,12.8912,14600.0
2009-04-01 12:25:00,17.11,17.11,17.09,17.1,20200.0,12.8988,12.8988,12.8837,12.8912,20200.0
2009-04-01 12:30:00,17.1,17.11,17.06,17.08,35000.0,12.8912,12.8988,12.8611,12.8762,35000.0
2009-04-01 12:35:00,17.08,17.08,17.01,17.03,13100.0,12.8762,12.8762,12.8234,12.8385,13100.0
2009-04-01 12:40:00,17.05,17.08,17.05,17.06,5400.0,12.8535,12.8762,12.8535,12.8611,5400.0
2009-04-01 12:45:00,17.07,17.08,17.05,17.06,8500.0,12.8686,12.8762,12.8535,12.8611,8500.0
2009-04-01 12:50:00,17.06,17.09,17.05,17.08,7700.0,12.8611,12.8837,12.8535,12.8762,7700.0
2009-04-01 12:55:00,17.09,17.09,17.03,17.05,7600.0,12.8837,12.8837,12.8385,12.8535,7600.0
2009-04-01 13:00:00,17.05,17.08,17.03,17.05,15900.0,12.8535,12.8762,12.8385,12.8535,15900.0
2009-04-01 13:05:00,17.04,17.06,16.97,16.99,25900.0,12.846,12.8611,12.7932,12.8083,25900.0
2009-04-01 13:10:00,16.99,17.06,16.99,17.02,6400.0,12.8083,12.8611,12.8083,12.8309,6400.0
2009-04-01 13:15:00,17.03,17.05,17.01,17.01,9200.0,12.8385,12.8535,12.8234,12.8234,9200.0
2009-04-01 13:20:00,17.02,17.05,17.0,17.0,12000.0,12.8309,12.8535,12.8158,12.8158,12000.0
2009-04-01 13:25:00,17.01,17.04,17.01,17.02,4900.0,12.8234,12.846,12.8234,12.8309,4900.0
2009-04-01 13:30:00,17.03,17.05,16.98,16.98,23500.0,12.8385,12.8535,12.8008,12.8008,23500.0
2009-04-01 13:35:00,16.98,17.07,16.98,17.07,14500.0,12.8008,12.8686,12.8008,12.8686,14500.0
2009-04-01 13:40:00,17.06,17.12,17.03,17.11,33800.0,12.8611,12.9063,12.8385,12.8988,33800.0
2009-04-01 13:45:00,17.1,17.12,17.08,17.11,9500.0,12.8912,12.9063,12.8762,12.8988,9500.0
2009-04-01 13:50:00,17.12,17.21,17.11,17.21,11700.0,12.9063,12.9742,12.8988,12.9742,11700.0
2009-04-01 13:55:00,17.2,17.21,17.14,17.16,16100.0,12.9666,12.9742,12.9214,12.9365,16100.0
2009-04-01 14:00:00,17.16,17.16,17.1,17.13,31900.0,12.9365,12.9365,12.8912,12.9138,31900.0
2009-04-01 14:05:00,17.13,17.2,17.11,17.16,43200.0,12.9138,12.9666,12.8988,12.9365,43200.0
2009-04-01 14:10:00,17.17,17.19,17.16,17.19,9800.0,12.944,12.9591,12.9365,12.9591,9800.0
2009-04-01 14:15:00,17.19,17.2,17.17,17.17,10500.0,12.9591,12.9666,12.944,12.944,10500.0
2009-04-01 14:20:00,17.18,17.18,17.15,17.16,7300.0,12.9515,12.9515,12.9289,12.9365,7300.0
2009-04-01 14:25:00,17.16,17.16,17.1,17.15,12100.0,12.9365,12.9365,12.8912,12.9289,12100.0
2009-04-01 14:30:00,17.15,17.17,17.14,17.16,8000.0,12.9289,12.944,12.9214,12.9365,8000.0
2009-04-01 14:35:00,17.16,17.21,17.16,17.2,14100.0,12.9365,12.9742,12.9365,12.9666,14100.0
2009-04-01 14:40:00,17.2,17.2,17.2,17.2,19600.0,12.9666,12.9666,12.9666,12.9666,19600.0
2009-04-01 14:45:00,17.2,17.21,17.2,17.2,14800.0,12.9666,12.9742,12.9666,12.9666,14800.0
2009-04-01 14:50:00,17.2,17.22,17.2,17.2,32700.0,12.9666,12.9817,12.9666,12.9666,32700.0
2009-04-01 14:55:00,17.2,17.25,17.16,17.16,72700.0,12.9666,13.0043,12.9365,12.9365,72700.0
2009-04-01 15:00:00,17.16,17.16,17.1,17.11,29200.0,12.9365,12.9365,12.8912,12.8988,29200.0
2009-04-01 15:05:00,17.11,17.14,17.1,17.1,15300.0,12.8988,12.9214,12.8912,12.8912,15300.0
2009-04-01 15:10:00,17.1,17.12,17.1,17.11,18600.0,12.8912,12.9063,12.8912,12.8988,18600.0
2009-04-01 15:15:00,17.11,17.15,17.1,17.12,20900.0,12.8988,12.9289,12.8912,12.9063,20900.0
2009-04-01 15:20:00,17.12,17.18,17.1,17.16,37800.0,12.9063,12.9515,12.8912,12.9365,37800.0
2009-04-01 15:25:00,17.17,17.22,17.16,17.18,20100.0,12.944,12.9817,12.9365,12.9515,20100.0
2009-04-01 15:30:00,17.18,17.27,17.15,17.27,27900.0,12.9515,13.0194,12.9289,13.0194,27900.0
2009-04-01 15:35:00,17.28,17.33,17.28,17.3,20200.0,13.0269,13.0646,13.0269,13.042,20200.0
2009-04-01 15:40:00,17.32,17.32,17.27,17.27,35300.0,13.0571,13.0571,13.0194,13.0194,35300.0
2009-04-01 15:45:00,17.29,17.31,17.27,17.29,68100.0,13.0345,13.0495,13.0194,13.0345,68100.0
2009-04-01 15:50:00,17.28,17.3,17.19,17.23,61100.0,13.0269,13.042,12.9591,12.9892,61100.0
2009-04-01 15:55:00,17.23,17.26,17.16,17.17,54600.0,12.9892,13.0118,12.9365,12.944,54600.0
2009-04-02 09:30:00,17.56,17.96,17.38,17.93,70100.0,13.238,13.5396,13.1023,13.5169,70100.0
2009-04-02 09:35:00,17.93,17.96,17.9,17.9,51000.0,13.5169,13.5396,13.4943,13.4943,51000.0
2009-04-02 09:40:00,17.91,17.95,17.7,17.72,76400.0,13.5019,13.532,13.3436,13.3586,76400.0
2009-04-02 09:45:00,17.71,17.77,17.68,17.76,47900.0,13.3511,13.3963,13.3285,13.3888,47900.0
2009-04-02 09:50:00,17.77,17.9,17.75,17.89,47200.0,13.3963,13.4943,13.3812,13.4868,47200.0
2009-04-02 09:55:00,17.89,17.89,17.77,17.81,130100.0,13.4868,13.4868,13.3963,13.4265,130100.0
2009-04-02 10:00:00,17.82,17.89,17.79,17.81,80100.0,13.434,13.4868,13.4114,13.4265,80100.0
2009-04-02 10:05:00,17.79,17.81,17.71,17.74,108900.0,13.4114,13.4265,13.3511,13.3737,108900.0
2009-04-02 10:10:00,17.71,17.73,17.68,17.7,84200.0,13.3511,13.3662,13.3285,13.3436,84200.0
2009-04-02 10:15:00,17.69,17.71,17.67,17.69,68800.0,13.336,13.3511,13.3209,13.336,68800.0
2009-04-02 10:20:00,17.69,17.7,17.56,17.59,159000.0,13.336,13.3436,13.238,13.2606,159000.0
2009-04-02 10:25:00,17.59,17.65,17.56,17.63,60100.0,13.2606,13.3059,13.238,13.2908,60100.0
2009-04-02 10:30:00,17.62,17.71,17.61,17.63,82500.0,13.2832,13.3511,13.2757,13.2908,82500.0
2009-04-02 10:35:00,17.61,17.75,17.61,17.74,28700.0,13.2757,13.3812,13.2757,13.3737,28700.0
2009-04-02 10:40:00,17.74,17.81,17.69,17.79,51600.0,13.3737,13.4265,13.336,13.4114,51600.0
2009-04-02 10:45:00,17.79,17.83,17.75,17.79,108200.0,13.4114,13.4416,13.3812,13.4114,108200.0
2009-04-02 10:50:00,17.78,17.89,17.75,17.89,71200.0,13.4039,13.4868,13.3812,13.4868,71200.0
2009-04-02 10:55:00,17.89,17.89,17.77,17.88,76000.0,13.4868,13.4868,13.3963,13.4793,76000.0
2009-04-02 11:00:00,17.89,17.93,17.84,17.93,60300.0,13.4868,13.5169,13.4491,13.5169,60300.0
2009-04-02 11:05:00,17.93,18.03,17.88,18.01,91700.0,13.5169,13.5923,13.4793,13.5773,91700.0
2009-04-02 11:10:00,18.02,18.18,18.02,18.18,23000.0,13.5848,13.7054,13.5848,13.7054,23000.0
2009-04-02 11:15:00,18.17,18.31,18.17,18.3,47400.0,13.6979,13.8034,13.6979,13.7959,47400.0
2009-04-02 11:20:00,18.3,18.31,18.22,18.25,46200.0,13.7959,13.8034,13.7356,13.7582,46200.0
2009-04-02 11:25:00,18.25,18.26,18.17,18.21,61800.0,13.7582,13.7657,13.6979,13.728,61800.0
2009-04-02 11:30:00,18.21,18.26,18.17,18.21,97000.0,13.728,13.7657,13.6979,13.728,97000.0
2009-04-02 11:35:00,18.21,18.25,18.19,18.2,58000.0,13.728,13.7582,13.713,13.7205,58000.0
2009-04-02 11:40:00,18.2,18.3,18.18,18.29,32500.0,13.7205,13.7959,13.7054,13.7883,32500.0
2009-04-02 11:45:00,18.3,18.34,18.3,18.33,2297900.0,13.7959,13.826,13.7959,13.8185,2297900.0
2009-04-02 11:50:00,18.33,18.35,18.3,18.32,49500.0,13.8185,13.8336,13.7959,13.811,49500.0
2009-04-02 11:55:00,18.32,18.35,18.25,18.27,47300.0,13.811,13.8336,13.7582,13.7733,47300.0
2009-04-02 12:00:00,18.27,18.28,18.25,18.26,54500.0,13.7733,13.7808,13.7582,13.7657,54500.0
2009-04-02 12:05:00,18.26,18.45,18.26,18.45,38900.0,13.7657,13.909,13.7657,13.909,38900.0
2009-04-02 12:10:00,18.46,18.46,18.37,18.41,85100.0,13.9165,13.9165,13.8486,13.8788,85100.0
2009-04-02 12:15:00,18.4,18.49,18.4,18.43,24300.0,13.8713,13.9391,13.8713,13.8939,24300.0
2009-04-02 12:20:00,18.44,18.57,18.44,18.5,94100.0,13.9014,13.9994,13.9014,13.9467,94100.0
2009-04-02 12:25:00,18.5,18.57,18.49,18.51,60500.0,13.9467,13.9994,13.9391,13.9542,60500.0
2009-04-02 12:30:00,18.51,18.55,18.49,18.55,49000.0,13.9542,13.9843,13.9391,13.9843,49000.0
2009-04-02 12:35:00,18.55,18.58,18.48,18.49,72800.0,13.9843,14.007,13.9316,13.9391,72800.0
2009-04-02 12:40:00,18.49,18.54,18.47,18.54,69200.0,13.9391,13.9768,13.924,13.9768,69200.0
2009-04-02 12:45:00,18.56,18.58,18.51,18.54,54100.0,13.9919,14.007,13.9542,13.9768,54100.0
2009-04-02 12:50:00,18.54,18.56,18.48,18.5,79900.0,13.9768,13.9919,13.9316,13.9467,79900.0
2009-04-02 12:55:00,18.5,18.51,18.46,18.48,41300.0,13.9467,13.9542,13.9165,13.9316,41300.0
2009-04-02 13:00:00,18.48,18.5,18.48,18.49,18500.0,13.9316,13.9467,13.9316,13.9391,18500.0
2009-04-02 13:05:00,18.49,18.51,18.49,18.5,34600.0,13.9391,13.9542,13.9391,13.9467,34600.0
2009-04-02 13:10:00,18.5,18.51,18.46,18.51,101300.0,13.9467,13.9542,13.9165,13.9542,101300.0
2009-04-02 13:15:00,18.51,18.52,18.47,18.5,66300.0,13.9542,13.9617,13.924,13.9467,66300.0
2009-04-02 13:20:00,18.5,18.51,18.47,18.48,48400.0,13.9467,13.9542,13.924,13.9316,48400.0
2009-04-02 13:25:00,18.48,18.48,18.39,18.43,38200.0,13.9316,13.9316,13.8637,13.8939,38200.0
2009-04-02 13:30:00,18.43,18.49,18.39,18.49,72300.0,13.8939,13.9391,13.8637,13.9391,72300.0
2009-04-02 13:35:00,18.5,18.51,18.45,18.46,48100.0,13.9467,13.9542,13.909,13.9165,48100.0
2009-04-02 13:40:00,18.47,18.51,18.43,18.46,37200.0,13.924,13.9542,13.8939,13.9165,37200.0
2009-04-02 13:45:00,18.46,18.5,18.44,18.45,35900.0,13.9165,13.9467,13.9014,13.909,35900.0
2009-04-02 13:50:00,18.44,18.46,18.43,18.45,45300.0,13.9014,13.9165,13.8939,13.909,45300.0
2009-04-02 13:55:00,18.45,18.48,18.42,18.43,51000.0,13.909,13.9316,13.8863,13.8939,51000.0
2009-04-02 14:00:00,18.43,18.49,18.43,18.49,120100.0,13.8939,13.9391,13.8939,13.9391,120100.0
2009-04-02 14:05:00,18.5,18.53,18.47,18.49,97000.0,13.9467,13.9693,13.924,13.9391,97000.0
2009-04-02 14:10:00,18.49,18.5,18.48,18.49,69600.0,13.9391,13.9467,13.9316,13.9391,69600.0
2009-04-02 14:15:00,18.49,18.52,18.48,18.5,79400.0,13.9391,13.9617,13.9316,13.9467,79400.0
2009-04-02 14:20:00,18.5,18.56,18.49,18.54,78700.0,13.9467,13.9919,13.9391,13.9768,78700.0
2009-04-02 14:25:00,18.54,18.62,18.53,18.57,152900.0,13.9768,14.0371,13.9693,13.9994,152900.0
2009-04-02 14:30:00,18.58,18.67,18.58,18.67,43400.0,14.007,14.0748,14.007,14.0748,43400.0
2009-04-02 14:35:00,18.66,18.79,18.65,18.76,164500.0,14.0673,14.1653,14.0597,14.1427,164500.0
2009-04-02 14:40:00,18.77,18.77,18.64,18.69,40100.0,14.1502,14.1502,14.0522,14.0899,40100.0
2009-04-02 14:45:00,18.71,18.71,18.55,18.67,213900.0,14.105,14.105,13.9843,14.0748,213900.0
2009-04-02 14:50:00,18.67,18.72,18.64,18.64,44200.0,14.0748,14.1125,14.0522,14.0522,44200.0
2009-04-02 14:55:00,18.64,18.64,18.6,18.61,36100.0,14.0522,14.0522,14.022,14.0296,36100.0
2009-04-02 15:00:00,18.61,18.63,18.6,18.62,61400.0,14.0296,14.0447,14.022,14.0371,61400.0
2009-04-02 15:05:00,18.62,18.62,18.5,18.52,60200.0,14.0371,14.0371,13.9467,13.9617,60200.0
2009-04-02 15:10:00,18.53,18.56,18.47,18.51,47300.0,13.9693,13.9919,13.924,13.9542,47300.0
2009-04-02 15:15:00,18.51,18.58,18.44,18.44,47600.0,13.9542,14.007,13.9014,13.9014,47600.0
2009-04-02 15:20:00,18.45,18.57,18.39,18.52,71500.0,13.909,13.9994,13.8637,13.9617,71500.0
2009-04-02 15:25:00,18.53,18.61,18.52,18.52,47600.0,13.9693,14.0296,13.9617,13.9617,47600.0
2009-04-02 15:30:00,18.52,18.55,18.49,18.54,1172700.0,13.9617,13.9843,13.9391,13.9768,1172700.0
2009-04-02 15:35:00,18.54,18.58,18.5,18.52,100400.0,13.9768,14.007,13.9467,13.9617,100400.0
2009-04-02 15:40:00,18.52,18.62,18.48,18.56,106000.0,13.9617,14.0371,13.9316,13.9919,106000.0
2009-04-02 15:45:00,18.57,18.61,18.49,18.61,128400.0,13.9994,14.0296,13.9391,14.0296,128400.0
2009-04-02 15:50:00,18.6,18.61,18.47,18.53,178800.0,14.022,14.0296,13.924,13.9693,178800.0
2009-04-02 15:55:00,18.54,18.6,18.45,18.56,257000.0,13.9768,14.022,13.909,13.9919,257000.0
2009-04-03 09:30:00,18.74,18.77,18.36,18.66,47300.0,14.1276,14.1502,13.8411,14.0673,47300.0
2009-04-03 09:35:00,18.64,18.85,18.64,18.8,60800.0,14.0522,14.2105,14.0522,14.1728,60800.0
2009-04-03 09:40:00,18.78,18.93,18.78,18.88,23900.0,14.1577,14.2708,14.1577,14.2331,23900.0
2009-04-03 09:45:00,18.88,18.88,18.72,18.78,37600.0,14.2331,14.2331,14.1125,14.1577,37600.0
2009-04-03 09:50:00,18.8,18.8,18.55,18.55,103800.0,14.1728,14.1728,13.9843,13.9843,103800.0
2009-04-03 09:55:00,18.53,18.58,18.48,18.54,38400.0,13.9693,14.007,13.9316,13.9768,38400.0
2009-04-03 10:00:00,18.54,18.55,18.46,18.49,27400.0,13.9768,13.9843,13.9165,13.9391,27400.0
2009-04-03 10:05:00,18.48,18.51,18.46,18.51,48400.0,13.9316,13.9542,13.9165,13.9542,48400.0
2009-04-03 10:10:00,18.51,18.53,18.48,18.51,13600.0,13.9542,13.9693,13.9316,13.9542,13600.0
2009-04-03 10:15:00,18.51,18.54,18.49,18.5,13900.0,13.9542,13.9768,13.9391,13.9467,13900.0
2009-04-03 10:20:00,18.49,18.49,18.41,18.43,7700.0,13.9391,13.9391,13.8788,13.8939,7700.0
2009-04-03 10:25:00,18.44,18.46,18.43,18.43,8700.0,13.9014,13.9165,13.8939,13.8939,8700.0
2009-04-03 10:30:00,18.43,18.47,18.4,18.4,11700.0,13.8939,13.924,13.8713,13.8713,11700.0
2009-04-03 10:35:00,18.41,18.42,18.3,18.34,68500.0,13.8788,13.8863,13.7959,13.826,68500.0
2009-04-03 10:40:00,18.34,18.38,18.27,18.28,29900.0,13.826,13.8562,13.7733,13.7808,29900.0
2009-04-03 10:45:00,18.29,18.29,18.25,18.27,23100.0,13.7883,13.7883,13.7582,13.7733,23100.0
2009-04-03 10:50:00,18.28,18.35,18.26,18.35,19800.0,13.7808,13.8336,13.7657,13.8336,19800.0
2009-04-03 10:55:00,18.34,18.38,18.31,18.38,18100.0,13.826,13.8562,13.8034,13.8562,18100.0
2009-04-03 11:00:00,18.38,18.45,18.38,18.45,25600.0,13.8562,13.909,13.8562,13.909,25600.0
2009-04-03 11:05:00,18.45,18.47,18.44,18.47,20400.0,13.909,13.924,13.9014,13.924,20400.0
2009-04-03 11:10:00,18.46,18.53,18.45,18.53,31300.0,13.9165,13.9693,13.909,13.9693,31300.0
2009-04-03 11:15:00,18.52,18.55,18.5,18.55,26700.0,13.9617,13.9843,13.9467,13.9843,26700.0
2009-04-03 11:20:00,18.55,18.61,18.55,18.6,16400.0,13.9843,14.0296,13.9843,14.022,16400.0
2009-04-03 11:25:00,18.59,18.83,18.58,18.83,77600.0,14.0145,14.1954,14.007,14.1954,77600.0
2009-04-03 11:30:00,18.83,18.98,18.82,18.98,63900.0,14.1954,14.3085,14.1879,14.3085,63900.0
2009-04-03 11:35:00,18.98,19.13,18.94,19.0,87000.0,14.3085,14.4216,14.2784,14.3236,87000.0
2009-04-03 11:40:00,19.0,19.08,18.98,19.07,43400.0,14.3236,14.3839,14.3085,14.3764,43400.0
2009-04-03 11:45:00,19.07,19.12,19.02,19.11,55600.0,14.3764,14.4141,14.3387,14.4065,55600.0
2009-04-03 11:50:00,19.11,19.24,19.09,19.21,83700.0,14.4065,14.5045,14.3914,14.4819,83700.0
2009-04-03 11:55:00,19.2,19.21,19.16,19.19,16800.0,14.4744,14.4819,14.4442,14.4668,16800.0
2009-04-03 12:00:00,19.19,19.24,19.19,19.24,64800.0,14.4668,14.5045,14.4668,14.5045,64800.0
2009-04-03 12:05:00,19.23,19.24,19.13,19.14,62800.0,14.497,14.5045,14.4216,14.4291,62800.0
2009-04-03 12:10:00,19.13,19.27,19.13,19.27,38200.0,14.4216,14.5271,14.4216,14.5271,38200.0
2009-04-03 12:15:00,19.28,19.33,19.2,19.23,73400.0,14.5347,14.5724,14.4744,14.497,73400.0
2009-04-03 12:20:00,19.23,19.29,19.22,19.28,55800.0,14.497,14.5422,14.4894,14.5347,55800.0
2009-04-03 12:25:00,19.28,19.3,19.26,19.28,9600.0,14.5347,14.5498,14.5196,14.5347,9600.0
2009-04-03 12:30:00,19.28,19.48,19.28,19.45,178300.0,14.5347,14.6854,14.5347,14.6628,178300.0
2009-04-03 12:35:00,19.45,19.49,19.43,19.47,55100.0,14.6628,14.693,14.6478,14.6779,55100.0
2009-04-03 12:40:00,19.48,19.48,19.39,19.4,51500.0,14.6854,14.6854,14.6176,14.6251,51500.0
2009-04-03 12:45:00,19.4,19.4,19.34,19.35,37400.0,14.6251,14.6251,14.5799,14.5874,37400.0
2009-04-03 12:50:00,19.36,19.41,19.34,19.41,25800.0,14.595,14.6327,14.5799,14.6327,25800.0
2009-04-03 12:55:00,19.4,19.41,19.37,19.37,28500.0,14.6251,14.6327,14.6025,14.6025,28500.0
2009-04-03 13:00:00,19.37,19.39,19.34,19.34,41000.0,14.6025,14.6176,14.5799,14.5799,41000.0
2009-04-03 13:05:00,19.34,19.4,19.27,19.31,94000.0,14.5799,14.6251,14.5271,14.5573,94000.0
2009-04-03 13:10:00,19.31,19.31,19.25,19.28,38000.0,14.5573,14.5573,14.5121,14.5347,38000.0
2009-04-03 13:15:00,19.28,19.33,19.23,19.24,134700.0,14.5347,14.5724,14.497,14.5045,134700.0
2009-04-03 13:20:00,19.23,19.27,19.21,19.26,55400.0,14.497,14.5271,14.4819,14.5196,55400.0
2009-04-03 13:25:00,19.26,19.26,19.24,19.25,53000.0,14.5196,14.5196,14.5045,14.5121,53000.0
2009-04-03 13:30:00,19.25,19.31,19.25,19.29,26400.0,14.5121,14.5573,14.5121,14.5422,26400.0
2009-04-03 13:35:00,19.3,19.34,19.28,19.28,51000.0,14.5498,14.5799,14.5347,14.5347,51000.0
2009-04-03 13:40:00,19.28,19.3,19.13,19.24,108800.0,14.5347,14.5498,14.4216,14.5045,108800.0
2009-04-03 13:45:00,19.24,19.26,19.12,19.12,114300.0,14.5045,14.5196,14.4141,14.4141,114300.0
2009-04-03 13:50:00,19.12,19.27,19.12,19.24,52400.0,14.4141,14.5271,14.4141,14.5045,52400.0
2009-04-03 13:55:00,19.25,19.26,19.22,19.22,35200.0,14.5121,14.5196,14.4894,14.4894,35200.0
2009-04-03 14:00:00,19.22,19.22,19.19,19.19,18800.0,14.4894,14.4894,14.4668,14.4668,18800.0
2009-04-03 14:05:00,19.19,19.2,19.19,19.2,32300.0,14.4668,14.4744,14.4668,14.4744,32300.0
2009-04-03 14:10:00,19.2,19.2,19.19,19.19,15200.0,14.4744,14.4744,14.4668,14.4668,15200.0
2009-04-03 14:15:00,19.2,19.2,19.19,19.2,18900.0,14.4744,14.4744,14.4668,14.4744,18900.0
2009-04-03 14:20:00,19.2,19.21,19.19,19.2,14800.0,14.4744,14.4819,14.4668,14.4744,14800.0
2009-04-03 14:25:00,19.2,19.25,19.19,19.25,39700.0,14.4744,14.5121,14.4668,14.5121,39700.0
2009-04-03 14:30:00,19.26,19.28,19.19,19.19,20100.0,14.5196,14.5347,14.4668,14.4668,20100.0
2009-04-03 14:35:00,19.2,19.2,19.14,19.16,33500.0,14.4744,14.4744,14.4291,14.4442,33500.0
2009-04-03 14:40:00,19.16,19.17,19.15,19.16,26000.0,14.4442,14.4517,14.4367,14.4442,26000.0
2009-04-03 14:45:00,19.17,19.17,19.11,19.14,37100.0,14.4517,14.4517,14.4065,14.4291,37100.0
2009-04-03 14:50:00,19.14,19.15,19.12,19.14,20100.0,14.4291,14.4367,14.4141,14.4291,20100.0
2009-04-03 14:55:00,19.15,19.17,19.13,19.16,77400.0,14.4367,14.4517,14.4216,14.4442,77400.0
2009-04-03 15:00:00,19.14,19.16,19.05,19.05,72800.0,14.4291,14.4442,14.3613,14.3613,72800.0
2009-04-03 15:05:00,19.05,19.07,19.0,19.01,68100.0,14.3613,14.3764,14.3236,14.3311,68100.0
2009-04-03 15:10:00,19.01,19.06,19.01,19.06,22500.0,14.3311,14.3688,14.3311,14.3688,22500.0
2009-04-03 15:15:00,19.06,19.07,19.0,19.07,28300.0,14.3688,14.3764,14.3236,14.3764,28300.0
2009-04-03 15:20:00,19.06,19.1,19.04,19.07,29100.0,14.3688,14.399,14.3537,14.3764,29100.0
2009-04-03 15:25:00,19.07,19.1,19.05,19.06,37300.0,14.3764,14.399,14.3613,14.3688,37300.0
2009-04-03 15:30:00,19.07,19.15,19.06,19.13,38200.0,14.3764,14.4367,14.3688,14.4216,38200.0
2009-04-03 15:35:00,19.13,19.13,19.05,19.05,36200.0,14.4216,14.4216,14.3613,14.3613,36200.0
2009-04-03 15:40:00,19.06,19.19,19.06,19.17,43400.0,14.3688,14.4668,14.3688,14.4517,43400.0
2009-04-03 15:45:00,19.18,19.19,19.12,19.13,83100.0,14.4593,14.4668,14.4141,14.4216,83100.0
2009-04-03 15:50:00,19.12,19.2,19.12,19.2,67400.0,14.4141,14.4744,14.4141,14.4744,67400.0
2009-04-03 15:55:00,19.2,19.32,19.17,19.32,73200.0,14.4744,14.5648,14.4517,14.5648,73200.0
2009-04-06 09:30:00,19.25,19.45,19.19,19.41,27700.0,14.5121,14.6628,14.4668,14.6327,27700.0
2009-04-06 09:35:00,19.38,19.4,19.26,19.33,63000.0,14.6101,14.6251,14.5196,14.5724,63000.0
2009-04-06 09:40:00,19.32,19.32,19.23,19.25,51500.0,14.5648,14.5648,14.497,14.5121,51500.0
2009-04-06 09:45:00,19.26,19.27,19.24,19.25,32700.0,14.5196,14.5271,14.5045,14.5121,32700.0
2009-04-06 09:50:00,19.24,19.3,19.23,19.3,19600.0,14.5045,14.5498,14.497,14.5498,19600.0
2009-04-06 09:55:00,19.3,19.38,19.28,19.36,22800.0,14.5498,14.6101,14.5347,14.595,22800.0
2009-04-06 10:00:00,19.36,19.45,19.35,19.45,8300.0,14.595,14.6628,14.5874,14.6628,8300.0
2009-04-06 10:05:00,19.44,19.54,19.43,19.48,25100.0,14.6553,14.7307,14.6478,14.6854,25100.0
2009-04-06 10:10:00,19.49,19.59,19.49,19.56,22100.0,14.693,14.7684,14.693,14.7458,22100.0
2009-04-06 10:15:00,19.55,19.57,19.5,19.56,12700.0,14.7382,14.7533,14.7005,14.7458,12700.0
2009-04-06 10:20:00,19.56,19.6,19.53,19.58,22300.0,14.7458,14.7759,14.7231,14.7608,22300.0
2009-04-06 10:25:00,19.6,19.67,19.56,19.59,31300.0,14.7759,14.8287,14.7458,14.7684,31300.0
2009-04-06 10:30:00,19.58,19.6,19.49,19.5,91200.0,14.7608,14.7759,14.693,14.7005,91200.0
2009-04-06 10:35:00,19.49,19.5,19.44,19.45,61000.0,14.693,14.7005,14.6553,14.6628,61000.0
2009-04-06 10:40:00,19.45,19.48,19.42,19.45,62000.0,14.6628,14.6854,14.6402,14.6628,62000.0
2009-04-06 10:45:00,19.45,19.5,19.44,19.45,44300.0,14.6628,14.7005,14.6553,14.6628,44300.0
2009-04-06 10:50:00,19.45,19.45,19.36,19.4,41300.0,14.6628,14.6628,14.595,14.6251,41300.0
2009-04-06 10:55:00,19.4,19.45,19.38,19.4,53400.0,14.6251,14.6628,14.6101,14.6251,53400.0
2009-04-06 11:00:00,19.39,19.4,19.31,19.35,14100.0,14.6176,14.6251,14.5573,14.5874,14100.0
2009-04-06 11:05:00,19.35,19.37,19.32,19.35,10200.0,14.5874,14.6025,14.5648,14.5874,10200.0
2009-04-06 11:10:00,19.36,19.38,19.35,19.37,11000.0,14.595,14.6101,14.5874,14.6025,11000.0
2009-04-06 11:15:00,19.37,19.37,19.21,19.21,73500.0,14.6025,14.6025,14.4819,14.4819,73500.0
2009-04-06 11:20:00,19.22,19.23,19.15,19.2,111400.0,14.4894,14.497,14.4367,14.4744,111400.0
2009-04-06 11:25:00,19.23,19.28,19.18,19.24,65200.0,14.497,14.5347,14.4593,14.5045,65200.0
2009-04-06 11:30:00,19.24,19.31,19.23,19.3,33700.0,14.5045,14.5573,14.497,14.5498,33700.0
2009-04-06 11:35:00,19.28,19.32,19.27,19.3,32900.0,14.5347,14.5648,14.5271,14.5498,32900.0
2009-04-06 11:40:00,19.3,19.31,19.25,19.29,27200.0,14.5498,14.5573,14.5121,14.5422,27200.0
2009-04-06 11:45:00,19.29,19.33,19.26,19.3,15500.0,14.5422,14.5724,14.5196,14.5498,15500.0
2009-04-06 11:50:00,19.29,19.29,19.25,19.26,22700.0,14.5422,14.5422,14.5121,14.5196,22700.0
2009-04-06 11:55:00,19.26,19.26,19.22,19.25,31200.0,14.5196,14.5196,14.4894,14.5121,31200.0
2009-04-06 12:00:00,19.25,19.27,19.23,19.23,27900.0,14.5121,14.5271,14.497,14.497,27900.0
2009-04-06 12:05:00,19.23,19.26,19.23,19.25,17300.0,14.497,14.5196,14.497,14.5121,17300.0
2009-04-06 12:10:00,19.26,19.28,19.26,19.27,15000.0,14.5196,14.5347,14.5196,14.5271,15000.0
2009-04-06 12:15:00,19.27,19.28,19.19,19.2,49800.0,14.5271,14.5347,14.4668,14.4744,49800.0
2009-04-06 12:20:00,19.2,19.21,19.15,19.15,62200.0,14.4744,14.4819,14.4367,14.4367,62200.0
2009-04-06 12:25:00,19.15,19.2,19.15,19.16,37500.0,14.4367,14.4744,14.4367,14.4442,37500.0
2009-04-06 12:30:00,19.16,19.17,19.12,19.13,107700.0,14.4442,14.4517,14.4141,14.4216,107700.0
2009-04-06 12:35:00,19.13,19.14,19.1,19.1,27700.0,14.4216,14.4291,14.399,14.399,27700.0
2009-04-06 12:40:00,19.1,19.15,19.1,19.13,34200.0,14.399,14.4367,14.399,14.4216,34200.0
2009-04-06 12:45:00,19.13,19.13,19.12,19.12,21300.0,14.4216,14.4216,14.4141,14.4141,21300.0
2009-04-06 12:50:00,19.12,19.19,19.1,19.18,28200.0,14.4141,14.4668,14.399,14.4593,28200.0
2009-04-06 12:55:00,19.18,19.24,19.16,19.24,13500.0,14.4593,14.5045,14.4442,14.5045,13500.0
2009-04-06 13:00:00,19.26,19.27,19.24,19.24,10400.0,14.5196,14.5271,14.5045,14.5045,10400.0
2009-04-06 13:05:00,19.24,19.25,19.24,19.24,4400.0,14.5045,14.5121,14.5045,14.5045,4400.0
2009-04-06 13:10:00,19.24,19.26,19.23,19.23,11500.0,14.5045,14.5196,14.497,14.497,11500.0
2009-04-06 13:15:00,19.23,19.24,19.13,19.14,17100.0,14.497,14.5045,14.4216,14.4291,17100.0
2009-04-06 13:20:00,19.13,19.15,19.11,19.14,8500.0,14.4216,14.4367,14.4065,14.4291,8500.0
2009-04-06 13:25:00,19.14,19.14,19.09,19.09,8200.0,14.4291,14.4291,14.3914,14.3914,8200.0
2009-04-06 13:30:00,19.09,19.09,19.02,19.05,13200.0,14.3914,14.3914,14.3387,14.3613,13200.0
2009-04-06 13:35:00,19.05,19.05,19.02,19.03,11000.0,14.3613,14.3613,14.3387,14.3462,11000.0
2009-04-06 13:40:00,19.04,19.13,19.02,19.11,66500.0,14.3537,14.4216,14.3387,14.4065,66500.0
2009-04-06 13:45:00,19.12,19.25,19.12,19.24,16900.0,14.4141,14.5121,14.4141,14.5045,16900.0
2009-04-06 13:50:00,19.24,19.24,19.2,19.23,11100.0,14.5045,14.5045,14.4744,14.497,11100.0
2009-04-06 13:55:00,19.24,19.25,19.22,19.22,21700.0,14.5045,14.5121,14.4894,14.4894,21700.0
2009-04-06 14:00:00,19.23,19.23,19.2,19.22,8500.0,14.497,14.497,14.4744,14.4894,8500.0
2009-04-06 14:05:00,19.21,19.25,19.2,19.23,13800.0,14.4819,14.5121,14.4744,14.497,13800.0
2009-04-06 14:10:00,19.22,19.23,19.15,19.16,74100.0,14.4894,14.497,14.4367,14.4442,74100.0
2009-04-06 14:15:00,19.17,19.17,19.1,19.12,38100.0,14.4517,14.4517,14.399,14.4141,38100.0
2009-04-06 14:20:00,19.12,19.12,19.0,19.05,90300.0,14.4141,14.4141,14.3236,14.3613,90300.0
2009-04-06 14:25:00,19.05,19.1,19.02,19.08,149600.0,14.3613,14.399,14.3387,14.3839,149600.0
2009-04-06 14:30:00,19.09,19.1,18.99,19.01,31600.0,14.3914,14.399,14.316,14.3311,31600.0
2009-04-06 14:35:00,19.02,19.04,18.98,19.02,29700.0,14.3387,14.3537,14.3085,14.3387,29700.0
2009-04-06 14:40:00,19.03,19.06,19.01,19.06,11200.0,14.3462,14.3688,14.3311,14.3688,11200.0
2009-04-06 14:45:00,19.06,19.09,19.02,19.09,23700.0,14.3688,14.3914,14.3387,14.3914,23700.0
2009-04-06 14:50:00,19.08,19.16,19.07,19.13,137600.0,14.3839,14.4442,14.3764,14.4216,137600.0
2009-04-06 14:55:00,19.14,19.15,19.1,19.12,52300.0,14.4291,14.4367,14.399,14.4141,52300.0
2009-04-06 15:00:00,19.11,19.12,19.06,19.08,31400.0,14.4065,14.4141,14.3688,14.3839,31400.0
2009-04-06 15:05:00,19.08,19.1,19.06,19.08,19100.0,14.3839,14.399,14.3688,14.3839,19100.0
2009-04-06 15:10:00,19.07,19.1,19.03,19.04,23800.0,14.3764,14.399,14.3462,14.3537,23800.0
2009-04-06 15:15:00,19.04,19.17,19.03,19.13,51700.0,14.3537,14.4517,14.3462,14.4216,51700.0
2009-04-06 15:20:00,19.14,19.18,19.09,19.12,74300.0,14.4291,14.4593,14.3914,14.4141,74300.0
2009-04-06 15:25:00,19.12,19.14,19.06,19.07,27700.0,14.4141,14.4291,14.3688,14.3764,27700.0
2009-04-06 15:30:00,19.07,19.17,19.06,19.08,68200.0,14.3764,14.4517,14.3688,14.3839,68200.0
2009-04-06 15:35:00,19.07,19.07,19.0,19.0,86800.0,14.3764,14.3764,14.3236,14.3236,86800.0
2009-04-06 15:40:00,18.98,19.07,18.98,19.0,157500.0,14.3085,14.3764,14.3085,14.3236,157500.0
2009-04-06 15:45:00,19.0,19.06,18.95,18.97,270900.0,14.3236,14.3688,14.2859,14.301,270900.0
2009-04-06 15:50:00,18.96,19.16,18.96,19.13,160800.0,14.2934,14.4442,14.2934,14.4216,160800.0
2009-04-06 15:55:00,19.14,19.27,19.12,19.22,114600.0,14.4291,14.5271,14.4141,14.4894,114600.0
2009-04-07 09:30:00,19.21,19.21,18.78,18.89,30700.0,14.4819,14.4819,14.1577,14.2407,30700.0
2009-04-07 09:35:00,18.88,18.93,18.7,18.92,66200.0,14.2331,14.2708,14.0974,14.2633,66200.0
2009-04-07 09:40:00,18.91,18.91,18.76,18.8,21200.0,14.2557,14.2557,14.1427,14.1728,21200.0
2009-04-07 09:45:00,18.79,18.81,18.63,18.64,58200.0,14.1653,14.1804,14.0447,14.0522,58200.0
2009-04-07 09:50:00,18.64,18.76,18.63,18.69,23300.0,14.0522,14.1427,14.0447,14.0899,23300.0
2009-04-07 09:55:00,18.69,18.82,18.68,18.8,21600.0,14.0899,14.1879,14.0823,14.1728,21600.0
2009-04-07 10:00:00,18.8,18.84,18.79,18.83,20300.0,14.1728,14.203,14.1653,14.1954,20300.0
2009-04-07 10:05:00,18.82,18.88,18.8,18.87,14200.0,14.1879,14.2331,14.1728,14.2256,14200.0
2009-04-07 10:10:00,18.86,18.86,18.8,18.85,18800.0,14.218,14.218,14.1728,14.2105,18800.0
2009-04-07 10:15:00,18.85,18.87,18.83,18.86,23000.0,14.2105,14.2256,14.1954,14.218,23000.0
2009-04-07 10:20:00,18.87,18.94,18.84,18.84,10900.0,14.2256,14.2784,14.203,14.203,10900.0
2009-04-07 10:25:00,18.84,18.97,18.84,18.92,16000.0,14.203,14.301,14.203,14.2633,16000.0
2009-04-07 10:30:00,18.97,19.1,18.97,19.01,24000.0,14.301,14.399,14.301,14.3311,24000.0
2009-04-07 10:35:00,19.02,19.11,19.01,19.08,29100.0,14.3387,14.4065,14.3311,14.3839,29100.0
2009-04-07 10:40:00,19.08,19.1,18.97,18.98,24500.0,14.3839,14.399,14.301,14.3085,24500.0
2009-04-07 10:45:00,18.97,19.08,18.96,19.01,23500.0,14.301,14.3839,14.2934,14.3311,23500.0
2009-04-07 10:50:00,19.02,19.06,19.01,19.06,17700.0,14.3387,14.3688,14.3311,14.3688,17700.0
2009-04-07 10:55:00,19.06,19.07,19.04,19.04,9500.0,14.3688,14.3764,14.3537,14.3537,9500.0
2009-04-07 11:00:00,19.02,19.05,18.98,19.03,28200.0,14.3387,14.3613,14.3085,14.3462,28200.0
2009-04-07 11:05:00,19.03,19.11,19.0,19.0,33900.0,14.3462,14.4065,14.3236,14.3236,33900.0
2009-04-07 11:10:00,19.01,19.1,19.0,19.09,14100.0,14.3311,14.399,14.3236,14.3914,14100.0
2009-04-07 11:15:00,19.09,19.1,19.03,19.05,12900.0,14.3914,14.399,14.3462,14.3613,12900.0
2009-04-07 11:20:00,19.07,19.09,19.03,19.06,20900.0,14.3764,14.3914,14.3462,14.3688,20900.0
2009-04-07 11:25:00,19.06,19.08,19.01,19.04,26600.0,14.3688,14.3839,14.3311,14.3537,26600.0
2009-04-07 11:30:00,19.04,19.1,19.03,19.1,16700.0,14.3537,14.399,14.3462,14.399,16700.0
2009-04-07 11:35:00,19.1,19.11,19.05,19.05,14000.0,14.399,14.4065,14.3613,14.3613,14000.0
2009-04-07 11:40:00,19.05,19.05,19.0,19.0,21700.0,14.3613,14.3613,14.3236,14.3236,21700.0
2009-04-07 11:45:00,19.0,19.04,18.99,19.03,12300.0,14.3236,14.3537,14.316,14.3462,12300.0
2009-04-07 11:50:00,19.04,19.04,18.99,19.02,13300.0,14.3537,14.3537,14.316,14.3387,13300.0
2009-04-07 11:55:00,19.03,19.04,19.01,19.03,4500.0,14.3462,14.3537,14.3311,14.3462,4500.0
2009-04-07 12:00:00,19.03,19.04,18.98,18.99,13500.0,14.3462,14.3537,14.3085,14.316,13500.0
2009-04-07 12:05:00,19.01,19.03,18.97,18.98,13400.0,14.3311,14.3462,14.301,14.3085,13400.0
2009-04-07 12:10:00,18.96,19.01,18.96,18.98,18900.0,14.2934,14.3311,14.2934,14.3085,18900.0
2009-04-07 12:15:00,19.0,19.03,18.97,19.02,14200.0,14.3236,14.3462,14.301,14.3387,14200.0
2009-04-07 12:20:00,19.02,19.05,18.99,18.99,6200.0,14.3387,14.3613,14.316,14.316,6200.0
2009-04-07 12:25:00,19.0,19.0,18.94,18.94,8200.0,14.3236,14.3236,14.2784,14.2784,8200.0
2009-04-07 12:30:00,18.94,18.96,18.93,18.96,7500.0,14.2784,14.2934,14.2708,14.2934,7500.0
2009-04-07 12:35:00,18.95,18.98,18.94,18.97,8200.0,14.2859,14.3085,14.2784,14.301,8200.0
2009-04-07 12:40:00,18.97,19.0,18.95,18.95,9300.0,14.301,14.3236,14.2859,14.2859,9300.0
2009-04-07 12:45:00,18.95,18.97,18.95,18.96,9200.0,14.2859,14.301,14.2859,14.2934,9200.0
2009-04-07 12:50:00,18.98,19.0,18.94,18.94,7600.0,14.3085,14.3236,14.2784,14.2784,7600.0
2009-04-07 12:55:00,18.94,18.99,18.94,18.97,8200.0,14.2784,14.316,14.2784,14.301,8200.0
2009-04-07 13:00:00,18.98,18.99,18.94,18.94,11100.0,14.3085,14.316,14.2784,14.2784,11100.0
2009-04-07 13:05:00,18.94,18.94,18.88,18.89,9100.0,14.2784,14.2784,14.2331,14.2407,9100.0
2009-04-07 13:10:00,18.88,18.92,18.88,18.89,6900.0,14.2331,14.2633,14.2331,14.2407,6900.0
2009-04-07 13:15:00,18.88,18.91,18.88,18.89,7300.0,14.2331,14.2557,14.2331,14.2407,7300.0
2009-04-07 13:20:00,18.9,18.91,18.86,18.87,10100.0,14.2482,14.2557,14.218,14.2256,10100.0
2009-04-07 13:25:00,18.87,18.88,18.86,18.86,8100.0,14.2256,14.2331,14.218,14.218,8100.0
2009-04-07 13:30:00,18.86,18.87,18.82,18.84,15300.0,14.218,14.2256,14.1879,14.203,15300.0
2009-04-07 13:35:00,18.83,18.86,18.81,18.82,11300.0,14.1954,14.218,14.1804,14.1879,11300.0
2009-04-07 13:40:00,18.82,18.9,18.82,18.88,63000.0,14.1879,14.2482,14.1879,14.2331,63000.0
2009-04-07 13:45:00,18.87,18.88,18.85,18.86,10000.0,14.2256,14.2331,14.2105,14.218,10000.0
2009-04-07 13:50:00,18.86,18.89,18.83,18.88,11300.0,14.218,14.2407,14.1954,14.2331,11300.0
2009-04-07 13:55:00,18.88,18.88,18.84,18.84,12300.0,14.2331,14.2331,14.203,14.203,12300.0
2009-04-07 14:00:00,18.85,18.85,18.8,18.82,13300.0,14.2105,14.2105,14.1728,14.1879,13300.0
2009-04-07 14:05:00,18.81,18.83,18.77,18.83,17500.0,14.1804,14.1954,14.1502,14.1954,17500.0
2009-04-07 14:10:00,18.83,18.85,18.82,18.84,10500.0,14.1954,14.2105,14.1879,14.203,10500.0
2009-04-07 14:15:00,18.83,18.83,18.77,18.81,31500.0,14.1954,14.1954,14.1502,14.1804,31500.0
2009-04-07 14:20:00,18.81,18.83,18.78,18.79,17800.0,14.1804,14.1954,14.1577,14.1653,17800.0
2009-04-07 14:25:00,18.8,18.85,18.8,18.83,13100.0,14.1728,14.2105,14.1728,14.1954,13100.0
2009-04-07 14:30:00,18.84,18.85,18.77,18.78,33700.0,14.203,14.2105,14.1502,14.1577,33700.0
2009-04-07 14:35:00,18.78,18.79,18.7,18.72,39400.0,14.1577,14.1653,14.0974,14.1125,39400.0
2009-04-07 14:40:00,18.72,18.76,18.72,18.75,18100.0,14.1125,14.1427,14.1125,14.1351,18100.0
2009-04-07 14:45:00,18.75,18.76,18.72,18.75,10800.0,14.1351,14.1427,14.1125,14.1351,10800.0
2009-04-07 14:50:00,18.74,18.76,18.71,18.71,28000.0,14.1276,14.1427,14.105,14.105,28000.0
2009-04-07 14:55:00,18.71,18.75,18.69,18.75,26600.0,14.105,14.1351,14.0899,14.1351,26600.0
2009-04-07 15:00:00,18.75,18.8,18.73,18.78,72300.0,14.1351,14.1728,14.12,14.1577,72300.0
2009-04-07 15:05:00,18.79,18.91,18.78,18.91,37900.0,14.1653,14.2557,14.1577,14.2557,37900.0
2009-04-07 15:10:00,18.9,18.98,18.9,18.97,27900.0,14.2482,14.3085,14.2482,14.301,27900.0
2009-04-07 15:15:00,18.97,19.02,18.88,18.88,47200.0,14.301,14.3387,14.2331,14.2331,47200.0
2009-04-07 15:20:00,18.88,18.91,18.85,18.86,22300.0,14.2331,14.2557,14.2105,14.218,22300.0
2009-04-07 15:25:00,18.86,18.88,18.8,18.81,29400.0,14.218,14.2331,14.1728,14.1804,29400.0
2009-04-07 15:30:00,18.81,18.91,18.79,18.91,23100.0,14.1804,14.2557,14.1653,14.2557,23100.0
2009-04-07 15:35:00,18.92,18.96,18.82,18.84,44400.0,14.2633,14.2934,14.1879,14.203,44400.0
2009-04-07 15:40:00,18.83,18.94,18.83,18.89,32500.0,14.1954,14.2784,14.1954,14.2407,32500.0
2009-04-07 15:45:00,18.89,18.91,18.79,18.8,44500.0,14.2407,14.2557,14.1653,14.1728,44500.0
2009-04-07 15:50:00,18.8,18.86,18.73,18.73,46100.0,14.1728,14.218,14.12,14.12,46100.0
2009-04-07 15:55:00,18.75,18.75,18.63,18.7,73700.0,14.1351,14.1351,14.0447,14.0974,73700.0
2009-04-08 09:30:00,18.68,18.94,18.68,18.74,13500.0,14.0823,14.2784,14.0823,14.1276,13500.0
2009-04-08 09:35:00,18.79,18.84,18.59,18.7,21800.0,14.1653,14.203,14.0145,14.0974,21800.0
2009-04-08 09:40:00,18.75,18.86,18.75,18.8,17000.0,14.1351,14.218,14.1351,14.1728,17000.0
2009-04-08 09:45:00,18.84,18.85,18.76,18.8,18300.0,14.203,14.2105,14.1427,14.1728,18300.0
2009-04-08 09:50:00,18.8,18.82,18.69,18.72,8200.0,14.1728,14.1879,14.0899,14.1125,8200.0
2009-04-08 09:55:00,18.7,18.8,18.69,18.79,17300.0,14.0974,14.1728,14.0899,14.1653,17300.0
2009-04-08 10:00:00,18.79,18.81,18.67,18.79,15200.0,14.1653,14.1804,14.0748,14.1653,15200.0
2009-04-08 10:05:00,18.76,18.83,18.76,18.81,9500.0,14.1427,14.1954,14.1427,14.1804,9500.0
2009-04-08 10:10:00,18.79,18.81,18.76,18.79,3900.0,14.1653,14.1804,14.1427,14.1653,3900.0
2009-04-08 10:15:00,18.77,18.78,18.64,18.64,16700.0,14.1502,14.1577,14.0522,14.0522,16700.0
2009-04-08 10:20:00,18.63,18.67,18.59,18.62,24200.0,14.0447,14.0748,14.0145,14.0371,24200.0
2009-04-08 10:25:00,18.62,18.64,18.54,18.59,10800.0,14.0371,14.0522,13.9768,14.0145,10800.0
2009-04-08 10:30:00,18.59,18.6,18.5,18.5,38200.0,14.0145,14.022,13.9467,13.9467,38200.0
2009-04-08 10:35:00,18.51,18.54,18.43,18.43,35400.0,13.9542,13.9768,13.8939,13.8939,35400.0
2009-04-08 10:40:00,18.44,18.45,18.41,18.45,42500.0,13.9014,13.909,13.8788,13.909,42500.0
2009-04-08 10:45:00,18.48,18.5,18.4,18.44,50700.0,13.9316,13.9467,13.8713,13.9014,50700.0
2009-04-08 10:50:00,18.45,18.62,18.44,18.59,24900.0,13.909,14.0371,13.9014,14.0145,24900.0
2009-04-08 10:55:00,18.58,18.64,18.58,18.62,12000.0,14.007,14.0522,14.007,14.0371,12000.0
2009-04-08 11:00:00,18.63,18.65,18.58,18.65,18800.0,14.0447,14.0597,14.007,14.0597,18800.0
2009-04-08 11:05:00,18.65,18.71,18.65,18.68,8400.0,14.0597,14.105,14.0597,14.0823,8400.0
2009-04-08 11:10:00,18.68,18.7,18.63,18.68,25300.0,14.0823,14.0974,14.0447,14.0823,25300.0
2009-04-08 11:15:00,18.67,18.69,18.61,18.65,16300.0,14.0748,14.0899,14.0296,14.0597,16300.0
2009-04-08 11:20:00,18.65,18.65,18.6,18.61,9900.0,14.0597,14.0597,14.022,14.0296,9900.0
2009-04-08 11:25:00,18.61,18.66,18.61,18.63,17300.0,14.0296,14.0673,14.0296,14.0447,17300.0
2009-04-08 11:30:00,18.59,18.64,18.58,18.63,5200.0,14.0145,14.0522,14.007,14.0447,5200.0
2009-04-08 11:35:00,18.67,18.8,18.67,18.79,10700.0,14.0748,14.1728,14.0748,14.1653,10700.0
2009-04-08 11:40:00,18.8,18.81,18.72,18.78,13700.0,14.1728,14.1804,14.1125,14.1577,13700.0
2009-04-08 11:45:00,18.79,18.83,18.76,18.76,9200.0,14.1653,14.1954,14.1427,14.1427,9200.0
2009-04-08 11:50:00,18.78,18.8,18.77,18.8,6000.0,14.1577,14.1728,14.1502,14.1728,6000.0
2009-04-08 11:55:00,18.79,18.86,18.79,18.82,17500.0,14.1653,14.218,14.1653,14.1879,17500.0
2009-04-08 12:00:00,18.81,18.83,18.78,18.83,9000.0,14.1804,14.1954,14.1577,14.1954,9000.0
2009-04-08 12:05:00,18.82,18.85,18.81,18.83,17200.0,14.1879,14.2105,14.1804,14.1954,17200.0
2009-04-08 12:10:00,18.85,18.85,18.82,18.82,9500.0,14.2105,14.2105,14.1879,14.1879,9500.0
2009-04-08 12:15:00,18.78,18.81,18.76,18.8,11400.0,14.1577,14.1804,14.1427,14.1728,11400.0
2009-04-08 12:20:00,18.79,18.83,18.77,18.83,35300.0,14.1653,14.1954,14.1502,14.1954,35300.0
2009-04-08 12:25:00,18.83,18.94,18.81,18.85,33600.0,14.1954,14.2784,14.1804,14.2105,33600.0
2009-04-08 12:30:00,18.85,18.87,18.85,18.87,6500.0,14.2105,14.2256,14.2105,14.2256,6500.0
2009-04-08 12:35:00,18.86,18.92,18.86,18.92,8100.0,14.218,14.2633,14.218,14.2633,8100.0
2009-04-08 12:40:00,18.92,18.99,18.92,18.98,3800.0,14.2633,14.316,14.2633,14.3085,3800.0
2009-04-08 12:45:00,18.99,19.0,18.89,18.93,30300.0,14.316,14.3236,14.2407,14.2708,30300.0
2009-04-08 12:50:00,18.93,18.98,18.93,18.97,26200.0,14.2708,14.3085,14.2708,14.301,26200.0
2009-04-08 12:55:00,18.97,18.97,18.93,18.93,13600.0,14.301,14.301,14.2708,14.2708,13600.0
2009-04-08 13:00:00,18.94,18.95,18.9,18.9,4700.0,14.2784,14.2859,14.2482,14.2482,4700.0
2009-04-08 13:05:00,18.91,18.95,18.89,18.95,8700.0,14.2557,14.2859,14.2407,14.2859,8700.0
2009-04-08 13:10:00,18.94,18.94,18.91,18.92,14300.0,14.2784,14.2784,14.2557,14.2633,14300.0
2009-04-08 13:15:00,18.91,18.93,18.9,18.93,16900.0,14.2557,14.2708,14.2482,14.2708,16900.0
2009-04-08 13:20:00,18.93,18.93,18.88,18.9,46200.0,14.2708,14.2708,14.2331,14.2482,46200.0
2009-04-08 13:25:00,18.91,18.95,18.88,18.93,43100.0,14.2557,14.2859,14.2331,14.2708,43100.0
2009-04-08 13:30:00,18.93,18.96,18.77,18.85,1066000.0,14.2708,14.2934,14.1502,14.2105,1066000.0
2009-04-08 13:35:00,18.86,18.89,18.85,18.89,10800.0,14.218,14.2407,14.2105,14.2407,10800.0
2009-04-08 13:40:00,18.89,18.9,18.86,18.87,20000.0,14.2407,14.2482,14.218,14.2256,20000.0
2009-04-08 13:45:00,18.87,18.88,18.83,18.83,12700.0,14.2256,14.2331,14.1954,14.1954,12700.0
2009-04-08 13:50:00,18.83,18.88,18.83,18.84,10800.0,14.1954,14.2331,14.1954,14.203,10800.0
2009-04-08 13:55:00,18.84,18.88,18.83,18.87,9000.0,14.203,14.2331,14.1954,14.2256,9000.0
2009-04-08 14:00:00,18.87,18.87,18.8,18.8,23100.0,14.2256,14.2256,14.1728,14.1728,23100.0
2009-04-08 14:05:00,18.78,18.81,18.75,18.8,30000.0,14.1577,14.1804,14.1351,14.1728,30000.0
2009-04-08 14:10:00,18.82,18.88,18.8,18.87,53900.0,14.1879,14.2331,14.1728,14.2256,53900.0
2009-04-08 14:15:00,18.86,18.88,18.79,18.84,64200.0,14.218,14.2331,14.1653,14.203,64200.0
2009-04-08 14:20:00,18.86,18.87,18.77,18.83,36500.0,14.218,14.2256,14.1502,14.1954,36500.0
2009-04-08 14:25:00,18.83,18.89,18.83,18.87,36600.0,14.1954,14.2407,14.1954,14.2256,36600.0
2009-04-08 14:30:00,18.88,18.91,18.86,18.87,33800.0,14.2331,14.2557,14.218,14.2256,33800.0
2009-04-08 14:35:00,18.87,18.87,18.81,18.85,22300.0,14.2256,14.2256,14.1804,14.2105,22300.0
2009-04-08 14:40:00,18.85,18.87,18.81,18.84,34500.0,14.2105,14.2256,14.1804,14.203,34500.0
2009-04-08 14:45:00,18.84,18.85,18.82,18.84,22800.0,14.203,14.2105,14.1879,14.203,22800.0
2009-04-08 14:50:00,18.82,18.87,18.76,18.85,63800.0,14.1879,14.2256,14.1427,14.2105,63800.0
2009-04-08 14:55:00,18.85,18.91,18.82,18.89,73000.0,14.2105,14.2557,14.1879,14.2407,73000.0
2009-04-08 15:00:00,18.89,18.92,18.7,18.71,33800.0,14.2407,14.2633,14.0974,14.105,33800.0
2009-04-08 15:05:00,18.72,18.79,18.71,18.76,15900.0,14.1125,14.1653,14.105,14.1427,15900.0
2009-04-08 15:10:00,18.75,18.75,18.67,18.67,31300.0,14.1351,14.1351,14.0748,14.0748,31300.0
2009-04-08 15:15:00,18.68,18.7,18.63,18.65,46800.0,14.0823,14.0974,14.0447,14.0597,46800.0
2009-04-08 15:20:00,18.65,18.74,18.64,18.74,45300.0,14.0597,14.1276,14.0522,14.1276,45300.0
2009-04-08 15:25:00,18.74,18.77,18.68,18.7,16000.0,14.1276,14.1502,14.0823,14.0974,16000.0
2009-04-08 15:30:00,18.7,18.71,18.66,18.68,37800.0,14.0974,14.105,14.0673,14.0823,37800.0
2009-04-08 15:35:00,18.68,18.75,18.67,18.75,33400.0,14.0823,14.1351,14.0748,14.1351,33400.0
2009-04-08 15:40:00,18.75,18.76,18.69,18.72,61400.0,14.1351,14.1427,14.0899,14.1125,61400.0
2009-04-08 15:45:00,18.75,18.85,18.73,18.74,44200.0,14.1351,14.2105,14.12,14.1276,44200.0
2009-04-08 15:50:00,18.75,18.86,18.73,18.76,37600.0,14.1351,14.218,14.12,14.1427,37600.0
2009-04-08 15:55:00,18.76,18.83,18.75,18.83,56500.0,14.1427,14.1954,14.1351,14.1954,56500.0
2009-04-09 09:30:00,19.3,19.95,19.3,19.65,71400.0,14.5498,15.0398,14.5498,14.8136,71400.0
2009-04-09 09:35:00,19.65,19.65,19.56,19.58,90900.0,14.8136,14.8136,14.7458,14.7608,90900.0
2009-04-09 09:40:00,19.61,19.61,19.5,19.55,69600.0,14.7835,14.7835,14.7005,14.7382,69600.0
2009-04-09 09:45:00,19.55,19.58,19.47,19.49,58500.0,14.7382,14.7608,14.6779,14.693,58500.0
2009-04-09 09:50:00,19.5,19.61,19.48,19.61,74900.0,14.7005,14.7835,14.6854,14.7835,74900.0
2009-04-09 09:55:00,19.61,19.67,19.61,19.65,39400.0,14.7835,14.8287,14.7835,14.8136,39400.0
2009-04-09 10:00:00,19.66,19.66,19.6,19.61,39100.0,14.8211,14.8211,14.7759,14.7835,39100.0
2009-04-09 10:05:00,19.61,19.62,19.5,19.5,24000.0,14.7835,14.791,14.7005,14.7005,24000.0
2009-04-09 10:10:00,19.5,19.55,19.47,19.49,21000.0,14.7005,14.7382,14.6779,14.693,21000.0
2009-04-09 10:15:00,19.48,19.51,19.43,19.43,10100.0,14.6854,14.7081,14.6478,14.6478,10100.0
2009-04-09 10:20:00,19.43,19.43,19.34,19.35,33700.0,14.6478,14.6478,14.5799,14.5874,33700.0
2009-04-09 10:25:00,19.37,19.4,19.34,19.4,8300.0,14.6025,14.6251,14.5799,14.6251,8300.0
2009-04-09 10:30:00,19.39,19.44,19.38,19.38,11600.0,14.6176,14.6553,14.6101,14.6101,11600.0
2009-04-09 10:35:00,19.38,19.43,19.37,19.38,4500.0,14.6101,14.6478,14.6025,14.6101,4500.0
2009-04-09 10:40:00,19.4,19.41,19.28,19.28,13600.0,14.6251,14.6327,14.5347,14.5347,13600.0
2009-04-09 10:45:00,19.28,19.28,19.21,19.27,33700.0,14.5347,14.5347,14.4819,14.5271,33700.0
2009-04-09 10:50:00,19.28,19.33,19.27,19.33,8500.0,14.5347,14.5724,14.5271,14.5724,8500.0
2009-04-09 10:55:00,19.34,19.36,19.34,19.35,5600.0,14.5799,14.595,14.5799,14.5874,5600.0
2009-04-09 11:00:00,19.35,19.36,19.3,19.35,10300.0,14.5874,14.595,14.5498,14.5874,10300.0
2009-04-09 11:05:00,19.35,19.36,19.33,19.33,2900.0,14.5874,14.595,14.5724,14.5724,2900.0
2009-04-09 11:10:00,19.34,19.34,19.33,19.33,1700.0,14.5799,14.5799,14.5724,14.5724,1700.0
2009-04-09 11:15:00,19.34,19.34,19.33,19.34,3000.0,14.5799,14.5799,14.5724,14.5799,3000.0
2009-04-09 11:20:00,19.32,19.34,19.29,19.29,4000.0,14.5648,14.5799,14.5422,14.5422,4000.0
2009-04-09 11:25:00,19.28,19.28,19.17,19.18,7500.0,14.5347,14.5347,14.4517,14.4593,7500.0
2009-04-09 11:30:00,19.17,19.18,19.06,19.06,10300.0,14.4517,14.4593,14.3688,14.3688,10300.0
2009-04-09 11:35:00,19.07,19.07,19.02,19.04,9400.0,14.3764,14.3764,14.3387,14.3537,9400.0
2009-04-09 11:40:00,19.02,19.02,18.96,18.96,17100.0,14.3387,14.3387,14.2934,14.2934,17100.0
2009-04-09 11:45:00,18.96,18.96,18.95,18.96,5600.0,14.2934,14.2934,14.2859,14.2934,5600.0
2009-04-09 11:50:00,18.96,18.98,18.95,18.98,6000.0,14.2934,14.3085,14.2859,14.3085,6000.0
2009-04-09 11:55:00,18.97,19.04,18.97,19.04,25500.0,14.301,14.3537,14.301,14.3537,25500.0
2009-04-09 12:00:00,19.03,19.03,18.97,19.02,7700.0,14.3462,14.3462,14.301,14.3387,7700.0
2009-04-09 12:05:00,19.02,19.05,19.01,19.02,4100.0,14.3387,14.3613,14.3311,14.3387,4100.0
2009-04-09 12:10:00,19.03,19.07,19.02,19.05,4200.0,14.3462,14.3764,14.3387,14.3613,4200.0
2009-04-09 12:15:00,19.04,19.04,18.98,19.0,3300.0,14.3537,14.3537,14.3085,14.3236,3300.0
2009-04-09 12:20:00,19.0,19.04,19.0,19.04,9000.0,14.3236,14.3537,14.3236,14.3537,9000.0
2009-04-09 12:25:00,19.03,19.11,19.03,19.11,3900.0,14.3462,14.4065,14.3462,14.4065,3900.0
2009-04-09 12:30:00,19.1,19.12,19.06,19.08,11400.0,14.399,14.4141,14.3688,14.3839,11400.0
2009-04-09 12:35:00,19.08,19.09,19.08,19.09,1800.0,14.3839,14.3914,14.3839,14.3914,1800.0
2009-04-09 12:40:00,19.08,19.11,19.08,19.11,3300.0,14.3839,14.4065,14.3839,14.4065,3300.0
2009-04-09 12:45:00,19.1,19.12,19.06,19.07,17800.0,14.399,14.4141,14.3688,14.3764,17800.0
2009-04-09 12:50:00,19.07,19.08,19.07,19.07,5700.0,14.3764,14.3839,14.3764,14.3764,5700.0
2009-04-09 12:55:00,19.06,19.08,19.05,19.07,6800.0,14.3688,14.3839,14.3613,14.3764,6800.0
2009-04-09 13:00:00,19.07,19.1,19.07,19.08,2800.0,14.3764,14.399,14.3764,14.3839,2800.0
2009-04-09 13:05:00,19.08,19.11,19.06,19.11,9300.0,14.3839,14.4065,14.3688,14.4065,9300.0
2009-04-09 13:10:00,19.11,19.11,19.08,19.1,10700.0,14.4065,14.4065,14.3839,14.399,10700.0
2009-04-09 13:15:00,19.09,19.09,19.04,19.04,15600.0,14.3914,14.3914,14.3537,14.3537,15600.0
2009-04-09 13:20:00,19.03,19.05,19.0,19.02,5900.0,14.3462,14.3613,14.3236,14.3387,5900.0
2009-04-09 13:25:00,19.03,19.04,19.0,19.0,9900.0,14.3462,14.3537,14.3236,14.3236,9900.0
2009-04-09 13:30:00,19.0,19.01,18.98,18.98,6700.0,14.3236,14.3311,14.3085,14.3085,6700.0
2009-04-09 13:35:00,18.98,18.98,18.95,18.95,9900.0,14.3085,14.3085,14.2859,14.2859,9900.0
2009-04-09 13:40:00,18.94,18.95,18.91,18.95,23000.0,14.2784,14.2859,14.2557,14.2859,23000.0
2009-04-09 13:45:00,18.94,18.97,18.94,18.95,9900.0,14.2784,14.301,14.2784,14.2859,9900.0
2009-04-09 13:50:00,18.95,18.96,18.93,18.95,20400.0,14.2859,14.2934,14.2708,14.2859,20400.0
2009-04-09 13:55:00,18.95,18.96,18.93,18.93,9600.0,14.2859,14.2934,14.2708,14.2708,9600.0
2009-04-09 14:00:00,18.94,18.94,18.92,18.93,8900.0,14.2784,14.2784,14.2633,14.2708,8900.0
2009-04-09 14:05:00,18.93,18.93,18.9,18.9,11200.0,14.2708,14.2708,14.2482,14.2482,11200.0
2009-04-09 14:10:00,18.9,18.91,18.9,18.9,14300.0,14.2482,14.2557,14.2482,14.2482,14300.0
2009-04-09 14:15:00,18.9,18.9,18.9,18.9,4300.0,14.2482,14.2482,14.2482,14.2482,4300.0
2009-04-09 14:20:00,18.9,18.91,18.9,18.9,2600.0,14.2482,14.2557,14.2482,14.2482,2600.0
2009-04-09 14:25:00,18.91,18.91,18.9,18.9,14700.0,14.2557,14.2557,14.2482,14.2482,14700.0
2009-04-09 14:30:00,18.9,18.95,18.9,18.95,27700.0,14.2482,14.2859,14.2482,14.2859,27700.0
2009-04-09 14:35:00,18.96,18.99,18.95,18.99,9800.0,14.2934,14.316,14.2859,14.316,9800.0
2009-04-09 14:40:00,18.99,19.03,18.98,19.03,15000.0,14.316,14.3462,14.3085,14.3462,15000.0
2009-04-09 14:45:00,19.03,19.14,19.03,19.13,16500.0,14.3462,14.4291,14.3462,14.4216,16500.0
2009-04-09 14:50:00,19.14,19.16,19.08,19.11,23400.0,14.4291,14.4442,14.3839,14.4065,23400.0
2009-04-09 14:55:00,19.1,19.14,19.1,19.13,21500.0,14.399,14.4291,14.399,14.4216,21500.0
2009-04-09 15:00:00,19.14,19.24,19.14,19.23,59800.0,14.4291,14.5045,14.4291,14.497,59800.0
2009-04-09 15:05:00,19.22,19.23,19.12,19.14,65900.0,14.4894,14.497,14.4141,14.4291,65900.0
2009-04-09 15:10:00,19.12,19.17,19.12,19.14,27700.0,14.4141,14.4517,14.4141,14.4291,27700.0
2009-04-09 15:15:00,19.14,19.16,19.1,19.12,31500.0,14.4291,14.4442,14.399,14.4141,31500.0
2009-04-09 15:20:00,19.13,19.2,19.1,19.18,63300.0,14.4216,14.4744,14.399,14.4593,63300.0
2009-04-09 15:25:00,19.19,19.25,19.14,19.22,141300.0,14.4668,14.5121,14.4291,14.4894,141300.0
2009-04-09 15:30:00,19.24,19.31,19.21,19.31,63400.0,14.5045,14.5573,14.4819,14.5573,63400.0
2009-04-09 15:35:00,19.31,19.32,19.29,19.29,42300.0,14.5573,14.5648,14.5422,14.5422,42300.0
2009-04-09 15:40:00,19.28,19.33,19.25,19.29,96300.0,14.5347,14.5724,14.5121,14.5422,96300.0
2009-04-09 15:45:00,19.29,19.37,19.26,19.32,98400.0,14.5422,14.6025,14.5196,14.5648,98400.0
2009-04-09 15:50:00,19.31,19.35,19.28,19.31,110500.0,14.5573,14.5874,14.5347,14.5573,110500.0
2009-04-09 15:55:00,19.3,19.34,19.28,19.32,118400.0,14.5498,14.5799,14.5347,14.5648,118400.0
2009-04-13 09:30:00,19.35,19.4,19.14,19.14,19600.0,14.5874,14.6251,14.4291,14.4291,19600.0
2009-04-13 09:35:00,19.17,19.17,19.06,19.07,17700.0,14.4517,14.4517,14.3688,14.3764,17700.0
2009-04-13 09:40:00,19.08,19.08,18.85,18.87,15000.0,14.3839,14.3839,14.2105,14.2256,15000.0
2009-04-13 09:45:00,18.86,18.94,18.85,18.92,12900.0,14.218,14.2784,14.2105,14.2633,12900.0
2009-04-13 09:50:00,18.92,18.93,18.87,18.9,25100.0,14.2633,14.2708,14.2256,14.2482,25100.0
2009-04-13 09:55:00,18.9,18.95,18.87,18.93,19100.0,14.2482,14.2859,14.2256,14.2708,19100.0
2009-04-13 10:00:00,18.92,18.97,18.91,18.96,4800.0,14.2633,14.301,14.2557,14.2934,4800.0
2009-04-13 10:05:00,18.96,18.97,18.87,18.88,5700.0,14.2934,14.301,14.2256,14.2331,5700.0
2009-04-13 10:10:00,18.9,18.95,18.9,18.94,5900.0,14.2482,14.2859,14.2482,14.2784,5900.0
2009-04-13 10:15:00,18.92,18.94,18.85,18.86,22600.0,14.2633,14.2784,14.2105,14.218,22600.0
2009-04-13 10:20:00,18.87,18.9,18.84,18.88,21800.0,14.2256,14.2482,14.203,14.2331,21800.0
2009-04-13 10:25:00,18.89,18.9,18.77,18.77,34900.0,14.2407,14.2482,14.1502,14.1502,34900.0
2009-04-13 10:30:00,18.77,18.82,18.72,18.72,39500.0,14.1502,14.1879,14.1125,14.1125,39500.0
2009-04-13 10:35:00,18.72,18.77,18.66,18.66,46400.0,14.1125,14.1502,14.0673,14.0673,46400.0
2009-04-13 10:40:00,18.68,18.71,18.58,18.58,45800.0,14.0823,14.105,14.007,14.007,45800.0
2009-04-13 10:45:00,18.58,18.62,18.48,18.6,56000.0,14.007,14.0371,13.9316,14.022,56000.0
2009-04-13 10:50:00,18.56,18.72,18.56,18.69,30300.0,13.9919,14.1125,13.9919,14.0899,30300.0
2009-04-13 10:55:00,18.67,18.69,18.59,18.59,27500.0,14.0748,14.0899,14.0145,14.0145,27500.0
2009-04-13 11:00:00,18.6,18.62,18.5,18.54,96200.0,14.022,14.0371,13.9467,13.9768,96200.0
2009-04-13 11:05:00,18.55,18.55,18.5,18.52,22500.0,13.9843,13.9843,13.9467,13.9617,22500.0
2009-04-13 11:10:00,18.53,18.55,18.5,18.5,22500.0,13.9693,13.9843,13.9467,13.9467,22500.0
2009-04-13 11:15:00,18.5,18.52,18.5,18.5,9400.0,13.9467,13.9617,13.9467,13.9467,9400.0
2009-04-13 11:20:00,18.5,18.52,18.5,18.5,13900.0,13.9467,13.9617,13.9467,13.9467,13900.0
2009-04-13 11:25:00,18.5,18.62,18.5,18.61,17900.0,13.9467,14.0371,13.9467,14.0296,17900.0
2009-04-13 11:30:00,18.6,18.6,18.5,18.53,11600.0,14.022,14.022,13.9467,13.9693,11600.0
2009-04-13 11:35:00,18.53,18.53,18.5,18.51,7300.0,13.9693,13.9693,13.9467,13.9542,7300.0
2009-04-13 11:40:00,18.5,18.52,18.43,18.44,16900.0,13.9467,13.9617,13.8939,13.9014,16900.0
2009-04-13 11:45:00,18.44,18.44,18.38,18.44,21700.0,13.9014,13.9014,13.8562,13.9014,21700.0
2009-04-13 11:50:00,18.45,18.45,18.37,18.39,14400.0,13.909,13.909,13.8486,13.8637,14400.0
2009-04-13 11:55:00,18.41,18.51,18.38,18.5,20100.0,13.8788,13.9542,13.8562,13.9467,20100.0
2009-04-13 12:00:00,18.51,18.58,18.5,18.57,16500.0,13.9542,14.007,13.9467,13.9994,16500.0
2009-04-13 12:05:00,18.57,18.67,18.57,18.66,18900.0,13.9994,14.0748,13.9994,14.0673,18900.0
2009-04-13 12:10:00,18.67,18.73,18.67,18.67,38800.0,14.0748,14.12,14.0748,14.0748,38800.0
2009-04-13 12:15:00,18.67,18.81,18.67,18.73,28000.0,14.0748,14.1804,14.0748,14.12,28000.0
2009-04-13 12:20:00,18.72,18.81,18.71,18.81,11300.0,14.1125,14.1804,14.105,14.1804,11300.0
2009-04-13 12:25:00,18.81,18.82,18.75,18.75,52000.0,14.1804,14.1879,14.1351,14.1351,52000.0
2009-04-13 12:30:00,18.75,18.77,18.74,18.74,17900.0,14.1351,14.1502,14.1276,14.1276,17900.0
2009-04-13 12:35:00,18.74,18.76,18.74,18.74,7200.0,14.1276,14.1427,14.1276,14.1276,7200.0
2009-04-13 12:40:00,18.75,18.81,18.74,18.8,20700.0,14.1351,14.1804,14.1276,14.1728,20700.0
2009-04-13 12:45:00,18.8,18.81,18.8,18.8,9100.0,14.1728,14.1804,14.1728,14.1728,9100.0
2009-04-13 12:50:00,18.8,18.81,18.75,18.75,11600.0,14.1728,14.1804,14.1351,14.1351,11600.0
2009-04-13 12:55:00,18.75,18.75,18.69,18.7,38800.0,14.1351,14.1351,14.0899,14.0974,38800.0
2009-04-13 13:00:00,18.69,18.72,18.67,18.71,20100.0,14.0899,14.1125,14.0748,14.105,20100.0
2009-04-13 13:05:00,18.72,18.72,18.71,18.71,7000.0,14.1125,14.1125,14.105,14.105,7000.0
2009-04-13 13:10:00,18.72,18.72,18.71,18.71,4400.0,14.1125,14.1125,14.105,14.105,4400.0
2009-04-13 13:15:00,18.72,18.75,18.71,18.75,23600.0,14.1125,14.1351,14.105,14.1351,23600.0
2009-04-13 13:20:00,18.75,18.88,18.75,18.82,19500.0,14.1351,14.2331,14.1351,14.1879,19500.0
2009-04-13 13:25:00,18.81,18.85,18.79,18.84,8600.0,14.1804,14.2105,14.1653,14.203,8600.0
2009-04-13 13:30:00,18.85,18.88,18.84,18.88,12700.0,14.2105,14.2331,14.203,14.2331,12700.0
2009-04-13 13:35:00,18.88,18.9,18.82,18.9,41600.0,14.2331,14.2482,14.1879,14.2482,41600.0
2009-04-13 13:40:00,18.89,18.92,18.84,18.84,26700.0,14.2407,14.2633,14.203,14.203,26700.0
2009-04-13 13:45:00,18.84,18.91,18.84,18.84,30300.0,14.203,14.2557,14.203,14.203,30300.0
2009-04-13 13:50:00,18.85,18.91,18.83,18.9,7900.0,14.2105,14.2557,14.1954,14.2482,7900.0
2009-04-13 13:55:00,18.9,18.95,18.89,18.94,16400.0,14.2482,14.2859,14.2407,14.2784,16400.0
2009-04-13 14:00:00,18.93,18.94,18.87,18.89,8400.0,14.2708,14.2784,14.2256,14.2407,8400.0
2009-04-13 14:05:00,18.87,18.87,18.76,18.76,22300.0,14.2256,14.2256,14.1427,14.1427,22300.0
2009-04-13 14:10:00,18.77,18.8,18.76,18.76,31900.0,14.1502,14.1728,14.1427,14.1427,31900.0
2009-04-13 14:15:00,18.76,18.76,18.72,18.75,7000.0,14.1427,14.1427,14.1125,14.1351,7000.0
2009-04-13 14:20:00,18.75,18.76,18.74,18.75,12100.0,14.1351,14.1427,14.1276,14.1351,12100.0
2009-04-13 14:25:00,18.74,18.74,18.66,18.68,13400.0,14.1276,14.1276,14.0673,14.0823,13400.0
2009-04-13 14:30:00,18.67,18.74,18.66,18.74,19500.0,14.0748,14.1276,14.0673,14.1276,19500.0
2009-04-13 14:35:00,18.73,18.74,18.69,18.71,4200.0,14.12,14.1276,14.0899,14.105,4200.0
2009-04-13 14:40:00,18.71,18.76,18.69,18.71,12400.0,14.105,14.1427,14.0899,14.105,12400.0
2009-04-13 14:45:00,18.74,18.74,18.63,18.63,6600.0,14.1276,14.1276,14.0447,14.0447,6600.0
2009-04-13 14:50:00,18.63,18.65,18.61,18.62,10700.0,14.0447,14.0597,14.0296,14.0371,10700.0
2009-04-13 14:55:00,18.63,18.66,18.5,18.5,37000.0,14.0447,14.0673,13.9467,13.9467,37000.0
2009-04-13 15:00:00,18.51,18.56,18.47,18.55,54200.0,13.9542,13.9919,13.924,13.9843,54200.0
2009-04-13 15:05:00,18.54,18.61,18.53,18.61,21400.0,13.9768,14.0296,13.9693,14.0296,21400.0
2009-04-13 15:10:00,18.6,18.64,18.58,18.64,8700.0,14.022,14.0522,14.007,14.0522,8700.0
2009-04-13 15:15:00,18.65,18.73,18.64,18.72,13400.0,14.0597,14.12,14.0522,14.1125,13400.0
2009-04-13 15:20:00,18.72,18.73,18.64,18.65,39300.0,14.1125,14.12,14.0522,14.0597,39300.0
2009-04-13 15:25:00,18.65,18.65,18.59,18.6,31800.0,14.0597,14.0597,14.0145,14.022,31800.0
2009-04-13 15:30:00,18.6,18.65,18.56,18.64,31900.0,14.022,14.0597,13.9919,14.0522,31900.0
2009-04-13 15:35:00,18.65,18.68,18.56,18.57,38900.0,14.0597,14.0823,13.9919,13.9994,38900.0
2009-04-13 15:40:00,18.58,18.64,18.53,18.64,20700.0,14.007,14.0522,13.9693,14.0522,20700.0
2009-04-13 15:45:00,18.65,18.65,18.47,18.49,79200.0,14.0597,14.0597,13.924,13.9391,79200.0
2009-04-13 15:50:00,18.49,18.55,18.45,18.48,57700.0,13.9391,13.9843,13.909,13.9316,57700.0
2009-04-13 15:55:00,18.46,18.53,18.39,18.4,134300.0,13.9165,13.9693,13.8637,13.8713,134300.0
2009-04-14 09:30:00,18.41,18.41,18.3,18.34,17500.0,13.8788,13.8788,13.7959,13.826,17500.0
2009-04-14 09:35:00,18.33,18.44,18.23,18.25,30500.0,13.8185,13.9014,13.7431,13.7582,30500.0
2009-04-14 09:40:00,18.26,18.38,18.23,18.28,29800.0,13.7657,13.8562,13.7431,13.7808,29800.0
2009-04-14 09:45:00,18.27,18.27,18.16,18.21,18300.0,13.7733,13.7733,13.6903,13.728,18300.0
2009-04-14 09:50:00,18.24,18.28,18.2,18.21,25700.0,13.7506,13.7808,13.7205,13.728,25700.0
2009-04-14 09:55:00,18.21,18.24,18.19,18.22,15500.0,13.728,13.7506,13.713,13.7356,15500.0
2009-04-14 10:00:00,18.21,18.23,18.17,18.23,12400.0,13.728,13.7431,13.6979,13.7431,12400.0
2009-04-14 10:05:00,18.22,18.23,18.16,18.19,26600.0,13.7356,13.7431,13.6903,13.713,26600.0
2009-04-14 10:10:00,18.19,18.27,18.17,18.25,55600.0,13.713,13.7733,13.6979,13.7582,55600.0
2009-04-14 10:15:00,18.24,18.26,18.2,18.23,25500.0,13.7506,13.7657,13.7205,13.7431,25500.0
2009-04-14 10:20:00,18.23,18.3,18.22,18.28,18000.0,13.7431,13.7959,13.7356,13.7808,18000.0
2009-04-14 10:25:00,18.29,18.35,18.27,18.35,17500.0,13.7883,13.8336,13.7733,13.8336,17500.0
2009-04-14 10:30:00,18.36,18.47,18.35,18.45,21100.0,13.8411,13.924,13.8336,13.909,21100.0
2009-04-14 10:35:00,18.45,18.5,18.45,18.47,50900.0,13.909,13.9467,13.909,13.924,50900.0
2009-04-14 10:40:00,18.48,18.5,18.46,18.49,26700.0,13.9316,13.9467,13.9165,13.9391,26700.0
2009-04-14 10:45:00,18.5,18.53,18.49,18.5,83600.0,13.9467,13.9693,13.9391,13.9467,83600.0
2009-04-14 10:50:00,18.5,18.51,18.49,18.51,20900.0,13.9467,13.9542,13.9391,13.9542,20900.0
2009-04-14 10:55:00,18.51,18.55,18.51,18.55,8700.0,13.9542,13.9843,13.9542,13.9843,8700.0
2009-04-14 11:00:00,18.55,18.6,18.54,18.6,16300.0,13.9843,14.022,13.9768,14.022,16300.0
2009-04-14 11:05:00,18.6,18.63,18.53,18.57,36200.0,14.022,14.0447,13.9693,13.9994,36200.0
2009-04-14 11:10:00,18.58,18.62,18.58,18.62,21700.0,14.007,14.0371,14.007,14.0371,21700.0
2009-04-14 11:15:00,18.6,18.61,18.58,18.59,4100.0,14.022,14.0296,14.007,14.0145,4100.0
2009-04-14 11:20:00,18.59,18.6,18.57,18.58,3700.0,14.0145,14.022,13.9994,14.007,3700.0
2009-04-14 11:25:00,18.59,18.62,18.58,18.58,14700.0,14.0145,14.0371,14.007,14.007,14700.0
2009-04-14 11:30:00,18.58,18.64,18.58,18.64,22200.0,14.007,14.0522,14.007,14.0522,22200.0
2009-04-14 11:35:00,18.64,18.68,18.64,18.67,10400.0,14.0522,14.0823,14.0522,14.0748,10400.0
2009-04-14 11:40:00,18.67,18.7,18.64,18.65,34900.0,14.0748,14.0974,14.0522,14.0597,34900.0
2009-04-14 11:45:00,18.66,18.73,18.66,18.73,7100.0,14.0673,14.12,14.0673,14.12,7100.0
2009-04-14 11:50:00,18.72,18.72,18.62,18.62,7100.0,14.1125,14.1125,14.0371,14.0371,7100.0
2009-04-14 11:55:00,18.61,18.61,18.59,18.59,3500.0,14.0296,14.0296,14.0145,14.0145,3500.0
2009-04-14 12:00:00,18.59,18.59,18.56,18.58,12000.0,14.0145,14.0145,13.9919,14.007,12000.0
2009-04-14 12:05:00,18.59,18.61,18.55,18.55,15000.0,14.0145,14.0296,13.9843,13.9843,15000.0
2009-04-14 12:10:00,18.55,18.55,18.54,18.55,30000.0,13.9843,13.9843,13.9768,13.9843,30000.0
2009-04-14 12:15:00,18.54,18.55,18.49,18.53,13900.0,13.9768,13.9843,13.9391,13.9693,13900.0
2009-04-14 12:20:00,18.53,18.54,18.52,18.53,9800.0,13.9693,13.9768,13.9617,13.9693,9800.0
2009-04-14 12:25:00,18.52,18.53,18.52,18.52,11300.0,13.9617,13.9693,13.9617,13.9617,11300.0
2009-04-14 12:30:00,18.53,18.53,18.52,18.52,5600.0,13.9693,13.9693,13.9617,13.9617,5600.0
2009-04-14 12:35:00,18.53,18.53,18.49,18.49,38700.0,13.9693,13.9693,13.9391,13.9391,38700.0
2009-04-14 12:40:00,18.48,18.48,18.45,18.45,4800.0,13.9316,13.9316,13.909,13.909,4800.0
2009-04-14 12:45:00,18.43,18.43,18.26,18.27,48400.0,13.8939,13.8939,13.7657,13.7733,48400.0
2009-04-14 12:50:00,18.27,18.3,18.16,18.16,23500.0,13.7733,13.7959,13.6903,13.6903,23500.0
2009-04-14 12:55:00,18.16,18.19,18.04,18.19,91400.0,13.6903,13.713,13.5999,13.713,91400.0
2009-04-14 13:00:00,18.19,18.26,18.19,18.25,17300.0,13.713,13.7657,13.713,13.7582,17300.0
2009-04-14 13:05:00,18.24,18.31,18.23,18.3,8100.0,13.7506,13.8034,13.7431,13.7959,8100.0
2009-04-14 13:10:00,18.29,18.38,18.29,18.38,23900.0,13.7883,13.8562,13.7883,13.8562,23900.0
2009-04-14 13:15:00,18.4,18.42,18.39,18.41,11000.0,13.8713,13.8863,13.8637,13.8788,11000.0
2009-04-14 13:20:00,18.41,18.42,18.38,18.38,10000.0,13.8788,13.8863,13.8562,13.8562,10000.0
2009-04-14 13:25:00,18.38,18.46,18.38,18.43,25500.0,13.8562,13.9165,13.8562,13.8939,25500.0
2009-04-14 13:30:00,18.42,18.43,18.41,18.43,4500.0,13.8863,13.8939,13.8788,13.8939,4500.0
2009-04-14 13:35:00,18.43,18.49,18.4,18.41,27300.0,13.8939,13.9391,13.8713,13.8788,27300.0
2009-04-14 13:40:00,18.4,18.44,18.39,18.44,7400.0,13.8713,13.9014,13.8637,13.9014,7400.0
2009-04-14 13:45:00,18.44,18.46,18.43,18.44,6600.0,13.9014,13.9165,13.8939,13.9014,6600.0
2009-04-14 13:50:00,18.44,18.45,18.4,18.4,5400.0,13.9014,13.909,13.8713,13.8713,5400.0
2009-04-14 13:55:00,18.39,18.46,18.38,18.46,3500.0,13.8637,13.9165,13.8562,13.9165,3500.0
2009-04-14 14:00:00,18.46,18.51,18.43,18.5,37100.0,13.9165,13.9542,13.8939,13.9467,37100.0
2009-04-14 14:05:00,18.5,18.52,18.46,18.48,22700.0,13.9467,13.9617,13.9165,13.9316,22700.0
2009-04-14 14:10:00,18.47,18.55,18.46,18.54,13500.0,13.924,13.9843,13.9165,13.9768,13500.0
2009-04-14 14:15:00,18.53,18.54,18.48,18.48,36400.0,13.9693,13.9768,13.9316,13.9316,36400.0
2009-04-14 14:20:00,18.48,18.51,18.44,18.5,85000.0,13.9316,13.9542,13.9014,13.9467,85000.0
2009-04-14 14:25:00,18.51,18.51,18.46,18.47,46300.0,13.9542,13.9542,13.9165,13.924,46300.0
2009-04-14 14:30:00,18.47,18.49,18.38,18.38,23200.0,13.924,13.9391,13.8562,13.8562,23200.0
2009-04-14 14:35:00,18.39,18.41,18.39,18.39,17000.0,13.8637,13.8788,13.8637,13.8637,17000.0
2009-04-14 14:40:00,18.39,18.39,18.36,18.37,3900.0,13.8637,13.8637,13.8411,13.8486,3900.0
2009-04-14 14:45:00,18.38,18.4,18.34,18.37,13500.0,13.8562,13.8713,13.826,13.8486,13500.0
2009-04-14 14:50:00,18.36,18.39,18.32,18.34,12900.0,13.8411,13.8637,13.811,13.826,12900.0
2009-04-14 14:55:00,18.35,18.45,18.35,18.44,19300.0,13.8336,13.909,13.8336,13.9014,19300.0
2009-04-14 15:00:00,18.44,18.44,18.37,18.39,58100.0,13.9014,13.9014,13.8486,13.8637,58100.0
2009-04-14 15:05:00,18.39,18.4,18.34,18.35,28400.0,13.8637,13.8713,13.826,13.8336,28400.0
2009-04-14 15:10:00,18.36,18.4,18.35,18.4,39200.0,13.8411,13.8713,13.8336,13.8713,39200.0
2009-04-14 15:15:00,18.4,18.4,18.39,18.4,12000.0,13.8713,13.8713,13.8637,13.8713,12000.0
2009-04-14 15:20:00,18.4,18.42,18.39,18.4,28700.0,13.8713,13.8863,13.8637,13.8713,28700.0
2009-04-14 15:25:00,18.4,18.42,18.36,18.4,26600.0,13.8713,13.8863,13.8411,13.8713,26600.0
2009-04-14 15:30:00,18.4,18.41,18.39,18.4,25000.0,13.8713,13.8788,13.8637,13.8713,25000.0
2009-04-14 15:35:00,18.39,18.41,18.34,18.34,21800.0,13.8637,13.8788,13.826,13.826,21800.0
2009-04-14 15:40:00,18.34,18.39,18.33,18.33,25700.0,13.826,13.8637,13.8185,13.8185,25700.0
2009-04-14 15:45:00,18.34,18.37,18.25,18.25,39800.0,13.826,13.8486,13.7582,13.7582,39800.0
2009-04-14 15:50:00,18.27,18.36,18.25,18.26,33900.0,13.7733,13.8411,13.7582,13.7657,33900.0
2009-04-14 15:55:00,18.25,18.3,18.24,18.28,38600.0,13.7582,13.7959,13.7506,13.7808,38600.0
2009-04-15 09:30:00,18.45,18.45,17.96,18.19,28400.0,13.909,13.909,13.5396,13.713,28400.0
2009-04-15 09:35:00,18.26,18.41,18.21,18.38,27300.0,13.7657,13.8788,13.728,13.8562,27300.0
2009-04-15 09:40:00,18.38,18.38,18.32,18.35,10700.0,13.8562,13.8562,13.811,13.8336,10700.0
2009-04-15 09:45:00,18.34,18.35,18.24,18.25,573800.0,13.826,13.8336,13.7506,13.7582,573800.0
2009-04-15 09:50:00,18.23,18.26,18.15,18.2,67300.0,13.7431,13.7657,13.6828,13.7205,67300.0
2009-04-15 09:55:00,18.2,18.2,18.11,18.12,12700.0,13.7205,13.7205,13.6526,13.6602,12700.0
2009-04-15 10:00:00,18.12,18.15,18.08,18.09,24100.0,13.6602,13.6828,13.63,13.6376,24100.0
2009-04-15 10:05:00,18.06,18.15,18.05,18.15,14600.0,13.6149,13.6828,13.6074,13.6828,14600.0
2009-04-15 10:10:00,18.14,18.17,18.11,18.11,12700.0,13.6753,13.6979,13.6526,13.6526,12700.0
2009-04-15 10:15:00,18.11,18.12,18.05,18.07,11100.0,13.6526,13.6602,13.6074,13.6225,11100.0
2009-04-15 10:20:00,18.06,18.12,18.05,18.09,17100.0,13.6149,13.6602,13.6074,13.6376,17100.0
2009-04-15 10:25:00,18.08,18.09,18.05,18.07,7900.0,13.63,13.6376,13.6074,13.6225,7900.0
2009-04-15 10:30:00,18.07,18.07,18.0,18.04,14400.0,13.6225,13.6225,13.5697,13.5999,14400.0
2009-04-15 10:35:00,18.03,18.03,17.94,18.03,20800.0,13.5923,13.5923,13.5245,13.5923,20800.0
2009-04-15 10:40:00,18.01,18.05,18.0,18.02,12900.0,13.5773,13.6074,13.5697,13.5848,12900.0
2009-04-15 10:45:00,18.02,18.08,18.01,18.07,45100.0,13.5848,13.63,13.5773,13.6225,45100.0
2009-04-15 10:50:00,18.07,18.11,18.03,18.11,25300.0,13.6225,13.6526,13.5923,13.6526,25300.0
2009-04-15 10:55:00,18.11,18.11,18.09,18.11,20100.0,13.6526,13.6526,13.6376,13.6526,20100.0
2009-04-15 11:00:00,18.11,18.14,18.07,18.1,10600.0,13.6526,13.6753,13.6225,13.6451,10600.0
2009-04-15 11:05:00,18.1,18.2,18.08,18.16,71800.0,13.6451,13.7205,13.63,13.6903,71800.0
2009-04-15 11:10:00,18.15,18.16,18.11,18.11,15400.0,13.6828,13.6903,13.6526,13.6526,15400.0
2009-04-15 11:15:00,18.1,18.17,18.09,18.16,18000.0,13.6451,13.6979,13.6376,13.6903,18000.0
2009-04-15 11:20:00,18.17,18.23,18.17,18.21,7600.0,13.6979,13.7431,13.6979,13.728,7600.0
2009-04-15 11:25:00,18.21,18.21,18.13,18.13,7600.0,13.728,13.728,13.6677,13.6677,7600.0
2009-04-15 11:30:00,18.11,18.11,18.08,18.1,21300.0,13.6526,13.6526,13.63,13.6451,21300.0
2009-04-15 11:35:00,18.1,18.11,18.09,18.1,16700.0,13.6451,13.6526,13.6376,13.6451,16700.0
2009-04-15 11:40:00,18.1,18.11,18.08,18.08,10700.0,13.6451,13.6526,13.63,13.63,10700.0
2009-04-15 11:45:00,18.08,18.08,18.01,18.04,15200.0,13.63,13.63,13.5773,13.5999,15200.0
2009-04-15 11:50:00,18.04,18.07,18.02,18.02,7700.0,13.5999,13.6225,13.5848,13.5848,7700.0
2009-04-15 11:55:00,18.01,18.07,18.0,18.07,10000.0,13.5773,13.6225,13.5697,13.6225,10000.0
2009-04-15 12:00:00,18.05,18.07,18.02,18.05,16600.0,13.6074,13.6225,13.5848,13.6074,16600.0
2009-04-15 12:05:00,18.06,18.14,18.06,18.1,13400.0,13.6149,13.6753,13.6149,13.6451,13400.0
2009-04-15 12:10:00,18.12,18.17,18.12,18.16,261500.0,13.6602,13.6979,13.6602,13.6903,261500.0
2009-04-15 12:15:00,18.17,18.18,18.13,18.13,11600.0,13.6979,13.7054,13.6677,13.6677,11600.0
2009-04-15 12:20:00,18.12,18.2,18.1,18.2,22800.0,13.6602,13.7205,13.6451,13.7205,22800.0
2009-04-15 12:25:00,18.2,18.2,18.14,18.15,3100.0,13.7205,13.7205,13.6753,13.6828,3100.0
2009-04-15 12:30:00,18.14,18.15,18.06,18.06,13000.0,13.6753,13.6828,13.6149,13.6149,13000.0
2009-04-15 12:35:00,18.06,18.08,18.06,18.07,10700.0,13.6149,13.63,13.6149,13.6225,10700.0
2009-04-15 12:40:00,18.06,18.11,18.06,18.08,21800.0,13.6149,13.6526,13.6149,13.63,21800.0
2009-04-15 12:45:00,18.09,18.15,18.08,18.12,25300.0,13.6376,13.6828,13.63,13.6602,25300.0
2009-04-15 12:50:00,18.12,18.18,18.11,18.18,18000.0,13.6602,13.7054,13.6526,13.7054,18000.0
2009-04-15 12:55:00,18.14,18.2,18.14,18.18,51900.0,13.6753,13.7205,13.6753,13.7054,51900.0
2009-04-15 13:00:00,18.19,18.28,18.19,18.27,45400.0,13.713,13.7808,13.713,13.7733,45400.0
2009-04-15 13:05:00,18.27,18.28,18.24,18.27,11700.0,13.7733,13.7808,13.7506,13.7733,11700.0
2009-04-15 13:10:00,18.27,18.27,18.24,18.24,4900.0,13.7733,13.7733,13.7506,13.7506,4900.0
2009-04-15 13:15:00,18.25,18.26,18.24,18.24,3900.0,13.7582,13.7657,13.7506,13.7506,3900.0
2009-04-15 13:20:00,18.24,18.24,18.2,18.21,8000.0,13.7506,13.7506,13.7205,13.728,8000.0
2009-04-15 13:25:00,18.2,18.25,18.19,18.24,7500.0,13.7205,13.7582,13.713,13.7506,7500.0
2009-04-15 13:30:00,18.24,18.28,18.24,18.27,8800.0,13.7506,13.7808,13.7506,13.7733,8800.0
2009-04-15 13:35:00,18.26,18.27,18.24,18.24,27600.0,13.7657,13.7733,13.7506,13.7506,27600.0
2009-04-15 13:40:00,18.25,18.29,18.25,18.27,18900.0,13.7582,13.7883,13.7582,13.7733,18900.0
2009-04-15 13:45:00,18.26,18.27,18.23,18.23,4000.0,13.7657,13.7733,13.7431,13.7431,4000.0
2009-04-15 13:50:00,18.23,18.27,18.2,18.27,16500.0,13.7431,13.7733,13.7205,13.7733,16500.0
2009-04-15 13:55:00,18.27,18.29,18.23,18.29,9300.0,13.7733,13.7883,13.7431,13.7883,9300.0
2009-04-15 14:00:00,18.28,18.32,18.24,18.32,8800.0,13.7808,13.811,13.7506,13.811,8800.0
2009-04-15 14:05:00,18.32,18.34,18.28,18.33,7400.0,13.811,13.826,13.7808,13.8185,7400.0
2009-04-15 14:10:00,18.33,18.34,18.27,18.28,8500.0,13.8185,13.826,13.7733,13.7808,8500.0
2009-04-15 14:15:00,18.28,18.29,18.19,18.22,9500.0,13.7808,13.7883,13.713,13.7356,9500.0
2009-04-15 14:20:00,18.2,18.21,18.18,18.2,6700.0,13.7205,13.728,13.7054,13.7205,6700.0
2009-04-15 14:25:00,18.2,18.22,18.19,18.21,6000.0,13.7205,13.7356,13.713,13.728,6000.0
2009-04-15 14:30:00,18.2,18.24,18.19,18.23,6900.0,13.7205,13.7506,13.713,13.7431,6900.0
2009-04-15 14:35:00,18.22,18.27,18.22,18.26,16800.0,13.7356,13.7733,13.7356,13.7657,16800.0
2009-04-15 14:40:00,18.25,18.26,18.22,18.24,6900.0,13.7582,13.7657,13.7356,13.7506,6900.0
2009-04-15 14:45:00,18.24,18.27,18.23,18.25,12800.0,13.7506,13.7733,13.7431,13.7582,12800.0
2009-04-15 14:50:00,18.26,18.27,18.24,18.25,20000.0,13.7657,13.7733,13.7506,13.7582,20000.0
2009-04-15 14:55:00,18.26,18.3,18.25,18.3,26300.0,13.7657,13.7959,13.7582,13.7959,26300.0
2009-04-15 15:00:00,18.29,18.37,18.29,18.33,18900.0,13.7883,13.8486,13.7883,13.8185,18900.0
2009-04-15 15:05:00,18.32,18.34,18.26,18.28,18400.0,13.811,13.826,13.7657,13.7808,18400.0
2009-04-15 15:10:00,18.28,18.36,18.28,18.35,22100.0,13.7808,13.8411,13.7808,13.8336,22100.0
2009-04-15 15:15:00,18.34,18.4,18.31,18.37,23700.0,13.826,13.8713,13.8034,13.8486,23700.0
2009-04-15 15:20:00,18.38,18.39,18.34,18.35,9800.0,13.8562,13.8637,13.826,13.8336,9800.0
2009-04-15 15:25:00,18.34,18.34,18.28,18.3,16000.0,13.826,13.826,13.7808,13.7959,16000.0
2009-04-15 15:30:00,18.31,18.38,18.3,18.33,29800.0,13.8034,13.8562,13.7959,13.8185,29800.0
2009-04-15 15:35:00,18.33,18.41,18.31,18.41,22600.0,13.8185,13.8788,13.8034,13.8788,22600.0
2009-04-15 15:40:00,18.4,18.46,18.38,18.38,22000.0,13.8713,13.9165,13.8562,13.8562,22000.0
2009-04-15 15:45:00,18.38,18.42,18.37,18.4,21700.0,13.8562,13.8863,13.8486,13.8713,21700.0
2009-04-15 15:50:00,18.41,18.46,18.36,18.45,293300.0,13.8788,13.9165,13.8411,13.909,293300.0
2009-04-15 15:55:00,18.45,18.53,18.45,18.53,177800.0,13.909,13.9693,13.909,13.9693,177800.0
2009-04-16 09:30:00,18.9,18.9,18.18,18.5,28700.0,14.2482,14.2482,13.7054,13.9467,28700.0
2009-04-16 09:35:00,18.49,18.61,18.46,18.59,25100.0,13.9391,14.0296,13.9165,14.0145,25100.0
2009-04-16 09:40:00,18.59,18.59,18.46,18.46,11800.0,14.0145,14.0145,13.9165,13.9165,11800.0
2009-04-16 09:45:00,18.45,18.55,18.45,18.52,33400.0,13.909,13.9843,13.909,13.9617,33400.0
2009-04-16 09:50:00,18.53,18.56,18.42,18.42,26100.0,13.9693,13.9919,13.8863,13.8863,26100.0
2009-04-16 09:55:00,18.42,18.45,18.31,18.31,49100.0,13.8863,13.909,13.8034,13.8034,49100.0
2009-04-16 10:00:00,18.34,18.39,18.28,18.29,13100.0,13.826,13.8637,13.7808,13.7883,13100.0
2009-04-16 10:05:00,18.29,18.31,18.26,18.29,11000.0,13.7883,13.8034,13.7657,13.7883,11000.0
2009-04-16 10:10:00,18.29,18.33,18.27,18.3,14500.0,13.7883,13.8185,13.7733,13.7959,14500.0
2009-04-16 10:15:00,18.3,18.35,18.3,18.31,14000.0,13.7959,13.8336,13.7959,13.8034,14000.0
2009-04-16 10:20:00,18.31,18.43,18.31,18.34,11100.0,13.8034,13.8939,13.8034,13.826,11100.0
2009-04-16 10:25:00,18.34,18.48,18.34,18.41,10400.0,13.826,13.9316,13.826,13.8788,10400.0
2009-04-16 10:30:00,18.41,18.52,18.39,18.49,41300.0,13.8788,13.9617,13.8637,13.9391,41300.0
2009-04-16 10:35:00,18.49,18.5,18.37,18.37,43700.0,13.9391,13.9467,13.8486,13.8486,43700.0
2009-04-16 10:40:00,18.37,18.38,18.32,18.35,7800.0,13.8486,13.8562,13.811,13.8336,7800.0
2009-04-16 10:45:00,18.35,18.37,18.29,18.37,9800.0,13.8336,13.8486,13.7883,13.8486,9800.0
2009-04-16 10:50:00,18.35,18.38,18.31,18.33,5600.0,13.8336,13.8562,13.8034,13.8185,5600.0
2009-04-16 10:55:00,18.31,18.41,18.3,18.39,10500.0,13.8034,13.8788,13.7959,13.8637,10500.0
2009-04-16 11:00:00,18.39,18.4,18.29,18.29,4100.0,13.8637,13.8713,13.7883,13.7883,4100.0
2009-04-16 11:05:00,18.28,18.38,18.28,18.38,11800.0,13.7808,13.8562,13.7808,13.8562,11800.0
2009-04-16 11:10:00,18.39,18.39,18.34,18.37,10500.0,13.8637,13.8637,13.826,13.8486,10500.0
2009-04-16 11:15:00,18.37,18.4,18.37,18.38,37600.0,13.8486,13.8713,13.8486,13.8562,37600.0
2009-04-16 11:20:00,18.38,18.4,18.38,18.39,17700.0,13.8562,13.8713,13.8562,13.8637,17700.0
2009-04-16 11:25:00,18.4,18.4,18.37,18.38,10900.0,13.8713,13.8713,13.8486,13.8562,10900.0
2009-04-16 11:30:00,18.37,18.4,18.37,18.38,9300.0,13.8486,13.8713,13.8486,13.8562,9300.0
2009-04-16 11:35:00,18.38,18.42,18.37,18.38,28900.0,13.8562,13.8863,13.8486,13.8562,28900.0
2009-04-16 11:40:00,18.39,18.39,18.35,18.39,11900.0,13.8637,13.8637,13.8336,13.8637,11900.0
2009-04-16 11:45:00,18.39,18.39,18.34,18.37,25100.0,13.8637,13.8637,13.826,13.8486,25100.0
2009-04-16 11:50:00,18.36,18.43,18.36,18.37,51500.0,13.8411,13.8939,13.8411,13.8486,51500.0
2009-04-16 11:55:00,18.37,18.39,18.3,18.35,35400.0,13.8486,13.8637,13.7959,13.8336,35400.0
2009-04-16 12:00:00,18.33,18.39,18.31,18.35,17000.0,13.8185,13.8637,13.8034,13.8336,17000.0
2009-04-16 12:05:00,18.35,18.35,18.26,18.26,33600.0,13.8336,13.8336,13.7657,13.7657,33600.0
2009-04-16 12:10:00,18.26,18.28,18.22,18.23,13100.0,13.7657,13.7808,13.7356,13.7431,13100.0
2009-04-16 12:15:00,18.23,18.25,18.16,18.2,114000.0,13.7431,13.7582,13.6903,13.7205,114000.0
2009-04-16 12:20:00,18.2,18.23,18.2,18.21,15800.0,13.7205,13.7431,13.7205,13.728,15800.0
2009-04-16 12:25:00,18.21,18.21,18.15,18.2,102300.0,13.728,13.728,13.6828,13.7205,102300.0
2009-04-16 12:30:00,18.17,18.2,18.13,18.14,19200.0,13.6979,13.7205,13.6677,13.6753,19200.0
2009-04-16 12:35:00,18.14,18.24,18.12,18.23,19000.0,13.6753,13.7506,13.6602,13.7431,19000.0
2009-04-16 12:40:00,18.23,18.26,18.18,18.22,30500.0,13.7431,13.7657,13.7054,13.7356,30500.0
2009-04-16 12:45:00,18.21,18.22,18.17,18.17,84800.0,13.728,13.7356,13.6979,13.6979,84800.0
2009-04-16 12:50:00,18.16,18.18,18.14,18.18,55600.0,13.6903,13.7054,13.6753,13.7054,55600.0
2009-04-16 12:55:00,18.17,18.18,18.15,18.15,49200.0,13.6979,13.7054,13.6828,13.6828,49200.0
2009-04-16 13:00:00,18.16,18.16,18.12,18.13,52200.0,13.6903,13.6903,13.6602,13.6677,52200.0
2009-04-16 13:05:00,18.13,18.18,18.13,18.13,60400.0,13.6677,13.7054,13.6677,13.6677,60400.0
2009-04-16 13:10:00,18.13,18.16,18.07,18.15,28800.0,13.6677,13.6903,13.6225,13.6828,28800.0
2009-04-16 13:15:00,18.15,18.16,18.06,18.11,116100.0,13.6828,13.6903,13.6149,13.6526,116100.0
2009-04-16 13:20:00,18.12,18.16,18.12,18.14,217200.0,13.6602,13.6903,13.6602,13.6753,217200.0
2009-04-16 13:25:00,18.15,18.15,18.08,18.08,9500.0,13.6828,13.6828,13.63,13.63,9500.0
2009-04-16 13:30:00,18.08,18.08,17.96,17.96,25000.0,13.63,13.63,13.5396,13.5396,25000.0
2009-04-16 13:35:00,17.96,17.97,17.91,17.93,20900.0,13.5396,13.5471,13.5019,13.5169,20900.0
2009-04-16 13:40:00,17.93,17.93,17.88,17.89,18900.0,13.5169,13.5169,13.4793,13.4868,18900.0
2009-04-16 13:45:00,17.88,17.89,17.85,17.85,19100.0,13.4793,13.4868,13.4566,13.4566,19100.0
2009-04-16 13:50:00,17.85,17.85,17.8,17.8,16800.0,13.4566,13.4566,13.4189,13.4189,16800.0
2009-04-16 13:55:00,17.8,17.89,17.79,17.88,21200.0,13.4189,13.4868,13.4114,13.4793,21200.0
2009-04-16 14:00:00,17.88,18.0,17.88,17.99,29100.0,13.4793,13.5697,13.4793,13.5622,29100.0
2009-04-16 14:05:00,17.99,18.02,17.96,17.99,25000.0,13.5622,13.5848,13.5396,13.5622,25000.0
2009-04-16 14:10:00,18.0,18.09,18.0,18.09,94500.0,13.5697,13.6376,13.5697,13.6376,94500.0
2009-04-16 14:15:00,18.09,18.1,18.07,18.07,37300.0,13.6376,13.6451,13.6225,13.6225,37300.0
2009-04-16 14:20:00,18.08,18.1,18.03,18.03,25600.0,13.63,13.6451,13.5923,13.5923,25600.0
2009-04-16 14:25:00,18.03,18.05,17.99,18.03,54900.0,13.5923,13.6074,13.5622,13.5923,54900.0
2009-04-16 14:30:00,18.03,18.06,18.0,18.01,109000.0,13.5923,13.6149,13.5697,13.5773,109000.0
2009-04-16 14:35:00,18.01,18.07,18.0,18.06,76800.0,13.5773,13.6225,13.5697,13.6149,76800.0
2009-04-16 14:40:00,18.07,18.08,18.02,18.02,127900.0,13.6225,13.63,13.5848,13.5848,127900.0
2009-04-16 14:45:00,18.02,18.04,18.0,18.0,32900.0,13.5848,13.5999,13.5697,13.5697,32900.0
2009-04-16 14:50:00,18.0,18.05,18.0,18.03,20900.0,13.5697,13.6074,13.5697,13.5923,20900.0
2009-04-16 14:55:00,18.02,18.04,18.0,18.03,23700.0,13.5848,13.5999,13.5697,13.5923,23700.0
2009-04-16 15:00:00,18.03,18.06,18.0,18.06,81300.0,13.5923,13.6149,13.5697,13.6149,81300.0
2009-04-16 15:05:00,18.07,18.1,18.04,18.06,90900.0,13.6225,13.6451,13.5999,13.6149,90900.0
2009-04-16 15:10:00,18.06,18.12,18.04,18.07,59000.0,13.6149,13.6602,13.5999,13.6225,59000.0
2009-04-16 15:15:00,18.07,18.08,18.02,18.05,65700.0,13.6225,13.63,13.5848,13.6074,65700.0
2009-04-16 15:20:00,18.05,18.06,18.01,18.01,62400.0,13.6074,13.6149,13.5773,13.5773,62400.0
2009-04-16 15:25:00,18.0,18.01,17.91,17.92,30200.0,13.5697,13.5773,13.5019,13.5094,30200.0
2009-04-16 15:30:00,17.92,17.98,17.9,17.96,53400.0,13.5094,13.5546,13.4943,13.5396,53400.0
2009-04-16 15:35:00,17.96,18.03,17.96,18.02,84500.0,13.5396,13.5923,13.5396,13.5848,84500.0
2009-04-16 15:40:00,18.03,18.03,17.99,18.01,80000.0,13.5923,13.5923,13.5622,13.5773,80000.0
2009-04-16 15:45:00,18.0,18.01,17.97,17.97,37900.0,13.5697,13.5773,13.5471,13.5471,37900.0
2009-04-16 15:50:00,17.97,18.01,17.95,17.96,49200.0,13.5471,13.5773,13.532,13.5396,49200.0
2009-04-16 15:55:00,17.96,17.97,17.88,17.95,246900.0,13.5396,13.5471,13.4793,13.532,246900.0
2009-04-17 09:30:00,18.11,18.11,18.0,18.0,32100.0,13.6526,13.6526,13.5697,13.5697,32100.0
2009-04-17 09:35:00,17.99,18.0,17.84,17.94,16600.0,13.5622,13.5697,13.4491,13.5245,16600.0
2009-04-17 09:40:00,17.95,18.02,17.95,18.0,13200.0,13.532,13.5848,13.532,13.5697,13200.0
2009-04-17 09:45:00,18.0,18.01,17.93,17.96,96900.0,13.5697,13.5773,13.5169,13.5396,96900.0
2009-04-17 09:50:00,17.96,18.01,17.95,18.0,47700.0,13.5396,13.5773,13.532,13.5697,47700.0
2009-04-17 09:55:00,18.02,18.06,18.0,18.03,45500.0,13.5848,13.6149,13.5697,13.5923,45500.0
2009-04-17 10:00:00,18.02,18.03,18.0,18.03,21400.0,13.5848,13.5923,13.5697,13.5923,21400.0
2009-04-17 10:05:00,18.02,18.03,18.0,18.01,18100.0,13.5848,13.5923,13.5697,13.5773,18100.0
2009-04-17 10:10:00,18.0,18.0,17.98,17.98,2200.0,13.5697,13.5697,13.5546,13.5546,2200.0
2009-04-17 10:15:00,17.99,18.0,17.93,17.98,6000.0,13.5622,13.5697,13.5169,13.5546,6000.0
2009-04-17 10:20:00,18.0,18.02,18.0,18.0,8700.0,13.5697,13.5848,13.5697,13.5697,8700.0
2009-04-17 10:25:00,18.01,18.02,18.0,18.0,7000.0,13.5773,13.5848,13.5697,13.5697,7000.0
2009-04-17 10:30:00,17.99,17.99,17.92,17.95,2500.0,13.5622,13.5622,13.5094,13.532,2500.0
2009-04-17 10:35:00,17.96,17.96,17.91,17.94,6200.0,13.5396,13.5396,13.5019,13.5245,6200.0
2009-04-17 10:40:00,17.97,18.02,17.97,18.0,10700.0,13.5471,13.5848,13.5471,13.5697,10700.0
2009-04-17 10:45:00,18.0,18.02,17.99,18.0,15200.0,13.5697,13.5848,13.5622,13.5697,15200.0
2009-04-17 10:50:00,18.0,18.0,17.99,18.0,3200.0,13.5697,13.5697,13.5622,13.5697,3200.0
2009-04-17 10:55:00,18.0,18.0,17.99,17.99,5800.0,13.5697,13.5697,13.5622,13.5622,5800.0
2009-04-17 11:00:00,18.0,18.02,17.94,18.01,120300.0,13.5697,13.5848,13.5245,13.5773,120300.0
2009-04-17 11:05:00,18.0,18.01,17.96,18.0,6300.0,13.5697,13.5773,13.5396,13.5697,6300.0
2009-04-17 11:10:00,18.0,18.02,17.99,18.0,11200.0,13.5697,13.5848,13.5622,13.5697,11200.0
2009-04-17 11:15:00,18.0,18.02,17.97,18.0,55700.0,13.5697,13.5848,13.5471,13.5697,55700.0
2009-04-17 11:20:00,18.0,18.0,17.99,18.0,3200.0,13.5697,13.5697,13.5622,13.5697,3200.0
2009-04-17 11:25:00,18.0,18.02,17.99,18.0,10100.0,13.5697,13.5848,13.5622,13.5697,10100.0
2009-04-17 11:30:00,17.99,18.01,17.99,18.0,3300.0,13.5622,13.5773,13.5622,13.5697,3300.0
2009-04-17 11:35:00,17.99,18.0,17.99,17.99,4100.0,13.5622,13.5697,13.5622,13.5622,4100.0
2009-04-17 11:40:00,18.0,18.0,17.99,18.0,2300.0,13.5697,13.5697,13.5622,13.5697,2300.0
2009-04-17 11:45:00,18.0,18.0,17.99,17.99,1800.0,13.5697,13.5697,13.5622,13.5622,1800.0
2009-04-17 11:50:00,18.0,18.0,17.97,17.99,11200.0,13.5697,13.5697,13.5471,13.5622,11200.0
2009-04-17 11:55:00,17.99,17.99,17.98,17.99,2900.0,13.5622,13.5622,13.5546,13.5622,2900.0
2009-04-17 12:00:00,17.99,17.99,17.98,17.99,4900.0,13.5622,13.5622,13.5546,13.5622,4900.0
2009-04-17 12:05:00,17.98,17.99,17.96,17.97,4100.0,13.5546,13.5622,13.5396,13.5471,4100.0
2009-04-17 12:10:00,17.97,17.98,17.97,17.97,3800.0,13.5471,13.5546,13.5471,13.5471,3800.0
2009-04-17 12:15:00,17.96,17.97,17.94,17.95,8600.0,13.5396,13.5471,13.5245,13.532,8600.0
2009-04-17 12:20:00,17.96,17.98,17.95,17.97,3500.0,13.5396,13.5546,13.532,13.5471,3500.0
2009-04-17 12:25:00,17.98,17.98,17.94,17.94,22300.0,13.5546,13.5546,13.5245,13.5245,22300.0
2009-04-17 12:30:00,17.94,17.94,17.93,17.94,2800.0,13.5245,13.5245,13.5169,13.5245,2800.0
2009-04-17 12:35:00,17.94,17.95,17.93,17.94,6400.0,13.5245,13.532,13.5169,13.5245,6400.0
2009-04-17 12:40:00,17.95,17.95,17.94,17.95,7200.0,13.532,13.532,13.5245,13.532,7200.0
2009-04-17 12:45:00,17.95,17.95,17.94,17.95,13300.0,13.532,13.532,13.5245,13.532,13300.0
2009-04-17 12:50:00,17.94,17.95,17.94,17.95,24700.0,13.5245,13.532,13.5245,13.532,24700.0
2009-04-17 12:55:00,17.94,17.95,17.94,17.95,1500.0,13.5245,13.532,13.5245,13.532,1500.0
2009-04-17 13:00:00,17.95,17.97,17.93,17.95,37500.0,13.532,13.5471,13.5169,13.532,37500.0
2009-04-17 13:05:00,17.95,18.01,17.93,18.0,15000.0,13.532,13.5773,13.5169,13.5697,15000.0
2009-04-17 13:10:00,17.98,18.01,17.95,17.96,33700.0,13.5546,13.5773,13.532,13.5396,33700.0
2009-04-17 13:15:00,17.96,17.96,17.94,17.96,23100.0,13.5396,13.5396,13.5245,13.5396,23100.0
2009-04-17 13:20:00,17.96,18.0,17.95,17.97,161300.0,13.5396,13.5697,13.532,13.5471,161300.0
2009-04-17 13:25:00,17.97,17.98,17.96,17.98,11500.0,13.5471,13.5546,13.5396,13.5546,11500.0
2009-04-17 13:30:00,17.99,18.0,17.93,18.0,165100.0,13.5622,13.5697,13.5169,13.5697,165100.0
2009-04-17 13:35:00,18.0,18.04,17.96,18.02,42600.0,13.5697,13.5999,13.5396,13.5848,42600.0
2009-04-17 13:40:00,18.01,18.13,17.99,18.0,69000.0,13.5773,13.6677,13.5622,13.5697,69000.0
2009-04-17 13:45:00,18.0,18.06,17.99,18.01,80200.0,13.5697,13.6149,13.5622,13.5773,80200.0
2009-04-17 13:50:00,18.01,18.03,18.0,18.02,27400.0,13.5773,13.5923,13.5697,13.5848,27400.0
2009-04-17 13:55:00,18.01,18.02,17.99,18.0,26300.0,13.5773,13.5848,13.5622,13.5697,26300.0
2009-04-17 14:00:00,18.0,18.06,17.99,18.04,34200.0,13.5697,13.6149,13.5622,13.5999,34200.0
2009-04-17 14:05:00,18.04,18.12,18.03,18.09,42700.0,13.5999,13.6602,13.5923,13.6376,42700.0
2009-04-17 14:10:00,18.09,18.1,18.09,18.09,21500.0,13.6376,13.6451,13.6376,13.6376,21500.0
2009-04-17 14:15:00,18.1,18.1,18.07,18.08,17800.0,13.6451,13.6451,13.6225,13.63,17800.0
2009-04-17 14:20:00,18.08,18.1,18.07,18.09,23200.0,13.63,13.6451,13.6225,13.6376,23200.0
2009-04-17 14:25:00,18.09,18.1,18.07,18.08,21600.0,13.6376,13.6451,13.6225,13.63,21600.0
2009-04-17 14:30:00,18.08,18.08,18.05,18.06,17000.0,13.63,13.63,13.6074,13.6149,17000.0
2009-04-17 14:35:00,18.07,18.08,18.06,18.06,29400.0,13.6225,13.63,13.6149,13.6149,29400.0
2009-04-17 14:40:00,18.07,18.07,18.06,18.07,22400.0,13.6225,13.6225,13.6149,13.6225,22400.0
2009-04-17 14:45:00,18.07,18.07,18.01,18.01,48100.0,13.6225,13.6225,13.5773,13.5773,48100.0
2009-04-17 14:50:00,18.02,18.05,18.0,18.05,24500.0,13.5848,13.6074,13.5697,13.6074,24500.0
2009-04-17 14:55:00,18.04,18.06,18.03,18.05,23200.0,13.5999,13.6149,13.5923,13.6074,23200.0
2009-04-17 15:00:00,18.05,18.07,18.04,18.07,14300.0,13.6074,13.6225,13.5999,13.6225,14300.0
2009-04-17 15:05:00,18.07,18.09,17.97,17.98,103600.0,13.6225,13.6376,13.5471,13.5546,103600.0
2009-04-17 15:10:00,17.98,18.09,17.98,18.09,16800.0,13.5546,13.6376,13.5546,13.6376,16800.0
2009-04-17 15:15:00,18.09,18.16,18.09,18.1,39000.0,13.6376,13.6903,13.6376,13.6451,39000.0
2009-04-17 15:20:00,18.1,18.2,18.1,18.17,42000.0,13.6451,13.7205,13.6451,13.6979,42000.0
2009-04-17 15:25:00,18.17,18.17,18.13,18.14,23300.0,13.6979,13.6979,13.6677,13.6753,23300.0
2009-04-17 15:30:00,18.13,18.14,17.99,17.99,24000.0,13.6677,13.6753,13.5622,13.5622,24000.0
2009-04-17 15:35:00,17.99,18.02,17.98,18.0,25400.0,13.5622,13.5848,13.5546,13.5697,25400.0
2009-04-17 15:40:00,18.0,18.0,17.96,17.99,47400.0,13.5697,13.5697,13.5396,13.5622,47400.0
2009-04-17 15:45:00,17.99,18.0,17.95,17.97,28800.0,13.5622,13.5697,13.532,13.5471,28800.0
2009-04-17 15:50:00,17.97,17.98,17.93,17.93,31800.0,13.5471,13.5546,13.5169,13.5169,31800.0
2009-04-17 15:55:00,17.93,17.95,17.86,17.9,64900.0,13.5169,13.532,13.4642,13.4943,64900.0
2009-04-20 09:30:00,17.7,17.7,17.6,17.6,14500.0,13.3436,13.3436,13.2682,13.2682,14500.0
2009-04-20 09:35:00,17.59,17.59,17.5,17.56,12100.0,13.2606,13.2606,13.1928,13.238,12100.0
2009-04-20 09:40:00,17.56,17.58,17.54,17.56,9900.0,13.238,13.2531,13.2229,13.238,9900.0
2009-04-20 09:45:00,17.55,17.58,17.45,17.48,69000.0,13.2305,13.2531,13.1551,13.1777,69000.0
2009-04-20 09:50:00,17.5,17.55,17.45,17.54,60800.0,13.1928,13.2305,13.1551,13.2229,60800.0
2009-04-20 09:55:00,17.54,17.56,17.51,17.56,82500.0,13.2229,13.238,13.2003,13.238,82500.0
2009-04-20 10:00:00,17.56,17.57,17.5,17.56,116900.0,13.238,13.2456,13.1928,13.238,116900.0
2009-04-20 10:05:00,17.56,17.76,17.55,17.74,154200.0,13.238,13.3888,13.2305,13.3737,154200.0
2009-04-20 10:10:00,17.75,17.77,17.72,17.76,40100.0,13.3812,13.3963,13.3586,13.3888,40100.0
2009-04-20 10:15:00,17.76,17.79,17.76,17.78,9400.0,13.3888,13.4114,13.3888,13.4039,9400.0
2009-04-20 10:20:00,17.78,17.9,17.78,17.86,27700.0,13.4039,13.4943,13.4039,13.4642,27700.0
2009-04-20 10:25:00,17.86,17.86,17.83,17.84,11500.0,13.4642,13.4642,13.4416,13.4491,11500.0
2009-04-20 10:30:00,17.83,17.84,17.81,17.84,14300.0,13.4416,13.4491,13.4265,13.4491,14300.0
2009-04-20 10:35:00,17.83,17.84,17.82,17.84,15600.0,13.4416,13.4491,13.434,13.4491,15600.0
2009-04-20 10:40:00,17.85,17.86,17.83,17.83,15800.0,13.4566,13.4642,13.4416,13.4416,15800.0
2009-04-20 10:45:00,17.83,17.83,17.77,17.78,23900.0,13.4416,13.4416,13.3963,13.4039,23900.0
2009-04-20 10:50:00,17.78,17.8,17.77,17.8,10200.0,13.4039,13.4189,13.3963,13.4189,10200.0
2009-04-20 10:55:00,17.81,17.82,17.79,17.79,9200.0,13.4265,13.434,13.4114,13.4114,9200.0
2009-04-20 11:00:00,17.79,17.81,17.78,17.81,30600.0,13.4114,13.4265,13.4039,13.4265,30600.0
2009-04-20 11:05:00,17.82,17.84,17.82,17.82,27800.0,13.434,13.4491,13.434,13.434,27800.0
2009-04-20 11:10:00,17.82,17.83,17.81,17.83,28500.0,13.434,13.4416,13.4265,13.4416,28500.0
2009-04-20 11:15:00,17.83,17.85,17.81,17.83,41200.0,13.4416,13.4566,13.4265,13.4416,41200.0
2009-04-20 11:20:00,17.83,17.85,17.81,17.82,30100.0,13.4416,13.4566,13.4265,13.434,30100.0
2009-04-20 11:25:00,17.82,17.82,17.75,17.75,29800.0,13.434,13.434,13.3812,13.3812,29800.0
2009-04-20 11:30:00,17.75,17.79,17.75,17.78,134200.0,13.3812,13.4114,13.3812,13.4039,134200.0
2009-04-20 11:35:00,17.77,17.79,17.77,17.79,6000.0,13.3963,13.4114,13.3963,13.4114,6000.0
2009-04-20 11:40:00,17.79,17.79,17.78,17.79,4000.0,13.4114,13.4114,13.4039,13.4114,4000.0
2009-04-20 11:45:00,17.79,17.79,17.78,17.79,9000.0,13.4114,13.4114,13.4039,13.4114,9000.0
2009-04-20 11:50:00,17.78,17.79,17.78,17.79,4800.0,13.4039,13.4114,13.4039,13.4114,4800.0
2009-04-20 11:55:00,17.79,17.79,17.78,17.79,35200.0,13.4114,13.4114,13.4039,13.4114,35200.0
2009-04-20 12:00:00,17.79,17.79,17.74,17.75,19100.0,13.4114,13.4114,13.3737,13.3812,19100.0
2009-04-20 12:05:00,17.74,17.74,17.7,17.7,27100.0,13.3737,13.3737,13.3436,13.3436,27100.0
2009-04-20 12:10:00,17.71,17.71,17.68,17.69,4800.0,13.3511,13.3511,13.3285,13.336,4800.0
2009-04-20 12:15:00,17.68,17.69,17.68,17.68,1900.0,13.3285,13.336,13.3285,13.3285,1900.0
2009-04-20 12:20:00,17.68,17.7,17.65,17.65,33700.0,13.3285,13.3436,13.3059,13.3059,33700.0
2009-04-20 12:25:00,17.66,17.67,17.65,17.66,4700.0,13.3134,13.3209,13.3059,13.3134,4700.0
2009-04-20 12:30:00,17.66,17.66,17.65,17.66,5700.0,13.3134,13.3134,13.3059,13.3134,5700.0
2009-04-20 12:35:00,17.66,17.67,17.65,17.66,3600.0,13.3134,13.3209,13.3059,13.3134,3600.0
2009-04-20 12:40:00,17.66,17.7,17.66,17.7,9200.0,13.3134,13.3436,13.3134,13.3436,9200.0
2009-04-20 12:45:00,17.69,17.7,17.69,17.69,8500.0,13.336,13.3436,13.336,13.336,8500.0
2009-04-20 12:50:00,17.7,17.7,17.69,17.7,8900.0,13.3436,13.3436,13.336,13.3436,8900.0
2009-04-20 12:55:00,17.69,17.71,17.69,17.71,61300.0,13.336,13.3511,13.336,13.3511,61300.0
2009-04-20 13:00:00,17.7,17.71,17.7,17.71,5000.0,13.3436,13.3511,13.3436,13.3511,5000.0
2009-04-20 13:05:00,17.7,17.72,17.7,17.7,11700.0,13.3436,13.3586,13.3436,13.3436,11700.0
2009-04-20 13:10:00,17.7,17.71,17.7,17.7,6000.0,13.3436,13.3511,13.3436,13.3436,6000.0
2009-04-20 13:15:00,17.71,17.71,17.7,17.7,17900.0,13.3511,13.3511,13.3436,13.3436,17900.0
2009-04-20 13:20:00,17.7,17.71,17.65,17.65,39900.0,13.3436,13.3511,13.3059,13.3059,39900.0
2009-04-20 13:25:00,17.65,17.65,17.64,17.64,34800.0,13.3059,13.3059,13.2983,13.2983,34800.0
2009-04-20 13:30:00,17.64,17.67,17.64,17.67,7100.0,13.2983,13.3209,13.2983,13.3209,7100.0
2009-04-20 13:35:00,17.68,17.68,17.67,17.67,8500.0,13.3285,13.3285,13.3209,13.3209,8500.0
2009-04-20 13:40:00,17.67,17.68,17.62,17.63,26000.0,13.3209,13.3285,13.2832,13.2908,26000.0
2009-04-20 13:45:00,17.62,17.62,17.54,17.55,28700.0,13.2832,13.2832,13.2229,13.2305,28700.0
2009-04-20 13:50:00,17.54,17.55,17.52,17.52,111200.0,13.2229,13.2305,13.2079,13.2079,111200.0
2009-04-20 13:55:00,17.52,17.52,17.5,17.5,46000.0,13.2079,13.2079,13.1928,13.1928,46000.0
2009-04-20 14:00:00,17.5,17.53,17.49,17.53,52400.0,13.1928,13.2154,13.1852,13.2154,52400.0
2009-04-20 14:05:00,17.53,17.53,17.5,17.51,13900.0,13.2154,13.2154,13.1928,13.2003,13900.0
2009-04-20 14:10:00,17.51,17.53,17.5,17.52,24700.0,13.2003,13.2154,13.1928,13.2079,24700.0
2009-04-20 14:15:00,17.53,17.55,17.53,17.53,21600.0,13.2154,13.2305,13.2154,13.2154,21600.0
2009-04-20 14:20:00,17.53,17.53,17.5,17.5,26600.0,13.2154,13.2154,13.1928,13.1928,26600.0
2009-04-20 14:25:00,17.5,17.51,17.5,17.5,16600.0,13.1928,13.2003,13.1928,13.1928,16600.0
2009-04-20 14:30:00,17.5,17.51,17.5,17.5,7400.0,13.1928,13.2003,13.1928,13.1928,7400.0
2009-04-20 14:35:00,17.5,17.51,17.5,17.5,22300.0,13.1928,13.2003,13.1928,13.1928,22300.0
2009-04-20 14:40:00,17.5,17.51,17.5,17.5,26400.0,13.1928,13.2003,13.1928,13.1928,26400.0
2009-04-20 14:45:00,17.5,17.51,17.5,17.5,17700.0,13.1928,13.2003,13.1928,13.1928,17700.0
2009-04-20 14:50:00,17.5,17.51,17.49,17.49,36500.0,13.1928,13.2003,13.1852,13.1852,36500.0
2009-04-20 14:55:00,17.49,17.5,17.49,17.5,23700.0,13.1852,13.1928,13.1852,13.1928,23700.0
2009-04-20 15:00:00,17.49,17.52,17.49,17.52,25600.0,13.1852,13.2079,13.1852,13.2079,25600.0
2009-04-20 15:05:00,17.51,17.53,17.51,17.53,7300.0,13.2003,13.2154,13.2003,13.2154,7300.0
2009-04-20 15:10:00,17.55,17.57,17.55,17.56,30300.0,13.2305,13.2456,13.2305,13.238,30300.0
2009-04-20 15:15:00,17.56,17.56,17.48,17.49,44000.0,13.238,13.238,13.1777,13.1852,44000.0
2009-04-20 15:20:00,17.5,17.51,17.46,17.48,42000.0,13.1928,13.2003,13.1626,13.1777,42000.0
2009-04-20 15:25:00,17.48,17.5,17.46,17.5,19700.0,13.1777,13.1928,13.1626,13.1928,19700.0
2009-04-20 15:30:00,17.49,17.5,17.45,17.47,53700.0,13.1852,13.1928,13.1551,13.1702,53700.0
2009-04-20 15:35:00,17.47,17.49,17.44,17.45,45200.0,13.1702,13.1852,13.1475,13.1551,45200.0
2009-04-20 15:40:00,17.44,17.5,17.43,17.49,147200.0,13.1475,13.1928,13.14,13.1852,147200.0
2009-04-20 15:45:00,17.49,17.58,17.49,17.56,65100.0,13.1852,13.2531,13.1852,13.238,65100.0
2009-04-20 15:50:00,17.56,17.57,17.47,17.52,46900.0,13.238,13.2456,13.1702,13.2079,46900.0
2009-04-20 15:55:00,17.51,17.56,17.46,17.53,84600.0,13.2003,13.238,13.1626,13.2154,84600.0
2009-04-21 09:30:00,17.75,17.8,17.6,17.8,25400.0,13.3812,13.4189,13.2682,13.4189,25400.0
2009-04-21 09:35:00,17.79,17.8,17.72,17.76,20800.0,13.4114,13.4189,13.3586,13.3888,20800.0
2009-04-21 09:40:00,17.78,17.79,17.58,17.71,29600.0,13.4039,13.4114,13.2531,13.3511,29600.0
2009-04-21 09:45:00,17.71,17.72,17.61,17.61,16400.0,13.3511,13.3586,13.2757,13.2757,16400.0
2009-04-21 09:50:00,17.6,17.72,17.6,17.68,40700.0,13.2682,13.3586,13.2682,13.3285,40700.0
2009-04-21 09:55:00,17.67,17.7,17.67,17.69,3200.0,13.3209,13.3436,13.3209,13.336,3200.0
2009-04-21 10:00:00,17.7,17.72,17.68,17.69,15000.0,13.3436,13.3586,13.3285,13.336,15000.0
2009-04-21 10:05:00,17.69,17.72,17.68,17.71,8500.0,13.336,13.3586,13.3285,13.3511,8500.0
2009-04-21 10:10:00,17.71,17.72,17.64,17.67,10800.0,13.3511,13.3586,13.2983,13.3209,10800.0
2009-04-21 10:15:00,17.67,17.68,17.64,17.64,13700.0,13.3209,13.3285,13.2983,13.2983,13700.0
2009-04-21 10:20:00,17.64,17.66,17.62,17.62,10900.0,13.2983,13.3134,13.2832,13.2832,10900.0
2009-04-21 10:25:00,17.62,17.66,17.61,17.66,8600.0,13.2832,13.3134,13.2757,13.3134,8600.0
2009-04-21 10:30:00,17.65,17.66,17.63,17.64,26900.0,13.3059,13.3134,13.2908,13.2983,26900.0
2009-04-21 10:35:00,17.64,17.68,17.64,17.66,8400.0,13.2983,13.3285,13.2983,13.3134,8400.0
2009-04-21 10:40:00,17.67,17.69,17.63,17.69,33000.0,13.3209,13.336,13.2908,13.336,33000.0
2009-04-21 10:45:00,17.69,17.73,17.69,17.73,2800.0,13.336,13.3662,13.336,13.3662,2800.0
2009-04-21 10:50:00,17.73,17.75,17.72,17.73,4300.0,13.3662,13.3812,13.3586,13.3662,4300.0
2009-04-21 10:55:00,17.73,17.73,17.68,17.7,7400.0,13.3662,13.3662,13.3285,13.3436,7400.0
2009-04-21 11:00:00,17.7,17.77,17.69,17.77,14300.0,13.3436,13.3963,13.336,13.3963,14300.0
2009-04-21 11:05:00,17.77,17.78,17.75,17.76,15000.0,13.3963,13.4039,13.3812,13.3888,15000.0
2009-04-21 11:10:00,17.75,17.76,17.72,17.74,7900.0,13.3812,13.3888,13.3586,13.3737,7900.0
2009-04-21 11:15:00,17.74,17.79,17.73,17.78,31400.0,13.3737,13.4114,13.3662,13.4039,31400.0
2009-04-21 11:20:00,17.79,17.79,17.71,17.72,21200.0,13.4114,13.4114,13.3511,13.3586,21200.0
2009-04-21 11:25:00,17.72,17.74,17.71,17.72,23400.0,13.3586,13.3737,13.3511,13.3586,23400.0
2009-04-21 11:30:00,17.72,17.72,17.7,17.71,6600.0,13.3586,13.3586,13.3436,13.3511,6600.0
2009-04-21 11:35:00,17.72,17.72,17.72,17.72,700.0,13.3586,13.3586,13.3586,13.3586,700.0
2009-04-21 11:40:00,17.72,17.73,17.72,17.73,9800.0,13.3586,13.3662,13.3586,13.3662,9800.0
2009-04-21 11:45:00,17.73,17.77,17.72,17.77,11400.0,13.3662,13.3963,13.3586,13.3963,11400.0
2009-04-21 11:50:00,17.76,17.8,17.76,17.78,18900.0,13.3888,13.4189,13.3888,13.4039,18900.0
2009-04-21 11:55:00,17.78,17.81,17.77,17.8,12300.0,13.4039,13.4265,13.3963,13.4189,12300.0
2009-04-21 12:00:00,17.8,17.81,17.78,17.78,18700.0,13.4189,13.4265,13.4039,13.4039,18700.0
2009-04-21 12:05:00,17.79,17.8,17.76,17.77,11600.0,13.4114,13.4189,13.3888,13.3963,11600.0
2009-04-21 12:10:00,17.77,17.77,17.75,17.77,4600.0,13.3963,13.3963,13.3812,13.3963,4600.0
2009-04-21 12:15:00,17.76,17.76,17.76,17.76,400.0,13.3888,13.3888,13.3888,13.3888,400.0
2009-04-21 12:20:00,17.75,17.77,17.75,17.77,2700.0,13.3812,13.3963,13.3812,13.3963,2700.0
2009-04-21 12:25:00,17.77,17.78,17.73,17.75,8800.0,13.3963,13.4039,13.3662,13.3812,8800.0
2009-04-21 12:30:00,17.74,17.76,17.72,17.74,5600.0,13.3737,13.3888,13.3586,13.3737,5600.0
2009-04-21 12:35:00,17.74,17.81,17.74,17.81,150700.0,13.3737,13.4265,13.3737,13.4265,150700.0
2009-04-21 12:40:00,17.82,17.86,17.81,17.85,22900.0,13.434,13.4642,13.4265,13.4566,22900.0
2009-04-21 12:45:00,17.85,17.87,17.84,17.84,10200.0,13.4566,13.4717,13.4491,13.4491,10200.0
2009-04-21 12:50:00,17.84,17.87,17.84,17.86,4500.0,13.4491,13.4717,13.4491,13.4642,4500.0
2009-04-21 12:55:00,17.86,17.88,17.79,17.83,21900.0,13.4642,13.4793,13.4114,13.4416,21900.0
2009-04-21 13:00:00,17.83,17.83,17.76,17.77,22900.0,13.4416,13.4416,13.3888,13.3963,22900.0
2009-04-21 13:05:00,17.77,17.78,17.7,17.71,45100.0,13.3963,13.4039,13.3436,13.3511,45100.0
2009-04-21 13:10:00,17.71,17.72,17.71,17.72,9800.0,13.3511,13.3586,13.3511,13.3586,9800.0
2009-04-21 13:15:00,17.72,17.74,17.67,17.72,27200.0,13.3586,13.3737,13.3209,13.3586,27200.0
2009-04-21 13:20:00,17.71,17.75,17.66,17.75,51300.0,13.3511,13.3812,13.3134,13.3812,51300.0
2009-04-21 13:25:00,17.74,17.75,17.7,17.72,10400.0,13.3737,13.3812,13.3436,13.3586,10400.0
2009-04-21 13:30:00,17.71,17.73,17.7,17.72,16900.0,13.3511,13.3662,13.3436,13.3586,16900.0
2009-04-21 13:35:00,17.73,17.75,17.7,17.71,18700.0,13.3662,13.3812,13.3436,13.3511,18700.0
2009-04-21 13:40:00,17.7,17.72,17.7,17.7,20900.0,13.3436,13.3586,13.3436,13.3436,20900.0
2009-04-21 13:45:00,17.7,17.72,17.7,17.71,22100.0,13.3436,13.3586,13.3436,13.3511,22100.0
2009-04-21 13:50:00,17.71,17.74,17.7,17.7,41800.0,13.3511,13.3737,13.3436,13.3436,41800.0
2009-04-21 13:55:00,17.7,17.71,17.68,17.7,8200.0,13.3436,13.3511,13.3285,13.3436,8200.0
2009-04-21 14:00:00,17.7,17.76,17.68,17.76,75100.0,13.3436,13.3888,13.3285,13.3888,75100.0
2009-04-21 14:05:00,17.76,17.76,17.69,17.7,105300.0,13.3888,13.3888,13.336,13.3436,105300.0
2009-04-21 14:10:00,17.7,17.7,17.64,17.65,20700.0,13.3436,13.3436,13.2983,13.3059,20700.0
2009-04-21 14:15:00,17.65,17.7,17.64,17.7,4900.0,13.3059,13.3436,13.2983,13.3436,4900.0
2009-04-21 14:20:00,17.7,17.7,17.69,17.69,4900.0,13.3436,13.3436,13.336,13.336,4900.0
2009-04-21 14:25:00,17.69,17.73,17.67,17.73,61500.0,13.336,13.3662,13.3209,13.3662,61500.0
2009-04-21 14:30:00,17.73,17.76,17.7,17.71,44600.0,13.3662,13.3888,13.3436,13.3511,44600.0
2009-04-21 14:35:00,17.71,17.72,17.69,17.7,72400.0,13.3511,13.3586,13.336,13.3436,72400.0
2009-04-21 14:40:00,17.7,17.71,17.67,17.7,38200.0,13.3436,13.3511,13.3209,13.3436,38200.0
2009-04-21 14:45:00,17.7,17.7,17.66,17.68,19800.0,13.3436,13.3436,13.3134,13.3285,19800.0
2009-04-21 14:50:00,17.68,17.69,17.57,17.65,15500.0,13.3285,13.336,13.2456,13.3059,15500.0
2009-04-21 14:55:00,17.65,17.66,17.63,17.63,10800.0,13.3059,13.3134,13.2908,13.2908,10800.0
2009-04-21 15:00:00,17.63,17.65,17.6,17.65,11900.0,13.2908,13.3059,13.2682,13.3059,11900.0
2009-04-21 15:05:00,17.65,17.65,17.6,17.62,30700.0,13.3059,13.3059,13.2682,13.2832,30700.0
2009-04-21 15:10:00,17.63,17.67,17.61,17.64,19300.0,13.2908,13.3209,13.2757,13.2983,19300.0
2009-04-21 15:15:00,17.64,17.69,17.63,17.66,18200.0,13.2983,13.336,13.2908,13.3134,18200.0
2009-04-21 15:20:00,17.67,17.67,17.61,17.62,40300.0,13.3209,13.3209,13.2757,13.2832,40300.0
2009-04-21 15:25:00,17.62,17.64,17.6,17.61,44000.0,13.2832,13.2983,13.2682,13.2757,44000.0
2009-04-21 15:30:00,17.61,17.62,17.56,17.57,34300.0,13.2757,13.2832,13.238,13.2456,34300.0
2009-04-21 15:35:00,17.57,17.58,17.54,17.58,40800.0,13.2456,13.2531,13.2229,13.2531,40800.0
2009-04-21 15:40:00,17.58,17.62,17.58,17.61,97000.0,13.2531,13.2832,13.2531,13.2757,97000.0
2009-04-21 15:45:00,17.61,17.62,17.59,17.59,75000.0,13.2757,13.2832,13.2606,13.2606,75000.0
2009-04-21 15:50:00,17.6,17.62,17.59,17.6,56700.0,13.2682,13.2832,13.2606,13.2682,56700.0
2009-04-21 15:55:00,17.6,17.7,17.56,17.68,101300.0,13.2682,13.3436,13.238,13.3285,101300.0
2009-04-22 09:30:00,17.72,17.72,17.41,17.41,43800.0,13.3586,13.3586,13.1249,13.1249,43800.0
2009-04-22 09:35:00,17.41,17.46,17.31,17.43,47200.0,13.1249,13.1626,13.0495,13.14,47200.0
2009-04-22 09:40:00,17.45,17.48,17.32,17.37,73200.0,13.1551,13.1777,13.0571,13.0948,73200.0
2009-04-22 09:45:00,17.37,17.48,17.32,17.47,42300.0,13.0948,13.1777,13.0571,13.1702,42300.0
2009-04-22 09:50:00,17.47,17.5,17.4,17.41,27900.0,13.1702,13.1928,13.1174,13.1249,27900.0
2009-04-22 09:55:00,17.41,17.49,17.38,17.44,16600.0,13.1249,13.1852,13.1023,13.1475,16600.0
2009-04-22 10:00:00,17.43,17.48,17.36,17.46,23700.0,13.14,13.1777,13.0872,13.1626,23700.0
2009-04-22 10:05:00,17.47,17.54,17.45,17.45,19000.0,13.1702,13.2229,13.1551,13.1551,19000.0
2009-04-22 10:10:00,17.45,17.46,17.4,17.45,28200.0,13.1551,13.1626,13.1174,13.1551,28200.0
2009-04-22 10:15:00,17.46,17.53,17.42,17.43,20100.0,13.1626,13.2154,13.1325,13.14,20100.0
2009-04-22 10:20:00,17.43,17.5,17.42,17.45,18000.0,13.14,13.1928,13.1325,13.1551,18000.0
2009-04-22 10:25:00,17.45,17.49,17.42,17.46,17600.0,13.1551,13.1852,13.1325,13.1626,17600.0
2009-04-22 10:30:00,17.45,17.48,17.39,17.44,23200.0,13.1551,13.1777,13.1099,13.1475,23200.0
2009-04-22 10:35:00,17.44,17.5,17.44,17.47,20400.0,13.1475,13.1928,13.1475,13.1702,20400.0
2009-04-22 10:40:00,17.47,17.49,17.47,17.49,13800.0,13.1702,13.1852,13.1702,13.1852,13800.0
2009-04-22 10:45:00,17.49,17.54,17.49,17.54,35000.0,13.1852,13.2229,13.1852,13.2229,35000.0
2009-04-22 10:50:00,17.55,17.55,17.5,17.5,35800.0,13.2305,13.2305,13.1928,13.1928,35800.0
2009-04-22 10:55:00,17.51,17.52,17.49,17.5,13100.0,13.2003,13.2079,13.1852,13.1928,13100.0
2009-04-22 11:00:00,17.5,17.55,17.49,17.52,16200.0,13.1928,13.2305,13.1852,13.2079,16200.0
2009-04-22 11:05:00,17.51,17.54,17.49,17.52,16400.0,13.2003,13.2229,13.1852,13.2079,16400.0
2009-04-22 11:10:00,17.53,17.55,17.5,17.53,22500.0,13.2154,13.2305,13.1928,13.2154,22500.0
2009-04-22 11:15:00,17.53,17.53,17.52,17.52,8400.0,13.2154,13.2154,13.2079,13.2079,8400.0
2009-04-22 11:20:00,17.52,17.54,17.5,17.53,10700.0,13.2079,13.2229,13.1928,13.2154,10700.0
2009-04-22 11:25:00,17.52,17.56,17.52,17.55,15300.0,13.2079,13.238,13.2079,13.2305,15300.0
2009-04-22 11:30:00,17.55,17.61,17.55,17.61,15700.0,13.2305,13.2757,13.2305,13.2757,15700.0
2009-04-22 11:35:00,17.61,17.63,17.56,17.63,16100.0,13.2757,13.2908,13.238,13.2908,16100.0
2009-04-22 11:40:00,17.63,17.69,17.63,17.69,28300.0,13.2908,13.336,13.2908,13.336,28300.0
2009-04-22 11:45:00,17.68,17.72,17.68,17.72,24900.0,13.3285,13.3586,13.3285,13.3586,24900.0
2009-04-22 11:50:00,17.72,17.73,17.69,17.72,13300.0,13.3586,13.3662,13.336,13.3586,13300.0
2009-04-22 11:55:00,17.72,17.77,17.72,17.76,35300.0,13.3586,13.3963,13.3586,13.3888,35300.0
2009-04-22 12:00:00,17.76,17.77,17.74,17.77,21600.0,13.3888,13.3963,13.3737,13.3963,21600.0
2009-04-22 12:05:00,17.75,17.8,17.73,17.77,12800.0,13.3812,13.4189,13.3662,13.3963,12800.0
2009-04-22 12:10:00,17.77,17.82,17.76,17.82,30400.0,13.3963,13.434,13.3888,13.434,30400.0
2009-04-22 12:15:00,17.81,17.83,17.8,17.82,6500.0,13.4265,13.4416,13.4189,13.434,6500.0
2009-04-22 12:20:00,17.83,17.88,17.83,17.87,22900.0,13.4416,13.4793,13.4416,13.4717,22900.0
2009-04-22 12:25:00,17.88,17.91,17.85,17.85,26500.0,13.4793,13.5019,13.4566,13.4566,26500.0
2009-04-22 12:30:00,17.84,17.86,17.83,17.85,24400.0,13.4491,13.4642,13.4416,13.4566,24400.0
2009-04-22 12:35:00,17.86,17.86,17.8,17.84,43900.0,13.4642,13.4642,13.4189,13.4491,43900.0
2009-04-22 12:40:00,17.83,17.88,17.83,17.86,18700.0,13.4416,13.4793,13.4416,13.4642,18700.0
2009-04-22 12:45:00,17.86,17.87,17.82,17.82,18900.0,13.4642,13.4717,13.434,13.434,18900.0
2009-04-22 12:50:00,17.82,17.86,17.82,17.83,534300.0,13.434,13.4642,13.434,13.4416,534300.0
2009-04-22 12:55:00,17.83,17.87,17.83,17.87,9300.0,13.4416,13.4717,13.4416,13.4717,9300.0
2009-04-22 13:00:00,17.87,17.87,17.81,17.82,7100.0,13.4717,13.4717,13.4265,13.434,7100.0
2009-04-22 13:05:00,17.83,17.85,17.82,17.84,4500.0,13.4416,13.4566,13.434,13.4491,4500.0
2009-04-22 13:10:00,17.84,17.84,17.78,17.84,4900.0,13.4491,13.4491,13.4039,13.4491,4900.0
2009-04-22 13:15:00,17.84,17.85,17.81,17.85,6600.0,13.4491,13.4566,13.4265,13.4566,6600.0
2009-04-22 13:20:00,17.85,17.87,17.82,17.82,14000.0,13.4566,13.4717,13.434,13.434,14000.0
2009-04-22 13:25:00,17.82,17.85,17.82,17.83,8500.0,13.434,13.4566,13.434,13.4416,8500.0
2009-04-22 13:30:00,17.83,17.85,17.8,17.84,9700.0,13.4416,13.4566,13.4189,13.4491,9700.0
2009-04-22 13:35:00,17.85,17.88,17.84,17.87,10400.0,13.4566,13.4793,13.4491,13.4717,10400.0
2009-04-22 13:40:00,17.87,17.88,17.84,17.87,13100.0,13.4717,13.4793,13.4491,13.4717,13100.0
2009-04-22 13:45:00,17.87,17.87,17.85,17.85,9500.0,13.4717,13.4717,13.4566,13.4566,9500.0
2009-04-22 13:50:00,17.84,17.85,17.81,17.84,17500.0,13.4491,13.4566,13.4265,13.4491,17500.0
2009-04-22 13:55:00,17.83,17.84,17.82,17.83,23900.0,13.4416,13.4491,13.434,13.4416,23900.0
2009-04-22 14:00:00,17.84,17.86,17.82,17.86,17600.0,13.4491,13.4642,13.434,13.4642,17600.0
2009-04-22 14:05:00,17.85,17.88,17.82,17.88,14700.0,13.4566,13.4793,13.434,13.4793,14700.0
2009-04-22 14:10:00,17.87,17.94,17.87,17.93,12800.0,13.4717,13.5245,13.4717,13.5169,12800.0
2009-04-22 14:15:00,17.93,17.95,17.89,17.9,60000.0,13.5169,13.532,13.4868,13.4943,60000.0
2009-04-22 14:20:00,17.9,17.91,17.89,17.91,27800.0,13.4943,13.5019,13.4868,13.5019,27800.0
2009-04-22 14:25:00,17.91,17.92,17.9,17.9,12100.0,13.5019,13.5094,13.4943,13.4943,12100.0
2009-04-22 14:30:00,17.91,17.93,17.9,17.91,32900.0,13.5019,13.5169,13.4943,13.5019,32900.0
2009-04-22 14:35:00,17.91,17.99,17.91,17.99,28900.0,13.5019,13.5622,13.5019,13.5622,28900.0
2009-04-22 14:40:00,17.99,18.08,17.98,18.07,44600.0,13.5622,13.63,13.5546,13.6225,44600.0
2009-04-22 14:45:00,18.07,18.08,17.98,17.98,41400.0,13.6225,13.63,13.5546,13.5546,41400.0
2009-04-22 14:50:00,17.98,18.02,17.98,18.01,49800.0,13.5546,13.5848,13.5546,13.5773,49800.0
2009-04-22 14:55:00,18.02,18.05,17.96,17.99,31500.0,13.5848,13.6074,13.5396,13.5622,31500.0
2009-04-22 15:00:00,17.99,17.99,17.9,17.91,20700.0,13.5622,13.5622,13.4943,13.5019,20700.0
2009-04-22 15:05:00,17.92,18.0,17.91,17.98,82700.0,13.5094,13.5697,13.5019,13.5546,82700.0
2009-04-22 15:10:00,17.97,18.12,17.97,18.09,120600.0,13.5471,13.6602,13.5471,13.6376,120600.0
2009-04-22 15:15:00,18.09,18.12,17.93,18.04,56100.0,13.6376,13.6602,13.5169,13.5999,56100.0
2009-04-22 15:20:00,18.04,18.07,17.94,17.95,71600.0,13.5999,13.6225,13.5245,13.532,71600.0
2009-04-22 15:25:00,17.95,18.02,17.89,17.9,45000.0,13.532,13.5848,13.4868,13.4943,45000.0
2009-04-22 15:30:00,17.9,17.91,17.8,17.91,38000.0,13.4943,13.5019,13.4189,13.5019,38000.0
2009-04-22 15:35:00,17.91,17.93,17.81,17.83,36600.0,13.5019,13.5169,13.4265,13.4416,36600.0
2009-04-22 15:40:00,17.82,17.87,17.79,17.8,35000.0,13.434,13.4717,13.4114,13.4189,35000.0
2009-04-22 15:45:00,17.78,17.8,17.73,17.8,43500.0,13.4039,13.4189,13.3662,13.4189,43500.0
2009-04-22 15:50:00,17.8,17.87,17.8,17.82,52100.0,13.4189,13.4717,13.4189,13.434,52100.0
2009-04-22 15:55:00,17.83,17.83,17.59,17.68,127300.0,13.4416,13.4416,13.2606,13.3285,127300.0
2009-04-23 09:30:00,17.76,17.88,17.7,17.74,38400.0,13.3888,13.4793,13.3436,13.3737,38400.0
2009-04-23 09:35:00,17.74,17.8,17.73,17.8,27700.0,13.3737,13.4189,13.3662,13.4189,27700.0
2009-04-23 09:40:00,17.8,17.8,17.73,17.77,142000.0,13.4189,13.4189,13.3662,13.3963,142000.0
2009-04-23 09:45:00,17.75,17.79,17.56,17.73,59900.0,13.3812,13.4114,13.238,13.3662,59900.0
2009-04-23 09:50:00,17.73,17.82,17.72,17.73,19200.0,13.3662,13.434,13.3586,13.3662,19200.0
2009-04-23 09:55:00,17.72,17.76,17.65,17.69,22200.0,13.3586,13.3888,13.3059,13.336,22200.0
2009-04-23 10:00:00,17.69,17.7,17.6,17.69,20800.0,13.336,13.3436,13.2682,13.336,20800.0
2009-04-23 10:05:00,17.7,17.88,17.66,17.77,38000.0,13.3436,13.4793,13.3134,13.3963,38000.0
2009-04-23 10:10:00,17.76,17.86,17.73,17.74,18500.0,13.3888,13.4642,13.3662,13.3737,18500.0
2009-04-23 10:15:00,17.75,17.9,17.69,17.84,28700.0,13.3812,13.4943,13.336,13.4491,28700.0
2009-04-23 10:20:00,17.85,17.85,17.72,17.83,16000.0,13.4566,13.4566,13.3586,13.4416,16000.0
2009-04-23 10:25:00,17.86,17.88,17.81,17.81,24100.0,13.4642,13.4793,13.4265,13.4265,24100.0
2009-04-23 10:30:00,17.83,17.87,17.8,17.85,34000.0,13.4416,13.4717,13.4189,13.4566,34000.0
2009-04-23 10:35:00,17.85,17.88,17.79,17.82,21300.0,13.4566,13.4793,13.4114,13.434,21300.0
2009-04-23 10:40:00,17.83,17.87,17.7,17.7,25900.0,13.4416,13.4717,13.3436,13.3436,25900.0
2009-04-23 10:45:00,17.71,17.8,17.71,17.78,11100.0,13.3511,13.4189,13.3511,13.4039,11100.0
2009-04-23 10:50:00,17.78,17.8,17.74,17.77,6200.0,13.4039,13.4189,13.3737,13.3963,6200.0
2009-04-23 10:55:00,17.76,17.8,17.75,17.77,5900.0,13.3888,13.4189,13.3812,13.3963,5900.0
2009-04-23 11:00:00,17.77,17.81,17.74,17.81,10900.0,13.3963,13.4265,13.3737,13.4265,10900.0
2009-04-23 11:05:00,17.8,17.81,17.77,17.79,19300.0,13.4189,13.4265,13.3963,13.4114,19300.0
2009-04-23 11:10:00,17.78,17.8,17.66,17.66,10500.0,13.4039,13.4189,13.3134,13.3134,10500.0
2009-04-23 11:15:00,17.66,17.76,17.64,17.75,5300.0,13.3134,13.3888,13.2983,13.3812,5300.0
2009-04-23 11:20:00,17.76,17.76,17.69,17.69,13300.0,13.3888,13.3888,13.336,13.336,13300.0
2009-04-23 11:25:00,17.69,17.74,17.69,17.69,16300.0,13.336,13.3737,13.336,13.336,16300.0
2009-04-23 11:30:00,17.67,17.67,17.53,17.54,35800.0,13.3209,13.3209,13.2154,13.2229,35800.0
2009-04-23 11:35:00,17.55,17.58,17.5,17.58,44600.0,13.2305,13.2531,13.1928,13.2531,44600.0
2009-04-23 11:40:00,17.57,17.58,17.5,17.53,23000.0,13.2456,13.2531,13.1928,13.2154,23000.0
2009-04-23 11:45:00,17.52,17.52,17.45,17.45,25500.0,13.2079,13.2079,13.1551,13.1551,25500.0
2009-04-23 11:50:00,17.45,17.46,17.38,17.46,64800.0,13.1551,13.1626,13.1023,13.1626,64800.0
2009-04-23 11:55:00,17.46,17.46,17.36,17.39,40900.0,13.1626,13.1626,13.0872,13.1099,40900.0
2009-04-23 12:00:00,17.37,17.43,17.36,17.38,26600.0,13.0948,13.14,13.0872,13.1023,26600.0
2009-04-23 12:05:00,17.38,17.38,17.31,17.32,20200.0,13.1023,13.1023,13.0495,13.0571,20200.0
2009-04-23 12:10:00,17.31,17.32,17.29,17.29,32500.0,13.0495,13.0571,13.0345,13.0345,32500.0
2009-04-23 12:15:00,17.3,17.4,17.3,17.36,18700.0,13.042,13.1174,13.042,13.0872,18700.0
2009-04-23 12:20:00,17.35,17.37,17.34,17.35,12700.0,13.0797,13.0948,13.0722,13.0797,12700.0
2009-04-23 12:25:00,17.34,17.34,17.26,17.27,35000.0,13.0722,13.0722,13.0118,13.0194,35000.0
2009-04-23 12:30:00,17.27,17.3,17.2,17.24,40900.0,13.0194,13.042,12.9666,12.9968,40900.0
2009-04-23 12:35:00,17.24,17.25,17.19,17.21,30000.0,12.9968,13.0043,12.9591,12.9742,30000.0
2009-04-23 12:40:00,17.21,17.26,17.19,17.24,37300.0,12.9742,13.0118,12.9591,12.9968,37300.0
2009-04-23 12:45:00,17.23,17.23,17.19,17.19,17500.0,12.9892,12.9892,12.9591,12.9591,17500.0
2009-04-23 12:50:00,17.19,17.2,17.18,17.19,23600.0,12.9591,12.9666,12.9515,12.9591,23600.0
2009-04-23 12:55:00,17.19,17.22,17.18,17.2,35600.0,12.9591,12.9817,12.9515,12.9666,35600.0
2009-04-23 13:00:00,17.2,17.33,17.2,17.22,30300.0,12.9666,13.0646,12.9666,12.9817,30300.0
2009-04-23 13:05:00,17.22,17.23,17.2,17.22,28400.0,12.9817,12.9892,12.9666,12.9817,28400.0
2009-04-23 13:10:00,17.23,17.25,17.2,17.2,36300.0,12.9892,13.0043,12.9666,12.9666,36300.0
2009-04-23 13:15:00,17.21,17.27,17.2,17.25,24700.0,12.9742,13.0194,12.9666,13.0043,24700.0
2009-04-23 13:20:00,17.25,17.29,17.23,17.28,41700.0,13.0043,13.0345,12.9892,13.0269,41700.0
2009-04-23 13:25:00,17.27,17.3,17.26,17.3,44600.0,13.0194,13.042,13.0118,13.042,44600.0
2009-04-23 13:30:00,17.3,17.3,17.22,17.22,37300.0,13.042,13.042,12.9817,12.9817,37300.0
2009-04-23 13:35:00,17.23,17.28,17.22,17.27,93700.0,12.9892,13.0269,12.9817,13.0194,93700.0
2009-04-23 13:40:00,17.28,17.36,17.25,17.33,52200.0,13.0269,13.0872,13.0043,13.0646,52200.0
2009-04-23 13:45:00,17.33,17.42,17.3,17.41,75500.0,13.0646,13.1325,13.042,13.1249,75500.0
2009-04-23 13:50:00,17.41,17.51,17.41,17.49,42600.0,13.1249,13.2003,13.1249,13.1852,42600.0
2009-04-23 13:55:00,17.49,17.5,17.48,17.48,9800.0,13.1852,13.1928,13.1777,13.1777,9800.0
2009-04-23 14:00:00,17.48,17.49,17.43,17.47,66800.0,13.1777,13.1852,13.14,13.1702,66800.0
2009-04-23 14:05:00,17.48,17.5,17.47,17.47,22400.0,13.1777,13.1928,13.1702,13.1702,22400.0
2009-04-23 14:10:00,17.47,17.49,17.45,17.46,18800.0,13.1702,13.1852,13.1551,13.1626,18800.0
2009-04-23 14:15:00,17.47,17.59,17.46,17.54,75400.0,13.1702,13.2606,13.1626,13.2229,75400.0
2009-04-23 14:20:00,17.53,17.53,17.48,17.5,41300.0,13.2154,13.2154,13.1777,13.1928,41300.0
2009-04-23 14:25:00,17.49,17.5,17.45,17.45,6200.0,13.1852,13.1928,13.1551,13.1551,6200.0
2009-04-23 14:30:00,17.46,17.48,17.45,17.46,9000.0,13.1626,13.1777,13.1551,13.1626,9000.0
2009-04-23 14:35:00,17.46,17.55,17.45,17.52,12700.0,13.1626,13.2305,13.1551,13.2079,12700.0
2009-04-23 14:40:00,17.5,17.56,17.45,17.45,48300.0,13.1928,13.238,13.1551,13.1551,48300.0
2009-04-23 14:45:00,17.47,17.48,17.44,17.46,46300.0,13.1702,13.1777,13.1475,13.1626,46300.0
2009-04-23 14:50:00,17.45,17.5,17.44,17.47,33000.0,13.1551,13.1928,13.1475,13.1702,33000.0
2009-04-23 14:55:00,17.45,17.48,17.35,17.4,35600.0,13.1551,13.1777,13.0797,13.1174,35600.0
2009-04-23 15:00:00,17.42,17.42,17.35,17.37,20700.0,13.1325,13.1325,13.0797,13.0948,20700.0
2009-04-23 15:05:00,17.37,17.39,17.32,17.35,20100.0,13.0948,13.1099,13.0571,13.0797,20100.0
2009-04-23 15:10:00,17.35,17.38,17.29,17.38,18200.0,13.0797,13.1023,13.0345,13.1023,18200.0
2009-04-23 15:15:00,17.39,17.39,17.34,17.36,17500.0,13.1099,13.1099,13.0722,13.0872,17500.0
2009-04-23 15:20:00,17.36,17.4,17.32,17.39,21000.0,13.0872,13.1174,13.0571,13.1099,21000.0
2009-04-23 15:25:00,17.38,17.42,17.35,17.42,11700.0,13.1023,13.1325,13.0797,13.1325,11700.0
2009-04-23 15:30:00,17.41,17.48,17.33,17.44,34800.0,13.1249,13.1777,13.0646,13.1475,34800.0
2009-04-23 15:35:00,17.43,17.44,17.36,17.38,17700.0,13.14,13.1475,13.0872,13.1023,17700.0
2009-04-23 15:40:00,17.38,17.47,17.37,17.38,54800.0,13.1023,13.1702,13.0948,13.1023,54800.0
2009-04-23 15:45:00,17.4,17.47,17.4,17.47,54900.0,13.1174,13.1702,13.1174,13.1702,54900.0
2009-04-23 15:50:00,17.47,17.56,17.47,17.55,58900.0,13.1702,13.238,13.1702,13.2305,58900.0
2009-04-23 15:55:00,17.54,17.58,17.5,17.58,83900.0,13.2229,13.2531,13.1928,13.2531,83900.0
2009-04-24 09:30:00,17.8,17.87,17.72,17.75,39400.0,13.4189,13.4717,13.3586,13.3812,39400.0
2009-04-24 09:35:00,17.75,17.78,17.62,17.65,32100.0,13.3812,13.4039,13.2832,13.3059,32100.0
2009-04-24 09:40:00,17.65,17.65,17.47,17.48,76200.0,13.3059,13.3059,13.1702,13.1777,76200.0
2009-04-24 09:45:00,17.49,17.59,17.37,17.37,26700.0,13.1852,13.2606,13.0948,13.0948,26700.0
2009-04-24 09:50:00,17.38,17.43,17.37,17.39,44100.0,13.1023,13.14,13.0948,13.1099,44100.0
2009-04-24 09:55:00,17.38,17.41,17.38,17.41,35300.0,13.1023,13.1249,13.1023,13.1249,35300.0
2009-04-24 10:00:00,17.43,17.49,17.43,17.45,31800.0,13.14,13.1852,13.14,13.1551,31800.0
2009-04-24 10:05:00,17.45,17.46,17.42,17.42,23300.0,13.1551,13.1626,13.1325,13.1325,23300.0
2009-04-24 10:10:00,17.43,17.43,17.35,17.36,7200.0,13.14,13.14,13.0797,13.0872,7200.0
2009-04-24 10:15:00,17.37,17.37,17.29,17.29,10400.0,13.0948,13.0948,13.0345,13.0345,10400.0
2009-04-24 10:20:00,17.29,17.3,17.21,17.28,34600.0,13.0345,13.042,12.9742,13.0269,34600.0
2009-04-24 10:25:00,17.28,17.29,17.25,17.27,18000.0,13.0269,13.0345,13.0043,13.0194,18000.0
2009-04-24 10:30:00,17.25,17.3,17.24,17.28,45300.0,13.0043,13.042,12.9968,13.0269,45300.0
2009-04-24 10:35:00,17.29,17.32,17.26,17.28,21600.0,13.0345,13.0571,13.0118,13.0269,21600.0
2009-04-24 10:40:00,17.27,17.28,17.24,17.25,32100.0,13.0194,13.0269,12.9968,13.0043,32100.0
2009-04-24 10:45:00,17.25,17.32,17.25,17.32,33000.0,13.0043,13.0571,13.0043,13.0571,33000.0
2009-04-24 10:50:00,17.29,17.33,17.26,17.32,21500.0,13.0345,13.0646,13.0118,13.0571,21500.0
2009-04-24 10:55:00,17.32,17.33,17.3,17.31,14000.0,13.0571,13.0646,13.042,13.0495,14000.0
2009-04-24 11:00:00,17.3,17.31,17.27,17.27,25800.0,13.042,13.0495,13.0194,13.0194,25800.0
2009-04-24 11:05:00,17.26,17.27,17.21,17.23,50200.0,13.0118,13.0194,12.9742,12.9892,50200.0
2009-04-24 11:10:00,17.23,17.26,17.21,17.25,43000.0,12.9892,13.0118,12.9742,13.0043,43000.0
2009-04-24 11:15:00,17.25,17.29,17.25,17.25,21600.0,13.0043,13.0345,13.0043,13.0043,21600.0
2009-04-24 11:20:00,17.25,17.26,17.22,17.26,18100.0,13.0043,13.0118,12.9817,13.0118,18100.0
2009-04-24 11:25:00,17.25,17.26,17.21,17.26,23000.0,13.0043,13.0118,12.9742,13.0118,23000.0
2009-04-24 11:30:00,17.28,17.31,17.23,17.3,34400.0,13.0269,13.0495,12.9892,13.042,34400.0
2009-04-24 11:35:00,17.3,17.3,17.21,17.24,18500.0,13.042,13.042,12.9742,12.9968,18500.0
2009-04-24 11:40:00,17.25,17.25,17.19,17.21,17900.0,13.0043,13.0043,12.9591,12.9742,17900.0
2009-04-24 11:45:00,17.2,17.23,17.2,17.23,18900.0,12.9666,12.9892,12.9666,12.9892,18900.0
2009-04-24 11:50:00,17.22,17.23,17.2,17.22,19700.0,12.9817,12.9892,12.9666,12.9817,19700.0
2009-04-24 11:55:00,17.21,17.23,17.19,17.2,18100.0,12.9742,12.9892,12.9591,12.9666,18100.0
2009-04-24 12:00:00,17.2,17.21,17.18,17.19,23600.0,12.9666,12.9742,12.9515,12.9591,23600.0
2009-04-24 12:05:00,17.18,17.2,17.16,17.18,17600.0,12.9515,12.9666,12.9365,12.9515,17600.0
2009-04-24 12:10:00,17.19,17.21,17.17,17.2,13800.0,12.9591,12.9742,12.944,12.9666,13800.0
2009-04-24 12:15:00,17.2,17.2,17.16,17.18,19900.0,12.9666,12.9666,12.9365,12.9515,19900.0
2009-04-24 12:20:00,17.18,17.19,17.17,17.19,13900.0,12.9515,12.9591,12.944,12.9591,13900.0
2009-04-24 12:25:00,17.2,17.25,17.2,17.23,16900.0,12.9666,13.0043,12.9666,12.9892,16900.0
2009-04-24 12:30:00,17.23,17.24,17.15,17.15,13900.0,12.9892,12.9968,12.9289,12.9289,13900.0
2009-04-24 12:35:00,17.16,17.16,17.11,17.12,15900.0,12.9365,12.9365,12.8988,12.9063,15900.0
2009-04-24 12:40:00,17.12,17.13,17.07,17.07,19500.0,12.9063,12.9138,12.8686,12.8686,19500.0
2009-04-24 12:45:00,17.08,17.09,17.06,17.06,21500.0,12.8762,12.8837,12.8611,12.8611,21500.0
2009-04-24 12:50:00,17.06,17.11,17.05,17.1,22400.0,12.8611,12.8988,12.8535,12.8912,22400.0
2009-04-24 12:55:00,17.11,17.11,17.1,17.1,19900.0,12.8988,12.8988,12.8912,12.8912,19900.0
2009-04-24 13:00:00,17.1,17.11,17.03,17.03,29100.0,12.8912,12.8988,12.8385,12.8385,29100.0
2009-04-24 13:05:00,17.02,17.03,16.94,16.94,29200.0,12.8309,12.8385,12.7706,12.7706,29200.0
2009-04-24 13:10:00,16.94,16.98,16.94,16.98,20000.0,12.7706,12.8008,12.7706,12.8008,20000.0
2009-04-24 13:15:00,16.98,16.98,16.92,16.93,14000.0,12.8008,12.8008,12.7555,12.7631,14000.0
2009-04-24 13:20:00,16.94,16.96,16.91,16.96,31300.0,12.7706,12.7857,12.748,12.7857,31300.0
2009-04-24 13:25:00,16.95,17.0,16.94,16.99,32200.0,12.7781,12.8158,12.7706,12.8083,32200.0
2009-04-24 13:30:00,16.99,17.03,16.97,17.02,199100.0,12.8083,12.8385,12.7932,12.8309,199100.0
2009-04-24 13:35:00,17.02,17.13,17.02,17.13,49000.0,12.8309,12.9138,12.8309,12.9138,49000.0
2009-04-24 13:40:00,17.13,17.13,17.11,17.13,27300.0,12.9138,12.9138,12.8988,12.9138,27300.0
2009-04-24 13:45:00,17.13,17.15,17.06,17.07,34500.0,12.9138,12.9289,12.8611,12.8686,34500.0
2009-04-24 13:50:00,17.07,17.19,17.06,17.15,87300.0,12.8686,12.9591,12.8611,12.9289,87300.0
2009-04-24 13:55:00,17.15,17.2,17.14,17.19,43200.0,12.9289,12.9666,12.9214,12.9591,43200.0
2009-04-24 14:00:00,17.19,17.26,17.17,17.26,54700.0,12.9591,13.0118,12.944,13.0118,54700.0
2009-04-24 14:05:00,17.26,17.3,17.19,17.19,65200.0,13.0118,13.042,12.9591,12.9591,65200.0
2009-04-24 14:10:00,17.19,17.25,17.15,17.22,114400.0,12.9591,13.0043,12.9289,12.9817,114400.0
2009-04-24 14:15:00,17.22,17.25,17.12,17.21,115300.0,12.9817,13.0043,12.9063,12.9742,115300.0
2009-04-24 14:20:00,17.2,17.26,17.19,17.21,53900.0,12.9666,13.0118,12.9591,12.9742,53900.0
2009-04-24 14:25:00,17.2,17.21,17.09,17.14,145300.0,12.9666,12.9742,12.8837,12.9214,145300.0
2009-04-24 14:30:00,17.15,17.18,17.14,17.17,29600.0,12.9289,12.9515,12.9214,12.944,29600.0
2009-04-24 14:35:00,17.17,17.2,17.11,17.19,19300.0,12.944,12.9666,12.8988,12.9591,19300.0
2009-04-24 14:40:00,17.19,17.23,17.18,17.22,28500.0,12.9591,12.9892,12.9515,12.9817,28500.0
2009-04-24 14:45:00,17.22,17.27,17.18,17.2,51700.0,12.9817,13.0194,12.9515,12.9666,51700.0
2009-04-24 14:50:00,17.21,17.25,17.16,17.22,27700.0,12.9742,13.0043,12.9365,12.9817,27700.0
2009-04-24 14:55:00,17.23,17.25,17.21,17.25,49800.0,12.9892,13.0043,12.9742,13.0043,49800.0
2009-04-24 15:00:00,17.24,17.26,17.2,17.2,67700.0,12.9968,13.0118,12.9666,12.9666,67700.0
2009-04-24 15:05:00,17.22,17.25,17.21,17.25,40000.0,12.9817,13.0043,12.9742,13.0043,40000.0
2009-04-24 15:10:00,17.24,17.26,17.24,17.24,49100.0,12.9968,13.0118,12.9968,12.9968,49100.0
2009-04-24 15:15:00,17.24,17.25,17.22,17.24,49500.0,12.9968,13.0043,12.9817,12.9968,49500.0
2009-04-24 15:20:00,17.24,17.27,17.24,17.25,42500.0,12.9968,13.0194,12.9968,13.0043,42500.0
2009-04-24 15:25:00,17.25,17.28,17.2,17.26,41200.0,13.0043,13.0269,12.9666,13.0118,41200.0
2009-04-24 15:30:00,17.26,17.3,17.23,17.29,44200.0,13.0118,13.042,12.9892,13.0345,44200.0
2009-04-24 15:35:00,17.3,17.32,17.25,17.31,47800.0,13.042,13.0571,13.0043,13.0495,47800.0
2009-04-24 15:40:00,17.31,17.42,17.31,17.34,68700.0,13.0495,13.1325,13.0495,13.0722,68700.0
2009-04-24 15:45:00,17.35,17.36,17.29,17.33,75900.0,13.0797,13.0872,13.0345,13.0646,75900.0
2009-04-24 15:50:00,17.34,17.38,17.28,17.31,97300.0,13.0722,13.1023,13.0269,13.0495,97300.0
2009-04-24 15:55:00,17.31,17.32,17.25,17.3,93300.0,13.0495,13.0571,13.0043,13.042,93300.0
2009-04-27 09:30:00,17.14,17.21,17.01,17.13,42000.0,12.9214,12.9742,12.8234,12.9138,42000.0
2009-04-27 09:35:00,17.13,17.3,17.09,17.29,61500.0,12.9138,13.042,12.8837,13.0345,61500.0
2009-04-27 09:40:00,17.28,17.4,17.28,17.39,27700.0,13.0269,13.1174,13.0269,13.1099,27700.0
2009-04-27 09:45:00,17.39,17.4,17.31,17.33,40500.0,13.1099,13.1174,13.0495,13.0646,40500.0
2009-04-27 09:50:00,17.33,17.34,17.26,17.28,47200.0,13.0646,13.0722,13.0118,13.0269,47200.0
2009-04-27 09:55:00,17.28,17.33,17.22,17.33,38700.0,13.0269,13.0646,12.9817,13.0646,38700.0
2009-04-27 10:00:00,17.34,17.4,17.31,17.32,32500.0,13.0722,13.1174,13.0495,13.0571,32500.0
2009-04-27 10:05:00,17.33,17.39,17.33,17.33,31600.0,13.0646,13.1099,13.0646,13.0646,31600.0
2009-04-27 10:10:00,17.35,17.39,17.29,17.32,31000.0,13.0797,13.1099,13.0345,13.0571,31000.0
2009-04-27 10:15:00,17.33,17.45,17.29,17.4,25500.0,13.0646,13.1551,13.0345,13.1174,25500.0
2009-04-27 10:20:00,17.4,17.4,17.31,17.32,49800.0,13.1174,13.1174,13.0495,13.0571,49800.0
2009-04-27 10:25:00,17.33,17.36,17.31,17.36,11900.0,13.0646,13.0872,13.0495,13.0872,11900.0
2009-04-27 10:30:00,17.35,17.35,17.2,17.22,25700.0,13.0797,13.0797,12.9666,12.9817,25700.0
2009-04-27 10:35:00,17.22,17.25,17.15,17.21,45400.0,12.9817,13.0043,12.9289,12.9742,45400.0
2009-04-27 10:40:00,17.21,17.26,17.19,17.25,22000.0,12.9742,13.0118,12.9591,13.0043,22000.0
2009-04-27 10:45:00,17.25,17.27,17.2,17.2,29300.0,13.0043,13.0194,12.9666,12.9666,29300.0
2009-04-27 10:50:00,17.2,17.21,17.16,17.18,17900.0,12.9666,12.9742,12.9365,12.9515,17900.0
2009-04-27 10:55:00,17.17,17.21,17.16,17.2,4600.0,12.944,12.9742,12.9365,12.9666,4600.0
2009-04-27 11:00:00,17.21,17.26,17.18,17.25,27800.0,12.9742,13.0118,12.9515,13.0043,27800.0
2009-04-27 11:05:00,17.24,17.26,17.19,17.19,49200.0,12.9968,13.0118,12.9591,12.9591,49200.0
2009-04-27 11:10:00,17.2,17.29,17.2,17.29,18100.0,12.9666,13.0345,12.9666,13.0345,18100.0
2009-04-27 11:15:00,17.29,17.3,17.25,17.3,14300.0,13.0345,13.042,13.0043,13.042,14300.0
2009-04-27 11:20:00,17.3,17.33,17.25,17.27,37300.0,13.042,13.0646,13.0043,13.0194,37300.0
2009-04-27 11:25:00,17.28,17.28,17.26,17.26,10400.0,13.0269,13.0269,13.0118,13.0118,10400.0
2009-04-27 11:30:00,17.27,17.37,17.25,17.35,153900.0,13.0194,13.0948,13.0043,13.0797,153900.0
2009-04-27 11:35:00,17.35,17.35,17.28,17.32,104500.0,13.0797,13.0797,13.0269,13.0571,104500.0
2009-04-27 11:40:00,17.32,17.35,17.31,17.32,29700.0,13.0571,13.0797,13.0495,13.0571,29700.0
2009-04-27 11:45:00,17.31,17.37,17.29,17.35,71700.0,13.0495,13.0948,13.0345,13.0797,71700.0
2009-04-27 11:50:00,17.36,17.36,17.31,17.34,65200.0,13.0872,13.0872,13.0495,13.0722,65200.0
2009-04-27 11:55:00,17.34,17.42,17.34,17.41,28000.0,13.0722,13.1325,13.0722,13.1249,28000.0
2009-04-27 12:00:00,17.41,17.41,17.35,17.38,45400.0,13.1249,13.1249,13.0797,13.1023,45400.0
2009-04-27 12:05:00,17.39,17.53,17.39,17.48,30600.0,13.1099,13.2154,13.1099,13.1777,30600.0
2009-04-27 12:10:00,17.49,17.57,17.47,17.57,11100.0,13.1852,13.2456,13.1702,13.2456,11100.0
2009-04-27 12:15:00,17.55,17.55,17.44,17.47,12200.0,13.2305,13.2305,13.1475,13.1702,12200.0
2009-04-27 12:20:00,17.48,17.55,17.48,17.55,3600.0,13.1777,13.2305,13.1777,13.2305,3600.0
2009-04-27 12:25:00,17.56,17.56,17.52,17.55,9700.0,13.238,13.238,13.2079,13.2305,9700.0
2009-04-27 12:30:00,17.55,17.66,17.55,17.66,16600.0,13.2305,13.3134,13.2305,13.3134,16600.0
2009-04-27 12:35:00,17.65,17.67,17.62,17.67,18100.0,13.3059,13.3209,13.2832,13.3209,18100.0
2009-04-27 12:40:00,17.66,17.67,17.59,17.59,36100.0,13.3134,13.3209,13.2606,13.2606,36100.0
2009-04-27 12:45:00,17.59,17.64,17.57,17.59,19400.0,13.2606,13.2983,13.2456,13.2606,19400.0
2009-04-27 12:50:00,17.59,17.59,17.54,17.54,33800.0,13.2606,13.2606,13.2229,13.2229,33800.0
2009-04-27 12:55:00,17.54,17.55,17.53,17.55,10400.0,13.2229,13.2305,13.2154,13.2305,10400.0
2009-04-27 13:00:00,17.55,17.55,17.44,17.47,25600.0,13.2305,13.2305,13.1475,13.1702,25600.0
2009-04-27 13:05:00,17.47,17.5,17.45,17.5,21800.0,13.1702,13.1928,13.1551,13.1928,21800.0
2009-04-27 13:10:00,17.5,17.57,17.49,17.54,12300.0,13.1928,13.2456,13.1852,13.2229,12300.0
2009-04-27 13:15:00,17.53,17.53,17.47,17.5,19000.0,13.2154,13.2154,13.1702,13.1928,19000.0
2009-04-27 13:20:00,17.47,17.5,17.45,17.45,42000.0,13.1702,13.1928,13.1551,13.1551,42000.0
2009-04-27 13:25:00,17.46,17.5,17.46,17.47,22600.0,13.1626,13.1928,13.1626,13.1702,22600.0
2009-04-27 13:30:00,17.46,17.46,17.39,17.42,59300.0,13.1626,13.1626,13.1099,13.1325,59300.0
2009-04-27 13:35:00,17.41,17.42,17.4,17.4,7300.0,13.1249,13.1325,13.1174,13.1174,7300.0
2009-04-27 13:40:00,17.41,17.45,17.4,17.41,6500.0,13.1249,13.1551,13.1174,13.1249,6500.0
2009-04-27 13:45:00,17.41,17.41,17.35,17.37,26600.0,13.1249,13.1249,13.0797,13.0948,26600.0
2009-04-27 13:50:00,17.37,17.39,17.35,17.37,11100.0,13.0948,13.1099,13.0797,13.0948,11100.0
2009-04-27 13:55:00,17.36,17.38,17.35,17.38,37600.0,13.0872,13.1023,13.0797,13.1023,37600.0
2009-04-27 14:00:00,17.37,17.38,17.33,17.35,17600.0,13.0948,13.1023,13.0646,13.0797,17600.0
2009-04-27 14:05:00,17.36,17.4,17.36,17.36,16200.0,13.0872,13.1174,13.0872,13.0872,16200.0
2009-04-27 14:10:00,17.36,17.36,17.32,17.35,21200.0,13.0872,13.0872,13.0571,13.0797,21200.0
2009-04-27 14:15:00,17.34,17.34,17.27,17.27,8400.0,13.0722,13.0722,13.0194,13.0194,8400.0
2009-04-27 14:20:00,17.28,17.32,17.26,17.32,8200.0,13.0269,13.0571,13.0118,13.0571,8200.0
2009-04-27 14:25:00,17.31,17.33,17.25,17.33,9900.0,13.0495,13.0646,13.0043,13.0646,9900.0
2009-04-27 14:30:00,17.32,17.36,17.3,17.32,18700.0,13.0571,13.0872,13.042,13.0571,18700.0
2009-04-27 14:35:00,17.31,17.34,17.25,17.29,22700.0,13.0495,13.0722,13.0043,13.0345,22700.0
2009-04-27 14:40:00,17.29,17.3,17.25,17.25,5900.0,13.0345,13.042,13.0043,13.0043,5900.0
2009-04-27 14:45:00,17.27,17.28,17.25,17.27,12100.0,13.0194,13.0269,13.0043,13.0194,12100.0
2009-04-27 14:50:00,17.28,17.3,17.25,17.25,9500.0,13.0269,13.042,13.0043,13.0043,9500.0
2009-04-27 14:55:00,17.25,17.3,17.25,17.26,9100.0,13.0043,13.042,13.0043,13.0118,9100.0
2009-04-27 15:00:00,17.25,17.26,17.22,17.26,9400.0,13.0043,13.0118,12.9817,13.0118,9400.0
2009-04-27 15:05:00,17.25,17.26,17.22,17.23,7500.0,13.0043,13.0118,12.9817,12.9892,7500.0
2009-04-27 15:10:00,17.23,17.25,17.22,17.22,11200.0,12.9892,13.0043,12.9817,12.9817,11200.0
2009-04-27 15:15:00,17.23,17.38,17.23,17.3,21200.0,12.9892,13.1023,12.9892,13.042,21200.0
2009-04-27 15:20:00,17.29,17.37,17.28,17.33,24700.0,13.0345,13.0948,13.0269,13.0646,24700.0
2009-04-27 15:25:00,17.32,17.32,17.24,17.3,21000.0,13.0571,13.0571,12.9968,13.042,21000.0
2009-04-27 15:30:00,17.28,17.29,17.2,17.23,16100.0,13.0269,13.0345,12.9666,12.9892,16100.0
2009-04-27 15:35:00,17.24,17.27,17.21,17.26,37000.0,12.9968,13.0194,12.9742,13.0118,37000.0
2009-04-27 15:40:00,17.26,17.39,17.23,17.38,60500.0,13.0118,13.1099,12.9892,13.1023,60500.0
2009-04-27 15:45:00,17.38,17.39,17.3,17.32,43800.0,13.1023,13.1099,13.042,13.0571,43800.0
2009-04-27 15:50:00,17.31,17.34,17.31,17.34,58400.0,13.0495,13.0722,13.0495,13.0722,58400.0
2009-04-27 15:55:00,17.34,17.35,17.3,17.35,44200.0,13.0722,13.0797,13.042,13.0797,44200.0
2009-04-28 09:30:00,17.29,17.34,17.15,17.25,28200.0,13.0345,13.0722,12.9289,13.0043,28200.0
2009-04-28 09:35:00,17.22,17.27,17.08,17.1,113500.0,12.9817,13.0194,12.8762,12.8912,113500.0
2009-04-28 09:40:00,17.09,17.13,17.04,17.13,62400.0,12.8837,12.9138,12.846,12.9138,62400.0
2009-04-28 09:45:00,17.1,17.13,17.03,17.03,24400.0,12.8912,12.9138,12.8385,12.8385,24400.0
2009-04-28 09:50:00,17.05,17.11,17.01,17.05,28200.0,12.8535,12.8988,12.8234,12.8535,28200.0
2009-04-28 09:55:00,17.05,17.06,17.04,17.06,25700.0,12.8535,12.8611,12.846,12.8611,25700.0
2009-04-28 10:00:00,17.06,17.12,17.01,17.03,38900.0,12.8611,12.9063,12.8234,12.8385,38900.0
2009-04-28 10:05:00,17.05,17.12,17.04,17.09,22100.0,12.8535,12.9063,12.846,12.8837,22100.0
2009-04-28 10:10:00,17.09,17.09,17.05,17.08,26700.0,12.8837,12.8837,12.8535,12.8762,26700.0
2009-04-28 10:15:00,17.1,17.18,17.08,17.17,16200.0,12.8912,12.9515,12.8762,12.944,16200.0
2009-04-28 10:20:00,17.16,17.17,17.09,17.1,19100.0,12.9365,12.944,12.8837,12.8912,19100.0
2009-04-28 10:25:00,17.1,17.11,17.07,17.09,32600.0,12.8912,12.8988,12.8686,12.8837,32600.0
2009-04-28 10:30:00,17.09,17.11,17.06,17.07,35600.0,12.8837,12.8988,12.8611,12.8686,35600.0
2009-04-28 10:35:00,17.07,17.12,17.07,17.12,31800.0,12.8686,12.9063,12.8686,12.9063,31800.0
2009-04-28 10:40:00,17.12,17.16,17.11,17.11,57900.0,12.9063,12.9365,12.8988,12.8988,57900.0
2009-04-28 10:45:00,17.11,17.11,17.03,17.03,21800.0,12.8988,12.8988,12.8385,12.8385,21800.0
2009-04-28 10:50:00,17.02,17.05,16.98,17.05,44900.0,12.8309,12.8535,12.8008,12.8535,44900.0
2009-04-28 10:55:00,17.05,17.07,17.02,17.02,16400.0,12.8535,12.8686,12.8309,12.8309,16400.0
2009-04-28 11:00:00,17.02,17.04,16.99,16.99,21800.0,12.8309,12.846,12.8083,12.8083,21800.0
2009-04-28 11:05:00,16.99,17.0,16.92,16.92,17500.0,12.8083,12.8158,12.7555,12.7555,17500.0
2009-04-28 11:10:00,16.92,16.94,16.88,16.89,19000.0,12.7555,12.7706,12.7254,12.7329,19000.0
2009-04-28 11:15:00,16.88,16.89,16.82,16.83,28600.0,12.7254,12.7329,12.6801,12.6877,28600.0
2009-04-28 11:20:00,16.83,16.85,16.77,16.77,55400.0,12.6877,12.7028,12.6425,12.6425,55400.0
2009-04-28 11:25:00,16.77,16.79,16.71,16.77,97900.0,12.6425,12.6575,12.5972,12.6425,97900.0
2009-04-28 11:30:00,16.77,16.78,16.73,16.74,47400.0,12.6425,12.65,12.6123,12.6198,47400.0
2009-04-28 11:35:00,16.74,16.76,16.68,16.74,40200.0,12.6198,12.6349,12.5746,12.6198,40200.0
2009-04-28 11:40:00,16.75,16.79,16.7,16.79,33900.0,12.6274,12.6575,12.5897,12.6575,33900.0
2009-04-28 11:45:00,16.79,16.8,16.75,16.76,26200.0,12.6575,12.6651,12.6274,12.6349,26200.0
2009-04-28 11:50:00,16.76,16.8,16.75,16.75,52700.0,12.6349,12.6651,12.6274,12.6274,52700.0
2009-04-28 11:55:00,16.76,16.79,16.73,16.73,35200.0,12.6349,12.6575,12.6123,12.6123,35200.0
2009-04-28 12:00:00,16.73,16.73,16.69,16.72,38200.0,12.6123,12.6123,12.5821,12.6048,38200.0
2009-04-28 12:05:00,16.72,16.76,16.7,16.7,27900.0,12.6048,12.6349,12.5897,12.5897,27900.0
2009-04-28 12:10:00,16.7,16.74,16.68,16.72,30300.0,12.5897,12.6198,12.5746,12.6048,30300.0
2009-04-28 12:15:00,16.72,16.75,16.7,16.75,55400.0,12.6048,12.6274,12.5897,12.6274,55400.0
2009-04-28 12:20:00,16.74,16.78,16.7,16.72,36200.0,12.6198,12.65,12.5897,12.6048,36200.0
2009-04-28 12:25:00,16.7,16.73,16.7,16.7,48300.0,12.5897,12.6123,12.5897,12.5897,48300.0
2009-04-28 12:30:00,16.7,16.72,16.66,16.67,40300.0,12.5897,12.6048,12.5595,12.5671,40300.0
2009-04-28 12:35:00,16.66,16.71,16.66,16.66,34800.0,12.5595,12.5972,12.5595,12.5595,34800.0
2009-04-28 12:40:00,16.67,16.67,16.64,16.64,50000.0,12.5671,12.5671,12.5444,12.5444,50000.0
2009-04-28 12:45:00,16.65,16.67,16.6,16.64,62700.0,12.552,12.5671,12.5143,12.5444,62700.0
2009-04-28 12:50:00,16.65,16.68,16.62,16.67,51400.0,12.552,12.5746,12.5294,12.5671,51400.0
2009-04-28 12:55:00,16.65,16.72,16.64,16.71,47600.0,12.552,12.6048,12.5444,12.5972,47600.0
2009-04-28 13:00:00,16.72,16.78,16.69,16.75,71700.0,12.6048,12.65,12.5821,12.6274,71700.0
2009-04-28 13:05:00,16.75,16.75,16.68,16.73,43300.0,12.6274,12.6274,12.5746,12.6123,43300.0
2009-04-28 13:10:00,16.71,16.71,16.67,16.69,18000.0,12.5972,12.5972,12.5671,12.5821,18000.0
2009-04-28 13:15:00,16.69,16.71,16.62,16.65,70900.0,12.5821,12.5972,12.5294,12.552,70900.0
2009-04-28 13:20:00,16.65,16.66,16.56,16.6,91600.0,12.552,12.5595,12.4841,12.5143,91600.0
2009-04-28 13:25:00,16.6,16.67,16.57,16.65,44100.0,12.5143,12.5671,12.4917,12.552,44100.0
2009-04-28 13:30:00,16.65,16.7,16.6,16.7,52400.0,12.552,12.5897,12.5143,12.5897,52400.0
2009-04-28 13:35:00,16.7,16.72,16.68,16.7,60600.0,12.5897,12.6048,12.5746,12.5897,60600.0
2009-04-28 13:40:00,16.7,16.73,16.69,16.71,51200.0,12.5897,12.6123,12.5821,12.5972,51200.0
2009-04-28 13:45:00,16.7,16.7,16.66,16.7,33500.0,12.5897,12.5897,12.5595,12.5897,33500.0
2009-04-28 13:50:00,16.7,16.7,16.66,16.66,27200.0,12.5897,12.5897,12.5595,12.5595,27200.0
2009-04-28 13:55:00,16.68,16.68,16.65,16.67,32700.0,12.5746,12.5746,12.552,12.5671,32700.0
2009-04-28 14:00:00,16.67,16.72,16.67,16.7,33500.0,12.5671,12.6048,12.5671,12.5897,33500.0
2009-04-28 14:05:00,16.71,16.71,16.64,16.7,66300.0,12.5972,12.5972,12.5444,12.5897,66300.0
2009-04-28 14:10:00,16.7,16.75,16.69,16.7,57600.0,12.5897,12.6274,12.5821,12.5897,57600.0
2009-04-28 14:15:00,16.7,16.71,16.67,16.67,66800.0,12.5897,12.5972,12.5671,12.5671,66800.0
2009-04-28 14:20:00,16.67,16.69,16.63,16.69,94100.0,12.5671,12.5821,12.5369,12.5821,94100.0
2009-04-28 14:25:00,16.68,16.72,16.66,16.72,70000.0,12.5746,12.6048,12.5595,12.6048,70000.0
2009-04-28 14:30:00,16.71,16.75,16.71,16.73,49700.0,12.5972,12.6274,12.5972,12.6123,49700.0
2009-04-28 14:35:00,16.74,16.77,16.73,16.77,114000.0,12.6198,12.6425,12.6123,12.6425,114000.0
2009-04-28 14:40:00,16.77,16.79,16.75,16.79,54800.0,12.6425,12.6575,12.6274,12.6575,54800.0
2009-04-28 14:45:00,16.78,16.8,16.75,16.79,73200.0,12.65,12.6651,12.6274,12.6575,73200.0
2009-04-28 14:50:00,16.79,16.79,16.7,16.72,68400.0,12.6575,12.6575,12.5897,12.6048,68400.0
2009-04-28 14:55:00,16.72,16.76,16.72,16.75,65600.0,12.6048,12.6349,12.6048,12.6274,65600.0
2009-04-28 15:00:00,16.75,16.79,16.74,16.75,52200.0,12.6274,12.6575,12.6198,12.6274,52200.0
2009-04-28 15:05:00,16.75,16.75,16.69,16.7,42400.0,12.6274,12.6274,12.5821,12.5897,42400.0
2009-04-28 15:10:00,16.7,16.78,16.7,16.72,46700.0,12.5897,12.65,12.5897,12.6048,46700.0
2009-04-28 15:15:00,16.72,16.75,16.69,16.7,56600.0,12.6048,12.6274,12.5821,12.5897,56600.0
2009-04-28 15:20:00,16.7,16.71,16.65,16.66,100600.0,12.5897,12.5972,12.552,12.5595,100600.0
2009-04-28 15:25:00,16.65,16.7,16.65,16.68,106300.0,12.552,12.5897,12.552,12.5746,106300.0
2009-04-28 15:30:00,16.67,16.69,16.6,16.6,94200.0,12.5671,12.5821,12.5143,12.5143,94200.0
2009-04-28 15:35:00,16.6,16.67,16.6,16.63,66300.0,12.5143,12.5671,12.5143,12.5369,66300.0
2009-04-28 15:40:00,16.63,16.63,16.56,16.61,74500.0,12.5369,12.5369,12.4841,12.5218,74500.0
2009-04-28 15:45:00,16.61,16.64,16.57,16.58,85800.0,12.5218,12.5444,12.4917,12.4992,85800.0
2009-04-28 15:50:00,16.58,16.6,16.55,16.57,88900.0,12.4992,12.5143,12.4766,12.4917,88900.0
2009-04-28 15:55:00,16.57,16.59,16.5,16.51,137300.0,12.4917,12.5068,12.4389,12.4464,137300.0
2009-04-29 09:30:00,16.73,16.99,16.72,16.78,44800.0,12.6123,12.8083,12.6048,12.65,44800.0
2009-04-29 09:35:00,16.78,16.84,16.76,16.8,41600.0,12.65,12.6952,12.6349,12.6651,41600.0
2009-04-29 09:40:00,16.79,16.86,16.76,16.84,30900.0,12.6575,12.7103,12.6349,12.6952,30900.0
2009-04-29 09:45:00,16.85,16.9,16.83,16.85,26900.0,12.7028,12.7405,12.6877,12.7028,26900.0
2009-04-29 09:50:00,16.85,16.88,16.81,16.88,28900.0,12.7028,12.7254,12.6726,12.7254,28900.0
2009-04-29 09:55:00,16.87,16.89,16.83,16.84,18300.0,12.7178,12.7329,12.6877,12.6952,18300.0
2009-04-29 10:00:00,16.85,16.89,16.85,16.88,32600.0,12.7028,12.7329,12.7028,12.7254,32600.0
2009-04-29 10:05:00,16.88,16.94,16.88,16.94,23200.0,12.7254,12.7706,12.7254,12.7706,23200.0
2009-04-29 10:10:00,16.94,16.97,16.93,16.96,29400.0,12.7706,12.7932,12.7631,12.7857,29400.0
2009-04-29 10:15:00,16.96,17.02,16.91,16.95,27500.0,12.7857,12.8309,12.748,12.7781,27500.0
2009-04-29 10:20:00,16.94,17.0,16.94,16.96,19100.0,12.7706,12.8158,12.7706,12.7857,19100.0
2009-04-29 10:25:00,16.94,17.01,16.94,16.99,31300.0,12.7706,12.8234,12.7706,12.8083,31300.0
2009-04-29 10:30:00,16.98,17.03,16.93,16.93,36700.0,12.8008,12.8385,12.7631,12.7631,36700.0
2009-04-29 10:35:00,16.93,16.96,16.89,16.89,26500.0,12.7631,12.7857,12.7329,12.7329,26500.0
2009-04-29 10:40:00,16.89,17.07,16.89,17.05,99800.0,12.7329,12.8686,12.7329,12.8535,99800.0
2009-04-29 10:45:00,17.05,17.13,16.99,17.13,119500.0,12.8535,12.9138,12.8083,12.9138,119500.0
2009-04-29 10:50:00,17.12,17.13,17.04,17.05,32400.0,12.9063,12.9138,12.846,12.8535,32400.0
2009-04-29 10:55:00,17.05,17.09,17.02,17.05,12700.0,12.8535,12.8837,12.8309,12.8535,12700.0
2009-04-29 11:00:00,17.05,17.08,17.03,17.03,11000.0,12.8535,12.8762,12.8385,12.8385,11000.0
2009-04-29 11:05:00,17.04,17.04,17.02,17.03,10200.0,12.846,12.846,12.8309,12.8385,10200.0
2009-04-29 11:10:00,17.02,17.02,16.99,16.99,5300.0,12.8309,12.8309,12.8083,12.8083,5300.0
2009-04-29 11:15:00,16.97,16.97,16.95,16.96,4800.0,12.7932,12.7932,12.7781,12.7857,4800.0
2009-04-29 11:20:00,16.96,17.02,16.96,17.02,24900.0,12.7857,12.8309,12.7857,12.8309,24900.0
2009-04-29 11:25:00,17.02,17.06,17.01,17.01,13000.0,12.8309,12.8611,12.8234,12.8234,13000.0
2009-04-29 11:30:00,17.01,17.02,16.95,16.95,3400.0,12.8234,12.8309,12.7781,12.7781,3400.0
2009-04-29 11:35:00,16.96,16.97,16.96,16.97,1900.0,12.7857,12.7932,12.7857,12.7932,1900.0
2009-04-29 11:40:00,16.97,16.99,16.97,16.98,1600.0,12.7932,12.8083,12.7932,12.8008,1600.0
2009-04-29 11:45:00,16.98,17.0,16.98,17.0,2400.0,12.8008,12.8158,12.8008,12.8158,2400.0
2009-04-29 11:50:00,16.99,17.02,16.99,17.02,3900.0,12.8083,12.8309,12.8083,12.8309,3900.0
2009-04-29 11:55:00,17.02,17.03,17.02,17.03,5400.0,12.8309,12.8385,12.8309,12.8385,5400.0
2009-04-29 12:00:00,17.03,17.04,17.02,17.04,11700.0,12.8385,12.846,12.8309,12.846,11700.0
2009-04-29 12:05:00,17.04,17.07,17.04,17.07,12700.0,12.846,12.8686,12.846,12.8686,12700.0
2009-04-29 12:10:00,17.07,17.07,17.06,17.07,5400.0,12.8686,12.8686,12.8611,12.8686,5400.0
2009-04-29 12:15:00,17.07,17.08,17.05,17.07,9700.0,12.8686,12.8762,12.8535,12.8686,9700.0
2009-04-29 12:20:00,17.07,17.13,17.05,17.11,33100.0,12.8686,12.9138,12.8535,12.8988,33100.0
2009-04-29 12:25:00,17.11,17.13,17.09,17.1,9000.0,12.8988,12.9138,12.8837,12.8912,9000.0
2009-04-29 12:30:00,17.1,17.1,17.1,17.1,3700.0,12.8912,12.8912,12.8912,12.8912,3700.0
2009-04-29 12:35:00,17.1,17.13,17.08,17.11,13300.0,12.8912,12.9138,12.8762,12.8988,13300.0
2009-04-29 12:40:00,17.12,17.13,17.11,17.13,5200.0,12.9063,12.9138,12.8988,12.9138,5200.0
2009-04-29 12:45:00,17.13,17.14,17.12,17.14,10800.0,12.9138,12.9214,12.9063,12.9214,10800.0
2009-04-29 12:50:00,17.14,17.18,17.13,17.16,58000.0,12.9214,12.9515,12.9138,12.9365,58000.0
2009-04-29 12:55:00,17.14,17.14,17.13,17.13,13400.0,12.9214,12.9214,12.9138,12.9138,13400.0
2009-04-29 13:00:00,17.12,17.13,17.12,17.13,7400.0,12.9063,12.9138,12.9063,12.9138,7400.0
2009-04-29 13:05:00,17.13,17.15,17.12,17.15,26000.0,12.9138,12.9289,12.9063,12.9289,26000.0
2009-04-29 13:10:00,17.14,17.15,17.14,17.15,10900.0,12.9214,12.9289,12.9214,12.9289,10900.0
2009-04-29 13:15:00,17.14,17.15,17.13,17.15,3900.0,12.9214,12.9289,12.9138,12.9289,3900.0
2009-04-29 13:20:00,17.15,17.25,17.15,17.22,67300.0,12.9289,13.0043,12.9289,12.9817,67300.0
2009-04-29 13:25:00,17.21,17.21,17.17,17.18,16600.0,12.9742,12.9742,12.944,12.9515,16600.0
2009-04-29 13:30:00,17.18,17.18,17.17,17.17,17700.0,12.9515,12.9515,12.944,12.944,17700.0
2009-04-29 13:35:00,17.17,17.2,17.17,17.2,17800.0,12.944,12.9666,12.944,12.9666,17800.0
2009-04-29 13:40:00,17.2,17.23,17.19,17.21,28200.0,12.9666,12.9892,12.9591,12.9742,28200.0
2009-04-29 13:45:00,17.2,17.25,17.2,17.25,55800.0,12.9666,13.0043,12.9666,13.0043,55800.0
2009-04-29 13:50:00,17.25,17.26,17.25,17.26,22400.0,13.0043,13.0118,13.0043,13.0118,22400.0
2009-04-29 13:55:00,17.26,17.3,17.26,17.29,25500.0,13.0118,13.042,13.0118,13.0345,25500.0
2009-04-29 14:00:00,17.29,17.34,17.29,17.34,28100.0,13.0345,13.0722,13.0345,13.0722,28100.0
2009-04-29 14:05:00,17.34,17.4,17.31,17.37,27300.0,13.0722,13.1174,13.0495,13.0948,27300.0
2009-04-29 14:10:00,17.35,17.39,17.33,17.36,15400.0,13.0797,13.1099,13.0646,13.0872,15400.0
2009-04-29 14:15:00,17.36,17.38,17.27,17.3,55000.0,13.0872,13.1023,13.0194,13.042,55000.0
2009-04-29 14:20:00,17.3,17.35,17.27,17.35,32400.0,13.042,13.0797,13.0194,13.0797,32400.0
2009-04-29 14:25:00,17.35,17.36,17.27,17.32,65300.0,13.0797,13.0872,13.0194,13.0571,65300.0
2009-04-29 14:30:00,17.33,17.47,17.3,17.44,54900.0,13.0646,13.1702,13.042,13.1475,54900.0
2009-04-29 14:35:00,17.43,17.45,17.36,17.41,32500.0,13.14,13.1551,13.0872,13.1249,32500.0
2009-04-29 14:40:00,17.41,17.44,17.32,17.36,44600.0,13.1249,13.1475,13.0571,13.0872,44600.0
2009-04-29 14:45:00,17.36,17.38,17.28,17.3,47500.0,13.0872,13.1023,13.0269,13.042,47500.0
2009-04-29 14:50:00,17.29,17.31,17.25,17.25,21000.0,13.0345,13.0495,13.0043,13.0043,21000.0
2009-04-29 14:55:00,17.25,17.32,17.24,17.31,14800.0,13.0043,13.0571,12.9968,13.0495,14800.0
2009-04-29 15:00:00,17.3,17.33,17.24,17.32,48500.0,13.042,13.0646,12.9968,13.0571,48500.0
2009-04-29 15:05:00,17.32,17.35,17.23,17.29,51300.0,13.0571,13.0797,12.9892,13.0345,51300.0
2009-04-29 15:10:00,17.3,17.32,17.27,17.28,23700.0,13.042,13.0571,13.0194,13.0269,23700.0
2009-04-29 15:15:00,17.29,17.29,17.2,17.23,50900.0,13.0345,13.0345,12.9666,12.9892,50900.0
2009-04-29 15:20:00,17.22,17.28,17.19,17.2,92300.0,12.9817,13.0269,12.9591,12.9666,92300.0
2009-04-29 15:25:00,17.2,17.22,17.19,17.2,21300.0,12.9666,12.9817,12.9591,12.9666,21300.0
2009-04-29 15:30:00,17.2,17.22,17.17,17.19,42200.0,12.9666,12.9817,12.944,12.9591,42200.0
2009-04-29 15:35:00,17.2,17.21,17.17,17.19,20100.0,12.9666,12.9742,12.944,12.9591,20100.0
2009-04-29 15:40:00,17.19,17.21,17.12,17.18,25700.0,12.9591,12.9742,12.9063,12.9515,25700.0
2009-04-29 15:45:00,17.17,17.17,17.07,17.16,26200.0,12.944,12.944,12.8686,12.9365,26200.0
2009-04-29 15:50:00,17.16,17.18,17.08,17.1,65100.0,12.9365,12.9515,12.8762,12.8912,65100.0
2009-04-29 15:55:00,17.1,17.18,17.07,17.18,110300.0,12.8912,12.9515,12.8686,12.9515,110300.0
2009-04-30 09:30:00,17.82,17.82,17.47,17.51,87600.0,13.434,13.434,13.1702,13.2003,87600.0
2009-04-30 09:35:00,17.51,17.72,17.5,17.71,68900.0,13.2003,13.3586,13.1928,13.3511,68900.0
2009-04-30 09:40:00,17.7,17.75,17.69,17.7,53600.0,13.3436,13.3812,13.336,13.3436,53600.0
2009-04-30 09:45:00,17.71,17.84,17.7,17.75,106600.0,13.3511,13.4491,13.3436,13.3812,106600.0
2009-04-30 09:50:00,17.74,17.8,17.7,17.74,181300.0,13.3737,13.4189,13.3436,13.3737,181300.0
2009-04-30 09:55:00,17.71,17.78,17.7,17.78,165400.0,13.3511,13.4039,13.3436,13.4039,165400.0
2009-04-30 10:00:00,17.76,17.84,17.74,17.82,82600.0,13.3888,13.4491,13.3737,13.434,82600.0
2009-04-30 10:05:00,17.82,17.93,17.81,17.85,83800.0,13.434,13.5169,13.4265,13.4566,83800.0
2009-04-30 10:10:00,17.85,17.9,17.83,17.89,169000.0,13.4566,13.4943,13.4416,13.4868,169000.0
2009-04-30 10:15:00,17.88,17.94,17.85,17.91,75300.0,13.4793,13.5245,13.4566,13.5019,75300.0
2009-04-30 10:20:00,17.92,17.93,17.85,17.87,42100.0,13.5094,13.5169,13.4566,13.4717,42100.0
2009-04-30 10:25:00,17.87,17.89,17.75,17.81,44200.0,13.4717,13.4868,13.3812,13.4265,44200.0
2009-04-30 10:30:00,17.81,17.82,17.8,17.81,9700.0,13.4265,13.434,13.4189,13.4265,9700.0
2009-04-30 10:35:00,17.8,17.83,17.79,17.83,23900.0,13.4189,13.4416,13.4114,13.4416,23900.0
2009-04-30 10:40:00,17.85,17.86,17.83,17.84,6800.0,13.4566,13.4642,13.4416,13.4491,6800.0
2009-04-30 10:45:00,17.82,17.92,17.82,17.92,35500.0,13.434,13.5094,13.434,13.5094,35500.0
2009-04-30 10:50:00,17.92,18.03,17.91,18.0,85100.0,13.5094,13.5923,13.5019,13.5697,85100.0
2009-04-30 10:55:00,18.0,18.07,17.99,18.0,67200.0,13.5697,13.6225,13.5622,13.5697,67200.0
2009-04-30 11:00:00,17.99,18.11,17.99,18.01,92000.0,13.5622,13.6526,13.5622,13.5773,92000.0
2009-04-30 11:05:00,18.01,18.11,17.94,17.97,49200.0,13.5773,13.6526,13.5245,13.5471,49200.0
2009-04-30 11:10:00,17.96,18.09,17.95,18.02,35200.0,13.5396,13.6376,13.532,13.5848,35200.0
2009-04-30 11:15:00,18.02,18.02,17.94,17.94,18400.0,13.5848,13.5848,13.5245,13.5245,18400.0
2009-04-30 11:20:00,17.95,17.96,17.89,17.9,69800.0,13.532,13.5396,13.4868,13.4943,69800.0
2009-04-30 11:25:00,17.87,17.88,17.79,17.81,43000.0,13.4717,13.4793,13.4114,13.4265,43000.0
2009-04-30 11:30:00,17.83,17.86,17.75,17.75,32900.0,13.4416,13.4642,13.3812,13.3812,32900.0
2009-04-30 11:35:00,17.75,17.76,17.7,17.7,21600.0,13.3812,13.3888,13.3436,13.3436,21600.0
2009-04-30 11:40:00,17.7,17.81,17.67,17.77,25400.0,13.3436,13.4265,13.3209,13.3963,25400.0
2009-04-30 11:45:00,17.77,17.86,17.74,17.81,65400.0,13.3963,13.4642,13.3737,13.4265,65400.0
2009-04-30 11:50:00,17.81,17.82,17.66,17.68,20500.0,13.4265,13.434,13.3134,13.3285,20500.0
2009-04-30 11:55:00,17.68,17.74,17.67,17.73,21300.0,13.3285,13.3737,13.3209,13.3662,21300.0
2009-04-30 12:00:00,17.71,17.71,17.69,17.71,1300.0,13.3511,13.3511,13.336,13.3511,1300.0
2009-04-30 12:05:00,17.7,17.81,17.7,17.75,123000.0,13.3436,13.4265,13.3436,13.3812,123000.0
2009-04-30 12:10:00,17.75,17.78,17.73,17.75,77200.0,13.3812,13.4039,13.3662,13.3812,77200.0
2009-04-30 12:15:00,17.75,17.8,17.74,17.8,28000.0,13.3812,13.4189,13.3737,13.4189,28000.0
2009-04-30 12:20:00,17.83,17.88,17.82,17.86,71300.0,13.4416,13.4793,13.434,13.4642,71300.0
2009-04-30 12:25:00,17.83,17.87,17.81,17.85,57200.0,13.4416,13.4717,13.4265,13.4566,57200.0
2009-04-30 12:30:00,17.85,17.87,17.69,17.78,90800.0,13.4566,13.4717,13.336,13.4039,90800.0
2009-04-30 12:35:00,17.78,17.78,17.7,17.71,53000.0,13.4039,13.4039,13.3436,13.3511,53000.0
2009-04-30 12:40:00,17.71,17.74,17.63,17.66,121400.0,13.3511,13.3737,13.2908,13.3134,121400.0
2009-04-30 12:45:00,17.66,17.66,17.46,17.48,95500.0,13.3134,13.3134,13.1626,13.1777,95500.0
2009-04-30 12:50:00,17.48,17.6,17.48,17.6,63400.0,13.1777,13.2682,13.1777,13.2682,63400.0
2009-04-30 12:55:00,17.61,17.62,17.59,17.6,5400.0,13.2757,13.2832,13.2606,13.2682,5400.0
2009-04-30 13:00:00,17.62,17.68,17.55,17.68,7700.0,13.2832,13.3285,13.2305,13.3285,7700.0
2009-04-30 13:05:00,17.7,17.7,17.65,17.66,5200.0,13.3436,13.3436,13.3059,13.3134,5200.0
2009-04-30 13:10:00,17.65,17.67,17.65,17.67,6300.0,13.3059,13.3209,13.3059,13.3209,6300.0
2009-04-30 13:15:00,17.67,17.7,17.67,17.68,5900.0,13.3209,13.3436,13.3209,13.3285,5900.0
2009-04-30 13:20:00,17.68,17.7,17.66,17.7,8900.0,13.3285,13.3436,13.3134,13.3436,8900.0
2009-04-30 13:25:00,17.69,17.71,17.69,17.7,12200.0,13.336,13.3511,13.336,13.3436,12200.0
2009-04-30 13:30:00,17.69,17.73,17.68,17.7,13600.0,13.336,13.3662,13.3285,13.3436,13600.0
2009-04-30 13:35:00,17.72,17.74,17.69,17.7,15500.0,13.3586,13.3737,13.336,13.3436,15500.0
2009-04-30 13:40:00,17.7,17.74,17.69,17.72,9500.0,13.3436,13.3737,13.336,13.3586,9500.0
2009-04-30 13:45:00,17.73,17.73,17.69,17.7,18300.0,13.3662,13.3662,13.336,13.3436,18300.0
2009-04-30 13:50:00,17.7,17.7,17.69,17.7,8500.0,13.3436,13.3436,13.336,13.3436,8500.0
2009-04-30 13:55:00,17.7,17.71,17.68,17.7,18000.0,13.3436,13.3511,13.3285,13.3436,18000.0
2009-04-30 14:00:00,17.7,17.71,17.69,17.71,14700.0,13.3436,13.3511,13.336,13.3511,14700.0
2009-04-30 14:05:00,17.71,17.72,17.69,17.69,18200.0,13.3511,13.3586,13.336,13.336,18200.0
2009-04-30 14:10:00,17.69,17.7,17.66,17.66,14900.0,13.336,13.3436,13.3134,13.3134,14900.0
2009-04-30 14:15:00,17.67,17.67,17.64,17.65,24600.0,13.3209,13.3209,13.2983,13.3059,24600.0
2009-04-30 14:20:00,17.65,17.65,17.61,17.63,19400.0,13.3059,13.3059,13.2757,13.2908,19400.0
2009-04-30 14:25:00,17.61,17.63,17.6,17.62,25500.0,13.2757,13.2908,13.2682,13.2832,25500.0
2009-04-30 14:30:00,17.62,17.72,17.62,17.69,12000.0,13.2832,13.3586,13.2832,13.336,12000.0
2009-04-30 14:35:00,17.71,17.73,17.7,17.73,12900.0,13.3511,13.3662,13.3436,13.3662,12900.0
2009-04-30 14:40:00,17.72,17.76,17.67,17.68,28700.0,13.3586,13.3888,13.3209,13.3285,28700.0
2009-04-30 14:45:00,17.66,17.74,17.65,17.74,33800.0,13.3134,13.3737,13.3059,13.3737,33800.0
2009-04-30 14:50:00,17.74,17.8,17.7,17.8,21100.0,13.3737,13.4189,13.3436,13.4189,21100.0
2009-04-30 14:55:00,17.81,17.82,17.71,17.74,24700.0,13.4265,13.434,13.3511,13.3737,24700.0
2009-04-30 15:00:00,17.74,17.79,17.7,17.79,12300.0,13.3737,13.4114,13.3436,13.4114,12300.0
2009-04-30 15:05:00,17.77,17.79,17.72,17.75,28200.0,13.3963,13.4114,13.3586,13.3812,28200.0
2009-04-30 15:10:00,17.76,17.86,17.74,17.84,27200.0,13.3888,13.4642,13.3737,13.4491,27200.0
2009-04-30 15:15:00,17.84,17.87,17.75,17.8,166400.0,13.4491,13.4717,13.3812,13.4189,166400.0
2009-04-30 15:20:00,17.8,17.92,17.8,17.9,61300.0,13.4189,13.5094,13.4189,13.4943,61300.0
2009-04-30 15:25:00,17.9,17.93,17.86,17.91,17500.0,13.4943,13.5169,13.4642,13.5019,17500.0
2009-04-30 15:30:00,17.92,18.07,17.92,18.0,102700.0,13.5094,13.6225,13.5094,13.5697,102700.0
2009-04-30 15:35:00,17.99,18.0,17.95,17.99,46500.0,13.5622,13.5697,13.532,13.5622,46500.0
2009-04-30 15:40:00,17.98,17.99,17.93,17.96,75300.0,13.5546,13.5622,13.5169,13.5396,75300.0
2009-04-30 15:45:00,17.97,18.09,17.96,18.07,110000.0,13.5471,13.6376,13.5396,13.6225,110000.0
2009-04-30 15:50:00,18.05,18.14,18.02,18.1,77000.0,13.6074,13.6753,13.5848,13.6451,77000.0
2009-04-30 15:55:00,18.1,18.1,18.04,18.04,146600.0,13.6451,13.6451,13.5999,13.5999,146600.0
2009-05-01 09:30:00,18.01,18.3,17.79,18.21,39500.0,13.5773,13.7959,13.4114,13.728,39500.0
2009-05-01 09:35:00,18.23,18.43,18.23,18.41,45300.0,13.7431,13.8939,13.7431,13.8788,45300.0
2009-05-01 09:40:00,18.39,18.46,18.33,18.45,41700.0,13.8637,13.9165,13.8185,13.909,41700.0
2009-05-01 09:45:00,18.46,18.47,18.33,18.4,106800.0,13.9165,13.924,13.8185,13.8713,106800.0
2009-05-01 09:50:00,18.41,18.43,18.34,18.38,69400.0,13.8788,13.8939,13.826,13.8562,69400.0
2009-05-01 09:55:00,18.38,18.43,18.31,18.35,46400.0,13.8562,13.8939,13.8034,13.8336,46400.0
2009-05-01 10:00:00,18.34,18.35,18.23,18.3,40900.0,13.826,13.8336,13.7431,13.7959,40900.0
2009-05-01 10:05:00,18.31,18.31,18.2,18.2,52400.0,13.8034,13.8034,13.7205,13.7205,52400.0
2009-05-01 10:10:00,18.22,18.22,18.09,18.15,58900.0,13.7356,13.7356,13.6376,13.6828,58900.0
2009-05-01 10:15:00,18.15,18.17,18.14,18.17,36000.0,13.6828,13.6979,13.6753,13.6979,36000.0
2009-05-01 10:20:00,18.16,18.17,18.14,18.15,50500.0,13.6903,13.6979,13.6753,13.6828,50500.0
2009-05-01 10:25:00,18.14,18.2,18.12,18.17,35100.0,13.6753,13.7205,13.6602,13.6979,35100.0
2009-05-01 10:30:00,18.15,18.17,18.13,18.14,24500.0,13.6828,13.6979,13.6677,13.6753,24500.0
2009-05-01 10:35:00,18.14,18.16,18.13,18.15,27500.0,13.6753,13.6903,13.6677,13.6828,27500.0
2009-05-01 10:40:00,18.15,18.21,18.14,18.2,22500.0,13.6828,13.728,13.6753,13.7205,22500.0
2009-05-01 10:45:00,18.2,18.2,18.18,18.19,18200.0,13.7205,13.7205,13.7054,13.713,18200.0
2009-05-01 10:50:00,18.18,18.21,18.18,18.2,28700.0,13.7054,13.728,13.7054,13.7205,28700.0
2009-05-01 10:55:00,18.19,18.2,18.17,18.17,13300.0,13.713,13.7205,13.6979,13.6979,13300.0
2009-05-01 11:00:00,18.2,18.2,18.17,18.19,34900.0,13.7205,13.7205,13.6979,13.713,34900.0
2009-05-01 11:05:00,18.19,18.21,18.15,18.15,36100.0,13.713,13.728,13.6828,13.6828,36100.0
2009-05-01 11:10:00,18.16,18.16,18.15,18.16,28800.0,13.6903,13.6903,13.6828,13.6903,28800.0
2009-05-01 11:15:00,18.16,18.2,18.15,18.17,25200.0,13.6903,13.7205,13.6828,13.6979,25200.0
2009-05-01 11:20:00,18.18,18.2,18.17,18.2,19700.0,13.7054,13.7205,13.6979,13.7205,19700.0
2009-05-01 11:25:00,18.2,18.26,18.19,18.24,23300.0,13.7205,13.7657,13.713,13.7506,23300.0
2009-05-01 11:30:00,18.25,18.25,18.22,18.22,6700.0,13.7582,13.7582,13.7356,13.7356,6700.0
2009-05-01 11:35:00,18.22,18.24,18.21,18.23,24100.0,13.7356,13.7506,13.728,13.7431,24100.0
2009-05-01 11:40:00,18.23,18.23,18.16,18.16,9000.0,13.7431,13.7431,13.6903,13.6903,9000.0
2009-05-01 11:45:00,18.17,18.17,18.13,18.14,6900.0,13.6979,13.6979,13.6677,13.6753,6900.0
2009-05-01 11:50:00,18.14,18.16,18.13,18.15,9800.0,13.6753,13.6903,13.6677,13.6828,9800.0
2009-05-01 11:55:00,18.16,18.16,18.12,18.13,6100.0,13.6903,13.6903,13.6602,13.6677,6100.0
2009-05-01 12:00:00,18.13,18.14,18.11,18.14,23800.0,13.6677,13.6753,13.6526,13.6753,23800.0
2009-05-01 12:05:00,18.15,18.21,18.14,18.21,8900.0,13.6828,13.728,13.6753,13.728,8900.0
2009-05-01 12:10:00,18.2,18.2,18.19,18.2,7200.0,13.7205,13.7205,13.713,13.7205,7200.0
2009-05-01 12:15:00,18.19,18.19,18.15,18.16,10000.0,13.713,13.713,13.6828,13.6903,10000.0
2009-05-01 12:20:00,18.16,18.19,18.15,18.19,12000.0,13.6903,13.713,13.6828,13.713,12000.0
2009-05-01 12:25:00,18.19,18.21,18.18,18.19,22700.0,13.713,13.728,13.7054,13.713,22700.0
2009-05-01 12:30:00,18.18,18.19,18.18,18.19,3200.0,13.7054,13.713,13.7054,13.713,3200.0
2009-05-01 12:35:00,18.18,18.2,18.18,18.19,34000.0,13.7054,13.7205,13.7054,13.713,34000.0
2009-05-01 12:40:00,18.18,18.19,18.16,18.16,16300.0,13.7054,13.713,13.6903,13.6903,16300.0
2009-05-01 12:45:00,18.16,18.17,18.12,18.14,22900.0,13.6903,13.6979,13.6602,13.6753,22900.0
2009-05-01 12:50:00,18.15,18.2,18.1,18.19,74800.0,13.6828,13.7205,13.6451,13.713,74800.0
2009-05-01 12:55:00,18.19,18.2,18.14,18.17,47000.0,13.713,13.7205,13.6753,13.6979,47000.0
2009-05-01 13:00:00,18.18,18.2,18.18,18.2,29100.0,13.7054,13.7205,13.7054,13.7205,29100.0
2009-05-01 13:05:00,18.2,18.24,18.2,18.24,17100.0,13.7205,13.7506,13.7205,13.7506,17100.0
2009-05-01 13:10:00,18.23,18.23,18.19,18.2,21000.0,13.7431,13.7431,13.713,13.7205,21000.0
2009-05-01 13:15:00,18.2,18.28,18.2,18.27,35700.0,13.7205,13.7808,13.7205,13.7733,35700.0
2009-05-01 13:20:00,18.27,18.3,18.24,18.3,26600.0,13.7733,13.7959,13.7506,13.7959,26600.0
2009-05-01 13:25:00,18.3,18.35,18.3,18.35,24200.0,13.7959,13.8336,13.7959,13.8336,24200.0
2009-05-01 13:30:00,18.35,18.41,18.33,18.41,39600.0,13.8336,13.8788,13.8185,13.8788,39600.0
2009-05-01 13:35:00,18.41,18.45,18.37,18.43,37600.0,13.8788,13.909,13.8486,13.8939,37600.0
2009-05-01 13:40:00,18.43,18.45,18.42,18.42,80200.0,13.8939,13.909,13.8863,13.8863,80200.0
2009-05-01 13:45:00,18.42,18.42,18.37,18.4,51800.0,13.8863,13.8863,13.8486,13.8713,51800.0
2009-05-01 13:50:00,18.4,18.44,18.4,18.42,29200.0,13.8713,13.9014,13.8713,13.8863,29200.0
2009-05-01 13:55:00,18.42,18.45,18.41,18.44,9200.0,13.8863,13.909,13.8788,13.9014,9200.0
2009-05-01 14:00:00,18.44,18.45,18.44,18.45,20400.0,13.9014,13.909,13.9014,13.909,20400.0
2009-05-01 14:05:00,18.45,18.5,18.44,18.5,12000.0,13.909,13.9467,13.9014,13.9467,12000.0
2009-05-01 14:10:00,18.5,18.52,18.47,18.5,68900.0,13.9467,13.9617,13.924,13.9467,68900.0
2009-05-01 14:15:00,18.51,18.54,18.42,18.52,51700.0,13.9542,13.9768,13.8863,13.9617,51700.0
2009-05-01 14:20:00,18.53,18.59,18.51,18.55,38500.0,13.9693,14.0145,13.9542,13.9843,38500.0
2009-05-01 14:25:00,18.55,18.67,18.55,18.62,54700.0,13.9843,14.0748,13.9843,14.0371,54700.0
2009-05-01 14:30:00,18.62,18.67,18.58,18.67,46100.0,14.0371,14.0748,14.007,14.0748,46100.0
2009-05-01 14:35:00,18.68,18.68,18.6,18.64,54400.0,14.0823,14.0823,14.022,14.0522,54400.0
2009-05-01 14:40:00,18.64,18.68,18.6,18.64,38800.0,14.0522,14.0823,14.022,14.0522,38800.0
2009-05-01 14:45:00,18.64,18.69,18.63,18.65,45200.0,14.0522,14.0899,14.0447,14.0597,45200.0
2009-05-01 14:50:00,18.65,18.69,18.64,18.67,48500.0,14.0597,14.0899,14.0522,14.0748,48500.0
2009-05-01 14:55:00,18.67,18.75,18.66,18.74,51900.0,14.0748,14.1351,14.0673,14.1276,51900.0
2009-05-01 15:00:00,18.74,18.81,18.67,18.78,57200.0,14.1276,14.1804,14.0748,14.1577,57200.0
2009-05-01 15:05:00,18.79,18.81,18.73,18.73,33400.0,14.1653,14.1804,14.12,14.12,33400.0
2009-05-01 15:10:00,18.73,18.75,18.66,18.67,18500.0,14.12,14.1351,14.0673,14.0748,18500.0
2009-05-01 15:15:00,18.67,18.69,18.63,18.68,32900.0,14.0748,14.0899,14.0447,14.0823,32900.0
2009-05-01 15:20:00,18.68,18.68,18.64,18.66,38800.0,14.0823,14.0823,14.0522,14.0673,38800.0
2009-05-01 15:25:00,18.67,18.7,18.64,18.65,50200.0,14.0748,14.0974,14.0522,14.0597,50200.0
2009-05-01 15:30:00,18.65,18.65,18.6,18.64,55500.0,14.0597,14.0597,14.022,14.0522,55500.0
2009-05-01 15:35:00,18.63,18.74,18.63,18.73,59500.0,14.0447,14.1276,14.0447,14.12,59500.0
2009-05-01 15:40:00,18.74,18.8,18.71,18.79,82500.0,14.1276,14.1728,14.105,14.1653,82500.0
2009-05-01 15:45:00,18.78,18.8,18.69,18.74,210400.0,14.1577,14.1728,14.0899,14.1276,210400.0
2009-05-01 15:50:00,18.73,18.8,18.69,18.75,239300.0,14.12,14.1728,14.0899,14.1351,239300.0
2009-05-01 15:55:00,18.76,19.0,18.69,18.86,250800.0,14.1427,14.3236,14.0899,14.218,250800.0
2009-05-04 09:30:00,19.07,19.58,19.07,19.14,121700.0,14.3764,14.7608,14.3764,14.4291,121700.0
2009-05-04 09:35:00,19.14,19.3,19.05,19.13,53400.0,14.4291,14.5498,14.3613,14.4216,53400.0
2009-05-04 09:40:00,19.13,19.18,19.11,19.15,33600.0,14.4216,14.4593,14.4065,14.4367,33600.0
2009-05-04 09:45:00,19.16,19.17,19.09,19.11,68300.0,14.4442,14.4517,14.3914,14.4065,68300.0
2009-05-04 09:50:00,19.11,19.13,19.03,19.03,53200.0,14.4065,14.4216,14.3462,14.3462,53200.0
2009-05-04 09:55:00,19.03,19.07,18.99,19.0,141900.0,14.3462,14.3764,14.316,14.3236,141900.0
2009-05-04 10:00:00,19.01,19.17,19.0,19.1,66200.0,14.3311,14.4517,14.3236,14.399,66200.0
2009-05-04 10:05:00,19.1,19.16,19.04,19.13,46200.0,14.399,14.4442,14.3537,14.4216,46200.0
2009-05-04 10:10:00,19.13,19.18,19.13,19.17,20800.0,14.4216,14.4593,14.4216,14.4517,20800.0
2009-05-04 10:15:00,19.17,19.2,19.15,19.2,23400.0,14.4517,14.4744,14.4367,14.4744,23400.0
2009-05-04 10:20:00,19.19,19.23,19.19,19.19,26800.0,14.4668,14.497,14.4668,14.4668,26800.0
2009-05-04 10:25:00,19.19,19.21,19.16,19.18,18000.0,14.4668,14.4819,14.4442,14.4593,18000.0
2009-05-04 10:30:00,19.18,19.23,19.18,19.22,18800.0,14.4593,14.497,14.4593,14.4894,18800.0
2009-05-04 10:35:00,19.23,19.25,19.2,19.24,96100.0,14.497,14.5121,14.4744,14.5045,96100.0
2009-05-04 10:40:00,19.22,19.23,19.0,19.21,62200.0,14.4894,14.497,14.3236,14.4819,62200.0
2009-05-04 10:45:00,19.22,19.24,19.2,19.22,27000.0,14.4894,14.5045,14.4744,14.4894,27000.0
2009-05-04 10:50:00,19.23,19.28,19.22,19.25,31800.0,14.497,14.5347,14.4894,14.5121,31800.0
2009-05-04 10:55:00,19.24,19.26,19.21,19.22,22100.0,14.5045,14.5196,14.4819,14.4894,22100.0
2009-05-04 11:00:00,19.23,19.35,19.23,19.34,99700.0,14.497,14.5874,14.497,14.5799,99700.0
2009-05-04 11:05:00,19.34,19.39,19.31,19.32,70700.0,14.5799,14.6176,14.5573,14.5648,70700.0
2009-05-04 11:10:00,19.32,19.46,19.3,19.45,180600.0,14.5648,14.6704,14.5498,14.6628,180600.0
2009-05-04 11:15:00,19.45,19.46,19.38,19.43,65000.0,14.6628,14.6704,14.6101,14.6478,65000.0
2009-05-04 11:20:00,19.42,19.47,19.36,19.39,83000.0,14.6402,14.6779,14.595,14.6176,83000.0
2009-05-04 11:25:00,19.38,19.44,19.34,19.44,78100.0,14.6101,14.6553,14.5799,14.6553,78100.0
2009-05-04 11:30:00,19.45,19.47,19.41,19.47,12100.0,14.6628,14.6779,14.6327,14.6779,12100.0
2009-05-04 11:35:00,19.47,19.55,19.31,19.54,159400.0,14.6779,14.7382,14.5573,14.7307,159400.0
2009-05-04 11:40:00,19.53,19.54,19.5,19.51,18300.0,14.7231,14.7307,14.7005,14.7081,18300.0
2009-05-04 11:45:00,19.51,19.58,19.45,19.47,60200.0,14.7081,14.7608,14.6628,14.6779,60200.0
2009-05-04 11:50:00,19.47,19.56,19.47,19.55,24700.0,14.6779,14.7458,14.6779,14.7382,24700.0
2009-05-04 11:55:00,19.55,19.55,19.46,19.49,19000.0,14.7382,14.7382,14.6704,14.693,19000.0
2009-05-04 12:00:00,19.49,19.51,19.49,19.5,11000.0,14.693,14.7081,14.693,14.7005,11000.0
2009-05-04 12:05:00,19.5,19.5,19.46,19.5,40400.0,14.7005,14.7005,14.6704,14.7005,40400.0
2009-05-04 12:10:00,19.49,19.5,19.44,19.48,20400.0,14.693,14.7005,14.6553,14.6854,20400.0
2009-05-04 12:15:00,19.5,19.5,19.47,19.5,39200.0,14.7005,14.7005,14.6779,14.7005,39200.0
2009-05-04 12:20:00,19.5,19.5,19.45,19.48,56900.0,14.7005,14.7005,14.6628,14.6854,56900.0
2009-05-04 12:25:00,19.49,19.5,19.46,19.49,32800.0,14.693,14.7005,14.6704,14.693,32800.0
2009-05-04 12:30:00,19.49,19.5,19.45,19.48,64500.0,14.693,14.7005,14.6628,14.6854,64500.0
2009-05-04 12:35:00,19.47,19.5,19.46,19.5,41100.0,14.6779,14.7005,14.6704,14.7005,41100.0
2009-05-04 12:40:00,19.5,19.51,19.48,19.49,36500.0,14.7005,14.7081,14.6854,14.693,36500.0
2009-05-04 12:45:00,19.49,19.5,19.49,19.5,27200.0,14.693,14.7005,14.693,14.7005,27200.0
2009-05-04 12:50:00,19.49,19.5,19.47,19.47,33200.0,14.693,14.7005,14.6779,14.6779,33200.0
2009-05-04 12:55:00,19.47,19.48,19.45,19.46,68400.0,14.6779,14.6854,14.6628,14.6704,68400.0
2009-05-04 13:00:00,19.45,19.49,19.43,19.49,109900.0,14.6628,14.693,14.6478,14.693,109900.0
2009-05-04 13:05:00,19.49,19.5,19.48,19.49,41500.0,14.693,14.7005,14.6854,14.693,41500.0
2009-05-04 13:10:00,19.49,19.5,19.48,19.49,263900.0,14.693,14.7005,14.6854,14.693,263900.0
2009-05-04 13:15:00,19.49,19.5,19.48,19.5,98500.0,14.693,14.7005,14.6854,14.7005,98500.0
2009-05-04 13:20:00,19.49,19.5,19.46,19.48,63400.0,14.693,14.7005,14.6704,14.6854,63400.0
2009-05-04 13:25:00,19.49,19.49,19.45,19.46,34800.0,14.693,14.693,14.6628,14.6704,34800.0
2009-05-04 13:30:00,19.45,19.5,19.45,19.49,56200.0,14.6628,14.7005,14.6628,14.693,56200.0
2009-05-04 13:35:00,19.49,19.49,19.47,19.48,80800.0,14.693,14.693,14.6779,14.6854,80800.0
2009-05-04 13:40:00,19.48,19.49,19.43,19.44,100000.0,14.6854,14.693,14.6478,14.6553,100000.0
2009-05-04 13:45:00,19.44,19.49,19.44,19.49,66600.0,14.6553,14.693,14.6553,14.693,66600.0
2009-05-04 13:50:00,19.49,19.49,19.44,19.46,62900.0,14.693,14.693,14.6553,14.6704,62900.0
2009-05-04 13:55:00,19.46,19.46,19.43,19.44,27100.0,14.6704,14.6704,14.6478,14.6553,27100.0
2009-05-04 14:00:00,19.43,19.46,19.42,19.44,39400.0,14.6478,14.6704,14.6402,14.6553,39400.0
2009-05-04 14:05:00,19.43,19.45,19.41,19.43,56400.0,14.6478,14.6628,14.6327,14.6478,56400.0
2009-05-04 14:10:00,19.43,19.49,19.43,19.49,26300.0,14.6478,14.693,14.6478,14.693,26300.0
2009-05-04 14:15:00,19.49,19.53,19.48,19.51,75800.0,14.693,14.7231,14.6854,14.7081,75800.0
2009-05-04 14:20:00,19.51,19.56,19.5,19.55,31500.0,14.7081,14.7458,14.7005,14.7382,31500.0
2009-05-04 14:25:00,19.54,19.6,19.52,19.59,19300.0,14.7307,14.7759,14.7156,14.7684,19300.0
2009-05-04 14:30:00,19.58,19.61,19.58,19.59,24700.0,14.7608,14.7835,14.7608,14.7684,24700.0
2009-05-04 14:35:00,19.6,19.66,19.58,19.66,37100.0,14.7759,14.8211,14.7608,14.8211,37100.0
2009-05-04 14:40:00,19.67,19.68,19.64,19.68,40900.0,14.8287,14.8362,14.8061,14.8362,40900.0
2009-05-04 14:45:00,19.67,19.7,19.53,19.68,77700.0,14.8287,14.8513,14.7231,14.8362,77700.0
2009-05-04 14:50:00,19.68,19.68,19.63,19.65,35500.0,14.8362,14.8362,14.7985,14.8136,35500.0
2009-05-04 14:55:00,19.66,19.67,19.58,19.62,33500.0,14.8211,14.8287,14.7608,14.791,33500.0
2009-05-04 15:00:00,19.63,19.63,19.57,19.58,33800.0,14.7985,14.7985,14.7533,14.7608,33800.0
2009-05-04 15:05:00,19.6,19.62,19.59,19.59,35000.0,14.7759,14.791,14.7684,14.7684,35000.0
2009-05-04 15:10:00,19.6,19.6,19.53,19.55,32900.0,14.7759,14.7759,14.7231,14.7382,32900.0
2009-05-04 15:15:00,19.55,19.63,19.55,19.63,32800.0,14.7382,14.7985,14.7382,14.7985,32800.0
2009-05-04 15:20:00,19.63,19.66,19.58,19.6,56100.0,14.7985,14.8211,14.7608,14.7759,56100.0
2009-05-04 15:25:00,19.6,19.62,19.5,19.52,58800.0,14.7759,14.791,14.7005,14.7156,58800.0
2009-05-04 15:30:00,19.53,19.53,19.5,19.53,54400.0,14.7231,14.7231,14.7005,14.7231,54400.0
2009-05-04 15:35:00,19.53,19.57,19.53,19.53,124300.0,14.7231,14.7533,14.7231,14.7231,124300.0
2009-05-04 15:40:00,19.53,19.56,19.52,19.54,85400.0,14.7231,14.7458,14.7156,14.7307,85400.0
2009-05-04 15:45:00,19.52,19.55,19.5,19.55,112600.0,14.7156,14.7382,14.7005,14.7382,112600.0
2009-05-04 15:50:00,19.55,19.58,19.51,19.53,159900.0,14.7382,14.7608,14.7081,14.7231,159900.0
2009-05-04 15:55:00,19.54,19.63,19.53,19.55,305000.0,14.7307,14.7985,14.7231,14.7382,305000.0
2009-05-05 09:30:00,19.33,19.86,19.33,19.83,47300.0,14.5724,14.9719,14.5724,14.9493,47300.0
2009-05-05 09:35:00,19.84,19.84,19.63,19.71,142000.0,14.9568,14.9568,14.7985,14.8588,142000.0
2009-05-05 09:40:00,19.71,19.75,19.38,19.47,90800.0,14.8588,14.889,14.6101,14.6779,90800.0
2009-05-05 09:45:00,19.49,19.7,19.48,19.65,41400.0,14.693,14.8513,14.6854,14.8136,41400.0
2009-05-05 09:50:00,19.7,19.7,19.55,19.55,69200.0,14.8513,14.8513,14.7382,14.7382,69200.0
2009-05-05 09:55:00,19.56,19.57,19.51,19.55,68300.0,14.7458,14.7533,14.7081,14.7382,68300.0
2009-05-05 10:00:00,19.54,19.62,19.43,19.56,269800.0,14.7307,14.791,14.6478,14.7458,269800.0
2009-05-05 10:05:00,19.57,19.65,19.49,19.49,84900.0,14.7533,14.8136,14.693,14.693,84900.0
2009-05-05 10:10:00,19.49,19.51,19.41,19.43,68700.0,14.693,14.7081,14.6327,14.6478,68700.0
2009-05-05 10:15:00,19.45,19.47,19.32,19.33,26200.0,14.6628,14.6779,14.5648,14.5724,26200.0
2009-05-05 10:20:00,19.32,19.32,19.15,19.16,52900.0,14.5648,14.5648,14.4367,14.4442,52900.0
2009-05-05 10:25:00,19.18,19.31,19.15,19.3,24300.0,14.4593,14.5573,14.4367,14.5498,24300.0
2009-05-05 10:30:00,19.3,19.36,19.27,19.27,33000.0,14.5498,14.595,14.5271,14.5271,33000.0
2009-05-05 10:35:00,19.27,19.28,19.23,19.25,27700.0,14.5271,14.5347,14.497,14.5121,27700.0
2009-05-05 10:40:00,19.24,19.25,19.2,19.21,28300.0,14.5045,14.5121,14.4744,14.4819,28300.0
2009-05-05 10:45:00,19.22,19.24,19.19,19.21,40900.0,14.4894,14.5045,14.4668,14.4819,40900.0
2009-05-05 10:50:00,19.2,19.21,19.15,19.17,24700.0,14.4744,14.4819,14.4367,14.4517,24700.0
2009-05-05 10:55:00,19.18,19.21,19.13,19.13,19400.0,14.4593,14.4819,14.4216,14.4216,19400.0
2009-05-05 11:00:00,19.14,19.17,19.12,19.15,35600.0,14.4291,14.4517,14.4141,14.4367,35600.0
2009-05-05 11:05:00,19.15,19.16,19.03,19.04,52600.0,14.4367,14.4442,14.3462,14.3537,52600.0
2009-05-05 11:10:00,19.05,19.1,19.04,19.1,51700.0,14.3613,14.399,14.3537,14.399,51700.0
2009-05-05 11:15:00,19.11,19.23,19.1,19.22,23200.0,14.4065,14.497,14.399,14.4894,23200.0
2009-05-05 11:20:00,19.22,19.32,19.22,19.27,15900.0,14.4894,14.5648,14.4894,14.5271,15900.0
2009-05-05 11:25:00,19.28,19.33,19.26,19.31,16800.0,14.5347,14.5724,14.5196,14.5573,16800.0
2009-05-05 11:30:00,19.31,19.38,19.29,19.38,22400.0,14.5573,14.6101,14.5422,14.6101,22400.0
2009-05-05 11:35:00,19.4,19.52,19.4,19.41,31700.0,14.6251,14.7156,14.6251,14.6327,31700.0
2009-05-05 11:40:00,19.43,19.46,19.41,19.45,181700.0,14.6478,14.6704,14.6327,14.6628,181700.0
2009-05-05 11:45:00,19.45,19.46,19.43,19.46,5600.0,14.6628,14.6704,14.6478,14.6704,5600.0
2009-05-05 11:50:00,19.44,19.51,19.44,19.51,8300.0,14.6553,14.7081,14.6553,14.7081,8300.0
2009-05-05 11:55:00,19.51,19.56,19.5,19.5,34900.0,14.7081,14.7458,14.7005,14.7005,34900.0
2009-05-05 12:00:00,19.52,19.6,19.5,19.58,47200.0,14.7156,14.7759,14.7005,14.7608,47200.0
2009-05-05 12:05:00,19.55,19.6,19.55,19.6,37500.0,14.7382,14.7759,14.7382,14.7759,37500.0
2009-05-05 12:10:00,19.6,19.7,19.6,19.63,81800.0,14.7759,14.8513,14.7759,14.7985,81800.0
2009-05-05 12:15:00,19.63,19.66,19.6,19.63,82200.0,14.7985,14.8211,14.7759,14.7985,82200.0
2009-05-05 12:20:00,19.63,19.63,19.58,19.59,51700.0,14.7985,14.7985,14.7608,14.7684,51700.0
2009-05-05 12:25:00,19.59,19.62,19.54,19.55,44000.0,14.7684,14.791,14.7307,14.7382,44000.0
2009-05-05 12:30:00,19.55,19.62,19.55,19.62,31900.0,14.7382,14.791,14.7382,14.791,31900.0
2009-05-05 12:35:00,19.62,19.63,19.56,19.62,25700.0,14.791,14.7985,14.7458,14.791,25700.0
2009-05-05 12:40:00,19.63,19.7,19.63,19.7,37000.0,14.7985,14.8513,14.7985,14.8513,37000.0
2009-05-05 12:45:00,19.7,19.7,19.64,19.67,45700.0,14.8513,14.8513,14.8061,14.8287,45700.0
2009-05-05 12:50:00,19.69,19.77,19.68,19.68,85500.0,14.8438,14.9041,14.8362,14.8362,85500.0
2009-05-05 12:55:00,19.68,19.72,19.64,19.64,49600.0,14.8362,14.8664,14.8061,14.8061,49600.0
2009-05-05 13:00:00,19.64,19.65,19.6,19.61,30900.0,14.8061,14.8136,14.7759,14.7835,30900.0
2009-05-05 13:05:00,19.61,19.63,19.61,19.62,33700.0,14.7835,14.7985,14.7835,14.791,33700.0
2009-05-05 13:10:00,19.62,19.66,19.61,19.65,28600.0,14.791,14.8211,14.7835,14.8136,28600.0
2009-05-05 13:15:00,19.63,19.63,19.57,19.58,30700.0,14.7985,14.7985,14.7533,14.7608,30700.0
2009-05-05 13:20:00,19.6,19.7,19.6,19.64,52100.0,14.7759,14.8513,14.7759,14.8061,52100.0
2009-05-05 13:25:00,19.63,19.66,19.62,19.63,30300.0,14.7985,14.8211,14.791,14.7985,30300.0
2009-05-05 13:30:00,19.63,19.63,19.62,19.63,13300.0,14.7985,14.7985,14.791,14.7985,13300.0
2009-05-05 13:35:00,19.63,19.63,19.61,19.62,25200.0,14.7985,14.7985,14.7835,14.791,25200.0
2009-05-05 13:40:00,19.62,19.63,19.61,19.62,26000.0,14.791,14.7985,14.7835,14.791,26000.0
2009-05-05 13:45:00,19.62,19.62,19.58,19.6,178400.0,14.791,14.791,14.7608,14.7759,178400.0
2009-05-05 13:50:00,19.6,19.6,19.59,19.6,13400.0,14.7759,14.7759,14.7684,14.7759,13400.0
2009-05-05 13:55:00,19.6,19.6,19.58,19.58,3800.0,14.7759,14.7759,14.7608,14.7608,3800.0
2009-05-05 14:00:00,19.59,19.6,19.56,19.56,24700.0,14.7684,14.7759,14.7458,14.7458,24700.0
2009-05-05 14:05:00,19.55,19.56,19.53,19.55,250900.0,14.7382,14.7458,14.7231,14.7382,250900.0
2009-05-05 14:10:00,19.55,19.57,19.53,19.55,29900.0,14.7382,14.7533,14.7231,14.7382,29900.0
2009-05-05 14:15:00,19.55,19.56,19.53,19.54,117400.0,14.7382,14.7458,14.7231,14.7307,117400.0
2009-05-05 14:20:00,19.53,19.55,19.51,19.52,34000.0,14.7231,14.7382,14.7081,14.7156,34000.0
2009-05-05 14:25:00,19.52,19.56,19.52,19.56,39400.0,14.7156,14.7458,14.7156,14.7458,39400.0
2009-05-05 14:30:00,19.55,19.58,19.53,19.53,38300.0,14.7382,14.7608,14.7231,14.7231,38300.0
2009-05-05 14:35:00,19.54,19.56,19.45,19.47,151300.0,14.7307,14.7458,14.6628,14.6779,151300.0
2009-05-05 14:40:00,19.47,19.52,19.46,19.52,16200.0,14.6779,14.7156,14.6704,14.7156,16200.0
2009-05-05 14:45:00,19.5,19.58,19.5,19.54,33200.0,14.7005,14.7608,14.7005,14.7307,33200.0
2009-05-05 14:50:00,19.54,19.57,19.48,19.56,35700.0,14.7307,14.7533,14.6854,14.7458,35700.0
2009-05-05 14:55:00,19.56,19.61,19.54,19.56,36100.0,14.7458,14.7835,14.7307,14.7458,36100.0
2009-05-05 15:00:00,19.55,19.59,19.53,19.58,38100.0,14.7382,14.7684,14.7231,14.7608,38100.0
2009-05-05 15:05:00,19.57,19.59,19.51,19.52,42700.0,14.7533,14.7684,14.7081,14.7156,42700.0
2009-05-05 15:10:00,19.53,19.57,19.5,19.52,60800.0,14.7231,14.7533,14.7005,14.7156,60800.0
2009-05-05 15:15:00,19.51,19.68,19.5,19.63,46100.0,14.7081,14.8362,14.7005,14.7985,46100.0
2009-05-05 15:20:00,19.62,19.64,19.53,19.59,83100.0,14.791,14.8061,14.7231,14.7684,83100.0
2009-05-05 15:25:00,19.59,19.63,19.55,19.56,49600.0,14.7684,14.7985,14.7382,14.7458,49600.0
2009-05-05 15:30:00,19.56,19.59,19.54,19.58,56300.0,14.7458,14.7684,14.7307,14.7608,56300.0
2009-05-05 15:35:00,19.58,19.73,19.56,19.72,35500.0,14.7608,14.8739,14.7458,14.8664,35500.0
2009-05-05 15:40:00,19.72,19.73,19.68,19.69,51300.0,14.8664,14.8739,14.8362,14.8438,51300.0
2009-05-05 15:45:00,19.69,19.75,19.61,19.74,83100.0,14.8438,14.889,14.7835,14.8815,83100.0
2009-05-05 15:50:00,19.74,19.75,19.67,19.69,50100.0,14.8815,14.889,14.8287,14.8438,50100.0
2009-05-05 15:55:00,19.69,19.74,19.58,19.58,161000.0,14.8438,14.8815,14.7608,14.7608,161000.0
2009-05-06 09:30:00,19.78,19.97,19.53,19.95,30300.0,14.9116,15.0548,14.7231,15.0398,30300.0
2009-05-06 09:35:00,19.95,19.95,19.71,19.8,28400.0,15.0398,15.0398,14.8588,14.9267,28400.0
2009-05-06 09:40:00,19.8,19.82,19.73,19.78,34700.0,14.9267,14.9418,14.8739,14.9116,34700.0
2009-05-06 09:45:00,19.76,19.78,19.71,19.72,26900.0,14.8965,14.9116,14.8588,14.8664,26900.0
2009-05-06 09:50:00,19.72,19.8,19.72,19.78,21400.0,14.8664,14.9267,14.8664,14.9116,21400.0
2009-05-06 09:55:00,19.78,19.84,19.66,19.69,28500.0,14.9116,14.9568,14.8211,14.8438,28500.0
2009-05-06 10:00:00,19.71,19.76,19.55,19.57,55600.0,14.8588,14.8965,14.7382,14.7533,55600.0
2009-05-06 10:05:00,19.57,19.66,19.55,19.63,88800.0,14.7533,14.8211,14.7382,14.7985,88800.0
2009-05-06 10:10:00,19.63,19.64,19.56,19.6,21000.0,14.7985,14.8061,14.7458,14.7759,21000.0
2009-05-06 10:15:00,19.6,19.61,19.51,19.55,74200.0,14.7759,14.7835,14.7081,14.7382,74200.0
2009-05-06 10:20:00,19.56,19.67,19.53,19.57,141400.0,14.7458,14.8287,14.7231,14.7533,141400.0
2009-05-06 10:25:00,19.59,19.59,19.49,19.5,45600.0,14.7684,14.7684,14.693,14.7005,45600.0
2009-05-06 10:30:00,19.51,19.58,19.5,19.53,20800.0,14.7081,14.7608,14.7005,14.7231,20800.0
2009-05-06 10:35:00,19.55,19.59,19.51,19.51,19800.0,14.7382,14.7684,14.7081,14.7081,19800.0
2009-05-06 10:40:00,19.51,19.52,19.42,19.45,30300.0,14.7081,14.7156,14.6402,14.6628,30300.0
2009-05-06 10:45:00,19.46,19.47,19.39,19.42,35700.0,14.6704,14.6779,14.6176,14.6402,35700.0
2009-05-06 10:50:00,19.42,19.42,19.37,19.39,17900.0,14.6402,14.6402,14.6025,14.6176,17900.0
2009-05-06 10:55:00,19.38,19.41,19.37,19.41,20500.0,14.6101,14.6327,14.6025,14.6327,20500.0
2009-05-06 11:00:00,19.42,19.45,19.4,19.44,25300.0,14.6402,14.6628,14.6251,14.6553,25300.0
2009-05-06 11:05:00,19.44,19.45,19.39,19.45,19600.0,14.6553,14.6628,14.6176,14.6628,19600.0
2009-05-06 11:10:00,19.45,19.45,19.37,19.43,20700.0,14.6628,14.6628,14.6025,14.6478,20700.0
2009-05-06 11:15:00,19.43,19.45,19.33,19.35,9200.0,14.6478,14.6628,14.5724,14.5874,9200.0
2009-05-06 11:20:00,19.35,19.39,19.32,19.39,15000.0,14.5874,14.6176,14.5648,14.6176,15000.0
2009-05-06 11:25:00,19.4,19.41,19.32,19.32,7800.0,14.6251,14.6327,14.5648,14.5648,7800.0
2009-05-06 11:30:00,19.33,19.35,19.31,19.34,11400.0,14.5724,14.5874,14.5573,14.5799,11400.0
2009-05-06 11:35:00,19.36,19.36,19.31,19.31,5700.0,14.595,14.595,14.5573,14.5573,5700.0
2009-05-06 11:40:00,19.31,19.32,19.31,19.32,5500.0,14.5573,14.5648,14.5573,14.5648,5500.0
2009-05-06 11:45:00,19.34,19.37,19.33,19.37,2300.0,14.5799,14.6025,14.5724,14.6025,2300.0
2009-05-06 11:50:00,19.38,19.41,19.35,19.39,28700.0,14.6101,14.6327,14.5874,14.6176,28700.0
2009-05-06 11:55:00,19.39,19.47,19.37,19.46,17500.0,14.6176,14.6779,14.6025,14.6704,17500.0
2009-05-06 12:00:00,19.46,19.48,19.44,19.48,12000.0,14.6704,14.6854,14.6553,14.6854,12000.0
2009-05-06 12:05:00,19.48,19.53,19.47,19.52,7500.0,14.6854,14.7231,14.6779,14.7156,7500.0
2009-05-06 12:10:00,19.54,19.62,19.53,19.61,9800.0,14.7307,14.791,14.7231,14.7835,9800.0
2009-05-06 12:15:00,19.61,19.64,19.59,19.59,8400.0,14.7835,14.8061,14.7684,14.7684,8400.0
2009-05-06 12:20:00,19.59,19.61,19.55,19.56,25900.0,14.7684,14.7835,14.7382,14.7458,25900.0
2009-05-06 12:25:00,19.56,19.58,19.56,19.58,9200.0,14.7458,14.7608,14.7458,14.7608,9200.0
2009-05-06 12:30:00,19.58,19.58,19.47,19.47,18700.0,14.7608,14.7608,14.6779,14.6779,18700.0
2009-05-06 12:35:00,19.48,19.56,19.48,19.56,16500.0,14.6854,14.7458,14.6854,14.7458,16500.0
2009-05-06 12:40:00,19.56,19.56,19.55,19.55,16500.0,14.7458,14.7458,14.7382,14.7382,16500.0
2009-05-06 12:45:00,19.55,19.56,19.53,19.53,22800.0,14.7382,14.7458,14.7231,14.7231,22800.0
2009-05-06 12:50:00,19.52,19.53,19.52,19.53,10700.0,14.7156,14.7231,14.7156,14.7231,10700.0
2009-05-06 12:55:00,19.54,19.56,19.52,19.52,21800.0,14.7307,14.7458,14.7156,14.7156,21800.0
2009-05-06 13:00:00,19.54,19.55,19.52,19.52,11500.0,14.7307,14.7382,14.7156,14.7156,11500.0
2009-05-06 13:05:00,19.52,19.54,19.52,19.52,8600.0,14.7156,14.7307,14.7156,14.7156,8600.0
2009-05-06 13:10:00,19.52,19.53,19.45,19.47,16100.0,14.7156,14.7231,14.6628,14.6779,16100.0
2009-05-06 13:15:00,19.48,19.49,19.44,19.47,9800.0,14.6854,14.693,14.6553,14.6779,9800.0
2009-05-06 13:20:00,19.48,19.51,19.45,19.46,4400.0,14.6854,14.7081,14.6628,14.6704,4400.0
2009-05-06 13:25:00,19.45,19.48,19.44,19.44,3900.0,14.6628,14.6854,14.6553,14.6553,3900.0
2009-05-06 13:30:00,19.44,19.44,19.39,19.39,10400.0,14.6553,14.6553,14.6176,14.6176,10400.0
2009-05-06 13:35:00,19.41,19.41,19.37,19.38,11500.0,14.6327,14.6327,14.6025,14.6101,11500.0
2009-05-06 13:40:00,19.38,19.38,19.36,19.38,4000.0,14.6101,14.6101,14.595,14.6101,4000.0
2009-05-06 13:45:00,19.36,19.38,19.33,19.34,7700.0,14.595,14.6101,14.5724,14.5799,7700.0
2009-05-06 13:50:00,19.34,19.35,19.3,19.34,25100.0,14.5799,14.5874,14.5498,14.5799,25100.0
2009-05-06 13:55:00,19.35,19.35,19.29,19.3,23400.0,14.5874,14.5874,14.5422,14.5498,23400.0
2009-05-06 14:00:00,19.3,19.32,19.23,19.25,24700.0,14.5498,14.5648,14.497,14.5121,24700.0
2009-05-06 14:05:00,19.25,19.26,19.2,19.24,184600.0,14.5121,14.5196,14.4744,14.5045,184600.0
2009-05-06 14:10:00,19.24,19.25,19.2,19.22,20100.0,14.5045,14.5121,14.4744,14.4894,20100.0
2009-05-06 14:15:00,19.2,19.21,19.16,19.16,18600.0,14.4744,14.4819,14.4442,14.4442,18600.0
2009-05-06 14:20:00,19.16,19.22,19.16,19.17,35500.0,14.4442,14.4894,14.4442,14.4517,35500.0
2009-05-06 14:25:00,19.18,19.21,19.17,19.17,53800.0,14.4593,14.4819,14.4517,14.4517,53800.0
2009-05-06 14:30:00,19.18,19.2,19.15,19.16,12300.0,14.4593,14.4744,14.4367,14.4442,12300.0
2009-05-06 14:35:00,19.16,19.24,19.15,19.19,27700.0,14.4442,14.5045,14.4367,14.4668,27700.0
2009-05-06 14:40:00,19.19,19.21,19.16,19.19,19500.0,14.4668,14.4819,14.4442,14.4668,19500.0
2009-05-06 14:45:00,19.19,19.21,19.17,19.19,24400.0,14.4668,14.4819,14.4517,14.4668,24400.0
2009-05-06 14:50:00,19.19,19.21,19.18,19.2,28600.0,14.4668,14.4819,14.4593,14.4744,28600.0
2009-05-06 14:55:00,19.18,19.2,19.18,19.19,22800.0,14.4593,14.4744,14.4593,14.4668,22800.0
2009-05-06 15:00:00,19.19,19.22,19.16,19.17,31100.0,14.4668,14.4894,14.4442,14.4517,31100.0
2009-05-06 15:05:00,19.17,19.22,19.15,19.21,32500.0,14.4517,14.4894,14.4367,14.4819,32500.0
2009-05-06 15:10:00,19.22,19.27,19.21,19.27,38400.0,14.4894,14.5271,14.4819,14.5271,38400.0
2009-05-06 15:15:00,19.26,19.32,19.18,19.19,191100.0,14.5196,14.5648,14.4593,14.4668,191100.0
2009-05-06 15:20:00,19.18,19.21,19.13,19.13,28500.0,14.4593,14.4819,14.4216,14.4216,28500.0
2009-05-06 15:25:00,19.13,19.15,19.1,19.14,28000.0,14.4216,14.4367,14.399,14.4291,28000.0
2009-05-06 15:30:00,19.14,19.14,19.08,19.11,30200.0,14.4291,14.4291,14.3839,14.4065,30200.0
2009-05-06 15:35:00,19.1,19.12,19.04,19.07,38400.0,14.399,14.4141,14.3537,14.3764,38400.0
2009-05-06 15:40:00,19.07,19.13,19.04,19.11,39600.0,14.3764,14.4216,14.3537,14.4065,39600.0
2009-05-06 15:45:00,19.11,19.11,19.01,19.06,31200.0,14.4065,14.4065,14.3311,14.3688,31200.0
2009-05-06 15:50:00,19.08,19.18,19.01,19.03,50100.0,14.3839,14.4593,14.3311,14.3462,50100.0
2009-05-06 15:55:00,19.03,19.15,19.0,19.15,67400.0,14.3462,14.4367,14.3236,14.4367,67400.0
2009-05-07 09:30:00,19.34,19.39,19.2,19.2,15700.0,14.5799,14.6176,14.4744,14.4744,15700.0
2009-05-07 09:35:00,19.17,19.42,19.17,19.35,21100.0,14.4517,14.6402,14.4517,14.5874,21100.0
2009-05-07 09:40:00,19.33,19.34,19.29,19.31,17000.0,14.5724,14.5799,14.5422,14.5573,17000.0
2009-05-07 09:45:00,19.31,19.32,19.16,19.19,15600.0,14.5573,14.5648,14.4442,14.4668,15600.0
2009-05-07 09:50:00,19.2,19.45,19.2,19.45,34300.0,14.4744,14.6628,14.4744,14.6628,34300.0
2009-05-07 09:55:00,19.45,19.45,19.38,19.39,17900.0,14.6628,14.6628,14.6101,14.6176,17900.0
2009-05-07 10:00:00,19.4,19.41,19.29,19.4,16900.0,14.6251,14.6327,14.5422,14.6251,16900.0
2009-05-07 10:05:00,19.42,19.46,19.34,19.46,25700.0,14.6402,14.6704,14.5799,14.6704,25700.0
2009-05-07 10:10:00,19.47,19.5,19.42,19.47,29000.0,14.6779,14.7005,14.6402,14.6779,29000.0
2009-05-07 10:15:00,19.47,19.62,19.42,19.6,78900.0,14.6779,14.791,14.6402,14.7759,78900.0
2009-05-07 10:20:00,19.59,19.61,19.43,19.46,9800.0,14.7684,14.7835,14.6478,14.6704,9800.0
2009-05-07 10:25:00,19.45,19.47,19.33,19.35,24000.0,14.6628,14.6779,14.5724,14.5874,24000.0
2009-05-07 10:30:00,19.37,19.37,19.28,19.28,9900.0,14.6025,14.6025,14.5347,14.5347,9900.0
2009-05-07 10:35:00,19.28,19.42,19.26,19.36,20200.0,14.5347,14.6402,14.5196,14.595,20200.0
2009-05-07 10:40:00,19.36,19.44,19.36,19.44,13000.0,14.595,14.6553,14.595,14.6553,13000.0
2009-05-07 10:45:00,19.44,19.49,19.4,19.44,18600.0,14.6553,14.693,14.6251,14.6553,18600.0
2009-05-07 10:50:00,19.45,19.46,19.36,19.37,18300.0,14.6628,14.6704,14.595,14.6025,18300.0
2009-05-07 10:55:00,19.37,19.38,19.33,19.34,14600.0,14.6025,14.6101,14.5724,14.5799,14600.0
2009-05-07 11:00:00,19.33,19.35,19.33,19.34,8500.0,14.5724,14.5874,14.5724,14.5799,8500.0
2009-05-07 11:05:00,19.31,19.32,19.28,19.29,26400.0,14.5573,14.5648,14.5347,14.5422,26400.0
2009-05-07 11:10:00,19.28,19.35,19.27,19.32,32900.0,14.5347,14.5874,14.5271,14.5648,32900.0
2009-05-07 11:15:00,19.32,19.36,19.25,19.28,42800.0,14.5648,14.595,14.5121,14.5347,42800.0
2009-05-07 11:20:00,19.26,19.27,19.19,19.21,22600.0,14.5196,14.5271,14.4668,14.4819,22600.0
2009-05-07 11:25:00,19.2,19.22,19.19,19.19,16400.0,14.4744,14.4894,14.4668,14.4668,16400.0
2009-05-07 11:30:00,19.19,19.2,19.17,19.2,23200.0,14.4668,14.4744,14.4517,14.4744,23200.0
2009-05-07 11:35:00,19.2,19.23,19.19,19.22,17700.0,14.4744,14.497,14.4668,14.4894,17700.0
2009-05-07 11:40:00,19.22,19.23,19.2,19.2,8600.0,14.4894,14.497,14.4744,14.4744,8600.0
2009-05-07 11:45:00,19.21,19.21,19.17,19.19,6200.0,14.4819,14.4819,14.4517,14.4668,6200.0
2009-05-07 11:50:00,19.2,19.26,19.19,19.2,41500.0,14.4744,14.5196,14.4668,14.4744,41500.0
2009-05-07 11:55:00,19.2,19.2,19.13,19.18,14400.0,14.4744,14.4744,14.4216,14.4593,14400.0
2009-05-07 12:00:00,19.17,19.19,19.14,19.17,8200.0,14.4517,14.4668,14.4291,14.4517,8200.0
2009-05-07 12:05:00,19.17,19.24,19.17,19.21,7300.0,14.4517,14.5045,14.4517,14.4819,7300.0
2009-05-07 12:10:00,19.22,19.3,19.22,19.3,13300.0,14.4894,14.5498,14.4894,14.5498,13300.0
2009-05-07 12:15:00,19.29,19.33,19.28,19.33,7300.0,14.5422,14.5724,14.5347,14.5724,7300.0
2009-05-07 12:20:00,19.32,19.35,19.31,19.35,11600.0,14.5648,14.5874,14.5573,14.5874,11600.0
2009-05-07 12:25:00,19.34,19.35,19.28,19.28,11700.0,14.5799,14.5874,14.5347,14.5347,11700.0
2009-05-07 12:30:00,19.27,19.34,19.26,19.32,8700.0,14.5271,14.5799,14.5196,14.5648,8700.0
2009-05-07 12:35:00,19.29,19.35,19.28,19.31,8300.0,14.5422,14.5874,14.5347,14.5573,8300.0
2009-05-07 12:40:00,19.32,19.34,19.31,19.34,1600.0,14.5648,14.5799,14.5573,14.5799,1600.0
2009-05-07 12:45:00,19.33,19.34,19.32,19.34,700.0,14.5724,14.5799,14.5648,14.5799,700.0
2009-05-07 12:50:00,19.34,19.35,19.3,19.3,3000.0,14.5799,14.5874,14.5498,14.5498,3000.0
2009-05-07 12:55:00,19.29,19.33,19.29,19.32,3800.0,14.5422,14.5724,14.5422,14.5648,3800.0
2009-05-07 13:00:00,19.32,19.34,19.27,19.33,7500.0,14.5648,14.5799,14.5271,14.5724,7500.0
2009-05-07 13:05:00,19.34,19.34,19.27,19.34,9200.0,14.5799,14.5799,14.5271,14.5799,9200.0
2009-05-07 13:10:00,19.33,19.35,19.33,19.34,3600.0,14.5724,14.5874,14.5724,14.5799,3600.0
2009-05-07 13:15:00,19.33,19.33,19.27,19.28,9000.0,14.5724,14.5724,14.5271,14.5347,9000.0
2009-05-07 13:20:00,19.29,19.3,19.26,19.26,7500.0,14.5422,14.5498,14.5196,14.5196,7500.0
2009-05-07 13:25:00,19.27,19.27,19.23,19.24,17800.0,14.5271,14.5271,14.497,14.5045,17800.0
2009-05-07 13:30:00,19.24,19.26,19.21,19.24,43400.0,14.5045,14.5196,14.4819,14.5045,43400.0
2009-05-07 13:35:00,19.23,19.31,19.23,19.3,39500.0,14.497,14.5573,14.497,14.5498,39500.0
2009-05-07 13:40:00,19.29,19.3,19.27,19.29,8000.0,14.5422,14.5498,14.5271,14.5422,8000.0
2009-05-07 13:45:00,19.29,19.31,19.24,19.26,24600.0,14.5422,14.5573,14.5045,14.5196,24600.0
2009-05-07 13:50:00,19.26,19.29,19.19,19.23,35800.0,14.5196,14.5422,14.4668,14.497,35800.0
2009-05-07 13:55:00,19.22,19.28,19.2,19.26,10400.0,14.4894,14.5347,14.4744,14.5196,10400.0
2009-05-07 14:00:00,19.26,19.27,19.18,19.21,35600.0,14.5196,14.5271,14.4593,14.4819,35600.0
2009-05-07 14:05:00,19.21,19.26,19.18,19.2,9900.0,14.4819,14.5196,14.4593,14.4744,9900.0
2009-05-07 14:10:00,19.19,19.19,19.15,19.17,15900.0,14.4668,14.4668,14.4367,14.4517,15900.0
2009-05-07 14:15:00,19.15,19.2,19.15,19.17,12100.0,14.4367,14.4744,14.4367,14.4517,12100.0
2009-05-07 14:20:00,19.17,19.19,19.13,19.18,4900.0,14.4517,14.4668,14.4216,14.4593,4900.0
2009-05-07 14:25:00,19.18,19.31,19.17,19.29,15700.0,14.4593,14.5573,14.4517,14.5422,15700.0
2009-05-07 14:30:00,19.3,19.31,19.17,19.18,12900.0,14.5498,14.5573,14.4517,14.4593,12900.0
2009-05-07 14:35:00,19.17,19.2,19.13,19.13,22200.0,14.4517,14.4744,14.4216,14.4216,22200.0
2009-05-07 14:40:00,19.13,19.15,19.1,19.13,16100.0,14.4216,14.4367,14.399,14.4216,16100.0
2009-05-07 14:45:00,19.14,19.2,19.13,19.19,10100.0,14.4291,14.4744,14.4216,14.4668,10100.0
2009-05-07 14:50:00,19.19,19.24,19.16,19.2,13900.0,14.4668,14.5045,14.4442,14.4744,13900.0
2009-05-07 14:55:00,19.19,19.25,19.17,19.21,17100.0,14.4668,14.5121,14.4517,14.4819,17100.0
2009-05-07 15:00:00,19.22,19.29,19.14,19.17,30600.0,14.4894,14.5422,14.4291,14.4517,30600.0
2009-05-07 15:05:00,19.15,19.16,19.1,19.15,23100.0,14.4367,14.4442,14.399,14.4367,23100.0
2009-05-07 15:10:00,19.13,19.17,19.12,19.13,17100.0,14.4216,14.4517,14.4141,14.4216,17100.0
2009-05-07 15:15:00,19.14,19.19,19.13,19.19,18000.0,14.4291,14.4668,14.4216,14.4668,18000.0
2009-05-07 15:20:00,19.18,19.26,19.17,19.25,18300.0,14.4593,14.5196,14.4517,14.5121,18300.0
2009-05-07 15:25:00,19.24,19.31,19.23,19.27,17200.0,14.5045,14.5573,14.497,14.5271,17200.0
2009-05-07 15:30:00,19.27,19.29,19.19,19.28,40000.0,14.5271,14.5422,14.4668,14.5347,40000.0
2009-05-07 15:35:00,19.28,19.39,19.25,19.38,40800.0,14.5347,14.6176,14.5121,14.6101,40800.0
2009-05-07 15:40:00,19.38,19.4,19.3,19.31,21500.0,14.6101,14.6251,14.5498,14.5573,21500.0
2009-05-07 15:45:00,19.31,19.38,19.31,19.36,23500.0,14.5573,14.6101,14.5573,14.595,23500.0
2009-05-07 15:50:00,19.36,19.39,19.3,19.39,34400.0,14.595,14.6176,14.5498,14.6176,34400.0
2009-05-07 15:55:00,19.41,19.41,19.28,19.35,46000.0,14.6327,14.6327,14.5347,14.5874,46000.0
2009-05-08 09:30:00,19.64,19.91,19.61,19.91,24800.0,14.8061,15.0096,14.7835,15.0096,24800.0
2009-05-08 09:35:00,19.89,20.1,19.82,20.1,59200.0,14.9945,15.1528,14.9418,15.1528,59200.0
2009-05-08 09:40:00,20.12,20.24,20.1,20.2,48300.0,15.1679,15.2584,15.1528,15.2282,48300.0
2009-05-08 09:45:00,20.21,20.33,20.15,20.31,25400.0,15.2358,15.3262,15.1905,15.3112,25400.0
2009-05-08 09:50:00,20.3,20.39,20.29,20.39,23000.0,15.3036,15.3715,15.2961,15.3715,23000.0
2009-05-08 09:55:00,20.39,20.48,20.35,20.48,35700.0,15.3715,15.4393,15.3413,15.4393,35700.0
2009-05-08 10:00:00,20.46,20.55,20.42,20.44,73200.0,15.4242,15.4921,15.3941,15.4092,73200.0
2009-05-08 10:05:00,20.45,20.53,20.4,20.51,72200.0,15.4167,15.477,15.379,15.4619,72200.0
2009-05-08 10:10:00,20.51,20.61,20.43,20.5,80900.0,15.4619,15.5373,15.4016,15.4544,80900.0
2009-05-08 10:15:00,20.49,20.5,20.33,20.42,301600.0,15.4469,15.4544,15.3262,15.3941,301600.0
2009-05-08 10:20:00,20.41,20.72,20.39,20.71,90200.0,15.3865,15.6203,15.3715,15.6127,90200.0
2009-05-08 10:25:00,20.7,20.73,20.53,20.63,54300.0,15.6052,15.6278,15.477,15.5524,54300.0
2009-05-08 10:30:00,20.64,20.75,20.57,20.7,21100.0,15.5599,15.6429,15.5072,15.6052,21100.0
2009-05-08 10:35:00,20.7,20.9,20.68,20.89,54100.0,15.6052,15.7559,15.5901,15.7484,54100.0
2009-05-08 10:40:00,20.89,20.97,20.85,20.9,139000.0,15.7484,15.8087,15.7183,15.7559,139000.0
2009-05-08 10:45:00,20.9,21.05,20.9,21.0,125800.0,15.7559,15.869,15.7559,15.8313,125800.0
2009-05-08 10:50:00,21.0,21.03,20.89,20.9,116900.0,15.8313,15.854,15.7484,15.7559,116900.0
2009-05-08 10:55:00,20.91,20.95,20.89,20.9,52700.0,15.7635,15.7936,15.7484,15.7559,52700.0
2009-05-08 11:00:00,20.91,20.98,20.88,20.92,39300.0,15.7635,15.8163,15.7409,15.771,39300.0
2009-05-08 11:05:00,20.91,20.93,20.68,20.74,67200.0,15.7635,15.7786,15.5901,15.6353,67200.0
2009-05-08 11:10:00,20.75,20.93,20.72,20.91,36400.0,15.6429,15.7786,15.6203,15.7635,36400.0
2009-05-08 11:15:00,20.92,20.95,20.88,20.92,45500.0,15.771,15.7936,15.7409,15.771,45500.0
2009-05-08 11:20:00,20.9,20.92,20.87,20.89,48500.0,15.7559,15.771,15.7333,15.7484,48500.0
2009-05-08 11:25:00,20.89,20.9,20.78,20.78,11700.0,15.7484,15.7559,15.6655,15.6655,11700.0
2009-05-08 11:30:00,20.78,20.83,20.71,20.71,16900.0,15.6655,15.7032,15.6127,15.6127,16900.0
2009-05-08 11:35:00,20.72,20.72,20.66,20.69,19900.0,15.6203,15.6203,15.575,15.5976,19900.0
2009-05-08 11:40:00,20.7,20.76,20.69,20.74,23000.0,15.6052,15.6504,15.5976,15.6353,23000.0
2009-05-08 11:45:00,20.74,20.79,20.73,20.77,30600.0,15.6353,15.673,15.6278,15.6579,30600.0
2009-05-08 11:50:00,20.76,20.88,20.76,20.86,27100.0,15.6504,15.7409,15.6504,15.7258,27100.0
2009-05-08 11:55:00,20.86,20.91,20.85,20.9,43000.0,15.7258,15.7635,15.7183,15.7559,43000.0
2009-05-08 12:00:00,20.9,21.13,20.89,21.02,94800.0,15.7559,15.9293,15.7484,15.8464,94800.0
2009-05-08 12:05:00,21.02,21.14,20.92,21.11,159000.0,15.8464,15.9369,15.771,15.9143,159000.0
2009-05-08 12:10:00,21.1,21.23,21.07,21.15,112100.0,15.9067,16.0047,15.8841,15.9444,112100.0
2009-05-08 12:15:00,21.14,21.18,21.1,21.14,37200.0,15.9369,15.967,15.9067,15.9369,37200.0
2009-05-08 12:20:00,21.14,21.24,21.14,21.22,56100.0,15.9369,16.0123,15.9369,15.9972,56100.0
2009-05-08 12:25:00,21.22,21.4,21.2,21.2,161400.0,15.9972,16.1329,15.9821,15.9821,161400.0
2009-05-08 12:30:00,21.19,21.36,21.15,21.2,147300.0,15.9746,16.1027,15.9444,15.9821,147300.0
2009-05-08 12:35:00,21.2,21.21,21.16,21.2,33100.0,15.9821,15.9896,15.952,15.9821,33100.0
2009-05-08 12:40:00,21.19,21.21,21.13,21.18,44500.0,15.9746,15.9896,15.9293,15.967,44500.0
2009-05-08 12:45:00,21.19,21.19,21.07,21.13,57400.0,15.9746,15.9746,15.8841,15.9293,57400.0
2009-05-08 12:50:00,21.14,21.2,21.06,21.2,54100.0,15.9369,15.9821,15.8766,15.9821,54100.0
2009-05-08 12:55:00,21.2,21.34,21.2,21.29,27100.0,15.9821,16.0877,15.9821,16.05,27100.0
2009-05-08 13:00:00,21.29,21.3,21.2,21.22,15900.0,16.05,16.0575,15.9821,15.9972,15900.0
2009-05-08 13:05:00,21.21,21.25,21.17,21.19,35500.0,15.9896,16.0198,15.9595,15.9746,35500.0
2009-05-08 13:10:00,21.19,21.22,21.16,21.19,13500.0,15.9746,15.9972,15.952,15.9746,13500.0
2009-05-08 13:15:00,21.19,21.19,21.15,21.18,34000.0,15.9746,15.9746,15.9444,15.967,34000.0
2009-05-08 13:20:00,21.18,21.28,21.17,21.25,44000.0,15.967,16.0424,15.9595,16.0198,44000.0
2009-05-08 13:25:00,21.24,21.27,21.18,21.2,52300.0,16.0123,16.0349,15.967,15.9821,52300.0
2009-05-08 13:30:00,21.19,21.22,21.14,21.2,37300.0,15.9746,15.9972,15.9369,15.9821,37300.0
2009-05-08 13:35:00,21.19,21.3,21.19,21.27,48800.0,15.9746,16.0575,15.9746,16.0349,48800.0
2009-05-08 13:40:00,21.26,21.34,21.25,21.31,17700.0,16.0273,16.0877,16.0198,16.065,17700.0
2009-05-08 13:45:00,21.31,21.32,21.28,21.31,23300.0,16.065,16.0726,16.0424,16.065,23300.0
2009-05-08 13:50:00,21.31,21.32,21.26,21.27,26400.0,16.065,16.0726,16.0273,16.0349,26400.0
2009-05-08 13:55:00,21.27,21.28,21.25,21.25,31200.0,16.0349,16.0424,16.0198,16.0198,31200.0
2009-05-08 14:00:00,21.26,21.26,21.22,21.23,30300.0,16.0273,16.0273,15.9972,16.0047,30300.0
2009-05-08 14:05:00,21.24,21.24,21.19,21.2,70400.0,16.0123,16.0123,15.9746,15.9821,70400.0
2009-05-08 14:10:00,21.21,21.24,21.2,21.21,43200.0,15.9896,16.0123,15.9821,15.9896,43200.0
2009-05-08 14:15:00,21.22,21.24,21.18,21.2,15100.0,15.9972,16.0123,15.967,15.9821,15100.0
2009-05-08 14:20:00,21.2,21.21,21.14,21.16,24500.0,15.9821,15.9896,15.9369,15.952,24500.0
2009-05-08 14:25:00,21.15,21.15,21.09,21.15,54400.0,15.9444,15.9444,15.8992,15.9444,54400.0
2009-05-08 14:30:00,21.14,21.22,21.13,21.21,39000.0,15.9369,15.9972,15.9293,15.9896,39000.0
2009-05-08 14:35:00,21.21,21.21,21.18,21.19,19700.0,15.9896,15.9896,15.967,15.9746,19700.0
2009-05-08 14:40:00,21.19,21.19,21.11,21.18,71500.0,15.9746,15.9746,15.9143,15.967,71500.0
2009-05-08 14:45:00,21.19,21.22,21.18,21.2,24200.0,15.9746,15.9972,15.967,15.9821,24200.0
2009-05-08 14:50:00,21.21,21.25,21.21,21.24,16200.0,15.9896,16.0198,15.9896,16.0123,16200.0
2009-05-08 14:55:00,21.24,21.25,21.15,21.19,70400.0,16.0123,16.0198,15.9444,15.9746,70400.0
2009-05-08 15:00:00,21.19,21.2,21.14,21.15,60200.0,15.9746,15.9821,15.9369,15.9444,60200.0
2009-05-08 15:05:00,21.16,21.16,21.04,21.04,49200.0,15.952,15.952,15.8615,15.8615,49200.0
2009-05-08 15:10:00,21.04,21.05,20.96,20.99,89200.0,15.8615,15.869,15.8012,15.8238,89200.0
2009-05-08 15:15:00,21.0,21.0,20.9,20.93,74900.0,15.8313,15.8313,15.7559,15.7786,74900.0
2009-05-08 15:20:00,20.93,20.93,20.9,20.91,51700.0,15.7786,15.7786,15.7559,15.7635,51700.0
2009-05-08 15:25:00,20.91,20.95,20.9,20.94,51100.0,15.7635,15.7936,15.7559,15.7861,51100.0
2009-05-08 15:30:00,20.94,20.98,20.89,20.96,113300.0,15.7861,15.8163,15.7484,15.8012,113300.0
2009-05-08 15:35:00,20.97,21.13,20.97,21.1,107500.0,15.8087,15.9293,15.8087,15.9067,107500.0
2009-05-08 15:40:00,21.1,21.14,21.08,21.11,52900.0,15.9067,15.9369,15.8916,15.9143,52900.0
2009-05-08 15:45:00,21.1,21.11,21.06,21.06,61400.0,15.9067,15.9143,15.8766,15.8766,61400.0
2009-05-08 15:50:00,21.07,21.11,20.99,21.09,165600.0,15.8841,15.9143,15.8238,15.8992,165600.0
2009-05-08 15:55:00,21.08,21.24,21.08,21.22,97000.0,15.8916,16.0123,15.8916,15.9972,97000.0
2009-05-11 09:30:00,20.83,21.0,20.7,21.0,28600.0,15.7032,15.8313,15.6052,15.8313,28600.0
2009-05-11 09:35:00,20.98,21.29,20.9,21.29,29700.0,15.8163,16.05,15.7559,16.05,29700.0
2009-05-11 09:40:00,21.29,21.37,21.16,21.21,98100.0,16.05,16.1103,15.952,15.9896,98100.0
2009-05-11 09:45:00,21.21,21.28,21.18,21.26,62200.0,15.9896,16.0424,15.967,16.0273,62200.0
2009-05-11 09:50:00,21.26,21.43,21.26,21.4,56800.0,16.0273,16.1555,16.0273,16.1329,56800.0
2009-05-11 09:55:00,21.42,21.43,21.27,21.27,42000.0,16.148,16.1555,16.0349,16.0349,42000.0
2009-05-11 10:00:00,21.27,21.31,21.2,21.24,28700.0,16.0349,16.065,15.9821,16.0123,28700.0
2009-05-11 10:05:00,21.25,21.27,21.07,21.1,42600.0,16.0198,16.0349,15.8841,15.9067,42600.0
2009-05-11 10:10:00,21.1,21.1,21.02,21.05,28600.0,15.9067,15.9067,15.8464,15.869,28600.0
2009-05-11 10:15:00,21.05,21.1,21.01,21.1,40200.0,15.869,15.9067,15.8389,15.9067,40200.0
2009-05-11 10:20:00,21.11,21.19,21.02,21.07,28300.0,15.9143,15.9746,15.8464,15.8841,28300.0
2009-05-11 10:25:00,21.07,21.07,20.95,20.95,16700.0,15.8841,15.8841,15.7936,15.7936,16700.0
2009-05-11 10:30:00,20.95,20.95,20.9,20.95,9800.0,15.7936,15.7936,15.7559,15.7936,9800.0
2009-05-11 10:35:00,20.97,21.11,20.97,20.98,11500.0,15.8087,15.9143,15.8087,15.8163,11500.0
2009-05-11 10:40:00,20.99,21.02,20.95,21.02,8100.0,15.8238,15.8464,15.7936,15.8464,8100.0
2009-05-11 10:45:00,21.0,21.06,20.96,20.99,7900.0,15.8313,15.8766,15.8012,15.8238,7900.0
2009-05-11 10:50:00,20.99,21.05,20.98,21.01,7000.0,15.8238,15.869,15.8163,15.8389,7000.0
2009-05-11 10:55:00,21.01,21.06,20.98,21.0,28200.0,15.8389,15.8766,15.8163,15.8313,28200.0
2009-05-11 11:00:00,21.0,21.08,20.97,21.07,40600.0,15.8313,15.8916,15.8087,15.8841,40600.0
2009-05-11 11:05:00,21.1,21.1,21.06,21.07,7300.0,15.9067,15.9067,15.8766,15.8841,7300.0
2009-05-11 11:10:00,21.07,21.08,21.02,21.05,8400.0,15.8841,15.8916,15.8464,15.869,8400.0
2009-05-11 11:15:00,21.04,21.07,20.97,20.97,12500.0,15.8615,15.8841,15.8087,15.8087,12500.0
2009-05-11 11:20:00,20.97,20.99,20.95,20.99,8500.0,15.8087,15.8238,15.7936,15.8238,8500.0
2009-05-11 11:25:00,20.98,21.04,20.93,21.01,14200.0,15.8163,15.8615,15.7786,15.8389,14200.0
2009-05-11 11:30:00,20.99,21.02,20.95,20.96,20100.0,15.8238,15.8464,15.7936,15.8012,20100.0
2009-05-11 11:35:00,20.97,20.97,20.96,20.96,4100.0,15.8087,15.8087,15.8012,15.8012,4100.0
2009-05-11 11:40:00,20.96,20.97,20.96,20.96,8300.0,15.8012,15.8087,15.8012,15.8012,8300.0
2009-05-11 11:45:00,20.96,20.97,20.93,20.96,40800.0,15.8012,15.8087,15.7786,15.8012,40800.0
2009-05-11 11:50:00,20.96,20.97,20.96,20.96,10600.0,15.8012,15.8087,15.8012,15.8012,10600.0
2009-05-11 11:55:00,20.97,20.97,20.95,20.96,19700.0,15.8087,15.8087,15.7936,15.8012,19700.0
2009-05-11 12:00:00,20.96,21.0,20.95,20.97,20500.0,15.8012,15.8313,15.7936,15.8087,20500.0
2009-05-11 12:05:00,20.97,20.97,20.94,20.95,10100.0,15.8087,15.8087,15.7861,15.7936,10100.0
2009-05-11 12:10:00,20.95,20.97,20.92,20.95,4300.0,15.7936,15.8087,15.771,15.7936,4300.0
2009-05-11 12:15:00,20.97,20.98,20.93,20.97,6000.0,15.8087,15.8163,15.7786,15.8087,6000.0
2009-05-11 12:20:00,20.97,21.0,20.97,20.97,3200.0,15.8087,15.8313,15.8087,15.8087,3200.0
2009-05-11 12:25:00,20.97,21.0,20.97,21.0,7700.0,15.8087,15.8313,15.8087,15.8313,7700.0
2009-05-11 12:30:00,21.0,21.04,20.98,21.04,10200.0,15.8313,15.8615,15.8163,15.8615,10200.0
2009-05-11 12:35:00,21.04,21.07,21.03,21.06,5100.0,15.8615,15.8841,15.854,15.8766,5100.0
2009-05-11 12:40:00,21.06,21.08,21.05,21.06,7300.0,15.8766,15.8916,15.869,15.8766,7300.0
2009-05-11 12:45:00,21.06,21.08,21.02,21.02,11600.0,15.8766,15.8916,15.8464,15.8464,11600.0
2009-05-11 12:50:00,21.02,21.03,20.98,20.99,10500.0,15.8464,15.854,15.8163,15.8238,10500.0
2009-05-11 12:55:00,20.99,21.01,20.96,20.96,14200.0,15.8238,15.8389,15.8012,15.8012,14200.0
2009-05-11 13:00:00,20.97,20.97,20.9,20.97,18800.0,15.8087,15.8087,15.7559,15.8087,18800.0
2009-05-11 13:05:00,20.98,20.98,20.97,20.97,9000.0,15.8163,15.8163,15.8087,15.8087,9000.0
2009-05-11 13:10:00,20.97,21.0,20.96,20.97,21700.0,15.8087,15.8313,15.8012,15.8087,21700.0
2009-05-11 13:15:00,20.97,20.99,20.97,20.99,7700.0,15.8087,15.8238,15.8087,15.8238,7700.0
2009-05-11 13:20:00,20.99,21.0,20.98,20.99,5900.0,15.8238,15.8313,15.8163,15.8238,5900.0
2009-05-11 13:25:00,20.99,21.0,20.99,20.99,3400.0,15.8238,15.8313,15.8238,15.8238,3400.0
2009-05-11 13:30:00,20.99,20.99,20.94,20.96,17400.0,15.8238,15.8238,15.7861,15.8012,17400.0
2009-05-11 13:35:00,20.97,20.98,20.92,20.93,80100.0,15.8087,15.8163,15.771,15.7786,80100.0
2009-05-11 13:40:00,20.93,20.94,20.87,20.94,28300.0,15.7786,15.7861,15.7333,15.7861,28300.0
2009-05-11 13:45:00,20.93,20.95,20.85,20.89,40900.0,15.7786,15.7936,15.7183,15.7484,40900.0
2009-05-11 13:50:00,20.89,20.91,20.88,20.91,10000.0,15.7484,15.7635,15.7409,15.7635,10000.0
2009-05-11 13:55:00,20.91,20.91,20.89,20.89,43400.0,15.7635,15.7635,15.7484,15.7484,43400.0
2009-05-11 14:00:00,20.89,20.9,20.89,20.89,21300.0,15.7484,15.7559,15.7484,15.7484,21300.0
2009-05-11 14:05:00,20.89,20.9,20.86,20.86,15000.0,15.7484,15.7559,15.7258,15.7258,15000.0
2009-05-11 14:10:00,20.86,20.88,20.85,20.88,28500.0,15.7258,15.7409,15.7183,15.7409,28500.0
2009-05-11 14:15:00,20.87,20.88,20.87,20.88,11800.0,15.7333,15.7409,15.7333,15.7409,11800.0
2009-05-11 14:20:00,20.87,20.89,20.86,20.88,21000.0,15.7333,15.7484,15.7258,15.7409,21000.0
2009-05-11 14:25:00,20.87,20.88,20.83,20.83,16300.0,15.7333,15.7409,15.7032,15.7032,16300.0
2009-05-11 14:30:00,20.83,20.87,20.83,20.83,11600.0,15.7032,15.7333,15.7032,15.7032,11600.0
2009-05-11 14:35:00,20.81,20.83,20.76,20.77,22500.0,15.6881,15.7032,15.6504,15.6579,22500.0
2009-05-11 14:40:00,20.78,20.78,20.75,20.76,17100.0,15.6655,15.6655,15.6429,15.6504,17100.0
2009-05-11 14:45:00,20.76,20.79,20.71,20.78,21800.0,15.6504,15.673,15.6127,15.6655,21800.0
2009-05-11 14:50:00,20.78,20.78,20.73,20.75,17600.0,15.6655,15.6655,15.6278,15.6429,17600.0
2009-05-11 14:55:00,20.75,20.77,20.7,20.72,20100.0,15.6429,15.6579,15.6052,15.6203,20100.0
2009-05-11 15:00:00,20.72,20.73,20.68,20.68,17700.0,15.6203,15.6278,15.5901,15.5901,17700.0
2009-05-11 15:05:00,20.69,20.7,20.67,20.68,5300.0,15.5976,15.6052,15.5826,15.5901,5300.0
2009-05-11 15:10:00,20.68,20.74,20.68,20.73,7900.0,15.5901,15.6353,15.5901,15.6278,7900.0
2009-05-11 15:15:00,20.73,20.75,20.71,20.74,10000.0,15.6278,15.6429,15.6127,15.6353,10000.0
2009-05-11 15:20:00,20.72,20.73,20.62,20.65,9700.0,15.6203,15.6278,15.5449,15.5675,9700.0
2009-05-11 15:25:00,20.64,20.75,20.63,20.75,17800.0,15.5599,15.6429,15.5524,15.6429,17800.0
2009-05-11 15:30:00,20.75,20.75,20.69,20.71,29700.0,15.6429,15.6429,15.5976,15.6127,29700.0
2009-05-11 15:35:00,20.71,20.75,20.69,20.74,24400.0,15.6127,15.6429,15.5976,15.6353,24400.0
2009-05-11 15:40:00,20.74,20.75,20.69,20.75,46500.0,15.6353,15.6429,15.5976,15.6429,46500.0
2009-05-11 15:45:00,20.74,20.78,20.71,20.76,38000.0,15.6353,15.6655,15.6127,15.6504,38000.0
2009-05-11 15:50:00,20.76,20.87,20.7,20.81,40900.0,15.6504,15.7333,15.6052,15.6881,40900.0
2009-05-11 15:55:00,20.8,20.81,20.69,20.69,59400.0,15.6806,15.6881,15.5976,15.5976,59400.0
2009-05-12 09:30:00,20.55,20.78,20.52,20.67,110200.0,15.4921,15.6655,15.4695,15.5826,110200.0
2009-05-12 09:35:00,20.68,20.79,20.65,20.71,77900.0,15.5901,15.673,15.5675,15.6127,77900.0
2009-05-12 09:40:00,20.71,20.8,20.69,20.8,34600.0,15.6127,15.6806,15.5976,15.6806,34600.0
2009-05-12 09:45:00,20.79,21.0,20.79,20.89,30100.0,15.673,15.8313,15.673,15.7484,30100.0
2009-05-12 09:50:00,20.9,21.02,20.8,20.82,70500.0,15.7559,15.8464,15.6806,15.6956,70500.0
2009-05-12 09:55:00,20.81,20.89,20.81,20.88,11600.0,15.6881,15.7484,15.6881,15.7409,11600.0
2009-05-12 10:00:00,20.85,20.86,20.75,20.77,12400.0,15.7183,15.7258,15.6429,15.6579,12400.0
2009-05-12 10:05:00,20.77,20.91,20.75,20.89,29400.0,15.6579,15.7635,15.6429,15.7484,29400.0
2009-05-12 10:10:00,20.89,20.89,20.76,20.85,37600.0,15.7484,15.7484,15.6504,15.7183,37600.0
2009-05-12 10:15:00,20.84,20.96,20.81,20.96,82100.0,15.7107,15.8012,15.6881,15.8012,82100.0
2009-05-12 10:20:00,20.96,20.99,20.87,20.95,29700.0,15.8012,15.8238,15.7333,15.7936,29700.0
2009-05-12 10:25:00,20.95,21.01,20.93,21.01,12900.0,15.7936,15.8389,15.7786,15.8389,12900.0
2009-05-12 10:30:00,21.01,21.02,20.98,20.99,10900.0,15.8389,15.8464,15.8163,15.8238,10900.0
2009-05-12 10:35:00,20.99,21.0,20.92,20.99,33100.0,15.8238,15.8313,15.771,15.8238,33100.0
2009-05-12 10:40:00,20.99,21.01,20.89,20.96,30900.0,15.8238,15.8389,15.7484,15.8012,30900.0
2009-05-12 10:45:00,20.97,20.97,20.91,20.95,8500.0,15.8087,15.8087,15.7635,15.7936,8500.0
2009-05-12 10:50:00,20.94,20.94,20.88,20.88,11000.0,15.7861,15.7861,15.7409,15.7409,11000.0
2009-05-12 10:55:00,20.88,21.0,20.88,21.0,8800.0,15.7409,15.8313,15.7409,15.8313,8800.0
2009-05-12 11:00:00,21.0,21.02,20.96,21.02,12600.0,15.8313,15.8464,15.8012,15.8464,12600.0
2009-05-12 11:05:00,21.0,21.02,20.95,21.0,29900.0,15.8313,15.8464,15.7936,15.8313,29900.0
2009-05-12 11:10:00,21.0,21.01,20.97,20.99,19800.0,15.8313,15.8389,15.8087,15.8238,19800.0
2009-05-12 11:15:00,20.99,21.01,20.99,20.99,19400.0,15.8238,15.8389,15.8238,15.8238,19400.0
2009-05-12 11:20:00,21.0,21.05,20.97,21.03,31600.0,15.8313,15.869,15.8087,15.854,31600.0
2009-05-12 11:25:00,21.05,21.05,20.98,21.01,14600.0,15.869,15.869,15.8163,15.8389,14600.0
2009-05-12 11:30:00,21.01,21.05,20.98,21.02,13300.0,15.8389,15.869,15.8163,15.8464,13300.0
2009-05-12 11:35:00,21.03,21.04,21.0,21.01,12900.0,15.854,15.8615,15.8313,15.8389,12900.0
2009-05-12 11:40:00,21.03,21.03,20.98,21.01,18200.0,15.854,15.854,15.8163,15.8389,18200.0
2009-05-12 11:45:00,21.01,21.02,20.99,21.02,6300.0,15.8389,15.8464,15.8238,15.8464,6300.0
2009-05-12 11:50:00,21.02,21.03,20.98,21.01,12200.0,15.8464,15.854,15.8163,15.8389,12200.0
2009-05-12 11:55:00,21.0,21.05,21.0,21.05,4800.0,15.8313,15.869,15.8313,15.869,4800.0
2009-05-12 12:00:00,21.05,21.2,21.02,21.09,34400.0,15.869,15.9821,15.8464,15.8992,34400.0
2009-05-12 12:05:00,21.1,21.19,21.1,21.19,57100.0,15.9067,15.9746,15.9067,15.9746,57100.0
2009-05-12 12:10:00,21.18,21.22,21.15,21.21,31600.0,15.967,15.9972,15.9444,15.9896,31600.0
2009-05-12 12:15:00,21.18,21.25,21.09,21.13,30100.0,15.967,16.0198,15.8992,15.9293,30100.0
2009-05-12 12:20:00,21.13,21.16,21.05,21.06,69600.0,15.9293,15.952,15.869,15.8766,69600.0
2009-05-12 12:25:00,21.07,21.1,21.0,21.1,10900.0,15.8841,15.9067,15.8313,15.9067,10900.0
2009-05-12 12:30:00,21.12,21.18,21.0,21.0,13700.0,15.9218,15.967,15.8313,15.8313,13700.0
2009-05-12 12:35:00,21.0,21.08,21.0,21.08,6800.0,15.8313,15.8916,15.8313,15.8916,6800.0
2009-05-12 12:40:00,21.09,21.12,21.07,21.1,11500.0,15.8992,15.9218,15.8841,15.9067,11500.0
2009-05-12 12:45:00,21.1,21.18,21.1,21.13,14600.0,15.9067,15.967,15.9067,15.9293,14600.0
2009-05-12 12:50:00,21.13,21.18,21.12,21.13,114300.0,15.9293,15.967,15.9218,15.9293,114300.0
2009-05-12 12:55:00,21.13,21.14,21.03,21.03,47300.0,15.9293,15.9369,15.854,15.854,47300.0
2009-05-12 13:00:00,21.02,21.03,20.97,20.99,87700.0,15.8464,15.854,15.8087,15.8238,87700.0
2009-05-12 13:05:00,20.98,20.98,20.95,20.95,15300.0,15.8163,15.8163,15.7936,15.7936,15300.0
2009-05-12 13:10:00,20.95,20.98,20.9,20.9,152300.0,15.7936,15.8163,15.7559,15.7559,152300.0
2009-05-12 13:15:00,20.9,20.9,20.83,20.84,29100.0,15.7559,15.7559,15.7032,15.7107,29100.0
2009-05-12 13:20:00,20.84,20.84,20.78,20.79,28600.0,15.7107,15.7107,15.6655,15.673,28600.0
2009-05-12 13:25:00,20.79,20.86,20.79,20.83,11800.0,15.673,15.7258,15.673,15.7032,11800.0
2009-05-12 13:30:00,20.83,20.85,20.82,20.83,62600.0,15.7032,15.7183,15.6956,15.7032,62600.0
2009-05-12 13:35:00,20.82,20.86,20.81,20.82,35000.0,15.6956,15.7258,15.6881,15.6956,35000.0
2009-05-12 13:40:00,20.83,20.85,20.82,20.84,26500.0,15.7032,15.7183,15.6956,15.7107,26500.0
2009-05-12 13:45:00,20.84,20.84,20.82,20.83,4700.0,15.7107,15.7107,15.6956,15.7032,4700.0
2009-05-12 13:50:00,20.83,20.85,20.82,20.84,7900.0,15.7032,15.7183,15.6956,15.7107,7900.0
2009-05-12 13:55:00,20.83,20.84,20.8,20.8,5600.0,15.7032,15.7107,15.6806,15.6806,5600.0
2009-05-12 14:00:00,20.8,20.87,20.79,20.85,61100.0,15.6806,15.7333,15.673,15.7183,61100.0
2009-05-12 14:05:00,20.85,20.88,20.85,20.86,7700.0,15.7183,15.7409,15.7183,15.7258,7700.0
2009-05-12 14:10:00,20.87,20.87,20.85,20.86,106100.0,15.7333,15.7333,15.7183,15.7258,106100.0
2009-05-12 14:15:00,20.87,20.93,20.87,20.92,11200.0,15.7333,15.7786,15.7333,15.771,11200.0
2009-05-12 14:20:00,20.92,20.96,20.91,20.95,50700.0,15.771,15.8012,15.7635,15.7936,50700.0
2009-05-12 14:25:00,20.95,21.0,20.89,20.9,23100.0,15.7936,15.8313,15.7484,15.7559,23100.0
2009-05-12 14:30:00,20.9,20.93,20.9,20.92,18600.0,15.7559,15.7786,15.7559,15.771,18600.0
2009-05-12 14:35:00,20.92,20.96,20.91,20.93,31700.0,15.771,15.8012,15.7635,15.7786,31700.0
2009-05-12 14:40:00,20.93,20.95,20.88,20.93,31800.0,15.7786,15.7936,15.7409,15.7786,31800.0
2009-05-12 14:45:00,20.93,20.95,20.91,20.93,41200.0,15.7786,15.7936,15.7635,15.7786,41200.0
2009-05-12 14:50:00,20.92,20.96,20.91,20.95,25000.0,15.771,15.8012,15.7635,15.7936,25000.0
2009-05-12 14:55:00,20.95,20.99,20.94,20.97,34100.0,15.7936,15.8238,15.7861,15.8087,34100.0
2009-05-12 15:00:00,20.96,21.0,20.93,20.95,72300.0,15.8012,15.8313,15.7786,15.7936,72300.0
2009-05-12 15:05:00,20.94,21.0,20.94,21.0,50700.0,15.7861,15.8313,15.7861,15.8313,50700.0
2009-05-12 15:10:00,21.0,21.0,20.95,20.97,53100.0,15.8313,15.8313,15.7936,15.8087,53100.0
2009-05-12 15:15:00,20.97,20.97,20.94,20.94,26100.0,15.8087,15.8087,15.7861,15.7861,26100.0
2009-05-12 15:20:00,20.93,20.97,20.89,20.97,28700.0,15.7786,15.8087,15.7484,15.8087,28700.0
2009-05-12 15:25:00,20.95,20.97,20.92,20.94,84600.0,15.7936,15.8087,15.771,15.7861,84600.0
2009-05-12 15:30:00,20.94,20.99,20.92,20.95,155900.0,15.7861,15.8238,15.771,15.7936,155900.0
2009-05-12 15:35:00,20.95,20.97,20.92,20.93,89400.0,15.7936,15.8087,15.771,15.7786,89400.0
2009-05-12 15:40:00,20.92,20.95,20.88,20.9,34500.0,15.771,15.7936,15.7409,15.7559,34500.0
2009-05-12 15:45:00,20.89,20.9,20.81,20.87,41600.0,15.7484,15.7559,15.6881,15.7333,41600.0
2009-05-12 15:50:00,20.88,20.92,20.84,20.85,45300.0,15.7409,15.771,15.7107,15.7183,45300.0
2009-05-12 15:55:00,20.86,20.95,20.85,20.9,57200.0,15.7258,15.7936,15.7183,15.7559,57200.0
2009-05-13 09:30:00,20.75,20.75,20.56,20.56,41400.0,15.6429,15.6429,15.4996,15.4996,41400.0
2009-05-13 09:35:00,20.56,20.6,20.33,20.35,71800.0,15.4996,15.5298,15.3262,15.3413,71800.0
2009-05-13 09:40:00,20.35,20.38,20.32,20.32,17900.0,15.3413,15.3639,15.3187,15.3187,17900.0
2009-05-13 09:45:00,20.31,20.31,20.26,20.3,14600.0,15.3112,15.3112,15.2735,15.3036,14600.0
2009-05-13 09:50:00,20.3,20.46,20.27,20.37,64300.0,15.3036,15.4242,15.281,15.3564,64300.0
2009-05-13 09:55:00,20.35,20.38,20.25,20.28,36100.0,15.3413,15.3639,15.2659,15.2885,36100.0
2009-05-13 10:00:00,20.27,20.28,20.2,20.21,61700.0,15.281,15.2885,15.2282,15.2358,61700.0
2009-05-13 10:05:00,20.21,20.28,20.21,20.25,46800.0,15.2358,15.2885,15.2358,15.2659,46800.0
2009-05-13 10:10:00,20.25,20.26,20.21,20.22,26100.0,15.2659,15.2735,15.2358,15.2433,26100.0
2009-05-13 10:15:00,20.22,20.25,20.21,20.25,38500.0,15.2433,15.2659,15.2358,15.2659,38500.0
2009-05-13 10:20:00,20.24,20.27,20.22,20.27,28100.0,15.2584,15.281,15.2433,15.281,28100.0
2009-05-13 10:25:00,20.26,20.43,20.26,20.43,21500.0,15.2735,15.4016,15.2735,15.4016,21500.0
2009-05-13 10:30:00,20.43,20.52,20.39,20.48,80700.0,15.4016,15.4695,15.3715,15.4393,80700.0
2009-05-13 10:35:00,20.48,20.57,20.48,20.5,8800.0,15.4393,15.5072,15.4393,15.4544,8800.0
2009-05-13 10:40:00,20.48,20.49,20.35,20.35,10300.0,15.4393,15.4469,15.3413,15.3413,10300.0
2009-05-13 10:45:00,20.35,20.39,20.34,20.39,25500.0,15.3413,15.3715,15.3338,15.3715,25500.0
2009-05-13 10:50:00,20.4,20.4,20.36,20.38,16400.0,15.379,15.379,15.3489,15.3639,16400.0
2009-05-13 10:55:00,20.37,20.46,20.37,20.42,17700.0,15.3564,15.4242,15.3564,15.3941,17700.0
2009-05-13 11:00:00,20.39,20.46,20.39,20.45,13000.0,15.3715,15.4242,15.3715,15.4167,13000.0
2009-05-13 11:05:00,20.46,20.48,20.46,20.47,14900.0,15.4242,15.4393,15.4242,15.4318,14900.0
2009-05-13 11:10:00,20.47,20.49,20.46,20.47,7200.0,15.4318,15.4469,15.4242,15.4318,7200.0
2009-05-13 11:15:00,20.48,20.49,20.44,20.46,415200.0,15.4393,15.4469,15.4092,15.4242,415200.0
2009-05-13 11:20:00,20.45,20.45,20.36,20.37,28600.0,15.4167,15.4167,15.3489,15.3564,28600.0
2009-05-13 11:25:00,20.36,20.36,20.34,20.34,9300.0,15.3489,15.3489,15.3338,15.3338,9300.0
2009-05-13 11:30:00,20.32,20.34,20.3,20.3,16600.0,15.3187,15.3338,15.3036,15.3036,16600.0
2009-05-13 11:35:00,20.3,20.33,20.28,20.3,19600.0,15.3036,15.3262,15.2885,15.3036,19600.0
2009-05-13 11:40:00,20.31,20.32,20.29,20.31,12600.0,15.3112,15.3187,15.2961,15.3112,12600.0
2009-05-13 11:45:00,20.31,20.33,20.3,20.32,13700.0,15.3112,15.3262,15.3036,15.3187,13700.0
2009-05-13 11:50:00,20.31,20.33,20.31,20.32,4900.0,15.3112,15.3262,15.3112,15.3187,4900.0
2009-05-13 11:55:00,20.3,20.32,20.3,20.31,2100.0,15.3036,15.3187,15.3036,15.3112,2100.0
2009-05-13 12:00:00,20.31,20.35,20.3,20.34,16000.0,15.3112,15.3413,15.3036,15.3338,16000.0
2009-05-13 12:05:00,20.34,20.37,20.34,20.37,7800.0,15.3338,15.3564,15.3338,15.3564,7800.0
2009-05-13 12:10:00,20.36,20.43,20.36,20.43,7900.0,15.3489,15.4016,15.3489,15.4016,7900.0
2009-05-13 12:15:00,20.44,20.45,20.34,20.34,17600.0,15.4092,15.4167,15.3338,15.3338,17600.0
2009-05-13 12:20:00,20.34,20.34,20.3,20.3,14700.0,15.3338,15.3338,15.3036,15.3036,14700.0
2009-05-13 12:25:00,20.3,20.31,20.29,20.31,5700.0,15.3036,15.3112,15.2961,15.3112,5700.0
2009-05-13 12:30:00,20.31,20.32,20.3,20.3,9800.0,15.3112,15.3187,15.3036,15.3036,9800.0
2009-05-13 12:35:00,20.3,20.3,20.25,20.25,8700.0,15.3036,15.3036,15.2659,15.2659,8700.0
2009-05-13 12:40:00,20.25,20.25,20.22,20.22,3700.0,15.2659,15.2659,15.2433,15.2433,3700.0
2009-05-13 12:45:00,20.22,20.24,20.21,20.24,2300.0,15.2433,15.2584,15.2358,15.2584,2300.0
2009-05-13 12:50:00,20.24,20.26,20.15,20.15,36600.0,15.2584,15.2735,15.1905,15.1905,36600.0
2009-05-13 12:55:00,20.13,20.14,20.11,20.11,10600.0,15.1755,15.183,15.1604,15.1604,10600.0
2009-05-13 13:00:00,20.12,20.15,20.12,20.14,7200.0,15.1679,15.1905,15.1679,15.183,7200.0
2009-05-13 13:05:00,20.13,20.13,20.05,20.06,13100.0,15.1755,15.1755,15.1152,15.1227,13100.0
2009-05-13 13:10:00,20.05,20.07,20.04,20.05,5200.0,15.1152,15.1302,15.1076,15.1152,5200.0
2009-05-13 13:15:00,20.06,20.07,20.04,20.07,4300.0,15.1227,15.1302,15.1076,15.1302,4300.0
2009-05-13 13:20:00,20.07,20.07,20.06,20.07,10200.0,15.1302,15.1302,15.1227,15.1302,10200.0
2009-05-13 13:25:00,20.07,20.07,20.05,20.06,15800.0,15.1302,15.1302,15.1152,15.1227,15800.0
2009-05-13 13:30:00,20.05,20.09,20.03,20.06,16500.0,15.1152,15.1453,15.1001,15.1227,16500.0
2009-05-13 13:35:00,20.06,20.06,20.01,20.02,24400.0,15.1227,15.1227,15.085,15.0925,24400.0
2009-05-13 13:40:00,20.02,20.03,20.01,20.01,3200.0,15.0925,15.1001,15.085,15.085,3200.0
2009-05-13 13:45:00,20.02,20.05,20.01,20.05,12700.0,15.0925,15.1152,15.085,15.1152,12700.0
2009-05-13 13:50:00,20.07,20.1,19.98,19.99,77600.0,15.1302,15.1528,15.0624,15.0699,77600.0
2009-05-13 13:55:00,19.99,20.02,19.98,19.99,29100.0,15.0699,15.0925,15.0624,15.0699,29100.0
2009-05-13 14:00:00,20.0,20.04,19.99,20.01,20600.0,15.0775,15.1076,15.0699,15.085,20600.0
2009-05-13 14:05:00,20.01,20.03,19.99,20.0,13000.0,15.085,15.1001,15.0699,15.0775,13000.0
2009-05-13 14:10:00,20.02,20.05,20.0,20.03,8800.0,15.0925,15.1152,15.0775,15.1001,8800.0
2009-05-13 14:15:00,20.04,20.07,19.95,19.96,17600.0,15.1076,15.1302,15.0398,15.0473,17600.0
2009-05-13 14:20:00,19.96,19.98,19.95,19.95,9100.0,15.0473,15.0624,15.0398,15.0398,9100.0
2009-05-13 14:25:00,19.95,20.01,19.94,19.99,28200.0,15.0398,15.085,15.0322,15.0699,28200.0
2009-05-13 14:30:00,19.99,20.0,19.98,19.98,6700.0,15.0699,15.0775,15.0624,15.0624,6700.0
2009-05-13 14:35:00,19.98,20.0,19.97,19.99,25000.0,15.0624,15.0775,15.0548,15.0699,25000.0
2009-05-13 14:40:00,19.98,20.0,19.97,19.98,7500.0,15.0624,15.0775,15.0548,15.0624,7500.0
2009-05-13 14:45:00,19.98,20.01,19.97,19.98,19600.0,15.0624,15.085,15.0548,15.0624,19600.0
2009-05-13 14:50:00,19.98,20.0,19.98,19.99,23600.0,15.0624,15.0775,15.0624,15.0699,23600.0
2009-05-13 14:55:00,19.98,20.04,19.98,20.04,33100.0,15.0624,15.1076,15.0624,15.1076,33100.0
2009-05-13 15:00:00,20.05,20.08,20.02,20.02,25300.0,15.1152,15.1378,15.0925,15.0925,25300.0
2009-05-13 15:05:00,20.02,20.02,19.98,19.99,13600.0,15.0925,15.0925,15.0624,15.0699,13600.0
2009-05-13 15:10:00,19.98,20.01,19.98,20.0,40600.0,15.0624,15.085,15.0624,15.0775,40600.0
2009-05-13 15:15:00,19.99,20.0,19.96,19.96,20800.0,15.0699,15.0775,15.0473,15.0473,20800.0
2009-05-13 15:20:00,19.96,20.01,19.96,19.99,21700.0,15.0473,15.085,15.0473,15.0699,21700.0
2009-05-13 15:25:00,20.01,20.01,19.97,19.98,39000.0,15.085,15.085,15.0548,15.0624,39000.0
2009-05-13 15:30:00,19.97,20.04,19.97,20.04,22200.0,15.0548,15.1076,15.0548,15.1076,22200.0
2009-05-13 15:35:00,20.05,20.06,19.97,19.97,68300.0,15.1152,15.1227,15.0548,15.0548,68300.0
2009-05-13 15:40:00,19.98,20.03,19.98,20.02,74900.0,15.0624,15.1001,15.0624,15.0925,74900.0
2009-05-13 15:45:00,20.02,20.16,20.02,20.16,35900.0,15.0925,15.1981,15.0925,15.1981,35900.0
2009-05-13 15:50:00,20.14,20.15,19.98,20.0,84300.0,15.183,15.1905,15.0624,15.0775,84300.0
2009-05-13 15:55:00,19.99,20.05,19.98,20.05,86300.0,15.0699,15.1152,15.0624,15.1152,86300.0
2009-05-14 09:30:00,19.95,20.35,19.95,20.26,19900.0,15.0398,15.3413,15.0398,15.2735,19900.0
2009-05-14 09:35:00,20.28,20.28,19.86,19.98,35900.0,15.2885,15.2885,14.9719,15.0624,35900.0
2009-05-14 09:40:00,19.98,20.06,19.97,20.06,15900.0,15.0624,15.1227,15.0548,15.1227,15900.0
2009-05-14 09:45:00,20.06,20.16,20.05,20.06,20900.0,15.1227,15.1981,15.1152,15.1227,20900.0
2009-05-14 09:50:00,20.06,20.25,20.03,20.24,30000.0,15.1227,15.2659,15.1001,15.2584,30000.0
2009-05-14 09:55:00,20.25,20.28,20.22,20.23,35800.0,15.2659,15.2885,15.2433,15.2509,35800.0
2009-05-14 10:00:00,20.24,20.25,20.19,20.2,35400.0,15.2584,15.2659,15.2207,15.2282,35400.0
2009-05-14 10:05:00,20.2,20.26,20.15,20.26,53300.0,15.2282,15.2735,15.1905,15.2735,53300.0
2009-05-14 10:10:00,20.26,20.26,20.14,20.18,18700.0,15.2735,15.2735,15.183,15.2132,18700.0
2009-05-14 10:15:00,20.18,20.2,20.16,20.16,5300.0,15.2132,15.2282,15.1981,15.1981,5300.0
2009-05-14 10:20:00,20.16,20.16,20.1,20.1,5800.0,15.1981,15.1981,15.1528,15.1528,5800.0
2009-05-14 10:25:00,20.11,20.12,20.07,20.07,18500.0,15.1604,15.1679,15.1302,15.1302,18500.0
2009-05-14 10:30:00,20.06,20.12,20.05,20.11,14600.0,15.1227,15.1679,15.1152,15.1604,14600.0
2009-05-14 10:35:00,20.13,20.14,20.01,20.01,6200.0,15.1755,15.183,15.085,15.085,6200.0
2009-05-14 10:40:00,20.0,20.1,19.98,20.03,9600.0,15.0775,15.1528,15.0624,15.1001,9600.0
2009-05-14 10:45:00,20.04,20.04,19.92,19.92,8600.0,15.1076,15.1076,15.0172,15.0172,8600.0
2009-05-14 10:50:00,19.93,19.95,19.85,19.86,23000.0,15.0247,15.0398,14.9644,14.9719,23000.0
2009-05-14 10:55:00,19.85,19.91,19.84,19.86,8300.0,14.9644,15.0096,14.9568,14.9719,8300.0
2009-05-14 11:00:00,19.89,19.93,19.88,19.91,7000.0,14.9945,15.0247,14.987,15.0096,7000.0
2009-05-14 11:05:00,19.91,19.92,19.84,19.86,9900.0,15.0096,15.0172,14.9568,14.9719,9900.0
2009-05-14 11:10:00,19.86,19.93,19.85,19.92,8300.0,14.9719,15.0247,14.9644,15.0172,8300.0
2009-05-14 11:15:00,19.93,19.94,19.89,19.9,12000.0,15.0247,15.0322,14.9945,15.0021,12000.0
2009-05-14 11:20:00,19.88,19.93,19.88,19.93,4800.0,14.987,15.0247,14.987,15.0247,4800.0
2009-05-14 11:25:00,19.93,19.99,19.91,19.99,20300.0,15.0247,15.0699,15.0096,15.0699,20300.0
2009-05-14 11:30:00,20.0,20.02,19.99,20.0,2700.0,15.0775,15.0925,15.0699,15.0775,2700.0
2009-05-14 11:35:00,20.0,20.01,20.0,20.01,1800.0,15.0775,15.085,15.0775,15.085,1800.0
2009-05-14 11:40:00,20.01,20.06,20.01,20.02,26400.0,15.085,15.1227,15.085,15.0925,26400.0
2009-05-14 11:45:00,20.03,20.1,20.02,20.1,8900.0,15.1001,15.1528,15.0925,15.1528,8900.0
2009-05-14 11:50:00,20.11,20.12,20.09,20.1,10600.0,15.1604,15.1679,15.1453,15.1528,10600.0
2009-05-14 11:55:00,20.11,20.16,20.11,20.16,4700.0,15.1604,15.1981,15.1604,15.1981,4700.0
2009-05-14 12:00:00,20.16,20.16,20.13,20.13,4200.0,15.1981,15.1981,15.1755,15.1755,4200.0
2009-05-14 12:05:00,20.13,20.15,20.12,20.14,3800.0,15.1755,15.1905,15.1679,15.183,3800.0
2009-05-14 12:10:00,20.14,20.19,20.13,20.13,7000.0,15.183,15.2207,15.1755,15.1755,7000.0
2009-05-14 12:15:00,20.11,20.12,20.1,20.1,2900.0,15.1604,15.1679,15.1528,15.1528,2900.0
2009-05-14 12:20:00,20.1,20.1,20.08,20.08,800.0,15.1528,15.1528,15.1378,15.1378,800.0
2009-05-14 12:25:00,20.09,20.09,20.08,20.09,1400.0,15.1453,15.1453,15.1378,15.1453,1400.0
2009-05-14 12:30:00,20.09,20.16,20.09,20.15,5600.0,15.1453,15.1981,15.1453,15.1905,5600.0
2009-05-14 12:35:00,20.15,20.16,20.12,20.16,5600.0,15.1905,15.1981,15.1679,15.1981,5600.0
2009-05-14 12:40:00,20.17,20.17,20.14,20.15,2800.0,15.2056,15.2056,15.183,15.1905,2800.0
2009-05-14 12:45:00,20.14,20.14,20.12,20.13,7700.0,15.183,15.183,15.1679,15.1755,7700.0
2009-05-14 12:50:00,20.13,20.15,20.12,20.15,8400.0,15.1755,15.1905,15.1679,15.1905,8400.0
2009-05-14 12:55:00,20.15,20.21,20.15,20.18,10400.0,15.1905,15.2358,15.1905,15.2132,10400.0
2009-05-14 13:00:00,20.18,20.19,20.18,20.19,6900.0,15.2132,15.2207,15.2132,15.2207,6900.0
2009-05-14 13:05:00,20.19,20.22,20.17,20.18,13400.0,15.2207,15.2433,15.2056,15.2132,13400.0
2009-05-14 13:10:00,20.18,20.19,20.13,20.13,14500.0,15.2132,15.2207,15.1755,15.1755,14500.0
2009-05-14 13:15:00,20.14,20.14,20.12,20.14,10000.0,15.183,15.183,15.1679,15.183,10000.0
2009-05-14 13:20:00,20.14,20.2,20.13,20.15,11900.0,15.183,15.2282,15.1755,15.1905,11900.0
2009-05-14 13:25:00,20.17,20.17,20.14,20.16,6000.0,15.2056,15.2056,15.183,15.1981,6000.0
2009-05-14 13:30:00,20.15,20.16,20.13,20.14,10700.0,15.1905,15.1981,15.1755,15.183,10700.0
2009-05-14 13:35:00,20.14,20.18,20.13,20.17,19700.0,15.183,15.2132,15.1755,15.2056,19700.0
2009-05-14 13:40:00,20.17,20.17,20.14,20.15,14100.0,15.2056,15.2056,15.183,15.1905,14100.0
2009-05-14 13:45:00,20.15,20.2,20.14,20.2,24400.0,15.1905,15.2282,15.183,15.2282,24400.0
2009-05-14 13:50:00,20.2,20.21,20.19,20.21,17600.0,15.2282,15.2358,15.2207,15.2358,17600.0
2009-05-14 13:55:00,20.2,20.21,20.18,20.2,14500.0,15.2282,15.2358,15.2132,15.2282,14500.0
2009-05-14 14:00:00,20.2,20.23,20.2,20.21,5000.0,15.2282,15.2509,15.2282,15.2358,5000.0
2009-05-14 14:05:00,20.22,20.23,20.19,20.22,13400.0,15.2433,15.2509,15.2207,15.2433,13400.0
2009-05-14 14:10:00,20.22,20.22,20.2,20.22,5400.0,15.2433,15.2433,15.2282,15.2433,5400.0
2009-05-14 14:15:00,20.22,20.24,20.21,20.21,15400.0,15.2433,15.2584,15.2358,15.2358,15400.0
2009-05-14 14:20:00,20.21,20.24,20.21,20.22,11800.0,15.2358,15.2584,15.2358,15.2433,11800.0
2009-05-14 14:25:00,20.22,20.23,20.21,20.22,10400.0,15.2433,15.2509,15.2358,15.2433,10400.0
2009-05-14 14:30:00,20.22,20.23,20.22,20.22,10400.0,15.2433,15.2509,15.2433,15.2433,10400.0
2009-05-14 14:35:00,20.22,20.24,20.22,20.22,22800.0,15.2433,15.2584,15.2433,15.2433,22800.0
2009-05-14 14:40:00,20.22,20.23,20.19,20.19,10400.0,15.2433,15.2509,15.2207,15.2207,10400.0
2009-05-14 14:45:00,20.2,20.2,20.15,20.17,10900.0,15.2282,15.2282,15.1905,15.2056,10900.0
2009-05-14 14:50:00,20.15,20.17,20.12,20.13,13300.0,15.1905,15.2056,15.1679,15.1755,13300.0
2009-05-14 14:55:00,20.13,20.21,20.11,20.2,11900.0,15.1755,15.2358,15.1604,15.2282,11900.0
2009-05-14 15:00:00,20.2,20.23,20.17,20.18,17500.0,15.2282,15.2509,15.2056,15.2132,17500.0
2009-05-14 15:05:00,20.16,20.16,20.12,20.13,42800.0,15.1981,15.1981,15.1679,15.1755,42800.0
2009-05-14 15:10:00,20.13,20.13,20.07,20.09,24300.0,15.1755,15.1755,15.1302,15.1453,24300.0
2009-05-14 15:15:00,20.09,20.12,20.08,20.1,38700.0,15.1453,15.1679,15.1378,15.1528,38700.0
2009-05-14 15:20:00,20.09,20.11,20.07,20.08,24400.0,15.1453,15.1604,15.1302,15.1378,24400.0
2009-05-14 15:25:00,20.07,20.1,20.01,20.03,56700.0,15.1302,15.1528,15.085,15.1001,56700.0
2009-05-14 15:30:00,20.01,20.02,19.95,20.01,13100.0,15.085,15.0925,15.0398,15.085,13100.0
2009-05-14 15:35:00,19.99,20.08,19.97,20.0,10200.0,15.0699,15.1378,15.0548,15.0775,10200.0
2009-05-14 15:40:00,20.01,20.11,20.01,20.04,10700.0,15.085,15.1604,15.085,15.1076,10700.0
2009-05-14 15:45:00,20.06,20.12,20.05,20.09,26500.0,15.1227,15.1679,15.1152,15.1453,26500.0
2009-05-14 15:50:00,20.1,20.16,20.08,20.1,49500.0,15.1528,15.1981,15.1378,15.1528,49500.0
2009-05-14 15:55:00,20.08,20.15,20.0,20.11,62900.0,15.1378,15.1905,15.0775,15.1604,62900.0
2009-05-15 09:30:00,19.97,20.0,19.68,19.71,48500.0,15.0548,15.0775,14.8362,14.8588,48500.0
2009-05-15 09:35:00,19.71,19.79,19.57,19.6,63800.0,14.8588,14.9191,14.7533,14.7759,63800.0
2009-05-15 09:40:00,19.6,19.65,19.36,19.42,97200.0,14.7759,14.8136,14.595,14.6402,97200.0
2009-05-15 09:45:00,19.41,19.47,19.35,19.44,51400.0,14.6327,14.6779,14.5874,14.6553,51400.0
2009-05-15 09:50:00,19.44,19.51,19.38,19.4,65500.0,14.6553,14.7081,14.6101,14.6251,65500.0
2009-05-15 09:55:00,19.39,19.4,19.32,19.33,44300.0,14.6176,14.6251,14.5648,14.5724,44300.0
2009-05-15 10:00:00,19.33,19.34,19.26,19.28,101000.0,14.5724,14.5799,14.5196,14.5347,101000.0
2009-05-15 10:05:00,19.3,19.31,19.25,19.27,65500.0,14.5498,14.5573,14.5121,14.5271,65500.0
2009-05-15 10:10:00,19.28,19.29,19.24,19.27,30200.0,14.5347,14.5422,14.5045,14.5271,30200.0
2009-05-15 10:15:00,19.27,19.37,19.26,19.35,45800.0,14.5271,14.6025,14.5196,14.5874,45800.0
2009-05-15 10:20:00,19.35,19.45,19.33,19.45,73000.0,14.5874,14.6628,14.5724,14.6628,73000.0
2009-05-15 10:25:00,19.44,19.44,19.35,19.36,47800.0,14.6553,14.6553,14.5874,14.595,47800.0
2009-05-15 10:30:00,19.36,19.48,19.36,19.48,57100.0,14.595,14.6854,14.595,14.6854,57100.0
2009-05-15 10:35:00,19.49,19.55,19.49,19.5,84900.0,14.693,14.7382,14.693,14.7005,84900.0
2009-05-15 10:40:00,19.5,19.56,19.5,19.51,40600.0,14.7005,14.7458,14.7005,14.7081,40600.0
2009-05-15 10:45:00,19.52,19.52,19.43,19.47,43200.0,14.7156,14.7156,14.6478,14.6779,43200.0
2009-05-15 10:50:00,19.48,19.51,19.45,19.5,38200.0,14.6854,14.7081,14.6628,14.7005,38200.0
2009-05-15 10:55:00,19.51,19.59,19.49,19.56,28500.0,14.7081,14.7684,14.693,14.7458,28500.0
2009-05-15 11:00:00,19.56,19.6,19.53,19.6,66400.0,14.7458,14.7759,14.7231,14.7759,66400.0
2009-05-15 11:05:00,19.6,19.65,19.52,19.6,80700.0,14.7759,14.8136,14.7156,14.7759,80700.0
2009-05-15 11:10:00,19.6,19.71,19.59,19.69,123500.0,14.7759,14.8588,14.7684,14.8438,123500.0
2009-05-15 11:15:00,19.72,19.73,19.61,19.61,102800.0,14.8664,14.8739,14.7835,14.7835,102800.0
2009-05-15 11:20:00,19.6,19.61,19.55,19.57,13900.0,14.7759,14.7835,14.7382,14.7533,13900.0
2009-05-15 11:25:00,19.56,19.57,19.55,19.56,7800.0,14.7458,14.7533,14.7382,14.7458,7800.0
2009-05-15 11:30:00,19.56,19.64,19.5,19.5,41600.0,14.7458,14.8061,14.7005,14.7005,41600.0
2009-05-15 11:35:00,19.5,19.51,19.47,19.47,32800.0,14.7005,14.7081,14.6779,14.6779,32800.0
2009-05-15 11:40:00,19.46,19.5,19.37,19.37,42900.0,14.6704,14.7005,14.6025,14.6025,42900.0
2009-05-15 11:45:00,19.37,19.37,19.15,19.2,72000.0,14.6025,14.6025,14.4367,14.4744,72000.0
2009-05-15 11:50:00,19.2,19.22,19.07,19.17,77100.0,14.4744,14.4894,14.3764,14.4517,77100.0
2009-05-15 11:55:00,19.17,19.28,19.11,19.28,96600.0,14.4517,14.5347,14.4065,14.5347,96600.0
2009-05-15 12:00:00,19.29,19.32,19.25,19.25,36400.0,14.5422,14.5648,14.5121,14.5121,36400.0
2009-05-15 12:05:00,19.25,19.25,19.16,19.19,48100.0,14.5121,14.5121,14.4442,14.4668,48100.0
2009-05-15 12:10:00,19.2,19.26,19.19,19.25,36100.0,14.4744,14.5196,14.4668,14.5121,36100.0
2009-05-15 12:15:00,19.25,19.39,19.25,19.3,38800.0,14.5121,14.6176,14.5121,14.5498,38800.0
2009-05-15 12:20:00,19.31,19.39,19.3,19.37,25900.0,14.5573,14.6176,14.5498,14.6025,25900.0
2009-05-15 12:25:00,19.38,19.44,19.35,19.44,17900.0,14.6101,14.6553,14.5874,14.6553,17900.0
2009-05-15 12:30:00,19.45,19.55,19.43,19.49,81200.0,14.6628,14.7382,14.6478,14.693,81200.0
2009-05-15 12:35:00,19.49,19.52,19.43,19.49,41700.0,14.693,14.7156,14.6478,14.693,41700.0
2009-05-15 12:40:00,19.5,19.5,19.47,19.47,12200.0,14.7005,14.7005,14.6779,14.6779,12200.0
2009-05-15 12:45:00,19.47,19.5,19.45,19.46,16600.0,14.6779,14.7005,14.6628,14.6704,16600.0
2009-05-15 12:50:00,19.47,19.53,19.47,19.49,37200.0,14.6779,14.7231,14.6779,14.693,37200.0
2009-05-15 12:55:00,19.48,19.49,19.46,19.46,14600.0,14.6854,14.693,14.6704,14.6704,14600.0
2009-05-15 13:00:00,19.46,19.5,19.44,19.5,22900.0,14.6704,14.7005,14.6553,14.7005,22900.0
2009-05-15 13:05:00,19.5,19.54,19.45,19.46,14700.0,14.7005,14.7307,14.6628,14.6704,14700.0
2009-05-15 13:10:00,19.45,19.45,19.42,19.43,2200.0,14.6628,14.6628,14.6402,14.6478,2200.0
2009-05-15 13:15:00,19.43,19.47,19.42,19.46,9000.0,14.6478,14.6779,14.6402,14.6704,9000.0
2009-05-15 13:20:00,19.47,19.47,19.4,19.4,5000.0,14.6779,14.6779,14.6251,14.6251,5000.0
2009-05-15 13:25:00,19.39,19.4,19.35,19.36,10900.0,14.6176,14.6251,14.5874,14.595,10900.0
2009-05-15 13:30:00,19.37,19.37,19.34,19.36,14000.0,14.6025,14.6025,14.5799,14.595,14000.0
2009-05-15 13:35:00,19.34,19.36,19.3,19.31,10300.0,14.5799,14.595,14.5498,14.5573,10300.0
2009-05-15 13:40:00,19.32,19.34,19.3,19.31,19300.0,14.5648,14.5799,14.5498,14.5573,19300.0
2009-05-15 13:45:00,19.32,19.34,19.31,19.33,11300.0,14.5648,14.5799,14.5573,14.5724,11300.0
2009-05-15 13:50:00,19.32,19.33,19.29,19.3,29200.0,14.5648,14.5724,14.5422,14.5498,29200.0
2009-05-15 13:55:00,19.3,19.34,19.3,19.34,12700.0,14.5498,14.5799,14.5498,14.5799,12700.0
2009-05-15 14:00:00,19.34,19.35,19.32,19.32,7500.0,14.5799,14.5874,14.5648,14.5648,7500.0
2009-05-15 14:05:00,19.32,19.4,19.32,19.38,31800.0,14.5648,14.6251,14.5648,14.6101,31800.0
2009-05-15 14:10:00,19.38,19.45,19.38,19.43,4700.0,14.6101,14.6628,14.6101,14.6478,4700.0
2009-05-15 14:15:00,19.42,19.48,19.42,19.47,6500.0,14.6402,14.6854,14.6402,14.6779,6500.0
2009-05-15 14:20:00,19.48,19.48,19.44,19.47,7000.0,14.6854,14.6854,14.6553,14.6779,7000.0
2009-05-15 14:25:00,19.47,19.51,19.43,19.45,42400.0,14.6779,14.7081,14.6478,14.6628,42400.0
2009-05-15 14:30:00,19.45,19.45,19.39,19.4,13700.0,14.6628,14.6628,14.6176,14.6251,13700.0
2009-05-15 14:35:00,19.4,19.41,19.39,19.4,8800.0,14.6251,14.6327,14.6176,14.6251,8800.0
2009-05-15 14:40:00,19.4,19.42,19.38,19.39,16000.0,14.6251,14.6402,14.6101,14.6176,16000.0
2009-05-15 14:45:00,19.4,19.45,19.39,19.43,15800.0,14.6251,14.6628,14.6176,14.6478,15800.0
2009-05-15 14:50:00,19.43,19.43,19.39,19.41,15500.0,14.6478,14.6478,14.6176,14.6327,15500.0
2009-05-15 14:55:00,19.42,19.47,19.41,19.45,58900.0,14.6402,14.6779,14.6327,14.6628,58900.0
2009-05-15 15:00:00,19.45,19.47,19.42,19.45,52100.0,14.6628,14.6779,14.6402,14.6628,52100.0
2009-05-15 15:05:00,19.45,19.5,19.42,19.48,62900.0,14.6628,14.7005,14.6402,14.6854,62900.0
2009-05-15 15:10:00,19.48,19.5,19.47,19.5,44500.0,14.6854,14.7005,14.6779,14.7005,44500.0
2009-05-15 15:15:00,19.49,19.5,19.42,19.45,65600.0,14.693,14.7005,14.6402,14.6628,65600.0
2009-05-15 15:20:00,19.45,19.51,19.44,19.49,63500.0,14.6628,14.7081,14.6553,14.693,63500.0
2009-05-15 15:25:00,19.49,19.51,19.45,19.48,77700.0,14.693,14.7081,14.6628,14.6854,77700.0
2009-05-15 15:30:00,19.46,19.48,19.38,19.4,24400.0,14.6704,14.6854,14.6101,14.6251,24400.0
2009-05-15 15:35:00,19.4,19.44,19.36,19.38,64600.0,14.6251,14.6553,14.595,14.6101,64600.0
2009-05-15 15:40:00,19.39,19.46,19.38,19.44,36600.0,14.6176,14.6704,14.6101,14.6553,36600.0
2009-05-15 15:45:00,19.45,19.48,19.44,19.46,45400.0,14.6628,14.6854,14.6553,14.6704,45400.0
2009-05-15 15:50:00,19.47,19.51,19.45,19.5,83100.0,14.6779,14.7081,14.6628,14.7005,83100.0
2009-05-15 15:55:00,19.5,19.57,19.49,19.57,111200.0,14.7005,14.7533,14.693,14.7533,111200.0
2009-05-18 09:30:00,19.3,19.7,19.3,19.53,30100.0,14.5498,14.8513,14.5498,14.7231,30100.0
2009-05-18 09:35:00,19.57,19.62,19.46,19.54,44100.0,14.7533,14.791,14.6704,14.7307,44100.0
2009-05-18 09:40:00,19.55,19.56,19.33,19.39,92600.0,14.7382,14.7458,14.5724,14.6176,92600.0
2009-05-18 09:45:00,19.4,19.51,19.4,19.42,96900.0,14.6251,14.7081,14.6251,14.6402,96900.0
2009-05-18 09:50:00,19.43,19.5,19.39,19.39,78100.0,14.6478,14.7005,14.6176,14.6176,78100.0
2009-05-18 09:55:00,19.39,19.41,19.25,19.29,39300.0,14.6176,14.6327,14.5121,14.5422,39300.0
2009-05-18 10:00:00,19.29,19.38,19.28,19.35,14000.0,14.5422,14.6101,14.5347,14.5874,14000.0
2009-05-18 10:05:00,19.34,19.38,19.34,19.36,18800.0,14.5799,14.6101,14.5799,14.595,18800.0
2009-05-18 10:10:00,19.36,19.41,19.33,19.37,22900.0,14.595,14.6327,14.5724,14.6025,22900.0
2009-05-18 10:15:00,19.39,19.41,19.3,19.3,17800.0,14.6176,14.6327,14.5498,14.5498,17800.0
2009-05-18 10:20:00,19.32,19.36,19.28,19.29,32300.0,14.5648,14.595,14.5347,14.5422,32300.0
2009-05-18 10:25:00,19.29,19.3,19.21,19.24,15900.0,14.5422,14.5498,14.4819,14.5045,15900.0
2009-05-18 10:30:00,19.24,19.31,19.23,19.29,35800.0,14.5045,14.5573,14.497,14.5422,35800.0
2009-05-18 10:35:00,19.27,19.33,19.26,19.3,60600.0,14.5271,14.5724,14.5196,14.5498,60600.0
2009-05-18 10:40:00,19.28,19.32,19.25,19.3,35200.0,14.5347,14.5648,14.5121,14.5498,35200.0
2009-05-18 10:45:00,19.32,19.36,19.31,19.36,12100.0,14.5648,14.595,14.5573,14.595,12100.0
2009-05-18 10:50:00,19.35,19.37,19.26,19.31,40500.0,14.5874,14.6025,14.5196,14.5573,40500.0
2009-05-18 10:55:00,19.31,19.37,19.29,19.3,43200.0,14.5573,14.6025,14.5422,14.5498,43200.0
2009-05-18 11:00:00,19.31,19.31,19.27,19.27,8200.0,14.5573,14.5573,14.5271,14.5271,8200.0
2009-05-18 11:05:00,19.27,19.33,19.25,19.33,43500.0,14.5271,14.5724,14.5121,14.5724,43500.0
2009-05-18 11:10:00,19.31,19.34,19.31,19.31,4100.0,14.5573,14.5799,14.5573,14.5573,4100.0
2009-05-18 11:15:00,19.33,19.33,19.24,19.24,2700.0,14.5724,14.5724,14.5045,14.5045,2700.0
2009-05-18 11:20:00,19.24,19.25,19.2,19.2,31000.0,14.5045,14.5121,14.4744,14.4744,31000.0
2009-05-18 11:25:00,19.21,19.21,19.13,19.16,6100.0,14.4819,14.4819,14.4216,14.4442,6100.0
2009-05-18 11:30:00,19.16,19.2,19.14,19.17,15900.0,14.4442,14.4744,14.4291,14.4517,15900.0
2009-05-18 11:35:00,19.17,19.17,19.15,19.16,6900.0,14.4517,14.4517,14.4367,14.4442,6900.0
2009-05-18 11:40:00,19.16,19.19,19.16,19.19,10000.0,14.4442,14.4668,14.4442,14.4668,10000.0
2009-05-18 11:45:00,19.19,19.23,19.19,19.21,16300.0,14.4668,14.497,14.4668,14.4819,16300.0
2009-05-18 11:50:00,19.21,19.21,19.15,19.15,17400.0,14.4819,14.4819,14.4367,14.4367,17400.0
2009-05-18 11:55:00,19.16,19.17,19.12,19.12,16100.0,14.4442,14.4517,14.4141,14.4141,16100.0
2009-05-18 12:00:00,19.13,19.17,19.13,19.16,12300.0,14.4216,14.4517,14.4216,14.4442,12300.0
2009-05-18 12:05:00,19.16,19.23,19.16,19.22,14900.0,14.4442,14.497,14.4442,14.4894,14900.0
2009-05-18 12:10:00,19.22,19.23,19.2,19.22,18300.0,14.4894,14.497,14.4744,14.4894,18300.0
2009-05-18 12:15:00,19.22,19.24,19.18,19.18,29100.0,14.4894,14.5045,14.4593,14.4593,29100.0
2009-05-18 12:20:00,19.19,19.2,19.18,19.2,25300.0,14.4668,14.4744,14.4593,14.4744,25300.0
2009-05-18 12:25:00,19.2,19.21,19.17,19.17,29100.0,14.4744,14.4819,14.4517,14.4517,29100.0
2009-05-18 12:30:00,19.17,19.21,19.15,19.2,27800.0,14.4517,14.4819,14.4367,14.4744,27800.0
2009-05-18 12:35:00,19.19,19.21,19.18,19.2,9200.0,14.4668,14.4819,14.4593,14.4744,9200.0
2009-05-18 12:40:00,19.21,19.22,19.19,19.22,14900.0,14.4819,14.4894,14.4668,14.4894,14900.0
2009-05-18 12:45:00,19.23,19.25,19.2,19.21,21100.0,14.497,14.5121,14.4744,14.4819,21100.0
2009-05-18 12:50:00,19.2,19.21,19.18,19.19,13200.0,14.4744,14.4819,14.4593,14.4668,13200.0
2009-05-18 12:55:00,19.19,19.2,19.18,19.18,25200.0,14.4668,14.4744,14.4593,14.4593,25200.0
2009-05-18 13:00:00,19.18,19.19,19.17,19.18,12300.0,14.4593,14.4668,14.4517,14.4593,12300.0
2009-05-18 13:05:00,19.19,19.2,19.18,19.2,10900.0,14.4668,14.4744,14.4593,14.4744,10900.0
2009-05-18 13:10:00,19.2,19.22,19.18,19.22,14500.0,14.4744,14.4894,14.4593,14.4894,14500.0
2009-05-18 13:15:00,19.22,19.22,19.2,19.21,3700.0,14.4894,14.4894,14.4744,14.4819,3700.0
2009-05-18 13:20:00,19.21,19.21,19.2,19.2,3400.0,14.4819,14.4819,14.4744,14.4744,3400.0
2009-05-18 13:25:00,19.2,19.23,19.18,19.21,6600.0,14.4744,14.497,14.4593,14.4819,6600.0
2009-05-18 13:30:00,19.21,19.24,19.19,19.2,20900.0,14.4819,14.5045,14.4668,14.4744,20900.0
2009-05-18 13:35:00,19.19,19.23,19.18,19.19,59400.0,14.4668,14.497,14.4593,14.4668,59400.0
2009-05-18 13:40:00,19.19,19.2,19.17,19.17,16800.0,14.4668,14.4744,14.4517,14.4517,16800.0
2009-05-18 13:45:00,19.17,19.19,19.15,19.19,13800.0,14.4517,14.4668,14.4367,14.4668,13800.0
2009-05-18 13:50:00,19.19,19.25,19.18,19.23,11900.0,14.4668,14.5121,14.4593,14.497,11900.0
2009-05-18 13:55:00,19.23,19.24,19.18,19.2,6000.0,14.497,14.5045,14.4593,14.4744,6000.0
2009-05-18 14:00:00,19.19,19.22,19.18,19.2,35000.0,14.4668,14.4894,14.4593,14.4744,35000.0
2009-05-18 14:05:00,19.21,19.21,19.15,19.15,30300.0,14.4819,14.4819,14.4367,14.4367,30300.0
2009-05-18 14:10:00,19.16,19.18,19.13,19.18,46900.0,14.4442,14.4593,14.4216,14.4593,46900.0
2009-05-18 14:15:00,19.18,19.23,19.16,19.22,32000.0,14.4593,14.497,14.4442,14.4894,32000.0
2009-05-18 14:20:00,19.22,19.24,19.19,19.21,10700.0,14.4894,14.5045,14.4668,14.4819,10700.0
2009-05-18 14:25:00,19.2,19.21,19.15,19.19,7100.0,14.4744,14.4819,14.4367,14.4668,7100.0
2009-05-18 14:30:00,19.2,19.27,19.19,19.25,13000.0,14.4744,14.5271,14.4668,14.5121,13000.0
2009-05-18 14:35:00,19.25,19.27,19.25,19.26,12300.0,14.5121,14.5271,14.5121,14.5196,12300.0
2009-05-18 14:40:00,19.26,19.29,19.25,19.26,13800.0,14.5196,14.5422,14.5121,14.5196,13800.0
2009-05-18 14:45:00,19.28,19.29,19.25,19.28,19700.0,14.5347,14.5422,14.5121,14.5347,19700.0
2009-05-18 14:50:00,19.28,19.32,19.27,19.31,17400.0,14.5347,14.5648,14.5271,14.5573,17400.0
2009-05-18 14:55:00,19.3,19.34,19.3,19.31,17800.0,14.5498,14.5799,14.5498,14.5573,17800.0
2009-05-18 15:00:00,19.31,19.32,19.27,19.27,27000.0,14.5573,14.5648,14.5271,14.5271,27000.0
2009-05-18 15:05:00,19.27,19.29,19.25,19.28,27500.0,14.5271,14.5422,14.5121,14.5347,27500.0
2009-05-18 15:10:00,19.28,19.29,19.24,19.28,43800.0,14.5347,14.5422,14.5045,14.5347,43800.0
2009-05-18 15:15:00,19.28,19.31,19.25,19.26,100300.0,14.5347,14.5573,14.5121,14.5196,100300.0
2009-05-18 15:20:00,19.26,19.3,19.22,19.23,74400.0,14.5196,14.5498,14.4894,14.497,74400.0
2009-05-18 15:25:00,19.23,19.24,19.2,19.22,37200.0,14.497,14.5045,14.4744,14.4894,37200.0
2009-05-18 15:30:00,19.2,19.27,19.18,19.18,33700.0,14.4744,14.5271,14.4593,14.4593,33700.0
2009-05-18 15:35:00,19.19,19.22,19.18,19.21,24000.0,14.4668,14.4894,14.4593,14.4819,24000.0
2009-05-18 15:40:00,19.21,19.22,19.18,19.22,27100.0,14.4819,14.4894,14.4593,14.4894,27100.0
2009-05-18 15:45:00,19.21,19.24,19.18,19.21,29700.0,14.4819,14.5045,14.4593,14.4819,29700.0
2009-05-18 15:50:00,19.22,19.3,19.22,19.27,36400.0,14.4894,14.5498,14.4894,14.5271,36400.0
2009-05-18 15:55:00,19.27,19.3,19.25,19.29,53100.0,14.5271,14.5498,14.5121,14.5422,53100.0
2009-05-19 09:30:00,19.26,19.7,19.26,19.53,30400.0,14.5196,14.8513,14.5196,14.7231,30400.0
2009-05-19 09:35:00,19.54,19.8,19.54,19.72,60200.0,14.7307,14.9267,14.7307,14.8664,60200.0
2009-05-19 09:40:00,19.73,19.73,19.57,19.63,56200.0,14.8739,14.8739,14.7533,14.7985,56200.0
2009-05-19 09:45:00,19.63,19.69,19.59,19.59,154400.0,14.7985,14.8438,14.7684,14.7684,154400.0
2009-05-19 09:50:00,19.6,19.6,19.42,19.52,61700.0,14.7759,14.7759,14.6402,14.7156,61700.0
2009-05-19 09:55:00,19.52,19.55,19.46,19.48,18400.0,14.7156,14.7382,14.6704,14.6854,18400.0
2009-05-19 10:00:00,19.48,19.53,19.46,19.53,22700.0,14.6854,14.7231,14.6704,14.7231,22700.0
2009-05-19 10:05:00,19.53,19.58,19.47,19.51,20200.0,14.7231,14.7608,14.6779,14.7081,20200.0
2009-05-19 10:10:00,19.5,19.57,19.5,19.56,7000.0,14.7005,14.7533,14.7005,14.7458,7000.0
2009-05-19 10:15:00,19.57,19.62,19.57,19.61,11200.0,14.7533,14.791,14.7533,14.7835,11200.0
2009-05-19 10:20:00,19.61,19.62,19.55,19.62,13600.0,14.7835,14.791,14.7382,14.791,13600.0
2009-05-19 10:25:00,19.63,19.64,19.61,19.63,9600.0,14.7985,14.8061,14.7835,14.7985,9600.0
2009-05-19 10:30:00,19.65,19.65,19.64,19.65,5900.0,14.8136,14.8136,14.8061,14.8136,5900.0
2009-05-19 10:35:00,19.65,19.73,19.65,19.71,60200.0,14.8136,14.8739,14.8136,14.8588,60200.0
2009-05-19 10:40:00,19.7,19.71,19.66,19.67,18500.0,14.8513,14.8588,14.8211,14.8287,18500.0
2009-05-19 10:45:00,19.68,19.69,19.66,19.66,32500.0,14.8362,14.8438,14.8211,14.8211,32500.0
2009-05-19 10:50:00,19.67,19.75,19.67,19.75,30700.0,14.8287,14.889,14.8287,14.889,30700.0
2009-05-19 10:55:00,19.75,19.8,19.75,19.75,76600.0,14.889,14.9267,14.889,14.889,76600.0
2009-05-19 11:00:00,19.74,19.75,19.62,19.68,41200.0,14.8815,14.889,14.791,14.8362,41200.0
2009-05-19 11:05:00,19.67,19.68,19.61,19.61,23200.0,14.8287,14.8362,14.7835,14.7835,23200.0
2009-05-19 11:10:00,19.6,19.6,19.52,19.54,12300.0,14.7759,14.7759,14.7156,14.7307,12300.0
2009-05-19 11:15:00,19.54,19.61,19.5,19.61,51500.0,14.7307,14.7835,14.7005,14.7835,51500.0
2009-05-19 11:20:00,19.62,19.7,19.61,19.69,15100.0,14.791,14.8513,14.7835,14.8438,15100.0
2009-05-19 11:25:00,19.68,19.77,19.68,19.69,41600.0,14.8362,14.9041,14.8362,14.8438,41600.0
2009-05-19 11:30:00,19.7,19.79,19.7,19.79,12000.0,14.8513,14.9191,14.8513,14.9191,12000.0
2009-05-19 11:35:00,19.78,19.84,19.49,19.49,64300.0,14.9116,14.9568,14.693,14.693,64300.0
2009-05-19 11:40:00,19.75,19.77,19.7,19.75,17600.0,14.889,14.9041,14.8513,14.889,17600.0
2009-05-19 11:45:00,19.75,19.75,19.74,19.75,14300.0,14.889,14.889,14.8815,14.889,14300.0
2009-05-19 11:50:00,19.75,19.75,19.7,19.7,16500.0,14.889,14.889,14.8513,14.8513,16500.0
2009-05-19 11:55:00,19.7,19.72,19.63,19.63,29600.0,14.8513,14.8664,14.7985,14.7985,29600.0
2009-05-19 12:00:00,19.65,19.66,19.63,19.65,5300.0,14.8136,14.8211,14.7985,14.8136,5300.0
2009-05-19 12:05:00,19.63,19.67,19.62,19.67,39600.0,14.7985,14.8287,14.791,14.8287,39600.0
2009-05-19 12:10:00,19.67,19.68,19.63,19.63,7800.0,14.8287,14.8362,14.7985,14.7985,7800.0
2009-05-19 12:15:00,19.63,19.64,19.63,19.64,3900.0,14.7985,14.8061,14.7985,14.8061,3900.0
2009-05-19 12:20:00,19.64,19.69,19.64,19.67,6400.0,14.8061,14.8438,14.8061,14.8287,6400.0
2009-05-19 12:25:00,19.68,19.72,19.68,19.69,8200.0,14.8362,14.8664,14.8362,14.8438,8200.0
2009-05-19 12:30:00,19.7,19.7,19.65,19.65,9600.0,14.8513,14.8513,14.8136,14.8136,9600.0
2009-05-19 12:35:00,19.65,19.7,19.65,19.7,3200.0,14.8136,14.8513,14.8136,14.8513,3200.0
2009-05-19 12:40:00,19.7,19.71,19.68,19.7,4100.0,14.8513,14.8588,14.8362,14.8513,4100.0
2009-05-19 12:45:00,19.71,19.76,19.7,19.75,9000.0,14.8588,14.8965,14.8513,14.889,9000.0
2009-05-19 12:50:00,19.76,19.81,19.76,19.81,7800.0,14.8965,14.9342,14.8965,14.9342,7800.0
2009-05-19 12:55:00,19.8,19.84,19.78,19.8,89300.0,14.9267,14.9568,14.9116,14.9267,89300.0
2009-05-19 13:00:00,19.79,19.88,19.79,19.83,18300.0,14.9191,14.987,14.9191,14.9493,18300.0
2009-05-19 13:05:00,19.83,19.9,19.83,19.9,9800.0,14.9493,15.0021,14.9493,15.0021,9800.0
2009-05-19 13:10:00,19.9,19.9,19.8,19.84,33600.0,15.0021,15.0021,14.9267,14.9568,33600.0
2009-05-19 13:15:00,19.83,19.87,19.8,19.85,39000.0,14.9493,14.9795,14.9267,14.9644,39000.0
2009-05-19 13:20:00,19.87,19.88,19.82,19.87,28200.0,14.9795,14.987,14.9418,14.9795,28200.0
2009-05-19 13:25:00,19.87,19.88,19.79,19.8,51900.0,14.9795,14.987,14.9191,14.9267,51900.0
2009-05-19 13:30:00,19.8,19.81,19.79,19.8,9300.0,14.9267,14.9342,14.9191,14.9267,9300.0
2009-05-19 13:35:00,19.8,19.96,19.8,19.93,26000.0,14.9267,15.0473,14.9267,15.0247,26000.0
2009-05-19 13:40:00,19.92,19.92,19.86,19.89,10300.0,15.0172,15.0172,14.9719,14.9945,10300.0
2009-05-19 13:45:00,19.89,19.91,19.88,19.89,9400.0,14.9945,15.0096,14.987,14.9945,9400.0
2009-05-19 13:50:00,19.89,19.9,19.86,19.89,15900.0,14.9945,15.0021,14.9719,14.9945,15900.0
2009-05-19 13:55:00,19.88,19.92,19.86,19.9,4500.0,14.987,15.0172,14.9719,15.0021,4500.0
2009-05-19 14:00:00,19.91,19.91,19.85,19.86,13100.0,15.0096,15.0096,14.9644,14.9719,13100.0
2009-05-19 14:05:00,19.86,19.88,19.84,19.86,34800.0,14.9719,14.987,14.9568,14.9719,34800.0
2009-05-19 14:10:00,19.87,19.89,19.86,19.89,11500.0,14.9795,14.9945,14.9719,14.9945,11500.0
2009-05-19 14:15:00,19.89,19.96,19.89,19.96,9100.0,14.9945,15.0473,14.9945,15.0473,9100.0
2009-05-19 14:20:00,19.97,19.99,19.95,19.96,9200.0,15.0548,15.0699,15.0398,15.0473,9200.0
2009-05-19 14:25:00,19.96,19.98,19.95,19.96,7100.0,15.0473,15.0624,15.0398,15.0473,7100.0
2009-05-19 14:30:00,19.98,20.0,19.93,19.95,27900.0,15.0624,15.0775,15.0247,15.0398,27900.0
2009-05-19 14:35:00,19.95,19.96,19.94,19.94,19300.0,15.0398,15.0473,15.0322,15.0322,19300.0
2009-05-19 14:40:00,19.94,19.95,19.93,19.95,9400.0,15.0322,15.0398,15.0247,15.0398,9400.0
2009-05-19 14:45:00,19.95,19.95,19.91,19.91,23400.0,15.0398,15.0398,15.0096,15.0096,23400.0
2009-05-19 14:50:00,19.91,19.94,19.9,19.93,17200.0,15.0096,15.0322,15.0021,15.0247,17200.0
2009-05-19 14:55:00,19.93,19.96,19.93,19.95,29400.0,15.0247,15.0473,15.0247,15.0398,29400.0
2009-05-19 15:00:00,19.96,20.0,19.96,19.99,22300.0,15.0473,15.0775,15.0473,15.0699,22300.0
2009-05-19 15:05:00,20.0,20.0,19.99,20.0,22700.0,15.0775,15.0775,15.0699,15.0775,22700.0
2009-05-19 15:10:00,20.0,20.02,19.99,20.01,15200.0,15.0775,15.0925,15.0699,15.085,15200.0
2009-05-19 15:15:00,20.01,20.02,19.99,20.0,25800.0,15.085,15.0925,15.0699,15.0775,25800.0
2009-05-19 15:20:00,20.0,20.0,20.0,20.0,14100.0,15.0775,15.0775,15.0775,15.0775,14100.0
2009-05-19 15:25:00,20.0,20.01,19.99,20.0,61000.0,15.0775,15.085,15.0699,15.0775,61000.0
2009-05-19 15:30:00,20.0,20.0,19.99,19.99,23800.0,15.0775,15.0775,15.0699,15.0699,23800.0
2009-05-19 15:35:00,20.0,20.04,19.99,20.01,40600.0,15.0775,15.1076,15.0699,15.085,40600.0
2009-05-19 15:40:00,20.01,20.06,20.0,20.02,33700.0,15.085,15.1227,15.0775,15.0925,33700.0
2009-05-19 15:45:00,20.01,20.07,20.0,20.01,42800.0,15.085,15.1302,15.0775,15.085,42800.0
2009-05-19 15:50:00,20.0,20.05,19.96,19.98,125500.0,15.0775,15.1152,15.0473,15.0624,125500.0
2009-05-19 15:55:00,19.98,20.0,19.88,19.9,119500.0,15.0624,15.0775,14.987,15.0021,119500.0
2009-05-20 09:30:00,20.11,20.32,19.98,20.19,55600.0,15.1604,15.3187,15.0624,15.2207,55600.0
2009-05-20 09:35:00,20.2,20.3,20.08,20.26,61700.0,15.2282,15.3036,15.1378,15.2735,61700.0
2009-05-20 09:40:00,20.23,20.29,20.11,20.12,60600.0,15.2509,15.2961,15.1604,15.1679,60600.0
2009-05-20 09:45:00,20.1,20.15,20.06,20.09,35100.0,15.1528,15.1905,15.1227,15.1453,35100.0
2009-05-20 09:50:00,20.08,20.2,20.0,20.17,49200.0,15.1378,15.2282,15.0775,15.2056,49200.0
2009-05-20 09:55:00,20.17,20.2,20.05,20.05,41300.0,15.2056,15.2282,15.1152,15.1152,41300.0
2009-05-20 10:00:00,20.04,20.1,20.0,20.05,60400.0,15.1076,15.1528,15.0775,15.1152,60400.0
2009-05-20 10:05:00,20.03,20.08,19.98,20.02,44800.0,15.1001,15.1378,15.0624,15.0925,44800.0
2009-05-20 10:10:00,20.04,20.09,20.0,20.09,26300.0,15.1076,15.1453,15.0775,15.1453,26300.0
2009-05-20 10:15:00,20.09,20.2,20.09,20.14,37500.0,15.1453,15.2282,15.1453,15.183,37500.0
2009-05-20 10:20:00,20.14,20.22,20.14,20.2,51900.0,15.183,15.2433,15.183,15.2282,51900.0
2009-05-20 10:25:00,20.2,20.21,20.12,20.14,38000.0,15.2282,15.2358,15.1679,15.183,38000.0
2009-05-20 10:30:00,20.12,20.19,20.12,20.15,53900.0,15.1679,15.2207,15.1679,15.1905,53900.0
2009-05-20 10:35:00,20.15,20.26,20.13,20.24,78000.0,15.1905,15.2735,15.1755,15.2584,78000.0
2009-05-20 10:40:00,20.23,20.23,20.14,20.22,16600.0,15.2509,15.2509,15.183,15.2433,16600.0
2009-05-20 10:45:00,20.22,20.23,20.18,20.19,23900.0,15.2433,15.2509,15.2132,15.2207,23900.0
2009-05-20 10:50:00,20.19,20.23,20.18,20.2,46300.0,15.2207,15.2509,15.2132,15.2282,46300.0
2009-05-20 10:55:00,20.2,20.22,20.01,20.01,48100.0,15.2282,15.2433,15.085,15.085,48100.0
2009-05-20 11:00:00,20.02,20.11,20.0,20.1,16800.0,15.0925,15.1604,15.0775,15.1528,16800.0
2009-05-20 11:05:00,20.1,20.12,20.07,20.08,13400.0,15.1528,15.1679,15.1302,15.1378,13400.0
2009-05-20 11:10:00,20.09,20.13,20.05,20.09,23500.0,15.1453,15.1755,15.1152,15.1453,23500.0
2009-05-20 11:15:00,20.08,20.09,20.08,20.08,3000.0,15.1378,15.1453,15.1378,15.1378,3000.0
2009-05-20 11:20:00,20.08,20.08,20.02,20.03,8100.0,15.1378,15.1378,15.0925,15.1001,8100.0
2009-05-20 11:25:00,20.01,20.01,19.94,19.94,5600.0,15.085,15.085,15.0322,15.0322,5600.0
2009-05-20 11:30:00,19.94,19.94,19.86,19.86,13700.0,15.0322,15.0322,14.9719,14.9719,13700.0
2009-05-20 11:35:00,19.86,19.97,19.86,19.97,12800.0,14.9719,15.0548,14.9719,15.0548,12800.0
2009-05-20 11:40:00,19.97,20.0,19.97,19.98,4500.0,15.0548,15.0775,15.0548,15.0624,4500.0
2009-05-20 11:45:00,19.99,20.01,19.97,20.0,5600.0,15.0699,15.085,15.0548,15.0775,5600.0
2009-05-20 11:50:00,20.02,20.02,19.86,19.88,20100.0,15.0925,15.0925,14.9719,14.987,20100.0
2009-05-20 11:55:00,19.88,19.91,19.86,19.89,15600.0,14.987,15.0096,14.9719,14.9945,15600.0
2009-05-20 12:00:00,19.86,19.89,19.85,19.89,8300.0,14.9719,14.9945,14.9644,14.9945,8300.0
2009-05-20 12:05:00,19.89,19.98,19.86,19.86,30200.0,14.9945,15.0624,14.9719,14.9719,30200.0
2009-05-20 12:10:00,19.89,19.97,19.88,19.94,35700.0,14.9945,15.0548,14.987,15.0322,35700.0
2009-05-20 12:15:00,19.94,19.95,19.91,19.92,14400.0,15.0322,15.0398,15.0096,15.0172,14400.0
2009-05-20 12:20:00,19.91,20.07,19.9,19.94,45100.0,15.0096,15.1302,15.0021,15.0322,45100.0
2009-05-20 12:25:00,19.94,19.96,19.92,19.94,12300.0,15.0322,15.0473,15.0172,15.0322,12300.0
2009-05-20 12:30:00,19.94,19.94,19.88,19.88,12200.0,15.0322,15.0322,14.987,14.987,12200.0
2009-05-20 12:35:00,19.89,19.93,19.88,19.93,10200.0,14.9945,15.0247,14.987,15.0247,10200.0
2009-05-20 12:40:00,19.94,20.0,19.94,19.98,7700.0,15.0322,15.0775,15.0322,15.0624,7700.0
2009-05-20 12:45:00,19.97,20.0,19.96,19.99,13800.0,15.0548,15.0775,15.0473,15.0699,13800.0
2009-05-20 12:50:00,19.99,19.99,19.96,19.98,14500.0,15.0699,15.0699,15.0473,15.0624,14500.0
2009-05-20 12:55:00,19.98,20.03,19.98,20.01,36000.0,15.0624,15.1001,15.0624,15.085,36000.0
2009-05-20 13:00:00,20.01,20.02,19.98,20.0,31200.0,15.085,15.0925,15.0624,15.0775,31200.0
2009-05-20 13:05:00,20.0,20.03,19.98,20.01,10300.0,15.0775,15.1001,15.0624,15.085,10300.0
2009-05-20 13:10:00,20.02,20.07,20.02,20.06,12500.0,15.0925,15.1302,15.0925,15.1227,12500.0
2009-05-20 13:15:00,20.06,20.07,20.05,20.07,5300.0,15.1227,15.1302,15.1152,15.1302,5300.0
2009-05-20 13:20:00,20.07,20.12,20.07,20.12,11900.0,15.1302,15.1679,15.1302,15.1679,11900.0
2009-05-20 13:25:00,20.11,20.15,20.09,20.12,20100.0,15.1604,15.1905,15.1453,15.1679,20100.0
2009-05-20 13:30:00,20.12,20.15,20.09,20.09,17000.0,15.1679,15.1905,15.1453,15.1453,17000.0
2009-05-20 13:35:00,20.09,20.19,20.09,20.11,32200.0,15.1453,15.2207,15.1453,15.1604,32200.0
2009-05-20 13:40:00,20.09,20.13,20.08,20.08,45700.0,15.1453,15.1755,15.1378,15.1378,45700.0
2009-05-20 13:45:00,20.08,20.09,20.08,20.08,30600.0,15.1378,15.1453,15.1378,15.1378,30600.0
2009-05-20 13:50:00,20.08,20.08,19.98,20.06,18400.0,15.1378,15.1378,15.0624,15.1227,18400.0
2009-05-20 13:55:00,20.06,20.06,20.04,20.04,5800.0,15.1227,15.1227,15.1076,15.1076,5800.0
2009-05-20 14:00:00,20.03,20.03,19.9,19.94,17100.0,15.1001,15.1001,15.0021,15.0322,17100.0
2009-05-20 14:05:00,19.96,20.0,19.96,19.99,9800.0,15.0473,15.0775,15.0473,15.0699,9800.0
2009-05-20 14:10:00,19.99,20.0,19.98,19.98,4800.0,15.0699,15.0775,15.0624,15.0624,4800.0
2009-05-20 14:15:00,19.99,20.0,19.98,20.0,5800.0,15.0699,15.0775,15.0624,15.0775,5800.0
2009-05-20 14:20:00,20.0,20.0,19.98,20.0,6900.0,15.0775,15.0775,15.0624,15.0775,6900.0
2009-05-20 14:25:00,20.0,20.0,19.98,19.98,3100.0,15.0775,15.0775,15.0624,15.0624,3100.0
2009-05-20 14:30:00,19.99,20.0,19.95,19.97,20300.0,15.0699,15.0775,15.0398,15.0548,20300.0
2009-05-20 14:35:00,19.96,20.01,19.95,19.99,8400.0,15.0473,15.085,15.0398,15.0699,8400.0
2009-05-20 14:40:00,20.01,20.11,19.97,20.05,58400.0,15.085,15.1604,15.0548,15.1152,58400.0
2009-05-20 14:45:00,20.06,20.15,20.05,20.15,30300.0,15.1227,15.1905,15.1152,15.1905,30300.0
2009-05-20 14:50:00,20.14,20.18,20.11,20.15,37500.0,15.183,15.2132,15.1604,15.1905,37500.0
2009-05-20 14:55:00,20.15,20.18,20.12,20.15,30100.0,15.1905,15.2132,15.1679,15.1905,30100.0
2009-05-20 15:00:00,20.15,20.15,20.04,20.06,21800.0,15.1905,15.1905,15.1076,15.1227,21800.0
2009-05-20 15:05:00,20.06,20.07,20.01,20.06,33700.0,15.1227,15.1302,15.085,15.1227,33700.0
2009-05-20 15:10:00,20.06,20.06,20.0,20.01,10400.0,15.1227,15.1227,15.0775,15.085,10400.0
2009-05-20 15:15:00,20.01,20.01,19.98,20.0,12000.0,15.085,15.085,15.0624,15.0775,12000.0
2009-05-20 15:20:00,19.99,20.0,19.86,19.9,20700.0,15.0699,15.0775,14.9719,15.0021,20700.0
2009-05-20 15:25:00,19.89,19.92,19.86,19.92,9400.0,14.9945,15.0172,14.9719,15.0172,9400.0
2009-05-20 15:30:00,19.92,19.92,19.86,19.89,10400.0,15.0172,15.0172,14.9719,14.9945,10400.0
2009-05-20 15:35:00,19.89,19.91,19.84,19.89,13500.0,14.9945,15.0096,14.9568,14.9945,13500.0
2009-05-20 15:40:00,19.89,19.89,19.81,19.82,16400.0,14.9945,14.9945,14.9342,14.9418,16400.0
2009-05-20 15:45:00,19.84,19.89,19.82,19.87,16100.0,14.9568,14.9945,14.9418,14.9795,16100.0
2009-05-20 15:50:00,19.87,19.88,19.81,19.84,21300.0,14.9795,14.987,14.9342,14.9568,21300.0
2009-05-20 15:55:00,19.85,19.85,19.78,19.8,36900.0,14.9644,14.9644,14.9116,14.9267,36900.0
2009-05-21 09:30:00,19.61,19.61,19.49,19.55,18200.0,14.7835,14.7835,14.693,14.7382,18200.0
2009-05-21 09:35:00,19.5,19.53,19.41,19.44,22200.0,14.7005,14.7231,14.6327,14.6553,22200.0
2009-05-21 09:40:00,19.46,19.53,19.42,19.53,38600.0,14.6704,14.7231,14.6402,14.7231,38600.0
2009-05-21 09:45:00,19.51,19.55,19.47,19.49,14800.0,14.7081,14.7382,14.6779,14.693,14800.0
2009-05-21 09:50:00,19.48,19.48,19.35,19.38,45500.0,14.6854,14.6854,14.5874,14.6101,45500.0
2009-05-21 09:55:00,19.37,19.44,19.37,19.37,39900.0,14.6025,14.6553,14.6025,14.6025,39900.0
2009-05-21 10:00:00,19.39,19.5,19.34,19.42,33900.0,14.6176,14.7005,14.5799,14.6402,33900.0
2009-05-21 10:05:00,19.41,19.46,19.39,19.42,20000.0,14.6327,14.6704,14.6176,14.6402,20000.0
2009-05-21 10:10:00,19.41,19.44,19.37,19.4,14200.0,14.6327,14.6553,14.6025,14.6251,14200.0
2009-05-21 10:15:00,19.39,19.45,19.31,19.31,14100.0,14.6176,14.6628,14.5573,14.5573,14100.0
2009-05-21 10:20:00,19.31,19.34,19.29,19.31,8300.0,14.5573,14.5799,14.5422,14.5573,8300.0
2009-05-21 10:25:00,19.31,19.33,19.27,19.31,11000.0,14.5573,14.5724,14.5271,14.5573,11000.0
2009-05-21 10:30:00,19.31,19.31,19.28,19.3,10800.0,14.5573,14.5573,14.5347,14.5498,10800.0
2009-05-21 10:35:00,19.29,19.37,19.28,19.29,13700.0,14.5422,14.6025,14.5347,14.5422,13700.0
2009-05-21 10:40:00,19.29,19.35,19.26,19.34,9700.0,14.5422,14.5874,14.5196,14.5799,9700.0
2009-05-21 10:45:00,19.34,19.37,19.27,19.3,10000.0,14.5799,14.6025,14.5271,14.5498,10000.0
2009-05-21 10:50:00,19.28,19.29,19.25,19.25,5600.0,14.5347,14.5422,14.5121,14.5121,5600.0
2009-05-21 10:55:00,19.26,19.28,19.25,19.26,13800.0,14.5196,14.5347,14.5121,14.5196,13800.0
2009-05-21 11:00:00,19.26,19.27,19.22,19.23,14800.0,14.5196,14.5271,14.4894,14.497,14800.0
2009-05-21 11:05:00,19.21,19.37,19.21,19.37,21900.0,14.4819,14.6025,14.4819,14.6025,21900.0
2009-05-21 11:10:00,19.36,19.38,19.27,19.3,28200.0,14.595,14.6101,14.5271,14.5498,28200.0
2009-05-21 11:15:00,19.3,19.3,19.22,19.28,16300.0,14.5498,14.5498,14.4894,14.5347,16300.0
2009-05-21 11:20:00,19.27,19.27,19.18,19.18,19100.0,14.5271,14.5271,14.4593,14.4593,19100.0
2009-05-21 11:25:00,19.18,19.23,19.16,19.19,30800.0,14.4593,14.497,14.4442,14.4668,30800.0
2009-05-21 11:30:00,19.18,19.19,19.15,19.19,9100.0,14.4593,14.4668,14.4367,14.4668,9100.0
2009-05-21 11:35:00,19.18,19.25,19.18,19.25,4200.0,14.4593,14.5121,14.4593,14.5121,4200.0
2009-05-21 11:40:00,19.25,19.25,19.2,19.21,14600.0,14.5121,14.5121,14.4744,14.4819,14600.0
2009-05-21 11:45:00,19.21,19.21,19.14,19.15,10300.0,14.4819,14.4819,14.4291,14.4367,10300.0
2009-05-21 11:50:00,19.15,19.15,19.12,19.13,29400.0,14.4367,14.4367,14.4141,14.4216,29400.0
2009-05-21 11:55:00,19.13,19.21,19.13,19.21,18200.0,14.4216,14.4819,14.4216,14.4819,18200.0
2009-05-21 12:00:00,19.21,19.25,19.19,19.24,23900.0,14.4819,14.5121,14.4668,14.5045,23900.0
2009-05-21 12:05:00,19.24,19.25,19.2,19.24,20800.0,14.5045,14.5121,14.4744,14.5045,20800.0
2009-05-21 12:10:00,19.25,19.25,19.21,19.21,6500.0,14.5121,14.5121,14.4819,14.4819,6500.0
2009-05-21 12:15:00,19.19,19.19,19.13,19.17,13000.0,14.4668,14.4668,14.4216,14.4517,13000.0
2009-05-21 12:20:00,19.17,19.22,19.17,19.2,11400.0,14.4517,14.4894,14.4517,14.4744,11400.0
2009-05-21 12:25:00,19.21,19.21,19.15,19.17,13800.0,14.4819,14.4819,14.4367,14.4517,13800.0
2009-05-21 12:30:00,19.16,19.23,19.09,19.1,47700.0,14.4442,14.497,14.3914,14.399,47700.0
2009-05-21 12:35:00,19.11,19.12,19.05,19.09,71600.0,14.4065,14.4141,14.3613,14.3914,71600.0
2009-05-21 12:40:00,19.1,19.13,19.09,19.1,12600.0,14.399,14.4216,14.3914,14.399,12600.0
2009-05-21 12:45:00,19.11,19.12,19.08,19.12,8900.0,14.4065,14.4141,14.3839,14.4141,8900.0
2009-05-21 12:50:00,19.14,19.17,19.14,19.16,2900.0,14.4291,14.4517,14.4291,14.4442,2900.0
2009-05-21 12:55:00,19.17,19.25,19.16,19.25,5300.0,14.4517,14.5121,14.4442,14.5121,5300.0
2009-05-21 13:00:00,19.23,19.25,19.23,19.24,9300.0,14.497,14.5121,14.497,14.5045,9300.0
2009-05-21 13:05:00,19.24,19.25,19.24,19.24,3100.0,14.5045,14.5121,14.5045,14.5045,3100.0
2009-05-21 13:10:00,19.23,19.23,19.18,19.18,2000.0,14.497,14.497,14.4593,14.4593,2000.0
2009-05-21 13:15:00,19.17,19.23,19.17,19.21,4100.0,14.4517,14.497,14.4517,14.4819,4100.0
2009-05-21 13:20:00,19.23,19.23,19.15,19.16,5900.0,14.497,14.497,14.4367,14.4442,5900.0
2009-05-21 13:25:00,19.16,19.16,19.1,19.12,9000.0,14.4442,14.4442,14.399,14.4141,9000.0
2009-05-21 13:30:00,19.12,19.16,19.11,19.15,13000.0,14.4141,14.4442,14.4065,14.4367,13000.0
2009-05-21 13:35:00,19.14,19.16,19.11,19.11,6100.0,14.4291,14.4442,14.4065,14.4065,6100.0
2009-05-21 13:40:00,19.12,19.12,19.1,19.11,5000.0,14.4141,14.4141,14.399,14.4065,5000.0
2009-05-21 13:45:00,19.1,19.16,19.08,19.14,9100.0,14.399,14.4442,14.3839,14.4291,9100.0
2009-05-21 13:50:00,19.14,19.16,19.1,19.1,5700.0,14.4291,14.4442,14.399,14.399,5700.0
2009-05-21 13:55:00,19.11,19.12,19.07,19.1,14300.0,14.4065,14.4141,14.3764,14.399,14300.0
2009-05-21 14:00:00,19.09,19.1,19.06,19.06,16300.0,14.3914,14.399,14.3688,14.3688,16300.0
2009-05-21 14:05:00,19.06,19.07,19.0,19.01,22000.0,14.3688,14.3764,14.3236,14.3311,22000.0
2009-05-21 14:10:00,19.02,19.08,19.01,19.02,19000.0,14.3387,14.3839,14.3311,14.3387,19000.0
2009-05-21 14:15:00,19.01,19.06,19.01,19.05,10500.0,14.3311,14.3688,14.3311,14.3613,10500.0
2009-05-21 14:20:00,19.05,19.06,19.01,19.06,9800.0,14.3613,14.3688,14.3311,14.3688,9800.0
2009-05-21 14:25:00,19.06,19.1,19.05,19.1,14800.0,14.3688,14.399,14.3613,14.399,14800.0
2009-05-21 14:30:00,19.08,19.09,19.02,19.03,21100.0,14.3839,14.3914,14.3387,14.3462,21100.0
2009-05-21 14:35:00,19.03,19.03,19.0,19.0,12800.0,14.3462,14.3462,14.3236,14.3236,12800.0
2009-05-21 14:40:00,19.01,19.02,19.0,19.0,11900.0,14.3311,14.3387,14.3236,14.3236,11900.0
2009-05-21 14:45:00,19.02,19.02,18.95,19.01,29400.0,14.3387,14.3387,14.2859,14.3311,29400.0
2009-05-21 14:50:00,19.02,19.02,18.97,18.99,9600.0,14.3387,14.3387,14.301,14.316,9600.0
2009-05-21 14:55:00,18.99,19.02,18.98,19.02,19000.0,14.316,14.3387,14.3085,14.3387,19000.0
2009-05-21 15:00:00,19.02,19.02,18.99,19.0,14300.0,14.3387,14.3387,14.316,14.3236,14300.0
2009-05-21 15:05:00,19.0,19.02,18.98,18.99,13600.0,14.3236,14.3387,14.3085,14.316,13600.0
2009-05-21 15:10:00,18.99,19.0,18.96,18.98,19000.0,14.316,14.3236,14.2934,14.3085,19000.0
2009-05-21 15:15:00,18.98,19.0,18.97,18.99,15200.0,14.3085,14.3236,14.301,14.316,15200.0
2009-05-21 15:20:00,18.99,19.0,18.96,18.99,11800.0,14.316,14.3236,14.2934,14.316,11800.0
2009-05-21 15:25:00,18.98,18.98,18.94,18.98,11200.0,14.3085,14.3085,14.2784,14.3085,11200.0
2009-05-21 15:30:00,18.98,19.04,18.97,19.03,14200.0,14.3085,14.3537,14.301,14.3462,14200.0
2009-05-21 15:35:00,19.03,19.06,19.01,19.06,20100.0,14.3462,14.3688,14.3311,14.3688,20100.0
2009-05-21 15:40:00,19.05,19.09,19.02,19.08,49200.0,14.3613,14.3914,14.3387,14.3839,49200.0
2009-05-21 15:45:00,19.08,19.15,19.08,19.08,48400.0,14.3839,14.4367,14.3839,14.3839,48400.0
2009-05-21 15:50:00,19.09,19.16,19.08,19.11,68000.0,14.3914,14.4442,14.3839,14.4065,68000.0
2009-05-21 15:55:00,19.11,19.12,19.06,19.11,54000.0,14.4065,14.4141,14.3688,14.4065,54000.0
2009-05-22 09:30:00,19.23,19.23,19.03,19.07,27000.0,14.497,14.497,14.3462,14.3764,27000.0
2009-05-22 09:35:00,19.07,19.22,18.94,19.15,54600.0,14.3764,14.4894,14.2784,14.4367,54600.0
2009-05-22 09:40:00,19.15,19.17,19.01,19.14,81900.0,14.4367,14.4517,14.3311,14.4291,81900.0
2009-05-22 09:45:00,19.13,19.23,19.1,19.22,37100.0,14.4216,14.497,14.399,14.4894,37100.0
2009-05-22 09:50:00,19.23,19.26,19.21,19.23,63500.0,14.497,14.5196,14.4819,14.497,63500.0
2009-05-22 09:55:00,19.23,19.25,19.16,19.22,117800.0,14.497,14.5121,14.4442,14.4894,117800.0
2009-05-22 10:00:00,19.21,19.26,19.21,19.26,47400.0,14.4819,14.5196,14.4819,14.5196,47400.0
2009-05-22 10:05:00,19.26,19.26,19.16,19.16,83300.0,14.5196,14.5196,14.4442,14.4442,83300.0
2009-05-22 10:10:00,19.16,19.18,19.13,19.17,116500.0,14.4442,14.4593,14.4216,14.4517,116500.0
2009-05-22 10:15:00,19.16,19.18,19.13,19.17,42900.0,14.4442,14.4593,14.4216,14.4517,42900.0
2009-05-22 10:20:00,19.17,19.19,19.0,19.14,205500.0,14.4517,14.4668,14.3236,14.4291,205500.0
2009-05-22 10:25:00,19.15,19.17,19.08,19.08,108900.0,14.4367,14.4517,14.3839,14.3839,108900.0
2009-05-22 10:30:00,19.1,19.15,19.1,19.12,47100.0,14.399,14.4367,14.399,14.4141,47100.0
2009-05-22 10:35:00,19.12,19.24,19.09,19.14,136300.0,14.4141,14.5045,14.3914,14.4291,136300.0
2009-05-22 10:40:00,19.17,19.19,19.12,19.16,88500.0,14.4517,14.4668,14.4141,14.4442,88500.0
2009-05-22 10:45:00,19.16,19.18,19.13,19.17,59100.0,14.4442,14.4593,14.4216,14.4517,59100.0
2009-05-22 10:50:00,19.17,19.25,19.15,19.17,49600.0,14.4517,14.5121,14.4367,14.4517,49600.0
2009-05-22 10:55:00,19.17,19.2,19.14,19.17,41000.0,14.4517,14.4744,14.4291,14.4517,41000.0
2009-05-22 11:00:00,19.17,19.19,19.15,19.18,18400.0,14.4517,14.4668,14.4367,14.4593,18400.0
2009-05-22 11:05:00,19.15,19.23,19.15,19.2,44900.0,14.4367,14.497,14.4367,14.4744,44900.0
2009-05-22 11:10:00,19.19,19.25,19.16,19.25,43300.0,14.4668,14.5121,14.4442,14.5121,43300.0
2009-05-22 11:15:00,19.24,19.25,19.21,19.22,26300.0,14.5045,14.5121,14.4819,14.4894,26300.0
2009-05-22 11:20:00,19.22,19.25,19.21,19.24,50500.0,14.4894,14.5121,14.4819,14.5045,50500.0
2009-05-22 11:25:00,19.24,19.25,19.18,19.18,58300.0,14.5045,14.5121,14.4593,14.4593,58300.0
2009-05-22 11:30:00,19.18,19.19,19.14,19.15,51200.0,14.4593,14.4668,14.4291,14.4367,51200.0
2009-05-22 11:35:00,19.15,19.16,19.0,19.14,75300.0,14.4367,14.4442,14.3236,14.4291,75300.0
2009-05-22 11:40:00,19.13,19.16,19.1,19.16,93400.0,14.4216,14.4442,14.399,14.4442,93400.0
2009-05-22 11:45:00,19.16,19.16,19.12,19.14,12300.0,14.4442,14.4442,14.4141,14.4291,12300.0
2009-05-22 11:50:00,19.13,19.17,19.13,19.13,63900.0,14.4216,14.4517,14.4216,14.4216,63900.0
2009-05-22 11:55:00,19.13,19.17,19.11,19.13,76100.0,14.4216,14.4517,14.4065,14.4216,76100.0
2009-05-22 12:00:00,19.13,19.15,19.11,19.12,52800.0,14.4216,14.4367,14.4065,14.4141,52800.0
2009-05-22 12:05:00,19.12,19.12,19.09,19.09,55000.0,14.4141,14.4141,14.3914,14.3914,55000.0
2009-05-22 12:10:00,19.1,19.16,19.09,19.12,123000.0,14.399,14.4442,14.3914,14.4141,123000.0
2009-05-22 12:15:00,19.12,19.14,19.01,19.14,120000.0,14.4141,14.4291,14.3311,14.4291,120000.0
2009-05-22 12:20:00,19.14,19.18,19.13,19.17,7100.0,14.4291,14.4593,14.4216,14.4517,7100.0
2009-05-22 12:25:00,19.16,19.16,19.11,19.11,48300.0,14.4442,14.4442,14.4065,14.4065,48300.0
2009-05-22 12:30:00,19.11,19.11,19.0,19.0,45100.0,14.4065,14.4065,14.3236,14.3236,45100.0
2009-05-22 12:35:00,19.0,19.03,18.97,18.98,35000.0,14.3236,14.3462,14.301,14.3085,35000.0
2009-05-22 12:40:00,18.97,19.0,18.83,18.88,198400.0,14.301,14.3236,14.1954,14.2331,198400.0
2009-05-22 12:45:00,18.88,18.88,18.83,18.84,59300.0,14.2331,14.2331,14.1954,14.203,59300.0
2009-05-22 12:50:00,18.83,18.84,18.73,18.75,194000.0,14.1954,14.203,14.12,14.1351,194000.0
2009-05-22 12:55:00,18.74,18.74,18.69,18.72,53800.0,14.1276,14.1276,14.0899,14.1125,53800.0
2009-05-22 13:00:00,18.71,18.86,18.7,18.8,129600.0,14.105,14.218,14.0974,14.1728,129600.0
2009-05-22 13:05:00,18.8,18.85,18.8,18.83,15000.0,14.1728,14.2105,14.1728,14.1954,15000.0
2009-05-22 13:10:00,18.84,18.91,18.83,18.9,55100.0,14.203,14.2557,14.1954,14.2482,55100.0
2009-05-22 13:15:00,18.9,18.91,18.87,18.88,26300.0,14.2482,14.2557,14.2256,14.2331,26300.0
2009-05-22 13:20:00,18.86,18.89,18.86,18.87,13000.0,14.218,14.2407,14.218,14.2256,13000.0
2009-05-22 13:25:00,18.86,18.87,18.85,18.87,13400.0,14.218,14.2256,14.2105,14.2256,13400.0
2009-05-22 13:30:00,18.86,18.87,18.83,18.84,11100.0,14.218,14.2256,14.1954,14.203,11100.0
2009-05-22 13:35:00,18.84,18.88,18.84,18.86,13300.0,14.203,14.2331,14.203,14.218,13300.0
2009-05-22 13:40:00,18.86,18.9,18.85,18.89,7700.0,14.218,14.2482,14.2105,14.2407,7700.0
2009-05-22 13:45:00,18.88,18.93,18.87,18.88,6100.0,14.2331,14.2708,14.2256,14.2331,6100.0
2009-05-22 13:50:00,18.87,18.89,18.87,18.89,3900.0,14.2256,14.2407,14.2256,14.2407,3900.0
2009-05-22 13:55:00,18.89,18.94,18.88,18.94,19200.0,14.2407,14.2784,14.2331,14.2784,19200.0
2009-05-22 14:00:00,18.94,18.96,18.92,18.95,21500.0,14.2784,14.2934,14.2633,14.2859,21500.0
2009-05-22 14:05:00,18.95,18.97,18.93,18.96,16400.0,14.2859,14.301,14.2708,14.2934,16400.0
2009-05-22 14:10:00,18.96,18.99,18.94,18.98,23800.0,14.2934,14.316,14.2784,14.3085,23800.0
2009-05-22 14:15:00,18.97,19.0,18.95,18.96,40000.0,14.301,14.3236,14.2859,14.2934,40000.0
2009-05-22 14:20:00,18.96,19.0,18.94,18.98,44500.0,14.2934,14.3236,14.2784,14.3085,44500.0
2009-05-22 14:25:00,18.97,19.01,18.97,19.01,9700.0,14.301,14.3311,14.301,14.3311,9700.0
2009-05-22 14:30:00,19.02,19.05,19.01,19.02,27700.0,14.3387,14.3613,14.3311,14.3387,27700.0
2009-05-22 14:35:00,19.02,19.03,19.02,19.02,10300.0,14.3387,14.3462,14.3387,14.3387,10300.0
2009-05-22 14:40:00,19.03,19.06,19.03,19.05,16300.0,14.3462,14.3688,14.3462,14.3613,16300.0
2009-05-22 14:45:00,19.05,19.06,19.04,19.06,10200.0,14.3613,14.3688,14.3537,14.3688,10200.0
2009-05-22 14:50:00,19.05,19.06,19.01,19.03,20100.0,14.3613,14.3688,14.3311,14.3462,20100.0
2009-05-22 14:55:00,19.03,19.04,19.0,19.01,10300.0,14.3462,14.3537,14.3236,14.3311,10300.0
2009-05-22 15:00:00,19.01,19.02,18.98,18.99,20700.0,14.3311,14.3387,14.3085,14.316,20700.0
2009-05-22 15:05:00,18.99,19.05,18.99,19.05,8800.0,14.316,14.3613,14.316,14.3613,8800.0
2009-05-22 15:10:00,19.04,19.05,19.02,19.02,17400.0,14.3537,14.3613,14.3387,14.3387,17400.0
2009-05-22 15:15:00,19.02,19.03,18.96,18.97,26600.0,14.3387,14.3462,14.2934,14.301,26600.0
2009-05-22 15:20:00,18.97,19.0,18.95,18.97,11800.0,14.301,14.3236,14.2859,14.301,11800.0
2009-05-22 15:25:00,18.95,19.0,18.95,18.99,16200.0,14.2859,14.3236,14.2859,14.316,16200.0
2009-05-22 15:30:00,18.99,19.0,18.97,18.98,17900.0,14.316,14.3236,14.301,14.3085,17900.0
2009-05-22 15:35:00,18.99,19.02,18.99,19.02,25000.0,14.316,14.3387,14.316,14.3387,25000.0
2009-05-22 15:40:00,19.02,19.04,18.99,19.0,40700.0,14.3387,14.3537,14.316,14.3236,40700.0
2009-05-22 15:45:00,18.98,19.0,18.95,19.0,40600.0,14.3085,14.3236,14.2859,14.3236,40600.0
2009-05-22 15:50:00,19.0,19.03,18.97,19.0,65200.0,14.3236,14.3462,14.301,14.3236,65200.0
2009-05-22 15:55:00,19.0,19.01,18.95,19.0,59800.0,14.3236,14.3311,14.2859,14.3236,59800.0
2009-05-26 09:30:00,19.09,19.09,18.92,19.04,23700.0,14.3914,14.3914,14.2633,14.3537,23700.0
2009-05-26 09:35:00,19.01,19.02,18.71,18.72,24200.0,14.3311,14.3387,14.105,14.1125,24200.0
2009-05-26 09:40:00,18.72,18.73,18.65,18.72,35600.0,14.1125,14.12,14.0597,14.1125,35600.0
2009-05-26 09:45:00,18.72,18.76,18.69,18.75,41200.0,14.1125,14.1427,14.0899,14.1351,41200.0
2009-05-26 09:50:00,18.75,18.83,18.73,18.8,48600.0,14.1351,14.1954,14.12,14.1728,48600.0
2009-05-26 09:55:00,18.8,18.89,18.79,18.87,29600.0,14.1728,14.2407,14.1653,14.2256,29600.0
2009-05-26 10:00:00,18.87,19.13,18.87,19.06,65600.0,14.2256,14.4216,14.2256,14.3688,65600.0
2009-05-26 10:05:00,19.06,19.21,19.02,19.21,70900.0,14.3688,14.4819,14.3387,14.4819,70900.0
2009-05-26 10:10:00,19.21,19.3,19.2,19.21,53400.0,14.4819,14.5498,14.4744,14.4819,53400.0
2009-05-26 10:15:00,19.21,19.31,19.15,19.2,43900.0,14.4819,14.5573,14.4367,14.4744,43900.0
2009-05-26 10:20:00,19.19,19.26,19.17,19.25,49700.0,14.4668,14.5196,14.4517,14.5121,49700.0
2009-05-26 10:25:00,19.24,19.25,19.18,19.21,44200.0,14.5045,14.5121,14.4593,14.4819,44200.0
2009-05-26 10:30:00,19.21,19.32,19.18,19.3,42600.0,14.4819,14.5648,14.4593,14.5498,42600.0
2009-05-26 10:35:00,19.3,19.38,19.28,19.38,25300.0,14.5498,14.6101,14.5347,14.6101,25300.0
2009-05-26 10:40:00,19.38,19.39,19.35,19.38,15800.0,14.6101,14.6176,14.5874,14.6101,15800.0
2009-05-26 10:45:00,19.38,19.39,19.37,19.39,23200.0,14.6101,14.6176,14.6025,14.6176,23200.0
2009-05-26 10:50:00,19.39,19.42,19.37,19.37,33700.0,14.6176,14.6402,14.6025,14.6025,33700.0
2009-05-26 10:55:00,19.38,19.38,19.33,19.37,13900.0,14.6101,14.6101,14.5724,14.6025,13900.0
2009-05-26 11:00:00,19.37,19.48,19.36,19.4,26100.0,14.6025,14.6854,14.595,14.6251,26100.0
2009-05-26 11:05:00,19.4,19.52,19.4,19.5,27500.0,14.6251,14.7156,14.6251,14.7005,27500.0
2009-05-26 11:10:00,19.5,19.52,19.49,19.49,21900.0,14.7005,14.7156,14.693,14.693,21900.0
2009-05-26 11:15:00,19.48,19.49,19.43,19.47,23000.0,14.6854,14.693,14.6478,14.6779,23000.0
2009-05-26 11:20:00,19.47,19.52,19.46,19.5,35800.0,14.6779,14.7156,14.6704,14.7005,35800.0
2009-05-26 11:25:00,19.49,19.58,19.49,19.58,26500.0,14.693,14.7608,14.693,14.7608,26500.0
2009-05-26 11:30:00,19.58,19.72,19.58,19.72,52200.0,14.7608,14.8664,14.7608,14.8664,52200.0
2009-05-26 11:35:00,19.72,19.75,19.7,19.74,46700.0,14.8664,14.889,14.8513,14.8815,46700.0
2009-05-26 11:40:00,19.73,19.79,19.68,19.78,33300.0,14.8739,14.9191,14.8362,14.9116,33300.0
2009-05-26 11:45:00,19.77,19.79,19.72,19.72,37000.0,14.9041,14.9191,14.8664,14.8664,37000.0
2009-05-26 11:50:00,19.73,19.81,19.73,19.76,33300.0,14.8739,14.9342,14.8739,14.8965,33300.0
2009-05-26 11:55:00,19.76,19.83,19.76,19.78,25700.0,14.8965,14.9493,14.8965,14.9116,25700.0
2009-05-26 12:00:00,19.78,19.79,19.71,19.75,38800.0,14.9116,14.9191,14.8588,14.889,38800.0
2009-05-26 12:05:00,19.75,19.8,19.73,19.78,38300.0,14.889,14.9267,14.8739,14.9116,38300.0
2009-05-26 12:10:00,19.78,19.81,19.78,19.8,43100.0,14.9116,14.9342,14.9116,14.9267,43100.0
2009-05-26 12:15:00,19.8,19.87,19.8,19.87,26400.0,14.9267,14.9795,14.9267,14.9795,26400.0
2009-05-26 12:20:00,19.87,20.03,19.87,20.03,118000.0,14.9795,15.1001,14.9795,15.1001,118000.0
2009-05-26 12:25:00,20.03,20.21,20.03,20.21,67200.0,15.1001,15.2358,15.1001,15.2358,67200.0
2009-05-26 12:30:00,20.19,20.25,20.14,20.2,88400.0,15.2207,15.2659,15.183,15.2282,88400.0
2009-05-26 12:35:00,20.19,20.21,20.1,20.15,76600.0,15.2207,15.2358,15.1528,15.1905,76600.0
2009-05-26 12:40:00,20.15,20.2,20.12,20.15,146800.0,15.1905,15.2282,15.1679,15.1905,146800.0
2009-05-26 12:45:00,20.14,20.21,20.13,20.21,32800.0,15.183,15.2358,15.1755,15.2358,32800.0
2009-05-26 12:50:00,20.2,20.23,20.19,20.21,162300.0,15.2282,15.2509,15.2207,15.2358,162300.0
2009-05-26 12:55:00,20.21,20.21,20.17,20.18,451100.0,15.2358,15.2358,15.2056,15.2132,451100.0
2009-05-26 13:00:00,20.18,20.18,20.14,20.17,32300.0,15.2132,15.2132,15.183,15.2056,32300.0
2009-05-26 13:05:00,20.17,20.21,20.16,20.21,39000.0,15.2056,15.2358,15.1981,15.2358,39000.0
2009-05-26 13:10:00,20.21,20.23,20.2,20.21,20700.0,15.2358,15.2509,15.2282,15.2358,20700.0
2009-05-26 13:15:00,20.21,20.39,20.2,20.38,68200.0,15.2358,15.3715,15.2282,15.3639,68200.0
2009-05-26 13:20:00,20.39,20.43,20.33,20.38,36000.0,15.3715,15.4016,15.3262,15.3639,36000.0
2009-05-26 13:25:00,20.38,20.41,20.29,20.35,114000.0,15.3639,15.3865,15.2961,15.3413,114000.0
2009-05-26 13:30:00,20.35,20.36,20.32,20.34,67700.0,15.3413,15.3489,15.3187,15.3338,67700.0
2009-05-26 13:35:00,20.33,20.41,20.33,20.4,57800.0,15.3262,15.3865,15.3262,15.379,57800.0
2009-05-26 13:40:00,20.4,20.44,20.34,20.35,73900.0,15.379,15.4092,15.3338,15.3413,73900.0
2009-05-26 13:45:00,20.35,20.36,20.28,20.28,34000.0,15.3413,15.3489,15.2885,15.2885,34000.0
2009-05-26 13:50:00,20.3,20.41,20.29,20.36,28900.0,15.3036,15.3865,15.2961,15.3489,28900.0
2009-05-26 13:55:00,20.36,20.39,20.35,20.36,22100.0,15.3489,15.3715,15.3413,15.3489,22100.0
2009-05-26 14:00:00,20.36,20.39,20.34,20.35,77500.0,15.3489,15.3715,15.3338,15.3413,77500.0
2009-05-26 14:05:00,20.35,20.41,20.35,20.35,43300.0,15.3413,15.3865,15.3413,15.3413,43300.0
2009-05-26 14:10:00,20.35,20.36,20.31,20.34,41100.0,15.3413,15.3489,15.3112,15.3338,41100.0
2009-05-26 14:15:00,20.34,20.38,20.34,20.36,59800.0,15.3338,15.3639,15.3338,15.3489,59800.0
2009-05-26 14:20:00,20.36,20.37,20.33,20.34,52800.0,15.3489,15.3564,15.3262,15.3338,52800.0
2009-05-26 14:25:00,20.35,20.36,20.31,20.31,37200.0,15.3413,15.3489,15.3112,15.3112,37200.0
2009-05-26 14:30:00,20.32,20.37,20.32,20.37,37500.0,15.3187,15.3564,15.3187,15.3564,37500.0
2009-05-26 14:35:00,20.38,20.4,20.34,20.35,49900.0,15.3639,15.379,15.3338,15.3413,49900.0
2009-05-26 14:40:00,20.35,20.37,20.34,20.36,23000.0,15.3413,15.3564,15.3338,15.3489,23000.0
2009-05-26 14:45:00,20.36,20.41,20.35,20.38,56100.0,15.3489,15.3865,15.3413,15.3639,56100.0
2009-05-26 14:50:00,20.38,20.4,20.35,20.38,262000.0,15.3639,15.379,15.3413,15.3639,262000.0
2009-05-26 14:55:00,20.38,20.49,20.37,20.4,103300.0,15.3639,15.4469,15.3564,15.379,103300.0
2009-05-26 15:00:00,20.4,20.55,20.38,20.46,214800.0,15.379,15.4921,15.3639,15.4242,214800.0
2009-05-26 15:05:00,20.46,20.48,20.4,20.43,46800.0,15.4242,15.4393,15.379,15.4016,46800.0
2009-05-26 15:10:00,20.44,20.49,20.42,20.45,39400.0,15.4092,15.4469,15.3941,15.4167,39400.0
2009-05-26 15:15:00,20.45,20.5,20.39,20.4,123200.0,15.4167,15.4544,15.3715,15.379,123200.0
2009-05-26 15:20:00,20.4,20.53,20.39,20.43,374500.0,15.379,15.477,15.3715,15.4016,374500.0
2009-05-26 15:25:00,20.42,20.48,20.4,20.47,79300.0,15.3941,15.4393,15.379,15.4318,79300.0
2009-05-26 15:30:00,20.46,20.47,20.41,20.42,100200.0,15.4242,15.4318,15.3865,15.3941,100200.0
2009-05-26 15:35:00,20.42,20.45,20.4,20.41,100200.0,15.3941,15.4167,15.379,15.3865,100200.0
2009-05-26 15:40:00,20.4,20.48,20.4,20.42,139100.0,15.379,15.4393,15.379,15.3941,139100.0
2009-05-26 15:45:00,20.42,20.45,20.4,20.44,84500.0,15.3941,15.4167,15.379,15.4092,84500.0
2009-05-26 15:50:00,20.44,20.52,20.41,20.52,107300.0,15.4092,15.4695,15.3865,15.4695,107300.0
2009-05-26 15:55:00,20.52,20.75,20.5,20.65,140500.0,15.4695,15.6429,15.4544,15.5675,140500.0
2009-05-27 09:30:00,20.79,20.89,20.61,20.7,127300.0,15.673,15.7484,15.5373,15.6052,127300.0
2009-05-27 09:35:00,20.7,20.73,20.59,20.62,74100.0,15.6052,15.6278,15.5222,15.5449,74100.0
2009-05-27 09:40:00,20.63,20.71,20.63,20.67,30900.0,15.5524,15.6127,15.5524,15.5826,30900.0
2009-05-27 09:45:00,20.67,20.74,20.6,20.71,67700.0,15.5826,15.6353,15.5298,15.6127,67700.0
2009-05-27 09:50:00,20.71,20.72,20.49,20.6,191600.0,15.6127,15.6203,15.4469,15.5298,191600.0
2009-05-27 09:55:00,20.6,20.66,20.46,20.58,111200.0,15.5298,15.575,15.4242,15.5147,111200.0
2009-05-27 10:00:00,20.58,20.62,20.51,20.57,103300.0,15.5147,15.5449,15.4619,15.5072,103300.0
2009-05-27 10:05:00,20.58,20.74,20.55,20.64,82200.0,15.5147,15.6353,15.4921,15.5599,82200.0
2009-05-27 10:10:00,20.65,20.76,20.63,20.67,155000.0,15.5675,15.6504,15.5524,15.5826,155000.0
2009-05-27 10:15:00,20.66,20.74,20.63,20.74,96500.0,15.575,15.6353,15.5524,15.6353,96500.0
2009-05-27 10:20:00,20.73,20.86,20.67,20.82,77200.0,15.6278,15.7258,15.5826,15.6956,77200.0
2009-05-27 10:25:00,20.81,20.87,20.75,20.87,15700.0,15.6881,15.7333,15.6429,15.7333,15700.0
2009-05-27 10:30:00,20.88,21.03,20.8,20.81,118500.0,15.7409,15.854,15.6806,15.6881,118500.0
2009-05-27 10:35:00,20.81,20.92,20.77,20.79,82700.0,15.6881,15.771,15.6579,15.673,82700.0
2009-05-27 10:40:00,20.79,20.8,20.65,20.65,20800.0,15.673,15.6806,15.5675,15.5675,20800.0
2009-05-27 10:45:00,20.65,20.71,20.65,20.68,57800.0,15.5675,15.6127,15.5675,15.5901,57800.0
2009-05-27 10:50:00,20.68,20.7,20.67,20.7,23400.0,15.5901,15.6052,15.5826,15.6052,23400.0
2009-05-27 10:55:00,20.69,20.76,20.68,20.73,15800.0,15.5976,15.6504,15.5901,15.6278,15800.0
2009-05-27 11:00:00,20.73,20.74,20.71,20.74,77500.0,15.6278,15.6353,15.6127,15.6353,77500.0
2009-05-27 11:05:00,20.76,20.77,20.7,20.72,52100.0,15.6504,15.6579,15.6052,15.6203,52100.0
2009-05-27 11:10:00,20.72,20.74,20.7,20.72,132400.0,15.6203,15.6353,15.6052,15.6203,132400.0
2009-05-27 11:15:00,20.71,20.79,20.71,20.74,39700.0,15.6127,15.673,15.6127,15.6353,39700.0
2009-05-27 11:20:00,20.75,20.75,20.69,20.71,88400.0,15.6429,15.6429,15.5976,15.6127,88400.0
2009-05-27 11:25:00,20.72,20.75,20.7,20.74,13500.0,15.6203,15.6429,15.6052,15.6353,13500.0
2009-05-27 11:30:00,20.73,20.81,20.72,20.79,93600.0,15.6278,15.6881,15.6203,15.673,93600.0
2009-05-27 11:35:00,20.78,20.81,20.75,20.8,27600.0,15.6655,15.6881,15.6429,15.6806,27600.0
2009-05-27 11:40:00,20.81,20.81,20.76,20.78,107600.0,15.6881,15.6881,15.6504,15.6655,107600.0
2009-05-27 11:45:00,20.78,20.81,20.77,20.8,20700.0,15.6655,15.6881,15.6579,15.6806,20700.0
2009-05-27 11:50:00,20.81,20.83,20.77,20.78,33300.0,15.6881,15.7032,15.6579,15.6655,33300.0
2009-05-27 11:55:00,20.78,20.79,20.76,20.76,57300.0,15.6655,15.673,15.6504,15.6504,57300.0
2009-05-27 12:00:00,20.77,20.89,20.77,20.89,24600.0,15.6579,15.7484,15.6579,15.7484,24600.0
2009-05-27 12:05:00,20.89,20.9,20.87,20.87,10400.0,15.7484,15.7559,15.7333,15.7333,10400.0
2009-05-27 12:10:00,20.87,20.89,20.85,20.88,9400.0,15.7333,15.7484,15.7183,15.7409,9400.0
2009-05-27 12:15:00,20.88,20.93,20.85,20.89,146800.0,15.7409,15.7786,15.7183,15.7484,146800.0
2009-05-27 12:20:00,20.88,20.9,20.84,20.86,156100.0,15.7409,15.7559,15.7107,15.7258,156100.0
2009-05-27 12:25:00,20.87,20.88,20.85,20.88,3600.0,15.7333,15.7409,15.7183,15.7409,3600.0
2009-05-27 12:30:00,20.87,20.94,20.87,20.92,98000.0,15.7333,15.7861,15.7333,15.771,98000.0
2009-05-27 12:35:00,20.92,20.98,20.9,20.93,44800.0,15.771,15.8163,15.7559,15.7786,44800.0
2009-05-27 12:40:00,20.92,20.93,20.87,20.92,62100.0,15.771,15.7786,15.7333,15.771,62100.0
2009-05-27 12:45:00,20.91,21.02,20.91,21.01,50900.0,15.7635,15.8464,15.7635,15.8389,50900.0
2009-05-27 12:50:00,21.01,21.07,21.0,21.07,26400.0,15.8389,15.8841,15.8313,15.8841,26400.0
2009-05-27 12:55:00,21.07,21.22,21.06,21.15,51000.0,15.8841,15.9972,15.8766,15.9444,51000.0
2009-05-27 13:00:00,21.16,21.22,21.12,21.17,41200.0,15.952,15.9972,15.9218,15.9595,41200.0
2009-05-27 13:05:00,21.18,21.31,21.18,21.29,44000.0,15.967,16.065,15.967,16.05,44000.0
2009-05-27 13:10:00,21.29,21.36,21.23,21.35,93900.0,16.05,16.1027,16.0047,16.0952,93900.0
2009-05-27 13:15:00,21.35,21.47,21.35,21.42,49300.0,16.0952,16.1857,16.0952,16.148,49300.0
2009-05-27 13:20:00,21.43,21.67,21.42,21.62,70700.0,16.1555,16.3364,16.148,16.2987,70700.0
2009-05-27 13:25:00,21.62,21.67,21.46,21.47,153500.0,16.2987,16.3364,16.1781,16.1857,153500.0
2009-05-27 13:30:00,21.48,21.48,21.38,21.39,46900.0,16.1932,16.1932,16.1178,16.1253,46900.0
2009-05-27 13:35:00,21.39,21.58,21.36,21.5,85300.0,16.1253,16.2686,16.1027,16.2083,85300.0
2009-05-27 13:40:00,21.51,21.57,21.44,21.47,181500.0,16.2158,16.261,16.163,16.1857,181500.0
2009-05-27 13:45:00,21.47,21.53,21.41,21.46,195700.0,16.1857,16.2309,16.1404,16.1781,195700.0
2009-05-27 13:50:00,21.46,21.51,21.38,21.5,90400.0,16.1781,16.2158,16.1178,16.2083,90400.0
2009-05-27 13:55:00,21.5,21.56,21.44,21.48,200800.0,16.2083,16.2535,16.163,16.1932,200800.0
2009-05-27 14:00:00,21.48,21.48,21.36,21.4,102200.0,16.1932,16.1932,16.1027,16.1329,102200.0
2009-05-27 14:05:00,21.39,21.4,21.39,21.4,49900.0,16.1253,16.1329,16.1253,16.1329,49900.0
2009-05-27 14:10:00,21.4,21.44,21.39,21.42,69200.0,16.1329,16.163,16.1253,16.148,69200.0
2009-05-27 14:15:00,21.4,21.41,21.32,21.37,61500.0,16.1329,16.1404,16.0726,16.1103,61500.0
2009-05-27 14:20:00,21.37,21.45,21.36,21.41,58400.0,16.1103,16.1706,16.1027,16.1404,58400.0
2009-05-27 14:25:00,21.42,21.57,21.41,21.54,48600.0,16.148,16.261,16.1404,16.2384,48600.0
2009-05-27 14:30:00,21.54,21.55,21.0,21.5,198100.0,16.2384,16.246,15.8313,16.2083,198100.0
2009-05-27 14:35:00,21.52,21.56,21.51,21.55,292000.0,16.2233,16.2535,16.2158,16.246,292000.0
2009-05-27 14:40:00,21.55,21.6,21.53,21.55,40600.0,16.246,16.2837,16.2309,16.246,40600.0
2009-05-27 14:45:00,21.56,21.59,21.54,21.55,34400.0,16.2535,16.2761,16.2384,16.246,34400.0
2009-05-27 14:50:00,21.56,21.72,21.55,21.68,68000.0,16.2535,16.3741,16.246,16.344,68000.0
2009-05-27 14:55:00,21.7,21.72,21.6,21.63,43600.0,16.359,16.3741,16.2837,16.3063,43600.0
2009-05-27 15:00:00,21.64,21.65,21.6,21.62,36100.0,16.3138,16.3214,16.2837,16.2987,36100.0
2009-05-27 15:05:00,21.63,21.65,21.62,21.63,49700.0,16.3063,16.3214,16.2987,16.3063,49700.0
2009-05-27 15:10:00,21.64,21.65,21.62,21.63,83600.0,16.3138,16.3214,16.2987,16.3063,83600.0
2009-05-27 15:15:00,21.63,21.64,21.56,21.58,65500.0,16.3063,16.3138,16.2535,16.2686,65500.0
2009-05-27 15:20:00,21.58,21.65,21.56,21.6,145100.0,16.2686,16.3214,16.2535,16.2837,145100.0
2009-05-27 15:25:00,21.6,21.64,21.55,21.59,100100.0,16.2837,16.3138,16.246,16.2761,100100.0
2009-05-27 15:30:00,21.6,21.65,21.59,21.65,89500.0,16.2837,16.3214,16.2761,16.3214,89500.0
2009-05-27 15:35:00,21.64,21.65,21.56,21.56,116900.0,16.3138,16.3214,16.2535,16.2535,116900.0
2009-05-27 15:40:00,21.56,21.59,21.51,21.56,88500.0,16.2535,16.2761,16.2158,16.2535,88500.0
2009-05-27 15:45:00,21.55,21.61,21.54,21.6,155400.0,16.246,16.2912,16.2384,16.2837,155400.0
2009-05-27 15:50:00,21.61,21.61,21.55,21.56,225600.0,16.2912,16.2912,16.246,16.2535,225600.0
2009-05-27 15:55:00,21.55,21.61,21.49,21.52,311500.0,16.246,16.2912,16.2007,16.2233,311500.0
2009-05-28 09:30:00,21.63,21.8,21.48,21.8,56200.0,16.3063,16.4344,16.1932,16.4344,56200.0
2009-05-28 09:35:00,21.81,21.81,21.57,21.64,154100.0,16.442,16.442,16.261,16.3138,154100.0
2009-05-28 09:40:00,21.64,21.66,21.57,21.6,106900.0,16.3138,16.3289,16.261,16.2837,106900.0
2009-05-28 09:45:00,21.6,21.72,21.57,21.66,80100.0,16.2837,16.3741,16.261,16.3289,80100.0
2009-05-28 09:50:00,21.66,22.02,21.62,21.98,175200.0,16.3289,16.6003,16.2987,16.5701,175200.0
2009-05-28 09:55:00,22.0,22.0,21.8,21.81,73400.0,16.5852,16.5852,16.4344,16.442,73400.0
2009-05-28 10:00:00,21.81,21.84,21.72,21.76,62200.0,16.442,16.4646,16.3741,16.4043,62200.0
2009-05-28 10:05:00,21.76,21.95,21.74,21.82,36500.0,16.4043,16.5475,16.3892,16.4495,36500.0
2009-05-28 10:10:00,21.83,21.83,21.67,21.69,80700.0,16.457,16.457,16.3364,16.3515,80700.0
2009-05-28 10:15:00,21.69,21.92,21.69,21.9,228600.0,16.3515,16.5249,16.3515,16.5098,228600.0
2009-05-28 10:20:00,21.91,21.94,21.8,21.83,70900.0,16.5174,16.54,16.4344,16.457,70900.0
2009-05-28 10:25:00,21.85,21.93,21.82,21.9,38900.0,16.4721,16.5324,16.4495,16.5098,38900.0
2009-05-28 10:30:00,21.9,22.0,21.9,21.97,72300.0,16.5098,16.5852,16.5098,16.5626,72300.0
2009-05-28 10:35:00,21.97,22.0,21.93,21.97,80200.0,16.5626,16.5852,16.5324,16.5626,80200.0
2009-05-28 10:40:00,21.97,21.97,21.94,21.97,53100.0,16.5626,16.5626,16.54,16.5626,53100.0
2009-05-28 10:45:00,21.96,22.1,21.95,22.06,51200.0,16.5551,16.6606,16.5475,16.6304,51200.0
2009-05-28 10:50:00,22.07,22.07,21.93,22.0,104200.0,16.638,16.638,16.5324,16.5852,104200.0
2009-05-28 10:55:00,22.0,22.09,21.96,22.05,64100.0,16.5852,16.6531,16.5551,16.6229,64100.0
2009-05-28 11:00:00,22.06,22.06,21.98,22.01,52600.0,16.6304,16.6304,16.5701,16.5927,52600.0
2009-05-28 11:05:00,22.0,22.14,22.0,22.11,28300.0,16.5852,16.6908,16.5852,16.6681,28300.0
2009-05-28 11:10:00,22.12,22.23,22.1,22.18,47700.0,16.6757,16.7586,16.6606,16.7209,47700.0
2009-05-28 11:15:00,22.16,22.25,22.16,22.24,72300.0,16.7058,16.7737,16.7058,16.7661,72300.0
2009-05-28 11:20:00,22.24,22.25,22.07,22.07,30600.0,16.7661,16.7737,16.638,16.638,30600.0
2009-05-28 11:25:00,22.09,22.17,22.06,22.15,95500.0,16.6531,16.7134,16.6304,16.6983,95500.0
2009-05-28 11:30:00,22.15,22.17,22.07,22.08,54000.0,16.6983,16.7134,16.638,16.6455,54000.0
2009-05-28 11:35:00,22.08,22.12,21.99,22.0,36200.0,16.6455,16.6757,16.5777,16.5852,36200.0
2009-05-28 11:40:00,22.02,22.13,22.0,22.13,85200.0,16.6003,16.6832,16.5852,16.6832,85200.0
2009-05-28 11:45:00,22.13,22.13,22.07,22.11,25600.0,16.6832,16.6832,16.638,16.6681,25600.0
2009-05-28 11:50:00,22.11,22.11,22.06,22.1,11700.0,16.6681,16.6681,16.6304,16.6606,11700.0
2009-05-28 11:55:00,22.1,22.13,22.09,22.11,13000.0,16.6606,16.6832,16.6531,16.6681,13000.0
2009-05-28 12:00:00,22.12,22.12,22.04,22.06,13400.0,16.6757,16.6757,16.6154,16.6304,13400.0
2009-05-28 12:05:00,22.05,22.07,22.01,22.03,10400.0,16.6229,16.638,16.5927,16.6078,10400.0
2009-05-28 12:10:00,22.01,22.04,21.99,22.03,21200.0,16.5927,16.6154,16.5777,16.6078,21200.0
2009-05-28 12:15:00,22.04,22.06,22.0,22.0,17000.0,16.6154,16.6304,16.5852,16.5852,17000.0
2009-05-28 12:20:00,22.0,22.01,21.97,22.0,40100.0,16.5852,16.5927,16.5626,16.5852,40100.0
2009-05-28 12:25:00,22.0,22.0,21.97,21.99,39000.0,16.5852,16.5852,16.5626,16.5777,39000.0
2009-05-28 12:30:00,21.99,22.03,21.95,21.96,90300.0,16.5777,16.6078,16.5475,16.5551,90300.0
2009-05-28 12:35:00,21.96,21.97,21.86,21.89,52800.0,16.5551,16.5626,16.4797,16.5023,52800.0
2009-05-28 12:40:00,21.89,21.89,21.82,21.84,51000.0,16.5023,16.5023,16.4495,16.4646,51000.0
2009-05-28 12:45:00,21.84,21.85,21.77,21.77,144000.0,16.4646,16.4721,16.4118,16.4118,144000.0
2009-05-28 12:50:00,21.78,21.8,21.72,21.79,33400.0,16.4194,16.4344,16.3741,16.4269,33400.0
2009-05-28 12:55:00,21.8,21.93,21.76,21.92,41400.0,16.4344,16.5324,16.4043,16.5249,41400.0
2009-05-28 13:00:00,21.92,22.0,21.9,21.94,37100.0,16.5249,16.5852,16.5098,16.54,37100.0
2009-05-28 13:05:00,21.95,21.97,21.91,21.94,15900.0,16.5475,16.5626,16.5174,16.54,15900.0
2009-05-28 13:10:00,21.94,22.04,21.94,22.02,18300.0,16.54,16.6154,16.54,16.6003,18300.0
2009-05-28 13:15:00,22.02,22.1,21.96,22.03,36200.0,16.6003,16.6606,16.5551,16.6078,36200.0
2009-05-28 13:20:00,22.03,22.07,22.0,22.07,23300.0,16.6078,16.638,16.5852,16.638,23300.0
2009-05-28 13:25:00,22.06,22.1,22.05,22.08,23600.0,16.6304,16.6606,16.6229,16.6455,23600.0
2009-05-28 13:30:00,22.08,22.1,22.03,22.09,18700.0,16.6455,16.6606,16.6078,16.6531,18700.0
2009-05-28 13:35:00,22.1,22.17,22.09,22.15,17000.0,16.6606,16.7134,16.6531,16.6983,17000.0
2009-05-28 13:40:00,22.13,22.13,22.07,22.08,12300.0,16.6832,16.6832,16.638,16.6455,12300.0
2009-05-28 13:45:00,22.08,22.09,22.02,22.03,59500.0,16.6455,16.6531,16.6003,16.6078,59500.0
2009-05-28 13:50:00,22.02,22.03,22.0,22.0,128300.0,16.6003,16.6078,16.5852,16.5852,128300.0
2009-05-28 13:55:00,22.0,22.0,21.91,22.0,55500.0,16.5852,16.5852,16.5174,16.5852,55500.0
2009-05-28 14:00:00,21.99,22.01,21.98,21.99,84000.0,16.5777,16.5927,16.5701,16.5777,84000.0
2009-05-28 14:05:00,21.97,22.1,21.97,21.99,54300.0,16.5626,16.6606,16.5626,16.5777,54300.0
2009-05-28 14:10:00,21.99,22.01,21.95,21.96,40400.0,16.5777,16.5927,16.5475,16.5551,40400.0
2009-05-28 14:15:00,21.95,22.0,21.92,22.0,10500.0,16.5475,16.5852,16.5249,16.5852,10500.0
2009-05-28 14:20:00,22.0,22.17,21.97,22.13,48000.0,16.5852,16.7134,16.5626,16.6832,48000.0
2009-05-28 14:25:00,22.12,22.13,22.04,22.08,14000.0,16.6757,16.6832,16.6154,16.6455,14000.0
2009-05-28 14:30:00,22.08,22.17,22.08,22.16,92300.0,16.6455,16.7134,16.6455,16.7058,92300.0
2009-05-28 14:35:00,22.16,22.17,22.14,22.14,45000.0,16.7058,16.7134,16.6908,16.6908,45000.0
2009-05-28 14:40:00,22.14,22.15,22.02,22.03,19600.0,16.6908,16.6983,16.6003,16.6078,19600.0
2009-05-28 14:45:00,22.02,22.08,22.0,22.06,28400.0,16.6003,16.6455,16.5852,16.6304,28400.0
2009-05-28 14:50:00,22.06,22.24,22.06,22.22,73600.0,16.6304,16.7661,16.6304,16.7511,73600.0
2009-05-28 14:55:00,22.22,22.23,22.12,22.17,67500.0,16.7511,16.7586,16.6757,16.7134,67500.0
2009-05-28 15:00:00,22.16,22.19,22.14,22.18,18700.0,16.7058,16.7284,16.6908,16.7209,18700.0
2009-05-28 15:05:00,22.19,22.2,22.1,22.11,34100.0,16.7284,16.736,16.6606,16.6681,34100.0
2009-05-28 15:10:00,22.11,22.12,22.08,22.11,76500.0,16.6681,16.6757,16.6455,16.6681,76500.0
2009-05-28 15:15:00,22.11,22.14,22.07,22.08,57300.0,16.6681,16.6908,16.638,16.6455,57300.0
2009-05-28 15:20:00,22.08,22.08,21.99,21.99,70200.0,16.6455,16.6455,16.5777,16.5777,70200.0
2009-05-28 15:25:00,22.0,22.09,21.97,21.97,246300.0,16.5852,16.6531,16.5626,16.5626,246300.0
2009-05-28 15:30:00,21.97,21.99,21.92,21.95,155600.0,16.5626,16.5777,16.5249,16.5475,155600.0
2009-05-28 15:35:00,21.95,22.0,21.93,21.97,65600.0,16.5475,16.5852,16.5324,16.5626,65600.0
2009-05-28 15:40:00,21.96,22.07,21.94,22.04,40300.0,16.5551,16.638,16.54,16.6154,40300.0
2009-05-28 15:45:00,22.03,22.04,21.99,22.0,75900.0,16.6078,16.6154,16.5777,16.5852,75900.0
2009-05-28 15:50:00,22.01,22.03,21.99,21.99,129900.0,16.5927,16.6078,16.5777,16.5777,129900.0
2009-05-28 15:55:00,22.0,22.13,21.99,22.11,100900.0,16.5852,16.6832,16.5777,16.6681,100900.0
2009-05-29 09:30:00,22.2,22.25,22.05,22.11,50600.0,16.736,16.7737,16.6229,16.6681,50600.0
2009-05-29 09:35:00,22.09,22.14,22.0,22.14,27600.0,16.6531,16.6908,16.5852,16.6908,27600.0
2009-05-29 09:40:00,22.14,22.14,21.82,21.84,58300.0,16.6908,16.6908,16.4495,16.4646,58300.0
2009-05-29 09:45:00,21.84,21.88,21.72,21.79,73900.0,16.4646,16.4947,16.3741,16.4269,73900.0
2009-05-29 09:50:00,21.79,21.92,21.74,21.91,35800.0,16.4269,16.5249,16.3892,16.5174,35800.0
2009-05-29 09:55:00,21.91,22.06,21.85,21.97,40400.0,16.5174,16.6304,16.4721,16.5626,40400.0
2009-05-29 10:00:00,21.97,21.97,21.85,21.9,73800.0,16.5626,16.5626,16.4721,16.5098,73800.0
2009-05-29 10:05:00,21.89,21.95,21.85,21.89,129300.0,16.5023,16.5475,16.4721,16.5023,129300.0
2009-05-29 10:10:00,21.9,22.03,21.88,22.01,47000.0,16.5098,16.6078,16.4947,16.5927,47000.0
2009-05-29 10:15:00,22.01,22.01,21.93,21.98,68300.0,16.5927,16.5927,16.5324,16.5701,68300.0
2009-05-29 10:20:00,21.98,22.08,21.98,22.03,38700.0,16.5701,16.6455,16.5701,16.6078,38700.0
2009-05-29 10:25:00,22.02,22.02,21.97,22.02,52700.0,16.6003,16.6003,16.5626,16.6003,52700.0
2009-05-29 10:30:00,22.02,22.06,21.97,22.0,43700.0,16.6003,16.6304,16.5626,16.5852,43700.0
2009-05-29 10:35:00,22.0,22.05,22.0,22.04,33800.0,16.5852,16.6229,16.5852,16.6154,33800.0
2009-05-29 10:40:00,22.05,22.17,22.04,22.11,28100.0,16.6229,16.7134,16.6154,16.6681,28100.0
2009-05-29 10:45:00,22.1,22.11,22.05,22.07,15800.0,16.6606,16.6681,16.6229,16.638,15800.0
2009-05-29 10:50:00,22.07,22.11,22.07,22.11,30300.0,16.638,16.6681,16.638,16.6681,30300.0
2009-05-29 10:55:00,22.11,22.11,22.08,22.1,48400.0,16.6681,16.6681,16.6455,16.6606,48400.0
2009-05-29 11:00:00,22.1,22.13,22.07,22.13,59500.0,16.6606,16.6832,16.638,16.6832,59500.0
2009-05-29 11:05:00,22.12,22.24,22.12,22.17,112000.0,16.6757,16.7661,16.6757,16.7134,112000.0
2009-05-29 11:10:00,22.18,22.18,22.14,22.14,23100.0,16.7209,16.7209,16.6908,16.6908,23100.0
2009-05-29 11:15:00,22.15,22.16,22.13,22.14,36800.0,16.6983,16.7058,16.6832,16.6908,36800.0
2009-05-29 11:20:00,22.14,22.17,22.13,22.15,60800.0,16.6908,16.7134,16.6832,16.6983,60800.0
2009-05-29 11:25:00,22.14,22.19,22.12,22.12,101900.0,16.6908,16.7284,16.6757,16.6757,101900.0
2009-05-29 11:30:00,22.1,22.14,22.07,22.14,36300.0,16.6606,16.6908,16.638,16.6908,36300.0
2009-05-29 11:35:00,22.13,22.14,22.11,22.13,49200.0,16.6832,16.6908,16.6681,16.6832,49200.0
2009-05-29 11:40:00,22.13,22.2,22.1,22.2,88600.0,16.6832,16.736,16.6606,16.736,88600.0
2009-05-29 11:45:00,22.2,22.2,22.08,22.08,27600.0,16.736,16.736,16.6455,16.6455,27600.0
2009-05-29 11:50:00,22.08,22.09,22.06,22.07,31800.0,16.6455,16.6531,16.6304,16.638,31800.0
2009-05-29 11:55:00,22.07,22.08,22.04,22.06,42500.0,16.638,16.6455,16.6154,16.6304,42500.0
2009-05-29 12:00:00,22.05,22.07,22.05,22.06,33100.0,16.6229,16.638,16.6229,16.6304,33100.0
2009-05-29 12:05:00,22.06,22.08,22.04,22.05,30000.0,16.6304,16.6455,16.6154,16.6229,30000.0
2009-05-29 12:10:00,22.04,22.08,22.04,22.07,60600.0,16.6154,16.6455,16.6154,16.638,60600.0
2009-05-29 12:15:00,22.08,22.12,22.07,22.11,9200.0,16.6455,16.6757,16.638,16.6681,9200.0
2009-05-29 12:20:00,22.12,22.14,22.11,22.12,10500.0,16.6757,16.6908,16.6681,16.6757,10500.0
2009-05-29 12:25:00,22.13,22.16,22.09,22.15,16300.0,16.6832,16.7058,16.6531,16.6983,16300.0
2009-05-29 12:30:00,22.15,22.15,22.1,22.13,6400.0,16.6983,16.6983,16.6606,16.6832,6400.0
2009-05-29 12:35:00,22.11,22.19,22.11,22.13,61700.0,16.6681,16.7284,16.6681,16.6832,61700.0
2009-05-29 12:40:00,22.11,22.14,22.08,22.14,13800.0,16.6681,16.6908,16.6455,16.6908,13800.0
2009-05-29 12:45:00,22.15,22.17,22.12,22.12,16800.0,16.6983,16.7134,16.6757,16.6757,16800.0
2009-05-29 12:50:00,22.12,22.19,22.12,22.19,13900.0,16.6757,16.7284,16.6757,16.7284,13900.0
2009-05-29 12:55:00,22.18,22.19,22.13,22.14,9700.0,16.7209,16.7284,16.6832,16.6908,9700.0
2009-05-29 13:00:00,22.14,22.23,22.14,22.19,20100.0,16.6908,16.7586,16.6908,16.7284,20100.0
2009-05-29 13:05:00,22.19,22.2,22.17,22.19,12600.0,16.7284,16.736,16.7134,16.7284,12600.0
2009-05-29 13:10:00,22.19,22.25,22.18,22.24,18700.0,16.7284,16.7737,16.7209,16.7661,18700.0
2009-05-29 13:15:00,22.25,22.25,22.19,22.24,27400.0,16.7737,16.7737,16.7284,16.7661,27400.0
2009-05-29 13:20:00,22.24,22.25,22.19,22.25,24900.0,16.7661,16.7737,16.7284,16.7737,24900.0
2009-05-29 13:25:00,22.23,22.25,22.18,22.25,21600.0,16.7586,16.7737,16.7209,16.7737,21600.0
2009-05-29 13:30:00,22.24,22.28,22.22,22.24,24300.0,16.7661,16.7963,16.7511,16.7661,24300.0
2009-05-29 13:35:00,22.24,22.25,22.19,22.21,31200.0,16.7661,16.7737,16.7284,16.7435,31200.0
2009-05-29 13:40:00,22.21,22.3,22.19,22.29,36500.0,16.7435,16.8114,16.7284,16.8038,36500.0
2009-05-29 13:45:00,22.28,22.31,22.28,22.31,17400.0,16.7963,16.8189,16.7963,16.8189,17400.0
2009-05-29 13:50:00,22.31,22.33,22.28,22.29,74000.0,16.8189,16.834,16.7963,16.8038,74000.0
2009-05-29 13:55:00,22.3,22.31,22.27,22.29,12700.0,16.8114,16.8189,16.7888,16.8038,12700.0
2009-05-29 14:00:00,22.28,22.33,22.26,22.3,76400.0,16.7963,16.834,16.7812,16.8114,76400.0
2009-05-29 14:05:00,22.3,22.31,22.28,22.3,15900.0,16.8114,16.8189,16.7963,16.8114,15900.0
2009-05-29 14:10:00,22.29,22.36,22.29,22.33,32600.0,16.8038,16.8566,16.8038,16.834,32600.0
2009-05-29 14:15:00,22.32,22.39,22.31,22.33,31600.0,16.8264,16.8792,16.8189,16.834,31600.0
2009-05-29 14:20:00,22.36,22.44,22.34,22.34,50000.0,16.8566,16.9169,16.8415,16.8415,50000.0
2009-05-29 14:25:00,22.33,22.35,22.32,22.33,36200.0,16.834,16.8491,16.8264,16.834,36200.0
2009-05-29 14:30:00,22.34,22.35,22.3,22.32,43300.0,16.8415,16.8491,16.8114,16.8264,43300.0
2009-05-29 14:35:00,22.32,22.33,22.3,22.32,71000.0,16.8264,16.834,16.8114,16.8264,71000.0
2009-05-29 14:40:00,22.32,22.33,22.3,22.3,43800.0,16.8264,16.834,16.8114,16.8114,43800.0
2009-05-29 14:45:00,22.31,22.32,22.27,22.31,39500.0,16.8189,16.8264,16.7888,16.8189,39500.0
2009-05-29 14:50:00,22.31,22.35,22.28,22.35,39500.0,16.8189,16.8491,16.7963,16.8491,39500.0
2009-05-29 14:55:00,22.35,22.35,22.29,22.3,148400.0,16.8491,16.8491,16.8038,16.8114,148400.0
2009-05-29 15:00:00,22.3,22.33,22.3,22.32,121600.0,16.8114,16.834,16.8114,16.8264,121600.0
2009-05-29 15:05:00,22.31,22.33,22.3,22.31,51400.0,16.8189,16.834,16.8114,16.8189,51400.0
2009-05-29 15:10:00,22.32,22.55,22.32,22.38,169900.0,16.8264,16.9998,16.8264,16.8717,169900.0
2009-05-29 15:15:00,22.38,22.43,22.37,22.41,55800.0,16.8717,16.9094,16.8641,16.8943,55800.0
2009-05-29 15:20:00,22.42,22.42,22.33,22.33,45200.0,16.9018,16.9018,16.834,16.834,45200.0
2009-05-29 15:25:00,22.34,22.35,22.28,22.31,98300.0,16.8415,16.8491,16.7963,16.8189,98300.0
2009-05-29 15:30:00,22.31,22.37,22.3,22.33,98300.0,16.8189,16.8641,16.8114,16.834,98300.0
2009-05-29 15:35:00,22.33,22.43,22.33,22.42,95100.0,16.834,16.9094,16.834,16.9018,95100.0
2009-05-29 15:40:00,22.42,22.42,22.26,22.33,142300.0,16.9018,16.9018,16.7812,16.834,142300.0
2009-05-29 15:45:00,22.33,22.33,22.24,22.24,92100.0,16.834,16.834,16.7661,16.7661,92100.0
2009-05-29 15:50:00,22.24,22.35,22.21,22.34,202300.0,16.7661,16.8491,16.7435,16.8415,202300.0
2009-05-29 15:55:00,22.33,22.56,22.33,22.53,157000.0,16.834,17.0074,16.834,16.9848,157000.0
2009-06-01 09:30:00,22.54,23.5,22.54,23.46,174600.0,16.9923,17.716,16.9923,17.6859,174600.0
2009-06-01 09:35:00,23.47,23.51,23.26,23.45,126100.0,17.6934,17.7236,17.5351,17.6783,126100.0
2009-06-01 09:40:00,23.44,23.45,23.27,23.3,85200.0,17.6708,17.6783,17.5426,17.5652,85200.0
2009-06-01 09:45:00,23.31,23.4,23.3,23.33,39800.0,17.5728,17.6406,17.5652,17.5879,39800.0
2009-06-01 09:50:00,23.33,23.54,23.31,23.37,78800.0,17.5879,17.7462,17.5728,17.618,78800.0
2009-06-01 09:55:00,23.38,23.42,23.35,23.39,65000.0,17.6256,17.6557,17.6029,17.6331,65000.0
2009-06-01 10:00:00,23.39,23.51,23.39,23.41,59900.0,17.6331,17.7236,17.6331,17.6482,59900.0
2009-06-01 10:05:00,23.41,23.45,23.33,23.34,61900.0,17.6482,17.6783,17.5879,17.5954,61900.0
2009-06-01 10:10:00,23.33,23.35,23.3,23.3,34900.0,17.5879,17.6029,17.5652,17.5652,34900.0
2009-06-01 10:15:00,23.31,23.33,23.26,23.29,70400.0,17.5728,17.5879,17.5351,17.5577,70400.0
2009-06-01 10:20:00,23.29,23.32,23.23,23.25,91700.0,17.5577,17.5803,17.5125,17.5275,91700.0
2009-06-01 10:25:00,23.24,23.26,23.16,23.22,58600.0,17.52,17.5351,17.4597,17.5049,58600.0
2009-06-01 10:30:00,23.2,23.33,23.2,23.29,66100.0,17.4899,17.5879,17.4899,17.5577,66100.0
2009-06-01 10:35:00,23.25,23.32,23.25,23.28,51900.0,17.5275,17.5803,17.5275,17.5502,51900.0
2009-06-01 10:40:00,23.28,23.36,23.25,23.34,54700.0,17.5502,17.6105,17.5275,17.5954,54700.0
2009-06-01 10:45:00,23.31,23.33,23.3,23.3,26800.0,17.5728,17.5879,17.5652,17.5652,26800.0
2009-06-01 10:50:00,23.32,23.33,23.24,23.28,62700.0,17.5803,17.5879,17.52,17.5502,62700.0
2009-06-01 10:55:00,23.27,23.33,23.26,23.29,41300.0,17.5426,17.5879,17.5351,17.5577,41300.0
2009-06-01 11:00:00,23.29,23.3,23.21,23.24,39000.0,17.5577,17.5652,17.4974,17.52,39000.0
2009-06-01 11:05:00,23.24,23.26,23.2,23.26,64800.0,17.52,17.5351,17.4899,17.5351,64800.0
2009-06-01 11:10:00,23.26,23.28,23.22,23.27,31000.0,17.5351,17.5502,17.5049,17.5426,31000.0
2009-06-01 11:15:00,23.27,23.31,23.26,23.3,35200.0,17.5426,17.5728,17.5351,17.5652,35200.0
2009-06-01 11:20:00,23.31,23.4,23.3,23.33,60800.0,17.5728,17.6406,17.5652,17.5879,60800.0
2009-06-01 11:25:00,23.31,23.34,23.29,23.32,22600.0,17.5728,17.5954,17.5577,17.5803,22600.0
2009-06-01 11:30:00,23.31,23.34,23.27,23.31,36000.0,17.5728,17.5954,17.5426,17.5728,36000.0
2009-06-01 11:35:00,23.31,23.34,23.3,23.33,31600.0,17.5728,17.5954,17.5652,17.5879,31600.0
2009-06-01 11:40:00,23.33,23.38,23.3,23.32,40600.0,17.5879,17.6256,17.5652,17.5803,40600.0
2009-06-01 11:45:00,23.31,23.4,23.31,23.39,33100.0,17.5728,17.6406,17.5728,17.6331,33100.0
2009-06-01 11:50:00,23.38,23.43,23.37,23.41,60100.0,17.6256,17.6632,17.618,17.6482,60100.0
2009-06-01 11:55:00,23.41,23.47,23.41,23.41,53600.0,17.6482,17.6934,17.6482,17.6482,53600.0
2009-06-01 12:00:00,23.42,23.42,23.35,23.35,29900.0,17.6557,17.6557,17.6029,17.6029,29900.0
2009-06-01 12:05:00,23.35,23.44,23.34,23.43,58100.0,17.6029,17.6708,17.5954,17.6632,58100.0
2009-06-01 12:10:00,23.42,23.43,23.37,23.37,14900.0,17.6557,17.6632,17.618,17.618,14900.0
2009-06-01 12:15:00,23.38,23.41,23.38,23.41,21500.0,17.6256,17.6482,17.6256,17.6482,21500.0
2009-06-01 12:20:00,23.41,23.44,23.4,23.43,29500.0,17.6482,17.6708,17.6406,17.6632,29500.0
2009-06-01 12:25:00,23.43,23.44,23.41,23.43,37700.0,17.6632,17.6708,17.6482,17.6632,37700.0
2009-06-01 12:30:00,23.43,23.44,23.41,23.43,29400.0,17.6632,17.6708,17.6482,17.6632,29400.0
2009-06-01 12:35:00,23.42,23.45,23.42,23.44,40500.0,17.6557,17.6783,17.6557,17.6708,40500.0
2009-06-01 12:40:00,23.44,23.45,23.43,23.45,30400.0,17.6708,17.6783,17.6632,17.6783,30400.0
2009-06-01 12:45:00,23.45,23.46,23.43,23.45,39300.0,17.6783,17.6859,17.6632,17.6783,39300.0
2009-06-01 12:50:00,23.45,23.46,23.42,23.44,48800.0,17.6783,17.6859,17.6557,17.6708,48800.0
2009-06-01 12:55:00,23.42,23.44,23.39,23.4,44900.0,17.6557,17.6708,17.6331,17.6406,44900.0
2009-06-01 13:00:00,23.4,23.42,23.4,23.41,37500.0,17.6406,17.6557,17.6406,17.6482,37500.0
2009-06-01 13:05:00,23.41,23.47,23.41,23.47,32000.0,17.6482,17.6934,17.6482,17.6934,32000.0
2009-06-01 13:10:00,23.47,23.5,23.46,23.5,27100.0,17.6934,17.716,17.6859,17.716,27100.0
2009-06-01 13:15:00,23.5,23.53,23.48,23.52,27000.0,17.716,17.7386,17.7009,17.7311,27000.0
2009-06-01 13:20:00,23.53,23.57,23.52,23.54,47400.0,17.7386,17.7688,17.7311,17.7462,47400.0
2009-06-01 13:25:00,23.54,23.55,23.48,23.49,31000.0,17.7462,17.7537,17.7009,17.7085,31000.0
2009-06-01 13:30:00,23.49,23.5,23.42,23.44,43100.0,17.7085,17.716,17.6557,17.6708,43100.0
2009-06-01 13:35:00,23.44,23.44,23.4,23.43,34700.0,17.6708,17.6708,17.6406,17.6632,34700.0
2009-06-01 13:40:00,23.42,23.43,23.4,23.41,20100.0,17.6557,17.6632,17.6406,17.6482,20100.0
2009-06-01 13:45:00,23.41,23.42,23.39,23.42,42600.0,17.6482,17.6557,17.6331,17.6557,42600.0
2009-06-01 13:50:00,23.42,23.45,23.4,23.4,41000.0,17.6557,17.6783,17.6406,17.6406,41000.0
2009-06-01 13:55:00,23.41,23.43,23.38,23.41,79400.0,17.6482,17.6632,17.6256,17.6482,79400.0
2009-06-01 14:00:00,23.41,23.46,23.35,23.39,59500.0,17.6482,17.6859,17.6029,17.6331,59500.0
2009-06-01 14:05:00,23.4,23.41,23.31,23.33,30100.0,17.6406,17.6482,17.5728,17.5879,30100.0
2009-06-01 14:10:00,23.32,23.33,23.27,23.28,89100.0,17.5803,17.5879,17.5426,17.5502,89100.0
2009-06-01 14:15:00,23.27,23.31,23.24,23.24,70200.0,17.5426,17.5728,17.52,17.52,70200.0
2009-06-01 14:20:00,23.25,23.33,23.23,23.31,49700.0,17.5275,17.5879,17.5125,17.5728,49700.0
2009-06-01 14:25:00,23.31,23.35,23.29,23.31,44400.0,17.5728,17.6029,17.5577,17.5728,44400.0
2009-06-01 14:30:00,23.31,23.36,23.29,23.32,57700.0,17.5728,17.6105,17.5577,17.5803,57700.0
2009-06-01 14:35:00,23.31,23.38,23.3,23.38,63200.0,17.5728,17.6256,17.5652,17.6256,63200.0
2009-06-01 14:40:00,23.38,23.42,23.32,23.42,51600.0,17.6256,17.6557,17.5803,17.6557,51600.0
2009-06-01 14:45:00,23.42,23.55,23.41,23.51,69200.0,17.6557,17.7537,17.6482,17.7236,69200.0
2009-06-01 14:50:00,23.5,23.56,23.48,23.51,43600.0,17.716,17.7612,17.7009,17.7236,43600.0
2009-06-01 14:55:00,23.5,23.53,23.47,23.47,35900.0,17.716,17.7386,17.6934,17.6934,35900.0
2009-06-01 15:00:00,23.48,23.5,23.41,23.48,46000.0,17.7009,17.716,17.6482,17.7009,46000.0
2009-06-01 15:05:00,23.48,23.48,23.32,23.43,129100.0,17.7009,17.7009,17.5803,17.6632,129100.0
2009-06-01 15:10:00,23.44,23.46,23.39,23.4,86800.0,17.6708,17.6859,17.6331,17.6406,86800.0
2009-06-01 15:15:00,23.4,23.43,23.38,23.39,121400.0,17.6406,17.6632,17.6256,17.6331,121400.0
2009-06-01 15:20:00,23.39,23.42,23.38,23.42,53600.0,17.6331,17.6557,17.6256,17.6557,53600.0
2009-06-01 15:25:00,23.43,23.48,23.43,23.45,77300.0,17.6632,17.7009,17.6632,17.6783,77300.0
2009-06-01 15:30:00,23.45,23.45,23.43,23.44,65900.0,17.6783,17.6783,17.6632,17.6708,65900.0
2009-06-01 15:35:00,23.44,23.5,23.41,23.5,98200.0,17.6708,17.716,17.6482,17.716,98200.0
2009-06-01 15:40:00,23.49,23.53,23.45,23.46,117900.0,17.7085,17.7386,17.6783,17.6859,117900.0
2009-06-01 15:45:00,23.47,23.47,23.35,23.45,194400.0,17.6934,17.6934,17.6029,17.6783,194400.0
2009-06-01 15:50:00,23.45,23.53,23.45,23.49,164600.0,17.6783,17.7386,17.6783,17.7085,164600.0
2009-06-01 15:55:00,23.48,23.58,23.4,23.56,295400.0,17.7009,17.7763,17.6406,17.7612,295400.0
2009-06-02 09:30:00,23.35,23.65,23.35,23.59,108800.0,17.6029,17.8291,17.6029,17.7839,108800.0
2009-06-02 09:35:00,23.57,23.65,23.55,23.59,53800.0,17.7688,17.8291,17.7537,17.7839,53800.0
2009-06-02 09:40:00,23.6,23.88,23.58,23.8,81400.0,17.7914,18.0025,17.7763,17.9422,81400.0
2009-06-02 09:45:00,23.8,23.82,23.74,23.78,95000.0,17.9422,17.9573,17.8969,17.9271,95000.0
2009-06-02 09:50:00,23.78,23.86,23.73,23.73,105600.0,17.9271,17.9874,17.8894,17.8894,105600.0
2009-06-02 09:55:00,23.72,23.75,23.66,23.7,77200.0,17.8819,17.9045,17.8366,17.8668,77200.0
2009-06-02 10:00:00,23.71,23.84,23.41,23.72,126500.0,17.8743,17.9723,17.6482,17.8819,126500.0
2009-06-02 10:05:00,23.73,23.73,23.66,23.68,65600.0,17.8894,17.8894,17.8366,17.8517,65600.0
2009-06-02 10:10:00,23.68,23.8,23.67,23.7,43500.0,17.8517,17.9422,17.8442,17.8668,43500.0
2009-06-02 10:15:00,23.71,23.78,23.69,23.71,42000.0,17.8743,17.9271,17.8593,17.8743,42000.0
2009-06-02 10:20:00,23.71,23.78,23.69,23.7,56400.0,17.8743,17.9271,17.8593,17.8668,56400.0
2009-06-02 10:25:00,23.7,23.87,23.7,23.86,25600.0,17.8668,17.995,17.8668,17.9874,25600.0
2009-06-02 10:30:00,23.87,23.9,23.79,23.85,43200.0,17.995,18.0176,17.9346,17.9799,43200.0
2009-06-02 10:35:00,23.85,23.94,23.84,23.92,80400.0,17.9799,18.0477,17.9723,18.0326,80400.0
2009-06-02 10:40:00,23.93,23.97,23.91,23.96,39600.0,18.0402,18.0703,18.0251,18.0628,39600.0
2009-06-02 10:45:00,23.96,23.98,23.91,23.96,68400.0,18.0628,18.0779,18.0251,18.0628,68400.0
2009-06-02 10:50:00,23.97,23.98,23.89,23.97,42500.0,18.0703,18.0779,18.01,18.0703,42500.0
2009-06-02 10:55:00,23.97,24.0,23.92,23.94,33900.0,18.0703,18.093,18.0326,18.0477,33900.0
2009-06-02 11:00:00,23.93,24.0,23.91,24.0,28100.0,18.0402,18.093,18.0251,18.093,28100.0
2009-06-02 11:05:00,24.0,24.05,23.93,23.98,49000.0,18.093,18.1306,18.0402,18.0779,49000.0
2009-06-02 11:10:00,23.98,24.0,23.95,23.97,28600.0,18.0779,18.093,18.0553,18.0703,28600.0
2009-06-02 11:15:00,23.97,24.08,23.96,24.07,46600.0,18.0703,18.1533,18.0628,18.1457,46600.0
2009-06-02 11:20:00,24.08,24.08,24.02,24.04,25800.0,18.1533,18.1533,18.108,18.1231,25800.0
2009-06-02 11:25:00,24.05,24.14,24.04,24.1,38000.0,18.1306,18.1985,18.1231,18.1683,38000.0
2009-06-02 11:30:00,24.12,24.12,24.0,24.02,30100.0,18.1834,18.1834,18.093,18.108,30100.0
2009-06-02 11:35:00,24.02,24.05,24.0,24.01,167900.0,18.108,18.1306,18.093,18.1005,167900.0
2009-06-02 11:40:00,24.02,24.08,23.95,24.02,82200.0,18.108,18.1533,18.0553,18.108,82200.0
2009-06-02 11:45:00,24.02,24.09,24.0,24.03,76300.0,18.108,18.1608,18.093,18.1156,76300.0
2009-06-02 11:50:00,24.03,24.11,24.0,24.01,29900.0,18.1156,18.1759,18.093,18.1005,29900.0
2009-06-02 11:55:00,24.05,24.07,23.98,23.98,87900.0,18.1306,18.1457,18.0779,18.0779,87900.0
2009-06-02 12:00:00,23.98,24.02,23.96,23.98,151300.0,18.0779,18.108,18.0628,18.0779,151300.0
2009-06-02 12:05:00,23.98,23.99,23.93,23.97,116100.0,18.0779,18.0854,18.0402,18.0703,116100.0
2009-06-02 12:10:00,23.98,24.0,23.93,23.95,118200.0,18.0779,18.093,18.0402,18.0553,118200.0
2009-06-02 12:15:00,23.95,24.0,23.95,23.99,56700.0,18.0553,18.093,18.0553,18.0854,56700.0
2009-06-02 12:20:00,23.98,23.99,23.94,23.97,169600.0,18.0779,18.0854,18.0477,18.0703,169600.0
2009-06-02 12:25:00,23.97,24.03,23.96,23.98,52300.0,18.0703,18.1156,18.0628,18.0779,52300.0
2009-06-02 12:30:00,23.98,23.99,23.92,23.94,113100.0,18.0779,18.0854,18.0326,18.0477,113100.0
2009-06-02 12:35:00,23.95,24.0,23.88,23.92,393800.0,18.0553,18.093,18.0025,18.0326,393800.0
2009-06-02 12:40:00,23.92,23.96,23.92,23.95,69200.0,18.0326,18.0628,18.0326,18.0553,69200.0
2009-06-02 12:45:00,23.95,23.97,23.93,23.95,51100.0,18.0553,18.0703,18.0402,18.0553,51100.0
2009-06-02 12:50:00,23.95,23.97,23.91,23.92,62600.0,18.0553,18.0703,18.0251,18.0326,62600.0
2009-06-02 12:55:00,23.92,23.94,23.92,23.94,26500.0,18.0326,18.0477,18.0326,18.0477,26500.0
2009-06-02 13:00:00,23.94,23.96,23.92,23.95,71500.0,18.0477,18.0628,18.0326,18.0553,71500.0
2009-06-02 13:05:00,23.95,23.99,23.94,23.99,26400.0,18.0553,18.0854,18.0477,18.0854,26400.0
2009-06-02 13:10:00,23.99,24.0,23.95,23.95,71800.0,18.0854,18.093,18.0553,18.0553,71800.0
2009-06-02 13:15:00,23.95,23.96,23.93,23.93,24700.0,18.0553,18.0628,18.0402,18.0402,24700.0
2009-06-02 13:20:00,23.92,23.97,23.89,23.93,72100.0,18.0326,18.0703,18.01,18.0402,72100.0
2009-06-02 13:25:00,23.94,23.95,23.93,23.95,24400.0,18.0477,18.0553,18.0402,18.0553,24400.0
2009-06-02 13:30:00,23.95,23.95,23.93,23.93,25100.0,18.0553,18.0553,18.0402,18.0402,25100.0
2009-06-02 13:35:00,23.93,23.94,23.91,23.91,58600.0,18.0402,18.0477,18.0251,18.0251,58600.0
2009-06-02 13:40:00,23.91,23.91,23.85,23.9,72900.0,18.0251,18.0251,17.9799,18.0176,72900.0
2009-06-02 13:45:00,23.9,23.93,23.85,23.85,33500.0,18.0176,18.0402,17.9799,17.9799,33500.0
2009-06-02 13:50:00,23.85,23.85,23.74,23.75,104000.0,17.9799,17.9799,17.8969,17.9045,104000.0
2009-06-02 13:55:00,23.75,23.75,23.56,23.69,172900.0,17.9045,17.9045,17.7612,17.8593,172900.0
2009-06-02 14:00:00,23.68,23.69,23.6,23.6,158700.0,17.8517,17.8593,17.7914,17.7914,158700.0
2009-06-02 14:05:00,23.6,23.6,23.57,23.58,59600.0,17.7914,17.7914,17.7688,17.7763,59600.0
2009-06-02 14:10:00,23.58,23.59,23.51,23.52,104300.0,17.7763,17.7839,17.7236,17.7311,104300.0
2009-06-02 14:15:00,23.53,23.54,23.4,23.44,88100.0,17.7386,17.7462,17.6406,17.6708,88100.0
2009-06-02 14:20:00,23.44,23.51,23.4,23.44,102800.0,17.6708,17.7236,17.6406,17.6708,102800.0
2009-06-02 14:25:00,23.44,23.51,23.42,23.48,79100.0,17.6708,17.7236,17.6557,17.7009,79100.0
2009-06-02 14:30:00,23.49,23.53,23.47,23.49,26400.0,17.7085,17.7386,17.6934,17.7085,26400.0
2009-06-02 14:35:00,23.5,23.51,23.46,23.48,34200.0,17.716,17.7236,17.6859,17.7009,34200.0
2009-06-02 14:40:00,23.48,23.5,23.46,23.47,32700.0,17.7009,17.716,17.6859,17.6934,32700.0
2009-06-02 14:45:00,23.47,23.48,23.45,23.45,32700.0,17.6934,17.7009,17.6783,17.6783,32700.0
2009-06-02 14:50:00,23.44,23.47,23.43,23.46,41700.0,17.6708,17.6934,17.6632,17.6859,41700.0
2009-06-02 14:55:00,23.46,23.48,23.43,23.45,48000.0,17.6859,17.7009,17.6632,17.6783,48000.0
2009-06-02 15:00:00,23.44,23.5,23.44,23.49,53400.0,17.6708,17.716,17.6708,17.7085,53400.0
2009-06-02 15:05:00,23.49,23.49,23.44,23.47,72500.0,17.7085,17.7085,17.6708,17.6934,72500.0
2009-06-02 15:10:00,23.46,23.47,23.31,23.41,113500.0,17.6859,17.6934,17.5728,17.6482,113500.0
2009-06-02 15:15:00,23.41,23.43,23.34,23.4,51500.0,17.6482,17.6632,17.5954,17.6406,51500.0
2009-06-02 15:20:00,23.4,23.4,23.35,23.38,63400.0,17.6406,17.6406,17.6029,17.6256,63400.0
2009-06-02 15:25:00,23.37,23.39,23.32,23.37,69500.0,17.618,17.6331,17.5803,17.618,69500.0
2009-06-02 15:30:00,23.37,23.41,23.34,23.4,48300.0,17.618,17.6482,17.5954,17.6406,48300.0
2009-06-02 15:35:00,23.4,23.4,23.29,23.3,90600.0,17.6406,17.6406,17.5577,17.5652,90600.0
2009-06-02 15:40:00,23.3,23.3,23.21,23.25,143000.0,17.5652,17.5652,17.4974,17.5275,143000.0
2009-06-02 15:45:00,23.25,23.26,23.04,23.15,192700.0,17.5275,17.5351,17.3692,17.4522,192700.0
2009-06-02 15:50:00,23.15,23.26,23.12,23.15,114900.0,17.4522,17.5351,17.4295,17.4522,114900.0
2009-06-02 15:55:00,23.14,23.16,22.97,23.04,189800.0,17.4446,17.4597,17.3165,17.3692,189800.0
2009-06-03 09:30:00,23.11,23.4,22.98,22.98,83500.0,17.422,17.6406,17.324,17.324,83500.0
2009-06-03 09:35:00,22.97,22.97,22.77,22.86,34800.0,17.3165,17.3165,17.1657,17.2335,34800.0
2009-06-03 09:40:00,22.87,22.93,22.66,22.66,35100.0,17.2411,17.2863,17.0828,17.0828,35100.0
2009-06-03 09:45:00,22.66,22.69,22.4,22.4,56000.0,17.0828,17.1054,16.8868,16.8868,56000.0
2009-06-03 09:50:00,22.43,22.43,22.13,22.18,56600.0,16.9094,16.9094,16.6832,16.7209,56600.0
2009-06-03 09:55:00,22.16,22.25,22.06,22.12,55800.0,16.7058,16.7737,16.6304,16.6757,55800.0
2009-06-03 10:00:00,22.11,22.13,22.07,22.13,100800.0,16.6681,16.6832,16.638,16.6832,100800.0
2009-06-03 10:05:00,22.13,22.13,22.03,22.07,124500.0,16.6832,16.6832,16.6078,16.638,124500.0
2009-06-03 10:10:00,22.09,22.11,22.03,22.07,32200.0,16.6531,16.6681,16.6078,16.638,32200.0
2009-06-03 10:15:00,22.06,22.12,22.04,22.05,50000.0,16.6304,16.6757,16.6154,16.6229,50000.0
2009-06-03 10:20:00,22.05,22.11,22.02,22.03,118500.0,16.6229,16.6681,16.6003,16.6078,118500.0
2009-06-03 10:25:00,22.04,22.06,21.91,21.94,359700.0,16.6154,16.6304,16.5174,16.54,359700.0
2009-06-03 10:30:00,21.94,21.97,21.86,21.87,115700.0,16.54,16.5626,16.4797,16.4872,115700.0
2009-06-03 10:35:00,21.87,21.87,21.76,21.76,116400.0,16.4872,16.4872,16.4043,16.4043,116400.0
2009-06-03 10:40:00,21.76,21.86,21.65,21.66,188600.0,16.4043,16.4797,16.3214,16.3289,188600.0
2009-06-03 10:45:00,21.67,21.69,21.53,21.59,131200.0,16.3364,16.3515,16.2309,16.2761,131200.0
2009-06-03 10:50:00,21.58,21.9,21.57,21.82,73600.0,16.2686,16.5098,16.261,16.4495,73600.0
2009-06-03 10:55:00,21.82,21.83,21.69,21.75,21700.0,16.4495,16.457,16.3515,16.3967,21700.0
2009-06-03 11:00:00,21.76,21.85,21.69,21.7,31500.0,16.4043,16.4721,16.3515,16.359,31500.0
2009-06-03 11:05:00,21.73,21.73,21.57,21.57,27500.0,16.3817,16.3817,16.261,16.261,27500.0
2009-06-03 11:10:00,21.58,21.62,21.54,21.56,23000.0,16.2686,16.2987,16.2384,16.2535,23000.0
2009-06-03 11:15:00,21.56,21.65,21.53,21.56,41200.0,16.2535,16.3214,16.2309,16.2535,41200.0
2009-06-03 11:20:00,21.56,21.62,21.54,21.54,28500.0,16.2535,16.2987,16.2384,16.2384,28500.0
2009-06-03 11:25:00,21.56,21.56,21.34,21.39,135600.0,16.2535,16.2535,16.0877,16.1253,135600.0
2009-06-03 11:30:00,21.37,21.39,21.27,21.38,42200.0,16.1103,16.1253,16.0349,16.1178,42200.0
2009-06-03 11:35:00,21.37,21.41,21.36,21.4,18200.0,16.1103,16.1404,16.1027,16.1329,18200.0
2009-06-03 11:40:00,21.4,21.4,21.27,21.27,64200.0,16.1329,16.1329,16.0349,16.0349,64200.0
2009-06-03 11:45:00,21.27,21.31,21.23,21.28,53000.0,16.0349,16.065,16.0047,16.0424,53000.0
2009-06-03 11:50:00,21.29,21.3,21.13,21.18,89600.0,16.05,16.0575,15.9293,15.967,89600.0
2009-06-03 11:55:00,21.17,21.18,21.01,21.06,55300.0,15.9595,15.967,15.8389,15.8766,55300.0
2009-06-03 12:00:00,21.06,21.11,20.92,21.0,87800.0,15.8766,15.9143,15.771,15.8313,87800.0
2009-06-03 12:05:00,20.99,21.09,20.98,21.01,126500.0,15.8238,15.8992,15.8163,15.8389,126500.0
2009-06-03 12:10:00,21.01,21.06,21.0,21.06,24100.0,15.8389,15.8766,15.8313,15.8766,24100.0
2009-06-03 12:15:00,21.05,21.1,21.0,21.02,33600.0,15.869,15.9067,15.8313,15.8464,33600.0
2009-06-03 12:20:00,21.02,21.04,20.95,21.0,62500.0,15.8464,15.8615,15.7936,15.8313,62500.0
2009-06-03 12:25:00,21.0,21.03,20.98,21.0,30400.0,15.8313,15.854,15.8163,15.8313,30400.0
2009-06-03 12:30:00,21.0,21.04,21.0,21.01,54500.0,15.8313,15.8615,15.8313,15.8389,54500.0
2009-06-03 12:35:00,21.01,21.13,20.98,21.13,59000.0,15.8389,15.9293,15.8163,15.9293,59000.0
2009-06-03 12:40:00,21.13,21.24,21.12,21.21,44000.0,15.9293,16.0123,15.9218,15.9896,44000.0
2009-06-03 12:45:00,21.2,21.2,21.06,21.06,34100.0,15.9821,15.9821,15.8766,15.8766,34100.0
2009-06-03 12:50:00,21.07,21.08,21.01,21.02,158200.0,15.8841,15.8916,15.8389,15.8464,158200.0
2009-06-03 12:55:00,21.02,21.04,21.0,21.01,35100.0,15.8464,15.8615,15.8313,15.8389,35100.0
2009-06-03 13:00:00,21.02,21.05,20.99,21.03,36500.0,15.8464,15.869,15.8238,15.854,36500.0
2009-06-03 13:05:00,21.03,21.05,21.03,21.04,27200.0,15.854,15.869,15.854,15.8615,27200.0
2009-06-03 13:10:00,21.04,21.07,21.01,21.04,25800.0,15.8615,15.8841,15.8389,15.8615,25800.0
2009-06-03 13:15:00,21.05,21.08,21.02,21.07,9300.0,15.869,15.8916,15.8464,15.8841,9300.0
2009-06-03 13:20:00,21.06,21.07,21.02,21.04,28200.0,15.8766,15.8841,15.8464,15.8615,28200.0
2009-06-03 13:25:00,21.04,21.06,20.98,21.0,29700.0,15.8615,15.8766,15.8163,15.8313,29700.0
2009-06-03 13:30:00,21.0,21.03,20.95,20.98,52100.0,15.8313,15.854,15.7936,15.8163,52100.0
2009-06-03 13:35:00,20.98,20.99,20.97,20.97,28900.0,15.8163,15.8238,15.8087,15.8087,28900.0
2009-06-03 13:40:00,20.97,20.98,20.94,20.94,41500.0,15.8087,15.8163,15.7861,15.7861,41500.0
2009-06-03 13:45:00,20.94,21.03,20.81,20.89,92500.0,15.7861,15.854,15.6881,15.7484,92500.0
2009-06-03 13:50:00,20.89,20.93,20.89,20.91,19800.0,15.7484,15.7786,15.7484,15.7635,19800.0
2009-06-03 13:55:00,20.91,20.94,20.86,20.92,36000.0,15.7635,15.7861,15.7258,15.771,36000.0
2009-06-03 14:00:00,20.93,20.93,20.88,20.9,9300.0,15.7786,15.7786,15.7409,15.7559,9300.0
2009-06-03 14:05:00,20.9,20.9,20.85,20.85,23900.0,15.7559,15.7559,15.7183,15.7183,23900.0
2009-06-03 14:10:00,20.86,20.89,20.84,20.89,31400.0,15.7258,15.7484,15.7107,15.7484,31400.0
2009-06-03 14:15:00,20.89,20.99,20.89,20.97,29600.0,15.7484,15.8238,15.7484,15.8087,29600.0
2009-06-03 14:20:00,20.96,20.96,20.9,20.9,24600.0,15.8012,15.8012,15.7559,15.7559,24600.0
2009-06-03 14:25:00,20.9,21.04,20.89,21.04,66600.0,15.7559,15.8615,15.7484,15.8615,66600.0
2009-06-03 14:30:00,21.04,21.04,20.98,21.0,34200.0,15.8615,15.8615,15.8163,15.8313,34200.0
2009-06-03 14:35:00,21.0,21.04,20.99,21.03,65000.0,15.8313,15.8615,15.8238,15.854,65000.0
2009-06-03 14:40:00,21.02,21.03,21.0,21.01,25800.0,15.8464,15.854,15.8313,15.8389,25800.0
2009-06-03 14:45:00,21.0,21.02,20.99,21.01,18800.0,15.8313,15.8464,15.8238,15.8389,18800.0
2009-06-03 14:50:00,21.01,21.05,21.01,21.05,27800.0,15.8389,15.869,15.8389,15.869,27800.0
2009-06-03 14:55:00,21.04,21.14,21.04,21.1,67900.0,15.8615,15.9369,15.8615,15.9067,67900.0
2009-06-03 15:00:00,21.1,21.14,21.09,21.12,43000.0,15.9067,15.9369,15.8992,15.9218,43000.0
2009-06-03 15:05:00,21.12,21.17,21.11,21.17,44000.0,15.9218,15.9595,15.9143,15.9595,44000.0
2009-06-03 15:10:00,21.16,21.17,21.07,21.11,63600.0,15.952,15.9595,15.8841,15.9143,63600.0
2009-06-03 15:15:00,21.12,21.28,21.12,21.27,55800.0,15.9218,16.0424,15.9218,16.0349,55800.0
2009-06-03 15:20:00,21.28,21.32,21.19,21.3,30600.0,16.0424,16.0726,15.9746,16.0575,30600.0
2009-06-03 15:25:00,21.3,21.31,21.25,21.3,38100.0,16.0575,16.065,16.0198,16.0575,38100.0
2009-06-03 15:30:00,21.3,21.36,21.29,21.34,62300.0,16.0575,16.1027,16.05,16.0877,62300.0
2009-06-03 15:35:00,21.34,21.34,21.31,21.32,32600.0,16.0877,16.0877,16.065,16.0726,32600.0
2009-06-03 15:40:00,21.32,21.39,21.31,21.37,64400.0,16.0726,16.1253,16.065,16.1103,64400.0
2009-06-03 15:45:00,21.36,21.43,21.36,21.41,112400.0,16.1027,16.1555,16.1027,16.1404,112400.0
2009-06-03 15:50:00,21.4,21.41,21.27,21.27,98400.0,16.1329,16.1404,16.0349,16.0349,98400.0
2009-06-03 15:55:00,21.28,21.28,21.19,21.28,119800.0,16.0424,16.0424,15.9746,16.0424,119800.0
2009-06-04 09:30:00,22.25,22.3,22.0,22.1,66900.0,16.7737,16.8114,16.5852,16.6606,66900.0
2009-06-04 09:35:00,22.1,22.27,22.03,22.12,64000.0,16.6606,16.7888,16.6078,16.6757,64000.0
2009-06-04 09:40:00,22.11,22.13,21.94,22.0,49400.0,16.6681,16.6832,16.54,16.5852,49400.0
2009-06-04 09:45:00,22.0,22.05,21.89,21.89,150700.0,16.5852,16.6229,16.5023,16.5023,150700.0
2009-06-04 09:50:00,21.9,21.92,21.79,21.9,63600.0,16.5098,16.5249,16.4269,16.5098,63600.0
2009-06-04 09:55:00,21.9,22.0,21.89,21.96,61500.0,16.5098,16.5852,16.5023,16.5551,61500.0
2009-06-04 10:00:00,21.95,22.0,21.89,22.0,24900.0,16.5475,16.5852,16.5023,16.5852,24900.0
2009-06-04 10:05:00,22.0,22.08,21.92,22.03,58200.0,16.5852,16.6455,16.5249,16.6078,58200.0
2009-06-04 10:10:00,22.02,22.03,21.9,21.98,37800.0,16.6003,16.6078,16.5098,16.5701,37800.0
2009-06-04 10:15:00,21.96,22.0,21.91,21.98,20900.0,16.5551,16.5852,16.5174,16.5701,20900.0
2009-06-04 10:20:00,21.99,22.01,21.93,21.99,55400.0,16.5777,16.5927,16.5324,16.5777,55400.0
2009-06-04 10:25:00,21.99,21.99,21.93,21.96,14600.0,16.5777,16.5777,16.5324,16.5551,14600.0
2009-06-04 10:30:00,21.95,22.0,21.92,21.99,9900.0,16.5475,16.5852,16.5249,16.5777,9900.0
2009-06-04 10:35:00,21.98,22.0,21.97,21.99,33700.0,16.5701,16.5852,16.5626,16.5777,33700.0
2009-06-04 10:40:00,21.97,22.01,21.95,21.98,33100.0,16.5626,16.5927,16.5475,16.5701,33100.0
2009-06-04 10:45:00,21.98,22.01,21.9,21.9,36700.0,16.5701,16.5927,16.5098,16.5098,36700.0
2009-06-04 10:50:00,21.9,21.98,21.85,21.98,16000.0,16.5098,16.5701,16.4721,16.5701,16000.0
2009-06-04 10:55:00,21.97,22.01,21.96,21.98,17100.0,16.5626,16.5927,16.5551,16.5701,17100.0
2009-06-04 11:00:00,21.96,22.05,21.88,21.91,39200.0,16.5551,16.6229,16.4947,16.5174,39200.0
2009-06-04 11:05:00,21.89,22.02,21.89,21.98,20300.0,16.5023,16.6003,16.5023,16.5701,20300.0
2009-06-04 11:10:00,21.97,22.05,21.97,22.02,39200.0,16.5626,16.6229,16.5626,16.6003,39200.0
2009-06-04 11:15:00,22.01,22.17,22.01,22.16,35000.0,16.5927,16.7134,16.5927,16.7058,35000.0
2009-06-04 11:20:00,22.16,22.17,22.01,22.1,52100.0,16.7058,16.7134,16.5927,16.6606,52100.0
2009-06-04 11:25:00,22.1,22.1,22.02,22.04,10800.0,16.6606,16.6606,16.6003,16.6154,10800.0
2009-06-04 11:30:00,22.04,22.05,21.98,22.04,8600.0,16.6154,16.6229,16.5701,16.6154,8600.0
2009-06-04 11:35:00,22.04,22.13,21.99,22.13,52700.0,16.6154,16.6832,16.5777,16.6832,52700.0
2009-06-04 11:40:00,22.12,22.16,22.11,22.16,61300.0,16.6757,16.7058,16.6681,16.7058,61300.0
2009-06-04 11:45:00,22.14,22.18,22.11,22.16,19600.0,16.6908,16.7209,16.6681,16.7058,19600.0
2009-06-04 11:50:00,22.18,22.2,22.14,22.14,16200.0,16.7209,16.736,16.6908,16.6908,16200.0
2009-06-04 11:55:00,22.15,22.15,22.09,22.1,37600.0,16.6983,16.6983,16.6531,16.6606,37600.0
2009-06-04 12:00:00,22.1,22.14,22.07,22.1,75200.0,16.6606,16.6908,16.638,16.6606,75200.0
2009-06-04 12:05:00,22.11,22.14,22.09,22.14,78700.0,16.6681,16.6908,16.6531,16.6908,78700.0
2009-06-04 12:10:00,22.15,22.21,22.15,22.19,7700.0,16.6983,16.7435,16.6983,16.7284,7700.0
2009-06-04 12:15:00,22.2,22.27,22.17,22.27,11500.0,16.736,16.7888,16.7134,16.7888,11500.0
2009-06-04 12:20:00,22.28,22.32,22.24,22.31,8100.0,16.7963,16.8264,16.7661,16.8189,8100.0
2009-06-04 12:25:00,22.32,22.33,22.23,22.26,13800.0,16.8264,16.834,16.7586,16.7812,13800.0
2009-06-04 12:30:00,22.27,22.28,22.24,22.27,9900.0,16.7888,16.7963,16.7661,16.7888,9900.0
2009-06-04 12:35:00,22.25,22.32,22.25,22.3,56700.0,16.7737,16.8264,16.7737,16.8114,56700.0
2009-06-04 12:40:00,22.29,22.32,22.28,22.29,22100.0,16.8038,16.8264,16.7963,16.8038,22100.0
2009-06-04 12:45:00,22.3,22.33,22.3,22.33,58000.0,16.8114,16.834,16.8114,16.834,58000.0
2009-06-04 12:50:00,22.33,22.33,22.32,22.32,9800.0,16.834,16.834,16.8264,16.8264,9800.0
2009-06-04 12:55:00,22.33,22.35,22.31,22.34,19800.0,16.834,16.8491,16.8189,16.8415,19800.0
2009-06-04 13:00:00,22.34,22.39,22.3,22.34,23600.0,16.8415,16.8792,16.8114,16.8415,23600.0
2009-06-04 13:05:00,22.34,22.36,22.33,22.35,26500.0,16.8415,16.8566,16.834,16.8491,26500.0
2009-06-04 13:10:00,22.35,22.36,22.33,22.35,31100.0,16.8491,16.8566,16.834,16.8491,31100.0
2009-06-04 13:15:00,22.35,22.37,22.34,22.34,32800.0,16.8491,16.8641,16.8415,16.8415,32800.0
2009-06-04 13:20:00,22.35,22.35,22.28,22.29,20700.0,16.8491,16.8491,16.7963,16.8038,20700.0
2009-06-04 13:25:00,22.29,22.32,22.29,22.32,10400.0,16.8038,16.8264,16.8038,16.8264,10400.0
2009-06-04 13:30:00,22.32,22.35,22.27,22.35,24700.0,16.8264,16.8491,16.7888,16.8491,24700.0
2009-06-04 13:35:00,22.34,22.36,22.31,22.34,24000.0,16.8415,16.8566,16.8189,16.8415,24000.0
2009-06-04 13:40:00,22.32,22.34,22.31,22.31,8800.0,16.8264,16.8415,16.8189,16.8189,8800.0
2009-06-04 13:45:00,22.31,22.32,22.29,22.32,35200.0,16.8189,16.8264,16.8038,16.8264,35200.0
2009-06-04 13:50:00,22.32,22.35,22.27,22.31,52500.0,16.8264,16.8491,16.7888,16.8189,52500.0
2009-06-04 13:55:00,22.33,22.33,22.31,22.31,9400.0,16.834,16.834,16.8189,16.8189,9400.0
2009-06-04 14:00:00,22.31,22.33,22.25,22.26,49500.0,16.8189,16.834,16.7737,16.7812,49500.0
2009-06-04 14:05:00,22.26,22.3,22.25,22.28,37200.0,16.7812,16.8114,16.7737,16.7963,37200.0
2009-06-04 14:10:00,22.28,22.29,22.22,22.22,7200.0,16.7963,16.8038,16.7511,16.7511,7200.0
2009-06-04 14:15:00,22.23,22.25,22.23,22.25,13700.0,16.7586,16.7737,16.7586,16.7737,13700.0
2009-06-04 14:20:00,22.25,22.27,22.23,22.23,105900.0,16.7737,16.7888,16.7586,16.7586,105900.0
2009-06-04 14:25:00,22.23,22.26,22.22,22.22,12300.0,16.7586,16.7812,16.7511,16.7511,12300.0
2009-06-04 14:30:00,22.23,22.25,22.23,22.24,6800.0,16.7586,16.7737,16.7586,16.7661,6800.0
2009-06-04 14:35:00,22.23,22.3,22.23,22.3,105900.0,16.7586,16.8114,16.7586,16.8114,105900.0
2009-06-04 14:40:00,22.3,22.31,22.26,22.27,27900.0,16.8114,16.8189,16.7812,16.7888,27900.0
2009-06-04 14:45:00,22.28,22.32,22.28,22.29,18900.0,16.7963,16.8264,16.7963,16.8038,18900.0
2009-06-04 14:50:00,22.3,22.33,22.27,22.32,107500.0,16.8114,16.834,16.7888,16.8264,107500.0
2009-06-04 14:55:00,22.33,22.35,22.32,22.33,36300.0,16.834,16.8491,16.8264,16.834,36300.0
2009-06-04 15:00:00,22.32,22.36,22.31,22.33,31900.0,16.8264,16.8566,16.8189,16.834,31900.0
2009-06-04 15:05:00,22.34,22.39,22.33,22.39,51600.0,16.8415,16.8792,16.834,16.8792,51600.0
2009-06-04 15:10:00,22.38,22.44,22.36,22.42,18200.0,16.8717,16.9169,16.8566,16.9018,18200.0
2009-06-04 15:15:00,22.42,22.46,22.41,22.44,12600.0,16.9018,16.932,16.8943,16.9169,12600.0
2009-06-04 15:20:00,22.44,22.46,22.39,22.43,43000.0,16.9169,16.932,16.8792,16.9094,43000.0
2009-06-04 15:25:00,22.43,22.48,22.41,22.42,29600.0,16.9094,16.9471,16.8943,16.9018,29600.0
2009-06-04 15:30:00,22.43,22.43,22.38,22.42,48600.0,16.9094,16.9094,16.8717,16.9018,48600.0
2009-06-04 15:35:00,22.42,22.45,22.37,22.42,55400.0,16.9018,16.9245,16.8641,16.9018,55400.0
2009-06-04 15:40:00,22.42,22.43,22.37,22.4,50100.0,16.9018,16.9094,16.8641,16.8868,50100.0
2009-06-04 15:45:00,22.41,22.44,22.29,22.3,58500.0,16.8943,16.9169,16.8038,16.8114,58500.0
2009-06-04 15:50:00,22.3,22.42,22.29,22.4,74400.0,16.8114,16.9018,16.8038,16.8868,74400.0
2009-06-04 15:55:00,22.39,22.42,22.36,22.38,142100.0,16.8792,16.9018,16.8566,16.8717,142100.0
2009-06-05 09:30:00,22.63,22.98,22.63,22.83,35800.0,17.0601,17.324,17.0601,17.2109,35800.0
2009-06-05 09:35:00,22.83,22.94,22.76,22.94,45100.0,17.2109,17.2938,17.1582,17.2938,45100.0
2009-06-05 09:40:00,22.94,22.94,22.8,22.84,32000.0,17.2938,17.2938,17.1883,17.2185,32000.0
2009-06-05 09:45:00,22.84,22.85,22.62,22.67,63900.0,17.2185,17.226,17.0526,17.0903,63900.0
2009-06-05 09:50:00,22.66,22.66,22.51,22.54,23500.0,17.0828,17.0828,16.9697,16.9923,23500.0
2009-06-05 09:55:00,22.52,22.52,22.32,22.51,41700.0,16.9772,16.9772,16.8264,16.9697,41700.0
2009-06-05 10:00:00,22.52,22.55,22.39,22.54,28200.0,16.9772,16.9998,16.8792,16.9923,28200.0
2009-06-05 10:05:00,22.55,22.55,22.4,22.41,29000.0,16.9998,16.9998,16.8868,16.8943,29000.0
2009-06-05 10:10:00,22.39,22.39,22.34,22.37,38900.0,16.8792,16.8792,16.8415,16.8641,38900.0
2009-06-05 10:15:00,22.37,22.44,22.36,22.37,48800.0,16.8641,16.9169,16.8566,16.8641,48800.0
2009-06-05 10:20:00,22.38,22.42,22.37,22.42,32200.0,16.8717,16.9018,16.8641,16.9018,32200.0
2009-06-05 10:25:00,22.43,22.44,22.37,22.41,33500.0,16.9094,16.9169,16.8641,16.8943,33500.0
2009-06-05 10:30:00,22.39,22.47,22.38,22.46,76700.0,16.8792,16.9395,16.8717,16.932,76700.0
2009-06-05 10:35:00,22.46,22.49,22.37,22.42,40900.0,16.932,16.9546,16.8641,16.9018,40900.0
2009-06-05 10:40:00,22.42,22.54,22.41,22.54,26000.0,16.9018,16.9923,16.8943,16.9923,26000.0
2009-06-05 10:45:00,22.53,22.59,22.5,22.59,21700.0,16.9848,17.03,16.9621,17.03,21700.0
2009-06-05 10:50:00,22.59,22.61,22.55,22.59,21000.0,17.03,17.0451,16.9998,17.03,21000.0
2009-06-05 10:55:00,22.58,22.6,22.49,22.6,23400.0,17.0225,17.0375,16.9546,17.0375,23400.0
2009-06-05 11:00:00,22.59,22.69,22.53,22.65,31900.0,17.03,17.1054,16.9848,17.0752,31900.0
2009-06-05 11:05:00,22.65,22.7,22.6,22.62,28500.0,17.0752,17.1129,17.0375,17.0526,28500.0
2009-06-05 11:10:00,22.62,22.64,22.55,22.55,35300.0,17.0526,17.0677,16.9998,16.9998,35300.0
2009-06-05 11:15:00,22.53,22.58,22.52,22.56,16900.0,16.9848,17.0225,16.9772,17.0074,16900.0
2009-06-05 11:20:00,22.56,22.64,22.55,22.6,14700.0,17.0074,17.0677,16.9998,17.0375,14700.0
2009-06-05 11:25:00,22.6,22.6,22.5,22.55,13400.0,17.0375,17.0375,16.9621,16.9998,13400.0
2009-06-05 11:30:00,22.55,22.58,22.48,22.52,9600.0,16.9998,17.0225,16.9471,16.9772,9600.0
2009-06-05 11:35:00,22.49,22.62,22.47,22.62,15600.0,16.9546,17.0526,16.9395,17.0526,15600.0
2009-06-05 11:40:00,22.63,22.65,22.51,22.65,14200.0,17.0601,17.0752,16.9697,17.0752,14200.0
2009-06-05 11:45:00,22.64,22.66,22.61,22.64,20700.0,17.0677,17.0828,17.0451,17.0677,20700.0
2009-06-05 11:50:00,22.63,22.67,22.61,22.65,43700.0,17.0601,17.0903,17.0451,17.0752,43700.0
2009-06-05 11:55:00,22.64,22.67,22.62,22.66,81200.0,17.0677,17.0903,17.0526,17.0828,81200.0
2009-06-05 12:00:00,22.65,22.89,22.65,22.85,166800.0,17.0752,17.2562,17.0752,17.226,166800.0
2009-06-05 12:05:00,22.85,22.98,22.84,22.94,88900.0,17.226,17.324,17.2185,17.2938,88900.0
2009-06-05 12:10:00,22.94,22.94,22.83,22.89,51100.0,17.2938,17.2938,17.2109,17.2562,51100.0
2009-06-05 12:15:00,22.89,22.92,22.87,22.9,49600.0,17.2562,17.2788,17.2411,17.2637,49600.0
2009-06-05 12:20:00,22.91,22.97,22.86,22.94,53600.0,17.2712,17.3165,17.2335,17.2938,53600.0
2009-06-05 12:25:00,22.95,23.03,22.88,22.9,61700.0,17.3014,17.3617,17.2486,17.2637,61700.0
2009-06-05 12:30:00,22.89,22.93,22.86,22.9,26200.0,17.2562,17.2863,17.2335,17.2637,26200.0
2009-06-05 12:35:00,22.9,22.91,22.82,22.85,45100.0,17.2637,17.2712,17.2034,17.226,45100.0
2009-06-05 12:40:00,22.85,22.87,22.8,22.83,31700.0,17.226,17.2411,17.1883,17.2109,31700.0
2009-06-05 12:45:00,22.84,22.9,22.83,22.89,15300.0,17.2185,17.2637,17.2109,17.2562,15300.0
2009-06-05 12:50:00,22.91,22.91,22.87,22.88,10700.0,17.2712,17.2712,17.2411,17.2486,10700.0
2009-06-05 12:55:00,22.86,22.89,22.82,22.83,9400.0,17.2335,17.2562,17.2034,17.2109,9400.0
2009-06-05 13:00:00,22.83,22.83,22.77,22.77,9600.0,17.2109,17.2109,17.1657,17.1657,9600.0
2009-06-05 13:05:00,22.78,22.86,22.76,22.85,24000.0,17.1732,17.2335,17.1582,17.226,24000.0
2009-06-05 13:10:00,22.85,22.85,22.67,22.68,48800.0,17.226,17.226,17.0903,17.0978,48800.0
2009-06-05 13:15:00,22.68,22.7,22.61,22.62,17800.0,17.0978,17.1129,17.0451,17.0526,17800.0
2009-06-05 13:20:00,22.64,22.68,22.61,22.67,25000.0,17.0677,17.0978,17.0451,17.0903,25000.0
2009-06-05 13:25:00,22.67,22.68,22.61,22.62,16700.0,17.0903,17.0978,17.0451,17.0526,16700.0
2009-06-05 13:30:00,22.62,22.65,22.61,22.64,10100.0,17.0526,17.0752,17.0451,17.0677,10100.0
2009-06-05 13:35:00,22.64,22.65,22.59,22.61,234300.0,17.0677,17.0752,17.03,17.0451,234300.0
2009-06-05 13:40:00,22.61,22.66,22.6,22.63,32300.0,17.0451,17.0828,17.0375,17.0601,32300.0
2009-06-05 13:45:00,22.63,22.65,22.6,22.62,12900.0,17.0601,17.0752,17.0375,17.0526,12900.0
2009-06-05 13:50:00,22.61,22.67,22.61,22.67,14000.0,17.0451,17.0903,17.0451,17.0903,14000.0
2009-06-05 13:55:00,22.67,22.67,22.54,22.61,42100.0,17.0903,17.0903,16.9923,17.0451,42100.0
2009-06-05 14:00:00,22.61,22.62,22.51,22.52,31100.0,17.0451,17.0526,16.9697,16.9772,31100.0
2009-06-05 14:05:00,22.52,22.54,22.46,22.48,25400.0,16.9772,16.9923,16.932,16.9471,25400.0
2009-06-05 14:10:00,22.48,22.5,22.45,22.48,48800.0,16.9471,16.9621,16.9245,16.9471,48800.0
2009-06-05 14:15:00,22.48,22.48,22.38,22.42,77600.0,16.9471,16.9471,16.8717,16.9018,77600.0
2009-06-05 14:20:00,22.42,22.42,22.34,22.34,44400.0,16.9018,16.9018,16.8415,16.8415,44400.0
2009-06-05 14:25:00,22.35,22.36,22.33,22.34,30000.0,16.8491,16.8566,16.834,16.8415,30000.0
2009-06-05 14:30:00,22.34,22.38,22.3,22.32,824400.0,16.8415,16.8717,16.8114,16.8264,824400.0
2009-06-05 14:35:00,22.31,22.37,22.3,22.35,60200.0,16.8189,16.8641,16.8114,16.8491,60200.0
2009-06-05 14:40:00,22.35,22.37,22.32,22.33,24100.0,16.8491,16.8641,16.8264,16.834,24100.0
2009-06-05 14:45:00,22.33,22.35,22.31,22.34,31900.0,16.834,16.8491,16.8189,16.8415,31900.0
2009-06-05 14:50:00,22.34,22.37,22.31,22.34,132100.0,16.8415,16.8641,16.8189,16.8415,132100.0
2009-06-05 14:55:00,22.33,22.36,22.3,22.31,40900.0,16.834,16.8566,16.8114,16.8189,40900.0
2009-06-05 15:00:00,22.31,22.33,22.23,22.27,185900.0,16.8189,16.834,16.7586,16.7888,185900.0
2009-06-05 15:05:00,22.26,22.33,22.23,22.25,61800.0,16.7812,16.834,16.7586,16.7737,61800.0
2009-06-05 15:10:00,22.25,22.29,22.22,22.22,43800.0,16.7737,16.8038,16.7511,16.7511,43800.0
2009-06-05 15:15:00,22.23,22.23,22.17,22.2,45300.0,16.7586,16.7586,16.7134,16.736,45300.0
2009-06-05 15:20:00,22.2,22.24,22.15,22.2,47200.0,16.736,16.7661,16.6983,16.736,47200.0
2009-06-05 15:25:00,22.22,22.3,22.21,22.25,85200.0,16.7511,16.8114,16.7435,16.7737,85200.0
2009-06-05 15:30:00,22.26,22.29,22.24,22.25,30600.0,16.7812,16.8038,16.7661,16.7737,30600.0
2009-06-05 15:35:00,22.24,22.31,22.24,22.29,64000.0,16.7661,16.8189,16.7661,16.8038,64000.0
2009-06-05 15:40:00,22.28,22.33,22.22,22.25,128300.0,16.7963,16.834,16.7511,16.7737,128300.0
2009-06-05 15:45:00,22.26,22.33,22.24,22.25,60900.0,16.7812,16.834,16.7661,16.7737,60900.0
2009-06-05 15:50:00,22.26,22.32,22.25,22.31,71100.0,16.7812,16.8264,16.7737,16.8189,71100.0
2009-06-05 15:55:00,22.31,22.4,22.25,22.4,104100.0,16.8189,16.8868,16.7737,16.8868,104100.0
2009-06-08 09:30:00,22.34,22.48,22.06,22.23,21900.0,16.8415,16.9471,16.6304,16.7586,21900.0
2009-06-08 09:35:00,22.26,22.34,22.14,22.24,41100.0,16.7812,16.8415,16.6908,16.7661,41100.0
2009-06-08 09:40:00,22.25,22.3,22.17,22.24,35600.0,16.7737,16.8114,16.7134,16.7661,35600.0
2009-06-08 09:45:00,22.24,22.29,22.19,22.25,21100.0,16.7661,16.8038,16.7284,16.7737,21100.0
2009-06-08 09:50:00,22.25,22.33,22.22,22.31,18100.0,16.7737,16.834,16.7511,16.8189,18100.0
2009-06-08 09:55:00,22.33,22.34,22.22,22.24,35300.0,16.834,16.8415,16.7511,16.7661,35300.0
2009-06-08 10:00:00,22.24,22.27,22.23,22.24,55800.0,16.7661,16.7888,16.7586,16.7661,55800.0
2009-06-08 10:05:00,22.23,22.32,22.23,22.32,29900.0,16.7586,16.8264,16.7586,16.8264,29900.0
2009-06-08 10:10:00,22.32,22.35,22.2,22.22,39100.0,16.8264,16.8491,16.736,16.7511,39100.0
2009-06-08 10:15:00,22.21,22.31,22.2,22.28,23300.0,16.7435,16.8189,16.736,16.7963,23300.0
2009-06-08 10:20:00,22.27,22.28,22.22,22.23,23300.0,16.7888,16.7963,16.7511,16.7586,23300.0
2009-06-08 10:25:00,22.22,22.25,22.17,22.24,41000.0,16.7511,16.7737,16.7134,16.7661,41000.0
2009-06-08 10:30:00,22.24,22.27,22.22,22.24,20700.0,16.7661,16.7888,16.7511,16.7661,20700.0
2009-06-08 10:35:00,22.23,22.3,22.19,22.3,28900.0,16.7586,16.8114,16.7284,16.8114,28900.0
2009-06-08 10:40:00,22.31,22.39,22.31,22.34,26500.0,16.8189,16.8792,16.8189,16.8415,26500.0
2009-06-08 10:45:00,22.34,22.35,22.29,22.35,23800.0,16.8415,16.8491,16.8038,16.8491,23800.0
2009-06-08 10:50:00,22.34,22.42,22.34,22.42,18100.0,16.8415,16.9018,16.8415,16.9018,18100.0
2009-06-08 10:55:00,22.41,22.42,22.34,22.36,49800.0,16.8943,16.9018,16.8415,16.8566,49800.0
2009-06-08 11:00:00,22.31,22.33,22.24,22.25,30400.0,16.8189,16.834,16.7661,16.7737,30400.0
2009-06-08 11:05:00,22.25,22.27,22.21,22.24,50400.0,16.7737,16.7888,16.7435,16.7661,50400.0
2009-06-08 11:10:00,22.24,22.26,22.07,22.08,118800.0,16.7661,16.7812,16.638,16.6455,118800.0
2009-06-08 11:15:00,22.07,22.11,22.05,22.05,78100.0,16.638,16.6681,16.6229,16.6229,78100.0
2009-06-08 11:20:00,22.07,22.12,22.01,22.12,37300.0,16.638,16.6757,16.5927,16.6757,37300.0
2009-06-08 11:25:00,22.11,22.12,22.06,22.09,30800.0,16.6681,16.6757,16.6304,16.6531,30800.0
2009-06-08 11:30:00,22.09,22.1,22.05,22.07,21500.0,16.6531,16.6606,16.6229,16.638,21500.0
2009-06-08 11:35:00,22.06,22.15,22.04,22.15,19800.0,16.6304,16.6983,16.6154,16.6983,19800.0
2009-06-08 11:40:00,22.14,22.19,22.12,22.17,28200.0,16.6908,16.7284,16.6757,16.7134,28200.0
2009-06-08 11:45:00,22.17,22.19,22.14,22.18,33100.0,16.7134,16.7284,16.6908,16.7209,33100.0
2009-06-08 11:50:00,22.15,22.2,22.14,22.17,35300.0,16.6983,16.736,16.6908,16.7134,35300.0
2009-06-08 11:55:00,22.17,22.2,22.17,22.19,22600.0,16.7134,16.736,16.7134,16.7284,22600.0
2009-06-08 12:00:00,22.19,22.19,22.03,22.11,97600.0,16.7284,16.7284,16.6078,16.6681,97600.0
2009-06-08 12:05:00,22.11,22.12,22.0,22.01,33800.0,16.6681,16.6757,16.5852,16.5927,33800.0
2009-06-08 12:10:00,22.03,22.03,21.93,21.96,10800.0,16.6078,16.6078,16.5324,16.5551,10800.0
2009-06-08 12:15:00,21.94,21.95,21.88,21.89,11700.0,16.54,16.5475,16.4947,16.5023,11700.0
2009-06-08 12:20:00,21.89,21.89,21.88,21.89,11900.0,16.5023,16.5023,16.4947,16.5023,11900.0
2009-06-08 12:25:00,21.89,21.94,21.89,21.91,12300.0,16.5023,16.54,16.5023,16.5174,12300.0
2009-06-08 12:30:00,21.91,21.96,21.87,21.89,15000.0,16.5174,16.5551,16.4872,16.5023,15000.0
2009-06-08 12:35:00,21.88,21.89,21.84,21.84,12800.0,16.4947,16.5023,16.4646,16.4646,12800.0
2009-06-08 12:40:00,21.84,21.9,21.84,21.88,6300.0,16.4646,16.5098,16.4646,16.4947,6300.0
2009-06-08 12:45:00,21.85,21.91,21.85,21.91,15200.0,16.4721,16.5174,16.4721,16.5174,15200.0
2009-06-08 12:50:00,21.9,21.91,21.86,21.87,32700.0,16.5098,16.5174,16.4797,16.4872,32700.0
2009-06-08 12:55:00,21.87,21.87,21.81,21.82,11700.0,16.4872,16.4872,16.442,16.4495,11700.0
2009-06-08 13:00:00,21.82,21.83,21.81,21.81,10300.0,16.4495,16.457,16.442,16.442,10300.0
2009-06-08 13:05:00,21.81,21.82,21.77,21.8,31300.0,16.442,16.4495,16.4118,16.4344,31300.0
2009-06-08 13:10:00,21.79,21.81,21.76,21.81,16800.0,16.4269,16.442,16.4043,16.442,16800.0
2009-06-08 13:15:00,21.79,21.85,21.77,21.81,20100.0,16.4269,16.4721,16.4118,16.442,20100.0
2009-06-08 13:20:00,21.82,21.82,21.77,21.8,10600.0,16.4495,16.4495,16.4118,16.4344,10600.0
2009-06-08 13:25:00,21.79,21.82,21.78,21.82,6000.0,16.4269,16.4495,16.4194,16.4495,6000.0
2009-06-08 13:30:00,21.82,21.85,21.81,21.83,9900.0,16.4495,16.4721,16.442,16.457,9900.0
2009-06-08 13:35:00,21.82,21.89,21.82,21.86,15800.0,16.4495,16.5023,16.4495,16.4797,15800.0
2009-06-08 13:40:00,21.84,21.84,21.8,21.82,15200.0,16.4646,16.4646,16.4344,16.4495,15200.0
2009-06-08 13:45:00,21.82,21.95,21.8,21.9,38600.0,16.4495,16.5475,16.4344,16.5098,38600.0
2009-06-08 13:50:00,21.9,21.9,21.83,21.85,11100.0,16.5098,16.5098,16.457,16.4721,11100.0
2009-06-08 13:55:00,21.85,21.85,21.82,21.83,4400.0,16.4721,16.4721,16.4495,16.457,4400.0
2009-06-08 14:00:00,21.84,21.85,21.82,21.82,13600.0,16.4646,16.4721,16.4495,16.4495,13600.0
2009-06-08 14:05:00,21.81,21.85,21.81,21.84,9700.0,16.442,16.4721,16.442,16.4646,9700.0
2009-06-08 14:10:00,21.85,21.9,21.85,21.88,24400.0,16.4721,16.5098,16.4721,16.4947,24400.0
2009-06-08 14:15:00,21.88,21.93,21.87,21.93,24700.0,16.4947,16.5324,16.4872,16.5324,24700.0
2009-06-08 14:20:00,21.94,21.96,21.92,21.96,22600.0,16.54,16.5551,16.5249,16.5551,22600.0
2009-06-08 14:25:00,21.95,22.01,21.95,22.0,31600.0,16.5475,16.5927,16.5475,16.5852,31600.0
2009-06-08 14:30:00,22.01,22.08,22.0,22.01,17700.0,16.5927,16.6455,16.5852,16.5927,17700.0
2009-06-08 14:35:00,22.0,22.02,21.98,22.02,8400.0,16.5852,16.6003,16.5701,16.6003,8400.0
2009-06-08 14:40:00,22.02,22.03,22.0,22.01,12300.0,16.6003,16.6078,16.5852,16.5927,12300.0
2009-06-08 14:45:00,22.0,22.05,21.98,22.03,42800.0,16.5852,16.6229,16.5701,16.6078,42800.0
2009-06-08 14:50:00,22.04,22.06,21.95,21.96,10200.0,16.6154,16.6304,16.5475,16.5551,10200.0
2009-06-08 14:55:00,21.96,22.02,21.96,22.0,16300.0,16.5551,16.6003,16.5551,16.5852,16300.0
2009-06-08 15:00:00,22.0,22.05,21.96,21.96,14100.0,16.5852,16.6229,16.5551,16.5551,14100.0
2009-06-08 15:05:00,21.97,21.98,21.92,21.97,13700.0,16.5626,16.5701,16.5249,16.5626,13700.0
2009-06-08 15:10:00,21.96,21.97,21.9,21.91,11900.0,16.5551,16.5626,16.5098,16.5174,11900.0
2009-06-08 15:15:00,21.91,22.04,21.9,21.98,28900.0,16.5174,16.6154,16.5098,16.5701,28900.0
2009-06-08 15:20:00,21.98,22.15,21.98,22.04,32900.0,16.5701,16.6983,16.5701,16.6154,32900.0
2009-06-08 15:25:00,22.04,22.11,22.04,22.1,21700.0,16.6154,16.6681,16.6154,16.6606,21700.0
2009-06-08 15:30:00,22.08,22.17,22.08,22.14,54000.0,16.6455,16.7134,16.6455,16.6908,54000.0
2009-06-08 15:35:00,22.14,22.18,22.02,22.02,34300.0,16.6908,16.7209,16.6003,16.6003,34300.0
2009-06-08 15:40:00,22.02,22.04,21.93,21.94,49700.0,16.6003,16.6154,16.5324,16.54,49700.0
2009-06-08 15:45:00,21.94,21.99,21.9,21.92,43400.0,16.54,16.5777,16.5098,16.5249,43400.0
2009-06-08 15:50:00,21.92,22.02,21.91,21.99,77000.0,16.5249,16.6003,16.5174,16.5777,77000.0
2009-06-08 15:55:00,21.99,22.06,21.95,22.04,88800.0,16.5777,16.6304,16.5475,16.6154,88800.0
2009-06-09 09:30:00,22.26,22.64,22.1,22.47,58800.0,16.7812,17.0677,16.6606,16.9395,58800.0
2009-06-09 09:35:00,22.46,22.46,22.28,22.41,49500.0,16.932,16.932,16.7963,16.8943,49500.0
2009-06-09 09:40:00,22.38,22.58,22.33,22.56,39800.0,16.8717,17.0225,16.834,17.0074,39800.0
2009-06-09 09:45:00,22.54,22.7,22.51,22.69,49700.0,16.9923,17.1129,16.9697,17.1054,49700.0
2009-06-09 09:50:00,22.7,22.71,22.57,22.6,26600.0,17.1129,17.1205,17.0149,17.0375,26600.0
2009-06-09 09:55:00,22.61,22.62,22.5,22.57,26600.0,17.0451,17.0526,16.9621,17.0149,26600.0
2009-06-09 10:00:00,22.57,22.67,22.51,22.58,30400.0,17.0149,17.0903,16.9697,17.0225,30400.0
2009-06-09 10:05:00,22.56,22.62,22.5,22.61,35500.0,17.0074,17.0526,16.9621,17.0451,35500.0
2009-06-09 10:10:00,22.6,22.61,22.5,22.59,40200.0,17.0375,17.0451,16.9621,17.03,40200.0
2009-06-09 10:15:00,22.6,22.66,22.53,22.53,41500.0,17.0375,17.0828,16.9848,16.9848,41500.0
2009-06-09 10:20:00,22.55,22.58,22.43,22.47,54200.0,16.9998,17.0225,16.9094,16.9395,54200.0
2009-06-09 10:25:00,22.47,22.47,22.41,22.44,10200.0,16.9395,16.9395,16.8943,16.9169,10200.0
2009-06-09 10:30:00,22.44,22.51,22.44,22.49,16100.0,16.9169,16.9697,16.9169,16.9546,16100.0
2009-06-09 10:35:00,22.49,22.49,22.41,22.41,9100.0,16.9546,16.9546,16.8943,16.8943,9100.0
2009-06-09 10:40:00,22.41,22.47,22.41,22.47,20800.0,16.8943,16.9395,16.8943,16.9395,20800.0
2009-06-09 10:45:00,22.47,22.54,22.44,22.48,35400.0,16.9395,16.9923,16.9169,16.9471,35400.0
2009-06-09 10:50:00,22.47,22.55,22.44,22.45,60200.0,16.9395,16.9998,16.9169,16.9245,60200.0
2009-06-09 10:55:00,22.46,22.55,22.45,22.49,63500.0,16.932,16.9998,16.9245,16.9546,63500.0
2009-06-09 11:00:00,22.5,22.56,22.45,22.49,87900.0,16.9621,17.0074,16.9245,16.9546,87900.0
2009-06-09 11:05:00,22.48,22.53,22.45,22.52,28500.0,16.9471,16.9848,16.9245,16.9772,28500.0
2009-06-09 11:10:00,22.5,22.58,22.48,22.48,55900.0,16.9621,17.0225,16.9471,16.9471,55900.0
2009-06-09 11:15:00,22.47,22.57,22.45,22.56,52200.0,16.9395,17.0149,16.9245,17.0074,52200.0
2009-06-09 11:20:00,22.58,22.65,22.54,22.62,151800.0,17.0225,17.0752,16.9923,17.0526,151800.0
2009-06-09 11:25:00,22.6,22.66,22.56,22.62,70300.0,17.0375,17.0828,17.0074,17.0526,70300.0
2009-06-09 11:30:00,22.61,22.67,22.58,22.58,74100.0,17.0451,17.0903,17.0225,17.0225,74100.0
2009-06-09 11:35:00,22.58,22.66,22.55,22.59,72200.0,17.0225,17.0828,16.9998,17.03,72200.0
2009-06-09 11:40:00,22.59,22.65,22.54,22.64,725900.0,17.03,17.0752,16.9923,17.0677,725900.0
2009-06-09 11:45:00,22.64,22.64,22.56,22.62,18400.0,17.0677,17.0677,17.0074,17.0526,18400.0
2009-06-09 11:50:00,22.59,22.65,22.57,22.62,37900.0,17.03,17.0752,17.0149,17.0526,37900.0
2009-06-09 11:55:00,22.61,22.65,22.61,22.64,16500.0,17.0451,17.0752,17.0451,17.0677,16500.0
2009-06-09 12:00:00,22.64,22.67,22.64,22.66,12600.0,17.0677,17.0903,17.0677,17.0828,12600.0
2009-06-09 12:05:00,22.66,22.7,22.66,22.7,4000.0,17.0828,17.1129,17.0828,17.1129,4000.0
2009-06-09 12:10:00,22.68,22.69,22.65,22.65,10700.0,17.0978,17.1054,17.0752,17.0752,10700.0
2009-06-09 12:15:00,22.65,22.66,22.63,22.65,13100.0,17.0752,17.0828,17.0601,17.0752,13100.0
2009-06-09 12:20:00,22.64,22.65,22.59,22.59,37000.0,17.0677,17.0752,17.03,17.03,37000.0
2009-06-09 12:25:00,22.58,22.67,22.58,22.65,78900.0,17.0225,17.0903,17.0225,17.0752,78900.0
2009-06-09 12:30:00,22.65,22.66,22.59,22.62,21000.0,17.0752,17.0828,17.03,17.0526,21000.0
2009-06-09 12:35:00,22.64,22.67,22.61,22.63,15600.0,17.0677,17.0903,17.0451,17.0601,15600.0
2009-06-09 12:40:00,22.63,22.64,22.56,22.63,18700.0,17.0601,17.0677,17.0074,17.0601,18700.0
2009-06-09 12:45:00,22.62,22.62,22.55,22.55,19100.0,17.0526,17.0526,16.9998,16.9998,19100.0
2009-06-09 12:50:00,22.57,22.58,22.52,22.52,11000.0,17.0149,17.0225,16.9772,16.9772,11000.0
2009-06-09 12:55:00,22.52,22.55,22.42,22.44,24500.0,16.9772,16.9998,16.9018,16.9169,24500.0
2009-06-09 13:00:00,22.44,22.61,22.43,22.58,34900.0,16.9169,17.0451,16.9094,17.0225,34900.0
2009-06-09 13:05:00,22.58,22.58,22.52,22.53,15100.0,17.0225,17.0225,16.9772,16.9848,15100.0
2009-06-09 13:10:00,22.52,22.52,22.47,22.47,4300.0,16.9772,16.9772,16.9395,16.9395,4300.0
2009-06-09 13:15:00,22.47,22.5,22.47,22.48,5000.0,16.9395,16.9621,16.9395,16.9471,5000.0
2009-06-09 13:20:00,22.49,22.5,22.46,22.48,5800.0,16.9546,16.9621,16.932,16.9471,5800.0
2009-06-09 13:25:00,22.5,22.55,22.49,22.53,11100.0,16.9621,16.9998,16.9546,16.9848,11100.0
2009-06-09 13:30:00,22.53,22.54,22.46,22.47,13800.0,16.9848,16.9923,16.932,16.9395,13800.0
2009-06-09 13:35:00,22.45,22.5,22.44,22.47,47500.0,16.9245,16.9621,16.9169,16.9395,47500.0
2009-06-09 13:40:00,22.47,22.53,22.47,22.53,18100.0,16.9395,16.9848,16.9395,16.9848,18100.0
2009-06-09 13:45:00,22.53,22.55,22.5,22.5,14500.0,16.9848,16.9998,16.9621,16.9621,14500.0
2009-06-09 13:50:00,22.52,22.53,22.42,22.49,25300.0,16.9772,16.9848,16.9018,16.9546,25300.0
2009-06-09 13:55:00,22.49,22.59,22.49,22.58,20900.0,16.9546,17.03,16.9546,17.0225,20900.0
2009-06-09 14:00:00,22.6,22.71,22.59,22.7,19400.0,17.0375,17.1205,17.03,17.1129,19400.0
2009-06-09 14:05:00,22.7,22.78,22.7,22.73,43400.0,17.1129,17.1732,17.1129,17.1355,43400.0
2009-06-09 14:10:00,22.72,22.75,22.7,22.74,17200.0,17.128,17.1506,17.1129,17.1431,17200.0
2009-06-09 14:15:00,22.75,22.78,22.75,22.78,12100.0,17.1506,17.1732,17.1506,17.1732,12100.0
2009-06-09 14:20:00,22.78,22.78,22.71,22.73,12100.0,17.1732,17.1732,17.1205,17.1355,12100.0
2009-06-09 14:25:00,22.74,22.77,22.72,22.77,5200.0,17.1431,17.1657,17.128,17.1657,5200.0
2009-06-09 14:30:00,22.8,22.81,22.67,22.68,35600.0,17.1883,17.1958,17.0903,17.0978,35600.0
2009-06-09 14:35:00,22.68,22.7,22.67,22.7,20600.0,17.0978,17.1129,17.0903,17.1129,20600.0
2009-06-09 14:40:00,22.7,22.71,22.61,22.65,14000.0,17.1129,17.1205,17.0451,17.0752,14000.0
2009-06-09 14:45:00,22.64,22.67,22.61,22.62,7900.0,17.0677,17.0903,17.0451,17.0526,7900.0
2009-06-09 14:50:00,22.65,22.68,22.64,22.65,5200.0,17.0752,17.0978,17.0677,17.0752,5200.0
2009-06-09 14:55:00,22.65,22.66,22.61,22.64,10000.0,17.0752,17.0828,17.0451,17.0677,10000.0
2009-06-09 15:00:00,22.65,22.71,22.65,22.66,39300.0,17.0752,17.1205,17.0752,17.0828,39300.0
2009-06-09 15:05:00,22.64,22.67,22.6,22.64,11200.0,17.0677,17.0903,17.0375,17.0677,11200.0
2009-06-09 15:10:00,22.62,22.65,22.58,22.61,19100.0,17.0526,17.0752,17.0225,17.0451,19100.0
2009-06-09 15:15:00,22.61,22.62,22.54,22.57,16800.0,17.0451,17.0526,16.9923,17.0149,16800.0
2009-06-09 15:20:00,22.56,22.56,22.48,22.54,11900.0,17.0074,17.0074,16.9471,16.9923,11900.0
2009-06-09 15:25:00,22.54,22.55,22.52,22.54,8300.0,16.9923,16.9998,16.9772,16.9923,8300.0
2009-06-09 15:30:00,22.54,22.54,22.47,22.52,12600.0,16.9923,16.9923,16.9395,16.9772,12600.0
2009-06-09 15:35:00,22.51,22.55,22.5,22.52,8100.0,16.9697,16.9998,16.9621,16.9772,8100.0
2009-06-09 15:40:00,22.52,22.53,22.47,22.51,14300.0,16.9772,16.9848,16.9395,16.9697,14300.0
2009-06-09 15:45:00,22.51,22.52,22.43,22.46,16600.0,16.9697,16.9772,16.9094,16.932,16600.0
2009-06-09 15:50:00,22.47,22.5,22.42,22.48,34300.0,16.9395,16.9621,16.9018,16.9471,34300.0
2009-06-09 15:55:00,22.46,22.51,22.43,22.49,34300.0,16.932,16.9697,16.9094,16.9546,34300.0
2009-06-10 09:30:00,22.65,23.0,22.6,22.89,79400.0,17.0752,17.3391,17.0375,17.2562,79400.0
2009-06-10 09:35:00,22.89,23.04,22.81,22.95,64800.0,17.2562,17.3692,17.1958,17.3014,64800.0
2009-06-10 09:40:00,22.95,23.1,22.95,23.0,42700.0,17.3014,17.4145,17.3014,17.3391,42700.0
2009-06-10 09:45:00,23.01,23.05,23.0,23.02,30900.0,17.3466,17.3768,17.3391,17.3542,30900.0
2009-06-10 09:50:00,23.04,23.07,23.0,23.02,78900.0,17.3692,17.3919,17.3391,17.3542,78900.0
2009-06-10 09:55:00,23.04,23.2,23.02,23.16,75200.0,17.3692,17.4899,17.3542,17.4597,75200.0
2009-06-10 10:00:00,23.14,23.2,23.09,23.17,38200.0,17.4446,17.4899,17.4069,17.4672,38200.0
2009-06-10 10:05:00,23.15,23.17,23.1,23.17,59900.0,17.4522,17.4672,17.4145,17.4672,59900.0
2009-06-10 10:10:00,23.17,23.18,22.98,22.99,70000.0,17.4672,17.4748,17.324,17.3315,70000.0
2009-06-10 10:15:00,23.0,23.1,22.9,22.9,57400.0,17.3391,17.4145,17.2637,17.2637,57400.0
2009-06-10 10:20:00,22.9,23.05,22.9,23.0,100100.0,17.2637,17.3768,17.2637,17.3391,100100.0
2009-06-10 10:25:00,23.0,23.0,22.9,22.95,27800.0,17.3391,17.3391,17.2637,17.3014,27800.0
2009-06-10 10:30:00,22.97,23.04,22.97,23.03,8500.0,17.3165,17.3692,17.3165,17.3617,8500.0
2009-06-10 10:35:00,23.03,23.06,22.99,23.06,10400.0,17.3617,17.3843,17.3315,17.3843,10400.0
2009-06-10 10:40:00,23.05,23.05,22.97,23.03,44700.0,17.3768,17.3768,17.3165,17.3617,44700.0
2009-06-10 10:45:00,23.03,23.07,22.93,22.94,81200.0,17.3617,17.3919,17.2863,17.2938,81200.0
2009-06-10 10:50:00,22.95,23.11,22.95,23.11,52000.0,17.3014,17.422,17.3014,17.422,52000.0
2009-06-10 10:55:00,23.11,23.28,23.11,23.25,38000.0,17.422,17.5502,17.422,17.5275,38000.0
2009-06-10 11:00:00,23.24,23.4,23.24,23.38,28200.0,17.52,17.6406,17.52,17.6256,28200.0
2009-06-10 11:05:00,23.38,23.44,23.34,23.43,41000.0,17.6256,17.6708,17.5954,17.6632,41000.0
2009-06-10 11:10:00,23.41,23.49,23.39,23.49,84300.0,17.6482,17.7085,17.6331,17.7085,84300.0
2009-06-10 11:15:00,23.48,23.48,23.34,23.41,94800.0,17.7009,17.7009,17.5954,17.6482,94800.0
2009-06-10 11:20:00,23.41,23.45,23.35,23.45,14400.0,17.6482,17.6783,17.6029,17.6783,14400.0
2009-06-10 11:25:00,23.45,23.48,23.42,23.47,16400.0,17.6783,17.7009,17.6557,17.6934,16400.0
2009-06-10 11:30:00,23.48,23.48,23.38,23.45,1136800.0,17.7009,17.7009,17.6256,17.6783,1136800.0
2009-06-10 11:35:00,23.46,23.48,23.45,23.48,6500.0,17.6859,17.7009,17.6783,17.7009,6500.0
2009-06-10 11:40:00,23.48,23.54,23.47,23.54,26100.0,17.7009,17.7462,17.6934,17.7462,26100.0
2009-06-10 11:45:00,23.53,23.56,23.51,23.52,13800.0,17.7386,17.7612,17.7236,17.7311,13800.0
2009-06-10 11:50:00,23.52,23.54,23.5,23.53,15000.0,17.7311,17.7462,17.716,17.7386,15000.0
2009-06-10 11:55:00,23.53,23.56,23.5,23.56,7700.0,17.7386,17.7612,17.716,17.7612,7700.0
2009-06-10 12:00:00,23.57,23.7,23.57,23.7,25300.0,17.7688,17.8668,17.7688,17.8668,25300.0
2009-06-10 12:05:00,23.7,23.76,23.64,23.76,40000.0,17.8668,17.912,17.8216,17.912,40000.0
2009-06-10 12:10:00,23.76,23.81,23.74,23.76,31300.0,17.912,17.9497,17.8969,17.912,31300.0
2009-06-10 12:15:00,23.75,23.78,23.75,23.76,22900.0,17.9045,17.9271,17.9045,17.912,22900.0
2009-06-10 12:20:00,23.76,23.76,23.67,23.7,179400.0,17.912,17.912,17.8442,17.8668,179400.0
2009-06-10 12:25:00,23.7,23.7,23.59,23.59,134200.0,17.8668,17.8668,17.7839,17.7839,134200.0
2009-06-10 12:30:00,23.59,23.59,23.45,23.54,66900.0,17.7839,17.7839,17.6783,17.7462,66900.0
2009-06-10 12:35:00,23.51,23.59,23.48,23.53,27200.0,17.7236,17.7839,17.7009,17.7386,27200.0
2009-06-10 12:40:00,23.52,23.61,23.5,23.52,18000.0,17.7311,17.7989,17.716,17.7311,18000.0
2009-06-10 12:45:00,23.52,23.6,23.51,23.6,18600.0,17.7311,17.7914,17.7236,17.7914,18600.0
2009-06-10 12:50:00,23.59,23.59,23.55,23.56,18200.0,17.7839,17.7839,17.7537,17.7612,18200.0
2009-06-10 12:55:00,23.56,23.61,23.49,23.49,78400.0,17.7612,17.7989,17.7085,17.7085,78400.0
2009-06-10 13:00:00,23.5,23.55,23.47,23.5,29200.0,17.716,17.7537,17.6934,17.716,29200.0
2009-06-10 13:05:00,23.48,23.49,23.36,23.4,27700.0,17.7009,17.7085,17.6105,17.6406,27700.0
2009-06-10 13:10:00,23.41,23.46,23.39,23.44,17200.0,17.6482,17.6859,17.6331,17.6708,17200.0
2009-06-10 13:15:00,23.45,23.54,23.45,23.52,41300.0,17.6783,17.7462,17.6783,17.7311,41300.0
2009-06-10 13:20:00,23.52,23.55,23.45,23.54,42900.0,17.7311,17.7537,17.6783,17.7462,42900.0
2009-06-10 13:25:00,23.55,23.58,23.52,23.52,33600.0,17.7537,17.7763,17.7311,17.7311,33600.0
2009-06-10 13:30:00,23.5,23.56,23.47,23.55,23000.0,17.716,17.7612,17.6934,17.7537,23000.0
2009-06-10 13:35:00,23.54,23.55,23.48,23.5,36900.0,17.7462,17.7537,17.7009,17.716,36900.0
2009-06-10 13:40:00,23.51,23.56,23.5,23.5,21700.0,17.7236,17.7612,17.716,17.716,21700.0
2009-06-10 13:45:00,23.51,23.57,23.44,23.47,10700.0,17.7236,17.7688,17.6708,17.6934,10700.0
2009-06-10 13:50:00,23.46,23.54,23.44,23.46,38700.0,17.6859,17.7462,17.6708,17.6859,38700.0
2009-06-10 13:55:00,23.46,23.51,23.39,23.44,31300.0,17.6859,17.7236,17.6331,17.6708,31300.0
2009-06-10 14:00:00,23.44,23.44,23.27,23.27,26000.0,17.6708,17.6708,17.5426,17.5426,26000.0
2009-06-10 14:05:00,23.27,23.34,23.24,23.33,14200.0,17.5426,17.5954,17.52,17.5879,14200.0
2009-06-10 14:10:00,23.31,23.34,23.29,23.32,5800.0,17.5728,17.5954,17.5577,17.5803,5800.0
2009-06-10 14:15:00,23.31,23.36,23.31,23.36,12300.0,17.5728,17.6105,17.5728,17.6105,12300.0
2009-06-10 14:20:00,23.33,23.41,23.33,23.39,25600.0,17.5879,17.6482,17.5879,17.6331,25600.0
2009-06-10 14:25:00,23.35,23.4,23.35,23.37,18700.0,17.6029,17.6406,17.6029,17.618,18700.0
2009-06-10 14:30:00,23.38,23.48,23.36,23.4,49400.0,17.6256,17.7009,17.6105,17.6406,49400.0
2009-06-10 14:35:00,23.4,23.5,23.4,23.5,61700.0,17.6406,17.716,17.6406,17.716,61700.0
2009-06-10 14:40:00,23.49,23.5,23.45,23.49,38400.0,17.7085,17.716,17.6783,17.7085,38400.0
2009-06-10 14:45:00,23.48,23.6,23.48,23.6,41300.0,17.7009,17.7914,17.7009,17.7914,41300.0
2009-06-10 14:50:00,23.6,23.71,23.58,23.66,37200.0,17.7914,17.8743,17.7763,17.8366,37200.0
2009-06-10 14:55:00,23.66,23.78,23.65,23.74,34400.0,17.8366,17.9271,17.8291,17.8969,34400.0
2009-06-10 15:00:00,23.74,23.74,23.67,23.71,38500.0,17.8969,17.8969,17.8442,17.8743,38500.0
2009-06-10 15:05:00,23.69,23.72,23.63,23.68,33400.0,17.8593,17.8819,17.814,17.8517,33400.0
2009-06-10 15:10:00,23.68,23.74,23.66,23.66,271700.0,17.8517,17.8969,17.8366,17.8366,271700.0
2009-06-10 15:15:00,23.66,23.69,23.62,23.66,37700.0,17.8366,17.8593,17.8065,17.8366,37700.0
2009-06-10 15:20:00,23.66,23.67,23.61,23.63,49500.0,17.8366,17.8442,17.7989,17.814,49500.0
2009-06-10 15:25:00,23.64,23.69,23.57,23.65,55300.0,17.8216,17.8593,17.7688,17.8291,55300.0
2009-06-10 15:30:00,23.65,23.71,23.64,23.68,31100.0,17.8291,17.8743,17.8216,17.8517,31100.0
2009-06-10 15:35:00,23.67,23.7,23.63,23.69,62200.0,17.8442,17.8668,17.814,17.8593,62200.0
2009-06-10 15:40:00,23.68,23.7,23.64,23.7,61100.0,17.8517,17.8668,17.8216,17.8668,61100.0
2009-06-10 15:45:00,23.69,23.69,23.63,23.69,67500.0,17.8593,17.8593,17.814,17.8593,67500.0
2009-06-10 15:50:00,23.69,23.69,23.59,23.63,68100.0,17.8593,17.8593,17.7839,17.814,68100.0
2009-06-10 15:55:00,23.63,23.7,23.61,23.61,103700.0,17.814,17.8668,17.7989,17.7989,103700.0
2009-06-11 09:30:00,23.66,23.74,23.64,23.7,13200.0,17.8366,17.8969,17.8216,17.8668,13200.0
2009-06-11 09:35:00,23.72,23.87,23.69,23.85,21300.0,17.8819,17.995,17.8593,17.9799,21300.0
2009-06-11 09:40:00,23.85,23.93,23.84,23.85,11600.0,17.9799,18.0402,17.9723,17.9799,11600.0
2009-06-11 09:45:00,23.86,24.07,23.86,23.99,30600.0,17.9874,18.1457,17.9874,18.0854,30600.0
2009-06-11 09:50:00,23.98,24.01,23.93,23.95,28700.0,18.0779,18.1005,18.0402,18.0553,28700.0
2009-06-11 09:55:00,23.95,23.99,23.9,23.98,36900.0,18.0553,18.0854,18.0176,18.0779,36900.0
2009-06-11 10:00:00,23.98,24.01,23.92,23.96,26400.0,18.0779,18.1005,18.0326,18.0628,26400.0
2009-06-11 10:05:00,23.95,23.96,23.8,23.83,26700.0,18.0553,18.0628,17.9422,17.9648,26700.0
2009-06-11 10:10:00,23.83,23.89,23.82,23.87,10100.0,17.9648,18.01,17.9573,17.995,10100.0
2009-06-11 10:15:00,23.89,23.99,23.89,23.96,96700.0,18.01,18.0854,18.01,18.0628,96700.0
2009-06-11 10:20:00,23.95,24.0,23.81,23.84,50300.0,18.0553,18.093,17.9497,17.9723,50300.0
2009-06-11 10:25:00,23.84,23.89,23.81,23.82,38800.0,17.9723,18.01,17.9497,17.9573,38800.0
2009-06-11 10:30:00,23.82,24.0,23.81,23.93,15300.0,17.9573,18.093,17.9497,18.0402,15300.0
2009-06-11 10:35:00,23.92,23.95,23.86,23.95,35600.0,18.0326,18.0553,17.9874,18.0553,35600.0
2009-06-11 10:40:00,23.96,23.96,23.9,23.95,13200.0,18.0628,18.0628,18.0176,18.0553,13200.0
2009-06-11 10:45:00,23.95,23.99,23.92,23.95,21900.0,18.0553,18.0854,18.0326,18.0553,21900.0
2009-06-11 10:50:00,23.96,24.04,23.94,23.98,56000.0,18.0628,18.1231,18.0477,18.0779,56000.0
2009-06-11 10:55:00,23.98,24.03,23.97,24.03,17900.0,18.0779,18.1156,18.0703,18.1156,17900.0
2009-06-11 11:00:00,24.02,24.04,23.93,24.0,43300.0,18.108,18.1231,18.0402,18.093,43300.0
2009-06-11 11:05:00,24.0,24.03,23.99,24.02,11900.0,18.093,18.1156,18.0854,18.108,11900.0
2009-06-11 11:10:00,24.02,24.09,24.01,24.08,37600.0,18.108,18.1608,18.1005,18.1533,37600.0
2009-06-11 11:15:00,24.08,24.18,24.06,24.12,27500.0,18.1533,18.2287,18.1382,18.1834,27500.0
2009-06-11 11:20:00,24.1,24.15,24.06,24.1,34800.0,18.1683,18.206,18.1382,18.1683,34800.0
2009-06-11 11:25:00,24.11,24.12,24.1,24.12,8800.0,18.1759,18.1834,18.1683,18.1834,8800.0
2009-06-11 11:30:00,24.12,24.14,24.08,24.11,31000.0,18.1834,18.1985,18.1533,18.1759,31000.0
2009-06-11 11:35:00,24.11,24.14,24.07,24.13,14000.0,18.1759,18.1985,18.1457,18.191,14000.0
2009-06-11 11:40:00,24.14,24.15,24.07,24.1,59500.0,18.1985,18.206,18.1457,18.1683,59500.0
2009-06-11 11:45:00,24.1,24.25,24.1,24.23,43900.0,18.1683,18.2814,18.1683,18.2663,43900.0
2009-06-11 11:50:00,24.22,24.35,23.89,24.35,71500.0,18.2588,18.3568,18.01,18.3568,71500.0
2009-06-11 11:55:00,24.35,24.38,24.31,24.37,29000.0,18.3568,18.3794,18.3267,18.3719,29000.0
2009-06-11 12:00:00,24.37,24.43,24.35,24.42,18400.0,18.3719,18.4171,18.3568,18.4096,18400.0
2009-06-11 12:05:00,24.42,24.49,24.41,24.46,31000.0,18.4096,18.4624,18.402,18.4397,31000.0
2009-06-11 12:10:00,24.49,24.5,24.44,24.48,17600.0,18.4624,18.4699,18.4247,18.4548,17600.0
2009-06-11 12:15:00,24.49,24.54,24.43,24.48,63900.0,18.4624,18.5,18.4171,18.4548,63900.0
2009-06-11 12:20:00,24.47,24.54,24.44,24.45,51400.0,18.4473,18.5,18.4247,18.4322,51400.0
2009-06-11 12:25:00,24.46,24.48,24.3,24.32,59000.0,18.4397,18.4548,18.3191,18.3342,59000.0
2009-06-11 12:30:00,24.32,24.33,24.26,24.27,70300.0,18.3342,18.3417,18.289,18.2965,70300.0
2009-06-11 12:35:00,24.28,24.33,24.21,24.32,98300.0,18.304,18.3417,18.2513,18.3342,98300.0
2009-06-11 12:40:00,24.31,24.39,24.25,24.35,47100.0,18.3267,18.387,18.2814,18.3568,47100.0
2009-06-11 12:45:00,24.33,24.33,24.31,24.33,18200.0,18.3417,18.3417,18.3267,18.3417,18200.0
2009-06-11 12:50:00,24.32,24.45,24.27,24.44,50400.0,18.3342,18.4322,18.2965,18.4247,50400.0
2009-06-11 12:55:00,24.44,24.51,24.35,24.45,117600.0,18.4247,18.4774,18.3568,18.4322,117600.0
2009-06-11 13:00:00,24.44,24.5,24.44,24.49,49400.0,18.4247,18.4699,18.4247,18.4624,49400.0
2009-06-11 13:05:00,24.48,24.49,24.38,24.38,47400.0,18.4548,18.4624,18.3794,18.3794,47400.0
2009-06-11 13:10:00,24.37,24.49,24.35,24.35,46100.0,18.3719,18.4624,18.3568,18.3568,46100.0
2009-06-11 13:15:00,24.35,24.38,24.34,24.34,28200.0,18.3568,18.3794,18.3493,18.3493,28200.0
2009-06-11 13:20:00,24.34,24.44,24.33,24.35,86600.0,18.3493,18.4247,18.3417,18.3568,86600.0
2009-06-11 13:25:00,24.36,24.44,24.36,24.4,87200.0,18.3643,18.4247,18.3643,18.3945,87200.0
2009-06-11 13:30:00,24.4,24.41,24.29,24.3,45300.0,18.3945,18.402,18.3116,18.3191,45300.0
2009-06-11 13:35:00,24.34,24.34,24.26,24.3,22300.0,18.3493,18.3493,18.289,18.3191,22300.0
2009-06-11 13:40:00,24.3,24.36,24.27,24.33,53000.0,18.3191,18.3643,18.2965,18.3417,53000.0
2009-06-11 13:45:00,24.32,24.36,24.29,24.32,39800.0,18.3342,18.3643,18.3116,18.3342,39800.0
2009-06-11 13:50:00,24.32,24.35,24.29,24.32,56600.0,18.3342,18.3568,18.3116,18.3342,56600.0
2009-06-11 13:55:00,24.32,24.35,24.29,24.31,43700.0,18.3342,18.3568,18.3116,18.3267,43700.0
2009-06-11 14:00:00,24.31,24.33,24.26,24.3,50700.0,18.3267,18.3417,18.289,18.3191,50700.0
2009-06-11 14:05:00,24.3,24.35,24.27,24.28,50900.0,18.3191,18.3568,18.2965,18.304,50900.0
2009-06-11 14:10:00,24.28,24.32,24.26,24.3,52400.0,18.304,18.3342,18.289,18.3191,52400.0
2009-06-11 14:15:00,24.3,24.34,24.27,24.29,70300.0,18.3191,18.3493,18.2965,18.3116,70300.0
2009-06-11 14:20:00,24.3,24.31,24.21,24.26,55400.0,18.3191,18.3267,18.2513,18.289,55400.0
2009-06-11 14:25:00,24.27,24.29,24.24,24.25,29300.0,18.2965,18.3116,18.2739,18.2814,29300.0
2009-06-11 14:30:00,24.25,24.25,24.17,24.17,17100.0,18.2814,18.2814,18.2211,18.2211,17100.0
2009-06-11 14:35:00,24.18,24.18,24.03,24.06,35700.0,18.2287,18.2287,18.1156,18.1382,35700.0
2009-06-11 14:40:00,24.06,24.06,24.01,24.03,24800.0,18.1382,18.1382,18.1005,18.1156,24800.0
2009-06-11 14:45:00,24.03,24.04,23.99,24.02,27500.0,18.1156,18.1231,18.0854,18.108,27500.0
2009-06-11 14:50:00,24.01,24.04,23.98,24.01,24100.0,18.1005,18.1231,18.0779,18.1005,24100.0
2009-06-11 14:55:00,24.01,24.05,23.99,24.02,28300.0,18.1005,18.1306,18.0854,18.108,28300.0
2009-06-11 15:00:00,24.02,24.05,23.99,24.03,36400.0,18.108,18.1306,18.0854,18.1156,36400.0
2009-06-11 15:05:00,24.04,24.09,24.02,24.05,36600.0,18.1231,18.1608,18.108,18.1306,36600.0
2009-06-11 15:10:00,24.06,24.14,24.02,24.14,46900.0,18.1382,18.1985,18.108,18.1985,46900.0
2009-06-11 15:15:00,24.14,24.2,24.12,24.14,33900.0,18.1985,18.2437,18.1834,18.1985,33900.0
2009-06-11 15:20:00,24.11,24.13,24.05,24.1,30000.0,18.1759,18.191,18.1306,18.1683,30000.0
2009-06-11 15:25:00,24.1,24.1,24.01,24.05,29000.0,18.1683,18.1683,18.1005,18.1306,29000.0
2009-06-11 15:30:00,24.05,24.11,23.98,24.02,52300.0,18.1306,18.1759,18.0779,18.108,52300.0
2009-06-11 15:35:00,24.0,24.08,23.98,24.07,46100.0,18.093,18.1533,18.0779,18.1457,46100.0
2009-06-11 15:40:00,24.07,24.08,23.97,24.02,68400.0,18.1457,18.1533,18.0703,18.108,68400.0
2009-06-11 15:45:00,24.02,24.12,24.02,24.11,72900.0,18.108,18.1834,18.108,18.1759,72900.0
2009-06-11 15:50:00,24.11,24.14,24.04,24.11,82500.0,18.1759,18.1985,18.1231,18.1759,82500.0
2009-06-11 15:55:00,24.1,24.12,23.98,24.03,156000.0,18.1683,18.1834,18.0779,18.1156,156000.0
2009-06-12 09:30:00,24.12,24.12,23.74,23.87,37800.0,18.1834,18.1834,17.8969,17.995,37800.0
2009-06-12 09:35:00,23.85,24.03,23.85,23.94,43200.0,17.9799,18.1156,17.9799,18.0477,43200.0
2009-06-12 09:40:00,23.93,23.97,23.86,23.86,48100.0,18.0402,18.0703,17.9874,17.9874,48100.0
2009-06-12 09:45:00,23.87,23.92,23.8,23.83,62700.0,17.995,18.0326,17.9422,17.9648,62700.0
2009-06-12 09:50:00,23.8,23.88,23.75,23.75,22500.0,17.9422,18.0025,17.9045,17.9045,22500.0
2009-06-12 09:55:00,23.73,23.83,23.67,23.82,27500.0,17.8894,17.9648,17.8442,17.9573,27500.0
2009-06-12 10:00:00,23.81,23.91,23.69,23.91,21800.0,17.9497,18.0251,17.8593,18.0251,21800.0
2009-06-12 10:05:00,23.93,23.97,23.89,23.95,22800.0,18.0402,18.0703,18.01,18.0553,22800.0
2009-06-12 10:10:00,23.94,23.98,23.9,23.94,25800.0,18.0477,18.0779,18.0176,18.0477,25800.0
2009-06-12 10:15:00,23.95,23.96,23.9,23.9,36900.0,18.0553,18.0628,18.0176,18.0176,36900.0
2009-06-12 10:20:00,23.9,24.17,23.89,24.05,34700.0,18.0176,18.2211,18.01,18.1306,34700.0
2009-06-12 10:25:00,24.06,24.12,24.02,24.06,32300.0,18.1382,18.1834,18.108,18.1382,32300.0
2009-06-12 10:30:00,24.08,24.09,24.0,24.05,14600.0,18.1533,18.1608,18.093,18.1306,14600.0
2009-06-12 10:35:00,24.06,24.1,24.05,24.07,14000.0,18.1382,18.1683,18.1306,18.1457,14000.0
2009-06-12 10:40:00,24.08,24.14,24.08,24.11,15600.0,18.1533,18.1985,18.1533,18.1759,15600.0
2009-06-12 10:45:00,24.11,24.24,24.11,24.19,28700.0,18.1759,18.2739,18.1759,18.2362,28700.0
2009-06-12 10:50:00,24.2,24.37,24.2,24.35,40600.0,18.2437,18.3719,18.2437,18.3568,40600.0
2009-06-12 10:55:00,24.35,24.37,24.26,24.27,88100.0,18.3568,18.3719,18.289,18.2965,88100.0
2009-06-12 11:00:00,24.28,24.33,24.24,24.25,50100.0,18.304,18.3417,18.2739,18.2814,50100.0
2009-06-12 11:05:00,24.26,24.28,24.22,24.22,31100.0,18.289,18.304,18.2588,18.2588,31100.0
2009-06-12 11:10:00,24.2,24.29,24.17,24.2,40300.0,18.2437,18.3116,18.2211,18.2437,40300.0
2009-06-12 11:15:00,24.21,24.21,24.08,24.09,13400.0,18.2513,18.2513,18.1533,18.1608,13400.0
2009-06-12 11:20:00,24.08,24.09,24.08,24.09,5500.0,18.1533,18.1608,18.1533,18.1608,5500.0
2009-06-12 11:25:00,24.1,24.12,24.09,24.11,9100.0,18.1683,18.1834,18.1608,18.1759,9100.0
2009-06-12 11:30:00,24.1,24.13,24.08,24.11,8800.0,18.1683,18.191,18.1533,18.1759,8800.0
2009-06-12 11:35:00,24.12,24.13,24.1,24.11,7700.0,18.1834,18.191,18.1683,18.1759,7700.0
2009-06-12 11:40:00,24.13,24.14,24.07,24.11,33100.0,18.191,18.1985,18.1457,18.1759,33100.0
2009-06-12 11:45:00,24.11,24.22,24.08,24.14,31100.0,18.1759,18.2588,18.1533,18.1985,31100.0
2009-06-12 11:50:00,24.14,24.2,24.08,24.15,24900.0,18.1985,18.2437,18.1533,18.206,24900.0
2009-06-12 11:55:00,24.14,24.2,24.09,24.18,49900.0,18.1985,18.2437,18.1608,18.2287,49900.0
2009-06-12 12:00:00,24.18,24.25,24.17,24.24,47000.0,18.2287,18.2814,18.2211,18.2739,47000.0
2009-06-12 12:05:00,24.22,24.22,24.15,24.2,10600.0,18.2588,18.2588,18.206,18.2437,10600.0
2009-06-12 12:10:00,24.19,24.26,24.16,24.17,22000.0,18.2362,18.289,18.2136,18.2211,22000.0
2009-06-12 12:15:00,24.18,24.22,24.16,24.16,27400.0,18.2287,18.2588,18.2136,18.2136,27400.0
2009-06-12 12:20:00,24.17,24.18,24.12,24.15,30000.0,18.2211,18.2287,18.1834,18.206,30000.0
2009-06-12 12:25:00,24.14,24.23,24.14,24.16,22900.0,18.1985,18.2663,18.1985,18.2136,22900.0
2009-06-12 12:30:00,24.16,24.19,24.13,24.16,13600.0,18.2136,18.2362,18.191,18.2136,13600.0
2009-06-12 12:35:00,24.16,24.2,24.15,24.16,17500.0,18.2136,18.2437,18.206,18.2136,17500.0
2009-06-12 12:40:00,24.14,24.15,24.08,24.08,11000.0,18.1985,18.206,18.1533,18.1533,11000.0
2009-06-12 12:45:00,24.08,24.16,24.08,24.09,28600.0,18.1533,18.2136,18.1533,18.1608,28600.0
2009-06-12 12:50:00,24.08,24.12,24.05,24.05,21300.0,18.1533,18.1834,18.1306,18.1306,21300.0
2009-06-12 12:55:00,24.06,24.12,24.05,24.09,18700.0,18.1382,18.1834,18.1306,18.1608,18700.0
2009-06-12 13:00:00,24.1,24.14,24.05,24.09,23200.0,18.1683,18.1985,18.1306,18.1608,23200.0
2009-06-12 13:05:00,24.09,24.16,24.07,24.1,22600.0,18.1608,18.2136,18.1457,18.1683,22600.0
2009-06-12 13:10:00,24.1,24.16,24.1,24.15,23400.0,18.1683,18.2136,18.1683,18.206,23400.0
2009-06-12 13:15:00,24.15,24.22,24.13,24.22,14800.0,18.206,18.2588,18.191,18.2588,14800.0
2009-06-12 13:20:00,24.23,24.33,24.22,24.29,29600.0,18.2663,18.3417,18.2588,18.3116,29600.0
2009-06-12 13:25:00,24.29,24.36,24.29,24.31,19400.0,18.3116,18.3643,18.3116,18.3267,19400.0
2009-06-12 13:30:00,24.29,24.33,24.24,24.29,11700.0,18.3116,18.3417,18.2739,18.3116,11700.0
2009-06-12 13:35:00,24.33,24.34,24.26,24.34,40200.0,18.3417,18.3493,18.289,18.3493,40200.0
2009-06-12 13:40:00,24.34,24.4,24.34,24.39,13500.0,18.3493,18.3945,18.3493,18.387,13500.0
2009-06-12 13:45:00,24.39,24.41,24.36,24.39,32500.0,18.387,18.402,18.3643,18.387,32500.0
2009-06-12 13:50:00,24.39,24.42,24.33,24.36,27700.0,18.387,18.4096,18.3417,18.3643,27700.0
2009-06-12 13:55:00,24.38,24.44,24.38,24.43,22800.0,18.3794,18.4247,18.3794,18.4171,22800.0
2009-06-12 14:00:00,24.43,24.45,24.4,24.45,23500.0,18.4171,18.4322,18.3945,18.4322,23500.0
2009-06-12 14:05:00,24.44,24.48,24.41,24.44,35600.0,18.4247,18.4548,18.402,18.4247,35600.0
2009-06-12 14:10:00,24.43,24.49,24.42,24.48,27500.0,18.4171,18.4624,18.4096,18.4548,27500.0
2009-06-12 14:15:00,24.5,24.53,24.46,24.52,60600.0,18.4699,18.4925,18.4397,18.485,60600.0
2009-06-12 14:20:00,24.51,24.55,24.49,24.5,24000.0,18.4774,18.5076,18.4624,18.4699,24000.0
2009-06-12 14:25:00,24.51,24.54,24.49,24.52,31900.0,18.4774,18.5,18.4624,18.485,31900.0
2009-06-12 14:30:00,24.53,24.57,24.5,24.57,33200.0,18.4925,18.5227,18.4699,18.5227,33200.0
2009-06-12 14:35:00,24.55,24.6,24.55,24.6,16800.0,18.5076,18.5453,18.5076,18.5453,16800.0
2009-06-12 14:40:00,24.6,24.7,24.59,24.59,39900.0,18.5453,18.6207,18.5377,18.5377,39900.0
2009-06-12 14:45:00,24.59,24.67,24.58,24.61,36900.0,18.5377,18.598,18.5302,18.5528,36900.0
2009-06-12 14:50:00,24.61,24.69,24.57,24.66,31000.0,18.5528,18.6131,18.5227,18.5905,31000.0
2009-06-12 14:55:00,24.66,24.7,24.63,24.65,56700.0,18.5905,18.6207,18.5679,18.583,56700.0
2009-06-12 15:00:00,24.66,24.68,24.64,24.68,90800.0,18.5905,18.6056,18.5754,18.6056,90800.0
2009-06-12 15:05:00,24.67,24.69,24.62,24.62,38900.0,18.598,18.6131,18.5604,18.5604,38900.0
2009-06-12 15:10:00,24.61,24.61,24.54,24.57,55400.0,18.5528,18.5528,18.5,18.5227,55400.0
2009-06-12 15:15:00,24.58,24.59,24.54,24.57,27900.0,18.5302,18.5377,18.5,18.5227,27900.0
2009-06-12 15:20:00,24.55,24.55,24.47,24.48,26800.0,18.5076,18.5076,18.4473,18.4548,26800.0
2009-06-12 15:25:00,24.48,24.52,24.44,24.48,33500.0,18.4548,18.485,18.4247,18.4548,33500.0
2009-06-12 15:30:00,24.48,24.5,24.41,24.48,28100.0,18.4548,18.4699,18.402,18.4548,28100.0
2009-06-12 15:35:00,24.46,24.51,24.43,24.45,54600.0,18.4397,18.4774,18.4171,18.4322,54600.0
2009-06-12 15:40:00,24.45,24.5,24.36,24.36,67700.0,18.4322,18.4699,18.3643,18.3643,67700.0
2009-06-12 15:45:00,24.36,24.39,24.31,24.32,62000.0,18.3643,18.387,18.3267,18.3342,62000.0
2009-06-12 15:50:00,24.32,24.35,24.28,24.32,67400.0,18.3342,18.3568,18.304,18.3342,67400.0
2009-06-12 15:55:00,24.32,24.45,24.3,24.45,105100.0,18.3342,18.4322,18.3191,18.4322,105100.0
2009-06-15 09:30:00,24.23,24.25,23.91,23.91,22500.0,18.2663,18.2814,18.0251,18.0251,22500.0
2009-06-15 09:35:00,23.92,24.03,23.84,23.89,23200.0,18.0326,18.1156,17.9723,18.01,23200.0
2009-06-15 09:40:00,23.89,23.92,23.77,23.81,22400.0,18.01,18.0326,17.9196,17.9497,22400.0
2009-06-15 09:45:00,23.77,23.79,23.75,23.75,12800.0,17.9196,17.9346,17.9045,17.9045,12800.0
2009-06-15 09:50:00,23.76,23.85,23.69,23.75,17300.0,17.912,17.9799,17.8593,17.9045,17300.0
2009-06-15 09:55:00,23.76,23.9,23.71,23.9,22300.0,17.912,18.0176,17.8743,18.0176,22300.0
2009-06-15 10:00:00,23.9,23.96,23.86,23.87,17900.0,18.0176,18.0628,17.9874,17.995,17900.0
2009-06-15 10:05:00,23.87,23.93,23.87,23.88,10400.0,17.995,18.0402,17.995,18.0025,10400.0
2009-06-15 10:10:00,23.9,23.91,23.87,23.89,19900.0,18.0176,18.0251,17.995,18.01,19900.0
2009-06-15 10:15:00,23.88,23.9,23.79,23.86,28200.0,18.0025,18.0176,17.9346,17.9874,28200.0
2009-06-15 10:20:00,23.85,23.85,23.75,23.8,9500.0,17.9799,17.9799,17.9045,17.9422,9500.0
2009-06-15 10:25:00,23.8,23.82,23.8,23.82,9000.0,17.9422,17.9573,17.9422,17.9573,9000.0
2009-06-15 10:30:00,23.82,23.82,23.65,23.68,15300.0,17.9573,17.9573,17.8291,17.8517,15300.0
2009-06-15 10:35:00,23.7,23.7,23.59,23.62,16500.0,17.8668,17.8668,17.7839,17.8065,16500.0
2009-06-15 10:40:00,23.65,23.68,23.62,23.68,13600.0,17.8291,17.8517,17.8065,17.8517,13600.0
2009-06-15 10:45:00,23.67,23.74,23.67,23.68,10800.0,17.8442,17.8969,17.8442,17.8517,10800.0
2009-06-15 10:50:00,23.65,23.66,23.55,23.57,15300.0,17.8291,17.8366,17.7537,17.7688,15300.0
2009-06-15 10:55:00,23.57,23.57,23.45,23.53,37800.0,17.7688,17.7688,17.6783,17.7386,37800.0
2009-06-15 11:00:00,23.53,23.53,23.44,23.45,15100.0,17.7386,17.7386,17.6708,17.6783,15100.0
2009-06-15 11:05:00,23.45,23.45,23.3,23.35,20500.0,17.6783,17.6783,17.5652,17.6029,20500.0
2009-06-15 11:10:00,23.34,23.35,23.24,23.32,28700.0,17.5954,17.6029,17.52,17.5803,28700.0
2009-06-15 11:15:00,23.35,23.39,23.32,23.39,9300.0,17.6029,17.6331,17.5803,17.6331,9300.0
2009-06-15 11:20:00,23.38,23.39,23.3,23.32,6500.0,17.6256,17.6331,17.5652,17.5803,6500.0
2009-06-15 11:25:00,23.31,23.35,23.31,23.35,12400.0,17.5728,17.6029,17.5728,17.6029,12400.0
2009-06-15 11:30:00,23.36,23.37,23.34,23.36,1900.0,17.6105,17.618,17.5954,17.6105,1900.0
2009-06-15 11:35:00,23.36,23.37,23.3,23.31,8400.0,17.6105,17.618,17.5652,17.5728,8400.0
2009-06-15 11:40:00,23.31,23.32,23.27,23.28,17400.0,17.5728,17.5803,17.5426,17.5502,17400.0
2009-06-15 11:45:00,23.27,23.29,23.26,23.26,7200.0,17.5426,17.5577,17.5351,17.5351,7200.0
2009-06-15 11:50:00,23.26,23.27,23.23,23.26,8900.0,17.5351,17.5426,17.5125,17.5351,8900.0
2009-06-15 11:55:00,23.27,23.29,23.19,23.22,10800.0,17.5426,17.5577,17.4823,17.5049,10800.0
2009-06-15 12:00:00,23.22,23.28,23.16,23.18,12200.0,17.5049,17.5502,17.4597,17.4748,12200.0
2009-06-15 12:05:00,23.16,23.21,23.13,23.21,12100.0,17.4597,17.4974,17.4371,17.4974,12100.0
2009-06-15 12:10:00,23.21,23.25,23.21,23.23,16600.0,17.4974,17.5275,17.4974,17.5125,16600.0
2009-06-15 12:15:00,23.22,23.22,23.18,23.18,3600.0,17.5049,17.5049,17.4748,17.4748,3600.0
2009-06-15 12:20:00,23.2,23.2,23.16,23.17,2700.0,17.4899,17.4899,17.4597,17.4672,2700.0
2009-06-15 12:25:00,23.18,23.2,23.1,23.1,31900.0,17.4748,17.4899,17.4145,17.4145,31900.0
2009-06-15 12:30:00,23.11,23.18,23.1,23.18,17800.0,17.422,17.4748,17.4145,17.4748,17800.0
2009-06-15 12:35:00,23.17,23.17,23.12,23.12,15700.0,17.4672,17.4672,17.4295,17.4295,15700.0
2009-06-15 12:40:00,23.12,23.13,23.1,23.12,12100.0,17.4295,17.4371,17.4145,17.4295,12100.0
2009-06-15 12:45:00,23.13,23.15,23.13,23.14,9300.0,17.4371,17.4522,17.4371,17.4446,9300.0
2009-06-15 12:50:00,23.15,23.19,23.13,23.13,4800.0,17.4522,17.4823,17.4371,17.4371,4800.0
2009-06-15 12:55:00,23.13,23.13,23.09,23.11,23100.0,17.4371,17.4371,17.4069,17.422,23100.0
2009-06-15 13:00:00,23.11,23.13,23.0,23.03,55000.0,17.422,17.4371,17.3391,17.3617,55000.0
2009-06-15 13:05:00,23.02,23.06,23.0,23.02,17100.0,17.3542,17.3843,17.3391,17.3542,17100.0
2009-06-15 13:10:00,23.02,23.05,23.0,23.02,31700.0,17.3542,17.3768,17.3391,17.3542,31700.0
2009-06-15 13:15:00,23.03,23.04,22.94,22.97,47900.0,17.3617,17.3692,17.2938,17.3165,47900.0
2009-06-15 13:20:00,22.97,22.97,22.91,22.93,28800.0,17.3165,17.3165,17.2712,17.2863,28800.0
2009-06-15 13:25:00,22.92,22.93,22.8,22.82,30400.0,17.2788,17.2863,17.1883,17.2034,30400.0
2009-06-15 13:30:00,22.83,22.9,22.81,22.88,66600.0,17.2109,17.2637,17.1958,17.2486,66600.0
2009-06-15 13:35:00,22.88,22.9,22.83,22.83,28200.0,17.2486,17.2637,17.2109,17.2109,28200.0
2009-06-15 13:40:00,22.83,22.86,22.83,22.86,17400.0,17.2109,17.2335,17.2109,17.2335,17400.0
2009-06-15 13:45:00,22.89,22.98,22.89,22.98,20900.0,17.2562,17.324,17.2562,17.324,20900.0
2009-06-15 13:50:00,22.98,23.0,22.95,23.0,14400.0,17.324,17.3391,17.3014,17.3391,14400.0
2009-06-15 13:55:00,23.0,23.0,22.98,22.99,2500.0,17.3391,17.3391,17.324,17.3315,2500.0
2009-06-15 14:00:00,22.98,23.01,22.97,23.01,10200.0,17.324,17.3466,17.3165,17.3466,10200.0
2009-06-15 14:05:00,23.01,23.02,22.94,22.98,26000.0,17.3466,17.3542,17.2938,17.324,26000.0
2009-06-15 14:10:00,22.98,23.01,22.97,22.99,8900.0,17.324,17.3466,17.3165,17.3315,8900.0
2009-06-15 14:15:00,22.98,23.03,22.97,23.02,16900.0,17.324,17.3617,17.3165,17.3542,16900.0
2009-06-15 14:20:00,23.02,23.03,23.0,23.02,10400.0,17.3542,17.3617,17.3391,17.3542,10400.0
2009-06-15 14:25:00,23.01,23.03,23.0,23.02,11000.0,17.3466,17.3617,17.3391,17.3542,11000.0
2009-06-15 14:30:00,23.0,23.03,23.0,23.02,6800.0,17.3391,17.3617,17.3391,17.3542,6800.0
2009-06-15 14:35:00,23.02,23.04,23.0,23.03,18200.0,17.3542,17.3692,17.3391,17.3617,18200.0
2009-06-15 14:40:00,23.03,23.04,22.97,22.98,33400.0,17.3617,17.3692,17.3165,17.324,33400.0
2009-06-15 14:45:00,22.97,22.99,22.96,22.96,28600.0,17.3165,17.3315,17.3089,17.3089,28600.0
2009-06-15 14:50:00,22.95,22.96,22.92,22.94,19600.0,17.3014,17.3089,17.2788,17.2938,19600.0
2009-06-15 14:55:00,22.95,22.97,22.92,22.97,44800.0,17.3014,17.3165,17.2788,17.3165,44800.0
2009-06-15 15:00:00,22.96,22.99,22.95,22.98,26900.0,17.3089,17.3315,17.3014,17.324,26900.0
2009-06-15 15:05:00,22.97,23.01,22.96,23.01,19600.0,17.3165,17.3466,17.3089,17.3466,19600.0
2009-06-15 15:10:00,23.02,23.06,23.0,23.01,23500.0,17.3542,17.3843,17.3391,17.3466,23500.0
2009-06-15 15:15:00,23.01,23.08,23.0,23.06,18500.0,17.3466,17.3994,17.3391,17.3843,18500.0
2009-06-15 15:20:00,23.07,23.07,23.03,23.03,20400.0,17.3919,17.3919,17.3617,17.3617,20400.0
2009-06-15 15:25:00,23.03,23.05,22.99,23.01,33700.0,17.3617,17.3768,17.3315,17.3466,33700.0
2009-06-15 15:30:00,23.02,23.04,22.99,23.02,26000.0,17.3542,17.3692,17.3315,17.3542,26000.0
2009-06-15 15:35:00,23.03,23.09,23.02,23.09,41800.0,17.3617,17.4069,17.3542,17.4069,41800.0
2009-06-15 15:40:00,23.07,23.08,23.01,23.06,45200.0,17.3919,17.3994,17.3466,17.3843,45200.0
2009-06-15 15:45:00,23.06,23.12,23.06,23.12,40800.0,17.3843,17.4295,17.3843,17.4295,40800.0
2009-06-15 15:50:00,23.12,23.12,23.07,23.12,76500.0,17.4295,17.4295,17.3919,17.4295,76500.0
2009-06-15 15:55:00,23.12,23.25,23.1,23.21,93000.0,17.4295,17.5275,17.4145,17.4974,93000.0
2009-06-16 09:30:00,23.39,23.49,23.28,23.37,9000.0,17.6331,17.7085,17.5502,17.618,9000.0
2009-06-16 09:35:00,23.42,23.47,23.32,23.33,3500.0,17.6557,17.6934,17.5803,17.5879,3500.0
2009-06-16 09:40:00,23.34,23.34,23.26,23.32,9800.0,17.5954,17.5954,17.5351,17.5803,9800.0
2009-06-16 09:45:00,23.31,23.34,23.3,23.33,5900.0,17.5728,17.5954,17.5652,17.5879,5900.0
2009-06-16 09:50:00,23.31,23.46,23.31,23.44,39900.0,17.5728,17.6859,17.5728,17.6708,39900.0
2009-06-16 09:55:00,23.43,23.49,23.42,23.45,16300.0,17.6632,17.7085,17.6557,17.6783,16300.0
2009-06-16 10:00:00,23.44,23.49,23.4,23.46,13800.0,17.6708,17.7085,17.6406,17.6859,13800.0
2009-06-16 10:05:00,23.46,23.46,23.38,23.38,8700.0,17.6859,17.6859,17.6256,17.6256,8700.0
2009-06-16 10:10:00,23.39,23.42,23.33,23.33,13600.0,17.6331,17.6557,17.5879,17.5879,13600.0
2009-06-16 10:15:00,23.34,23.36,23.28,23.35,35400.0,17.5954,17.6105,17.5502,17.6029,35400.0
2009-06-16 10:20:00,23.35,23.46,23.34,23.41,6800.0,17.6029,17.6859,17.5954,17.6482,6800.0
2009-06-16 10:25:00,23.41,23.48,23.29,23.33,31500.0,17.6482,17.7009,17.5577,17.5879,31500.0
2009-06-16 10:30:00,23.33,23.38,23.29,23.35,42200.0,17.5879,17.6256,17.5577,17.6029,42200.0
2009-06-16 10:35:00,23.36,23.38,23.3,23.32,22100.0,17.6105,17.6256,17.5652,17.5803,22100.0
2009-06-16 10:40:00,23.33,23.4,23.3,23.4,21600.0,17.5879,17.6406,17.5652,17.6406,21600.0
2009-06-16 10:45:00,23.4,23.4,23.27,23.33,16700.0,17.6406,17.6406,17.5426,17.5879,16700.0
2009-06-16 10:50:00,23.32,23.38,23.21,23.25,14900.0,17.5803,17.6256,17.4974,17.5275,14900.0
2009-06-16 10:55:00,23.24,23.29,23.24,23.29,1200.0,17.52,17.5577,17.52,17.5577,1200.0
2009-06-16 11:00:00,23.29,23.36,23.21,23.21,15800.0,17.5577,17.6105,17.4974,17.4974,15800.0
2009-06-16 11:05:00,23.21,23.24,23.18,23.19,17200.0,17.4974,17.52,17.4748,17.4823,17200.0
2009-06-16 11:10:00,23.18,23.18,23.11,23.18,11100.0,17.4748,17.4748,17.422,17.4748,11100.0
2009-06-16 11:15:00,23.2,23.2,23.1,23.17,8800.0,17.4899,17.4899,17.4145,17.4672,8800.0
2009-06-16 11:20:00,23.17,23.17,23.1,23.12,21000.0,17.4672,17.4672,17.4145,17.4295,21000.0
2009-06-16 11:25:00,23.12,23.19,23.11,23.19,7100.0,17.4295,17.4823,17.422,17.4823,7100.0
2009-06-16 11:30:00,23.19,23.24,23.16,23.18,7700.0,17.4823,17.52,17.4597,17.4748,7700.0
2009-06-16 11:35:00,23.2,23.24,23.2,23.24,3800.0,17.4899,17.52,17.4899,17.52,3800.0
2009-06-16 11:40:00,23.25,23.27,23.17,23.18,5100.0,17.5275,17.5426,17.4672,17.4748,5100.0
2009-06-16 11:45:00,23.18,23.18,23.12,23.13,8600.0,17.4748,17.4748,17.4295,17.4371,8600.0
2009-06-16 11:50:00,23.12,23.13,23.12,23.12,13200.0,17.4295,17.4371,17.4295,17.4295,13200.0
2009-06-16 11:55:00,23.11,23.12,23.09,23.11,4600.0,17.422,17.4295,17.4069,17.422,4600.0
2009-06-16 12:00:00,23.11,23.11,23.04,23.1,18000.0,17.422,17.422,17.3692,17.4145,18000.0
2009-06-16 12:05:00,23.1,23.11,23.07,23.08,12800.0,17.4145,17.422,17.3919,17.3994,12800.0
2009-06-16 12:10:00,23.08,23.12,23.07,23.11,15800.0,17.3994,17.4295,17.3919,17.422,15800.0
2009-06-16 12:15:00,23.12,23.12,23.05,23.05,4200.0,17.4295,17.4295,17.3768,17.3768,4200.0
2009-06-16 12:20:00,23.06,23.07,23.03,23.05,12900.0,17.3843,17.3919,17.3617,17.3768,12900.0
2009-06-16 12:25:00,23.07,23.14,23.06,23.11,12400.0,17.3919,17.4446,17.3843,17.422,12400.0
2009-06-16 12:30:00,23.12,23.12,23.01,23.01,18400.0,17.4295,17.4295,17.3466,17.3466,18400.0
2009-06-16 12:35:00,23.0,23.05,22.98,23.01,27300.0,17.3391,17.3768,17.324,17.3466,27300.0
2009-06-16 12:40:00,22.97,22.97,22.9,22.96,14500.0,17.3165,17.3165,17.2637,17.3089,14500.0
2009-06-16 12:45:00,22.95,22.96,22.9,22.92,24100.0,17.3014,17.3089,17.2637,17.2788,24100.0
2009-06-16 12:50:00,22.93,22.95,22.91,22.92,11700.0,17.2863,17.3014,17.2712,17.2788,11700.0
2009-06-16 12:55:00,22.92,23.01,22.89,22.96,26400.0,17.2788,17.3466,17.2562,17.3089,26400.0
2009-06-16 13:00:00,22.96,22.97,22.86,22.9,17900.0,17.3089,17.3165,17.2335,17.2637,17900.0
2009-06-16 13:05:00,22.89,22.91,22.87,22.91,13900.0,17.2562,17.2712,17.2411,17.2712,13900.0
2009-06-16 13:10:00,22.91,22.92,22.87,22.87,3700.0,17.2712,17.2788,17.2411,17.2411,3700.0
2009-06-16 13:15:00,22.88,22.88,22.85,22.87,9000.0,17.2486,17.2486,17.226,17.2411,9000.0
2009-06-16 13:20:00,22.87,22.88,22.82,22.85,26400.0,17.2411,17.2486,17.2034,17.226,26400.0
2009-06-16 13:25:00,22.84,22.85,22.77,22.77,18300.0,17.2185,17.226,17.1657,17.1657,18300.0
2009-06-16 13:30:00,22.77,22.78,22.71,22.72,25100.0,17.1657,17.1732,17.1205,17.128,25100.0
2009-06-16 13:35:00,22.72,22.74,22.69,22.73,36900.0,17.128,17.1431,17.1054,17.1355,36900.0
2009-06-16 13:40:00,22.72,22.75,22.68,22.68,12900.0,17.128,17.1506,17.0978,17.0978,12900.0
2009-06-16 13:45:00,22.7,22.74,22.69,22.72,9200.0,17.1129,17.1431,17.1054,17.128,9200.0
2009-06-16 13:50:00,22.72,22.73,22.7,22.7,7800.0,17.128,17.1355,17.1129,17.1129,7800.0
2009-06-16 13:55:00,22.7,22.74,22.66,22.74,8300.0,17.1129,17.1431,17.0828,17.1431,8300.0
2009-06-16 14:00:00,22.73,22.73,22.66,22.66,22300.0,17.1355,17.1355,17.0828,17.0828,22300.0
2009-06-16 14:05:00,22.66,22.67,22.62,22.66,10500.0,17.0828,17.0903,17.0526,17.0828,10500.0
2009-06-16 14:10:00,22.65,22.72,22.62,22.7,18600.0,17.0752,17.128,17.0526,17.1129,18600.0
2009-06-16 14:15:00,22.7,22.7,22.64,22.67,11600.0,17.1129,17.1129,17.0677,17.0903,11600.0
2009-06-16 14:20:00,22.69,22.69,22.65,22.65,11900.0,17.1054,17.1054,17.0752,17.0752,11900.0
2009-06-16 14:25:00,22.65,22.66,22.6,22.66,22300.0,17.0752,17.0828,17.0375,17.0828,22300.0
2009-06-16 14:30:00,22.66,22.66,22.6,22.63,17900.0,17.0828,17.0828,17.0375,17.0601,17900.0
2009-06-16 14:35:00,22.64,22.71,22.62,22.7,15700.0,17.0677,17.1205,17.0526,17.1129,15700.0
2009-06-16 14:40:00,22.72,22.73,22.67,22.73,21400.0,17.128,17.1355,17.0903,17.1355,21400.0
2009-06-16 14:45:00,22.72,22.79,22.72,22.76,31100.0,17.128,17.1808,17.128,17.1582,31100.0
2009-06-16 14:50:00,22.75,22.83,22.75,22.83,26300.0,17.1506,17.2109,17.1506,17.2109,26300.0
2009-06-16 14:55:00,22.82,22.82,22.77,22.78,26000.0,17.2034,17.2034,17.1657,17.1732,26000.0
2009-06-16 15:00:00,22.79,22.83,22.76,22.83,14000.0,17.1808,17.2109,17.1582,17.2109,14000.0
2009-06-16 15:05:00,22.82,22.86,22.76,22.82,34400.0,17.2034,17.2335,17.1582,17.2034,34400.0
2009-06-16 15:10:00,22.83,22.89,22.81,22.87,26800.0,17.2109,17.2562,17.1958,17.2411,26800.0
2009-06-16 15:15:00,22.88,22.91,22.85,22.9,23100.0,17.2486,17.2712,17.226,17.2637,23100.0
2009-06-16 15:20:00,22.9,22.9,22.86,22.87,13500.0,17.2637,17.2637,17.2335,17.2411,13500.0
2009-06-16 15:25:00,22.88,22.9,22.82,22.88,28700.0,17.2486,17.2637,17.2034,17.2486,28700.0
2009-06-16 15:30:00,22.87,22.98,22.86,22.93,33900.0,17.2411,17.324,17.2335,17.2863,33900.0
2009-06-16 15:35:00,22.92,22.96,22.88,22.96,42100.0,17.2788,17.3089,17.2486,17.3089,42100.0
2009-06-16 15:40:00,22.95,22.99,22.94,22.97,31900.0,17.3014,17.3315,17.2938,17.3165,31900.0
2009-06-16 15:45:00,22.98,23.02,22.9,22.91,40200.0,17.324,17.3542,17.2637,17.2712,40200.0
2009-06-16 15:50:00,22.93,22.94,22.84,22.88,35000.0,17.2863,17.2938,17.2185,17.2486,35000.0
2009-06-16 15:55:00,22.9,22.9,22.77,22.77,35700.0,17.2637,17.2637,17.1657,17.1657,35700.0
2009-06-17 09:30:00,23.47,23.47,22.97,23.02,48000.0,17.6934,17.6934,17.3165,17.3542,48000.0
2009-06-17 09:35:00,23.0,23.09,22.82,22.92,51100.0,17.3391,17.4069,17.2034,17.2788,51100.0
2009-06-17 09:40:00,22.94,23.08,22.91,23.0,35000.0,17.2938,17.3994,17.2712,17.3391,35000.0
2009-06-17 09:45:00,23.0,23.02,22.93,22.98,28400.0,17.3391,17.3542,17.2863,17.324,28400.0
2009-06-17 09:50:00,22.98,23.04,22.88,23.02,44800.0,17.324,17.3692,17.2486,17.3542,44800.0
2009-06-17 09:55:00,23.02,23.02,22.94,22.95,32700.0,17.3542,17.3542,17.2938,17.3014,32700.0
2009-06-17 10:00:00,22.91,22.92,22.77,22.85,39800.0,17.2712,17.2788,17.1657,17.226,39800.0
2009-06-17 10:05:00,22.84,22.86,22.75,22.81,27000.0,17.2185,17.2335,17.1506,17.1958,27000.0
2009-06-17 10:10:00,22.81,22.9,22.76,22.81,85100.0,17.1958,17.2637,17.1582,17.1958,85100.0
2009-06-17 10:15:00,22.84,22.87,22.69,22.78,56400.0,17.2185,17.2411,17.1054,17.1732,56400.0
2009-06-17 10:20:00,22.78,22.81,22.74,22.76,12200.0,17.1732,17.1958,17.1431,17.1582,12200.0
2009-06-17 10:25:00,22.76,22.78,22.71,22.77,8600.0,17.1582,17.1732,17.1205,17.1657,8600.0
2009-06-17 10:30:00,22.77,22.78,22.7,22.74,25100.0,17.1657,17.1732,17.1129,17.1431,25100.0
2009-06-17 10:35:00,22.73,22.75,22.67,22.68,31100.0,17.1355,17.1506,17.0903,17.0978,31100.0
2009-06-17 10:40:00,22.68,22.74,22.56,22.57,59800.0,17.0978,17.1431,17.0074,17.0149,59800.0
2009-06-17 10:45:00,22.59,22.62,22.51,22.58,70200.0,17.03,17.0526,16.9697,17.0225,70200.0
2009-06-17 10:50:00,22.58,22.61,22.51,22.54,85500.0,17.0225,17.0451,16.9697,16.9923,85500.0
2009-06-17 10:55:00,22.52,22.58,22.49,22.57,35100.0,16.9772,17.0225,16.9546,17.0149,35100.0
2009-06-17 11:00:00,22.57,22.6,22.49,22.54,30600.0,17.0149,17.0375,16.9546,16.9923,30600.0
2009-06-17 11:05:00,22.54,22.62,22.51,22.62,25900.0,16.9923,17.0526,16.9697,17.0526,25900.0
2009-06-17 11:10:00,22.62,22.67,22.6,22.64,20200.0,17.0526,17.0903,17.0375,17.0677,20200.0
2009-06-17 11:15:00,22.64,22.64,22.51,22.56,24100.0,17.0677,17.0677,16.9697,17.0074,24100.0
2009-06-17 11:20:00,22.56,22.56,22.46,22.49,18100.0,17.0074,17.0074,16.932,16.9546,18100.0
2009-06-17 11:25:00,22.49,22.58,22.46,22.46,9000.0,16.9546,17.0225,16.932,16.932,9000.0
2009-06-17 11:30:00,22.48,22.59,22.45,22.59,14600.0,16.9471,17.03,16.9245,17.03,14600.0
2009-06-17 11:35:00,22.6,22.6,22.46,22.47,10000.0,17.0375,17.0375,16.932,16.9395,10000.0
2009-06-17 11:40:00,22.47,22.58,22.46,22.55,17100.0,16.9395,17.0225,16.932,16.9998,17100.0
2009-06-17 11:45:00,22.53,22.54,22.5,22.52,7800.0,16.9848,16.9923,16.9621,16.9772,7800.0
2009-06-17 11:50:00,22.52,22.56,22.49,22.56,23700.0,16.9772,17.0074,16.9546,17.0074,23700.0
2009-06-17 11:55:00,22.55,22.55,22.49,22.53,18700.0,16.9998,16.9998,16.9546,16.9848,18700.0
2009-06-17 12:00:00,22.53,22.53,22.46,22.53,17400.0,16.9848,16.9848,16.932,16.9848,17400.0
2009-06-17 12:05:00,22.52,22.53,22.47,22.52,14900.0,16.9772,16.9848,16.9395,16.9772,14900.0
2009-06-17 12:10:00,22.52,22.56,22.52,22.52,3900.0,16.9772,17.0074,16.9772,16.9772,3900.0
2009-06-17 12:15:00,22.52,22.56,22.52,22.53,2700.0,16.9772,17.0074,16.9772,16.9848,2700.0
2009-06-17 12:20:00,22.53,22.58,22.51,22.58,9200.0,16.9848,17.0225,16.9697,17.0225,9200.0
2009-06-17 12:25:00,22.58,22.64,22.58,22.64,14700.0,17.0225,17.0677,17.0225,17.0677,14700.0
2009-06-17 12:30:00,22.64,22.64,22.57,22.59,18500.0,17.0677,17.0677,17.0149,17.03,18500.0
2009-06-17 12:35:00,22.59,22.62,22.58,22.62,6900.0,17.03,17.0526,17.0225,17.0526,6900.0
2009-06-17 12:40:00,22.62,22.63,22.59,22.62,11300.0,17.0526,17.0601,17.03,17.0526,11300.0
2009-06-17 12:45:00,22.62,22.63,22.6,22.62,13000.0,17.0526,17.0601,17.0375,17.0526,13000.0
2009-06-17 12:50:00,22.63,22.63,22.58,22.58,132500.0,17.0601,17.0601,17.0225,17.0225,132500.0
2009-06-17 12:55:00,22.58,22.59,22.56,22.56,15000.0,17.0225,17.03,17.0074,17.0074,15000.0
2009-06-17 13:00:00,22.57,22.58,22.54,22.55,9300.0,17.0149,17.0225,16.9923,16.9998,9300.0
2009-06-17 13:05:00,22.54,22.57,22.54,22.56,19500.0,16.9923,17.0149,16.9923,17.0074,19500.0
2009-06-17 13:10:00,22.56,22.6,22.53,22.58,9900.0,17.0074,17.0375,16.9848,17.0225,9900.0
2009-06-17 13:15:00,22.58,22.59,22.52,22.52,9900.0,17.0225,17.03,16.9772,16.9772,9900.0
2009-06-17 13:20:00,22.52,22.6,22.51,22.54,12000.0,16.9772,17.0375,16.9697,16.9923,12000.0
2009-06-17 13:25:00,22.53,22.6,22.52,22.59,7400.0,16.9848,17.0375,16.9772,17.03,7400.0
2009-06-17 13:30:00,22.6,22.6,22.57,22.59,16900.0,17.0375,17.0375,17.0149,17.03,16900.0
2009-06-17 13:35:00,22.59,22.6,22.54,22.6,21600.0,17.03,17.0375,16.9923,17.0375,21600.0
2009-06-17 13:40:00,22.59,22.62,22.58,22.6,22800.0,17.03,17.0526,17.0225,17.0375,22800.0
2009-06-17 13:45:00,22.6,22.64,22.6,22.62,21000.0,17.0375,17.0677,17.0375,17.0526,21000.0
2009-06-17 13:50:00,22.61,22.62,22.61,22.62,2900.0,17.0451,17.0526,17.0451,17.0526,2900.0
2009-06-17 13:55:00,22.61,22.63,22.59,22.6,10400.0,17.0451,17.0601,17.03,17.0375,10400.0
2009-06-17 14:00:00,22.59,22.65,22.59,22.61,15600.0,17.03,17.0752,17.03,17.0451,15600.0
2009-06-17 14:05:00,22.62,22.66,22.61,22.66,11300.0,17.0526,17.0828,17.0451,17.0828,11300.0
2009-06-17 14:10:00,22.67,22.73,22.67,22.72,9700.0,17.0903,17.1355,17.0903,17.128,9700.0
2009-06-17 14:15:00,22.72,22.74,22.7,22.73,8400.0,17.128,17.1431,17.1129,17.1355,8400.0
2009-06-17 14:20:00,22.74,22.83,22.73,22.83,15300.0,17.1431,17.2109,17.1355,17.2109,15300.0
2009-06-17 14:25:00,22.84,22.88,22.82,22.87,8200.0,17.2185,17.2486,17.2034,17.2411,8200.0
2009-06-17 14:30:00,22.87,22.87,22.79,22.8,16100.0,17.2411,17.2411,17.1808,17.1883,16100.0
2009-06-17 14:35:00,22.8,22.82,22.79,22.81,9800.0,17.1883,17.2034,17.1808,17.1958,9800.0
2009-06-17 14:40:00,22.8,22.81,22.78,22.8,17400.0,17.1883,17.1958,17.1732,17.1883,17400.0
2009-06-17 14:45:00,22.78,22.85,22.77,22.84,6300.0,17.1732,17.226,17.1657,17.2185,6300.0
2009-06-17 14:50:00,22.84,22.85,22.79,22.82,9400.0,17.2185,17.226,17.1808,17.2034,9400.0
2009-06-17 14:55:00,22.83,22.89,22.82,22.86,17000.0,17.2109,17.2562,17.2034,17.2335,17000.0
2009-06-17 15:00:00,22.86,22.86,22.78,22.79,46100.0,17.2335,17.2335,17.1732,17.1808,46100.0
2009-06-17 15:05:00,22.78,22.82,22.7,22.73,45400.0,17.1732,17.2034,17.1129,17.1355,45400.0
2009-06-17 15:10:00,22.74,22.75,22.69,22.69,31800.0,17.1431,17.1506,17.1054,17.1054,31800.0
2009-06-17 15:15:00,22.71,22.82,22.67,22.82,61800.0,17.1205,17.2034,17.0903,17.2034,61800.0
2009-06-17 15:20:00,22.81,22.83,22.76,22.8,18500.0,17.1958,17.2109,17.1582,17.1883,18500.0
2009-06-17 15:25:00,22.8,22.83,22.77,22.77,27100.0,17.1883,17.2109,17.1657,17.1657,27100.0
2009-06-17 15:30:00,22.78,22.8,22.76,22.79,23500.0,17.1732,17.1883,17.1582,17.1808,23500.0
2009-06-17 15:35:00,22.8,22.8,22.65,22.72,31500.0,17.1883,17.1883,17.0752,17.128,31500.0
2009-06-17 15:40:00,22.71,22.75,22.63,22.63,41100.0,17.1205,17.1506,17.0601,17.0601,41100.0
2009-06-17 15:45:00,22.64,22.7,22.62,22.7,31200.0,17.0677,17.1129,17.0526,17.1129,31200.0
2009-06-17 15:50:00,22.71,22.74,22.63,22.68,48300.0,17.1205,17.1431,17.0601,17.0978,48300.0
2009-06-17 15:55:00,22.67,22.73,22.66,22.68,44300.0,17.0903,17.1355,17.0828,17.0978,44300.0
2009-06-18 09:30:00,23.19,23.19,23.0,23.08,40700.0,17.4823,17.4823,17.3391,17.3994,40700.0
2009-06-18 09:35:00,23.09,23.11,23.01,23.02,42800.0,17.4069,17.422,17.3466,17.3542,42800.0
2009-06-18 09:40:00,23.02,23.12,23.01,23.06,7400.0,17.3542,17.4295,17.3466,17.3843,7400.0
2009-06-18 09:45:00,23.1,23.17,23.01,23.15,42300.0,17.4145,17.4672,17.3466,17.4522,42300.0
2009-06-18 09:50:00,23.15,23.4,23.13,23.39,63700.0,17.4522,17.6406,17.4371,17.6331,63700.0
2009-06-18 09:55:00,23.37,23.41,23.37,23.38,40600.0,17.618,17.6482,17.618,17.6256,40600.0
2009-06-18 10:00:00,23.37,23.41,23.37,23.38,19200.0,17.618,17.6482,17.618,17.6256,19200.0
2009-06-18 10:05:00,23.38,23.45,23.37,23.39,61900.0,17.6256,17.6783,17.618,17.6331,61900.0
2009-06-18 10:10:00,23.37,23.44,23.34,23.44,15400.0,17.618,17.6708,17.5954,17.6708,15400.0
2009-06-18 10:15:00,23.44,23.5,23.28,23.28,22100.0,17.6708,17.716,17.5502,17.5502,22100.0
2009-06-18 10:20:00,23.31,23.33,23.27,23.27,1800.0,17.5728,17.5879,17.5426,17.5426,1800.0
2009-06-18 10:25:00,23.27,23.32,23.26,23.32,4100.0,17.5426,17.5803,17.5351,17.5803,4100.0
2009-06-18 10:30:00,23.33,23.33,23.23,23.27,16600.0,17.5879,17.5879,17.5125,17.5426,16600.0
2009-06-18 10:35:00,23.3,23.41,23.28,23.41,17500.0,17.5652,17.6482,17.5502,17.6482,17500.0
2009-06-18 10:40:00,23.4,23.4,23.35,23.35,3500.0,17.6406,17.6406,17.6029,17.6029,3500.0
2009-06-18 10:45:00,23.38,23.48,23.38,23.48,15300.0,17.6256,17.7009,17.6256,17.7009,15300.0
2009-06-18 10:50:00,23.48,23.55,23.35,23.35,33900.0,17.7009,17.7537,17.6029,17.6029,33900.0
2009-06-18 10:55:00,23.37,23.4,23.31,23.34,31000.0,17.618,17.6406,17.5728,17.5954,31000.0
2009-06-18 11:00:00,23.31,23.36,23.3,23.35,20600.0,17.5728,17.6105,17.5652,17.6029,20600.0
2009-06-18 11:05:00,23.37,23.38,23.27,23.27,9800.0,17.618,17.6256,17.5426,17.5426,9800.0
2009-06-18 11:10:00,23.27,23.36,23.27,23.32,20000.0,17.5426,17.6105,17.5426,17.5803,20000.0
2009-06-18 11:15:00,23.33,23.38,23.31,23.35,26800.0,17.5879,17.6256,17.5728,17.6029,26800.0
2009-06-18 11:20:00,23.35,23.38,23.32,23.32,20900.0,17.6029,17.6256,17.5803,17.5803,20900.0
2009-06-18 11:25:00,23.32,23.34,23.3,23.33,10000.0,17.5803,17.5954,17.5652,17.5879,10000.0
2009-06-18 11:30:00,23.31,23.33,23.28,23.28,12400.0,17.5728,17.5879,17.5502,17.5502,12400.0
2009-06-18 11:35:00,23.28,23.38,23.28,23.34,34400.0,17.5502,17.6256,17.5502,17.5954,34400.0
2009-06-18 11:40:00,23.38,23.45,23.37,23.39,58600.0,17.6256,17.6783,17.618,17.6331,58600.0
2009-06-18 11:45:00,23.39,23.42,23.35,23.35,21400.0,17.6331,17.6557,17.6029,17.6029,21400.0
2009-06-18 11:50:00,23.34,23.35,23.32,23.33,24000.0,17.5954,17.6029,17.5803,17.5879,24000.0
2009-06-18 11:55:00,23.34,23.37,23.31,23.34,32100.0,17.5954,17.618,17.5728,17.5954,32100.0
2009-06-18 12:00:00,23.33,23.34,23.28,23.28,12400.0,17.5879,17.5954,17.5502,17.5502,12400.0
2009-06-18 12:05:00,23.29,23.35,23.27,23.29,26600.0,17.5577,17.6029,17.5426,17.5577,26600.0
2009-06-18 12:10:00,23.28,23.29,23.26,23.28,17000.0,17.5502,17.5577,17.5351,17.5502,17000.0
2009-06-18 12:15:00,23.28,23.32,23.26,23.28,18900.0,17.5502,17.5803,17.5351,17.5502,18900.0
2009-06-18 12:20:00,23.27,23.27,23.25,23.26,22900.0,17.5426,17.5426,17.5275,17.5351,22900.0
2009-06-18 12:25:00,23.27,23.32,23.26,23.31,19700.0,17.5426,17.5803,17.5351,17.5728,19700.0
2009-06-18 12:30:00,23.31,23.35,23.3,23.35,14400.0,17.5728,17.6029,17.5652,17.6029,14400.0
2009-06-18 12:35:00,23.34,23.34,23.29,23.32,26600.0,17.5954,17.5954,17.5577,17.5803,26600.0
2009-06-18 12:40:00,23.31,23.32,23.3,23.3,10400.0,17.5728,17.5803,17.5652,17.5652,10400.0
2009-06-18 12:45:00,23.31,23.34,23.29,23.33,25300.0,17.5728,17.5954,17.5577,17.5879,25300.0
2009-06-18 12:50:00,23.33,23.33,23.32,23.32,5300.0,17.5879,17.5879,17.5803,17.5803,5300.0
2009-06-18 12:55:00,23.32,23.32,23.3,23.31,7300.0,17.5803,17.5803,17.5652,17.5728,7300.0
2009-06-18 13:00:00,23.31,23.32,23.28,23.28,5800.0,17.5728,17.5803,17.5502,17.5502,5800.0
2009-06-18 13:05:00,23.27,23.39,23.27,23.36,23400.0,17.5426,17.6331,17.5426,17.6105,23400.0
2009-06-18 13:10:00,23.35,23.46,23.3,23.3,35300.0,17.6029,17.6859,17.5652,17.5652,35300.0
2009-06-18 13:15:00,23.34,23.34,23.3,23.32,1800.0,17.5954,17.5954,17.5652,17.5803,1800.0
2009-06-18 13:20:00,23.35,23.39,23.32,23.39,5700.0,17.6029,17.6331,17.5803,17.6331,5700.0
2009-06-18 13:25:00,23.4,23.42,23.35,23.4,19700.0,17.6406,17.6557,17.6029,17.6406,19700.0
2009-06-18 13:30:00,23.41,23.42,23.39,23.4,10200.0,17.6482,17.6557,17.6331,17.6406,10200.0
2009-06-18 13:35:00,23.4,23.52,23.4,23.51,26500.0,17.6406,17.7311,17.6406,17.7236,26500.0
2009-06-18 13:40:00,23.51,23.56,23.51,23.55,13400.0,17.7236,17.7612,17.7236,17.7537,13400.0
2009-06-18 13:45:00,23.55,23.58,23.55,23.57,21600.0,17.7537,17.7763,17.7537,17.7688,21600.0
2009-06-18 13:50:00,23.56,23.65,23.54,23.64,33600.0,17.7612,17.8291,17.7462,17.8216,33600.0
2009-06-18 13:55:00,23.64,23.67,23.6,23.64,46200.0,17.8216,17.8442,17.7914,17.8216,46200.0
2009-06-18 14:00:00,23.64,23.68,23.62,23.65,21600.0,17.8216,17.8517,17.8065,17.8291,21600.0
2009-06-18 14:05:00,23.65,23.67,23.58,23.58,23300.0,17.8291,17.8442,17.7763,17.7763,23300.0
2009-06-18 14:10:00,23.58,23.62,23.54,23.58,21000.0,17.7763,17.8065,17.7462,17.7763,21000.0
2009-06-18 14:15:00,23.6,23.64,23.57,23.63,24400.0,17.7914,17.8216,17.7688,17.814,24400.0
2009-06-18 14:20:00,23.65,23.65,23.59,23.61,20200.0,17.8291,17.8291,17.7839,17.7989,20200.0
2009-06-18 14:25:00,23.61,23.61,23.58,23.6,20300.0,17.7989,17.7989,17.7763,17.7914,20300.0
2009-06-18 14:30:00,23.6,23.61,23.57,23.6,28600.0,17.7914,17.7989,17.7688,17.7914,28600.0
2009-06-18 14:35:00,23.61,23.65,23.58,23.65,14900.0,17.7989,17.8291,17.7763,17.8291,14900.0
2009-06-18 14:40:00,23.65,23.67,23.6,23.66,35200.0,17.8291,17.8442,17.7914,17.8366,35200.0
2009-06-18 14:45:00,23.65,23.7,23.65,23.66,19000.0,17.8291,17.8668,17.8291,17.8366,19000.0
2009-06-18 14:50:00,23.68,23.78,23.67,23.77,41800.0,17.8517,17.9271,17.8442,17.9196,41800.0
2009-06-18 14:55:00,23.77,23.78,23.72,23.75,42900.0,17.9196,17.9271,17.8819,17.9045,42900.0
2009-06-18 15:00:00,23.76,23.8,23.73,23.78,36200.0,17.912,17.9422,17.8894,17.9271,36200.0
2009-06-18 15:05:00,23.78,23.84,23.78,23.82,49100.0,17.9271,17.9723,17.9271,17.9573,49100.0
2009-06-18 15:10:00,23.81,23.9,23.79,23.85,34600.0,17.9497,18.0176,17.9346,17.9799,34600.0
2009-06-18 15:15:00,23.85,23.91,23.85,23.85,62700.0,17.9799,18.0251,17.9799,17.9799,62700.0
2009-06-18 15:20:00,23.85,23.85,23.77,23.77,20800.0,17.9799,17.9799,17.9196,17.9196,20800.0
2009-06-18 15:25:00,23.78,23.78,23.75,23.76,4300.0,17.9271,17.9271,17.9045,17.912,4300.0
2009-06-18 15:30:00,23.77,23.78,23.7,23.7,11300.0,17.9196,17.9271,17.8668,17.8668,11300.0
2009-06-18 15:35:00,23.69,23.71,23.65,23.66,10600.0,17.8593,17.8743,17.8291,17.8366,10600.0
2009-06-18 15:40:00,23.67,23.74,23.66,23.73,17600.0,17.8442,17.8969,17.8366,17.8894,17600.0
2009-06-18 15:45:00,23.72,23.75,23.61,23.67,27800.0,17.8819,17.9045,17.7989,17.8442,27800.0
2009-06-18 15:50:00,23.67,23.75,23.6,23.74,40800.0,17.8442,17.9045,17.7914,17.8969,40800.0
2009-06-18 15:55:00,23.74,23.9,23.28,23.81,84800.0,17.8969,18.0176,17.5502,17.9497,84800.0
2009-06-19 09:30:00,23.91,24.08,23.81,23.81,63100.0,18.0251,18.1533,17.9497,17.9497,63100.0
2009-06-19 09:35:00,23.8,23.91,23.71,23.9,31600.0,17.9422,18.0251,17.8743,18.0176,31600.0
2009-06-19 09:40:00,23.9,24.01,23.89,23.98,22600.0,18.0176,18.1005,18.01,18.0779,22600.0
2009-06-19 09:45:00,24.0,24.06,23.9,24.0,23800.0,18.093,18.1382,18.0176,18.093,23800.0
2009-06-19 09:50:00,24.0,24.03,23.95,24.03,27700.0,18.093,18.1156,18.0553,18.1156,27700.0
2009-06-19 09:55:00,24.03,24.11,24.01,24.09,34800.0,18.1156,18.1759,18.1005,18.1608,34800.0
2009-06-19 10:00:00,24.11,24.24,24.08,24.1,58300.0,18.1759,18.2739,18.1533,18.1683,58300.0
2009-06-19 10:05:00,24.11,24.23,24.07,24.16,73400.0,18.1759,18.2663,18.1457,18.2136,73400.0
2009-06-19 10:10:00,24.16,24.2,24.08,24.08,66000.0,18.2136,18.2437,18.1533,18.1533,66000.0
2009-06-19 10:15:00,24.08,24.12,24.03,24.11,14200.0,18.1533,18.1834,18.1156,18.1759,14200.0
2009-06-19 10:20:00,24.11,24.11,24.02,24.03,18500.0,18.1759,18.1759,18.108,18.1156,18500.0
2009-06-19 10:25:00,24.03,24.04,23.98,23.98,8100.0,18.1156,18.1231,18.0779,18.0779,8100.0
2009-06-19 10:30:00,23.99,24.08,23.99,24.01,16500.0,18.0854,18.1533,18.0854,18.1005,16500.0
2009-06-19 10:35:00,24.01,24.06,23.96,24.01,21100.0,18.1005,18.1382,18.0628,18.1005,21100.0
2009-06-19 10:40:00,24.01,24.04,24.0,24.01,15500.0,18.1005,18.1231,18.093,18.1005,15500.0
2009-06-19 10:45:00,24.01,24.08,24.0,24.07,35200.0,18.1005,18.1533,18.093,18.1457,35200.0
2009-06-19 10:50:00,24.06,24.11,23.97,24.11,17400.0,18.1382,18.1759,18.0703,18.1759,17400.0
2009-06-19 10:55:00,24.1,24.11,24.04,24.05,12100.0,18.1683,18.1759,18.1231,18.1306,12100.0
2009-06-19 11:00:00,24.05,24.1,24.04,24.04,8700.0,18.1306,18.1683,18.1231,18.1231,8700.0
2009-06-19 11:05:00,24.05,24.05,24.01,24.03,10400.0,18.1306,18.1306,18.1005,18.1156,10400.0
2009-06-19 11:10:00,24.01,24.05,23.98,24.05,21500.0,18.1005,18.1306,18.0779,18.1306,21500.0
2009-06-19 11:15:00,24.04,24.08,24.0,24.08,17700.0,18.1231,18.1533,18.093,18.1533,17700.0
2009-06-19 11:20:00,24.08,24.11,23.95,23.99,32200.0,18.1533,18.1759,18.0553,18.0854,32200.0
2009-06-19 11:25:00,23.98,24.0,23.92,23.92,37900.0,18.0779,18.093,18.0326,18.0326,37900.0
2009-06-19 11:30:00,23.93,23.96,23.86,23.94,21200.0,18.0402,18.0628,17.9874,18.0477,21200.0
2009-06-19 11:35:00,23.96,23.97,23.92,23.92,23200.0,18.0628,18.0703,18.0326,18.0326,23200.0
2009-06-19 11:40:00,23.92,23.95,23.9,23.9,22200.0,18.0326,18.0553,18.0176,18.0176,22200.0
2009-06-19 11:45:00,23.9,23.92,23.86,23.91,14300.0,18.0176,18.0326,17.9874,18.0251,14300.0
2009-06-19 11:50:00,23.92,23.94,23.9,23.94,15800.0,18.0326,18.0477,18.0176,18.0477,15800.0
2009-06-19 11:55:00,23.95,24.02,23.93,23.98,26800.0,18.0553,18.108,18.0402,18.0779,26800.0
2009-06-19 12:00:00,23.97,23.98,23.89,23.9,18700.0,18.0703,18.0779,18.01,18.0176,18700.0
2009-06-19 12:05:00,23.9,23.98,23.88,23.88,22900.0,18.0176,18.0779,18.0025,18.0025,22900.0
2009-06-19 12:10:00,23.88,23.89,23.88,23.89,15200.0,18.0025,18.01,18.0025,18.01,15200.0
2009-06-19 12:15:00,23.89,23.9,23.89,23.9,26900.0,18.01,18.0176,18.01,18.0176,26900.0
2009-06-19 12:20:00,23.9,23.9,23.87,23.89,34300.0,18.0176,18.0176,17.995,18.01,34300.0
2009-06-19 12:25:00,23.89,23.9,23.89,23.9,28800.0,18.01,18.0176,18.01,18.0176,28800.0
2009-06-19 12:30:00,23.89,23.9,23.87,23.88,28100.0,18.01,18.0176,17.995,18.0025,28100.0
2009-06-19 12:35:00,23.88,23.88,23.82,23.85,22100.0,18.0025,18.0025,17.9573,17.9799,22100.0
2009-06-19 12:40:00,23.86,23.9,23.85,23.88,37400.0,17.9874,18.0176,17.9799,18.0025,37400.0
2009-06-19 12:45:00,23.88,23.9,23.84,23.84,14000.0,18.0025,18.0176,17.9723,17.9723,14000.0
2009-06-19 12:50:00,23.84,23.87,23.83,23.84,18700.0,17.9723,17.995,17.9648,17.9723,18700.0
2009-06-19 12:55:00,23.83,23.84,23.8,23.81,5500.0,17.9648,17.9723,17.9422,17.9497,5500.0
2009-06-19 13:00:00,23.8,23.85,23.8,23.81,9100.0,17.9422,17.9799,17.9422,17.9497,9100.0
2009-06-19 13:05:00,23.82,23.83,23.8,23.82,7600.0,17.9573,17.9648,17.9422,17.9573,7600.0
2009-06-19 13:10:00,23.81,23.85,23.81,23.84,18200.0,17.9497,17.9799,17.9497,17.9723,18200.0
2009-06-19 13:15:00,23.85,23.85,23.83,23.83,15800.0,17.9799,17.9799,17.9648,17.9648,15800.0
2009-06-19 13:20:00,23.83,23.83,23.81,23.81,5100.0,17.9648,17.9648,17.9497,17.9497,5100.0
2009-06-19 13:25:00,23.82,23.84,23.81,23.82,8600.0,17.9573,17.9723,17.9497,17.9573,8600.0
2009-06-19 13:30:00,23.82,23.94,23.82,23.94,17100.0,17.9573,18.0477,17.9573,18.0477,17100.0
2009-06-19 13:35:00,23.92,23.92,23.87,23.87,10700.0,18.0326,18.0326,17.995,17.995,10700.0
2009-06-19 13:40:00,23.88,23.88,23.86,23.88,6800.0,18.0025,18.0025,17.9874,18.0025,6800.0
2009-06-19 13:45:00,23.86,23.88,23.82,23.85,11600.0,17.9874,18.0025,17.9573,17.9799,11600.0
2009-06-19 13:50:00,23.85,23.88,23.84,23.86,4800.0,17.9799,18.0025,17.9723,17.9874,4800.0
2009-06-19 13:55:00,23.88,23.9,23.84,23.84,9000.0,18.0025,18.0176,17.9723,17.9723,9000.0
2009-06-19 14:00:00,23.84,23.89,23.84,23.87,13500.0,17.9723,18.01,17.9723,17.995,13500.0
2009-06-19 14:05:00,23.86,23.89,23.84,23.87,11500.0,17.9874,18.01,17.9723,17.995,11500.0
2009-06-19 14:10:00,23.86,23.86,23.81,23.82,13200.0,17.9874,17.9874,17.9497,17.9573,13200.0
2009-06-19 14:15:00,23.81,23.84,23.76,23.76,31100.0,17.9497,17.9723,17.912,17.912,31100.0
2009-06-19 14:20:00,23.76,23.8,23.72,23.72,65000.0,17.912,17.9422,17.8819,17.8819,65000.0
2009-06-19 14:25:00,23.72,23.74,23.7,23.71,17100.0,17.8819,17.8969,17.8668,17.8743,17100.0
2009-06-19 14:30:00,23.72,23.76,23.71,23.75,20100.0,17.8819,17.912,17.8743,17.9045,20100.0
2009-06-19 14:35:00,23.75,23.75,23.7,23.73,16400.0,17.9045,17.9045,17.8668,17.8894,16400.0
2009-06-19 14:40:00,23.73,23.74,23.7,23.74,10700.0,17.8894,17.8969,17.8668,17.8969,10700.0
2009-06-19 14:45:00,23.72,23.73,23.67,23.72,34800.0,17.8819,17.8894,17.8442,17.8819,34800.0
2009-06-19 14:50:00,23.7,23.72,23.67,23.7,33000.0,17.8668,17.8819,17.8442,17.8668,33000.0
2009-06-19 14:55:00,23.7,23.73,23.68,23.69,20100.0,17.8668,17.8894,17.8517,17.8593,20100.0
2009-06-19 15:00:00,23.68,23.73,23.67,23.7,25900.0,17.8517,17.8894,17.8442,17.8668,25900.0
2009-06-19 15:05:00,23.7,23.71,23.65,23.67,22200.0,17.8668,17.8743,17.8291,17.8442,22200.0
2009-06-19 15:10:00,23.68,23.69,23.65,23.67,14500.0,17.8517,17.8593,17.8291,17.8442,14500.0
2009-06-19 15:15:00,23.66,23.74,23.66,23.71,28200.0,17.8366,17.8969,17.8366,17.8743,28200.0
2009-06-19 15:20:00,23.71,23.72,23.65,23.66,23800.0,17.8743,17.8819,17.8291,17.8366,23800.0
2009-06-19 15:25:00,23.66,23.76,23.66,23.73,26100.0,17.8366,17.912,17.8366,17.8894,26100.0
2009-06-19 15:30:00,23.75,23.79,23.69,23.71,54400.0,17.9045,17.9346,17.8593,17.8743,54400.0
2009-06-19 15:35:00,23.73,23.74,23.65,23.67,41400.0,17.8894,17.8969,17.8291,17.8442,41400.0
2009-06-19 15:40:00,23.66,23.76,23.66,23.69,78100.0,17.8366,17.912,17.8366,17.8593,78100.0
2009-06-19 15:45:00,23.7,23.7,23.6,23.63,66000.0,17.8668,17.8668,17.7914,17.814,66000.0
2009-06-19 15:50:00,23.63,23.69,23.6,23.68,67600.0,17.814,17.8593,17.7914,17.8517,67600.0
2009-06-19 15:55:00,23.68,23.77,23.64,23.77,127400.0,17.8517,17.9196,17.8216,17.9196,127400.0
2009-06-22 09:30:00,23.69,23.72,23.39,23.4,45200.0,17.8593,17.8819,17.6331,17.6406,45200.0
2009-06-22 09:35:00,23.4,23.49,23.4,23.44,18000.0,17.6406,17.7085,17.6406,17.6708,18000.0
2009-06-22 09:40:00,23.44,23.51,23.41,23.49,20300.0,17.6708,17.7236,17.6482,17.7085,20300.0
2009-06-22 09:45:00,23.48,23.58,23.46,23.54,18100.0,17.7009,17.7763,17.6859,17.7462,18100.0
2009-06-22 09:50:00,23.55,23.57,23.43,23.43,16200.0,17.7537,17.7688,17.6632,17.6632,16200.0
2009-06-22 09:55:00,23.43,23.45,23.41,23.43,26700.0,17.6632,17.6783,17.6482,17.6632,26700.0
2009-06-22 10:00:00,23.44,23.48,23.41,23.44,11700.0,17.6708,17.7009,17.6482,17.6708,11700.0
2009-06-22 10:05:00,23.45,23.47,23.43,23.43,9300.0,17.6783,17.6934,17.6632,17.6632,9300.0
2009-06-22 10:10:00,23.44,23.47,23.4,23.44,11200.0,17.6708,17.6934,17.6406,17.6708,11200.0
2009-06-22 10:15:00,23.44,23.45,23.39,23.41,14800.0,17.6708,17.6783,17.6331,17.6482,14800.0
2009-06-22 10:20:00,23.41,23.59,23.41,23.58,14500.0,17.6482,17.7839,17.6482,17.7763,14500.0
2009-06-22 10:25:00,23.6,23.67,23.6,23.65,6500.0,17.7914,17.8442,17.7914,17.8291,6500.0
2009-06-22 10:30:00,23.65,23.65,23.57,23.59,7700.0,17.8291,17.8291,17.7688,17.7839,7700.0
2009-06-22 10:35:00,23.6,23.6,23.55,23.58,6700.0,17.7914,17.7914,17.7537,17.7763,6700.0
2009-06-22 10:40:00,23.59,23.62,23.56,23.62,6400.0,17.7839,17.8065,17.7612,17.8065,6400.0
2009-06-22 10:45:00,23.62,23.65,23.61,23.64,8700.0,17.8065,17.8291,17.7989,17.8216,8700.0
2009-06-22 10:50:00,23.63,23.63,23.45,23.55,176800.0,17.814,17.814,17.6783,17.7537,176800.0
2009-06-22 10:55:00,23.55,23.56,23.52,23.54,12700.0,17.7537,17.7612,17.7311,17.7462,12700.0
2009-06-22 11:00:00,23.54,23.56,23.51,23.51,3000.0,17.7462,17.7612,17.7236,17.7236,3000.0
2009-06-22 11:05:00,23.52,23.53,23.49,23.49,7300.0,17.7311,17.7386,17.7085,17.7085,7300.0
2009-06-22 11:10:00,23.48,23.49,23.4,23.4,10400.0,17.7009,17.7085,17.6406,17.6406,10400.0
2009-06-22 11:15:00,23.4,23.4,23.27,23.32,14800.0,17.6406,17.6406,17.5426,17.5803,14800.0
2009-06-22 11:20:00,23.33,23.33,23.29,23.32,6900.0,17.5879,17.5879,17.5577,17.5803,6900.0
2009-06-22 11:25:00,23.31,23.37,23.3,23.37,8500.0,17.5728,17.618,17.5652,17.618,8500.0
2009-06-22 11:30:00,23.36,23.45,23.35,23.39,14400.0,17.6105,17.6783,17.6029,17.6331,14400.0
2009-06-22 11:35:00,23.4,23.4,23.29,23.29,11000.0,17.6406,17.6406,17.5577,17.5577,11000.0
2009-06-22 11:40:00,23.3,23.36,23.3,23.32,8900.0,17.5652,17.6105,17.5652,17.5803,8900.0
2009-06-22 11:45:00,23.34,23.34,23.25,23.27,2900.0,17.5954,17.5954,17.5275,17.5426,2900.0
2009-06-22 11:50:00,23.26,23.33,23.25,23.33,9600.0,17.5351,17.5879,17.5275,17.5879,9600.0
2009-06-22 11:55:00,23.32,23.37,23.24,23.28,28800.0,17.5803,17.618,17.52,17.5502,28800.0
2009-06-22 12:00:00,23.29,23.33,23.27,23.33,10100.0,17.5577,17.5879,17.5426,17.5879,10100.0
2009-06-22 12:05:00,23.32,23.39,23.32,23.35,5600.0,17.5803,17.6331,17.5803,17.6029,5600.0
2009-06-22 12:10:00,23.36,23.42,23.35,23.4,3800.0,17.6105,17.6557,17.6029,17.6406,3800.0
2009-06-22 12:15:00,23.41,23.44,23.39,23.44,6600.0,17.6482,17.6708,17.6331,17.6708,6600.0
2009-06-22 12:20:00,23.44,23.44,23.37,23.37,7900.0,17.6708,17.6708,17.618,17.618,7900.0
2009-06-22 12:25:00,23.36,23.44,23.36,23.4,6600.0,17.6105,17.6708,17.6105,17.6406,6600.0
2009-06-22 12:30:00,23.4,23.44,23.39,23.4,8500.0,17.6406,17.6708,17.6331,17.6406,8500.0
2009-06-22 12:35:00,23.39,23.44,23.39,23.39,16500.0,17.6331,17.6708,17.6331,17.6331,16500.0
2009-06-22 12:40:00,23.4,23.42,23.39,23.4,5500.0,17.6406,17.6557,17.6331,17.6406,5500.0
2009-06-22 12:45:00,23.38,23.41,23.34,23.34,3600.0,17.6256,17.6482,17.5954,17.5954,3600.0
2009-06-22 12:50:00,23.33,23.33,23.3,23.31,6400.0,17.5879,17.5879,17.5652,17.5728,6400.0
2009-06-22 12:55:00,23.3,23.4,23.3,23.39,7700.0,17.5652,17.6406,17.5652,17.6331,7700.0
2009-06-22 13:00:00,23.38,23.4,23.33,23.33,6300.0,17.6256,17.6406,17.5879,17.5879,6300.0
2009-06-22 13:05:00,23.33,23.34,23.28,23.29,5400.0,17.5879,17.5954,17.5502,17.5577,5400.0
2009-06-22 13:10:00,23.3,23.3,23.24,23.24,9700.0,17.5652,17.5652,17.52,17.52,9700.0
2009-06-22 13:15:00,23.23,23.26,23.2,23.2,2000.0,17.5125,17.5351,17.4899,17.4899,2000.0
2009-06-22 13:20:00,23.2,23.21,23.15,23.16,10700.0,17.4899,17.4974,17.4522,17.4597,10700.0
2009-06-22 13:25:00,23.15,23.19,23.14,23.19,13200.0,17.4522,17.4823,17.4446,17.4823,13200.0
2009-06-22 13:30:00,23.16,23.23,23.16,23.21,4000.0,17.4597,17.5125,17.4597,17.4974,4000.0
2009-06-22 13:35:00,23.21,23.23,23.2,23.23,6000.0,17.4974,17.5125,17.4899,17.5125,6000.0
2009-06-22 13:40:00,23.23,23.26,23.22,23.22,6600.0,17.5125,17.5351,17.5049,17.5049,6600.0
2009-06-22 13:45:00,23.23,23.28,23.22,23.26,10900.0,17.5125,17.5502,17.5049,17.5351,10900.0
2009-06-22 13:50:00,23.27,23.3,23.22,23.26,11100.0,17.5426,17.5652,17.5049,17.5351,11100.0
2009-06-22 13:55:00,23.25,23.28,23.22,23.26,7000.0,17.5275,17.5502,17.5049,17.5351,7000.0
2009-06-22 14:00:00,23.26,23.26,23.21,23.25,11800.0,17.5351,17.5351,17.4974,17.5275,11800.0
2009-06-22 14:05:00,23.25,23.27,23.23,23.24,9200.0,17.5275,17.5426,17.5125,17.52,9200.0
2009-06-22 14:10:00,23.25,23.28,23.22,23.27,8600.0,17.5275,17.5502,17.5049,17.5426,8600.0
2009-06-22 14:15:00,23.27,23.3,23.26,23.29,9100.0,17.5426,17.5652,17.5351,17.5577,9100.0
2009-06-22 14:20:00,23.3,23.31,23.24,23.24,7100.0,17.5652,17.5728,17.52,17.52,7100.0
2009-06-22 14:25:00,23.25,23.27,23.2,23.2,7700.0,17.5275,17.5426,17.4899,17.4899,7700.0
2009-06-22 14:30:00,23.2,23.21,23.18,23.19,7800.0,17.4899,17.4974,17.4748,17.4823,7800.0
2009-06-22 14:35:00,23.19,23.31,23.17,23.27,23000.0,17.4823,17.5728,17.4672,17.5426,23000.0
2009-06-22 14:40:00,23.26,23.27,23.21,23.22,4200.0,17.5351,17.5426,17.4974,17.5049,4200.0
2009-06-22 14:45:00,23.22,23.23,23.19,23.23,4100.0,17.5049,17.5125,17.4823,17.5125,4100.0
2009-06-22 14:50:00,23.21,23.22,23.19,23.21,4000.0,17.4974,17.5049,17.4823,17.4974,4000.0
2009-06-22 14:55:00,23.2,23.23,23.19,23.23,3900.0,17.4899,17.5125,17.4823,17.5125,3900.0
2009-06-22 15:00:00,23.23,23.26,23.22,23.24,6500.0,17.5125,17.5351,17.5049,17.52,6500.0
2009-06-22 15:05:00,23.23,23.24,23.22,23.23,3200.0,17.5125,17.52,17.5049,17.5125,3200.0
2009-06-22 15:10:00,23.23,23.24,23.2,23.23,11200.0,17.5125,17.52,17.4899,17.5125,11200.0
2009-06-22 15:15:00,23.23,23.23,23.18,23.23,14300.0,17.5125,17.5125,17.4748,17.5125,14300.0
2009-06-22 15:20:00,23.23,23.26,23.18,23.24,32400.0,17.5125,17.5351,17.4748,17.52,32400.0
2009-06-22 15:25:00,23.24,23.25,23.18,23.2,10400.0,17.52,17.5275,17.4748,17.4899,10400.0
2009-06-22 15:30:00,23.2,23.23,23.17,23.18,19900.0,17.4899,17.5125,17.4672,17.4748,19900.0
2009-06-22 15:35:00,23.18,23.21,23.17,23.21,30300.0,17.4748,17.4974,17.4672,17.4974,30300.0
2009-06-22 15:40:00,23.22,23.22,23.14,23.17,34800.0,17.5049,17.5049,17.4446,17.4672,34800.0
2009-06-22 15:45:00,23.17,23.19,23.15,23.16,20600.0,17.4672,17.4823,17.4522,17.4597,20600.0
2009-06-22 15:50:00,23.16,23.18,23.13,23.16,23900.0,17.4597,17.4748,17.4371,17.4597,23900.0
2009-06-22 15:55:00,23.18,23.18,23.08,23.11,34500.0,17.4748,17.4748,17.3994,17.422,34500.0
2009-06-23 09:30:00,23.0,23.24,23.0,23.06,29300.0,17.3391,17.52,17.3391,17.3843,29300.0
2009-06-23 09:35:00,23.06,23.06,22.9,23.06,30800.0,17.3843,17.3843,17.2637,17.3843,30800.0
2009-06-23 09:40:00,23.03,23.14,22.97,23.14,32200.0,17.3617,17.4446,17.3165,17.4446,32200.0
2009-06-23 09:45:00,23.15,23.19,23.07,23.11,68200.0,17.4522,17.4823,17.3919,17.422,68200.0
2009-06-23 09:50:00,23.12,23.13,23.1,23.11,16300.0,17.4295,17.4371,17.4145,17.422,16300.0
2009-06-23 09:55:00,23.11,23.18,23.06,23.11,24600.0,17.422,17.4748,17.3843,17.422,24600.0
2009-06-23 10:00:00,23.11,23.11,22.98,23.06,16700.0,17.422,17.422,17.324,17.3843,16700.0
2009-06-23 10:05:00,23.08,23.1,22.94,23.03,21700.0,17.3994,17.4145,17.2938,17.3617,21700.0
2009-06-23 10:10:00,23.03,23.05,22.97,22.97,18200.0,17.3617,17.3768,17.3165,17.3165,18200.0
2009-06-23 10:15:00,22.99,23.02,22.97,22.98,20900.0,17.3315,17.3542,17.3165,17.324,20900.0
2009-06-23 10:20:00,22.96,23.01,22.92,23.01,28100.0,17.3089,17.3466,17.2788,17.3466,28100.0
2009-06-23 10:25:00,23.02,23.06,23.0,23.02,20600.0,17.3542,17.3843,17.3391,17.3542,20600.0
2009-06-23 10:30:00,23.0,23.03,22.94,22.94,16000.0,17.3391,17.3617,17.2938,17.2938,16000.0
2009-06-23 10:35:00,22.94,22.97,22.8,22.83,30100.0,17.2938,17.3165,17.1883,17.2109,30100.0
2009-06-23 10:40:00,22.84,22.86,22.8,22.82,19300.0,17.2185,17.2335,17.1883,17.2034,19300.0
2009-06-23 10:45:00,22.83,22.89,22.81,22.89,15900.0,17.2109,17.2562,17.1958,17.2562,15900.0
2009-06-23 10:50:00,22.89,22.94,22.85,22.89,44100.0,17.2562,17.2938,17.226,17.2562,44100.0
2009-06-23 10:55:00,22.87,22.97,22.83,22.94,18800.0,17.2411,17.3165,17.2109,17.2938,18800.0
2009-06-23 11:00:00,22.93,22.96,22.86,22.86,8700.0,17.2863,17.3089,17.2335,17.2335,8700.0
2009-06-23 11:05:00,22.9,22.9,22.83,22.87,11000.0,17.2637,17.2637,17.2109,17.2411,11000.0
2009-06-23 11:10:00,22.87,22.88,22.85,22.86,19200.0,17.2411,17.2486,17.226,17.2335,19200.0
2009-06-23 11:15:00,22.86,22.91,22.79,22.91,62300.0,17.2335,17.2712,17.1808,17.2712,62300.0
2009-06-23 11:20:00,22.9,22.99,22.88,22.96,22500.0,17.2637,17.3315,17.2486,17.3089,22500.0
2009-06-23 11:25:00,22.96,22.99,22.93,22.93,10200.0,17.3089,17.3315,17.2863,17.2863,10200.0
2009-06-23 11:30:00,22.93,22.97,22.84,22.94,46200.0,17.2863,17.3165,17.2185,17.2938,46200.0
2009-06-23 11:35:00,22.94,23.0,22.9,22.9,17600.0,17.2938,17.3391,17.2637,17.2637,17600.0
2009-06-23 11:40:00,22.88,22.94,22.88,22.9,16600.0,17.2486,17.2938,17.2486,17.2637,16600.0
2009-06-23 11:45:00,22.88,22.9,22.86,22.89,9700.0,17.2486,17.2637,17.2335,17.2562,9700.0
2009-06-23 11:50:00,22.89,22.9,22.87,22.87,5300.0,17.2562,17.2637,17.2411,17.2411,5300.0
2009-06-23 11:55:00,22.89,22.9,22.85,22.85,6400.0,17.2562,17.2637,17.226,17.226,6400.0
2009-06-23 12:00:00,22.84,22.88,22.82,22.88,13400.0,17.2185,17.2486,17.2034,17.2486,13400.0
2009-06-23 12:05:00,22.89,22.89,22.81,22.81,17000.0,17.2562,17.2562,17.1958,17.1958,17000.0
2009-06-23 12:10:00,22.81,22.87,22.81,22.81,26500.0,17.1958,17.2411,17.1958,17.1958,26500.0
2009-06-23 12:15:00,22.8,22.82,22.79,22.82,6400.0,17.1883,17.2034,17.1808,17.2034,6400.0
2009-06-23 12:20:00,22.82,22.85,22.8,22.84,23400.0,17.2034,17.226,17.1883,17.2185,23400.0
2009-06-23 12:25:00,22.83,22.85,22.8,22.81,19200.0,17.2109,17.226,17.1883,17.1958,19200.0
2009-06-23 12:30:00,22.81,22.9,22.8,22.88,31200.0,17.1958,17.2637,17.1883,17.2486,31200.0
2009-06-23 12:35:00,22.87,22.87,22.74,22.74,29700.0,17.2411,17.2411,17.1431,17.1431,29700.0
2009-06-23 12:40:00,22.75,22.78,22.73,22.75,39400.0,17.1506,17.1732,17.1355,17.1506,39400.0
2009-06-23 12:45:00,22.75,22.77,22.72,22.74,35400.0,17.1506,17.1657,17.128,17.1431,35400.0
2009-06-23 12:50:00,22.72,22.73,22.61,22.61,25200.0,17.128,17.1355,17.0451,17.0451,25200.0
2009-06-23 12:55:00,22.62,22.66,22.57,22.62,46200.0,17.0526,17.0828,17.0149,17.0526,46200.0
2009-06-23 13:00:00,22.62,22.69,22.59,22.65,48100.0,17.0526,17.1054,17.03,17.0752,48100.0
2009-06-23 13:05:00,22.64,22.64,22.58,22.61,46600.0,17.0677,17.0677,17.0225,17.0451,46600.0
2009-06-23 13:10:00,22.61,22.71,22.59,22.65,57400.0,17.0451,17.1205,17.03,17.0752,57400.0
2009-06-23 13:15:00,22.63,22.75,22.58,22.74,54700.0,17.0601,17.1506,17.0225,17.1431,54700.0
2009-06-23 13:20:00,22.75,22.75,22.6,22.66,35300.0,17.1506,17.1506,17.0375,17.0828,35300.0
2009-06-23 13:25:00,22.64,22.72,22.56,22.56,48600.0,17.0677,17.128,17.0074,17.0074,48600.0
2009-06-23 13:30:00,22.56,22.61,22.53,22.59,31800.0,17.0074,17.0451,16.9848,17.03,31800.0
2009-06-23 13:35:00,22.6,22.63,22.58,22.58,26000.0,17.0375,17.0601,17.0225,17.0225,26000.0
2009-06-23 13:40:00,22.58,22.61,22.53,22.58,30200.0,17.0225,17.0451,16.9848,17.0225,30200.0
2009-06-23 13:45:00,22.58,22.65,22.57,22.61,38200.0,17.0225,17.0752,17.0149,17.0451,38200.0
2009-06-23 13:50:00,22.61,22.63,22.56,22.58,34500.0,17.0451,17.0601,17.0074,17.0225,34500.0
2009-06-23 13:55:00,22.57,22.57,22.51,22.52,38400.0,17.0149,17.0149,16.9697,16.9772,38400.0
2009-06-23 14:00:00,22.52,22.55,22.5,22.51,38400.0,16.9772,16.9998,16.9621,16.9697,38400.0
2009-06-23 14:05:00,22.52,22.54,22.49,22.5,51100.0,16.9772,16.9923,16.9546,16.9621,51100.0
2009-06-23 14:10:00,22.49,22.5,22.47,22.49,36500.0,16.9546,16.9621,16.9395,16.9546,36500.0
2009-06-23 14:15:00,22.48,22.5,22.47,22.49,44900.0,16.9471,16.9621,16.9395,16.9546,44900.0
2009-06-23 14:20:00,22.48,22.49,22.47,22.49,24200.0,16.9471,16.9546,16.9395,16.9546,24200.0
2009-06-23 14:25:00,22.49,22.5,22.44,22.45,27100.0,16.9546,16.9621,16.9169,16.9245,27100.0
2009-06-23 14:30:00,22.46,22.48,22.46,22.46,15100.0,16.932,16.9471,16.932,16.932,15100.0
2009-06-23 14:35:00,22.46,22.47,22.43,22.46,28500.0,16.932,16.9395,16.9094,16.932,28500.0
2009-06-23 14:40:00,22.46,22.5,22.45,22.49,49300.0,16.932,16.9621,16.9245,16.9546,49300.0
2009-06-23 14:45:00,22.5,22.5,22.47,22.48,7300.0,16.9621,16.9621,16.9395,16.9471,7300.0
2009-06-23 14:50:00,22.49,22.61,22.48,22.55,38700.0,16.9546,17.0451,16.9471,16.9998,38700.0
2009-06-23 14:55:00,22.55,22.55,22.5,22.52,97600.0,16.9998,16.9998,16.9621,16.9772,97600.0
2009-06-23 15:00:00,22.53,22.56,22.48,22.48,26400.0,16.9848,17.0074,16.9471,16.9471,26400.0
2009-06-23 15:05:00,22.49,22.49,22.43,22.43,21000.0,16.9546,16.9546,16.9094,16.9094,21000.0
2009-06-23 15:10:00,22.43,22.5,22.42,22.49,27800.0,16.9094,16.9621,16.9018,16.9546,27800.0
2009-06-23 15:15:00,22.52,22.53,22.46,22.46,61100.0,16.9772,16.9848,16.932,16.932,61100.0
2009-06-23 15:20:00,22.46,22.51,22.45,22.45,16500.0,16.932,16.9697,16.9245,16.9245,16500.0
2009-06-23 15:25:00,22.44,22.54,22.44,22.5,50800.0,16.9169,16.9923,16.9169,16.9621,50800.0
2009-06-23 15:30:00,22.49,22.54,22.48,22.49,36900.0,16.9546,16.9923,16.9471,16.9546,36900.0
2009-06-23 15:35:00,22.49,22.53,22.47,22.53,30800.0,16.9546,16.9848,16.9395,16.9848,30800.0
2009-06-23 15:40:00,22.53,22.59,22.52,22.59,33000.0,16.9848,17.03,16.9772,17.03,33000.0
2009-06-23 15:45:00,22.58,22.65,22.55,22.6,137600.0,17.0225,17.0752,16.9998,17.0375,137600.0
2009-06-23 15:50:00,22.6,22.72,22.59,22.72,158000.0,17.0375,17.128,17.03,17.128,158000.0
2009-06-23 15:55:00,22.72,22.84,22.69,22.78,232600.0,17.128,17.2185,17.1054,17.1732,232600.0
2009-06-24 09:30:00,23.07,23.12,22.78,23.05,28500.0,17.3919,17.4295,17.1732,17.3768,28500.0
2009-06-24 09:35:00,23.0,23.1,22.85,22.85,22600.0,17.3391,17.4145,17.226,17.226,22600.0
2009-06-24 09:40:00,22.86,22.96,22.78,22.79,16200.0,17.2335,17.3089,17.1732,17.1808,16200.0
2009-06-24 09:45:00,22.81,22.88,22.78,22.82,14900.0,17.1958,17.2486,17.1732,17.2034,14900.0
2009-06-24 09:50:00,22.82,22.95,22.81,22.92,22300.0,17.2034,17.3014,17.1958,17.2788,22300.0
2009-06-24 09:55:00,22.91,22.99,22.9,22.97,8400.0,17.2712,17.3315,17.2637,17.3165,8400.0
2009-06-24 10:00:00,22.97,22.97,22.88,22.94,166400.0,17.3165,17.3165,17.2486,17.2938,166400.0
2009-06-24 10:05:00,22.92,22.97,22.9,22.95,48100.0,17.2788,17.3165,17.2637,17.3014,48100.0
2009-06-24 10:10:00,22.95,23.0,22.91,22.92,48200.0,17.3014,17.3391,17.2712,17.2788,48200.0
2009-06-24 10:15:00,22.92,22.96,22.89,22.93,15600.0,17.2788,17.3089,17.2562,17.2863,15600.0
2009-06-24 10:20:00,22.92,22.92,22.85,22.86,23700.0,17.2788,17.2788,17.226,17.2335,23700.0
2009-06-24 10:25:00,22.87,22.93,22.86,22.93,11100.0,17.2411,17.2863,17.2335,17.2863,11100.0
2009-06-24 10:30:00,22.93,22.94,22.9,22.91,11100.0,17.2863,17.2938,17.2637,17.2712,11100.0
2009-06-24 10:35:00,22.9,22.97,22.85,22.93,15600.0,17.2637,17.3165,17.226,17.2863,15600.0
2009-06-24 10:40:00,22.92,22.98,22.87,22.96,8900.0,17.2788,17.324,17.2411,17.3089,8900.0
2009-06-24 10:45:00,22.97,22.98,22.95,22.98,21600.0,17.3165,17.324,17.3014,17.324,21600.0
2009-06-24 10:50:00,22.99,23.03,22.99,23.02,23200.0,17.3315,17.3617,17.3315,17.3542,23200.0
2009-06-24 10:55:00,23.02,23.02,22.96,22.97,20800.0,17.3542,17.3542,17.3089,17.3165,20800.0
2009-06-24 11:00:00,22.97,23.0,22.97,22.99,3300.0,17.3165,17.3391,17.3165,17.3315,3300.0
2009-06-24 11:05:00,22.98,23.0,22.97,22.99,12000.0,17.324,17.3391,17.3165,17.3315,12000.0
2009-06-24 11:10:00,22.99,23.01,22.99,23.01,11300.0,17.3315,17.3466,17.3315,17.3466,11300.0
2009-06-24 11:15:00,23.02,23.05,23.01,23.03,10900.0,17.3542,17.3768,17.3466,17.3617,10900.0
2009-06-24 11:20:00,23.03,23.06,23.01,23.03,18000.0,17.3617,17.3843,17.3466,17.3617,18000.0
2009-06-24 11:25:00,23.03,23.06,23.02,23.06,20100.0,17.3617,17.3843,17.3542,17.3843,20100.0
2009-06-24 11:30:00,23.06,23.07,23.04,23.05,30200.0,17.3843,17.3919,17.3692,17.3768,30200.0
2009-06-24 11:35:00,23.05,23.06,23.03,23.03,14000.0,17.3768,17.3843,17.3617,17.3617,14000.0
2009-06-24 11:40:00,23.02,23.02,22.99,23.0,6500.0,17.3542,17.3542,17.3315,17.3391,6500.0
2009-06-24 11:45:00,23.01,23.02,22.99,23.01,15100.0,17.3466,17.3542,17.3315,17.3466,15100.0
2009-06-24 11:50:00,23.01,23.02,22.99,23.01,12200.0,17.3466,17.3542,17.3315,17.3466,12200.0
2009-06-24 11:55:00,23.02,23.06,23.0,23.05,30800.0,17.3542,17.3843,17.3391,17.3768,30800.0
2009-06-24 12:00:00,23.05,23.09,23.05,23.07,32100.0,17.3768,17.4069,17.3768,17.3919,32100.0
2009-06-24 12:05:00,23.08,23.09,23.07,23.08,2900.0,17.3994,17.4069,17.3919,17.3994,2900.0
2009-06-24 12:10:00,23.08,23.09,23.07,23.07,5300.0,17.3994,17.4069,17.3919,17.3919,5300.0
2009-06-24 12:15:00,23.08,23.08,23.05,23.07,6500.0,17.3994,17.3994,17.3768,17.3919,6500.0
2009-06-24 12:20:00,23.05,23.14,23.05,23.14,26200.0,17.3768,17.4446,17.3768,17.4446,26200.0
2009-06-24 12:25:00,23.13,23.19,23.13,23.16,22300.0,17.4371,17.4823,17.4371,17.4597,22300.0
2009-06-24 12:30:00,23.16,23.17,23.15,23.17,5600.0,17.4597,17.4672,17.4522,17.4672,5600.0
2009-06-24 12:35:00,23.16,23.2,23.16,23.17,27100.0,17.4597,17.4899,17.4597,17.4672,27100.0
2009-06-24 12:40:00,23.17,23.18,23.16,23.17,34000.0,17.4672,17.4748,17.4597,17.4672,34000.0
2009-06-24 12:45:00,23.16,23.17,23.16,23.16,16300.0,17.4597,17.4672,17.4597,17.4597,16300.0
2009-06-24 12:50:00,23.15,23.16,23.14,23.14,14600.0,17.4522,17.4597,17.4446,17.4446,14600.0
2009-06-24 12:55:00,23.13,23.16,23.11,23.11,18700.0,17.4371,17.4597,17.422,17.422,18700.0
2009-06-24 13:00:00,23.11,23.19,23.09,23.19,14300.0,17.422,17.4823,17.4069,17.4823,14300.0
2009-06-24 13:05:00,23.19,23.19,23.16,23.16,9000.0,17.4823,17.4823,17.4597,17.4597,9000.0
2009-06-24 13:10:00,23.17,23.17,23.13,23.13,8300.0,17.4672,17.4672,17.4371,17.4371,8300.0
2009-06-24 13:15:00,23.14,23.16,23.12,23.13,37100.0,17.4446,17.4597,17.4295,17.4371,37100.0
2009-06-24 13:20:00,23.12,23.21,23.12,23.19,27300.0,17.4295,17.4974,17.4295,17.4823,27300.0
2009-06-24 13:25:00,23.18,23.19,23.17,23.18,6600.0,17.4748,17.4823,17.4672,17.4748,6600.0
2009-06-24 13:30:00,23.17,23.19,23.16,23.17,13500.0,17.4672,17.4823,17.4597,17.4672,13500.0
2009-06-24 13:35:00,23.18,23.22,23.16,23.22,20200.0,17.4748,17.5049,17.4597,17.5049,20200.0
2009-06-24 13:40:00,23.22,23.22,23.19,23.19,5100.0,17.5049,17.5049,17.4823,17.4823,5100.0
2009-06-24 13:45:00,23.2,23.21,23.19,23.2,8400.0,17.4899,17.4974,17.4823,17.4899,8400.0
2009-06-24 13:50:00,23.2,23.26,23.2,23.24,26800.0,17.4899,17.5351,17.4899,17.52,26800.0
2009-06-24 13:55:00,23.25,23.27,23.24,23.27,13100.0,17.5275,17.5426,17.52,17.5426,13100.0
2009-06-24 14:00:00,23.26,23.27,23.22,23.23,12300.0,17.5351,17.5426,17.5049,17.5125,12300.0
2009-06-24 14:05:00,23.23,23.24,23.2,23.21,10100.0,17.5125,17.52,17.4899,17.4974,10100.0
2009-06-24 14:10:00,23.2,23.21,23.17,23.17,2800.0,17.4899,17.4974,17.4672,17.4672,2800.0
2009-06-24 14:15:00,23.17,23.25,23.15,23.16,25100.0,17.4672,17.5275,17.4522,17.4597,25100.0
2009-06-24 14:20:00,23.14,23.26,23.05,23.19,39800.0,17.4446,17.5351,17.3768,17.4823,39800.0
2009-06-24 14:25:00,23.2,23.23,23.16,23.22,81300.0,17.4899,17.5125,17.4597,17.5049,81300.0
2009-06-24 14:30:00,23.22,23.22,23.11,23.17,104900.0,17.5049,17.5049,17.422,17.4672,104900.0
2009-06-24 14:35:00,23.17,23.19,23.09,23.17,71700.0,17.4672,17.4823,17.4069,17.4672,71700.0
2009-06-24 14:40:00,23.16,23.23,23.12,23.19,106900.0,17.4597,17.5125,17.4295,17.4823,106900.0
2009-06-24 14:45:00,23.2,23.33,23.18,23.31,42700.0,17.4899,17.5879,17.4748,17.5728,42700.0
2009-06-24 14:50:00,23.31,23.53,23.3,23.53,96800.0,17.5728,17.7386,17.5652,17.7386,96800.0
2009-06-24 14:55:00,23.51,23.6,23.51,23.57,51500.0,17.7236,17.7914,17.7236,17.7688,51500.0
2009-06-24 15:00:00,23.57,23.66,23.57,23.61,62600.0,17.7688,17.8366,17.7688,17.7989,62600.0
2009-06-24 15:05:00,23.6,23.6,23.37,23.4,40500.0,17.7914,17.7914,17.618,17.6406,40500.0
2009-06-24 15:10:00,23.4,23.42,23.34,23.4,56400.0,17.6406,17.6557,17.5954,17.6406,56400.0
2009-06-24 15:15:00,23.4,23.4,23.25,23.31,62600.0,17.6406,17.6406,17.5275,17.5728,62600.0
2009-06-24 15:20:00,23.3,23.32,23.24,23.25,51500.0,17.5652,17.5803,17.52,17.5275,51500.0
2009-06-24 15:25:00,23.25,23.25,23.2,23.24,46100.0,17.5275,17.5275,17.4899,17.52,46100.0
2009-06-24 15:30:00,23.23,23.3,23.22,23.27,52000.0,17.5125,17.5652,17.5049,17.5426,52000.0
2009-06-24 15:35:00,23.27,23.29,23.18,23.22,46500.0,17.5426,17.5577,17.4748,17.5049,46500.0
2009-06-24 15:40:00,23.23,23.26,23.11,23.22,116500.0,17.5125,17.5351,17.422,17.5049,116500.0
2009-06-24 15:45:00,23.23,23.34,23.22,23.31,68700.0,17.5125,17.5954,17.5049,17.5728,68700.0
2009-06-24 15:50:00,23.31,23.38,23.29,23.34,129900.0,17.5728,17.6256,17.5577,17.5954,129900.0
2009-06-24 15:55:00,23.35,23.44,23.32,23.44,117200.0,17.6029,17.6708,17.5803,17.6708,117200.0
2009-06-25 09:30:00,23.84,23.89,23.44,23.55,69100.0,17.9723,18.01,17.6708,17.7537,69100.0
2009-06-25 09:35:00,23.54,23.8,23.48,23.5,56100.0,17.7462,17.9422,17.7009,17.716,56100.0
2009-06-25 09:40:00,23.5,23.6,23.47,23.6,27400.0,17.716,17.7914,17.6934,17.7914,27400.0
2009-06-25 09:45:00,23.61,23.71,23.58,23.7,97700.0,17.7989,17.8743,17.7763,17.8668,97700.0
2009-06-25 09:50:00,23.69,23.73,23.66,23.69,63900.0,17.8593,17.8894,17.8366,17.8593,63900.0
2009-06-25 09:55:00,23.69,23.75,23.69,23.73,41600.0,17.8593,17.9045,17.8593,17.8894,41600.0
2009-06-25 10:00:00,23.73,23.76,23.69,23.75,40900.0,17.8894,17.912,17.8593,17.9045,40900.0
2009-06-25 10:05:00,23.75,23.78,23.72,23.78,100200.0,17.9045,17.9271,17.8819,17.9271,100200.0
2009-06-25 10:10:00,23.77,23.78,23.69,23.69,85800.0,17.9196,17.9271,17.8593,17.8593,85800.0
2009-06-25 10:15:00,23.7,23.75,23.61,23.66,63400.0,17.8668,17.9045,17.7989,17.8366,63400.0
2009-06-25 10:20:00,23.66,23.71,23.61,23.67,49900.0,17.8366,17.8743,17.7989,17.8442,49900.0
2009-06-25 10:25:00,23.67,23.7,23.61,23.66,16300.0,17.8442,17.8668,17.7989,17.8366,16300.0
2009-06-25 10:30:00,23.66,23.66,23.54,23.56,21700.0,17.8366,17.8366,17.7462,17.7612,21700.0
2009-06-25 10:35:00,23.56,23.68,23.56,23.64,20000.0,17.7612,17.8517,17.7612,17.8216,20000.0
2009-06-25 10:40:00,23.62,23.67,23.62,23.67,24600.0,17.8065,17.8442,17.8065,17.8442,24600.0
2009-06-25 10:45:00,23.67,23.82,23.66,23.82,59200.0,17.8442,17.9573,17.8366,17.9573,59200.0
2009-06-25 10:50:00,23.82,23.83,23.74,23.75,45300.0,17.9573,17.9648,17.8969,17.9045,45300.0
2009-06-25 10:55:00,23.75,23.76,23.65,23.66,12300.0,17.9045,17.912,17.8291,17.8366,12300.0
2009-06-25 11:00:00,23.65,23.66,23.59,23.62,13500.0,17.8291,17.8366,17.7839,17.8065,13500.0
2009-06-25 11:05:00,23.62,23.64,23.55,23.59,14800.0,17.8065,17.8216,17.7537,17.7839,14800.0
2009-06-25 11:10:00,23.59,23.73,23.59,23.73,172500.0,17.7839,17.8894,17.7839,17.8894,172500.0
2009-06-25 11:15:00,23.74,23.82,23.74,23.81,35900.0,17.8969,17.9573,17.8969,17.9497,35900.0
2009-06-25 11:20:00,23.81,23.96,23.8,23.9,25000.0,17.9497,18.0628,17.9422,18.0176,25000.0
2009-06-25 11:25:00,23.89,23.97,23.89,23.95,23600.0,18.01,18.0703,18.01,18.0553,23600.0
2009-06-25 11:30:00,23.95,23.95,23.84,23.91,21400.0,18.0553,18.0553,17.9723,18.0251,21400.0
2009-06-25 11:35:00,23.91,23.94,23.87,23.88,8000.0,18.0251,18.0477,17.995,18.0025,8000.0
2009-06-25 11:40:00,23.88,23.92,23.87,23.87,12600.0,18.0025,18.0326,17.995,17.995,12600.0
2009-06-25 11:45:00,23.87,23.92,23.86,23.92,11300.0,17.995,18.0326,17.9874,18.0326,11300.0
2009-06-25 11:50:00,23.91,23.91,23.88,23.9,34800.0,18.0251,18.0251,18.0025,18.0176,34800.0
2009-06-25 11:55:00,23.91,23.94,23.91,23.94,71900.0,18.0251,18.0477,18.0251,18.0477,71900.0
2009-06-25 12:00:00,23.94,23.99,23.92,23.97,145300.0,18.0477,18.0854,18.0326,18.0703,145300.0
2009-06-25 12:05:00,23.97,24.01,23.96,23.99,43000.0,18.0703,18.1005,18.0628,18.0854,43000.0
2009-06-25 12:10:00,24.0,24.01,23.99,24.01,14100.0,18.093,18.1005,18.0854,18.1005,14100.0
2009-06-25 12:15:00,24.01,24.02,23.93,23.95,33300.0,18.1005,18.108,18.0402,18.0553,33300.0
2009-06-25 12:20:00,23.95,23.98,23.91,23.92,51800.0,18.0553,18.0779,18.0251,18.0326,51800.0
2009-06-25 12:25:00,23.91,23.99,23.9,23.97,24100.0,18.0251,18.0854,18.0176,18.0703,24100.0
2009-06-25 12:30:00,23.96,23.97,23.87,23.89,19500.0,18.0628,18.0703,17.995,18.01,19500.0
2009-06-25 12:35:00,23.88,23.91,23.79,23.82,42200.0,18.0025,18.0251,17.9346,17.9573,42200.0
2009-06-25 12:40:00,23.82,23.87,23.81,23.82,70200.0,17.9573,17.995,17.9497,17.9573,70200.0
2009-06-25 12:45:00,23.82,23.9,23.81,23.84,21800.0,17.9573,18.0176,17.9497,17.9723,21800.0
2009-06-25 12:50:00,23.84,23.86,23.84,23.84,16900.0,17.9723,17.9874,17.9723,17.9723,16900.0
2009-06-25 12:55:00,23.84,23.87,23.84,23.87,4800.0,17.9723,17.995,17.9723,17.995,4800.0
2009-06-25 13:00:00,23.87,23.97,23.86,23.97,11000.0,17.995,18.0703,17.9874,18.0703,11000.0
2009-06-25 13:05:00,23.97,24.05,23.97,24.05,32900.0,18.0703,18.1306,18.0703,18.1306,32900.0
2009-06-25 13:10:00,24.05,24.06,23.95,23.95,49500.0,18.1306,18.1382,18.0553,18.0553,49500.0
2009-06-25 13:15:00,23.96,24.02,23.94,24.02,24500.0,18.0628,18.108,18.0477,18.108,24500.0
2009-06-25 13:20:00,24.02,24.09,24.0,24.08,24300.0,18.108,18.1608,18.093,18.1533,24300.0
2009-06-25 13:25:00,24.07,24.07,23.98,24.02,13300.0,18.1457,18.1457,18.0779,18.108,13300.0
2009-06-25 13:30:00,24.04,24.1,24.04,24.1,14000.0,18.1231,18.1683,18.1231,18.1683,14000.0
2009-06-25 13:35:00,24.1,24.1,24.09,24.09,57700.0,18.1683,18.1683,18.1608,18.1608,57700.0
2009-06-25 13:40:00,24.11,24.14,24.11,24.14,26600.0,18.1759,18.1985,18.1759,18.1985,26600.0
2009-06-25 13:45:00,24.14,24.17,24.14,24.17,9400.0,18.1985,18.2211,18.1985,18.2211,9400.0
2009-06-25 13:50:00,24.18,24.18,24.15,24.17,21800.0,18.2287,18.2287,18.206,18.2211,21800.0
2009-06-25 13:55:00,24.16,24.17,24.15,24.16,7900.0,18.2136,18.2211,18.206,18.2136,7900.0
2009-06-25 14:00:00,24.17,24.2,24.14,24.15,50000.0,18.2211,18.2437,18.1985,18.206,50000.0
2009-06-25 14:05:00,24.14,24.2,24.09,24.12,91900.0,18.1985,18.2437,18.1608,18.1834,91900.0
2009-06-25 14:10:00,24.13,24.16,24.08,24.08,64600.0,18.191,18.2136,18.1533,18.1533,64600.0
2009-06-25 14:15:00,24.08,24.1,24.03,24.05,5800.0,18.1533,18.1683,18.1156,18.1306,5800.0
2009-06-25 14:20:00,24.06,24.09,23.96,23.98,33700.0,18.1382,18.1608,18.0628,18.0779,33700.0
2009-06-25 14:25:00,23.99,24.01,23.98,24.0,11300.0,18.0854,18.1005,18.0779,18.093,11300.0
2009-06-25 14:30:00,24.0,24.0,23.9,23.9,30800.0,18.093,18.093,18.0176,18.0176,30800.0
2009-06-25 14:35:00,23.91,23.92,23.83,23.84,37400.0,18.0251,18.0326,17.9648,17.9723,37400.0
2009-06-25 14:40:00,23.83,23.84,23.71,23.76,125100.0,17.9648,17.9723,17.8743,17.912,125100.0
2009-06-25 14:45:00,23.78,23.81,23.74,23.77,37800.0,17.9271,17.9497,17.8969,17.9196,37800.0
2009-06-25 14:50:00,23.79,23.79,23.69,23.7,79400.0,17.9346,17.9346,17.8593,17.8668,79400.0
2009-06-25 14:55:00,23.71,23.77,23.66,23.69,273600.0,17.8743,17.9196,17.8366,17.8593,273600.0
2009-06-25 15:00:00,23.7,23.72,23.59,23.61,126700.0,17.8668,17.8819,17.7839,17.7989,126700.0
2009-06-25 15:05:00,23.62,23.72,23.6,23.72,31600.0,17.8065,17.8819,17.7914,17.8819,31600.0
2009-06-25 15:10:00,23.71,23.76,23.68,23.7,38400.0,17.8743,17.912,17.8517,17.8668,38400.0
2009-06-25 15:15:00,23.7,23.72,23.65,23.71,51000.0,17.8668,17.8819,17.8291,17.8743,51000.0
2009-06-25 15:20:00,23.71,23.75,23.69,23.75,25000.0,17.8743,17.9045,17.8593,17.9045,25000.0
2009-06-25 15:25:00,23.75,23.77,23.73,23.77,30600.0,17.9045,17.9196,17.8894,17.9196,30600.0
2009-06-25 15:30:00,23.77,23.81,23.65,23.78,82600.0,17.9196,17.9497,17.8291,17.9271,82600.0
2009-06-25 15:35:00,23.78,23.83,23.73,23.82,111400.0,17.9271,17.9648,17.8894,17.9573,111400.0
2009-06-25 15:40:00,23.82,23.82,23.73,23.75,79100.0,17.9573,17.9573,17.8894,17.9045,79100.0
2009-06-25 15:45:00,23.76,23.77,23.69,23.69,76700.0,17.912,17.9196,17.8593,17.8593,76700.0
2009-06-25 15:50:00,23.69,23.75,23.54,23.64,228200.0,17.8593,17.9045,17.7462,17.8216,228200.0
2009-06-25 15:55:00,23.64,23.81,23.62,23.69,143300.0,17.8216,17.9497,17.8065,17.8593,143300.0
2009-06-26 09:30:00,23.78,23.79,23.51,23.68,16200.0,17.9271,17.9346,17.7236,17.8517,16200.0
2009-06-26 09:35:00,23.67,23.75,23.59,23.61,9100.0,17.8442,17.9045,17.7839,17.7989,9100.0
2009-06-26 09:40:00,23.61,23.65,23.61,23.63,10700.0,17.7989,17.8291,17.7989,17.814,10700.0
2009-06-26 09:45:00,23.62,23.63,23.57,23.59,24000.0,17.8065,17.814,17.7688,17.7839,24000.0
2009-06-26 09:50:00,23.6,23.62,23.57,23.62,19100.0,17.7914,17.8065,17.7688,17.8065,19100.0
2009-06-26 09:55:00,23.63,23.64,23.5,23.54,20600.0,17.814,17.8216,17.716,17.7462,20600.0
2009-06-26 10:00:00,23.54,23.56,23.49,23.55,97900.0,17.7462,17.7612,17.7085,17.7537,97900.0
2009-06-26 10:05:00,23.58,23.63,23.57,23.62,14900.0,17.7763,17.814,17.7688,17.8065,14900.0
2009-06-26 10:10:00,23.62,23.62,23.55,23.58,8100.0,17.8065,17.8065,17.7537,17.7763,8100.0
2009-06-26 10:15:00,23.56,23.61,23.55,23.61,7100.0,17.7612,17.7989,17.7537,17.7989,7100.0
2009-06-26 10:20:00,23.61,23.65,23.61,23.64,30100.0,17.7989,17.8291,17.7989,17.8216,30100.0
2009-06-26 10:25:00,23.62,23.63,23.54,23.55,19500.0,17.8065,17.814,17.7462,17.7537,19500.0
2009-06-26 10:30:00,23.55,23.58,23.54,23.56,58500.0,17.7537,17.7763,17.7462,17.7612,58500.0
2009-06-26 10:35:00,23.56,23.56,23.52,23.52,13800.0,17.7612,17.7612,17.7311,17.7311,13800.0
2009-06-26 10:40:00,23.53,23.6,23.51,23.53,51800.0,17.7386,17.7914,17.7236,17.7386,51800.0
2009-06-26 10:45:00,23.53,23.58,23.53,23.57,21000.0,17.7386,17.7763,17.7386,17.7688,21000.0
2009-06-26 10:50:00,23.58,23.62,23.57,23.58,6200.0,17.7763,17.8065,17.7688,17.7763,6200.0
2009-06-26 10:55:00,23.59,23.62,23.58,23.58,27400.0,17.7839,17.8065,17.7763,17.7763,27400.0
2009-06-26 11:00:00,23.57,23.59,23.38,23.45,76100.0,17.7688,17.7839,17.6256,17.6783,76100.0
2009-06-26 11:05:00,23.45,23.5,23.43,23.48,57900.0,17.6783,17.716,17.6632,17.7009,57900.0
2009-06-26 11:10:00,23.48,23.5,23.41,23.48,35700.0,17.7009,17.716,17.6482,17.7009,35700.0
2009-06-26 11:15:00,23.47,23.48,23.45,23.47,25000.0,17.6934,17.7009,17.6783,17.6934,25000.0
2009-06-26 11:20:00,23.47,23.48,23.45,23.47,17500.0,17.6934,17.7009,17.6783,17.6934,17500.0
2009-06-26 11:25:00,23.47,23.52,23.45,23.47,24200.0,17.6934,17.7311,17.6783,17.6934,24200.0
2009-06-26 11:30:00,23.47,23.49,23.45,23.46,15800.0,17.6934,17.7085,17.6783,17.6859,15800.0
2009-06-26 11:35:00,23.45,23.48,23.42,23.46,40300.0,17.6783,17.7009,17.6557,17.6859,40300.0
2009-06-26 11:40:00,23.46,23.49,23.44,23.49,8600.0,17.6859,17.7085,17.6708,17.7085,8600.0
2009-06-26 11:45:00,23.49,23.5,23.41,23.43,25500.0,17.7085,17.716,17.6482,17.6632,25500.0
2009-06-26 11:50:00,23.42,23.47,23.38,23.4,53800.0,17.6557,17.6934,17.6256,17.6406,53800.0
2009-06-26 11:55:00,23.41,23.45,23.4,23.41,21900.0,17.6482,17.6783,17.6406,17.6482,21900.0
2009-06-26 12:00:00,23.4,23.41,23.36,23.37,33300.0,17.6406,17.6482,17.6105,17.618,33300.0
2009-06-26 12:05:00,23.38,23.39,23.34,23.34,21900.0,17.6256,17.6331,17.5954,17.5954,21900.0
2009-06-26 12:10:00,23.33,23.36,23.3,23.34,18000.0,17.5879,17.6105,17.5652,17.5954,18000.0
2009-06-26 12:15:00,23.34,23.38,23.33,23.33,8600.0,17.5954,17.6256,17.5879,17.5879,8600.0
2009-06-26 12:20:00,23.33,23.47,23.31,23.45,61400.0,17.5879,17.6934,17.5728,17.6783,61400.0
2009-06-26 12:25:00,23.45,23.54,23.45,23.5,46900.0,17.6783,17.7462,17.6783,17.716,46900.0
2009-06-26 12:30:00,23.51,23.56,23.5,23.54,13600.0,17.7236,17.7612,17.716,17.7462,13600.0
2009-06-26 12:35:00,23.54,23.58,23.53,23.58,25500.0,17.7462,17.7763,17.7386,17.7763,25500.0
2009-06-26 12:40:00,23.6,23.65,23.59,23.64,18200.0,17.7914,17.8291,17.7839,17.8216,18200.0
2009-06-26 12:45:00,23.65,23.67,23.61,23.65,45400.0,17.8291,17.8442,17.7989,17.8291,45400.0
2009-06-26 12:50:00,23.67,23.68,23.65,23.68,4300.0,17.8442,17.8517,17.8291,17.8517,4300.0
2009-06-26 12:55:00,23.68,23.71,23.67,23.68,7000.0,17.8517,17.8743,17.8442,17.8517,7000.0
2009-06-26 13:00:00,23.68,23.69,23.58,23.59,27200.0,17.8517,17.8593,17.7763,17.7839,27200.0
2009-06-26 13:05:00,23.59,23.63,23.58,23.61,15800.0,17.7839,17.814,17.7763,17.7989,15800.0
2009-06-26 13:10:00,23.61,23.63,23.59,23.63,7400.0,17.7989,17.814,17.7839,17.814,7400.0
2009-06-26 13:15:00,23.64,23.65,23.6,23.62,10500.0,17.8216,17.8291,17.7914,17.8065,10500.0
2009-06-26 13:20:00,23.63,23.67,23.61,23.66,14600.0,17.814,17.8442,17.7989,17.8366,14600.0
2009-06-26 13:25:00,23.66,23.66,23.61,23.62,33600.0,17.8366,17.8366,17.7989,17.8065,33600.0
2009-06-26 13:30:00,23.62,23.63,23.57,23.63,13000.0,17.8065,17.814,17.7688,17.814,13000.0
2009-06-26 13:35:00,23.62,23.62,23.5,23.51,33400.0,17.8065,17.8065,17.716,17.7236,33400.0
2009-06-26 13:40:00,23.52,23.57,23.49,23.57,10300.0,17.7311,17.7688,17.7085,17.7688,10300.0
2009-06-26 13:45:00,23.6,23.6,23.58,23.6,1800.0,17.7914,17.7914,17.7763,17.7914,1800.0
2009-06-26 13:50:00,23.59,23.6,23.58,23.59,6000.0,17.7839,17.7914,17.7763,17.7839,6000.0
2009-06-26 13:55:00,23.59,23.6,23.5,23.5,4100.0,17.7839,17.7914,17.716,17.716,4100.0
2009-06-26 14:00:00,23.52,23.54,23.5,23.54,6100.0,17.7311,17.7462,17.716,17.7462,6100.0
2009-06-26 14:05:00,23.55,23.57,23.54,23.56,3700.0,17.7537,17.7688,17.7462,17.7612,3700.0
2009-06-26 14:10:00,23.57,23.57,23.53,23.56,13500.0,17.7688,17.7688,17.7386,17.7612,13500.0
2009-06-26 14:15:00,23.57,23.57,23.53,23.57,5800.0,17.7688,17.7688,17.7386,17.7688,5800.0
2009-06-26 14:20:00,23.57,23.59,23.56,23.57,4400.0,17.7688,17.7839,17.7612,17.7688,4400.0
2009-06-26 14:25:00,23.58,23.6,23.57,23.6,4300.0,17.7763,17.7914,17.7688,17.7914,4300.0
2009-06-26 14:30:00,23.59,23.62,23.59,23.62,6500.0,17.7839,17.8065,17.7839,17.8065,6500.0
2009-06-26 14:35:00,23.63,23.63,23.57,23.6,4700.0,17.814,17.814,17.7688,17.7914,4700.0
2009-06-26 14:40:00,23.6,23.61,23.57,23.59,7800.0,17.7914,17.7989,17.7688,17.7839,7800.0
2009-06-26 14:45:00,23.6,23.62,23.58,23.58,5100.0,17.7914,17.8065,17.7763,17.7763,5100.0
2009-06-26 14:50:00,23.59,23.62,23.58,23.61,8800.0,17.7839,17.8065,17.7763,17.7989,8800.0
2009-06-26 14:55:00,23.61,23.64,23.58,23.64,7800.0,17.7989,17.8216,17.7763,17.8216,7800.0
2009-06-26 15:00:00,23.63,23.65,23.6,23.63,8100.0,17.814,17.8291,17.7914,17.814,8100.0
2009-06-26 15:05:00,23.63,23.64,23.6,23.63,12500.0,17.814,17.8216,17.7914,17.814,12500.0
2009-06-26 15:10:00,23.63,23.64,23.59,23.59,13100.0,17.814,17.8216,17.7839,17.7839,13100.0
2009-06-26 15:15:00,23.6,23.6,23.55,23.58,9500.0,17.7914,17.7914,17.7537,17.7763,9500.0
2009-06-26 15:20:00,23.58,23.62,23.56,23.56,14900.0,17.7763,17.8065,17.7612,17.7612,14900.0
2009-06-26 15:25:00,23.56,23.65,23.54,23.61,36100.0,17.7612,17.8291,17.7462,17.7989,36100.0
2009-06-26 15:30:00,23.61,23.66,23.59,23.6,55200.0,17.7989,17.8366,17.7839,17.7914,55200.0
2009-06-26 15:35:00,23.6,23.69,23.59,23.61,73700.0,17.7914,17.8593,17.7839,17.7989,73700.0
2009-06-26 15:40:00,23.63,23.8,23.63,23.8,84300.0,17.814,17.9422,17.814,17.9422,84300.0
2009-06-26 15:45:00,23.8,23.81,23.73,23.79,48100.0,17.9422,17.9497,17.8894,17.9346,48100.0
2009-06-26 15:50:00,23.78,23.81,23.67,23.72,47900.0,17.9271,17.9497,17.8442,17.8819,47900.0
2009-06-26 15:55:00,23.73,23.74,23.64,23.72,63800.0,17.8894,17.8969,17.8216,17.8819,63800.0
2009-06-29 09:30:00,24.05,24.53,23.98,24.07,68900.0,18.1306,18.4925,18.0779,18.1457,68900.0
2009-06-29 09:35:00,24.04,24.04,23.75,23.75,52500.0,18.1231,18.1231,17.9045,17.9045,52500.0
2009-06-29 09:40:00,23.76,23.83,23.65,23.68,37100.0,17.912,17.9648,17.8291,17.8517,37100.0
2009-06-29 09:45:00,23.67,23.86,23.67,23.85,33500.0,17.8442,17.9874,17.8442,17.9799,33500.0
2009-06-29 09:50:00,23.84,23.98,23.75,23.97,478000.0,17.9723,18.0779,17.9045,18.0703,478000.0
2009-06-29 09:55:00,23.96,23.96,23.81,23.81,30800.0,18.0628,18.0628,17.9497,17.9497,30800.0
2009-06-29 10:00:00,23.81,23.81,23.75,23.8,75600.0,17.9497,17.9497,17.9045,17.9422,75600.0
2009-06-29 10:05:00,23.8,23.83,23.8,23.81,38800.0,17.9422,17.9648,17.9422,17.9497,38800.0
2009-06-29 10:10:00,23.81,23.85,23.81,23.84,21800.0,17.9497,17.9799,17.9497,17.9723,21800.0
2009-06-29 10:15:00,23.84,23.88,23.84,23.88,102400.0,17.9723,18.0025,17.9723,18.0025,102400.0
2009-06-29 10:20:00,23.89,23.97,23.89,23.95,40600.0,18.01,18.0703,18.01,18.0553,40600.0
2009-06-29 10:25:00,23.95,23.98,23.94,23.98,62100.0,18.0553,18.0779,18.0477,18.0779,62100.0
2009-06-29 10:30:00,23.97,24.01,23.96,23.98,74000.0,18.0703,18.1005,18.0628,18.0779,74000.0
2009-06-29 10:35:00,23.97,23.98,23.96,23.97,14400.0,18.0703,18.0779,18.0628,18.0703,14400.0
2009-06-29 10:40:00,23.96,24.02,23.96,24.0,25500.0,18.0628,18.108,18.0628,18.093,25500.0
2009-06-29 10:45:00,24.0,24.01,23.99,24.0,43400.0,18.093,18.1005,18.0854,18.093,43400.0
2009-06-29 10:50:00,24.0,24.04,24.0,24.01,44100.0,18.093,18.1231,18.093,18.1005,44100.0
2009-06-29 10:55:00,24.01,24.01,23.96,23.96,16900.0,18.1005,18.1005,18.0628,18.0628,16900.0
2009-06-29 11:00:00,23.96,24.12,23.96,24.11,37600.0,18.0628,18.1834,18.0628,18.1759,37600.0
2009-06-29 11:05:00,24.11,24.21,24.11,24.2,56900.0,18.1759,18.2513,18.1759,18.2437,56900.0
2009-06-29 11:10:00,24.21,24.26,24.2,24.24,182200.0,18.2513,18.289,18.2437,18.2739,182200.0
2009-06-29 11:15:00,24.24,24.25,24.09,24.1,57500.0,18.2739,18.2814,18.1608,18.1683,57500.0
2009-06-29 11:20:00,24.1,24.16,24.07,24.15,28600.0,18.1683,18.2136,18.1457,18.206,28600.0
2009-06-29 11:25:00,24.15,24.17,24.14,24.15,54900.0,18.206,18.2211,18.1985,18.206,54900.0
2009-06-29 11:30:00,24.15,24.25,24.14,24.2,29100.0,18.206,18.2814,18.1985,18.2437,29100.0
2009-06-29 11:35:00,24.2,24.26,24.2,24.25,79300.0,18.2437,18.289,18.2437,18.2814,79300.0
2009-06-29 11:40:00,24.25,24.29,24.24,24.26,60200.0,18.2814,18.3116,18.2739,18.289,60200.0
2009-06-29 11:45:00,24.25,24.3,24.23,24.27,74800.0,18.2814,18.3191,18.2663,18.2965,74800.0
2009-06-29 11:50:00,24.27,24.28,24.26,24.26,33600.0,18.2965,18.304,18.289,18.289,33600.0
2009-06-29 11:55:00,24.26,24.27,24.24,24.26,40400.0,18.289,18.2965,18.2739,18.289,40400.0
2009-06-29 12:00:00,24.25,24.28,24.23,24.27,173800.0,18.2814,18.304,18.2663,18.2965,173800.0
2009-06-29 12:05:00,24.28,24.32,24.24,24.31,392400.0,18.304,18.3342,18.2739,18.3267,392400.0
2009-06-29 12:10:00,24.31,24.31,24.29,24.29,36200.0,18.3267,18.3267,18.3116,18.3116,36200.0
2009-06-29 12:15:00,24.29,24.3,24.26,24.26,37200.0,18.3116,18.3191,18.289,18.289,37200.0
2009-06-29 12:20:00,24.28,24.28,24.23,24.24,30100.0,18.304,18.304,18.2663,18.2739,30100.0
2009-06-29 12:25:00,24.23,24.24,24.2,24.24,35300.0,18.2663,18.2739,18.2437,18.2739,35300.0
2009-06-29 12:30:00,24.24,24.24,24.22,24.22,99400.0,18.2739,18.2739,18.2588,18.2588,99400.0
2009-06-29 12:35:00,24.23,24.28,24.23,24.28,32300.0,18.2663,18.304,18.2663,18.304,32300.0
2009-06-29 12:40:00,24.27,24.3,24.27,24.3,30100.0,18.2965,18.3191,18.2965,18.3191,30100.0
2009-06-29 12:45:00,24.3,24.34,24.29,24.33,32700.0,18.3191,18.3493,18.3116,18.3417,32700.0
2009-06-29 12:50:00,24.32,24.35,24.3,24.35,25600.0,18.3342,18.3568,18.3191,18.3568,25600.0
2009-06-29 12:55:00,24.35,24.35,24.29,24.35,52100.0,18.3568,18.3568,18.3116,18.3568,52100.0
2009-06-29 13:00:00,24.35,24.37,24.33,24.33,52100.0,18.3568,18.3719,18.3417,18.3417,52100.0
2009-06-29 13:05:00,24.34,24.37,24.33,24.34,18100.0,18.3493,18.3719,18.3417,18.3493,18100.0
2009-06-29 13:10:00,24.34,24.36,24.3,24.35,53400.0,18.3493,18.3643,18.3191,18.3568,53400.0
2009-06-29 13:15:00,24.35,24.37,24.33,24.36,34400.0,18.3568,18.3719,18.3417,18.3643,34400.0
2009-06-29 13:20:00,24.36,24.39,24.34,24.38,45500.0,18.3643,18.387,18.3493,18.3794,45500.0
2009-06-29 13:25:00,24.39,24.4,24.36,24.37,32100.0,18.387,18.3945,18.3643,18.3719,32100.0
2009-06-29 13:30:00,24.38,24.48,24.38,24.48,57800.0,18.3794,18.4548,18.3794,18.4548,57800.0
2009-06-29 13:35:00,24.46,24.49,24.46,24.48,19300.0,18.4397,18.4624,18.4397,18.4548,19300.0
2009-06-29 13:40:00,24.47,24.5,24.47,24.5,103800.0,18.4473,18.4699,18.4473,18.4699,103800.0
2009-06-29 13:45:00,24.5,24.5,24.45,24.47,21800.0,18.4699,18.4699,18.4322,18.4473,21800.0
2009-06-29 13:50:00,24.47,24.48,24.45,24.48,43600.0,18.4473,18.4548,18.4322,18.4548,43600.0
2009-06-29 13:55:00,24.47,24.5,24.45,24.47,163200.0,18.4473,18.4699,18.4322,18.4473,163200.0
2009-06-29 14:00:00,24.46,24.47,24.43,24.47,121800.0,18.4397,18.4473,18.4171,18.4473,121800.0
2009-06-29 14:05:00,24.43,24.47,24.43,24.45,68100.0,18.4171,18.4473,18.4171,18.4322,68100.0
2009-06-29 14:10:00,24.46,24.47,24.46,24.47,29900.0,18.4397,18.4473,18.4397,18.4473,29900.0
2009-06-29 14:15:00,24.47,24.49,24.46,24.49,45900.0,18.4473,18.4624,18.4397,18.4624,45900.0
2009-06-29 14:20:00,24.48,24.51,24.42,24.43,78600.0,18.4548,18.4774,18.4096,18.4171,78600.0
2009-06-29 14:25:00,24.44,24.49,24.43,24.47,66300.0,18.4247,18.4624,18.4171,18.4473,66300.0
2009-06-29 14:30:00,24.47,24.5,24.45,24.5,71100.0,18.4473,18.4699,18.4322,18.4699,71100.0
2009-06-29 14:35:00,24.49,24.5,24.48,24.5,25500.0,18.4624,18.4699,18.4548,18.4699,25500.0
2009-06-29 14:40:00,24.49,24.51,24.47,24.47,62100.0,18.4624,18.4774,18.4473,18.4473,62100.0
2009-06-29 14:45:00,24.47,24.49,24.43,24.45,70900.0,18.4473,18.4624,18.4171,18.4322,70900.0
2009-06-29 14:50:00,24.44,24.52,24.43,24.47,52100.0,18.4247,18.485,18.4171,18.4473,52100.0
2009-06-29 14:55:00,24.48,24.59,24.48,24.58,33100.0,18.4548,18.5377,18.4548,18.5302,33100.0
2009-06-29 15:00:00,24.59,24.64,24.57,24.63,57800.0,18.5377,18.5754,18.5227,18.5679,57800.0
2009-06-29 15:05:00,24.63,24.63,24.55,24.55,50500.0,18.5679,18.5679,18.5076,18.5076,50500.0
2009-06-29 15:10:00,24.55,24.61,24.55,24.61,31900.0,18.5076,18.5528,18.5076,18.5528,31900.0
2009-06-29 15:15:00,24.61,24.62,24.59,24.61,34700.0,18.5528,18.5604,18.5377,18.5528,34700.0
2009-06-29 15:20:00,24.61,24.66,24.6,24.64,61400.0,18.5528,18.5905,18.5453,18.5754,61400.0
2009-06-29 15:25:00,24.64,24.69,24.64,24.67,59500.0,18.5754,18.6131,18.5754,18.598,59500.0
2009-06-29 15:30:00,24.67,24.78,24.67,24.78,116000.0,18.598,18.681,18.598,18.681,116000.0
2009-06-29 15:35:00,24.78,24.83,24.78,24.83,111600.0,18.681,18.7187,18.681,18.7187,111600.0
2009-06-29 15:40:00,24.82,24.94,24.81,24.82,154700.0,18.7111,18.8016,18.7036,18.7111,154700.0
2009-06-29 15:45:00,24.82,24.85,24.77,24.8,119200.0,18.7111,18.7337,18.6734,18.6961,119200.0
2009-06-29 15:50:00,24.81,24.82,24.74,24.77,172900.0,18.7036,18.7111,18.6508,18.6734,172900.0
2009-06-29 15:55:00,24.77,24.89,24.74,24.85,254400.0,18.6734,18.7639,18.6508,18.7337,254400.0
2009-06-30 09:30:00,24.74,25.19,24.74,24.95,43200.0,18.6508,18.9901,18.6508,18.8091,43200.0
2009-06-30 09:35:00,24.94,25.0,24.87,24.95,48300.0,18.8016,18.8468,18.7488,18.8091,48300.0
2009-06-30 09:40:00,24.96,24.97,24.87,24.89,48500.0,18.8167,18.8242,18.7488,18.7639,48500.0
2009-06-30 09:45:00,24.89,24.93,24.88,24.89,34800.0,18.7639,18.7941,18.7564,18.7639,34800.0
2009-06-30 09:50:00,24.89,24.96,24.88,24.88,37900.0,18.7639,18.8167,18.7564,18.7564,37900.0
2009-06-30 09:55:00,24.88,24.89,24.84,24.86,25200.0,18.7564,18.7639,18.7262,18.7413,25200.0
2009-06-30 10:00:00,24.85,24.88,24.75,24.76,60900.0,18.7337,18.7564,18.6584,18.6659,60900.0
2009-06-30 10:05:00,24.78,24.78,24.71,24.73,48100.0,18.681,18.681,18.6282,18.6433,48100.0
2009-06-30 10:10:00,24.73,24.75,24.6,24.74,68000.0,18.6433,18.6584,18.5453,18.6508,68000.0
2009-06-30 10:15:00,24.74,24.78,24.72,24.77,28900.0,18.6508,18.681,18.6357,18.6734,28900.0
2009-06-30 10:20:00,24.76,24.77,24.72,24.76,39100.0,18.6659,18.6734,18.6357,18.6659,39100.0
2009-06-30 10:25:00,24.75,24.75,24.66,24.66,24200.0,18.6584,18.6584,18.5905,18.5905,24200.0
2009-06-30 10:30:00,24.65,24.68,24.56,24.6,29600.0,18.583,18.6056,18.5151,18.5453,29600.0
2009-06-30 10:35:00,24.6,24.65,24.58,24.59,18900.0,18.5453,18.583,18.5302,18.5377,18900.0
2009-06-30 10:40:00,24.59,24.72,24.59,24.69,48700.0,18.5377,18.6357,18.5377,18.6131,48700.0
2009-06-30 10:45:00,24.69,24.72,24.68,24.7,72900.0,18.6131,18.6357,18.6056,18.6207,72900.0
2009-06-30 10:50:00,24.7,24.72,24.7,24.71,8900.0,18.6207,18.6357,18.6207,18.6282,8900.0
2009-06-30 10:55:00,24.7,24.74,24.7,24.73,12100.0,18.6207,18.6508,18.6207,18.6433,12100.0
2009-06-30 11:00:00,24.74,24.83,24.73,24.8,44100.0,18.6508,18.7187,18.6433,18.6961,44100.0
2009-06-30 11:05:00,24.8,24.9,24.78,24.86,75500.0,18.6961,18.7714,18.681,18.7413,75500.0
2009-06-30 11:10:00,24.85,24.93,24.85,24.9,15800.0,18.7337,18.7941,18.7337,18.7714,15800.0
2009-06-30 11:15:00,24.88,24.88,24.86,24.88,15200.0,18.7564,18.7564,18.7413,18.7564,15200.0
2009-06-30 11:20:00,24.88,24.99,24.88,24.95,49400.0,18.7564,18.8393,18.7564,18.8091,49400.0
2009-06-30 11:25:00,24.95,25.08,24.93,25.02,62800.0,18.8091,18.9071,18.7941,18.8619,62800.0
2009-06-30 11:30:00,25.02,25.09,25.02,25.08,26400.0,18.8619,18.9147,18.8619,18.9071,26400.0
2009-06-30 11:35:00,25.08,25.18,25.08,25.16,42300.0,18.9071,18.9825,18.9071,18.9674,42300.0
2009-06-30 11:40:00,25.16,25.4,25.16,25.34,108500.0,18.9674,19.1484,18.9674,19.1031,108500.0
2009-06-30 11:45:00,25.35,25.43,25.23,25.26,105700.0,19.1107,19.171,19.0202,19.0428,105700.0
2009-06-30 11:50:00,25.25,25.36,25.24,25.25,40700.0,19.0353,19.1182,19.0278,19.0353,40700.0
2009-06-30 11:55:00,25.25,25.27,25.15,25.15,46400.0,19.0353,19.0504,18.9599,18.9599,46400.0
2009-06-30 12:00:00,25.15,25.25,25.15,25.23,16800.0,18.9599,19.0353,18.9599,19.0202,16800.0
2009-06-30 12:05:00,25.22,25.33,25.22,25.24,26800.0,19.0127,19.0956,19.0127,19.0278,26800.0
2009-06-30 12:10:00,25.24,25.29,25.24,25.26,87400.0,19.0278,19.0655,19.0278,19.0428,87400.0
2009-06-30 12:15:00,25.26,25.27,25.21,25.21,12900.0,19.0428,19.0504,19.0051,19.0051,12900.0
2009-06-30 12:20:00,25.22,25.26,25.17,25.2,23600.0,19.0127,19.0428,18.975,18.9976,23600.0
2009-06-30 12:25:00,25.19,25.21,25.15,25.17,19200.0,18.9901,19.0051,18.9599,18.975,19200.0
2009-06-30 12:30:00,25.16,25.2,25.16,25.2,7300.0,18.9674,18.9976,18.9674,18.9976,7300.0
2009-06-30 12:35:00,25.2,25.2,25.18,25.18,14300.0,18.9976,18.9976,18.9825,18.9825,14300.0
2009-06-30 12:40:00,25.19,25.27,25.19,25.25,13000.0,18.9901,19.0504,18.9901,19.0353,13000.0
2009-06-30 12:45:00,25.27,25.3,25.26,25.3,22900.0,19.0504,19.073,19.0428,19.073,22900.0
2009-06-30 12:50:00,25.3,25.31,25.27,25.27,37300.0,19.073,19.0805,19.0504,19.0504,37300.0
2009-06-30 12:55:00,25.27,25.3,25.25,25.29,15200.0,19.0504,19.073,19.0353,19.0655,15200.0
2009-06-30 13:00:00,25.3,25.31,25.28,25.29,11500.0,19.073,19.0805,19.0579,19.0655,11500.0
2009-06-30 13:05:00,25.29,25.32,25.25,25.26,38200.0,19.0655,19.0881,19.0353,19.0428,38200.0
2009-06-30 13:10:00,25.26,25.27,25.24,25.24,13100.0,19.0428,19.0504,19.0278,19.0278,13100.0
2009-06-30 13:15:00,25.25,25.25,25.21,25.22,21500.0,19.0353,19.0353,19.0051,19.0127,21500.0
2009-06-30 13:20:00,25.21,25.24,25.21,25.24,21000.0,19.0051,19.0278,19.0051,19.0278,21000.0
2009-06-30 13:25:00,25.24,25.24,25.17,25.2,55400.0,19.0278,19.0278,18.975,18.9976,55400.0
2009-06-30 13:30:00,25.2,25.21,25.18,25.2,20300.0,18.9976,19.0051,18.9825,18.9976,20300.0
2009-06-30 13:35:00,25.2,25.21,25.18,25.19,146000.0,18.9976,19.0051,18.9825,18.9901,146000.0
2009-06-30 13:40:00,25.18,25.21,25.16,25.21,13900.0,18.9825,19.0051,18.9674,19.0051,13900.0
2009-06-30 13:45:00,25.2,25.21,25.14,25.15,18300.0,18.9976,19.0051,18.9524,18.9599,18300.0
2009-06-30 13:50:00,25.15,25.17,25.09,25.1,29700.0,18.9599,18.975,18.9147,18.9222,29700.0
2009-06-30 13:55:00,25.1,25.15,25.09,25.13,24600.0,18.9222,18.9599,18.9147,18.9448,24600.0
2009-06-30 14:00:00,25.14,25.15,25.08,25.1,79600.0,18.9524,18.9599,18.9071,18.9222,79600.0
2009-06-30 14:05:00,25.09,25.15,25.09,25.12,48600.0,18.9147,18.9599,18.9147,18.9373,48600.0
2009-06-30 14:10:00,25.11,25.14,25.09,25.11,35600.0,18.9298,18.9524,18.9147,18.9298,35600.0
2009-06-30 14:15:00,25.12,25.13,25.07,25.12,31900.0,18.9373,18.9448,18.8996,18.9373,31900.0
2009-06-30 14:20:00,25.12,25.14,25.04,25.06,37400.0,18.9373,18.9524,18.877,18.8921,37400.0
2009-06-30 14:25:00,25.05,25.09,25.03,25.05,22400.0,18.8845,18.9147,18.8694,18.8845,22400.0
2009-06-30 14:30:00,25.06,25.13,25.0,25.08,124300.0,18.8921,18.9448,18.8468,18.9071,124300.0
2009-06-30 14:35:00,25.08,25.13,25.02,25.05,121900.0,18.9071,18.9448,18.8619,18.8845,121900.0
2009-06-30 14:40:00,25.05,25.1,25.05,25.06,22000.0,18.8845,18.9222,18.8845,18.8921,22000.0
2009-06-30 14:45:00,25.06,25.12,25.05,25.09,44900.0,18.8921,18.9373,18.8845,18.9147,44900.0
2009-06-30 14:50:00,25.07,25.08,25.0,25.03,70300.0,18.8996,18.9071,18.8468,18.8694,70300.0
2009-06-30 14:55:00,25.03,25.1,25.02,25.1,19600.0,18.8694,18.9222,18.8619,18.9222,19600.0
2009-06-30 15:00:00,25.09,25.16,25.09,25.12,189100.0,18.9147,18.9674,18.9147,18.9373,189100.0
2009-06-30 15:05:00,25.12,25.16,25.12,25.15,164900.0,18.9373,18.9674,18.9373,18.9599,164900.0
2009-06-30 15:10:00,25.15,25.21,25.15,25.2,38000.0,18.9599,19.0051,18.9599,18.9976,38000.0
2009-06-30 15:15:00,25.2,25.26,25.19,25.2,70000.0,18.9976,19.0428,18.9901,18.9976,70000.0
2009-06-30 15:20:00,25.2,25.44,25.18,25.44,123500.0,18.9976,19.1785,18.9825,19.1785,123500.0
2009-06-30 15:25:00,25.44,25.45,25.34,25.35,120100.0,19.1785,19.1861,19.1031,19.1107,120100.0
2009-06-30 15:30:00,25.35,25.4,25.31,25.35,105100.0,19.1107,19.1484,19.0805,19.1107,105100.0
2009-06-30 15:35:00,25.35,25.39,25.34,25.38,146200.0,19.1107,19.1408,19.1031,19.1333,146200.0
2009-06-30 15:40:00,25.38,25.43,25.31,25.39,298400.0,19.1333,19.171,19.0805,19.1408,298400.0
2009-06-30 15:45:00,25.39,25.59,25.37,25.58,326500.0,19.1408,19.2916,19.1258,19.2841,326500.0
2009-06-30 15:50:00,25.58,25.77,25.57,25.73,311000.0,19.2841,19.4273,19.2765,19.3972,311000.0
2009-06-30 15:55:00,25.73,25.96,25.72,25.9,590500.0,19.3972,19.5705,19.3896,19.5253,590500.0
2009-07-01 09:30:00,26.2,26.2,25.75,25.8,316100.0,19.7515,19.7515,19.4122,19.4499,316100.0
2009-07-01 09:35:00,25.8,25.83,25.7,25.76,130100.0,19.4499,19.4725,19.3745,19.4198,130100.0
2009-07-01 09:40:00,25.77,25.8,25.73,25.77,46600.0,19.4273,19.4499,19.3972,19.4273,46600.0
2009-07-01 09:45:00,25.76,25.77,25.62,25.7,83900.0,19.4198,19.4273,19.3142,19.3745,83900.0
2009-07-01 09:50:00,25.7,25.72,25.6,25.63,53500.0,19.3745,19.3896,19.2992,19.3218,53500.0
2009-07-01 09:55:00,25.63,25.65,25.58,25.59,67800.0,19.3218,19.3368,19.2841,19.2916,67800.0
2009-07-01 10:00:00,25.59,25.6,25.42,25.42,91000.0,19.2916,19.2992,19.1635,19.1635,91000.0
2009-07-01 10:05:00,25.43,25.48,25.3,25.32,73200.0,19.171,19.2087,19.073,19.0881,73200.0
2009-07-01 10:10:00,25.32,25.47,25.32,25.41,62600.0,19.0881,19.2011,19.0881,19.1559,62600.0
2009-07-01 10:15:00,25.41,25.48,25.4,25.47,63000.0,19.1559,19.2087,19.1484,19.2011,63000.0
2009-07-01 10:20:00,25.48,25.56,25.46,25.49,189600.0,19.2087,19.269,19.1936,19.2162,189600.0
2009-07-01 10:25:00,25.49,25.53,25.4,25.43,56600.0,19.2162,19.2464,19.1484,19.171,56600.0
2009-07-01 10:30:00,25.42,25.51,25.42,25.49,66600.0,19.1635,19.2313,19.1635,19.2162,66600.0
2009-07-01 10:35:00,25.5,25.51,25.48,25.5,44600.0,19.2238,19.2313,19.2087,19.2238,44600.0
2009-07-01 10:40:00,25.5,25.51,25.45,25.5,62100.0,19.2238,19.2313,19.1861,19.2238,62100.0
2009-07-01 10:45:00,25.5,25.51,25.47,25.49,105700.0,19.2238,19.2313,19.2011,19.2162,105700.0
2009-07-01 10:50:00,25.49,25.5,25.41,25.45,55300.0,19.2162,19.2238,19.1559,19.1861,55300.0
2009-07-01 10:55:00,25.45,25.48,25.42,25.42,53100.0,19.1861,19.2087,19.1635,19.1635,53100.0
2009-07-01 11:00:00,25.42,25.45,25.39,25.45,24900.0,19.1635,19.1861,19.1408,19.1861,24900.0
2009-07-01 11:05:00,25.45,25.46,25.39,25.44,52100.0,19.1861,19.1936,19.1408,19.1785,52100.0
2009-07-01 11:10:00,25.42,25.43,25.25,25.34,113000.0,19.1635,19.171,19.0353,19.1031,113000.0
2009-07-01 11:15:00,25.33,25.4,25.33,25.35,24000.0,19.0956,19.1484,19.0956,19.1107,24000.0
2009-07-01 11:20:00,25.34,25.34,25.28,25.3,93100.0,19.1031,19.1031,19.0579,19.073,93100.0
2009-07-01 11:25:00,25.3,25.38,25.29,25.3,29900.0,19.073,19.1333,19.0655,19.073,29900.0
2009-07-01 11:30:00,25.31,25.39,25.31,25.37,27800.0,19.0805,19.1408,19.0805,19.1258,27800.0
2009-07-01 11:35:00,25.36,25.44,25.36,25.42,46800.0,19.1182,19.1785,19.1182,19.1635,46800.0
2009-07-01 11:40:00,25.42,25.42,25.37,25.39,47600.0,19.1635,19.1635,19.1258,19.1408,47600.0
2009-07-01 11:45:00,25.38,25.41,25.32,25.37,26000.0,19.1333,19.1559,19.0881,19.1258,26000.0
2009-07-01 11:50:00,25.38,25.48,25.37,25.48,20300.0,19.1333,19.2087,19.1258,19.2087,20300.0
2009-07-01 11:55:00,25.49,25.5,25.47,25.49,16100.0,19.2162,19.2238,19.2011,19.2162,16100.0
2009-07-01 12:00:00,25.49,25.51,25.47,25.5,43500.0,19.2162,19.2313,19.2011,19.2238,43500.0
2009-07-01 12:05:00,25.5,25.51,25.44,25.49,83400.0,19.2238,19.2313,19.1785,19.2162,83400.0
2009-07-01 12:10:00,25.49,25.51,25.45,25.48,97300.0,19.2162,19.2313,19.1861,19.2087,97300.0
2009-07-01 12:15:00,25.48,25.51,25.47,25.5,62000.0,19.2087,19.2313,19.2011,19.2238,62000.0
2009-07-01 12:20:00,25.5,25.5,25.46,25.48,18700.0,19.2238,19.2238,19.1936,19.2087,18700.0
2009-07-01 12:25:00,25.47,25.48,25.45,25.47,68900.0,19.2011,19.2087,19.1861,19.2011,68900.0
2009-07-01 12:30:00,25.47,25.5,25.46,25.5,108600.0,19.2011,19.2238,19.1936,19.2238,108600.0
2009-07-01 12:35:00,25.5,25.51,25.48,25.49,36300.0,19.2238,19.2313,19.2087,19.2162,36300.0
2009-07-01 12:40:00,25.48,25.51,25.47,25.48,36000.0,19.2087,19.2313,19.2011,19.2087,36000.0
2009-07-01 12:45:00,25.48,25.48,25.46,25.47,74700.0,19.2087,19.2087,19.1936,19.2011,74700.0
2009-07-01 12:50:00,25.47,25.48,25.45,25.46,16200.0,19.2011,19.2087,19.1861,19.1936,16200.0
2009-07-01 12:55:00,25.46,25.47,25.42,25.45,65300.0,19.1936,19.2011,19.1635,19.1861,65300.0
2009-07-01 13:00:00,25.45,25.5,25.44,25.48,122200.0,19.1861,19.2238,19.1785,19.2087,122200.0
2009-07-01 13:05:00,25.47,25.5,25.46,25.5,204500.0,19.2011,19.2238,19.1936,19.2238,204500.0
2009-07-01 13:10:00,25.5,25.51,25.49,25.5,29100.0,19.2238,19.2313,19.2162,19.2238,29100.0
2009-07-01 13:15:00,25.49,25.59,25.49,25.57,40500.0,19.2162,19.2916,19.2162,19.2765,40500.0
2009-07-01 13:20:00,25.57,25.58,25.54,25.56,15600.0,19.2765,19.2841,19.2539,19.269,15600.0
2009-07-01 13:25:00,25.56,25.63,25.54,25.62,17900.0,19.269,19.3218,19.2539,19.3142,17900.0
2009-07-01 13:30:00,25.62,25.62,25.53,25.53,14600.0,19.3142,19.3142,19.2464,19.2464,14600.0
2009-07-01 13:35:00,25.53,25.55,25.45,25.46,40100.0,19.2464,19.2615,19.1861,19.1936,40100.0
2009-07-01 13:40:00,25.47,25.55,25.45,25.5,50100.0,19.2011,19.2615,19.1861,19.2238,50100.0
2009-07-01 13:45:00,25.5,25.52,25.47,25.49,27400.0,19.2238,19.2388,19.2011,19.2162,27400.0
2009-07-01 13:50:00,25.49,25.56,25.48,25.55,36300.0,19.2162,19.269,19.2087,19.2615,36300.0
2009-07-01 13:55:00,25.56,25.64,25.55,25.64,86900.0,19.269,19.3293,19.2615,19.3293,86900.0
2009-07-01 14:00:00,25.64,25.72,25.6,25.7,47600.0,19.3293,19.3896,19.2992,19.3745,47600.0
2009-07-01 14:05:00,25.7,25.77,25.69,25.77,46300.0,19.3745,19.4273,19.367,19.4273,46300.0
2009-07-01 14:10:00,25.77,25.85,25.76,25.85,55000.0,19.4273,19.4876,19.4198,19.4876,55000.0
2009-07-01 14:15:00,25.85,25.86,25.81,25.86,30700.0,19.4876,19.4952,19.4575,19.4952,30700.0
2009-07-01 14:20:00,25.85,25.86,25.75,25.76,98300.0,19.4876,19.4952,19.4122,19.4198,98300.0
2009-07-01 14:25:00,25.77,25.81,25.75,25.77,29100.0,19.4273,19.4575,19.4122,19.4273,29100.0
2009-07-01 14:30:00,25.78,25.81,25.78,25.8,24900.0,19.4348,19.4575,19.4348,19.4499,24900.0
2009-07-01 14:35:00,25.8,25.8,25.75,25.79,25000.0,19.4499,19.4499,19.4122,19.4424,25000.0
2009-07-01 14:40:00,25.8,25.83,25.78,25.83,64800.0,19.4499,19.4725,19.4348,19.4725,64800.0
2009-07-01 14:45:00,25.82,25.88,25.82,25.87,82000.0,19.465,19.5102,19.465,19.5027,82000.0
2009-07-01 14:50:00,25.87,25.9,25.86,25.89,209600.0,19.5027,19.5253,19.4952,19.5178,209600.0
2009-07-01 14:55:00,25.89,25.98,25.86,25.98,298200.0,19.5178,19.5856,19.4952,19.5856,298200.0
2009-07-01 15:00:00,25.99,26.06,25.95,26.06,59500.0,19.5932,19.6459,19.563,19.6459,59500.0
2009-07-01 15:05:00,26.06,26.11,26.05,26.06,102600.0,19.6459,19.6836,19.6384,19.6459,102600.0
2009-07-01 15:10:00,26.06,26.11,26.02,26.11,80200.0,19.6459,19.6836,19.6158,19.6836,80200.0
2009-07-01 15:15:00,26.1,26.15,26.1,26.14,64300.0,19.6761,19.7138,19.6761,19.7062,64300.0
2009-07-01 15:20:00,26.13,26.17,26.02,26.02,253600.0,19.6987,19.7289,19.6158,19.6158,253600.0
2009-07-01 15:25:00,26.02,26.03,25.95,25.97,79600.0,19.6158,19.6233,19.563,19.5781,79600.0
2009-07-01 15:30:00,25.98,25.98,25.91,25.92,28200.0,19.5856,19.5856,19.5329,19.5404,28200.0
2009-07-01 15:35:00,25.92,25.98,25.91,25.95,192200.0,19.5404,19.5856,19.5329,19.563,192200.0
2009-07-01 15:40:00,25.95,25.97,25.91,25.94,121500.0,19.563,19.5781,19.5329,19.5555,121500.0
2009-07-01 15:45:00,25.94,26.0,25.94,25.98,134400.0,19.5555,19.6007,19.5555,19.5856,134400.0
2009-07-01 15:50:00,25.97,26.02,25.95,26.02,316800.0,19.5781,19.6158,19.563,19.6158,316800.0
2009-07-01 15:55:00,26.02,26.09,25.99,26.01,233700.0,19.6158,19.6685,19.5932,19.6082,233700.0
2009-07-02 09:30:00,25.14,25.3,25.03,25.16,221500.0,18.9524,19.073,18.8694,18.9674,221500.0
2009-07-02 09:35:00,25.19,25.23,24.98,25.13,458200.0,18.9901,19.0202,18.8317,18.9448,458200.0
2009-07-02 09:40:00,25.12,25.2,25.0,25.05,248000.0,18.9373,18.9976,18.8468,18.8845,248000.0
2009-07-02 09:45:00,25.04,25.09,24.88,24.95,188000.0,18.877,18.9147,18.7564,18.8091,188000.0
2009-07-02 09:50:00,24.95,25.04,24.89,25.01,99600.0,18.8091,18.877,18.7639,18.8544,99600.0
2009-07-02 09:55:00,25.01,25.12,24.9,25.1,120100.0,18.8544,18.9373,18.7714,18.9222,120100.0
2009-07-02 10:00:00,25.1,25.16,25.07,25.09,143300.0,18.9222,18.9674,18.8996,18.9147,143300.0
2009-07-02 10:05:00,25.1,25.11,25.08,25.1,162700.0,18.9222,18.9298,18.9071,18.9222,162700.0
2009-07-02 10:10:00,25.1,25.1,25.05,25.1,115300.0,18.9222,18.9222,18.8845,18.9222,115300.0
2009-07-02 10:15:00,25.1,25.13,25.08,25.1,312800.0,18.9222,18.9448,18.9071,18.9222,312800.0
2009-07-02 10:20:00,25.09,25.22,25.09,25.21,161400.0,18.9147,19.0127,18.9147,19.0051,161400.0
2009-07-02 10:25:00,25.23,25.29,25.19,25.28,124200.0,19.0202,19.0655,18.9901,19.0579,124200.0
2009-07-02 10:30:00,25.28,25.34,25.27,25.32,75400.0,19.0579,19.1031,19.0504,19.0881,75400.0
2009-07-02 10:35:00,25.32,25.37,25.3,25.36,135500.0,19.0881,19.1258,19.073,19.1182,135500.0
2009-07-02 10:40:00,25.35,25.4,25.32,25.35,142500.0,19.1107,19.1484,19.0881,19.1107,142500.0
2009-07-02 10:45:00,25.36,25.52,25.31,25.36,160600.0,19.1182,19.2388,19.0805,19.1182,160600.0
2009-07-02 10:50:00,25.35,25.35,25.29,25.33,55400.0,19.1107,19.1107,19.0655,19.0956,55400.0
2009-07-02 10:55:00,25.33,25.34,25.3,25.34,158300.0,19.0956,19.1031,19.073,19.1031,158300.0
2009-07-02 11:00:00,25.34,25.43,25.33,25.37,69600.0,19.1031,19.171,19.0956,19.1258,69600.0
2009-07-02 11:05:00,25.36,25.4,25.31,25.37,41600.0,19.1182,19.1484,19.0805,19.1258,41600.0
2009-07-02 11:10:00,25.37,25.4,25.36,25.38,47500.0,19.1258,19.1484,19.1182,19.1333,47500.0
2009-07-02 11:15:00,25.38,25.42,25.35,25.35,71200.0,19.1333,19.1635,19.1107,19.1107,71200.0
2009-07-02 11:20:00,25.35,25.35,25.18,25.18,78700.0,19.1107,19.1107,18.9825,18.9825,78700.0
2009-07-02 11:25:00,25.2,25.22,25.13,25.19,244200.0,18.9976,19.0127,18.9448,18.9901,244200.0
2009-07-02 11:30:00,25.19,25.19,25.03,25.03,108600.0,18.9901,18.9901,18.8694,18.8694,108600.0
2009-07-02 11:35:00,25.04,25.05,24.98,25.02,163300.0,18.877,18.8845,18.8317,18.8619,163300.0
2009-07-02 11:40:00,25.02,25.02,24.94,24.95,82100.0,18.8619,18.8619,18.8016,18.8091,82100.0
2009-07-02 11:45:00,24.95,24.99,24.92,24.99,51100.0,18.8091,18.8393,18.7865,18.8393,51100.0
2009-07-02 11:50:00,24.99,25.01,24.93,25.0,65200.0,18.8393,18.8544,18.7941,18.8468,65200.0
2009-07-02 11:55:00,25.0,25.02,24.98,25.01,35300.0,18.8468,18.8619,18.8317,18.8544,35300.0
2009-07-02 12:00:00,25.01,25.02,25.0,25.02,26800.0,18.8544,18.8619,18.8468,18.8619,26800.0
2009-07-02 12:05:00,25.02,25.07,24.98,25.0,114000.0,18.8619,18.8996,18.8317,18.8468,114000.0
2009-07-02 12:10:00,25.0,25.01,24.95,24.99,76400.0,18.8468,18.8544,18.8091,18.8393,76400.0
2009-07-02 12:15:00,24.97,24.98,24.9,24.9,13200.0,18.8242,18.8317,18.7714,18.7714,13200.0
2009-07-02 12:20:00,24.9,24.92,24.87,24.91,48400.0,18.7714,18.7865,18.7488,18.779,48400.0
2009-07-02 12:25:00,24.9,24.98,24.9,24.98,80700.0,18.7714,18.8317,18.7714,18.8317,80700.0
2009-07-02 12:30:00,25.0,25.0,24.96,24.96,8400.0,18.8468,18.8468,18.8167,18.8167,8400.0
2009-07-02 12:35:00,24.95,24.95,24.89,24.92,38700.0,18.8091,18.8091,18.7639,18.7865,38700.0
2009-07-02 12:40:00,24.92,24.92,24.9,24.91,12800.0,18.7865,18.7865,18.7714,18.779,12800.0
2009-07-02 12:45:00,24.91,24.95,24.9,24.9,81000.0,18.779,18.8091,18.7714,18.7714,81000.0
2009-07-02 12:50:00,24.91,24.91,24.83,24.86,49900.0,18.779,18.779,18.7187,18.7413,49900.0
2009-07-02 12:55:00,24.86,24.9,24.85,24.88,191600.0,18.7413,18.7714,18.7337,18.7564,191600.0
2009-07-02 13:00:00,24.88,24.89,24.83,24.85,14800.0,18.7564,18.7639,18.7187,18.7337,14800.0
2009-07-02 13:05:00,24.86,24.88,24.8,24.81,74500.0,18.7413,18.7564,18.6961,18.7036,74500.0
2009-07-02 13:10:00,24.81,24.86,24.8,24.86,44600.0,18.7036,18.7413,18.6961,18.7413,44600.0
2009-07-02 13:15:00,24.85,24.89,24.83,24.86,63900.0,18.7337,18.7639,18.7187,18.7413,63900.0
2009-07-02 13:20:00,24.83,24.88,24.81,24.88,34200.0,18.7187,18.7564,18.7036,18.7564,34200.0
2009-07-02 13:25:00,24.88,24.88,24.84,24.87,106000.0,18.7564,18.7564,18.7262,18.7488,106000.0
2009-07-02 13:30:00,24.87,24.88,24.82,24.85,21600.0,18.7488,18.7564,18.7111,18.7337,21600.0
2009-07-02 13:35:00,24.85,24.85,24.78,24.81,31300.0,18.7337,18.7337,18.681,18.7036,31300.0
2009-07-02 13:40:00,24.81,24.83,24.8,24.81,22900.0,18.7036,18.7187,18.6961,18.7036,22900.0
2009-07-02 13:45:00,24.81,24.82,24.8,24.8,31800.0,18.7036,18.7111,18.6961,18.6961,31800.0
2009-07-02 13:50:00,24.8,24.81,24.77,24.79,25100.0,18.6961,18.7036,18.6734,18.6885,25100.0
2009-07-02 13:55:00,24.79,24.8,24.79,24.79,7500.0,18.6885,18.6961,18.6885,18.6885,7500.0
2009-07-02 14:00:00,24.79,24.8,24.74,24.74,53600.0,18.6885,18.6961,18.6508,18.6508,53600.0
2009-07-02 14:05:00,24.75,24.76,24.71,24.74,63200.0,18.6584,18.6659,18.6282,18.6508,63200.0
2009-07-02 14:10:00,24.75,24.76,24.7,24.73,74600.0,18.6584,18.6659,18.6207,18.6433,74600.0
2009-07-02 14:15:00,24.72,24.75,24.69,24.74,31500.0,18.6357,18.6584,18.6131,18.6508,31500.0
2009-07-02 14:20:00,24.74,24.76,24.74,24.75,15500.0,18.6508,18.6659,18.6508,18.6584,15500.0
2009-07-02 14:25:00,24.75,24.81,24.74,24.8,43300.0,18.6584,18.7036,18.6508,18.6961,43300.0
2009-07-02 14:30:00,24.8,24.81,24.75,24.81,44100.0,18.6961,18.7036,18.6584,18.7036,44100.0
2009-07-02 14:35:00,24.81,24.81,24.76,24.8,42500.0,18.7036,18.7036,18.6659,18.6961,42500.0
2009-07-02 14:40:00,24.8,24.81,24.76,24.81,59600.0,18.6961,18.7036,18.6659,18.7036,59600.0
2009-07-02 14:45:00,24.81,24.81,24.75,24.78,70200.0,18.7036,18.7036,18.6584,18.681,70200.0
2009-07-02 14:50:00,24.79,24.82,24.78,24.78,64500.0,18.6885,18.7111,18.681,18.681,64500.0
2009-07-02 14:55:00,24.78,24.8,24.76,24.79,38600.0,18.681,18.6961,18.6659,18.6885,38600.0
2009-07-02 15:00:00,24.79,24.8,24.79,24.8,40400.0,18.6885,18.6961,18.6885,18.6961,40400.0
2009-07-02 15:05:00,24.8,24.81,24.79,24.8,132100.0,18.6961,18.7036,18.6885,18.6961,132100.0
2009-07-02 15:10:00,24.8,24.81,24.78,24.8,120500.0,18.6961,18.7036,18.681,18.6961,120500.0
2009-07-02 15:15:00,24.79,24.8,24.73,24.75,73100.0,18.6885,18.6961,18.6433,18.6584,73100.0
2009-07-02 15:20:00,24.75,24.75,24.66,24.68,49000.0,18.6584,18.6584,18.5905,18.6056,49000.0
2009-07-02 15:25:00,24.68,24.69,24.59,24.6,121200.0,18.6056,18.6131,18.5377,18.5453,121200.0
2009-07-02 15:30:00,24.6,24.61,24.52,24.53,113500.0,18.5453,18.5528,18.485,18.4925,113500.0
2009-07-02 15:35:00,24.53,24.64,24.5,24.61,131400.0,18.4925,18.5754,18.4699,18.5528,131400.0
2009-07-02 15:40:00,24.62,24.74,24.61,24.69,96800.0,18.5604,18.6508,18.5528,18.6131,96800.0
2009-07-02 15:45:00,24.7,24.73,24.66,24.67,88100.0,18.6207,18.6433,18.5905,18.598,88100.0
2009-07-02 15:50:00,24.67,24.69,24.64,24.64,204000.0,18.598,18.6131,18.5754,18.5754,204000.0
2009-07-02 15:55:00,24.65,24.69,24.5,24.5,133900.0,18.583,18.6131,18.4699,18.4699,133900.0
2009-07-06 09:30:00,24.17,24.3,23.85,23.93,135200.0,18.2211,18.3191,17.9799,18.0402,135200.0
2009-07-06 09:35:00,23.94,24.09,23.88,23.88,74200.0,18.0477,18.1608,18.0025,18.0025,74200.0
2009-07-06 09:40:00,23.88,23.93,23.8,23.81,49700.0,18.0025,18.0402,17.9422,17.9497,49700.0
2009-07-06 09:45:00,23.82,23.86,23.79,23.85,72400.0,17.9573,17.9874,17.9346,17.9799,72400.0
2009-07-06 09:50:00,23.87,23.87,23.81,23.84,17400.0,17.995,17.995,17.9497,17.9723,17400.0
2009-07-06 09:55:00,23.84,23.84,23.79,23.82,15000.0,17.9723,17.9723,17.9346,17.9573,15000.0
2009-07-06 10:00:00,23.84,23.88,23.81,23.85,92600.0,17.9723,18.0025,17.9497,17.9799,92600.0
2009-07-06 10:05:00,23.85,23.9,23.8,23.85,79600.0,17.9799,18.0176,17.9422,17.9799,79600.0
2009-07-06 10:10:00,23.85,23.9,23.78,23.8,110900.0,17.9799,18.0176,17.9271,17.9422,110900.0
2009-07-06 10:15:00,23.78,23.78,23.65,23.71,98600.0,17.9271,17.9271,17.8291,17.8743,98600.0
2009-07-06 10:20:00,23.71,23.73,23.64,23.66,61600.0,17.8743,17.8894,17.8216,17.8366,61600.0
2009-07-06 10:25:00,23.66,23.7,23.65,23.69,26500.0,17.8366,17.8668,17.8291,17.8593,26500.0
2009-07-06 10:30:00,23.69,23.7,23.62,23.66,55800.0,17.8593,17.8668,17.8065,17.8366,55800.0
2009-07-06 10:35:00,23.67,23.69,23.6,23.61,23300.0,17.8442,17.8593,17.7914,17.7989,23300.0
2009-07-06 10:40:00,23.61,23.64,23.59,23.6,54000.0,17.7989,17.8216,17.7839,17.7914,54000.0
2009-07-06 10:45:00,23.6,23.6,23.57,23.6,31200.0,17.7914,17.7914,17.7688,17.7914,31200.0
2009-07-06 10:50:00,23.6,23.6,23.58,23.59,20600.0,17.7914,17.7914,17.7763,17.7839,20600.0
2009-07-06 10:55:00,23.59,23.68,23.58,23.67,60700.0,17.7839,17.8517,17.7763,17.8442,60700.0
2009-07-06 11:00:00,23.66,23.73,23.65,23.71,76700.0,17.8366,17.8894,17.8291,17.8743,76700.0
2009-07-06 11:05:00,23.71,23.74,23.61,23.7,169800.0,17.8743,17.8969,17.7989,17.8668,169800.0
2009-07-06 11:10:00,23.7,23.8,23.7,23.77,81800.0,17.8668,17.9422,17.8668,17.9196,81800.0
2009-07-06 11:15:00,23.78,23.79,23.67,23.7,76600.0,17.9271,17.9346,17.8442,17.8668,76600.0
2009-07-06 11:20:00,23.69,23.72,23.58,23.58,174200.0,17.8593,17.8819,17.7763,17.7763,174200.0
2009-07-06 11:25:00,23.58,23.59,23.58,23.59,24900.0,17.7763,17.7839,17.7763,17.7839,24900.0
2009-07-06 11:30:00,23.59,23.61,23.58,23.59,152700.0,17.7839,17.7989,17.7763,17.7839,152700.0
2009-07-06 11:35:00,23.59,23.62,23.58,23.59,87600.0,17.7839,17.8065,17.7763,17.7839,87600.0
2009-07-06 11:40:00,23.6,23.6,23.59,23.6,31400.0,17.7914,17.7914,17.7839,17.7914,31400.0
2009-07-06 11:45:00,23.6,23.63,23.59,23.6,123400.0,17.7914,17.814,17.7839,17.7914,123400.0
2009-07-06 11:50:00,23.6,23.63,23.59,23.63,117700.0,17.7914,17.814,17.7839,17.814,117700.0
2009-07-06 11:55:00,23.64,23.7,23.61,23.7,61400.0,17.8216,17.8668,17.7989,17.8668,61400.0
2009-07-06 12:00:00,23.7,23.7,23.68,23.69,38000.0,17.8668,17.8668,17.8517,17.8593,38000.0
2009-07-06 12:05:00,23.68,23.69,23.65,23.65,47200.0,17.8517,17.8593,17.8291,17.8291,47200.0
2009-07-06 12:10:00,23.65,23.66,23.64,23.65,20600.0,17.8291,17.8366,17.8216,17.8291,20600.0
2009-07-06 12:15:00,23.66,23.66,23.64,23.66,19900.0,17.8366,17.8366,17.8216,17.8366,19900.0
2009-07-06 12:20:00,23.66,23.66,23.64,23.65,49900.0,17.8366,17.8366,17.8216,17.8291,49900.0
2009-07-06 12:25:00,23.66,23.66,23.64,23.65,17200.0,17.8366,17.8366,17.8216,17.8291,17200.0
2009-07-06 12:30:00,23.64,23.66,23.63,23.66,192100.0,17.8216,17.8366,17.814,17.8366,192100.0
2009-07-06 12:35:00,23.66,23.66,23.63,23.65,216800.0,17.8366,17.8366,17.814,17.8291,216800.0
2009-07-06 12:40:00,23.65,23.66,23.63,23.64,118900.0,17.8291,17.8366,17.814,17.8216,118900.0
2009-07-06 12:45:00,23.65,23.65,23.63,23.64,28300.0,17.8291,17.8291,17.814,17.8216,28300.0
2009-07-06 12:50:00,23.64,23.66,23.63,23.64,61500.0,17.8216,17.8366,17.814,17.8216,61500.0
2009-07-06 12:55:00,23.64,23.68,23.64,23.65,70000.0,17.8216,17.8517,17.8216,17.8291,70000.0
2009-07-06 13:00:00,23.66,23.69,23.64,23.67,77000.0,17.8366,17.8593,17.8216,17.8442,77000.0
2009-07-06 13:05:00,23.67,23.72,23.66,23.72,34000.0,17.8442,17.8819,17.8366,17.8819,34000.0
2009-07-06 13:10:00,23.72,23.76,23.72,23.75,24900.0,17.8819,17.912,17.8819,17.9045,24900.0
2009-07-06 13:15:00,23.75,23.83,23.74,23.79,55600.0,17.9045,17.9648,17.8969,17.9346,55600.0
2009-07-06 13:20:00,23.8,23.83,23.78,23.79,34300.0,17.9422,17.9648,17.9271,17.9346,34300.0
2009-07-06 13:25:00,23.78,23.79,23.73,23.75,10900.0,17.9271,17.9346,17.8894,17.9045,10900.0
2009-07-06 13:30:00,23.75,23.75,23.73,23.73,86800.0,17.9045,17.9045,17.8894,17.8894,86800.0
2009-07-06 13:35:00,23.73,23.73,23.69,23.71,41000.0,17.8894,17.8894,17.8593,17.8743,41000.0
2009-07-06 13:40:00,23.72,23.72,23.68,23.7,79300.0,17.8819,17.8819,17.8517,17.8668,79300.0
2009-07-06 13:45:00,23.7,23.72,23.67,23.67,32500.0,17.8668,17.8819,17.8442,17.8442,32500.0
2009-07-06 13:50:00,23.67,23.7,23.66,23.66,16500.0,17.8442,17.8668,17.8366,17.8366,16500.0
2009-07-06 13:55:00,23.66,23.67,23.64,23.64,2900.0,17.8366,17.8442,17.8216,17.8216,2900.0
2009-07-06 14:00:00,23.65,23.65,23.63,23.64,18600.0,17.8291,17.8291,17.814,17.8216,18600.0
2009-07-06 14:05:00,23.64,23.65,23.58,23.59,34900.0,17.8216,17.8291,17.7763,17.7839,34900.0
2009-07-06 14:10:00,23.58,23.62,23.58,23.62,16900.0,17.7763,17.8065,17.7763,17.8065,16900.0
2009-07-06 14:15:00,23.62,23.64,23.59,23.59,14200.0,17.8065,17.8216,17.7839,17.7839,14200.0
2009-07-06 14:20:00,23.6,23.6,23.57,23.58,15300.0,17.7914,17.7914,17.7688,17.7763,15300.0
2009-07-06 14:25:00,23.59,23.6,23.53,23.56,67600.0,17.7839,17.7914,17.7386,17.7612,67600.0
2009-07-06 14:30:00,23.56,23.6,23.54,23.6,32200.0,17.7612,17.7914,17.7462,17.7914,32200.0
2009-07-06 14:35:00,23.61,23.61,23.55,23.56,18600.0,17.7989,17.7989,17.7537,17.7612,18600.0
2009-07-06 14:40:00,23.55,23.58,23.53,23.57,27600.0,17.7537,17.7763,17.7386,17.7688,27600.0
2009-07-06 14:45:00,23.57,23.58,23.56,23.56,14200.0,17.7688,17.7763,17.7612,17.7612,14200.0
2009-07-06 14:50:00,23.55,23.57,23.53,23.54,9300.0,17.7537,17.7688,17.7386,17.7462,9300.0
2009-07-06 14:55:00,23.53,23.58,23.53,23.58,25700.0,17.7386,17.7763,17.7386,17.7763,25700.0
2009-07-06 15:00:00,23.59,23.67,23.56,23.56,60900.0,17.7839,17.8442,17.7612,17.7612,60900.0
2009-07-06 15:05:00,23.56,23.63,23.56,23.6,50400.0,17.7612,17.814,17.7612,17.7914,50400.0
2009-07-06 15:10:00,23.6,23.6,23.56,23.58,17900.0,17.7914,17.7914,17.7612,17.7763,17900.0
2009-07-06 15:15:00,23.59,23.62,23.57,23.57,17200.0,17.7839,17.8065,17.7688,17.7688,17200.0
2009-07-06 15:20:00,23.56,23.57,23.54,23.56,57800.0,17.7612,17.7688,17.7462,17.7612,57800.0
2009-07-06 15:25:00,23.56,23.61,23.51,23.52,105500.0,17.7612,17.7989,17.7236,17.7311,105500.0
2009-07-06 15:30:00,23.52,23.58,23.48,23.49,152600.0,17.7311,17.7763,17.7009,17.7085,152600.0
2009-07-06 15:35:00,23.48,23.55,23.48,23.53,88500.0,17.7009,17.7537,17.7009,17.7386,88500.0
2009-07-06 15:40:00,23.53,23.64,23.53,23.64,102800.0,17.7386,17.8216,17.7386,17.8216,102800.0
2009-07-06 15:45:00,23.65,23.73,23.63,23.65,133000.0,17.8291,17.8894,17.814,17.8291,133000.0
2009-07-06 15:50:00,23.66,23.72,23.57,23.57,189100.0,17.8366,17.8819,17.7688,17.7688,189100.0
2009-07-06 15:55:00,23.58,23.61,23.55,23.57,195200.0,17.7763,17.7989,17.7537,17.7688,195200.0
2009-07-07 09:30:00,23.58,23.67,23.43,23.67,23600.0,17.7763,17.8442,17.6632,17.8442,23600.0
2009-07-07 09:35:00,23.64,23.66,23.53,23.59,58100.0,17.8216,17.8366,17.7386,17.7839,58100.0
2009-07-07 09:40:00,23.59,23.59,23.37,23.37,27200.0,17.7839,17.7839,17.618,17.618,27200.0
2009-07-07 09:45:00,23.36,23.4,23.18,23.25,59100.0,17.6105,17.6406,17.4748,17.5275,59100.0
2009-07-07 09:50:00,23.25,23.32,23.22,23.22,60300.0,17.5275,17.5803,17.5049,17.5049,60300.0
2009-07-07 09:55:00,23.22,23.25,23.21,23.24,27000.0,17.5049,17.5275,17.4974,17.52,27000.0
2009-07-07 10:00:00,23.23,23.23,23.14,23.15,32300.0,17.5125,17.5125,17.4446,17.4522,32300.0
2009-07-07 10:05:00,23.15,23.15,22.97,22.98,71200.0,17.4522,17.4522,17.3165,17.324,71200.0
2009-07-07 10:10:00,22.97,22.97,22.86,22.87,129400.0,17.3165,17.3165,17.2335,17.2411,129400.0
2009-07-07 10:15:00,22.87,22.95,22.86,22.89,52400.0,17.2411,17.3014,17.2335,17.2562,52400.0
2009-07-07 10:20:00,22.89,23.02,22.89,22.99,56000.0,17.2562,17.3542,17.2562,17.3315,56000.0
2009-07-07 10:25:00,23.0,23.05,22.96,23.02,64600.0,17.3391,17.3768,17.3089,17.3542,64600.0
2009-07-07 10:30:00,23.03,23.03,22.95,22.96,21400.0,17.3617,17.3617,17.3014,17.3089,21400.0
2009-07-07 10:35:00,22.96,22.97,22.92,22.95,27200.0,17.3089,17.3165,17.2788,17.3014,27200.0
2009-07-07 10:40:00,22.95,22.97,22.94,22.97,32800.0,17.3014,17.3165,17.2938,17.3165,32800.0
2009-07-07 10:45:00,22.97,23.03,22.93,23.03,35800.0,17.3165,17.3617,17.2863,17.3617,35800.0
2009-07-07 10:50:00,23.02,23.11,22.99,23.1,57100.0,17.3542,17.422,17.3315,17.4145,57100.0
2009-07-07 10:55:00,23.1,23.12,23.07,23.1,27000.0,17.4145,17.4295,17.3919,17.4145,27000.0
2009-07-07 11:00:00,23.1,23.1,23.03,23.04,13800.0,17.4145,17.4145,17.3617,17.3692,13800.0
2009-07-07 11:05:00,23.05,23.08,23.04,23.07,19300.0,17.3768,17.3994,17.3692,17.3919,19300.0
2009-07-07 11:10:00,23.05,23.14,23.05,23.13,68800.0,17.3768,17.4446,17.3768,17.4371,68800.0
2009-07-07 11:15:00,23.12,23.18,23.12,23.17,43400.0,17.4295,17.4748,17.4295,17.4672,43400.0
2009-07-07 11:20:00,23.17,23.19,23.16,23.17,17800.0,17.4672,17.4823,17.4597,17.4672,17800.0
2009-07-07 11:25:00,23.15,23.16,23.06,23.06,11000.0,17.4522,17.4597,17.3843,17.3843,11000.0
2009-07-07 11:30:00,23.05,23.05,22.99,23.02,12700.0,17.3768,17.3768,17.3315,17.3542,12700.0
2009-07-07 11:35:00,23.02,23.02,22.96,22.99,26500.0,17.3542,17.3542,17.3089,17.3315,26500.0
2009-07-07 11:40:00,22.99,22.99,22.92,22.94,15700.0,17.3315,17.3315,17.2788,17.2938,15700.0
2009-07-07 11:45:00,22.94,22.94,22.85,22.89,28600.0,17.2938,17.2938,17.226,17.2562,28600.0
2009-07-07 11:50:00,22.88,22.88,22.82,22.84,19600.0,17.2486,17.2486,17.2034,17.2185,19600.0
2009-07-07 11:55:00,22.84,22.89,22.82,22.86,20400.0,17.2185,17.2562,17.2034,17.2335,20400.0
2009-07-07 12:00:00,22.86,22.86,22.82,22.85,12400.0,17.2335,17.2335,17.2034,17.226,12400.0
2009-07-07 12:05:00,22.85,22.85,22.79,22.79,43400.0,17.226,17.226,17.1808,17.1808,43400.0
2009-07-07 12:10:00,22.79,22.83,22.79,22.8,63400.0,17.1808,17.2109,17.1808,17.1883,63400.0
2009-07-07 12:15:00,22.8,22.83,22.79,22.8,57800.0,17.1883,17.2109,17.1808,17.1883,57800.0
2009-07-07 12:20:00,22.8,22.89,22.76,22.78,82900.0,17.1883,17.2562,17.1582,17.1732,82900.0
2009-07-07 12:25:00,22.78,22.78,22.68,22.74,74100.0,17.1732,17.1732,17.0978,17.1431,74100.0
2009-07-07 12:30:00,22.74,22.75,22.65,22.67,129800.0,17.1431,17.1506,17.0752,17.0903,129800.0
2009-07-07 12:35:00,22.67,22.7,22.67,22.69,19000.0,17.0903,17.1129,17.0903,17.1054,19000.0
2009-07-07 12:40:00,22.69,22.8,22.65,22.77,100900.0,17.1054,17.1883,17.0752,17.1657,100900.0
2009-07-07 12:45:00,22.76,22.77,22.74,22.76,27700.0,17.1582,17.1657,17.1431,17.1582,27700.0
2009-07-07 12:50:00,22.77,22.81,22.77,22.77,32100.0,17.1657,17.1958,17.1657,17.1657,32100.0
2009-07-07 12:55:00,22.77,22.77,22.74,22.77,12400.0,17.1657,17.1657,17.1431,17.1657,12400.0
2009-07-07 13:00:00,22.76,22.8,22.76,22.77,33700.0,17.1582,17.1883,17.1582,17.1657,33700.0
2009-07-07 13:05:00,22.78,22.8,22.73,22.8,37700.0,17.1732,17.1883,17.1355,17.1883,37700.0
2009-07-07 13:10:00,22.79,22.81,22.75,22.77,68300.0,17.1808,17.1958,17.1506,17.1657,68300.0
2009-07-07 13:15:00,22.78,23.03,22.68,22.75,77000.0,17.1732,17.3617,17.0978,17.1506,77000.0
2009-07-07 13:20:00,22.74,22.81,22.73,22.75,38300.0,17.1431,17.1958,17.1355,17.1506,38300.0
2009-07-07 13:25:00,22.75,22.78,22.73,22.74,8400.0,17.1506,17.1732,17.1355,17.1431,8400.0
2009-07-07 13:30:00,22.74,22.82,22.74,22.75,25500.0,17.1431,17.2034,17.1431,17.1506,25500.0
2009-07-07 13:35:00,22.75,22.78,22.73,22.77,26100.0,17.1506,17.1732,17.1355,17.1657,26100.0
2009-07-07 13:40:00,22.77,22.78,22.76,22.77,17100.0,17.1657,17.1732,17.1582,17.1657,17100.0
2009-07-07 13:45:00,22.77,22.81,22.75,22.79,43800.0,17.1657,17.1958,17.1506,17.1808,43800.0
2009-07-07 13:50:00,22.79,22.79,22.7,22.71,18400.0,17.1808,17.1808,17.1129,17.1205,18400.0
2009-07-07 13:55:00,22.72,22.75,22.7,22.72,19400.0,17.128,17.1506,17.1129,17.128,19400.0
2009-07-07 14:00:00,22.72,22.73,22.71,22.72,23000.0,17.128,17.1355,17.1205,17.128,23000.0
2009-07-07 14:05:00,22.73,22.73,22.7,22.71,41500.0,17.1355,17.1355,17.1129,17.1205,41500.0
2009-07-07 14:10:00,22.71,22.72,22.69,22.7,18700.0,17.1205,17.128,17.1054,17.1129,18700.0
2009-07-07 14:15:00,22.69,22.7,22.65,22.68,30000.0,17.1054,17.1129,17.0752,17.0978,30000.0
2009-07-07 14:20:00,22.68,22.7,22.67,22.69,16500.0,17.0978,17.1129,17.0903,17.1054,16500.0
2009-07-07 14:25:00,22.7,22.71,22.68,22.69,15400.0,17.1129,17.1205,17.0978,17.1054,15400.0
2009-07-07 14:30:00,22.68,22.7,22.64,22.64,37100.0,17.0978,17.1129,17.0677,17.0677,37100.0
2009-07-07 14:35:00,22.64,22.69,22.64,22.69,35300.0,17.0677,17.1054,17.0677,17.1054,35300.0
2009-07-07 14:40:00,22.68,22.68,22.63,22.65,43400.0,17.0978,17.0978,17.0601,17.0752,43400.0
2009-07-07 14:45:00,22.65,22.66,22.6,22.6,39200.0,17.0752,17.0828,17.0375,17.0375,39200.0
2009-07-07 14:50:00,22.6,22.61,22.5,22.56,100100.0,17.0375,17.0451,16.9621,17.0074,100100.0
2009-07-07 14:55:00,22.56,22.58,22.48,22.49,137700.0,17.0074,17.0225,16.9471,16.9546,137700.0
2009-07-07 15:00:00,22.5,22.5,22.4,22.42,69300.0,16.9621,16.9621,16.8868,16.9018,69300.0
2009-07-07 15:05:00,22.43,22.45,22.41,22.43,57600.0,16.9094,16.9245,16.8943,16.9094,57600.0
2009-07-07 15:10:00,22.43,22.46,22.42,22.45,56600.0,16.9094,16.932,16.9018,16.9245,56600.0
2009-07-07 15:15:00,22.46,22.54,22.41,22.42,167900.0,16.932,16.9923,16.8943,16.9018,167900.0
2009-07-07 15:20:00,22.42,22.42,22.3,22.31,102100.0,16.9018,16.9018,16.8114,16.8189,102100.0
2009-07-07 15:25:00,22.31,22.35,22.23,22.33,213200.0,16.8189,16.8491,16.7586,16.834,213200.0
2009-07-07 15:30:00,22.32,22.33,22.23,22.24,169800.0,16.8264,16.834,16.7586,16.7661,169800.0
2009-07-07 15:35:00,22.23,22.25,22.15,22.21,206800.0,16.7586,16.7737,16.6983,16.7435,206800.0
2009-07-07 15:40:00,22.2,22.22,21.94,22.0,227000.0,16.736,16.7511,16.54,16.5852,227000.0
2009-07-07 15:45:00,22.0,22.15,21.99,22.1,207800.0,16.5852,16.6983,16.5777,16.6606,207800.0
2009-07-07 15:50:00,22.1,22.12,22.07,22.09,188400.0,16.6606,16.6757,16.638,16.6531,188400.0
2009-07-07 15:55:00,22.09,22.1,22.07,22.08,184600.0,16.6531,16.6606,16.638,16.6455,184600.0
2009-07-08 09:30:00,22.49,22.83,22.39,22.82,184800.0,16.9546,17.2109,16.8792,17.2034,184800.0
2009-07-08 09:35:00,22.81,23.22,22.56,23.21,346400.0,17.1958,17.5049,17.0074,17.4974,346400.0
2009-07-08 09:40:00,23.21,23.3,23.13,23.16,158700.0,17.4974,17.5652,17.4371,17.4597,158700.0
2009-07-08 09:45:00,23.16,23.18,23.03,23.09,87100.0,17.4597,17.4748,17.3617,17.4069,87100.0
2009-07-08 09:50:00,23.11,23.2,23.1,23.18,92100.0,17.422,17.4899,17.4145,17.4748,92100.0
2009-07-08 09:55:00,23.18,23.2,23.09,23.15,104500.0,17.4748,17.4899,17.4069,17.4522,104500.0
2009-07-08 10:00:00,23.15,23.19,23.05,23.09,59400.0,17.4522,17.4823,17.3768,17.4069,59400.0
2009-07-08 10:05:00,23.09,23.16,23.07,23.15,72300.0,17.4069,17.4597,17.3919,17.4522,72300.0
2009-07-08 10:10:00,23.16,23.16,23.07,23.08,42100.0,17.4597,17.4597,17.3919,17.3994,42100.0
2009-07-08 10:15:00,23.08,23.12,23.04,23.09,54600.0,17.3994,17.4295,17.3692,17.4069,54600.0
2009-07-08 10:20:00,23.09,23.16,23.07,23.1,35300.0,17.4069,17.4597,17.3919,17.4145,35300.0
2009-07-08 10:25:00,23.1,23.12,23.07,23.09,13300.0,17.4145,17.4295,17.3919,17.4069,13300.0
2009-07-08 10:30:00,23.09,23.14,23.08,23.11,54600.0,17.4069,17.4446,17.3994,17.422,54600.0
2009-07-08 10:35:00,23.11,23.16,23.08,23.14,41000.0,17.422,17.4597,17.3994,17.4446,41000.0
2009-07-08 10:40:00,23.15,23.18,23.13,23.15,74200.0,17.4522,17.4748,17.4371,17.4522,74200.0
2009-07-08 10:45:00,23.15,23.24,23.13,23.13,71100.0,17.4522,17.52,17.4371,17.4371,71100.0
2009-07-08 10:50:00,23.14,23.19,23.1,23.12,38200.0,17.4446,17.4823,17.4145,17.4295,38200.0
2009-07-08 10:55:00,23.12,23.14,23.09,23.1,23100.0,17.4295,17.4446,17.4069,17.4145,23100.0
2009-07-08 11:00:00,23.1,23.14,23.09,23.14,32600.0,17.4145,17.4446,17.4069,17.4446,32600.0
2009-07-08 11:05:00,23.13,23.13,23.06,23.06,36100.0,17.4371,17.4371,17.3843,17.3843,36100.0
2009-07-08 11:10:00,23.06,23.08,23.04,23.08,29000.0,17.3843,17.3994,17.3692,17.3994,29000.0
2009-07-08 11:15:00,23.08,23.08,23.02,23.07,45700.0,17.3994,17.3994,17.3542,17.3919,45700.0
2009-07-08 11:20:00,23.08,23.09,22.97,22.97,39000.0,17.3994,17.4069,17.3165,17.3165,39000.0
2009-07-08 11:25:00,22.97,22.99,22.82,22.82,55200.0,17.3165,17.3315,17.2034,17.2034,55200.0
2009-07-08 11:30:00,22.82,22.96,22.8,22.96,28800.0,17.2034,17.3089,17.1883,17.3089,28800.0
2009-07-08 11:35:00,22.96,23.08,22.96,23.02,38200.0,17.3089,17.3994,17.3089,17.3542,38200.0
2009-07-08 11:40:00,23.02,23.07,23.0,23.06,6300.0,17.3542,17.3919,17.3391,17.3843,6300.0
2009-07-08 11:45:00,23.06,23.13,23.05,23.13,33500.0,17.3843,17.4371,17.3768,17.4371,33500.0
2009-07-08 11:50:00,23.12,23.12,23.07,23.12,34700.0,17.4295,17.4295,17.3919,17.4295,34700.0
2009-07-08 11:55:00,23.11,23.12,23.07,23.09,26000.0,17.422,17.4295,17.3919,17.4069,26000.0
2009-07-08 12:00:00,23.1,23.12,23.04,23.06,27900.0,17.4145,17.4295,17.3692,17.3843,27900.0
2009-07-08 12:05:00,23.08,23.11,22.97,23.01,30800.0,17.3994,17.422,17.3165,17.3466,30800.0
2009-07-08 12:10:00,23.02,23.07,23.01,23.06,35800.0,17.3542,17.3919,17.3466,17.3843,35800.0
2009-07-08 12:15:00,23.06,23.08,22.99,23.0,53400.0,17.3843,17.3994,17.3315,17.3391,53400.0
2009-07-08 12:20:00,23.01,23.01,22.92,22.92,62600.0,17.3466,17.3466,17.2788,17.2788,62600.0
2009-07-08 12:25:00,22.93,22.93,22.88,22.91,46300.0,17.2863,17.2863,17.2486,17.2712,46300.0
2009-07-08 12:30:00,22.92,22.95,22.89,22.9,41200.0,17.2788,17.3014,17.2562,17.2637,41200.0
2009-07-08 12:35:00,22.91,22.92,22.87,22.88,25300.0,17.2712,17.2788,17.2411,17.2486,25300.0
2009-07-08 12:40:00,22.88,22.9,22.87,22.88,50800.0,17.2486,17.2637,17.2411,17.2486,50800.0
2009-07-08 12:45:00,22.89,22.89,22.84,22.85,31400.0,17.2562,17.2562,17.2185,17.226,31400.0
2009-07-08 12:50:00,22.85,22.94,22.84,22.9,38700.0,17.226,17.2938,17.2185,17.2637,38700.0
2009-07-08 12:55:00,22.9,22.95,22.85,22.91,78100.0,17.2637,17.3014,17.226,17.2712,78100.0
2009-07-08 13:00:00,22.91,22.94,22.89,22.91,57600.0,17.2712,17.2938,17.2562,17.2712,57600.0
2009-07-08 13:05:00,22.92,22.93,22.84,22.89,52400.0,17.2788,17.2863,17.2185,17.2562,52400.0
2009-07-08 13:10:00,22.9,22.95,22.88,22.95,28600.0,17.2637,17.3014,17.2486,17.3014,28600.0
2009-07-08 13:15:00,22.94,22.97,22.94,22.96,12000.0,17.2938,17.3165,17.2938,17.3089,12000.0
2009-07-08 13:20:00,22.96,22.99,22.95,22.96,40300.0,17.3089,17.3315,17.3014,17.3089,40300.0
2009-07-08 13:25:00,22.96,23.04,22.96,23.0,42600.0,17.3089,17.3692,17.3089,17.3391,42600.0
2009-07-08 13:30:00,23.0,23.0,22.97,22.99,21100.0,17.3391,17.3391,17.3165,17.3315,21100.0
2009-07-08 13:35:00,22.99,23.0,22.96,22.97,38000.0,17.3315,17.3391,17.3089,17.3165,38000.0
2009-07-08 13:40:00,22.97,23.03,22.97,23.01,46600.0,17.3165,17.3617,17.3165,17.3466,46600.0
2009-07-08 13:45:00,23.0,23.01,22.97,23.0,21500.0,17.3391,17.3466,17.3165,17.3391,21500.0
2009-07-08 13:50:00,22.99,23.0,22.95,22.98,58300.0,17.3315,17.3391,17.3014,17.324,58300.0
2009-07-08 13:55:00,22.97,23.01,22.96,23.0,64200.0,17.3165,17.3466,17.3089,17.3391,64200.0
2009-07-08 14:00:00,23.0,23.07,22.98,23.03,33000.0,17.3391,17.3919,17.324,17.3617,33000.0
2009-07-08 14:05:00,23.03,23.09,22.93,23.04,179500.0,17.3617,17.4069,17.2863,17.3692,179500.0
2009-07-08 14:10:00,23.04,23.04,22.97,23.02,65500.0,17.3692,17.3692,17.3165,17.3542,65500.0
2009-07-08 14:15:00,23.02,23.07,22.99,23.02,56700.0,17.3542,17.3919,17.3315,17.3542,56700.0
2009-07-08 14:20:00,23.03,23.16,23.03,23.15,163100.0,17.3617,17.4597,17.3617,17.4522,163100.0
2009-07-08 14:25:00,23.14,23.17,23.0,23.02,259500.0,17.4446,17.4672,17.3391,17.3542,259500.0
2009-07-08 14:30:00,23.02,23.09,23.02,23.06,102200.0,17.3542,17.4069,17.3542,17.3843,102200.0
2009-07-08 14:35:00,23.07,23.14,23.07,23.14,63900.0,17.3919,17.4446,17.3919,17.4446,63900.0
2009-07-08 14:40:00,23.13,23.19,23.11,23.12,120500.0,17.4371,17.4823,17.422,17.4295,120500.0
2009-07-08 14:45:00,23.12,23.17,23.11,23.15,162700.0,17.4295,17.4672,17.422,17.4522,162700.0
2009-07-08 14:50:00,23.15,23.26,23.13,23.21,200000.0,17.4522,17.5351,17.4371,17.4974,200000.0
2009-07-08 14:55:00,23.21,23.22,23.16,23.18,90200.0,17.4974,17.5049,17.4597,17.4748,90200.0
2009-07-08 15:00:00,23.19,23.19,23.1,23.1,192200.0,17.4823,17.4823,17.4145,17.4145,192200.0
2009-07-08 15:05:00,23.09,23.09,23.05,23.09,67600.0,17.4069,17.4069,17.3768,17.4069,67600.0
2009-07-08 15:10:00,23.08,23.16,23.08,23.14,85700.0,17.3994,17.4597,17.3994,17.4446,85700.0
2009-07-08 15:15:00,23.13,23.14,23.08,23.12,120000.0,17.4371,17.4446,17.3994,17.4295,120000.0
2009-07-08 15:20:00,23.11,23.14,23.08,23.14,47300.0,17.422,17.4446,17.3994,17.4446,47300.0
2009-07-08 15:25:00,23.14,23.15,23.06,23.08,52000.0,17.4446,17.4522,17.3843,17.3994,52000.0
2009-07-08 15:30:00,23.07,23.16,23.05,23.12,73300.0,17.3919,17.4597,17.3768,17.4295,73300.0
2009-07-08 15:35:00,23.12,23.22,23.12,23.17,123500.0,17.4295,17.5049,17.4295,17.4672,123500.0
2009-07-08 15:40:00,23.17,23.24,23.15,23.16,155300.0,17.4672,17.52,17.4522,17.4597,155300.0
2009-07-08 15:45:00,23.16,23.3,23.16,23.24,209200.0,17.4597,17.5652,17.4597,17.52,209200.0
2009-07-08 15:50:00,23.25,23.28,23.14,23.15,145100.0,17.5275,17.5502,17.4446,17.4522,145100.0
2009-07-08 15:55:00,23.15,23.29,23.14,23.24,280400.0,17.4522,17.5577,17.4446,17.52,280400.0
2009-07-09 09:30:00,23.7,23.75,23.56,23.56,35300.0,17.8668,17.9045,17.7612,17.7612,35300.0
2009-07-09 09:35:00,23.57,23.62,23.32,23.34,39500.0,17.7688,17.8065,17.5803,17.5954,39500.0
2009-07-09 09:40:00,23.31,23.44,23.3,23.38,32700.0,17.5728,17.6708,17.5652,17.6256,32700.0
2009-07-09 09:45:00,23.38,23.4,23.36,23.36,23300.0,17.6256,17.6406,17.6105,17.6105,23300.0
2009-07-09 09:50:00,23.36,23.4,23.31,23.38,16300.0,17.6105,17.6406,17.5728,17.6256,16300.0
2009-07-09 09:55:00,23.38,23.39,23.32,23.33,51500.0,17.6256,17.6331,17.5803,17.5879,51500.0
2009-07-09 10:00:00,23.34,23.43,23.29,23.32,64800.0,17.5954,17.6632,17.5577,17.5803,64800.0
2009-07-09 10:05:00,23.34,23.37,23.32,23.33,38100.0,17.5954,17.618,17.5803,17.5879,38100.0
2009-07-09 10:10:00,23.33,23.42,23.33,23.38,54700.0,17.5879,17.6557,17.5879,17.6256,54700.0
2009-07-09 10:15:00,23.38,23.4,23.31,23.39,45400.0,17.6256,17.6406,17.5728,17.6331,45400.0
2009-07-09 10:20:00,23.39,23.41,23.3,23.3,62400.0,17.6331,17.6482,17.5652,17.5652,62400.0
2009-07-09 10:25:00,23.3,23.38,23.24,23.38,26200.0,17.5652,17.6256,17.52,17.6256,26200.0
2009-07-09 10:30:00,23.38,23.4,23.34,23.37,26300.0,17.6256,17.6406,17.5954,17.618,26300.0
2009-07-09 10:35:00,23.39,23.53,23.39,23.51,85000.0,17.6331,17.7386,17.6331,17.7236,85000.0
2009-07-09 10:40:00,23.51,23.66,23.5,23.63,170800.0,17.7236,17.8366,17.716,17.814,170800.0
2009-07-09 10:45:00,23.64,23.65,23.54,23.54,46900.0,17.8216,17.8291,17.7462,17.7462,46900.0
2009-07-09 10:50:00,23.55,23.65,23.55,23.65,51900.0,17.7537,17.8291,17.7537,17.8291,51900.0
2009-07-09 10:55:00,23.64,23.68,23.59,23.6,88300.0,17.8216,17.8517,17.7839,17.7914,88300.0
2009-07-09 11:00:00,23.61,23.63,23.54,23.62,45200.0,17.7989,17.814,17.7462,17.8065,45200.0
2009-07-09 11:05:00,23.64,23.64,23.56,23.57,21400.0,17.8216,17.8216,17.7612,17.7688,21400.0
2009-07-09 11:10:00,23.57,23.66,23.57,23.65,73600.0,17.7688,17.8366,17.7688,17.8291,73600.0
2009-07-09 11:15:00,23.64,23.66,23.6,23.62,24000.0,17.8216,17.8366,17.7914,17.8065,24000.0
2009-07-09 11:20:00,23.63,23.67,23.61,23.65,33800.0,17.814,17.8442,17.7989,17.8291,33800.0
2009-07-09 11:25:00,23.65,23.66,23.64,23.66,5800.0,17.8291,17.8366,17.8216,17.8366,5800.0
2009-07-09 11:30:00,23.66,23.71,23.66,23.7,63000.0,17.8366,17.8743,17.8366,17.8668,63000.0
2009-07-09 11:35:00,23.71,23.78,23.7,23.77,44800.0,17.8743,17.9271,17.8668,17.9196,44800.0
2009-07-09 11:40:00,23.77,23.94,23.77,23.91,92200.0,17.9196,18.0477,17.9196,18.0251,92200.0
2009-07-09 11:45:00,23.9,23.94,23.85,23.9,32100.0,18.0176,18.0477,17.9799,18.0176,32100.0
2009-07-09 11:50:00,23.9,23.98,23.88,23.96,47600.0,18.0176,18.0779,18.0025,18.0628,47600.0
2009-07-09 11:55:00,23.96,24.0,23.96,23.99,123600.0,18.0628,18.093,18.0628,18.0854,123600.0
2009-07-09 12:00:00,23.99,24.01,23.96,24.0,166200.0,18.0854,18.1005,18.0628,18.093,166200.0
2009-07-09 12:05:00,24.0,24.05,23.99,24.03,150200.0,18.093,18.1306,18.0854,18.1156,150200.0
2009-07-09 12:10:00,24.04,24.06,24.0,24.01,71300.0,18.1231,18.1382,18.093,18.1005,71300.0
2009-07-09 12:15:00,24.01,24.02,23.96,24.01,246400.0,18.1005,18.108,18.0628,18.1005,246400.0
2009-07-09 12:20:00,24.01,24.03,24.0,24.0,26400.0,18.1005,18.1156,18.093,18.093,26400.0
2009-07-09 12:25:00,24.01,24.06,23.97,24.06,25300.0,18.1005,18.1382,18.0703,18.1382,25300.0
2009-07-09 12:30:00,24.06,24.13,24.05,24.07,14200.0,18.1382,18.191,18.1306,18.1457,14200.0
2009-07-09 12:35:00,24.07,24.12,24.07,24.1,22300.0,18.1457,18.1834,18.1457,18.1683,22300.0
2009-07-09 12:40:00,24.11,24.12,24.09,24.11,27500.0,18.1759,18.1834,18.1608,18.1759,27500.0
2009-07-09 12:45:00,24.12,24.12,24.1,24.12,29100.0,18.1834,18.1834,18.1683,18.1834,29100.0
2009-07-09 12:50:00,24.12,24.16,24.11,24.14,36300.0,18.1834,18.2136,18.1759,18.1985,36300.0
2009-07-09 12:55:00,24.14,24.14,24.13,24.14,8400.0,18.1985,18.1985,18.191,18.1985,8400.0
2009-07-09 13:00:00,24.14,24.14,24.1,24.12,35800.0,18.1985,18.1985,18.1683,18.1834,35800.0
2009-07-09 13:05:00,24.13,24.17,24.07,24.11,80800.0,18.191,18.2211,18.1457,18.1759,80800.0
2009-07-09 13:10:00,24.12,24.22,24.12,24.21,46100.0,18.1834,18.2588,18.1834,18.2513,46100.0
2009-07-09 13:15:00,24.2,24.24,24.2,24.23,26500.0,18.2437,18.2739,18.2437,18.2663,26500.0
2009-07-09 13:20:00,24.22,24.24,24.2,24.2,29100.0,18.2588,18.2739,18.2437,18.2437,29100.0
2009-07-09 13:25:00,24.2,24.25,24.2,24.24,41400.0,18.2437,18.2814,18.2437,18.2739,41400.0
2009-07-09 13:30:00,24.24,24.25,24.22,24.23,40100.0,18.2739,18.2814,18.2588,18.2663,40100.0
2009-07-09 13:35:00,24.23,24.24,24.23,24.24,13100.0,18.2663,18.2739,18.2663,18.2739,13100.0
2009-07-09 13:40:00,24.24,24.25,24.23,24.25,23900.0,18.2739,18.2814,18.2663,18.2814,23900.0
2009-07-09 13:45:00,24.25,24.25,24.24,24.25,14600.0,18.2814,18.2814,18.2739,18.2814,14600.0
2009-07-09 13:50:00,24.25,24.27,24.24,24.26,37200.0,18.2814,18.2965,18.2739,18.289,37200.0
2009-07-09 13:55:00,24.25,24.29,24.25,24.29,23200.0,18.2814,18.3116,18.2814,18.3116,23200.0
2009-07-09 14:00:00,24.29,24.43,24.28,24.43,62500.0,18.3116,18.4171,18.304,18.4171,62500.0
2009-07-09 14:05:00,24.44,24.53,24.43,24.46,92900.0,18.4247,18.4925,18.4171,18.4397,92900.0
2009-07-09 14:10:00,24.46,24.5,24.46,24.5,20200.0,18.4397,18.4699,18.4397,18.4699,20200.0
2009-07-09 14:15:00,24.5,24.58,24.49,24.5,92800.0,18.4699,18.5302,18.4624,18.4699,92800.0
2009-07-09 14:20:00,24.5,24.53,24.45,24.5,102400.0,18.4699,18.4925,18.4322,18.4699,102400.0
2009-07-09 14:25:00,24.5,24.55,24.5,24.52,44300.0,18.4699,18.5076,18.4699,18.485,44300.0
2009-07-09 14:30:00,24.53,24.54,24.51,24.51,37300.0,18.4925,18.5,18.4774,18.4774,37300.0
2009-07-09 14:35:00,24.52,24.52,24.45,24.45,96200.0,18.485,18.485,18.4322,18.4322,96200.0
2009-07-09 14:40:00,24.45,24.46,24.39,24.4,58800.0,18.4322,18.4397,18.387,18.3945,58800.0
2009-07-09 14:45:00,24.41,24.41,24.37,24.4,30500.0,18.402,18.402,18.3719,18.3945,30500.0
2009-07-09 14:50:00,24.41,24.45,24.4,24.43,19300.0,18.402,18.4322,18.3945,18.4171,19300.0
2009-07-09 14:55:00,24.43,24.43,24.25,24.26,91300.0,18.4171,18.4171,18.2814,18.289,91300.0
2009-07-09 15:00:00,24.26,24.27,24.16,24.16,47400.0,18.289,18.2965,18.2136,18.2136,47400.0
2009-07-09 15:05:00,24.17,24.17,24.09,24.1,54200.0,18.2211,18.2211,18.1608,18.1683,54200.0
2009-07-09 15:10:00,24.1,24.14,24.08,24.08,30500.0,18.1683,18.1985,18.1533,18.1533,30500.0
2009-07-09 15:15:00,24.08,24.1,24.03,24.05,43800.0,18.1533,18.1683,18.1156,18.1306,43800.0
2009-07-09 15:20:00,24.05,24.08,24.03,24.04,148900.0,18.1306,18.1533,18.1156,18.1231,148900.0
2009-07-09 15:25:00,24.03,24.03,23.91,23.92,37700.0,18.1156,18.1156,18.0251,18.0326,37700.0
2009-07-09 15:30:00,23.91,23.94,23.8,23.81,69500.0,18.0251,18.0477,17.9422,17.9497,69500.0
2009-07-09 15:35:00,23.81,23.95,23.8,23.93,100000.0,17.9497,18.0553,17.9422,18.0402,100000.0
2009-07-09 15:40:00,23.92,24.02,23.92,23.98,79000.0,18.0326,18.108,18.0326,18.0779,79000.0
2009-07-09 15:45:00,23.98,24.08,23.97,24.05,122900.0,18.0779,18.1533,18.0703,18.1306,122900.0
2009-07-09 15:50:00,24.04,24.04,23.91,24.03,87500.0,18.1231,18.1231,18.0251,18.1156,87500.0
2009-07-09 15:55:00,24.04,24.05,23.81,23.89,223800.0,18.1231,18.1306,17.9497,18.01,223800.0
2009-07-10 09:30:00,23.67,23.79,23.52,23.66,30000.0,17.8442,17.9346,17.7311,17.8366,30000.0
2009-07-10 09:35:00,23.67,23.69,23.28,23.32,38100.0,17.8442,17.8593,17.5502,17.5803,38100.0
2009-07-10 09:40:00,23.29,23.31,23.12,23.12,59100.0,17.5577,17.5728,17.4295,17.4295,59100.0
2009-07-10 09:45:00,23.11,23.17,23.09,23.14,48500.0,17.422,17.4672,17.4069,17.4446,48500.0
2009-07-10 09:50:00,23.13,23.24,23.11,23.22,62300.0,17.4371,17.52,17.422,17.5049,62300.0
2009-07-10 09:55:00,23.2,23.23,23.01,23.03,117200.0,17.4899,17.5125,17.3466,17.3617,117200.0
2009-07-10 10:00:00,23.02,23.23,22.94,23.23,88300.0,17.3542,17.5125,17.2938,17.5125,88300.0
2009-07-10 10:05:00,23.24,23.28,23.13,23.22,28600.0,17.52,17.5502,17.4371,17.5049,28600.0
2009-07-10 10:10:00,23.21,24.69,23.18,23.26,20900.0,17.4974,18.6131,17.4748,17.5351,20900.0
2009-07-10 10:15:00,23.28,23.28,23.18,23.2,20400.0,17.5502,17.5502,17.4748,17.4899,20400.0
2009-07-10 10:20:00,23.18,23.3,23.12,23.25,29500.0,17.4748,17.5652,17.4295,17.5275,29500.0
2009-07-10 10:25:00,23.25,23.3,23.17,23.23,79200.0,17.5275,17.5652,17.4672,17.5125,79200.0
2009-07-10 10:30:00,23.23,23.25,23.16,23.25,52100.0,17.5125,17.5275,17.4597,17.5275,52100.0
2009-07-10 10:35:00,23.24,23.25,23.09,23.09,57400.0,17.52,17.5275,17.4069,17.4069,57400.0
2009-07-10 10:40:00,23.09,23.14,23.01,23.02,47500.0,17.4069,17.4446,17.3466,17.3542,47500.0
2009-07-10 10:45:00,23.03,23.07,22.94,22.94,80800.0,17.3617,17.3919,17.2938,17.2938,80800.0
2009-07-10 10:50:00,22.95,22.95,22.81,22.84,62300.0,17.3014,17.3014,17.1958,17.2185,62300.0
2009-07-10 10:55:00,22.82,22.84,22.61,22.72,117100.0,17.2034,17.2185,17.0451,17.128,117100.0
2009-07-10 11:00:00,22.72,22.77,22.62,22.73,151600.0,17.128,17.1657,17.0526,17.1355,151600.0
2009-07-10 11:05:00,22.74,22.95,22.7,22.86,100400.0,17.1431,17.3014,17.1129,17.2335,100400.0
2009-07-10 11:10:00,22.86,22.88,22.78,22.84,77800.0,17.2335,17.2486,17.1732,17.2185,77800.0
2009-07-10 11:15:00,22.82,22.82,22.73,22.77,92300.0,17.2034,17.2034,17.1355,17.1657,92300.0
2009-07-10 11:20:00,22.77,22.86,22.74,22.85,102500.0,17.1657,17.2335,17.1431,17.226,102500.0
2009-07-10 11:25:00,22.85,22.86,22.68,22.72,97100.0,17.226,17.2335,17.0978,17.128,97100.0
2009-07-10 11:30:00,22.74,22.75,22.66,22.73,81100.0,17.1431,17.1506,17.0828,17.1355,81100.0
2009-07-10 11:35:00,22.7,22.84,22.67,22.83,185500.0,17.1129,17.2185,17.0903,17.2109,185500.0
2009-07-10 11:40:00,22.84,22.92,22.79,22.92,46200.0,17.2185,17.2788,17.1808,17.2788,46200.0
2009-07-10 11:45:00,22.91,22.91,22.85,22.87,31800.0,17.2712,17.2712,17.226,17.2411,31800.0
2009-07-10 11:50:00,22.87,22.96,22.87,22.95,52000.0,17.2411,17.3089,17.2411,17.3014,52000.0
2009-07-10 11:55:00,22.94,23.01,22.9,22.99,111600.0,17.2938,17.3466,17.2637,17.3315,111600.0
2009-07-10 12:00:00,22.99,23.0,22.93,22.97,51200.0,17.3315,17.3391,17.2863,17.3165,51200.0
2009-07-10 12:05:00,22.97,23.03,22.95,23.0,61100.0,17.3165,17.3617,17.3014,17.3391,61100.0
2009-07-10 12:10:00,23.01,23.01,22.99,23.0,37600.0,17.3466,17.3466,17.3315,17.3391,37600.0
2009-07-10 12:15:00,23.0,23.01,22.85,22.88,168800.0,17.3391,17.3466,17.226,17.2486,168800.0
2009-07-10 12:20:00,22.88,22.88,22.8,22.8,54700.0,17.2486,17.2486,17.1883,17.1883,54700.0
2009-07-10 12:25:00,22.8,22.8,22.66,22.67,48600.0,17.1883,17.1883,17.0828,17.0903,48600.0
2009-07-10 12:30:00,22.67,22.77,22.66,22.67,141400.0,17.0903,17.1657,17.0828,17.0903,141400.0
2009-07-10 12:35:00,22.65,22.7,22.6,22.65,98300.0,17.0752,17.1129,17.0375,17.0752,98300.0
2009-07-10 12:40:00,22.65,22.65,22.57,22.6,83500.0,17.0752,17.0752,17.0149,17.0375,83500.0
2009-07-10 12:45:00,22.6,22.61,22.57,22.59,123300.0,17.0375,17.0451,17.0149,17.03,123300.0
2009-07-10 12:50:00,22.58,22.59,22.47,22.49,138900.0,17.0225,17.03,16.9395,16.9546,138900.0
2009-07-10 12:55:00,22.48,22.52,22.32,22.34,82200.0,16.9471,16.9772,16.8264,16.8415,82200.0
2009-07-10 13:00:00,22.34,22.45,22.34,22.4,77200.0,16.8415,16.9245,16.8415,16.8868,77200.0
2009-07-10 13:05:00,22.4,22.41,22.33,22.35,99500.0,16.8868,16.8943,16.834,16.8491,99500.0
2009-07-10 13:10:00,22.36,22.4,22.35,22.36,140500.0,16.8566,16.8868,16.8491,16.8566,140500.0
2009-07-10 13:15:00,22.36,22.4,22.35,22.35,112400.0,16.8566,16.8868,16.8491,16.8491,112400.0
2009-07-10 13:20:00,22.35,22.43,22.33,22.41,77100.0,16.8491,16.9094,16.834,16.8943,77100.0
2009-07-10 13:25:00,22.41,22.49,22.39,22.44,23100.0,16.8943,16.9546,16.8792,16.9169,23100.0
2009-07-10 13:30:00,22.43,22.47,22.42,22.45,41100.0,16.9094,16.9395,16.9018,16.9245,41100.0
2009-07-10 13:35:00,22.45,22.46,22.41,22.41,29200.0,16.9245,16.932,16.8943,16.8943,29200.0
2009-07-10 13:40:00,22.43,22.52,22.4,22.5,206300.0,16.9094,16.9772,16.8868,16.9621,206300.0
2009-07-10 13:45:00,22.51,22.62,22.49,22.62,113500.0,16.9697,17.0526,16.9546,17.0526,113500.0
2009-07-10 13:50:00,22.62,22.69,22.62,22.68,91700.0,17.0526,17.1054,17.0526,17.0978,91700.0
2009-07-10 13:55:00,22.67,22.77,22.66,22.76,81600.0,17.0903,17.1657,17.0828,17.1582,81600.0
2009-07-10 14:00:00,22.75,22.94,22.75,22.94,122700.0,17.1506,17.2938,17.1506,17.2938,122700.0
2009-07-10 14:05:00,22.93,22.98,22.87,22.98,68600.0,17.2863,17.324,17.2411,17.324,68600.0
2009-07-10 14:10:00,22.98,23.0,22.89,22.93,70000.0,17.324,17.3391,17.2562,17.2863,70000.0
2009-07-10 14:15:00,22.92,23.02,22.92,23.0,71500.0,17.2788,17.3542,17.2788,17.3391,71500.0
2009-07-10 14:20:00,23.0,23.08,22.98,23.05,127200.0,17.3391,17.3994,17.324,17.3768,127200.0
2009-07-10 14:25:00,23.04,23.2,23.0,23.17,76800.0,17.3692,17.4899,17.3391,17.4672,76800.0
2009-07-10 14:30:00,23.16,23.17,23.06,23.12,72700.0,17.4597,17.4672,17.3843,17.4295,72700.0
2009-07-10 14:35:00,23.12,23.28,23.12,23.22,118200.0,17.4295,17.5502,17.4295,17.5049,118200.0
2009-07-10 14:40:00,23.2,23.21,23.08,23.09,31400.0,17.4899,17.4974,17.3994,17.4069,31400.0
2009-07-10 14:45:00,23.08,23.36,23.05,23.36,268600.0,17.3994,17.6105,17.3768,17.6105,268600.0
2009-07-10 14:50:00,23.36,23.39,23.23,23.27,100700.0,17.6105,17.6331,17.5125,17.5426,100700.0
2009-07-10 14:55:00,23.26,23.47,23.25,23.47,116000.0,17.5351,17.6934,17.5275,17.6934,116000.0
2009-07-10 15:00:00,23.46,23.89,23.41,23.89,211800.0,17.6859,18.01,17.6482,18.01,211800.0
2009-07-10 15:05:00,23.88,23.89,23.73,23.78,114400.0,18.0025,18.01,17.8894,17.9271,114400.0
2009-07-10 15:10:00,23.77,23.87,23.74,23.84,80400.0,17.9196,17.995,17.8969,17.9723,80400.0
2009-07-10 15:15:00,23.84,23.98,23.82,23.89,46800.0,17.9723,18.0779,17.9573,18.01,46800.0
2009-07-10 15:20:00,23.91,23.93,23.79,23.79,62800.0,18.0251,18.0402,17.9346,17.9346,62800.0
2009-07-10 15:25:00,23.78,23.83,23.53,23.55,125800.0,17.9271,17.9648,17.7386,17.7537,125800.0
2009-07-10 15:30:00,23.54,23.54,23.45,23.52,31000.0,17.7462,17.7462,17.6783,17.7311,31000.0
2009-07-10 15:35:00,23.53,23.55,23.39,23.54,84400.0,17.7386,17.7537,17.6331,17.7462,84400.0
2009-07-10 15:40:00,23.53,23.53,23.3,23.35,112800.0,17.7386,17.7386,17.5652,17.6029,112800.0
2009-07-10 15:45:00,23.35,23.45,23.31,23.36,148600.0,17.6029,17.6783,17.5728,17.6105,148600.0
2009-07-10 15:50:00,23.36,23.38,23.21,23.32,244300.0,17.6105,17.6256,17.4974,17.5803,244300.0
2009-07-10 15:55:00,23.32,23.4,23.26,23.26,215300.0,17.5803,17.6406,17.5351,17.5351,215300.0
2009-07-13 09:30:00,23.56,23.56,23.17,23.19,77500.0,17.7612,17.7612,17.4672,17.4823,77500.0
2009-07-13 09:35:00,23.21,23.46,23.13,23.39,100900.0,17.4974,17.6859,17.4371,17.6331,100900.0
2009-07-13 09:40:00,23.39,23.4,23.17,23.22,76000.0,17.6331,17.6406,17.4672,17.5049,76000.0
2009-07-13 09:45:00,23.22,23.31,23.19,23.26,59200.0,17.5049,17.5728,17.4823,17.5351,59200.0
2009-07-13 09:50:00,23.26,23.36,23.26,23.29,76400.0,17.5351,17.6105,17.5351,17.5577,76400.0
2009-07-13 09:55:00,23.3,23.31,23.11,23.11,195100.0,17.5652,17.5728,17.422,17.422,195100.0
2009-07-13 10:00:00,23.1,23.15,22.78,22.87,198700.0,17.4145,17.4522,17.1732,17.2411,198700.0
2009-07-13 10:05:00,22.9,22.9,22.67,22.76,110500.0,17.2637,17.2637,17.0903,17.1582,110500.0
2009-07-13 10:10:00,22.76,22.8,22.66,22.68,59000.0,17.1582,17.1883,17.0828,17.0978,59000.0
2009-07-13 10:15:00,22.69,22.76,22.58,22.58,75700.0,17.1054,17.1582,17.0225,17.0225,75700.0
2009-07-13 10:20:00,22.6,22.61,22.5,22.56,80400.0,17.0375,17.0451,16.9621,17.0074,80400.0
2009-07-13 10:25:00,22.56,22.71,22.54,22.71,58400.0,17.0074,17.1205,16.9923,17.1205,58400.0
2009-07-13 10:30:00,22.71,22.73,22.65,22.7,34000.0,17.1205,17.1355,17.0752,17.1129,34000.0
2009-07-13 10:35:00,22.69,22.71,22.63,22.67,203800.0,17.1054,17.1205,17.0601,17.0903,203800.0
2009-07-13 10:40:00,22.67,22.79,22.63,22.72,189500.0,17.0903,17.1808,17.0601,17.128,189500.0
2009-07-13 10:45:00,22.73,22.73,22.63,22.68,111200.0,17.1355,17.1355,17.0601,17.0978,111200.0
2009-07-13 10:50:00,22.68,22.71,22.58,22.65,225000.0,17.0978,17.1205,17.0225,17.0752,225000.0
2009-07-13 10:55:00,22.64,22.76,22.61,22.75,26000.0,17.0677,17.1582,17.0451,17.1506,26000.0
2009-07-13 11:00:00,22.76,22.83,22.75,22.79,36000.0,17.1582,17.2109,17.1506,17.1808,36000.0
2009-07-13 11:05:00,22.8,22.8,22.76,22.78,28000.0,17.1883,17.1883,17.1582,17.1732,28000.0
2009-07-13 11:10:00,22.78,22.81,22.75,22.76,65300.0,17.1732,17.1958,17.1506,17.1582,65300.0
2009-07-13 11:15:00,22.76,22.79,22.76,22.78,55000.0,17.1582,17.1808,17.1582,17.1732,55000.0
2009-07-13 11:20:00,22.78,22.88,22.77,22.85,68800.0,17.1732,17.2486,17.1657,17.226,68800.0
2009-07-13 11:25:00,22.85,22.91,22.85,22.9,81900.0,17.226,17.2712,17.226,17.2637,81900.0
2009-07-13 11:30:00,22.9,23.04,22.9,22.96,99200.0,17.2637,17.3692,17.2637,17.3089,99200.0
2009-07-13 11:35:00,22.95,23.07,22.93,23.03,42100.0,17.3014,17.3919,17.2863,17.3617,42100.0
2009-07-13 11:40:00,23.03,23.07,22.98,23.07,71000.0,17.3617,17.3919,17.324,17.3919,71000.0
2009-07-13 11:45:00,23.07,23.09,22.94,23.0,35600.0,17.3919,17.4069,17.2938,17.3391,35600.0
2009-07-13 11:50:00,23.0,23.04,22.99,22.99,31400.0,17.3391,17.3692,17.3315,17.3315,31400.0
2009-07-13 11:55:00,23.0,23.12,23.0,23.11,46600.0,17.3391,17.4295,17.3391,17.422,46600.0
2009-07-13 12:00:00,23.1,23.16,23.08,23.08,69000.0,17.4145,17.4597,17.3994,17.3994,69000.0
2009-07-13 12:05:00,23.08,23.09,23.01,23.05,51300.0,17.3994,17.4069,17.3466,17.3768,51300.0
2009-07-13 12:10:00,23.03,23.08,23.03,23.05,13000.0,17.3617,17.3994,17.3617,17.3768,13000.0
2009-07-13 12:15:00,23.06,23.1,23.05,23.09,35100.0,17.3843,17.4145,17.3768,17.4069,35100.0
2009-07-13 12:20:00,23.08,23.09,23.06,23.06,10900.0,17.3994,17.4069,17.3843,17.3843,10900.0
2009-07-13 12:25:00,23.06,23.11,23.06,23.09,22700.0,17.3843,17.422,17.3843,17.4069,22700.0
2009-07-13 12:30:00,23.08,23.08,23.0,23.0,20800.0,17.3994,17.3994,17.3391,17.3391,20800.0
2009-07-13 12:35:00,23.0,23.02,22.96,22.99,36600.0,17.3391,17.3542,17.3089,17.3315,36600.0
2009-07-13 12:40:00,23.0,23.01,22.99,23.01,29200.0,17.3391,17.3466,17.3315,17.3466,29200.0
2009-07-13 12:45:00,23.0,23.02,22.95,23.0,133700.0,17.3391,17.3542,17.3014,17.3391,133700.0
2009-07-13 12:50:00,23.01,23.05,23.0,23.03,22400.0,17.3466,17.3768,17.3391,17.3617,22400.0
2009-07-13 12:55:00,23.04,23.08,23.03,23.03,22400.0,17.3692,17.3994,17.3617,17.3617,22400.0
2009-07-13 13:00:00,23.02,23.12,23.01,23.12,126900.0,17.3542,17.4295,17.3466,17.4295,126900.0
2009-07-13 13:05:00,23.11,23.16,23.1,23.15,43500.0,17.422,17.4597,17.4145,17.4522,43500.0
2009-07-13 13:10:00,23.14,23.19,23.11,23.19,53100.0,17.4446,17.4823,17.422,17.4823,53100.0
2009-07-13 13:15:00,23.19,23.24,23.18,23.18,25400.0,17.4823,17.52,17.4748,17.4748,25400.0
2009-07-13 13:20:00,23.18,23.31,23.18,23.26,109000.0,17.4748,17.5728,17.4748,17.5351,109000.0
2009-07-13 13:25:00,23.26,23.27,23.23,23.26,114900.0,17.5351,17.5426,17.5125,17.5351,114900.0
2009-07-13 13:30:00,23.26,23.28,23.25,23.26,78600.0,17.5351,17.5502,17.5275,17.5351,78600.0
2009-07-13 13:35:00,23.26,23.35,23.25,23.3,33400.0,17.5351,17.6029,17.5275,17.5652,33400.0
2009-07-13 13:40:00,23.29,23.3,23.2,23.21,76400.0,17.5577,17.5652,17.4899,17.4974,76400.0
2009-07-13 13:45:00,23.22,23.31,23.18,23.26,242400.0,17.5049,17.5728,17.4748,17.5351,242400.0
2009-07-13 13:50:00,23.25,23.25,23.13,23.14,93700.0,17.5275,17.5275,17.4371,17.4446,93700.0
2009-07-13 13:55:00,23.14,23.2,23.12,23.16,42100.0,17.4446,17.4899,17.4295,17.4597,42100.0
2009-07-13 14:00:00,23.17,23.2,23.12,23.17,30500.0,17.4672,17.4899,17.4295,17.4672,30500.0
2009-07-13 14:05:00,23.18,23.25,23.17,23.23,95200.0,17.4748,17.5275,17.4672,17.5125,95200.0
2009-07-13 14:10:00,23.23,23.27,23.23,23.23,106500.0,17.5125,17.5426,17.5125,17.5125,106500.0
2009-07-13 14:15:00,23.24,23.25,23.22,23.25,80600.0,17.52,17.5275,17.5049,17.5275,80600.0
2009-07-13 14:20:00,23.25,23.28,23.23,23.26,23400.0,17.5275,17.5502,17.5125,17.5351,23400.0
2009-07-13 14:25:00,23.26,23.26,23.25,23.26,110400.0,17.5351,17.5351,17.5275,17.5351,110400.0
2009-07-13 14:30:00,23.26,23.26,23.18,23.19,60900.0,17.5351,17.5351,17.4748,17.4823,60900.0
2009-07-13 14:35:00,23.17,23.19,23.12,23.15,70400.0,17.4672,17.4823,17.4295,17.4522,70400.0
2009-07-13 14:40:00,23.12,23.15,22.96,23.12,251800.0,17.4295,17.4522,17.3089,17.4295,251800.0
2009-07-13 14:45:00,23.12,23.18,23.06,23.07,20100.0,17.4295,17.4748,17.3843,17.3919,20100.0
2009-07-13 14:50:00,23.07,23.13,23.06,23.12,43200.0,17.3919,17.4371,17.3843,17.4295,43200.0
2009-07-13 14:55:00,23.11,23.12,23.06,23.08,52800.0,17.422,17.4295,17.3843,17.3994,52800.0
2009-07-13 15:00:00,23.08,23.12,23.04,23.11,38900.0,17.3994,17.4295,17.3692,17.422,38900.0
2009-07-13 15:05:00,23.1,23.12,23.08,23.1,50100.0,17.4145,17.4295,17.3994,17.4145,50100.0
2009-07-13 15:10:00,23.09,23.15,23.09,23.12,71300.0,17.4069,17.4522,17.4069,17.4295,71300.0
2009-07-13 15:15:00,23.12,23.14,23.08,23.1,70100.0,17.4295,17.4446,17.3994,17.4145,70100.0
2009-07-13 15:20:00,23.12,23.23,23.1,23.22,57100.0,17.4295,17.5125,17.4145,17.5049,57100.0
2009-07-13 15:25:00,23.23,23.31,23.22,23.3,127500.0,17.5125,17.5728,17.5049,17.5652,127500.0
2009-07-13 15:30:00,23.3,23.35,23.27,23.31,55400.0,17.5652,17.6029,17.5426,17.5728,55400.0
2009-07-13 15:35:00,23.3,23.42,23.28,23.41,62500.0,17.5652,17.6557,17.5502,17.6482,62500.0
2009-07-13 15:40:00,23.41,23.53,23.41,23.53,99400.0,17.6482,17.7386,17.6482,17.7386,99400.0
2009-07-13 15:45:00,23.52,23.54,23.48,23.5,69000.0,17.7311,17.7462,17.7009,17.716,69000.0
2009-07-13 15:50:00,23.5,23.53,23.46,23.49,176900.0,17.716,17.7386,17.6859,17.7085,176900.0
2009-07-13 15:55:00,23.5,23.67,23.48,23.63,229300.0,17.716,17.8442,17.7009,17.814,229300.0
2009-07-14 09:30:00,23.99,24.0,23.78,23.9,62900.0,18.0854,18.093,17.9271,18.0176,62900.0
2009-07-14 09:35:00,23.9,24.08,23.86,23.99,60700.0,18.0176,18.1533,17.9874,18.0854,60700.0
2009-07-14 09:40:00,23.98,23.99,23.85,23.88,77100.0,18.0779,18.0854,17.9799,18.0025,77100.0
2009-07-14 09:45:00,23.89,23.93,23.86,23.92,45600.0,18.01,18.0402,17.9874,18.0326,45600.0
2009-07-14 09:50:00,23.92,24.03,23.92,24.0,96700.0,18.0326,18.1156,18.0326,18.093,96700.0
2009-07-14 09:55:00,23.98,24.01,23.95,23.98,60500.0,18.0779,18.1005,18.0553,18.0779,60500.0
2009-07-14 10:00:00,24.0,24.0,23.86,23.88,38800.0,18.093,18.093,17.9874,18.0025,38800.0
2009-07-14 10:05:00,23.87,23.97,23.85,23.93,35300.0,17.995,18.0703,17.9799,18.0402,35300.0
2009-07-14 10:10:00,23.93,23.96,23.9,23.93,12900.0,18.0402,18.0628,18.0176,18.0402,12900.0
2009-07-14 10:15:00,23.93,23.93,23.88,23.92,33300.0,18.0402,18.0402,18.0025,18.0326,33300.0
2009-07-14 10:20:00,23.93,24.01,23.92,24.0,53800.0,18.0402,18.1005,18.0326,18.093,53800.0
2009-07-14 10:25:00,24.01,24.09,24.0,24.07,71500.0,18.1005,18.1608,18.093,18.1457,71500.0
2009-07-14 10:30:00,24.07,24.17,24.07,24.1,63400.0,18.1457,18.2211,18.1457,18.1683,63400.0
2009-07-14 10:35:00,24.1,24.1,24.04,24.05,72100.0,18.1683,18.1683,18.1231,18.1306,72100.0
2009-07-14 10:40:00,24.05,24.1,24.04,24.06,63000.0,18.1306,18.1683,18.1231,18.1382,63000.0
2009-07-14 10:45:00,24.06,24.15,24.05,24.12,43700.0,18.1382,18.206,18.1306,18.1834,43700.0
2009-07-14 10:50:00,24.13,24.21,24.1,24.17,56900.0,18.191,18.2513,18.1683,18.2211,56900.0
2009-07-14 10:55:00,24.16,24.21,24.14,24.2,15600.0,18.2136,18.2513,18.1985,18.2437,15600.0
2009-07-14 11:00:00,24.2,24.2,24.15,24.19,28400.0,18.2437,18.2437,18.206,18.2362,28400.0
2009-07-14 11:05:00,24.19,24.28,24.18,24.21,46200.0,18.2362,18.304,18.2287,18.2513,46200.0
2009-07-14 11:10:00,24.21,24.26,24.19,24.26,47500.0,18.2513,18.289,18.2362,18.289,47500.0
2009-07-14 11:15:00,24.25,24.35,24.25,24.33,46300.0,18.2814,18.3568,18.2814,18.3417,46300.0
2009-07-14 11:20:00,24.33,24.39,24.29,24.38,59900.0,18.3417,18.387,18.3116,18.3794,59900.0
2009-07-14 11:25:00,24.38,24.4,24.36,24.38,20300.0,18.3794,18.3945,18.3643,18.3794,20300.0
2009-07-14 11:30:00,24.38,24.46,24.38,24.46,52700.0,18.3794,18.4397,18.3794,18.4397,52700.0
2009-07-14 11:35:00,24.46,24.56,24.44,24.55,45100.0,18.4397,18.5151,18.4247,18.5076,45100.0
2009-07-14 11:40:00,24.55,24.56,24.47,24.53,21500.0,18.5076,18.5151,18.4473,18.4925,21500.0
2009-07-14 11:45:00,24.53,24.59,24.49,24.59,27700.0,18.4925,18.5377,18.4624,18.5377,27700.0
2009-07-14 11:50:00,24.59,24.63,24.52,24.57,34900.0,18.5377,18.5679,18.485,18.5227,34900.0
2009-07-14 11:55:00,24.57,24.65,24.57,24.64,13900.0,18.5227,18.583,18.5227,18.5754,13900.0
2009-07-14 12:00:00,24.64,24.65,24.54,24.63,34600.0,18.5754,18.583,18.5,18.5679,34600.0
2009-07-14 12:05:00,24.62,24.65,24.59,24.62,20200.0,18.5604,18.583,18.5377,18.5604,20200.0
2009-07-14 12:10:00,24.62,24.64,24.58,24.63,20800.0,18.5604,18.5754,18.5302,18.5679,20800.0
2009-07-14 12:15:00,24.63,24.65,24.53,24.55,57200.0,18.5679,18.583,18.4925,18.5076,57200.0
2009-07-14 12:20:00,24.55,24.59,24.54,24.55,39400.0,18.5076,18.5377,18.5,18.5076,39400.0
2009-07-14 12:25:00,24.55,24.6,24.53,24.55,36400.0,18.5076,18.5453,18.4925,18.5076,36400.0
2009-07-14 12:30:00,24.55,24.59,24.48,24.5,337300.0,18.5076,18.5377,18.4548,18.4699,337300.0
2009-07-14 12:35:00,24.52,24.55,24.49,24.54,23100.0,18.485,18.5076,18.4624,18.5,23100.0
2009-07-14 12:40:00,24.54,24.56,24.52,24.55,11100.0,18.5,18.5151,18.485,18.5076,11100.0
2009-07-14 12:45:00,24.54,24.55,24.5,24.51,130800.0,18.5,18.5076,18.4699,18.4774,130800.0
2009-07-14 12:50:00,24.51,24.53,24.49,24.53,42700.0,18.4774,18.4925,18.4624,18.4925,42700.0
2009-07-14 12:55:00,24.51,24.53,24.51,24.53,13900.0,18.4774,18.4925,18.4774,18.4925,13900.0
2009-07-14 13:00:00,24.53,24.63,24.51,24.62,40600.0,18.4925,18.5679,18.4774,18.5604,40600.0
2009-07-14 13:05:00,24.62,24.62,24.54,24.56,35300.0,18.5604,18.5604,18.5,18.5151,35300.0
2009-07-14 13:10:00,24.56,24.56,24.52,24.53,29400.0,18.5151,18.5151,18.485,18.4925,29400.0
2009-07-14 13:15:00,24.52,24.52,24.49,24.5,42800.0,18.485,18.485,18.4624,18.4699,42800.0
2009-07-14 13:20:00,24.5,24.53,24.5,24.52,32400.0,18.4699,18.4925,18.4699,18.485,32400.0
2009-07-14 13:25:00,24.52,24.52,24.5,24.52,19100.0,18.485,18.485,18.4699,18.485,19100.0
2009-07-14 13:30:00,24.51,24.59,24.51,24.58,144600.0,18.4774,18.5377,18.4774,18.5302,144600.0
2009-07-14 13:35:00,24.58,24.6,24.53,24.55,44800.0,18.5302,18.5453,18.4925,18.5076,44800.0
2009-07-14 13:40:00,24.55,24.57,24.53,24.53,56300.0,18.5076,18.5227,18.4925,18.4925,56300.0
2009-07-14 13:45:00,24.53,24.55,24.52,24.53,64000.0,18.4925,18.5076,18.485,18.4925,64000.0
2009-07-14 13:50:00,24.53,24.57,24.52,24.54,88200.0,18.4925,18.5227,18.485,18.5,88200.0
2009-07-14 13:55:00,24.53,24.54,24.49,24.52,48900.0,18.4925,18.5,18.4624,18.485,48900.0
2009-07-14 14:00:00,24.52,24.52,24.38,24.43,104900.0,18.485,18.485,18.3794,18.4171,104900.0
2009-07-14 14:05:00,24.43,24.49,24.43,24.49,28000.0,18.4171,18.4624,18.4171,18.4624,28000.0
2009-07-14 14:10:00,24.49,24.5,24.49,24.5,22700.0,18.4624,18.4699,18.4624,18.4699,22700.0
2009-07-14 14:15:00,24.5,24.53,24.49,24.53,52700.0,18.4699,18.4925,18.4624,18.4925,52700.0
2009-07-14 14:20:00,24.53,24.63,24.52,24.59,51800.0,18.4925,18.5679,18.485,18.5377,51800.0
2009-07-14 14:25:00,24.58,24.63,24.56,24.6,29100.0,18.5302,18.5679,18.5151,18.5453,29100.0
2009-07-14 14:30:00,24.59,24.65,24.58,24.63,40600.0,18.5377,18.583,18.5302,18.5679,40600.0
2009-07-14 14:35:00,24.64,24.7,24.63,24.66,36200.0,18.5754,18.6207,18.5679,18.5905,36200.0
2009-07-14 14:40:00,24.66,24.69,24.63,24.64,34400.0,18.5905,18.6131,18.5679,18.5754,34400.0
2009-07-14 14:45:00,24.64,24.65,24.6,24.61,69900.0,18.5754,18.583,18.5453,18.5528,69900.0
2009-07-14 14:50:00,24.6,24.68,24.6,24.67,156500.0,18.5453,18.6056,18.5453,18.598,156500.0
2009-07-14 14:55:00,24.67,24.7,24.66,24.69,66200.0,18.598,18.6207,18.5905,18.6131,66200.0
2009-07-14 15:00:00,24.69,24.73,24.67,24.72,73200.0,18.6131,18.6433,18.598,18.6357,73200.0
2009-07-14 15:05:00,24.73,24.75,24.7,24.73,41100.0,18.6433,18.6584,18.6207,18.6433,41100.0
2009-07-14 15:10:00,24.73,24.79,24.73,24.79,107300.0,18.6433,18.6885,18.6433,18.6885,107300.0
2009-07-14 15:15:00,24.79,24.8,24.76,24.77,68700.0,18.6885,18.6961,18.6659,18.6734,68700.0
2009-07-14 15:20:00,24.77,24.81,24.76,24.8,127300.0,18.6734,18.7036,18.6659,18.6961,127300.0
2009-07-14 15:25:00,24.8,24.81,24.75,24.77,39200.0,18.6961,18.7036,18.6584,18.6734,39200.0
2009-07-14 15:30:00,24.77,24.79,24.72,24.75,104900.0,18.6734,18.6885,18.6357,18.6584,104900.0
2009-07-14 15:35:00,24.75,24.75,24.73,24.75,37900.0,18.6584,18.6584,18.6433,18.6584,37900.0
2009-07-14 15:40:00,24.75,24.77,24.68,24.72,1085700.0,18.6584,18.6734,18.6056,18.6357,1085700.0
2009-07-14 15:45:00,24.72,24.74,24.67,24.7,173400.0,18.6357,18.6508,18.598,18.6207,173400.0
2009-07-14 15:50:00,24.7,24.74,24.69,24.74,107100.0,18.6207,18.6508,18.6131,18.6508,107100.0
2009-07-14 15:55:00,24.73,24.87,24.73,24.85,199700.0,18.6433,18.7488,18.6433,18.7337,199700.0
2009-07-15 09:30:00,25.1,25.34,25.1,25.34,45500.0,18.9222,19.1031,18.9222,19.1031,45500.0
2009-07-15 09:35:00,25.34,25.38,25.24,25.31,28200.0,19.1031,19.1333,19.0278,19.0805,28200.0
2009-07-15 09:40:00,25.3,25.37,25.3,25.35,20400.0,19.073,19.1258,19.073,19.1107,20400.0
2009-07-15 09:45:00,25.35,25.41,25.33,25.38,58200.0,19.1107,19.1559,19.0956,19.1333,58200.0
2009-07-15 09:50:00,25.38,25.46,25.38,25.42,34400.0,19.1333,19.1936,19.1333,19.1635,34400.0
2009-07-15 09:55:00,25.43,25.48,25.42,25.47,95300.0,19.171,19.2087,19.1635,19.2011,95300.0
2009-07-15 10:00:00,25.47,25.56,25.46,25.52,42500.0,19.2011,19.269,19.1936,19.2388,42500.0
2009-07-15 10:05:00,25.51,25.55,25.48,25.51,79100.0,19.2313,19.2615,19.2087,19.2313,79100.0
2009-07-15 10:10:00,25.51,25.6,25.48,25.54,107000.0,19.2313,19.2992,19.2087,19.2539,107000.0
2009-07-15 10:15:00,25.54,25.6,25.45,25.6,50300.0,19.2539,19.2992,19.1861,19.2992,50300.0
2009-07-15 10:20:00,25.6,25.6,25.43,25.47,75300.0,19.2992,19.2992,19.171,19.2011,75300.0
2009-07-15 10:25:00,25.47,25.54,25.45,25.51,26500.0,19.2011,19.2539,19.1861,19.2313,26500.0
2009-07-15 10:30:00,25.52,25.6,25.52,25.56,38800.0,19.2388,19.2992,19.2388,19.269,38800.0
2009-07-15 10:35:00,25.56,25.62,25.56,25.58,28500.0,19.269,19.3142,19.269,19.2841,28500.0
2009-07-15 10:40:00,25.59,25.6,25.49,25.5,35600.0,19.2916,19.2992,19.2162,19.2238,35600.0
2009-07-15 10:45:00,25.5,25.52,25.5,25.51,14300.0,19.2238,19.2388,19.2238,19.2313,14300.0
2009-07-15 10:50:00,25.52,25.52,25.45,25.47,69100.0,19.2388,19.2388,19.1861,19.2011,69100.0
2009-07-15 10:55:00,25.47,25.48,25.41,25.44,54000.0,19.2011,19.2087,19.1559,19.1785,54000.0
2009-07-15 11:00:00,25.43,25.45,25.41,25.42,39800.0,19.171,19.1861,19.1559,19.1635,39800.0
2009-07-15 11:05:00,25.43,25.46,25.41,25.44,24400.0,19.171,19.1936,19.1559,19.1785,24400.0
2009-07-15 11:10:00,25.44,25.46,25.4,25.42,105500.0,19.1785,19.1936,19.1484,19.1635,105500.0
2009-07-15 11:15:00,25.41,25.43,25.37,25.42,119500.0,19.1559,19.171,19.1258,19.1635,119500.0
2009-07-15 11:20:00,25.41,25.42,25.3,25.3,110900.0,19.1559,19.1635,19.073,19.073,110900.0
2009-07-15 11:25:00,25.3,25.32,25.24,25.31,128700.0,19.073,19.0881,19.0278,19.0805,128700.0
2009-07-15 11:30:00,25.31,25.47,25.3,25.41,39600.0,19.0805,19.2011,19.073,19.1559,39600.0
2009-07-15 11:35:00,25.41,25.53,25.39,25.41,56000.0,19.1559,19.2464,19.1408,19.1559,56000.0
2009-07-15 11:40:00,25.42,25.44,25.41,25.42,27400.0,19.1635,19.1785,19.1559,19.1635,27400.0
2009-07-15 11:45:00,25.43,25.44,25.4,25.42,39900.0,19.171,19.1785,19.1484,19.1635,39900.0
2009-07-15 11:50:00,25.42,25.46,25.36,25.38,28700.0,19.1635,19.1936,19.1182,19.1333,28700.0
2009-07-15 11:55:00,25.37,25.38,25.32,25.32,26000.0,19.1258,19.1333,19.0881,19.0881,26000.0
2009-07-15 12:00:00,25.31,25.32,25.25,25.28,61400.0,19.0805,19.0881,19.0353,19.0579,61400.0
2009-07-15 12:05:00,25.28,25.3,25.26,25.29,42300.0,19.0579,19.073,19.0428,19.0655,42300.0
2009-07-15 12:10:00,25.3,25.3,25.26,25.26,72900.0,19.073,19.073,19.0428,19.0428,72900.0
2009-07-15 12:15:00,25.26,25.33,25.26,25.29,65500.0,19.0428,19.0956,19.0428,19.0655,65500.0
2009-07-15 12:20:00,25.29,25.35,25.28,25.3,31400.0,19.0655,19.1107,19.0579,19.073,31400.0
2009-07-15 12:25:00,25.3,25.3,25.27,25.3,20400.0,19.073,19.073,19.0504,19.073,20400.0
2009-07-15 12:30:00,25.3,25.3,25.27,25.28,66000.0,19.073,19.073,19.0504,19.0579,66000.0
2009-07-15 12:35:00,25.28,25.3,25.28,25.28,51200.0,19.0579,19.073,19.0579,19.0579,51200.0
2009-07-15 12:40:00,25.28,25.29,25.25,25.26,53500.0,19.0579,19.0655,19.0353,19.0428,53500.0
2009-07-15 12:45:00,25.25,25.26,25.12,25.13,73700.0,19.0353,19.0428,18.9373,18.9448,73700.0
2009-07-15 12:50:00,25.13,25.25,25.12,25.14,56100.0,18.9448,19.0353,18.9373,18.9524,56100.0
2009-07-15 12:55:00,25.14,25.16,25.12,25.16,20400.0,18.9524,18.9674,18.9373,18.9674,20400.0
2009-07-15 13:00:00,25.16,25.19,25.15,25.15,146600.0,18.9674,18.9901,18.9599,18.9599,146600.0
2009-07-15 13:05:00,25.16,25.19,25.15,25.15,38300.0,18.9674,18.9901,18.9599,18.9599,38300.0
2009-07-15 13:10:00,25.15,25.17,25.13,25.13,17400.0,18.9599,18.975,18.9448,18.9448,17400.0
2009-07-15 13:15:00,25.13,25.14,25.11,25.11,24500.0,18.9448,18.9524,18.9298,18.9298,24500.0
2009-07-15 13:20:00,25.11,25.15,25.09,25.1,69000.0,18.9298,18.9599,18.9147,18.9222,69000.0
2009-07-15 13:25:00,25.1,25.1,25.03,25.05,35500.0,18.9222,18.9222,18.8694,18.8845,35500.0
2009-07-15 13:30:00,25.06,25.1,25.05,25.06,22800.0,18.8921,18.9222,18.8845,18.8921,22800.0
2009-07-15 13:35:00,25.06,25.06,24.67,24.69,278400.0,18.8921,18.8921,18.598,18.6131,278400.0
2009-07-15 13:40:00,24.69,24.92,24.62,24.88,197400.0,18.6131,18.7865,18.5604,18.7564,197400.0
2009-07-15 13:45:00,24.88,25.12,24.86,25.12,246600.0,18.7564,18.9373,18.7413,18.9373,246600.0
2009-07-15 13:50:00,25.12,25.28,25.1,25.12,107900.0,18.9373,19.0579,18.9222,18.9373,107900.0
2009-07-15 13:55:00,25.11,25.15,25.04,25.06,40400.0,18.9298,18.9599,18.877,18.8921,40400.0
2009-07-15 14:00:00,25.08,25.13,25.05,25.13,68700.0,18.9071,18.9448,18.8845,18.9448,68700.0
2009-07-15 14:05:00,25.13,25.18,25.1,25.1,22800.0,18.9448,18.9825,18.9222,18.9222,22800.0
2009-07-15 14:10:00,25.1,25.11,24.98,25.03,92500.0,18.9222,18.9298,18.8317,18.8694,92500.0
2009-07-15 14:15:00,25.01,25.01,24.72,24.72,138900.0,18.8544,18.8544,18.6357,18.6357,138900.0
2009-07-15 14:20:00,24.73,24.93,24.72,24.8,191900.0,18.6433,18.7941,18.6357,18.6961,191900.0
2009-07-15 14:25:00,24.82,24.82,24.68,24.69,143600.0,18.7111,18.7111,18.6056,18.6131,143600.0
2009-07-15 14:30:00,24.68,24.8,24.67,24.8,140200.0,18.6056,18.6961,18.598,18.6961,140200.0
2009-07-15 14:35:00,24.78,24.8,24.63,24.65,70600.0,18.681,18.6961,18.5679,18.583,70600.0
2009-07-15 14:40:00,24.65,24.67,24.62,24.65,68200.0,18.583,18.598,18.5604,18.583,68200.0
2009-07-15 14:45:00,24.65,24.73,24.64,24.72,109600.0,18.583,18.6433,18.5754,18.6357,109600.0
2009-07-15 14:50:00,24.71,24.72,24.54,24.56,157200.0,18.6282,18.6357,18.5,18.5151,157200.0
2009-07-15 14:55:00,24.56,24.65,24.55,24.62,129400.0,18.5151,18.583,18.5076,18.5604,129400.0
2009-07-15 15:00:00,24.62,24.63,24.55,24.6,125700.0,18.5604,18.5679,18.5076,18.5453,125700.0
2009-07-15 15:05:00,24.59,24.62,24.57,24.6,103200.0,18.5377,18.5604,18.5227,18.5453,103200.0
2009-07-15 15:10:00,24.6,24.76,24.59,24.62,202800.0,18.5453,18.6659,18.5377,18.5604,202800.0
2009-07-15 15:15:00,24.61,24.67,24.56,24.6,253300.0,18.5528,18.598,18.5151,18.5453,253300.0
2009-07-15 15:20:00,24.61,24.64,24.47,24.47,129000.0,18.5528,18.5754,18.4473,18.4473,129000.0
2009-07-15 15:25:00,24.47,24.55,24.43,24.5,89300.0,18.4473,18.5076,18.4171,18.4699,89300.0
2009-07-15 15:30:00,24.5,24.67,24.5,24.64,106400.0,18.4699,18.598,18.4699,18.5754,106400.0
2009-07-15 15:35:00,24.63,24.68,24.57,24.67,86900.0,18.5679,18.6056,18.5227,18.598,86900.0
2009-07-15 15:40:00,24.67,24.77,24.67,24.72,101300.0,18.598,18.6734,18.598,18.6357,101300.0
2009-07-15 15:45:00,24.73,24.8,24.7,24.8,98300.0,18.6433,18.6961,18.6207,18.6961,98300.0
2009-07-15 15:50:00,24.8,24.91,24.8,24.83,144600.0,18.6961,18.779,18.6961,18.7187,144600.0
2009-07-15 15:55:00,24.85,24.91,24.75,24.75,165100.0,18.7337,18.779,18.6584,18.6584,165100.0
2009-07-16 09:30:00,24.84,24.84,24.59,24.76,33500.0,18.7262,18.7262,18.5377,18.6659,33500.0
2009-07-16 09:35:00,24.75,24.75,24.53,24.57,18300.0,18.6584,18.6584,18.4925,18.5227,18300.0
2009-07-16 09:40:00,24.59,24.6,24.4,24.43,79000.0,18.5377,18.5453,18.3945,18.4171,79000.0
2009-07-16 09:45:00,24.42,24.43,24.28,24.36,107300.0,18.4096,18.4171,18.304,18.3643,107300.0
2009-07-16 09:50:00,24.36,24.44,24.26,24.26,63100.0,18.3643,18.4247,18.289,18.289,63100.0
2009-07-16 09:55:00,24.26,24.28,24.16,24.16,46800.0,18.289,18.304,18.2136,18.2136,46800.0
2009-07-16 10:00:00,24.16,24.16,24.01,24.05,190100.0,18.2136,18.2136,18.1005,18.1306,190100.0
2009-07-16 10:05:00,24.06,24.08,23.85,24.02,89400.0,18.1382,18.1533,17.9799,18.108,89400.0
2009-07-16 10:10:00,24.04,24.04,23.9,23.92,57600.0,18.1231,18.1231,18.0176,18.0326,57600.0
2009-07-16 10:15:00,23.9,24.06,23.9,24.02,29000.0,18.0176,18.1382,18.0176,18.108,29000.0
2009-07-16 10:20:00,24.01,24.14,24.01,24.11,20000.0,18.1005,18.1985,18.1005,18.1759,20000.0
2009-07-16 10:25:00,24.1,24.19,24.07,24.08,39500.0,18.1683,18.2362,18.1457,18.1533,39500.0
2009-07-16 10:30:00,24.09,24.23,24.03,24.23,31400.0,18.1608,18.2663,18.1156,18.2663,31400.0
2009-07-16 10:35:00,24.23,24.38,24.23,24.29,36700.0,18.2663,18.3794,18.2663,18.3116,36700.0
2009-07-16 10:40:00,24.3,24.41,24.29,24.37,24400.0,18.3191,18.402,18.3116,18.3719,24400.0
2009-07-16 10:45:00,24.38,24.43,24.38,24.41,23300.0,18.3794,18.4171,18.3794,18.402,23300.0
2009-07-16 10:50:00,24.41,24.48,24.41,24.47,26500.0,18.402,18.4548,18.402,18.4473,26500.0
2009-07-16 10:55:00,24.48,24.5,24.42,24.47,20800.0,18.4548,18.4699,18.4096,18.4473,20800.0
2009-07-16 11:00:00,24.47,24.55,24.45,24.52,19000.0,18.4473,18.5076,18.4322,18.485,19000.0
2009-07-16 11:05:00,24.54,24.57,24.52,24.54,21500.0,18.5,18.5227,18.485,18.5,21500.0
2009-07-16 11:10:00,24.55,24.57,24.43,24.47,14300.0,18.5076,18.5227,18.4171,18.4473,14300.0
2009-07-16 11:15:00,24.47,24.47,24.43,24.43,18700.0,18.4473,18.4473,18.4171,18.4171,18700.0
2009-07-16 11:20:00,24.43,24.46,24.4,24.45,27900.0,18.4171,18.4397,18.3945,18.4322,27900.0
2009-07-16 11:25:00,24.48,24.51,24.45,24.49,22900.0,18.4548,18.4774,18.4322,18.4624,22900.0
2009-07-16 11:30:00,24.48,24.48,24.39,24.41,15500.0,18.4548,18.4548,18.387,18.402,15500.0
2009-07-16 11:35:00,24.41,24.42,24.36,24.39,17400.0,18.402,18.4096,18.3643,18.387,17400.0
2009-07-16 11:40:00,24.39,24.42,24.36,24.36,21900.0,18.387,18.4096,18.3643,18.3643,21900.0
2009-07-16 11:45:00,24.36,24.38,24.32,24.32,28100.0,18.3643,18.3794,18.3342,18.3342,28100.0
2009-07-16 11:50:00,24.32,24.34,24.27,24.29,21000.0,18.3342,18.3493,18.2965,18.3116,21000.0
2009-07-16 11:55:00,24.29,24.31,24.25,24.3,20000.0,18.3116,18.3267,18.2814,18.3191,20000.0
2009-07-16 12:00:00,24.31,24.41,24.3,24.4,20300.0,18.3267,18.402,18.3191,18.3945,20300.0
2009-07-16 12:05:00,24.4,24.42,24.33,24.37,51500.0,18.3945,18.4096,18.3417,18.3719,51500.0
2009-07-16 12:10:00,24.38,24.43,24.38,24.4,18500.0,18.3794,18.4171,18.3794,18.3945,18500.0
2009-07-16 12:15:00,24.4,24.42,24.39,24.4,19800.0,18.3945,18.4096,18.387,18.3945,19800.0
2009-07-16 12:20:00,24.41,24.43,24.39,24.41,19000.0,18.402,18.4171,18.387,18.402,19000.0
2009-07-16 12:25:00,24.41,24.43,24.41,24.42,17900.0,18.402,18.4171,18.402,18.4096,17900.0
2009-07-16 12:30:00,24.42,24.5,24.39,24.48,33800.0,18.4096,18.4699,18.387,18.4548,33800.0
2009-07-16 12:35:00,24.48,24.52,24.4,24.4,28800.0,18.4548,18.485,18.3945,18.3945,28800.0
2009-07-16 12:40:00,24.4,24.41,24.36,24.39,18900.0,18.3945,18.402,18.3643,18.387,18900.0
2009-07-16 12:45:00,24.38,24.42,24.37,24.41,25800.0,18.3794,18.4096,18.3719,18.402,25800.0
2009-07-16 12:50:00,24.42,24.44,24.4,24.4,19000.0,18.4096,18.4247,18.3945,18.3945,19000.0
2009-07-16 12:55:00,24.4,24.42,24.38,24.38,15400.0,18.3945,18.4096,18.3794,18.3794,15400.0
2009-07-16 13:00:00,24.38,24.41,24.38,24.4,20900.0,18.3794,18.402,18.3794,18.3945,20900.0
2009-07-16 13:05:00,24.4,24.41,24.39,24.41,34600.0,18.3945,18.402,18.387,18.402,34600.0
2009-07-16 13:10:00,24.41,24.43,24.4,24.42,20700.0,18.402,18.4171,18.3945,18.4096,20700.0
2009-07-16 13:15:00,24.42,24.43,24.39,24.41,34900.0,18.4096,18.4171,18.387,18.402,34900.0
2009-07-16 13:20:00,24.4,24.44,24.39,24.4,43700.0,18.3945,18.4247,18.387,18.3945,43700.0
2009-07-16 13:25:00,24.4,24.4,24.36,24.36,9600.0,18.3945,18.3945,18.3643,18.3643,9600.0
2009-07-16 13:30:00,24.37,24.39,24.35,24.35,16800.0,18.3719,18.387,18.3568,18.3568,16800.0
2009-07-16 13:35:00,24.36,24.37,24.33,24.34,15400.0,18.3643,18.3719,18.3417,18.3493,15400.0
2009-07-16 13:40:00,24.34,24.39,24.34,24.37,22200.0,18.3493,18.387,18.3493,18.3719,22200.0
2009-07-16 13:45:00,24.36,24.41,24.34,24.36,31400.0,18.3643,18.402,18.3493,18.3643,31400.0
2009-07-16 13:50:00,24.36,24.36,24.27,24.3,47800.0,18.3643,18.3643,18.2965,18.3191,47800.0
2009-07-16 13:55:00,24.3,24.36,24.27,24.3,107100.0,18.3191,18.3643,18.2965,18.3191,107100.0
2009-07-16 14:00:00,24.3,24.3,24.29,24.3,45100.0,18.3191,18.3191,18.3116,18.3191,45100.0
2009-07-16 14:05:00,24.3,24.36,24.3,24.32,66200.0,18.3191,18.3643,18.3191,18.3342,66200.0
2009-07-16 14:10:00,24.33,24.4,24.33,24.4,36600.0,18.3417,18.3945,18.3417,18.3945,36600.0
2009-07-16 14:15:00,24.4,24.4,24.39,24.4,35200.0,18.3945,18.3945,18.387,18.3945,35200.0
2009-07-16 14:20:00,24.4,24.47,24.4,24.46,33000.0,18.3945,18.4473,18.3945,18.4397,33000.0
2009-07-16 14:25:00,24.46,24.5,24.43,24.45,52700.0,18.4397,18.4699,18.4171,18.4322,52700.0
2009-07-16 14:30:00,24.44,24.46,24.42,24.42,53000.0,18.4247,18.4397,18.4096,18.4096,53000.0
2009-07-16 14:35:00,24.42,24.59,24.42,24.59,51400.0,18.4096,18.5377,18.4096,18.5377,51400.0
2009-07-16 14:40:00,24.6,24.61,24.54,24.54,60300.0,18.5453,18.5528,18.5,18.5,60300.0
2009-07-16 14:45:00,24.54,24.6,24.51,24.6,41800.0,18.5,18.5453,18.4774,18.5453,41800.0
2009-07-16 14:50:00,24.6,24.7,24.59,24.7,35400.0,18.5453,18.6207,18.5377,18.6207,35400.0
2009-07-16 14:55:00,24.7,24.77,24.69,24.75,42400.0,18.6207,18.6734,18.6131,18.6584,42400.0
2009-07-16 15:00:00,24.75,24.75,24.67,24.69,31000.0,18.6584,18.6584,18.598,18.6131,31000.0
2009-07-16 15:05:00,24.69,24.7,24.62,24.64,24200.0,18.6131,18.6207,18.5604,18.5754,24200.0
2009-07-16 15:10:00,24.64,24.69,24.63,24.68,35000.0,18.5754,18.6131,18.5679,18.6056,35000.0
2009-07-16 15:15:00,24.68,24.68,24.62,24.64,36800.0,18.6056,18.6056,18.5604,18.5754,36800.0
2009-07-16 15:20:00,24.65,24.71,24.63,24.7,42100.0,18.583,18.6282,18.5679,18.6207,42100.0
2009-07-16 15:25:00,24.7,24.71,24.66,24.67,23500.0,18.6207,18.6282,18.5905,18.598,23500.0
2009-07-16 15:30:00,24.68,24.75,24.67,24.74,23500.0,18.6056,18.6584,18.598,18.6508,23500.0
2009-07-16 15:35:00,24.75,24.75,24.67,24.69,30500.0,18.6584,18.6584,18.598,18.6131,30500.0
2009-07-16 15:40:00,24.68,24.76,24.65,24.65,69700.0,18.6056,18.6659,18.583,18.583,69700.0
2009-07-16 15:45:00,24.71,24.75,24.7,24.74,61500.0,18.6282,18.6584,18.6207,18.6508,61500.0
2009-07-16 15:50:00,24.74,24.79,24.69,24.69,97400.0,18.6508,18.6885,18.6131,18.6131,97400.0
2009-07-16 15:55:00,24.69,24.7,24.63,24.67,62300.0,18.6131,18.6207,18.5679,18.598,62300.0
2009-07-17 09:30:00,24.73,24.9,24.58,24.82,69100.0,18.6433,18.7714,18.5302,18.7111,69100.0
2009-07-17 09:35:00,24.8,24.8,24.51,24.51,32300.0,18.6961,18.6961,18.4774,18.4774,32300.0
2009-07-17 09:40:00,24.51,24.55,24.38,24.38,24900.0,18.4774,18.5076,18.3794,18.3794,24900.0
2009-07-17 09:45:00,24.38,24.41,24.14,24.18,46100.0,18.3794,18.402,18.1985,18.2287,46100.0
2009-07-17 09:50:00,24.19,24.26,24.05,24.2,138800.0,18.2362,18.289,18.1306,18.2437,138800.0
2009-07-17 09:55:00,24.21,24.23,24.03,24.12,58400.0,18.2513,18.2663,18.1156,18.1834,58400.0
2009-07-17 10:00:00,24.1,24.11,23.82,23.84,142000.0,18.1683,18.1759,17.9573,17.9723,142000.0
2009-07-17 10:05:00,23.86,24.04,23.8,23.88,119000.0,17.9874,18.1231,17.9422,18.0025,119000.0
2009-07-17 10:10:00,23.87,23.96,23.83,23.93,26700.0,17.995,18.0628,17.9648,18.0402,26700.0
2009-07-17 10:15:00,23.94,23.94,23.75,23.75,37700.0,18.0477,18.0477,17.9045,17.9045,37700.0
2009-07-17 10:20:00,23.75,23.93,23.71,23.92,27100.0,17.9045,18.0402,17.8743,18.0326,27100.0
2009-07-17 10:25:00,23.94,24.0,23.94,23.98,35800.0,18.0477,18.093,18.0477,18.0779,35800.0
2009-07-17 10:30:00,23.98,24.07,23.97,24.07,32800.0,18.0779,18.1457,18.0703,18.1457,32800.0
2009-07-17 10:35:00,24.07,24.15,24.07,24.13,22600.0,18.1457,18.206,18.1457,18.191,22600.0
2009-07-17 10:40:00,24.14,24.15,23.93,23.93,57000.0,18.1985,18.206,18.0402,18.0402,57000.0
2009-07-17 10:45:00,23.93,24.03,23.92,23.97,21600.0,18.0402,18.1156,18.0326,18.0703,21600.0
2009-07-17 10:50:00,23.98,24.08,23.82,23.88,44600.0,18.0779,18.1533,17.9573,18.0025,44600.0
2009-07-17 10:55:00,23.88,24.0,23.88,23.99,20600.0,18.0025,18.093,18.0025,18.0854,20600.0
2009-07-17 11:00:00,23.99,24.09,23.99,24.05,30300.0,18.0854,18.1608,18.0854,18.1306,30300.0
2009-07-17 11:05:00,24.03,24.05,23.93,23.95,32400.0,18.1156,18.1306,18.0402,18.0553,32400.0
2009-07-17 11:10:00,23.97,24.0,23.97,24.0,13200.0,18.0703,18.093,18.0703,18.093,13200.0
2009-07-17 11:15:00,24.0,24.07,24.0,24.05,13400.0,18.093,18.1457,18.093,18.1306,13400.0
2009-07-17 11:20:00,24.07,24.11,24.02,24.08,15300.0,18.1457,18.1759,18.108,18.1533,15300.0
2009-07-17 11:25:00,24.08,24.13,24.05,24.1,11200.0,18.1533,18.191,18.1306,18.1683,11200.0
2009-07-17 11:30:00,24.11,24.11,24.02,24.05,5400.0,18.1759,18.1759,18.108,18.1306,5400.0
2009-07-17 11:35:00,24.08,24.12,24.07,24.07,15000.0,18.1533,18.1834,18.1457,18.1457,15000.0
2009-07-17 11:40:00,24.07,24.1,24.07,24.1,9800.0,18.1457,18.1683,18.1457,18.1683,9800.0
2009-07-17 11:45:00,24.11,24.12,24.06,24.08,5200.0,18.1759,18.1834,18.1382,18.1533,5200.0
2009-07-17 11:50:00,24.12,24.14,24.1,24.13,6400.0,18.1834,18.1985,18.1683,18.191,6400.0
2009-07-17 11:55:00,24.13,24.21,24.13,24.14,14200.0,18.191,18.2513,18.191,18.1985,14200.0
2009-07-17 12:00:00,24.15,24.25,24.15,24.17,8100.0,18.206,18.2814,18.206,18.2211,8100.0
2009-07-17 12:05:00,24.18,24.31,24.16,24.31,11600.0,18.2287,18.3267,18.2136,18.3267,11600.0
2009-07-17 12:10:00,24.31,24.33,24.27,24.33,11600.0,18.3267,18.3417,18.2965,18.3417,11600.0
2009-07-17 12:15:00,24.33,24.35,24.31,24.35,10500.0,18.3417,18.3568,18.3267,18.3568,10500.0
2009-07-17 12:20:00,24.35,24.35,24.34,24.35,7700.0,18.3568,18.3568,18.3493,18.3568,7700.0
2009-07-17 12:25:00,24.35,24.42,24.35,24.41,22500.0,18.3568,18.4096,18.3568,18.402,22500.0
2009-07-17 12:30:00,24.41,24.46,24.4,24.46,14800.0,18.402,18.4397,18.3945,18.4397,14800.0
2009-07-17 12:35:00,24.46,24.48,24.44,24.48,5300.0,18.4397,18.4548,18.4247,18.4548,5300.0
2009-07-17 12:40:00,24.48,24.5,24.46,24.48,3600.0,18.4548,18.4699,18.4397,18.4548,3600.0
2009-07-17 12:45:00,24.47,24.51,24.46,24.47,19000.0,18.4473,18.4774,18.4397,18.4473,19000.0
2009-07-17 12:50:00,24.48,24.57,24.48,24.53,13700.0,18.4548,18.5227,18.4548,18.4925,13700.0
2009-07-17 12:55:00,24.55,24.61,24.54,24.61,14200.0,18.5076,18.5528,18.5,18.5528,14200.0
2009-07-17 13:00:00,24.61,24.65,24.6,24.6,21100.0,18.5528,18.583,18.5453,18.5453,21100.0
2009-07-17 13:05:00,24.61,24.62,24.55,24.6,14200.0,18.5528,18.5604,18.5076,18.5453,14200.0
2009-07-17 13:10:00,24.6,24.6,24.56,24.6,7400.0,18.5453,18.5453,18.5151,18.5453,7400.0
2009-07-17 13:15:00,24.6,24.64,24.6,24.64,11800.0,18.5453,18.5754,18.5453,18.5754,11800.0
2009-07-17 13:20:00,24.64,24.71,24.64,24.69,17400.0,18.5754,18.6282,18.5754,18.6131,17400.0
2009-07-17 13:25:00,24.69,24.72,24.66,24.69,13700.0,18.6131,18.6357,18.5905,18.6131,13700.0
2009-07-17 13:30:00,24.69,24.75,24.67,24.75,9200.0,18.6131,18.6584,18.598,18.6584,9200.0
2009-07-17 13:35:00,24.75,24.75,24.72,24.75,15600.0,18.6584,18.6584,18.6357,18.6584,15600.0
2009-07-17 13:40:00,24.75,24.79,24.74,24.78,15400.0,18.6584,18.6885,18.6508,18.681,15400.0
2009-07-17 13:45:00,24.79,24.88,24.79,24.88,31300.0,18.6885,18.7564,18.6885,18.7564,31300.0
2009-07-17 13:50:00,24.88,24.91,24.82,24.87,20000.0,18.7564,18.779,18.7111,18.7488,20000.0
2009-07-17 13:55:00,24.87,24.87,24.83,24.84,32700.0,18.7488,18.7488,18.7187,18.7262,32700.0
2009-07-17 14:00:00,24.85,24.86,24.78,24.82,48400.0,18.7337,18.7413,18.681,18.7111,48400.0
2009-07-17 14:05:00,24.82,24.86,24.81,24.83,22500.0,18.7111,18.7413,18.7036,18.7187,22500.0
2009-07-17 14:10:00,24.83,24.83,24.73,24.79,43100.0,18.7187,18.7187,18.6433,18.6885,43100.0
2009-07-17 14:15:00,24.78,24.78,24.69,24.78,26600.0,18.681,18.681,18.6131,18.681,26600.0
2009-07-17 14:20:00,24.79,24.79,24.7,24.73,12400.0,18.6885,18.6885,18.6207,18.6433,12400.0
2009-07-17 14:25:00,24.73,24.77,24.72,24.75,9800.0,18.6433,18.6734,18.6357,18.6584,9800.0
2009-07-17 14:30:00,24.76,24.77,24.73,24.74,8700.0,18.6659,18.6734,18.6433,18.6508,8700.0
2009-07-17 14:35:00,24.73,24.75,24.71,24.72,10900.0,18.6433,18.6584,18.6282,18.6357,10900.0
2009-07-17 14:40:00,24.72,24.73,24.71,24.72,7600.0,18.6357,18.6433,18.6282,18.6357,7600.0
2009-07-17 14:45:00,24.72,24.73,24.65,24.67,26800.0,18.6357,18.6433,18.583,18.598,26800.0
2009-07-17 14:50:00,24.7,24.73,24.68,24.71,15700.0,18.6207,18.6433,18.6056,18.6282,15700.0
2009-07-17 14:55:00,24.71,24.71,24.53,24.57,35100.0,18.6282,18.6282,18.4925,18.5227,35100.0
2009-07-17 15:00:00,24.58,24.59,24.56,24.57,9400.0,18.5302,18.5377,18.5151,18.5227,9400.0
2009-07-17 15:05:00,24.57,24.63,24.51,24.62,29500.0,18.5227,18.5679,18.4774,18.5604,29500.0
2009-07-17 15:10:00,24.62,24.63,24.35,24.38,53600.0,18.5604,18.5679,18.3568,18.3794,53600.0
2009-07-17 15:15:00,24.37,24.37,24.23,24.3,52700.0,18.3719,18.3719,18.2663,18.3191,52700.0
2009-07-17 15:20:00,24.31,24.35,24.28,24.34,12400.0,18.3267,18.3568,18.304,18.3493,12400.0
2009-07-17 15:25:00,24.33,24.35,24.31,24.34,14100.0,18.3417,18.3568,18.3267,18.3493,14100.0
2009-07-17 15:30:00,24.33,24.34,24.26,24.27,19800.0,18.3417,18.3493,18.289,18.2965,19800.0
2009-07-17 15:35:00,24.27,24.36,24.26,24.36,24200.0,18.2965,18.3643,18.289,18.3643,24200.0
2009-07-17 15:40:00,24.36,24.39,24.27,24.3,266300.0,18.3643,18.387,18.2965,18.3191,266300.0
2009-07-17 15:45:00,24.29,24.33,24.22,24.25,56900.0,18.3116,18.3417,18.2588,18.2814,56900.0
2009-07-17 15:50:00,24.25,24.45,24.22,24.44,116100.0,18.2814,18.4322,18.2588,18.4247,116100.0
2009-07-17 15:55:00,24.43,24.56,24.38,24.43,150000.0,18.4171,18.5151,18.3794,18.4171,150000.0
2009-07-20 09:30:00,24.76,24.76,24.42,24.64,30800.0,18.6659,18.6659,18.4096,18.5754,30800.0
2009-07-20 09:35:00,24.64,24.65,24.53,24.62,50400.0,18.5754,18.583,18.4925,18.5604,50400.0
2009-07-20 09:40:00,24.63,24.63,24.43,24.43,28600.0,18.5679,18.5679,18.4171,18.4171,28600.0
2009-07-20 09:45:00,24.44,24.5,24.23,24.28,62400.0,18.4247,18.4699,18.2663,18.304,62400.0
2009-07-20 09:50:00,24.29,24.36,24.2,24.36,34800.0,18.3116,18.3643,18.2437,18.3643,34800.0
2009-07-20 09:55:00,24.35,24.42,24.26,24.3,24800.0,18.3568,18.4096,18.289,18.3191,24800.0
2009-07-20 10:00:00,24.3,24.38,24.26,24.36,29700.0,18.3191,18.3794,18.289,18.3643,29700.0
2009-07-20 10:05:00,24.36,24.4,24.3,24.35,36700.0,18.3643,18.3945,18.3191,18.3568,36700.0
2009-07-20 10:10:00,24.35,24.38,24.3,24.32,17100.0,18.3568,18.3794,18.3191,18.3342,17100.0
2009-07-20 10:15:00,24.32,24.32,24.29,24.3,29300.0,18.3342,18.3342,18.3116,18.3191,29300.0
2009-07-20 10:20:00,24.31,24.33,24.27,24.3,22600.0,18.3267,18.3417,18.2965,18.3191,22600.0
2009-07-20 10:25:00,24.31,24.45,24.31,24.44,15000.0,18.3267,18.4322,18.3267,18.4247,15000.0
2009-07-20 10:30:00,24.44,24.45,24.35,24.37,16700.0,18.4247,18.4322,18.3568,18.3719,16700.0
2009-07-20 10:35:00,24.37,24.37,24.21,24.24,55200.0,18.3719,18.3719,18.2513,18.2739,55200.0
2009-07-20 10:40:00,24.24,24.25,24.21,24.23,10400.0,18.2739,18.2814,18.2513,18.2663,10400.0
2009-07-20 10:45:00,24.24,24.29,24.24,24.29,60400.0,18.2739,18.3116,18.2739,18.3116,60400.0
2009-07-20 10:50:00,24.29,24.31,24.13,24.14,47500.0,18.3116,18.3267,18.191,18.1985,47500.0
2009-07-20 10:55:00,24.14,24.18,24.12,24.17,30400.0,18.1985,18.2287,18.1834,18.2211,30400.0
2009-07-20 11:00:00,24.18,24.23,24.16,24.23,114200.0,18.2287,18.2663,18.2136,18.2663,114200.0
2009-07-20 11:05:00,24.22,24.27,24.2,24.27,16200.0,18.2588,18.2965,18.2437,18.2965,16200.0
2009-07-20 11:10:00,24.27,24.38,24.26,24.38,26400.0,18.2965,18.3794,18.289,18.3794,26400.0
2009-07-20 11:15:00,24.38,24.54,24.38,24.54,30200.0,18.3794,18.5,18.3794,18.5,30200.0
2009-07-20 11:20:00,24.52,24.53,24.46,24.46,21800.0,18.485,18.4925,18.4397,18.4397,21800.0
2009-07-20 11:25:00,24.47,24.53,24.47,24.51,8500.0,18.4473,18.4925,18.4473,18.4774,8500.0
2009-07-20 11:30:00,24.52,24.59,24.51,24.54,25700.0,18.485,18.5377,18.4774,18.5,25700.0
2009-07-20 11:35:00,24.54,24.58,24.54,24.58,6600.0,18.5,18.5302,18.5,18.5302,6600.0
2009-07-20 11:40:00,24.58,24.62,24.57,24.62,14600.0,18.5302,18.5604,18.5227,18.5604,14600.0
2009-07-20 11:45:00,24.63,24.68,24.62,24.68,37200.0,18.5679,18.6056,18.5604,18.6056,37200.0
2009-07-20 11:50:00,24.68,24.71,24.6,24.71,31000.0,18.6056,18.6282,18.5453,18.6282,31000.0
2009-07-20 11:55:00,24.71,24.74,24.57,24.57,31900.0,18.6282,18.6508,18.5227,18.5227,31900.0
2009-07-20 12:00:00,24.57,24.57,24.5,24.51,17600.0,18.5227,18.5227,18.4699,18.4774,17600.0
2009-07-20 12:05:00,24.51,24.51,24.32,24.34,68700.0,18.4774,18.4774,18.3342,18.3493,68700.0
2009-07-20 12:10:00,24.34,24.36,24.3,24.3,48900.0,18.3493,18.3643,18.3191,18.3191,48900.0
2009-07-20 12:15:00,24.3,24.32,24.24,24.25,40800.0,18.3191,18.3342,18.2739,18.2814,40800.0
2009-07-20 12:20:00,24.26,24.26,24.1,24.1,99100.0,18.289,18.289,18.1683,18.1683,99100.0
2009-07-20 12:25:00,24.11,24.13,24.07,24.09,57200.0,18.1759,18.191,18.1457,18.1608,57200.0
2009-07-20 12:30:00,24.11,24.11,24.09,24.1,35600.0,18.1759,18.1759,18.1608,18.1683,35600.0
2009-07-20 12:35:00,24.11,24.15,24.1,24.1,49700.0,18.1759,18.206,18.1683,18.1683,49700.0
2009-07-20 12:40:00,24.1,24.1,24.07,24.07,31100.0,18.1683,18.1683,18.1457,18.1457,31100.0
2009-07-20 12:45:00,24.07,24.18,24.07,24.14,68200.0,18.1457,18.2287,18.1457,18.1985,68200.0
2009-07-20 12:50:00,24.15,24.18,24.14,24.18,41000.0,18.206,18.2287,18.1985,18.2287,41000.0
2009-07-20 12:55:00,24.18,24.18,24.04,24.07,143300.0,18.2287,18.2287,18.1231,18.1457,143300.0
2009-07-20 13:00:00,24.07,24.11,24.06,24.07,83000.0,18.1457,18.1759,18.1382,18.1457,83000.0
2009-07-20 13:05:00,24.07,24.07,24.01,24.04,42500.0,18.1457,18.1457,18.1005,18.1231,42500.0
2009-07-20 13:10:00,24.02,24.04,24.0,24.0,20600.0,18.108,18.1231,18.093,18.093,20600.0
2009-07-20 13:15:00,24.0,24.01,23.97,24.0,17500.0,18.093,18.1005,18.0703,18.093,17500.0
2009-07-20 13:20:00,24.0,24.06,23.99,24.06,32700.0,18.093,18.1382,18.0854,18.1382,32700.0
2009-07-20 13:25:00,24.05,24.06,24.03,24.06,15300.0,18.1306,18.1382,18.1156,18.1382,15300.0
2009-07-20 13:30:00,24.06,24.07,24.02,24.04,7400.0,18.1382,18.1457,18.108,18.1231,7400.0
2009-07-20 13:35:00,24.05,24.09,24.03,24.07,20600.0,18.1306,18.1608,18.1156,18.1457,20600.0
2009-07-20 13:40:00,24.07,24.1,24.05,24.05,19600.0,18.1457,18.1683,18.1306,18.1306,19600.0
2009-07-20 13:45:00,24.05,24.07,24.02,24.04,11800.0,18.1306,18.1457,18.108,18.1231,11800.0
2009-07-20 13:50:00,24.04,24.11,24.03,24.05,31700.0,18.1231,18.1759,18.1156,18.1306,31700.0
2009-07-20 13:55:00,24.05,24.1,24.04,24.09,14300.0,18.1306,18.1683,18.1231,18.1608,14300.0
2009-07-20 14:00:00,24.09,24.1,24.01,24.07,45700.0,18.1608,18.1683,18.1005,18.1457,45700.0
2009-07-20 14:05:00,24.08,24.17,24.08,24.14,32700.0,18.1533,18.2211,18.1533,18.1985,32700.0
2009-07-20 14:10:00,24.14,24.21,24.03,24.03,61900.0,18.1985,18.2513,18.1156,18.1156,61900.0
2009-07-20 14:15:00,24.04,24.08,24.03,24.05,66600.0,18.1231,18.1533,18.1156,18.1306,66600.0
2009-07-20 14:20:00,24.05,24.05,24.0,24.01,26300.0,18.1306,18.1306,18.093,18.1005,26300.0
2009-07-20 14:25:00,24.01,24.02,23.98,24.0,14000.0,18.1005,18.108,18.0779,18.093,14000.0
2009-07-20 14:30:00,24.02,24.02,23.99,24.0,30900.0,18.108,18.108,18.0854,18.093,30900.0
2009-07-20 14:35:00,24.0,24.06,23.98,24.06,82300.0,18.093,18.1382,18.0779,18.1382,82300.0
2009-07-20 14:40:00,24.05,24.09,23.97,24.0,54100.0,18.1306,18.1608,18.0703,18.093,54100.0
2009-07-20 14:45:00,24.01,24.01,23.94,23.94,56900.0,18.1005,18.1005,18.0477,18.0477,56900.0
2009-07-20 14:50:00,23.94,24.02,23.94,23.95,70900.0,18.0477,18.108,18.0477,18.0553,70900.0
2009-07-20 14:55:00,23.95,23.97,23.87,23.89,71600.0,18.0553,18.0703,17.995,18.01,71600.0
2009-07-20 15:00:00,23.88,23.94,23.88,23.94,21500.0,18.0025,18.0477,18.0025,18.0477,21500.0
2009-07-20 15:05:00,23.93,23.97,23.92,23.94,57600.0,18.0402,18.0703,18.0326,18.0477,57600.0
2009-07-20 15:10:00,23.94,23.95,23.92,23.94,33100.0,18.0477,18.0553,18.0326,18.0477,33100.0
2009-07-20 15:15:00,23.94,23.95,23.91,23.91,34300.0,18.0477,18.0553,18.0251,18.0251,34300.0
2009-07-20 15:20:00,23.91,23.91,23.71,23.81,112300.0,18.0251,18.0251,17.8743,17.9497,112300.0
2009-07-20 15:25:00,23.81,23.81,23.58,23.61,120000.0,17.9497,17.9497,17.7763,17.7989,120000.0
2009-07-20 15:30:00,23.61,23.7,23.59,23.69,95300.0,17.7989,17.8668,17.7839,17.8593,95300.0
2009-07-20 15:35:00,23.68,23.78,23.63,23.75,112200.0,17.8517,17.9271,17.814,17.9045,112200.0
2009-07-20 15:40:00,23.75,23.79,23.67,23.7,99900.0,17.9045,17.9346,17.8442,17.8668,99900.0
2009-07-20 15:45:00,23.7,23.77,23.62,23.7,150200.0,17.8668,17.9196,17.8065,17.8668,150200.0
2009-07-20 15:50:00,23.71,23.81,23.68,23.7,169500.0,17.8743,17.9497,17.8517,17.8668,169500.0
2009-07-20 15:55:00,23.71,23.71,23.54,23.57,252900.0,17.8743,17.8743,17.7462,17.7688,252900.0
2009-07-21 09:30:00,23.96,24.11,23.77,23.86,58100.0,18.0628,18.1759,17.9196,17.9874,58100.0
2009-07-21 09:35:00,23.84,23.9,23.75,23.89,52800.0,17.9723,18.0176,17.9045,18.01,52800.0
2009-07-21 09:40:00,23.9,23.9,23.7,23.73,59900.0,18.0176,18.0176,17.8668,17.8894,59900.0
2009-07-21 09:45:00,23.74,23.76,23.63,23.65,35800.0,17.8969,17.912,17.814,17.8291,35800.0
2009-07-21 09:50:00,23.63,23.8,23.62,23.77,59700.0,17.814,17.9422,17.8065,17.9196,59700.0
2009-07-21 09:55:00,23.79,23.8,23.62,23.64,142100.0,17.9346,17.9422,17.8065,17.8216,142100.0
2009-07-21 10:00:00,23.66,23.72,23.4,23.46,88400.0,17.8366,17.8819,17.6406,17.6859,88400.0
2009-07-21 10:05:00,23.46,23.46,23.35,23.36,103500.0,17.6859,17.6859,17.6029,17.6105,103500.0
2009-07-21 10:10:00,23.37,23.39,23.21,23.26,143800.0,17.618,17.6331,17.4974,17.5351,143800.0
2009-07-21 10:15:00,23.25,23.26,23.08,23.08,124400.0,17.5275,17.5351,17.3994,17.3994,124400.0
2009-07-21 10:20:00,23.1,23.15,23.02,23.04,112300.0,17.4145,17.4522,17.3542,17.3692,112300.0
2009-07-21 10:25:00,23.02,23.37,22.3,23.35,1112600.0,17.3542,17.618,16.8114,17.6029,1112600.0
2009-07-21 10:30:00,23.34,24.21,23.16,24.05,1694700.0,17.5954,18.2513,17.4597,18.1306,1694700.0
2009-07-21 10:35:00,24.07,24.8,23.94,24.66,1077600.0,18.1457,18.6961,18.0477,18.5905,1077600.0
2009-07-21 10:40:00,24.65,25.11,24.55,24.81,1082400.0,18.583,18.9298,18.5076,18.7036,1082400.0
2009-07-21 10:45:00,24.79,24.8,24.43,24.52,354900.0,18.6885,18.6961,18.4171,18.485,354900.0
2009-07-21 10:50:00,24.52,24.62,24.0,24.23,572100.0,18.485,18.5604,18.093,18.2663,572100.0
2009-07-21 10:55:00,24.22,24.25,23.97,24.03,290200.0,18.2588,18.2814,18.0703,18.1156,290200.0
2009-07-21 11:00:00,24.03,24.41,24.03,24.26,345400.0,18.1156,18.402,18.1156,18.289,345400.0
2009-07-21 11:05:00,24.27,24.29,24.08,24.13,196000.0,18.2965,18.3116,18.1533,18.191,196000.0
2009-07-21 11:10:00,24.12,24.16,24.0,24.03,187200.0,18.1834,18.2136,18.093,18.1156,187200.0
2009-07-21 11:15:00,24.02,24.15,24.0,24.13,111000.0,18.108,18.206,18.093,18.191,111000.0
2009-07-21 11:20:00,24.14,24.14,24.07,24.09,84100.0,18.1985,18.1985,18.1457,18.1608,84100.0
2009-07-21 11:25:00,24.09,24.13,24.09,24.1,36300.0,18.1608,18.191,18.1608,18.1683,36300.0
2009-07-21 11:30:00,24.09,24.14,24.09,24.14,97500.0,18.1608,18.1985,18.1608,18.1985,97500.0
2009-07-21 11:35:00,24.14,24.27,24.13,24.27,156300.0,18.1985,18.2965,18.191,18.2965,156300.0
2009-07-21 11:40:00,24.27,24.39,24.27,24.36,245000.0,18.2965,18.387,18.2965,18.3643,245000.0
2009-07-21 11:45:00,24.36,24.44,24.31,24.41,144300.0,18.3643,18.4247,18.3267,18.402,144300.0
2009-07-21 11:50:00,24.41,24.44,24.29,24.34,126400.0,18.402,18.4247,18.3116,18.3493,126400.0
2009-07-21 11:55:00,24.35,24.38,24.3,24.3,61800.0,18.3568,18.3794,18.3191,18.3191,61800.0
2009-07-21 12:00:00,24.31,24.4,24.31,24.39,46500.0,18.3267,18.3945,18.3267,18.387,46500.0
2009-07-21 12:05:00,24.4,24.4,24.25,24.26,64800.0,18.3945,18.3945,18.2814,18.289,64800.0
2009-07-21 12:10:00,24.26,24.35,24.2,24.35,32000.0,18.289,18.3568,18.2437,18.3568,32000.0
2009-07-21 12:15:00,24.35,24.35,24.26,24.27,33900.0,18.3568,18.3568,18.289,18.2965,33900.0
2009-07-21 12:20:00,24.26,24.3,24.22,24.23,39600.0,18.289,18.3191,18.2588,18.2663,39600.0
2009-07-21 12:25:00,24.23,24.24,24.2,24.21,45500.0,18.2663,18.2739,18.2437,18.2513,45500.0
2009-07-21 12:30:00,24.2,24.26,24.2,24.25,43600.0,18.2437,18.289,18.2437,18.2814,43600.0
2009-07-21 12:35:00,24.25,24.29,24.2,24.25,34300.0,18.2814,18.3116,18.2437,18.2814,34300.0
2009-07-21 12:40:00,24.26,24.27,24.2,24.2,34500.0,18.289,18.2965,18.2437,18.2437,34500.0
2009-07-21 12:45:00,24.2,24.25,24.12,24.12,66100.0,18.2437,18.2814,18.1834,18.1834,66100.0
2009-07-21 12:50:00,24.13,24.23,24.13,24.19,35900.0,18.191,18.2663,18.191,18.2362,35900.0
2009-07-21 12:55:00,24.19,24.19,24.14,24.17,14600.0,18.2362,18.2362,18.1985,18.2211,14600.0
2009-07-21 13:00:00,24.17,24.2,24.15,24.19,26200.0,18.2211,18.2437,18.206,18.2362,26200.0
2009-07-21 13:05:00,24.19,24.22,24.18,24.21,46000.0,18.2362,18.2588,18.2287,18.2513,46000.0
2009-07-21 13:10:00,24.21,24.32,24.21,24.31,95800.0,18.2513,18.3342,18.2513,18.3267,95800.0
2009-07-21 13:15:00,24.31,24.39,24.31,24.37,37300.0,18.3267,18.387,18.3267,18.3719,37300.0
2009-07-21 13:20:00,24.38,24.4,24.33,24.39,18800.0,18.3794,18.3945,18.3417,18.387,18800.0
2009-07-21 13:25:00,24.39,24.46,24.39,24.44,26800.0,18.387,18.4397,18.387,18.4247,26800.0
2009-07-21 13:30:00,24.44,24.47,24.43,24.43,31300.0,18.4247,18.4473,18.4171,18.4171,31300.0
2009-07-21 13:35:00,24.44,24.5,24.43,24.49,60000.0,18.4247,18.4699,18.4171,18.4624,60000.0
2009-07-21 13:40:00,24.49,24.59,24.49,24.53,73300.0,18.4624,18.5377,18.4624,18.4925,73300.0
2009-07-21 13:45:00,24.54,24.56,24.51,24.51,27600.0,18.5,18.5151,18.4774,18.4774,27600.0
2009-07-21 13:50:00,24.51,24.6,24.51,24.59,19600.0,18.4774,18.5453,18.4774,18.5377,19600.0
2009-07-21 13:55:00,24.59,24.68,24.58,24.66,36600.0,18.5377,18.6056,18.5302,18.5905,36600.0
2009-07-21 14:00:00,24.66,24.68,24.6,24.66,48500.0,18.5905,18.6056,18.5453,18.5905,48500.0
2009-07-21 14:05:00,24.67,24.71,24.64,24.71,32200.0,18.598,18.6282,18.5754,18.6282,32200.0
2009-07-21 14:10:00,24.71,24.72,24.68,24.7,55000.0,18.6282,18.6357,18.6056,18.6207,55000.0
2009-07-21 14:15:00,24.71,24.74,24.65,24.67,46400.0,18.6282,18.6508,18.583,18.598,46400.0
2009-07-21 14:20:00,24.66,24.66,24.56,24.59,61700.0,18.5905,18.5905,18.5151,18.5377,61700.0
2009-07-21 14:25:00,24.6,24.6,24.58,24.6,33100.0,18.5453,18.5453,18.5302,18.5453,33100.0
2009-07-21 14:30:00,24.6,24.67,24.59,24.63,50000.0,18.5453,18.598,18.5377,18.5679,50000.0
2009-07-21 14:35:00,24.63,24.67,24.6,24.66,38000.0,18.5679,18.598,18.5453,18.5905,38000.0
2009-07-21 14:40:00,24.66,24.71,24.58,24.68,86200.0,18.5905,18.6282,18.5302,18.6056,86200.0
2009-07-21 14:45:00,24.68,24.68,24.66,24.66,48200.0,18.6056,18.6056,18.5905,18.5905,48200.0
2009-07-21 14:50:00,24.67,24.78,24.67,24.77,99600.0,18.598,18.681,18.598,18.6734,99600.0
2009-07-21 14:55:00,24.78,24.83,24.76,24.79,100300.0,18.681,18.7187,18.6659,18.6885,100300.0
2009-07-21 15:00:00,24.79,24.84,24.79,24.82,35200.0,18.6885,18.7262,18.6885,18.7111,35200.0
2009-07-21 15:05:00,24.83,24.85,24.78,24.81,80100.0,18.7187,18.7337,18.681,18.7036,80100.0
2009-07-21 15:10:00,24.82,24.84,24.79,24.83,54200.0,18.7111,18.7262,18.6885,18.7187,54200.0
2009-07-21 15:15:00,24.83,24.86,24.81,24.81,62900.0,18.7187,18.7413,18.7036,18.7036,62900.0
2009-07-21 15:20:00,24.81,24.82,24.77,24.79,85900.0,18.7036,18.7111,18.6734,18.6885,85900.0
2009-07-21 15:25:00,24.79,24.82,24.78,24.82,52100.0,18.6885,18.7111,18.681,18.7111,52100.0
2009-07-21 15:30:00,24.82,24.84,24.76,24.76,90200.0,18.7111,18.7262,18.6659,18.6659,90200.0
2009-07-21 15:35:00,24.77,24.77,24.71,24.72,98300.0,18.6734,18.6734,18.6282,18.6357,98300.0
2009-07-21 15:40:00,24.72,24.76,24.71,24.74,118000.0,18.6357,18.6659,18.6282,18.6508,118000.0
2009-07-21 15:45:00,24.75,24.77,24.71,24.77,97400.0,18.6584,18.6734,18.6282,18.6734,97400.0
2009-07-21 15:50:00,24.77,24.9,24.76,24.88,165600.0,18.6734,18.7714,18.6659,18.7564,165600.0
2009-07-21 15:55:00,24.87,24.89,24.83,24.89,197700.0,18.7488,18.7639,18.7187,18.7639,197700.0
2009-07-22 09:30:00,24.51,24.7,24.02,24.66,50400.0,18.4774,18.6207,18.108,18.5905,50400.0
2009-07-22 09:35:00,24.65,24.7,24.49,24.62,35200.0,18.583,18.6207,18.4624,18.5604,35200.0
2009-07-22 09:40:00,24.62,24.66,24.56,24.56,18600.0,18.5604,18.5905,18.5151,18.5151,18600.0
2009-07-22 09:45:00,24.56,24.63,24.56,24.63,34900.0,18.5151,18.5679,18.5151,18.5679,34900.0
2009-07-22 09:50:00,24.65,24.68,24.54,24.64,93900.0,18.583,18.6056,18.5,18.5754,93900.0
2009-07-22 09:55:00,24.64,24.66,24.61,24.61,23900.0,18.5754,18.5905,18.5528,18.5528,23900.0
2009-07-22 10:00:00,24.61,24.73,24.61,24.62,77500.0,18.5528,18.6433,18.5528,18.5604,77500.0
2009-07-22 10:05:00,24.62,24.7,24.54,24.54,51800.0,18.5604,18.6207,18.5,18.5,51800.0
2009-07-22 10:10:00,24.55,24.59,24.48,24.52,68100.0,18.5076,18.5377,18.4548,18.485,68100.0
2009-07-22 10:15:00,24.51,24.53,24.44,24.45,74800.0,18.4774,18.4925,18.4247,18.4322,74800.0
2009-07-22 10:20:00,24.45,24.52,24.41,24.51,32800.0,18.4322,18.485,18.402,18.4774,32800.0
2009-07-22 10:25:00,24.52,24.53,24.48,24.51,92200.0,18.485,18.4925,18.4548,18.4774,92200.0
2009-07-22 10:30:00,24.51,24.61,24.5,24.57,44400.0,18.4774,18.5528,18.4699,18.5227,44400.0
2009-07-22 10:35:00,24.57,24.63,24.56,24.59,27800.0,18.5227,18.5679,18.5151,18.5377,27800.0
2009-07-22 10:40:00,24.59,24.65,24.59,24.63,43800.0,18.5377,18.583,18.5377,18.5679,43800.0
2009-07-22 10:45:00,24.62,24.65,24.61,24.65,25200.0,18.5604,18.583,18.5528,18.583,25200.0
2009-07-22 10:50:00,24.65,24.67,24.56,24.65,50700.0,18.583,18.598,18.5151,18.583,50700.0
2009-07-22 10:55:00,24.65,24.67,24.63,24.63,29900.0,18.583,18.598,18.5679,18.5679,29900.0
2009-07-22 11:00:00,24.65,24.65,24.57,24.58,28100.0,18.583,18.583,18.5227,18.5302,28100.0
2009-07-22 11:05:00,24.58,24.63,24.58,24.6,21000.0,18.5302,18.5679,18.5302,18.5453,21000.0
2009-07-22 11:10:00,24.6,24.61,24.5,24.51,32600.0,18.5453,18.5528,18.4699,18.4774,32600.0
2009-07-22 11:15:00,24.51,24.51,24.47,24.48,21400.0,18.4774,18.4774,18.4473,18.4548,21400.0
2009-07-22 11:20:00,24.48,24.54,24.48,24.51,18500.0,18.4548,18.5,18.4548,18.4774,18500.0
2009-07-22 11:25:00,24.52,24.52,24.48,24.49,20900.0,18.485,18.485,18.4548,18.4624,20900.0
2009-07-22 11:30:00,24.49,24.56,24.49,24.56,11900.0,18.4624,18.5151,18.4624,18.5151,11900.0
2009-07-22 11:35:00,24.56,24.57,24.54,24.56,9100.0,18.5151,18.5227,18.5,18.5151,9100.0
2009-07-22 11:40:00,24.56,24.6,24.56,24.59,23200.0,18.5151,18.5453,18.5151,18.5377,23200.0
2009-07-22 11:45:00,24.6,24.61,24.58,24.58,17600.0,18.5453,18.5528,18.5302,18.5302,17600.0
2009-07-22 11:50:00,24.58,24.58,24.55,24.57,6800.0,18.5302,18.5302,18.5076,18.5227,6800.0
2009-07-22 11:55:00,24.56,24.58,24.54,24.58,31000.0,18.5151,18.5302,18.5,18.5302,31000.0
2009-07-22 12:00:00,24.57,24.6,24.57,24.59,12300.0,18.5227,18.5453,18.5227,18.5377,12300.0
2009-07-22 12:05:00,24.6,24.62,24.59,24.59,13100.0,18.5453,18.5604,18.5377,18.5377,13100.0
2009-07-22 12:10:00,24.59,24.59,24.56,24.56,14300.0,18.5377,18.5377,18.5151,18.5151,14300.0
2009-07-22 12:15:00,24.56,24.59,24.56,24.59,16300.0,18.5151,18.5377,18.5151,18.5377,16300.0
2009-07-22 12:20:00,24.58,24.61,24.57,24.6,23300.0,18.5302,18.5528,18.5227,18.5453,23300.0
2009-07-22 12:25:00,24.61,24.68,24.6,24.67,47400.0,18.5528,18.6056,18.5453,18.598,47400.0
2009-07-22 12:30:00,24.67,24.67,24.64,24.64,29100.0,18.598,18.598,18.5754,18.5754,29100.0
2009-07-22 12:35:00,24.63,24.65,24.62,24.62,11900.0,18.5679,18.583,18.5604,18.5604,11900.0
2009-07-22 12:40:00,24.61,24.61,24.58,24.59,10400.0,18.5528,18.5528,18.5302,18.5377,10400.0
2009-07-22 12:45:00,24.59,24.61,24.59,24.6,24600.0,18.5377,18.5528,18.5377,18.5453,24600.0
2009-07-22 12:50:00,24.6,24.6,24.58,24.58,20600.0,18.5453,18.5453,18.5302,18.5302,20600.0
2009-07-22 12:55:00,24.58,24.59,24.56,24.56,16900.0,18.5302,18.5377,18.5151,18.5151,16900.0
2009-07-22 13:00:00,24.56,24.6,24.55,24.59,12700.0,18.5151,18.5453,18.5076,18.5377,12700.0
2009-07-22 13:05:00,24.59,24.6,24.58,24.6,22500.0,18.5377,18.5453,18.5302,18.5453,22500.0
2009-07-22 13:10:00,24.59,24.61,24.59,24.6,22800.0,18.5377,18.5528,18.5377,18.5453,22800.0
2009-07-22 13:15:00,24.6,24.61,24.54,24.57,58500.0,18.5453,18.5528,18.5,18.5227,58500.0
2009-07-22 13:20:00,24.57,24.61,24.57,24.59,28800.0,18.5227,18.5528,18.5227,18.5377,28800.0
2009-07-22 13:25:00,24.59,24.6,24.59,24.59,19400.0,18.5377,18.5453,18.5377,18.5377,19400.0
2009-07-22 13:30:00,24.6,24.63,24.59,24.61,37800.0,18.5453,18.5679,18.5377,18.5528,37800.0
2009-07-22 13:35:00,24.6,24.66,24.6,24.61,44600.0,18.5453,18.5905,18.5453,18.5528,44600.0
2009-07-22 13:40:00,24.62,24.62,24.53,24.56,43600.0,18.5604,18.5604,18.4925,18.5151,43600.0
2009-07-22 13:45:00,24.56,24.63,24.56,24.58,22400.0,18.5151,18.5679,18.5151,18.5302,22400.0
2009-07-22 13:50:00,24.58,24.62,24.57,24.6,22000.0,18.5302,18.5604,18.5227,18.5453,22000.0
2009-07-22 13:55:00,24.6,24.61,24.59,24.6,27400.0,18.5453,18.5528,18.5377,18.5453,27400.0
2009-07-22 14:00:00,24.6,24.63,24.57,24.58,35900.0,18.5453,18.5679,18.5227,18.5302,35900.0
2009-07-22 14:05:00,24.58,24.61,24.55,24.57,34000.0,18.5302,18.5528,18.5076,18.5227,34000.0
2009-07-22 14:10:00,24.58,24.61,24.58,24.59,20700.0,18.5302,18.5528,18.5302,18.5377,20700.0
2009-07-22 14:15:00,24.59,24.6,24.55,24.6,22400.0,18.5377,18.5453,18.5076,18.5453,22400.0
2009-07-22 14:20:00,24.59,24.6,24.54,24.56,21000.0,18.5377,18.5453,18.5,18.5151,21000.0
2009-07-22 14:25:00,24.56,24.61,24.56,24.59,31500.0,18.5151,18.5528,18.5151,18.5377,31500.0
2009-07-22 14:30:00,24.59,24.6,24.56,24.57,11900.0,18.5377,18.5453,18.5151,18.5227,11900.0
2009-07-22 14:35:00,24.58,24.58,24.54,24.55,25100.0,18.5302,18.5302,18.5,18.5076,25100.0
2009-07-22 14:40:00,24.55,24.57,24.55,24.56,54600.0,18.5076,18.5227,18.5076,18.5151,54600.0
2009-07-22 14:45:00,24.56,24.6,24.55,24.58,26000.0,18.5151,18.5453,18.5076,18.5302,26000.0
2009-07-22 14:50:00,24.58,24.66,24.58,24.59,60900.0,18.5302,18.5905,18.5302,18.5377,60900.0
2009-07-22 14:55:00,24.6,24.62,24.58,24.6,34500.0,18.5453,18.5604,18.5302,18.5453,34500.0
2009-07-22 15:00:00,24.61,24.64,24.59,24.6,36800.0,18.5528,18.5754,18.5377,18.5453,36800.0
2009-07-22 15:05:00,24.61,24.61,24.57,24.6,40800.0,18.5528,18.5528,18.5227,18.5453,40800.0
2009-07-22 15:10:00,24.6,24.61,24.55,24.57,50900.0,18.5453,18.5528,18.5076,18.5227,50900.0
2009-07-22 15:15:00,24.57,24.57,24.52,24.55,30400.0,18.5227,18.5227,18.485,18.5076,30400.0
2009-07-22 15:20:00,24.55,24.56,24.51,24.51,26200.0,18.5076,18.5151,18.4774,18.4774,26200.0
2009-07-22 15:25:00,24.5,24.55,24.5,24.53,26500.0,18.4699,18.5076,18.4699,18.4925,26500.0
2009-07-22 15:30:00,24.53,24.57,24.52,24.53,50000.0,18.4925,18.5227,18.485,18.4925,50000.0
2009-07-22 15:35:00,24.52,24.54,24.5,24.52,42100.0,18.485,18.5,18.4699,18.485,42100.0
2009-07-22 15:40:00,24.53,24.58,24.52,24.56,78100.0,18.4925,18.5302,18.485,18.5151,78100.0
2009-07-22 15:45:00,24.55,24.58,24.51,24.52,45800.0,18.5076,18.5302,18.4774,18.485,45800.0
2009-07-22 15:50:00,24.51,24.56,24.49,24.51,83400.0,18.4774,18.5151,18.4624,18.4774,83400.0
2009-07-22 15:55:00,24.5,24.61,24.49,24.54,80500.0,18.4699,18.5528,18.4624,18.5,80500.0
2009-07-23 09:30:00,24.6,24.88,24.56,24.61,84200.0,18.5453,18.7564,18.5151,18.5528,84200.0
2009-07-23 09:35:00,24.61,24.82,24.59,24.61,58800.0,18.5528,18.7111,18.5377,18.5528,58800.0
2009-07-23 09:40:00,24.6,24.63,24.5,24.58,49600.0,18.5453,18.5679,18.4699,18.5302,49600.0
2009-07-23 09:45:00,24.58,24.68,24.58,24.67,27500.0,18.5302,18.6056,18.5302,18.598,27500.0
2009-07-23 09:50:00,24.68,24.69,24.56,24.56,46600.0,18.6056,18.6131,18.5151,18.5151,46600.0
2009-07-23 09:55:00,24.56,24.75,24.56,24.74,22700.0,18.5151,18.6584,18.5151,18.6508,22700.0
2009-07-23 10:00:00,24.76,24.8,24.7,24.76,148100.0,18.6659,18.6961,18.6207,18.6659,148100.0
2009-07-23 10:05:00,24.76,24.92,24.72,24.92,41500.0,18.6659,18.7865,18.6357,18.7865,41500.0
2009-07-23 10:10:00,24.91,24.96,24.86,24.95,34300.0,18.779,18.8167,18.7413,18.8091,34300.0
2009-07-23 10:15:00,24.96,25.0,24.9,24.9,98000.0,18.8167,18.8468,18.7714,18.7714,98000.0
2009-07-23 10:20:00,24.9,24.98,24.88,24.96,43900.0,18.7714,18.8317,18.7564,18.8167,43900.0
2009-07-23 10:25:00,24.96,25.0,24.96,24.99,67900.0,18.8167,18.8468,18.8167,18.8393,67900.0
2009-07-23 10:30:00,24.99,25.04,24.9,24.94,101100.0,18.8393,18.877,18.7714,18.8016,101100.0
2009-07-23 10:35:00,24.94,24.96,24.9,24.94,49100.0,18.8016,18.8167,18.7714,18.8016,49100.0
2009-07-23 10:40:00,24.94,25.0,24.93,24.99,43700.0,18.8016,18.8468,18.7941,18.8393,43700.0
2009-07-23 10:45:00,24.99,25.03,24.89,25.01,66700.0,18.8393,18.8694,18.7639,18.8544,66700.0
2009-07-23 10:50:00,25.02,25.06,25.0,25.05,67500.0,18.8619,18.8921,18.8468,18.8845,67500.0
2009-07-23 10:55:00,25.06,25.1,25.0,25.0,54500.0,18.8921,18.9222,18.8468,18.8468,54500.0
2009-07-23 11:00:00,25.0,25.06,24.98,25.0,36000.0,18.8468,18.8921,18.8317,18.8468,36000.0
2009-07-23 11:05:00,25.0,25.03,24.99,25.01,63900.0,18.8468,18.8694,18.8393,18.8544,63900.0
2009-07-23 11:10:00,25.01,25.11,25.01,25.1,52000.0,18.8544,18.9298,18.8544,18.9222,52000.0
2009-07-23 11:15:00,25.1,25.19,25.09,25.18,65000.0,18.9222,18.9901,18.9147,18.9825,65000.0
2009-07-23 11:20:00,25.18,25.22,25.17,25.2,72900.0,18.9825,19.0127,18.975,18.9976,72900.0
2009-07-23 11:25:00,25.2,25.2,25.16,25.18,63000.0,18.9976,18.9976,18.9674,18.9825,63000.0
2009-07-23 11:30:00,25.18,25.18,25.05,25.06,72500.0,18.9825,18.9825,18.8845,18.8921,72500.0
2009-07-23 11:35:00,25.06,25.07,25.01,25.01,106700.0,18.8921,18.8996,18.8544,18.8544,106700.0
2009-07-23 11:40:00,25.02,25.12,25.01,25.06,63300.0,18.8619,18.9373,18.8544,18.8921,63300.0
2009-07-23 11:45:00,25.07,25.13,25.06,25.11,36500.0,18.8996,18.9448,18.8921,18.9298,36500.0
2009-07-23 11:50:00,25.1,25.13,25.09,25.13,58400.0,18.9222,18.9448,18.9147,18.9448,58400.0
2009-07-23 11:55:00,25.13,25.15,25.12,25.13,29000.0,18.9448,18.9599,18.9373,18.9448,29000.0
2009-07-23 12:00:00,25.14,25.15,25.08,25.1,69000.0,18.9524,18.9599,18.9071,18.9222,69000.0
2009-07-23 12:05:00,25.1,25.11,25.01,25.02,64600.0,18.9222,18.9298,18.8544,18.8619,64600.0
2009-07-23 12:10:00,25.02,25.03,24.98,24.98,259500.0,18.8619,18.8694,18.8317,18.8317,259500.0
2009-07-23 12:15:00,24.98,25.01,24.92,24.92,80300.0,18.8317,18.8544,18.7865,18.7865,80300.0
2009-07-23 12:20:00,24.93,24.98,24.92,24.97,30800.0,18.7941,18.8317,18.7865,18.8242,30800.0
2009-07-23 12:25:00,24.97,25.03,24.97,25.01,35300.0,18.8242,18.8694,18.8242,18.8544,35300.0
2009-07-23 12:30:00,25.01,25.01,24.92,24.92,25900.0,18.8544,18.8544,18.7865,18.7865,25900.0
2009-07-23 12:35:00,24.93,24.93,24.92,24.92,52800.0,18.7941,18.7941,18.7865,18.7865,52800.0
2009-07-23 12:40:00,24.92,24.94,24.92,24.92,38600.0,18.7865,18.8016,18.7865,18.7865,38600.0
2009-07-23 12:45:00,24.93,25.01,24.92,25.0,54200.0,18.7941,18.8544,18.7865,18.8468,54200.0
2009-07-23 12:50:00,25.01,25.01,24.96,25.01,147300.0,18.8544,18.8544,18.8167,18.8544,147300.0
2009-07-23 12:55:00,25.01,25.02,24.99,25.01,36500.0,18.8544,18.8619,18.8393,18.8544,36500.0
2009-07-23 13:00:00,25.01,25.04,24.99,25.02,34000.0,18.8544,18.877,18.8393,18.8619,34000.0
2009-07-23 13:05:00,25.02,25.07,25.02,25.02,37400.0,18.8619,18.8996,18.8619,18.8619,37400.0
2009-07-23 13:10:00,25.03,25.09,25.02,25.08,21300.0,18.8694,18.9147,18.8619,18.9071,21300.0
2009-07-23 13:15:00,25.06,25.15,25.04,25.1,47900.0,18.8921,18.9599,18.877,18.9222,47900.0
2009-07-23 13:20:00,25.1,25.14,25.07,25.11,33600.0,18.9222,18.9524,18.8996,18.9298,33600.0
2009-07-23 13:25:00,25.1,25.18,25.09,25.17,48400.0,18.9222,18.9825,18.9147,18.975,48400.0
2009-07-23 13:30:00,25.17,25.23,25.15,25.22,58700.0,18.975,19.0202,18.9599,19.0127,58700.0
2009-07-23 13:35:00,25.23,25.24,25.14,25.14,144000.0,19.0202,19.0278,18.9524,18.9524,144000.0
2009-07-23 13:40:00,25.15,25.23,25.15,25.23,103000.0,18.9599,19.0202,18.9599,19.0202,103000.0
2009-07-23 13:45:00,25.22,25.26,25.22,25.26,33300.0,19.0127,19.0428,19.0127,19.0428,33300.0
2009-07-23 13:50:00,25.25,25.27,25.23,25.24,28600.0,19.0353,19.0504,19.0202,19.0278,28600.0
2009-07-23 13:55:00,25.25,25.29,25.24,25.26,34000.0,19.0353,19.0655,19.0278,19.0428,34000.0
2009-07-23 14:00:00,25.26,25.28,25.25,25.26,38500.0,19.0428,19.0579,19.0353,19.0428,38500.0
2009-07-23 14:05:00,25.26,25.3,25.25,25.26,101600.0,19.0428,19.073,19.0353,19.0428,101600.0
2009-07-23 14:10:00,25.27,25.35,25.26,25.34,88100.0,19.0504,19.1107,19.0428,19.1031,88100.0
2009-07-23 14:15:00,25.34,25.35,25.33,25.34,61800.0,19.1031,19.1107,19.0956,19.1031,61800.0
2009-07-23 14:20:00,25.34,25.35,25.34,25.34,54600.0,19.1031,19.1107,19.1031,19.1031,54600.0
2009-07-23 14:25:00,25.34,25.35,25.34,25.34,55300.0,19.1031,19.1107,19.1031,19.1031,55300.0
2009-07-23 14:30:00,25.34,25.4,25.34,25.38,95600.0,19.1031,19.1484,19.1031,19.1333,95600.0
2009-07-23 14:35:00,25.38,25.39,25.38,25.39,48400.0,19.1333,19.1408,19.1333,19.1408,48400.0
2009-07-23 14:40:00,25.39,25.52,25.38,25.52,131200.0,19.1408,19.2388,19.1333,19.2388,131200.0
2009-07-23 14:45:00,25.51,25.54,25.51,25.53,66100.0,19.2313,19.2539,19.2313,19.2464,66100.0
2009-07-23 14:50:00,25.53,25.54,25.5,25.51,76700.0,19.2464,19.2539,19.2238,19.2313,76700.0
2009-07-23 14:55:00,25.52,25.6,25.51,25.57,127000.0,19.2388,19.2992,19.2313,19.2765,127000.0
2009-07-23 15:00:00,25.57,25.7,25.57,25.65,184600.0,19.2765,19.3745,19.2765,19.3368,184600.0
2009-07-23 15:05:00,25.64,25.64,25.48,25.5,151800.0,19.3293,19.3293,19.2087,19.2238,151800.0
2009-07-23 15:10:00,25.5,25.6,25.49,25.59,131400.0,19.2238,19.2992,19.2162,19.2916,131400.0
2009-07-23 15:15:00,25.59,25.69,25.59,25.68,176800.0,19.2916,19.367,19.2916,19.3595,176800.0
2009-07-23 15:20:00,25.69,25.71,25.68,25.69,118300.0,19.367,19.3821,19.3595,19.367,118300.0
2009-07-23 15:25:00,25.69,25.76,25.68,25.72,84100.0,19.367,19.4198,19.3595,19.3896,84100.0
2009-07-23 15:30:00,25.72,25.75,25.67,25.68,142200.0,19.3896,19.4122,19.3519,19.3595,142200.0
2009-07-23 15:35:00,25.68,25.74,25.67,25.74,88000.0,19.3595,19.4047,19.3519,19.4047,88000.0
2009-07-23 15:40:00,25.74,25.83,25.74,25.83,114400.0,19.4047,19.4725,19.4047,19.4725,114400.0
2009-07-23 15:45:00,25.83,25.84,25.75,25.75,106600.0,19.4725,19.4801,19.4122,19.4122,106600.0
2009-07-23 15:50:00,25.76,25.78,25.74,25.74,188400.0,19.4198,19.4348,19.4047,19.4047,188400.0
2009-07-23 15:55:00,25.74,25.77,25.72,25.75,196800.0,19.4047,19.4273,19.3896,19.4122,196800.0
2009-07-24 09:30:00,25.64,25.88,25.52,25.84,23800.0,19.3293,19.5102,19.2388,19.4801,23800.0
2009-07-24 09:35:00,25.79,25.87,25.75,25.75,9700.0,19.4424,19.5027,19.4122,19.4122,9700.0
2009-07-24 09:40:00,25.75,25.89,25.75,25.83,29900.0,19.4122,19.5178,19.4122,19.4725,29900.0
2009-07-24 09:45:00,25.82,25.88,25.82,25.85,14300.0,19.465,19.5102,19.465,19.4876,14300.0
2009-07-24 09:50:00,25.85,25.93,25.85,25.92,21800.0,19.4876,19.5479,19.4876,19.5404,21800.0
2009-07-24 09:55:00,25.92,25.97,25.9,25.93,29400.0,19.5404,19.5781,19.5253,19.5479,29400.0
2009-07-24 10:00:00,25.93,26.0,25.92,25.99,37200.0,19.5479,19.6007,19.5404,19.5932,37200.0
2009-07-24 10:05:00,25.99,26.06,25.99,26.02,74000.0,19.5932,19.6459,19.5932,19.6158,74000.0
2009-07-24 10:10:00,26.01,26.06,26.0,26.04,45500.0,19.6082,19.6459,19.6007,19.6309,45500.0
2009-07-24 10:15:00,26.05,26.05,25.95,25.99,39900.0,19.6384,19.6384,19.563,19.5932,39900.0
2009-07-24 10:20:00,25.99,26.01,25.98,25.99,37000.0,19.5932,19.6082,19.5856,19.5932,37000.0
2009-07-24 10:25:00,25.99,26.01,25.96,26.0,43700.0,19.5932,19.6082,19.5705,19.6007,43700.0
2009-07-24 10:30:00,26.0,26.01,25.99,26.0,14700.0,19.6007,19.6082,19.5932,19.6007,14700.0
2009-07-24 10:35:00,26.0,26.0,25.97,25.99,16700.0,19.6007,19.6007,19.5781,19.5932,16700.0
2009-07-24 10:40:00,25.99,26.01,25.98,25.99,42700.0,19.5932,19.6082,19.5856,19.5932,42700.0
2009-07-24 10:45:00,25.99,26.05,25.99,26.05,24500.0,19.5932,19.6384,19.5932,19.6384,24500.0
2009-07-24 10:50:00,26.05,26.13,26.02,26.04,45000.0,19.6384,19.6987,19.6158,19.6309,45000.0
2009-07-24 10:55:00,26.05,26.05,25.98,26.0,47700.0,19.6384,19.6384,19.5856,19.6007,47700.0
2009-07-24 11:00:00,25.99,25.99,25.88,25.94,20700.0,19.5932,19.5932,19.5102,19.5555,20700.0
2009-07-24 11:05:00,25.94,25.94,25.87,25.87,9900.0,19.5555,19.5555,19.5027,19.5027,9900.0
2009-07-24 11:10:00,25.87,25.87,25.76,25.78,21400.0,19.5027,19.5027,19.4198,19.4348,21400.0
2009-07-24 11:15:00,25.78,25.85,25.75,25.82,17000.0,19.4348,19.4876,19.4122,19.465,17000.0
2009-07-24 11:20:00,25.85,25.87,25.82,25.84,59600.0,19.4876,19.5027,19.465,19.4801,59600.0
2009-07-24 11:25:00,25.84,25.91,25.84,25.91,62500.0,19.4801,19.5329,19.4801,19.5329,62500.0
2009-07-24 11:30:00,25.93,25.97,25.91,25.91,58800.0,19.5479,19.5781,19.5329,19.5329,58800.0
2009-07-24 11:35:00,25.92,25.98,25.91,25.98,13600.0,19.5404,19.5856,19.5329,19.5856,13600.0
2009-07-24 11:40:00,25.98,25.99,25.96,25.98,14000.0,19.5856,19.5932,19.5705,19.5856,14000.0
2009-07-24 11:45:00,25.98,26.03,25.98,26.03,11400.0,19.5856,19.6233,19.5856,19.6233,11400.0
2009-07-24 11:50:00,26.03,26.05,26.0,26.0,13900.0,19.6233,19.6384,19.6007,19.6007,13900.0
2009-07-24 11:55:00,26.01,26.06,26.0,26.06,23800.0,19.6082,19.6459,19.6007,19.6459,23800.0
2009-07-24 12:00:00,26.05,26.09,26.0,26.08,14500.0,19.6384,19.6685,19.6007,19.661,14500.0
2009-07-24 12:05:00,26.09,26.15,26.07,26.14,11600.0,19.6685,19.7138,19.6535,19.7062,11600.0
2009-07-24 12:10:00,26.13,26.18,26.13,26.16,8700.0,19.6987,19.7364,19.6987,19.7213,8700.0
2009-07-24 12:15:00,26.18,26.18,26.17,26.17,7200.0,19.7364,19.7364,19.7289,19.7289,7200.0
2009-07-24 12:20:00,26.17,26.18,26.08,26.11,19200.0,19.7289,19.7364,19.661,19.6836,19200.0
2009-07-24 12:25:00,26.1,26.13,26.08,26.13,34900.0,19.6761,19.6987,19.661,19.6987,34900.0
2009-07-24 12:30:00,26.13,26.13,26.09,26.1,16700.0,19.6987,19.6987,19.6685,19.6761,16700.0
2009-07-24 12:35:00,26.11,26.12,26.07,26.12,21000.0,19.6836,19.6912,19.6535,19.6912,21000.0
2009-07-24 12:40:00,26.12,26.13,26.07,26.09,33200.0,19.6912,19.6987,19.6535,19.6685,33200.0
2009-07-24 12:45:00,26.09,26.11,26.07,26.1,495100.0,19.6685,19.6836,19.6535,19.6761,495100.0
2009-07-24 12:50:00,26.1,26.12,26.06,26.07,443900.0,19.6761,19.6912,19.6459,19.6535,443900.0
2009-07-24 12:55:00,26.07,26.08,26.06,26.06,8300.0,19.6535,19.661,19.6459,19.6459,8300.0
2009-07-24 13:00:00,26.07,26.07,26.0,26.0,58500.0,19.6535,19.6535,19.6007,19.6007,58500.0
2009-07-24 13:05:00,26.0,26.07,25.98,26.07,34700.0,19.6007,19.6535,19.5856,19.6535,34700.0
2009-07-24 13:10:00,26.07,26.12,26.07,26.11,72300.0,19.6535,19.6912,19.6535,19.6836,72300.0
2009-07-24 13:15:00,26.12,26.12,26.11,26.11,7600.0,19.6912,19.6912,19.6836,19.6836,7600.0
2009-07-24 13:20:00,26.11,26.12,26.08,26.09,33300.0,19.6836,19.6912,19.661,19.6685,33300.0
2009-07-24 13:25:00,26.09,26.12,26.08,26.1,38300.0,19.6685,19.6912,19.661,19.6761,38300.0
2009-07-24 13:30:00,26.1,26.13,26.09,26.13,50900.0,19.6761,19.6987,19.6685,19.6987,50900.0
2009-07-24 13:35:00,26.13,26.34,26.12,26.34,111000.0,19.6987,19.857,19.6912,19.857,111000.0
2009-07-24 13:40:00,26.29,26.41,26.29,26.36,64200.0,19.8193,19.9098,19.8193,19.8721,64200.0
2009-07-24 13:45:00,26.35,26.39,26.31,26.38,45900.0,19.8646,19.8947,19.8344,19.8872,45900.0
2009-07-24 13:50:00,26.38,26.43,26.37,26.41,21700.0,19.8872,19.9249,19.8796,19.9098,21700.0
2009-07-24 13:55:00,26.41,26.49,26.4,26.48,33800.0,19.9098,19.9701,19.9022,19.9626,33800.0
2009-07-24 14:00:00,26.46,26.48,26.45,26.46,14600.0,19.9475,19.9626,19.9399,19.9475,14600.0
2009-07-24 14:05:00,26.46,26.5,26.45,26.49,70200.0,19.9475,19.9776,19.9399,19.9701,70200.0
2009-07-24 14:10:00,26.49,26.49,26.45,26.47,12400.0,19.9701,19.9701,19.9399,19.955,12400.0
2009-07-24 14:15:00,26.47,26.49,26.45,26.49,23400.0,19.955,19.9701,19.9399,19.9701,23400.0
2009-07-24 14:20:00,26.48,26.53,26.47,26.5,61200.0,19.9626,20.0003,19.955,19.9776,61200.0
2009-07-24 14:25:00,26.5,26.5,26.38,26.38,517900.0,19.9776,19.9776,19.8872,19.8872,517900.0
2009-07-24 14:30:00,26.38,26.38,26.25,26.31,54400.0,19.8872,19.8872,19.7892,19.8344,54400.0
2009-07-24 14:35:00,26.31,26.34,26.28,26.3,21000.0,19.8344,19.857,19.8118,19.8269,21000.0
2009-07-24 14:40:00,26.29,26.33,26.29,26.33,5700.0,19.8193,19.8495,19.8193,19.8495,5700.0
2009-07-24 14:45:00,26.33,26.38,26.33,26.36,7600.0,19.8495,19.8872,19.8495,19.8721,7600.0
2009-07-24 14:50:00,26.35,26.39,26.34,26.39,27100.0,19.8646,19.8947,19.857,19.8947,27100.0
2009-07-24 14:55:00,26.38,26.44,26.38,26.43,11200.0,19.8872,19.9324,19.8872,19.9249,11200.0
2009-07-24 15:00:00,26.44,26.61,26.43,26.59,74600.0,19.9324,20.0606,19.9249,20.0455,74600.0
2009-07-24 15:05:00,26.6,26.61,26.58,26.6,69100.0,20.053,20.0606,20.0379,20.053,69100.0
2009-07-24 15:10:00,26.59,26.6,26.58,26.59,31000.0,20.0455,20.053,20.0379,20.0455,31000.0
2009-07-24 15:15:00,26.59,26.67,26.59,26.67,41300.0,20.0455,20.1058,20.0455,20.1058,41300.0
2009-07-24 15:20:00,26.67,26.75,26.62,26.74,92200.0,20.1058,20.1661,20.0681,20.1586,92200.0
2009-07-24 15:25:00,26.73,26.76,26.67,26.69,53000.0,20.151,20.1736,20.1058,20.1209,53000.0
2009-07-24 15:30:00,26.69,26.74,26.64,26.73,68400.0,20.1209,20.1586,20.0832,20.151,68400.0
2009-07-24 15:35:00,26.72,26.79,26.67,26.68,91200.0,20.1435,20.1963,20.1058,20.1133,91200.0
2009-07-24 15:40:00,26.7,26.72,26.63,26.65,109500.0,20.1284,20.1435,20.0756,20.0907,109500.0
2009-07-24 15:45:00,26.65,26.74,26.65,26.71,30900.0,20.0907,20.1586,20.0907,20.136,30900.0
2009-07-24 15:50:00,26.71,26.75,26.67,26.7,53800.0,20.136,20.1661,20.1058,20.1284,53800.0
2009-07-24 15:55:00,26.71,26.86,26.56,26.85,362800.0,20.136,20.249,20.0229,20.2415,362800.0
2009-07-27 09:30:00,26.75,27.15,26.75,27.13,74100.0,20.1661,20.4677,20.1661,20.4526,74100.0
2009-07-27 09:35:00,27.13,27.13,26.94,27.02,35900.0,20.4526,20.4526,20.3093,20.3697,35900.0
2009-07-27 09:40:00,27.05,27.08,26.9,27.03,151200.0,20.3923,20.4149,20.2792,20.3772,151200.0
2009-07-27 09:45:00,27.04,27.09,27.0,27.05,96100.0,20.3847,20.4224,20.3546,20.3923,96100.0
2009-07-27 09:50:00,27.04,27.07,27.02,27.04,22600.0,20.3847,20.4073,20.3697,20.3847,22600.0
2009-07-27 09:55:00,27.03,27.07,27.03,27.06,21900.0,20.3772,20.4073,20.3772,20.3998,21900.0
2009-07-27 10:00:00,27.06,27.24,27.06,27.16,106700.0,20.3998,20.5355,20.3998,20.4752,106700.0
2009-07-27 10:05:00,27.17,27.17,27.03,27.08,33800.0,20.4827,20.4827,20.3772,20.4149,33800.0
2009-07-27 10:10:00,27.08,27.09,27.03,27.06,54600.0,20.4149,20.4224,20.3772,20.3998,54600.0
2009-07-27 10:15:00,27.06,27.08,27.02,27.05,120000.0,20.3998,20.4149,20.3697,20.3923,120000.0
2009-07-27 10:20:00,27.05,27.06,26.99,27.02,139100.0,20.3923,20.3998,20.347,20.3697,139100.0
2009-07-27 10:25:00,27.02,27.03,27.0,27.01,50800.0,20.3697,20.3772,20.3546,20.3621,50800.0
2009-07-27 10:30:00,27.01,27.01,26.82,26.99,75400.0,20.3621,20.3621,20.2189,20.347,75400.0
2009-07-27 10:35:00,26.98,27.01,26.91,26.99,57600.0,20.3395,20.3621,20.2867,20.347,57600.0
2009-07-27 10:40:00,26.97,27.04,26.97,26.99,24700.0,20.332,20.3847,20.332,20.347,24700.0
2009-07-27 10:45:00,26.98,27.02,26.98,27.02,30500.0,20.3395,20.3697,20.3395,20.3697,30500.0
2009-07-27 10:50:00,27.02,27.02,26.92,26.92,39200.0,20.3697,20.3697,20.2943,20.2943,39200.0
2009-07-27 10:55:00,26.92,27.03,26.91,27.03,73000.0,20.2943,20.3772,20.2867,20.3772,73000.0
2009-07-27 11:00:00,27.04,27.04,27.0,27.03,30000.0,20.3847,20.3847,20.3546,20.3772,30000.0
2009-07-27 11:05:00,27.03,27.05,26.88,26.99,34100.0,20.3772,20.3923,20.2641,20.347,34100.0
2009-07-27 11:10:00,26.95,26.95,26.83,26.89,27900.0,20.3169,20.3169,20.2264,20.2716,27900.0
2009-07-27 11:15:00,26.91,26.91,26.83,26.89,34100.0,20.2867,20.2867,20.2264,20.2716,34100.0
2009-07-27 11:20:00,26.89,26.92,26.85,26.87,33900.0,20.2716,20.2943,20.2415,20.2566,33900.0
2009-07-27 11:25:00,26.88,26.92,26.84,26.92,33400.0,20.2641,20.2943,20.234,20.2943,33400.0
2009-07-27 11:30:00,26.91,27.04,26.91,27.0,67200.0,20.2867,20.3847,20.2867,20.3546,67200.0
2009-07-27 11:35:00,27.0,27.03,26.99,27.0,49800.0,20.3546,20.3772,20.347,20.3546,49800.0
2009-07-27 11:40:00,26.99,27.01,26.98,27.0,53900.0,20.347,20.3621,20.3395,20.3546,53900.0
2009-07-27 11:45:00,27.01,27.04,26.99,27.0,172800.0,20.3621,20.3847,20.347,20.3546,172800.0
2009-07-27 11:50:00,27.0,27.02,26.99,26.99,22000.0,20.3546,20.3697,20.347,20.347,22000.0
2009-07-27 11:55:00,26.99,27.04,26.99,27.0,12200.0,20.347,20.3847,20.347,20.3546,12200.0
2009-07-27 12:00:00,27.0,27.04,26.99,27.02,27400.0,20.3546,20.3847,20.347,20.3697,27400.0
2009-07-27 12:05:00,27.02,27.07,27.0,27.07,29600.0,20.3697,20.4073,20.3546,20.4073,29600.0
2009-07-27 12:10:00,27.08,27.13,27.06,27.11,33000.0,20.4149,20.4526,20.3998,20.4375,33000.0
2009-07-27 12:15:00,27.1,27.22,27.1,27.2,37400.0,20.43,20.5204,20.43,20.5053,37400.0
2009-07-27 12:20:00,27.2,27.2,27.14,27.19,8300.0,20.5053,20.5053,20.4601,20.4978,8300.0
2009-07-27 12:25:00,27.19,27.24,27.16,27.24,52500.0,20.4978,20.5355,20.4752,20.5355,52500.0
2009-07-27 12:30:00,27.23,27.28,27.21,27.23,74200.0,20.528,20.5657,20.5129,20.528,74200.0
2009-07-27 12:35:00,27.22,27.25,27.18,27.23,38200.0,20.5204,20.543,20.4903,20.528,38200.0
2009-07-27 12:40:00,27.24,27.27,27.22,27.26,23100.0,20.5355,20.5581,20.5204,20.5506,23100.0
2009-07-27 12:45:00,27.25,27.26,27.2,27.25,51500.0,20.543,20.5506,20.5053,20.543,51500.0
2009-07-27 12:50:00,27.25,27.29,27.24,27.26,31500.0,20.543,20.5732,20.5355,20.5506,31500.0
2009-07-27 12:55:00,27.25,27.27,27.23,27.25,16700.0,20.543,20.5581,20.528,20.543,16700.0
2009-07-27 13:00:00,27.24,27.29,27.23,27.27,47500.0,20.5355,20.5732,20.528,20.5581,47500.0
2009-07-27 13:05:00,27.25,27.28,27.24,27.25,20700.0,20.543,20.5657,20.5355,20.543,20700.0
2009-07-27 13:10:00,27.25,27.29,27.25,27.29,78000.0,20.543,20.5732,20.543,20.5732,78000.0
2009-07-27 13:15:00,27.28,27.3,27.26,27.26,58400.0,20.5657,20.5807,20.5506,20.5506,58400.0
2009-07-27 13:20:00,27.26,27.27,27.22,27.25,23100.0,20.5506,20.5581,20.5204,20.543,23100.0
2009-07-27 13:25:00,27.25,27.28,27.23,27.28,24000.0,20.543,20.5657,20.528,20.5657,24000.0
2009-07-27 13:30:00,27.28,27.3,27.28,27.28,45600.0,20.5657,20.5807,20.5657,20.5657,45600.0
2009-07-27 13:35:00,27.28,27.3,27.28,27.3,38700.0,20.5657,20.5807,20.5657,20.5807,38700.0
2009-07-27 13:40:00,27.3,27.3,27.28,27.28,57000.0,20.5807,20.5807,20.5657,20.5657,57000.0
2009-07-27 13:45:00,27.29,27.3,27.27,27.29,43600.0,20.5732,20.5807,20.5581,20.5732,43600.0
2009-07-27 13:50:00,27.29,27.3,27.28,27.3,190300.0,20.5732,20.5807,20.5657,20.5807,190300.0
2009-07-27 13:55:00,27.3,27.3,27.26,27.28,66900.0,20.5807,20.5807,20.5506,20.5657,66900.0
2009-07-27 14:00:00,27.28,27.29,27.25,27.25,38200.0,20.5657,20.5732,20.543,20.543,38200.0
2009-07-27 14:05:00,27.26,27.29,27.25,27.29,13300.0,20.5506,20.5732,20.543,20.5732,13300.0
2009-07-27 14:10:00,27.29,27.3,27.28,27.28,60000.0,20.5732,20.5807,20.5657,20.5657,60000.0
2009-07-27 14:15:00,27.29,27.3,27.27,27.28,49300.0,20.5732,20.5807,20.5581,20.5657,49300.0
2009-07-27 14:20:00,27.27,27.28,27.27,27.28,34900.0,20.5581,20.5657,20.5581,20.5657,34900.0
2009-07-27 14:25:00,27.27,27.28,27.25,27.27,57300.0,20.5581,20.5657,20.543,20.5581,57300.0
2009-07-27 14:30:00,27.27,27.28,27.26,27.26,83400.0,20.5581,20.5657,20.5506,20.5506,83400.0
2009-07-27 14:35:00,27.26,27.29,27.26,27.28,46000.0,20.5506,20.5732,20.5506,20.5657,46000.0
2009-07-27 14:40:00,27.28,27.29,27.27,27.29,49700.0,20.5657,20.5732,20.5581,20.5732,49700.0
2009-07-27 14:45:00,27.29,27.3,27.28,27.29,52900.0,20.5732,20.5807,20.5657,20.5732,52900.0
2009-07-27 14:50:00,27.29,27.3,27.28,27.3,23100.0,20.5732,20.5807,20.5657,20.5807,23100.0
2009-07-27 14:55:00,27.29,27.3,27.28,27.29,69300.0,20.5732,20.5807,20.5657,20.5732,69300.0
2009-07-27 15:00:00,27.29,27.3,27.26,27.27,44900.0,20.5732,20.5807,20.5506,20.5581,44900.0
2009-07-27 15:05:00,27.28,27.29,27.27,27.28,29000.0,20.5657,20.5732,20.5581,20.5657,29000.0
2009-07-27 15:10:00,27.29,27.29,27.28,27.28,43800.0,20.5732,20.5732,20.5657,20.5657,43800.0
2009-07-27 15:15:00,27.29,27.29,27.27,27.27,116000.0,20.5732,20.5732,20.5581,20.5581,116000.0
2009-07-27 15:20:00,27.27,27.29,27.25,27.25,157800.0,20.5581,20.5732,20.543,20.543,157800.0
2009-07-27 15:25:00,27.25,27.27,27.24,27.25,80700.0,20.543,20.5581,20.5355,20.543,80700.0
2009-07-27 15:30:00,27.24,27.26,27.23,27.25,68200.0,20.5355,20.5506,20.528,20.543,68200.0
2009-07-27 15:35:00,27.25,27.25,27.2,27.25,82700.0,20.543,20.543,20.5053,20.543,82700.0
2009-07-27 15:40:00,27.25,27.25,27.21,27.24,102800.0,20.543,20.543,20.5129,20.5355,102800.0
2009-07-27 15:45:00,27.24,27.24,27.17,27.2,112600.0,20.5355,20.5355,20.4827,20.5053,112600.0
2009-07-27 15:50:00,27.19,27.24,27.15,27.18,181300.0,20.4978,20.5355,20.4677,20.4903,181300.0
2009-07-27 15:55:00,27.17,27.2,27.15,27.15,312400.0,20.4827,20.5053,20.4677,20.4677,312400.0
2009-07-28 09:30:00,26.76,27.06,26.76,26.83,56500.0,20.1736,20.3998,20.1736,20.2264,56500.0
2009-07-28 09:35:00,26.84,26.84,26.71,26.76,40500.0,20.234,20.234,20.136,20.1736,40500.0
2009-07-28 09:40:00,26.73,26.76,26.58,26.63,63400.0,20.151,20.1736,20.0379,20.0756,63400.0
2009-07-28 09:45:00,26.64,26.64,26.5,26.54,38000.0,20.0832,20.0832,19.9776,20.0078,38000.0
2009-07-28 09:50:00,26.54,26.56,26.5,26.54,25900.0,20.0078,20.0229,19.9776,20.0078,25900.0
2009-07-28 09:55:00,26.54,26.6,26.54,26.6,21500.0,20.0078,20.053,20.0078,20.053,21500.0
2009-07-28 10:00:00,26.6,26.6,26.37,26.45,131900.0,20.053,20.053,19.8796,19.9399,131900.0
2009-07-28 10:05:00,26.46,26.48,26.38,26.42,28500.0,19.9475,19.9626,19.8872,19.9173,28500.0
2009-07-28 10:10:00,26.42,26.56,26.41,26.51,39100.0,19.9173,20.0229,19.9098,19.9852,39100.0
2009-07-28 10:15:00,26.51,26.51,26.37,26.37,27400.0,19.9852,19.9852,19.8796,19.8796,27400.0
2009-07-28 10:20:00,26.39,26.43,26.37,26.41,23200.0,19.8947,19.9249,19.8796,19.9098,23200.0
2009-07-28 10:25:00,26.4,26.48,26.4,26.48,16000.0,19.9022,19.9626,19.9022,19.9626,16000.0
2009-07-28 10:30:00,26.5,26.5,26.43,26.47,20800.0,19.9776,19.9776,19.9249,19.955,20800.0
2009-07-28 10:35:00,26.45,26.48,26.41,26.45,47900.0,19.9399,19.9626,19.9098,19.9399,47900.0
2009-07-28 10:40:00,26.45,26.48,26.43,26.47,11500.0,19.9399,19.9626,19.9249,19.955,11500.0
2009-07-28 10:45:00,26.46,26.5,26.46,26.47,19100.0,19.9475,19.9776,19.9475,19.955,19100.0
2009-07-28 10:50:00,26.46,26.47,26.43,26.46,33700.0,19.9475,19.955,19.9249,19.9475,33700.0
2009-07-28 10:55:00,26.46,26.47,26.43,26.45,20000.0,19.9475,19.955,19.9249,19.9399,20000.0
2009-07-28 11:00:00,26.44,26.45,26.39,26.4,18500.0,19.9324,19.9399,19.8947,19.9022,18500.0
2009-07-28 11:05:00,26.4,26.42,26.3,26.3,31900.0,19.9022,19.9173,19.8269,19.8269,31900.0
2009-07-28 11:10:00,26.3,26.31,26.29,26.3,29900.0,19.8269,19.8344,19.8193,19.8269,29900.0
2009-07-28 11:15:00,26.28,26.3,26.25,26.28,22600.0,19.8118,19.8269,19.7892,19.8118,22600.0
2009-07-28 11:20:00,26.29,26.31,26.26,26.27,44500.0,19.8193,19.8344,19.7967,19.8042,44500.0
2009-07-28 11:25:00,26.27,26.29,26.22,26.22,32000.0,19.8042,19.8193,19.7666,19.7666,32000.0
2009-07-28 11:30:00,26.23,26.24,26.2,26.2,20600.0,19.7741,19.7816,19.7515,19.7515,20600.0
2009-07-28 11:35:00,26.2,26.21,26.18,26.18,30300.0,19.7515,19.759,19.7364,19.7364,30300.0
2009-07-28 11:40:00,26.19,26.19,26.1,26.1,28200.0,19.7439,19.7439,19.6761,19.6761,28200.0
2009-07-28 11:45:00,26.1,26.2,26.03,26.05,49400.0,19.6761,19.7515,19.6233,19.6384,49400.0
2009-07-28 11:50:00,26.05,26.06,26.05,26.05,8100.0,19.6384,19.6459,19.6384,19.6384,8100.0
2009-07-28 11:55:00,26.05,26.15,26.02,26.14,46700.0,19.6384,19.7138,19.6158,19.7062,46700.0
2009-07-28 12:00:00,26.15,26.15,26.12,26.13,6700.0,19.7138,19.7138,19.6912,19.6987,6700.0
2009-07-28 12:05:00,26.13,26.21,26.13,26.18,14500.0,19.6987,19.759,19.6987,19.7364,14500.0
2009-07-28 12:10:00,26.19,26.23,26.15,26.15,41000.0,19.7439,19.7741,19.7138,19.7138,41000.0
2009-07-28 12:15:00,26.16,26.17,26.12,26.13,31400.0,19.7213,19.7289,19.6912,19.6987,31400.0
2009-07-28 12:20:00,26.13,26.15,26.12,26.14,59200.0,19.6987,19.7138,19.6912,19.7062,59200.0
2009-07-28 12:25:00,26.15,26.16,26.12,26.14,12200.0,19.7138,19.7213,19.6912,19.7062,12200.0
2009-07-28 12:30:00,26.14,26.15,26.14,26.14,1600.0,19.7062,19.7138,19.7062,19.7062,1600.0
2009-07-28 12:35:00,26.14,26.18,26.13,26.15,12100.0,19.7062,19.7364,19.6987,19.7138,12100.0
2009-07-28 12:40:00,26.16,26.16,26.14,26.16,13400.0,19.7213,19.7213,19.7062,19.7213,13400.0
2009-07-28 12:45:00,26.15,26.16,26.09,26.09,21400.0,19.7138,19.7213,19.6685,19.6685,21400.0
2009-07-28 12:50:00,26.09,26.15,26.07,26.09,71500.0,19.6685,19.7138,19.6535,19.6685,71500.0
2009-07-28 12:55:00,26.09,26.14,26.09,26.13,11500.0,19.6685,19.7062,19.6685,19.6987,11500.0
2009-07-28 13:00:00,26.14,26.14,26.11,26.13,18900.0,19.7062,19.7062,19.6836,19.6987,18900.0
2009-07-28 13:05:00,26.13,26.14,26.06,26.06,17000.0,19.6987,19.7062,19.6459,19.6459,17000.0
2009-07-28 13:10:00,26.06,26.12,26.05,26.1,15900.0,19.6459,19.6912,19.6384,19.6761,15900.0
2009-07-28 13:15:00,26.09,26.11,26.09,26.11,8700.0,19.6685,19.6836,19.6685,19.6836,8700.0
2009-07-28 13:20:00,26.09,26.1,26.09,26.1,16600.0,19.6685,19.6761,19.6685,19.6761,16600.0
2009-07-28 13:25:00,26.11,26.11,26.09,26.09,24400.0,19.6836,19.6836,19.6685,19.6685,24400.0
2009-07-28 13:30:00,26.09,26.1,26.08,26.09,16600.0,19.6685,19.6761,19.661,19.6685,16600.0
2009-07-28 13:35:00,26.09,26.1,26.08,26.09,30100.0,19.6685,19.6761,19.661,19.6685,30100.0
2009-07-28 13:40:00,26.09,26.1,26.08,26.09,19100.0,19.6685,19.6761,19.661,19.6685,19100.0
2009-07-28 13:45:00,26.09,26.13,26.09,26.13,15300.0,19.6685,19.6987,19.6685,19.6987,15300.0
2009-07-28 13:50:00,26.12,26.22,26.12,26.22,27700.0,19.6912,19.7666,19.6912,19.7666,27700.0
2009-07-28 13:55:00,26.22,26.27,26.21,26.22,43700.0,19.7666,19.8042,19.759,19.7666,43700.0
2009-07-28 14:00:00,26.21,26.22,26.14,26.16,26000.0,19.759,19.7666,19.7062,19.7213,26000.0
2009-07-28 14:05:00,26.14,26.24,26.14,26.22,24400.0,19.7062,19.7816,19.7062,19.7666,24400.0
2009-07-28 14:10:00,26.22,26.23,26.15,26.16,17200.0,19.7666,19.7741,19.7138,19.7213,17200.0
2009-07-28 14:15:00,26.16,26.19,26.16,26.18,17000.0,19.7213,19.7439,19.7213,19.7364,17000.0
2009-07-28 14:20:00,26.17,26.2,26.17,26.17,22100.0,19.7289,19.7515,19.7289,19.7289,22100.0
2009-07-28 14:25:00,26.17,26.2,26.15,26.17,17800.0,19.7289,19.7515,19.7138,19.7289,17800.0
2009-07-28 14:30:00,26.16,26.25,26.16,26.24,12200.0,19.7213,19.7892,19.7213,19.7816,12200.0
2009-07-28 14:35:00,26.24,26.25,26.16,26.16,10500.0,19.7816,19.7892,19.7213,19.7213,10500.0
2009-07-28 14:40:00,26.16,26.22,26.16,26.21,15200.0,19.7213,19.7666,19.7213,19.759,15200.0
2009-07-28 14:45:00,26.21,26.22,26.18,26.2,10400.0,19.759,19.7666,19.7364,19.7515,10400.0
2009-07-28 14:50:00,26.18,26.2,26.14,26.14,22700.0,19.7364,19.7515,19.7062,19.7062,22700.0
2009-07-28 14:55:00,26.14,26.16,26.11,26.14,11500.0,19.7062,19.7213,19.6836,19.7062,11500.0
2009-07-28 15:00:00,26.15,26.17,26.12,26.15,16500.0,19.7138,19.7289,19.6912,19.7138,16500.0
2009-07-28 15:05:00,26.15,26.18,26.15,26.15,13000.0,19.7138,19.7364,19.7138,19.7138,13000.0
2009-07-28 15:10:00,26.15,26.17,26.13,26.17,20400.0,19.7138,19.7289,19.6987,19.7289,20400.0
2009-07-28 15:15:00,26.17,26.18,26.13,26.13,16400.0,19.7289,19.7364,19.6987,19.6987,16400.0
2009-07-28 15:20:00,26.13,26.15,26.11,26.12,22000.0,19.6987,19.7138,19.6836,19.6912,22000.0
2009-07-28 15:25:00,26.12,26.16,26.1,26.11,22800.0,19.6912,19.7213,19.6761,19.6836,22800.0
2009-07-28 15:30:00,26.11,26.16,26.11,26.16,24200.0,19.6836,19.7213,19.6836,19.7213,24200.0
2009-07-28 15:35:00,26.16,26.16,26.09,26.09,35100.0,19.7213,19.7213,19.6685,19.6685,35100.0
2009-07-28 15:40:00,26.1,26.16,26.08,26.15,45800.0,19.6761,19.7213,19.661,19.7138,45800.0
2009-07-28 15:45:00,26.15,26.18,26.15,26.15,68300.0,19.7138,19.7364,19.7138,19.7138,68300.0
2009-07-28 15:50:00,26.15,26.22,26.14,26.18,58400.0,19.7138,19.7666,19.7062,19.7364,58400.0
2009-07-28 15:55:00,26.18,26.27,26.18,26.26,97200.0,19.7364,19.8042,19.7364,19.7967,97200.0
2009-07-29 09:30:00,26.31,26.38,26.02,26.14,23300.0,19.8344,19.8872,19.6158,19.7062,23300.0
2009-07-29 09:35:00,26.14,26.14,25.89,25.99,49400.0,19.7062,19.7062,19.5178,19.5932,49400.0
2009-07-29 09:40:00,26.0,26.14,25.94,26.1,31600.0,19.6007,19.7062,19.5555,19.6761,31600.0
2009-07-29 09:45:00,26.1,26.22,26.06,26.06,36000.0,19.6761,19.7666,19.6459,19.6459,36000.0
2009-07-29 09:50:00,26.06,26.11,26.0,26.01,35900.0,19.6459,19.6836,19.6007,19.6082,35900.0
2009-07-29 09:55:00,26.0,26.11,26.0,26.1,63900.0,19.6007,19.6836,19.6007,19.6761,63900.0
2009-07-29 10:00:00,26.11,26.24,26.09,26.24,69500.0,19.6836,19.7816,19.6685,19.7816,69500.0
2009-07-29 10:05:00,26.24,26.26,26.1,26.1,46100.0,19.7816,19.7967,19.6761,19.6761,46100.0
2009-07-29 10:10:00,26.11,26.2,26.08,26.11,59000.0,19.6836,19.7515,19.661,19.6836,59000.0
2009-07-29 10:15:00,26.1,26.13,26.08,26.08,42400.0,19.6761,19.6987,19.661,19.661,42400.0
2009-07-29 10:20:00,26.08,26.1,26.06,26.06,19900.0,19.661,19.6761,19.6459,19.6459,19900.0
2009-07-29 10:25:00,26.06,26.2,26.05,26.15,47100.0,19.6459,19.7515,19.6384,19.7138,47100.0
2009-07-29 10:30:00,26.15,26.15,26.06,26.1,18900.0,19.7138,19.7138,19.6459,19.6761,18900.0
2009-07-29 10:35:00,26.09,26.1,26.04,26.05,49500.0,19.6685,19.6761,19.6309,19.6384,49500.0
2009-07-29 10:40:00,26.06,26.11,26.03,26.07,18900.0,19.6459,19.6836,19.6233,19.6535,18900.0
2009-07-29 10:45:00,26.07,26.12,26.05,26.12,20200.0,19.6535,19.6912,19.6384,19.6912,20200.0
2009-07-29 10:50:00,26.13,26.2,26.11,26.2,13100.0,19.6987,19.7515,19.6836,19.7515,13100.0
2009-07-29 10:55:00,26.21,26.23,26.14,26.18,13100.0,19.759,19.7741,19.7062,19.7364,13100.0
2009-07-29 11:00:00,26.18,26.25,26.18,26.18,5300.0,19.7364,19.7892,19.7364,19.7364,5300.0
2009-07-29 11:05:00,26.16,26.18,26.12,26.18,26100.0,19.7213,19.7364,19.6912,19.7364,26100.0
2009-07-29 11:10:00,26.18,26.23,26.08,26.1,18200.0,19.7364,19.7741,19.661,19.6761,18200.0
2009-07-29 11:15:00,26.1,26.15,26.08,26.11,75700.0,19.6761,19.7138,19.661,19.6836,75700.0
2009-07-29 11:20:00,26.11,26.13,26.1,26.13,60900.0,19.6836,19.6987,19.6761,19.6987,60900.0
2009-07-29 11:25:00,26.13,26.22,26.1,26.19,102500.0,19.6987,19.7666,19.6761,19.7439,102500.0
2009-07-29 11:30:00,26.19,26.25,26.11,26.12,29700.0,19.7439,19.7892,19.6836,19.6912,29700.0
2009-07-29 11:35:00,26.12,26.13,26.09,26.1,83100.0,19.6912,19.6987,19.6685,19.6761,83100.0
2009-07-29 11:40:00,26.1,26.25,26.08,26.25,44200.0,19.6761,19.7892,19.661,19.7892,44200.0
2009-07-29 11:45:00,26.23,26.24,26.15,26.16,23600.0,19.7741,19.7816,19.7138,19.7213,23600.0
2009-07-29 11:50:00,26.16,26.16,26.15,26.15,8300.0,19.7213,19.7213,19.7138,19.7138,8300.0
2009-07-29 11:55:00,26.15,26.2,26.15,26.19,12600.0,19.7138,19.7515,19.7138,19.7439,12600.0
2009-07-29 12:00:00,26.2,26.22,26.19,26.2,11200.0,19.7515,19.7666,19.7439,19.7515,11200.0
2009-07-29 12:05:00,26.2,26.22,26.19,26.22,4300.0,19.7515,19.7666,19.7439,19.7666,4300.0
2009-07-29 12:10:00,26.21,26.22,26.21,26.21,6600.0,19.759,19.7666,19.759,19.759,6600.0
2009-07-29 12:15:00,26.22,26.35,26.21,26.33,43800.0,19.7666,19.8646,19.759,19.8495,43800.0
2009-07-29 12:20:00,26.33,26.33,26.21,26.21,14300.0,19.8495,19.8495,19.759,19.759,14300.0
2009-07-29 12:25:00,26.21,26.26,26.21,26.25,21500.0,19.759,19.7967,19.759,19.7892,21500.0
2009-07-29 12:30:00,26.24,26.25,26.21,26.21,3300.0,19.7816,19.7892,19.759,19.759,3300.0
2009-07-29 12:35:00,26.21,26.29,26.21,26.28,10300.0,19.759,19.8193,19.759,19.8118,10300.0
2009-07-29 12:40:00,26.29,26.31,26.28,26.3,8500.0,19.8193,19.8344,19.8118,19.8269,8500.0
2009-07-29 12:45:00,26.3,26.31,26.27,26.29,9900.0,19.8269,19.8344,19.8042,19.8193,9900.0
2009-07-29 12:50:00,26.29,26.3,26.26,26.26,5200.0,19.8193,19.8269,19.7967,19.7967,5200.0
2009-07-29 12:55:00,26.26,26.28,26.26,26.27,5500.0,19.7967,19.8118,19.7967,19.8042,5500.0
2009-07-29 13:00:00,26.26,26.27,26.18,26.18,10200.0,19.7967,19.8042,19.7364,19.7364,10200.0
2009-07-29 13:05:00,26.19,26.21,26.16,26.16,8000.0,19.7439,19.759,19.7213,19.7213,8000.0
2009-07-29 13:10:00,26.15,26.18,26.1,26.17,33600.0,19.7138,19.7364,19.6761,19.7289,33600.0
2009-07-29 13:15:00,26.16,26.16,26.13,26.13,20300.0,19.7213,19.7213,19.6987,19.6987,20300.0
2009-07-29 13:20:00,26.13,26.14,26.13,26.13,29700.0,19.6987,19.7062,19.6987,19.6987,29700.0
2009-07-29 13:25:00,26.13,26.14,26.12,26.12,18000.0,19.6987,19.7062,19.6912,19.6912,18000.0
2009-07-29 13:30:00,26.12,26.13,26.11,26.13,19100.0,19.6912,19.6987,19.6836,19.6987,19100.0
2009-07-29 13:35:00,26.13,26.2,26.12,26.2,25300.0,19.6987,19.7515,19.6912,19.7515,25300.0
2009-07-29 13:40:00,26.21,26.21,26.2,26.21,6200.0,19.759,19.759,19.7515,19.759,6200.0
2009-07-29 13:45:00,26.2,26.21,26.2,26.2,5900.0,19.7515,19.759,19.7515,19.7515,5900.0
2009-07-29 13:50:00,26.2,26.23,26.19,26.21,15100.0,19.7515,19.7741,19.7439,19.759,15100.0
2009-07-29 13:55:00,26.2,26.21,26.2,26.21,60300.0,19.7515,19.759,19.7515,19.759,60300.0
2009-07-29 14:00:00,26.21,26.21,26.17,26.18,36500.0,19.759,19.759,19.7289,19.7364,36500.0
2009-07-29 14:05:00,26.18,26.2,26.17,26.2,13500.0,19.7364,19.7515,19.7289,19.7515,13500.0
2009-07-29 14:10:00,26.19,26.2,26.15,26.18,35900.0,19.7439,19.7515,19.7138,19.7364,35900.0
2009-07-29 14:15:00,26.18,26.25,26.18,26.2,63200.0,19.7364,19.7892,19.7364,19.7515,63200.0
2009-07-29 14:20:00,26.2,26.21,26.19,26.19,8600.0,19.7515,19.759,19.7439,19.7439,8600.0
2009-07-29 14:25:00,26.18,26.25,26.18,26.24,28300.0,19.7364,19.7892,19.7364,19.7816,28300.0
2009-07-29 14:30:00,26.24,26.24,26.15,26.15,26000.0,19.7816,19.7816,19.7138,19.7138,26000.0
2009-07-29 14:35:00,26.15,26.16,26.14,26.15,119100.0,19.7138,19.7213,19.7062,19.7138,119100.0
2009-07-29 14:40:00,26.14,26.16,26.14,26.16,23600.0,19.7062,19.7213,19.7062,19.7213,23600.0
2009-07-29 14:45:00,26.15,26.16,26.12,26.12,58700.0,19.7138,19.7213,19.6912,19.6912,58700.0
2009-07-29 14:50:00,26.12,26.15,26.12,26.14,42800.0,19.6912,19.7138,19.6912,19.7062,42800.0
2009-07-29 14:55:00,26.15,26.17,26.14,26.15,122900.0,19.7138,19.7289,19.7062,19.7138,122900.0
2009-07-29 15:00:00,26.15,26.15,26.14,26.14,52700.0,19.7138,19.7138,19.7062,19.7062,52700.0
2009-07-29 15:05:00,26.15,26.16,26.14,26.15,24700.0,19.7138,19.7213,19.7062,19.7138,24700.0
2009-07-29 15:10:00,26.16,26.26,26.15,26.25,43900.0,19.7213,19.7967,19.7138,19.7892,43900.0
2009-07-29 15:15:00,26.24,26.33,26.24,26.33,51500.0,19.7816,19.8495,19.7816,19.8495,51500.0
2009-07-29 15:20:00,26.33,26.39,26.32,26.32,41200.0,19.8495,19.8947,19.8419,19.8419,41200.0
2009-07-29 15:25:00,26.32,26.32,26.26,26.27,37900.0,19.8419,19.8419,19.7967,19.8042,37900.0
2009-07-29 15:30:00,26.26,26.31,26.25,26.26,91100.0,19.7967,19.8344,19.7892,19.7967,91100.0
2009-07-29 15:35:00,26.27,26.33,26.25,26.32,58100.0,19.8042,19.8495,19.7892,19.8419,58100.0
2009-07-29 15:40:00,26.31,26.33,26.25,26.29,46600.0,19.8344,19.8495,19.7892,19.8193,46600.0
2009-07-29 15:45:00,26.29,26.38,26.25,26.36,94800.0,19.8193,19.8872,19.7892,19.8721,94800.0
2009-07-29 15:50:00,26.36,26.37,26.27,26.28,47800.0,19.8721,19.8796,19.8042,19.8118,47800.0
2009-07-29 15:55:00,26.3,26.37,26.27,26.27,93300.0,19.8269,19.8796,19.8042,19.8042,93300.0
2009-07-30 09:30:00,27.28,27.28,27.0,27.25,52700.0,20.5657,20.5657,20.3546,20.543,52700.0
2009-07-30 09:35:00,27.22,27.25,27.07,27.25,84200.0,20.5204,20.543,20.4073,20.543,84200.0
2009-07-30 09:40:00,27.25,27.35,27.19,27.28,62200.0,20.543,20.6184,20.4978,20.5657,62200.0
2009-07-30 09:45:00,27.28,27.31,27.05,27.06,53700.0,20.5657,20.5883,20.3923,20.3998,53700.0
2009-07-30 09:50:00,27.08,27.25,27.06,27.2,47100.0,20.4149,20.543,20.3998,20.5053,47100.0
2009-07-30 09:55:00,27.2,27.25,27.18,27.21,43200.0,20.5053,20.543,20.4903,20.5129,43200.0
2009-07-30 10:00:00,27.21,27.43,27.21,27.4,58000.0,20.5129,20.6787,20.5129,20.6561,58000.0
2009-07-30 10:05:00,27.39,27.5,27.39,27.5,75000.0,20.6486,20.7315,20.6486,20.7315,75000.0
2009-07-30 10:10:00,27.5,27.5,27.44,27.46,152300.0,20.7315,20.7315,20.6863,20.7014,152300.0
2009-07-30 10:15:00,27.46,27.5,27.46,27.49,72600.0,20.7014,20.7315,20.7014,20.724,72600.0
2009-07-30 10:20:00,27.49,27.5,27.44,27.5,160900.0,20.724,20.7315,20.6863,20.7315,160900.0
2009-07-30 10:25:00,27.5,27.5,27.46,27.49,245100.0,20.7315,20.7315,20.7014,20.724,245100.0
2009-07-30 10:30:00,27.49,27.65,27.49,27.65,104700.0,20.724,20.8446,20.724,20.8446,104700.0
2009-07-30 10:35:00,27.65,27.73,27.61,27.71,74300.0,20.8446,20.9049,20.8144,20.8898,74300.0
2009-07-30 10:40:00,27.7,27.71,27.58,27.64,98900.0,20.8823,20.8898,20.7918,20.8371,98900.0
2009-07-30 10:45:00,27.64,27.65,27.43,27.56,90700.0,20.8371,20.8446,20.6787,20.7767,90700.0
2009-07-30 10:50:00,27.57,27.66,27.56,27.64,51300.0,20.7843,20.8521,20.7767,20.8371,51300.0
2009-07-30 10:55:00,27.65,27.71,27.64,27.65,43100.0,20.8446,20.8898,20.8371,20.8446,43100.0
2009-07-30 11:00:00,27.67,27.67,27.48,27.48,97000.0,20.8597,20.8597,20.7164,20.7164,97000.0
2009-07-30 11:05:00,27.48,27.51,27.45,27.49,39700.0,20.7164,20.739,20.6938,20.724,39700.0
2009-07-30 11:10:00,27.5,27.51,27.49,27.5,44000.0,20.7315,20.739,20.724,20.7315,44000.0
2009-07-30 11:15:00,27.5,27.54,27.5,27.52,16700.0,20.7315,20.7617,20.7315,20.7466,16700.0
2009-07-30 11:20:00,27.53,27.53,27.5,27.5,34900.0,20.7541,20.7541,20.7315,20.7315,34900.0
2009-07-30 11:25:00,27.5,27.5,27.48,27.5,42600.0,20.7315,20.7315,20.7164,20.7315,42600.0
2009-07-30 11:30:00,27.5,27.52,27.47,27.47,68300.0,20.7315,20.7466,20.7089,20.7089,68300.0
2009-07-30 11:35:00,27.48,27.51,27.48,27.5,29600.0,20.7164,20.739,20.7164,20.7315,29600.0
2009-07-30 11:40:00,27.5,27.5,27.49,27.49,9800.0,20.7315,20.7315,20.724,20.724,9800.0
2009-07-30 11:45:00,27.49,27.5,27.49,27.49,23200.0,20.724,20.7315,20.724,20.724,23200.0
2009-07-30 11:50:00,27.49,27.49,27.42,27.45,40600.0,20.724,20.724,20.6712,20.6938,40600.0
2009-07-30 11:55:00,27.45,27.5,27.43,27.49,15700.0,20.6938,20.7315,20.6787,20.724,15700.0
2009-07-30 12:00:00,27.5,27.52,27.5,27.52,24600.0,20.7315,20.7466,20.7315,20.7466,24600.0
2009-07-30 12:05:00,27.51,27.52,27.5,27.51,11800.0,20.739,20.7466,20.7315,20.739,11800.0
2009-07-30 12:10:00,27.51,27.53,27.51,27.53,6500.0,20.739,20.7541,20.739,20.7541,6500.0
2009-07-30 12:15:00,27.53,27.53,27.5,27.5,14500.0,20.7541,20.7541,20.7315,20.7315,14500.0
2009-07-30 12:20:00,27.5,27.51,27.5,27.5,23600.0,20.7315,20.739,20.7315,20.7315,23600.0
2009-07-30 12:25:00,27.51,27.51,27.43,27.44,25300.0,20.739,20.739,20.6787,20.6863,25300.0
2009-07-30 12:30:00,27.44,27.5,27.44,27.49,7100.0,20.6863,20.7315,20.6863,20.724,7100.0
2009-07-30 12:35:00,27.48,27.49,27.48,27.49,10200.0,20.7164,20.724,20.7164,20.724,10200.0
2009-07-30 12:40:00,27.49,27.49,27.47,27.47,13000.0,20.724,20.724,20.7089,20.7089,13000.0
2009-07-30 12:45:00,27.48,27.48,27.47,27.47,9300.0,20.7164,20.7164,20.7089,20.7089,9300.0
2009-07-30 12:50:00,27.48,27.48,27.43,27.44,14900.0,20.7164,20.7164,20.6787,20.6863,14900.0
2009-07-30 12:55:00,27.44,27.45,27.43,27.45,6900.0,20.6863,20.6938,20.6787,20.6938,6900.0
2009-07-30 13:00:00,27.44,27.5,27.44,27.49,36500.0,20.6863,20.7315,20.6863,20.724,36500.0
2009-07-30 13:05:00,27.49,27.51,27.49,27.51,16000.0,20.724,20.739,20.724,20.739,16000.0
2009-07-30 13:10:00,27.51,27.53,27.51,27.53,9300.0,20.739,20.7541,20.739,20.7541,9300.0
2009-07-30 13:15:00,27.52,27.59,27.52,27.55,11300.0,20.7466,20.7994,20.7466,20.7692,11300.0
2009-07-30 13:20:00,27.57,27.59,27.56,27.59,25400.0,20.7843,20.7994,20.7767,20.7994,25400.0
2009-07-30 13:25:00,27.59,27.6,27.56,27.58,19800.0,20.7994,20.8069,20.7767,20.7918,19800.0
2009-07-30 13:30:00,27.57,27.6,27.57,27.59,8600.0,20.7843,20.8069,20.7843,20.7994,8600.0
2009-07-30 13:35:00,27.6,27.6,27.58,27.59,17000.0,20.8069,20.8069,20.7918,20.7994,17000.0
2009-07-30 13:40:00,27.58,27.68,27.58,27.68,41900.0,20.7918,20.8672,20.7918,20.8672,41900.0
2009-07-30 13:45:00,27.68,27.74,27.66,27.66,26200.0,20.8672,20.9124,20.8521,20.8521,26200.0
2009-07-30 13:50:00,27.67,27.77,27.67,27.77,17500.0,20.8597,20.9351,20.8597,20.9351,17500.0
2009-07-30 13:55:00,27.77,27.79,27.71,27.71,32400.0,20.9351,20.9501,20.8898,20.8898,32400.0
2009-07-30 14:00:00,27.71,27.71,27.6,27.63,68600.0,20.8898,20.8898,20.8069,20.8295,68600.0
2009-07-30 14:05:00,27.62,27.65,27.55,27.55,39100.0,20.822,20.8446,20.7692,20.7692,39100.0
2009-07-30 14:10:00,27.55,27.56,27.5,27.5,27200.0,20.7692,20.7767,20.7315,20.7315,27200.0
2009-07-30 14:15:00,27.5,27.51,27.5,27.5,18700.0,20.7315,20.739,20.7315,20.7315,18700.0
2009-07-30 14:20:00,27.5,27.51,27.5,27.5,9500.0,20.7315,20.739,20.7315,20.7315,9500.0
2009-07-30 14:25:00,27.5,27.52,27.48,27.5,40700.0,20.7315,20.7466,20.7164,20.7315,40700.0
2009-07-30 14:30:00,27.5,27.5,27.44,27.46,22100.0,20.7315,20.7315,20.6863,20.7014,22100.0
2009-07-30 14:35:00,27.46,27.51,27.45,27.5,23000.0,20.7014,20.739,20.6938,20.7315,23000.0
2009-07-30 14:40:00,27.5,27.52,27.49,27.49,25100.0,20.7315,20.7466,20.724,20.724,25100.0
2009-07-30 14:45:00,27.49,27.51,27.49,27.51,24700.0,20.724,20.739,20.724,20.739,24700.0
2009-07-30 14:50:00,27.52,27.52,27.46,27.47,18700.0,20.7466,20.7466,20.7014,20.7089,18700.0
2009-07-30 14:55:00,27.47,27.52,27.46,27.52,6500.0,20.7089,20.7466,20.7014,20.7466,6500.0
2009-07-30 15:00:00,27.51,27.63,27.51,27.62,23100.0,20.739,20.8295,20.739,20.822,23100.0
2009-07-30 15:05:00,27.62,27.65,27.58,27.62,23000.0,20.822,20.8446,20.7918,20.822,23000.0
2009-07-30 15:10:00,27.63,27.63,27.56,27.57,30300.0,20.8295,20.8295,20.7767,20.7843,30300.0
2009-07-30 15:15:00,27.57,27.62,27.54,27.56,35700.0,20.7843,20.822,20.7617,20.7767,35700.0
2009-07-30 15:20:00,27.57,27.59,27.52,27.52,59500.0,20.7843,20.7994,20.7466,20.7466,59500.0
2009-07-30 15:25:00,27.52,27.61,27.5,27.55,47800.0,20.7466,20.8144,20.7315,20.7692,47800.0
2009-07-30 15:30:00,27.56,27.56,27.5,27.5,55400.0,20.7767,20.7767,20.7315,20.7315,55400.0
2009-07-30 15:35:00,27.5,27.51,27.42,27.46,65100.0,20.7315,20.739,20.6712,20.7014,65100.0
2009-07-30 15:40:00,27.46,27.48,27.4,27.43,73600.0,20.7014,20.7164,20.6561,20.6787,73600.0
2009-07-30 15:45:00,27.42,27.47,27.33,27.37,111700.0,20.6712,20.7089,20.6034,20.6335,111700.0
2009-07-30 15:50:00,27.37,27.46,27.33,27.33,394200.0,20.6335,20.7014,20.6034,20.6034,394200.0
2009-07-30 15:55:00,27.34,27.38,27.23,27.38,478500.0,20.6109,20.641,20.528,20.641,478500.0
2009-07-31 09:30:00,27.62,27.62,27.27,27.47,33900.0,20.822,20.822,20.5581,20.7089,33900.0
2009-07-31 09:35:00,27.5,27.5,27.18,27.23,21400.0,20.7315,20.7315,20.4903,20.528,21400.0
2009-07-31 09:40:00,27.23,27.28,26.91,26.91,46000.0,20.528,20.5657,20.2867,20.2867,46000.0
2009-07-31 09:45:00,26.97,26.98,26.9,26.93,36000.0,20.332,20.3395,20.2792,20.3018,36000.0
2009-07-31 09:50:00,26.93,27.0,26.9,26.93,37800.0,20.3018,20.3546,20.2792,20.3018,37800.0
2009-07-31 09:55:00,26.93,26.95,26.83,26.86,22000.0,20.3018,20.3169,20.2264,20.249,22000.0
2009-07-31 10:00:00,26.86,26.89,26.75,26.88,27800.0,20.249,20.2716,20.1661,20.2641,27800.0
2009-07-31 10:05:00,26.88,26.98,26.76,26.94,69000.0,20.2641,20.3395,20.1736,20.3093,69000.0
2009-07-31 10:10:00,26.93,27.01,26.91,26.91,32100.0,20.3018,20.3621,20.2867,20.2867,32100.0
2009-07-31 10:15:00,26.92,27.0,26.89,26.95,12400.0,20.2943,20.3546,20.2716,20.3169,12400.0
2009-07-31 10:20:00,26.96,27.01,26.96,27.0,22200.0,20.3244,20.3621,20.3244,20.3546,22200.0
2009-07-31 10:25:00,26.99,27.01,26.95,26.96,22200.0,20.347,20.3621,20.3169,20.3244,22200.0
2009-07-31 10:30:00,26.96,27.0,26.93,27.0,12100.0,20.3244,20.3546,20.3018,20.3546,12100.0
2009-07-31 10:35:00,27.0,27.0,26.96,26.99,13300.0,20.3546,20.3546,20.3244,20.347,13300.0
2009-07-31 10:40:00,26.98,27.08,26.92,27.08,28400.0,20.3395,20.4149,20.2943,20.4149,28400.0
2009-07-31 10:45:00,27.09,27.09,27.0,27.0,24000.0,20.4224,20.4224,20.3546,20.3546,24000.0
2009-07-31 10:50:00,27.0,27.06,27.0,27.05,54900.0,20.3546,20.3998,20.3546,20.3923,54900.0
2009-07-31 10:55:00,27.04,27.19,27.04,27.18,22800.0,20.3847,20.4978,20.3847,20.4903,22800.0
2009-07-31 11:00:00,27.19,27.22,27.12,27.2,30000.0,20.4978,20.5204,20.445,20.5053,30000.0
2009-07-31 11:05:00,27.2,27.25,27.19,27.21,43000.0,20.5053,20.543,20.4978,20.5129,43000.0
2009-07-31 11:10:00,27.21,27.29,27.18,27.26,32000.0,20.5129,20.5732,20.4903,20.5506,32000.0
2009-07-31 11:15:00,27.28,27.3,27.15,27.17,20000.0,20.5657,20.5807,20.4677,20.4827,20000.0
2009-07-31 11:20:00,27.18,27.26,27.17,27.2,12700.0,20.4903,20.5506,20.4827,20.5053,12700.0
2009-07-31 11:25:00,27.2,27.24,27.2,27.24,19500.0,20.5053,20.5355,20.5053,20.5355,19500.0
2009-07-31 11:30:00,27.22,27.22,27.12,27.19,16700.0,20.5204,20.5204,20.445,20.4978,16700.0
2009-07-31 11:35:00,27.22,27.27,27.22,27.25,16900.0,20.5204,20.5581,20.5204,20.543,16900.0
2009-07-31 11:40:00,27.25,27.28,27.24,27.24,11000.0,20.543,20.5657,20.5355,20.5355,11000.0
2009-07-31 11:45:00,27.25,27.26,27.22,27.22,10100.0,20.543,20.5506,20.5204,20.5204,10100.0
2009-07-31 11:50:00,27.23,27.28,27.22,27.28,8700.0,20.528,20.5657,20.5204,20.5657,8700.0
2009-07-31 11:55:00,27.28,27.28,27.24,27.25,4200.0,20.5657,20.5657,20.5355,20.543,4200.0
2009-07-31 12:00:00,27.26,27.27,27.2,27.21,10000.0,20.5506,20.5581,20.5053,20.5129,10000.0
2009-07-31 12:05:00,27.21,27.3,27.19,27.28,11300.0,20.5129,20.5807,20.4978,20.5657,11300.0
2009-07-31 12:10:00,27.29,27.32,27.28,27.32,11500.0,20.5732,20.5958,20.5657,20.5958,11500.0
2009-07-31 12:15:00,27.31,27.31,27.25,27.25,12700.0,20.5883,20.5883,20.543,20.543,12700.0
2009-07-31 12:20:00,27.25,27.32,27.23,27.32,12800.0,20.543,20.5958,20.528,20.5958,12800.0
2009-07-31 12:25:00,27.31,27.33,27.29,27.32,5600.0,20.5883,20.6034,20.5732,20.5958,5600.0
2009-07-31 12:30:00,27.27,27.28,27.2,27.2,15000.0,20.5581,20.5657,20.5053,20.5053,15000.0
2009-07-31 12:35:00,27.2,27.21,27.17,27.17,16300.0,20.5053,20.5129,20.4827,20.4827,16300.0
2009-07-31 12:40:00,27.17,27.17,27.11,27.14,17200.0,20.4827,20.4827,20.4375,20.4601,17200.0
2009-07-31 12:45:00,27.14,27.16,27.12,27.14,12000.0,20.4601,20.4752,20.445,20.4601,12000.0
2009-07-31 12:50:00,27.14,27.15,27.06,27.06,24100.0,20.4601,20.4677,20.3998,20.3998,24100.0
2009-07-31 12:55:00,27.07,27.07,26.95,26.99,65600.0,20.4073,20.4073,20.3169,20.347,65600.0
2009-07-31 13:00:00,26.99,27.02,26.99,27.0,17800.0,20.347,20.3697,20.347,20.3546,17800.0
2009-07-31 13:05:00,27.0,27.02,26.96,26.96,17500.0,20.3546,20.3697,20.3244,20.3244,17500.0
2009-07-31 13:10:00,26.97,27.05,26.96,27.03,19600.0,20.332,20.3923,20.3244,20.3772,19600.0
2009-07-31 13:15:00,27.03,27.05,27.03,27.03,16000.0,20.3772,20.3923,20.3772,20.3772,16000.0
2009-07-31 13:20:00,27.03,27.03,26.94,26.94,19700.0,20.3772,20.3772,20.3093,20.3093,19700.0
2009-07-31 13:25:00,26.94,26.96,26.93,26.96,14500.0,20.3093,20.3244,20.3018,20.3244,14500.0
2009-07-31 13:30:00,26.96,26.97,26.95,26.96,20600.0,20.3244,20.332,20.3169,20.3244,20600.0
2009-07-31 13:35:00,26.95,26.99,26.95,26.97,22200.0,20.3169,20.347,20.3169,20.332,22200.0
2009-07-31 13:40:00,26.97,27.05,26.96,27.04,29200.0,20.332,20.3923,20.3244,20.3847,29200.0
2009-07-31 13:45:00,27.04,27.1,27.04,27.1,48700.0,20.3847,20.43,20.3847,20.43,48700.0
2009-07-31 13:50:00,27.1,27.12,27.07,27.07,14300.0,20.43,20.445,20.4073,20.4073,14300.0
2009-07-31 13:55:00,27.07,27.07,26.98,26.98,17600.0,20.4073,20.4073,20.3395,20.3395,17600.0
2009-07-31 14:00:00,27.0,27.08,26.99,27.07,12400.0,20.3546,20.4149,20.347,20.4073,12400.0
2009-07-31 14:05:00,27.06,27.07,27.01,27.06,10900.0,20.3998,20.4073,20.3621,20.3998,10900.0
2009-07-31 14:10:00,27.07,27.09,27.06,27.09,22100.0,20.4073,20.4224,20.3998,20.4224,22100.0
2009-07-31 14:15:00,27.08,27.13,27.07,27.13,23800.0,20.4149,20.4526,20.4073,20.4526,23800.0
2009-07-31 14:20:00,27.13,27.15,27.11,27.14,15200.0,20.4526,20.4677,20.4375,20.4601,15200.0
2009-07-31 14:25:00,27.12,27.18,27.12,27.18,25500.0,20.445,20.4903,20.445,20.4903,25500.0
2009-07-31 14:30:00,27.18,27.22,27.18,27.22,15000.0,20.4903,20.5204,20.4903,20.5204,15000.0
2009-07-31 14:35:00,27.21,27.26,27.19,27.26,45800.0,20.5129,20.5506,20.4978,20.5506,45800.0
2009-07-31 14:40:00,27.25,27.28,27.2,27.2,10200.0,20.543,20.5657,20.5053,20.5053,10200.0
2009-07-31 14:45:00,27.21,27.23,27.13,27.16,15200.0,20.5129,20.528,20.4526,20.4752,15200.0
2009-07-31 14:50:00,27.15,27.2,27.14,27.15,9100.0,20.4677,20.5053,20.4601,20.4677,9100.0
2009-07-31 14:55:00,27.15,27.15,27.11,27.13,9800.0,20.4677,20.4677,20.4375,20.4526,9800.0
2009-07-31 15:00:00,27.12,27.12,27.05,27.05,24500.0,20.445,20.445,20.3923,20.3923,24500.0
2009-07-31 15:05:00,27.05,27.07,27.03,27.04,12700.0,20.3923,20.4073,20.3772,20.3847,12700.0
2009-07-31 15:10:00,27.03,27.05,27.0,27.0,20000.0,20.3772,20.3923,20.3546,20.3546,20000.0
2009-07-31 15:15:00,27.01,27.08,26.99,27.05,18600.0,20.3621,20.4149,20.347,20.3923,18600.0
2009-07-31 15:20:00,27.04,27.09,27.02,27.08,20500.0,20.3847,20.4224,20.3697,20.4149,20500.0
2009-07-31 15:25:00,27.09,27.09,27.02,27.03,17500.0,20.4224,20.4224,20.3697,20.3772,17500.0
2009-07-31 15:30:00,27.03,27.04,26.97,26.97,24400.0,20.3772,20.3847,20.332,20.332,24400.0
2009-07-31 15:35:00,26.98,27.05,26.97,27.04,42200.0,20.3395,20.3923,20.332,20.3847,42200.0
2009-07-31 15:40:00,27.06,27.1,27.03,27.06,146500.0,20.3998,20.43,20.3772,20.3998,146500.0
2009-07-31 15:45:00,27.05,27.15,27.01,27.13,105700.0,20.3923,20.4677,20.3621,20.4526,105700.0
2009-07-31 15:50:00,27.13,27.13,27.05,27.11,122600.0,20.4526,20.4526,20.3923,20.4375,122600.0
2009-07-31 15:55:00,27.11,27.26,27.1,27.21,215700.0,20.4375,20.5506,20.43,20.5129,215700.0
2009-08-03 09:30:00,27.74,27.85,27.42,27.61,77800.0,20.9124,20.9954,20.6712,20.8144,77800.0
2009-08-03 09:35:00,27.6,27.8,27.6,27.69,39600.0,20.8069,20.9577,20.8069,20.8747,39600.0
2009-08-03 09:40:00,27.7,27.71,27.49,27.69,91400.0,20.8823,20.8898,20.724,20.8747,91400.0
2009-08-03 09:45:00,27.69,27.91,27.69,27.88,38400.0,20.8747,21.0406,20.8747,21.018,38400.0
2009-08-03 09:50:00,27.88,27.9,27.84,27.85,43800.0,21.018,21.0331,20.9878,20.9954,43800.0
2009-08-03 09:55:00,27.86,27.95,27.85,27.94,42400.0,21.0029,21.0708,20.9954,21.0632,42400.0
2009-08-03 10:00:00,27.95,28.09,27.95,28.01,87100.0,21.0708,21.1763,21.0708,21.116,87100.0
2009-08-03 10:05:00,28.02,28.06,27.84,27.87,44600.0,21.1235,21.1537,20.9878,21.0104,44600.0
2009-08-03 10:10:00,27.86,27.89,27.74,27.87,56600.0,21.0029,21.0255,20.9124,21.0104,56600.0
2009-08-03 10:15:00,27.86,27.92,27.86,27.89,51600.0,21.0029,21.0481,21.0029,21.0255,51600.0
2009-08-03 10:20:00,27.9,28.05,27.88,28.04,90900.0,21.0331,21.1461,21.018,21.1386,90900.0
2009-08-03 10:25:00,28.05,28.15,28.04,28.09,54200.0,21.1461,21.2215,21.1386,21.1763,54200.0
2009-08-03 10:30:00,28.09,28.2,28.09,28.16,53400.0,21.1763,21.2592,21.1763,21.2291,53400.0
2009-08-03 10:35:00,28.17,28.19,28.14,28.14,35200.0,21.2366,21.2517,21.214,21.214,35200.0
2009-08-03 10:40:00,28.15,28.17,28.1,28.14,30200.0,21.2215,21.2366,21.1838,21.214,30200.0
2009-08-03 10:45:00,28.14,28.15,28.11,28.14,23800.0,21.214,21.2215,21.1914,21.214,23800.0
2009-08-03 10:50:00,28.14,28.16,28.13,28.15,33300.0,21.214,21.2291,21.2064,21.2215,33300.0
2009-08-03 10:55:00,28.15,28.17,28.15,28.17,47100.0,21.2215,21.2366,21.2215,21.2366,47100.0
2009-08-03 11:00:00,28.18,28.27,28.17,28.26,41500.0,21.2441,21.312,21.2366,21.3045,41500.0
2009-08-03 11:05:00,28.26,28.27,28.23,28.23,38500.0,21.3045,21.312,21.2818,21.2818,38500.0
2009-08-03 11:10:00,28.24,28.24,28.21,28.22,55600.0,21.2894,21.2894,21.2668,21.2743,55600.0
2009-08-03 11:15:00,28.22,28.23,28.15,28.15,24400.0,21.2743,21.2818,21.2215,21.2215,24400.0
2009-08-03 11:20:00,28.15,28.29,28.15,28.29,61000.0,21.2215,21.3271,21.2215,21.3271,61000.0
2009-08-03 11:25:00,28.28,28.36,28.26,28.28,68700.0,21.3195,21.3798,21.3045,21.3195,68700.0
2009-08-03 11:30:00,28.27,28.37,28.27,28.37,16200.0,21.312,21.3874,21.312,21.3874,16200.0
2009-08-03 11:35:00,28.37,28.39,28.35,28.38,42900.0,21.3874,21.4025,21.3723,21.3949,42900.0
2009-08-03 11:40:00,28.37,28.47,28.35,28.47,67000.0,21.3874,21.4628,21.3723,21.4628,67000.0
2009-08-03 11:45:00,28.46,28.49,28.44,28.45,57200.0,21.4552,21.4778,21.4402,21.4477,57200.0
2009-08-03 11:50:00,28.45,28.45,28.44,28.44,21500.0,21.4477,21.4477,21.4402,21.4402,21500.0
2009-08-03 11:55:00,28.45,28.47,28.44,28.44,23100.0,21.4477,21.4628,21.4402,21.4402,23100.0
2009-08-03 12:00:00,28.45,28.47,28.41,28.45,39800.0,21.4477,21.4628,21.4175,21.4477,39800.0
2009-08-03 12:05:00,28.45,28.46,28.29,28.29,51800.0,21.4477,21.4552,21.3271,21.3271,51800.0
2009-08-03 12:10:00,28.29,28.31,28.27,28.3,20700.0,21.3271,21.3421,21.312,21.3346,20700.0
2009-08-03 12:15:00,28.3,28.34,28.28,28.34,29900.0,21.3346,21.3648,21.3195,21.3648,29900.0
2009-08-03 12:20:00,28.33,28.36,28.33,28.35,54000.0,21.3572,21.3798,21.3572,21.3723,54000.0
2009-08-03 12:25:00,28.36,28.36,28.27,28.27,33600.0,21.3798,21.3798,21.312,21.312,33600.0
2009-08-03 12:30:00,28.27,28.27,28.18,28.2,44400.0,21.312,21.312,21.2441,21.2592,44400.0
2009-08-03 12:35:00,28.21,28.25,28.19,28.25,19800.0,21.2668,21.2969,21.2517,21.2969,19800.0
2009-08-03 12:40:00,28.25,28.31,28.25,28.3,18200.0,21.2969,21.3421,21.2969,21.3346,18200.0
2009-08-03 12:45:00,28.31,28.35,28.31,28.34,16100.0,21.3421,21.3723,21.3421,21.3648,16100.0
2009-08-03 12:50:00,28.34,28.35,28.33,28.35,21300.0,21.3648,21.3723,21.3572,21.3723,21300.0
2009-08-03 12:55:00,28.36,28.37,28.36,28.37,13800.0,21.3798,21.3874,21.3798,21.3874,13800.0
2009-08-03 13:00:00,28.37,28.41,28.36,28.41,35600.0,21.3874,21.4175,21.3798,21.4175,35600.0
2009-08-03 13:05:00,28.4,28.45,28.4,28.43,30900.0,21.41,21.4477,21.41,21.4326,30900.0
2009-08-03 13:10:00,28.43,28.43,28.42,28.43,23200.0,21.4326,21.4326,21.4251,21.4326,23200.0
2009-08-03 13:15:00,28.42,28.45,28.42,28.45,23100.0,21.4251,21.4477,21.4251,21.4477,23100.0
2009-08-03 13:20:00,28.45,28.48,28.44,28.48,13600.0,21.4477,21.4703,21.4402,21.4703,13600.0
2009-08-03 13:25:00,28.47,28.49,28.47,28.49,25600.0,21.4628,21.4778,21.4628,21.4778,25600.0
2009-08-03 13:30:00,28.49,28.55,28.48,28.54,42300.0,21.4778,21.5231,21.4703,21.5155,42300.0
2009-08-03 13:35:00,28.54,28.6,28.54,28.59,32600.0,21.5155,21.5608,21.5155,21.5532,32600.0
2009-08-03 13:40:00,28.6,28.66,28.58,28.66,59200.0,21.5608,21.606,21.5457,21.606,59200.0
2009-08-03 13:45:00,28.66,28.71,28.66,28.7,47100.0,21.606,21.6437,21.606,21.6362,47100.0
2009-08-03 13:50:00,28.71,28.72,28.66,28.7,68400.0,21.6437,21.6512,21.606,21.6362,68400.0
2009-08-03 13:55:00,28.7,28.71,28.65,28.66,33200.0,21.6362,21.6437,21.5985,21.606,33200.0
2009-08-03 14:00:00,28.65,28.74,28.63,28.72,79600.0,21.5985,21.6663,21.5834,21.6512,79600.0
2009-08-03 14:05:00,28.72,28.73,28.65,28.66,108900.0,21.6512,21.6588,21.5985,21.606,108900.0
2009-08-03 14:10:00,28.65,28.66,28.61,28.61,44700.0,21.5985,21.606,21.5683,21.5683,44700.0
2009-08-03 14:15:00,28.61,28.64,28.58,28.62,58700.0,21.5683,21.5909,21.5457,21.5758,58700.0
2009-08-03 14:20:00,28.62,28.63,28.57,28.59,47200.0,21.5758,21.5834,21.5382,21.5532,47200.0
2009-08-03 14:25:00,28.59,28.63,28.58,28.6,62000.0,21.5532,21.5834,21.5457,21.5608,62000.0
2009-08-03 14:30:00,28.6,28.62,28.59,28.6,85800.0,21.5608,21.5758,21.5532,21.5608,85800.0
2009-08-03 14:35:00,28.6,28.61,28.59,28.6,34800.0,21.5608,21.5683,21.5532,21.5608,34800.0
2009-08-03 14:40:00,28.6,28.63,28.6,28.63,41500.0,21.5608,21.5834,21.5608,21.5834,41500.0
2009-08-03 14:45:00,28.62,28.63,28.61,28.61,37700.0,21.5758,21.5834,21.5683,21.5683,37700.0
2009-08-03 14:50:00,28.61,28.67,28.6,28.66,57200.0,21.5683,21.6135,21.5608,21.606,57200.0
2009-08-03 14:55:00,28.67,28.67,28.6,28.61,58800.0,21.6135,21.6135,21.5608,21.5683,58800.0
2009-08-03 15:00:00,28.6,28.62,28.57,28.6,56000.0,21.5608,21.5758,21.5382,21.5608,56000.0
2009-08-03 15:05:00,28.59,28.6,28.52,28.54,39400.0,21.5532,21.5608,21.5005,21.5155,39400.0
2009-08-03 15:10:00,28.53,28.63,28.53,28.62,58900.0,21.508,21.5834,21.508,21.5758,58900.0
2009-08-03 15:15:00,28.61,28.61,28.59,28.6,56300.0,21.5683,21.5683,21.5532,21.5608,56300.0
2009-08-03 15:20:00,28.6,28.62,28.58,28.62,67900.0,21.5608,21.5758,21.5457,21.5758,67900.0
2009-08-03 15:25:00,28.62,28.64,28.6,28.64,58600.0,21.5758,21.5909,21.5608,21.5909,58600.0
2009-08-03 15:30:00,28.64,28.64,28.57,28.6,65600.0,21.5909,21.5909,21.5382,21.5608,65600.0
2009-08-03 15:35:00,28.59,28.6,28.54,28.56,76000.0,21.5532,21.5608,21.5155,21.5306,76000.0
2009-08-03 15:40:00,28.55,28.6,28.53,28.57,106700.0,21.5231,21.5608,21.508,21.5382,106700.0
2009-08-03 15:45:00,28.58,28.66,28.55,28.64,98500.0,21.5457,21.606,21.5231,21.5909,98500.0
2009-08-03 15:50:00,28.63,28.7,28.62,28.68,92900.0,21.5834,21.6362,21.5758,21.6211,92900.0
2009-08-03 15:55:00,28.68,28.73,28.65,28.71,191300.0,21.6211,21.6588,21.5985,21.6437,191300.0
2009-08-04 09:30:00,28.81,28.81,28.21,28.36,41000.0,21.7191,21.7191,21.2668,21.3798,41000.0
2009-08-04 09:35:00,28.36,28.42,28.33,28.34,23500.0,21.3798,21.4251,21.3572,21.3648,23500.0
2009-08-04 09:40:00,28.35,28.52,28.35,28.49,20900.0,21.3723,21.5005,21.3723,21.4778,20900.0
2009-08-04 09:45:00,28.48,28.5,28.31,28.38,19500.0,21.4703,21.4854,21.3421,21.3949,19500.0
2009-08-04 09:50:00,28.38,28.44,28.3,28.39,31300.0,21.3949,21.4402,21.3346,21.4025,31300.0
2009-08-04 09:55:00,28.38,28.39,28.3,28.31,44900.0,21.3949,21.4025,21.3346,21.3421,44900.0
2009-08-04 10:00:00,28.31,28.4,28.16,28.17,48600.0,21.3421,21.41,21.2291,21.2366,48600.0
2009-08-04 10:05:00,28.17,28.21,28.14,28.14,23700.0,21.2366,21.2668,21.214,21.214,23700.0
2009-08-04 10:10:00,28.15,28.15,28.06,28.06,27800.0,21.2215,21.2215,21.1537,21.1537,27800.0
2009-08-04 10:15:00,28.06,28.2,28.05,28.19,26300.0,21.1537,21.2592,21.1461,21.2517,26300.0
2009-08-04 10:20:00,28.19,28.19,28.08,28.08,31500.0,21.2517,21.2517,21.1688,21.1688,31500.0
2009-08-04 10:25:00,28.09,28.11,28.04,28.06,20100.0,21.1763,21.1914,21.1386,21.1537,20100.0
2009-08-04 10:30:00,28.06,28.16,28.03,28.16,22400.0,21.1537,21.2291,21.1311,21.2291,22400.0
2009-08-04 10:35:00,28.16,28.24,28.16,28.23,15200.0,21.2291,21.2894,21.2291,21.2818,15200.0
2009-08-04 10:40:00,28.24,28.29,28.24,28.26,27300.0,21.2894,21.3271,21.2894,21.3045,27300.0
2009-08-04 10:45:00,28.27,28.27,28.15,28.23,31800.0,21.312,21.312,21.2215,21.2818,31800.0
2009-08-04 10:50:00,28.24,28.25,28.16,28.18,13800.0,21.2894,21.2969,21.2291,21.2441,13800.0
2009-08-04 10:55:00,28.17,28.27,28.17,28.27,17800.0,21.2366,21.312,21.2366,21.312,17800.0
2009-08-04 11:00:00,28.27,28.31,28.22,28.27,20800.0,21.312,21.3421,21.2743,21.312,20800.0
2009-08-04 11:05:00,28.28,28.34,28.28,28.33,17000.0,21.3195,21.3648,21.3195,21.3572,17000.0
2009-08-04 11:10:00,28.34,28.4,28.34,28.35,24500.0,21.3648,21.41,21.3648,21.3723,24500.0
2009-08-04 11:15:00,28.37,28.44,28.36,28.4,22400.0,21.3874,21.4402,21.3798,21.41,22400.0
2009-08-04 11:20:00,28.39,28.39,28.22,28.25,28700.0,21.4025,21.4025,21.2743,21.2969,28700.0
2009-08-04 11:25:00,28.24,28.33,28.24,28.32,20400.0,21.2894,21.3572,21.2894,21.3497,20400.0
2009-08-04 11:30:00,28.32,28.37,28.22,28.22,24000.0,21.3497,21.3874,21.2743,21.2743,24000.0
2009-08-04 11:35:00,28.23,28.28,28.19,28.27,21700.0,21.2818,21.3195,21.2517,21.312,21700.0
2009-08-04 11:40:00,28.26,28.26,28.15,28.17,15000.0,21.3045,21.3045,21.2215,21.2366,15000.0
2009-08-04 11:45:00,28.19,28.19,28.16,28.16,13900.0,21.2517,21.2517,21.2291,21.2291,13900.0
2009-08-04 11:50:00,28.15,28.15,28.08,28.15,14600.0,21.2215,21.2215,21.1688,21.2215,14600.0
2009-08-04 11:55:00,28.15,28.25,28.15,28.25,9500.0,21.2215,21.2969,21.2215,21.2969,9500.0
2009-08-04 12:00:00,28.25,28.26,28.2,28.26,16200.0,21.2969,21.3045,21.2592,21.3045,16200.0
2009-08-04 12:05:00,28.26,28.28,28.21,28.22,19600.0,21.3045,21.3195,21.2668,21.2743,19600.0
2009-08-04 12:10:00,28.22,28.23,28.18,28.23,9000.0,21.2743,21.2818,21.2441,21.2818,9000.0
2009-08-04 12:15:00,28.23,28.31,28.23,28.31,14300.0,21.2818,21.3421,21.2818,21.3421,14300.0
2009-08-04 12:20:00,28.32,28.37,28.32,28.36,34900.0,21.3497,21.3874,21.3497,21.3798,34900.0
2009-08-04 12:25:00,28.35,28.37,28.31,28.31,30100.0,21.3723,21.3874,21.3421,21.3421,30100.0
2009-08-04 12:30:00,28.31,28.36,28.3,28.31,24700.0,21.3421,21.3798,21.3346,21.3421,24700.0
2009-08-04 12:35:00,28.31,28.31,28.25,28.29,13900.0,21.3421,21.3421,21.2969,21.3271,13900.0
2009-08-04 12:40:00,28.28,28.28,28.26,28.27,38100.0,21.3195,21.3195,21.3045,21.312,38100.0
2009-08-04 12:45:00,28.26,28.32,28.26,28.3,23100.0,21.3045,21.3497,21.3045,21.3346,23100.0
2009-08-04 12:50:00,28.29,28.34,28.29,28.34,9700.0,21.3271,21.3648,21.3271,21.3648,9700.0
2009-08-04 12:55:00,28.34,28.4,28.34,28.37,25500.0,21.3648,21.41,21.3648,21.3874,25500.0
2009-08-04 13:00:00,28.36,28.4,28.34,28.35,40300.0,21.3798,21.41,21.3648,21.3723,40300.0
2009-08-04 13:05:00,28.36,28.43,28.36,28.43,80000.0,21.3798,21.4326,21.3798,21.4326,80000.0
2009-08-04 13:10:00,28.43,28.43,28.36,28.36,31100.0,21.4326,21.4326,21.3798,21.3798,31100.0
2009-08-04 13:15:00,28.36,28.39,28.36,28.38,25600.0,21.3798,21.4025,21.3798,21.3949,25600.0
2009-08-04 13:20:00,28.37,28.39,28.35,28.38,29200.0,21.3874,21.4025,21.3723,21.3949,29200.0
2009-08-04 13:25:00,28.38,28.39,28.32,28.34,16600.0,21.3949,21.4025,21.3497,21.3648,16600.0
2009-08-04 13:30:00,28.34,28.38,28.33,28.37,13100.0,21.3648,21.3949,21.3572,21.3874,13100.0
2009-08-04 13:35:00,28.36,28.36,28.28,28.32,12400.0,21.3798,21.3798,21.3195,21.3497,12400.0
2009-08-04 13:40:00,28.32,28.34,28.31,28.34,12700.0,21.3497,21.3648,21.3421,21.3648,12700.0
2009-08-04 13:45:00,28.35,28.38,28.35,28.37,22500.0,21.3723,21.3949,21.3723,21.3874,22500.0
2009-08-04 13:50:00,28.35,28.35,28.27,28.28,18200.0,21.3723,21.3723,21.312,21.3195,18200.0
2009-08-04 13:55:00,28.28,28.29,28.24,28.26,26200.0,21.3195,21.3271,21.2894,21.3045,26200.0
2009-08-04 14:00:00,28.25,28.34,28.25,28.34,23900.0,21.2969,21.3648,21.2969,21.3648,23900.0
2009-08-04 14:05:00,28.34,28.34,28.27,28.31,17600.0,21.3648,21.3648,21.312,21.3421,17600.0
2009-08-04 14:10:00,28.32,28.35,28.31,28.34,19200.0,21.3497,21.3723,21.3421,21.3648,19200.0
2009-08-04 14:15:00,28.34,28.34,28.23,28.27,25800.0,21.3648,21.3648,21.2818,21.312,25800.0
2009-08-04 14:20:00,28.28,28.32,28.23,28.24,25400.0,21.3195,21.3497,21.2818,21.2894,25400.0
2009-08-04 14:25:00,28.23,28.26,28.22,28.26,11400.0,21.2818,21.3045,21.2743,21.3045,11400.0
2009-08-04 14:30:00,28.26,28.32,28.26,28.28,31600.0,21.3045,21.3497,21.3045,21.3195,31600.0
2009-08-04 14:35:00,28.28,28.32,28.23,28.32,33800.0,21.3195,21.3497,21.2818,21.3497,33800.0
2009-08-04 14:40:00,28.32,28.34,28.29,28.33,18900.0,21.3497,21.3648,21.3271,21.3572,18900.0
2009-08-04 14:45:00,28.33,28.37,28.32,28.34,15400.0,21.3572,21.3874,21.3497,21.3648,15400.0
2009-08-04 14:50:00,28.34,28.34,28.23,28.23,26800.0,21.3648,21.3648,21.2818,21.2818,26800.0
2009-08-04 14:55:00,28.24,28.31,28.24,28.28,25500.0,21.2894,21.3421,21.2894,21.3195,25500.0
2009-08-04 15:00:00,28.28,28.33,28.27,28.33,24200.0,21.3195,21.3572,21.312,21.3572,24200.0
2009-08-04 15:05:00,28.32,28.33,28.27,28.31,35400.0,21.3497,21.3572,21.312,21.3421,35400.0
2009-08-04 15:10:00,28.3,28.31,28.24,28.24,25000.0,21.3346,21.3421,21.2894,21.2894,25000.0
2009-08-04 15:15:00,28.24,28.25,28.2,28.22,22200.0,21.2894,21.2969,21.2592,21.2743,22200.0
2009-08-04 15:20:00,28.22,28.25,28.19,28.23,39900.0,21.2743,21.2969,21.2517,21.2818,39900.0
2009-08-04 15:25:00,28.22,28.22,28.19,28.2,19800.0,21.2743,21.2743,21.2517,21.2592,19800.0
2009-08-04 15:30:00,28.2,28.25,28.19,28.2,33000.0,21.2592,21.2969,21.2517,21.2592,33000.0
2009-08-04 15:35:00,28.2,28.23,28.18,28.2,36700.0,21.2592,21.2818,21.2441,21.2592,36700.0
2009-08-04 15:40:00,28.2,28.23,28.15,28.21,53700.0,21.2592,21.2818,21.2215,21.2668,53700.0
2009-08-04 15:45:00,28.2,28.27,28.14,28.14,80800.0,21.2592,21.312,21.214,21.214,80800.0
2009-08-04 15:50:00,28.14,28.27,28.14,28.25,73000.0,21.214,21.312,21.214,21.2969,73000.0
2009-08-04 15:55:00,28.25,28.33,28.24,28.33,120700.0,21.2969,21.3572,21.2894,21.3572,120700.0
2009-08-05 09:30:00,28.26,28.37,27.98,28.15,70100.0,21.3045,21.3874,21.0934,21.2215,70100.0
2009-08-05 09:35:00,28.16,28.17,27.95,28.0,42800.0,21.2291,21.2366,21.0708,21.1084,42800.0
2009-08-05 09:40:00,28.0,28.02,27.76,27.76,33700.0,21.1084,21.1235,20.9275,20.9275,33700.0
2009-08-05 09:45:00,27.75,27.78,27.61,27.63,50100.0,20.92,20.9426,20.8144,20.8295,50100.0
2009-08-05 09:50:00,27.62,27.71,27.62,27.69,35300.0,20.822,20.8898,20.822,20.8747,35300.0
2009-08-05 09:55:00,27.69,27.7,27.65,27.67,42600.0,20.8747,20.8823,20.8446,20.8597,42600.0
2009-08-05 10:00:00,27.67,27.67,27.34,27.35,107200.0,20.8597,20.8597,20.6109,20.6184,107200.0
2009-08-05 10:05:00,27.35,27.46,27.33,27.35,74000.0,20.6184,20.7014,20.6034,20.6184,74000.0
2009-08-05 10:10:00,27.36,27.5,27.35,27.42,51100.0,20.626,20.7315,20.6184,20.6712,51100.0
2009-08-05 10:15:00,27.42,27.43,27.37,27.41,122500.0,20.6712,20.6787,20.6335,20.6637,122500.0
2009-08-05 10:20:00,27.41,27.53,27.37,27.47,77200.0,20.6637,20.7541,20.6335,20.7089,77200.0
2009-08-05 10:25:00,27.47,27.5,27.45,27.5,16400.0,20.7089,20.7315,20.6938,20.7315,16400.0
2009-08-05 10:30:00,27.49,27.51,27.48,27.49,83000.0,20.724,20.739,20.7164,20.724,83000.0
2009-08-05 10:35:00,27.49,27.5,27.42,27.47,36200.0,20.724,20.7315,20.6712,20.7089,36200.0
2009-08-05 10:40:00,27.46,27.56,27.45,27.56,22200.0,20.7014,20.7767,20.6938,20.7767,22200.0
2009-08-05 10:45:00,27.57,27.57,27.49,27.49,46800.0,20.7843,20.7843,20.724,20.724,46800.0
2009-08-05 10:50:00,27.5,27.5,27.45,27.48,37500.0,20.7315,20.7315,20.6938,20.7164,37500.0
2009-08-05 10:55:00,27.49,27.53,27.49,27.53,29400.0,20.724,20.7541,20.724,20.7541,29400.0
2009-08-05 11:00:00,27.53,27.64,27.53,27.64,26900.0,20.7541,20.8371,20.7541,20.8371,26900.0
2009-08-05 11:05:00,27.63,27.75,27.61,27.73,34600.0,20.8295,20.92,20.8144,20.9049,34600.0
2009-08-05 11:10:00,27.73,27.75,27.7,27.7,18900.0,20.9049,20.92,20.8823,20.8823,18900.0
2009-08-05 11:15:00,27.7,27.7,27.67,27.69,24600.0,20.8823,20.8823,20.8597,20.8747,24600.0
2009-08-05 11:20:00,27.69,27.72,27.67,27.72,16300.0,20.8747,20.8974,20.8597,20.8974,16300.0
2009-08-05 11:25:00,27.72,27.76,27.71,27.75,37000.0,20.8974,20.9275,20.8898,20.92,37000.0
2009-08-05 11:30:00,27.75,27.76,27.73,27.74,25400.0,20.92,20.9275,20.9049,20.9124,25400.0
2009-08-05 11:35:00,27.75,27.75,27.69,27.69,17500.0,20.92,20.92,20.8747,20.8747,17500.0
2009-08-05 11:40:00,27.7,27.7,27.68,27.7,14100.0,20.8823,20.8823,20.8672,20.8823,14100.0
2009-08-05 11:45:00,27.7,27.72,27.65,27.66,22000.0,20.8823,20.8974,20.8446,20.8521,22000.0
2009-08-05 11:50:00,27.65,27.67,27.64,27.65,18300.0,20.8446,20.8597,20.8371,20.8446,18300.0
2009-08-05 11:55:00,27.64,27.64,27.56,27.56,22300.0,20.8371,20.8371,20.7767,20.7767,22300.0
2009-08-05 12:00:00,27.56,27.57,27.56,27.57,15900.0,20.7767,20.7843,20.7767,20.7843,15900.0
2009-08-05 12:05:00,27.56,27.56,27.52,27.52,22900.0,20.7767,20.7767,20.7466,20.7466,22900.0
2009-08-05 12:10:00,27.52,27.57,27.52,27.57,37700.0,20.7466,20.7843,20.7466,20.7843,37700.0
2009-08-05 12:15:00,27.56,27.64,27.56,27.61,13800.0,20.7767,20.8371,20.7767,20.8144,13800.0
2009-08-05 12:20:00,27.61,27.62,27.59,27.61,21200.0,20.8144,20.822,20.7994,20.8144,21200.0
2009-08-05 12:25:00,27.61,27.64,27.6,27.61,15800.0,20.8144,20.8371,20.8069,20.8144,15800.0
2009-08-05 12:30:00,27.6,27.61,27.59,27.61,9000.0,20.8069,20.8144,20.7994,20.8144,9000.0
2009-08-05 12:35:00,27.61,27.69,27.61,27.69,17100.0,20.8144,20.8747,20.8144,20.8747,17100.0
2009-08-05 12:40:00,27.7,27.71,27.68,27.68,15900.0,20.8823,20.8898,20.8672,20.8672,15900.0
2009-08-05 12:45:00,27.68,27.71,27.64,27.67,68400.0,20.8672,20.8898,20.8371,20.8597,68400.0
2009-08-05 12:50:00,27.67,27.71,27.66,27.7,27600.0,20.8597,20.8898,20.8521,20.8823,27600.0
2009-08-05 12:55:00,27.71,27.71,27.65,27.7,28500.0,20.8898,20.8898,20.8446,20.8823,28500.0
2009-08-05 13:00:00,27.71,27.74,27.7,27.7,54800.0,20.8898,20.9124,20.8823,20.8823,54800.0
2009-08-05 13:05:00,27.7,27.7,27.57,27.57,64800.0,20.8823,20.8823,20.7843,20.7843,64800.0
2009-08-05 13:10:00,27.57,27.62,27.56,27.61,19600.0,20.7843,20.822,20.7767,20.8144,19600.0
2009-08-05 13:15:00,27.61,27.63,27.6,27.6,30100.0,20.8144,20.8295,20.8069,20.8069,30100.0
2009-08-05 13:20:00,27.6,27.6,27.57,27.59,18400.0,20.8069,20.8069,20.7843,20.7994,18400.0
2009-08-05 13:25:00,27.6,27.67,27.59,27.67,53900.0,20.8069,20.8597,20.7994,20.8597,53900.0
2009-08-05 13:30:00,27.66,27.67,27.64,27.64,17400.0,20.8521,20.8597,20.8371,20.8371,17400.0
2009-08-05 13:35:00,27.64,27.66,27.61,27.63,18800.0,20.8371,20.8521,20.8144,20.8295,18800.0
2009-08-05 13:40:00,27.62,27.71,27.62,27.71,18400.0,20.822,20.8898,20.822,20.8898,18400.0
2009-08-05 13:45:00,27.71,27.74,27.71,27.73,12500.0,20.8898,20.9124,20.8898,20.9049,12500.0
2009-08-05 13:50:00,27.75,27.79,27.75,27.79,7300.0,20.92,20.9501,20.92,20.9501,7300.0
2009-08-05 13:55:00,27.79,27.8,27.75,27.79,28200.0,20.9501,20.9577,20.92,20.9501,28200.0
2009-08-05 14:00:00,27.8,27.8,27.78,27.8,20400.0,20.9577,20.9577,20.9426,20.9577,20400.0
2009-08-05 14:05:00,27.79,27.8,27.73,27.73,34700.0,20.9501,20.9577,20.9049,20.9049,34700.0
2009-08-05 14:10:00,27.75,27.79,27.74,27.74,46100.0,20.92,20.9501,20.9124,20.9124,46100.0
2009-08-05 14:15:00,27.74,27.77,27.74,27.75,10800.0,20.9124,20.9351,20.9124,20.92,10800.0
2009-08-05 14:20:00,27.76,27.76,27.7,27.72,35100.0,20.9275,20.9275,20.8823,20.8974,35100.0
2009-08-05 14:25:00,27.72,27.74,27.64,27.64,26900.0,20.8974,20.9124,20.8371,20.8371,26900.0
2009-08-05 14:30:00,27.65,27.71,27.64,27.71,27300.0,20.8446,20.8898,20.8371,20.8898,27300.0
2009-08-05 14:35:00,27.71,27.74,27.67,27.68,35200.0,20.8898,20.9124,20.8597,20.8672,35200.0
2009-08-05 14:40:00,27.67,27.72,27.67,27.71,17400.0,20.8597,20.8974,20.8597,20.8898,17400.0
2009-08-05 14:45:00,27.71,27.73,27.71,27.72,32300.0,20.8898,20.9049,20.8898,20.8974,32300.0
2009-08-05 14:50:00,27.71,27.73,27.71,27.71,26200.0,20.8898,20.9049,20.8898,20.8898,26200.0
2009-08-05 14:55:00,27.71,27.72,27.71,27.72,16300.0,20.8898,20.8974,20.8898,20.8974,16300.0
2009-08-05 15:00:00,27.72,27.72,27.71,27.71,12000.0,20.8974,20.8974,20.8898,20.8898,12000.0
2009-08-05 15:05:00,27.72,27.72,27.71,27.72,21400.0,20.8974,20.8974,20.8898,20.8974,21400.0
2009-08-05 15:10:00,27.72,27.76,27.71,27.73,34900.0,20.8974,20.9275,20.8898,20.9049,34900.0
2009-08-05 15:15:00,27.71,27.74,27.69,27.72,34100.0,20.8898,20.9124,20.8747,20.8974,34100.0
2009-08-05 15:20:00,27.72,27.73,27.72,27.73,26300.0,20.8974,20.9049,20.8974,20.9049,26300.0
2009-08-05 15:25:00,27.73,27.74,27.72,27.73,68000.0,20.9049,20.9124,20.8974,20.9049,68000.0
2009-08-05 15:30:00,27.73,27.74,27.63,27.66,59400.0,20.9049,20.9124,20.8295,20.8521,59400.0
2009-08-05 15:35:00,27.67,27.75,27.67,27.75,52500.0,20.8597,20.92,20.8597,20.92,52500.0
2009-08-05 15:40:00,27.75,27.8,27.73,27.8,57800.0,20.92,20.9577,20.9049,20.9577,57800.0
2009-08-05 15:45:00,27.81,27.83,27.68,27.68,38100.0,20.9652,20.9803,20.8672,20.8672,38100.0
2009-08-05 15:50:00,27.69,27.69,27.65,27.69,45600.0,20.8747,20.8747,20.8446,20.8747,45600.0
2009-08-05 15:55:00,27.69,27.75,27.66,27.69,108600.0,20.8747,20.92,20.8521,20.8747,108600.0
2009-08-06 09:30:00,27.8,28.15,27.8,28.09,57900.0,20.9577,21.2215,20.9577,21.1763,57900.0
2009-08-06 09:35:00,28.07,28.08,27.99,28.02,34400.0,21.1612,21.1688,21.1009,21.1235,34400.0
2009-08-06 09:40:00,28.0,28.04,27.98,28.0,18100.0,21.1084,21.1386,21.0934,21.1084,18100.0
2009-08-06 09:45:00,28.02,28.09,28.01,28.08,15800.0,21.1235,21.1763,21.116,21.1688,15800.0
2009-08-06 09:50:00,28.08,28.08,28.02,28.04,20400.0,21.1688,21.1688,21.1235,21.1386,20400.0
2009-08-06 09:55:00,28.04,28.05,27.99,28.04,62500.0,21.1386,21.1461,21.1009,21.1386,62500.0
2009-08-06 10:00:00,28.03,28.24,28.03,28.22,29300.0,21.1311,21.2894,21.1311,21.2743,29300.0
2009-08-06 10:05:00,28.24,28.4,28.22,28.4,49900.0,21.2894,21.41,21.2743,21.41,49900.0
2009-08-06 10:10:00,28.4,28.43,28.2,28.3,109400.0,21.41,21.4326,21.2592,21.3346,109400.0
2009-08-06 10:15:00,28.31,28.31,28.25,28.25,11500.0,21.3421,21.3421,21.2969,21.2969,11500.0
2009-08-06 10:20:00,28.25,28.25,28.13,28.13,14200.0,21.2969,21.2969,21.2064,21.2064,14200.0
2009-08-06 10:25:00,28.14,28.17,28.05,28.12,31400.0,21.214,21.2366,21.1461,21.1989,31400.0
2009-08-06 10:30:00,28.12,28.13,27.89,27.9,55700.0,21.1989,21.2064,21.0255,21.0331,55700.0
2009-08-06 10:35:00,27.9,27.96,27.86,27.95,29400.0,21.0331,21.0783,21.0029,21.0708,29400.0
2009-08-06 10:40:00,27.96,27.96,27.88,27.92,22000.0,21.0783,21.0783,21.018,21.0481,22000.0
2009-08-06 10:45:00,27.92,28.07,27.92,28.04,32200.0,21.0481,21.1612,21.0481,21.1386,32200.0
2009-08-06 10:50:00,28.04,28.07,28.04,28.05,33300.0,21.1386,21.1612,21.1386,21.1461,33300.0
2009-08-06 10:55:00,28.05,28.05,27.96,27.99,20200.0,21.1461,21.1461,21.0783,21.1009,20200.0
2009-08-06 11:00:00,27.97,28.01,27.95,27.97,20400.0,21.0858,21.116,21.0708,21.0858,20400.0
2009-08-06 11:05:00,27.96,28.0,27.95,27.95,13600.0,21.0783,21.1084,21.0708,21.0708,13600.0
2009-08-06 11:10:00,27.95,27.95,27.9,27.91,77000.0,21.0708,21.0708,21.0331,21.0406,77000.0
2009-08-06 11:15:00,27.93,27.94,27.83,27.83,20400.0,21.0557,21.0632,20.9803,20.9803,20400.0
2009-08-06 11:20:00,27.84,27.88,27.83,27.88,10200.0,20.9878,21.018,20.9803,21.018,10200.0
2009-08-06 11:25:00,27.87,27.97,27.87,27.96,20700.0,21.0104,21.0858,21.0104,21.0783,20700.0
2009-08-06 11:30:00,27.97,28.0,27.91,27.91,25600.0,21.0858,21.1084,21.0406,21.0406,25600.0
2009-08-06 11:35:00,27.9,27.97,27.9,27.97,12800.0,21.0331,21.0858,21.0331,21.0858,12800.0
2009-08-06 11:40:00,27.97,27.97,27.86,27.86,88900.0,21.0858,21.0858,21.0029,21.0029,88900.0
2009-08-06 11:45:00,27.86,27.97,27.86,27.96,60100.0,21.0029,21.0858,21.0029,21.0783,60100.0
2009-08-06 11:50:00,27.96,27.97,27.96,27.97,9900.0,21.0783,21.0858,21.0783,21.0858,9900.0
2009-08-06 11:55:00,27.96,27.97,27.87,27.87,12700.0,21.0783,21.0858,21.0104,21.0104,12700.0
2009-08-06 12:00:00,27.87,27.88,27.78,27.8,18500.0,21.0104,21.018,20.9426,20.9577,18500.0
2009-08-06 12:05:00,27.8,27.82,27.8,27.81,8000.0,20.9577,20.9727,20.9577,20.9652,8000.0
2009-08-06 12:10:00,27.81,27.84,27.8,27.8,14500.0,20.9652,20.9878,20.9577,20.9577,14500.0
2009-08-06 12:15:00,27.8,27.8,27.74,27.75,9100.0,20.9577,20.9577,20.9124,20.92,9100.0
2009-08-06 12:20:00,27.74,27.75,27.7,27.7,17100.0,20.9124,20.92,20.8823,20.8823,17100.0
2009-08-06 12:25:00,27.7,27.71,27.64,27.65,82700.0,20.8823,20.8898,20.8371,20.8446,82700.0
2009-08-06 12:30:00,27.64,27.7,27.64,27.68,18300.0,20.8371,20.8823,20.8371,20.8672,18300.0
2009-08-06 12:35:00,27.67,27.68,27.64,27.65,14600.0,20.8597,20.8672,20.8371,20.8446,14600.0
2009-08-06 12:40:00,27.64,27.66,27.61,27.61,28100.0,20.8371,20.8521,20.8144,20.8144,28100.0
2009-08-06 12:45:00,27.61,27.67,27.61,27.66,10100.0,20.8144,20.8597,20.8144,20.8521,10100.0
2009-08-06 12:50:00,27.66,27.68,27.64,27.65,14900.0,20.8521,20.8672,20.8371,20.8446,14900.0
2009-08-06 12:55:00,27.65,27.66,27.62,27.63,20300.0,20.8446,20.8521,20.822,20.8295,20300.0
2009-08-06 13:00:00,27.63,27.67,27.63,27.67,13700.0,20.8295,20.8597,20.8295,20.8597,13700.0
2009-08-06 13:05:00,27.67,27.74,27.67,27.74,7100.0,20.8597,20.9124,20.8597,20.9124,7100.0
2009-08-06 13:10:00,27.75,27.78,27.7,27.7,34900.0,20.92,20.9426,20.8823,20.8823,34900.0
2009-08-06 13:15:00,27.71,27.77,27.7,27.72,49800.0,20.8898,20.9351,20.8823,20.8974,49800.0
2009-08-06 13:20:00,27.72,27.79,27.72,27.76,16700.0,20.8974,20.9501,20.8974,20.9275,16700.0
2009-08-06 13:25:00,27.76,27.78,27.76,27.77,8400.0,20.9275,20.9426,20.9275,20.9351,8400.0
2009-08-06 13:30:00,27.78,27.9,27.78,27.86,24500.0,20.9426,21.0331,20.9426,21.0029,24500.0
2009-08-06 13:35:00,27.86,27.9,27.86,27.88,17900.0,21.0029,21.0331,21.0029,21.018,17900.0
2009-08-06 13:40:00,27.87,27.89,27.86,27.86,22200.0,21.0104,21.0255,21.0029,21.0029,22200.0
2009-08-06 13:45:00,27.86,27.88,27.84,27.87,17400.0,21.0029,21.018,20.9878,21.0104,17400.0
2009-08-06 13:50:00,27.88,27.91,27.87,27.88,13400.0,21.018,21.0406,21.0104,21.018,13400.0
2009-08-06 13:55:00,27.88,27.94,27.88,27.9,22600.0,21.018,21.0632,21.018,21.0331,22600.0
2009-08-06 14:00:00,27.9,27.9,27.81,27.81,16100.0,21.0331,21.0331,20.9652,20.9652,16100.0
2009-08-06 14:05:00,27.8,27.8,27.76,27.76,11900.0,20.9577,20.9577,20.9275,20.9275,11900.0
2009-08-06 14:10:00,27.77,27.77,27.72,27.73,21800.0,20.9351,20.9351,20.8974,20.9049,21800.0
2009-08-06 14:15:00,27.73,27.74,27.69,27.7,34400.0,20.9049,20.9124,20.8747,20.8823,34400.0
2009-08-06 14:20:00,27.7,27.72,27.68,27.72,46600.0,20.8823,20.8974,20.8672,20.8974,46600.0
2009-08-06 14:25:00,27.73,27.86,27.73,27.86,11400.0,20.9049,21.0029,20.9049,21.0029,11400.0
2009-08-06 14:30:00,27.86,27.94,27.85,27.93,35900.0,21.0029,21.0632,20.9954,21.0557,35900.0
2009-08-06 14:35:00,27.93,27.98,27.92,27.98,85700.0,21.0557,21.0934,21.0481,21.0934,85700.0
2009-08-06 14:40:00,27.98,27.98,27.96,27.98,21400.0,21.0934,21.0934,21.0783,21.0934,21400.0
2009-08-06 14:45:00,27.97,27.98,27.84,27.86,58600.0,21.0858,21.0934,20.9878,21.0029,58600.0
2009-08-06 14:50:00,27.86,27.86,27.77,27.8,34100.0,21.0029,21.0029,20.9351,20.9577,34100.0
2009-08-06 14:55:00,27.8,27.84,27.75,27.75,29800.0,20.9577,20.9878,20.92,20.92,29800.0
2009-08-06 15:00:00,27.74,27.84,27.74,27.83,31900.0,20.9124,20.9878,20.9124,20.9803,31900.0
2009-08-06 15:05:00,27.84,27.85,27.77,27.77,35800.0,20.9878,20.9954,20.9351,20.9351,35800.0
2009-08-06 15:10:00,27.77,27.81,27.77,27.78,18300.0,20.9351,20.9652,20.9351,20.9426,18300.0
2009-08-06 15:15:00,27.78,27.87,27.77,27.86,18700.0,20.9426,21.0104,20.9351,21.0029,18700.0
2009-08-06 15:20:00,27.86,27.94,27.86,27.94,25400.0,21.0029,21.0632,21.0029,21.0632,25400.0
2009-08-06 15:25:00,27.94,27.95,27.85,27.9,29800.0,21.0632,21.0708,20.9954,21.0331,29800.0
2009-08-06 15:30:00,27.9,27.93,27.83,27.87,33900.0,21.0331,21.0557,20.9803,21.0104,33900.0
2009-08-06 15:35:00,27.87,27.92,27.86,27.92,53500.0,21.0104,21.0481,21.0029,21.0481,53500.0
2009-08-06 15:40:00,27.93,27.99,27.92,27.96,57700.0,21.0557,21.1009,21.0481,21.0783,57700.0
2009-08-06 15:45:00,27.98,28.04,27.96,27.97,40900.0,21.0934,21.1386,21.0783,21.0858,40900.0
2009-08-06 15:50:00,27.97,27.98,27.9,27.91,48400.0,21.0858,21.0934,21.0331,21.0406,48400.0
2009-08-06 15:55:00,27.91,27.96,27.89,27.91,70600.0,21.0406,21.0783,21.0255,21.0406,70600.0
2009-08-07 09:30:00,28.03,28.17,27.9,28.01,25800.0,21.1311,21.2366,21.0331,21.116,25800.0
2009-08-07 09:35:00,28.01,28.1,27.98,27.98,23500.0,21.116,21.1838,21.0934,21.0934,23500.0
2009-08-07 09:40:00,27.98,27.98,27.86,27.87,26500.0,21.0934,21.0934,21.0029,21.0104,26500.0
2009-08-07 09:45:00,27.85,27.86,27.8,27.8,16300.0,20.9954,21.0029,20.9577,20.9577,16300.0
2009-08-07 09:50:00,27.81,27.82,27.62,27.63,95800.0,20.9652,20.9727,20.822,20.8295,95800.0
2009-08-07 09:55:00,27.63,27.67,27.33,27.35,94000.0,20.8295,20.8597,20.6034,20.6184,94000.0
2009-08-07 10:00:00,27.35,27.43,27.29,27.3,76300.0,20.6184,20.6787,20.5732,20.5807,76300.0
2009-08-07 10:05:00,27.3,27.49,27.13,27.48,87600.0,20.5807,20.724,20.4526,20.7164,87600.0
2009-08-07 10:10:00,27.49,27.68,27.48,27.63,71000.0,20.724,20.8672,20.7164,20.8295,71000.0
2009-08-07 10:15:00,27.63,27.65,27.52,27.6,32100.0,20.8295,20.8446,20.7466,20.8069,32100.0
2009-08-07 10:20:00,27.6,27.62,27.47,27.47,36600.0,20.8069,20.822,20.7089,20.7089,36600.0
2009-08-07 10:25:00,27.47,27.53,27.42,27.53,32800.0,20.7089,20.7541,20.6712,20.7541,32800.0
2009-08-07 10:30:00,27.52,27.59,27.46,27.46,25000.0,20.7466,20.7994,20.7014,20.7014,25000.0
2009-08-07 10:35:00,27.47,27.61,27.47,27.6,27600.0,20.7089,20.8144,20.7089,20.8069,27600.0
2009-08-07 10:40:00,27.61,27.63,27.52,27.53,47300.0,20.8144,20.8295,20.7466,20.7541,47300.0
2009-08-07 10:45:00,27.53,27.67,27.52,27.61,19200.0,20.7541,20.8597,20.7466,20.8144,19200.0
2009-08-07 10:50:00,27.62,27.63,27.53,27.54,16500.0,20.822,20.8295,20.7541,20.7617,16500.0
2009-08-07 10:55:00,27.53,27.62,27.51,27.62,16100.0,20.7541,20.822,20.739,20.822,16100.0
2009-08-07 11:00:00,27.61,27.62,27.54,27.55,16500.0,20.8144,20.822,20.7617,20.7692,16500.0
2009-08-07 11:05:00,27.54,27.55,27.48,27.49,42800.0,20.7617,20.7692,20.7164,20.724,42800.0
2009-08-07 11:10:00,27.49,27.55,27.49,27.55,25100.0,20.724,20.7692,20.724,20.7692,25100.0
2009-08-07 11:15:00,27.55,27.6,27.53,27.57,28500.0,20.7692,20.8069,20.7541,20.7843,28500.0
2009-08-07 11:20:00,27.57,27.59,27.56,27.57,15700.0,20.7843,20.7994,20.7767,20.7843,15700.0
2009-08-07 11:25:00,27.57,27.6,27.56,27.57,25300.0,20.7843,20.8069,20.7767,20.7843,25300.0
2009-08-07 11:30:00,27.57,27.59,27.56,27.57,18800.0,20.7843,20.7994,20.7767,20.7843,18800.0
2009-08-07 11:35:00,27.56,27.59,27.56,27.58,12400.0,20.7767,20.7994,20.7767,20.7918,12400.0
2009-08-07 11:40:00,27.59,27.59,27.58,27.58,15200.0,20.7994,20.7994,20.7918,20.7918,15200.0
2009-08-07 11:45:00,27.58,27.59,27.56,27.58,31700.0,20.7918,20.7994,20.7767,20.7918,31700.0
2009-08-07 11:50:00,27.58,27.58,27.56,27.58,15700.0,20.7918,20.7918,20.7767,20.7918,15700.0
2009-08-07 11:55:00,27.58,27.7,27.58,27.63,20100.0,20.7918,20.8823,20.7918,20.8295,20100.0
2009-08-07 12:00:00,27.62,27.62,27.52,27.62,24000.0,20.822,20.822,20.7466,20.822,24000.0
2009-08-07 12:05:00,27.62,27.66,27.62,27.65,19700.0,20.822,20.8521,20.822,20.8446,19700.0
2009-08-07 12:10:00,27.65,27.66,27.61,27.61,13700.0,20.8446,20.8521,20.8144,20.8144,13700.0
2009-08-07 12:15:00,27.63,27.63,27.57,27.57,9100.0,20.8295,20.8295,20.7843,20.7843,9100.0
2009-08-07 12:20:00,27.57,27.57,27.55,27.55,15400.0,20.7843,20.7843,20.7692,20.7692,15400.0
2009-08-07 12:25:00,27.55,27.59,27.45,27.46,45800.0,20.7692,20.7994,20.6938,20.7014,45800.0
2009-08-07 12:30:00,27.46,27.48,27.44,27.44,56100.0,20.7014,20.7164,20.6863,20.6863,56100.0
2009-08-07 12:35:00,27.44,27.44,27.4,27.41,35500.0,20.6863,20.6863,20.6561,20.6637,35500.0
2009-08-07 12:40:00,27.4,27.41,27.38,27.38,39500.0,20.6561,20.6637,20.641,20.641,39500.0
2009-08-07 12:45:00,27.39,27.41,27.36,27.37,29900.0,20.6486,20.6637,20.626,20.6335,29900.0
2009-08-07 12:50:00,27.39,27.39,27.35,27.39,49100.0,20.6486,20.6486,20.6184,20.6486,49100.0
2009-08-07 12:55:00,27.4,27.41,27.3,27.35,100000.0,20.6561,20.6637,20.5807,20.6184,100000.0
2009-08-07 13:00:00,27.35,27.45,27.35,27.43,24300.0,20.6184,20.6938,20.6184,20.6787,24300.0
2009-08-07 13:05:00,27.42,27.53,27.42,27.53,15900.0,20.6712,20.7541,20.6712,20.7541,15900.0
2009-08-07 13:10:00,27.54,27.55,27.52,27.54,54400.0,20.7617,20.7692,20.7466,20.7617,54400.0
2009-08-07 13:15:00,27.54,27.59,27.53,27.59,36000.0,20.7617,20.7994,20.7541,20.7994,36000.0
2009-08-07 13:20:00,27.6,27.61,27.5,27.53,29400.0,20.8069,20.8144,20.7315,20.7541,29400.0
2009-08-07 13:25:00,27.55,27.64,27.54,27.63,14600.0,20.7692,20.8371,20.7617,20.8295,14600.0
2009-08-07 13:30:00,27.63,27.65,27.63,27.64,18500.0,20.8295,20.8446,20.8295,20.8371,18500.0
2009-08-07 13:35:00,27.64,27.72,27.62,27.72,84200.0,20.8371,20.8974,20.822,20.8974,84200.0
2009-08-07 13:40:00,27.72,27.78,27.72,27.78,22200.0,20.8974,20.9426,20.8974,20.9426,22200.0
2009-08-07 13:45:00,27.79,27.8,27.71,27.77,32900.0,20.9501,20.9577,20.8898,20.9351,32900.0
2009-08-07 13:50:00,27.76,27.76,27.67,27.72,17000.0,20.9275,20.9275,20.8597,20.8974,17000.0
2009-08-07 13:55:00,27.72,27.8,27.72,27.77,15700.0,20.8974,20.9577,20.8974,20.9351,15700.0
2009-08-07 14:00:00,27.76,27.85,27.75,27.84,15400.0,20.9275,20.9954,20.92,20.9878,15400.0
2009-08-07 14:05:00,27.85,27.85,27.79,27.83,23100.0,20.9954,20.9954,20.9501,20.9803,23100.0
2009-08-07 14:10:00,27.83,27.87,27.83,27.86,14000.0,20.9803,21.0104,20.9803,21.0029,14000.0
2009-08-07 14:15:00,27.86,27.87,27.81,27.83,27100.0,21.0029,21.0104,20.9652,20.9803,27100.0
2009-08-07 14:20:00,27.83,27.84,27.75,27.75,21600.0,20.9803,20.9878,20.92,20.92,21600.0
2009-08-07 14:25:00,27.75,27.75,27.68,27.74,24700.0,20.92,20.92,20.8672,20.9124,24700.0
2009-08-07 14:30:00,27.74,27.74,27.66,27.67,24200.0,20.9124,20.9124,20.8521,20.8597,24200.0
2009-08-07 14:35:00,27.68,27.7,27.68,27.7,6900.0,20.8672,20.8823,20.8672,20.8823,6900.0
2009-08-07 14:40:00,27.7,27.7,27.69,27.7,14900.0,20.8823,20.8823,20.8747,20.8823,14900.0
2009-08-07 14:45:00,27.71,27.74,27.7,27.74,21400.0,20.8898,20.9124,20.8823,20.9124,21400.0
2009-08-07 14:50:00,27.74,27.75,27.71,27.74,19600.0,20.9124,20.92,20.8898,20.9124,19600.0
2009-08-07 14:55:00,27.74,27.79,27.74,27.79,11800.0,20.9124,20.9501,20.9124,20.9501,11800.0
2009-08-07 15:00:00,27.79,27.79,27.68,27.69,28500.0,20.9501,20.9501,20.8672,20.8747,28500.0
2009-08-07 15:05:00,27.7,27.7,27.66,27.66,24100.0,20.8823,20.8823,20.8521,20.8521,24100.0
2009-08-07 15:10:00,27.67,27.69,27.66,27.68,12500.0,20.8597,20.8747,20.8521,20.8672,12500.0
2009-08-07 15:15:00,27.68,27.68,27.66,27.67,18000.0,20.8672,20.8672,20.8521,20.8597,18000.0
2009-08-07 15:20:00,27.67,27.73,27.67,27.69,21200.0,20.8597,20.9049,20.8597,20.8747,21200.0
2009-08-07 15:25:00,27.69,27.75,27.69,27.75,12200.0,20.8747,20.92,20.8747,20.92,12200.0
2009-08-07 15:30:00,27.75,27.75,27.67,27.7,29500.0,20.92,20.92,20.8597,20.8823,29500.0
2009-08-07 15:35:00,27.71,27.74,27.69,27.7,30700.0,20.8898,20.9124,20.8747,20.8823,30700.0
2009-08-07 15:40:00,27.7,27.78,27.7,27.75,41800.0,20.8823,20.9426,20.8823,20.92,41800.0
2009-08-07 15:45:00,27.74,27.79,27.72,27.73,36100.0,20.9124,20.9501,20.8974,20.9049,36100.0
2009-08-07 15:50:00,27.72,27.76,27.68,27.74,27100.0,20.8974,20.9275,20.8672,20.9124,27100.0
2009-08-07 15:55:00,27.74,27.75,27.6,27.6,116800.0,20.9124,20.92,20.8069,20.8069,116800.0
2009-08-10 09:30:00,27.62,28.05,27.62,27.75,30800.0,20.822,21.1461,20.822,20.92,30800.0
2009-08-10 09:35:00,27.75,28.0,27.75,27.78,49400.0,20.92,21.1084,20.92,20.9426,49400.0
2009-08-10 09:40:00,27.78,27.84,27.71,27.81,43400.0,20.9426,20.9878,20.8898,20.9652,43400.0
2009-08-10 09:45:00,27.81,27.81,27.73,27.79,31400.0,20.9652,20.9652,20.9049,20.9501,31400.0
2009-08-10 09:50:00,27.79,27.88,27.74,27.88,36500.0,20.9501,21.018,20.9124,21.018,36500.0
2009-08-10 09:55:00,27.88,27.88,27.74,27.85,57500.0,21.018,21.018,20.9124,20.9954,57500.0
2009-08-10 10:00:00,27.85,28.03,27.81,28.0,54400.0,20.9954,21.1311,20.9652,21.1084,54400.0
2009-08-10 10:05:00,27.98,28.02,27.93,28.0,44000.0,21.0934,21.1235,21.0557,21.1084,44000.0
2009-08-10 10:10:00,28.0,28.18,27.97,28.13,75600.0,21.1084,21.2441,21.0858,21.2064,75600.0
2009-08-10 10:15:00,28.13,28.16,28.03,28.16,31600.0,21.2064,21.2291,21.1311,21.2291,31600.0
2009-08-10 10:20:00,28.15,28.24,28.15,28.2,49400.0,21.2215,21.2894,21.2215,21.2592,49400.0
2009-08-10 10:25:00,28.2,28.32,28.2,28.27,55300.0,21.2592,21.3497,21.2592,21.312,55300.0
2009-08-10 10:30:00,28.28,28.36,28.27,28.36,45900.0,21.3195,21.3798,21.312,21.3798,45900.0
2009-08-10 10:35:00,28.35,28.47,28.35,28.47,52100.0,21.3723,21.4628,21.3723,21.4628,52100.0
2009-08-10 10:40:00,28.48,28.54,28.44,28.51,48000.0,21.4703,21.5155,21.4402,21.4929,48000.0
2009-08-10 10:45:00,28.52,28.56,28.44,28.47,80400.0,21.5005,21.5306,21.4402,21.4628,80400.0
2009-08-10 10:50:00,28.47,28.5,28.34,28.35,44800.0,21.4628,21.4854,21.3648,21.3723,44800.0
2009-08-10 10:55:00,28.35,28.4,28.32,28.4,52700.0,21.3723,21.41,21.3497,21.41,52700.0
2009-08-10 11:00:00,28.4,28.5,28.4,28.47,41400.0,21.41,21.4854,21.41,21.4628,41400.0
2009-08-10 11:05:00,28.47,28.47,28.34,28.42,46300.0,21.4628,21.4628,21.3648,21.4251,46300.0
2009-08-10 11:10:00,28.42,28.46,28.41,28.45,25800.0,21.4251,21.4552,21.4175,21.4477,25800.0
2009-08-10 11:15:00,28.44,28.45,28.37,28.41,34300.0,21.4402,21.4477,21.3874,21.4175,34300.0
2009-08-10 11:20:00,28.41,28.5,28.4,28.5,33900.0,21.4175,21.4854,21.41,21.4854,33900.0
2009-08-10 11:25:00,28.5,28.52,28.49,28.5,28500.0,21.4854,21.5005,21.4778,21.4854,28500.0
2009-08-10 11:30:00,28.5,28.53,28.49,28.51,48600.0,21.4854,21.508,21.4778,21.4929,48600.0
2009-08-10 11:35:00,28.51,28.64,28.51,28.64,28600.0,21.4929,21.5909,21.4929,21.5909,28600.0
2009-08-10 11:40:00,28.64,28.72,28.6,28.64,61800.0,21.5909,21.6512,21.5608,21.5909,61800.0
2009-08-10 11:45:00,28.65,28.7,28.61,28.61,44100.0,21.5985,21.6362,21.5683,21.5683,44100.0
2009-08-10 11:50:00,28.61,28.61,28.5,28.55,30400.0,21.5683,21.5683,21.4854,21.5231,30400.0
2009-08-10 11:55:00,28.54,28.6,28.5,28.52,29100.0,21.5155,21.5608,21.4854,21.5005,29100.0
2009-08-10 12:00:00,28.51,28.58,28.49,28.5,51300.0,21.4929,21.5457,21.4778,21.4854,51300.0
2009-08-10 12:05:00,28.51,28.57,28.5,28.52,20500.0,21.4929,21.5382,21.4854,21.5005,20500.0
2009-08-10 12:10:00,28.53,28.57,28.52,28.55,17900.0,21.508,21.5382,21.5005,21.5231,17900.0
2009-08-10 12:15:00,28.55,28.61,28.55,28.61,16000.0,21.5231,21.5683,21.5231,21.5683,16000.0
2009-08-10 12:20:00,28.6,28.6,28.54,28.57,26700.0,21.5608,21.5608,21.5155,21.5382,26700.0
2009-08-10 12:25:00,28.57,28.62,28.57,28.61,27900.0,21.5382,21.5758,21.5382,21.5683,27900.0
2009-08-10 12:30:00,28.62,28.65,28.61,28.65,13800.0,21.5758,21.5985,21.5683,21.5985,13800.0
2009-08-10 12:35:00,28.65,28.65,28.54,28.57,34600.0,21.5985,21.5985,21.5155,21.5382,34600.0
2009-08-10 12:40:00,28.58,28.61,28.58,28.61,13700.0,21.5457,21.5683,21.5457,21.5683,13700.0
2009-08-10 12:45:00,28.61,28.66,28.6,28.64,38800.0,21.5683,21.606,21.5608,21.5909,38800.0
2009-08-10 12:50:00,28.64,28.64,28.53,28.55,43300.0,21.5909,21.5909,21.508,21.5231,43300.0
2009-08-10 12:55:00,28.55,28.57,28.52,28.55,29900.0,21.5231,21.5382,21.5005,21.5231,29900.0
2009-08-10 13:00:00,28.55,28.55,28.54,28.55,19700.0,21.5231,21.5231,21.5155,21.5231,19700.0
2009-08-10 13:05:00,28.55,28.58,28.51,28.51,27800.0,21.5231,21.5457,21.4929,21.4929,27800.0
2009-08-10 13:10:00,28.51,28.53,28.51,28.53,22300.0,21.4929,21.508,21.4929,21.508,22300.0
2009-08-10 13:15:00,28.53,28.53,28.52,28.52,26600.0,21.508,21.508,21.5005,21.5005,26600.0
2009-08-10 13:20:00,28.52,28.55,28.52,28.55,36100.0,21.5005,21.5231,21.5005,21.5231,36100.0
2009-08-10 13:25:00,28.55,28.55,28.5,28.51,34600.0,21.5231,21.5231,21.4854,21.4929,34600.0
2009-08-10 13:30:00,28.51,28.52,28.5,28.5,24900.0,21.4929,21.5005,21.4854,21.4854,24900.0
2009-08-10 13:35:00,28.51,28.53,28.51,28.52,44700.0,21.4929,21.508,21.4929,21.5005,44700.0
2009-08-10 13:40:00,28.52,28.53,28.52,28.53,19300.0,21.5005,21.508,21.5005,21.508,19300.0
2009-08-10 13:45:00,28.52,28.53,28.52,28.53,33100.0,21.5005,21.508,21.5005,21.508,33100.0
2009-08-10 13:50:00,28.52,28.54,28.52,28.52,39900.0,21.5005,21.5155,21.5005,21.5005,39900.0
2009-08-10 13:55:00,28.53,28.53,28.52,28.52,17700.0,21.508,21.508,21.5005,21.5005,17700.0
2009-08-10 14:00:00,28.52,28.53,28.5,28.5,87600.0,21.5005,21.508,21.4854,21.4854,87600.0
2009-08-10 14:05:00,28.5,28.58,28.5,28.57,69300.0,21.4854,21.5457,21.4854,21.5382,69300.0
2009-08-10 14:10:00,28.58,28.63,28.54,28.54,47400.0,21.5457,21.5834,21.5155,21.5155,47400.0
2009-08-10 14:15:00,28.54,28.55,28.5,28.51,43500.0,21.5155,21.5231,21.4854,21.4929,43500.0
2009-08-10 14:20:00,28.51,28.51,28.46,28.49,67100.0,21.4929,21.4929,21.4552,21.4778,67100.0
2009-08-10 14:25:00,28.49,28.55,28.49,28.5,42700.0,21.4778,21.5231,21.4778,21.4854,42700.0
2009-08-10 14:30:00,28.49,28.55,28.47,28.54,18300.0,21.4778,21.5231,21.4628,21.5155,18300.0
2009-08-10 14:35:00,28.55,28.65,28.55,28.64,26000.0,21.5231,21.5985,21.5231,21.5909,26000.0
2009-08-10 14:40:00,28.65,28.71,28.65,28.67,43600.0,21.5985,21.6437,21.5985,21.6135,43600.0
2009-08-10 14:45:00,28.67,28.74,28.67,28.74,36300.0,21.6135,21.6663,21.6135,21.6663,36300.0
2009-08-10 14:50:00,28.75,28.75,28.6,28.6,64700.0,21.6739,21.6739,21.5608,21.5608,64700.0
2009-08-10 14:55:00,28.6,28.72,28.59,28.65,45800.0,21.5608,21.6512,21.5532,21.5985,45800.0
2009-08-10 15:00:00,28.64,28.72,28.64,28.68,43900.0,21.5909,21.6512,21.5909,21.6211,43900.0
2009-08-10 15:05:00,28.7,28.71,28.68,28.68,46300.0,21.6362,21.6437,21.6211,21.6211,46300.0
2009-08-10 15:10:00,28.67,28.7,28.6,28.7,46600.0,21.6135,21.6362,21.5608,21.6362,46600.0
2009-08-10 15:15:00,28.7,28.7,28.65,28.68,45000.0,21.6362,21.6362,21.5985,21.6211,45000.0
2009-08-10 15:20:00,28.69,28.73,28.63,28.65,75300.0,21.6286,21.6588,21.5834,21.5985,75300.0
2009-08-10 15:25:00,28.65,28.72,28.65,28.69,41000.0,21.5985,21.6512,21.5985,21.6286,41000.0
2009-08-10 15:30:00,28.69,28.73,28.63,28.67,95000.0,21.6286,21.6588,21.5834,21.6135,95000.0
2009-08-10 15:35:00,28.68,28.74,28.66,28.74,60500.0,21.6211,21.6663,21.606,21.6663,60500.0
2009-08-10 15:40:00,28.73,28.84,28.67,28.78,96500.0,21.6588,21.7417,21.6135,21.6965,96500.0
2009-08-10 15:45:00,28.79,28.85,28.75,28.85,81400.0,21.704,21.7492,21.6739,21.7492,81400.0
2009-08-10 15:50:00,28.85,28.9,28.74,28.79,105200.0,21.7492,21.7869,21.6663,21.704,105200.0
2009-08-10 15:55:00,28.79,28.8,28.74,28.78,125800.0,21.704,21.7115,21.6663,21.6965,125800.0
2009-08-11 09:30:00,28.53,28.64,28.32,28.63,38200.0,21.508,21.5909,21.3497,21.5834,38200.0
2009-08-11 09:35:00,28.64,28.78,28.6,28.62,52200.0,21.5909,21.6965,21.5608,21.5758,52200.0
2009-08-11 09:40:00,28.62,28.76,28.54,28.69,37400.0,21.5758,21.6814,21.5155,21.6286,37400.0
2009-08-11 09:45:00,28.7,28.72,28.54,28.6,73400.0,21.6362,21.6512,21.5155,21.5608,73400.0
2009-08-11 09:50:00,28.6,28.61,28.46,28.51,45200.0,21.5608,21.5683,21.4552,21.4929,45200.0
2009-08-11 09:55:00,28.51,28.7,28.49,28.63,30200.0,21.4929,21.6362,21.4778,21.5834,30200.0
2009-08-11 10:00:00,28.63,28.71,28.57,28.69,43900.0,21.5834,21.6437,21.5382,21.6286,43900.0
2009-08-11 10:05:00,28.71,28.71,28.53,28.6,38700.0,21.6437,21.6437,21.508,21.5608,38700.0
2009-08-11 10:10:00,28.59,28.66,28.53,28.64,31100.0,21.5532,21.606,21.508,21.5909,31100.0
2009-08-11 10:15:00,28.62,28.74,28.62,28.65,34200.0,21.5758,21.6663,21.5758,21.5985,34200.0
2009-08-11 10:20:00,28.64,28.64,28.53,28.6,29600.0,21.5909,21.5909,21.508,21.5608,29600.0
2009-08-11 10:25:00,28.58,28.68,28.54,28.68,38300.0,21.5457,21.6211,21.5155,21.6211,38300.0
2009-08-11 10:30:00,28.67,28.68,28.58,28.65,39100.0,21.6135,21.6211,21.5457,21.5985,39100.0
2009-08-11 10:35:00,28.64,28.67,28.62,28.67,37400.0,21.5909,21.6135,21.5758,21.6135,37400.0
2009-08-11 10:40:00,28.66,28.69,28.6,28.69,19100.0,21.606,21.6286,21.5608,21.6286,19100.0
2009-08-11 10:45:00,28.71,28.84,28.71,28.77,41800.0,21.6437,21.7417,21.6437,21.6889,41800.0
2009-08-11 10:50:00,28.77,28.88,28.75,28.83,42800.0,21.6889,21.7719,21.6739,21.7342,42800.0
2009-08-11 10:55:00,28.82,28.85,28.78,28.83,21200.0,21.7266,21.7492,21.6965,21.7342,21200.0
2009-08-11 11:00:00,28.83,28.83,28.72,28.72,30600.0,21.7342,21.7342,21.6512,21.6512,30600.0
2009-08-11 11:05:00,28.72,28.72,28.58,28.58,21700.0,21.6512,21.6512,21.5457,21.5457,21700.0
2009-08-11 11:10:00,28.58,28.7,28.58,28.6,26200.0,21.5457,21.6362,21.5457,21.5608,26200.0
2009-08-11 11:15:00,28.6,28.68,28.6,28.66,20100.0,21.5608,21.6211,21.5608,21.606,20100.0
2009-08-11 11:20:00,28.67,28.72,28.65,28.7,23700.0,21.6135,21.6512,21.5985,21.6362,23700.0
2009-08-11 11:25:00,28.7,28.82,28.69,28.82,26800.0,21.6362,21.7266,21.6286,21.7266,26800.0
2009-08-11 11:30:00,28.81,28.84,28.75,28.77,42400.0,21.7191,21.7417,21.6739,21.6889,42400.0
2009-08-11 11:35:00,28.77,28.8,28.76,28.79,23900.0,21.6889,21.7115,21.6814,21.704,23900.0
2009-08-11 11:40:00,28.78,28.81,28.78,28.79,17500.0,21.6965,21.7191,21.6965,21.704,17500.0
2009-08-11 11:45:00,28.8,28.8,28.71,28.74,39700.0,21.7115,21.7115,21.6437,21.6663,39700.0
2009-08-11 11:50:00,28.73,28.75,28.69,28.69,15800.0,21.6588,21.6739,21.6286,21.6286,15800.0
2009-08-11 11:55:00,28.69,28.77,28.67,28.73,18100.0,21.6286,21.6889,21.6135,21.6588,18100.0
2009-08-11 12:00:00,28.73,28.84,28.72,28.83,17600.0,21.6588,21.7417,21.6512,21.7342,17600.0
2009-08-11 12:05:00,28.83,28.83,28.75,28.76,19400.0,21.7342,21.7342,21.6739,21.6814,19400.0
2009-08-11 12:10:00,28.76,28.83,28.76,28.83,10200.0,21.6814,21.7342,21.6814,21.7342,10200.0
2009-08-11 12:15:00,28.82,28.88,28.81,28.85,22400.0,21.7266,21.7719,21.7191,21.7492,22400.0
2009-08-11 12:20:00,28.85,28.9,28.84,28.88,24900.0,21.7492,21.7869,21.7417,21.7719,24900.0
2009-08-11 12:25:00,28.87,28.94,28.86,28.93,22700.0,21.7643,21.8171,21.7568,21.8095,22700.0
2009-08-11 12:30:00,28.93,28.95,28.88,28.88,38200.0,21.8095,21.8246,21.7719,21.7719,38200.0
2009-08-11 12:35:00,28.88,28.88,28.83,28.83,18300.0,21.7719,21.7719,21.7342,21.7342,18300.0
2009-08-11 12:40:00,28.84,28.88,28.78,28.79,23300.0,21.7417,21.7719,21.6965,21.704,23300.0
2009-08-11 12:45:00,28.8,28.86,28.75,28.8,28100.0,21.7115,21.7568,21.6739,21.7115,28100.0
2009-08-11 12:50:00,28.78,28.78,28.68,28.71,28200.0,21.6965,21.6965,21.6211,21.6437,28200.0
2009-08-11 12:55:00,28.71,28.75,28.65,28.68,31400.0,21.6437,21.6739,21.5985,21.6211,31400.0
2009-08-11 13:00:00,28.69,28.87,28.69,28.82,24500.0,21.6286,21.7643,21.6286,21.7266,24500.0
2009-08-11 13:05:00,28.82,28.91,28.81,28.89,21200.0,21.7266,21.7945,21.7191,21.7794,21200.0
2009-08-11 13:10:00,28.89,28.98,28.89,28.96,48100.0,21.7794,21.8472,21.7794,21.8322,48100.0
2009-08-11 13:15:00,28.96,29.05,28.96,29.03,41100.0,21.8322,21.9,21.8322,21.8849,41100.0
2009-08-11 13:20:00,29.03,29.04,28.99,28.99,33500.0,21.8849,21.8925,21.8548,21.8548,33500.0
2009-08-11 13:25:00,28.99,29.06,28.98,28.98,33400.0,21.8548,21.9076,21.8472,21.8472,33400.0
2009-08-11 13:30:00,28.98,29.0,28.94,28.95,49000.0,21.8472,21.8623,21.8171,21.8246,49000.0
2009-08-11 13:35:00,28.96,28.96,28.92,28.94,16100.0,21.8322,21.8322,21.802,21.8171,16100.0
2009-08-11 13:40:00,28.94,29.06,28.94,29.04,30500.0,21.8171,21.9076,21.8171,21.8925,30500.0
2009-08-11 13:45:00,29.04,29.09,29.02,29.08,40200.0,21.8925,21.9302,21.8774,21.9226,40200.0
2009-08-11 13:50:00,29.08,29.18,29.07,29.17,32000.0,21.9226,21.998,21.9151,21.9905,32000.0
2009-08-11 13:55:00,29.18,29.23,29.16,29.22,31000.0,21.998,22.0357,21.9829,22.0282,31000.0
2009-08-11 14:00:00,29.23,29.26,29.12,29.13,68000.0,22.0357,22.0583,21.9528,21.9603,68000.0
2009-08-11 14:05:00,29.13,29.23,29.13,29.18,80300.0,21.9603,22.0357,21.9603,21.998,80300.0
2009-08-11 14:10:00,29.16,29.2,29.16,29.19,17400.0,21.9829,22.0131,21.9829,22.0056,17400.0
2009-08-11 14:15:00,29.2,29.22,29.12,29.14,42300.0,22.0131,22.0282,21.9528,21.9679,42300.0
2009-08-11 14:20:00,29.14,29.21,29.14,29.2,48400.0,21.9679,22.0206,21.9679,22.0131,48400.0
2009-08-11 14:25:00,29.2,29.2,29.13,29.14,82500.0,22.0131,22.0131,21.9603,21.9679,82500.0
2009-08-11 14:30:00,29.14,29.2,29.08,29.09,88000.0,21.9679,22.0131,21.9226,21.9302,88000.0
2009-08-11 14:35:00,29.11,29.11,28.89,28.91,94400.0,21.9452,21.9452,21.7794,21.7945,94400.0
2009-08-11 14:40:00,28.91,28.94,28.83,28.9,40800.0,21.7945,21.8171,21.7342,21.7869,40800.0
2009-08-11 14:45:00,28.9,28.94,28.87,28.92,35100.0,21.7869,21.8171,21.7643,21.802,35100.0
2009-08-11 14:50:00,28.91,28.94,28.87,28.94,41200.0,21.7945,21.8171,21.7643,21.8171,41200.0
2009-08-11 14:55:00,28.94,28.94,28.88,28.9,33300.0,21.8171,21.8171,21.7719,21.7869,33300.0
2009-08-11 15:00:00,28.91,28.96,28.9,28.93,38700.0,21.7945,21.8322,21.7869,21.8095,38700.0
2009-08-11 15:05:00,28.93,28.96,28.78,28.81,76100.0,21.8095,21.8322,21.6965,21.7191,76100.0
2009-08-11 15:10:00,28.81,28.83,28.75,28.76,57500.0,21.7191,21.7342,21.6739,21.6814,57500.0
2009-08-11 15:15:00,28.77,28.77,28.47,28.48,171700.0,21.6889,21.6889,21.4628,21.4703,171700.0
2009-08-11 15:20:00,28.48,28.54,28.44,28.5,100000.0,21.4703,21.5155,21.4402,21.4854,100000.0
2009-08-11 15:25:00,28.5,28.59,28.49,28.57,40300.0,21.4854,21.5532,21.4778,21.5382,40300.0
2009-08-11 15:30:00,28.59,28.65,28.53,28.53,90300.0,21.5532,21.5985,21.508,21.508,90300.0
2009-08-11 15:35:00,28.53,28.59,28.45,28.46,109000.0,21.508,21.5532,21.4477,21.4552,109000.0
2009-08-11 15:40:00,28.45,28.54,28.36,28.51,133600.0,21.4477,21.5155,21.3798,21.4929,133600.0
2009-08-11 15:45:00,28.53,28.54,28.41,28.48,104600.0,21.508,21.5155,21.4175,21.4703,104600.0
2009-08-11 15:50:00,28.48,28.5,28.43,28.44,81400.0,21.4703,21.4854,21.4326,21.4402,81400.0
2009-08-11 15:55:00,28.44,28.5,28.42,28.46,162100.0,21.4402,21.4854,21.4251,21.4552,162100.0
2009-08-12 09:30:00,28.52,28.52,28.12,28.37,28300.0,21.5005,21.5005,21.1989,21.3874,28300.0
2009-08-12 09:35:00,28.37,28.38,28.21,28.33,15700.0,21.3874,21.3949,21.2668,21.3572,15700.0
2009-08-12 09:40:00,28.33,28.4,28.28,28.34,18200.0,21.3572,21.41,21.3195,21.3648,18200.0
2009-08-12 09:45:00,28.32,28.34,28.24,28.27,21500.0,21.3497,21.3648,21.2894,21.312,21500.0
2009-08-12 09:50:00,28.27,28.4,28.27,28.31,25700.0,21.312,21.41,21.312,21.3421,25700.0
2009-08-12 09:55:00,28.3,28.38,28.3,28.34,17900.0,21.3346,21.3949,21.3346,21.3648,17900.0
2009-08-12 10:00:00,28.36,28.52,28.36,28.51,45100.0,21.3798,21.5005,21.3798,21.4929,45100.0
2009-08-12 10:05:00,28.51,28.64,28.48,28.61,31300.0,21.4929,21.5909,21.4703,21.5683,31300.0
2009-08-12 10:10:00,28.61,28.69,28.42,28.42,53700.0,21.5683,21.6286,21.4251,21.4251,53700.0
2009-08-12 10:15:00,28.44,28.46,28.35,28.46,42000.0,21.4402,21.4552,21.3723,21.4552,42000.0
2009-08-12 10:20:00,28.48,28.55,28.46,28.55,28000.0,21.4703,21.5231,21.4552,21.5231,28000.0
2009-08-12 10:25:00,28.55,28.55,28.45,28.46,26700.0,21.5231,21.5231,21.4477,21.4552,26700.0
2009-08-12 10:30:00,28.46,28.52,28.45,28.46,33000.0,21.4552,21.5005,21.4477,21.4552,33000.0
2009-08-12 10:35:00,28.46,28.5,28.37,28.46,32800.0,21.4552,21.4854,21.3874,21.4552,32800.0
2009-08-12 10:40:00,28.46,28.48,28.37,28.4,37900.0,21.4552,21.4703,21.3874,21.41,37900.0
2009-08-12 10:45:00,28.41,28.46,28.38,28.44,21900.0,21.4175,21.4552,21.3949,21.4402,21900.0
2009-08-12 10:50:00,28.45,28.5,28.43,28.45,29300.0,21.4477,21.4854,21.4326,21.4477,29300.0
2009-08-12 10:55:00,28.46,28.47,28.39,28.47,32200.0,21.4552,21.4628,21.4025,21.4628,32200.0
2009-08-12 11:00:00,28.47,28.51,28.45,28.5,39700.0,21.4628,21.4929,21.4477,21.4854,39700.0
2009-08-12 11:05:00,28.5,28.57,28.49,28.49,22600.0,21.4854,21.5382,21.4778,21.4778,22600.0
2009-08-12 11:10:00,28.5,28.54,28.48,28.48,19000.0,21.4854,21.5155,21.4703,21.4703,19000.0
2009-08-12 11:15:00,28.48,28.51,28.45,28.46,22300.0,21.4703,21.4929,21.4477,21.4552,22300.0
2009-08-12 11:20:00,28.46,28.53,28.44,28.5,26200.0,21.4552,21.508,21.4402,21.4854,26200.0
2009-08-12 11:25:00,28.49,28.5,28.43,28.46,20800.0,21.4778,21.4854,21.4326,21.4552,20800.0
2009-08-12 11:30:00,28.47,28.52,28.47,28.51,17300.0,21.4628,21.5005,21.4628,21.4929,17300.0
2009-08-12 11:35:00,28.52,28.62,28.51,28.58,21600.0,21.5005,21.5758,21.4929,21.5457,21600.0
2009-08-12 11:40:00,28.58,28.6,28.53,28.54,17200.0,21.5457,21.5608,21.508,21.5155,17200.0
2009-08-12 11:45:00,28.54,28.6,28.52,28.53,17400.0,21.5155,21.5608,21.5005,21.508,17400.0
2009-08-12 11:50:00,28.53,28.53,28.48,28.48,5500.0,21.508,21.508,21.4703,21.4703,5500.0
2009-08-12 11:55:00,28.5,28.51,28.49,28.5,13400.0,21.4854,21.4929,21.4778,21.4854,13400.0
2009-08-12 12:00:00,28.49,28.5,28.48,28.49,11500.0,21.4778,21.4854,21.4703,21.4778,11500.0
2009-08-12 12:05:00,28.49,28.54,28.49,28.51,12100.0,21.4778,21.5155,21.4778,21.4929,12100.0
2009-08-12 12:10:00,28.51,28.52,28.47,28.49,11800.0,21.4929,21.5005,21.4628,21.4778,11800.0
2009-08-12 12:15:00,28.47,28.5,28.47,28.49,6500.0,21.4628,21.4854,21.4628,21.4778,6500.0
2009-08-12 12:20:00,28.5,28.51,28.48,28.49,30400.0,21.4854,21.4929,21.4703,21.4778,30400.0
2009-08-12 12:25:00,28.49,28.52,28.48,28.5,19500.0,21.4778,21.5005,21.4703,21.4854,19500.0
2009-08-12 12:30:00,28.5,28.52,28.48,28.48,22800.0,21.4854,21.5005,21.4703,21.4703,22800.0
2009-08-12 12:35:00,28.49,28.51,28.48,28.49,6300.0,21.4778,21.4929,21.4703,21.4778,6300.0
2009-08-12 12:40:00,28.49,28.5,28.49,28.49,7800.0,21.4778,21.4854,21.4778,21.4778,7800.0
2009-08-12 12:45:00,28.5,28.5,28.49,28.49,12900.0,21.4854,21.4854,21.4778,21.4778,12900.0
2009-08-12 12:50:00,28.5,28.54,28.49,28.51,14400.0,21.4854,21.5155,21.4778,21.4929,14400.0
2009-08-12 12:55:00,28.51,28.52,28.49,28.5,16300.0,21.4929,21.5005,21.4778,21.4854,16300.0
2009-08-12 13:00:00,28.5,28.5,28.47,28.47,10600.0,21.4854,21.4854,21.4628,21.4628,10600.0
2009-08-12 13:05:00,28.47,28.52,28.47,28.5,18200.0,21.4628,21.5005,21.4628,21.4854,18200.0
2009-08-12 13:10:00,28.5,28.52,28.45,28.45,21600.0,21.4854,21.5005,21.4477,21.4477,21600.0
2009-08-12 13:15:00,28.46,28.5,28.45,28.46,21100.0,21.4552,21.4854,21.4477,21.4552,21100.0
2009-08-12 13:20:00,28.47,28.5,28.47,28.49,10600.0,21.4628,21.4854,21.4628,21.4778,10600.0
2009-08-12 13:25:00,28.49,28.5,28.44,28.44,16000.0,21.4778,21.4854,21.4402,21.4402,16000.0
2009-08-12 13:30:00,28.45,28.5,28.44,28.48,15800.0,21.4477,21.4854,21.4402,21.4703,15800.0
2009-08-12 13:35:00,28.47,28.48,28.42,28.42,17100.0,21.4628,21.4703,21.4251,21.4251,17100.0
2009-08-12 13:40:00,28.42,28.43,28.38,28.38,25800.0,21.4251,21.4326,21.3949,21.3949,25800.0
2009-08-12 13:45:00,28.39,28.4,28.36,28.36,33400.0,21.4025,21.41,21.3798,21.3798,33400.0
2009-08-12 13:50:00,28.37,28.37,28.35,28.36,11200.0,21.3874,21.3874,21.3723,21.3798,11200.0
2009-08-12 13:55:00,28.37,28.4,28.33,28.35,25700.0,21.3874,21.41,21.3572,21.3723,25700.0
2009-08-12 14:00:00,28.35,28.38,28.35,28.37,19000.0,21.3723,21.3949,21.3723,21.3874,19000.0
2009-08-12 14:05:00,28.37,28.37,28.3,28.32,14400.0,21.3874,21.3874,21.3346,21.3497,14400.0
2009-08-12 14:10:00,28.31,28.35,28.31,28.34,21600.0,21.3421,21.3723,21.3421,21.3648,21600.0
2009-08-12 14:15:00,28.34,28.35,28.16,28.23,46200.0,21.3648,21.3723,21.2291,21.2818,46200.0
2009-08-12 14:20:00,28.21,28.31,28.17,28.31,21200.0,21.2668,21.3421,21.2366,21.3421,21200.0
2009-08-12 14:25:00,28.31,28.34,28.27,28.28,20100.0,21.3421,21.3648,21.312,21.3195,20100.0
2009-08-12 14:30:00,28.28,28.35,28.2,28.34,27400.0,21.3195,21.3723,21.2592,21.3648,27400.0
2009-08-12 14:35:00,28.35,28.36,28.28,28.28,33500.0,21.3723,21.3798,21.3195,21.3195,33500.0
2009-08-12 14:40:00,28.29,28.31,28.27,28.3,35500.0,21.3271,21.3421,21.312,21.3346,35500.0
2009-08-12 14:45:00,28.3,28.3,28.27,28.27,28200.0,21.3346,21.3346,21.312,21.312,28200.0
2009-08-12 14:50:00,28.26,28.45,28.26,28.4,41100.0,21.3045,21.4477,21.3045,21.41,41100.0
2009-08-12 14:55:00,28.39,28.43,28.33,28.35,53100.0,21.4025,21.4326,21.3572,21.3723,53100.0
2009-08-12 15:00:00,28.35,28.41,28.33,28.35,45300.0,21.3723,21.4175,21.3572,21.3723,45300.0
2009-08-12 15:05:00,28.35,28.41,28.31,28.35,53900.0,21.3723,21.4175,21.3421,21.3723,53900.0
2009-08-12 15:10:00,28.34,28.38,28.3,28.36,32500.0,21.3648,21.3949,21.3346,21.3798,32500.0
2009-08-12 15:15:00,28.36,28.4,28.32,28.36,51600.0,21.3798,21.41,21.3497,21.3798,51600.0
2009-08-12 15:20:00,28.36,28.39,28.32,28.34,49500.0,21.3798,21.4025,21.3497,21.3648,49500.0
2009-08-12 15:25:00,28.34,28.38,28.34,28.36,23900.0,21.3648,21.3949,21.3648,21.3798,23900.0
2009-08-12 15:30:00,28.35,28.39,28.27,28.27,53300.0,21.3723,21.4025,21.312,21.312,53300.0
2009-08-12 15:35:00,28.27,28.3,28.11,28.21,146000.0,21.312,21.3346,21.1914,21.2668,146000.0
2009-08-12 15:40:00,28.2,28.26,28.16,28.18,68700.0,21.2592,21.3045,21.2291,21.2441,68700.0
2009-08-12 15:45:00,28.18,28.2,28.02,28.04,117600.0,21.2441,21.2592,21.1235,21.1386,117600.0
2009-08-12 15:50:00,28.04,28.13,27.94,27.95,201400.0,21.1386,21.2064,21.0632,21.0708,201400.0
2009-08-12 15:55:00,27.98,28.15,27.96,28.0,204200.0,21.0934,21.2215,21.0783,21.1084,204200.0
2009-08-13 09:30:00,28.31,28.41,28.08,28.36,40800.0,21.3421,21.4175,21.1688,21.3798,40800.0
2009-08-13 09:35:00,28.34,28.41,28.29,28.29,39500.0,21.3648,21.4175,21.3271,21.3271,39500.0
2009-08-13 09:40:00,28.3,28.31,28.12,28.17,34500.0,21.3346,21.3421,21.1989,21.2366,34500.0
2009-08-13 09:45:00,28.17,28.21,28.15,28.19,37900.0,21.2366,21.2668,21.2215,21.2517,37900.0
2009-08-13 09:50:00,28.17,28.19,28.1,28.11,50400.0,21.2366,21.2517,21.1838,21.1914,50400.0
2009-08-13 09:55:00,28.11,28.13,27.89,27.92,83800.0,21.1914,21.2064,21.0255,21.0481,83800.0
2009-08-13 10:00:00,27.9,28.04,27.8,28.03,60200.0,21.0331,21.1386,20.9577,21.1311,60200.0
2009-08-13 10:05:00,28.04,28.04,27.91,28.02,28800.0,21.1386,21.1386,21.0406,21.1235,28800.0
2009-08-13 10:10:00,28.02,28.05,27.87,27.88,51900.0,21.1235,21.1461,21.0104,21.018,51900.0
2009-08-13 10:15:00,27.89,27.98,27.88,27.98,23100.0,21.0255,21.0934,21.018,21.0934,23100.0
2009-08-13 10:20:00,27.99,28.05,27.98,28.02,33300.0,21.1009,21.1461,21.0934,21.1235,33300.0
2009-08-13 10:25:00,28.03,28.04,27.96,27.99,32300.0,21.1311,21.1386,21.0783,21.1009,32300.0
2009-08-13 10:30:00,27.99,28.02,27.95,27.97,42200.0,21.1009,21.1235,21.0708,21.0858,42200.0
2009-08-13 10:35:00,27.97,28.05,27.97,28.0,37900.0,21.0858,21.1461,21.0858,21.1084,37900.0
2009-08-13 10:40:00,28.0,28.05,27.99,28.02,44100.0,21.1084,21.1461,21.1009,21.1235,44100.0
2009-08-13 10:45:00,28.02,28.04,27.98,28.02,38600.0,21.1235,21.1386,21.0934,21.1235,38600.0
2009-08-13 10:50:00,28.01,28.02,27.91,27.97,49000.0,21.116,21.1235,21.0406,21.0858,49000.0
2009-08-13 10:55:00,27.96,27.97,27.88,27.92,44400.0,21.0783,21.0858,21.018,21.0481,44400.0
2009-08-13 11:00:00,27.91,27.93,27.89,27.92,22600.0,21.0406,21.0557,21.0255,21.0481,22600.0
2009-08-13 11:05:00,27.92,27.95,27.9,27.91,35200.0,21.0481,21.0708,21.0331,21.0406,35200.0
2009-08-13 11:10:00,27.92,27.98,27.89,27.91,34300.0,21.0481,21.0934,21.0255,21.0406,34300.0
2009-08-13 11:15:00,27.91,27.95,27.86,27.86,23400.0,21.0406,21.0708,21.0029,21.0029,23400.0
2009-08-13 11:20:00,27.87,27.89,27.85,27.87,25700.0,21.0104,21.0255,20.9954,21.0104,25700.0
2009-08-13 11:25:00,27.86,27.94,27.86,27.92,23900.0,21.0029,21.0632,21.0029,21.0481,23900.0
2009-08-13 11:30:00,27.92,28.05,27.9,28.04,82300.0,21.0481,21.1461,21.0331,21.1386,82300.0
2009-08-13 11:35:00,28.03,28.04,27.99,28.0,37500.0,21.1311,21.1386,21.1009,21.1084,37500.0
2009-08-13 11:40:00,28.0,28.06,27.98,28.01,81700.0,21.1084,21.1537,21.0934,21.116,81700.0
2009-08-13 11:45:00,28.03,28.04,27.98,28.0,89800.0,21.1311,21.1386,21.0934,21.1084,89800.0
2009-08-13 11:50:00,27.99,28.01,27.98,27.98,64500.0,21.1009,21.116,21.0934,21.0934,64500.0
2009-08-13 11:55:00,27.99,28.0,27.93,27.93,17900.0,21.1009,21.1084,21.0557,21.0557,17900.0
2009-08-13 12:00:00,27.94,27.99,27.94,27.98,14000.0,21.0632,21.1009,21.0632,21.0934,14000.0
2009-08-13 12:05:00,27.98,28.01,27.96,27.97,68100.0,21.0934,21.116,21.0783,21.0858,68100.0
2009-08-13 12:10:00,27.97,28.01,27.94,27.97,28800.0,21.0858,21.116,21.0632,21.0858,28800.0
2009-08-13 12:15:00,27.97,27.97,27.92,27.93,16800.0,21.0858,21.0858,21.0481,21.0557,16800.0
2009-08-13 12:20:00,27.93,28.06,27.93,28.05,54200.0,21.0557,21.1537,21.0557,21.1461,54200.0
2009-08-13 12:25:00,28.05,28.09,28.0,28.04,37400.0,21.1461,21.1763,21.1084,21.1386,37400.0
2009-08-13 12:30:00,28.03,28.07,28.01,28.05,22500.0,21.1311,21.1612,21.116,21.1461,22500.0
2009-08-13 12:35:00,28.05,28.06,28.02,28.06,18900.0,21.1461,21.1537,21.1235,21.1537,18900.0
2009-08-13 12:40:00,28.06,28.08,28.05,28.05,22300.0,21.1537,21.1688,21.1461,21.1461,22300.0
2009-08-13 12:45:00,28.05,28.08,28.01,28.01,42200.0,21.1461,21.1688,21.116,21.116,42200.0
2009-08-13 12:50:00,28.01,28.01,27.93,27.94,71600.0,21.116,21.116,21.0557,21.0632,71600.0
2009-08-13 12:55:00,27.95,28.01,27.93,28.0,17700.0,21.0708,21.116,21.0557,21.1084,17700.0
2009-08-13 13:00:00,28.0,28.12,28.0,28.06,22000.0,21.1084,21.1989,21.1084,21.1537,22000.0
2009-08-13 13:05:00,28.06,28.06,28.02,28.04,12300.0,21.1537,21.1537,21.1235,21.1386,12300.0
2009-08-13 13:10:00,28.05,28.05,27.93,27.93,31800.0,21.1461,21.1461,21.0557,21.0557,31800.0
2009-08-13 13:15:00,27.93,27.94,27.84,27.9,41600.0,21.0557,21.0632,20.9878,21.0331,41600.0
2009-08-13 13:20:00,27.9,28.02,27.9,28.01,21800.0,21.0331,21.1235,21.0331,21.116,21800.0
2009-08-13 13:25:00,28.01,28.02,28.0,28.01,12700.0,21.116,21.1235,21.1084,21.116,12700.0
2009-08-13 13:30:00,28.02,28.11,28.02,28.1,24600.0,21.1235,21.1914,21.1235,21.1838,24600.0
2009-08-13 13:35:00,28.1,28.15,28.08,28.14,34700.0,21.1838,21.2215,21.1688,21.214,34700.0
2009-08-13 13:40:00,28.14,28.14,28.07,28.11,29900.0,21.214,21.214,21.1612,21.1914,29900.0
2009-08-13 13:45:00,28.1,28.16,28.1,28.16,10400.0,21.1838,21.2291,21.1838,21.2291,10400.0
2009-08-13 13:50:00,28.17,28.22,28.15,28.22,60400.0,21.2366,21.2743,21.2215,21.2743,60400.0
2009-08-13 13:55:00,28.22,28.26,28.17,28.22,32900.0,21.2743,21.3045,21.2366,21.2743,32900.0
2009-08-13 14:00:00,28.22,28.25,28.19,28.19,20400.0,21.2743,21.2969,21.2517,21.2517,20400.0
2009-08-13 14:05:00,28.2,28.22,28.17,28.21,22400.0,21.2592,21.2743,21.2366,21.2668,22400.0
2009-08-13 14:10:00,28.2,28.2,28.12,28.17,35800.0,21.2592,21.2592,21.1989,21.2366,35800.0
2009-08-13 14:15:00,28.17,28.2,28.13,28.19,44800.0,21.2366,21.2592,21.2064,21.2517,44800.0
2009-08-13 14:20:00,28.19,28.2,28.13,28.19,41000.0,21.2517,21.2592,21.2064,21.2517,41000.0
2009-08-13 14:25:00,28.18,28.22,28.18,28.22,27100.0,21.2441,21.2743,21.2441,21.2743,27100.0
2009-08-13 14:30:00,28.21,28.24,28.19,28.2,26300.0,21.2668,21.2894,21.2517,21.2592,26300.0
2009-08-13 14:35:00,28.2,28.22,28.17,28.2,32400.0,21.2592,21.2743,21.2366,21.2592,32400.0
2009-08-13 14:40:00,28.2,28.23,28.17,28.2,38400.0,21.2592,21.2818,21.2366,21.2592,38400.0
2009-08-13 14:45:00,28.21,28.21,28.2,28.21,9700.0,21.2668,21.2668,21.2592,21.2668,9700.0
2009-08-13 14:50:00,28.2,28.21,28.18,28.2,12000.0,21.2592,21.2668,21.2441,21.2592,12000.0
2009-08-13 14:55:00,28.2,28.21,28.2,28.2,11200.0,21.2592,21.2668,21.2592,21.2592,11200.0
2009-08-13 15:00:00,28.21,28.25,28.2,28.25,28100.0,21.2668,21.2969,21.2592,21.2969,28100.0
2009-08-13 15:05:00,28.25,28.31,28.24,28.31,35000.0,21.2969,21.3421,21.2894,21.3421,35000.0
2009-08-13 15:10:00,28.31,28.39,28.29,28.33,41200.0,21.3421,21.4025,21.3271,21.3572,41200.0
2009-08-13 15:15:00,28.34,28.44,28.34,28.44,26500.0,21.3648,21.4402,21.3648,21.4402,26500.0
2009-08-13 15:20:00,28.44,28.47,28.39,28.39,66100.0,21.4402,21.4628,21.4025,21.4025,66100.0
2009-08-13 15:25:00,28.39,28.46,28.37,28.46,75500.0,21.4025,21.4552,21.3874,21.4552,75500.0
2009-08-13 15:30:00,28.47,28.54,28.46,28.53,66500.0,21.4628,21.5155,21.4552,21.508,66500.0
2009-08-13 15:35:00,28.52,28.53,28.41,28.42,64900.0,21.5005,21.508,21.4175,21.4251,64900.0
2009-08-13 15:40:00,28.42,28.48,28.41,28.44,77000.0,21.4251,21.4703,21.4175,21.4402,77000.0
2009-08-13 15:45:00,28.44,28.52,28.42,28.48,136400.0,21.4402,21.5005,21.4251,21.4703,136400.0
2009-08-13 15:50:00,28.48,28.5,28.35,28.42,267800.0,21.4703,21.4854,21.3723,21.4251,267800.0
2009-08-13 15:55:00,28.41,28.51,28.41,28.5,105100.0,21.4175,21.4929,21.4175,21.4854,105100.0
2009-08-14 09:30:00,28.7,28.82,28.5,28.81,37100.0,21.6362,21.7266,21.4854,21.7191,37100.0
2009-08-14 09:35:00,28.81,28.82,28.73,28.81,71900.0,21.7191,21.7266,21.6588,21.7191,71900.0
2009-08-14 09:40:00,28.81,28.81,28.7,28.8,71400.0,21.7191,21.7191,21.6362,21.7115,71400.0
2009-08-14 09:45:00,28.8,28.81,28.74,28.76,41300.0,21.7115,21.7191,21.6663,21.6814,41300.0
2009-08-14 09:50:00,28.75,28.9,28.75,28.88,56900.0,21.6739,21.7869,21.6739,21.7719,56900.0
2009-08-14 09:55:00,28.87,28.88,28.69,28.78,53800.0,21.7643,21.7719,21.6286,21.6965,53800.0
2009-08-14 10:00:00,28.78,28.86,28.73,28.85,54200.0,21.6965,21.7568,21.6588,21.7492,54200.0
2009-08-14 10:05:00,28.85,28.88,28.78,28.82,67800.0,21.7492,21.7719,21.6965,21.7266,67800.0
2009-08-14 10:10:00,28.82,28.82,28.65,28.66,57900.0,21.7266,21.7266,21.5985,21.606,57900.0
2009-08-14 10:15:00,28.67,28.68,28.44,28.47,61100.0,21.6135,21.6211,21.4402,21.4628,61100.0
2009-08-14 10:20:00,28.46,28.5,28.26,28.27,78200.0,21.4552,21.4854,21.3045,21.312,78200.0
2009-08-14 10:25:00,28.26,28.4,28.18,28.2,61600.0,21.3045,21.41,21.2441,21.2592,61600.0
2009-08-14 10:30:00,28.2,28.23,28.14,28.19,50500.0,21.2592,21.2818,21.214,21.2517,50500.0
2009-08-14 10:35:00,28.18,28.2,28.1,28.12,70500.0,21.2441,21.2592,21.1838,21.1989,70500.0
2009-08-14 10:40:00,28.13,28.28,28.11,28.2,52500.0,21.2064,21.3195,21.1914,21.2592,52500.0
2009-08-14 10:45:00,28.2,28.24,28.1,28.2,30600.0,21.2592,21.2894,21.1838,21.2592,30600.0
2009-08-14 10:50:00,28.18,28.2,28.02,28.08,50300.0,21.2441,21.2592,21.1235,21.1688,50300.0
2009-08-14 10:55:00,28.1,28.12,28.05,28.12,24200.0,21.1838,21.1989,21.1461,21.1989,24200.0
2009-08-14 11:00:00,28.11,28.22,28.07,28.22,48800.0,21.1914,21.2743,21.1612,21.2743,48800.0
2009-08-14 11:05:00,28.21,28.23,28.16,28.23,28000.0,21.2668,21.2818,21.2291,21.2818,28000.0
2009-08-14 11:10:00,28.24,28.29,28.17,28.22,28300.0,21.2894,21.3271,21.2366,21.2743,28300.0
2009-08-14 11:15:00,28.23,28.29,28.22,28.24,20200.0,21.2818,21.3271,21.2743,21.2894,20200.0
2009-08-14 11:20:00,28.25,28.25,28.1,28.15,38200.0,21.2969,21.2969,21.1838,21.2215,38200.0
2009-08-14 11:25:00,28.15,28.28,28.12,28.25,47400.0,21.2215,21.3195,21.1989,21.2969,47400.0
2009-08-14 11:30:00,28.25,28.26,28.17,28.26,27800.0,21.2969,21.3045,21.2366,21.3045,27800.0
2009-08-14 11:35:00,28.29,28.39,28.29,28.37,21300.0,21.3271,21.4025,21.3271,21.3874,21300.0
2009-08-14 11:40:00,28.36,28.45,28.33,28.45,9500.0,21.3798,21.4477,21.3572,21.4477,9500.0
2009-08-14 11:45:00,28.45,28.47,28.43,28.46,31000.0,21.4477,21.4628,21.4326,21.4552,31000.0
2009-08-14 11:50:00,28.45,28.46,28.34,28.36,20700.0,21.4477,21.4552,21.3648,21.3798,20700.0
2009-08-14 11:55:00,28.36,28.36,28.29,28.3,19700.0,21.3798,21.3798,21.3271,21.3346,19700.0
2009-08-14 12:00:00,28.3,28.44,28.3,28.43,21800.0,21.3346,21.4402,21.3346,21.4326,21800.0
2009-08-14 12:05:00,28.44,28.44,28.33,28.33,16100.0,21.4402,21.4402,21.3572,21.3572,16100.0
2009-08-14 12:10:00,28.35,28.35,28.26,28.27,17400.0,21.3723,21.3723,21.3045,21.312,17400.0
2009-08-14 12:15:00,28.27,28.38,28.27,28.38,12200.0,21.312,21.3949,21.312,21.3949,12200.0
2009-08-14 12:20:00,28.39,28.4,28.36,28.38,20200.0,21.4025,21.41,21.3798,21.3949,20200.0
2009-08-14 12:25:00,28.38,28.42,28.37,28.41,9800.0,21.3949,21.4251,21.3874,21.4175,9800.0
2009-08-14 12:30:00,28.42,28.47,28.41,28.46,17800.0,21.4251,21.4628,21.4175,21.4552,17800.0
2009-08-14 12:35:00,28.46,28.47,28.43,28.45,20400.0,21.4552,21.4628,21.4326,21.4477,20400.0
2009-08-14 12:40:00,28.45,28.49,28.44,28.47,28000.0,21.4477,21.4778,21.4402,21.4628,28000.0
2009-08-14 12:45:00,28.48,28.53,28.46,28.53,21800.0,21.4703,21.508,21.4552,21.508,21800.0
2009-08-14 12:50:00,28.53,28.54,28.49,28.5,26000.0,21.508,21.5155,21.4778,21.4854,26000.0
2009-08-14 12:55:00,28.5,28.52,28.49,28.51,18000.0,21.4854,21.5005,21.4778,21.4929,18000.0
2009-08-14 13:00:00,28.52,28.57,28.51,28.57,14900.0,21.5005,21.5382,21.4929,21.5382,14900.0
2009-08-14 13:05:00,28.56,28.59,28.55,28.58,15200.0,21.5306,21.5532,21.5231,21.5457,15200.0
2009-08-14 13:10:00,28.59,28.6,28.57,28.59,23500.0,21.5532,21.5608,21.5382,21.5532,23500.0
2009-08-14 13:15:00,28.58,28.58,28.5,28.54,23000.0,21.5457,21.5457,21.4854,21.5155,23000.0
2009-08-14 13:20:00,28.55,28.58,28.53,28.55,19400.0,21.5231,21.5457,21.508,21.5231,19400.0
2009-08-14 13:25:00,28.55,28.64,28.54,28.63,36300.0,21.5231,21.5909,21.5155,21.5834,36300.0
2009-08-14 13:30:00,28.63,28.7,28.56,28.56,37000.0,21.5834,21.6362,21.5306,21.5306,37000.0
2009-08-14 13:35:00,28.57,28.64,28.57,28.58,79900.0,21.5382,21.5909,21.5382,21.5457,79900.0
2009-08-14 13:40:00,28.58,28.58,28.56,28.57,12200.0,21.5457,21.5457,21.5306,21.5382,12200.0
2009-08-14 13:45:00,28.58,28.64,28.58,28.61,15600.0,21.5457,21.5909,21.5457,21.5683,15600.0
2009-08-14 13:50:00,28.61,28.61,28.58,28.59,24500.0,21.5683,21.5683,21.5457,21.5532,24500.0
2009-08-14 13:55:00,28.58,28.59,28.57,28.58,32600.0,21.5457,21.5532,21.5382,21.5457,32600.0
2009-08-14 14:00:00,28.57,28.64,28.57,28.63,42100.0,21.5382,21.5909,21.5382,21.5834,42100.0
2009-08-14 14:05:00,28.62,28.64,28.59,28.64,21300.0,21.5758,21.5909,21.5532,21.5909,21300.0
2009-08-14 14:10:00,28.63,28.7,28.62,28.68,68300.0,21.5834,21.6362,21.5758,21.6211,68300.0
2009-08-14 14:15:00,28.68,28.76,28.67,28.74,29400.0,21.6211,21.6814,21.6135,21.6663,29400.0
2009-08-14 14:20:00,28.74,28.75,28.69,28.69,32600.0,21.6663,21.6739,21.6286,21.6286,32600.0
2009-08-14 14:25:00,28.7,28.73,28.67,28.68,22800.0,21.6362,21.6588,21.6135,21.6211,22800.0
2009-08-14 14:30:00,28.67,28.73,28.64,28.72,104300.0,21.6135,21.6588,21.5909,21.6512,104300.0
2009-08-14 14:35:00,28.72,28.73,28.66,28.66,61800.0,21.6512,21.6588,21.606,21.606,61800.0
2009-08-14 14:40:00,28.66,28.67,28.62,28.64,40300.0,21.606,21.6135,21.5758,21.5909,40300.0
2009-08-14 14:45:00,28.64,28.68,28.64,28.65,20300.0,21.5909,21.6211,21.5909,21.5985,20300.0
2009-08-14 14:50:00,28.64,28.68,28.64,28.68,24400.0,21.5909,21.6211,21.5909,21.6211,24400.0
2009-08-14 14:55:00,28.69,28.78,28.67,28.77,21700.0,21.6286,21.6965,21.6135,21.6889,21700.0
2009-08-14 15:00:00,28.77,28.82,28.75,28.82,62300.0,21.6889,21.7266,21.6739,21.7266,62300.0
2009-08-14 15:05:00,28.82,28.82,28.78,28.8,31700.0,21.7266,21.7266,21.6965,21.7115,31700.0
2009-08-14 15:10:00,28.81,28.85,28.78,28.84,46300.0,21.7191,21.7492,21.6965,21.7417,46300.0
2009-08-14 15:15:00,28.84,28.88,28.84,28.88,22500.0,21.7417,21.7719,21.7417,21.7719,22500.0
2009-08-14 15:20:00,28.87,28.91,28.87,28.9,59000.0,21.7643,21.7945,21.7643,21.7869,59000.0
2009-08-14 15:25:00,28.9,28.92,28.88,28.9,20100.0,21.7869,21.802,21.7719,21.7869,20100.0
2009-08-14 15:30:00,28.9,28.93,28.88,28.91,62700.0,21.7869,21.8095,21.7719,21.7945,62700.0
2009-08-14 15:35:00,28.91,28.92,28.87,28.89,44000.0,21.7945,21.802,21.7643,21.7794,44000.0
2009-08-14 15:40:00,28.88,28.95,28.85,28.89,85600.0,21.7719,21.8246,21.7492,21.7794,85600.0
2009-08-14 15:45:00,28.9,28.94,28.86,28.9,123100.0,21.7869,21.8171,21.7568,21.7869,123100.0
2009-08-14 15:50:00,28.89,28.9,28.8,28.89,97600.0,21.7794,21.7869,21.7115,21.7794,97600.0
2009-08-14 15:55:00,28.89,29.0,28.81,28.95,175500.0,21.7794,21.8623,21.7191,21.8246,175500.0
2009-08-17 09:30:00,28.63,28.63,28.25,28.34,59500.0,21.5834,21.5834,21.2969,21.3648,59500.0
2009-08-17 09:35:00,28.36,28.36,28.17,28.23,31000.0,21.3798,21.3798,21.2366,21.2818,31000.0
2009-08-17 09:40:00,28.21,28.65,28.21,28.45,114200.0,21.2668,21.5985,21.2668,21.4477,114200.0
2009-08-17 09:45:00,28.42,28.43,28.27,28.35,17000.0,21.4251,21.4326,21.312,21.3723,17000.0
2009-08-17 09:50:00,28.32,28.33,28.2,28.33,27300.0,21.3497,21.3572,21.2592,21.3572,27300.0
2009-08-17 09:55:00,28.32,28.33,28.22,28.3,32600.0,21.3497,21.3572,21.2743,21.3346,32600.0
2009-08-17 10:00:00,28.32,28.35,28.22,28.34,42400.0,21.3497,21.3723,21.2743,21.3648,42400.0
2009-08-17 10:05:00,28.34,28.35,28.25,28.28,41800.0,21.3648,21.3723,21.2969,21.3195,41800.0
2009-08-17 10:10:00,28.29,28.3,28.18,28.2,44200.0,21.3271,21.3346,21.2441,21.2592,44200.0
2009-08-17 10:15:00,28.21,28.26,28.16,28.26,28600.0,21.2668,21.3045,21.2291,21.3045,28600.0
2009-08-17 10:20:00,28.26,28.27,28.14,28.15,29600.0,21.3045,21.312,21.214,21.2215,29600.0
2009-08-17 10:25:00,28.17,28.18,28.12,28.18,13400.0,21.2366,21.2441,21.1989,21.2441,13400.0
2009-08-17 10:30:00,28.18,28.3,28.18,28.29,23300.0,21.2441,21.3346,21.2441,21.3271,23300.0
2009-08-17 10:35:00,28.3,28.31,28.07,28.15,38300.0,21.3346,21.3421,21.1612,21.2215,38300.0
2009-08-17 10:40:00,28.16,28.22,28.1,28.1,17400.0,21.2291,21.2743,21.1838,21.1838,17400.0
2009-08-17 10:45:00,28.08,28.17,28.08,28.13,14700.0,21.1688,21.2366,21.1688,21.2064,14700.0
2009-08-17 10:50:00,28.13,28.19,28.07,28.07,22200.0,21.2064,21.2517,21.1612,21.1612,22200.0
2009-08-17 10:55:00,28.07,28.15,28.05,28.15,11300.0,21.1612,21.2215,21.1461,21.2215,11300.0
2009-08-17 11:00:00,28.16,28.19,28.11,28.14,17800.0,21.2291,21.2517,21.1914,21.214,17800.0
2009-08-17 11:05:00,28.15,28.18,28.14,28.15,14900.0,21.2215,21.2441,21.214,21.2215,14900.0
2009-08-17 11:10:00,28.15,28.15,28.12,28.13,15100.0,21.2215,21.2215,21.1989,21.2064,15100.0
2009-08-17 11:15:00,28.13,28.15,28.05,28.06,14700.0,21.2064,21.2215,21.1461,21.1537,14700.0
2009-08-17 11:20:00,28.06,28.23,28.06,28.22,25100.0,21.1537,21.2818,21.1537,21.2743,25100.0
2009-08-17 11:25:00,28.22,28.31,28.22,28.23,23200.0,21.2743,21.3421,21.2743,21.2818,23200.0
2009-08-17 11:30:00,28.23,28.27,28.22,28.27,9800.0,21.2818,21.312,21.2743,21.312,9800.0
2009-08-17 11:35:00,28.27,28.28,28.16,28.16,21400.0,21.312,21.3195,21.2291,21.2291,21400.0
2009-08-17 11:40:00,28.16,28.27,28.16,28.23,65100.0,21.2291,21.312,21.2291,21.2818,65100.0
2009-08-17 11:45:00,28.23,28.24,28.16,28.16,75900.0,21.2818,21.2894,21.2291,21.2291,75900.0
2009-08-17 11:50:00,28.17,28.21,28.06,28.06,50000.0,21.2366,21.2668,21.1537,21.1537,50000.0
2009-08-17 11:55:00,28.06,28.11,28.0,28.0,25000.0,21.1537,21.1914,21.1084,21.1084,25000.0
2009-08-17 12:00:00,28.01,28.01,27.95,27.96,18500.0,21.116,21.116,21.0708,21.0783,18500.0
2009-08-17 12:05:00,27.95,27.97,27.93,27.95,13000.0,21.0708,21.0858,21.0557,21.0708,13000.0
2009-08-17 12:10:00,27.95,28.0,27.95,27.99,12800.0,21.0708,21.1084,21.0708,21.1009,12800.0
2009-08-17 12:15:00,28.0,28.07,27.99,28.03,13300.0,21.1084,21.1612,21.1009,21.1311,13300.0
2009-08-17 12:20:00,28.03,28.06,27.97,27.97,23300.0,21.1311,21.1537,21.0858,21.0858,23300.0
2009-08-17 12:25:00,27.96,28.0,27.96,28.0,34700.0,21.0783,21.1084,21.0783,21.1084,34700.0
2009-08-17 12:30:00,28.0,28.01,27.9,27.9,23500.0,21.1084,21.116,21.0331,21.0331,23500.0
2009-08-17 12:35:00,27.9,27.91,27.83,27.83,36700.0,21.0331,21.0406,20.9803,20.9803,36700.0
2009-08-17 12:40:00,27.83,27.85,27.82,27.85,19300.0,20.9803,20.9954,20.9727,20.9954,19300.0
2009-08-17 12:45:00,27.85,27.85,27.82,27.85,12700.0,20.9954,20.9954,20.9727,20.9954,12700.0
2009-08-17 12:50:00,27.86,27.95,27.86,27.93,20500.0,21.0029,21.0708,21.0029,21.0557,20500.0
2009-08-17 12:55:00,27.93,27.95,27.93,27.95,11200.0,21.0557,21.0708,21.0557,21.0708,11200.0
2009-08-17 13:00:00,27.95,27.97,27.87,27.87,19400.0,21.0708,21.0858,21.0104,21.0104,19400.0
2009-08-17 13:05:00,27.88,27.91,27.87,27.9,10500.0,21.018,21.0406,21.0104,21.0331,10500.0
2009-08-17 13:10:00,27.9,27.91,27.85,27.85,15300.0,21.0331,21.0406,20.9954,20.9954,15300.0
2009-08-17 13:15:00,27.85,27.88,27.84,27.87,13300.0,20.9954,21.018,20.9878,21.0104,13300.0
2009-08-17 13:20:00,27.87,27.89,27.8,27.8,48700.0,21.0104,21.0255,20.9577,20.9577,48700.0
2009-08-17 13:25:00,27.79,27.81,27.78,27.8,9200.0,20.9501,20.9652,20.9426,20.9577,9200.0
2009-08-17 13:30:00,27.8,27.8,27.79,27.79,6100.0,20.9577,20.9577,20.9501,20.9501,6100.0
2009-08-17 13:35:00,27.79,27.81,27.79,27.79,13300.0,20.9501,20.9652,20.9501,20.9501,13300.0
2009-08-17 13:40:00,27.8,27.83,27.79,27.83,16400.0,20.9577,20.9803,20.9501,20.9803,16400.0
2009-08-17 13:45:00,27.84,27.85,27.79,27.81,21300.0,20.9878,20.9954,20.9501,20.9652,21300.0
2009-08-17 13:50:00,27.81,27.84,27.81,27.84,17600.0,20.9652,20.9878,20.9652,20.9878,17600.0
2009-08-17 13:55:00,27.84,27.91,27.82,27.89,22100.0,20.9878,21.0406,20.9727,21.0255,22100.0
2009-08-17 14:00:00,27.9,27.91,27.86,27.9,16600.0,21.0331,21.0406,21.0029,21.0331,16600.0
2009-08-17 14:05:00,27.9,27.9,27.86,27.86,8200.0,21.0331,21.0331,21.0029,21.0029,8200.0
2009-08-17 14:10:00,27.87,27.9,27.85,27.87,18500.0,21.0104,21.0331,20.9954,21.0104,18500.0
2009-08-17 14:15:00,27.87,27.9,27.87,27.89,20500.0,21.0104,21.0331,21.0104,21.0255,20500.0
2009-08-17 14:20:00,27.88,27.89,27.85,27.88,8000.0,21.018,21.0255,20.9954,21.018,8000.0
2009-08-17 14:25:00,27.87,27.9,27.83,27.84,25100.0,21.0104,21.0331,20.9803,20.9878,25100.0
2009-08-17 14:30:00,27.83,27.9,27.83,27.88,9700.0,20.9803,21.0331,20.9803,21.018,9700.0
2009-08-17 14:35:00,27.89,27.9,27.87,27.88,13100.0,21.0255,21.0331,21.0104,21.018,13100.0
2009-08-17 14:40:00,27.89,27.91,27.86,27.88,18900.0,21.0255,21.0406,21.0029,21.018,18900.0
2009-08-17 14:45:00,27.86,27.88,27.81,27.81,14300.0,21.0029,21.018,20.9652,20.9652,14300.0
2009-08-17 14:50:00,27.82,27.82,27.78,27.8,38800.0,20.9727,20.9727,20.9426,20.9577,38800.0
2009-08-17 14:55:00,27.8,27.81,27.75,27.76,27300.0,20.9577,20.9652,20.92,20.9275,27300.0
2009-08-17 15:00:00,27.79,27.82,27.79,27.79,23400.0,20.9501,20.9727,20.9501,20.9501,23400.0
2009-08-17 15:05:00,27.81,27.82,27.74,27.75,32300.0,20.9652,20.9727,20.9124,20.92,32300.0
2009-08-17 15:10:00,27.75,27.75,27.6,27.64,63700.0,20.92,20.92,20.8069,20.8371,63700.0
2009-08-17 15:15:00,27.65,27.7,27.63,27.68,24100.0,20.8446,20.8823,20.8295,20.8672,24100.0
2009-08-17 15:20:00,27.69,27.69,27.62,27.63,59200.0,20.8747,20.8747,20.822,20.8295,59200.0
2009-08-17 15:25:00,27.62,27.63,27.55,27.59,39700.0,20.822,20.8295,20.7692,20.7994,39700.0
2009-08-17 15:30:00,27.6,27.68,27.58,27.66,51400.0,20.8069,20.8672,20.7918,20.8521,51400.0
2009-08-17 15:35:00,27.66,27.67,27.58,27.6,42200.0,20.8521,20.8597,20.7918,20.8069,42200.0
2009-08-17 15:40:00,27.59,27.59,27.49,27.49,83700.0,20.7994,20.7994,20.724,20.724,83700.0
2009-08-17 15:45:00,27.5,27.64,27.49,27.57,125300.0,20.7315,20.8371,20.724,20.7843,125300.0
2009-08-17 15:50:00,27.56,27.64,27.52,27.56,100900.0,20.7767,20.8371,20.7466,20.7767,100900.0
2009-08-17 15:55:00,27.56,27.7,27.54,27.69,218200.0,20.7767,20.8823,20.7617,20.8747,218200.0
2009-08-18 09:30:00,27.83,27.84,27.58,27.8,34700.0,20.9803,20.9878,20.7918,20.9577,34700.0
2009-08-18 09:35:00,27.8,27.81,27.48,27.52,41600.0,20.9577,20.9652,20.7164,20.7466,41600.0
2009-08-18 09:40:00,27.53,27.61,27.33,27.41,53400.0,20.7541,20.8144,20.6034,20.6637,53400.0
2009-08-18 09:45:00,27.41,27.46,27.4,27.42,31000.0,20.6637,20.7014,20.6561,20.6712,31000.0
2009-08-18 09:50:00,27.42,27.54,27.38,27.54,22100.0,20.6712,20.7617,20.641,20.7617,22100.0
2009-08-18 09:55:00,27.55,27.64,27.51,27.64,18700.0,20.7692,20.8371,20.739,20.8371,18700.0
2009-08-18 10:00:00,27.63,27.8,27.63,27.75,36100.0,20.8295,20.9577,20.8295,20.92,36100.0
2009-08-18 10:05:00,27.75,27.79,27.65,27.71,49400.0,20.92,20.9501,20.8446,20.8898,49400.0
2009-08-18 10:10:00,27.7,27.77,27.67,27.69,37300.0,20.8823,20.9351,20.8597,20.8747,37300.0
2009-08-18 10:15:00,27.68,27.71,27.63,27.67,27600.0,20.8672,20.8898,20.8295,20.8597,27600.0
2009-08-18 10:20:00,27.66,27.68,27.62,27.62,25900.0,20.8521,20.8672,20.822,20.822,25900.0
2009-08-18 10:25:00,27.65,27.7,27.62,27.69,18600.0,20.8446,20.8823,20.822,20.8747,18600.0
2009-08-18 10:30:00,27.69,27.71,27.63,27.63,60400.0,20.8747,20.8898,20.8295,20.8295,60400.0
2009-08-18 10:35:00,27.63,27.63,27.58,27.61,20000.0,20.8295,20.8295,20.7918,20.8144,20000.0
2009-08-18 10:40:00,27.6,27.6,27.53,27.54,9800.0,20.8069,20.8069,20.7541,20.7617,9800.0
2009-08-18 10:45:00,27.54,27.64,27.52,27.63,9100.0,20.7617,20.8371,20.7466,20.8295,9100.0
2009-08-18 10:50:00,27.64,27.65,27.55,27.55,13000.0,20.8371,20.8446,20.7692,20.7692,13000.0
2009-08-18 10:55:00,27.55,27.58,27.52,27.52,17000.0,20.7692,20.7918,20.7466,20.7466,17000.0
2009-08-18 11:00:00,27.52,27.62,27.51,27.62,15700.0,20.7466,20.822,20.739,20.822,15700.0
2009-08-18 11:05:00,27.61,27.61,27.51,27.54,28000.0,20.8144,20.8144,20.739,20.7617,28000.0
2009-08-18 11:10:00,27.56,27.64,27.56,27.6,16600.0,20.7767,20.8371,20.7767,20.8069,16600.0
2009-08-18 11:15:00,27.62,27.67,27.61,27.65,11400.0,20.822,20.8597,20.8144,20.8446,11400.0
2009-08-18 11:20:00,27.67,27.67,27.56,27.6,17100.0,20.8597,20.8597,20.7767,20.8069,17100.0
2009-08-18 11:25:00,27.61,27.65,27.57,27.58,49600.0,20.8144,20.8446,20.7843,20.7918,49600.0
2009-08-18 11:30:00,27.58,27.66,27.57,27.65,47100.0,20.7918,20.8521,20.7843,20.8446,47100.0
2009-08-18 11:35:00,27.65,27.65,27.57,27.59,63600.0,20.8446,20.8446,20.7843,20.7994,63600.0
2009-08-18 11:40:00,27.59,27.61,27.57,27.6,31800.0,20.7994,20.8144,20.7843,20.8069,31800.0
2009-08-18 11:45:00,27.59,27.61,27.57,27.59,30600.0,20.7994,20.8144,20.7843,20.7994,30600.0
2009-08-18 11:50:00,27.6,27.62,27.57,27.6,20400.0,20.8069,20.822,20.7843,20.8069,20400.0
2009-08-18 11:55:00,27.6,27.63,27.6,27.63,27700.0,20.8069,20.8295,20.8069,20.8295,27700.0
2009-08-18 12:00:00,27.64,27.7,27.61,27.69,32800.0,20.8371,20.8823,20.8144,20.8747,32800.0
2009-08-18 12:05:00,27.7,27.81,27.7,27.8,15500.0,20.8823,20.9652,20.8823,20.9577,15500.0
2009-08-18 12:10:00,27.78,27.81,27.69,27.69,43600.0,20.9426,20.9652,20.8747,20.8747,43600.0
2009-08-18 12:15:00,27.69,27.71,27.67,27.7,24900.0,20.8747,20.8898,20.8597,20.8823,24900.0
2009-08-18 12:20:00,27.71,27.72,27.64,27.64,24400.0,20.8898,20.8974,20.8371,20.8371,24400.0
2009-08-18 12:25:00,27.64,27.7,27.64,27.69,16400.0,20.8371,20.8823,20.8371,20.8747,16400.0
2009-08-18 12:30:00,27.7,27.7,27.6,27.6,15600.0,20.8823,20.8823,20.8069,20.8069,15600.0
2009-08-18 12:35:00,27.6,27.61,27.59,27.59,7800.0,20.8069,20.8144,20.7994,20.7994,7800.0
2009-08-18 12:40:00,27.59,27.7,27.59,27.65,20700.0,20.7994,20.8823,20.7994,20.8446,20700.0
2009-08-18 12:45:00,27.65,27.66,27.63,27.63,11100.0,20.8446,20.8521,20.8295,20.8295,11100.0
2009-08-18 12:50:00,27.64,27.66,27.62,27.64,25200.0,20.8371,20.8521,20.822,20.8371,25200.0
2009-08-18 12:55:00,27.64,27.66,27.61,27.63,15700.0,20.8371,20.8521,20.8144,20.8295,15700.0
2009-08-18 13:00:00,27.65,27.65,27.62,27.62,55500.0,20.8446,20.8446,20.822,20.822,55500.0
2009-08-18 13:05:00,27.62,27.68,27.61,27.66,37600.0,20.822,20.8672,20.8144,20.8521,37600.0
2009-08-18 13:10:00,27.66,27.7,27.65,27.7,29600.0,20.8521,20.8823,20.8446,20.8823,29600.0
2009-08-18 13:15:00,27.69,27.7,27.64,27.66,25300.0,20.8747,20.8823,20.8371,20.8521,25300.0
2009-08-18 13:20:00,27.66,27.68,27.64,27.65,24800.0,20.8521,20.8672,20.8371,20.8446,24800.0
2009-08-18 13:25:00,27.65,27.69,27.63,27.69,18000.0,20.8446,20.8747,20.8295,20.8747,18000.0
2009-08-18 13:30:00,27.7,27.7,27.64,27.66,18700.0,20.8823,20.8823,20.8371,20.8521,18700.0
2009-08-18 13:35:00,27.66,27.71,27.65,27.66,25600.0,20.8521,20.8898,20.8446,20.8521,25600.0
2009-08-18 13:40:00,27.66,27.71,27.65,27.69,51900.0,20.8521,20.8898,20.8446,20.8747,51900.0
2009-08-18 13:45:00,27.69,27.73,27.68,27.71,15300.0,20.8747,20.9049,20.8672,20.8898,15300.0
2009-08-18 13:50:00,27.7,27.72,27.69,27.7,27500.0,20.8823,20.8974,20.8747,20.8823,27500.0
2009-08-18 13:55:00,27.69,27.73,27.69,27.7,49700.0,20.8747,20.9049,20.8747,20.8823,49700.0
2009-08-18 14:00:00,27.7,27.73,27.7,27.71,33600.0,20.8823,20.9049,20.8823,20.8898,33600.0
2009-08-18 14:05:00,27.72,27.73,27.69,27.71,30300.0,20.8974,20.9049,20.8747,20.8898,30300.0
2009-08-18 14:10:00,27.72,27.72,27.69,27.72,59100.0,20.8974,20.8974,20.8747,20.8974,59100.0
2009-08-18 14:15:00,27.72,27.8,27.72,27.77,21300.0,20.8974,20.9577,20.8974,20.9351,21300.0
2009-08-18 14:20:00,27.78,27.83,27.75,27.81,20400.0,20.9426,20.9803,20.92,20.9652,20400.0
2009-08-18 14:25:00,27.82,27.88,27.81,27.85,20300.0,20.9727,21.018,20.9652,20.9954,20300.0
2009-08-18 14:30:00,27.86,27.88,27.83,27.83,20400.0,21.0029,21.018,20.9803,20.9803,20400.0
2009-08-18 14:35:00,27.84,27.86,27.82,27.84,18400.0,20.9878,21.0029,20.9727,20.9878,18400.0
2009-08-18 14:40:00,27.84,27.86,27.82,27.83,46400.0,20.9878,21.0029,20.9727,20.9803,46400.0
2009-08-18 14:45:00,27.84,27.86,27.83,27.85,22200.0,20.9878,21.0029,20.9803,20.9954,22200.0
2009-08-18 14:50:00,27.85,27.85,27.81,27.82,24200.0,20.9954,20.9954,20.9652,20.9727,24200.0
2009-08-18 14:55:00,27.8,27.81,27.79,27.8,15100.0,20.9577,20.9652,20.9501,20.9577,15100.0
2009-08-18 15:00:00,27.8,27.81,27.79,27.81,50400.0,20.9577,20.9652,20.9501,20.9652,50400.0
2009-08-18 15:05:00,27.8,27.82,27.78,27.8,57800.0,20.9577,20.9727,20.9426,20.9577,57800.0
2009-08-18 15:10:00,27.79,27.81,27.79,27.79,18000.0,20.9501,20.9652,20.9501,20.9501,18000.0
2009-08-18 15:15:00,27.79,27.81,27.77,27.8,38700.0,20.9501,20.9652,20.9351,20.9577,38700.0
2009-08-18 15:20:00,27.8,27.8,27.73,27.76,39600.0,20.9577,20.9577,20.9049,20.9275,39600.0
2009-08-18 15:25:00,27.76,27.8,27.76,27.8,58700.0,20.9275,20.9577,20.9275,20.9577,58700.0
2009-08-18 15:30:00,27.8,27.82,27.77,27.77,44000.0,20.9577,20.9727,20.9351,20.9351,44000.0
2009-08-18 15:35:00,27.77,27.8,27.72,27.72,64700.0,20.9351,20.9577,20.8974,20.8974,64700.0
2009-08-18 15:40:00,27.73,27.78,27.72,27.78,43100.0,20.9049,20.9426,20.8974,20.9426,43100.0
2009-08-18 15:45:00,27.78,27.85,27.77,27.85,53800.0,20.9426,20.9954,20.9351,20.9954,53800.0
2009-08-18 15:50:00,27.85,27.85,27.84,27.84,31600.0,20.9954,20.9954,20.9878,20.9878,31600.0
2009-08-18 15:55:00,27.84,27.85,27.82,27.84,69200.0,20.9878,20.9954,20.9727,20.9878,69200.0
2009-08-19 09:30:00,27.74,27.74,27.24,27.61,37100.0,20.9124,20.9124,20.5355,20.8144,37100.0
2009-08-19 09:35:00,27.62,27.68,27.51,27.57,47000.0,20.822,20.8672,20.739,20.7843,47000.0
2009-08-19 09:40:00,27.58,27.65,27.48,27.48,38700.0,20.7918,20.8446,20.7164,20.7164,38700.0
2009-08-19 09:45:00,27.5,27.58,27.44,27.45,29800.0,20.7315,20.7918,20.6863,20.6938,29800.0
2009-08-19 09:50:00,27.46,27.57,27.45,27.45,33500.0,20.7014,20.7843,20.6938,20.6938,33500.0
2009-08-19 09:55:00,27.47,27.52,27.46,27.52,32200.0,20.7089,20.7466,20.7014,20.7466,32200.0
2009-08-19 10:00:00,27.52,27.76,27.52,27.76,43500.0,20.7466,20.9275,20.7466,20.9275,43500.0
2009-08-19 10:05:00,27.76,27.81,27.75,27.81,55100.0,20.9275,20.9652,20.92,20.9652,55100.0
2009-08-19 10:10:00,27.8,27.88,27.79,27.86,62400.0,20.9577,21.018,20.9501,21.0029,62400.0
2009-08-19 10:15:00,27.86,27.88,27.74,27.75,33800.0,21.0029,21.018,20.9124,20.92,33800.0
2009-08-19 10:20:00,27.76,27.89,27.75,27.87,22500.0,20.9275,21.0255,20.92,21.0104,22500.0
2009-08-19 10:25:00,27.87,27.9,27.85,27.9,29100.0,21.0104,21.0331,20.9954,21.0331,29100.0
2009-08-19 10:30:00,27.9,28.02,27.88,28.01,31900.0,21.0331,21.1235,21.018,21.116,31900.0
2009-08-19 10:35:00,28.0,28.17,27.99,28.12,62900.0,21.1084,21.2366,21.1009,21.1989,62900.0
2009-08-19 10:40:00,28.12,28.13,27.98,28.0,96800.0,21.1989,21.2064,21.0934,21.1084,96800.0
2009-08-19 10:45:00,28.01,28.01,27.95,27.97,42000.0,21.116,21.116,21.0708,21.0858,42000.0
2009-08-19 10:50:00,27.97,28.01,27.97,27.99,21100.0,21.0858,21.116,21.0858,21.1009,21100.0
2009-08-19 10:55:00,27.99,28.01,27.93,27.98,42500.0,21.1009,21.116,21.0557,21.0934,42500.0
2009-08-19 11:00:00,27.97,28.01,27.95,27.99,23700.0,21.0858,21.116,21.0708,21.1009,23700.0
2009-08-19 11:05:00,28.01,28.06,27.99,28.01,21800.0,21.116,21.1537,21.1009,21.116,21800.0
2009-08-19 11:10:00,28.0,28.04,28.0,28.02,17500.0,21.1084,21.1386,21.1084,21.1235,17500.0
2009-08-19 11:15:00,28.03,28.08,28.03,28.05,14600.0,21.1311,21.1688,21.1311,21.1461,14600.0
2009-08-19 11:20:00,28.05,28.05,28.0,28.04,11000.0,21.1461,21.1461,21.1084,21.1386,11000.0
2009-08-19 11:25:00,28.05,28.1,28.05,28.09,40900.0,21.1461,21.1838,21.1461,21.1763,40900.0
2009-08-19 11:30:00,28.1,28.17,28.09,28.09,23300.0,21.1838,21.2366,21.1763,21.1763,23300.0
2009-08-19 11:35:00,28.09,28.09,28.04,28.05,22000.0,21.1763,21.1763,21.1386,21.1461,22000.0
2009-08-19 11:40:00,28.05,28.12,28.05,28.1,41100.0,21.1461,21.1989,21.1461,21.1838,41100.0
2009-08-19 11:45:00,28.1,28.14,28.1,28.14,29000.0,21.1838,21.214,21.1838,21.214,29000.0
2009-08-19 11:50:00,28.14,28.26,28.13,28.2,25300.0,21.214,21.3045,21.2064,21.2592,25300.0
2009-08-19 11:55:00,28.2,28.21,28.17,28.17,21800.0,21.2592,21.2668,21.2366,21.2366,21800.0
2009-08-19 12:00:00,28.18,28.23,28.15,28.17,27700.0,21.2441,21.2818,21.2215,21.2366,27700.0
2009-08-19 12:05:00,28.15,28.24,28.15,28.22,15800.0,21.2215,21.2894,21.2215,21.2743,15800.0
2009-08-19 12:10:00,28.21,28.25,28.21,28.23,34100.0,21.2668,21.2969,21.2668,21.2818,34100.0
2009-08-19 12:15:00,28.23,28.24,28.2,28.21,43600.0,21.2818,21.2894,21.2592,21.2668,43600.0
2009-08-19 12:20:00,28.2,28.23,28.12,28.18,19100.0,21.2592,21.2818,21.1989,21.2441,19100.0
2009-08-19 12:25:00,28.17,28.19,28.15,28.19,14600.0,21.2366,21.2517,21.2215,21.2517,14600.0
2009-08-19 12:30:00,28.2,28.23,28.19,28.23,27200.0,21.2592,21.2818,21.2517,21.2818,27200.0
2009-08-19 12:35:00,28.23,28.3,28.23,28.3,13700.0,21.2818,21.3346,21.2818,21.3346,13700.0
2009-08-19 12:40:00,28.3,28.31,28.28,28.29,51800.0,21.3346,21.3421,21.3195,21.3271,51800.0
2009-08-19 12:45:00,28.3,28.3,28.22,28.27,32900.0,21.3346,21.3346,21.2743,21.312,32900.0
2009-08-19 12:50:00,28.28,28.31,28.24,28.25,28100.0,21.3195,21.3421,21.2894,21.2969,28100.0
2009-08-19 12:55:00,28.24,28.27,28.24,28.24,14400.0,21.2894,21.312,21.2894,21.2894,14400.0
2009-08-19 13:00:00,28.25,28.27,28.23,28.25,35800.0,21.2969,21.312,21.2818,21.2969,35800.0
2009-08-19 13:05:00,28.25,28.27,28.25,28.26,11700.0,21.2969,21.312,21.2969,21.3045,11700.0
2009-08-19 13:10:00,28.27,28.28,28.26,28.26,22100.0,21.312,21.3195,21.3045,21.3045,22100.0
2009-08-19 13:15:00,28.26,28.27,28.26,28.27,8200.0,21.3045,21.312,21.3045,21.312,8200.0
2009-08-19 13:20:00,28.27,28.35,28.26,28.33,15800.0,21.312,21.3723,21.3045,21.3572,15800.0
2009-08-19 13:25:00,28.34,28.38,28.33,28.37,19900.0,21.3648,21.3949,21.3572,21.3874,19900.0
2009-08-19 13:30:00,28.38,28.4,28.37,28.38,13100.0,21.3949,21.41,21.3874,21.3949,13100.0
2009-08-19 13:35:00,28.39,28.51,28.39,28.5,29800.0,21.4025,21.4929,21.4025,21.4854,29800.0
2009-08-19 13:40:00,28.5,28.53,28.49,28.51,21000.0,21.4854,21.508,21.4778,21.4929,21000.0
2009-08-19 13:45:00,28.51,28.59,28.5,28.59,23300.0,21.4929,21.5532,21.4854,21.5532,23300.0
2009-08-19 13:50:00,28.58,28.62,28.55,28.59,27000.0,21.5457,21.5758,21.5231,21.5532,27000.0
2009-08-19 13:55:00,28.58,28.59,28.56,28.58,51800.0,21.5457,21.5532,21.5306,21.5457,51800.0
2009-08-19 14:00:00,28.58,28.62,28.55,28.58,57600.0,21.5457,21.5758,21.5231,21.5457,57600.0
2009-08-19 14:05:00,28.58,28.62,28.57,28.61,21100.0,21.5457,21.5758,21.5382,21.5683,21100.0
2009-08-19 14:10:00,28.62,28.7,28.61,28.68,52300.0,21.5758,21.6362,21.5683,21.6211,52300.0
2009-08-19 14:15:00,28.68,28.71,28.67,28.7,37100.0,21.6211,21.6437,21.6135,21.6362,37100.0
2009-08-19 14:20:00,28.7,28.72,28.62,28.63,27100.0,21.6362,21.6512,21.5758,21.5834,27100.0
2009-08-19 14:25:00,28.63,28.63,28.55,28.55,39100.0,21.5834,21.5834,21.5231,21.5231,39100.0
2009-08-19 14:30:00,28.55,28.6,28.5,28.51,102600.0,21.5231,21.5608,21.4854,21.4929,102600.0
2009-08-19 14:35:00,28.52,28.6,28.51,28.59,26400.0,21.5005,21.5608,21.4929,21.5532,26400.0
2009-08-19 14:40:00,28.58,28.66,28.54,28.62,34400.0,21.5457,21.606,21.5155,21.5758,34400.0
2009-08-19 14:45:00,28.63,28.66,28.61,28.62,13500.0,21.5834,21.606,21.5683,21.5758,13500.0
2009-08-19 14:50:00,28.62,28.64,28.56,28.64,24600.0,21.5758,21.5909,21.5306,21.5909,24600.0
2009-08-19 14:55:00,28.64,28.72,28.64,28.66,16800.0,21.5909,21.6512,21.5909,21.606,16800.0
2009-08-19 15:00:00,28.67,28.71,28.61,28.61,38400.0,21.6135,21.6437,21.5683,21.5683,38400.0
2009-08-19 15:05:00,28.6,28.61,28.49,28.49,23100.0,21.5608,21.5683,21.4778,21.4778,23100.0
2009-08-19 15:10:00,28.49,28.5,28.37,28.38,47000.0,21.4778,21.4854,21.3874,21.3949,47000.0
2009-08-19 15:15:00,28.37,28.39,28.34,28.37,30100.0,21.3874,21.4025,21.3648,21.3874,30100.0
2009-08-19 15:20:00,28.36,28.36,28.26,28.36,71200.0,21.3798,21.3798,21.3045,21.3798,71200.0
2009-08-19 15:25:00,28.35,28.38,28.28,28.38,61500.0,21.3723,21.3949,21.3195,21.3949,61500.0
2009-08-19 15:30:00,28.38,28.41,28.38,28.39,35800.0,21.3949,21.4175,21.3949,21.4025,35800.0
2009-08-19 15:35:00,28.4,28.42,28.37,28.42,29600.0,21.41,21.4251,21.3874,21.4251,29600.0
2009-08-19 15:40:00,28.43,28.44,28.38,28.39,48400.0,21.4326,21.4402,21.3949,21.4025,48400.0
2009-08-19 15:45:00,28.38,28.47,28.38,28.41,51900.0,21.3949,21.4628,21.3949,21.4175,51900.0
2009-08-19 15:50:00,28.42,28.42,28.34,28.34,75700.0,21.4251,21.4251,21.3648,21.3648,75700.0
2009-08-19 15:55:00,28.35,28.38,28.3,28.35,128300.0,21.3723,21.3949,21.3346,21.3723,128300.0
2009-08-20 09:30:00,28.23,28.3,28.17,28.3,19500.0,21.2818,21.3346,21.2366,21.3346,19500.0
2009-08-20 09:35:00,28.31,28.31,28.12,28.25,38600.0,21.3421,21.3421,21.1989,21.2969,38600.0
2009-08-20 09:40:00,28.25,28.36,28.25,28.28,33900.0,21.2969,21.3798,21.2969,21.3195,33900.0
2009-08-20 09:45:00,28.29,28.3,28.25,28.28,28800.0,21.3271,21.3346,21.2969,21.3195,28800.0
2009-08-20 09:50:00,28.28,28.28,28.2,28.27,53900.0,21.3195,21.3195,21.2592,21.312,53900.0
2009-08-20 09:55:00,28.27,28.42,28.27,28.42,21600.0,21.312,21.4251,21.312,21.4251,21600.0
2009-08-20 10:00:00,28.42,28.43,28.35,28.36,44000.0,21.4251,21.4326,21.3723,21.3798,44000.0
2009-08-20 10:05:00,28.36,28.38,28.26,28.29,79100.0,21.3798,21.3949,21.3045,21.3271,79100.0
2009-08-20 10:10:00,28.29,28.33,28.21,28.33,50500.0,21.3271,21.3572,21.2668,21.3572,50500.0
2009-08-20 10:15:00,28.33,28.36,28.3,28.35,41300.0,21.3572,21.3798,21.3346,21.3723,41300.0
2009-08-20 10:20:00,28.35,28.37,28.31,28.35,64500.0,21.3723,21.3874,21.3421,21.3723,64500.0
2009-08-20 10:25:00,28.35,28.41,28.33,28.35,31900.0,21.3723,21.4175,21.3572,21.3723,31900.0
2009-08-20 10:30:00,28.35,28.39,28.34,28.35,54700.0,21.3723,21.4025,21.3648,21.3723,54700.0
2009-08-20 10:35:00,28.33,28.35,28.3,28.31,23000.0,21.3572,21.3723,21.3346,21.3421,23000.0
2009-08-20 10:40:00,28.31,28.38,28.29,28.38,27200.0,21.3421,21.3949,21.3271,21.3949,27200.0
2009-08-20 10:45:00,28.38,28.39,28.33,28.34,42000.0,21.3949,21.4025,21.3572,21.3648,42000.0
2009-08-20 10:50:00,28.32,28.33,28.27,28.27,25200.0,21.3497,21.3572,21.312,21.312,25200.0
2009-08-20 10:55:00,28.27,28.36,28.27,28.34,34700.0,21.312,21.3798,21.312,21.3648,34700.0
2009-08-20 11:00:00,28.34,28.38,28.31,28.38,19100.0,21.3648,21.3949,21.3421,21.3949,19100.0
2009-08-20 11:05:00,28.37,28.44,28.35,28.36,41800.0,21.3874,21.4402,21.3723,21.3798,41800.0
2009-08-20 11:10:00,28.36,28.37,28.32,28.36,7900.0,21.3798,21.3874,21.3497,21.3798,7900.0
2009-08-20 11:15:00,28.35,28.37,28.25,28.26,32400.0,21.3723,21.3874,21.2969,21.3045,32400.0
2009-08-20 11:20:00,28.25,28.32,28.25,28.31,33400.0,21.2969,21.3497,21.2969,21.3421,33400.0
2009-08-20 11:25:00,28.31,28.31,28.26,28.3,21100.0,21.3421,21.3421,21.3045,21.3346,21100.0
2009-08-20 11:30:00,28.31,28.39,28.3,28.39,17900.0,21.3421,21.4025,21.3346,21.4025,17900.0
2009-08-20 11:35:00,28.39,28.41,28.32,28.34,34900.0,21.4025,21.4175,21.3497,21.3648,34900.0
2009-08-20 11:40:00,28.34,28.41,28.3,28.32,32400.0,21.3648,21.4175,21.3346,21.3497,32400.0
2009-08-20 11:45:00,28.32,28.32,28.25,28.29,28900.0,21.3497,21.3497,21.2969,21.3271,28900.0
2009-08-20 11:50:00,28.29,28.33,28.29,28.32,20400.0,21.3271,21.3572,21.3271,21.3497,20400.0
2009-08-20 11:55:00,28.32,28.32,28.29,28.3,12400.0,21.3497,21.3497,21.3271,21.3346,12400.0
2009-08-20 12:00:00,28.28,28.3,28.27,28.29,29800.0,21.3195,21.3346,21.312,21.3271,29800.0
2009-08-20 12:05:00,28.29,28.33,28.29,28.32,35000.0,21.3271,21.3572,21.3271,21.3497,35000.0
2009-08-20 12:10:00,28.31,28.32,28.28,28.29,107000.0,21.3421,21.3497,21.3195,21.3271,107000.0
2009-08-20 12:15:00,28.29,28.33,28.27,28.27,49100.0,21.3271,21.3572,21.312,21.312,49100.0
2009-08-20 12:20:00,28.27,28.27,28.26,28.27,18100.0,21.312,21.312,21.3045,21.312,18100.0
2009-08-20 12:25:00,28.27,28.29,28.25,28.29,26400.0,21.312,21.3271,21.2969,21.3271,26400.0
2009-08-20 12:30:00,28.3,28.3,28.24,28.25,133300.0,21.3346,21.3346,21.2894,21.2969,133300.0
2009-08-20 12:35:00,28.25,28.26,28.22,28.25,20300.0,21.2969,21.3045,21.2743,21.2969,20300.0
2009-08-20 12:40:00,28.24,28.3,28.24,28.29,12900.0,21.2894,21.3346,21.2894,21.3271,12900.0
2009-08-20 12:45:00,28.29,28.3,28.27,28.29,39200.0,21.3271,21.3346,21.312,21.3271,39200.0
2009-08-20 12:50:00,28.3,28.32,28.28,28.28,23700.0,21.3346,21.3497,21.3195,21.3195,23700.0
2009-08-20 12:55:00,28.29,28.31,28.25,28.31,18100.0,21.3271,21.3421,21.2969,21.3421,18100.0
2009-08-20 13:00:00,28.31,28.32,28.3,28.32,16000.0,21.3421,21.3497,21.3346,21.3497,16000.0
2009-08-20 13:05:00,28.31,28.32,28.28,28.31,26000.0,21.3421,21.3497,21.3195,21.3421,26000.0
2009-08-20 13:10:00,28.31,28.31,28.29,28.3,20300.0,21.3421,21.3421,21.3271,21.3346,20300.0
2009-08-20 13:15:00,28.3,28.31,28.29,28.31,29400.0,21.3346,21.3421,21.3271,21.3421,29400.0
2009-08-20 13:20:00,28.31,28.31,28.29,28.3,46600.0,21.3421,21.3421,21.3271,21.3346,46600.0
2009-08-20 13:25:00,28.3,28.32,28.29,28.31,52300.0,21.3346,21.3497,21.3271,21.3421,52300.0
2009-08-20 13:30:00,28.31,28.31,28.29,28.3,45300.0,21.3421,21.3421,21.3271,21.3346,45300.0
2009-08-20 13:35:00,28.29,28.31,28.27,28.3,42600.0,21.3271,21.3421,21.312,21.3346,42600.0
2009-08-20 13:40:00,28.3,28.3,28.25,28.29,19000.0,21.3346,21.3346,21.2969,21.3271,19000.0
2009-08-20 13:45:00,28.3,28.3,28.25,28.27,19800.0,21.3346,21.3346,21.2969,21.312,19800.0
2009-08-20 13:50:00,28.27,28.3,28.27,28.28,23700.0,21.312,21.3346,21.312,21.3195,23700.0
2009-08-20 13:55:00,28.29,28.3,28.28,28.29,26700.0,21.3271,21.3346,21.3195,21.3271,26700.0
2009-08-20 14:00:00,28.29,28.32,28.29,28.32,29700.0,21.3271,21.3497,21.3271,21.3497,29700.0
2009-08-20 14:05:00,28.32,28.34,28.29,28.31,47200.0,21.3497,21.3648,21.3271,21.3421,47200.0
2009-08-20 14:10:00,28.3,28.31,28.28,28.3,8900.0,21.3346,21.3421,21.3195,21.3346,8900.0
2009-08-20 14:15:00,28.29,28.31,28.29,28.3,12900.0,21.3271,21.3421,21.3271,21.3346,12900.0
2009-08-20 14:20:00,28.3,28.3,28.28,28.3,15800.0,21.3346,21.3346,21.3195,21.3346,15800.0
2009-08-20 14:25:00,28.29,28.3,28.29,28.3,6600.0,21.3271,21.3346,21.3271,21.3346,6600.0
2009-08-20 14:30:00,28.3,28.3,28.29,28.3,65300.0,21.3346,21.3346,21.3271,21.3346,65300.0
2009-08-20 14:35:00,28.3,28.3,28.24,28.24,128000.0,21.3346,21.3346,21.2894,21.2894,128000.0
2009-08-20 14:40:00,28.25,28.25,28.18,28.24,23200.0,21.2969,21.2969,21.2441,21.2894,23200.0
2009-08-20 14:45:00,28.23,28.27,28.2,28.2,12100.0,21.2818,21.312,21.2592,21.2592,12100.0
2009-08-20 14:50:00,28.19,28.2,28.17,28.17,27900.0,21.2517,21.2592,21.2366,21.2366,27900.0
2009-08-20 14:55:00,28.16,28.18,28.15,28.16,26100.0,21.2291,21.2441,21.2215,21.2291,26100.0
2009-08-20 15:00:00,28.15,28.18,28.13,28.14,36500.0,21.2215,21.2441,21.2064,21.214,36500.0
2009-08-20 15:05:00,28.14,28.2,28.14,28.18,29800.0,21.214,21.2592,21.214,21.2441,29800.0
2009-08-20 15:10:00,28.18,28.23,28.17,28.2,27200.0,21.2441,21.2818,21.2366,21.2592,27200.0
2009-08-20 15:15:00,28.19,28.22,28.17,28.2,28000.0,21.2517,21.2743,21.2366,21.2592,28000.0
2009-08-20 15:20:00,28.19,28.22,28.17,28.21,26500.0,21.2517,21.2743,21.2366,21.2668,26500.0
2009-08-20 15:25:00,28.21,28.29,28.21,28.28,243800.0,21.2668,21.3271,21.2668,21.3195,243800.0
2009-08-20 15:30:00,28.27,28.3,28.27,28.3,39800.0,21.312,21.3346,21.312,21.3346,39800.0
2009-08-20 15:35:00,28.3,28.31,28.29,28.3,26600.0,21.3346,21.3421,21.3271,21.3346,26600.0
2009-08-20 15:40:00,28.3,28.32,28.29,28.31,70300.0,21.3346,21.3497,21.3271,21.3421,70300.0
2009-08-20 15:45:00,28.31,28.32,28.21,28.22,83100.0,21.3421,21.3497,21.2668,21.2743,83100.0
2009-08-20 15:50:00,28.22,28.28,28.22,28.25,62400.0,21.2743,21.3195,21.2743,21.2969,62400.0
2009-08-20 15:55:00,28.25,28.39,28.24,28.39,158300.0,21.2969,21.4025,21.2894,21.4025,158300.0
2009-08-21 09:30:00,28.63,28.63,28.13,28.4,55400.0,21.5834,21.5834,21.2064,21.41,55400.0
2009-08-21 09:35:00,28.4,28.43,28.34,28.38,50100.0,21.41,21.4326,21.3648,21.3949,50100.0
2009-08-21 09:40:00,28.38,28.5,28.37,28.46,131700.0,21.3949,21.4854,21.3874,21.4552,131700.0
2009-08-21 09:45:00,28.49,28.56,28.43,28.47,46300.0,21.4778,21.5306,21.4326,21.4628,46300.0
2009-08-21 09:50:00,28.44,28.44,28.32,28.4,51300.0,21.4402,21.4402,21.3497,21.41,51300.0
2009-08-21 09:55:00,28.39,28.41,28.3,28.34,73700.0,21.4025,21.4175,21.3346,21.3648,73700.0
2009-08-21 10:00:00,28.34,28.4,28.32,28.38,62600.0,21.3648,21.41,21.3497,21.3949,62600.0
2009-08-21 10:05:00,28.38,28.38,28.29,28.29,40400.0,21.3949,21.3949,21.3271,21.3271,40400.0
2009-08-21 10:10:00,28.28,28.3,28.21,28.3,33400.0,21.3195,21.3346,21.2668,21.3346,33400.0
2009-08-21 10:15:00,28.29,28.34,28.28,28.29,38000.0,21.3271,21.3648,21.3195,21.3271,38000.0
2009-08-21 10:20:00,28.28,28.31,28.24,28.28,34700.0,21.3195,21.3421,21.2894,21.3195,34700.0
2009-08-21 10:25:00,28.29,28.32,28.28,28.29,37300.0,21.3271,21.3497,21.3195,21.3271,37300.0
2009-08-21 10:30:00,28.29,28.31,28.28,28.29,63200.0,21.3271,21.3421,21.3195,21.3271,63200.0
2009-08-21 10:35:00,28.29,28.35,28.28,28.35,51000.0,21.3271,21.3723,21.3195,21.3723,51000.0
2009-08-21 10:40:00,28.36,28.41,28.35,28.39,42400.0,21.3798,21.4175,21.3723,21.4025,42400.0
2009-08-21 10:45:00,28.39,28.39,28.31,28.32,27300.0,21.4025,21.4025,21.3421,21.3497,27300.0
2009-08-21 10:50:00,28.32,28.33,28.23,28.29,57100.0,21.3497,21.3572,21.2818,21.3271,57100.0
2009-08-21 10:55:00,28.3,28.3,28.29,28.29,9400.0,21.3346,21.3346,21.3271,21.3271,9400.0
2009-08-21 11:00:00,28.3,28.39,28.3,28.36,27600.0,21.3346,21.4025,21.3346,21.3798,27600.0
2009-08-21 11:05:00,28.38,28.39,28.32,28.33,30600.0,21.3949,21.4025,21.3497,21.3572,30600.0
2009-08-21 11:10:00,28.34,28.34,28.29,28.29,37500.0,21.3648,21.3648,21.3271,21.3271,37500.0
2009-08-21 11:15:00,28.29,28.3,28.28,28.3,13300.0,21.3271,21.3346,21.3195,21.3346,13300.0
2009-08-21 11:20:00,28.3,28.31,28.25,28.25,27600.0,21.3346,21.3421,21.2969,21.2969,27600.0
2009-08-21 11:25:00,28.25,28.31,28.24,28.28,33100.0,21.2969,21.3421,21.2894,21.3195,33100.0
2009-08-21 11:30:00,28.28,28.3,28.28,28.3,26300.0,21.3195,21.3346,21.3195,21.3346,26300.0
2009-08-21 11:35:00,28.3,28.32,28.29,28.3,14800.0,21.3346,21.3497,21.3271,21.3346,14800.0
2009-08-21 11:40:00,28.3,28.3,28.29,28.3,29000.0,21.3346,21.3346,21.3271,21.3346,29000.0
2009-08-21 11:45:00,28.29,28.3,28.29,28.29,15100.0,21.3271,21.3346,21.3271,21.3271,15100.0
2009-08-21 11:50:00,28.3,28.32,28.28,28.28,29900.0,21.3346,21.3497,21.3195,21.3195,29900.0
2009-08-21 11:55:00,28.28,28.29,28.28,28.29,11600.0,21.3195,21.3271,21.3195,21.3271,11600.0
2009-08-21 12:00:00,28.28,28.29,28.24,28.24,25500.0,21.3195,21.3271,21.2894,21.2894,25500.0
2009-08-21 12:05:00,28.24,28.25,28.21,28.22,18600.0,21.2894,21.2969,21.2668,21.2743,18600.0
2009-08-21 12:10:00,28.23,28.23,28.21,28.22,14200.0,21.2818,21.2818,21.2668,21.2743,14200.0
2009-08-21 12:15:00,28.22,28.23,28.2,28.2,32500.0,21.2743,21.2818,21.2592,21.2592,32500.0
2009-08-21 12:20:00,28.21,28.22,28.19,28.21,33300.0,21.2668,21.2743,21.2517,21.2668,33300.0
2009-08-21 12:25:00,28.22,28.28,28.22,28.25,25700.0,21.2743,21.3195,21.2743,21.2969,25700.0
2009-08-21 12:30:00,28.24,28.27,28.24,28.27,7600.0,21.2894,21.312,21.2894,21.312,7600.0
2009-08-21 12:35:00,28.27,28.27,28.24,28.27,17300.0,21.312,21.312,21.2894,21.312,17300.0
2009-08-21 12:40:00,28.27,28.28,28.24,28.24,35700.0,21.312,21.3195,21.2894,21.2894,35700.0
2009-08-21 12:45:00,28.25,28.25,28.24,28.25,13500.0,21.2969,21.2969,21.2894,21.2969,13500.0
2009-08-21 12:50:00,28.25,28.29,28.24,28.25,121400.0,21.2969,21.3271,21.2894,21.2969,121400.0
2009-08-21 12:55:00,28.24,28.27,28.24,28.27,7600.0,21.2894,21.312,21.2894,21.312,7600.0
2009-08-21 13:00:00,28.26,28.28,28.22,28.26,25300.0,21.3045,21.3195,21.2743,21.3045,25300.0
2009-08-21 13:05:00,28.27,28.29,28.25,28.29,13400.0,21.312,21.3271,21.2969,21.3271,13400.0
2009-08-21 13:10:00,28.29,28.3,28.23,28.24,19400.0,21.3271,21.3346,21.2818,21.2894,19400.0
2009-08-21 13:15:00,28.24,28.29,28.24,28.26,13700.0,21.2894,21.3271,21.2894,21.3045,13700.0
2009-08-21 13:20:00,28.26,28.29,28.26,28.28,22500.0,21.3045,21.3271,21.3045,21.3195,22500.0
2009-08-21 13:25:00,28.27,28.28,28.24,28.24,12900.0,21.312,21.3195,21.2894,21.2894,12900.0
2009-08-21 13:30:00,28.25,28.25,28.24,28.25,19900.0,21.2969,21.2969,21.2894,21.2969,19900.0
2009-08-21 13:35:00,28.25,28.29,28.24,28.28,27700.0,21.2969,21.3271,21.2894,21.3195,27700.0
2009-08-21 13:40:00,28.28,28.28,28.22,28.23,32800.0,21.3195,21.3195,21.2743,21.2818,32800.0
2009-08-21 13:45:00,28.23,28.25,28.22,28.24,13900.0,21.2818,21.2969,21.2743,21.2894,13900.0
2009-08-21 13:50:00,28.24,28.25,28.2,28.23,29600.0,21.2894,21.2969,21.2592,21.2818,29600.0
2009-08-21 13:55:00,28.23,28.23,28.19,28.2,27100.0,21.2818,21.2818,21.2517,21.2592,27100.0
2009-08-21 14:00:00,28.19,28.22,28.19,28.21,15500.0,21.2517,21.2743,21.2517,21.2668,15500.0
2009-08-21 14:05:00,28.22,28.28,28.22,28.27,18400.0,21.2743,21.3195,21.2743,21.312,18400.0
2009-08-21 14:10:00,28.27,28.28,28.21,28.21,43700.0,21.312,21.3195,21.2668,21.2668,43700.0
2009-08-21 14:15:00,28.22,28.23,28.19,28.2,30500.0,21.2743,21.2818,21.2517,21.2592,30500.0
2009-08-21 14:20:00,28.2,28.2,28.17,28.17,20800.0,21.2592,21.2592,21.2366,21.2366,20800.0
2009-08-21 14:25:00,28.17,28.18,28.15,28.16,40300.0,21.2366,21.2441,21.2215,21.2291,40300.0
2009-08-21 14:30:00,28.16,28.17,28.15,28.17,22700.0,21.2291,21.2366,21.2215,21.2366,22700.0
2009-08-21 14:35:00,28.16,28.18,28.16,28.18,15400.0,21.2291,21.2441,21.2291,21.2441,15400.0
2009-08-21 14:40:00,28.18,28.2,28.12,28.15,43000.0,21.2441,21.2592,21.1989,21.2215,43000.0
2009-08-21 14:45:00,28.13,28.14,28.12,28.13,41300.0,21.2064,21.214,21.1989,21.2064,41300.0
2009-08-21 14:50:00,28.12,28.14,28.09,28.14,48200.0,21.1989,21.214,21.1763,21.214,48200.0
2009-08-21 14:55:00,28.13,28.14,28.07,28.12,46300.0,21.2064,21.214,21.1612,21.1989,46300.0
2009-08-21 15:00:00,28.12,28.13,28.08,28.1,59900.0,21.1989,21.2064,21.1688,21.1838,59900.0
2009-08-21 15:05:00,28.1,28.13,28.09,28.1,53100.0,21.1838,21.2064,21.1763,21.1838,53100.0
2009-08-21 15:10:00,28.11,28.17,28.1,28.16,36100.0,21.1914,21.2366,21.1838,21.2291,36100.0
2009-08-21 15:15:00,28.16,28.2,28.15,28.15,71000.0,21.2291,21.2592,21.2215,21.2215,71000.0
2009-08-21 15:20:00,28.17,28.19,28.09,28.19,67500.0,21.2366,21.2517,21.1763,21.2517,67500.0
2009-08-21 15:25:00,28.19,28.2,28.17,28.2,43300.0,21.2517,21.2592,21.2366,21.2592,43300.0
2009-08-21 15:30:00,28.2,28.22,28.1,28.1,84700.0,21.2592,21.2743,21.1838,21.1838,84700.0
2009-08-21 15:35:00,28.1,28.15,28.07,28.14,76200.0,21.1838,21.2215,21.1612,21.214,76200.0
2009-08-21 15:40:00,28.14,28.2,28.13,28.19,70000.0,21.214,21.2592,21.2064,21.2517,70000.0
2009-08-21 15:45:00,28.18,28.2,28.18,28.2,66900.0,21.2441,21.2592,21.2441,21.2592,66900.0
2009-08-21 15:50:00,28.19,28.2,28.12,28.13,110300.0,21.2517,21.2592,21.1989,21.2064,110300.0
2009-08-21 15:55:00,28.12,28.13,28.07,28.1,112400.0,21.1989,21.2064,21.1612,21.1838,112400.0
2009-08-24 09:30:00,28.08,28.34,28.07,28.33,25100.0,21.1688,21.3648,21.1612,21.3572,25100.0
2009-08-24 09:35:00,28.33,28.33,28.23,28.3,25000.0,21.3572,21.3572,21.2818,21.3346,25000.0
2009-08-24 09:40:00,28.33,28.33,28.23,28.3,20000.0,21.3572,21.3572,21.2818,21.3346,20000.0
2009-08-24 09:45:00,28.32,28.38,28.32,28.37,22300.0,21.3497,21.3949,21.3497,21.3874,22300.0
2009-08-24 09:50:00,28.37,28.4,28.3,28.32,22400.0,21.3874,21.41,21.3346,21.3497,22400.0
2009-08-24 09:55:00,28.35,28.39,28.28,28.29,28300.0,21.3723,21.4025,21.3195,21.3271,28300.0
2009-08-24 10:00:00,28.29,28.3,28.2,28.25,30500.0,21.3271,21.3346,21.2592,21.2969,30500.0
2009-08-24 10:05:00,28.23,28.3,28.2,28.3,15300.0,21.2818,21.3346,21.2592,21.3346,15300.0
2009-08-24 10:10:00,28.3,28.35,28.27,28.35,19300.0,21.3346,21.3723,21.312,21.3723,19300.0
2009-08-24 10:15:00,28.35,28.42,28.35,28.42,25300.0,21.3723,21.4251,21.3723,21.4251,25300.0
2009-08-24 10:20:00,28.42,28.45,28.36,28.45,31900.0,21.4251,21.4477,21.3798,21.4477,31900.0
2009-08-24 10:25:00,28.47,28.5,28.39,28.39,32300.0,21.4628,21.4854,21.4025,21.4025,32300.0
2009-08-24 10:30:00,28.38,28.39,28.28,28.32,26500.0,21.3949,21.4025,21.3195,21.3497,26500.0
2009-08-24 10:35:00,28.33,28.34,28.2,28.2,23100.0,21.3572,21.3648,21.2592,21.2592,23100.0
2009-08-24 10:40:00,28.21,28.29,28.2,28.24,37300.0,21.2668,21.3271,21.2592,21.2894,37300.0
2009-08-24 10:45:00,28.24,28.29,28.2,28.29,15200.0,21.2894,21.3271,21.2592,21.3271,15200.0
2009-08-24 10:50:00,28.29,28.3,28.25,28.29,17400.0,21.3271,21.3346,21.2969,21.3271,17400.0
2009-08-24 10:55:00,28.29,28.3,28.21,28.24,20500.0,21.3271,21.3346,21.2668,21.2894,20500.0
2009-08-24 11:00:00,28.25,28.25,28.21,28.25,22600.0,21.2969,21.2969,21.2668,21.2969,22600.0
2009-08-24 11:05:00,28.25,28.27,28.21,28.22,19200.0,21.2969,21.312,21.2668,21.2743,19200.0
2009-08-24 11:10:00,28.22,28.25,28.21,28.24,17800.0,21.2743,21.2969,21.2668,21.2894,17800.0
2009-08-24 11:15:00,28.25,28.26,28.24,28.25,23700.0,21.2969,21.3045,21.2894,21.2969,23700.0
2009-08-24 11:20:00,28.25,28.25,28.18,28.19,32300.0,21.2969,21.2969,21.2441,21.2517,32300.0
2009-08-24 11:25:00,28.19,28.23,28.17,28.22,17100.0,21.2517,21.2818,21.2366,21.2743,17100.0
2009-08-24 11:30:00,28.23,28.25,28.18,28.19,34300.0,21.2818,21.2969,21.2441,21.2517,34300.0
2009-08-24 11:35:00,28.18,28.18,28.12,28.15,18800.0,21.2441,21.2441,21.1989,21.2215,18800.0
2009-08-24 11:40:00,28.15,28.22,28.12,28.22,17300.0,21.2215,21.2743,21.1989,21.2743,17300.0
2009-08-24 11:45:00,28.22,28.3,28.22,28.3,46400.0,21.2743,21.3346,21.2743,21.3346,46400.0
2009-08-24 11:50:00,28.3,28.33,28.26,28.28,28000.0,21.3346,21.3572,21.3045,21.3195,28000.0
2009-08-24 11:55:00,28.28,28.3,28.26,28.29,21900.0,21.3195,21.3346,21.3045,21.3271,21900.0
2009-08-24 12:00:00,28.29,28.29,28.22,28.26,21900.0,21.3271,21.3271,21.2743,21.3045,21900.0
2009-08-24 12:05:00,28.27,28.29,28.24,28.28,20700.0,21.312,21.3271,21.2894,21.3195,20700.0
2009-08-24 12:10:00,28.28,28.29,28.27,28.28,13300.0,21.3195,21.3271,21.312,21.3195,13300.0
2009-08-24 12:15:00,28.28,28.3,28.27,28.3,17300.0,21.3195,21.3346,21.312,21.3346,17300.0
2009-08-24 12:20:00,28.3,28.3,28.27,28.29,16900.0,21.3346,21.3346,21.312,21.3271,16900.0
2009-08-24 12:25:00,28.3,28.3,28.26,28.27,16500.0,21.3346,21.3346,21.3045,21.312,16500.0
2009-08-24 12:30:00,28.28,28.3,28.28,28.29,15000.0,21.3195,21.3346,21.3195,21.3271,15000.0
2009-08-24 12:35:00,28.29,28.3,28.26,28.27,19200.0,21.3271,21.3346,21.3045,21.312,19200.0
2009-08-24 12:40:00,28.26,28.3,28.26,28.3,15200.0,21.3045,21.3346,21.3045,21.3346,15200.0
2009-08-24 12:45:00,28.29,28.32,28.29,28.31,12400.0,21.3271,21.3497,21.3271,21.3421,12400.0
2009-08-24 12:50:00,28.3,28.33,28.3,28.32,25900.0,21.3346,21.3572,21.3346,21.3497,25900.0
2009-08-24 12:55:00,28.33,28.33,28.32,28.32,7600.0,21.3572,21.3572,21.3497,21.3497,7600.0
2009-08-24 13:00:00,28.32,28.33,28.28,28.3,21100.0,21.3497,21.3572,21.3195,21.3346,21100.0
2009-08-24 13:05:00,28.3,28.31,28.24,28.24,23700.0,21.3346,21.3421,21.2894,21.2894,23700.0
2009-08-24 13:10:00,28.22,28.26,28.2,28.24,20600.0,21.2743,21.3045,21.2592,21.2894,20600.0
2009-08-24 13:15:00,28.24,28.25,28.23,28.25,20500.0,21.2894,21.2969,21.2818,21.2969,20500.0
2009-08-24 13:20:00,28.25,28.25,28.19,28.2,27000.0,21.2969,21.2969,21.2517,21.2592,27000.0
2009-08-24 13:25:00,28.19,28.23,28.13,28.13,27200.0,21.2517,21.2818,21.2064,21.2064,27200.0
2009-08-24 13:30:00,28.14,28.18,28.12,28.15,11100.0,21.214,21.2441,21.1989,21.2215,11100.0
2009-08-24 13:35:00,28.15,28.16,28.14,28.16,11700.0,21.2215,21.2291,21.214,21.2291,11700.0
2009-08-24 13:40:00,28.16,28.2,28.16,28.2,16100.0,21.2291,21.2592,21.2291,21.2592,16100.0
2009-08-24 13:45:00,28.2,28.22,28.2,28.2,8300.0,21.2592,21.2743,21.2592,21.2592,8300.0
2009-08-24 13:50:00,28.2,28.23,28.2,28.23,8200.0,21.2592,21.2818,21.2592,21.2818,8200.0
2009-08-24 13:55:00,28.23,28.24,28.22,28.24,11600.0,21.2818,21.2894,21.2743,21.2894,11600.0
2009-08-24 14:00:00,28.24,28.25,28.22,28.23,12200.0,21.2894,21.2969,21.2743,21.2818,12200.0
2009-08-24 14:05:00,28.23,28.25,28.2,28.21,13900.0,21.2818,21.2969,21.2592,21.2668,13900.0
2009-08-24 14:10:00,28.21,28.21,28.18,28.2,15300.0,21.2668,21.2668,21.2441,21.2592,15300.0
2009-08-24 14:15:00,28.21,28.23,28.2,28.23,38200.0,21.2668,21.2818,21.2592,21.2818,38200.0
2009-08-24 14:20:00,28.23,28.23,28.22,28.23,8500.0,21.2818,21.2818,21.2743,21.2818,8500.0
2009-08-24 14:25:00,28.23,28.23,28.14,28.2,25900.0,21.2818,21.2818,21.214,21.2592,25900.0
2009-08-24 14:30:00,28.19,28.2,28.19,28.2,8100.0,21.2517,21.2592,21.2517,21.2592,8100.0
2009-08-24 14:35:00,28.19,28.2,28.12,28.15,21500.0,21.2517,21.2592,21.1989,21.2215,21500.0
2009-08-24 14:40:00,28.14,28.15,28.11,28.13,14500.0,21.214,21.2215,21.1914,21.2064,14500.0
2009-08-24 14:45:00,28.13,28.13,28.08,28.1,18300.0,21.2064,21.2064,21.1688,21.1838,18300.0
2009-08-24 14:50:00,28.1,28.1,28.04,28.07,32300.0,21.1838,21.1838,21.1386,21.1612,32300.0
2009-08-24 14:55:00,28.07,28.09,28.05,28.07,9900.0,21.1612,21.1763,21.1461,21.1612,9900.0
2009-08-24 15:00:00,28.08,28.1,28.06,28.06,20600.0,21.1688,21.1838,21.1537,21.1537,20600.0
2009-08-24 15:05:00,28.07,28.07,28.0,28.03,26900.0,21.1612,21.1612,21.1084,21.1311,26900.0
2009-08-24 15:10:00,28.03,28.03,27.99,28.0,27900.0,21.1311,21.1311,21.1009,21.1084,27900.0
2009-08-24 15:15:00,28.0,28.05,27.99,28.05,24000.0,21.1084,21.1461,21.1009,21.1461,24000.0
2009-08-24 15:20:00,28.05,28.06,28.0,28.05,22100.0,21.1461,21.1537,21.1084,21.1461,22100.0
2009-08-24 15:25:00,28.05,28.15,28.03,28.15,24600.0,21.1461,21.2215,21.1311,21.2215,24600.0
2009-08-24 15:30:00,28.14,28.17,28.09,28.15,34800.0,21.214,21.2366,21.1763,21.2215,34800.0
2009-08-24 15:35:00,28.16,28.17,28.12,28.16,31200.0,21.2291,21.2366,21.1989,21.2291,31200.0
2009-08-24 15:40:00,28.16,28.19,28.15,28.16,34100.0,21.2291,21.2517,21.2215,21.2291,34100.0
2009-08-24 15:45:00,28.17,28.17,28.11,28.15,37200.0,21.2366,21.2366,21.1914,21.2215,37200.0
2009-08-24 15:50:00,28.15,28.16,28.11,28.15,25600.0,21.2215,21.2291,21.1914,21.2215,25600.0
2009-08-24 15:55:00,28.14,28.14,28.03,28.08,93300.0,21.214,21.214,21.1311,21.1688,93300.0
2009-08-25 09:30:00,28.05,28.39,28.03,28.33,14700.0,21.1461,21.4025,21.1311,21.3572,14700.0
2009-08-25 09:35:00,28.32,28.34,28.19,28.21,19900.0,21.3497,21.3648,21.2517,21.2668,19900.0
2009-08-25 09:40:00,28.21,28.25,28.06,28.25,13200.0,21.2668,21.2969,21.1537,21.2969,13200.0
2009-08-25 09:45:00,28.25,28.25,28.18,28.23,20500.0,21.2969,21.2969,21.2441,21.2818,20500.0
2009-08-25 09:50:00,28.21,28.21,28.11,28.13,23900.0,21.2668,21.2668,21.1914,21.2064,23900.0
2009-08-25 09:55:00,28.13,28.2,28.13,28.17,19200.0,21.2064,21.2592,21.2064,21.2366,19200.0
2009-08-25 10:00:00,28.17,28.25,28.17,28.22,63900.0,21.2366,21.2969,21.2366,21.2743,63900.0
2009-08-25 10:05:00,28.22,28.24,28.19,28.22,38600.0,21.2743,21.2894,21.2517,21.2743,38600.0
2009-08-25 10:10:00,28.23,28.24,28.1,28.14,36100.0,21.2818,21.2894,21.1838,21.214,36100.0
2009-08-25 10:15:00,28.14,28.2,28.05,28.07,26400.0,21.214,21.2592,21.1461,21.1612,26400.0
2009-08-25 10:20:00,28.08,28.1,28.02,28.03,28400.0,21.1688,21.1838,21.1235,21.1311,28400.0
2009-08-25 10:25:00,28.02,28.03,27.85,27.86,45700.0,21.1235,21.1311,20.9954,21.0029,45700.0
2009-08-25 10:30:00,27.86,27.93,27.83,27.9,39800.0,21.0029,21.0557,20.9803,21.0331,39800.0
2009-08-25 10:35:00,27.89,27.9,27.85,27.87,25300.0,21.0255,21.0331,20.9954,21.0104,25300.0
2009-08-25 10:40:00,27.88,28.0,27.88,27.97,19200.0,21.018,21.1084,21.018,21.0858,19200.0
2009-08-25 10:45:00,27.98,28.04,27.97,28.01,26000.0,21.0934,21.1386,21.0858,21.116,26000.0
2009-08-25 10:50:00,28.01,28.05,27.97,27.99,20100.0,21.116,21.1461,21.0858,21.1009,20100.0
2009-08-25 10:55:00,27.99,28.02,27.98,28.0,18200.0,21.1009,21.1235,21.0934,21.1084,18200.0
2009-08-25 11:00:00,28.0,28.05,27.99,28.05,12700.0,21.1084,21.1461,21.1009,21.1461,12700.0
2009-08-25 11:05:00,28.04,28.05,27.99,28.01,25300.0,21.1386,21.1461,21.1009,21.116,25300.0
2009-08-25 11:10:00,28.01,28.02,27.97,27.98,21600.0,21.116,21.1235,21.0858,21.0934,21600.0
2009-08-25 11:15:00,27.99,28.03,27.98,28.0,11500.0,21.1009,21.1311,21.0934,21.1084,11500.0
2009-08-25 11:20:00,28.0,28.0,27.98,27.99,2100.0,21.1084,21.1084,21.0934,21.1009,2100.0
2009-08-25 11:25:00,28.0,28.02,28.0,28.02,18200.0,21.1084,21.1235,21.1084,21.1235,18200.0
2009-08-25 11:30:00,28.01,28.01,27.97,27.98,13900.0,21.116,21.116,21.0858,21.0934,13900.0
2009-08-25 11:35:00,27.98,27.99,27.88,27.91,23400.0,21.0934,21.1009,21.018,21.0406,23400.0
2009-08-25 11:40:00,27.91,27.95,27.87,27.94,12900.0,21.0406,21.0708,21.0104,21.0632,12900.0
2009-08-25 11:45:00,27.95,28.0,27.94,28.0,8000.0,21.0708,21.1084,21.0632,21.1084,8000.0
2009-08-25 11:50:00,28.0,28.0,27.99,28.0,8200.0,21.1084,21.1084,21.1009,21.1084,8200.0
2009-08-25 11:55:00,27.99,28.05,27.99,28.04,19500.0,21.1009,21.1461,21.1009,21.1386,19500.0
2009-08-25 12:00:00,28.05,28.06,28.0,28.0,18100.0,21.1461,21.1537,21.1084,21.1084,18100.0
2009-08-25 12:05:00,28.0,28.02,27.98,28.0,14700.0,21.1084,21.1235,21.0934,21.1084,14700.0
2009-08-25 12:10:00,28.0,28.0,27.96,28.0,16900.0,21.1084,21.1084,21.0783,21.1084,16900.0
2009-08-25 12:15:00,28.0,28.0,27.99,27.99,13200.0,21.1084,21.1084,21.1009,21.1009,13200.0
2009-08-25 12:20:00,27.96,28.01,27.96,28.01,42100.0,21.0783,21.116,21.0783,21.116,42100.0
2009-08-25 12:25:00,28.01,28.04,28.0,28.04,23800.0,21.116,21.1386,21.1084,21.1386,23800.0
2009-08-25 12:30:00,28.04,28.06,28.04,28.06,12000.0,21.1386,21.1537,21.1386,21.1537,12000.0
2009-08-25 12:35:00,28.07,28.1,28.05,28.1,10400.0,21.1612,21.1838,21.1461,21.1838,10400.0
2009-08-25 12:40:00,28.09,28.1,28.08,28.09,12800.0,21.1763,21.1838,21.1688,21.1763,12800.0
2009-08-25 12:45:00,28.09,28.1,28.08,28.1,7500.0,21.1763,21.1838,21.1688,21.1838,7500.0
2009-08-25 12:50:00,28.09,28.13,28.09,28.11,12800.0,21.1763,21.2064,21.1763,21.1914,12800.0
2009-08-25 12:55:00,28.1,28.11,28.07,28.07,8400.0,21.1838,21.1914,21.1612,21.1612,8400.0
2009-08-25 13:00:00,28.07,28.1,28.06,28.08,17900.0,21.1612,21.1838,21.1537,21.1688,17900.0
2009-08-25 13:05:00,28.08,28.1,28.08,28.1,3800.0,21.1688,21.1838,21.1688,21.1838,3800.0
2009-08-25 13:10:00,28.1,28.12,28.07,28.08,11000.0,21.1838,21.1989,21.1612,21.1688,11000.0
2009-08-25 13:15:00,28.08,28.08,28.03,28.03,23300.0,21.1688,21.1688,21.1311,21.1311,23300.0
2009-08-25 13:20:00,28.02,28.02,27.92,27.95,45800.0,21.1235,21.1235,21.0481,21.0708,45800.0
2009-08-25 13:25:00,27.96,28.0,27.96,27.99,11200.0,21.0783,21.1084,21.0783,21.1009,11200.0
2009-08-25 13:30:00,27.99,28.03,27.97,28.03,18600.0,21.1009,21.1311,21.0858,21.1311,18600.0
2009-08-25 13:35:00,28.03,28.06,27.99,28.04,25600.0,21.1311,21.1537,21.1009,21.1386,25600.0
2009-08-25 13:40:00,28.03,28.04,27.98,28.04,16600.0,21.1311,21.1386,21.0934,21.1386,16600.0
2009-08-25 13:45:00,28.05,28.06,28.02,28.05,15200.0,21.1461,21.1537,21.1235,21.1461,15200.0
2009-08-25 13:50:00,28.06,28.06,28.02,28.05,25900.0,21.1537,21.1537,21.1235,21.1461,25900.0
2009-08-25 13:55:00,28.05,28.05,27.98,28.02,27600.0,21.1461,21.1461,21.0934,21.1235,27600.0
2009-08-25 14:00:00,28.02,28.06,28.02,28.05,18400.0,21.1235,21.1537,21.1235,21.1461,18400.0
2009-08-25 14:05:00,28.05,28.09,28.03,28.08,17400.0,21.1461,21.1763,21.1311,21.1688,17400.0
2009-08-25 14:10:00,28.08,28.08,28.02,28.05,21500.0,21.1688,21.1688,21.1235,21.1461,21500.0
2009-08-25 14:15:00,28.05,28.05,27.99,28.05,32100.0,21.1461,21.1461,21.1009,21.1461,32100.0
2009-08-25 14:20:00,28.05,28.05,27.98,28.0,27400.0,21.1461,21.1461,21.0934,21.1084,27400.0
2009-08-25 14:25:00,28.0,28.0,27.99,28.0,28700.0,21.1084,21.1084,21.1009,21.1084,28700.0
2009-08-25 14:30:00,28.0,28.05,28.0,28.05,24300.0,21.1084,21.1461,21.1084,21.1461,24300.0
2009-08-25 14:35:00,28.05,28.06,28.01,28.04,56200.0,21.1461,21.1537,21.116,21.1386,56200.0
2009-08-25 14:40:00,28.04,28.1,28.04,28.09,53200.0,21.1386,21.1838,21.1386,21.1763,53200.0
2009-08-25 14:45:00,28.09,28.15,28.07,28.15,94000.0,21.1763,21.2215,21.1612,21.2215,94000.0
2009-08-25 14:50:00,28.15,28.19,28.07,28.08,47800.0,21.2215,21.2517,21.1612,21.1688,47800.0
2009-08-25 14:55:00,28.07,28.12,28.06,28.12,18700.0,21.1612,21.1989,21.1537,21.1989,18700.0
2009-08-25 15:00:00,28.12,28.15,28.11,28.15,17700.0,21.1989,21.2215,21.1914,21.2215,17700.0
2009-08-25 15:05:00,28.15,28.15,28.08,28.12,21000.0,21.2215,21.2215,21.1688,21.1989,21000.0
2009-08-25 15:10:00,28.12,28.15,28.08,28.14,29200.0,21.1989,21.2215,21.1688,21.214,29200.0
2009-08-25 15:15:00,28.14,28.15,28.08,28.12,21300.0,21.214,21.2215,21.1688,21.1989,21300.0
2009-08-25 15:20:00,28.11,28.11,28.05,28.07,37300.0,21.1914,21.1914,21.1461,21.1612,37300.0
2009-08-25 15:25:00,28.07,28.12,28.06,28.12,23200.0,21.1612,21.1989,21.1537,21.1989,23200.0
2009-08-25 15:30:00,28.12,28.12,28.05,28.11,62000.0,21.1989,21.1989,21.1461,21.1914,62000.0
2009-08-25 15:35:00,28.11,28.11,28.05,28.1,64900.0,21.1914,21.1914,21.1461,21.1838,64900.0
2009-08-25 15:40:00,28.11,28.14,28.09,28.14,61100.0,21.1914,21.214,21.1763,21.214,61100.0
2009-08-25 15:45:00,28.15,28.15,28.11,28.12,55000.0,21.2215,21.2215,21.1914,21.1989,55000.0
2009-08-25 15:50:00,28.11,28.15,28.09,28.12,71700.0,21.1914,21.2215,21.1763,21.1989,71700.0
2009-08-25 15:55:00,28.12,28.15,28.08,28.15,114900.0,21.1989,21.2215,21.1688,21.2215,114900.0
2009-08-26 09:30:00,27.93,28.07,27.85,27.96,41800.0,21.0557,21.1612,20.9954,21.0783,41800.0
2009-08-26 09:35:00,27.92,27.93,27.72,27.73,34900.0,21.0481,21.0557,20.8974,20.9049,34900.0
2009-08-26 09:40:00,27.75,27.8,27.73,27.77,14100.0,20.92,20.9577,20.9049,20.9351,14100.0
2009-08-26 09:45:00,27.75,27.75,27.62,27.63,33300.0,20.92,20.92,20.822,20.8295,33300.0
2009-08-26 09:50:00,27.6,27.68,27.6,27.66,16600.0,20.8069,20.8672,20.8069,20.8521,16600.0
2009-08-26 09:55:00,27.67,27.75,27.66,27.69,20900.0,20.8597,20.92,20.8521,20.8747,20900.0
2009-08-26 10:00:00,27.71,27.8,27.69,27.76,61900.0,20.8898,20.9577,20.8747,20.9275,61900.0
2009-08-26 10:05:00,27.77,27.8,27.75,27.78,45500.0,20.9351,20.9577,20.92,20.9426,45500.0
2009-08-26 10:10:00,27.78,27.8,27.75,27.8,25200.0,20.9426,20.9577,20.92,20.9577,25200.0
2009-08-26 10:15:00,27.81,27.92,27.81,27.9,25200.0,20.9652,21.0481,20.9652,21.0331,25200.0
2009-08-26 10:20:00,27.89,27.91,27.78,27.87,49300.0,21.0255,21.0406,20.9426,21.0104,49300.0
2009-08-26 10:25:00,27.87,27.99,27.87,27.98,18400.0,21.0104,21.1009,21.0104,21.0934,18400.0
2009-08-26 10:30:00,27.99,28.09,27.95,28.09,17300.0,21.1009,21.1763,21.0708,21.1763,17300.0
2009-08-26 10:35:00,28.09,28.1,28.02,28.08,19400.0,21.1763,21.1838,21.1235,21.1688,19400.0
2009-08-26 10:40:00,28.08,28.1,28.0,28.0,22300.0,21.1688,21.1838,21.1084,21.1084,22300.0
2009-08-26 10:45:00,28.0,28.0,27.91,27.91,23400.0,21.1084,21.1084,21.0406,21.0406,23400.0
2009-08-26 10:50:00,27.91,27.93,27.84,27.87,36300.0,21.0406,21.0557,20.9878,21.0104,36300.0
2009-08-26 10:55:00,27.88,27.9,27.88,27.9,10200.0,21.018,21.0331,21.018,21.0331,10200.0
2009-08-26 11:00:00,27.9,27.95,27.89,27.95,19400.0,21.0331,21.0708,21.0255,21.0708,19400.0
2009-08-26 11:05:00,27.95,28.0,27.93,28.0,17200.0,21.0708,21.1084,21.0557,21.1084,17200.0
2009-08-26 11:10:00,28.0,28.0,27.86,27.86,25500.0,21.1084,21.1084,21.0029,21.0029,25500.0
2009-08-26 11:15:00,27.85,27.92,27.85,27.92,15700.0,20.9954,21.0481,20.9954,21.0481,15700.0
2009-08-26 11:20:00,27.92,27.92,27.88,27.92,15100.0,21.0481,21.0481,21.018,21.0481,15100.0
2009-08-26 11:25:00,27.92,27.92,27.89,27.9,24300.0,21.0481,21.0481,21.0255,21.0331,24300.0
2009-08-26 11:30:00,27.92,27.93,27.89,27.92,11300.0,21.0481,21.0557,21.0255,21.0481,11300.0
2009-08-26 11:35:00,27.91,27.91,27.85,27.88,18000.0,21.0406,21.0406,20.9954,21.018,18000.0
2009-08-26 11:40:00,27.88,27.94,27.88,27.92,14800.0,21.018,21.0632,21.018,21.0481,14800.0
2009-08-26 11:45:00,27.92,27.95,27.89,27.91,18000.0,21.0481,21.0708,21.0255,21.0406,18000.0
2009-08-26 11:50:00,27.92,27.93,27.85,27.86,21400.0,21.0481,21.0557,20.9954,21.0029,21400.0
2009-08-26 11:55:00,27.85,27.91,27.84,27.91,15100.0,20.9954,21.0406,20.9878,21.0406,15100.0
2009-08-26 12:00:00,27.91,27.92,27.89,27.92,12900.0,21.0406,21.0481,21.0255,21.0481,12900.0
2009-08-26 12:05:00,27.92,27.93,27.85,27.87,19100.0,21.0481,21.0557,20.9954,21.0104,19100.0
2009-08-26 12:10:00,27.87,27.92,27.86,27.88,16500.0,21.0104,21.0481,21.0029,21.018,16500.0
2009-08-26 12:15:00,27.88,27.92,27.88,27.92,10500.0,21.018,21.0481,21.018,21.0481,10500.0
2009-08-26 12:20:00,27.92,27.94,27.91,27.91,13700.0,21.0481,21.0632,21.0406,21.0406,13700.0
2009-08-26 12:25:00,27.91,27.95,27.89,27.95,14500.0,21.0406,21.0708,21.0255,21.0708,14500.0
2009-08-26 12:30:00,27.95,27.95,27.92,27.94,21100.0,21.0708,21.0708,21.0481,21.0632,21100.0
2009-08-26 12:35:00,27.94,27.94,27.9,27.94,18000.0,21.0632,21.0632,21.0331,21.0632,18000.0
2009-08-26 12:40:00,27.94,27.95,27.92,27.93,11900.0,21.0632,21.0708,21.0481,21.0557,11900.0
2009-08-26 12:45:00,27.93,27.95,27.93,27.93,21100.0,21.0557,21.0708,21.0557,21.0557,21100.0
2009-08-26 12:50:00,27.93,27.93,27.9,27.91,19900.0,21.0557,21.0557,21.0331,21.0406,19900.0
2009-08-26 12:55:00,27.91,27.93,27.91,27.92,5600.0,21.0406,21.0557,21.0406,21.0481,5600.0
2009-08-26 13:00:00,27.93,27.96,27.93,27.94,11700.0,21.0557,21.0783,21.0557,21.0632,11700.0
2009-08-26 13:05:00,27.95,27.96,27.93,27.96,16700.0,21.0708,21.0783,21.0557,21.0783,16700.0
2009-08-26 13:10:00,27.96,27.96,27.95,27.95,10100.0,21.0783,21.0783,21.0708,21.0708,10100.0
2009-08-26 13:15:00,27.96,27.96,27.93,27.94,25400.0,21.0783,21.0783,21.0557,21.0632,25400.0
2009-08-26 13:20:00,27.95,27.95,27.94,27.95,12000.0,21.0708,21.0708,21.0632,21.0708,12000.0
2009-08-26 13:25:00,27.95,27.95,27.94,27.94,19300.0,21.0708,21.0708,21.0632,21.0632,19300.0
2009-08-26 13:30:00,27.94,27.95,27.92,27.93,39500.0,21.0632,21.0708,21.0481,21.0557,39500.0
2009-08-26 13:35:00,27.93,27.94,27.88,27.89,83500.0,21.0557,21.0632,21.018,21.0255,83500.0
2009-08-26 13:40:00,27.9,27.92,27.88,27.88,12800.0,21.0331,21.0481,21.018,21.018,12800.0
2009-08-26 13:45:00,27.88,27.9,27.88,27.89,9000.0,21.018,21.0331,21.018,21.0255,9000.0
2009-08-26 13:50:00,27.88,27.89,27.79,27.8,31300.0,21.018,21.0255,20.9501,20.9577,31300.0
2009-08-26 13:55:00,27.8,27.84,27.79,27.84,36900.0,20.9577,20.9878,20.9501,20.9878,36900.0
2009-08-26 14:00:00,27.84,27.88,27.84,27.85,46500.0,20.9878,21.018,20.9878,20.9954,46500.0
2009-08-26 14:05:00,27.85,27.86,27.82,27.82,50200.0,20.9954,21.0029,20.9727,20.9727,50200.0
2009-08-26 14:10:00,27.83,27.86,27.82,27.83,21900.0,20.9803,21.0029,20.9727,20.9803,21900.0
2009-08-26 14:15:00,27.83,27.86,27.83,27.86,10200.0,20.9803,21.0029,20.9803,21.0029,10200.0
2009-08-26 14:20:00,27.86,27.9,27.85,27.9,11100.0,21.0029,21.0331,20.9954,21.0331,11100.0
2009-08-26 14:25:00,27.89,27.9,27.89,27.89,12800.0,21.0255,21.0331,21.0255,21.0255,12800.0
2009-08-26 14:30:00,27.9,27.9,27.82,27.83,24100.0,21.0331,21.0331,20.9727,20.9803,24100.0
2009-08-26 14:35:00,27.82,27.82,27.78,27.79,15300.0,20.9727,20.9727,20.9426,20.9501,15300.0
2009-08-26 14:40:00,27.79,27.8,27.72,27.75,46600.0,20.9501,20.9577,20.8974,20.92,46600.0
2009-08-26 14:45:00,27.75,27.75,27.63,27.66,113700.0,20.92,20.92,20.8295,20.8521,113700.0
2009-08-26 14:50:00,27.64,27.66,27.55,27.62,53700.0,20.8371,20.8521,20.7692,20.822,53700.0
2009-08-26 14:55:00,27.6,27.62,27.47,27.48,63200.0,20.8069,20.822,20.7089,20.7164,63200.0
2009-08-26 15:00:00,27.47,27.56,27.45,27.56,130800.0,20.7089,20.7767,20.6938,20.7767,130800.0
2009-08-26 15:05:00,27.57,27.57,27.45,27.53,57100.0,20.7843,20.7843,20.6938,20.7541,57100.0
2009-08-26 15:10:00,27.54,27.63,27.54,27.6,74500.0,20.7617,20.8295,20.7617,20.8069,74500.0
2009-08-26 15:15:00,27.6,27.63,27.57,27.62,54200.0,20.8069,20.8295,20.7843,20.822,54200.0
2009-08-26 15:20:00,27.63,27.73,27.63,27.72,39600.0,20.8295,20.9049,20.8295,20.8974,39600.0
2009-08-26 15:25:00,27.72,27.75,27.69,27.7,48200.0,20.8974,20.92,20.8747,20.8823,48200.0
2009-08-26 15:30:00,27.7,27.75,27.67,27.74,42000.0,20.8823,20.92,20.8597,20.9124,42000.0
2009-08-26 15:35:00,27.75,27.75,27.68,27.71,90600.0,20.92,20.92,20.8672,20.8898,90600.0
2009-08-26 15:40:00,27.7,27.73,27.67,27.68,61200.0,20.8823,20.9049,20.8597,20.8672,61200.0
2009-08-26 15:45:00,27.67,27.74,27.62,27.71,68300.0,20.8597,20.9124,20.822,20.8898,68300.0
2009-08-26 15:50:00,27.71,27.81,27.7,27.76,83700.0,20.8898,20.9652,20.8823,20.9275,83700.0
2009-08-26 15:55:00,27.76,27.82,27.71,27.79,139900.0,20.9275,20.9727,20.8898,20.9501,139900.0
2009-08-27 09:30:00,27.65,27.9,27.65,27.85,36200.0,20.8446,21.0331,20.8446,20.9954,36200.0
2009-08-27 09:35:00,27.87,27.87,27.61,27.65,66000.0,21.0104,21.0104,20.8144,20.8446,66000.0
2009-08-27 09:40:00,27.64,27.65,27.59,27.63,48400.0,20.8371,20.8446,20.7994,20.8295,48400.0
2009-08-27 09:45:00,27.63,27.65,27.61,27.61,43600.0,20.8295,20.8446,20.8144,20.8144,43600.0
2009-08-27 09:50:00,27.6,27.61,27.53,27.56,31300.0,20.8069,20.8144,20.7541,20.7767,31300.0
2009-08-27 09:55:00,27.57,27.65,27.55,27.61,27400.0,20.7843,20.8446,20.7692,20.8144,27400.0
2009-08-27 10:00:00,27.62,27.7,27.58,27.7,64600.0,20.822,20.8823,20.7918,20.8823,64600.0
2009-08-27 10:05:00,27.7,27.77,27.69,27.75,64400.0,20.8823,20.9351,20.8747,20.92,64400.0
2009-08-27 10:10:00,27.76,27.76,27.69,27.75,102700.0,20.9275,20.9275,20.8747,20.92,102700.0
2009-08-27 10:15:00,27.74,27.78,27.74,27.74,72900.0,20.9124,20.9426,20.9124,20.9124,72900.0
2009-08-27 10:20:00,27.73,27.74,27.69,27.73,74000.0,20.9049,20.9124,20.8747,20.9049,74000.0
2009-08-27 10:25:00,27.73,27.74,27.67,27.71,57200.0,20.9049,20.9124,20.8597,20.8898,57200.0
2009-08-27 10:30:00,27.7,27.71,27.61,27.62,10900.0,20.8823,20.8898,20.8144,20.822,10900.0
2009-08-27 10:35:00,27.62,27.66,27.6,27.6,12200.0,20.822,20.8521,20.8069,20.8069,12200.0
2009-08-27 10:40:00,27.6,27.72,27.6,27.71,15200.0,20.8069,20.8974,20.8069,20.8898,15200.0
2009-08-27 10:45:00,27.7,27.71,27.67,27.68,7800.0,20.8823,20.8898,20.8597,20.8672,7800.0
2009-08-27 10:50:00,27.68,27.7,27.64,27.64,18900.0,20.8672,20.8823,20.8371,20.8371,18900.0
2009-08-27 10:55:00,27.64,27.67,27.64,27.67,23300.0,20.8371,20.8597,20.8371,20.8597,23300.0
2009-08-27 11:00:00,27.66,27.68,27.65,27.67,71300.0,20.8521,20.8672,20.8446,20.8597,71300.0
2009-08-27 11:05:00,27.68,27.7,27.65,27.66,28400.0,20.8672,20.8823,20.8446,20.8521,28400.0
2009-08-27 11:10:00,27.65,27.69,27.65,27.69,18900.0,20.8446,20.8747,20.8446,20.8747,18900.0
2009-08-27 11:15:00,27.71,27.72,27.69,27.7,39200.0,20.8898,20.8974,20.8747,20.8823,39200.0
2009-08-27 11:20:00,27.7,27.72,27.69,27.69,11500.0,20.8823,20.8974,20.8747,20.8747,11500.0
2009-08-27 11:25:00,27.69,27.7,27.69,27.69,5000.0,20.8747,20.8823,20.8747,20.8747,5000.0
2009-08-27 11:30:00,27.69,27.72,27.69,27.71,17000.0,20.8747,20.8974,20.8747,20.8898,17000.0
2009-08-27 11:35:00,27.71,27.71,27.68,27.69,25200.0,20.8898,20.8898,20.8672,20.8747,25200.0
2009-08-27 11:40:00,27.7,27.7,27.69,27.69,19100.0,20.8823,20.8823,20.8747,20.8747,19100.0
2009-08-27 11:45:00,27.7,27.72,27.69,27.69,35400.0,20.8823,20.8974,20.8747,20.8747,35400.0
2009-08-27 11:50:00,27.69,27.69,27.67,27.67,14300.0,20.8747,20.8747,20.8597,20.8597,14300.0
2009-08-27 11:55:00,27.67,27.71,27.65,27.7,36900.0,20.8597,20.8898,20.8446,20.8823,36900.0
2009-08-27 12:00:00,27.7,27.72,27.7,27.72,28000.0,20.8823,20.8974,20.8823,20.8974,28000.0
2009-08-27 12:05:00,27.72,27.72,27.67,27.67,17200.0,20.8974,20.8974,20.8597,20.8597,17200.0
2009-08-27 12:10:00,27.67,27.7,27.66,27.7,20900.0,20.8597,20.8823,20.8521,20.8823,20900.0
2009-08-27 12:15:00,27.7,27.7,27.69,27.7,15200.0,20.8823,20.8823,20.8747,20.8823,15200.0
2009-08-27 12:20:00,27.69,27.7,27.69,27.69,10600.0,20.8747,20.8823,20.8747,20.8747,10600.0
2009-08-27 12:25:00,27.69,27.71,27.69,27.71,16500.0,20.8747,20.8898,20.8747,20.8898,16500.0
2009-08-27 12:30:00,27.71,27.71,27.67,27.69,15000.0,20.8898,20.8898,20.8597,20.8747,15000.0
2009-08-27 12:35:00,27.68,27.7,27.67,27.67,24400.0,20.8672,20.8823,20.8597,20.8597,24400.0
2009-08-27 12:40:00,27.67,27.68,27.62,27.63,18600.0,20.8597,20.8672,20.822,20.8295,18600.0
2009-08-27 12:45:00,27.64,27.7,27.63,27.7,14900.0,20.8371,20.8823,20.8295,20.8823,14900.0
2009-08-27 12:50:00,27.7,27.71,27.66,27.67,17300.0,20.8823,20.8898,20.8521,20.8597,17300.0
2009-08-27 12:55:00,27.67,27.7,27.65,27.65,19100.0,20.8597,20.8823,20.8446,20.8446,19100.0
2009-08-27 13:00:00,27.65,27.7,27.64,27.68,13700.0,20.8446,20.8823,20.8371,20.8672,13700.0
2009-08-27 13:05:00,27.68,27.71,27.68,27.7,17200.0,20.8672,20.8898,20.8672,20.8823,17200.0
2009-08-27 13:10:00,27.7,27.72,27.7,27.71,34900.0,20.8823,20.8974,20.8823,20.8898,34900.0
2009-08-27 13:15:00,27.72,27.72,27.68,27.71,16600.0,20.8974,20.8974,20.8672,20.8898,16600.0
2009-08-27 13:20:00,27.71,27.75,27.71,27.73,22800.0,20.8898,20.92,20.8898,20.9049,22800.0
2009-08-27 13:25:00,27.72,27.73,27.69,27.69,10900.0,20.8974,20.9049,20.8747,20.8747,10900.0
2009-08-27 13:30:00,27.7,27.7,27.68,27.69,13500.0,20.8823,20.8823,20.8672,20.8747,13500.0
2009-08-27 13:35:00,27.69,27.7,27.67,27.68,25600.0,20.8747,20.8823,20.8597,20.8672,25600.0
2009-08-27 13:40:00,27.67,27.7,27.67,27.69,19400.0,20.8597,20.8823,20.8597,20.8747,19400.0
2009-08-27 13:45:00,27.69,27.7,27.67,27.67,37400.0,20.8747,20.8823,20.8597,20.8597,37400.0
2009-08-27 13:50:00,27.67,27.67,27.59,27.62,55300.0,20.8597,20.8597,20.7994,20.822,55300.0
2009-08-27 13:55:00,27.63,27.63,27.59,27.62,18800.0,20.8295,20.8295,20.7994,20.822,18800.0
2009-08-27 14:00:00,27.62,27.66,27.62,27.66,18900.0,20.822,20.8521,20.822,20.8521,18900.0
2009-08-27 14:05:00,27.68,27.7,27.62,27.64,76900.0,20.8672,20.8823,20.822,20.8371,76900.0
2009-08-27 14:10:00,27.63,27.64,27.57,27.59,27800.0,20.8295,20.8371,20.7843,20.7994,27800.0
2009-08-27 14:15:00,27.59,27.63,27.59,27.59,24200.0,20.7994,20.8295,20.7994,20.7994,24200.0
2009-08-27 14:20:00,27.6,27.65,27.59,27.63,25500.0,20.8069,20.8446,20.7994,20.8295,25500.0
2009-08-27 14:25:00,27.65,27.69,27.64,27.69,17400.0,20.8446,20.8747,20.8371,20.8747,17400.0
2009-08-27 14:30:00,27.69,27.71,27.66,27.69,52600.0,20.8747,20.8898,20.8521,20.8747,52600.0
2009-08-27 14:35:00,27.7,27.71,27.67,27.69,41800.0,20.8823,20.8898,20.8597,20.8747,41800.0
2009-08-27 14:40:00,27.7,27.74,27.68,27.69,67300.0,20.8823,20.9124,20.8672,20.8747,67300.0
2009-08-27 14:45:00,27.7,27.71,27.64,27.64,35000.0,20.8823,20.8898,20.8371,20.8371,35000.0
2009-08-27 14:50:00,27.65,27.68,27.64,27.66,16600.0,20.8446,20.8672,20.8371,20.8521,16600.0
2009-08-27 14:55:00,27.66,27.67,27.59,27.6,29200.0,20.8521,20.8597,20.7994,20.8069,29200.0
2009-08-27 15:00:00,27.59,27.61,27.54,27.54,66400.0,20.7994,20.8144,20.7617,20.7617,66400.0
2009-08-27 15:05:00,27.55,27.6,27.54,27.56,36000.0,20.7692,20.8069,20.7617,20.7767,36000.0
2009-08-27 15:10:00,27.56,27.58,27.52,27.53,42000.0,20.7767,20.7918,20.7466,20.7541,42000.0
2009-08-27 15:15:00,27.53,27.58,27.53,27.58,33400.0,20.7541,20.7918,20.7541,20.7918,33400.0
2009-08-27 15:20:00,27.58,27.59,27.53,27.56,45300.0,20.7918,20.7994,20.7541,20.7767,45300.0
2009-08-27 15:25:00,27.56,27.56,27.51,27.55,38000.0,20.7767,20.7767,20.739,20.7692,38000.0
2009-08-27 15:30:00,27.55,27.58,27.55,27.56,44800.0,20.7692,20.7918,20.7692,20.7767,44800.0
2009-08-27 15:35:00,27.55,27.62,27.55,27.62,46100.0,20.7692,20.822,20.7692,20.822,46100.0
2009-08-27 15:40:00,27.62,27.62,27.58,27.58,52000.0,20.822,20.822,20.7918,20.7918,52000.0
2009-08-27 15:45:00,27.58,27.58,27.52,27.55,42000.0,20.7918,20.7918,20.7466,20.7692,42000.0
2009-08-27 15:50:00,27.55,27.56,27.54,27.54,50400.0,20.7692,20.7767,20.7617,20.7617,50400.0
2009-08-27 15:55:00,27.54,27.7,27.48,27.54,174600.0,20.7617,20.8823,20.7164,20.7617,174600.0
2009-08-28 09:30:00,27.8,27.85,27.64,27.66,50200.0,20.9577,20.9954,20.8371,20.8521,50200.0
2009-08-28 09:35:00,27.66,27.75,27.61,27.69,31200.0,20.8521,20.92,20.8144,20.8747,31200.0
2009-08-28 09:40:00,27.7,27.7,27.51,27.58,37000.0,20.8823,20.8823,20.739,20.7918,37000.0
2009-08-28 09:45:00,27.56,27.61,27.43,27.47,54600.0,20.7767,20.8144,20.6787,20.7089,54600.0
2009-08-28 09:50:00,27.47,27.47,27.41,27.47,43100.0,20.7089,20.7089,20.6637,20.7089,43100.0
2009-08-28 09:55:00,27.45,27.52,27.26,27.3,48400.0,20.6938,20.7466,20.5506,20.5807,48400.0
2009-08-28 10:00:00,27.3,27.33,27.26,27.28,53400.0,20.5807,20.6034,20.5506,20.5657,53400.0
2009-08-28 10:05:00,27.29,27.38,27.25,27.32,50100.0,20.5732,20.641,20.543,20.5958,50100.0
2009-08-28 10:10:00,27.33,27.49,27.33,27.38,51300.0,20.6034,20.724,20.6034,20.641,51300.0
2009-08-28 10:15:00,27.38,27.43,27.35,27.35,33000.0,20.641,20.6787,20.6184,20.6184,33000.0
2009-08-28 10:20:00,27.35,27.37,27.27,27.31,37200.0,20.6184,20.6335,20.5581,20.5883,37200.0
2009-08-28 10:25:00,27.31,27.33,27.27,27.33,30800.0,20.5883,20.6034,20.5581,20.6034,30800.0
2009-08-28 10:30:00,27.33,27.41,27.28,27.38,76600.0,20.6034,20.6637,20.5657,20.641,76600.0
2009-08-28 10:35:00,27.4,27.45,27.39,27.44,30000.0,20.6561,20.6938,20.6486,20.6863,30000.0
2009-08-28 10:40:00,27.45,27.49,27.43,27.44,22500.0,20.6938,20.724,20.6787,20.6863,22500.0
2009-08-28 10:45:00,27.42,27.47,27.41,27.47,20200.0,20.6712,20.7089,20.6637,20.7089,20200.0
2009-08-28 10:50:00,27.47,27.49,27.41,27.43,17200.0,20.7089,20.724,20.6637,20.6787,17200.0
2009-08-28 10:55:00,27.43,27.5,27.39,27.43,26800.0,20.6787,20.7315,20.6486,20.6787,26800.0
2009-08-28 11:00:00,27.44,27.44,27.36,27.38,18300.0,20.6863,20.6863,20.626,20.641,18300.0
2009-08-28 11:05:00,27.38,27.54,27.38,27.49,24700.0,20.641,20.7617,20.641,20.724,24700.0
2009-08-28 11:10:00,27.51,27.56,27.49,27.56,13100.0,20.739,20.7767,20.724,20.7767,13100.0
2009-08-28 11:15:00,27.56,27.58,27.54,27.54,20600.0,20.7767,20.7918,20.7617,20.7617,20600.0
2009-08-28 11:20:00,27.54,27.58,27.52,27.55,19800.0,20.7617,20.7918,20.7466,20.7692,19800.0
2009-08-28 11:25:00,27.55,27.55,27.45,27.46,14600.0,20.7692,20.7692,20.6938,20.7014,14600.0
2009-08-28 11:30:00,27.47,27.51,27.46,27.47,18900.0,20.7089,20.739,20.7014,20.7089,18900.0
2009-08-28 11:35:00,27.47,27.52,27.47,27.52,13900.0,20.7089,20.7466,20.7089,20.7466,13900.0
2009-08-28 11:40:00,27.53,27.59,27.53,27.56,42300.0,20.7541,20.7994,20.7541,20.7767,42300.0
2009-08-28 11:45:00,27.56,27.56,27.48,27.5,37900.0,20.7767,20.7767,20.7164,20.7315,37900.0
2009-08-28 11:50:00,27.49,27.5,27.43,27.43,17300.0,20.724,20.7315,20.6787,20.6787,17300.0
2009-08-28 11:55:00,27.46,27.48,27.41,27.45,25200.0,20.7014,20.7164,20.6637,20.6938,25200.0
2009-08-28 12:00:00,27.45,27.46,27.4,27.4,19800.0,20.6938,20.7014,20.6561,20.6561,19800.0
2009-08-28 12:05:00,27.41,27.44,27.37,27.37,15200.0,20.6637,20.6863,20.6335,20.6335,15200.0
2009-08-28 12:10:00,27.38,27.42,27.36,27.36,17900.0,20.641,20.6712,20.626,20.626,17900.0
2009-08-28 12:15:00,27.36,27.44,27.31,27.35,47500.0,20.626,20.6863,20.5883,20.6184,47500.0
2009-08-28 12:20:00,27.35,27.35,27.13,27.16,108000.0,20.6184,20.6184,20.4526,20.4752,108000.0
2009-08-28 12:25:00,27.15,27.15,27.1,27.14,28900.0,20.4677,20.4677,20.43,20.4601,28900.0
2009-08-28 12:30:00,27.14,27.26,27.14,27.26,32500.0,20.4601,20.5506,20.4601,20.5506,32500.0
2009-08-28 12:35:00,27.27,27.28,27.21,27.26,27300.0,20.5581,20.5657,20.5129,20.5506,27300.0
2009-08-28 12:40:00,27.28,27.3,27.24,27.26,16800.0,20.5657,20.5807,20.5355,20.5506,16800.0
2009-08-28 12:45:00,27.25,27.33,27.23,27.31,20400.0,20.543,20.6034,20.528,20.5883,20400.0
2009-08-28 12:50:00,27.3,27.35,27.29,27.35,17300.0,20.5807,20.6184,20.5732,20.6184,17300.0
2009-08-28 12:55:00,27.35,27.44,27.35,27.44,28600.0,20.6184,20.6863,20.6184,20.6863,28600.0
2009-08-28 13:00:00,27.43,27.44,27.37,27.37,31500.0,20.6787,20.6863,20.6335,20.6335,31500.0
2009-08-28 13:05:00,27.38,27.39,27.33,27.36,27500.0,20.641,20.6486,20.6034,20.626,27500.0
2009-08-28 13:10:00,27.37,27.46,27.36,27.39,31100.0,20.6335,20.7014,20.626,20.6486,31100.0
2009-08-28 13:15:00,27.39,27.42,27.38,27.38,21200.0,20.6486,20.6712,20.641,20.641,21200.0
2009-08-28 13:20:00,27.4,27.46,27.34,27.43,24900.0,20.6561,20.7014,20.6109,20.6787,24900.0
2009-08-28 13:25:00,27.41,27.46,27.41,27.45,8700.0,20.6637,20.7014,20.6637,20.6938,8700.0
2009-08-28 13:30:00,27.45,27.58,27.45,27.58,23000.0,20.6938,20.7918,20.6938,20.7918,23000.0
2009-08-28 13:35:00,27.58,27.62,27.55,27.62,43300.0,20.7918,20.822,20.7692,20.822,43300.0
2009-08-28 13:40:00,27.6,27.61,27.56,27.59,20200.0,20.8069,20.8144,20.7767,20.7994,20200.0
2009-08-28 13:45:00,27.6,27.65,27.58,27.65,27000.0,20.8069,20.8446,20.7918,20.8446,27000.0
2009-08-28 13:50:00,27.66,27.7,27.62,27.7,39100.0,20.8521,20.8823,20.822,20.8823,39100.0
2009-08-28 13:55:00,27.71,27.75,27.69,27.69,20100.0,20.8898,20.92,20.8747,20.8747,20100.0
2009-08-28 14:00:00,27.68,27.68,27.63,27.65,20700.0,20.8672,20.8672,20.8295,20.8446,20700.0
2009-08-28 14:05:00,27.65,27.69,27.64,27.67,25300.0,20.8446,20.8747,20.8371,20.8597,25300.0
2009-08-28 14:10:00,27.68,27.72,27.64,27.66,28400.0,20.8672,20.8974,20.8371,20.8521,28400.0
2009-08-28 14:15:00,27.66,27.68,27.64,27.67,27900.0,20.8521,20.8672,20.8371,20.8597,27900.0
2009-08-28 14:20:00,27.66,27.66,27.63,27.65,12100.0,20.8521,20.8521,20.8295,20.8446,12100.0
2009-08-28 14:25:00,27.64,27.65,27.6,27.6,11300.0,20.8371,20.8446,20.8069,20.8069,11300.0
2009-08-28 14:30:00,27.6,27.61,27.55,27.58,31000.0,20.8069,20.8144,20.7692,20.7918,31000.0
2009-08-28 14:35:00,27.58,27.64,27.57,27.59,27600.0,20.7918,20.8371,20.7843,20.7994,27600.0
2009-08-28 14:40:00,27.6,27.66,27.56,27.56,31000.0,20.8069,20.8521,20.7767,20.7767,31000.0
2009-08-28 14:45:00,27.55,27.6,27.55,27.58,27800.0,20.7692,20.8069,20.7692,20.7918,27800.0
2009-08-28 14:50:00,27.59,27.64,27.53,27.53,35100.0,20.7994,20.8371,20.7541,20.7541,35100.0
2009-08-28 14:55:00,27.52,27.59,27.52,27.55,26000.0,20.7466,20.7994,20.7466,20.7692,26000.0
2009-08-28 15:00:00,27.56,27.56,27.51,27.52,42600.0,20.7767,20.7767,20.739,20.7466,42600.0
2009-08-28 15:05:00,27.51,27.54,27.46,27.53,20300.0,20.739,20.7617,20.7014,20.7541,20300.0
2009-08-28 15:10:00,27.54,27.58,27.53,27.56,27200.0,20.7617,20.7918,20.7541,20.7767,27200.0
2009-08-28 15:15:00,27.56,27.65,27.55,27.61,39900.0,20.7767,20.8446,20.7692,20.8144,39900.0
2009-08-28 15:20:00,27.61,27.66,27.57,27.62,62300.0,20.8144,20.8521,20.7843,20.822,62300.0
2009-08-28 15:25:00,27.61,27.67,27.59,27.67,27700.0,20.8144,20.8597,20.7994,20.8597,27700.0
2009-08-28 15:30:00,27.67,27.72,27.59,27.59,36500.0,20.8597,20.8974,20.7994,20.7994,36500.0
2009-08-28 15:35:00,27.59,27.64,27.59,27.63,42500.0,20.7994,20.8371,20.7994,20.8295,42500.0
2009-08-28 15:40:00,27.62,27.65,27.54,27.64,118700.0,20.822,20.8446,20.7617,20.8371,118700.0
2009-08-28 15:45:00,27.64,27.68,27.58,27.63,51100.0,20.8371,20.8672,20.7918,20.8295,51100.0
2009-08-28 15:50:00,27.62,27.69,27.59,27.69,65300.0,20.822,20.8747,20.7994,20.8747,65300.0
2009-08-28 15:55:00,27.69,27.73,27.64,27.7,122900.0,20.8747,20.9049,20.8371,20.8823,122900.0
2009-08-31 09:30:00,27.7,27.71,27.33,27.43,41400.0,20.8823,20.8898,20.6034,20.6787,41400.0
2009-08-31 09:35:00,27.44,27.51,27.31,27.4,53400.0,20.6863,20.739,20.5883,20.6561,53400.0
2009-08-31 09:40:00,27.36,27.46,27.23,27.42,35200.0,20.626,20.7014,20.528,20.6712,35200.0
2009-08-31 09:45:00,27.42,27.46,27.22,27.33,32800.0,20.6712,20.7014,20.5204,20.6034,32800.0
2009-08-31 09:50:00,27.33,27.5,27.23,27.47,39700.0,20.6034,20.7315,20.528,20.7089,39700.0
2009-08-31 09:55:00,27.47,27.51,27.42,27.45,34900.0,20.7089,20.739,20.6712,20.6938,34900.0
2009-08-31 10:00:00,27.43,27.52,27.41,27.51,32900.0,20.6787,20.7466,20.6637,20.739,32900.0
2009-08-31 10:05:00,27.51,27.66,27.46,27.61,37900.0,20.739,20.8521,20.7014,20.8144,37900.0
2009-08-31 10:10:00,27.61,27.63,27.47,27.6,35000.0,20.8144,20.8295,20.7089,20.8069,35000.0
2009-08-31 10:15:00,27.6,27.66,27.56,27.61,28000.0,20.8069,20.8521,20.7767,20.8144,28000.0
2009-08-31 10:20:00,27.61,27.64,27.58,27.63,142400.0,20.8144,20.8371,20.7918,20.8295,142400.0
2009-08-31 10:25:00,27.65,27.67,27.58,27.63,24500.0,20.8446,20.8597,20.7918,20.8295,24500.0
2009-08-31 10:30:00,27.64,27.64,27.55,27.58,24800.0,20.8371,20.8371,20.7692,20.7918,24800.0
2009-08-31 10:35:00,27.58,27.65,27.55,27.6,28700.0,20.7918,20.8446,20.7692,20.8069,28700.0
2009-08-31 10:40:00,27.6,27.69,27.6,27.69,29000.0,20.8069,20.8747,20.8069,20.8747,29000.0
2009-08-31 10:45:00,27.69,27.75,27.66,27.69,24100.0,20.8747,20.92,20.8521,20.8747,24100.0
2009-08-31 10:50:00,27.69,27.76,27.66,27.66,23300.0,20.8747,20.9275,20.8521,20.8521,23300.0
2009-08-31 10:55:00,27.64,27.72,27.64,27.72,11700.0,20.8371,20.8974,20.8371,20.8974,11700.0
2009-08-31 11:00:00,27.72,27.76,27.68,27.75,21000.0,20.8974,20.9275,20.8672,20.92,21000.0
2009-08-31 11:05:00,27.75,27.81,27.75,27.79,31200.0,20.92,20.9652,20.92,20.9501,31200.0
2009-08-31 11:10:00,27.79,27.79,27.72,27.73,43600.0,20.9501,20.9501,20.8974,20.9049,43600.0
2009-08-31 11:15:00,27.73,27.73,27.63,27.66,40900.0,20.9049,20.9049,20.8295,20.8521,40900.0
2009-08-31 11:20:00,27.66,27.67,27.53,27.56,36800.0,20.8521,20.8597,20.7541,20.7767,36800.0
2009-08-31 11:25:00,27.56,27.65,27.56,27.58,13600.0,20.7767,20.8446,20.7767,20.7918,13600.0
2009-08-31 11:30:00,27.58,27.65,27.53,27.56,26900.0,20.7918,20.8446,20.7541,20.7767,26900.0
2009-08-31 11:35:00,27.57,27.58,27.47,27.58,17600.0,20.7843,20.7918,20.7089,20.7918,17600.0
2009-08-31 11:40:00,27.58,27.58,27.51,27.56,11600.0,20.7918,20.7918,20.739,20.7767,11600.0
2009-08-31 11:45:00,27.56,27.62,27.56,27.6,18400.0,20.7767,20.822,20.7767,20.8069,18400.0
2009-08-31 11:50:00,27.61,27.62,27.53,27.56,10500.0,20.8144,20.822,20.7541,20.7767,10500.0
2009-08-31 11:55:00,27.56,27.62,27.56,27.58,11300.0,20.7767,20.822,20.7767,20.7918,11300.0
2009-08-31 12:00:00,27.56,27.61,27.53,27.53,18600.0,20.7767,20.8144,20.7541,20.7541,18600.0
2009-08-31 12:05:00,27.53,27.53,27.42,27.42,29700.0,20.7541,20.7541,20.6712,20.6712,29700.0
2009-08-31 12:10:00,27.4,27.48,27.4,27.45,22800.0,20.6561,20.7164,20.6561,20.6938,22800.0
2009-08-31 12:15:00,27.45,27.47,27.4,27.42,11700.0,20.6938,20.7089,20.6561,20.6712,11700.0
2009-08-31 12:20:00,27.43,27.5,27.43,27.46,21200.0,20.6787,20.7315,20.6787,20.7014,21200.0
2009-08-31 12:25:00,27.46,27.47,27.41,27.47,21800.0,20.7014,20.7089,20.6637,20.7089,21800.0
2009-08-31 12:30:00,27.47,27.5,27.47,27.48,15500.0,20.7089,20.7315,20.7089,20.7164,15500.0
2009-08-31 12:35:00,27.48,27.48,27.42,27.46,29400.0,20.7164,20.7164,20.6712,20.7014,29400.0
2009-08-31 12:40:00,27.46,27.47,27.43,27.45,23100.0,20.7014,20.7089,20.6787,20.6938,23100.0
2009-08-31 12:45:00,27.45,27.46,27.42,27.44,10700.0,20.6938,20.7014,20.6712,20.6863,10700.0
2009-08-31 12:50:00,27.43,27.45,27.41,27.44,16000.0,20.6787,20.6938,20.6637,20.6863,16000.0
2009-08-31 12:55:00,27.45,27.46,27.41,27.42,28200.0,20.6938,20.7014,20.6637,20.6712,28200.0
2009-08-31 13:00:00,27.43,27.45,27.41,27.42,23000.0,20.6787,20.6938,20.6637,20.6712,23000.0
2009-08-31 13:05:00,27.42,27.42,27.28,27.33,69300.0,20.6712,20.6712,20.5657,20.6034,69300.0
2009-08-31 13:10:00,27.32,27.32,27.25,27.29,32600.0,20.5958,20.5958,20.543,20.5732,32600.0
2009-08-31 13:15:00,27.3,27.3,27.2,27.2,29900.0,20.5807,20.5807,20.5053,20.5053,29900.0
2009-08-31 13:20:00,27.2,27.21,27.14,27.17,23900.0,20.5053,20.5129,20.4601,20.4827,23900.0
2009-08-31 13:25:00,27.18,27.18,27.17,27.18,16600.0,20.4903,20.4903,20.4827,20.4903,16600.0
2009-08-31 13:30:00,27.18,27.2,27.18,27.19,16600.0,20.4903,20.5053,20.4903,20.4978,16600.0
2009-08-31 13:35:00,27.19,27.21,27.14,27.14,38900.0,20.4978,20.5129,20.4601,20.4601,38900.0
2009-08-31 13:40:00,27.14,27.15,27.12,27.13,21500.0,20.4601,20.4677,20.445,20.4526,21500.0
2009-08-31 13:45:00,27.13,27.13,27.07,27.07,28400.0,20.4526,20.4526,20.4073,20.4073,28400.0
2009-08-31 13:50:00,27.07,27.1,27.07,27.1,21500.0,20.4073,20.43,20.4073,20.43,21500.0
2009-08-31 13:55:00,27.1,27.1,27.07,27.08,24300.0,20.43,20.43,20.4073,20.4149,24300.0
2009-08-31 14:00:00,27.07,27.09,27.07,27.08,519100.0,20.4073,20.4224,20.4073,20.4149,519100.0
2009-08-31 14:05:00,27.08,27.19,27.06,27.17,53700.0,20.4149,20.4978,20.3998,20.4827,53700.0
2009-08-31 14:10:00,27.19,27.23,27.13,27.2,26900.0,20.4978,20.528,20.4526,20.5053,26900.0
2009-08-31 14:15:00,27.23,27.29,27.21,27.28,32000.0,20.528,20.5732,20.5129,20.5657,32000.0
2009-08-31 14:20:00,27.28,27.31,27.17,27.17,39100.0,20.5657,20.5883,20.4827,20.4827,39100.0
2009-08-31 14:25:00,27.17,27.17,27.06,27.06,38300.0,20.4827,20.4827,20.3998,20.3998,38300.0
2009-08-31 14:30:00,27.06,27.09,27.02,27.04,42300.0,20.3998,20.4224,20.3697,20.3847,42300.0
2009-08-31 14:35:00,27.03,27.09,27.02,27.02,21900.0,20.3772,20.4224,20.3697,20.3697,21900.0
2009-08-31 14:40:00,27.01,27.09,27.01,27.08,19200.0,20.3621,20.4224,20.3621,20.4149,19200.0
2009-08-31 14:45:00,27.08,27.1,26.96,26.99,65100.0,20.4149,20.43,20.3244,20.347,65100.0
2009-08-31 14:50:00,26.99,27.0,26.88,26.88,76300.0,20.347,20.3546,20.2641,20.2641,76300.0
2009-08-31 14:55:00,26.89,26.91,26.84,26.84,66400.0,20.2716,20.2867,20.234,20.234,66400.0
2009-08-31 15:00:00,26.84,26.88,26.75,26.75,73300.0,20.234,20.2641,20.1661,20.1661,73300.0
2009-08-31 15:05:00,26.75,26.78,26.61,26.67,90200.0,20.1661,20.1887,20.0606,20.1058,90200.0
2009-08-31 15:10:00,26.69,26.72,26.58,26.63,76600.0,20.1209,20.1435,20.0379,20.0756,76600.0
2009-08-31 15:15:00,26.64,26.65,26.56,26.61,78100.0,20.0832,20.0907,20.0229,20.0606,78100.0
2009-08-31 15:20:00,26.61,26.78,26.61,26.78,73200.0,20.0606,20.1887,20.0606,20.1887,73200.0
2009-08-31 15:25:00,26.78,26.78,26.65,26.71,57600.0,20.1887,20.1887,20.0907,20.136,57600.0
2009-08-31 15:30:00,26.71,26.74,26.65,26.68,95700.0,20.136,20.1586,20.0907,20.1133,95700.0
2009-08-31 15:35:00,26.68,26.72,26.64,26.72,66700.0,20.1133,20.1435,20.0832,20.1435,66700.0
2009-08-31 15:40:00,26.72,26.86,26.72,26.85,102800.0,20.1435,20.249,20.1435,20.2415,102800.0
2009-08-31 15:45:00,26.85,26.88,26.78,26.88,129400.0,20.2415,20.2641,20.1887,20.2641,129400.0
2009-08-31 15:50:00,26.88,26.88,26.76,26.85,82400.0,20.2641,20.2641,20.1736,20.2415,82400.0
2009-08-31 15:55:00,26.84,26.89,26.79,26.89,145200.0,20.234,20.2716,20.1963,20.2716,145200.0
2009-09-01 09:30:00,26.9,27.11,26.88,27.05,87000.0,20.2792,20.4375,20.2641,20.3923,87000.0
2009-09-01 09:35:00,27.05,27.32,27.05,27.26,81700.0,20.3923,20.5958,20.3923,20.5506,81700.0
2009-09-01 09:40:00,27.29,27.29,27.19,27.24,40100.0,20.5732,20.5732,20.4978,20.5355,40100.0
2009-09-01 09:45:00,27.27,27.33,27.23,27.33,49900.0,20.5581,20.6034,20.528,20.6034,49900.0
2009-09-01 09:50:00,27.33,27.34,27.26,27.3,20400.0,20.6034,20.6109,20.5506,20.5807,20400.0
2009-09-01 09:55:00,27.3,27.4,27.26,27.39,35900.0,20.5807,20.6561,20.5506,20.6486,35900.0
2009-09-01 10:00:00,27.38,27.5,27.31,27.49,62400.0,20.641,20.7315,20.5883,20.724,62400.0
2009-09-01 10:05:00,27.42,27.49,27.34,27.35,60000.0,20.6712,20.724,20.6109,20.6184,60000.0
2009-09-01 10:10:00,27.35,27.53,27.32,27.52,139000.0,20.6184,20.7541,20.5958,20.7466,139000.0
2009-09-01 10:15:00,27.51,27.51,27.26,27.33,45500.0,20.739,20.739,20.5506,20.6034,45500.0
2009-09-01 10:20:00,27.34,27.34,27.23,27.32,35000.0,20.6109,20.6109,20.528,20.5958,35000.0
2009-09-01 10:25:00,27.32,27.37,27.25,27.26,44500.0,20.5958,20.6335,20.543,20.5506,44500.0
2009-09-01 10:30:00,27.25,27.35,27.24,27.34,37600.0,20.543,20.6184,20.5355,20.6109,37600.0
2009-09-01 10:35:00,27.35,27.35,27.25,27.27,40900.0,20.6184,20.6184,20.543,20.5581,40900.0
2009-09-01 10:40:00,27.26,27.33,27.2,27.32,22500.0,20.5506,20.6034,20.5053,20.5958,22500.0
2009-09-01 10:45:00,27.33,27.35,27.26,27.3,28500.0,20.6034,20.6184,20.5506,20.5807,28500.0
2009-09-01 10:50:00,27.33,27.35,27.27,27.34,28700.0,20.6034,20.6184,20.5581,20.6109,28700.0
2009-09-01 10:55:00,27.33,27.35,27.23,27.23,36300.0,20.6034,20.6184,20.528,20.528,36300.0
2009-09-01 11:00:00,27.23,27.29,27.18,27.24,30900.0,20.528,20.5732,20.4903,20.5355,30900.0
2009-09-01 11:05:00,27.25,27.33,27.25,27.32,44100.0,20.543,20.6034,20.543,20.5958,44100.0
2009-09-01 11:10:00,27.31,27.32,27.2,27.32,46000.0,20.5883,20.5958,20.5053,20.5958,46000.0
2009-09-01 11:15:00,27.32,27.32,27.16,27.29,36600.0,20.5958,20.5958,20.4752,20.5732,36600.0
2009-09-01 11:20:00,27.29,27.3,27.11,27.13,44800.0,20.5732,20.5807,20.4375,20.4526,44800.0
2009-09-01 11:25:00,27.13,27.14,26.91,26.95,47400.0,20.4526,20.4601,20.2867,20.3169,47400.0
2009-09-01 11:30:00,26.93,26.95,26.75,26.75,52100.0,20.3018,20.3169,20.1661,20.1661,52100.0
2009-09-01 11:35:00,26.75,26.75,26.59,26.61,59300.0,20.1661,20.1661,20.0455,20.0606,59300.0
2009-09-01 11:40:00,26.61,26.63,26.55,26.58,34700.0,20.0606,20.0756,20.0153,20.0379,34700.0
2009-09-01 11:45:00,26.58,26.71,26.55,26.69,26200.0,20.0379,20.136,20.0153,20.1209,26200.0
2009-09-01 11:50:00,26.72,26.86,26.7,26.86,32400.0,20.1435,20.249,20.1284,20.249,32400.0
2009-09-01 11:55:00,26.87,26.91,26.86,26.91,14100.0,20.2566,20.2867,20.249,20.2867,14100.0
2009-09-01 12:00:00,26.9,26.99,26.87,26.93,23300.0,20.2792,20.347,20.2566,20.3018,23300.0
2009-09-01 12:05:00,26.94,26.95,26.86,26.86,22000.0,20.3093,20.3169,20.249,20.249,22000.0
2009-09-01 12:10:00,26.86,26.9,26.83,26.88,19400.0,20.249,20.2792,20.2264,20.2641,19400.0
2009-09-01 12:15:00,26.89,26.92,26.87,26.89,36700.0,20.2716,20.2943,20.2566,20.2716,36700.0
2009-09-01 12:20:00,26.91,26.91,26.77,26.82,26700.0,20.2867,20.2867,20.1812,20.2189,26700.0
2009-09-01 12:25:00,26.82,26.86,26.8,26.83,21100.0,20.2189,20.249,20.2038,20.2264,21100.0
2009-09-01 12:30:00,26.83,26.87,26.81,26.87,11700.0,20.2264,20.2566,20.2113,20.2566,11700.0
2009-09-01 12:35:00,26.87,26.87,26.83,26.85,23900.0,20.2566,20.2566,20.2264,20.2415,23900.0
2009-09-01 12:40:00,26.85,26.88,26.81,26.88,15500.0,20.2415,20.2641,20.2113,20.2641,15500.0
2009-09-01 12:45:00,26.89,26.94,26.88,26.91,24900.0,20.2716,20.3093,20.2641,20.2867,24900.0
2009-09-01 12:50:00,26.92,26.95,26.88,26.91,15400.0,20.2943,20.3169,20.2641,20.2867,15400.0
2009-09-01 12:55:00,26.89,26.9,26.83,26.84,11400.0,20.2716,20.2792,20.2264,20.234,11400.0
2009-09-01 13:00:00,26.84,26.94,26.84,26.84,27400.0,20.234,20.3093,20.234,20.234,27400.0
2009-09-01 13:05:00,26.85,26.85,26.73,26.77,20300.0,20.2415,20.2415,20.151,20.1812,20300.0
2009-09-01 13:10:00,26.76,26.78,26.71,26.78,18500.0,20.1736,20.1887,20.136,20.1887,18500.0
2009-09-01 13:15:00,26.78,26.78,26.66,26.77,34800.0,20.1887,20.1887,20.0983,20.1812,34800.0
2009-09-01 13:20:00,26.77,26.79,26.68,26.71,18300.0,20.1812,20.1963,20.1133,20.136,18300.0
2009-09-01 13:25:00,26.69,26.76,26.69,26.7,14200.0,20.1209,20.1736,20.1209,20.1284,14200.0
2009-09-01 13:30:00,26.69,26.71,26.59,26.6,43700.0,20.1209,20.136,20.0455,20.053,43700.0
2009-09-01 13:35:00,26.62,26.66,26.57,26.57,11800.0,20.0681,20.0983,20.0304,20.0304,11800.0
2009-09-01 13:40:00,26.56,26.59,26.51,26.51,18800.0,20.0229,20.0455,19.9852,19.9852,18800.0
2009-09-01 13:45:00,26.52,26.58,26.51,26.53,17400.0,19.9927,20.0379,19.9852,20.0003,17400.0
2009-09-01 13:50:00,26.53,26.65,26.51,26.61,21500.0,20.0003,20.0907,19.9852,20.0606,21500.0
2009-09-01 13:55:00,26.61,26.71,26.61,26.71,20000.0,20.0606,20.136,20.0606,20.136,20000.0
2009-09-01 14:00:00,26.71,26.75,26.69,26.73,18200.0,20.136,20.1661,20.1209,20.151,18200.0
2009-09-01 14:05:00,26.74,26.78,26.72,26.72,20700.0,20.1586,20.1887,20.1435,20.1435,20700.0
2009-09-01 14:10:00,26.71,26.75,26.69,26.75,11200.0,20.136,20.1661,20.1209,20.1661,11200.0
2009-09-01 14:15:00,26.75,26.78,26.72,26.76,13300.0,20.1661,20.1887,20.1435,20.1736,13300.0
2009-09-01 14:20:00,26.77,26.77,26.67,26.69,19900.0,20.1812,20.1812,20.1058,20.1209,19900.0
2009-09-01 14:25:00,26.69,26.74,26.66,26.74,15400.0,20.1209,20.1586,20.0983,20.1586,15400.0
2009-09-01 14:30:00,26.74,26.79,26.73,26.79,15100.0,20.1586,20.1963,20.151,20.1963,15100.0
2009-09-01 14:35:00,26.78,26.83,26.76,26.76,18600.0,20.1887,20.2264,20.1736,20.1736,18600.0
2009-09-01 14:40:00,26.76,26.77,26.68,26.69,27800.0,20.1736,20.1812,20.1133,20.1209,27800.0
2009-09-01 14:45:00,26.67,26.8,26.66,26.75,17900.0,20.1058,20.2038,20.0983,20.1661,17900.0
2009-09-01 14:50:00,26.74,26.77,26.68,26.72,16000.0,20.1586,20.1812,20.1133,20.1435,16000.0
2009-09-01 14:55:00,26.72,26.77,26.72,26.77,14000.0,20.1435,20.1812,20.1435,20.1812,14000.0
2009-09-01 15:00:00,26.77,26.81,26.76,26.79,19100.0,20.1812,20.2113,20.1736,20.1963,19100.0
2009-09-01 15:05:00,26.8,26.83,26.75,26.76,28200.0,20.2038,20.2264,20.1661,20.1736,28200.0
2009-09-01 15:10:00,26.78,26.82,26.78,26.82,26100.0,20.1887,20.2189,20.1887,20.2189,26100.0
2009-09-01 15:15:00,26.81,26.87,26.81,26.84,49100.0,20.2113,20.2566,20.2113,20.234,49100.0
2009-09-01 15:20:00,26.84,26.84,26.71,26.74,51400.0,20.234,20.234,20.136,20.1586,51400.0
2009-09-01 15:25:00,26.74,26.74,26.58,26.6,60800.0,20.1586,20.1586,20.0379,20.053,60800.0
2009-09-01 15:30:00,26.61,26.68,26.58,26.59,71000.0,20.0606,20.1133,20.0379,20.0455,71000.0
2009-09-01 15:35:00,26.6,26.65,26.56,26.62,74200.0,20.053,20.0907,20.0229,20.0681,74200.0
2009-09-01 15:40:00,26.62,26.64,26.57,26.64,56000.0,20.0681,20.0832,20.0304,20.0832,56000.0
2009-09-01 15:45:00,26.63,26.7,26.6,26.68,70000.0,20.0756,20.1284,20.053,20.1133,70000.0
2009-09-01 15:50:00,26.7,26.75,26.62,26.73,50900.0,20.1284,20.1661,20.0681,20.151,50900.0
2009-09-01 15:55:00,26.73,26.87,26.68,26.71,147000.0,20.151,20.2566,20.1133,20.136,147000.0
2009-09-02 09:30:00,26.53,26.57,26.28,26.35,72500.0,20.0003,20.0304,19.8118,19.8646,72500.0
2009-09-02 09:35:00,26.35,26.35,26.18,26.25,35300.0,19.8646,19.8646,19.7364,19.7892,35300.0
2009-09-02 09:40:00,26.25,26.25,26.07,26.1,28000.0,19.7892,19.7892,19.6535,19.6761,28000.0
2009-09-02 09:45:00,26.11,26.17,26.09,26.1,44600.0,19.6836,19.7289,19.6685,19.6761,44600.0
2009-09-02 09:50:00,26.11,26.23,26.08,26.19,333500.0,19.6836,19.7741,19.661,19.7439,333500.0
2009-09-02 09:55:00,26.19,26.2,26.12,26.15,73700.0,19.7439,19.7515,19.6912,19.7138,73700.0
2009-09-02 10:00:00,26.14,26.14,25.93,25.93,82900.0,19.7062,19.7062,19.5479,19.5479,82900.0
2009-09-02 10:05:00,25.93,25.99,25.88,25.98,53500.0,19.5479,19.5932,19.5102,19.5856,53500.0
2009-09-02 10:10:00,25.97,25.98,25.9,25.92,44200.0,19.5781,19.5856,19.5253,19.5404,44200.0
2009-09-02 10:15:00,25.91,25.95,25.9,25.95,36000.0,19.5329,19.563,19.5253,19.563,36000.0
2009-09-02 10:20:00,25.96,26.02,25.96,25.99,21200.0,19.5705,19.6158,19.5705,19.5932,21200.0
2009-09-02 10:25:00,25.99,26.03,25.96,25.99,32400.0,19.5932,19.6233,19.5705,19.5932,32400.0
2009-09-02 10:30:00,25.98,26.01,25.92,25.94,37000.0,19.5856,19.6082,19.5404,19.5555,37000.0
2009-09-02 10:35:00,25.94,26.02,25.93,26.02,32300.0,19.5555,19.6158,19.5479,19.6158,32300.0
2009-09-02 10:40:00,26.02,26.08,26.02,26.03,53000.0,19.6158,19.661,19.6158,19.6233,53000.0
2009-09-02 10:45:00,26.05,26.12,26.03,26.1,38800.0,19.6384,19.6912,19.6233,19.6761,38800.0
2009-09-02 10:50:00,26.1,26.13,26.09,26.12,26300.0,19.6761,19.6987,19.6685,19.6912,26300.0
2009-09-02 10:55:00,26.13,26.14,26.08,26.09,51400.0,19.6987,19.7062,19.661,19.6685,51400.0
2009-09-02 11:00:00,26.08,26.1,26.05,26.07,19500.0,19.661,19.6761,19.6384,19.6535,19500.0
2009-09-02 11:05:00,26.07,26.07,26.02,26.03,21000.0,19.6535,19.6535,19.6158,19.6233,21000.0
2009-09-02 11:10:00,26.03,26.07,26.03,26.07,11600.0,19.6233,19.6535,19.6233,19.6535,11600.0
2009-09-02 11:15:00,26.07,26.12,26.05,26.1,20300.0,19.6535,19.6912,19.6384,19.6761,20300.0
2009-09-02 11:20:00,26.09,26.1,26.04,26.04,34000.0,19.6685,19.6761,19.6309,19.6309,34000.0
2009-09-02 11:25:00,26.05,26.05,25.99,26.02,86700.0,19.6384,19.6384,19.5932,19.6158,86700.0
2009-09-02 11:30:00,26.02,26.05,25.99,26.0,26800.0,19.6158,19.6384,19.5932,19.6007,26800.0
2009-09-02 11:35:00,26.0,26.01,25.98,26.0,20800.0,19.6007,19.6082,19.5856,19.6007,20800.0
2009-09-02 11:40:00,26.0,26.0,25.93,25.94,16500.0,19.6007,19.6007,19.5479,19.5555,16500.0
2009-09-02 11:45:00,25.93,25.94,25.88,25.89,49100.0,19.5479,19.5555,19.5102,19.5178,49100.0
2009-09-02 11:50:00,25.88,25.92,25.88,25.89,9500.0,19.5102,19.5404,19.5102,19.5178,9500.0
2009-09-02 11:55:00,25.89,25.91,25.88,25.91,11100.0,19.5178,19.5329,19.5102,19.5329,11100.0
2009-09-02 12:00:00,25.9,25.92,25.89,25.9,15600.0,19.5253,19.5404,19.5178,19.5253,15600.0
2009-09-02 12:05:00,25.9,25.95,25.9,25.94,15400.0,19.5253,19.563,19.5253,19.5555,15400.0
2009-09-02 12:10:00,25.94,25.96,25.93,25.94,36300.0,19.5555,19.5705,19.5479,19.5555,36300.0
2009-09-02 12:15:00,25.93,25.93,25.85,25.86,25400.0,19.5479,19.5479,19.4876,19.4952,25400.0
2009-09-02 12:20:00,25.85,25.89,25.85,25.85,22200.0,19.4876,19.5178,19.4876,19.4876,22200.0
2009-09-02 12:25:00,25.85,25.85,25.77,25.78,38300.0,19.4876,19.4876,19.4273,19.4348,38300.0
2009-09-02 12:30:00,25.78,25.84,25.77,25.83,15500.0,19.4348,19.4801,19.4273,19.4725,15500.0
2009-09-02 12:35:00,25.84,25.9,25.83,25.87,25200.0,19.4801,19.5253,19.4725,19.5027,25200.0
2009-09-02 12:40:00,25.87,25.9,25.85,25.85,32500.0,19.5027,19.5253,19.4876,19.4876,32500.0
2009-09-02 12:45:00,25.85,25.89,25.85,25.89,8700.0,19.4876,19.5178,19.4876,19.5178,8700.0
2009-09-02 12:50:00,25.89,25.91,25.85,25.86,19800.0,19.5178,19.5329,19.4876,19.4952,19800.0
2009-09-02 12:55:00,25.86,25.91,25.85,25.9,26200.0,19.4952,19.5329,19.4876,19.5253,26200.0
2009-09-02 13:00:00,25.9,25.9,25.83,25.84,40500.0,19.5253,19.5253,19.4725,19.4801,40500.0
2009-09-02 13:05:00,25.86,25.86,25.81,25.82,14500.0,19.4952,19.4952,19.4575,19.465,14500.0
2009-09-02 13:10:00,25.82,25.87,25.81,25.83,21900.0,19.465,19.5027,19.4575,19.4725,21900.0
2009-09-02 13:15:00,25.84,25.86,25.83,25.85,59300.0,19.4801,19.4952,19.4725,19.4876,59300.0
2009-09-02 13:20:00,25.85,25.85,25.8,25.82,30700.0,19.4876,19.4876,19.4499,19.465,30700.0
2009-09-02 13:25:00,25.83,25.84,25.8,25.8,7600.0,19.4725,19.4801,19.4499,19.4499,7600.0
2009-09-02 13:30:00,25.8,25.81,25.8,25.81,3100.0,19.4499,19.4575,19.4499,19.4575,3100.0
2009-09-02 13:35:00,25.8,25.83,25.8,25.8,20100.0,19.4499,19.4725,19.4499,19.4499,20100.0
2009-09-02 13:40:00,25.8,25.81,25.79,25.81,18700.0,19.4499,19.4575,19.4424,19.4575,18700.0
2009-09-02 13:45:00,25.8,25.82,25.78,25.79,35200.0,19.4499,19.465,19.4348,19.4424,35200.0
2009-09-02 13:50:00,25.8,25.86,25.8,25.8,33500.0,19.4499,19.4952,19.4499,19.4499,33500.0
2009-09-02 13:55:00,25.8,25.88,25.8,25.88,23300.0,19.4499,19.5102,19.4499,19.5102,23300.0
2009-09-02 14:00:00,25.87,25.9,25.87,25.9,16500.0,19.5027,19.5253,19.5027,19.5253,16500.0
2009-09-02 14:05:00,25.9,25.93,25.87,25.88,22200.0,19.5253,19.5479,19.5027,19.5102,22200.0
2009-09-02 14:10:00,25.88,25.9,25.88,25.9,32500.0,19.5102,19.5253,19.5102,19.5253,32500.0
2009-09-02 14:15:00,25.9,25.91,25.87,25.88,37800.0,19.5253,19.5329,19.5027,19.5102,37800.0
2009-09-02 14:20:00,25.88,25.88,25.81,25.82,20800.0,19.5102,19.5102,19.4575,19.465,20800.0
2009-09-02 14:25:00,25.82,25.84,25.81,25.83,13300.0,19.465,19.4801,19.4575,19.4725,13300.0
2009-09-02 14:30:00,25.84,25.84,25.81,25.81,39300.0,19.4801,19.4801,19.4575,19.4575,39300.0
2009-09-02 14:35:00,25.82,25.82,25.8,25.81,17800.0,19.465,19.465,19.4499,19.4575,17800.0
2009-09-02 14:40:00,25.81,25.83,25.76,25.82,32500.0,19.4575,19.4725,19.4198,19.465,32500.0
2009-09-02 14:45:00,25.82,25.82,25.79,25.81,55200.0,19.465,19.465,19.4424,19.4575,55200.0
2009-09-02 14:50:00,25.8,25.85,25.79,25.79,28900.0,19.4499,19.4876,19.4424,19.4424,28900.0
2009-09-02 14:55:00,25.8,25.8,25.76,25.77,28300.0,19.4499,19.4499,19.4198,19.4273,28300.0
2009-09-02 15:00:00,25.78,25.8,25.75,25.8,23100.0,19.4348,19.4499,19.4122,19.4499,23100.0
2009-09-02 15:05:00,25.79,25.86,25.79,25.82,501300.0,19.4424,19.4952,19.4424,19.465,501300.0
2009-09-02 15:10:00,25.83,25.87,25.83,25.84,18400.0,19.4725,19.5027,19.4725,19.4801,18400.0
2009-09-02 15:15:00,25.83,25.99,25.83,25.98,26000.0,19.4725,19.5932,19.4725,19.5856,26000.0
2009-09-02 15:20:00,25.99,25.99,25.94,25.96,39300.0,19.5932,19.5932,19.5555,19.5705,39300.0
2009-09-02 15:25:00,25.97,25.97,25.88,25.91,42000.0,19.5781,19.5781,19.5102,19.5329,42000.0
2009-09-02 15:30:00,25.9,25.91,25.87,25.9,43900.0,19.5253,19.5329,19.5027,19.5253,43900.0
2009-09-02 15:35:00,25.89,25.91,25.86,25.91,88600.0,19.5178,19.5329,19.4952,19.5329,88600.0
2009-09-02 15:40:00,25.91,25.91,25.86,25.88,62800.0,19.5329,19.5329,19.4952,19.5102,62800.0
2009-09-02 15:45:00,25.87,25.88,25.79,25.84,123800.0,19.5027,19.5102,19.4424,19.4801,123800.0
2009-09-02 15:50:00,25.84,25.89,25.81,25.82,119500.0,19.4801,19.5178,19.4575,19.465,119500.0
2009-09-02 15:55:00,25.83,25.87,25.79,25.85,156000.0,19.4725,19.5027,19.4424,19.4876,156000.0
2009-09-03 09:30:00,26.09,26.12,26.0,26.0,26100.0,19.6685,19.6912,19.6007,19.6007,26100.0
2009-09-03 09:35:00,25.96,26.11,25.92,26.01,41400.0,19.5705,19.6836,19.5404,19.6082,41400.0
2009-09-03 09:40:00,25.99,26.07,25.93,26.06,33600.0,19.5932,19.6535,19.5479,19.6459,33600.0
2009-09-03 09:45:00,26.05,26.11,26.01,26.03,34500.0,19.6384,19.6836,19.6082,19.6233,34500.0
2009-09-03 09:50:00,26.02,26.12,26.01,26.12,42200.0,19.6158,19.6912,19.6082,19.6912,42200.0
2009-09-03 09:55:00,26.11,26.14,25.97,26.07,22100.0,19.6836,19.7062,19.5781,19.6535,22100.0
2009-09-03 10:00:00,26.11,26.2,26.03,26.17,80800.0,19.6836,19.7515,19.6233,19.7289,80800.0
2009-09-03 10:05:00,26.16,26.16,25.99,26.08,22300.0,19.7213,19.7213,19.5932,19.661,22300.0
2009-09-03 10:10:00,26.12,26.15,26.08,26.12,15700.0,19.6912,19.7138,19.661,19.6912,15700.0
2009-09-03 10:15:00,26.11,26.13,26.05,26.1,21900.0,19.6836,19.6987,19.6384,19.6761,21900.0
2009-09-03 10:20:00,26.09,26.13,26.02,26.08,15700.0,19.6685,19.6987,19.6158,19.661,15700.0
2009-09-03 10:25:00,26.09,26.13,26.03,26.06,39100.0,19.6685,19.6987,19.6233,19.6459,39100.0
2009-09-03 10:30:00,26.05,26.07,26.02,26.06,12500.0,19.6384,19.6535,19.6158,19.6459,12500.0
2009-09-03 10:35:00,26.05,26.08,26.02,26.02,12300.0,19.6384,19.661,19.6158,19.6158,12300.0
2009-09-03 10:40:00,26.02,26.04,25.93,25.97,21300.0,19.6158,19.6309,19.5479,19.5781,21300.0
2009-09-03 10:45:00,25.97,25.99,25.93,25.98,7400.0,19.5781,19.5932,19.5479,19.5856,7400.0
2009-09-03 10:50:00,25.98,25.99,25.9,25.94,13200.0,19.5856,19.5932,19.5253,19.5555,13200.0
2009-09-03 10:55:00,25.94,25.96,25.89,25.92,11900.0,19.5555,19.5705,19.5178,19.5404,11900.0
2009-09-03 11:00:00,25.92,25.95,25.9,25.92,71800.0,19.5404,19.563,19.5253,19.5404,71800.0
2009-09-03 11:05:00,25.92,25.93,25.86,25.87,9500.0,19.5404,19.5479,19.4952,19.5027,9500.0
2009-09-03 11:10:00,25.88,25.89,25.84,25.89,12000.0,19.5102,19.5178,19.4801,19.5178,12000.0
2009-09-03 11:15:00,25.89,25.89,25.85,25.87,10300.0,19.5178,19.5178,19.4876,19.5027,10300.0
2009-09-03 11:20:00,25.87,25.88,25.84,25.85,12900.0,19.5027,19.5102,19.4801,19.4876,12900.0
2009-09-03 11:25:00,25.84,25.88,25.84,25.86,29900.0,19.4801,19.5102,19.4801,19.4952,29900.0
2009-09-03 11:30:00,25.85,25.91,25.84,25.89,58200.0,19.4876,19.5329,19.4801,19.5178,58200.0
2009-09-03 11:35:00,25.89,25.93,25.88,25.91,9000.0,19.5178,19.5479,19.5102,19.5329,9000.0
2009-09-03 11:40:00,25.91,25.97,25.91,25.95,25300.0,19.5329,19.5781,19.5329,19.563,25300.0
2009-09-03 11:45:00,25.95,25.95,25.91,25.94,8600.0,19.563,19.563,19.5329,19.5555,8600.0
2009-09-03 11:50:00,25.93,25.94,25.9,25.93,18500.0,19.5479,19.5555,19.5253,19.5479,18500.0
2009-09-03 11:55:00,25.93,25.93,25.89,25.93,9800.0,19.5479,19.5479,19.5178,19.5479,9800.0
2009-09-03 12:00:00,25.92,25.95,25.89,25.89,8300.0,19.5404,19.563,19.5178,19.5178,8300.0
2009-09-03 12:05:00,25.9,25.92,25.86,25.88,15200.0,19.5253,19.5404,19.4952,19.5102,15200.0
2009-09-03 12:10:00,25.9,25.91,25.86,25.91,11000.0,19.5253,19.5329,19.4952,19.5329,11000.0
2009-09-03 12:15:00,25.91,25.92,25.88,25.89,38400.0,19.5329,19.5404,19.5102,19.5178,38400.0
2009-09-03 12:20:00,25.9,25.9,25.87,25.87,51300.0,19.5253,19.5253,19.5027,19.5027,51300.0
2009-09-03 12:25:00,25.87,25.91,25.87,25.91,7400.0,19.5027,19.5329,19.5027,19.5329,7400.0
2009-09-03 12:30:00,25.9,25.91,25.86,25.86,15100.0,19.5253,19.5329,19.4952,19.4952,15100.0
2009-09-03 12:35:00,25.87,25.9,25.87,25.88,33200.0,19.5027,19.5253,19.5027,19.5102,33200.0
2009-09-03 12:40:00,25.87,25.89,25.86,25.88,7000.0,19.5027,19.5178,19.4952,19.5102,7000.0
2009-09-03 12:45:00,25.87,25.89,25.84,25.88,12800.0,19.5027,19.5178,19.4801,19.5102,12800.0
2009-09-03 12:50:00,25.88,25.89,25.84,25.84,6800.0,19.5102,19.5178,19.4801,19.4801,6800.0
2009-09-03 12:55:00,25.84,25.87,25.83,25.87,9200.0,19.4801,19.5027,19.4725,19.5027,9200.0
2009-09-03 13:00:00,25.88,25.9,25.86,25.87,14800.0,19.5102,19.5253,19.4952,19.5027,14800.0
2009-09-03 13:05:00,25.86,25.88,25.81,25.85,44300.0,19.4952,19.5102,19.4575,19.4876,44300.0
2009-09-03 13:10:00,25.86,25.86,25.83,25.85,19600.0,19.4952,19.4952,19.4725,19.4876,19600.0
2009-09-03 13:15:00,25.86,25.86,25.84,25.85,2800.0,19.4952,19.4952,19.4801,19.4876,2800.0
2009-09-03 13:20:00,25.86,25.86,25.83,25.86,7700.0,19.4952,19.4952,19.4725,19.4952,7700.0
2009-09-03 13:25:00,25.85,25.86,25.82,25.85,10900.0,19.4876,19.4952,19.465,19.4876,10900.0
2009-09-03 13:30:00,25.85,25.88,25.83,25.87,20400.0,19.4876,19.5102,19.4725,19.5027,20400.0
2009-09-03 13:35:00,25.86,25.86,25.84,25.85,8000.0,19.4952,19.4952,19.4801,19.4876,8000.0
2009-09-03 13:40:00,25.84,25.87,25.84,25.85,20200.0,19.4801,19.5027,19.4801,19.4876,20200.0
2009-09-03 13:45:00,25.85,25.89,25.84,25.89,24600.0,19.4876,19.5178,19.4801,19.5178,24600.0
2009-09-03 13:50:00,25.89,25.91,25.85,25.88,29100.0,19.5178,19.5329,19.4876,19.5102,29100.0
2009-09-03 13:55:00,25.87,25.89,25.86,25.88,12700.0,19.5027,19.5178,19.4952,19.5102,12700.0
2009-09-03 14:00:00,25.89,25.91,25.88,25.9,16100.0,19.5178,19.5329,19.5102,19.5253,16100.0
2009-09-03 14:05:00,25.9,25.92,25.87,25.89,17100.0,19.5253,19.5404,19.5027,19.5178,17100.0
2009-09-03 14:10:00,25.89,25.91,25.89,25.9,11800.0,19.5178,19.5329,19.5178,19.5253,11800.0
2009-09-03 14:15:00,25.9,25.9,25.89,25.89,15300.0,19.5253,19.5253,19.5178,19.5178,15300.0
2009-09-03 14:20:00,25.89,25.92,25.89,25.9,25800.0,19.5178,19.5404,19.5178,19.5253,25800.0
2009-09-03 14:25:00,25.9,25.94,25.9,25.94,10200.0,19.5253,19.5555,19.5253,19.5555,10200.0
2009-09-03 14:30:00,25.93,25.95,25.92,25.94,14300.0,19.5479,19.563,19.5404,19.5555,14300.0
2009-09-03 14:35:00,25.95,25.96,25.92,25.92,9800.0,19.563,19.5705,19.5404,19.5404,9800.0
2009-09-03 14:40:00,25.92,25.93,25.92,25.92,8300.0,19.5404,19.5479,19.5404,19.5404,8300.0
2009-09-03 14:45:00,25.93,25.97,25.92,25.92,12100.0,19.5479,19.5781,19.5404,19.5404,12100.0
2009-09-03 14:50:00,25.92,25.98,25.92,25.96,12400.0,19.5404,19.5856,19.5404,19.5705,12400.0
2009-09-03 14:55:00,25.96,26.0,25.95,25.97,18200.0,19.5705,19.6007,19.563,19.5781,18200.0
2009-09-03 15:00:00,25.98,25.98,25.93,25.94,20800.0,19.5856,19.5856,19.5479,19.5555,20800.0
2009-09-03 15:05:00,25.96,25.97,25.94,25.94,8900.0,19.5705,19.5781,19.5555,19.5555,8900.0
2009-09-03 15:10:00,25.94,25.95,25.93,25.95,14400.0,19.5555,19.563,19.5479,19.563,14400.0
2009-09-03 15:15:00,25.95,25.95,25.93,25.93,19500.0,19.563,19.563,19.5479,19.5479,19500.0
2009-09-03 15:20:00,25.94,25.96,25.93,25.95,15600.0,19.5555,19.5705,19.5479,19.563,15600.0
2009-09-03 15:25:00,25.94,25.95,25.92,25.95,14300.0,19.5555,19.563,19.5404,19.563,14300.0
2009-09-03 15:30:00,25.95,25.97,25.95,25.96,27500.0,19.563,19.5781,19.563,19.5705,27500.0
2009-09-03 15:35:00,25.95,26.03,25.95,26.02,27900.0,19.563,19.6233,19.563,19.6158,27900.0
2009-09-03 15:40:00,26.02,26.02,25.96,25.98,57800.0,19.6158,19.6158,19.5705,19.5856,57800.0
2009-09-03 15:45:00,25.98,26.07,25.98,26.07,35400.0,19.5856,19.6535,19.5856,19.6535,35400.0
2009-09-03 15:50:00,26.08,26.13,26.06,26.13,83600.0,19.661,19.6987,19.6459,19.6987,83600.0
2009-09-03 15:55:00,26.13,26.19,26.11,26.18,128100.0,19.6987,19.7439,19.6836,19.7364,128100.0
2009-09-04 09:30:00,26.36,26.42,26.11,26.18,19000.0,19.8721,19.9173,19.6836,19.7364,19000.0
2009-09-04 09:35:00,26.2,26.3,26.13,26.19,13000.0,19.7515,19.8269,19.6987,19.7439,13000.0
2009-09-04 09:40:00,26.21,26.33,26.15,26.17,6000.0,19.759,19.8495,19.7138,19.7289,6000.0
2009-09-04 09:45:00,26.15,26.18,26.1,26.15,6200.0,19.7138,19.7364,19.6761,19.7138,6200.0
2009-09-04 09:50:00,26.12,26.12,26.01,26.06,9900.0,19.6912,19.6912,19.6082,19.6459,9900.0
2009-09-04 09:55:00,26.05,26.07,26.02,26.02,8600.0,19.6384,19.6535,19.6158,19.6158,8600.0
2009-09-04 10:00:00,26.02,26.09,25.97,26.05,10800.0,19.6158,19.6685,19.5781,19.6384,10800.0
2009-09-04 10:05:00,26.03,26.06,26.0,26.01,8400.0,19.6233,19.6459,19.6007,19.6082,8400.0
2009-09-04 10:10:00,26.01,26.01,25.98,26.0,9800.0,19.6082,19.6082,19.5856,19.6007,9800.0
2009-09-04 10:15:00,25.99,26.01,25.99,26.0,9400.0,19.5932,19.6082,19.5932,19.6007,9400.0
2009-09-04 10:20:00,26.0,26.06,26.0,26.05,14400.0,19.6007,19.6459,19.6007,19.6384,14400.0
2009-09-04 10:25:00,26.06,26.07,26.03,26.03,9100.0,19.6459,19.6535,19.6233,19.6233,9100.0
2009-09-04 10:30:00,26.03,26.06,26.03,26.05,11000.0,19.6233,19.6459,19.6233,19.6384,11000.0
2009-09-04 10:35:00,26.05,26.06,26.01,26.01,15000.0,19.6384,19.6459,19.6082,19.6082,15000.0
2009-09-04 10:40:00,26.01,26.03,26.0,26.03,20100.0,19.6082,19.6233,19.6007,19.6233,20100.0
2009-09-04 10:45:00,26.03,26.07,26.03,26.05,8500.0,19.6233,19.6535,19.6233,19.6384,8500.0
2009-09-04 10:50:00,26.05,26.1,26.04,26.09,107900.0,19.6384,19.6761,19.6309,19.6685,107900.0
2009-09-04 10:55:00,26.08,26.11,26.05,26.08,24800.0,19.661,19.6836,19.6384,19.661,24800.0
2009-09-04 11:00:00,26.07,26.08,26.06,26.07,11800.0,19.6535,19.661,19.6459,19.6535,11800.0
2009-09-04 11:05:00,26.06,26.1,26.06,26.07,5000.0,19.6459,19.6761,19.6459,19.6535,5000.0
2009-09-04 11:10:00,26.07,26.09,26.07,26.09,3700.0,19.6535,19.6685,19.6535,19.6685,3700.0
2009-09-04 11:15:00,26.09,26.1,26.07,26.07,5500.0,19.6685,19.6761,19.6535,19.6535,5500.0
2009-09-04 11:20:00,26.08,26.12,26.07,26.1,38900.0,19.661,19.6912,19.6535,19.6761,38900.0
2009-09-04 11:25:00,26.1,26.12,26.1,26.1,5500.0,19.6761,19.6912,19.6761,19.6761,5500.0
2009-09-04 11:30:00,26.1,26.11,26.1,26.11,11900.0,19.6761,19.6836,19.6761,19.6836,11900.0
2009-09-04 11:35:00,26.11,26.12,26.1,26.11,7600.0,19.6836,19.6912,19.6761,19.6836,7600.0
2009-09-04 11:40:00,26.1,26.11,26.09,26.1,9500.0,19.6761,19.6836,19.6685,19.6761,9500.0
2009-09-04 11:45:00,26.1,26.11,26.09,26.09,5500.0,19.6761,19.6836,19.6685,19.6685,5500.0
2009-09-04 11:50:00,26.09,26.1,26.09,26.09,2100.0,19.6685,19.6761,19.6685,19.6685,2100.0
2009-09-04 11:55:00,26.09,26.1,26.05,26.07,51900.0,19.6685,19.6761,19.6384,19.6535,51900.0
2009-09-04 12:00:00,26.08,26.1,26.06,26.07,29000.0,19.661,19.6761,19.6459,19.6535,29000.0
2009-09-04 12:05:00,26.06,26.1,26.06,26.07,38000.0,19.6459,19.6761,19.6459,19.6535,38000.0
2009-09-04 12:10:00,26.07,26.1,26.06,26.07,49200.0,19.6535,19.6761,19.6459,19.6535,49200.0
2009-09-04 12:15:00,26.07,26.19,26.06,26.16,43200.0,19.6535,19.7439,19.6459,19.7213,43200.0
2009-09-04 12:20:00,26.17,26.2,26.16,26.2,9500.0,19.7289,19.7515,19.7213,19.7515,9500.0
2009-09-04 12:25:00,26.2,26.21,26.2,26.2,2900.0,19.7515,19.759,19.7515,19.7515,2900.0
2009-09-04 12:30:00,26.21,26.21,26.16,26.19,52500.0,19.759,19.759,19.7213,19.7439,52500.0
2009-09-04 12:35:00,26.2,26.2,26.17,26.19,9600.0,19.7515,19.7515,19.7289,19.7439,9600.0
2009-09-04 12:40:00,26.2,26.24,26.19,26.24,15800.0,19.7515,19.7816,19.7439,19.7816,15800.0
2009-09-04 12:45:00,26.24,26.28,26.23,26.25,15200.0,19.7816,19.8118,19.7741,19.7892,15200.0
2009-09-04 12:50:00,26.25,26.29,26.25,26.27,13600.0,19.7892,19.8193,19.7892,19.8042,13600.0
2009-09-04 12:55:00,26.27,26.36,26.26,26.35,21600.0,19.8042,19.8721,19.7967,19.8646,21600.0
2009-09-04 13:00:00,26.35,26.35,26.28,26.35,53100.0,19.8646,19.8646,19.8118,19.8646,53100.0
2009-09-04 13:05:00,26.34,26.39,26.34,26.37,30300.0,19.857,19.8947,19.857,19.8796,30300.0
2009-09-04 13:10:00,26.37,26.38,26.35,26.36,6600.0,19.8796,19.8872,19.8646,19.8721,6600.0
2009-09-04 13:15:00,26.37,26.4,26.35,26.4,151700.0,19.8796,19.9022,19.8646,19.9022,151700.0
2009-09-04 13:20:00,26.4,26.43,26.38,26.41,19500.0,19.9022,19.9249,19.8872,19.9098,19500.0
2009-09-04 13:25:00,26.4,26.41,26.4,26.4,5100.0,19.9022,19.9098,19.9022,19.9022,5100.0
2009-09-04 13:30:00,26.4,26.46,26.4,26.42,19600.0,19.9022,19.9475,19.9022,19.9173,19600.0
2009-09-04 13:35:00,26.41,26.44,26.4,26.44,24400.0,19.9098,19.9324,19.9022,19.9324,24400.0
2009-09-04 13:40:00,26.43,26.43,26.4,26.42,8600.0,19.9249,19.9249,19.9022,19.9173,8600.0
2009-09-04 13:45:00,26.42,26.45,26.4,26.44,13100.0,19.9173,19.9399,19.9022,19.9324,13100.0
2009-09-04 13:50:00,26.44,26.49,26.44,26.45,24400.0,19.9324,19.9701,19.9324,19.9399,24400.0
2009-09-04 13:55:00,26.45,26.52,26.45,26.51,21800.0,19.9399,19.9927,19.9399,19.9852,21800.0
2009-09-04 14:00:00,26.51,26.54,26.5,26.53,21600.0,19.9852,20.0078,19.9776,20.0003,21600.0
2009-09-04 14:05:00,26.52,26.54,26.5,26.51,16600.0,19.9927,20.0078,19.9776,19.9852,16600.0
2009-09-04 14:10:00,26.5,26.53,26.5,26.52,10300.0,19.9776,20.0003,19.9776,19.9927,10300.0
2009-09-04 14:15:00,26.5,26.54,26.5,26.5,17500.0,19.9776,20.0078,19.9776,19.9776,17500.0
2009-09-04 14:20:00,26.5,26.53,26.49,26.51,20300.0,19.9776,20.0003,19.9701,19.9852,20300.0
2009-09-04 14:25:00,26.5,26.54,26.47,26.47,39400.0,19.9776,20.0078,19.955,19.955,39400.0
2009-09-04 14:30:00,26.47,26.56,26.46,26.55,41400.0,19.955,20.0229,19.9475,20.0153,41400.0
2009-09-04 14:35:00,26.55,26.56,26.54,26.54,14200.0,20.0153,20.0229,20.0078,20.0078,14200.0
2009-09-04 14:40:00,26.55,26.58,26.54,26.56,46600.0,20.0153,20.0379,20.0078,20.0229,46600.0
2009-09-04 14:45:00,26.56,26.57,26.55,26.55,14200.0,20.0229,20.0304,20.0153,20.0153,14200.0
2009-09-04 14:50:00,26.55,26.57,26.55,26.57,17000.0,20.0153,20.0304,20.0153,20.0304,17000.0
2009-09-04 14:55:00,26.57,26.62,26.56,26.59,41600.0,20.0304,20.0681,20.0229,20.0455,41600.0
2009-09-04 15:00:00,26.6,26.62,26.6,26.61,7700.0,20.053,20.0681,20.053,20.0606,7700.0
2009-09-04 15:05:00,26.62,26.62,26.53,26.53,19300.0,20.0681,20.0681,20.0003,20.0003,19300.0
2009-09-04 15:10:00,26.53,26.54,26.48,26.48,33900.0,20.0003,20.0078,19.9626,19.9626,33900.0
2009-09-04 15:15:00,26.48,26.51,26.45,26.45,23600.0,19.9626,19.9852,19.9399,19.9399,23600.0
2009-09-04 15:20:00,26.43,26.44,26.42,26.42,7000.0,19.9249,19.9324,19.9173,19.9173,7000.0
2009-09-04 15:25:00,26.42,26.49,26.42,26.45,24700.0,19.9173,19.9701,19.9173,19.9399,24700.0
2009-09-04 15:30:00,26.47,26.47,26.41,26.41,12700.0,19.955,19.955,19.9098,19.9098,12700.0
2009-09-04 15:35:00,26.41,26.46,26.41,26.46,19800.0,19.9098,19.9475,19.9098,19.9475,19800.0
2009-09-04 15:40:00,26.46,26.52,26.46,26.52,16600.0,19.9475,19.9927,19.9475,19.9927,16600.0
2009-09-04 15:45:00,26.52,26.54,26.5,26.51,29100.0,19.9927,20.0078,19.9776,19.9852,29100.0
2009-09-04 15:50:00,26.5,26.54,26.47,26.5,59400.0,19.9776,20.0078,19.955,19.9776,59400.0
2009-09-04 15:55:00,26.51,26.56,26.48,26.56,70600.0,19.9852,20.0229,19.9626,20.0229,70600.0
2009-09-08 09:30:00,26.84,27.11,26.84,27.04,55300.0,20.234,20.4375,20.234,20.3847,55300.0
2009-09-08 09:35:00,27.03,27.13,26.91,27.07,67200.0,20.3772,20.4526,20.2867,20.4073,67200.0
2009-09-08 09:40:00,27.06,27.09,26.96,26.97,70000.0,20.3998,20.4224,20.3244,20.332,70000.0
2009-09-08 09:45:00,27.0,27.01,26.87,26.9,26300.0,20.3546,20.3621,20.2566,20.2792,26300.0
2009-09-08 09:50:00,26.89,26.9,26.82,26.83,38000.0,20.2716,20.2792,20.2189,20.2264,38000.0
2009-09-08 09:55:00,26.84,26.86,26.77,26.8,40500.0,20.234,20.249,20.1812,20.2038,40500.0
2009-09-08 10:00:00,26.79,26.81,26.75,26.77,30600.0,20.1963,20.2113,20.1661,20.1812,30600.0
2009-09-08 10:05:00,26.76,26.85,26.74,26.79,22000.0,20.1736,20.2415,20.1586,20.1963,22000.0
2009-09-08 10:10:00,26.78,26.79,26.7,26.73,34900.0,20.1887,20.1963,20.1284,20.151,34900.0
2009-09-08 10:15:00,26.72,26.75,26.7,26.72,16700.0,20.1435,20.1661,20.1284,20.1435,16700.0
2009-09-08 10:20:00,26.72,26.77,26.71,26.77,21500.0,20.1435,20.1812,20.136,20.1812,21500.0
2009-09-08 10:25:00,26.77,26.77,26.73,26.74,23300.0,20.1812,20.1812,20.151,20.1586,23300.0
2009-09-08 10:30:00,26.73,26.77,26.73,26.76,26800.0,20.151,20.1812,20.151,20.1736,26800.0
2009-09-08 10:35:00,26.76,26.8,26.73,26.73,25600.0,20.1736,20.2038,20.151,20.151,25600.0
2009-09-08 10:40:00,26.73,26.74,26.7,26.71,10400.0,20.151,20.1586,20.1284,20.136,10400.0
2009-09-08 10:45:00,26.71,26.76,26.7,26.75,13600.0,20.136,20.1736,20.1284,20.1661,13600.0
2009-09-08 10:50:00,26.76,26.77,26.72,26.73,12100.0,20.1736,20.1812,20.1435,20.151,12100.0
2009-09-08 10:55:00,26.74,26.77,26.71,26.71,17100.0,20.1586,20.1812,20.136,20.136,17100.0
2009-09-08 11:00:00,26.72,26.74,26.65,26.65,17500.0,20.1435,20.1586,20.0907,20.0907,17500.0
2009-09-08 11:05:00,26.65,26.71,26.64,26.64,18600.0,20.0907,20.136,20.0832,20.0832,18600.0
2009-09-08 11:10:00,26.64,26.74,26.63,26.74,26200.0,20.0832,20.1586,20.0756,20.1586,26200.0
2009-09-08 11:15:00,26.74,26.74,26.69,26.73,20300.0,20.1586,20.1586,20.1209,20.151,20300.0
2009-09-08 11:20:00,26.72,26.75,26.71,26.72,8800.0,20.1435,20.1661,20.136,20.1435,8800.0
2009-09-08 11:25:00,26.72,26.75,26.69,26.73,17400.0,20.1435,20.1661,20.1209,20.151,17400.0
2009-09-08 11:30:00,26.74,26.75,26.72,26.72,8800.0,20.1586,20.1661,20.1435,20.1435,8800.0
2009-09-08 11:35:00,26.72,26.75,26.66,26.71,25800.0,20.1435,20.1661,20.0983,20.136,25800.0
2009-09-08 11:40:00,26.71,26.72,26.67,26.67,17300.0,20.136,20.1435,20.1058,20.1058,17300.0
2009-09-08 11:45:00,26.68,26.7,26.65,26.67,16900.0,20.1133,20.1284,20.0907,20.1058,16900.0
2009-09-08 11:50:00,26.67,26.7,26.63,26.7,17200.0,20.1058,20.1284,20.0756,20.1284,17200.0
2009-09-08 11:55:00,26.7,26.7,26.64,26.67,19900.0,20.1284,20.1284,20.0832,20.1058,19900.0
2009-09-08 12:00:00,26.66,26.67,26.62,26.62,12900.0,20.0983,20.1058,20.0681,20.0681,12900.0
2009-09-08 12:05:00,26.63,26.63,26.59,26.59,15400.0,20.0756,20.0756,20.0455,20.0455,15400.0
2009-09-08 12:10:00,26.6,26.61,26.58,26.6,7800.0,20.053,20.0606,20.0379,20.053,7800.0
2009-09-08 12:15:00,26.6,26.6,26.57,26.6,12300.0,20.053,20.053,20.0304,20.053,12300.0
2009-09-08 12:20:00,26.59,26.6,26.53,26.55,38900.0,20.0455,20.053,20.0003,20.0153,38900.0
2009-09-08 12:25:00,26.55,26.56,26.54,26.56,12000.0,20.0153,20.0229,20.0078,20.0229,12000.0
2009-09-08 12:30:00,26.55,26.56,26.54,26.56,14400.0,20.0153,20.0229,20.0078,20.0229,14400.0
2009-09-08 12:35:00,26.54,26.56,26.54,26.54,11600.0,20.0078,20.0229,20.0078,20.0078,11600.0
2009-09-08 12:40:00,26.55,26.56,26.52,26.52,16900.0,20.0153,20.0229,19.9927,19.9927,16900.0
2009-09-08 12:45:00,26.52,26.53,26.46,26.48,13900.0,19.9927,20.0003,19.9475,19.9626,13900.0
2009-09-08 12:50:00,26.47,26.49,26.47,26.48,5800.0,19.955,19.9701,19.955,19.9626,5800.0
2009-09-08 12:55:00,26.47,26.53,26.46,26.52,10900.0,19.955,20.0003,19.9475,19.9927,10900.0
2009-09-08 13:00:00,26.52,26.53,26.51,26.51,5800.0,19.9927,20.0003,19.9852,19.9852,5800.0
2009-09-08 13:05:00,26.51,26.52,26.51,26.51,5800.0,19.9852,19.9927,19.9852,19.9852,5800.0
2009-09-08 13:10:00,26.5,26.5,26.46,26.48,5400.0,19.9776,19.9776,19.9475,19.9626,5400.0
2009-09-08 13:15:00,26.47,26.5,26.46,26.5,4500.0,19.955,19.9776,19.9475,19.9776,4500.0
2009-09-08 13:20:00,26.51,26.52,26.49,26.5,10900.0,19.9852,19.9927,19.9701,19.9776,10900.0
2009-09-08 13:25:00,26.5,26.5,26.48,26.49,6300.0,19.9776,19.9776,19.9626,19.9701,6300.0
2009-09-08 13:30:00,26.5,26.5,26.48,26.49,3900.0,19.9776,19.9776,19.9626,19.9701,3900.0
2009-09-08 13:35:00,26.49,26.51,26.46,26.5,34800.0,19.9701,19.9852,19.9475,19.9776,34800.0
2009-09-08 13:40:00,26.51,26.51,26.49,26.49,5200.0,19.9852,19.9852,19.9701,19.9701,5200.0
2009-09-08 13:45:00,26.48,26.5,26.48,26.49,10600.0,19.9626,19.9776,19.9626,19.9701,10600.0
2009-09-08 13:50:00,26.5,26.5,26.48,26.5,4500.0,19.9776,19.9776,19.9626,19.9776,4500.0
2009-09-08 13:55:00,26.5,26.5,26.49,26.5,10200.0,19.9776,19.9776,19.9701,19.9776,10200.0
2009-09-08 14:00:00,26.5,26.5,26.48,26.48,7500.0,19.9776,19.9776,19.9626,19.9626,7500.0
2009-09-08 14:05:00,26.49,26.5,26.48,26.5,8300.0,19.9701,19.9776,19.9626,19.9776,8300.0
2009-09-08 14:10:00,26.5,26.5,26.49,26.5,3800.0,19.9776,19.9776,19.9701,19.9776,3800.0
2009-09-08 14:15:00,26.5,26.5,26.45,26.46,28600.0,19.9776,19.9776,19.9399,19.9475,28600.0
2009-09-08 14:20:00,26.46,26.51,26.45,26.5,25800.0,19.9475,19.9852,19.9399,19.9776,25800.0
2009-09-08 14:25:00,26.49,26.52,26.47,26.5,72100.0,19.9701,19.9927,19.955,19.9776,72100.0
2009-09-08 14:30:00,26.5,26.55,26.48,26.54,53600.0,19.9776,20.0153,19.9626,20.0078,53600.0
2009-09-08 14:35:00,26.54,26.58,26.51,26.57,26100.0,20.0078,20.0379,19.9852,20.0304,26100.0
2009-09-08 14:40:00,26.58,26.6,26.56,26.58,10300.0,20.0379,20.053,20.0229,20.0379,10300.0
2009-09-08 14:45:00,26.6,26.66,26.59,26.65,18500.0,20.053,20.0983,20.0455,20.0907,18500.0
2009-09-08 14:50:00,26.65,26.66,26.62,26.63,22600.0,20.0907,20.0983,20.0681,20.0756,22600.0
2009-09-08 14:55:00,26.62,26.66,26.6,26.6,26000.0,20.0681,20.0983,20.053,20.053,26000.0
2009-09-08 15:00:00,26.59,26.59,26.53,26.55,24100.0,20.0455,20.0455,20.0003,20.0153,24100.0
2009-09-08 15:05:00,26.55,26.55,26.5,26.51,26700.0,20.0153,20.0153,19.9776,19.9852,26700.0
2009-09-08 15:10:00,26.5,26.52,26.48,26.5,13300.0,19.9776,19.9927,19.9626,19.9776,13300.0
2009-09-08 15:15:00,26.5,26.53,26.49,26.5,16500.0,19.9776,20.0003,19.9701,19.9776,16500.0
2009-09-08 15:20:00,26.48,26.56,26.46,26.56,58100.0,19.9626,20.0229,19.9475,20.0229,58100.0
2009-09-08 15:25:00,26.57,26.57,26.52,26.53,40500.0,20.0304,20.0304,19.9927,20.0003,40500.0
2009-09-08 15:30:00,26.54,26.55,26.49,26.55,37100.0,20.0078,20.0153,19.9701,20.0153,37100.0
2009-09-08 15:35:00,26.54,26.56,26.5,26.53,38300.0,20.0078,20.0229,19.9776,20.0003,38300.0
2009-09-08 15:40:00,26.52,26.55,26.5,26.52,202400.0,19.9927,20.0153,19.9776,19.9927,202400.0
2009-09-08 15:45:00,26.52,26.55,26.46,26.48,50400.0,19.9927,20.0153,19.9475,19.9626,50400.0
2009-09-08 15:50:00,26.49,26.54,26.48,26.53,36500.0,19.9701,20.0078,19.9626,20.0003,36500.0
2009-09-08 15:55:00,26.54,26.57,26.46,26.5,68500.0,20.0078,20.0304,19.9475,19.9776,68500.0
2009-09-09 09:30:00,26.61,26.61,26.4,26.42,17800.0,20.0606,20.0606,19.9022,19.9173,17800.0
2009-09-09 09:35:00,26.42,26.52,26.38,26.41,20700.0,19.9173,19.9927,19.8872,19.9098,20700.0
2009-09-09 09:40:00,26.42,26.46,26.3,26.43,19100.0,19.9173,19.9475,19.8269,19.9249,19100.0
2009-09-09 09:45:00,26.5,26.54,26.49,26.51,11700.0,19.9776,20.0078,19.9701,19.9852,11700.0
2009-09-09 09:50:00,26.49,26.54,26.47,26.51,18400.0,19.9701,20.0078,19.955,19.9852,18400.0
2009-09-09 09:55:00,26.51,26.57,26.49,26.5,32900.0,19.9852,20.0304,19.9701,19.9776,32900.0
2009-09-09 10:00:00,26.5,26.7,26.5,26.7,21000.0,19.9776,20.1284,19.9776,20.1284,21000.0
2009-09-09 10:05:00,26.7,26.7,26.65,26.68,11100.0,20.1284,20.1284,20.0907,20.1133,11100.0
2009-09-09 10:10:00,26.7,26.77,26.69,26.76,11400.0,20.1284,20.1812,20.1209,20.1736,11400.0
2009-09-09 10:15:00,26.77,26.78,26.65,26.67,13600.0,20.1812,20.1887,20.0907,20.1058,13600.0
2009-09-09 10:20:00,26.65,26.66,26.56,26.59,7200.0,20.0907,20.0983,20.0229,20.0455,7200.0
2009-09-09 10:25:00,26.58,26.6,26.53,26.55,17300.0,20.0379,20.053,20.0003,20.0153,17300.0
2009-09-09 10:30:00,26.57,26.57,26.52,26.56,10200.0,20.0304,20.0304,19.9927,20.0229,10200.0
2009-09-09 10:35:00,26.56,26.56,26.49,26.51,17100.0,20.0229,20.0229,19.9701,19.9852,17100.0
2009-09-09 10:40:00,26.52,26.54,26.46,26.49,23100.0,19.9927,20.0078,19.9475,19.9701,23100.0
2009-09-09 10:45:00,26.49,26.5,26.43,26.46,22000.0,19.9701,19.9776,19.9249,19.9475,22000.0
2009-09-09 10:50:00,26.46,26.52,26.46,26.51,10300.0,19.9475,19.9927,19.9475,19.9852,10300.0
2009-09-09 10:55:00,26.52,26.52,26.46,26.48,19500.0,19.9927,19.9927,19.9475,19.9626,19500.0
2009-09-09 11:00:00,26.46,26.5,26.45,26.46,17500.0,19.9475,19.9776,19.9399,19.9475,17500.0
2009-09-09 11:05:00,26.47,26.51,26.46,26.46,13500.0,19.955,19.9852,19.9475,19.9475,13500.0
2009-09-09 11:10:00,26.47,26.5,26.44,26.49,44400.0,19.955,19.9776,19.9324,19.9701,44400.0
2009-09-09 11:15:00,26.49,26.5,26.46,26.48,10700.0,19.9701,19.9776,19.9475,19.9626,10700.0
2009-09-09 11:20:00,26.47,26.5,26.47,26.49,25400.0,19.955,19.9776,19.955,19.9701,25400.0
2009-09-09 11:25:00,26.48,26.49,26.48,26.49,8000.0,19.9626,19.9701,19.9626,19.9701,8000.0
2009-09-09 11:30:00,26.5,26.51,26.48,26.5,18700.0,19.9776,19.9852,19.9626,19.9776,18700.0
2009-09-09 11:35:00,26.49,26.53,26.49,26.5,29700.0,19.9701,20.0003,19.9701,19.9776,29700.0
2009-09-09 11:40:00,26.51,26.52,26.46,26.49,17600.0,19.9852,19.9927,19.9475,19.9701,17600.0
2009-09-09 11:45:00,26.49,26.52,26.44,26.44,29800.0,19.9701,19.9927,19.9324,19.9324,29800.0
2009-09-09 11:50:00,26.46,26.49,26.45,26.48,9700.0,19.9475,19.9701,19.9399,19.9626,9700.0
2009-09-09 11:55:00,26.48,26.5,26.46,26.5,19200.0,19.9626,19.9776,19.9475,19.9776,19200.0
2009-09-09 12:00:00,26.5,26.68,26.5,26.68,16600.0,19.9776,20.1133,19.9776,20.1133,16600.0
2009-09-09 12:05:00,26.67,26.68,26.62,26.64,17800.0,20.1058,20.1133,20.0681,20.0832,17800.0
2009-09-09 12:10:00,26.65,26.65,26.63,26.63,10800.0,20.0907,20.0907,20.0756,20.0756,10800.0
2009-09-09 12:15:00,26.64,26.66,26.61,26.61,10700.0,20.0832,20.0983,20.0606,20.0606,10700.0
2009-09-09 12:20:00,26.61,26.63,26.6,26.61,10100.0,20.0606,20.0756,20.053,20.0606,10100.0
2009-09-09 12:25:00,26.61,26.63,26.59,26.6,8700.0,20.0606,20.0756,20.0455,20.053,8700.0
2009-09-09 12:30:00,26.6,26.6,26.59,26.6,4400.0,20.053,20.053,20.0455,20.053,4400.0
2009-09-09 12:35:00,26.59,26.6,26.57,26.57,9800.0,20.0455,20.053,20.0304,20.0304,9800.0
2009-09-09 12:40:00,26.56,26.58,26.53,26.53,6800.0,20.0229,20.0379,20.0003,20.0003,6800.0
2009-09-09 12:45:00,26.54,26.57,26.54,26.54,10300.0,20.0078,20.0304,20.0078,20.0078,10300.0
2009-09-09 12:50:00,26.54,26.58,26.52,26.57,7200.0,20.0078,20.0379,19.9927,20.0304,7200.0
2009-09-09 12:55:00,26.58,26.6,26.55,26.55,17800.0,20.0379,20.053,20.0153,20.0153,17800.0
2009-09-09 13:00:00,26.56,26.58,26.54,26.57,21200.0,20.0229,20.0379,20.0078,20.0304,21200.0
2009-09-09 13:05:00,26.57,26.63,26.57,26.61,10200.0,20.0304,20.0756,20.0304,20.0606,10200.0
2009-09-09 13:10:00,26.62,26.62,26.58,26.6,11300.0,20.0681,20.0681,20.0379,20.053,11300.0
2009-09-09 13:15:00,26.61,26.61,26.58,26.58,13300.0,20.0606,20.0606,20.0379,20.0379,13300.0
2009-09-09 13:20:00,26.58,26.58,26.56,26.57,3000.0,20.0379,20.0379,20.0229,20.0304,3000.0
2009-09-09 13:25:00,26.56,26.57,26.56,26.56,13200.0,20.0229,20.0304,20.0229,20.0229,13200.0
2009-09-09 13:30:00,26.57,26.59,26.56,26.58,9200.0,20.0304,20.0455,20.0229,20.0379,9200.0
2009-09-09 13:35:00,26.59,26.62,26.59,26.62,19600.0,20.0455,20.0681,20.0455,20.0681,19600.0
2009-09-09 13:40:00,26.62,26.64,26.6,26.62,12700.0,20.0681,20.0832,20.053,20.0681,12700.0
2009-09-09 13:45:00,26.63,26.64,26.63,26.64,4200.0,20.0756,20.0832,20.0756,20.0832,4200.0
2009-09-09 13:50:00,26.63,26.65,26.62,26.64,19100.0,20.0756,20.0907,20.0681,20.0832,19100.0
2009-09-09 13:55:00,26.64,26.66,26.63,26.66,10700.0,20.0832,20.0983,20.0756,20.0983,10700.0
2009-09-09 14:00:00,26.66,26.69,26.65,26.67,16400.0,20.0983,20.1209,20.0907,20.1058,16400.0
2009-09-09 14:05:00,26.67,26.68,26.65,26.65,19800.0,20.1058,20.1133,20.0907,20.0907,19800.0
2009-09-09 14:10:00,26.65,26.72,26.65,26.7,44400.0,20.0907,20.1435,20.0907,20.1284,44400.0
2009-09-09 14:15:00,26.7,26.74,26.68,26.73,31700.0,20.1284,20.1586,20.1133,20.151,31700.0
2009-09-09 14:20:00,26.73,26.77,26.7,26.76,37000.0,20.151,20.1812,20.1284,20.1736,37000.0
2009-09-09 14:25:00,26.76,26.8,26.72,26.77,65700.0,20.1736,20.2038,20.1435,20.1812,65700.0
2009-09-09 14:30:00,26.78,26.79,26.7,26.7,59700.0,20.1887,20.1963,20.1284,20.1284,59700.0
2009-09-09 14:35:00,26.7,26.72,26.69,26.72,37300.0,20.1284,20.1435,20.1209,20.1435,37300.0
2009-09-09 14:40:00,26.73,26.75,26.71,26.74,23400.0,20.151,20.1661,20.136,20.1586,23400.0
2009-09-09 14:45:00,26.73,26.79,26.73,26.75,22900.0,20.151,20.1963,20.151,20.1661,22900.0
2009-09-09 14:50:00,26.75,26.75,26.69,26.69,21100.0,20.1661,20.1661,20.1209,20.1209,21100.0
2009-09-09 14:55:00,26.69,26.7,26.66,26.67,33300.0,20.1209,20.1284,20.0983,20.1058,33300.0
2009-09-09 15:00:00,26.67,26.7,26.65,26.66,21300.0,20.1058,20.1284,20.0907,20.0983,21300.0
2009-09-09 15:05:00,26.68,26.68,26.65,26.65,13000.0,20.1133,20.1133,20.0907,20.0907,13000.0
2009-09-09 15:10:00,26.65,26.69,26.65,26.69,20600.0,20.0907,20.1209,20.0907,20.1209,20600.0
2009-09-09 15:15:00,26.69,26.69,26.64,26.65,11600.0,20.1209,20.1209,20.0832,20.0907,11600.0
2009-09-09 15:20:00,26.64,26.64,26.6,26.64,11000.0,20.0832,20.0832,20.053,20.0832,11000.0
2009-09-09 15:25:00,26.64,26.64,26.58,26.62,13500.0,20.0832,20.0832,20.0379,20.0681,13500.0
2009-09-09 15:30:00,26.64,26.65,26.6,26.61,12600.0,20.0832,20.0907,20.053,20.0606,12600.0
2009-09-09 15:35:00,26.62,26.62,26.6,26.62,12900.0,20.0681,20.0681,20.053,20.0681,12900.0
2009-09-09 15:40:00,26.62,26.65,26.61,26.64,43500.0,20.0681,20.0907,20.0606,20.0832,43500.0
2009-09-09 15:45:00,26.64,26.66,26.61,26.61,96700.0,20.0832,20.0983,20.0606,20.0606,96700.0
2009-09-09 15:50:00,26.62,26.67,26.62,26.64,91300.0,20.0681,20.1058,20.0681,20.0832,91300.0
2009-09-09 15:55:00,26.65,26.67,26.62,26.65,83700.0,20.0907,20.1058,20.0681,20.0907,83700.0
2009-09-10 09:30:00,26.67,26.87,26.52,26.52,12100.0,20.1058,20.2566,19.9927,19.9927,12100.0
2009-09-10 09:35:00,26.52,26.6,26.52,26.55,15600.0,19.9927,20.053,19.9927,20.0153,15600.0
2009-09-10 09:40:00,26.55,26.57,26.47,26.47,43100.0,20.0153,20.0304,19.955,19.955,43100.0
2009-09-10 09:45:00,26.46,26.46,26.41,26.42,5500.0,19.9475,19.9475,19.9098,19.9173,5500.0
2009-09-10 09:50:00,26.43,26.43,26.36,26.38,28400.0,19.9249,19.9249,19.8721,19.8872,28400.0
2009-09-10 09:55:00,26.38,26.42,26.38,26.39,8200.0,19.8872,19.9173,19.8872,19.8947,8200.0
2009-09-10 10:00:00,26.4,26.49,26.4,26.48,14100.0,19.9022,19.9701,19.9022,19.9626,14100.0
2009-09-10 10:05:00,26.47,26.51,26.45,26.45,17500.0,19.955,19.9852,19.9399,19.9399,17500.0
2009-09-10 10:10:00,26.44,26.46,26.44,26.44,6100.0,19.9324,19.9475,19.9324,19.9324,6100.0
2009-09-10 10:15:00,26.44,26.45,26.43,26.44,12300.0,19.9324,19.9399,19.9249,19.9324,12300.0
2009-09-10 10:20:00,26.44,26.45,26.44,26.45,16300.0,19.9324,19.9399,19.9324,19.9399,16300.0
2009-09-10 10:25:00,26.45,26.45,26.43,26.43,10900.0,19.9399,19.9399,19.9249,19.9249,10900.0
2009-09-10 10:30:00,26.43,26.45,26.43,26.45,16000.0,19.9249,19.9399,19.9249,19.9399,16000.0
2009-09-10 10:35:00,26.45,26.5,26.44,26.5,9100.0,19.9399,19.9776,19.9324,19.9776,9100.0
2009-09-10 10:40:00,26.49,26.54,26.49,26.54,5500.0,19.9701,20.0078,19.9701,20.0078,5500.0
2009-09-10 10:45:00,26.55,26.61,26.55,26.6,4200.0,20.0153,20.0606,20.0153,20.053,4200.0
2009-09-10 10:50:00,26.6,26.67,26.6,26.66,4700.0,20.053,20.1058,20.053,20.0983,4700.0
2009-09-10 10:55:00,26.67,26.71,26.63,26.63,18900.0,20.1058,20.136,20.0756,20.0756,18900.0
2009-09-10 11:00:00,26.63,26.66,26.54,26.62,15000.0,20.0756,20.0983,20.0078,20.0681,15000.0
2009-09-10 11:05:00,26.61,26.67,26.61,26.63,9400.0,20.0606,20.1058,20.0606,20.0756,9400.0
2009-09-10 11:10:00,26.64,26.65,26.64,26.65,4400.0,20.0832,20.0907,20.0832,20.0907,4400.0
2009-09-10 11:15:00,26.64,26.65,26.63,26.64,9900.0,20.0832,20.0907,20.0756,20.0832,9900.0
2009-09-10 11:20:00,26.64,26.68,26.61,26.67,19700.0,20.0832,20.1133,20.0606,20.1058,19700.0
2009-09-10 11:25:00,26.68,26.69,26.58,26.59,46900.0,20.1133,20.1209,20.0379,20.0455,46900.0
2009-09-10 11:30:00,26.58,26.58,26.52,26.52,9200.0,20.0379,20.0379,19.9927,19.9927,9200.0
2009-09-10 11:35:00,26.52,26.54,26.49,26.54,11600.0,19.9927,20.0078,19.9701,20.0078,11600.0
2009-09-10 11:40:00,26.55,26.55,26.5,26.53,5400.0,20.0153,20.0153,19.9776,20.0003,5400.0
2009-09-10 11:45:00,26.52,26.53,26.5,26.51,11400.0,19.9927,20.0003,19.9776,19.9852,11400.0
2009-09-10 11:50:00,26.51,26.52,26.47,26.49,19400.0,19.9852,19.9927,19.955,19.9701,19400.0
2009-09-10 11:55:00,26.48,26.5,26.47,26.5,3600.0,19.9626,19.9776,19.955,19.9776,3600.0
2009-09-10 12:00:00,26.5,26.51,26.49,26.5,5400.0,19.9776,19.9852,19.9701,19.9776,5400.0
2009-09-10 12:05:00,26.5,26.53,26.49,26.52,6400.0,19.9776,20.0003,19.9701,19.9927,6400.0
2009-09-10 12:10:00,26.52,26.52,26.47,26.49,11200.0,19.9927,19.9927,19.955,19.9701,11200.0
2009-09-10 12:15:00,26.48,26.49,26.43,26.43,9500.0,19.9626,19.9701,19.9249,19.9249,9500.0
2009-09-10 12:20:00,26.42,26.49,26.42,26.48,11500.0,19.9173,19.9701,19.9173,19.9626,11500.0
2009-09-10 12:25:00,26.48,26.49,26.45,26.46,9300.0,19.9626,19.9701,19.9399,19.9475,9300.0
2009-09-10 12:30:00,26.46,26.49,26.46,26.48,3000.0,19.9475,19.9701,19.9475,19.9626,3000.0
2009-09-10 12:35:00,26.48,26.51,26.48,26.5,4800.0,19.9626,19.9852,19.9626,19.9776,4800.0
2009-09-10 12:40:00,26.5,26.5,26.49,26.5,19700.0,19.9776,19.9776,19.9701,19.9776,19700.0
2009-09-10 12:45:00,26.5,26.5,26.49,26.5,4900.0,19.9776,19.9776,19.9701,19.9776,4900.0
2009-09-10 12:50:00,26.5,26.52,26.49,26.51,14400.0,19.9776,19.9927,19.9701,19.9852,14400.0
2009-09-10 12:55:00,26.51,26.51,26.5,26.5,9700.0,19.9852,19.9852,19.9776,19.9776,9700.0
2009-09-10 13:00:00,26.5,26.5,26.49,26.5,10500.0,19.9776,19.9776,19.9701,19.9776,10500.0
2009-09-10 13:05:00,26.5,26.52,26.49,26.5,24700.0,19.9776,19.9927,19.9701,19.9776,24700.0
2009-09-10 13:10:00,26.5,26.52,26.49,26.5,14700.0,19.9776,19.9927,19.9701,19.9776,14700.0
2009-09-10 13:15:00,26.5,26.52,26.49,26.52,7900.0,19.9776,19.9927,19.9701,19.9927,7900.0
2009-09-10 13:20:00,26.52,26.53,26.48,26.5,22000.0,19.9927,20.0003,19.9626,19.9776,22000.0
2009-09-10 13:25:00,26.49,26.52,26.49,26.51,10600.0,19.9701,19.9927,19.9701,19.9852,10600.0
2009-09-10 13:30:00,26.51,26.56,26.51,26.56,11700.0,19.9852,20.0229,19.9852,20.0229,11700.0
2009-09-10 13:35:00,26.56,26.62,26.56,26.61,10700.0,20.0229,20.0681,20.0229,20.0606,10700.0
2009-09-10 13:40:00,26.61,26.62,26.52,26.52,38400.0,20.0606,20.0681,19.9927,19.9927,38400.0
2009-09-10 13:45:00,26.52,26.57,26.52,26.57,7800.0,19.9927,20.0304,19.9927,20.0304,7800.0
2009-09-10 13:50:00,26.57,26.68,26.57,26.68,31300.0,20.0304,20.1133,20.0304,20.1133,31300.0
2009-09-10 13:55:00,26.68,26.68,26.63,26.63,51900.0,20.1133,20.1133,20.0756,20.0756,51900.0
2009-09-10 14:00:00,26.64,26.67,26.63,26.65,14200.0,20.0832,20.1058,20.0756,20.0907,14200.0
2009-09-10 14:05:00,26.65,26.68,26.65,26.67,9700.0,20.0907,20.1133,20.0907,20.1058,9700.0
2009-09-10 14:10:00,26.67,26.68,26.65,26.65,49900.0,20.1058,20.1133,20.0907,20.0907,49900.0
2009-09-10 14:15:00,26.65,26.68,26.65,26.67,22300.0,20.0907,20.1133,20.0907,20.1058,22300.0
2009-09-10 14:20:00,26.67,26.68,26.66,26.67,20500.0,20.1058,20.1133,20.0983,20.1058,20500.0
2009-09-10 14:25:00,26.67,26.68,26.61,26.62,33100.0,20.1058,20.1133,20.0606,20.0681,33100.0
2009-09-10 14:30:00,26.61,26.64,26.61,26.64,19600.0,20.0606,20.0832,20.0606,20.0832,19600.0
2009-09-10 14:35:00,26.64,26.66,26.63,26.63,48500.0,20.0832,20.0983,20.0756,20.0756,48500.0
2009-09-10 14:40:00,26.64,26.64,26.6,26.62,31900.0,20.0832,20.0832,20.053,20.0681,31900.0
2009-09-10 14:45:00,26.62,26.64,26.61,26.61,37300.0,20.0681,20.0832,20.0606,20.0606,37300.0
2009-09-10 14:50:00,26.62,26.63,26.6,26.6,29800.0,20.0681,20.0756,20.053,20.053,29800.0
2009-09-10 14:55:00,26.6,26.63,26.59,26.62,12400.0,20.053,20.0756,20.0455,20.0681,12400.0
2009-09-10 15:00:00,26.62,26.63,26.62,26.63,8600.0,20.0681,20.0756,20.0681,20.0756,8600.0
2009-09-10 15:05:00,26.63,26.63,26.56,26.56,31700.0,20.0756,20.0756,20.0229,20.0229,31700.0
2009-09-10 15:10:00,26.57,26.64,26.56,26.63,11900.0,20.0304,20.0832,20.0229,20.0756,11900.0
2009-09-10 15:15:00,26.63,26.63,26.6,26.62,34400.0,20.0756,20.0756,20.053,20.0681,34400.0
2009-09-10 15:20:00,26.62,26.64,26.6,26.63,20100.0,20.0681,20.0832,20.053,20.0756,20100.0
2009-09-10 15:25:00,26.62,26.63,26.61,26.63,43200.0,20.0681,20.0756,20.0606,20.0756,43200.0
2009-09-10 15:30:00,26.63,26.63,26.61,26.62,59800.0,20.0756,20.0756,20.0606,20.0681,59800.0
2009-09-10 15:35:00,26.63,26.64,26.62,26.62,28500.0,20.0756,20.0832,20.0681,20.0681,28500.0
2009-09-10 15:40:00,26.63,26.64,26.58,26.58,123300.0,20.0756,20.0832,20.0379,20.0379,123300.0
2009-09-10 15:45:00,26.59,26.6,26.55,26.55,85800.0,20.0455,20.053,20.0153,20.0153,85800.0
2009-09-10 15:50:00,26.56,26.61,26.53,26.53,129700.0,20.0229,20.0606,20.0003,20.0003,129700.0
2009-09-10 15:55:00,26.53,26.58,26.52,26.55,173000.0,20.0003,20.0379,19.9927,20.0153,173000.0
2009-09-11 09:30:00,26.67,26.74,26.55,26.74,17000.0,20.1058,20.1586,20.0153,20.1586,17000.0
2009-09-11 09:35:00,26.75,26.94,26.75,26.94,35800.0,20.1661,20.3093,20.1661,20.3093,35800.0
2009-09-11 09:40:00,26.94,26.98,26.9,26.98,12000.0,20.3093,20.3395,20.2792,20.3395,12000.0
2009-09-11 09:45:00,26.98,27.0,26.97,27.0,60400.0,20.3395,20.3546,20.332,20.3546,60400.0
2009-09-11 09:50:00,27.0,27.02,26.98,26.99,122900.0,20.3546,20.3697,20.3395,20.347,122900.0
2009-09-11 09:55:00,26.99,27.0,26.9,26.91,37800.0,20.347,20.3546,20.2792,20.2867,37800.0
2009-09-11 10:00:00,26.9,26.96,26.86,26.91,78500.0,20.2792,20.3244,20.249,20.2867,78500.0
2009-09-11 10:05:00,26.93,26.93,26.78,26.84,24800.0,20.3018,20.3018,20.1887,20.234,24800.0
2009-09-11 10:10:00,26.82,26.83,26.67,26.69,22100.0,20.2189,20.2264,20.1058,20.1209,22100.0
2009-09-11 10:15:00,26.7,26.75,26.7,26.72,22300.0,20.1284,20.1661,20.1284,20.1435,22300.0
2009-09-11 10:20:00,26.73,26.76,26.71,26.72,12500.0,20.151,20.1736,20.136,20.1435,12500.0
2009-09-11 10:25:00,26.73,26.76,26.69,26.76,19200.0,20.151,20.1736,20.1209,20.1736,19200.0
2009-09-11 10:30:00,26.79,26.87,26.77,26.85,12300.0,20.1963,20.2566,20.1812,20.2415,12300.0
2009-09-11 10:35:00,26.86,26.9,26.74,26.74,33900.0,20.249,20.2792,20.1586,20.1586,33900.0
2009-09-11 10:40:00,26.74,26.76,26.71,26.71,17800.0,20.1586,20.1736,20.136,20.136,17800.0
2009-09-11 10:45:00,26.72,26.75,26.7,26.74,26300.0,20.1435,20.1661,20.1284,20.1586,26300.0
2009-09-11 10:50:00,26.73,26.75,26.73,26.74,20200.0,20.151,20.1661,20.151,20.1586,20200.0
2009-09-11 10:55:00,26.74,26.74,26.68,26.69,20400.0,20.1586,20.1586,20.1133,20.1209,20400.0
2009-09-11 11:00:00,26.7,26.75,26.7,26.74,48000.0,20.1284,20.1661,20.1284,20.1586,48000.0
2009-09-11 11:05:00,26.74,26.75,26.7,26.7,55700.0,20.1586,20.1661,20.1284,20.1284,55700.0
2009-09-11 11:10:00,26.7,26.73,26.68,26.72,33200.0,20.1284,20.151,20.1133,20.1435,33200.0
2009-09-11 11:15:00,26.73,26.79,26.72,26.78,62800.0,20.151,20.1963,20.1435,20.1887,62800.0
2009-09-11 11:20:00,26.78,26.8,26.72,26.73,51600.0,20.1887,20.2038,20.1435,20.151,51600.0
2009-09-11 11:25:00,26.72,26.75,26.72,26.75,46500.0,20.1435,20.1661,20.1435,20.1661,46500.0
2009-09-11 11:30:00,26.75,26.84,26.74,26.84,44100.0,20.1661,20.234,20.1586,20.234,44100.0
2009-09-11 11:35:00,26.84,26.85,26.81,26.81,13600.0,20.234,20.2415,20.2113,20.2113,13600.0
2009-09-11 11:40:00,26.82,26.82,26.79,26.8,11400.0,20.2189,20.2189,20.1963,20.2038,11400.0
2009-09-11 11:45:00,26.81,26.81,26.79,26.8,13000.0,20.2113,20.2113,20.1963,20.2038,13000.0
2009-09-11 11:50:00,26.8,26.82,26.74,26.74,42900.0,20.2038,20.2189,20.1586,20.1586,42900.0
2009-09-11 11:55:00,26.75,26.81,26.72,26.81,48400.0,20.1661,20.2113,20.1435,20.2113,48400.0
2009-09-11 12:00:00,26.82,26.83,26.79,26.82,22500.0,20.2189,20.2264,20.1963,20.2189,22500.0
2009-09-11 12:05:00,26.82,26.82,26.8,26.8,11400.0,20.2189,20.2189,20.2038,20.2038,11400.0
2009-09-11 12:10:00,26.8,26.8,26.77,26.77,14800.0,20.2038,20.2038,20.1812,20.1812,14800.0
2009-09-11 12:15:00,26.77,26.81,26.76,26.81,6100.0,20.1812,20.2113,20.1736,20.2113,6100.0
2009-09-11 12:20:00,26.8,26.81,26.77,26.77,9600.0,20.2038,20.2113,20.1812,20.1812,9600.0
2009-09-11 12:25:00,26.78,26.8,26.77,26.78,7100.0,20.1887,20.2038,20.1812,20.1887,7100.0
2009-09-11 12:30:00,26.79,26.8,26.75,26.76,8900.0,20.1963,20.2038,20.1661,20.1736,8900.0
2009-09-11 12:35:00,26.77,26.77,26.7,26.75,58900.0,20.1812,20.1812,20.1284,20.1661,58900.0
2009-09-11 12:40:00,26.75,26.75,26.74,26.75,10800.0,20.1661,20.1661,20.1586,20.1661,10800.0
2009-09-11 12:45:00,26.75,26.76,26.61,26.68,67900.0,20.1661,20.1736,20.0606,20.1133,67900.0
2009-09-11 12:50:00,26.7,26.75,26.68,26.75,9300.0,20.1284,20.1661,20.1133,20.1661,9300.0
2009-09-11 12:55:00,26.75,26.75,26.74,26.75,5300.0,20.1661,20.1661,20.1586,20.1661,5300.0
2009-09-11 13:00:00,26.75,26.8,26.74,26.78,25200.0,20.1661,20.2038,20.1586,20.1887,25200.0
2009-09-11 13:05:00,26.8,26.81,26.79,26.79,9900.0,20.2038,20.2113,20.1963,20.1963,9900.0
2009-09-11 13:10:00,26.78,26.8,26.78,26.79,11300.0,20.1887,20.2038,20.1887,20.1963,11300.0
2009-09-11 13:15:00,26.79,26.8,26.78,26.79,18300.0,20.1963,20.2038,20.1887,20.1963,18300.0
2009-09-11 13:20:00,26.78,26.79,26.78,26.78,11300.0,20.1887,20.1963,20.1887,20.1887,11300.0
2009-09-11 13:25:00,26.78,26.8,26.77,26.77,17000.0,20.1887,20.2038,20.1812,20.1812,17000.0
2009-09-11 13:30:00,26.78,26.79,26.76,26.79,10800.0,20.1887,20.1963,20.1736,20.1963,10800.0
2009-09-11 13:35:00,26.79,26.8,26.69,26.69,23800.0,20.1963,20.2038,20.1209,20.1209,23800.0
2009-09-11 13:40:00,26.69,26.7,26.65,26.67,16000.0,20.1209,20.1284,20.0907,20.1058,16000.0
2009-09-11 13:45:00,26.66,26.67,26.63,26.65,17200.0,20.0983,20.1058,20.0756,20.0907,17200.0
2009-09-11 13:50:00,26.65,26.73,26.64,26.71,17000.0,20.0907,20.151,20.0832,20.136,17000.0
2009-09-11 13:55:00,26.71,26.72,26.67,26.7,11900.0,20.136,20.1435,20.1058,20.1284,11900.0
2009-09-11 14:00:00,26.69,26.72,26.63,26.71,57900.0,20.1209,20.1435,20.0756,20.136,57900.0
2009-09-11 14:05:00,26.72,26.75,26.72,26.75,8600.0,20.1435,20.1661,20.1435,20.1661,8600.0
2009-09-11 14:10:00,26.75,26.75,26.72,26.75,14000.0,20.1661,20.1661,20.1435,20.1661,14000.0
2009-09-11 14:15:00,26.74,26.77,26.74,26.77,11300.0,20.1586,20.1812,20.1586,20.1812,11300.0
2009-09-11 14:20:00,26.77,26.8,26.77,26.79,10700.0,20.1812,20.2038,20.1812,20.1963,10700.0
2009-09-11 14:25:00,26.8,26.8,26.8,26.8,4400.0,20.2038,20.2038,20.2038,20.2038,4400.0
2009-09-11 14:30:00,26.8,26.8,26.73,26.76,37700.0,20.2038,20.2038,20.151,20.1736,37700.0
2009-09-11 14:35:00,26.76,26.8,26.76,26.77,7200.0,20.1736,20.2038,20.1736,20.1812,7200.0
2009-09-11 14:40:00,26.77,26.79,26.76,26.78,10800.0,20.1812,20.1963,20.1736,20.1887,10800.0
2009-09-11 14:45:00,26.78,26.79,26.77,26.79,14300.0,20.1887,20.1963,20.1812,20.1963,14300.0
2009-09-11 14:50:00,26.79,26.8,26.78,26.79,10800.0,20.1963,20.2038,20.1887,20.1963,10800.0
2009-09-11 14:55:00,26.8,26.83,26.79,26.83,25100.0,20.2038,20.2264,20.1963,20.2264,25100.0
2009-09-11 15:00:00,26.83,26.83,26.79,26.8,31500.0,20.2264,20.2264,20.1963,20.2038,31500.0
2009-09-11 15:05:00,26.8,26.82,26.79,26.81,11600.0,20.2038,20.2189,20.1963,20.2113,11600.0
2009-09-11 15:10:00,26.8,26.81,26.6,26.74,105400.0,20.2038,20.2113,20.053,20.1586,105400.0
2009-09-11 15:15:00,26.75,26.78,26.73,26.78,10100.0,20.1661,20.1887,20.151,20.1887,10100.0
2009-09-11 15:20:00,26.77,26.8,26.77,26.8,22700.0,20.1812,20.2038,20.1812,20.2038,22700.0
2009-09-11 15:25:00,26.8,26.8,26.78,26.79,27000.0,20.2038,20.2038,20.1887,20.1963,27000.0
2009-09-11 15:30:00,26.8,26.8,26.76,26.76,39800.0,20.2038,20.2038,20.1736,20.1736,39800.0
2009-09-11 15:35:00,26.77,26.8,26.75,26.8,24000.0,20.1812,20.2038,20.1661,20.2038,24000.0
2009-09-11 15:40:00,26.8,26.87,26.79,26.87,35000.0,20.2038,20.2566,20.1963,20.2566,35000.0
2009-09-11 15:45:00,26.86,26.87,26.83,26.85,46100.0,20.249,20.2566,20.2264,20.2415,46100.0
2009-09-11 15:50:00,26.85,26.85,26.77,26.79,74800.0,20.2415,20.2415,20.1812,20.1963,74800.0
2009-09-11 15:55:00,26.79,26.8,26.72,26.75,100500.0,20.1963,20.2038,20.1435,20.1661,100500.0
2009-09-14 09:30:00,26.52,26.81,26.51,26.71,36400.0,19.9927,20.2113,19.9852,20.136,36400.0
2009-09-14 09:35:00,26.73,26.73,26.62,26.7,12100.0,20.151,20.151,20.0681,20.1284,12100.0
2009-09-14 09:40:00,26.7,26.84,26.69,26.77,43400.0,20.1284,20.234,20.1209,20.1812,43400.0
2009-09-14 09:45:00,26.76,26.79,26.76,26.78,31300.0,20.1736,20.1963,20.1736,20.1887,31300.0
2009-09-14 09:50:00,26.77,26.8,26.77,26.78,43100.0,20.1812,20.2038,20.1812,20.1887,43100.0
2009-09-14 09:55:00,26.79,26.85,26.79,26.85,24600.0,20.1963,20.2415,20.1963,20.2415,24600.0
2009-09-14 10:00:00,26.85,26.92,26.85,26.88,50900.0,20.2415,20.2943,20.2415,20.2641,50900.0
2009-09-14 10:05:00,26.87,26.93,26.87,26.92,24600.0,20.2566,20.3018,20.2566,20.2943,24600.0
2009-09-14 10:10:00,26.92,26.97,26.9,26.95,37200.0,20.2943,20.332,20.2792,20.3169,37200.0
2009-09-14 10:15:00,26.95,27.14,26.95,27.09,125800.0,20.3169,20.4601,20.3169,20.4224,125800.0
2009-09-14 10:20:00,27.09,27.11,27.01,27.02,32400.0,20.4224,20.4375,20.3621,20.3697,32400.0
2009-09-14 10:25:00,27.02,27.03,26.99,27.01,27200.0,20.3697,20.3772,20.347,20.3621,27200.0
2009-09-14 10:30:00,27.0,27.07,26.98,27.03,45300.0,20.3546,20.4073,20.3395,20.3772,45300.0
2009-09-14 10:35:00,27.03,27.03,26.98,27.0,36100.0,20.3772,20.3772,20.3395,20.3546,36100.0
2009-09-14 10:40:00,26.99,27.02,26.98,27.01,35800.0,20.347,20.3697,20.3395,20.3621,35800.0
2009-09-14 10:45:00,27.01,27.02,26.96,26.98,64600.0,20.3621,20.3697,20.3244,20.3395,64600.0
2009-09-14 10:50:00,27.0,27.0,26.99,26.99,20200.0,20.3546,20.3546,20.347,20.347,20200.0
2009-09-14 10:55:00,27.0,27.0,26.98,26.99,13900.0,20.3546,20.3546,20.3395,20.347,13900.0
2009-09-14 11:00:00,26.98,26.99,26.92,26.95,38800.0,20.3395,20.347,20.2943,20.3169,38800.0
2009-09-14 11:05:00,26.95,27.0,26.93,26.99,24100.0,20.3169,20.3546,20.3018,20.347,24100.0
2009-09-14 11:10:00,26.99,26.99,26.92,26.96,26200.0,20.347,20.347,20.2943,20.3244,26200.0
2009-09-14 11:15:00,26.95,26.97,26.94,26.95,22000.0,20.3169,20.332,20.3093,20.3169,22000.0
2009-09-14 11:20:00,26.95,26.99,26.94,26.97,12500.0,20.3169,20.347,20.3093,20.332,12500.0
2009-09-14 11:25:00,26.96,27.0,26.96,27.0,13200.0,20.3244,20.3546,20.3244,20.3546,13200.0
2009-09-14 11:30:00,27.0,27.0,26.98,26.98,15200.0,20.3546,20.3546,20.3395,20.3395,15200.0
2009-09-14 11:35:00,26.98,26.99,26.96,26.98,8800.0,20.3395,20.347,20.3244,20.3395,8800.0
2009-09-14 11:40:00,26.98,27.0,26.96,27.0,9600.0,20.3395,20.3546,20.3244,20.3546,9600.0
2009-09-14 11:45:00,27.0,27.0,26.97,26.99,17800.0,20.3546,20.3546,20.332,20.347,17800.0
2009-09-14 11:50:00,27.0,27.01,27.0,27.01,6300.0,20.3546,20.3621,20.3546,20.3621,6300.0
2009-09-14 11:55:00,27.02,27.02,26.95,26.96,49200.0,20.3697,20.3697,20.3169,20.3244,49200.0
2009-09-14 12:00:00,26.97,26.99,26.95,26.98,24400.0,20.332,20.347,20.3169,20.3395,24400.0
2009-09-14 12:05:00,26.98,27.0,26.98,27.0,27700.0,20.3395,20.3546,20.3395,20.3546,27700.0
2009-09-14 12:10:00,27.0,27.02,26.99,27.0,19200.0,20.3546,20.3697,20.347,20.3546,19200.0
2009-09-14 12:15:00,27.0,27.0,26.97,27.0,21500.0,20.3546,20.3546,20.332,20.3546,21500.0
2009-09-14 12:20:00,27.0,27.02,26.99,27.01,14500.0,20.3546,20.3697,20.347,20.3621,14500.0
2009-09-14 12:25:00,27.01,27.02,26.97,26.97,19900.0,20.3621,20.3697,20.332,20.332,19900.0
2009-09-14 12:30:00,26.97,27.0,26.97,27.0,12200.0,20.332,20.3546,20.332,20.3546,12200.0
2009-09-14 12:35:00,27.0,27.02,27.0,27.02,11700.0,20.3546,20.3697,20.3546,20.3697,11700.0
2009-09-14 12:40:00,27.02,27.07,27.02,27.07,18800.0,20.3697,20.4073,20.3697,20.4073,18800.0
2009-09-14 12:45:00,27.07,27.08,27.04,27.07,18600.0,20.4073,20.4149,20.3847,20.4073,18600.0
2009-09-14 12:50:00,27.08,27.09,27.05,27.09,12400.0,20.4149,20.4224,20.3923,20.4224,12400.0
2009-09-14 12:55:00,27.1,27.1,27.07,27.08,9500.0,20.43,20.43,20.4073,20.4149,9500.0
2009-09-14 13:00:00,27.08,27.08,27.05,27.06,32900.0,20.4149,20.4149,20.3923,20.3998,32900.0
2009-09-14 13:05:00,27.06,27.07,27.05,27.05,23200.0,20.3998,20.4073,20.3923,20.3923,23200.0
2009-09-14 13:10:00,27.05,27.06,27.05,27.05,3200.0,20.3923,20.3998,20.3923,20.3923,3200.0
2009-09-14 13:15:00,27.05,27.06,27.01,27.01,40900.0,20.3923,20.3998,20.3621,20.3621,40900.0
2009-09-14 13:20:00,27.01,27.03,27.01,27.01,6200.0,20.3621,20.3772,20.3621,20.3621,6200.0
2009-09-14 13:25:00,27.01,27.01,26.98,27.0,14700.0,20.3621,20.3621,20.3395,20.3546,14700.0
2009-09-14 13:30:00,27.02,27.04,27.02,27.04,21100.0,20.3697,20.3847,20.3697,20.3847,21100.0
2009-09-14 13:35:00,27.04,27.05,27.03,27.04,11700.0,20.3847,20.3923,20.3772,20.3847,11700.0
2009-09-14 13:40:00,27.05,27.06,27.04,27.06,9000.0,20.3923,20.3998,20.3847,20.3998,9000.0
2009-09-14 13:45:00,27.06,27.12,27.05,27.1,12400.0,20.3998,20.445,20.3923,20.43,12400.0
2009-09-14 13:50:00,27.11,27.14,27.08,27.14,12700.0,20.4375,20.4601,20.4149,20.4601,12700.0
2009-09-14 13:55:00,27.14,27.16,27.12,27.13,16400.0,20.4601,20.4752,20.445,20.4526,16400.0
2009-09-14 14:00:00,27.13,27.15,27.13,27.15,14200.0,20.4526,20.4677,20.4526,20.4677,14200.0
2009-09-14 14:05:00,27.14,27.14,27.08,27.09,17500.0,20.4601,20.4601,20.4149,20.4224,17500.0
2009-09-14 14:10:00,27.09,27.1,27.07,27.08,12600.0,20.4224,20.43,20.4073,20.4149,12600.0
2009-09-14 14:15:00,27.1,27.1,27.09,27.09,8700.0,20.43,20.43,20.4224,20.4224,8700.0
2009-09-14 14:20:00,27.1,27.1,27.08,27.08,16800.0,20.43,20.43,20.4149,20.4149,16800.0
2009-09-14 14:25:00,27.09,27.14,27.08,27.13,41400.0,20.4224,20.4601,20.4149,20.4526,41400.0
2009-09-14 14:30:00,27.13,27.15,27.13,27.14,29900.0,20.4526,20.4677,20.4526,20.4601,29900.0
2009-09-14 14:35:00,27.14,27.15,27.1,27.1,16200.0,20.4601,20.4677,20.43,20.43,16200.0
2009-09-14 14:40:00,27.1,27.11,27.09,27.1,8600.0,20.43,20.4375,20.4224,20.43,8600.0
2009-09-14 14:45:00,27.1,27.1,27.09,27.1,12200.0,20.43,20.43,20.4224,20.43,12200.0
2009-09-14 14:50:00,27.09,27.11,27.08,27.09,35900.0,20.4224,20.4375,20.4149,20.4224,35900.0
2009-09-14 14:55:00,27.1,27.12,27.09,27.12,22700.0,20.43,20.445,20.4224,20.445,22700.0
2009-09-14 15:00:00,27.12,27.15,27.11,27.15,21000.0,20.445,20.4677,20.4375,20.4677,21000.0
2009-09-14 15:05:00,27.15,27.2,27.14,27.19,44500.0,20.4677,20.5053,20.4601,20.4978,44500.0
2009-09-14 15:10:00,27.2,27.22,27.19,27.19,28400.0,20.5053,20.5204,20.4978,20.4978,28400.0
2009-09-14 15:15:00,27.19,27.25,27.19,27.24,43400.0,20.4978,20.543,20.4978,20.5355,43400.0
2009-09-14 15:20:00,27.24,27.3,27.23,27.3,33600.0,20.5355,20.5807,20.528,20.5807,33600.0
2009-09-14 15:25:00,27.3,27.3,27.24,27.26,63600.0,20.5807,20.5807,20.5355,20.5506,63600.0
2009-09-14 15:30:00,27.26,27.3,27.24,27.25,56200.0,20.5506,20.5807,20.5355,20.543,56200.0
2009-09-14 15:35:00,27.25,27.33,27.25,27.32,48400.0,20.543,20.6034,20.543,20.5958,48400.0
2009-09-14 15:40:00,27.33,27.36,27.32,27.35,42900.0,20.6034,20.626,20.5958,20.6184,42900.0
2009-09-14 15:45:00,27.34,27.41,27.33,27.39,56000.0,20.6109,20.6637,20.6034,20.6486,56000.0
2009-09-14 15:50:00,27.4,27.4,27.34,27.34,70000.0,20.6561,20.6561,20.6109,20.6109,70000.0
2009-09-14 15:55:00,27.34,27.36,27.29,27.36,109300.0,20.6109,20.626,20.5732,20.626,109300.0
2009-09-15 09:30:00,27.27,27.36,27.16,27.3,35100.0,20.5581,20.626,20.4752,20.5807,35100.0
2009-09-15 09:35:00,27.3,27.3,27.17,27.25,22700.0,20.5807,20.5807,20.4827,20.543,22700.0
2009-09-15 09:40:00,27.25,27.41,27.24,27.34,58900.0,20.543,20.6637,20.5355,20.6109,58900.0
2009-09-15 09:45:00,27.34,27.49,27.34,27.49,50900.0,20.6109,20.724,20.6109,20.724,50900.0
2009-09-15 09:50:00,27.49,27.56,27.42,27.56,60900.0,20.724,20.7767,20.6712,20.7767,60900.0
2009-09-15 09:55:00,27.57,27.63,27.55,27.58,106500.0,20.7843,20.8295,20.7692,20.7918,106500.0
2009-09-15 10:00:00,27.58,27.67,27.55,27.66,39900.0,20.7918,20.8597,20.7692,20.8521,39900.0
2009-09-15 10:05:00,27.63,27.65,27.6,27.61,36700.0,20.8295,20.8446,20.8069,20.8144,36700.0
2009-09-15 10:10:00,27.61,27.66,27.45,27.5,124200.0,20.8144,20.8521,20.6938,20.7315,124200.0
2009-09-15 10:15:00,27.5,27.57,27.5,27.52,50100.0,20.7315,20.7843,20.7315,20.7466,50100.0
2009-09-15 10:20:00,27.52,27.52,27.4,27.4,51000.0,20.7466,20.7466,20.6561,20.6561,51000.0
2009-09-15 10:25:00,27.4,27.51,27.4,27.51,36900.0,20.6561,20.739,20.6561,20.739,36900.0
2009-09-15 10:30:00,27.51,27.55,27.5,27.52,56400.0,20.739,20.7692,20.7315,20.7466,56400.0
2009-09-15 10:35:00,27.52,27.53,27.52,27.53,23100.0,20.7466,20.7541,20.7466,20.7541,23100.0
2009-09-15 10:40:00,27.53,27.61,27.52,27.57,46900.0,20.7541,20.8144,20.7466,20.7843,46900.0
2009-09-15 10:45:00,27.57,27.57,27.52,27.54,18700.0,20.7843,20.7843,20.7466,20.7617,18700.0
2009-09-15 10:50:00,27.54,27.56,27.52,27.55,29200.0,20.7617,20.7767,20.7466,20.7692,29200.0
2009-09-15 10:55:00,27.56,27.56,27.52,27.53,16900.0,20.7767,20.7767,20.7466,20.7541,16900.0
2009-09-15 11:00:00,27.53,27.62,27.52,27.54,50600.0,20.7541,20.822,20.7466,20.7617,50600.0
2009-09-15 11:05:00,27.54,27.58,27.5,27.57,47900.0,20.7617,20.7918,20.7315,20.7843,47900.0
2009-09-15 11:10:00,27.57,27.67,27.57,27.66,51000.0,20.7843,20.8597,20.7843,20.8521,51000.0
2009-09-15 11:15:00,27.65,27.73,27.63,27.71,55900.0,20.8446,20.9049,20.8295,20.8898,55900.0
2009-09-15 11:20:00,27.71,27.75,27.68,27.7,19400.0,20.8898,20.92,20.8672,20.8823,19400.0
2009-09-15 11:25:00,27.67,27.71,27.63,27.69,20800.0,20.8597,20.8898,20.8295,20.8747,20800.0
2009-09-15 11:30:00,27.69,27.77,27.68,27.76,34000.0,20.8747,20.9351,20.8672,20.9275,34000.0
2009-09-15 11:35:00,27.76,27.84,27.76,27.84,41700.0,20.9275,20.9878,20.9275,20.9878,41700.0
2009-09-15 11:40:00,27.84,27.87,27.8,27.86,10600.0,20.9878,21.0104,20.9577,21.0029,10600.0
2009-09-15 11:45:00,27.86,27.9,27.84,27.9,6700.0,21.0029,21.0331,20.9878,21.0331,6700.0
2009-09-15 11:50:00,27.91,27.94,27.87,27.93,18700.0,21.0406,21.0632,21.0104,21.0557,18700.0
2009-09-15 11:55:00,27.94,28.0,27.93,27.98,53200.0,21.0632,21.1084,21.0557,21.0934,53200.0
2009-09-15 12:00:00,27.99,28.03,27.91,27.99,75100.0,21.1009,21.1311,21.0406,21.1009,75100.0
2009-09-15 12:05:00,27.99,28.06,27.98,28.05,40500.0,21.1009,21.1537,21.0934,21.1461,40500.0
2009-09-15 12:10:00,28.05,28.06,28.0,28.0,49600.0,21.1461,21.1537,21.1084,21.1084,49600.0
2009-09-15 12:15:00,28.01,28.04,27.99,28.03,22900.0,21.116,21.1386,21.1009,21.1311,22900.0
2009-09-15 12:20:00,28.03,28.04,28.0,28.01,17400.0,21.1311,21.1386,21.1084,21.116,17400.0
2009-09-15 12:25:00,28.0,28.01,28.0,28.0,8200.0,21.1084,21.116,21.1084,21.1084,8200.0
2009-09-15 12:30:00,28.0,28.01,27.94,27.99,78500.0,21.1084,21.116,21.0632,21.1009,78500.0
2009-09-15 12:35:00,27.99,27.99,27.86,27.87,16800.0,21.1009,21.1009,21.0029,21.0104,16800.0
2009-09-15 12:40:00,27.88,27.88,27.81,27.84,14600.0,21.018,21.018,20.9652,20.9878,14600.0
2009-09-15 12:45:00,27.86,27.93,27.86,27.92,11000.0,21.0029,21.0557,21.0029,21.0481,11000.0
2009-09-15 12:50:00,27.92,27.94,27.92,27.93,3400.0,21.0481,21.0632,21.0481,21.0557,3400.0
2009-09-15 12:55:00,27.94,27.94,27.89,27.9,25600.0,21.0632,21.0632,21.0255,21.0331,25600.0
2009-09-15 13:00:00,27.9,27.92,27.9,27.91,14600.0,21.0331,21.0481,21.0331,21.0406,14600.0
2009-09-15 13:05:00,27.9,28.0,27.9,28.0,20600.0,21.0331,21.1084,21.0331,21.1084,20600.0
2009-09-15 13:10:00,28.0,28.04,27.99,28.02,49100.0,21.1084,21.1386,21.1009,21.1235,49100.0
2009-09-15 13:15:00,28.03,28.03,27.98,27.99,16400.0,21.1311,21.1311,21.0934,21.1009,16400.0
2009-09-15 13:20:00,28.0,28.02,27.99,28.02,33900.0,21.1084,21.1235,21.1009,21.1235,33900.0
2009-09-15 13:25:00,28.01,28.04,27.99,28.0,23500.0,21.116,21.1386,21.1009,21.1084,23500.0
2009-09-15 13:30:00,28.0,28.02,27.96,27.96,18100.0,21.1084,21.1235,21.0783,21.0783,18100.0
2009-09-15 13:35:00,27.98,28.03,27.97,28.03,12200.0,21.0934,21.1311,21.0858,21.1311,12200.0
2009-09-15 13:40:00,28.02,28.05,28.0,28.04,21800.0,21.1235,21.1461,21.1084,21.1386,21800.0
2009-09-15 13:45:00,28.05,28.06,28.04,28.05,13900.0,21.1461,21.1537,21.1386,21.1461,13900.0
2009-09-15 13:50:00,28.06,28.08,28.03,28.05,30200.0,21.1537,21.1688,21.1311,21.1461,30200.0
2009-09-15 13:55:00,28.08,28.12,28.07,28.12,16200.0,21.1688,21.1989,21.1612,21.1989,16200.0
2009-09-15 14:00:00,28.12,28.12,28.07,28.08,24600.0,21.1989,21.1989,21.1612,21.1688,24600.0
2009-09-15 14:05:00,28.08,28.09,28.06,28.09,29200.0,21.1688,21.1763,21.1537,21.1763,29200.0
2009-09-15 14:10:00,28.09,28.12,28.08,28.09,29900.0,21.1763,21.1989,21.1688,21.1763,29900.0
2009-09-15 14:15:00,28.1,28.15,28.09,28.14,13600.0,21.1838,21.2215,21.1763,21.214,13600.0
2009-09-15 14:20:00,28.15,28.15,28.11,28.14,22300.0,21.2215,21.2215,21.1914,21.214,22300.0
2009-09-15 14:25:00,28.14,28.17,28.14,28.17,14600.0,21.214,21.2366,21.214,21.2366,14600.0
2009-09-15 14:30:00,28.17,28.19,28.15,28.18,22400.0,21.2366,21.2517,21.2215,21.2441,22400.0
2009-09-15 14:35:00,28.18,28.2,28.15,28.18,35500.0,21.2441,21.2592,21.2215,21.2441,35500.0
2009-09-15 14:40:00,28.19,28.24,28.18,28.22,19100.0,21.2517,21.2894,21.2441,21.2743,19100.0
2009-09-15 14:45:00,28.22,28.25,28.2,28.24,22500.0,21.2743,21.2969,21.2592,21.2894,22500.0
2009-09-15 14:50:00,28.23,28.26,28.2,28.23,26800.0,21.2818,21.3045,21.2592,21.2818,26800.0
2009-09-15 14:55:00,28.23,28.3,28.23,28.24,32400.0,21.2818,21.3346,21.2818,21.2894,32400.0
2009-09-15 15:00:00,28.24,28.25,28.19,28.22,37500.0,21.2894,21.2969,21.2517,21.2743,37500.0
2009-09-15 15:05:00,28.22,28.25,28.18,28.19,49500.0,21.2743,21.2969,21.2441,21.2517,49500.0
2009-09-15 15:10:00,28.19,28.19,28.18,28.19,17200.0,21.2517,21.2517,21.2441,21.2517,17200.0
2009-09-15 15:15:00,28.19,28.19,28.18,28.18,17600.0,21.2517,21.2517,21.2441,21.2441,17600.0
2009-09-15 15:20:00,28.19,28.28,28.17,28.24,77700.0,21.2517,21.3195,21.2366,21.2894,77700.0
2009-09-15 15:25:00,28.24,28.3,28.23,28.29,40900.0,21.2894,21.3346,21.2818,21.3271,40900.0
2009-09-15 15:30:00,28.29,28.29,28.22,28.27,39100.0,21.3271,21.3271,21.2743,21.312,39100.0
2009-09-15 15:35:00,28.28,28.29,28.26,28.26,44700.0,21.3195,21.3271,21.3045,21.3045,44700.0
2009-09-15 15:40:00,28.27,28.29,28.23,28.29,146100.0,21.312,21.3271,21.2818,21.3271,146100.0
2009-09-15 15:45:00,28.28,28.3,28.19,28.24,164000.0,21.3195,21.3346,21.2517,21.2894,164000.0
2009-09-15 15:50:00,28.24,28.27,28.17,28.24,123500.0,21.2894,21.312,21.2366,21.2894,123500.0
2009-09-15 15:55:00,28.23,28.24,28.16,28.18,235200.0,21.2818,21.2894,21.2291,21.2441,235200.0
2009-09-16 09:30:00,28.27,28.7,28.16,28.45,39700.0,21.312,21.6362,21.2291,21.4477,39700.0
2009-09-16 09:35:00,28.46,28.58,28.45,28.53,52700.0,21.4552,21.5457,21.4477,21.508,52700.0
2009-09-16 09:40:00,28.52,28.56,28.45,28.46,49900.0,21.5005,21.5306,21.4477,21.4552,49900.0
2009-09-16 09:45:00,28.46,28.47,28.38,28.38,48900.0,21.4552,21.4628,21.3949,21.3949,48900.0
2009-09-16 09:50:00,28.39,28.44,28.37,28.43,60200.0,21.4025,21.4402,21.3874,21.4326,60200.0
2009-09-16 09:55:00,28.44,28.46,28.34,28.35,38600.0,21.4402,21.4552,21.3648,21.3723,38600.0
2009-09-16 10:00:00,28.35,28.46,28.35,28.44,18500.0,21.3723,21.4552,21.3723,21.4402,18500.0
2009-09-16 10:05:00,28.43,28.5,28.42,28.46,17500.0,21.4326,21.4854,21.4251,21.4552,17500.0
2009-09-16 10:10:00,28.46,28.46,28.36,28.37,72500.0,21.4552,21.4552,21.3798,21.3874,72500.0
2009-09-16 10:15:00,28.38,28.4,28.36,28.39,84600.0,21.3949,21.41,21.3798,21.4025,84600.0
2009-09-16 10:20:00,28.4,28.4,28.36,28.37,32400.0,21.41,21.41,21.3798,21.3874,32400.0
2009-09-16 10:25:00,28.38,28.39,28.29,28.29,19800.0,21.3949,21.4025,21.3271,21.3271,19800.0
2009-09-16 10:30:00,28.29,28.36,28.27,28.27,25200.0,21.3271,21.3798,21.312,21.312,25200.0
2009-09-16 10:35:00,28.26,28.34,28.25,28.34,6800.0,21.3045,21.3648,21.2969,21.3648,6800.0
2009-09-16 10:40:00,28.34,28.39,28.32,28.35,19700.0,21.3648,21.4025,21.3497,21.3723,19700.0
2009-09-16 10:45:00,28.36,28.57,28.35,28.51,31800.0,21.3798,21.5382,21.3723,21.4929,31800.0
2009-09-16 10:50:00,28.5,28.53,28.47,28.5,26200.0,21.4854,21.508,21.4628,21.4854,26200.0
2009-09-16 10:55:00,28.5,28.54,28.46,28.54,20400.0,21.4854,21.5155,21.4552,21.5155,20400.0
2009-09-16 11:00:00,28.55,28.55,28.47,28.53,16600.0,21.5231,21.5231,21.4628,21.508,16600.0
2009-09-16 11:05:00,28.54,28.55,28.51,28.54,22000.0,21.5155,21.5231,21.4929,21.5155,22000.0
2009-09-16 11:10:00,28.55,28.58,28.54,28.58,30500.0,21.5231,21.5457,21.5155,21.5457,30500.0
2009-09-16 11:15:00,28.58,28.58,28.54,28.56,47800.0,21.5457,21.5457,21.5155,21.5306,47800.0
2009-09-16 11:20:00,28.55,28.56,28.49,28.55,43200.0,21.5231,21.5306,21.4778,21.5231,43200.0
2009-09-16 11:25:00,28.53,28.58,28.52,28.57,27400.0,21.508,21.5457,21.5005,21.5382,27400.0
2009-09-16 11:30:00,28.57,28.61,28.56,28.6,74500.0,21.5382,21.5683,21.5306,21.5608,74500.0
2009-09-16 11:35:00,28.59,28.6,28.55,28.6,26500.0,21.5532,21.5608,21.5231,21.5608,26500.0
2009-09-16 11:40:00,28.59,28.61,28.58,28.59,35800.0,21.5532,21.5683,21.5457,21.5532,35800.0
2009-09-16 11:45:00,28.59,28.62,28.59,28.61,14800.0,21.5532,21.5758,21.5532,21.5683,14800.0
2009-09-16 11:50:00,28.6,28.68,28.6,28.65,44000.0,21.5608,21.6211,21.5608,21.5985,44000.0
2009-09-16 11:55:00,28.64,28.64,28.56,28.6,29700.0,21.5909,21.5909,21.5306,21.5608,29700.0
2009-09-16 12:00:00,28.6,28.74,28.58,28.73,98900.0,21.5608,21.6663,21.5457,21.6588,98900.0
2009-09-16 12:05:00,28.71,28.9,28.71,28.87,43400.0,21.6437,21.7869,21.6437,21.7643,43400.0
2009-09-16 12:10:00,28.88,28.91,28.85,28.91,37300.0,21.7719,21.7945,21.7492,21.7945,37300.0
2009-09-16 12:15:00,28.91,28.95,28.9,28.94,23700.0,21.7945,21.8246,21.7869,21.8171,23700.0
2009-09-16 12:20:00,28.94,28.96,28.93,28.95,28600.0,21.8171,21.8322,21.8095,21.8246,28600.0
2009-09-16 12:25:00,28.95,28.97,28.89,28.96,38100.0,21.8246,21.8397,21.7794,21.8322,38100.0
2009-09-16 12:30:00,28.96,28.99,28.93,28.93,20500.0,21.8322,21.8548,21.8095,21.8095,20500.0
2009-09-16 12:35:00,28.93,28.96,28.91,28.96,26200.0,21.8095,21.8322,21.7945,21.8322,26200.0
2009-09-16 12:40:00,28.96,29.0,28.95,28.95,30700.0,21.8322,21.8623,21.8246,21.8246,30700.0
2009-09-16 12:45:00,28.95,28.99,28.95,28.98,27200.0,21.8246,21.8548,21.8246,21.8472,27200.0
2009-09-16 12:50:00,28.97,28.98,28.94,28.95,20600.0,21.8397,21.8472,21.8171,21.8246,20600.0
2009-09-16 12:55:00,28.94,28.99,28.94,28.96,34100.0,21.8171,21.8548,21.8171,21.8322,34100.0
2009-09-16 13:00:00,28.96,28.99,28.95,28.95,37500.0,21.8322,21.8548,21.8246,21.8246,37500.0
2009-09-16 13:05:00,28.95,29.0,28.94,28.97,42300.0,21.8246,21.8623,21.8171,21.8397,42300.0
2009-09-16 13:10:00,28.97,28.98,28.94,28.94,39600.0,21.8397,21.8472,21.8171,21.8171,39600.0
2009-09-16 13:15:00,28.94,29.0,28.94,28.98,30000.0,21.8171,21.8623,21.8171,21.8472,30000.0
2009-09-16 13:20:00,28.99,29.07,28.98,29.04,87500.0,21.8548,21.9151,21.8472,21.8925,87500.0
2009-09-16 13:25:00,29.04,29.13,29.04,29.13,26200.0,21.8925,21.9603,21.8925,21.9603,26200.0
2009-09-16 13:30:00,29.13,29.13,29.07,29.12,32300.0,21.9603,21.9603,21.9151,21.9528,32300.0
2009-09-16 13:35:00,29.1,29.14,29.07,29.09,26300.0,21.9377,21.9679,21.9151,21.9302,26300.0
2009-09-16 13:40:00,29.1,29.14,29.08,29.14,17700.0,21.9377,21.9679,21.9226,21.9679,17700.0
2009-09-16 13:45:00,29.14,29.14,29.09,29.09,16600.0,21.9679,21.9679,21.9302,21.9302,16600.0
2009-09-16 13:50:00,29.1,29.1,29.06,29.06,29500.0,21.9377,21.9377,21.9076,21.9076,29500.0
2009-09-16 13:55:00,29.06,29.06,29.0,29.03,34900.0,21.9076,21.9076,21.8623,21.8849,34900.0
2009-09-16 14:00:00,29.03,29.14,29.03,29.07,42400.0,21.8849,21.9679,21.8849,21.9151,42400.0
2009-09-16 14:05:00,29.08,29.08,29.01,29.02,17000.0,21.9226,21.9226,21.8699,21.8774,17000.0
2009-09-16 14:10:00,29.01,29.04,29.0,29.01,29800.0,21.8699,21.8925,21.8623,21.8699,29800.0
2009-09-16 14:15:00,29.01,29.01,29.0,29.01,18900.0,21.8699,21.8699,21.8623,21.8699,18900.0
2009-09-16 14:20:00,29.01,29.01,29.0,29.01,17900.0,21.8699,21.8699,21.8623,21.8699,17900.0
2009-09-16 14:25:00,29.01,29.06,28.99,29.01,53300.0,21.8699,21.9076,21.8548,21.8699,53300.0
2009-09-16 14:30:00,29.01,29.01,28.99,29.01,22500.0,21.8699,21.8699,21.8548,21.8699,22500.0
2009-09-16 14:35:00,29.01,29.01,29.0,29.0,36200.0,21.8699,21.8699,21.8623,21.8623,36200.0
2009-09-16 14:40:00,29.01,29.03,28.97,28.98,66100.0,21.8699,21.8849,21.8397,21.8472,66100.0
2009-09-16 14:45:00,28.99,28.99,28.93,28.94,33000.0,21.8548,21.8548,21.8095,21.8171,33000.0
2009-09-16 14:50:00,28.94,28.95,28.9,28.9,37600.0,21.8171,21.8246,21.7869,21.7869,37600.0
2009-09-16 14:55:00,28.9,28.91,28.81,28.85,299200.0,21.7869,21.7945,21.7191,21.7492,299200.0
2009-09-16 15:00:00,28.85,28.85,28.77,28.78,44000.0,21.7492,21.7492,21.6889,21.6965,44000.0
2009-09-16 15:05:00,28.79,28.8,28.73,28.78,44400.0,21.704,21.7115,21.6588,21.6965,44400.0
2009-09-16 15:10:00,28.78,28.82,28.76,28.81,31800.0,21.6965,21.7266,21.6814,21.7191,31800.0
2009-09-16 15:15:00,28.82,28.83,28.8,28.83,15900.0,21.7266,21.7342,21.7115,21.7342,15900.0
2009-09-16 15:20:00,28.84,28.88,28.83,28.87,30300.0,21.7417,21.7719,21.7342,21.7643,30300.0
2009-09-16 15:25:00,28.86,28.93,28.84,28.92,40700.0,21.7568,21.8095,21.7417,21.802,40700.0
2009-09-16 15:30:00,28.92,29.0,28.91,28.99,55300.0,21.802,21.8623,21.7945,21.8548,55300.0
2009-09-16 15:35:00,28.99,29.01,28.97,28.99,58100.0,21.8548,21.8699,21.8397,21.8548,58100.0
2009-09-16 15:40:00,28.99,29.0,28.93,28.97,84700.0,21.8548,21.8623,21.8095,21.8397,84700.0
2009-09-16 15:45:00,28.98,29.04,28.91,29.03,95200.0,21.8472,21.8925,21.7945,21.8849,95200.0
2009-09-16 15:50:00,29.03,29.04,28.98,29.01,138400.0,21.8849,21.8925,21.8472,21.8699,138400.0
2009-09-16 15:55:00,29.01,29.11,29.01,29.1,205500.0,21.8699,21.9452,21.8699,21.9377,205500.0
2009-09-17 09:30:00,29.07,29.23,29.07,29.16,42400.0,21.9151,22.0357,21.9151,21.9829,42400.0
2009-09-17 09:35:00,29.15,29.24,29.15,29.2,22700.0,21.9754,22.0432,21.9754,22.0131,22700.0
2009-09-17 09:40:00,29.21,29.25,29.14,29.2,27300.0,22.0206,22.0508,21.9679,22.0131,27300.0
2009-09-17 09:45:00,29.2,29.23,29.19,29.2,33300.0,22.0131,22.0357,22.0056,22.0131,33300.0
2009-09-17 09:50:00,29.2,29.2,29.14,29.19,83000.0,22.0131,22.0131,21.9679,22.0056,83000.0
2009-09-17 09:55:00,29.19,29.19,29.13,29.13,49300.0,22.0056,22.0056,21.9603,21.9603,49300.0
2009-09-17 10:00:00,29.13,29.17,29.08,29.15,58500.0,21.9603,21.9905,21.9226,21.9754,58500.0
2009-09-17 10:05:00,29.15,29.18,29.12,29.16,36200.0,21.9754,21.998,21.9528,21.9829,36200.0
2009-09-17 10:10:00,29.16,29.18,29.11,29.15,40900.0,21.9829,21.998,21.9452,21.9754,40900.0
2009-09-17 10:15:00,29.14,29.15,29.08,29.09,27100.0,21.9679,21.9754,21.9226,21.9302,27100.0
2009-09-17 10:20:00,29.08,29.11,28.99,28.99,59700.0,21.9226,21.9452,21.8548,21.8548,59700.0
2009-09-17 10:25:00,28.99,28.99,28.91,28.95,13600.0,21.8548,21.8548,21.7945,21.8246,13600.0
2009-09-17 10:30:00,28.95,29.0,28.94,28.97,23600.0,21.8246,21.8623,21.8171,21.8397,23600.0
2009-09-17 10:35:00,28.97,28.97,28.91,28.93,22000.0,21.8397,21.8397,21.7945,21.8095,22000.0
2009-09-17 10:40:00,28.93,28.94,28.9,28.9,56400.0,21.8095,21.8171,21.7869,21.7869,56400.0
2009-09-17 10:45:00,28.9,28.9,28.8,28.88,101500.0,21.7869,21.7869,21.7115,21.7719,101500.0
2009-09-17 10:50:00,28.89,28.91,28.87,28.89,30600.0,21.7794,21.7945,21.7643,21.7794,30600.0
2009-09-17 10:55:00,28.89,28.89,28.84,28.87,23500.0,21.7794,21.7794,21.7417,21.7643,23500.0
2009-09-17 11:00:00,28.87,28.9,28.86,28.87,16900.0,21.7643,21.7869,21.7568,21.7643,16900.0
2009-09-17 11:05:00,28.87,28.87,28.83,28.84,16800.0,21.7643,21.7643,21.7342,21.7417,16800.0
2009-09-17 11:10:00,28.83,28.84,28.8,28.81,8600.0,21.7342,21.7417,21.7115,21.7191,8600.0
2009-09-17 11:15:00,28.81,28.84,28.79,28.8,12200.0,21.7191,21.7417,21.704,21.7115,12200.0
2009-09-17 11:20:00,28.8,28.8,28.69,28.7,72400.0,21.7115,21.7115,21.6286,21.6362,72400.0
2009-09-17 11:25:00,28.7,28.83,28.66,28.81,49800.0,21.6362,21.7342,21.606,21.7191,49800.0
2009-09-17 11:30:00,28.81,28.81,28.78,28.8,56800.0,21.7191,21.7191,21.6965,21.7115,56800.0
2009-09-17 11:35:00,28.78,28.83,28.77,28.8,17900.0,21.6965,21.7342,21.6889,21.7115,17900.0
2009-09-17 11:40:00,28.8,28.86,28.77,28.82,30200.0,21.7115,21.7568,21.6889,21.7266,30200.0
2009-09-17 11:45:00,28.83,28.83,28.79,28.81,20300.0,21.7342,21.7342,21.704,21.7191,20300.0
2009-09-17 11:50:00,28.8,28.83,28.8,28.8,15500.0,21.7115,21.7342,21.7115,21.7115,15500.0
2009-09-17 11:55:00,28.8,28.9,28.8,28.9,24400.0,21.7115,21.7869,21.7115,21.7869,24400.0
2009-09-17 12:00:00,28.9,28.92,28.81,28.87,22000.0,21.7869,21.802,21.7191,21.7643,22000.0
2009-09-17 12:05:00,28.87,28.91,28.85,28.91,41600.0,21.7643,21.7945,21.7492,21.7945,41600.0
2009-09-17 12:10:00,28.91,28.91,28.84,28.91,30200.0,21.7945,21.7945,21.7417,21.7945,30200.0
2009-09-17 12:15:00,28.91,28.91,28.86,28.89,24600.0,21.7945,21.7945,21.7568,21.7794,24600.0
2009-09-17 12:20:00,28.89,28.92,28.85,28.92,18800.0,21.7794,21.802,21.7492,21.802,18800.0
2009-09-17 12:25:00,28.91,28.92,28.86,28.92,17400.0,21.7945,21.802,21.7568,21.802,17400.0
2009-09-17 12:30:00,28.92,28.95,28.9,28.9,24400.0,21.802,21.8246,21.7869,21.7869,24400.0
2009-09-17 12:35:00,28.91,28.91,28.88,28.9,7900.0,21.7945,21.7945,21.7719,21.7869,7900.0
2009-09-17 12:40:00,28.89,28.9,28.83,28.83,6000.0,21.7794,21.7869,21.7342,21.7342,6000.0
2009-09-17 12:45:00,28.83,28.83,28.75,28.77,14000.0,21.7342,21.7342,21.6739,21.6889,14000.0
2009-09-17 12:50:00,28.77,28.77,28.72,28.75,11500.0,21.6889,21.6889,21.6512,21.6739,11500.0
2009-09-17 12:55:00,28.74,28.75,28.66,28.66,14100.0,21.6663,21.6739,21.606,21.606,14100.0
2009-09-17 13:00:00,28.66,28.71,28.63,28.63,17700.0,21.606,21.6437,21.5834,21.5834,17700.0
2009-09-17 13:05:00,28.62,28.63,28.51,28.52,30000.0,21.5758,21.5834,21.4929,21.5005,30000.0
2009-09-17 13:10:00,28.51,28.53,28.48,28.5,22700.0,21.4929,21.508,21.4703,21.4854,22700.0
2009-09-17 13:15:00,28.51,28.54,28.46,28.5,23000.0,21.4929,21.5155,21.4552,21.4854,23000.0
2009-09-17 13:20:00,28.5,28.52,28.48,28.5,32100.0,21.4854,21.5005,21.4703,21.4854,32100.0
2009-09-17 13:25:00,28.5,28.51,28.44,28.44,55800.0,21.4854,21.4929,21.4402,21.4402,55800.0
2009-09-17 13:30:00,28.44,28.44,28.37,28.4,62300.0,21.4402,21.4402,21.3874,21.41,62300.0
2009-09-17 13:35:00,28.39,28.39,28.29,28.32,25400.0,21.4025,21.4025,21.3271,21.3497,25400.0
2009-09-17 13:40:00,28.32,28.42,28.3,28.36,27800.0,21.3497,21.4251,21.3346,21.3798,27800.0
2009-09-17 13:45:00,28.36,28.43,28.34,28.35,22900.0,21.3798,21.4326,21.3648,21.3723,22900.0
2009-09-17 13:50:00,28.35,28.43,28.33,28.4,28100.0,21.3723,21.4326,21.3572,21.41,28100.0
2009-09-17 13:55:00,28.4,28.42,28.38,28.4,18300.0,21.41,21.4251,21.3949,21.41,18300.0
2009-09-17 14:00:00,28.39,28.4,28.31,28.39,43500.0,21.4025,21.41,21.3421,21.4025,43500.0
2009-09-17 14:05:00,28.4,28.42,28.39,28.42,6700.0,21.41,21.4251,21.4025,21.4251,6700.0
2009-09-17 14:10:00,28.43,28.47,28.4,28.47,15800.0,21.4326,21.4628,21.41,21.4628,15800.0
2009-09-17 14:15:00,28.48,28.52,28.48,28.51,15000.0,21.4703,21.5005,21.4703,21.4929,15000.0
2009-09-17 14:20:00,28.51,28.58,28.5,28.57,25500.0,21.4929,21.5457,21.4854,21.5382,25500.0
2009-09-17 14:25:00,28.58,28.64,28.57,28.64,11200.0,21.5457,21.5909,21.5382,21.5909,11200.0
2009-09-17 14:30:00,28.65,28.67,28.65,28.67,5700.0,21.5985,21.6135,21.5985,21.6135,5700.0
2009-09-17 14:35:00,28.67,28.68,28.65,28.65,12400.0,21.6135,21.6211,21.5985,21.5985,12400.0
2009-09-17 14:40:00,28.65,28.7,28.56,28.67,101200.0,21.5985,21.6362,21.5306,21.6135,101200.0
2009-09-17 14:45:00,28.65,28.73,28.65,28.7,26100.0,21.5985,21.6588,21.5985,21.6362,26100.0
2009-09-17 14:50:00,28.7,28.73,28.7,28.7,10500.0,21.6362,21.6588,21.6362,21.6362,10500.0
2009-09-17 14:55:00,28.7,28.71,28.65,28.65,11700.0,21.6362,21.6437,21.5985,21.5985,11700.0
2009-09-17 15:00:00,28.66,28.66,28.62,28.65,29700.0,21.606,21.606,21.5758,21.5985,29700.0
2009-09-17 15:05:00,28.63,28.63,28.56,28.56,21500.0,21.5834,21.5834,21.5306,21.5306,21500.0
2009-09-17 15:10:00,28.55,28.6,28.55,28.58,20100.0,21.5231,21.5608,21.5231,21.5457,20100.0
2009-09-17 15:15:00,28.58,28.6,28.57,28.58,30000.0,21.5457,21.5608,21.5382,21.5457,30000.0
2009-09-17 15:20:00,28.58,28.59,28.53,28.53,33400.0,21.5457,21.5532,21.508,21.508,33400.0
2009-09-17 15:25:00,28.54,28.61,28.54,28.57,49700.0,21.5155,21.5683,21.5155,21.5382,49700.0
2009-09-17 15:30:00,28.57,28.59,28.53,28.55,36200.0,21.5382,21.5532,21.508,21.5231,36200.0
2009-09-17 15:35:00,28.55,28.58,28.54,28.56,20100.0,21.5231,21.5457,21.5155,21.5306,20100.0
2009-09-17 15:40:00,28.56,28.56,28.52,28.56,50700.0,21.5306,21.5306,21.5005,21.5306,50700.0
2009-09-17 15:45:00,28.55,28.62,28.55,28.6,98700.0,21.5231,21.5758,21.5231,21.5608,98700.0
2009-09-17 15:50:00,28.61,28.62,28.55,28.58,76800.0,21.5683,21.5758,21.5231,21.5457,76800.0
2009-09-17 15:55:00,28.58,28.58,28.39,28.51,285600.0,21.5457,21.5457,21.4025,21.4929,285600.0
2009-09-18 09:30:00,28.53,28.6,28.47,28.52,98000.0,21.508,21.5608,21.4628,21.5005,98000.0
2009-09-18 09:35:00,28.52,28.59,28.48,28.5,15700.0,21.5005,21.5532,21.4703,21.4854,15700.0
2009-09-18 09:40:00,28.51,28.59,28.51,28.55,4600.0,21.4929,21.5532,21.4929,21.5231,4600.0
2009-09-18 09:45:00,28.55,28.56,28.5,28.51,4900.0,21.5231,21.5306,21.4854,21.4929,4900.0
2009-09-18 09:50:00,28.51,28.58,28.5,28.51,18300.0,21.4929,21.5457,21.4854,21.4929,18300.0
2009-09-18 09:55:00,28.51,28.59,28.5,28.59,19400.0,21.4929,21.5532,21.4854,21.5532,19400.0
2009-09-18 10:00:00,28.58,28.58,28.52,28.54,18000.0,21.5457,21.5457,21.5005,21.5155,18000.0
2009-09-18 10:05:00,28.53,28.55,28.5,28.53,15900.0,21.508,21.5231,21.4854,21.508,15900.0
2009-09-18 10:10:00,28.53,28.53,28.46,28.47,41000.0,21.508,21.508,21.4552,21.4628,41000.0
2009-09-18 10:15:00,28.48,28.5,28.44,28.45,24600.0,21.4703,21.4854,21.4402,21.4477,24600.0
2009-09-18 10:20:00,28.45,28.48,28.41,28.41,12900.0,21.4477,21.4703,21.4175,21.4175,12900.0
2009-09-18 10:25:00,28.41,28.46,28.39,28.41,31900.0,21.4175,21.4552,21.4025,21.4175,31900.0
2009-09-18 10:30:00,28.4,28.56,28.4,28.56,27400.0,21.41,21.5306,21.41,21.5306,27400.0
2009-09-18 10:35:00,28.55,28.59,28.54,28.55,22500.0,21.5231,21.5532,21.5155,21.5231,22500.0
2009-09-18 10:40:00,28.54,28.56,28.49,28.49,61300.0,21.5155,21.5306,21.4778,21.4778,61300.0
2009-09-18 10:45:00,28.49,28.49,28.32,28.33,106200.0,21.4778,21.4778,21.3497,21.3572,106200.0
2009-09-18 10:50:00,28.32,28.38,28.28,28.38,24700.0,21.3497,21.3949,21.3195,21.3949,24700.0
2009-09-18 10:55:00,28.38,28.46,28.34,28.35,16600.0,21.3949,21.4552,21.3648,21.3723,16600.0
2009-09-18 11:00:00,28.34,28.4,28.33,28.35,11500.0,21.3648,21.41,21.3572,21.3723,11500.0
2009-09-18 11:05:00,28.33,28.33,28.28,28.29,12100.0,21.3572,21.3572,21.3195,21.3271,12100.0
2009-09-18 11:10:00,28.29,28.29,28.21,28.21,19400.0,21.3271,21.3271,21.2668,21.2668,19400.0
2009-09-18 11:15:00,28.21,28.21,28.16,28.17,11600.0,21.2668,21.2668,21.2291,21.2366,11600.0
2009-09-18 11:20:00,28.16,28.17,28.09,28.1,20400.0,21.2291,21.2366,21.1763,21.1838,20400.0
2009-09-18 11:25:00,28.09,28.1,28.01,28.01,19600.0,21.1763,21.1838,21.116,21.116,19600.0
2009-09-18 11:30:00,28.01,28.11,27.99,28.04,36500.0,21.116,21.1914,21.1009,21.1386,36500.0
2009-09-18 11:35:00,28.04,28.09,28.04,28.08,9600.0,21.1386,21.1763,21.1386,21.1688,9600.0
2009-09-18 11:40:00,28.08,28.09,28.04,28.05,42000.0,21.1688,21.1763,21.1386,21.1461,42000.0
2009-09-18 11:45:00,28.05,28.06,28.03,28.03,9800.0,21.1461,21.1537,21.1311,21.1311,9800.0
2009-09-18 11:50:00,28.03,28.03,27.98,28.0,32800.0,21.1311,21.1311,21.0934,21.1084,32800.0
2009-09-18 11:55:00,27.99,28.04,27.99,28.02,10900.0,21.1009,21.1386,21.1009,21.1235,10900.0
2009-09-18 12:00:00,28.02,28.04,28.0,28.01,11100.0,21.1235,21.1386,21.1084,21.116,11100.0
2009-09-18 12:05:00,28.01,28.1,27.99,28.1,20400.0,21.116,21.1838,21.1009,21.1838,20400.0
2009-09-18 12:10:00,28.1,28.14,28.05,28.14,14400.0,21.1838,21.214,21.1461,21.214,14400.0
2009-09-18 12:15:00,28.12,28.14,28.03,28.03,13000.0,21.1989,21.214,21.1311,21.1311,13000.0
2009-09-18 12:20:00,28.03,28.04,28.01,28.03,5200.0,21.1311,21.1386,21.116,21.1311,5200.0
2009-09-18 12:25:00,28.03,28.03,28.02,28.02,3300.0,21.1311,21.1311,21.1235,21.1235,3300.0
2009-09-18 12:30:00,28.02,28.09,28.02,28.09,6600.0,21.1235,21.1763,21.1235,21.1763,6600.0
2009-09-18 12:35:00,28.08,28.09,28.07,28.08,3900.0,21.1688,21.1763,21.1612,21.1688,3900.0
2009-09-18 12:40:00,28.07,28.12,28.07,28.11,12200.0,21.1612,21.1989,21.1612,21.1914,12200.0
2009-09-18 12:45:00,28.12,28.12,28.1,28.11,6000.0,21.1989,21.1989,21.1838,21.1914,6000.0
2009-09-18 12:50:00,28.11,28.12,28.1,28.11,5100.0,21.1914,21.1989,21.1838,21.1914,5100.0
2009-09-18 12:55:00,28.11,28.15,28.11,28.15,6000.0,21.1914,21.2215,21.1914,21.2215,6000.0
2009-09-18 13:00:00,28.14,28.18,28.14,28.15,6900.0,21.214,21.2441,21.214,21.2215,6900.0
2009-09-18 13:05:00,28.16,28.17,28.15,28.16,4300.0,21.2291,21.2366,21.2215,21.2291,4300.0
2009-09-18 13:10:00,28.17,28.2,28.17,28.19,7000.0,21.2366,21.2592,21.2366,21.2517,7000.0
2009-09-18 13:15:00,28.19,28.24,28.18,28.24,10900.0,21.2517,21.2894,21.2441,21.2894,10900.0
2009-09-18 13:20:00,28.23,28.24,28.21,28.22,12200.0,21.2818,21.2894,21.2668,21.2743,12200.0
2009-09-18 13:25:00,28.22,28.24,28.22,28.23,2600.0,21.2743,21.2894,21.2743,21.2818,2600.0
2009-09-18 13:30:00,28.24,28.24,28.21,28.22,8300.0,21.2894,21.2894,21.2668,21.2743,8300.0
2009-09-18 13:35:00,28.23,28.23,28.18,28.19,7100.0,21.2818,21.2818,21.2441,21.2517,7100.0
2009-09-18 13:40:00,28.19,28.19,28.16,28.17,3800.0,21.2517,21.2517,21.2291,21.2366,3800.0
2009-09-18 13:45:00,28.16,28.23,28.15,28.23,14400.0,21.2291,21.2818,21.2215,21.2818,14400.0
2009-09-18 13:50:00,28.23,28.23,28.2,28.21,6200.0,21.2818,21.2818,21.2592,21.2668,6200.0
2009-09-18 13:55:00,28.2,28.21,28.19,28.2,8400.0,21.2592,21.2668,21.2517,21.2592,8400.0
2009-09-18 14:00:00,28.2,28.21,28.18,28.18,20700.0,21.2592,21.2668,21.2441,21.2441,20700.0
2009-09-18 14:05:00,28.19,28.23,28.18,28.18,14500.0,21.2517,21.2818,21.2441,21.2441,14500.0
2009-09-18 14:10:00,28.18,28.18,28.13,28.13,13900.0,21.2441,21.2441,21.2064,21.2064,13900.0
2009-09-18 14:15:00,28.14,28.15,28.1,28.1,11300.0,21.214,21.2215,21.1838,21.1838,11300.0
2009-09-18 14:20:00,28.11,28.11,28.1,28.11,19200.0,21.1914,21.1914,21.1838,21.1914,19200.0
2009-09-18 14:25:00,28.11,28.14,28.1,28.13,10600.0,21.1914,21.214,21.1838,21.2064,10600.0
2009-09-18 14:30:00,28.13,28.14,28.04,28.04,50600.0,21.2064,21.214,21.1386,21.1386,50600.0
2009-09-18 14:35:00,28.04,28.05,27.99,28.0,32700.0,21.1386,21.1461,21.1009,21.1084,32700.0
2009-09-18 14:40:00,28.01,28.03,27.99,28.01,19300.0,21.116,21.1311,21.1009,21.116,19300.0
2009-09-18 14:45:00,28.01,28.03,28.01,28.02,13300.0,21.116,21.1311,21.116,21.1235,13300.0
2009-09-18 14:50:00,28.02,28.03,28.0,28.0,13800.0,21.1235,21.1311,21.1084,21.1084,13800.0
2009-09-18 14:55:00,28.0,28.03,28.0,28.0,18900.0,21.1084,21.1311,21.1084,21.1084,18900.0
2009-09-18 15:00:00,28.0,28.01,28.0,28.0,23400.0,21.1084,21.116,21.1084,21.1084,23400.0
2009-09-18 15:05:00,28.0,28.02,27.93,27.93,36600.0,21.1084,21.1235,21.0557,21.0557,36600.0
2009-09-18 15:10:00,27.93,27.95,27.91,27.92,27800.0,21.0557,21.0708,21.0406,21.0481,27800.0
2009-09-18 15:15:00,27.92,27.96,27.91,27.95,32100.0,21.0481,21.0783,21.0406,21.0708,32100.0
2009-09-18 15:20:00,27.96,28.0,27.96,28.0,18900.0,21.0783,21.1084,21.0783,21.1084,18900.0
2009-09-18 15:25:00,27.99,28.03,27.98,28.01,81800.0,21.1009,21.1311,21.0934,21.116,81800.0
2009-09-18 15:30:00,28.01,28.02,28.0,28.02,48500.0,21.116,21.1235,21.1084,21.1235,48500.0
2009-09-18 15:35:00,28.02,28.03,28.0,28.0,38200.0,21.1235,21.1311,21.1084,21.1084,38200.0
2009-09-18 15:40:00,28.0,28.0,27.88,27.89,86300.0,21.1084,21.1084,21.018,21.0255,86300.0
2009-09-18 15:45:00,27.88,27.94,27.85,27.87,59600.0,21.018,21.0632,20.9954,21.0104,59600.0
2009-09-18 15:50:00,27.87,27.9,27.82,27.82,59900.0,21.0104,21.0331,20.9727,20.9727,59900.0
2009-09-18 15:55:00,27.82,27.9,27.81,27.87,98600.0,20.9727,21.0331,20.9652,21.0104,98600.0
2009-09-21 09:30:00,27.76,27.76,27.18,27.33,44100.0,20.9275,20.9275,20.4903,20.6034,44100.0
2009-09-21 09:35:00,27.32,27.4,27.26,27.38,32300.0,20.5958,20.6561,20.5506,20.641,32300.0
2009-09-21 09:40:00,27.4,27.4,27.35,27.39,38200.0,20.6561,20.6561,20.6184,20.6486,38200.0
2009-09-21 09:45:00,27.39,27.39,27.34,27.39,24900.0,20.6486,20.6486,20.6109,20.6486,24900.0
2009-09-21 09:50:00,27.37,27.39,27.34,27.35,20600.0,20.6335,20.6486,20.6109,20.6184,20600.0
2009-09-21 09:55:00,27.37,27.39,27.34,27.38,47500.0,20.6335,20.6486,20.6109,20.641,47500.0
2009-09-21 10:00:00,27.37,27.45,27.36,27.42,44700.0,20.6335,20.6938,20.626,20.6712,44700.0
2009-09-21 10:05:00,27.42,27.43,27.36,27.42,29100.0,20.6712,20.6787,20.626,20.6712,29100.0
2009-09-21 10:10:00,27.41,27.43,27.37,27.42,24200.0,20.6637,20.6787,20.6335,20.6712,24200.0
2009-09-21 10:15:00,27.43,27.57,27.43,27.56,51600.0,20.6787,20.7843,20.6787,20.7767,51600.0
2009-09-21 10:20:00,27.55,27.62,27.53,27.61,22200.0,20.7692,20.822,20.7541,20.8144,22200.0
2009-09-21 10:25:00,27.62,27.7,27.62,27.67,34800.0,20.822,20.8823,20.822,20.8597,34800.0
2009-09-21 10:30:00,27.66,27.66,27.53,27.55,13800.0,20.8521,20.8521,20.7541,20.7692,13800.0
2009-09-21 10:35:00,27.55,27.6,27.54,27.6,12700.0,20.7692,20.8069,20.7617,20.8069,12700.0
2009-09-21 10:40:00,27.6,27.65,27.6,27.61,5800.0,20.8069,20.8446,20.8069,20.8144,5800.0
2009-09-21 10:45:00,27.6,27.67,27.6,27.67,3200.0,20.8069,20.8597,20.8069,20.8597,3200.0
2009-09-21 10:50:00,27.65,27.69,27.64,27.64,4600.0,20.8446,20.8747,20.8371,20.8371,4600.0
2009-09-21 10:55:00,27.64,27.67,27.63,27.66,27900.0,20.8371,20.8597,20.8295,20.8521,27900.0
2009-09-21 11:00:00,27.67,27.67,27.64,27.66,16400.0,20.8597,20.8597,20.8371,20.8521,16400.0
2009-09-21 11:05:00,27.64,27.69,27.63,27.68,35600.0,20.8371,20.8747,20.8295,20.8672,35600.0
2009-09-21 11:10:00,27.69,27.69,27.62,27.63,21600.0,20.8747,20.8747,20.822,20.8295,21600.0
2009-09-21 11:15:00,27.62,27.62,27.57,27.58,10100.0,20.822,20.822,20.7843,20.7918,10100.0
2009-09-21 11:20:00,27.58,27.58,27.53,27.54,16900.0,20.7918,20.7918,20.7541,20.7617,16900.0
2009-09-21 11:25:00,27.54,27.61,27.54,27.61,110200.0,20.7617,20.8144,20.7617,20.8144,110200.0
2009-09-21 11:30:00,27.61,27.69,27.61,27.69,15700.0,20.8144,20.8747,20.8144,20.8747,15700.0
2009-09-21 11:35:00,27.69,27.7,27.67,27.68,11100.0,20.8747,20.8823,20.8597,20.8672,11100.0
2009-09-21 11:40:00,27.69,27.7,27.68,27.7,8300.0,20.8747,20.8823,20.8672,20.8823,8300.0
2009-09-21 11:45:00,27.7,27.72,27.69,27.71,11800.0,20.8823,20.8974,20.8747,20.8898,11800.0
2009-09-21 11:50:00,27.71,27.78,27.7,27.76,7600.0,20.8898,20.9426,20.8823,20.9275,7600.0
2009-09-21 11:55:00,27.75,27.75,27.69,27.69,6000.0,20.92,20.92,20.8747,20.8747,6000.0
2009-09-21 12:00:00,27.68,27.69,27.68,27.68,3600.0,20.8672,20.8747,20.8672,20.8672,3600.0
2009-09-21 12:05:00,27.68,27.69,27.68,27.69,1800.0,20.8672,20.8747,20.8672,20.8747,1800.0
2009-09-21 12:10:00,27.69,27.69,27.66,27.67,4900.0,20.8747,20.8747,20.8521,20.8597,4900.0
2009-09-21 12:15:00,27.67,27.67,27.63,27.63,5500.0,20.8597,20.8597,20.8295,20.8295,5500.0
2009-09-21 12:20:00,27.63,27.65,27.63,27.64,6600.0,20.8295,20.8446,20.8295,20.8371,6600.0
2009-09-21 12:25:00,27.64,27.68,27.64,27.65,19300.0,20.8371,20.8672,20.8371,20.8446,19300.0
2009-09-21 12:30:00,27.66,27.67,27.64,27.65,4500.0,20.8521,20.8597,20.8371,20.8446,4500.0
2009-09-21 12:35:00,27.65,27.65,27.64,27.65,4600.0,20.8446,20.8446,20.8371,20.8446,4600.0
2009-09-21 12:40:00,27.65,27.67,27.64,27.65,33700.0,20.8446,20.8597,20.8371,20.8446,33700.0
2009-09-21 12:45:00,27.66,27.69,27.65,27.68,7800.0,20.8521,20.8747,20.8446,20.8672,7800.0
2009-09-21 12:50:00,27.68,27.71,27.68,27.71,3100.0,20.8672,20.8898,20.8672,20.8898,3100.0
2009-09-21 12:55:00,27.7,27.7,27.67,27.7,4800.0,20.8823,20.8823,20.8597,20.8823,4800.0
2009-09-21 13:00:00,27.7,27.72,27.7,27.72,7400.0,20.8823,20.8974,20.8823,20.8974,7400.0
2009-09-21 13:05:00,27.72,27.74,27.71,27.74,3700.0,20.8974,20.9124,20.8898,20.9124,3700.0
2009-09-21 13:10:00,27.74,27.8,27.74,27.8,6700.0,20.9124,20.9577,20.9124,20.9577,6700.0
2009-09-21 13:15:00,27.8,27.85,27.79,27.85,4000.0,20.9577,20.9954,20.9501,20.9954,4000.0
2009-09-21 13:20:00,27.85,27.87,27.85,27.87,7600.0,20.9954,21.0104,20.9954,21.0104,7600.0
2009-09-21 13:25:00,27.86,27.87,27.84,27.87,12500.0,21.0029,21.0104,20.9878,21.0104,12500.0
2009-09-21 13:30:00,27.87,27.98,27.86,27.97,24500.0,21.0104,21.0934,21.0029,21.0858,24500.0
2009-09-21 13:35:00,27.96,28.02,27.96,28.02,13000.0,21.0783,21.1235,21.0783,21.1235,13000.0
2009-09-21 13:40:00,28.01,28.02,27.96,27.99,19700.0,21.116,21.1235,21.0783,21.1009,19700.0
2009-09-21 13:45:00,27.99,28.01,27.96,27.97,6400.0,21.1009,21.116,21.0783,21.0858,6400.0
2009-09-21 13:50:00,27.95,27.95,27.91,27.95,16300.0,21.0708,21.0708,21.0406,21.0708,16300.0
2009-09-21 13:55:00,27.95,27.97,27.92,27.93,5800.0,21.0708,21.0858,21.0481,21.0557,5800.0
2009-09-21 14:00:00,27.94,27.97,27.93,27.97,11400.0,21.0632,21.0858,21.0557,21.0858,11400.0
2009-09-21 14:05:00,27.97,27.97,27.96,27.97,12000.0,21.0858,21.0858,21.0783,21.0858,12000.0
2009-09-21 14:10:00,27.97,28.02,27.95,28.02,23000.0,21.0858,21.1235,21.0708,21.1235,23000.0
2009-09-21 14:15:00,28.02,28.06,28.02,28.04,12700.0,21.1235,21.1537,21.1235,21.1386,12700.0
2009-09-21 14:20:00,28.04,28.08,28.04,28.06,6500.0,21.1386,21.1688,21.1386,21.1537,6500.0
2009-09-21 14:25:00,28.06,28.12,28.06,28.12,15900.0,21.1537,21.1989,21.1537,21.1989,15900.0
2009-09-21 14:30:00,28.12,28.2,28.0,28.2,76400.0,21.1989,21.2592,21.1084,21.2592,76400.0
2009-09-21 14:35:00,28.2,28.2,28.14,28.17,27200.0,21.2592,21.2592,21.214,21.2366,27200.0
2009-09-21 14:40:00,28.17,28.18,28.14,28.14,22000.0,21.2366,21.2441,21.214,21.214,22000.0
2009-09-21 14:45:00,28.15,28.17,28.12,28.13,20300.0,21.2215,21.2366,21.1989,21.2064,20300.0
2009-09-21 14:50:00,28.12,28.13,28.08,28.1,27400.0,21.1989,21.2064,21.1688,21.1838,27400.0
2009-09-21 14:55:00,28.09,28.1,28.02,28.02,25000.0,21.1763,21.1838,21.1235,21.1235,25000.0
2009-09-21 15:00:00,28.02,28.03,27.95,27.95,19900.0,21.1235,21.1311,21.0708,21.0708,19900.0
2009-09-21 15:05:00,27.95,27.95,27.9,27.9,11700.0,21.0708,21.0708,21.0331,21.0331,11700.0
2009-09-21 15:10:00,27.9,27.91,27.86,27.89,18600.0,21.0331,21.0406,21.0029,21.0255,18600.0
2009-09-21 15:15:00,27.89,28.03,27.87,27.99,76300.0,21.0255,21.1311,21.0104,21.1009,76300.0
2009-09-21 15:20:00,27.99,28.02,27.96,27.96,41000.0,21.1009,21.1235,21.0783,21.0783,41000.0
2009-09-21 15:25:00,27.96,27.98,27.94,27.97,15900.0,21.0783,21.0934,21.0632,21.0858,15900.0
2009-09-21 15:30:00,27.97,27.98,27.85,27.87,58000.0,21.0858,21.0934,20.9954,21.0104,58000.0
2009-09-21 15:35:00,27.86,27.98,27.85,27.9,42600.0,21.0029,21.0934,20.9954,21.0331,42600.0
2009-09-21 15:40:00,27.91,27.95,27.89,27.89,43000.0,21.0406,21.0708,21.0255,21.0255,43000.0
2009-09-21 15:45:00,27.89,27.93,27.87,27.93,25800.0,21.0255,21.0557,21.0104,21.0557,25800.0
2009-09-21 15:50:00,27.93,27.95,27.89,27.91,52800.0,21.0557,21.0708,21.0255,21.0406,52800.0
2009-09-21 15:55:00,27.91,28.05,27.91,28.05,77300.0,21.0406,21.1461,21.0406,21.1461,77300.0
2009-09-22 09:30:00,28.25,28.35,28.17,28.3,39100.0,21.2969,21.3723,21.2366,21.3346,39100.0
2009-09-22 09:35:00,28.3,28.42,28.25,28.39,12900.0,21.3346,21.4251,21.2969,21.4025,12900.0
2009-09-22 09:40:00,28.39,28.5,28.36,28.5,61400.0,21.4025,21.4854,21.3798,21.4854,61400.0
2009-09-22 09:45:00,28.5,28.6,28.49,28.56,25600.0,21.4854,21.5608,21.4778,21.5306,25600.0
2009-09-22 09:50:00,28.55,28.71,28.54,28.71,45900.0,21.5231,21.6437,21.5155,21.6437,45900.0
2009-09-22 09:55:00,28.71,28.71,28.57,28.62,25700.0,21.6437,21.6437,21.5382,21.5758,25700.0
2009-09-22 10:00:00,28.61,28.62,28.5,28.53,11800.0,21.5683,21.5758,21.4854,21.508,11800.0
2009-09-22 10:05:00,28.54,28.75,28.54,28.72,23100.0,21.5155,21.6739,21.5155,21.6512,23100.0
2009-09-22 10:10:00,28.75,28.78,28.67,28.74,35700.0,21.6739,21.6965,21.6135,21.6663,35700.0
2009-09-22 10:15:00,28.74,28.77,28.72,28.74,16700.0,21.6663,21.6889,21.6512,21.6663,16700.0
2009-09-22 10:20:00,28.74,28.8,28.73,28.77,77900.0,21.6663,21.7115,21.6588,21.6889,77900.0
2009-09-22 10:25:00,28.78,28.78,28.73,28.73,16400.0,21.6965,21.6965,21.6588,21.6588,16400.0
2009-09-22 10:30:00,28.74,28.75,28.7,28.73,17100.0,21.6663,21.6739,21.6362,21.6588,17100.0
2009-09-22 10:35:00,28.73,28.73,28.65,28.67,14600.0,21.6588,21.6588,21.5985,21.6135,14600.0
2009-09-22 10:40:00,28.67,28.68,28.61,28.65,13000.0,21.6135,21.6211,21.5683,21.5985,13000.0
2009-09-22 10:45:00,28.66,28.68,28.62,28.65,15100.0,21.606,21.6211,21.5758,21.5985,15100.0
2009-09-22 10:50:00,28.64,28.74,28.64,28.72,15900.0,21.5909,21.6663,21.5909,21.6512,15900.0
2009-09-22 10:55:00,28.74,28.74,28.65,28.73,97400.0,21.6663,21.6663,21.5985,21.6588,97400.0
2009-09-22 11:00:00,28.71,28.82,28.7,28.82,36600.0,21.6437,21.7266,21.6362,21.7266,36600.0
2009-09-22 11:05:00,28.82,28.88,28.77,28.78,56900.0,21.7266,21.7719,21.6889,21.6965,56900.0
2009-09-22 11:10:00,28.79,28.88,28.78,28.88,24600.0,21.704,21.7719,21.6965,21.7719,24600.0
2009-09-22 11:15:00,28.88,28.97,28.86,28.97,29900.0,21.7719,21.8397,21.7568,21.8397,29900.0
2009-09-22 11:20:00,28.97,28.97,28.82,28.85,43000.0,21.8397,21.8397,21.7266,21.7492,43000.0
2009-09-22 11:25:00,28.85,28.87,28.8,28.8,32200.0,21.7492,21.7643,21.7115,21.7115,32200.0
2009-09-22 11:30:00,28.8,28.86,28.73,28.79,37700.0,21.7115,21.7568,21.6588,21.704,37700.0
2009-09-22 11:35:00,28.79,28.8,28.76,28.78,9300.0,21.704,21.7115,21.6814,21.6965,9300.0
2009-09-22 11:40:00,28.78,28.78,28.71,28.72,18300.0,21.6965,21.6965,21.6437,21.6512,18300.0
2009-09-22 11:45:00,28.72,28.74,28.72,28.73,3700.0,21.6512,21.6663,21.6512,21.6588,3700.0
2009-09-22 11:50:00,28.74,28.75,28.73,28.75,11900.0,21.6663,21.6739,21.6588,21.6739,11900.0
2009-09-22 11:55:00,28.75,28.75,28.73,28.74,6500.0,21.6739,21.6739,21.6588,21.6663,6500.0
2009-09-22 12:00:00,28.74,28.74,28.73,28.73,6500.0,21.6663,21.6663,21.6588,21.6588,6500.0
2009-09-22 12:05:00,28.74,28.75,28.7,28.72,24000.0,21.6663,21.6739,21.6362,21.6512,24000.0
2009-09-22 12:10:00,28.73,28.75,28.7,28.73,14000.0,21.6588,21.6739,21.6362,21.6588,14000.0
2009-09-22 12:15:00,28.72,28.75,28.67,28.68,21700.0,21.6512,21.6739,21.6135,21.6211,21700.0
2009-09-22 12:20:00,28.69,28.71,28.63,28.63,41900.0,21.6286,21.6437,21.5834,21.5834,41900.0
2009-09-22 12:25:00,28.64,28.64,28.61,28.63,10800.0,21.5909,21.5909,21.5683,21.5834,10800.0
2009-09-22 12:30:00,28.63,28.66,28.63,28.63,8000.0,21.5834,21.606,21.5834,21.5834,8000.0
2009-09-22 12:35:00,28.63,28.65,28.57,28.57,13300.0,21.5834,21.5985,21.5382,21.5382,13300.0
2009-09-22 12:40:00,28.57,28.58,28.5,28.5,10800.0,21.5382,21.5457,21.4854,21.4854,10800.0
2009-09-22 12:45:00,28.51,28.51,28.47,28.5,5600.0,21.4929,21.4929,21.4628,21.4854,5600.0
2009-09-22 12:50:00,28.5,28.51,28.48,28.5,3200.0,21.4854,21.4929,21.4703,21.4854,3200.0
2009-09-22 12:55:00,28.5,28.53,28.48,28.48,6500.0,21.4854,21.508,21.4703,21.4703,6500.0
2009-09-22 13:00:00,28.48,28.51,28.47,28.5,3700.0,21.4703,21.4929,21.4628,21.4854,3700.0
2009-09-22 13:05:00,28.48,28.51,28.48,28.5,11000.0,21.4703,21.4929,21.4703,21.4854,11000.0
2009-09-22 13:10:00,28.49,28.52,28.47,28.49,19700.0,21.4778,21.5005,21.4628,21.4778,19700.0
2009-09-22 13:15:00,28.47,28.48,28.44,28.46,10600.0,21.4628,21.4703,21.4402,21.4552,10600.0
2009-09-22 13:20:00,28.45,28.46,28.43,28.43,3500.0,21.4477,21.4552,21.4326,21.4326,3500.0
2009-09-22 13:25:00,28.41,28.43,28.41,28.42,2200.0,21.4175,21.4326,21.4175,21.4251,2200.0
2009-09-22 13:30:00,28.43,28.46,28.42,28.46,3700.0,21.4326,21.4552,21.4251,21.4552,3700.0
2009-09-22 13:35:00,28.44,28.46,28.42,28.42,4500.0,21.4402,21.4552,21.4251,21.4251,4500.0
2009-09-22 13:40:00,28.42,28.45,28.41,28.43,13300.0,21.4251,21.4477,21.4175,21.4326,13300.0
2009-09-22 13:45:00,28.44,28.45,28.41,28.45,9900.0,21.4402,21.4477,21.4175,21.4477,9900.0
2009-09-22 13:50:00,28.46,28.47,28.44,28.46,3600.0,21.4552,21.4628,21.4402,21.4552,3600.0
2009-09-22 13:55:00,28.46,28.51,28.44,28.45,35200.0,21.4552,21.4929,21.4402,21.4477,35200.0
2009-09-22 14:00:00,28.46,28.47,28.46,28.47,2300.0,21.4552,21.4628,21.4552,21.4628,2300.0
2009-09-22 14:05:00,28.46,28.48,28.46,28.48,2700.0,21.4552,21.4703,21.4552,21.4703,2700.0
2009-09-22 14:10:00,28.48,28.53,28.48,28.52,13900.0,21.4703,21.508,21.4703,21.5005,13900.0
2009-09-22 14:15:00,28.53,28.55,28.53,28.55,6300.0,21.508,21.5231,21.508,21.5231,6300.0
2009-09-22 14:20:00,28.55,28.56,28.51,28.51,20700.0,21.5231,21.5306,21.4929,21.4929,20700.0
2009-09-22 14:25:00,28.51,28.51,28.43,28.44,12200.0,21.4929,21.4929,21.4326,21.4402,12200.0
2009-09-22 14:30:00,28.44,28.45,28.36,28.37,32800.0,21.4402,21.4477,21.3798,21.3874,32800.0
2009-09-22 14:35:00,28.37,28.37,28.31,28.35,17300.0,21.3874,21.3874,21.3421,21.3723,17300.0
2009-09-22 14:40:00,28.35,28.38,28.35,28.36,37000.0,21.3723,21.3949,21.3723,21.3798,37000.0
2009-09-22 14:45:00,28.35,28.36,28.34,28.35,8200.0,21.3723,21.3798,21.3648,21.3723,8200.0
2009-09-22 14:50:00,28.35,28.35,28.31,28.33,8100.0,21.3723,21.3723,21.3421,21.3572,8100.0
2009-09-22 14:55:00,28.33,28.33,28.32,28.32,6000.0,21.3572,21.3572,21.3497,21.3497,6000.0
2009-09-22 15:00:00,28.32,28.33,28.22,28.24,45900.0,21.3497,21.3572,21.2743,21.2894,45900.0
2009-09-22 15:05:00,28.24,28.27,28.23,28.26,32300.0,21.2894,21.312,21.2818,21.3045,32300.0
2009-09-22 15:10:00,28.26,28.29,28.26,28.26,50000.0,21.3045,21.3271,21.3045,21.3045,50000.0
2009-09-22 15:15:00,28.27,28.29,28.26,28.28,22900.0,21.312,21.3271,21.3045,21.3195,22900.0
2009-09-22 15:20:00,28.28,28.33,28.25,28.33,38900.0,21.3195,21.3572,21.2969,21.3572,38900.0
2009-09-22 15:25:00,28.34,28.36,28.3,28.31,18500.0,21.3648,21.3798,21.3346,21.3421,18500.0
2009-09-22 15:30:00,28.32,28.35,28.31,28.33,23100.0,21.3497,21.3723,21.3421,21.3572,23100.0
2009-09-22 15:35:00,28.34,28.36,28.31,28.31,26400.0,21.3648,21.3798,21.3421,21.3421,26400.0
2009-09-22 15:40:00,28.31,28.34,28.29,28.29,43800.0,21.3421,21.3648,21.3271,21.3271,43800.0
2009-09-22 15:45:00,28.3,28.34,28.29,28.33,24600.0,21.3346,21.3648,21.3271,21.3572,24600.0
2009-09-22 15:50:00,28.33,28.37,28.33,28.36,30300.0,21.3572,21.3874,21.3572,21.3798,30300.0
2009-09-22 15:55:00,28.36,28.42,28.35,28.4,107900.0,21.3798,21.4251,21.3723,21.41,107900.0
2009-09-23 09:30:00,28.53,28.53,28.19,28.19,15500.0,21.508,21.508,21.2517,21.2517,15500.0
2009-09-23 09:35:00,28.2,28.39,28.2,28.28,17700.0,21.2592,21.4025,21.2592,21.3195,17700.0
2009-09-23 09:40:00,28.28,28.28,28.1,28.22,42200.0,21.3195,21.3195,21.1838,21.2743,42200.0
2009-09-23 09:45:00,28.2,28.25,28.2,28.23,14900.0,21.2592,21.2969,21.2592,21.2818,14900.0
2009-09-23 09:50:00,28.23,28.23,28.08,28.08,24600.0,21.2818,21.2818,21.1688,21.1688,24600.0
2009-09-23 09:55:00,28.08,28.09,28.0,28.05,29100.0,21.1688,21.1763,21.1084,21.1461,29100.0
2009-09-23 10:00:00,28.05,28.1,28.05,28.09,7300.0,21.1461,21.1838,21.1461,21.1763,7300.0
2009-09-23 10:05:00,28.09,28.11,28.07,28.1,4600.0,21.1763,21.1914,21.1612,21.1838,4600.0
2009-09-23 10:10:00,28.1,28.1,28.07,28.08,3000.0,21.1838,21.1838,21.1612,21.1688,3000.0
2009-09-23 10:15:00,28.08,28.11,28.08,28.1,5000.0,21.1688,21.1914,21.1688,21.1838,5000.0
2009-09-23 10:20:00,28.11,28.11,28.09,28.09,19200.0,21.1914,21.1914,21.1763,21.1763,19200.0
2009-09-23 10:25:00,28.09,28.1,28.09,28.09,4100.0,21.1763,21.1838,21.1763,21.1763,4100.0
2009-09-23 10:30:00,28.09,28.13,28.02,28.13,375200.0,21.1763,21.2064,21.1235,21.2064,375200.0
2009-09-23 10:35:00,28.15,28.17,27.89,27.9,39100.0,21.2215,21.2366,21.0255,21.0331,39100.0
2009-09-23 10:40:00,27.92,27.94,27.9,27.92,10600.0,21.0481,21.0632,21.0331,21.0481,10600.0
2009-09-23 10:45:00,27.92,27.93,27.83,27.85,14500.0,21.0481,21.0557,20.9803,20.9954,14500.0
2009-09-23 10:50:00,27.84,27.85,27.8,27.81,5000.0,20.9878,20.9954,20.9577,20.9652,5000.0
2009-09-23 10:55:00,27.81,27.88,27.8,27.87,9600.0,20.9652,21.018,20.9577,21.0104,9600.0
2009-09-23 11:00:00,27.87,27.87,27.81,27.81,21700.0,21.0104,21.0104,20.9652,20.9652,21700.0
2009-09-23 11:05:00,27.8,27.86,27.8,27.82,25100.0,20.9577,21.0029,20.9577,20.9727,25100.0
2009-09-23 11:10:00,27.82,27.86,27.82,27.83,4500.0,20.9727,21.0029,20.9727,20.9803,4500.0
2009-09-23 11:15:00,27.82,27.86,27.82,27.83,11400.0,20.9727,21.0029,20.9727,20.9803,11400.0
2009-09-23 11:20:00,27.83,27.85,27.79,27.85,31000.0,20.9803,20.9954,20.9501,20.9954,31000.0
2009-09-23 11:25:00,27.84,27.84,27.82,27.83,14600.0,20.9878,20.9878,20.9727,20.9803,14600.0
2009-09-23 11:30:00,27.83,27.84,27.82,27.82,6200.0,20.9803,20.9878,20.9727,20.9727,6200.0
2009-09-23 11:35:00,27.82,27.83,27.75,27.78,41500.0,20.9727,20.9803,20.92,20.9426,41500.0
2009-09-23 11:40:00,27.78,27.78,27.66,27.67,27800.0,20.9426,20.9426,20.8521,20.8597,27800.0
2009-09-23 11:45:00,27.69,27.74,27.69,27.73,7700.0,20.8747,20.9124,20.8747,20.9049,7700.0
2009-09-23 11:50:00,27.73,27.73,27.71,27.72,8600.0,20.9049,20.9049,20.8898,20.8974,8600.0
2009-09-23 11:55:00,27.72,27.73,27.69,27.69,12400.0,20.8974,20.9049,20.8747,20.8747,12400.0
2009-09-23 12:00:00,27.68,27.75,27.67,27.75,14300.0,20.8672,20.92,20.8597,20.92,14300.0
2009-09-23 12:05:00,27.75,27.78,27.75,27.77,3300.0,20.92,20.9426,20.92,20.9351,3300.0
2009-09-23 12:10:00,27.78,27.79,27.77,27.77,9200.0,20.9426,20.9501,20.9351,20.9351,9200.0
2009-09-23 12:15:00,27.77,27.78,27.77,27.77,3100.0,20.9351,20.9426,20.9351,20.9351,3100.0
2009-09-23 12:20:00,27.78,27.78,27.73,27.73,23300.0,20.9426,20.9426,20.9049,20.9049,23300.0
2009-09-23 12:25:00,27.73,27.79,27.73,27.78,6400.0,20.9049,20.9501,20.9049,20.9426,6400.0
2009-09-23 12:30:00,27.79,27.85,27.79,27.84,8500.0,20.9501,20.9954,20.9501,20.9878,8500.0
2009-09-23 12:35:00,27.84,27.86,27.83,27.84,276400.0,20.9878,21.0029,20.9803,20.9878,276400.0
2009-09-23 12:40:00,27.85,27.87,27.82,27.82,44900.0,20.9954,21.0104,20.9727,20.9727,44900.0
2009-09-23 12:45:00,27.83,27.85,27.82,27.82,10200.0,20.9803,20.9954,20.9727,20.9727,10200.0
2009-09-23 12:50:00,27.83,27.83,27.81,27.83,8200.0,20.9803,20.9803,20.9652,20.9803,8200.0
2009-09-23 12:55:00,27.83,27.85,27.83,27.84,5600.0,20.9803,20.9954,20.9803,20.9878,5600.0
2009-09-23 13:00:00,27.85,27.85,27.83,27.85,21900.0,20.9954,20.9954,20.9803,20.9954,21900.0
2009-09-23 13:05:00,27.85,27.89,27.84,27.88,21600.0,20.9954,21.0255,20.9878,21.018,21600.0
2009-09-23 13:10:00,27.88,27.89,27.87,27.87,9300.0,21.018,21.0255,21.0104,21.0104,9300.0
2009-09-23 13:15:00,27.87,27.88,27.87,27.88,15000.0,21.0104,21.018,21.0104,21.018,15000.0
2009-09-23 13:20:00,27.88,27.89,27.87,27.87,17500.0,21.018,21.0255,21.0104,21.0104,17500.0
2009-09-23 13:25:00,27.88,27.88,27.87,27.87,6800.0,21.018,21.018,21.0104,21.0104,6800.0
2009-09-23 13:30:00,27.87,27.88,27.8,27.8,13500.0,21.0104,21.018,20.9577,20.9577,13500.0
2009-09-23 13:35:00,27.81,27.83,27.78,27.78,13300.0,20.9652,20.9803,20.9426,20.9426,13300.0
2009-09-23 13:40:00,27.78,27.79,27.76,27.77,4500.0,20.9426,20.9501,20.9275,20.9351,4500.0
2009-09-23 13:45:00,27.78,27.8,27.77,27.78,5000.0,20.9426,20.9577,20.9351,20.9426,5000.0
2009-09-23 13:50:00,27.79,27.79,27.75,27.76,20000.0,20.9501,20.9501,20.92,20.9275,20000.0
2009-09-23 13:55:00,27.76,27.77,27.74,27.74,11100.0,20.9275,20.9351,20.9124,20.9124,11100.0
2009-09-23 14:00:00,27.75,27.75,27.72,27.73,10000.0,20.92,20.92,20.8974,20.9049,10000.0
2009-09-23 14:05:00,27.72,27.73,27.68,27.68,10500.0,20.8974,20.9049,20.8672,20.8672,10500.0
2009-09-23 14:10:00,27.68,27.78,27.66,27.75,10400.0,20.8672,20.9426,20.8521,20.92,10400.0
2009-09-23 14:15:00,27.73,27.83,27.73,27.8,16800.0,20.9049,20.9803,20.9049,20.9577,16800.0
2009-09-23 14:20:00,27.8,27.88,27.79,27.86,37400.0,20.9577,21.018,20.9501,21.0029,37400.0
2009-09-23 14:25:00,27.85,27.92,27.85,27.91,34100.0,20.9954,21.0481,20.9954,21.0406,34100.0
2009-09-23 14:30:00,27.9,27.99,27.9,27.97,37200.0,21.0331,21.1009,21.0331,21.0858,37200.0
2009-09-23 14:35:00,27.99,28.07,27.98,28.01,26400.0,21.1009,21.1612,21.0934,21.116,26400.0
2009-09-23 14:40:00,28.01,28.12,28.0,28.0,45200.0,21.116,21.1989,21.1084,21.1084,45200.0
2009-09-23 14:45:00,28.0,28.03,28.0,28.01,14800.0,21.1084,21.1311,21.1084,21.116,14800.0
2009-09-23 14:50:00,28.03,28.06,28.0,28.03,12900.0,21.1311,21.1537,21.1084,21.1311,12900.0
2009-09-23 14:55:00,28.03,28.03,27.86,27.87,17600.0,21.1311,21.1311,21.0029,21.0104,17600.0
2009-09-23 15:00:00,27.88,27.91,27.88,27.91,19700.0,21.018,21.0406,21.018,21.0406,19700.0
2009-09-23 15:05:00,27.9,27.95,27.87,27.93,15300.0,21.0331,21.0708,21.0104,21.0557,15300.0
2009-09-23 15:10:00,27.92,27.92,27.85,27.87,11700.0,21.0481,21.0481,20.9954,21.0104,11700.0
2009-09-23 15:15:00,27.86,27.87,27.82,27.86,14400.0,21.0029,21.0104,20.9727,21.0029,14400.0
2009-09-23 15:20:00,27.86,27.89,27.8,27.83,26300.0,21.0029,21.0255,20.9577,20.9803,26300.0
2009-09-23 15:25:00,27.83,27.84,27.76,27.83,27200.0,20.9803,20.9878,20.9275,20.9803,27200.0
2009-09-23 15:30:00,27.82,27.83,27.73,27.73,40100.0,20.9727,20.9803,20.9049,20.9049,40100.0
2009-09-23 15:35:00,27.73,27.78,27.71,27.72,44200.0,20.9049,20.9426,20.8898,20.8974,44200.0
2009-09-23 15:40:00,27.73,27.8,27.72,27.72,75700.0,20.9049,20.9577,20.8974,20.8974,75700.0
2009-09-23 15:45:00,27.71,27.75,27.65,27.7,80700.0,20.8898,20.92,20.8446,20.8823,80700.0
2009-09-23 15:50:00,27.69,27.7,27.53,27.65,61800.0,20.8747,20.8823,20.7541,20.8446,61800.0
2009-09-23 15:55:00,27.64,27.65,27.54,27.58,92300.0,20.8371,20.8446,20.7617,20.7918,92300.0
2009-09-24 09:30:00,27.73,27.84,27.65,27.75,20700.0,20.9049,20.9878,20.8446,20.92,20700.0
2009-09-24 09:35:00,27.78,27.82,27.52,27.52,21500.0,20.9426,20.9727,20.7466,20.7466,21500.0
2009-09-24 09:40:00,27.53,27.59,27.34,27.38,28400.0,20.7541,20.7994,20.6109,20.641,28400.0
2009-09-24 09:45:00,27.4,27.53,27.4,27.5,5500.0,20.6561,20.7541,20.6561,20.7315,5500.0
2009-09-24 09:50:00,27.49,27.51,27.45,27.47,23000.0,20.724,20.739,20.6938,20.7089,23000.0
2009-09-24 09:55:00,27.46,27.53,27.46,27.48,9300.0,20.7014,20.7541,20.7014,20.7164,9300.0
2009-09-24 10:00:00,27.49,27.49,27.29,27.41,18600.0,20.724,20.724,20.5732,20.6637,18600.0
2009-09-24 10:05:00,27.4,27.4,27.25,27.34,26700.0,20.6561,20.6561,20.543,20.6109,26700.0
2009-09-24 10:10:00,27.34,27.34,27.2,27.22,11400.0,20.6109,20.6109,20.5053,20.5204,11400.0
2009-09-24 10:15:00,27.21,27.25,27.16,27.24,9400.0,20.5129,20.543,20.4752,20.5355,9400.0
2009-09-24 10:20:00,27.25,27.3,27.16,27.26,15700.0,20.543,20.5807,20.4752,20.5506,15700.0
2009-09-24 10:25:00,27.27,27.27,27.14,27.14,15200.0,20.5581,20.5581,20.4601,20.4601,15200.0
2009-09-24 10:30:00,27.13,27.17,27.03,27.04,25400.0,20.4526,20.4827,20.3772,20.3847,25400.0
2009-09-24 10:35:00,27.05,27.05,26.95,26.97,34100.0,20.3923,20.3923,20.3169,20.332,34100.0
2009-09-24 10:40:00,26.97,26.97,26.89,26.9,10600.0,20.332,20.332,20.2716,20.2792,10600.0
2009-09-24 10:45:00,26.9,26.95,26.9,26.9,17800.0,20.2792,20.3169,20.2792,20.2792,17800.0
2009-09-24 10:50:00,26.91,26.99,26.9,26.99,12800.0,20.2867,20.347,20.2792,20.347,12800.0
2009-09-24 10:55:00,26.99,27.02,26.97,26.97,44200.0,20.347,20.3697,20.332,20.332,44200.0
2009-09-24 11:00:00,26.97,27.0,26.97,26.97,26300.0,20.332,20.3546,20.332,20.332,26300.0
2009-09-24 11:05:00,26.97,27.0,26.95,26.96,11100.0,20.332,20.3546,20.3169,20.3244,11100.0
2009-09-24 11:10:00,26.96,26.99,26.94,26.95,12600.0,20.3244,20.347,20.3093,20.3169,12600.0
2009-09-24 11:15:00,26.95,26.96,26.9,26.95,11200.0,20.3169,20.3244,20.2792,20.3169,11200.0
2009-09-24 11:20:00,26.95,26.96,26.95,26.95,18100.0,20.3169,20.3244,20.3169,20.3169,18100.0
2009-09-24 11:25:00,26.95,26.99,26.94,26.98,21700.0,20.3169,20.347,20.3093,20.3395,21700.0
2009-09-24 11:30:00,26.98,26.99,26.98,26.99,2700.0,20.3395,20.347,20.3395,20.347,2700.0
2009-09-24 11:35:00,26.99,27.0,26.95,26.99,21100.0,20.347,20.3546,20.3169,20.347,21100.0
2009-09-24 11:40:00,26.99,27.0,26.98,27.0,9700.0,20.347,20.3546,20.3395,20.3546,9700.0
2009-09-24 11:45:00,26.99,26.99,26.94,26.98,20200.0,20.347,20.347,20.3093,20.3395,20200.0
2009-09-24 11:50:00,26.98,26.99,26.95,26.95,23300.0,20.3395,20.347,20.3169,20.3169,23300.0
2009-09-24 11:55:00,26.95,26.99,26.95,26.99,13000.0,20.3169,20.347,20.3169,20.347,13000.0
2009-09-24 12:00:00,27.0,27.0,26.96,26.99,14400.0,20.3546,20.3546,20.3244,20.347,14400.0
2009-09-24 12:05:00,27.0,27.0,26.95,26.95,14300.0,20.3546,20.3546,20.3169,20.3169,14300.0
2009-09-24 12:10:00,26.96,26.99,26.96,26.98,6000.0,20.3244,20.347,20.3244,20.3395,6000.0
2009-09-24 12:15:00,26.98,26.99,26.95,26.95,11200.0,20.3395,20.347,20.3169,20.3169,11200.0
2009-09-24 12:20:00,26.95,27.02,26.95,26.96,61100.0,20.3169,20.3697,20.3169,20.3244,61100.0
2009-09-24 12:25:00,26.96,26.96,26.95,26.95,20700.0,20.3244,20.3244,20.3169,20.3169,20700.0
2009-09-24 12:30:00,26.96,26.99,26.95,26.95,14600.0,20.3244,20.347,20.3169,20.3169,14600.0
2009-09-24 12:35:00,26.95,26.96,26.95,26.96,10000.0,20.3169,20.3244,20.3169,20.3244,10000.0
2009-09-24 12:40:00,26.96,26.97,26.95,26.95,8300.0,20.3244,20.332,20.3169,20.3169,8300.0
2009-09-24 12:45:00,26.95,26.97,26.95,26.96,17600.0,20.3169,20.332,20.3169,20.3244,17600.0
2009-09-24 12:50:00,26.95,26.97,26.95,26.97,4900.0,20.3169,20.332,20.3169,20.332,4900.0
2009-09-24 12:55:00,26.96,26.97,26.85,26.91,36400.0,20.3244,20.332,20.2415,20.2867,36400.0
2009-09-24 13:00:00,26.92,26.96,26.92,26.95,9200.0,20.2943,20.3244,20.2943,20.3169,9200.0
2009-09-24 13:05:00,26.94,26.98,26.94,26.96,9400.0,20.3093,20.3395,20.3093,20.3244,9400.0
2009-09-24 13:10:00,26.97,27.01,26.97,26.98,19400.0,20.332,20.3621,20.332,20.3395,19400.0
2009-09-24 13:15:00,26.97,26.97,26.93,26.95,18600.0,20.332,20.332,20.3018,20.3169,18600.0
2009-09-24 13:20:00,26.95,26.98,26.94,26.98,12100.0,20.3169,20.3395,20.3093,20.3395,12100.0
2009-09-24 13:25:00,26.98,26.98,26.95,26.95,8100.0,20.3395,20.3395,20.3169,20.3169,8100.0
2009-09-24 13:30:00,26.96,26.97,26.94,26.97,9400.0,20.3244,20.332,20.3093,20.332,9400.0
2009-09-24 13:35:00,26.97,26.97,26.9,26.9,13000.0,20.332,20.332,20.2792,20.2792,13000.0
2009-09-24 13:40:00,26.91,26.91,26.85,26.87,10400.0,20.2867,20.2867,20.2415,20.2566,10400.0
2009-09-24 13:45:00,26.87,26.9,26.86,26.9,5100.0,20.2566,20.2792,20.249,20.2792,5100.0
2009-09-24 13:50:00,26.89,26.9,26.86,26.86,7000.0,20.2716,20.2792,20.249,20.249,7000.0
2009-09-24 13:55:00,26.86,26.92,26.86,26.91,9500.0,20.249,20.2943,20.249,20.2867,9500.0
2009-09-24 14:00:00,26.9,26.92,26.87,26.91,10300.0,20.2792,20.2943,20.2566,20.2867,10300.0
2009-09-24 14:05:00,26.91,26.91,26.87,26.88,7200.0,20.2867,20.2867,20.2566,20.2641,7200.0
2009-09-24 14:10:00,26.88,26.9,26.87,26.89,5200.0,20.2641,20.2792,20.2566,20.2716,5200.0
2009-09-24 14:15:00,26.9,26.98,26.9,26.97,39500.0,20.2792,20.3395,20.2792,20.332,39500.0
2009-09-24 14:20:00,26.98,27.03,26.93,26.98,64800.0,20.3395,20.3772,20.3018,20.3395,64800.0
2009-09-24 14:25:00,27.0,27.08,27.0,27.04,61100.0,20.3546,20.4149,20.3546,20.3847,61100.0
2009-09-24 14:30:00,27.04,27.09,27.04,27.05,17900.0,20.3847,20.4224,20.3847,20.3923,17900.0
2009-09-24 14:35:00,27.05,27.09,27.03,27.08,7000.0,20.3923,20.4224,20.3772,20.4149,7000.0
2009-09-24 14:40:00,27.09,27.09,27.03,27.05,9100.0,20.4224,20.4224,20.3772,20.3923,9100.0
2009-09-24 14:45:00,27.04,27.07,27.0,27.0,9800.0,20.3847,20.4073,20.3546,20.3546,9800.0
2009-09-24 14:50:00,27.0,27.0,26.95,27.0,10500.0,20.3546,20.3546,20.3169,20.3546,10500.0
2009-09-24 14:55:00,27.01,27.05,27.0,27.03,8800.0,20.3621,20.3923,20.3546,20.3772,8800.0
2009-09-24 15:00:00,27.03,27.06,26.99,27.0,14500.0,20.3772,20.3998,20.347,20.3546,14500.0
2009-09-24 15:05:00,27.0,27.0,26.95,26.98,10100.0,20.3546,20.3546,20.3169,20.3395,10100.0
2009-09-24 15:10:00,26.97,27.08,26.97,27.05,15100.0,20.332,20.4149,20.332,20.3923,15100.0
2009-09-24 15:15:00,27.05,27.06,26.94,26.94,44900.0,20.3923,20.3998,20.3093,20.3093,44900.0
2009-09-24 15:20:00,26.96,26.97,26.89,26.97,84100.0,20.3244,20.332,20.2716,20.332,84100.0
2009-09-24 15:25:00,26.97,27.01,26.96,26.98,21000.0,20.332,20.3621,20.3244,20.3395,21000.0
2009-09-24 15:30:00,26.98,27.02,26.93,26.94,32700.0,20.3395,20.3697,20.3018,20.3093,32700.0
2009-09-24 15:35:00,26.94,26.95,26.9,26.9,27600.0,20.3093,20.3169,20.2792,20.2792,27600.0
2009-09-24 15:40:00,26.9,26.95,26.89,26.94,44700.0,20.2792,20.3169,20.2716,20.3093,44700.0
2009-09-24 15:45:00,26.95,27.01,26.95,26.97,36800.0,20.3169,20.3621,20.3169,20.332,36800.0
2009-09-24 15:50:00,26.98,27.02,26.94,26.95,36500.0,20.3395,20.3697,20.3093,20.3169,36500.0
2009-09-24 15:55:00,26.96,26.97,26.9,26.97,59200.0,20.3244,20.332,20.2792,20.332,59200.0
2009-09-25 09:30:00,27.08,27.27,27.05,27.13,39500.0,20.4149,20.5581,20.3923,20.4526,39500.0
2009-09-25 09:35:00,27.13,27.13,26.96,26.97,10600.0,20.4526,20.4526,20.3244,20.332,10600.0
2009-09-25 09:40:00,26.96,27.08,26.94,27.05,12000.0,20.3244,20.4149,20.3093,20.3923,12000.0
2009-09-25 09:45:00,27.07,27.15,27.06,27.11,12300.0,20.4073,20.4677,20.3998,20.4375,12300.0
2009-09-25 09:50:00,27.1,27.1,27.05,27.06,13800.0,20.43,20.43,20.3923,20.3998,13800.0
2009-09-25 09:55:00,27.05,27.12,27.05,27.07,13600.0,20.3923,20.445,20.3923,20.4073,13600.0
2009-09-25 10:00:00,27.07,27.1,27.01,27.1,23800.0,20.4073,20.43,20.3621,20.43,23800.0
2009-09-25 10:05:00,27.1,27.17,27.08,27.14,14300.0,20.43,20.4827,20.4149,20.4601,14300.0
2009-09-25 10:10:00,27.13,27.13,27.06,27.06,16400.0,20.4526,20.4526,20.3998,20.3998,16400.0
2009-09-25 10:15:00,27.06,27.11,27.05,27.11,8800.0,20.3998,20.4375,20.3923,20.4375,8800.0
2009-09-25 10:20:00,27.11,27.13,27.09,27.1,14900.0,20.4375,20.4526,20.4224,20.43,14900.0
2009-09-25 10:25:00,27.09,27.1,27.07,27.07,11200.0,20.4224,20.43,20.4073,20.4073,11200.0
2009-09-25 10:30:00,27.08,27.1,27.07,27.08,8200.0,20.4149,20.43,20.4073,20.4149,8200.0
2009-09-25 10:35:00,27.09,27.11,27.06,27.08,12000.0,20.4224,20.4375,20.3998,20.4149,12000.0
2009-09-25 10:40:00,27.07,27.08,27.05,27.05,11100.0,20.4073,20.4149,20.3923,20.3923,11100.0
2009-09-25 10:45:00,27.05,27.12,27.05,27.09,6400.0,20.3923,20.445,20.3923,20.4224,6400.0
2009-09-25 10:50:00,27.08,27.11,27.05,27.09,9100.0,20.4149,20.4375,20.3923,20.4224,9100.0
2009-09-25 10:55:00,27.1,27.11,27.08,27.11,5400.0,20.43,20.4375,20.4149,20.4375,5400.0
2009-09-25 11:00:00,27.11,27.12,27.08,27.09,8500.0,20.4375,20.445,20.4149,20.4224,8500.0
2009-09-25 11:05:00,27.1,27.16,27.06,27.1,12800.0,20.43,20.4752,20.3998,20.43,12800.0
2009-09-25 11:10:00,27.1,27.1,27.0,27.07,14300.0,20.43,20.43,20.3546,20.4073,14300.0
2009-09-25 11:15:00,27.07,27.09,27.07,27.09,2300.0,20.4073,20.4224,20.4073,20.4224,2300.0
2009-09-25 11:20:00,27.1,27.18,27.1,27.14,13300.0,20.43,20.4903,20.43,20.4601,13300.0
2009-09-25 11:25:00,27.14,27.19,27.11,27.19,8200.0,20.4601,20.4978,20.4375,20.4978,8200.0
2009-09-25 11:30:00,27.19,27.23,27.19,27.21,11800.0,20.4978,20.528,20.4978,20.5129,11800.0
2009-09-25 11:35:00,27.21,27.24,27.17,27.24,11000.0,20.5129,20.5355,20.4827,20.5355,11000.0
2009-09-25 11:40:00,27.23,27.28,27.23,27.23,5500.0,20.528,20.5657,20.528,20.528,5500.0
2009-09-25 11:45:00,27.24,27.25,27.21,27.24,4200.0,20.5355,20.543,20.5129,20.5355,4200.0
2009-09-25 11:50:00,27.24,27.27,27.2,27.21,6700.0,20.5355,20.5581,20.5053,20.5129,6700.0
2009-09-25 11:55:00,27.21,27.21,27.15,27.21,9300.0,20.5129,20.5129,20.4677,20.5129,9300.0
2009-09-25 12:00:00,27.2,27.29,27.17,27.29,23500.0,20.5053,20.5732,20.4827,20.5732,23500.0
2009-09-25 12:05:00,27.29,27.3,27.28,27.28,8200.0,20.5732,20.5807,20.5657,20.5657,8200.0
2009-09-25 12:10:00,27.28,27.28,27.25,27.26,4900.0,20.5657,20.5657,20.543,20.5506,4900.0
2009-09-25 12:15:00,27.25,27.25,27.16,27.17,8800.0,20.543,20.543,20.4752,20.4827,8800.0
2009-09-25 12:20:00,27.17,27.17,27.1,27.11,9800.0,20.4827,20.4827,20.43,20.4375,9800.0
2009-09-25 12:25:00,27.11,27.12,27.1,27.12,5900.0,20.4375,20.445,20.43,20.445,5900.0
2009-09-25 12:30:00,27.14,27.18,27.11,27.17,16900.0,20.4601,20.4903,20.4375,20.4827,16900.0
2009-09-25 12:35:00,27.17,27.17,27.1,27.1,7200.0,20.4827,20.4827,20.43,20.43,7200.0
2009-09-25 12:40:00,27.1,27.11,27.07,27.11,5300.0,20.43,20.4375,20.4073,20.4375,5300.0
2009-09-25 12:45:00,27.11,27.11,27.09,27.09,1700.0,20.4375,20.4375,20.4224,20.4224,1700.0
2009-09-25 12:50:00,27.1,27.13,27.1,27.12,6100.0,20.43,20.4526,20.43,20.445,6100.0
2009-09-25 12:55:00,27.11,27.11,27.06,27.07,2400.0,20.4375,20.4375,20.3998,20.4073,2400.0
2009-09-25 13:00:00,27.06,27.07,27.03,27.07,12500.0,20.3998,20.4073,20.3772,20.4073,12500.0
2009-09-25 13:05:00,27.07,27.07,27.07,27.07,9000.0,20.4073,20.4073,20.4073,20.4073,9000.0
2009-09-25 13:10:00,27.07,27.09,27.07,27.09,9100.0,20.4073,20.4224,20.4073,20.4224,9100.0
2009-09-25 13:15:00,27.08,27.08,27.08,27.08,700.0,20.4149,20.4149,20.4149,20.4149,700.0
2009-09-25 13:20:00,27.08,27.08,27.07,27.07,5700.0,20.4149,20.4149,20.4073,20.4073,5700.0
2009-09-25 13:25:00,27.07,27.12,27.07,27.1,111800.0,20.4073,20.445,20.4073,20.43,111800.0
2009-09-25 13:30:00,27.1,27.1,27.08,27.08,6100.0,20.43,20.43,20.4149,20.4149,6100.0
2009-09-25 13:35:00,27.08,27.08,27.06,27.08,7700.0,20.4149,20.4149,20.3998,20.4149,7700.0
2009-09-25 13:40:00,27.08,27.09,27.06,27.09,9200.0,20.4149,20.4224,20.3998,20.4224,9200.0
2009-09-25 13:45:00,27.08,27.08,27.03,27.04,20100.0,20.4149,20.4149,20.3772,20.3847,20100.0
2009-09-25 13:50:00,27.03,27.05,27.01,27.04,5100.0,20.3772,20.3923,20.3621,20.3847,5100.0
2009-09-25 13:55:00,27.04,27.1,27.02,27.1,8300.0,20.3847,20.43,20.3697,20.43,8300.0
2009-09-25 14:00:00,27.1,27.13,27.08,27.08,8300.0,20.43,20.4526,20.4149,20.4149,8300.0
2009-09-25 14:05:00,27.07,27.08,27.03,27.03,12900.0,20.4073,20.4149,20.3772,20.3772,12900.0
2009-09-25 14:10:00,27.03,27.04,26.99,27.0,16300.0,20.3772,20.3847,20.347,20.3546,16300.0
2009-09-25 14:15:00,27.0,27.02,26.99,27.01,9700.0,20.3546,20.3697,20.347,20.3621,9700.0
2009-09-25 14:20:00,27.01,27.04,27.0,27.03,3800.0,20.3621,20.3847,20.3546,20.3772,3800.0
2009-09-25 14:25:00,27.03,27.05,26.99,26.99,8800.0,20.3772,20.3923,20.347,20.347,8800.0
2009-09-25 14:30:00,26.99,26.99,26.95,26.96,6200.0,20.347,20.347,20.3169,20.3244,6200.0
2009-09-25 14:35:00,26.96,27.0,26.95,26.99,8700.0,20.3244,20.3546,20.3169,20.347,8700.0
2009-09-25 14:40:00,27.0,27.01,26.97,27.0,9600.0,20.3546,20.3621,20.332,20.3546,9600.0
2009-09-25 14:45:00,27.0,27.02,26.99,26.99,5800.0,20.3546,20.3697,20.347,20.347,5800.0
2009-09-25 14:50:00,27.0,27.01,26.99,26.99,11200.0,20.3546,20.3621,20.347,20.347,11200.0
2009-09-25 14:55:00,27.0,27.0,26.99,26.99,5300.0,20.3546,20.3546,20.347,20.347,5300.0
2009-09-25 15:00:00,26.99,27.03,26.97,27.03,51800.0,20.347,20.3772,20.332,20.3772,51800.0
2009-09-25 15:05:00,27.04,27.05,27.0,27.0,14700.0,20.3847,20.3923,20.3546,20.3546,14700.0
2009-09-25 15:10:00,27.0,27.04,26.98,27.04,8700.0,20.3546,20.3847,20.3395,20.3847,8700.0
2009-09-25 15:15:00,27.03,27.04,27.03,27.04,6800.0,20.3772,20.3847,20.3772,20.3847,6800.0
2009-09-25 15:20:00,27.03,27.05,27.01,27.03,19200.0,20.3772,20.3923,20.3621,20.3772,19200.0
2009-09-25 15:25:00,27.02,27.03,26.97,27.02,20800.0,20.3697,20.3772,20.332,20.3697,20800.0
2009-09-25 15:30:00,27.02,27.07,27.01,27.03,46400.0,20.3697,20.4073,20.3621,20.3772,46400.0
2009-09-25 15:35:00,27.03,27.04,26.95,26.95,35700.0,20.3772,20.3847,20.3169,20.3169,35700.0
2009-09-25 15:40:00,26.95,26.95,26.88,26.89,19700.0,20.3169,20.3169,20.2641,20.2716,19700.0
2009-09-25 15:45:00,26.88,26.9,26.83,26.83,35800.0,20.2641,20.2792,20.2264,20.2264,35800.0
2009-09-25 15:50:00,26.83,26.93,26.83,26.87,36300.0,20.2264,20.3018,20.2264,20.2566,36300.0
2009-09-25 15:55:00,26.87,26.89,26.82,26.82,65900.0,20.2566,20.2716,20.2189,20.2189,65900.0
2009-09-28 09:30:00,27.0,27.08,26.99,27.0,21200.0,20.3546,20.4149,20.347,20.3546,21200.0
2009-09-28 09:35:00,27.0,27.11,26.81,26.81,12200.0,20.3546,20.4375,20.2113,20.2113,12200.0
2009-09-28 09:40:00,26.84,27.05,26.84,27.05,67000.0,20.234,20.3923,20.234,20.3923,67000.0
2009-09-28 09:45:00,27.05,27.05,27.0,27.01,26300.0,20.3923,20.3923,20.3546,20.3621,26300.0
2009-09-28 09:50:00,27.01,27.05,27.0,27.0,29400.0,20.3621,20.3923,20.3546,20.3546,29400.0
2009-09-28 09:55:00,27.01,27.02,26.95,27.01,25500.0,20.3621,20.3697,20.3169,20.3621,25500.0
2009-09-28 10:00:00,27.0,27.2,27.0,27.11,35700.0,20.3546,20.5053,20.3546,20.4375,35700.0
2009-09-28 10:05:00,27.11,27.17,27.08,27.12,25400.0,20.4375,20.4827,20.4149,20.445,25400.0
2009-09-28 10:10:00,27.12,27.15,27.12,27.13,5100.0,20.445,20.4677,20.445,20.4526,5100.0
2009-09-28 10:15:00,27.15,27.15,27.05,27.05,21400.0,20.4677,20.4677,20.3923,20.3923,21400.0
2009-09-28 10:20:00,27.06,27.08,27.05,27.07,39600.0,20.3998,20.4149,20.3923,20.4073,39600.0
2009-09-28 10:25:00,27.08,27.12,27.08,27.08,22300.0,20.4149,20.445,20.4149,20.4149,22300.0
2009-09-28 10:30:00,27.08,27.11,27.07,27.08,6800.0,20.4149,20.4375,20.4073,20.4149,6800.0
2009-09-28 10:35:00,27.08,27.11,27.07,27.1,13500.0,20.4149,20.4375,20.4073,20.43,13500.0
2009-09-28 10:40:00,27.08,27.15,27.05,27.12,7400.0,20.4149,20.4677,20.3923,20.445,7400.0
2009-09-28 10:45:00,27.13,27.18,27.11,27.18,14200.0,20.4526,20.4903,20.4375,20.4903,14200.0
2009-09-28 10:50:00,27.19,27.26,27.19,27.24,15600.0,20.4978,20.5506,20.4978,20.5355,15600.0
2009-09-28 10:55:00,27.25,27.26,27.25,27.25,4400.0,20.543,20.5506,20.543,20.543,4400.0
2009-09-28 11:00:00,27.25,27.28,27.24,27.26,12800.0,20.543,20.5657,20.5355,20.5506,12800.0
2009-09-28 11:05:00,27.26,27.31,27.26,27.31,7200.0,20.5506,20.5883,20.5506,20.5883,7200.0
2009-09-28 11:10:00,27.31,27.34,27.31,27.33,15100.0,20.5883,20.6109,20.5883,20.6034,15100.0
2009-09-28 11:15:00,27.33,27.38,27.33,27.35,8800.0,20.6034,20.641,20.6034,20.6184,8800.0
2009-09-28 11:20:00,27.35,27.39,27.32,27.39,9000.0,20.6184,20.6486,20.5958,20.6486,9000.0
2009-09-28 11:25:00,27.38,27.4,27.37,27.4,8700.0,20.641,20.6561,20.6335,20.6561,8700.0
2009-09-28 11:30:00,27.4,27.44,27.38,27.38,23500.0,20.6561,20.6863,20.641,20.641,23500.0
2009-09-28 11:35:00,27.37,27.37,27.34,27.35,7600.0,20.6335,20.6335,20.6109,20.6184,7600.0
2009-09-28 11:40:00,27.36,27.39,27.35,27.38,7800.0,20.626,20.6486,20.6184,20.641,7800.0
2009-09-28 11:45:00,27.38,27.39,27.36,27.36,12300.0,20.641,20.6486,20.626,20.626,12300.0
2009-09-28 11:50:00,27.32,27.37,27.32,27.33,8000.0,20.5958,20.6335,20.5958,20.6034,8000.0
2009-09-28 11:55:00,27.32,27.33,27.3,27.33,19900.0,20.5958,20.6034,20.5807,20.6034,19900.0
2009-09-28 12:00:00,27.33,27.37,27.33,27.34,7400.0,20.6034,20.6335,20.6034,20.6109,7400.0
2009-09-28 12:05:00,27.34,27.41,27.34,27.41,3400.0,20.6109,20.6637,20.6109,20.6637,3400.0
2009-09-28 12:10:00,27.41,27.41,27.39,27.4,7100.0,20.6637,20.6637,20.6486,20.6561,7100.0
2009-09-28 12:15:00,27.4,27.42,27.4,27.41,5700.0,20.6561,20.6712,20.6561,20.6637,5700.0
2009-09-28 12:20:00,27.41,27.41,27.39,27.39,9600.0,20.6637,20.6637,20.6486,20.6486,9600.0
2009-09-28 12:25:00,27.39,27.4,27.37,27.37,14400.0,20.6486,20.6561,20.6335,20.6335,14400.0
2009-09-28 12:30:00,27.39,27.39,27.36,27.36,11700.0,20.6486,20.6486,20.626,20.626,11700.0
2009-09-28 12:35:00,27.37,27.37,27.32,27.33,6400.0,20.6335,20.6335,20.5958,20.6034,6400.0
2009-09-28 12:40:00,27.32,27.35,27.32,27.33,21600.0,20.5958,20.6184,20.5958,20.6034,21600.0
2009-09-28 12:45:00,27.32,27.33,27.27,27.28,11800.0,20.5958,20.6034,20.5581,20.5657,11800.0
2009-09-28 12:50:00,27.29,27.29,27.26,27.26,5600.0,20.5732,20.5732,20.5506,20.5506,5600.0
2009-09-28 12:55:00,27.26,27.27,27.17,27.18,15000.0,20.5506,20.5581,20.4827,20.4903,15000.0
2009-09-28 13:00:00,27.18,27.19,27.18,27.18,4900.0,20.4903,20.4978,20.4903,20.4903,4900.0
2009-09-28 13:05:00,27.19,27.2,27.19,27.2,7200.0,20.4978,20.5053,20.4978,20.5053,7200.0
2009-09-28 13:10:00,27.2,27.23,27.2,27.23,5900.0,20.5053,20.528,20.5053,20.528,5900.0
2009-09-28 13:15:00,27.21,27.22,27.17,27.18,8800.0,20.5129,20.5204,20.4827,20.4903,8800.0
2009-09-28 13:20:00,27.18,27.19,27.17,27.18,5100.0,20.4903,20.4978,20.4827,20.4903,5100.0
2009-09-28 13:25:00,27.18,27.18,27.17,27.18,8600.0,20.4903,20.4903,20.4827,20.4903,8600.0
2009-09-28 13:30:00,27.18,27.18,27.17,27.18,4000.0,20.4903,20.4903,20.4827,20.4903,4000.0
2009-09-28 13:35:00,27.18,27.21,27.17,27.21,20700.0,20.4903,20.5129,20.4827,20.5129,20700.0
2009-09-28 13:40:00,27.21,27.24,27.21,27.21,16100.0,20.5129,20.5355,20.5129,20.5129,16100.0
2009-09-28 13:45:00,27.2,27.25,27.2,27.24,11000.0,20.5053,20.543,20.5053,20.5355,11000.0
2009-09-28 13:50:00,27.24,27.27,27.24,27.27,1700.0,20.5355,20.5581,20.5355,20.5581,1700.0
2009-09-28 13:55:00,27.26,27.26,27.2,27.22,6800.0,20.5506,20.5506,20.5053,20.5204,6800.0
2009-09-28 14:00:00,27.22,27.25,27.21,27.24,10600.0,20.5204,20.543,20.5129,20.5355,10600.0
2009-09-28 14:05:00,27.23,27.24,27.19,27.19,8200.0,20.528,20.5355,20.4978,20.4978,8200.0
2009-09-28 14:10:00,27.2,27.23,27.2,27.21,10400.0,20.5053,20.528,20.5053,20.5129,10400.0
2009-09-28 14:15:00,27.21,27.22,27.17,27.22,6600.0,20.5129,20.5204,20.4827,20.5204,6600.0
2009-09-28 14:20:00,27.22,27.22,27.2,27.21,2400.0,20.5204,20.5204,20.5053,20.5129,2400.0
2009-09-28 14:25:00,27.2,27.23,27.18,27.23,5500.0,20.5053,20.528,20.4903,20.528,5500.0
2009-09-28 14:30:00,27.25,27.26,27.2,27.2,24800.0,20.543,20.5506,20.5053,20.5053,24800.0
2009-09-28 14:35:00,27.2,27.22,27.19,27.2,23400.0,20.5053,20.5204,20.4978,20.5053,23400.0
2009-09-28 14:40:00,27.2,27.2,27.17,27.18,11200.0,20.5053,20.5053,20.4827,20.4903,11200.0
2009-09-28 14:45:00,27.18,27.2,27.18,27.19,3800.0,20.4903,20.5053,20.4903,20.4978,3800.0
2009-09-28 14:50:00,27.19,27.2,27.17,27.2,13500.0,20.4978,20.5053,20.4827,20.5053,13500.0
2009-09-28 14:55:00,27.2,27.21,27.17,27.17,10300.0,20.5053,20.5129,20.4827,20.4827,10300.0
2009-09-28 15:00:00,27.16,27.19,27.14,27.14,16800.0,20.4752,20.4978,20.4601,20.4601,16800.0
2009-09-28 15:05:00,27.15,27.19,27.14,27.18,8200.0,20.4677,20.4978,20.4601,20.4903,8200.0
2009-09-28 15:10:00,27.19,27.19,27.14,27.14,7100.0,20.4978,20.4978,20.4601,20.4601,7100.0
2009-09-28 15:15:00,27.15,27.18,27.12,27.18,11900.0,20.4677,20.4903,20.445,20.4903,11900.0
2009-09-28 15:20:00,27.18,27.19,27.15,27.15,9300.0,20.4903,20.4978,20.4677,20.4677,9300.0
2009-09-28 15:25:00,27.15,27.22,27.15,27.21,8600.0,20.4677,20.5204,20.4677,20.5129,8600.0
2009-09-28 15:30:00,27.21,27.21,27.17,27.19,9700.0,20.5129,20.5129,20.4827,20.4978,9700.0
2009-09-28 15:35:00,27.2,27.2,27.18,27.19,62300.0,20.5053,20.5053,20.4903,20.4978,62300.0
2009-09-28 15:40:00,27.19,27.25,27.19,27.25,20900.0,20.4978,20.543,20.4978,20.543,20900.0
2009-09-28 15:45:00,27.24,27.25,27.22,27.22,19400.0,20.5355,20.543,20.5204,20.5204,19400.0
2009-09-28 15:50:00,27.22,27.25,27.2,27.22,24400.0,20.5204,20.543,20.5053,20.5204,24400.0
2009-09-28 15:55:00,27.22,27.22,27.13,27.13,91100.0,20.5204,20.5204,20.4526,20.4526,91100.0
2009-09-29 09:30:00,27.25,27.42,27.25,27.35,47300.0,20.543,20.6712,20.543,20.6184,47300.0
2009-09-29 09:35:00,27.4,27.58,27.38,27.57,36500.0,20.6561,20.7918,20.641,20.7843,36500.0
2009-09-29 09:40:00,27.57,27.65,27.57,27.61,31000.0,20.7843,20.8446,20.7843,20.8144,31000.0
2009-09-29 09:45:00,27.6,27.65,27.59,27.6,21000.0,20.8069,20.8446,20.7994,20.8069,21000.0
2009-09-29 09:50:00,27.6,27.69,27.58,27.66,37600.0,20.8069,20.8747,20.7918,20.8521,37600.0
2009-09-29 09:55:00,27.66,27.79,27.64,27.76,45100.0,20.8521,20.9501,20.8371,20.9275,45100.0
2009-09-29 10:00:00,27.73,27.74,27.62,27.7,92400.0,20.9049,20.9124,20.822,20.8823,92400.0
2009-09-29 10:05:00,27.7,27.75,27.65,27.67,103200.0,20.8823,20.92,20.8446,20.8597,103200.0
2009-09-29 10:10:00,27.66,27.84,27.66,27.8,51000.0,20.8521,20.9878,20.8521,20.9577,51000.0
2009-09-29 10:15:00,27.79,27.92,27.79,27.9,38200.0,20.9501,21.0481,20.9501,21.0331,38200.0
2009-09-29 10:20:00,27.89,27.99,27.89,27.98,64600.0,21.0255,21.1009,21.0255,21.0934,64600.0
2009-09-29 10:25:00,27.99,28.11,27.98,28.1,55600.0,21.1009,21.1914,21.0934,21.1838,55600.0
2009-09-29 10:30:00,28.1,28.15,27.88,27.93,61500.0,21.1838,21.2215,21.018,21.0557,61500.0
2009-09-29 10:35:00,27.93,28.04,27.91,28.0,28900.0,21.0557,21.1386,21.0406,21.1084,28900.0
2009-09-29 10:40:00,28.0,28.05,27.99,28.05,32500.0,21.1084,21.1461,21.1009,21.1461,32500.0
2009-09-29 10:45:00,28.05,28.15,28.04,28.09,41400.0,21.1461,21.2215,21.1386,21.1763,41400.0
2009-09-29 10:50:00,28.08,28.17,28.07,28.16,29600.0,21.1688,21.2366,21.1612,21.2291,29600.0
2009-09-29 10:55:00,28.16,28.24,28.16,28.2,54100.0,21.2291,21.2894,21.2291,21.2592,54100.0
2009-09-29 11:00:00,28.2,28.24,28.15,28.24,33900.0,21.2592,21.2894,21.2215,21.2894,33900.0
2009-09-29 11:05:00,28.24,28.29,28.2,28.21,64800.0,21.2894,21.3271,21.2592,21.2668,64800.0
2009-09-29 11:10:00,28.22,28.25,28.14,28.14,45500.0,21.2743,21.2969,21.214,21.214,45500.0
2009-09-29 11:15:00,28.13,28.13,28.08,28.08,36100.0,21.2064,21.2064,21.1688,21.1688,36100.0
2009-09-29 11:20:00,28.08,28.13,28.06,28.07,32000.0,21.1688,21.2064,21.1537,21.1612,32000.0
2009-09-29 11:25:00,28.06,28.07,28.06,28.07,20200.0,21.1537,21.1612,21.1537,21.1612,20200.0
2009-09-29 11:30:00,28.07,28.12,28.06,28.07,42500.0,21.1612,21.1989,21.1537,21.1612,42500.0
2009-09-29 11:35:00,28.07,28.1,28.06,28.08,16700.0,21.1612,21.1838,21.1537,21.1688,16700.0
2009-09-29 11:40:00,28.08,28.1,28.0,28.0,39600.0,21.1688,21.1838,21.1084,21.1084,39600.0
2009-09-29 11:45:00,28.0,28.02,27.93,28.02,30200.0,21.1084,21.1235,21.0557,21.1235,30200.0
2009-09-29 11:50:00,28.01,28.04,27.98,28.04,8900.0,21.116,21.1386,21.0934,21.1386,8900.0
2009-09-29 11:55:00,28.04,28.07,28.0,28.0,36300.0,21.1386,21.1612,21.1084,21.1084,36300.0
2009-09-29 12:00:00,28.0,28.04,28.0,28.03,9400.0,21.1084,21.1386,21.1084,21.1311,9400.0
2009-09-29 12:05:00,28.03,28.11,28.03,28.09,20700.0,21.1311,21.1914,21.1311,21.1763,20700.0
2009-09-29 12:10:00,28.1,28.1,28.09,28.09,26800.0,21.1838,21.1838,21.1763,21.1763,26800.0
2009-09-29 12:15:00,28.09,28.09,28.06,28.09,15600.0,21.1763,21.1763,21.1537,21.1763,15600.0
2009-09-29 12:20:00,28.1,28.1,28.04,28.05,26400.0,21.1838,21.1838,21.1386,21.1461,26400.0
2009-09-29 12:25:00,28.03,28.08,28.01,28.07,14500.0,21.1311,21.1688,21.116,21.1612,14500.0
2009-09-29 12:30:00,28.07,28.1,28.06,28.09,22700.0,21.1612,21.1838,21.1537,21.1763,22700.0
2009-09-29 12:35:00,28.1,28.1,28.06,28.08,17000.0,21.1838,21.1838,21.1537,21.1688,17000.0
2009-09-29 12:40:00,28.08,28.11,28.07,28.11,18100.0,21.1688,21.1914,21.1612,21.1914,18100.0
2009-09-29 12:45:00,28.11,28.11,28.08,28.09,14800.0,21.1914,21.1914,21.1688,21.1763,14800.0
2009-09-29 12:50:00,28.09,28.11,28.05,28.09,23300.0,21.1763,21.1914,21.1461,21.1763,23300.0
2009-09-29 12:55:00,28.09,28.1,28.08,28.09,7600.0,21.1763,21.1838,21.1688,21.1763,7600.0
2009-09-29 13:00:00,28.1,28.11,28.09,28.1,21600.0,21.1838,21.1914,21.1763,21.1838,21600.0
2009-09-29 13:05:00,28.1,28.1,28.03,28.03,15600.0,21.1838,21.1838,21.1311,21.1311,15600.0
2009-09-29 13:10:00,28.04,28.08,28.03,28.07,16100.0,21.1386,21.1688,21.1311,21.1612,16100.0
2009-09-29 13:15:00,28.07,28.08,28.05,28.06,14700.0,21.1612,21.1688,21.1461,21.1537,14700.0
2009-09-29 13:20:00,28.07,28.07,28.05,28.06,14200.0,21.1612,21.1612,21.1461,21.1537,14200.0
2009-09-29 13:25:00,28.06,28.07,28.0,28.01,22600.0,21.1537,21.1612,21.1084,21.116,22600.0
2009-09-29 13:30:00,28.02,28.02,27.97,27.98,20400.0,21.1235,21.1235,21.0858,21.0934,20400.0
2009-09-29 13:35:00,27.97,28.01,27.95,28.0,33000.0,21.0858,21.116,21.0708,21.1084,33000.0
2009-09-29 13:40:00,28.0,28.04,28.0,28.04,16400.0,21.1084,21.1386,21.1084,21.1386,16400.0
2009-09-29 13:45:00,28.04,28.08,28.04,28.08,10800.0,21.1386,21.1688,21.1386,21.1688,10800.0
2009-09-29 13:50:00,28.08,28.18,28.08,28.17,23600.0,21.1688,21.2441,21.1688,21.2366,23600.0
2009-09-29 13:55:00,28.17,28.17,28.09,28.15,27100.0,21.2366,21.2366,21.1763,21.2215,27100.0
2009-09-29 14:00:00,28.16,28.17,28.1,28.1,26200.0,21.2291,21.2366,21.1838,21.1838,26200.0
2009-09-29 14:05:00,28.1,28.1,28.07,28.08,21400.0,21.1838,21.1838,21.1612,21.1688,21400.0
2009-09-29 14:10:00,28.09,28.13,28.08,28.13,9500.0,21.1763,21.2064,21.1688,21.2064,9500.0
2009-09-29 14:15:00,28.14,28.2,28.13,28.2,11300.0,21.214,21.2592,21.2064,21.2592,11300.0
2009-09-29 14:20:00,28.2,28.23,28.19,28.22,16100.0,21.2592,21.2818,21.2517,21.2743,16100.0
2009-09-29 14:25:00,28.22,28.23,28.19,28.21,15200.0,21.2743,21.2818,21.2517,21.2668,15200.0
2009-09-29 14:30:00,28.21,28.25,28.2,28.24,24100.0,21.2668,21.2969,21.2592,21.2894,24100.0
2009-09-29 14:35:00,28.24,28.25,28.21,28.24,74200.0,21.2894,21.2969,21.2668,21.2894,74200.0
2009-09-29 14:40:00,28.25,28.31,28.24,28.31,63300.0,21.2969,21.3421,21.2894,21.3421,63300.0
2009-09-29 14:45:00,28.31,28.31,28.27,28.28,29800.0,21.3421,21.3421,21.312,21.3195,29800.0
2009-09-29 14:50:00,28.28,28.3,28.25,28.29,46200.0,21.3195,21.3346,21.2969,21.3271,46200.0
2009-09-29 14:55:00,28.29,28.39,28.28,28.39,42400.0,21.3271,21.4025,21.3195,21.4025,42400.0
2009-09-29 15:00:00,28.39,28.42,28.38,28.39,39200.0,21.4025,21.4251,21.3949,21.4025,39200.0
2009-09-29 15:05:00,28.39,28.42,28.37,28.42,40900.0,21.4025,21.4251,21.3874,21.4251,40900.0
2009-09-29 15:10:00,28.42,28.5,28.42,28.49,70300.0,21.4251,21.4854,21.4251,21.4778,70300.0
2009-09-29 15:15:00,28.48,28.49,28.4,28.41,47900.0,21.4703,21.4778,21.41,21.4175,47900.0
2009-09-29 15:20:00,28.42,28.53,28.42,28.51,54200.0,21.4251,21.508,21.4251,21.4929,54200.0
2009-09-29 15:25:00,28.51,28.6,28.51,28.52,63200.0,21.4929,21.5608,21.4929,21.5005,63200.0
2009-09-29 15:30:00,28.52,28.56,28.47,28.55,41700.0,21.5005,21.5306,21.4628,21.5231,41700.0
2009-09-29 15:35:00,28.54,28.56,28.49,28.56,47000.0,21.5155,21.5306,21.4778,21.5306,47000.0
2009-09-29 15:40:00,28.56,28.61,28.49,28.5,95700.0,21.5306,21.5683,21.4778,21.4854,95700.0
2009-09-29 15:45:00,28.5,28.54,28.47,28.52,49400.0,21.4854,21.5155,21.4628,21.5005,49400.0
2009-09-29 15:50:00,28.52,28.54,28.49,28.51,63600.0,21.5005,21.5155,21.4778,21.4929,63600.0
2009-09-29 15:55:00,28.51,28.57,28.49,28.51,94900.0,21.4929,21.5382,21.4778,21.4929,94900.0
2009-09-30 09:30:00,28.71,28.77,28.42,28.58,41600.0,21.6437,21.6889,21.4251,21.5457,41600.0
2009-09-30 09:35:00,28.58,28.63,28.46,28.53,41300.0,21.5457,21.5834,21.4552,21.508,41300.0
2009-09-30 09:40:00,28.53,28.57,28.37,28.41,33800.0,21.508,21.5382,21.3874,21.4175,33800.0
2009-09-30 09:45:00,28.38,28.38,28.21,28.21,17200.0,21.3949,21.3949,21.2668,21.2668,17200.0
2009-09-30 09:50:00,28.21,28.25,28.15,28.17,34400.0,21.2668,21.2969,21.2215,21.2366,34400.0
2009-09-30 09:55:00,28.17,28.17,27.98,27.99,41000.0,21.2366,21.2366,21.0934,21.1009,41000.0
2009-09-30 10:00:00,27.98,28.0,27.86,27.88,40900.0,21.0934,21.1084,21.0029,21.018,40900.0
2009-09-30 10:05:00,27.89,27.92,27.76,27.77,29900.0,21.0255,21.0481,20.9275,20.9351,29900.0
2009-09-30 10:10:00,27.76,27.82,27.75,27.81,22800.0,20.9275,20.9727,20.92,20.9652,22800.0
2009-09-30 10:15:00,27.82,27.82,27.72,27.73,16400.0,20.9727,20.9727,20.8974,20.9049,16400.0
2009-09-30 10:20:00,27.73,27.85,27.68,27.85,48400.0,20.9049,20.9954,20.8672,20.9954,48400.0
2009-09-30 10:25:00,27.85,27.88,27.78,27.86,26900.0,20.9954,21.018,20.9426,21.0029,26900.0
2009-09-30 10:30:00,27.84,27.85,27.75,27.81,23700.0,20.9878,20.9954,20.92,20.9652,23700.0
2009-09-30 10:35:00,27.8,27.81,27.73,27.75,45200.0,20.9577,20.9652,20.9049,20.92,45200.0
2009-09-30 10:40:00,27.74,27.75,27.74,27.75,37900.0,20.9124,20.92,20.9124,20.92,37900.0
2009-09-30 10:45:00,27.74,27.78,27.74,27.75,11500.0,20.9124,20.9426,20.9124,20.92,11500.0
2009-09-30 10:50:00,27.75,27.78,27.75,27.76,18900.0,20.92,20.9426,20.92,20.9275,18900.0
2009-09-30 10:55:00,27.78,27.86,27.78,27.86,17900.0,20.9426,21.0029,20.9426,21.0029,17900.0
2009-09-30 11:00:00,27.87,27.95,27.86,27.89,10300.0,21.0104,21.0708,21.0029,21.0255,10300.0
2009-09-30 11:05:00,27.9,27.93,27.86,27.93,16300.0,21.0331,21.0557,21.0029,21.0557,16300.0
2009-09-30 11:10:00,27.93,28.12,27.93,28.1,44900.0,21.0557,21.1989,21.0557,21.1838,44900.0
2009-09-30 11:15:00,28.12,28.18,28.08,28.16,34500.0,21.1989,21.2441,21.1688,21.2291,34500.0
2009-09-30 11:20:00,28.17,28.25,28.16,28.24,42800.0,21.2366,21.2969,21.2291,21.2894,42800.0
2009-09-30 11:25:00,28.24,28.34,28.24,28.34,24500.0,21.2894,21.3648,21.2894,21.3648,24500.0
2009-09-30 11:30:00,28.34,28.34,28.1,28.1,20500.0,21.3648,21.3648,21.1838,21.1838,20500.0
2009-09-30 11:35:00,28.1,28.1,28.02,28.02,8000.0,21.1838,21.1838,21.1235,21.1235,8000.0
2009-09-30 11:40:00,28.01,28.02,27.96,27.99,17300.0,21.116,21.1235,21.0783,21.1009,17300.0
2009-09-30 11:45:00,28.04,28.09,28.04,28.06,16000.0,21.1386,21.1763,21.1386,21.1537,16000.0
2009-09-30 11:50:00,28.06,28.07,28.04,28.05,6100.0,21.1537,21.1612,21.1386,21.1461,6100.0
2009-09-30 11:55:00,28.05,28.07,28.01,28.01,20800.0,21.1461,21.1612,21.116,21.116,20800.0
2009-09-30 12:00:00,28.0,28.01,27.98,27.99,6800.0,21.1084,21.116,21.0934,21.1009,6800.0
2009-09-30 12:05:00,27.99,27.99,27.91,27.92,11000.0,21.1009,21.1009,21.0406,21.0481,11000.0
2009-09-30 12:10:00,27.92,27.94,27.91,27.91,7000.0,21.0481,21.0632,21.0406,21.0406,7000.0
2009-09-30 12:15:00,27.91,27.99,27.91,27.98,10200.0,21.0406,21.1009,21.0406,21.0934,10200.0
2009-09-30 12:20:00,27.98,28.07,27.98,28.06,6900.0,21.0934,21.1612,21.0934,21.1537,6900.0
2009-09-30 12:25:00,28.07,28.07,28.06,28.07,46600.0,21.1612,21.1612,21.1537,21.1612,46600.0
2009-09-30 12:30:00,28.07,28.17,28.07,28.11,21400.0,21.1612,21.2366,21.1612,21.1914,21400.0
2009-09-30 12:35:00,28.1,28.11,28.07,28.11,5000.0,21.1838,21.1914,21.1612,21.1914,5000.0
2009-09-30 12:40:00,28.11,28.15,28.11,28.15,11100.0,21.1914,21.2215,21.1914,21.2215,11100.0
2009-09-30 12:45:00,28.15,28.15,28.14,28.15,10300.0,21.2215,21.2215,21.214,21.2215,10300.0
2009-09-30 12:50:00,28.15,28.22,28.14,28.22,31700.0,21.2215,21.2743,21.214,21.2743,31700.0
2009-09-30 12:55:00,28.22,28.28,28.21,28.23,18700.0,21.2743,21.3195,21.2668,21.2818,18700.0
2009-09-30 13:00:00,28.23,28.28,28.22,28.25,12800.0,21.2818,21.3195,21.2743,21.2969,12800.0
2009-09-30 13:05:00,28.24,28.3,28.24,28.25,14300.0,21.2894,21.3346,21.2894,21.2969,14300.0
2009-09-30 13:10:00,28.25,28.3,28.23,28.29,9400.0,21.2969,21.3346,21.2818,21.3271,9400.0
2009-09-30 13:15:00,28.28,28.3,28.27,28.29,11800.0,21.3195,21.3346,21.312,21.3271,11800.0
2009-09-30 13:20:00,28.3,28.31,28.27,28.31,23000.0,21.3346,21.3421,21.312,21.3421,23000.0
2009-09-30 13:25:00,28.31,28.36,28.3,28.36,10000.0,21.3421,21.3798,21.3346,21.3798,10000.0
2009-09-30 13:30:00,28.35,28.39,28.32,28.38,13900.0,21.3723,21.4025,21.3497,21.3949,13900.0
2009-09-30 13:35:00,28.37,28.41,28.35,28.4,187600.0,21.3874,21.4175,21.3723,21.41,187600.0
2009-09-30 13:40:00,28.41,28.46,28.37,28.4,62600.0,21.4175,21.4552,21.3874,21.41,62600.0
2009-09-30 13:45:00,28.38,28.4,28.34,28.36,12100.0,21.3949,21.41,21.3648,21.3798,12100.0
2009-09-30 13:50:00,28.36,28.36,28.33,28.34,4900.0,21.3798,21.3798,21.3572,21.3648,4900.0
2009-09-30 13:55:00,28.33,28.34,28.28,28.31,19200.0,21.3572,21.3648,21.3195,21.3421,19200.0
2009-09-30 14:00:00,28.32,28.33,28.3,28.33,6900.0,21.3497,21.3572,21.3346,21.3572,6900.0
2009-09-30 14:05:00,28.32,28.33,28.32,28.32,2800.0,21.3497,21.3572,21.3497,21.3497,2800.0
2009-09-30 14:10:00,28.33,28.37,28.32,28.35,11200.0,21.3572,21.3874,21.3497,21.3723,11200.0
2009-09-30 14:15:00,28.35,28.38,28.32,28.37,8900.0,21.3723,21.3949,21.3497,21.3874,8900.0
2009-09-30 14:20:00,28.38,28.42,28.38,28.4,9800.0,21.3949,21.4251,21.3949,21.41,9800.0
2009-09-30 14:25:00,28.39,28.39,28.35,28.35,12000.0,21.4025,21.4025,21.3723,21.3723,12000.0
2009-09-30 14:30:00,28.34,28.34,28.3,28.31,8700.0,21.3648,21.3648,21.3346,21.3421,8700.0
2009-09-30 14:35:00,28.31,28.36,28.31,28.35,7800.0,21.3421,21.3798,21.3421,21.3723,7800.0
2009-09-30 14:40:00,28.34,28.38,28.33,28.38,10600.0,21.3648,21.3949,21.3572,21.3949,10600.0
2009-09-30 14:45:00,28.38,28.39,28.34,28.34,14500.0,21.3949,21.4025,21.3648,21.3648,14500.0
2009-09-30 14:50:00,28.34,28.36,28.26,28.26,20900.0,21.3648,21.3798,21.3045,21.3045,20900.0
2009-09-30 14:55:00,28.28,28.3,28.24,28.25,22700.0,21.3195,21.3346,21.2894,21.2969,22700.0
2009-09-30 15:00:00,28.24,28.24,28.14,28.16,23700.0,21.2894,21.2894,21.214,21.2291,23700.0
2009-09-30 15:05:00,28.16,28.17,28.14,28.15,15400.0,21.2291,21.2366,21.214,21.2215,15400.0
2009-09-30 15:10:00,28.15,28.17,28.1,28.12,15900.0,21.2215,21.2366,21.1838,21.1989,15900.0
2009-09-30 15:15:00,28.12,28.12,28.09,28.11,19100.0,21.1989,21.1989,21.1763,21.1914,19100.0
2009-09-30 15:20:00,28.11,28.12,28.06,28.06,20500.0,21.1914,21.1989,21.1537,21.1537,20500.0
2009-09-30 15:25:00,28.06,28.12,28.05,28.1,46400.0,21.1537,21.1989,21.1461,21.1838,46400.0
2009-09-30 15:30:00,28.1,28.21,28.1,28.18,49100.0,21.1838,21.2668,21.1838,21.2441,49100.0
2009-09-30 15:35:00,28.18,28.2,28.12,28.2,32200.0,21.2441,21.2592,21.1989,21.2592,32200.0
2009-09-30 15:40:00,28.2,28.28,28.19,28.23,65100.0,21.2592,21.3195,21.2517,21.2818,65100.0
2009-09-30 15:45:00,28.23,28.27,28.2,28.21,62100.0,21.2818,21.312,21.2592,21.2668,62100.0
2009-09-30 15:50:00,28.22,28.28,28.17,28.17,88700.0,21.2743,21.3195,21.2366,21.2366,88700.0
2009-09-30 15:55:00,28.17,28.26,28.16,28.21,139900.0,21.2366,21.3045,21.2291,21.2668,139900.0
2009-10-01 09:30:00,28.0,28.3,27.85,27.91,64600.0,21.1084,21.3346,20.9954,21.0406,64600.0
2009-10-01 09:35:00,27.91,27.91,27.79,27.84,21000.0,21.0406,21.0406,20.9501,20.9878,21000.0
2009-10-01 09:40:00,27.89,27.96,27.85,27.95,14600.0,21.0255,21.0783,20.9954,21.0708,14600.0
2009-10-01 09:45:00,27.94,28.0,27.91,28.0,11000.0,21.0632,21.1084,21.0406,21.1084,11000.0
2009-10-01 09:50:00,27.98,28.0,27.93,27.94,8000.0,21.0934,21.1084,21.0557,21.0632,8000.0
2009-10-01 09:55:00,27.94,28.03,27.94,28.03,34300.0,21.0632,21.1311,21.0632,21.1311,34300.0
2009-10-01 10:00:00,28.03,28.04,27.64,27.74,76500.0,21.1311,21.1386,20.8371,20.9124,76500.0
2009-10-01 10:05:00,27.73,27.74,27.66,27.69,38700.0,20.9049,20.9124,20.8521,20.8747,38700.0
2009-10-01 10:10:00,27.7,27.72,27.69,27.71,27600.0,20.8823,20.8974,20.8747,20.8898,27600.0
2009-10-01 10:15:00,27.72,27.72,27.69,27.69,27600.0,20.8974,20.8974,20.8747,20.8747,27600.0
2009-10-01 10:20:00,27.69,27.72,27.68,27.72,18100.0,20.8747,20.8974,20.8672,20.8974,18100.0
2009-10-01 10:25:00,27.72,27.72,27.65,27.68,14800.0,20.8974,20.8974,20.8446,20.8672,14800.0
2009-10-01 10:30:00,27.68,27.68,27.55,27.57,27200.0,20.8672,20.8672,20.7692,20.7843,27200.0
2009-10-01 10:35:00,27.57,27.6,27.57,27.6,6500.0,20.7843,20.8069,20.7843,20.8069,6500.0
2009-10-01 10:40:00,27.6,27.62,27.53,27.59,25100.0,20.8069,20.822,20.7541,20.7994,25100.0
2009-10-01 10:45:00,27.59,27.6,27.5,27.5,13700.0,20.7994,20.8069,20.7315,20.7315,13700.0
2009-10-01 10:50:00,27.5,27.51,27.39,27.46,40400.0,20.7315,20.739,20.6486,20.7014,40400.0
2009-10-01 10:55:00,27.45,27.5,27.35,27.39,21900.0,20.6938,20.7315,20.6184,20.6486,21900.0
2009-10-01 11:00:00,27.39,27.39,27.2,27.2,43200.0,20.6486,20.6486,20.5053,20.5053,43200.0
2009-10-01 11:05:00,27.2,27.21,27.06,27.08,48300.0,20.5053,20.5129,20.3998,20.4149,48300.0
2009-10-01 11:10:00,27.08,27.12,26.95,27.0,72300.0,20.4149,20.445,20.3169,20.3546,72300.0
2009-10-01 11:15:00,27.0,27.0,26.93,26.97,24700.0,20.3546,20.3546,20.3018,20.332,24700.0
2009-10-01 11:20:00,26.96,26.97,26.8,26.9,107700.0,20.3244,20.332,20.2038,20.2792,107700.0
2009-10-01 11:25:00,26.9,26.91,26.74,26.75,44300.0,20.2792,20.2867,20.1586,20.1661,44300.0
2009-10-01 11:30:00,26.75,26.77,26.72,26.74,23500.0,20.1661,20.1812,20.1435,20.1586,23500.0
2009-10-01 11:35:00,26.75,26.8,26.71,26.8,14700.0,20.1661,20.2038,20.136,20.2038,14700.0
2009-10-01 11:40:00,26.79,26.8,26.74,26.78,46600.0,20.1963,20.2038,20.1586,20.1887,46600.0
2009-10-01 11:45:00,26.79,26.83,26.78,26.79,36100.0,20.1963,20.2264,20.1887,20.1963,36100.0
2009-10-01 11:50:00,26.79,26.91,26.78,26.91,50100.0,20.1963,20.2867,20.1887,20.2867,50100.0
2009-10-01 11:55:00,26.9,26.9,26.84,26.88,24100.0,20.2792,20.2792,20.234,20.2641,24100.0
2009-10-01 12:00:00,26.88,26.88,26.78,26.81,108800.0,20.2641,20.2641,20.1887,20.2113,108800.0
2009-10-01 12:05:00,26.84,26.84,26.8,26.84,32000.0,20.234,20.234,20.2038,20.234,32000.0
2009-10-01 12:10:00,26.84,26.86,26.8,26.86,28100.0,20.234,20.249,20.2038,20.249,28100.0
2009-10-01 12:15:00,26.85,26.86,26.84,26.84,4400.0,20.2415,20.249,20.234,20.234,4400.0
2009-10-01 12:20:00,26.84,26.94,26.84,26.94,21800.0,20.234,20.3093,20.234,20.3093,21800.0
2009-10-01 12:25:00,26.95,27.0,26.92,26.94,54500.0,20.3169,20.3546,20.2943,20.3093,54500.0
2009-10-01 12:30:00,26.95,27.0,26.94,26.99,6100.0,20.3169,20.3546,20.3093,20.347,6100.0
2009-10-01 12:35:00,27.0,27.0,26.94,26.95,11200.0,20.3546,20.3546,20.3093,20.3169,11200.0
2009-10-01 12:40:00,26.96,26.98,26.95,26.95,258400.0,20.3244,20.3395,20.3169,20.3169,258400.0
2009-10-01 12:45:00,26.95,26.95,26.94,26.94,114400.0,20.3169,20.3169,20.3093,20.3093,114400.0
2009-10-01 12:50:00,26.92,26.96,26.9,26.96,19100.0,20.2943,20.3244,20.2792,20.3244,19100.0
2009-10-01 12:55:00,26.95,26.95,26.88,26.89,21100.0,20.3169,20.3169,20.2641,20.2716,21100.0
2009-10-01 13:00:00,26.89,26.9,26.89,26.89,6000.0,20.2716,20.2792,20.2716,20.2716,6000.0
2009-10-01 13:05:00,26.89,26.92,26.87,26.87,21000.0,20.2716,20.2943,20.2566,20.2566,21000.0
2009-10-01 13:10:00,26.87,26.88,26.84,26.86,18700.0,20.2566,20.2641,20.234,20.249,18700.0
2009-10-01 13:15:00,26.87,26.88,26.85,26.86,10500.0,20.2566,20.2641,20.2415,20.249,10500.0
2009-10-01 13:20:00,26.86,26.89,26.84,26.87,22400.0,20.249,20.2716,20.234,20.2566,22400.0
2009-10-01 13:25:00,26.88,26.92,26.87,26.9,19700.0,20.2641,20.2943,20.2566,20.2792,19700.0
2009-10-01 13:30:00,26.9,26.91,26.89,26.9,15600.0,20.2792,20.2867,20.2716,20.2792,15600.0
2009-10-01 13:35:00,26.9,26.92,26.89,26.92,6800.0,20.2792,20.2943,20.2716,20.2943,6800.0
2009-10-01 13:40:00,26.91,27.0,26.91,27.0,18100.0,20.2867,20.3546,20.2867,20.3546,18100.0
2009-10-01 13:45:00,27.0,27.07,26.99,27.02,26100.0,20.3546,20.4073,20.347,20.3697,26100.0
2009-10-01 13:50:00,27.02,27.03,26.98,27.02,11300.0,20.3697,20.3772,20.3395,20.3697,11300.0
2009-10-01 13:55:00,27.02,27.03,27.0,27.03,9500.0,20.3697,20.3772,20.3546,20.3772,9500.0
2009-10-01 14:00:00,27.02,27.06,27.01,27.06,12400.0,20.3697,20.3998,20.3621,20.3998,12400.0
2009-10-01 14:05:00,27.06,27.1,27.05,27.08,20700.0,20.3998,20.43,20.3923,20.4149,20700.0
2009-10-01 14:10:00,27.08,27.13,27.07,27.13,14800.0,20.4149,20.4526,20.4073,20.4526,14800.0
2009-10-01 14:15:00,27.14,27.19,27.12,27.19,43600.0,20.4601,20.4978,20.445,20.4978,43600.0
2009-10-01 14:20:00,27.2,27.2,27.17,27.18,6000.0,20.5053,20.5053,20.4827,20.4903,6000.0
2009-10-01 14:25:00,27.18,27.25,27.17,27.25,9700.0,20.4903,20.543,20.4827,20.543,9700.0
2009-10-01 14:30:00,27.25,27.26,27.15,27.18,36000.0,20.543,20.5506,20.4677,20.4903,36000.0
2009-10-01 14:35:00,27.18,27.25,27.18,27.2,17000.0,20.4903,20.543,20.4903,20.5053,17000.0
2009-10-01 14:40:00,27.19,27.19,27.09,27.12,22900.0,20.4978,20.4978,20.4224,20.445,22900.0
2009-10-01 14:45:00,27.11,27.15,27.08,27.15,20800.0,20.4375,20.4677,20.4149,20.4677,20800.0
2009-10-01 14:50:00,27.16,27.16,27.08,27.08,29000.0,20.4752,20.4752,20.4149,20.4149,29000.0
2009-10-01 14:55:00,27.08,27.13,27.05,27.05,35500.0,20.4149,20.4526,20.3923,20.3923,35500.0
2009-10-01 15:00:00,27.06,27.06,27.02,27.03,15500.0,20.3998,20.3998,20.3697,20.3772,15500.0
2009-10-01 15:05:00,27.03,27.04,26.91,26.91,23300.0,20.3772,20.3847,20.2867,20.2867,23300.0
2009-10-01 15:10:00,26.91,26.91,26.84,26.87,58200.0,20.2867,20.2867,20.234,20.2566,58200.0
2009-10-01 15:15:00,26.87,26.89,26.8,26.83,33900.0,20.2566,20.2716,20.2038,20.2264,33900.0
2009-10-01 15:20:00,26.83,26.86,26.79,26.85,51900.0,20.2264,20.249,20.1963,20.2415,51900.0
2009-10-01 15:25:00,26.84,26.84,26.75,26.82,89700.0,20.234,20.234,20.1661,20.2189,89700.0
2009-10-01 15:30:00,26.82,26.85,26.78,26.8,98400.0,20.2189,20.2415,20.1887,20.2038,98400.0
2009-10-01 15:35:00,26.8,26.85,26.79,26.82,32400.0,20.2038,20.2415,20.1963,20.2189,32400.0
2009-10-01 15:40:00,26.81,26.89,26.81,26.85,34200.0,20.2113,20.2716,20.2113,20.2415,34200.0
2009-10-01 15:45:00,26.85,26.9,26.83,26.86,35500.0,20.2415,20.2792,20.2264,20.249,35500.0
2009-10-01 15:50:00,26.86,26.87,26.78,26.79,104200.0,20.249,20.2566,20.1887,20.1963,104200.0
2009-10-01 15:55:00,26.79,26.92,26.78,26.89,232300.0,20.1963,20.2943,20.1887,20.2716,232300.0
2009-10-02 09:30:00,26.8,26.8,26.43,26.44,84000.0,20.2038,20.2038,19.9249,19.9324,84000.0
2009-10-02 09:35:00,26.42,26.42,26.16,26.18,34300.0,19.9173,19.9173,19.7213,19.7364,34300.0
2009-10-02 09:40:00,26.16,26.23,26.15,26.17,39400.0,19.7213,19.7741,19.7138,19.7289,39400.0
2009-10-02 09:45:00,26.17,26.17,26.05,26.07,35300.0,19.7289,19.7289,19.6384,19.6535,35300.0
2009-10-02 09:50:00,26.09,26.09,25.83,25.85,107300.0,19.6685,19.6685,19.4725,19.4876,107300.0
2009-10-02 09:55:00,25.85,25.87,25.55,25.6,143400.0,19.4876,19.5027,19.2615,19.2992,143400.0
2009-10-02 10:00:00,25.6,25.64,25.38,25.59,129800.0,19.2992,19.3293,19.1333,19.2916,129800.0
2009-10-02 10:05:00,25.59,25.61,25.49,25.54,111500.0,19.2916,19.3067,19.2162,19.2539,111500.0
2009-10-02 10:10:00,25.53,25.85,25.53,25.64,157100.0,19.2464,19.4876,19.2464,19.3293,157100.0
2009-10-02 10:15:00,25.65,25.81,25.6,25.67,153600.0,19.3368,19.4575,19.2992,19.3519,153600.0
2009-10-02 10:20:00,25.68,25.76,25.65,25.71,125300.0,19.3595,19.4198,19.3368,19.3821,125300.0
2009-10-02 10:25:00,25.71,25.82,25.7,25.75,65200.0,19.3821,19.465,19.3745,19.4122,65200.0
2009-10-02 10:30:00,25.76,25.94,25.75,25.88,200800.0,19.4198,19.5555,19.4122,19.5102,200800.0
2009-10-02 10:35:00,25.9,25.95,25.79,25.83,135200.0,19.5253,19.563,19.4424,19.4725,135200.0
2009-10-02 10:40:00,25.84,25.98,25.83,25.97,80700.0,19.4801,19.5856,19.4725,19.5781,80700.0
2009-10-02 10:45:00,25.95,26.09,25.91,26.03,132500.0,19.563,19.6685,19.5329,19.6233,132500.0
2009-10-02 10:50:00,26.05,26.08,25.97,26.03,193500.0,19.6384,19.661,19.5781,19.6233,193500.0
2009-10-02 10:55:00,26.05,26.06,25.89,25.9,72400.0,19.6384,19.6459,19.5178,19.5253,72400.0
2009-10-02 11:00:00,25.9,26.02,25.89,26.01,76100.0,19.5253,19.6158,19.5178,19.6082,76100.0
2009-10-02 11:05:00,26.01,26.06,25.96,25.97,80300.0,19.6082,19.6459,19.5705,19.5781,80300.0
2009-10-02 11:10:00,25.98,26.01,25.93,25.96,50600.0,19.5856,19.6082,19.5479,19.5705,50600.0
2009-10-02 11:15:00,25.96,26.04,25.93,25.99,37100.0,19.5705,19.6309,19.5479,19.5932,37100.0
2009-10-02 11:20:00,25.98,26.09,25.97,26.04,53600.0,19.5856,19.6685,19.5781,19.6309,53600.0
2009-10-02 11:25:00,26.04,26.06,26.01,26.05,22500.0,19.6309,19.6459,19.6082,19.6384,22500.0
2009-10-02 11:30:00,26.04,26.17,26.04,26.05,24000.0,19.6309,19.7289,19.6309,19.6384,24000.0
2009-10-02 11:35:00,26.04,26.05,25.95,26.0,44300.0,19.6309,19.6384,19.563,19.6007,44300.0
2009-10-02 11:40:00,25.99,25.99,25.78,25.79,43700.0,19.5932,19.5932,19.4348,19.4424,43700.0
2009-10-02 11:45:00,25.8,25.94,25.8,25.94,26000.0,19.4499,19.5555,19.4499,19.5555,26000.0
2009-10-02 11:50:00,25.94,26.05,25.94,26.02,18500.0,19.5555,19.6384,19.5555,19.6158,18500.0
2009-10-02 11:55:00,26.01,26.01,25.92,25.93,13300.0,19.6082,19.6082,19.5404,19.5479,13300.0
2009-10-02 12:00:00,25.92,26.03,25.92,26.02,15600.0,19.5404,19.6233,19.5404,19.6158,15600.0
2009-10-02 12:05:00,26.02,26.08,25.99,26.02,17000.0,19.6158,19.661,19.5932,19.6158,17000.0
2009-10-02 12:10:00,26.03,26.07,26.02,26.07,16900.0,19.6233,19.6535,19.6158,19.6535,16900.0
2009-10-02 12:15:00,26.06,26.09,26.01,26.02,38500.0,19.6459,19.6685,19.6082,19.6158,38500.0
2009-10-02 12:20:00,26.02,26.03,26.01,26.01,7000.0,19.6158,19.6233,19.6082,19.6082,7000.0
2009-10-02 12:25:00,26.03,26.03,26.01,26.03,9100.0,19.6233,19.6233,19.6082,19.6233,9100.0
2009-10-02 12:30:00,26.03,26.08,26.02,26.05,20900.0,19.6233,19.661,19.6158,19.6384,20900.0
2009-10-02 12:35:00,26.04,26.12,26.03,26.12,19600.0,19.6309,19.6912,19.6233,19.6912,19600.0
2009-10-02 12:40:00,26.12,26.18,26.1,26.12,27200.0,19.6912,19.7364,19.6761,19.6912,27200.0
2009-10-02 12:45:00,26.11,26.12,26.1,26.12,9600.0,19.6836,19.6912,19.6761,19.6912,9600.0
2009-10-02 12:50:00,26.12,26.16,26.05,26.12,17700.0,19.6912,19.7213,19.6384,19.6912,17700.0
2009-10-02 12:55:00,26.1,26.15,26.1,26.15,9000.0,19.6761,19.7138,19.6761,19.7138,9000.0
2009-10-02 13:00:00,26.16,26.2,26.14,26.17,16500.0,19.7213,19.7515,19.7062,19.7289,16500.0
2009-10-02 13:05:00,26.16,26.17,26.14,26.16,6500.0,19.7213,19.7289,19.7062,19.7213,6500.0
2009-10-02 13:10:00,26.16,26.2,26.13,26.16,47100.0,19.7213,19.7515,19.6987,19.7213,47100.0
2009-10-02 13:15:00,26.18,26.18,26.12,26.17,23500.0,19.7364,19.7364,19.6912,19.7289,23500.0
2009-10-02 13:20:00,26.18,26.18,26.15,26.16,5300.0,19.7364,19.7364,19.7138,19.7213,5300.0
2009-10-02 13:25:00,26.16,26.21,26.15,26.2,15600.0,19.7213,19.759,19.7138,19.7515,15600.0
2009-10-02 13:30:00,26.21,26.23,26.21,26.21,13300.0,19.759,19.7741,19.759,19.759,13300.0
2009-10-02 13:35:00,26.21,26.26,26.21,26.25,36800.0,19.759,19.7967,19.759,19.7892,36800.0
2009-10-02 13:40:00,26.24,26.27,26.23,26.27,14100.0,19.7816,19.8042,19.7741,19.8042,14100.0
2009-10-02 13:45:00,26.26,26.32,26.25,26.31,16000.0,19.7967,19.8419,19.7892,19.8344,16000.0
2009-10-02 13:50:00,26.31,26.32,26.3,26.31,8300.0,19.8344,19.8419,19.8269,19.8344,8300.0
2009-10-02 13:55:00,26.3,26.4,26.3,26.39,50300.0,19.8269,19.9022,19.8269,19.8947,50300.0
2009-10-02 14:00:00,26.4,26.4,26.3,26.31,26100.0,19.9022,19.9022,19.8269,19.8344,26100.0
2009-10-02 14:05:00,26.32,26.32,26.3,26.3,14100.0,19.8419,19.8419,19.8269,19.8269,14100.0
2009-10-02 14:10:00,26.3,26.31,26.22,26.24,17700.0,19.8269,19.8344,19.7666,19.7816,17700.0
2009-10-02 14:15:00,26.25,26.31,26.25,26.3,16700.0,19.7892,19.8344,19.7892,19.8269,16700.0
2009-10-02 14:20:00,26.31,26.31,26.25,26.25,16500.0,19.8344,19.8344,19.7892,19.7892,16500.0
2009-10-02 14:25:00,26.26,26.3,26.25,26.3,7700.0,19.7967,19.8269,19.7892,19.8269,7700.0
2009-10-02 14:30:00,26.3,26.31,26.29,26.31,9800.0,19.8269,19.8344,19.8193,19.8344,9800.0
2009-10-02 14:35:00,26.3,26.31,26.29,26.31,10800.0,19.8269,19.8344,19.8193,19.8344,10800.0
2009-10-02 14:40:00,26.3,26.31,26.28,26.31,23200.0,19.8269,19.8344,19.8118,19.8344,23200.0
2009-10-02 14:45:00,26.31,26.34,26.28,26.3,22400.0,19.8344,19.857,19.8118,19.8269,22400.0
2009-10-02 14:50:00,26.31,26.39,26.3,26.34,41200.0,19.8344,19.8947,19.8269,19.857,41200.0
2009-10-02 14:55:00,26.35,26.39,26.34,26.34,35500.0,19.8646,19.8947,19.857,19.857,35500.0
2009-10-02 15:00:00,26.36,26.4,26.34,26.37,76600.0,19.8721,19.9022,19.857,19.8796,76600.0
2009-10-02 15:05:00,26.36,26.38,26.35,26.37,24000.0,19.8721,19.8872,19.8646,19.8796,24000.0
2009-10-02 15:10:00,26.37,26.38,26.36,26.38,9600.0,19.8796,19.8872,19.8721,19.8872,9600.0
2009-10-02 15:15:00,26.37,26.38,26.37,26.38,9300.0,19.8796,19.8872,19.8796,19.8872,9300.0
2009-10-02 15:20:00,26.38,26.38,26.34,26.35,43100.0,19.8872,19.8872,19.857,19.8646,43100.0
2009-10-02 15:25:00,26.34,26.36,26.33,26.35,37100.0,19.857,19.8721,19.8495,19.8646,37100.0
2009-10-02 15:30:00,26.34,26.4,26.33,26.38,50500.0,19.857,19.9022,19.8495,19.8872,50500.0
2009-10-02 15:35:00,26.38,26.39,26.35,26.35,21500.0,19.8872,19.8947,19.8646,19.8646,21500.0
2009-10-02 15:40:00,26.35,26.36,26.35,26.35,27000.0,19.8646,19.8721,19.8646,19.8646,27000.0
2009-10-02 15:45:00,26.35,26.36,26.34,26.34,23100.0,19.8646,19.8721,19.857,19.857,23100.0
2009-10-02 15:50:00,26.33,26.33,26.19,26.21,79900.0,19.8495,19.8495,19.7439,19.759,79900.0
2009-10-02 15:55:00,26.2,26.3,26.19,26.24,162300.0,19.7515,19.8269,19.7439,19.7816,162300.0
2009-10-05 09:30:00,26.4,26.61,26.37,26.53,30100.0,19.9022,20.0606,19.8796,20.0003,30100.0
2009-10-05 09:35:00,26.52,26.52,26.18,26.23,41600.0,19.9927,19.9927,19.7364,19.7741,41600.0
2009-10-05 09:40:00,26.24,26.55,26.22,26.52,15900.0,19.7816,20.0153,19.7666,19.9927,15900.0
2009-10-05 09:45:00,26.54,26.64,26.51,26.64,14700.0,20.0078,20.0832,19.9852,20.0832,14700.0
2009-10-05 09:50:00,26.62,26.77,26.61,26.77,54800.0,20.0681,20.1812,20.0606,20.1812,54800.0
2009-10-05 09:55:00,26.75,26.96,26.75,26.96,27200.0,20.1661,20.3244,20.1661,20.3244,27200.0
2009-10-05 10:00:00,26.95,27.08,26.93,27.04,89600.0,20.3169,20.4149,20.3018,20.3847,89600.0
2009-10-05 10:05:00,27.03,27.03,26.89,26.92,45600.0,20.3772,20.3772,20.2716,20.2943,45600.0
2009-10-05 10:10:00,26.92,27.17,26.92,27.11,43100.0,20.2943,20.4827,20.2943,20.4375,43100.0
2009-10-05 10:15:00,27.12,27.2,27.07,27.12,36900.0,20.445,20.5053,20.4073,20.445,36900.0
2009-10-05 10:20:00,27.12,27.12,27.01,27.07,26600.0,20.445,20.445,20.3621,20.4073,26600.0
2009-10-05 10:25:00,27.06,27.07,27.0,27.06,22500.0,20.3998,20.4073,20.3546,20.3998,22500.0
2009-10-05 10:30:00,27.06,27.15,27.06,27.07,28700.0,20.3998,20.4677,20.3998,20.4073,28700.0
2009-10-05 10:35:00,27.07,27.23,27.05,27.21,20000.0,20.4073,20.528,20.3923,20.5129,20000.0
2009-10-05 10:40:00,27.22,27.23,27.1,27.14,19100.0,20.5204,20.528,20.43,20.4601,19100.0
2009-10-05 10:45:00,27.11,27.22,27.1,27.18,89600.0,20.4375,20.5204,20.43,20.4903,89600.0
2009-10-05 10:50:00,27.16,27.17,27.11,27.17,28700.0,20.4752,20.4827,20.4375,20.4827,28700.0
2009-10-05 10:55:00,27.17,27.25,27.17,27.25,17900.0,20.4827,20.543,20.4827,20.543,17900.0
2009-10-05 11:00:00,27.25,27.3,27.2,27.28,22600.0,20.543,20.5807,20.5053,20.5657,22600.0
2009-10-05 11:05:00,27.28,27.34,27.27,27.27,31900.0,20.5657,20.6109,20.5581,20.5581,31900.0
2009-10-05 11:10:00,27.27,27.3,27.21,27.23,60200.0,20.5581,20.5807,20.5129,20.528,60200.0
2009-10-05 11:15:00,27.23,27.25,27.19,27.23,115700.0,20.528,20.543,20.4978,20.528,115700.0
2009-10-05 11:20:00,27.23,27.3,27.23,27.28,12200.0,20.528,20.5807,20.528,20.5657,12200.0
2009-10-05 11:25:00,27.29,27.3,27.23,27.26,19800.0,20.5732,20.5807,20.528,20.5506,19800.0
2009-10-05 11:30:00,27.26,27.28,27.23,27.28,108800.0,20.5506,20.5657,20.528,20.5657,108800.0
2009-10-05 11:35:00,27.26,27.29,27.19,27.24,29800.0,20.5506,20.5732,20.4978,20.5355,29800.0
2009-10-05 11:40:00,27.25,27.27,27.23,27.25,28200.0,20.543,20.5581,20.528,20.543,28200.0
2009-10-05 11:45:00,27.25,27.26,27.21,27.25,37900.0,20.543,20.5506,20.5129,20.543,37900.0
2009-10-05 11:50:00,27.26,27.33,27.26,27.33,14400.0,20.5506,20.6034,20.5506,20.6034,14400.0
2009-10-05 11:55:00,27.33,27.38,27.32,27.32,20500.0,20.6034,20.641,20.5958,20.5958,20500.0
2009-10-05 12:00:00,27.33,27.35,27.31,27.34,18000.0,20.6034,20.6184,20.5883,20.6109,18000.0
2009-10-05 12:05:00,27.35,27.4,27.34,27.36,43300.0,20.6184,20.6561,20.6109,20.626,43300.0
2009-10-05 12:10:00,27.37,27.39,27.35,27.35,16000.0,20.6335,20.6486,20.6184,20.6184,16000.0
2009-10-05 12:15:00,27.36,27.37,27.29,27.3,17400.0,20.626,20.6335,20.5732,20.5807,17400.0
2009-10-05 12:20:00,27.3,27.3,27.25,27.26,14500.0,20.5807,20.5807,20.543,20.5506,14500.0
2009-10-05 12:25:00,27.26,27.28,27.23,27.25,22100.0,20.5506,20.5657,20.528,20.543,22100.0
2009-10-05 12:30:00,27.26,27.26,27.21,27.21,19300.0,20.5506,20.5506,20.5129,20.5129,19300.0
2009-10-05 12:35:00,27.21,27.24,27.19,27.2,17800.0,20.5129,20.5355,20.4978,20.5053,17800.0
2009-10-05 12:40:00,27.2,27.28,27.2,27.28,16000.0,20.5053,20.5657,20.5053,20.5657,16000.0
2009-10-05 12:45:00,27.27,27.29,27.26,27.27,20400.0,20.5581,20.5732,20.5506,20.5581,20400.0
2009-10-05 12:50:00,27.27,27.28,27.24,27.27,19600.0,20.5581,20.5657,20.5355,20.5581,19600.0
2009-10-05 12:55:00,27.27,27.3,27.26,27.29,13800.0,20.5581,20.5807,20.5506,20.5732,13800.0
2009-10-05 13:00:00,27.3,27.33,27.29,27.33,17900.0,20.5807,20.6034,20.5732,20.6034,17900.0
2009-10-05 13:05:00,27.34,27.34,27.27,27.29,37400.0,20.6109,20.6109,20.5581,20.5732,37400.0
2009-10-05 13:10:00,27.3,27.3,27.26,27.26,26500.0,20.5807,20.5807,20.5506,20.5506,26500.0
2009-10-05 13:15:00,27.27,27.27,27.2,27.21,13100.0,20.5581,20.5581,20.5053,20.5129,13100.0
2009-10-05 13:20:00,27.21,27.26,27.2,27.25,13700.0,20.5129,20.5506,20.5053,20.543,13700.0
2009-10-05 13:25:00,27.26,27.28,27.25,27.28,22500.0,20.5506,20.5657,20.543,20.5657,22500.0
2009-10-05 13:30:00,27.27,27.28,27.24,27.26,16300.0,20.5581,20.5657,20.5355,20.5506,16300.0
2009-10-05 13:35:00,27.27,27.29,27.25,27.28,25200.0,20.5581,20.5732,20.543,20.5657,25200.0
2009-10-05 13:40:00,27.28,27.3,27.27,27.3,14700.0,20.5657,20.5807,20.5581,20.5807,14700.0
2009-10-05 13:45:00,27.3,27.32,27.28,27.32,26200.0,20.5807,20.5958,20.5657,20.5958,26200.0
2009-10-05 13:50:00,27.32,27.36,27.31,27.36,17200.0,20.5958,20.626,20.5883,20.626,17200.0
2009-10-05 13:55:00,27.36,27.36,27.32,27.33,23400.0,20.626,20.626,20.5958,20.6034,23400.0
2009-10-05 14:00:00,27.33,27.35,27.31,27.35,34200.0,20.6034,20.6184,20.5883,20.6184,34200.0
2009-10-05 14:05:00,27.35,27.37,27.35,27.35,15300.0,20.6184,20.6335,20.6184,20.6184,15300.0
2009-10-05 14:10:00,27.36,27.4,27.36,27.4,21000.0,20.626,20.6561,20.626,20.6561,21000.0
2009-10-05 14:15:00,27.4,27.4,27.39,27.4,22400.0,20.6561,20.6561,20.6486,20.6561,22400.0
2009-10-05 14:20:00,27.4,27.4,27.38,27.4,37400.0,20.6561,20.6561,20.641,20.6561,37400.0
2009-10-05 14:25:00,27.4,27.47,27.39,27.45,51200.0,20.6561,20.7089,20.6486,20.6938,51200.0
2009-10-05 14:30:00,27.46,27.47,27.45,27.45,7100.0,20.7014,20.7089,20.6938,20.6938,7100.0
2009-10-05 14:35:00,27.46,27.5,27.45,27.5,20400.0,20.7014,20.7315,20.6938,20.7315,20400.0
2009-10-05 14:40:00,27.5,27.55,27.5,27.55,14600.0,20.7315,20.7692,20.7315,20.7692,14600.0
2009-10-05 14:45:00,27.56,27.56,27.54,27.54,16100.0,20.7767,20.7767,20.7617,20.7617,16100.0
2009-10-05 14:50:00,27.55,27.55,27.5,27.53,12000.0,20.7692,20.7692,20.7315,20.7541,12000.0
2009-10-05 14:55:00,27.53,27.59,27.53,27.53,60100.0,20.7541,20.7994,20.7541,20.7541,60100.0
2009-10-05 15:00:00,27.53,27.63,27.53,27.55,50900.0,20.7541,20.8295,20.7541,20.7692,50900.0
2009-10-05 15:05:00,27.55,27.56,27.51,27.52,28900.0,20.7692,20.7767,20.739,20.7466,28900.0
2009-10-05 15:10:00,27.54,27.55,27.52,27.52,12700.0,20.7617,20.7692,20.7466,20.7466,12700.0
2009-10-05 15:15:00,27.52,27.53,27.51,27.53,37400.0,20.7466,20.7541,20.739,20.7541,37400.0
2009-10-05 15:20:00,27.54,27.54,27.48,27.49,32900.0,20.7617,20.7617,20.7164,20.724,32900.0
2009-10-05 15:25:00,27.5,27.5,27.43,27.47,37900.0,20.7315,20.7315,20.6787,20.7089,37900.0
2009-10-05 15:30:00,27.47,27.48,27.44,27.47,28600.0,20.7089,20.7164,20.6863,20.7089,28600.0
2009-10-05 15:35:00,27.48,27.48,27.44,27.46,41500.0,20.7164,20.7164,20.6863,20.7014,41500.0
2009-10-05 15:40:00,27.46,27.49,27.39,27.4,119000.0,20.7014,20.724,20.6486,20.6561,119000.0
2009-10-05 15:45:00,27.39,27.47,27.38,27.46,64300.0,20.6486,20.7089,20.641,20.7014,64300.0
2009-10-05 15:50:00,27.46,27.46,27.4,27.41,71600.0,20.7014,20.7014,20.6561,20.6637,71600.0
2009-10-05 15:55:00,27.42,27.47,27.39,27.43,114300.0,20.6712,20.7089,20.6486,20.6787,114300.0
2009-10-06 09:30:00,27.71,27.71,27.43,27.47,40800.0,20.8898,20.8898,20.6787,20.7089,40800.0
2009-10-06 09:35:00,27.46,27.55,27.39,27.4,54300.0,20.7014,20.7692,20.6486,20.6561,54300.0
2009-10-06 09:40:00,27.41,27.63,27.41,27.61,31800.0,20.6637,20.8295,20.6637,20.8144,31800.0
2009-10-06 09:45:00,27.62,27.62,27.57,27.61,61700.0,20.822,20.822,20.7843,20.8144,61700.0
2009-10-06 09:50:00,27.6,27.7,27.58,27.7,16300.0,20.8069,20.8823,20.7918,20.8823,16300.0
2009-10-06 09:55:00,27.69,27.72,27.62,27.63,9000.0,20.8747,20.8974,20.822,20.8295,9000.0
2009-10-06 10:00:00,27.63,27.67,27.62,27.65,20500.0,20.8295,20.8597,20.822,20.8446,20500.0
2009-10-06 10:05:00,27.66,27.66,27.59,27.6,29600.0,20.8521,20.8521,20.7994,20.8069,29600.0
2009-10-06 10:10:00,27.6,27.63,27.59,27.62,52100.0,20.8069,20.8295,20.7994,20.822,52100.0
2009-10-06 10:15:00,27.64,27.66,27.64,27.66,7600.0,20.8371,20.8521,20.8371,20.8521,7600.0
2009-10-06 10:20:00,27.65,27.66,27.58,27.6,35000.0,20.8446,20.8521,20.7918,20.8069,35000.0
2009-10-06 10:25:00,27.6,27.62,27.56,27.59,85700.0,20.8069,20.822,20.7767,20.7994,85700.0
2009-10-06 10:30:00,27.59,27.59,27.54,27.55,24100.0,20.7994,20.7994,20.7617,20.7692,24100.0
2009-10-06 10:35:00,27.55,27.55,27.48,27.5,33100.0,20.7692,20.7692,20.7164,20.7315,33100.0
2009-10-06 10:40:00,27.5,27.53,27.5,27.51,22500.0,20.7315,20.7541,20.7315,20.739,22500.0
2009-10-06 10:45:00,27.51,27.52,27.43,27.43,27000.0,20.739,20.7466,20.6787,20.6787,27000.0
2009-10-06 10:50:00,27.44,27.44,27.37,27.4,58800.0,20.6863,20.6863,20.6335,20.6561,58800.0
2009-10-06 10:55:00,27.4,27.45,27.4,27.44,20100.0,20.6561,20.6938,20.6561,20.6863,20100.0
2009-10-06 11:00:00,27.44,27.45,27.41,27.45,23400.0,20.6863,20.6938,20.6637,20.6938,23400.0
2009-10-06 11:05:00,27.45,27.49,27.44,27.46,34900.0,20.6938,20.724,20.6863,20.7014,34900.0
2009-10-06 11:10:00,27.46,27.54,27.46,27.48,73300.0,20.7014,20.7617,20.7014,20.7164,73300.0
2009-10-06 11:15:00,27.48,27.48,27.43,27.45,20600.0,20.7164,20.7164,20.6787,20.6938,20600.0
2009-10-06 11:20:00,27.45,27.49,27.44,27.48,18700.0,20.6938,20.724,20.6863,20.7164,18700.0
2009-10-06 11:25:00,27.48,27.5,27.41,27.45,40700.0,20.7164,20.7315,20.6637,20.6938,40700.0
2009-10-06 11:30:00,27.44,27.45,27.41,27.44,31500.0,20.6863,20.6938,20.6637,20.6863,31500.0
2009-10-06 11:35:00,27.44,27.47,27.43,27.47,44800.0,20.6863,20.7089,20.6787,20.7089,44800.0
2009-10-06 11:40:00,27.48,27.5,27.46,27.5,15200.0,20.7164,20.7315,20.7014,20.7315,15200.0
2009-10-06 11:45:00,27.5,27.52,27.5,27.5,12700.0,20.7315,20.7466,20.7315,20.7315,12700.0
2009-10-06 11:50:00,27.5,27.54,27.44,27.51,35100.0,20.7315,20.7617,20.6863,20.739,35100.0
2009-10-06 11:55:00,27.5,27.56,27.48,27.49,22300.0,20.7315,20.7767,20.7164,20.724,22300.0
2009-10-06 12:00:00,27.5,27.51,27.46,27.47,69500.0,20.7315,20.739,20.7014,20.7089,69500.0
2009-10-06 12:05:00,27.48,27.5,27.47,27.5,5800.0,20.7164,20.7315,20.7089,20.7315,5800.0
2009-10-06 12:10:00,27.49,27.5,27.43,27.43,14100.0,20.724,20.7315,20.6787,20.6787,14100.0
2009-10-06 12:15:00,27.44,27.46,27.44,27.45,7800.0,20.6863,20.7014,20.6863,20.6938,7800.0
2009-10-06 12:20:00,27.46,27.46,27.45,27.45,7000.0,20.7014,20.7014,20.6938,20.6938,7000.0
2009-10-06 12:25:00,27.45,27.46,27.45,27.45,2400.0,20.6938,20.7014,20.6938,20.6938,2400.0
2009-10-06 12:30:00,27.46,27.46,27.45,27.46,24600.0,20.7014,20.7014,20.6938,20.7014,24600.0
2009-10-06 12:35:00,27.46,27.48,27.45,27.48,14500.0,20.7014,20.7164,20.6938,20.7164,14500.0
2009-10-06 12:40:00,27.48,27.48,27.47,27.47,3600.0,20.7164,20.7164,20.7089,20.7089,3600.0
2009-10-06 12:45:00,27.47,27.48,27.42,27.48,33600.0,20.7089,20.7164,20.6712,20.7164,33600.0
2009-10-06 12:50:00,27.48,27.49,27.45,27.48,27800.0,20.7164,20.724,20.6938,20.7164,27800.0
2009-10-06 12:55:00,27.48,27.49,27.47,27.49,6000.0,20.7164,20.724,20.7089,20.724,6000.0
2009-10-06 13:00:00,27.49,27.51,27.46,27.49,31100.0,20.724,20.739,20.7014,20.724,31100.0
2009-10-06 13:05:00,27.5,27.51,27.48,27.5,42600.0,20.7315,20.739,20.7164,20.7315,42600.0
2009-10-06 13:10:00,27.5,27.51,27.45,27.51,297600.0,20.7315,20.739,20.6938,20.739,297600.0
2009-10-06 13:15:00,27.51,27.52,27.5,27.52,11500.0,20.739,20.7466,20.7315,20.7466,11500.0
2009-10-06 13:20:00,27.52,27.54,27.51,27.51,7800.0,20.7466,20.7617,20.739,20.739,7800.0
2009-10-06 13:25:00,27.51,27.51,27.5,27.5,6500.0,20.739,20.739,20.7315,20.7315,6500.0
2009-10-06 13:30:00,27.5,27.53,27.49,27.53,15900.0,20.7315,20.7541,20.724,20.7541,15900.0
2009-10-06 13:35:00,27.53,27.55,27.53,27.55,3400.0,20.7541,20.7692,20.7541,20.7692,3400.0
2009-10-06 13:40:00,27.54,27.56,27.49,27.51,32900.0,20.7617,20.7767,20.724,20.739,32900.0
2009-10-06 13:45:00,27.51,27.54,27.51,27.52,8200.0,20.739,20.7617,20.739,20.7466,8200.0
2009-10-06 13:50:00,27.52,27.52,27.41,27.45,44500.0,20.7466,20.7466,20.6637,20.6938,44500.0
2009-10-06 13:55:00,27.45,27.5,27.45,27.49,36100.0,20.6938,20.7315,20.6938,20.724,36100.0
2009-10-06 14:00:00,27.49,27.51,27.46,27.46,47700.0,20.724,20.739,20.7014,20.7014,47700.0
2009-10-06 14:05:00,27.46,27.46,27.41,27.44,31100.0,20.7014,20.7014,20.6637,20.6863,31100.0
2009-10-06 14:10:00,27.44,27.5,27.42,27.5,89400.0,20.6863,20.7315,20.6712,20.7315,89400.0
2009-10-06 14:15:00,27.5,27.5,27.41,27.41,7200.0,20.7315,20.7315,20.6637,20.6637,7200.0
2009-10-06 14:20:00,27.41,27.42,27.24,27.26,33400.0,20.6637,20.6712,20.5355,20.5506,33400.0
2009-10-06 14:25:00,27.25,27.26,27.16,27.16,22200.0,20.543,20.5506,20.4752,20.4752,22200.0
2009-10-06 14:30:00,27.16,27.2,27.14,27.17,11300.0,20.4752,20.5053,20.4601,20.4827,11300.0
2009-10-06 14:35:00,27.17,27.19,27.16,27.17,18300.0,20.4827,20.4978,20.4752,20.4827,18300.0
2009-10-06 14:40:00,27.18,27.19,27.09,27.1,38100.0,20.4903,20.4978,20.4224,20.43,38100.0
2009-10-06 14:45:00,27.1,27.17,27.08,27.08,18400.0,20.43,20.4827,20.4149,20.4149,18400.0
2009-10-06 14:50:00,27.09,27.09,27.05,27.06,19600.0,20.4224,20.4224,20.3923,20.3998,19600.0
2009-10-06 14:55:00,27.06,27.08,27.05,27.08,15400.0,20.3998,20.4149,20.3923,20.4149,15400.0
2009-10-06 15:00:00,27.07,27.1,27.06,27.09,27000.0,20.4073,20.43,20.3998,20.4224,27000.0
2009-10-06 15:05:00,27.09,27.13,27.07,27.11,45800.0,20.4224,20.4526,20.4073,20.4375,45800.0
2009-10-06 15:10:00,27.1,27.21,27.1,27.2,52800.0,20.43,20.5129,20.43,20.5053,52800.0
2009-10-06 15:15:00,27.2,27.21,27.15,27.16,23400.0,20.5053,20.5129,20.4677,20.4752,23400.0
2009-10-06 15:20:00,27.15,27.19,27.1,27.12,41700.0,20.4677,20.4978,20.43,20.445,41700.0
2009-10-06 15:25:00,27.11,27.2,27.11,27.19,13700.0,20.4375,20.5053,20.4375,20.4978,13700.0
2009-10-06 15:30:00,27.2,27.23,27.19,27.23,23400.0,20.5053,20.528,20.4978,20.528,23400.0
2009-10-06 15:35:00,27.23,27.25,27.22,27.24,27900.0,20.528,20.543,20.5204,20.5355,27900.0
2009-10-06 15:40:00,27.24,27.25,27.14,27.15,163300.0,20.5355,20.543,20.4601,20.4677,163300.0
2009-10-06 15:45:00,27.15,27.21,27.13,27.19,59800.0,20.4677,20.5129,20.4526,20.4978,59800.0
2009-10-06 15:50:00,27.21,27.25,27.19,27.24,37500.0,20.5129,20.543,20.4978,20.5355,37500.0
2009-10-06 15:55:00,27.24,27.28,27.21,27.26,122900.0,20.5355,20.5657,20.5129,20.5506,122900.0
2009-10-07 09:30:00,27.17,27.31,27.03,27.08,29500.0,20.4827,20.5883,20.3772,20.4149,29500.0
2009-10-07 09:35:00,27.08,27.21,27.02,27.15,23000.0,20.4149,20.5129,20.3697,20.4677,23000.0
2009-10-07 09:40:00,27.18,27.2,27.09,27.11,16400.0,20.4903,20.5053,20.4224,20.4375,16400.0
2009-10-07 09:45:00,27.12,27.16,26.97,26.97,27500.0,20.445,20.4752,20.332,20.332,27500.0
2009-10-07 09:50:00,26.96,27.0,26.87,26.87,22500.0,20.3244,20.3546,20.2566,20.2566,22500.0
2009-10-07 09:55:00,26.86,27.06,26.86,27.04,14400.0,20.249,20.3998,20.249,20.3847,14400.0
2009-10-07 10:00:00,27.03,27.05,26.99,27.02,12700.0,20.3772,20.3923,20.347,20.3697,12700.0
2009-10-07 10:05:00,27.01,27.02,26.95,26.98,13100.0,20.3621,20.3697,20.3169,20.3395,13100.0
2009-10-07 10:10:00,26.99,27.04,26.97,26.99,32500.0,20.347,20.3847,20.332,20.347,32500.0
2009-10-07 10:15:00,26.99,27.04,26.98,26.99,31000.0,20.347,20.3847,20.3395,20.347,31000.0
2009-10-07 10:20:00,27.0,27.02,26.97,27.02,15100.0,20.3546,20.3697,20.332,20.3697,15100.0
2009-10-07 10:25:00,27.01,27.02,26.97,26.99,22600.0,20.3621,20.3697,20.332,20.347,22600.0
2009-10-07 10:30:00,26.98,26.99,26.87,26.88,11500.0,20.3395,20.347,20.2566,20.2641,11500.0
2009-10-07 10:35:00,26.88,26.97,26.88,26.96,11100.0,20.2641,20.332,20.2641,20.3244,11100.0
2009-10-07 10:40:00,26.96,27.0,26.96,26.99,4500.0,20.3244,20.3546,20.3244,20.347,4500.0
2009-10-07 10:45:00,27.0,27.0,26.97,26.98,5700.0,20.3546,20.3546,20.332,20.3395,5700.0
2009-10-07 10:50:00,26.97,27.01,26.95,26.98,25700.0,20.332,20.3621,20.3169,20.3395,25700.0
2009-10-07 10:55:00,26.98,27.0,26.98,26.99,8400.0,20.3395,20.3546,20.3395,20.347,8400.0
2009-10-07 11:00:00,26.98,27.01,26.98,26.99,22400.0,20.3395,20.3621,20.3395,20.347,22400.0
2009-10-07 11:05:00,26.99,27.03,26.98,27.0,89100.0,20.347,20.3772,20.3395,20.3546,89100.0
2009-10-07 11:10:00,27.0,27.02,26.97,26.98,30300.0,20.3546,20.3697,20.332,20.3395,30300.0
2009-10-07 11:15:00,26.96,26.98,26.89,26.93,21700.0,20.3244,20.3395,20.2716,20.3018,21700.0
2009-10-07 11:20:00,26.95,27.02,26.94,27.0,28400.0,20.3169,20.3697,20.3093,20.3546,28400.0
2009-10-07 11:25:00,27.0,27.05,26.99,27.0,29400.0,20.3546,20.3923,20.347,20.3546,29400.0
2009-10-07 11:30:00,27.0,27.0,26.92,26.92,14300.0,20.3546,20.3546,20.2943,20.2943,14300.0
2009-10-07 11:35:00,26.93,26.94,26.88,26.89,19600.0,20.3018,20.3093,20.2641,20.2716,19600.0
2009-10-07 11:40:00,26.89,26.94,26.89,26.92,12800.0,20.2716,20.3093,20.2716,20.2943,12800.0
2009-10-07 11:45:00,26.93,26.95,26.89,26.9,14700.0,20.3018,20.3169,20.2716,20.2792,14700.0
2009-10-07 11:50:00,26.9,27.16,26.87,27.0,136600.0,20.2792,20.4752,20.2566,20.3546,136600.0
2009-10-07 11:55:00,27.01,27.1,26.95,27.0,69900.0,20.3621,20.43,20.3169,20.3546,69900.0
2009-10-07 12:00:00,27.0,27.0,26.92,26.94,24100.0,20.3546,20.3546,20.2943,20.3093,24100.0
2009-10-07 12:05:00,26.95,26.98,26.91,26.92,26300.0,20.3169,20.3395,20.2867,20.2943,26300.0
2009-10-07 12:10:00,26.92,26.93,26.71,26.75,60700.0,20.2943,20.3018,20.136,20.1661,60700.0
2009-10-07 12:15:00,26.74,26.82,26.72,26.78,35200.0,20.1586,20.2189,20.1435,20.1887,35200.0
2009-10-07 12:20:00,26.79,26.82,26.76,26.76,17900.0,20.1963,20.2189,20.1736,20.1736,17900.0
2009-10-07 12:25:00,26.76,26.81,26.76,26.81,10000.0,20.1736,20.2113,20.1736,20.2113,10000.0
2009-10-07 12:30:00,26.8,26.82,26.79,26.81,11400.0,20.2038,20.2189,20.1963,20.2113,11400.0
2009-10-07 12:35:00,26.8,26.81,26.77,26.77,22200.0,20.2038,20.2113,20.1812,20.1812,22200.0
2009-10-07 12:40:00,26.77,26.83,26.77,26.81,10000.0,20.1812,20.2264,20.1812,20.2113,10000.0
2009-10-07 12:45:00,26.82,26.88,26.81,26.87,13700.0,20.2189,20.2641,20.2113,20.2566,13700.0
2009-10-07 12:50:00,26.88,26.94,26.87,26.9,12300.0,20.2641,20.3093,20.2566,20.2792,12300.0
2009-10-07 12:55:00,26.9,26.92,26.88,26.92,9600.0,20.2792,20.2943,20.2641,20.2943,9600.0
2009-10-07 13:00:00,26.93,26.96,26.89,26.89,25700.0,20.3018,20.3244,20.2716,20.2716,25700.0
2009-10-07 13:05:00,26.89,26.9,26.87,26.88,6100.0,20.2716,20.2792,20.2566,20.2641,6100.0
2009-10-07 13:10:00,26.89,26.93,26.88,26.91,7900.0,20.2716,20.3018,20.2641,20.2867,7900.0
2009-10-07 13:15:00,26.91,26.96,26.91,26.96,6300.0,20.2867,20.3244,20.2867,20.3244,6300.0
2009-10-07 13:20:00,26.96,26.98,26.93,26.93,6400.0,20.3244,20.3395,20.3018,20.3018,6400.0
2009-10-07 13:25:00,26.93,26.95,26.92,26.92,6700.0,20.3018,20.3169,20.2943,20.2943,6700.0
2009-10-07 13:30:00,26.92,26.95,26.89,26.89,10000.0,20.2943,20.3169,20.2716,20.2716,10000.0
2009-10-07 13:35:00,26.89,26.91,26.88,26.91,16500.0,20.2716,20.2867,20.2641,20.2867,16500.0
2009-10-07 13:40:00,26.91,26.92,26.86,26.87,24300.0,20.2867,20.2943,20.249,20.2566,24300.0
2009-10-07 13:45:00,26.87,26.91,26.86,26.89,16300.0,20.2566,20.2867,20.249,20.2716,16300.0
2009-10-07 13:50:00,26.88,26.9,26.84,26.89,18000.0,20.2641,20.2792,20.234,20.2716,18000.0
2009-10-07 13:55:00,26.89,26.9,26.87,26.89,16600.0,20.2716,20.2792,20.2566,20.2716,16600.0
2009-10-07 14:00:00,26.89,26.92,26.85,26.85,31200.0,20.2716,20.2943,20.2415,20.2415,31200.0
2009-10-07 14:05:00,26.86,26.86,26.81,26.81,22300.0,20.249,20.249,20.2113,20.2113,22300.0
2009-10-07 14:10:00,26.82,26.82,26.77,26.77,21700.0,20.2189,20.2189,20.1812,20.1812,21700.0
2009-10-07 14:15:00,26.77,26.79,26.76,26.77,30800.0,20.1812,20.1963,20.1736,20.1812,30800.0
2009-10-07 14:20:00,26.77,26.85,26.77,26.83,17800.0,20.1812,20.2415,20.1812,20.2264,17800.0
2009-10-07 14:25:00,26.84,26.86,26.83,26.85,15800.0,20.234,20.249,20.2264,20.2415,15800.0
2009-10-07 14:30:00,26.85,26.87,26.84,26.84,13400.0,20.2415,20.2566,20.234,20.234,13400.0
2009-10-07 14:35:00,26.85,26.9,26.85,26.89,18600.0,20.2415,20.2792,20.2415,20.2716,18600.0
2009-10-07 14:40:00,26.88,26.91,26.87,26.87,20600.0,20.2641,20.2867,20.2566,20.2566,20600.0
2009-10-07 14:45:00,26.87,26.9,26.85,26.89,32900.0,20.2566,20.2792,20.2415,20.2716,32900.0
2009-10-07 14:50:00,26.89,26.9,26.78,26.79,73200.0,20.2716,20.2792,20.1887,20.1963,73200.0
2009-10-07 14:55:00,26.79,26.8,26.75,26.76,44600.0,20.1963,20.2038,20.1661,20.1736,44600.0
2009-10-07 15:00:00,26.76,26.77,26.71,26.73,33400.0,20.1736,20.1812,20.136,20.151,33400.0
2009-10-07 15:05:00,26.74,26.77,26.72,26.77,43900.0,20.1586,20.1812,20.1435,20.1812,43900.0
2009-10-07 15:10:00,26.78,26.81,26.77,26.79,50800.0,20.1887,20.2113,20.1812,20.1963,50800.0
2009-10-07 15:15:00,26.79,26.8,26.76,26.77,60800.0,20.1963,20.2038,20.1736,20.1812,60800.0
2009-10-07 15:20:00,26.78,26.8,26.7,26.75,132800.0,20.1887,20.2038,20.1284,20.1661,132800.0
2009-10-07 15:25:00,26.75,26.81,26.74,26.75,61800.0,20.1661,20.2113,20.1586,20.1661,61800.0
2009-10-07 15:30:00,26.75,26.78,26.75,26.75,59400.0,20.1661,20.1887,20.1661,20.1661,59400.0
2009-10-07 15:35:00,26.75,26.79,26.75,26.78,91400.0,20.1661,20.1963,20.1661,20.1887,91400.0
2009-10-07 15:40:00,26.79,26.81,26.75,26.79,64700.0,20.1963,20.2113,20.1661,20.1963,64700.0
2009-10-07 15:45:00,26.79,26.87,26.78,26.83,54400.0,20.1963,20.2566,20.1887,20.2264,54400.0
2009-10-07 15:50:00,26.83,26.85,26.81,26.83,41600.0,20.2264,20.2415,20.2113,20.2264,41600.0
2009-10-07 15:55:00,26.84,26.88,26.82,26.87,106000.0,20.234,20.2641,20.2189,20.2566,106000.0
2009-10-08 09:30:00,26.83,27.0,26.71,26.84,111300.0,20.2264,20.3546,20.136,20.234,111300.0
2009-10-08 09:35:00,26.9,27.1,26.9,26.99,19700.0,20.2792,20.43,20.2792,20.347,19700.0
2009-10-08 09:40:00,27.01,27.07,26.9,26.99,21900.0,20.3621,20.4073,20.2792,20.347,21900.0
2009-10-08 09:45:00,26.98,27.0,26.93,27.0,49900.0,20.3395,20.3546,20.3018,20.3546,49900.0
2009-10-08 09:50:00,26.99,27.0,26.92,26.93,62100.0,20.347,20.3546,20.2943,20.3018,62100.0
2009-10-08 09:55:00,26.93,26.93,26.77,26.8,23800.0,20.3018,20.3018,20.1812,20.2038,23800.0
2009-10-08 10:00:00,26.8,26.81,26.6,26.65,59700.0,20.2038,20.2113,20.053,20.0907,59700.0
2009-10-08 10:05:00,26.64,26.64,26.52,26.53,79600.0,20.0832,20.0832,19.9927,20.0003,79600.0
2009-10-08 10:10:00,26.54,26.55,26.42,26.42,74900.0,20.0078,20.0153,19.9173,19.9173,74900.0
2009-10-08 10:15:00,26.42,26.54,26.42,26.47,27500.0,19.9173,20.0078,19.9173,19.955,27500.0
2009-10-08 10:20:00,26.48,26.68,26.48,26.68,25400.0,19.9626,20.1133,19.9626,20.1133,25400.0
2009-10-08 10:25:00,26.68,26.81,26.67,26.77,29800.0,20.1133,20.2113,20.1058,20.1812,29800.0
2009-10-08 10:30:00,26.77,26.88,26.76,26.85,36200.0,20.1812,20.2641,20.1736,20.2415,36200.0
2009-10-08 10:35:00,26.86,26.94,26.79,26.93,15900.0,20.249,20.3093,20.1963,20.3018,15900.0
2009-10-08 10:40:00,26.95,27.03,26.94,26.95,58000.0,20.3169,20.3772,20.3093,20.3169,58000.0
2009-10-08 10:45:00,26.95,26.99,26.94,26.95,32700.0,20.3169,20.347,20.3093,20.3169,32700.0
2009-10-08 10:50:00,26.95,27.05,26.94,27.04,35100.0,20.3169,20.3923,20.3093,20.3847,35100.0
2009-10-08 10:55:00,27.05,27.06,26.97,27.04,44400.0,20.3923,20.3998,20.332,20.3847,44400.0
2009-10-08 11:00:00,27.04,27.12,26.96,26.97,98500.0,20.3847,20.445,20.3244,20.332,98500.0
2009-10-08 11:05:00,26.95,26.97,26.91,26.95,40400.0,20.3169,20.332,20.2867,20.3169,40400.0
2009-10-08 11:10:00,26.94,26.98,26.92,26.98,5500.0,20.3093,20.3395,20.2943,20.3395,5500.0
2009-10-08 11:15:00,26.98,27.12,26.97,27.09,26200.0,20.3395,20.445,20.332,20.4224,26200.0
2009-10-08 11:20:00,27.05,27.09,27.03,27.07,4300.0,20.3923,20.4224,20.3772,20.4073,4300.0
2009-10-08 11:25:00,27.09,27.1,27.0,27.01,14400.0,20.4224,20.43,20.3546,20.3621,14400.0
2009-10-08 11:30:00,27.02,27.08,27.02,27.07,9300.0,20.3697,20.4149,20.3697,20.4073,9300.0
2009-10-08 11:35:00,27.11,27.14,27.1,27.13,8700.0,20.4375,20.4601,20.43,20.4526,8700.0
2009-10-08 11:40:00,27.13,27.14,27.08,27.08,37900.0,20.4526,20.4601,20.4149,20.4149,37900.0
2009-10-08 11:45:00,27.07,27.11,27.06,27.09,52700.0,20.4073,20.4375,20.3998,20.4224,52700.0
2009-10-08 11:50:00,27.08,27.1,27.07,27.07,41900.0,20.4149,20.43,20.4073,20.4073,41900.0
2009-10-08 11:55:00,27.08,27.1,27.07,27.08,10500.0,20.4149,20.43,20.4073,20.4149,10500.0
2009-10-08 12:00:00,27.07,27.08,27.01,27.01,48800.0,20.4073,20.4149,20.3621,20.3621,48800.0
2009-10-08 12:05:00,27.0,27.01,26.96,27.0,22200.0,20.3546,20.3621,20.3244,20.3546,22200.0
2009-10-08 12:10:00,27.0,27.01,26.97,26.99,10900.0,20.3546,20.3621,20.332,20.347,10900.0
2009-10-08 12:15:00,26.99,27.01,26.98,26.99,5900.0,20.347,20.3621,20.3395,20.347,5900.0
2009-10-08 12:20:00,26.99,27.02,26.99,27.0,11400.0,20.347,20.3697,20.347,20.3546,11400.0
2009-10-08 12:25:00,27.0,27.01,26.98,26.99,11300.0,20.3546,20.3621,20.3395,20.347,11300.0
2009-10-08 12:30:00,26.99,27.02,26.93,26.93,14700.0,20.347,20.3697,20.3018,20.3018,14700.0
2009-10-08 12:35:00,26.93,26.96,26.89,26.89,4800.0,20.3018,20.3244,20.2716,20.2716,4800.0
2009-10-08 12:40:00,26.9,26.97,26.9,26.97,6900.0,20.2792,20.332,20.2792,20.332,6900.0
2009-10-08 12:45:00,26.98,27.01,26.97,26.98,17800.0,20.3395,20.3621,20.332,20.3395,17800.0
2009-10-08 12:50:00,26.98,27.03,26.98,27.0,21400.0,20.3395,20.3772,20.3395,20.3546,21400.0
2009-10-08 12:55:00,27.01,27.02,26.99,27.0,36200.0,20.3621,20.3697,20.347,20.3546,36200.0
2009-10-08 13:00:00,27.01,27.13,26.99,27.06,39000.0,20.3621,20.4526,20.347,20.3998,39000.0
2009-10-08 13:05:00,27.07,27.17,27.06,27.17,16800.0,20.4073,20.4827,20.3998,20.4827,16800.0
2009-10-08 13:10:00,27.17,27.2,27.12,27.18,32800.0,20.4827,20.5053,20.445,20.4903,32800.0
2009-10-08 13:15:00,27.17,27.2,27.15,27.17,20700.0,20.4827,20.5053,20.4677,20.4827,20700.0
2009-10-08 13:20:00,27.17,27.18,27.1,27.1,32500.0,20.4827,20.4903,20.43,20.43,32500.0
2009-10-08 13:25:00,27.12,27.13,27.08,27.1,18200.0,20.445,20.4526,20.4149,20.43,18200.0
2009-10-08 13:30:00,27.1,27.11,27.07,27.08,11100.0,20.43,20.4375,20.4073,20.4149,11100.0
2009-10-08 13:35:00,27.08,27.12,27.04,27.05,39700.0,20.4149,20.445,20.3847,20.3923,39700.0
2009-10-08 13:40:00,27.05,27.13,27.05,27.09,40800.0,20.3923,20.4526,20.3923,20.4224,40800.0
2009-10-08 13:45:00,27.09,27.1,27.08,27.08,7100.0,20.4224,20.43,20.4149,20.4149,7100.0
2009-10-08 13:50:00,27.08,27.1,27.05,27.06,19400.0,20.4149,20.43,20.3923,20.3998,19400.0
2009-10-08 13:55:00,27.05,27.1,27.05,27.07,27100.0,20.3923,20.43,20.3923,20.4073,27100.0
2009-10-08 14:00:00,27.07,27.1,27.04,27.05,28300.0,20.4073,20.43,20.3847,20.3923,28300.0
2009-10-08 14:05:00,27.05,27.07,27.04,27.05,11400.0,20.3923,20.4073,20.3847,20.3923,11400.0
2009-10-08 14:10:00,27.05,27.05,27.01,27.04,9500.0,20.3923,20.3923,20.3621,20.3847,9500.0
2009-10-08 14:15:00,27.03,27.06,27.03,27.06,20100.0,20.3772,20.3998,20.3772,20.3998,20100.0
2009-10-08 14:20:00,27.06,27.06,27.02,27.05,11600.0,20.3998,20.3998,20.3697,20.3923,11600.0
2009-10-08 14:25:00,27.04,27.04,26.97,27.02,36700.0,20.3847,20.3847,20.332,20.3697,36700.0
2009-10-08 14:30:00,27.02,27.03,27.0,27.03,21500.0,20.3697,20.3772,20.3546,20.3772,21500.0
2009-10-08 14:35:00,27.02,27.03,26.93,26.93,36600.0,20.3697,20.3772,20.3018,20.3018,36600.0
2009-10-08 14:40:00,26.94,26.99,26.93,26.98,18000.0,20.3093,20.347,20.3018,20.3395,18000.0
2009-10-08 14:45:00,26.99,27.01,26.97,26.99,20500.0,20.347,20.3621,20.332,20.347,20500.0
2009-10-08 14:50:00,26.99,27.04,26.98,27.0,63000.0,20.347,20.3847,20.3395,20.3546,63000.0
2009-10-08 14:55:00,27.0,27.0,26.95,26.96,35000.0,20.3546,20.3546,20.3169,20.3244,35000.0
2009-10-08 15:00:00,26.96,27.01,26.96,27.0,34200.0,20.3244,20.3621,20.3244,20.3546,34200.0
2009-10-08 15:05:00,26.99,27.0,26.98,26.99,14400.0,20.347,20.3546,20.3395,20.347,14400.0
2009-10-08 15:10:00,27.0,27.0,26.96,26.96,9900.0,20.3546,20.3546,20.3244,20.3244,9900.0
2009-10-08 15:15:00,26.96,26.97,26.95,26.96,16200.0,20.3244,20.332,20.3169,20.3244,16200.0
2009-10-08 15:20:00,26.97,27.0,26.96,27.0,29800.0,20.332,20.3546,20.3244,20.3546,29800.0
2009-10-08 15:25:00,27.0,27.01,26.99,26.99,83500.0,20.3546,20.3621,20.347,20.347,83500.0
2009-10-08 15:30:00,27.0,27.02,26.97,27.0,78500.0,20.3546,20.3697,20.332,20.3546,78500.0
2009-10-08 15:35:00,26.99,27.08,26.99,27.06,69900.0,20.347,20.4149,20.347,20.3998,69900.0
2009-10-08 15:40:00,27.06,27.19,27.06,27.15,106000.0,20.3998,20.4978,20.3998,20.4677,106000.0
2009-10-08 15:45:00,27.15,27.16,27.08,27.08,113800.0,20.4677,20.4752,20.4149,20.4149,113800.0
2009-10-08 15:50:00,27.09,27.15,27.06,27.14,57800.0,20.4224,20.4677,20.3998,20.4601,57800.0
2009-10-08 15:55:00,27.15,27.15,27.07,27.08,117400.0,20.4677,20.4677,20.4073,20.4149,117400.0
2009-10-09 09:30:00,27.09,27.23,27.08,27.21,25700.0,20.4224,20.528,20.4149,20.5129,25700.0
2009-10-09 09:35:00,27.19,27.25,27.19,27.23,10500.0,20.4978,20.543,20.4978,20.528,10500.0
2009-10-09 09:40:00,27.22,27.38,27.22,27.32,33800.0,20.5204,20.641,20.5204,20.5958,33800.0
2009-10-09 09:45:00,27.33,27.39,27.31,27.39,11700.0,20.6034,20.6486,20.5883,20.6486,11700.0
2009-10-09 09:50:00,27.39,27.46,27.37,27.39,21200.0,20.6486,20.7014,20.6335,20.6486,21200.0
2009-10-09 09:55:00,27.4,27.46,27.38,27.41,25000.0,20.6561,20.7014,20.641,20.6637,25000.0
2009-10-09 10:00:00,27.42,27.43,27.39,27.39,23400.0,20.6712,20.6787,20.6486,20.6486,23400.0
2009-10-09 10:05:00,27.4,27.45,27.38,27.43,36000.0,20.6561,20.6938,20.641,20.6787,36000.0
2009-10-09 10:10:00,27.44,27.49,27.41,27.45,50000.0,20.6863,20.724,20.6637,20.6938,50000.0
2009-10-09 10:15:00,27.45,27.47,27.42,27.47,29000.0,20.6938,20.7089,20.6712,20.7089,29000.0
2009-10-09 10:20:00,27.46,27.48,27.43,27.44,31100.0,20.7014,20.7164,20.6787,20.6863,31100.0
2009-10-09 10:25:00,27.45,27.5,27.4,27.41,48300.0,20.6938,20.7315,20.6561,20.6637,48300.0
2009-10-09 10:30:00,27.41,27.42,27.4,27.41,19100.0,20.6637,20.6712,20.6561,20.6637,19100.0
2009-10-09 10:35:00,27.41,27.41,27.36,27.4,16200.0,20.6637,20.6637,20.626,20.6561,16200.0
2009-10-09 10:40:00,27.39,27.4,27.38,27.4,3600.0,20.6486,20.6561,20.641,20.6561,3600.0
2009-10-09 10:45:00,27.39,27.41,27.38,27.39,23900.0,20.6486,20.6637,20.641,20.6486,23900.0
2009-10-09 10:50:00,27.39,27.43,27.39,27.43,8800.0,20.6486,20.6787,20.6486,20.6787,8800.0
2009-10-09 10:55:00,27.44,27.45,27.42,27.44,15500.0,20.6863,20.6938,20.6712,20.6863,15500.0
2009-10-09 11:00:00,27.44,27.47,27.43,27.43,37800.0,20.6863,20.7089,20.6787,20.6787,37800.0
2009-10-09 11:05:00,27.44,27.44,27.4,27.43,12400.0,20.6863,20.6863,20.6561,20.6787,12400.0
2009-10-09 11:10:00,27.44,27.47,27.43,27.45,21400.0,20.6863,20.7089,20.6787,20.6938,21400.0
2009-10-09 11:15:00,27.45,27.48,27.41,27.44,18200.0,20.6938,20.7164,20.6637,20.6863,18200.0
2009-10-09 11:20:00,27.44,27.48,27.42,27.47,41500.0,20.6863,20.7164,20.6712,20.7089,41500.0
2009-10-09 11:25:00,27.48,27.58,27.47,27.57,22200.0,20.7164,20.7918,20.7089,20.7843,22200.0
2009-10-09 11:30:00,27.57,27.66,27.56,27.65,26200.0,20.7843,20.8521,20.7767,20.8446,26200.0
2009-10-09 11:35:00,27.65,27.66,27.6,27.62,12300.0,20.8446,20.8521,20.8069,20.822,12300.0
2009-10-09 11:40:00,27.62,27.62,27.59,27.6,7200.0,20.822,20.822,20.7994,20.8069,7200.0
2009-10-09 11:45:00,27.6,27.6,27.57,27.57,2100.0,20.8069,20.8069,20.7843,20.7843,2100.0
2009-10-09 11:50:00,27.56,27.62,27.56,27.61,14100.0,20.7767,20.822,20.7767,20.8144,14100.0
2009-10-09 11:55:00,27.6,27.61,27.58,27.59,5400.0,20.8069,20.8144,20.7918,20.7994,5400.0
2009-10-09 12:00:00,27.59,27.6,27.56,27.58,10000.0,20.7994,20.8069,20.7767,20.7918,10000.0
2009-10-09 12:05:00,27.58,27.58,27.5,27.5,5900.0,20.7918,20.7918,20.7315,20.7315,5900.0
2009-10-09 12:10:00,27.5,27.5,27.44,27.45,14900.0,20.7315,20.7315,20.6863,20.6938,14900.0
2009-10-09 12:15:00,27.44,27.47,27.44,27.47,5100.0,20.6863,20.7089,20.6863,20.7089,5100.0
2009-10-09 12:20:00,27.47,27.5,27.46,27.48,10600.0,20.7089,20.7315,20.7014,20.7164,10600.0
2009-10-09 12:25:00,27.48,27.51,27.48,27.51,6800.0,20.7164,20.739,20.7164,20.739,6800.0
2009-10-09 12:30:00,27.49,27.5,27.46,27.5,10200.0,20.724,20.7315,20.7014,20.7315,10200.0
2009-10-09 12:35:00,27.49,27.51,27.48,27.5,6400.0,20.724,20.739,20.7164,20.7315,6400.0
2009-10-09 12:40:00,27.5,27.57,27.5,27.56,17300.0,20.7315,20.7843,20.7315,20.7767,17300.0
2009-10-09 12:45:00,27.57,27.57,27.52,27.54,17700.0,20.7843,20.7843,20.7466,20.7617,17700.0
2009-10-09 12:50:00,27.55,27.58,27.54,27.58,14100.0,20.7692,20.7918,20.7617,20.7918,14100.0
2009-10-09 12:55:00,27.58,27.6,27.58,27.6,9800.0,20.7918,20.8069,20.7918,20.8069,9800.0
2009-10-09 13:00:00,27.6,27.62,27.58,27.58,12700.0,20.8069,20.822,20.7918,20.7918,12700.0
2009-10-09 13:05:00,27.58,27.58,27.56,27.57,6400.0,20.7918,20.7918,20.7767,20.7843,6400.0
2009-10-09 13:10:00,27.57,27.57,27.53,27.54,19700.0,20.7843,20.7843,20.7541,20.7617,19700.0
2009-10-09 13:15:00,27.53,27.56,27.53,27.55,33400.0,20.7541,20.7767,20.7541,20.7692,33400.0
2009-10-09 13:20:00,27.54,27.55,27.52,27.52,6700.0,20.7617,20.7692,20.7466,20.7466,6700.0
2009-10-09 13:25:00,27.53,27.53,27.51,27.51,4800.0,20.7541,20.7541,20.739,20.739,4800.0
2009-10-09 13:30:00,27.52,27.54,27.49,27.49,24200.0,20.7466,20.7617,20.724,20.724,24200.0
2009-10-09 13:35:00,27.5,27.5,27.46,27.46,14300.0,20.7315,20.7315,20.7014,20.7014,14300.0
2009-10-09 13:40:00,27.47,27.49,27.44,27.48,26500.0,20.7089,20.724,20.6863,20.7164,26500.0
2009-10-09 13:45:00,27.48,27.56,27.48,27.56,13700.0,20.7164,20.7767,20.7164,20.7767,13700.0
2009-10-09 13:50:00,27.56,27.61,27.56,27.61,8900.0,20.7767,20.8144,20.7767,20.8144,8900.0
2009-10-09 13:55:00,27.61,27.64,27.6,27.6,11600.0,20.8144,20.8371,20.8069,20.8069,11600.0
2009-10-09 14:00:00,27.61,27.61,27.57,27.58,13400.0,20.8144,20.8144,20.7843,20.7918,13400.0
2009-10-09 14:05:00,27.58,27.58,27.55,27.56,13100.0,20.7918,20.7918,20.7692,20.7767,13100.0
2009-10-09 14:10:00,27.56,27.6,27.56,27.6,23900.0,20.7767,20.8069,20.7767,20.8069,23900.0
2009-10-09 14:15:00,27.59,27.59,27.56,27.56,10000.0,20.7994,20.7994,20.7767,20.7767,10000.0
2009-10-09 14:20:00,27.56,27.57,27.53,27.53,27100.0,20.7767,20.7843,20.7541,20.7541,27100.0
2009-10-09 14:25:00,27.53,27.55,27.51,27.51,41800.0,20.7541,20.7692,20.739,20.739,41800.0
2009-10-09 14:30:00,27.52,27.52,27.49,27.5,45900.0,20.7466,20.7466,20.724,20.7315,45900.0
2009-10-09 14:35:00,27.49,27.52,27.48,27.49,25300.0,20.724,20.7466,20.7164,20.724,25300.0
2009-10-09 14:40:00,27.5,27.57,27.5,27.57,72100.0,20.7315,20.7843,20.7315,20.7843,72100.0
2009-10-09 14:45:00,27.57,27.58,27.54,27.54,16100.0,20.7843,20.7918,20.7617,20.7617,16100.0
2009-10-09 14:50:00,27.53,27.56,27.51,27.54,76500.0,20.7541,20.7767,20.739,20.7617,76500.0
2009-10-09 14:55:00,27.54,27.58,27.52,27.55,63800.0,20.7617,20.7918,20.7466,20.7692,63800.0
2009-10-09 15:00:00,27.55,27.57,27.51,27.52,45900.0,20.7692,20.7843,20.739,20.7466,45900.0
2009-10-09 15:05:00,27.52,27.55,27.51,27.55,28900.0,20.7466,20.7692,20.739,20.7692,28900.0
2009-10-09 15:10:00,27.54,27.57,27.54,27.57,18000.0,20.7617,20.7843,20.7617,20.7843,18000.0
2009-10-09 15:15:00,27.57,27.59,27.55,27.57,33400.0,20.7843,20.7994,20.7692,20.7843,33400.0
2009-10-09 15:20:00,27.57,27.58,27.55,27.55,12900.0,20.7843,20.7918,20.7692,20.7692,12900.0
2009-10-09 15:25:00,27.55,27.56,27.53,27.54,14200.0,20.7692,20.7767,20.7541,20.7617,14200.0
2009-10-09 15:30:00,27.54,27.54,27.5,27.51,21200.0,20.7617,20.7617,20.7315,20.739,21200.0
2009-10-09 15:35:00,27.5,27.51,27.49,27.5,29300.0,20.7315,20.739,20.724,20.7315,29300.0
2009-10-09 15:40:00,27.5,27.51,27.49,27.5,13900.0,20.7315,20.739,20.724,20.7315,13900.0
2009-10-09 15:45:00,27.51,27.51,27.44,27.48,47600.0,20.739,20.739,20.6863,20.7164,47600.0
2009-10-09 15:50:00,27.48,27.57,27.45,27.54,67800.0,20.7164,20.7843,20.6938,20.7617,67800.0
2009-10-09 15:55:00,27.54,27.58,27.51,27.56,140100.0,20.7617,20.7918,20.739,20.7767,140100.0
2009-10-12 09:30:00,27.76,27.89,27.75,27.84,23400.0,20.9275,21.0255,20.92,20.9878,23400.0
2009-10-12 09:35:00,27.84,27.88,27.74,27.84,34300.0,20.9878,21.018,20.9124,20.9878,34300.0
2009-10-12 09:40:00,27.84,27.85,27.82,27.82,1200.0,20.9878,20.9954,20.9727,20.9727,1200.0
2009-10-12 09:45:00,27.84,27.86,27.76,27.76,7300.0,20.9878,21.0029,20.9275,20.9275,7300.0
2009-10-12 09:50:00,27.76,27.85,27.75,27.85,2900.0,20.9275,20.9954,20.92,20.9954,2900.0
2009-10-12 09:55:00,27.85,27.86,27.84,27.85,2400.0,20.9954,21.0029,20.9878,20.9954,2400.0
2009-10-12 10:00:00,27.86,27.86,27.84,27.85,3100.0,21.0029,21.0029,20.9878,20.9954,3100.0
2009-10-12 10:05:00,27.83,27.86,27.81,27.85,4700.0,20.9803,21.0029,20.9652,20.9954,4700.0
2009-10-12 10:10:00,27.85,27.86,27.76,27.77,99800.0,20.9954,21.0029,20.9275,20.9351,99800.0
2009-10-12 10:15:00,27.77,27.77,27.74,27.74,1900.0,20.9351,20.9351,20.9124,20.9124,1900.0
2009-10-12 10:20:00,27.74,27.75,27.73,27.75,14800.0,20.9124,20.92,20.9049,20.92,14800.0
2009-10-12 10:25:00,27.75,27.77,27.74,27.74,2400.0,20.92,20.9351,20.9124,20.9124,2400.0
2009-10-12 10:30:00,27.73,27.78,27.73,27.78,5700.0,20.9049,20.9426,20.9049,20.9426,5700.0
2009-10-12 10:35:00,27.77,27.78,27.77,27.77,2100.0,20.9351,20.9426,20.9351,20.9351,2100.0
2009-10-12 10:40:00,27.78,27.78,27.71,27.73,18900.0,20.9426,20.9426,20.8898,20.9049,18900.0
2009-10-12 10:45:00,27.74,27.74,27.72,27.72,4500.0,20.9124,20.9124,20.8974,20.8974,4500.0
2009-10-12 10:50:00,27.73,27.73,27.72,27.73,3700.0,20.9049,20.9049,20.8974,20.9049,3700.0
2009-10-12 10:55:00,27.72,27.75,27.72,27.72,8100.0,20.8974,20.92,20.8974,20.8974,8100.0
2009-10-12 11:00:00,27.73,27.73,27.71,27.72,9900.0,20.9049,20.9049,20.8898,20.8974,9900.0
2009-10-12 11:05:00,27.72,27.74,27.72,27.73,5000.0,20.8974,20.9124,20.8974,20.9049,5000.0
2009-10-12 11:10:00,27.74,27.74,27.71,27.71,10600.0,20.9124,20.9124,20.8898,20.8898,10600.0
2009-10-12 11:15:00,27.7,27.72,27.7,27.7,4800.0,20.8823,20.8974,20.8823,20.8823,4800.0
2009-10-12 11:20:00,27.7,27.7,27.66,27.69,11400.0,20.8823,20.8823,20.8521,20.8747,11400.0
2009-10-12 11:25:00,27.68,27.69,27.67,27.68,4800.0,20.8672,20.8747,20.8597,20.8672,4800.0
2009-10-12 11:30:00,27.69,27.7,27.68,27.69,6400.0,20.8747,20.8823,20.8672,20.8747,6400.0
2009-10-12 11:35:00,27.7,27.75,27.7,27.74,480900.0,20.8823,20.92,20.8823,20.9124,480900.0
2009-10-12 11:40:00,27.75,27.79,27.75,27.79,10800.0,20.92,20.9501,20.92,20.9501,10800.0
2009-10-12 11:45:00,27.78,27.81,27.78,27.81,3200.0,20.9426,20.9652,20.9426,20.9652,3200.0
2009-10-12 11:50:00,27.81,27.89,27.81,27.89,15100.0,20.9652,21.0255,20.9652,21.0255,15100.0
2009-10-12 11:55:00,27.89,27.98,27.89,27.98,17000.0,21.0255,21.0934,21.0255,21.0934,17000.0
2009-10-12 12:00:00,27.97,28.07,27.96,28.07,38200.0,21.0858,21.1612,21.0783,21.1612,38200.0
2009-10-12 12:05:00,28.07,28.16,28.06,28.15,42800.0,21.1612,21.2291,21.1537,21.2215,42800.0
2009-10-12 12:10:00,28.16,28.19,28.12,28.18,34300.0,21.2291,21.2517,21.1989,21.2441,34300.0
2009-10-12 12:15:00,28.19,28.23,28.14,28.14,89300.0,21.2517,21.2818,21.214,21.214,89300.0
2009-10-12 12:20:00,28.13,28.19,28.13,28.14,21100.0,21.2064,21.2517,21.2064,21.214,21100.0
2009-10-12 12:25:00,28.14,28.2,28.13,28.16,20500.0,21.214,21.2592,21.2064,21.2291,20500.0
2009-10-12 12:30:00,28.16,28.19,28.15,28.17,16700.0,21.2291,21.2517,21.2215,21.2366,16700.0
2009-10-12 12:35:00,28.18,28.21,28.16,28.18,145500.0,21.2441,21.2668,21.2291,21.2441,145500.0
2009-10-12 12:40:00,28.2,28.22,28.17,28.17,15900.0,21.2592,21.2743,21.2366,21.2366,15900.0
2009-10-12 12:45:00,28.17,28.2,28.17,28.19,11400.0,21.2366,21.2592,21.2366,21.2517,11400.0
2009-10-12 12:50:00,28.2,28.29,28.2,28.27,27000.0,21.2592,21.3271,21.2592,21.312,27000.0
2009-10-12 12:55:00,28.27,28.3,28.25,28.29,20700.0,21.312,21.3346,21.2969,21.3271,20700.0
2009-10-12 13:00:00,28.28,28.31,28.26,28.3,17600.0,21.3195,21.3421,21.3045,21.3346,17600.0
2009-10-12 13:05:00,28.29,28.29,28.25,28.29,15000.0,21.3271,21.3271,21.2969,21.3271,15000.0
2009-10-12 13:10:00,28.3,28.3,28.26,28.27,17400.0,21.3346,21.3346,21.3045,21.312,17400.0
2009-10-12 13:15:00,28.28,28.29,28.22,28.26,22500.0,21.3195,21.3271,21.2743,21.3045,22500.0
2009-10-12 13:20:00,28.26,28.26,28.25,28.26,14100.0,21.3045,21.3045,21.2969,21.3045,14100.0
2009-10-12 13:25:00,28.26,28.27,28.25,28.26,11400.0,21.3045,21.312,21.2969,21.3045,11400.0
2009-10-12 13:30:00,28.26,28.32,28.25,28.31,13000.0,21.3045,21.3497,21.2969,21.3421,13000.0
2009-10-12 13:35:00,28.32,28.32,28.27,28.32,9700.0,21.3497,21.3497,21.312,21.3497,9700.0
2009-10-12 13:40:00,28.32,28.35,28.31,28.35,20200.0,21.3497,21.3723,21.3421,21.3723,20200.0
2009-10-12 13:45:00,28.35,28.37,28.35,28.35,9700.0,21.3723,21.3874,21.3723,21.3723,9700.0
2009-10-12 13:50:00,28.36,28.38,28.35,28.37,6700.0,21.3798,21.3949,21.3723,21.3874,6700.0
2009-10-12 13:55:00,28.37,28.38,28.35,28.36,291900.0,21.3874,21.3949,21.3723,21.3798,291900.0
2009-10-12 14:00:00,28.36,28.39,28.35,28.37,21400.0,21.3798,21.4025,21.3723,21.3874,21400.0
2009-10-12 14:05:00,28.36,28.39,28.35,28.37,23200.0,21.3798,21.4025,21.3723,21.3874,23200.0
2009-10-12 14:10:00,28.37,28.37,28.34,28.34,20800.0,21.3874,21.3874,21.3648,21.3648,20800.0
2009-10-12 14:15:00,28.34,28.37,28.28,28.28,29200.0,21.3648,21.3874,21.3195,21.3195,29200.0
2009-10-12 14:20:00,28.28,28.3,28.18,28.22,25400.0,21.3195,21.3346,21.2441,21.2743,25400.0
2009-10-12 14:25:00,28.23,28.27,28.22,28.26,20100.0,21.2818,21.312,21.2743,21.3045,20100.0
2009-10-12 14:30:00,28.25,28.28,28.23,28.27,20500.0,21.2969,21.3195,21.2818,21.312,20500.0
2009-10-12 14:35:00,28.27,28.28,28.26,28.27,39100.0,21.312,21.3195,21.3045,21.312,39100.0
2009-10-12 14:40:00,28.26,28.29,28.26,28.27,63300.0,21.3045,21.3271,21.3045,21.312,63300.0
2009-10-12 14:45:00,28.27,28.29,28.24,28.27,43400.0,21.312,21.3271,21.2894,21.312,43400.0
2009-10-12 14:50:00,28.27,28.28,28.22,28.24,20300.0,21.312,21.3195,21.2743,21.2894,20300.0
2009-10-12 14:55:00,28.24,28.28,28.19,28.27,40400.0,21.2894,21.3195,21.2517,21.312,40400.0
2009-10-12 15:00:00,28.27,28.35,28.26,28.3,71600.0,21.312,21.3723,21.3045,21.3346,71600.0
2009-10-12 15:05:00,28.3,28.36,28.3,28.36,15100.0,21.3346,21.3798,21.3346,21.3798,15100.0
2009-10-12 15:10:00,28.36,28.37,28.33,28.35,20800.0,21.3798,21.3874,21.3572,21.3723,20800.0
2009-10-12 15:15:00,28.34,28.39,28.34,28.35,27900.0,21.3648,21.4025,21.3648,21.3723,27900.0
2009-10-12 15:20:00,28.35,28.4,28.34,28.39,24800.0,21.3723,21.41,21.3648,21.4025,24800.0
2009-10-12 15:25:00,28.39,28.4,28.38,28.39,13300.0,21.4025,21.41,21.3949,21.4025,13300.0
2009-10-12 15:30:00,28.4,28.42,28.38,28.42,37100.0,21.41,21.4251,21.3949,21.4251,37100.0
2009-10-12 15:35:00,28.42,28.42,28.28,28.3,65100.0,21.4251,21.4251,21.3195,21.3346,65100.0
2009-10-12 15:40:00,28.29,28.31,28.28,28.3,34400.0,21.3271,21.3421,21.3195,21.3346,34400.0
2009-10-12 15:45:00,28.29,28.31,28.28,28.29,48900.0,21.3271,21.3421,21.3195,21.3271,48900.0
2009-10-12 15:50:00,28.28,28.34,28.28,28.33,42900.0,21.3195,21.3648,21.3195,21.3572,42900.0
2009-10-12 15:55:00,28.32,28.36,28.31,28.36,61200.0,21.3497,21.3798,21.3421,21.3798,61200.0
2009-10-13 09:30:00,28.13,28.3,28.03,28.03,15900.0,21.2064,21.3346,21.1311,21.1311,15900.0
2009-10-13 09:35:00,28.05,28.07,28.0,28.05,6500.0,21.1461,21.1612,21.1084,21.1461,6500.0
2009-10-13 09:40:00,28.05,28.1,27.98,28.0,43500.0,21.1461,21.1838,21.0934,21.1084,43500.0
2009-10-13 09:45:00,28.01,28.01,27.92,27.96,20900.0,21.116,21.116,21.0481,21.0783,20900.0
2009-10-13 09:50:00,27.95,27.95,27.92,27.93,24000.0,21.0708,21.0708,21.0481,21.0557,24000.0
2009-10-13 09:55:00,27.93,27.99,27.87,27.98,19300.0,21.0557,21.1009,21.0104,21.0934,19300.0
2009-10-13 10:00:00,27.94,27.96,27.81,27.83,25600.0,21.0632,21.0783,20.9652,20.9803,25600.0
2009-10-13 10:05:00,27.82,27.83,27.79,27.8,12400.0,20.9727,20.9803,20.9501,20.9577,12400.0
2009-10-13 10:10:00,27.79,27.8,27.73,27.74,16600.0,20.9501,20.9577,20.9049,20.9124,16600.0
2009-10-13 10:15:00,27.75,27.85,27.74,27.85,9900.0,20.92,20.9954,20.9124,20.9954,9900.0
2009-10-13 10:20:00,27.84,27.85,27.71,27.72,9300.0,20.9878,20.9954,20.8898,20.8974,9300.0
2009-10-13 10:25:00,27.72,27.79,27.72,27.76,7300.0,20.8974,20.9501,20.8974,20.9275,7300.0
2009-10-13 10:30:00,27.76,27.79,27.76,27.77,4500.0,20.9275,20.9501,20.9275,20.9351,4500.0
2009-10-13 10:35:00,27.76,27.77,27.71,27.72,9800.0,20.9275,20.9351,20.8898,20.8974,9800.0
2009-10-13 10:40:00,27.72,27.81,27.72,27.8,6600.0,20.8974,20.9652,20.8974,20.9577,6600.0
2009-10-13 10:45:00,27.8,27.84,27.8,27.8,12800.0,20.9577,20.9878,20.9577,20.9577,12800.0
2009-10-13 10:50:00,27.81,27.83,27.81,27.83,7500.0,20.9652,20.9803,20.9652,20.9803,7500.0
2009-10-13 10:55:00,27.83,27.85,27.82,27.85,4600.0,20.9803,20.9954,20.9727,20.9954,4600.0
2009-10-13 11:00:00,27.84,27.84,27.79,27.8,5200.0,20.9878,20.9878,20.9501,20.9577,5200.0
2009-10-13 11:05:00,27.8,27.8,27.72,27.73,15500.0,20.9577,20.9577,20.8974,20.9049,15500.0
2009-10-13 11:10:00,27.72,27.73,27.71,27.73,8700.0,20.8974,20.9049,20.8898,20.9049,8700.0
2009-10-13 11:15:00,27.73,27.78,27.72,27.76,15300.0,20.9049,20.9426,20.8974,20.9275,15300.0
2009-10-13 11:20:00,27.76,27.81,27.76,27.81,11900.0,20.9275,20.9652,20.9275,20.9652,11900.0
2009-10-13 11:25:00,27.8,27.86,27.8,27.84,8800.0,20.9577,21.0029,20.9577,20.9878,8800.0
2009-10-13 11:30:00,27.85,27.92,27.85,27.91,12000.0,20.9954,21.0481,20.9954,21.0406,12000.0
2009-10-13 11:35:00,27.9,27.94,27.9,27.92,3700.0,21.0331,21.0632,21.0331,21.0481,3700.0
2009-10-13 11:40:00,27.94,28.02,27.94,28.02,10100.0,21.0632,21.1235,21.0632,21.1235,10100.0
2009-10-13 11:45:00,28.01,28.1,28.01,28.08,20200.0,21.116,21.1838,21.116,21.1688,20200.0
2009-10-13 11:50:00,28.09,28.12,28.09,28.12,7900.0,21.1763,21.1989,21.1763,21.1989,7900.0
2009-10-13 11:55:00,28.11,28.13,28.03,28.1,47800.0,21.1914,21.2064,21.1311,21.1838,47800.0
2009-10-13 12:00:00,28.09,28.13,28.08,28.08,14100.0,21.1763,21.2064,21.1688,21.1688,14100.0
2009-10-13 12:05:00,28.08,28.08,28.05,28.06,5400.0,21.1688,21.1688,21.1461,21.1537,5400.0
2009-10-13 12:10:00,28.07,28.07,28.05,28.05,4500.0,21.1612,21.1612,21.1461,21.1461,4500.0
2009-10-13 12:15:00,28.04,28.04,28.01,28.01,5600.0,21.1386,21.1386,21.116,21.116,5600.0
2009-10-13 12:20:00,28.01,28.01,27.94,27.94,16200.0,21.116,21.116,21.0632,21.0632,16200.0
2009-10-13 12:25:00,27.95,27.95,27.92,27.93,14900.0,21.0708,21.0708,21.0481,21.0557,14900.0
2009-10-13 12:30:00,27.92,27.94,27.91,27.92,16800.0,21.0481,21.0632,21.0406,21.0481,16800.0
2009-10-13 12:35:00,27.92,27.92,27.9,27.91,13200.0,21.0481,21.0481,21.0331,21.0406,13200.0
2009-10-13 12:40:00,27.91,27.98,27.91,27.97,10700.0,21.0406,21.0934,21.0406,21.0858,10700.0
2009-10-13 12:45:00,27.98,27.98,27.95,27.95,8300.0,21.0934,21.0934,21.0708,21.0708,8300.0
2009-10-13 12:50:00,27.95,27.97,27.95,27.97,5400.0,21.0708,21.0858,21.0708,21.0858,5400.0
2009-10-13 12:55:00,27.98,28.0,27.97,28.0,8800.0,21.0934,21.1084,21.0858,21.1084,8800.0
2009-10-13 13:00:00,27.99,28.06,27.99,28.06,12300.0,21.1009,21.1537,21.1009,21.1537,12300.0
2009-10-13 13:05:00,28.07,28.12,28.07,28.1,8800.0,21.1612,21.1989,21.1612,21.1838,8800.0
2009-10-13 13:10:00,28.1,28.11,28.08,28.11,7700.0,21.1838,21.1914,21.1688,21.1914,7700.0
2009-10-13 13:15:00,28.11,28.16,28.1,28.15,19400.0,21.1914,21.2291,21.1838,21.2215,19400.0
2009-10-13 13:20:00,28.14,28.15,28.11,28.12,11500.0,21.214,21.2215,21.1914,21.1989,11500.0
2009-10-13 13:25:00,28.13,28.17,28.13,28.16,10300.0,21.2064,21.2366,21.2064,21.2291,10300.0
2009-10-13 13:30:00,28.16,28.19,28.15,28.17,10500.0,21.2291,21.2517,21.2215,21.2366,10500.0
2009-10-13 13:35:00,28.17,28.23,28.17,28.22,23600.0,21.2366,21.2818,21.2366,21.2743,23600.0
2009-10-13 13:40:00,28.21,28.24,28.2,28.22,14000.0,21.2668,21.2894,21.2592,21.2743,14000.0
2009-10-13 13:45:00,28.22,28.24,28.17,28.24,34000.0,21.2743,21.2894,21.2366,21.2894,34000.0
2009-10-13 13:50:00,28.24,28.29,28.23,28.28,15500.0,21.2894,21.3271,21.2818,21.3195,15500.0
2009-10-13 13:55:00,28.28,28.36,28.28,28.33,16400.0,21.3195,21.3798,21.3195,21.3572,16400.0
2009-10-13 14:00:00,28.33,28.38,28.28,28.3,26600.0,21.3572,21.3949,21.3195,21.3346,26600.0
2009-10-13 14:05:00,28.31,28.31,28.26,28.27,24700.0,21.3421,21.3421,21.3045,21.312,24700.0
2009-10-13 14:10:00,28.26,28.36,28.26,28.33,16000.0,21.3045,21.3798,21.3045,21.3572,16000.0
2009-10-13 14:15:00,28.34,28.34,28.31,28.33,9500.0,21.3648,21.3648,21.3421,21.3572,9500.0
2009-10-13 14:20:00,28.32,28.33,28.29,28.32,16700.0,21.3497,21.3572,21.3271,21.3497,16700.0
2009-10-13 14:25:00,28.33,28.35,28.32,28.35,9000.0,21.3572,21.3723,21.3497,21.3723,9000.0
2009-10-13 14:30:00,28.34,28.35,28.31,28.32,11600.0,21.3648,21.3723,21.3421,21.3497,11600.0
2009-10-13 14:35:00,28.32,28.35,28.31,28.33,18100.0,21.3497,21.3723,21.3421,21.3572,18100.0
2009-10-13 14:40:00,28.33,28.39,28.33,28.34,14700.0,21.3572,21.4025,21.3572,21.3648,14700.0
2009-10-13 14:45:00,28.34,28.37,28.33,28.37,14700.0,21.3648,21.3874,21.3572,21.3874,14700.0
2009-10-13 14:50:00,28.38,28.39,28.34,28.34,10800.0,21.3949,21.4025,21.3648,21.3648,10800.0
2009-10-13 14:55:00,28.35,28.35,28.32,28.34,9200.0,21.3723,21.3723,21.3497,21.3648,9200.0
2009-10-13 15:00:00,28.33,28.34,28.26,28.28,17600.0,21.3572,21.3648,21.3045,21.3195,17600.0
2009-10-13 15:05:00,28.27,28.29,28.23,28.23,21300.0,21.312,21.3271,21.2818,21.2818,21300.0
2009-10-13 15:10:00,28.23,28.23,28.18,28.19,15400.0,21.2818,21.2818,21.2441,21.2517,15400.0
2009-10-13 15:15:00,28.19,28.25,28.19,28.22,22400.0,21.2517,21.2969,21.2517,21.2743,22400.0
2009-10-13 15:20:00,28.21,28.25,28.21,28.22,15200.0,21.2668,21.2969,21.2668,21.2743,15200.0
2009-10-13 15:25:00,28.21,28.23,28.18,28.18,16300.0,21.2668,21.2818,21.2441,21.2441,16300.0
2009-10-13 15:30:00,28.18,28.24,28.18,28.23,19300.0,21.2441,21.2894,21.2441,21.2818,19300.0
2009-10-13 15:35:00,28.23,28.23,28.17,28.2,24800.0,21.2818,21.2818,21.2366,21.2592,24800.0
2009-10-13 15:40:00,28.2,28.22,28.19,28.21,13800.0,21.2592,21.2743,21.2517,21.2668,13800.0
2009-10-13 15:45:00,28.22,28.27,28.19,28.22,28000.0,21.2743,21.312,21.2517,21.2743,28000.0
2009-10-13 15:50:00,28.23,28.27,28.19,28.19,43600.0,21.2818,21.312,21.2517,21.2517,43600.0
2009-10-13 15:55:00,28.19,28.25,28.18,28.23,47300.0,21.2517,21.2969,21.2441,21.2818,47300.0
2009-10-14 09:30:00,28.38,28.65,28.38,28.64,38200.0,21.3949,21.5985,21.3949,21.5909,38200.0
2009-10-14 09:35:00,28.64,28.75,28.64,28.72,31500.0,21.5909,21.6739,21.5909,21.6512,31500.0
2009-10-14 09:40:00,28.71,28.81,28.69,28.71,62600.0,21.6437,21.7191,21.6286,21.6437,62600.0
2009-10-14 09:45:00,28.71,28.79,28.69,28.71,91700.0,21.6437,21.704,21.6286,21.6437,91700.0
2009-10-14 09:50:00,28.71,28.72,28.66,28.67,94000.0,21.6437,21.6512,21.606,21.6135,94000.0
2009-10-14 09:55:00,28.68,28.69,28.52,28.52,52300.0,21.6211,21.6286,21.5005,21.5005,52300.0
2009-10-14 10:00:00,28.52,28.59,28.49,28.53,54200.0,21.5005,21.5532,21.4778,21.508,54200.0
2009-10-14 10:05:00,28.53,28.56,28.47,28.47,10600.0,21.508,21.5306,21.4628,21.4628,10600.0
2009-10-14 10:10:00,28.46,28.56,28.46,28.55,14100.0,21.4552,21.5306,21.4552,21.5231,14100.0
2009-10-14 10:15:00,28.56,28.56,28.5,28.51,13100.0,21.5306,21.5306,21.4854,21.4929,13100.0
2009-10-14 10:20:00,28.51,28.6,28.51,28.57,13800.0,21.4929,21.5608,21.4929,21.5382,13800.0
2009-10-14 10:25:00,28.56,28.67,28.52,28.62,25200.0,21.5306,21.6135,21.5005,21.5758,25200.0
2009-10-14 10:30:00,28.62,28.62,28.5,28.6,22900.0,21.5758,21.5758,21.4854,21.5608,22900.0
2009-10-14 10:35:00,28.6,28.71,28.6,28.69,14900.0,21.5608,21.6437,21.5608,21.6286,14900.0
2009-10-14 10:40:00,28.69,28.69,28.63,28.67,17800.0,21.6286,21.6286,21.5834,21.6135,17800.0
2009-10-14 10:45:00,28.67,28.7,28.66,28.69,8400.0,21.6135,21.6362,21.606,21.6286,8400.0
2009-10-14 10:50:00,28.7,28.79,28.7,28.79,26600.0,21.6362,21.704,21.6362,21.704,26600.0
2009-10-14 10:55:00,28.78,28.83,28.78,28.78,19700.0,21.6965,21.7342,21.6965,21.6965,19700.0
2009-10-14 11:00:00,28.78,28.78,28.73,28.78,17200.0,21.6965,21.6965,21.6588,21.6965,17200.0
2009-10-14 11:05:00,28.78,28.78,28.75,28.75,9900.0,21.6965,21.6965,21.6739,21.6739,9900.0
2009-10-14 11:10:00,28.76,28.81,28.75,28.8,14800.0,21.6814,21.7191,21.6739,21.7115,14800.0
2009-10-14 11:15:00,28.79,28.82,28.78,28.82,15800.0,21.704,21.7266,21.6965,21.7266,15800.0
2009-10-14 11:20:00,28.82,28.83,28.78,28.79,11300.0,21.7266,21.7342,21.6965,21.704,11300.0
2009-10-14 11:25:00,28.78,28.79,28.75,28.76,9700.0,21.6965,21.704,21.6739,21.6814,9700.0
2009-10-14 11:30:00,28.76,28.77,28.75,28.77,10300.0,21.6814,21.6889,21.6739,21.6889,10300.0
2009-10-14 11:35:00,28.77,28.79,28.76,28.78,9000.0,21.6889,21.704,21.6814,21.6965,9000.0
2009-10-14 11:40:00,28.79,28.79,28.77,28.79,4900.0,21.704,21.704,21.6889,21.704,4900.0
2009-10-14 11:45:00,28.78,28.83,28.78,28.8,17500.0,21.6965,21.7342,21.6965,21.7115,17500.0
2009-10-14 11:50:00,28.8,28.83,28.8,28.82,14700.0,21.7115,21.7342,21.7115,21.7266,14700.0
2009-10-14 11:55:00,28.82,28.82,28.78,28.8,12100.0,21.7266,21.7266,21.6965,21.7115,12100.0
2009-10-14 12:00:00,28.79,28.81,28.78,28.8,5800.0,21.704,21.7191,21.6965,21.7115,5800.0
2009-10-14 12:05:00,28.8,28.81,28.79,28.8,5000.0,21.7115,21.7191,21.704,21.7115,5000.0
2009-10-14 12:10:00,28.81,28.81,28.8,28.8,4000.0,21.7191,21.7191,21.7115,21.7115,4000.0
2009-10-14 12:15:00,28.81,28.81,28.75,28.77,20400.0,21.7191,21.7191,21.6739,21.6889,20400.0
2009-10-14 12:20:00,28.77,28.77,28.76,28.77,11800.0,21.6889,21.6889,21.6814,21.6889,11800.0
2009-10-14 12:25:00,28.76,28.79,28.75,28.76,20400.0,21.6814,21.704,21.6739,21.6814,20400.0
2009-10-14 12:30:00,28.76,28.77,28.75,28.76,14300.0,21.6814,21.6889,21.6739,21.6814,14300.0
2009-10-14 12:35:00,28.76,28.77,28.76,28.77,6200.0,21.6814,21.6889,21.6814,21.6889,6200.0
2009-10-14 12:40:00,28.77,28.77,28.76,28.77,2400.0,21.6889,21.6889,21.6814,21.6889,2400.0
2009-10-14 12:45:00,28.76,28.77,28.75,28.76,11700.0,21.6814,21.6889,21.6739,21.6814,11700.0
2009-10-14 12:50:00,28.76,28.78,28.75,28.76,10600.0,21.6814,21.6965,21.6739,21.6814,10600.0
2009-10-14 12:55:00,28.76,28.77,28.75,28.76,5900.0,21.6814,21.6889,21.6739,21.6814,5900.0
2009-10-14 13:00:00,28.76,28.77,28.75,28.76,15600.0,21.6814,21.6889,21.6739,21.6814,15600.0
2009-10-14 13:05:00,28.76,28.76,28.75,28.76,6000.0,21.6814,21.6814,21.6739,21.6814,6000.0
2009-10-14 13:10:00,28.76,28.79,28.75,28.79,9600.0,21.6814,21.704,21.6739,21.704,9600.0
2009-10-14 13:15:00,28.78,28.79,28.77,28.79,6600.0,21.6965,21.704,21.6889,21.704,6600.0
2009-10-14 13:20:00,28.78,28.79,28.75,28.75,22000.0,21.6965,21.704,21.6739,21.6739,22000.0
2009-10-14 13:25:00,28.75,28.76,28.75,28.76,3700.0,21.6739,21.6814,21.6739,21.6814,3700.0
2009-10-14 13:30:00,28.75,28.76,28.73,28.75,26100.0,21.6739,21.6814,21.6588,21.6739,26100.0
2009-10-14 13:35:00,28.75,28.79,28.75,28.78,12300.0,21.6739,21.704,21.6739,21.6965,12300.0
2009-10-14 13:40:00,28.78,28.79,28.78,28.79,3100.0,21.6965,21.704,21.6965,21.704,3100.0
2009-10-14 13:45:00,28.78,28.79,28.78,28.79,6800.0,21.6965,21.704,21.6965,21.704,6800.0
2009-10-14 13:50:00,28.78,28.79,28.76,28.77,19000.0,21.6965,21.704,21.6814,21.6889,19000.0
2009-10-14 13:55:00,28.78,28.83,28.76,28.83,107900.0,21.6965,21.7342,21.6814,21.7342,107900.0
2009-10-14 14:00:00,28.83,28.87,28.82,28.86,26800.0,21.7342,21.7643,21.7266,21.7568,26800.0
2009-10-14 14:05:00,28.86,28.87,28.85,28.86,11800.0,21.7568,21.7643,21.7492,21.7568,11800.0
2009-10-14 14:10:00,28.85,28.86,28.84,28.84,24400.0,21.7492,21.7568,21.7417,21.7417,24400.0
2009-10-14 14:15:00,28.84,28.91,28.84,28.9,27300.0,21.7417,21.7945,21.7417,21.7869,27300.0
2009-10-14 14:20:00,28.9,28.94,28.89,28.94,17600.0,21.7869,21.8171,21.7794,21.8171,17600.0
2009-10-14 14:25:00,28.94,28.95,28.93,28.94,25100.0,21.8171,21.8246,21.8095,21.8171,25100.0
2009-10-14 14:30:00,28.95,28.98,28.94,28.97,24000.0,21.8246,21.8472,21.8171,21.8397,24000.0
2009-10-14 14:35:00,28.97,28.98,28.96,28.97,22400.0,21.8397,21.8472,21.8322,21.8397,22400.0
2009-10-14 14:40:00,28.98,28.98,28.95,28.96,20500.0,21.8472,21.8472,21.8246,21.8322,20500.0
2009-10-14 14:45:00,28.96,28.98,28.94,28.97,27900.0,21.8322,21.8472,21.8171,21.8397,27900.0
2009-10-14 14:50:00,28.97,28.97,28.91,28.95,39200.0,21.8397,21.8397,21.7945,21.8246,39200.0
2009-10-14 14:55:00,28.95,29.0,28.94,28.99,41900.0,21.8246,21.8623,21.8171,21.8548,41900.0
2009-10-14 15:00:00,29.0,29.06,29.0,29.03,35700.0,21.8623,21.9076,21.8623,21.8849,35700.0
2009-10-14 15:05:00,29.03,29.09,28.98,29.09,97500.0,21.8849,21.9302,21.8472,21.9302,97500.0
2009-10-14 15:10:00,29.08,29.09,29.05,29.07,36000.0,21.9226,21.9302,21.9,21.9151,36000.0
2009-10-14 15:15:00,29.06,29.12,29.06,29.11,33100.0,21.9076,21.9528,21.9076,21.9452,33100.0
2009-10-14 15:20:00,29.1,29.11,29.07,29.07,27000.0,21.9377,21.9452,21.9151,21.9151,27000.0
2009-10-14 15:25:00,29.07,29.13,29.06,29.12,20400.0,21.9151,21.9603,21.9076,21.9528,20400.0
2009-10-14 15:30:00,29.13,29.13,29.08,29.11,21700.0,21.9603,21.9603,21.9226,21.9452,21700.0
2009-10-14 15:35:00,29.11,29.13,29.07,29.09,47700.0,21.9452,21.9603,21.9151,21.9302,47700.0
2009-10-14 15:40:00,29.09,29.1,29.07,29.08,62800.0,21.9302,21.9377,21.9151,21.9226,62800.0
2009-10-14 15:45:00,29.07,29.08,29.02,29.03,146800.0,21.9151,21.9226,21.8774,21.8849,146800.0
2009-10-14 15:50:00,29.04,29.05,29.01,29.03,58100.0,21.8925,21.9,21.8699,21.8849,58100.0
2009-10-14 15:55:00,29.04,29.05,29.0,29.05,175500.0,21.8925,21.9,21.8623,21.9,175500.0
2009-10-15 09:30:00,28.77,28.77,28.69,28.71,30800.0,21.6889,21.6889,21.6286,21.6437,30800.0
2009-10-15 09:35:00,28.74,28.91,28.73,28.85,14600.0,21.6663,21.7945,21.6588,21.7492,14600.0
2009-10-15 09:40:00,28.88,28.93,28.87,28.88,33900.0,21.7719,21.8095,21.7643,21.7719,33900.0
2009-10-15 09:45:00,28.89,28.92,28.86,28.86,28700.0,21.7794,21.802,21.7568,21.7568,28700.0
2009-10-15 09:50:00,28.86,28.93,28.86,28.92,13800.0,21.7568,21.8095,21.7568,21.802,13800.0
2009-10-15 09:55:00,28.92,28.96,28.91,28.96,15400.0,21.802,21.8322,21.7945,21.8322,15400.0
2009-10-15 10:00:00,28.95,29.09,28.91,29.0,43200.0,21.8246,21.9302,21.7945,21.8623,43200.0
2009-10-15 10:05:00,29.02,29.11,29.01,29.04,22200.0,21.8774,21.9452,21.8699,21.8925,22200.0
2009-10-15 10:10:00,29.03,29.04,28.93,28.97,19100.0,21.8849,21.8925,21.8095,21.8397,19100.0
2009-10-15 10:15:00,28.99,29.02,28.97,29.02,11600.0,21.8548,21.8774,21.8397,21.8774,11600.0
2009-10-15 10:20:00,29.02,29.03,29.0,29.01,14600.0,21.8774,21.8849,21.8623,21.8699,14600.0
2009-10-15 10:25:00,29.01,29.02,28.99,29.0,11500.0,21.8699,21.8774,21.8548,21.8623,11500.0
2009-10-15 10:30:00,28.99,29.02,28.97,29.0,14400.0,21.8548,21.8774,21.8397,21.8623,14400.0
2009-10-15 10:35:00,29.0,29.01,28.87,28.88,778700.0,21.8623,21.8699,21.7643,21.7719,778700.0
2009-10-15 10:40:00,28.88,28.89,28.83,28.85,16500.0,21.7719,21.7794,21.7342,21.7492,16500.0
2009-10-15 10:45:00,28.84,28.86,28.84,28.85,8200.0,21.7417,21.7568,21.7417,21.7492,8200.0
2009-10-15 10:50:00,28.85,29.0,28.84,29.0,14400.0,21.7492,21.8623,21.7417,21.8623,14400.0
2009-10-15 10:55:00,28.99,29.02,28.98,29.02,12300.0,21.8548,21.8774,21.8472,21.8774,12300.0
2009-10-15 11:00:00,29.03,29.05,29.0,29.03,41000.0,21.8849,21.9,21.8623,21.8849,41000.0
2009-10-15 11:05:00,29.03,29.12,29.03,29.11,35700.0,21.8849,21.9528,21.8849,21.9452,35700.0
2009-10-15 11:10:00,29.11,29.13,29.11,29.13,10300.0,21.9452,21.9603,21.9452,21.9603,10300.0
2009-10-15 11:15:00,29.13,29.13,28.88,28.88,20100.0,21.9603,21.9603,21.7719,21.7719,20100.0
2009-10-15 11:20:00,28.88,28.91,28.81,28.89,17100.0,21.7719,21.7945,21.7191,21.7794,17100.0
2009-10-15 11:25:00,28.88,28.88,28.81,28.81,41800.0,21.7719,21.7719,21.7191,21.7191,41800.0
2009-10-15 11:30:00,28.81,28.91,28.81,28.91,35500.0,21.7191,21.7945,21.7191,21.7945,35500.0
2009-10-15 11:35:00,28.91,28.91,28.9,28.9,4900.0,21.7945,21.7945,21.7869,21.7869,4900.0
2009-10-15 11:40:00,28.9,28.91,28.85,28.91,12900.0,21.7869,21.7945,21.7492,21.7945,12900.0
2009-10-15 11:45:00,28.91,28.91,28.9,28.9,17600.0,21.7945,21.7945,21.7869,21.7869,17600.0
2009-10-15 11:50:00,28.9,28.91,28.86,28.86,17100.0,21.7869,21.7945,21.7568,21.7568,17100.0
2009-10-15 11:55:00,28.87,28.87,28.78,28.8,48800.0,21.7643,21.7643,21.6965,21.7115,48800.0
2009-10-15 12:00:00,28.8,28.8,28.78,28.78,7900.0,21.7115,21.7115,21.6965,21.6965,7900.0
2009-10-15 12:05:00,28.79,28.79,28.74,28.75,14900.0,21.704,21.704,21.6663,21.6739,14900.0
2009-10-15 12:10:00,28.75,28.79,28.74,28.76,22800.0,21.6739,21.704,21.6663,21.6814,22800.0
2009-10-15 12:15:00,28.77,28.8,28.76,28.79,15100.0,21.6889,21.7115,21.6814,21.704,15100.0
2009-10-15 12:20:00,28.79,28.83,28.79,28.83,10500.0,21.704,21.7342,21.704,21.7342,10500.0
2009-10-15 12:25:00,28.82,28.82,28.8,28.81,10300.0,21.7266,21.7266,21.7115,21.7191,10300.0
2009-10-15 12:30:00,28.82,28.83,28.75,28.81,53500.0,21.7266,21.7342,21.6739,21.7191,53500.0
2009-10-15 12:35:00,28.81,28.94,28.8,28.93,61000.0,21.7191,21.8171,21.7115,21.8095,61000.0
2009-10-15 12:40:00,28.91,28.91,28.89,28.91,15300.0,21.7945,21.7945,21.7794,21.7945,15300.0
2009-10-15 12:45:00,28.91,28.91,28.83,28.84,82400.0,21.7945,21.7945,21.7342,21.7417,82400.0
2009-10-15 12:50:00,28.83,28.87,28.83,28.86,22200.0,21.7342,21.7643,21.7342,21.7568,22200.0
2009-10-15 12:55:00,28.86,28.87,28.85,28.86,7000.0,21.7568,21.7643,21.7492,21.7568,7000.0
2009-10-15 13:00:00,28.86,28.86,28.84,28.86,11400.0,21.7568,21.7568,21.7417,21.7568,11400.0
2009-10-15 13:05:00,28.85,28.86,28.84,28.86,9100.0,21.7492,21.7568,21.7417,21.7568,9100.0
2009-10-15 13:10:00,28.86,28.87,28.85,28.85,15500.0,21.7568,21.7643,21.7492,21.7492,15500.0
2009-10-15 13:15:00,28.85,28.88,28.84,28.85,19600.0,21.7492,21.7719,21.7417,21.7492,19600.0
2009-10-15 13:20:00,28.84,28.89,28.84,28.89,29200.0,21.7417,21.7794,21.7417,21.7794,29200.0
2009-10-15 13:25:00,28.89,28.9,28.88,28.9,5800.0,21.7794,21.7869,21.7719,21.7869,5800.0
2009-10-15 13:30:00,28.9,28.9,28.88,28.9,11900.0,21.7869,21.7869,21.7719,21.7869,11900.0
2009-10-15 13:35:00,28.89,28.91,28.89,28.9,35000.0,21.7794,21.7945,21.7794,21.7869,35000.0
2009-10-15 13:40:00,28.9,28.91,28.88,28.89,13300.0,21.7869,21.7945,21.7719,21.7794,13300.0
2009-10-15 13:45:00,28.89,28.9,28.89,28.9,14900.0,21.7794,21.7869,21.7794,21.7869,14900.0
2009-10-15 13:50:00,28.9,28.9,28.89,28.9,14900.0,21.7869,21.7869,21.7794,21.7869,14900.0
2009-10-15 13:55:00,28.9,28.93,28.89,28.92,26100.0,21.7869,21.8095,21.7794,21.802,26100.0
2009-10-15 14:00:00,28.93,28.97,28.92,28.97,8200.0,21.8095,21.8397,21.802,21.8397,8200.0
2009-10-15 14:05:00,28.97,28.99,28.97,28.98,10800.0,21.8397,21.8548,21.8397,21.8472,10800.0
2009-10-15 14:10:00,28.97,28.99,28.97,28.98,5100.0,21.8397,21.8548,21.8397,21.8472,5100.0
2009-10-15 14:15:00,28.97,29.0,28.96,28.99,10500.0,21.8397,21.8623,21.8322,21.8548,10500.0
2009-10-15 14:20:00,29.0,29.0,28.98,28.99,10400.0,21.8623,21.8623,21.8472,21.8548,10400.0
2009-10-15 14:25:00,28.99,28.99,28.95,28.95,7300.0,21.8548,21.8548,21.8246,21.8246,7300.0
2009-10-15 14:30:00,28.96,28.99,28.95,28.99,5900.0,21.8322,21.8548,21.8246,21.8548,5900.0
2009-10-15 14:35:00,28.98,29.0,28.95,29.0,27400.0,21.8472,21.8623,21.8246,21.8623,27400.0
2009-10-15 14:40:00,29.0,29.0,28.98,28.99,26000.0,21.8623,21.8623,21.8472,21.8548,26000.0
2009-10-15 14:45:00,28.99,29.0,28.96,28.99,23500.0,21.8548,21.8623,21.8322,21.8548,23500.0
2009-10-15 14:50:00,28.99,29.0,28.97,28.99,23000.0,21.8548,21.8623,21.8397,21.8548,23000.0
2009-10-15 14:55:00,29.0,29.0,28.94,28.94,31700.0,21.8623,21.8623,21.8171,21.8171,31700.0
2009-10-15 15:00:00,28.95,28.95,28.94,28.95,7300.0,21.8246,21.8246,21.8171,21.8246,7300.0
2009-10-15 15:05:00,28.95,28.97,28.94,28.96,12700.0,21.8246,21.8397,21.8171,21.8322,12700.0
2009-10-15 15:10:00,28.97,28.98,28.9,28.91,35600.0,21.8397,21.8472,21.7869,21.7945,35600.0
2009-10-15 15:15:00,28.91,28.93,28.9,28.9,22400.0,21.7945,21.8095,21.7869,21.7869,22400.0
2009-10-15 15:20:00,28.91,28.92,28.89,28.9,39800.0,21.7945,21.802,21.7794,21.7869,39800.0
2009-10-15 15:25:00,28.9,28.91,28.89,28.89,39900.0,21.7869,21.7945,21.7794,21.7794,39900.0
2009-10-15 15:30:00,28.9,28.96,28.89,28.96,50700.0,21.7869,21.8322,21.7794,21.8322,50700.0
2009-10-15 15:35:00,28.96,28.98,28.89,28.9,57400.0,21.8322,21.8472,21.7794,21.7869,57400.0
2009-10-15 15:40:00,28.9,28.91,28.89,28.9,76400.0,21.7869,21.7945,21.7794,21.7869,76400.0
2009-10-15 15:45:00,28.89,28.95,28.89,28.95,52600.0,21.7794,21.8246,21.7794,21.8246,52600.0
2009-10-15 15:50:00,28.95,29.0,28.95,28.97,31900.0,21.8246,21.8623,21.8246,21.8397,31900.0
2009-10-15 15:55:00,28.97,29.05,28.96,29.05,69800.0,21.8397,21.9,21.8322,21.9,69800.0
2009-10-16 09:30:00,28.74,28.81,28.71,28.74,17800.0,21.6663,21.7191,21.6437,21.6663,17800.0
2009-10-16 09:35:00,28.71,28.73,28.61,28.64,9400.0,21.6437,21.6588,21.5683,21.5909,9400.0
2009-10-16 09:40:00,28.69,28.71,28.5,28.52,17300.0,21.6286,21.6437,21.4854,21.5005,17300.0
2009-10-16 09:45:00,28.53,28.66,28.53,28.66,9100.0,21.508,21.606,21.508,21.606,9100.0
2009-10-16 09:50:00,28.67,28.73,28.66,28.71,8100.0,21.6135,21.6588,21.606,21.6437,8100.0
2009-10-16 09:55:00,28.71,28.71,28.54,28.57,18000.0,21.6437,21.6437,21.5155,21.5382,18000.0
2009-10-16 10:00:00,28.56,28.58,28.55,28.57,16400.0,21.5306,21.5457,21.5231,21.5382,16400.0
2009-10-16 10:05:00,28.57,28.57,28.55,28.57,10300.0,21.5382,21.5382,21.5231,21.5382,10300.0
2009-10-16 10:10:00,28.57,28.6,28.55,28.57,8300.0,21.5382,21.5608,21.5231,21.5382,8300.0
2009-10-16 10:15:00,28.58,28.7,28.58,28.7,11100.0,21.5457,21.6362,21.5457,21.6362,11100.0
2009-10-16 10:20:00,28.7,28.72,28.64,28.72,21200.0,21.6362,21.6512,21.5909,21.6512,21200.0
2009-10-16 10:25:00,28.72,28.73,28.71,28.71,5600.0,21.6512,21.6588,21.6437,21.6437,5600.0
2009-10-16 10:30:00,28.7,28.72,28.7,28.72,6300.0,21.6362,21.6512,21.6362,21.6512,6300.0
2009-10-16 10:35:00,28.72,28.78,28.72,28.74,9800.0,21.6512,21.6965,21.6512,21.6663,9800.0
2009-10-16 10:40:00,28.74,28.74,28.61,28.63,37100.0,21.6663,21.6663,21.5683,21.5834,37100.0
2009-10-16 10:45:00,28.65,28.73,28.61,28.72,10000.0,21.5985,21.6588,21.5683,21.6512,10000.0
2009-10-16 10:50:00,28.72,28.72,28.66,28.69,14300.0,21.6512,21.6512,21.606,21.6286,14300.0
2009-10-16 10:55:00,28.66,28.66,28.61,28.62,4000.0,21.606,21.606,21.5683,21.5758,4000.0
2009-10-16 11:00:00,28.62,28.76,28.6,28.73,17600.0,21.5758,21.6814,21.5608,21.6588,17600.0
2009-10-16 11:05:00,28.73,28.76,28.72,28.73,7000.0,21.6588,21.6814,21.6512,21.6588,7000.0
2009-10-16 11:10:00,28.71,28.78,28.71,28.78,10800.0,21.6437,21.6965,21.6437,21.6965,10800.0
2009-10-16 11:15:00,28.76,28.88,28.76,28.88,15200.0,21.6814,21.7719,21.6814,21.7719,15200.0
2009-10-16 11:20:00,28.89,28.97,28.89,28.92,20500.0,21.7794,21.8397,21.7794,21.802,20500.0
2009-10-16 11:25:00,28.92,28.93,28.89,28.93,8600.0,21.802,21.8095,21.7794,21.8095,8600.0
2009-10-16 11:30:00,28.93,29.04,28.93,28.99,18000.0,21.8095,21.8925,21.8095,21.8548,18000.0
2009-10-16 11:35:00,28.99,29.01,28.96,28.97,28200.0,21.8548,21.8699,21.8322,21.8397,28200.0
2009-10-16 11:40:00,28.97,28.98,28.88,28.89,22000.0,21.8397,21.8472,21.7719,21.7794,22000.0
2009-10-16 11:45:00,28.88,28.88,28.84,28.88,5000.0,21.7719,21.7719,21.7417,21.7719,5000.0
2009-10-16 11:50:00,28.9,28.92,28.9,28.91,11500.0,21.7869,21.802,21.7869,21.7945,11500.0
2009-10-16 11:55:00,28.91,29.0,28.9,28.99,8200.0,21.7945,21.8623,21.7869,21.8548,8200.0
2009-10-16 12:00:00,28.99,29.07,28.99,29.07,25400.0,21.8548,21.9151,21.8548,21.9151,25400.0
2009-10-16 12:05:00,29.07,29.1,29.01,29.05,16300.0,21.9151,21.9377,21.8699,21.9,16300.0
2009-10-16 12:10:00,29.04,29.09,29.04,29.07,7400.0,21.8925,21.9302,21.8925,21.9151,7400.0
2009-10-16 12:15:00,29.06,29.06,28.98,28.98,4900.0,21.9076,21.9076,21.8472,21.8472,4900.0
2009-10-16 12:20:00,28.98,28.99,28.95,28.99,5200.0,21.8472,21.8548,21.8246,21.8548,5200.0
2009-10-16 12:25:00,28.99,29.04,28.99,29.0,7400.0,21.8548,21.8925,21.8548,21.8623,7400.0
2009-10-16 12:30:00,29.0,29.05,28.99,29.03,2800.0,21.8623,21.9,21.8548,21.8849,2800.0
2009-10-16 12:35:00,29.02,29.04,29.02,29.04,4500.0,21.8774,21.8925,21.8774,21.8925,4500.0
2009-10-16 12:40:00,29.04,29.08,29.04,29.04,9200.0,21.8925,21.9226,21.8925,21.8925,9200.0
2009-10-16 12:45:00,29.04,29.04,29.01,29.02,3900.0,21.8925,21.8925,21.8699,21.8774,3900.0
2009-10-16 12:50:00,29.03,29.04,29.0,29.04,4500.0,21.8849,21.8925,21.8623,21.8925,4500.0
2009-10-16 12:55:00,29.04,29.04,29.03,29.03,6400.0,21.8925,21.8925,21.8849,21.8849,6400.0
2009-10-16 13:00:00,29.03,29.03,28.98,28.98,14000.0,21.8849,21.8849,21.8472,21.8472,14000.0
2009-10-16 13:05:00,28.98,28.98,28.93,28.95,6000.0,21.8472,21.8472,21.8095,21.8246,6000.0
2009-10-16 13:10:00,28.95,28.98,28.94,28.97,6200.0,21.8246,21.8472,21.8171,21.8397,6200.0
2009-10-16 13:15:00,28.98,28.99,28.98,28.99,6300.0,21.8472,21.8548,21.8472,21.8548,6300.0
2009-10-16 13:20:00,28.99,29.0,28.99,28.99,6600.0,21.8548,21.8623,21.8548,21.8548,6600.0
2009-10-16 13:25:00,28.99,28.99,28.97,28.98,17900.0,21.8548,21.8548,21.8397,21.8472,17900.0
2009-10-16 13:30:00,28.99,28.99,28.94,28.95,9300.0,21.8548,21.8548,21.8171,21.8246,9300.0
2009-10-16 13:35:00,28.94,28.94,28.91,28.92,8100.0,21.8171,21.8171,21.7945,21.802,8100.0
2009-10-16 13:40:00,28.92,28.92,28.91,28.92,6300.0,21.802,21.802,21.7945,21.802,6300.0
2009-10-16 13:45:00,28.91,28.92,28.91,28.91,4000.0,21.7945,21.802,21.7945,21.7945,4000.0
2009-10-16 13:50:00,28.91,28.93,28.91,28.92,7400.0,21.7945,21.8095,21.7945,21.802,7400.0
2009-10-16 13:55:00,28.93,28.93,28.86,28.87,60600.0,21.8095,21.8095,21.7568,21.7643,60600.0
2009-10-16 14:00:00,28.87,28.9,28.84,28.89,35800.0,21.7643,21.7869,21.7417,21.7794,35800.0
2009-10-16 14:05:00,28.89,28.91,28.88,28.88,12000.0,21.7794,21.7945,21.7719,21.7719,12000.0
2009-10-16 14:10:00,28.87,28.89,28.84,28.89,6800.0,21.7643,21.7794,21.7417,21.7794,6800.0
2009-10-16 14:15:00,28.89,28.92,28.88,28.92,13200.0,21.7794,21.802,21.7719,21.802,13200.0
2009-10-16 14:20:00,28.92,28.96,28.91,28.95,18200.0,21.802,21.8322,21.7945,21.8246,18200.0
2009-10-16 14:25:00,28.96,29.0,28.95,29.0,10100.0,21.8322,21.8623,21.8246,21.8623,10100.0
2009-10-16 14:30:00,29.0,29.01,28.97,29.0,21900.0,21.8623,21.8699,21.8397,21.8623,21900.0
2009-10-16 14:35:00,29.0,29.05,29.0,29.05,18500.0,21.8623,21.9,21.8623,21.9,18500.0
2009-10-16 14:40:00,29.04,29.04,28.97,28.97,13700.0,21.8925,21.8925,21.8397,21.8397,13700.0
2009-10-16 14:45:00,28.98,29.0,28.97,28.97,9800.0,21.8472,21.8623,21.8397,21.8397,9800.0
2009-10-16 14:50:00,28.98,29.02,28.97,29.01,15000.0,21.8472,21.8774,21.8397,21.8699,15000.0
2009-10-16 14:55:00,29.02,29.03,29.01,29.01,12900.0,21.8774,21.8849,21.8699,21.8699,12900.0
2009-10-16 15:00:00,29.0,29.01,29.0,29.01,7500.0,21.8623,21.8699,21.8623,21.8699,7500.0
2009-10-16 15:05:00,29.01,29.01,28.9,28.93,165100.0,21.8699,21.8699,21.7869,21.8095,165100.0
2009-10-16 15:10:00,28.94,28.95,28.89,28.89,58500.0,21.8171,21.8246,21.7794,21.7794,58500.0
2009-10-16 15:15:00,28.89,28.91,28.82,28.88,26700.0,21.7794,21.7945,21.7266,21.7719,26700.0
2009-10-16 15:20:00,28.87,28.93,28.87,28.93,19500.0,21.7643,21.8095,21.7643,21.8095,19500.0
2009-10-16 15:25:00,28.92,28.96,28.92,28.96,19800.0,21.802,21.8322,21.802,21.8322,19800.0
2009-10-16 15:30:00,28.96,28.96,28.93,28.93,40900.0,21.8322,21.8322,21.8095,21.8095,40900.0
2009-10-16 15:35:00,28.93,28.97,28.9,28.9,51000.0,21.8095,21.8397,21.7869,21.7869,51000.0
2009-10-16 15:40:00,28.89,28.95,28.86,28.87,100100.0,21.7794,21.8246,21.7568,21.7643,100100.0
2009-10-16 15:45:00,28.85,28.9,28.85,28.89,18300.0,21.7492,21.7869,21.7492,21.7794,18300.0
2009-10-16 15:50:00,28.9,28.9,28.82,28.83,41800.0,21.7869,21.7869,21.7266,21.7342,41800.0
2009-10-16 15:55:00,28.82,28.83,28.79,28.79,77200.0,21.7266,21.7342,21.704,21.704,77200.0
2009-10-19 09:30:00,28.88,29.0,28.57,28.57,21500.0,21.7719,21.8623,21.5382,21.5382,21500.0
2009-10-19 09:35:00,28.55,28.67,28.51,28.51,11400.0,21.5231,21.6135,21.4929,21.4929,11400.0
2009-10-19 09:40:00,28.55,28.66,28.55,28.63,11400.0,21.5231,21.606,21.5231,21.5834,11400.0
2009-10-19 09:45:00,28.62,28.62,28.54,28.62,9600.0,21.5758,21.5758,21.5155,21.5758,9600.0
2009-10-19 09:50:00,28.61,28.61,28.51,28.51,2600.0,21.5683,21.5683,21.4929,21.4929,2600.0
2009-10-19 09:55:00,28.52,28.53,28.47,28.47,10800.0,21.5005,21.508,21.4628,21.4628,10800.0
2009-10-19 10:00:00,28.46,28.57,28.41,28.57,20800.0,21.4552,21.5382,21.4175,21.5382,20800.0
2009-10-19 10:05:00,28.56,28.78,28.56,28.78,16300.0,21.5306,21.6965,21.5306,21.6965,16300.0
2009-10-19 10:10:00,28.78,28.82,28.7,28.7,7400.0,21.6965,21.7266,21.6362,21.6362,7400.0
2009-10-19 10:15:00,28.68,28.68,28.55,28.6,14700.0,21.6211,21.6211,21.5231,21.5608,14700.0
2009-10-19 10:20:00,28.61,28.74,28.61,28.74,5700.0,21.5683,21.6663,21.5683,21.6663,5700.0
2009-10-19 10:25:00,28.71,28.76,28.71,28.75,5800.0,21.6437,21.6814,21.6437,21.6739,5800.0
2009-10-19 10:30:00,28.76,28.82,28.76,28.8,4600.0,21.6814,21.7266,21.6814,21.7115,4600.0
2009-10-19 10:35:00,28.79,28.8,28.77,28.79,8300.0,21.704,21.7115,21.6889,21.704,8300.0
2009-10-19 10:40:00,28.79,28.79,28.74,28.76,7700.0,21.704,21.704,21.6663,21.6814,7700.0
2009-10-19 10:45:00,28.76,28.81,28.75,28.81,8800.0,21.6814,21.7191,21.6739,21.7191,8800.0
2009-10-19 10:50:00,28.81,28.83,28.81,28.83,2700.0,21.7191,21.7342,21.7191,21.7342,2700.0
2009-10-19 10:55:00,28.83,28.88,28.79,28.79,12400.0,21.7342,21.7719,21.704,21.704,12400.0
2009-10-19 11:00:00,28.79,28.8,28.68,28.69,6500.0,21.704,21.7115,21.6211,21.6286,6500.0
2009-10-19 11:05:00,28.68,28.68,28.64,28.65,10900.0,21.6211,21.6211,21.5909,21.5985,10900.0
2009-10-19 11:10:00,28.65,28.74,28.65,28.7,9600.0,21.5985,21.6663,21.5985,21.6362,9600.0
2009-10-19 11:15:00,28.71,28.77,28.71,28.77,5400.0,21.6437,21.6889,21.6437,21.6889,5400.0
2009-10-19 11:20:00,28.76,28.82,28.76,28.82,3700.0,21.6814,21.7266,21.6814,21.7266,3700.0
2009-10-19 11:25:00,28.82,28.92,28.82,28.88,9800.0,21.7266,21.802,21.7266,21.7719,9800.0
2009-10-19 11:30:00,28.87,28.91,28.82,28.83,7900.0,21.7643,21.7945,21.7266,21.7342,7900.0
2009-10-19 11:35:00,28.82,28.83,28.79,28.83,11300.0,21.7266,21.7342,21.704,21.7342,11300.0
2009-10-19 11:40:00,28.82,28.86,28.82,28.85,17900.0,21.7266,21.7568,21.7266,21.7492,17900.0
2009-10-19 11:45:00,28.85,28.87,28.84,28.87,3500.0,21.7492,21.7643,21.7417,21.7643,3500.0
2009-10-19 11:50:00,28.87,28.87,28.86,28.87,3000.0,21.7643,21.7643,21.7568,21.7643,3000.0
2009-10-19 11:55:00,28.87,28.87,28.83,28.83,7800.0,21.7643,21.7643,21.7342,21.7342,7800.0
2009-10-19 12:00:00,28.83,28.83,28.81,28.81,5100.0,21.7342,21.7342,21.7191,21.7191,5100.0
2009-10-19 12:05:00,28.8,28.82,28.77,28.82,13800.0,21.7115,21.7266,21.6889,21.7266,13800.0
2009-10-19 12:10:00,28.82,28.89,28.81,28.89,8200.0,21.7266,21.7794,21.7191,21.7794,8200.0
2009-10-19 12:15:00,28.87,28.95,28.84,28.92,30800.0,21.7643,21.8246,21.7417,21.802,30800.0
2009-10-19 12:20:00,28.91,29.09,28.91,29.08,26100.0,21.7945,21.9302,21.7945,21.9226,26100.0
2009-10-19 12:25:00,29.09,29.15,29.09,29.14,21800.0,21.9302,21.9754,21.9302,21.9679,21800.0
2009-10-19 12:30:00,29.14,29.18,29.12,29.15,14500.0,21.9679,21.998,21.9528,21.9754,14500.0
2009-10-19 12:35:00,29.18,29.18,29.06,29.06,8800.0,21.998,21.998,21.9076,21.9076,8800.0
2009-10-19 12:40:00,29.07,29.08,29.06,29.07,1300.0,21.9151,21.9226,21.9076,21.9151,1300.0
2009-10-19 12:45:00,29.08,29.08,29.06,29.07,5200.0,21.9226,21.9226,21.9076,21.9151,5200.0
2009-10-19 12:50:00,29.06,29.06,28.97,28.98,5600.0,21.9076,21.9076,21.8397,21.8472,5600.0
2009-10-19 12:55:00,28.98,28.98,28.96,28.96,2200.0,21.8472,21.8472,21.8322,21.8322,2200.0
2009-10-19 13:00:00,28.95,28.95,28.89,28.93,13700.0,21.8246,21.8246,21.7794,21.8095,13700.0
2009-10-19 13:05:00,28.94,28.98,28.93,28.98,7000.0,21.8171,21.8472,21.8095,21.8472,7000.0
2009-10-19 13:10:00,28.97,28.98,28.92,28.92,5800.0,21.8397,21.8472,21.802,21.802,5800.0
2009-10-19 13:15:00,28.94,28.95,28.89,28.89,8100.0,21.8171,21.8246,21.7794,21.7794,8100.0
2009-10-19 13:20:00,28.91,28.94,28.9,28.93,9000.0,21.7945,21.8171,21.7869,21.8095,9000.0
2009-10-19 13:25:00,28.93,28.94,28.91,28.92,5600.0,21.8095,21.8171,21.7945,21.802,5600.0
2009-10-19 13:30:00,28.92,29.05,28.92,28.99,31600.0,21.802,21.9,21.802,21.8548,31600.0
2009-10-19 13:35:00,28.99,29.08,28.98,29.08,4200.0,21.8548,21.9226,21.8472,21.9226,4200.0
2009-10-19 13:40:00,29.07,29.09,29.06,29.07,3000.0,21.9151,21.9302,21.9076,21.9151,3000.0
2009-10-19 13:45:00,29.06,29.07,29.01,29.04,9700.0,21.9076,21.9151,21.8699,21.8925,9700.0
2009-10-19 13:50:00,29.04,29.04,29.03,29.04,3300.0,21.8925,21.8925,21.8849,21.8925,3300.0
2009-10-19 13:55:00,29.03,29.04,29.01,29.02,4000.0,21.8849,21.8925,21.8699,21.8774,4000.0
2009-10-19 14:00:00,29.02,29.02,29.0,29.01,7500.0,21.8774,21.8774,21.8623,21.8699,7500.0
2009-10-19 14:05:00,29.02,29.08,29.01,29.08,9400.0,21.8774,21.9226,21.8699,21.9226,9400.0
2009-10-19 14:10:00,29.08,29.09,29.07,29.08,8700.0,21.9226,21.9302,21.9151,21.9226,8700.0
2009-10-19 14:15:00,29.08,29.09,29.05,29.05,14100.0,21.9226,21.9302,21.9,21.9,14100.0
2009-10-19 14:20:00,29.04,29.06,29.01,29.03,12900.0,21.8925,21.9076,21.8699,21.8849,12900.0
2009-10-19 14:25:00,29.05,29.09,29.05,29.09,4300.0,21.9,21.9302,21.9,21.9302,4300.0
2009-10-19 14:30:00,29.09,29.13,29.07,29.13,14400.0,21.9302,21.9603,21.9151,21.9603,14400.0
2009-10-19 14:35:00,29.14,29.16,29.13,29.13,18700.0,21.9679,21.9829,21.9603,21.9603,18700.0
2009-10-19 14:40:00,29.13,29.14,29.12,29.13,6400.0,21.9603,21.9679,21.9528,21.9603,6400.0
2009-10-19 14:45:00,29.14,29.15,29.1,29.14,23600.0,21.9679,21.9754,21.9377,21.9679,23600.0
2009-10-19 14:50:00,29.14,29.14,29.1,29.11,9800.0,21.9679,21.9679,21.9377,21.9452,9800.0
2009-10-19 14:55:00,29.11,29.13,29.08,29.11,17300.0,21.9452,21.9603,21.9226,21.9452,17300.0
2009-10-19 15:00:00,29.11,29.14,29.1,29.11,8300.0,21.9452,21.9679,21.9377,21.9452,8300.0
2009-10-19 15:05:00,29.12,29.12,29.09,29.1,9800.0,21.9528,21.9528,21.9302,21.9377,9800.0
2009-10-19 15:10:00,29.09,29.1,29.05,29.05,7500.0,21.9302,21.9377,21.9,21.9,7500.0
2009-10-19 15:15:00,29.05,29.05,29.03,29.03,11700.0,21.9,21.9,21.8849,21.8849,11700.0
2009-10-19 15:20:00,29.04,29.06,29.02,29.05,21900.0,21.8925,21.9076,21.8774,21.9,21900.0
2009-10-19 15:25:00,29.06,29.06,29.0,29.01,11600.0,21.9076,21.9076,21.8623,21.8699,11600.0
2009-10-19 15:30:00,29.0,29.01,29.0,29.01,13800.0,21.8623,21.8699,21.8623,21.8699,13800.0
2009-10-19 15:35:00,29.0,29.01,28.89,28.93,56500.0,21.8623,21.8699,21.7794,21.8095,56500.0
2009-10-19 15:40:00,28.92,29.0,28.92,28.97,40500.0,21.802,21.8623,21.802,21.8397,40500.0
2009-10-19 15:45:00,28.98,28.98,28.93,28.97,36500.0,21.8472,21.8472,21.8095,21.8397,36500.0
2009-10-19 15:50:00,28.97,29.0,28.95,28.95,25200.0,21.8397,21.8623,21.8246,21.8246,25200.0
2009-10-19 15:55:00,28.95,28.96,28.91,28.92,45500.0,21.8246,21.8322,21.7945,21.802,45500.0
2009-10-20 09:30:00,28.9,28.94,28.75,28.88,11600.0,21.7869,21.8171,21.6739,21.7719,11600.0
2009-10-20 09:35:00,28.88,28.93,28.75,28.75,11700.0,21.7719,21.8095,21.6739,21.6739,11700.0
2009-10-20 09:40:00,28.77,28.8,28.61,28.63,12600.0,21.6889,21.7115,21.5683,21.5834,12600.0
2009-10-20 09:45:00,28.61,28.61,28.53,28.53,11200.0,21.5683,21.5683,21.508,21.508,11200.0
2009-10-20 09:50:00,28.54,28.57,28.47,28.49,26000.0,21.5155,21.5382,21.4628,21.4778,26000.0
2009-10-20 09:55:00,28.49,28.49,28.34,28.37,25000.0,21.4778,21.4778,21.3648,21.3874,25000.0
2009-10-20 10:00:00,28.37,28.38,28.27,28.35,33000.0,21.3874,21.3949,21.312,21.3723,33000.0
2009-10-20 10:05:00,28.35,28.37,28.29,28.33,13500.0,21.3723,21.3874,21.3271,21.3572,13500.0
2009-10-20 10:10:00,28.34,28.37,28.33,28.36,20800.0,21.3648,21.3874,21.3572,21.3798,20800.0
2009-10-20 10:15:00,28.36,28.36,28.26,28.28,14500.0,21.3798,21.3798,21.3045,21.3195,14500.0
2009-10-20 10:20:00,28.27,28.32,28.23,28.32,13800.0,21.312,21.3497,21.2818,21.3497,13800.0
2009-10-20 10:25:00,28.33,28.39,28.33,28.38,20600.0,21.3572,21.4025,21.3572,21.3949,20600.0
2009-10-20 10:30:00,28.38,28.4,28.34,28.37,16100.0,21.3949,21.41,21.3648,21.3874,16100.0
2009-10-20 10:35:00,28.37,28.4,28.36,28.37,5600.0,21.3874,21.41,21.3798,21.3874,5600.0
2009-10-20 10:40:00,28.38,28.4,28.35,28.4,5200.0,21.3949,21.41,21.3723,21.41,5200.0
2009-10-20 10:45:00,28.4,28.4,28.34,28.35,4700.0,21.41,21.41,21.3648,21.3723,4700.0
2009-10-20 10:50:00,28.36,28.36,28.34,28.35,19100.0,21.3798,21.3798,21.3648,21.3723,19100.0
2009-10-20 10:55:00,28.35,28.36,28.34,28.35,29000.0,21.3723,21.3798,21.3648,21.3723,29000.0
2009-10-20 11:00:00,28.35,28.38,28.34,28.36,27000.0,21.3723,21.3949,21.3648,21.3798,27000.0
2009-10-20 11:05:00,28.36,28.38,28.36,28.37,4700.0,21.3798,21.3949,21.3798,21.3874,4700.0
2009-10-20 11:10:00,28.37,28.37,28.33,28.35,11000.0,21.3874,21.3874,21.3572,21.3723,11000.0
2009-10-20 11:15:00,28.35,28.36,28.34,28.36,5000.0,21.3723,21.3798,21.3648,21.3798,5000.0
2009-10-20 11:20:00,28.36,28.42,28.35,28.37,10600.0,21.3798,21.4251,21.3723,21.3874,10600.0
2009-10-20 11:25:00,28.38,28.39,28.28,28.28,4700.0,21.3949,21.4025,21.3195,21.3195,4700.0
2009-10-20 11:30:00,28.3,28.31,28.29,28.29,5800.0,21.3346,21.3421,21.3271,21.3271,5800.0
2009-10-20 11:35:00,28.3,28.3,28.19,28.19,12200.0,21.3346,21.3346,21.2517,21.2517,12200.0
2009-10-20 11:40:00,28.19,28.21,28.1,28.11,29800.0,21.2517,21.2668,21.1838,21.1914,29800.0
2009-10-20 11:45:00,28.11,28.2,28.05,28.2,36200.0,21.1914,21.2592,21.1461,21.2592,36200.0
2009-10-20 11:50:00,28.19,28.19,28.14,28.15,16200.0,21.2517,21.2517,21.214,21.2215,16200.0
2009-10-20 11:55:00,28.17,28.2,28.16,28.18,14300.0,21.2366,21.2592,21.2291,21.2441,14300.0
2009-10-20 12:00:00,28.19,28.2,28.17,28.17,32000.0,21.2517,21.2592,21.2366,21.2366,32000.0
2009-10-20 12:05:00,28.17,28.18,28.14,28.15,11900.0,21.2366,21.2441,21.214,21.2215,11900.0
2009-10-20 12:10:00,28.16,28.18,28.13,28.18,10300.0,21.2291,21.2441,21.2064,21.2441,10300.0
2009-10-20 12:15:00,28.18,28.18,28.11,28.13,7300.0,21.2441,21.2441,21.1914,21.2064,7300.0
2009-10-20 12:20:00,28.13,28.15,28.13,28.15,3500.0,21.2064,21.2215,21.2064,21.2215,3500.0
2009-10-20 12:25:00,28.15,28.17,28.15,28.15,5200.0,21.2215,21.2366,21.2215,21.2215,5200.0
2009-10-20 12:30:00,28.16,28.16,28.08,28.08,7700.0,21.2291,21.2291,21.1688,21.1688,7700.0
2009-10-20 12:35:00,28.08,28.1,28.04,28.05,14300.0,21.1688,21.1838,21.1386,21.1461,14300.0
2009-10-20 12:40:00,28.05,28.11,28.04,28.1,13100.0,21.1461,21.1914,21.1386,21.1838,13100.0
2009-10-20 12:45:00,28.11,28.11,28.08,28.1,4000.0,21.1914,21.1914,21.1688,21.1838,4000.0
2009-10-20 12:50:00,28.1,28.13,28.1,28.13,8100.0,21.1838,21.2064,21.1838,21.2064,8100.0
2009-10-20 12:55:00,28.13,28.13,28.12,28.12,4700.0,21.2064,21.2064,21.1989,21.1989,4700.0
2009-10-20 13:00:00,28.12,28.17,28.11,28.17,10400.0,21.1989,21.2366,21.1914,21.2366,10400.0
2009-10-20 13:05:00,28.16,28.17,28.15,28.15,5500.0,21.2291,21.2366,21.2215,21.2215,5500.0
2009-10-20 13:10:00,28.15,28.18,28.15,28.17,5700.0,21.2215,21.2441,21.2215,21.2366,5700.0
2009-10-20 13:15:00,28.19,28.2,28.17,28.17,6400.0,21.2517,21.2592,21.2366,21.2366,6400.0
2009-10-20 13:20:00,28.17,28.2,28.17,28.19,5200.0,21.2366,21.2592,21.2366,21.2517,5200.0
2009-10-20 13:25:00,28.19,28.21,28.17,28.18,8300.0,21.2517,21.2668,21.2366,21.2441,8300.0
2009-10-20 13:30:00,28.18,28.2,28.17,28.19,10200.0,21.2441,21.2592,21.2366,21.2517,10200.0
2009-10-20 13:35:00,28.19,28.21,28.19,28.2,5700.0,21.2517,21.2668,21.2517,21.2592,5700.0
2009-10-20 13:40:00,28.21,28.21,28.17,28.17,4700.0,21.2668,21.2668,21.2366,21.2366,4700.0
2009-10-20 13:45:00,28.17,28.18,28.12,28.14,6000.0,21.2366,21.2441,21.1989,21.214,6000.0
2009-10-20 13:50:00,28.14,28.17,28.12,28.17,18800.0,21.214,21.2366,21.1989,21.2366,18800.0
2009-10-20 13:55:00,28.17,28.18,28.14,28.14,7800.0,21.2366,21.2441,21.214,21.214,7800.0
2009-10-20 14:00:00,28.14,28.18,28.14,28.18,9300.0,21.214,21.2441,21.214,21.2441,9300.0
2009-10-20 14:05:00,28.18,28.21,28.17,28.19,8500.0,21.2441,21.2668,21.2366,21.2517,8500.0
2009-10-20 14:10:00,28.2,28.2,28.18,28.18,2300.0,21.2592,21.2592,21.2441,21.2441,2300.0
2009-10-20 14:15:00,28.18,28.21,28.18,28.21,8900.0,21.2441,21.2668,21.2441,21.2668,8900.0
2009-10-20 14:20:00,28.21,28.21,28.19,28.19,9900.0,21.2668,21.2668,21.2517,21.2517,9900.0
2009-10-20 14:25:00,28.2,28.2,28.17,28.17,5800.0,21.2592,21.2592,21.2366,21.2366,5800.0
2009-10-20 14:30:00,28.17,28.25,28.17,28.25,19900.0,21.2366,21.2969,21.2366,21.2969,19900.0
2009-10-20 14:35:00,28.25,28.26,28.22,28.25,18300.0,21.2969,21.3045,21.2743,21.2969,18300.0
2009-10-20 14:40:00,28.25,28.25,28.19,28.21,13700.0,21.2969,21.2969,21.2517,21.2668,13700.0
2009-10-20 14:45:00,28.2,28.22,28.2,28.21,7100.0,21.2592,21.2743,21.2592,21.2668,7100.0
2009-10-20 14:50:00,28.21,28.25,28.2,28.24,8800.0,21.2668,21.2969,21.2592,21.2894,8800.0
2009-10-20 14:55:00,28.23,28.23,28.2,28.22,13600.0,21.2818,21.2818,21.2592,21.2743,13600.0
2009-10-20 15:00:00,28.23,28.26,28.23,28.24,7500.0,21.2818,21.3045,21.2818,21.2894,7500.0
2009-10-20 15:05:00,28.23,28.25,28.19,28.19,14600.0,21.2818,21.2969,21.2517,21.2517,14600.0
2009-10-20 15:10:00,28.18,28.19,28.15,28.16,8800.0,21.2441,21.2517,21.2215,21.2291,8800.0
2009-10-20 15:15:00,28.16,28.18,28.16,28.17,8000.0,21.2291,21.2441,21.2291,21.2366,8000.0
2009-10-20 15:20:00,28.17,28.18,28.14,28.14,13200.0,21.2366,21.2441,21.214,21.214,13200.0
2009-10-20 15:25:00,28.13,28.14,28.09,28.1,36200.0,21.2064,21.214,21.1763,21.1838,36200.0
2009-10-20 15:30:00,28.1,28.19,28.09,28.17,42600.0,21.1838,21.2517,21.1763,21.2366,42600.0
2009-10-20 15:35:00,28.18,28.24,28.18,28.22,17600.0,21.2441,21.2894,21.2441,21.2743,17600.0
2009-10-20 15:40:00,28.22,28.22,28.15,28.16,27800.0,21.2743,21.2743,21.2215,21.2291,27800.0
2009-10-20 15:45:00,28.16,28.17,28.14,28.17,38300.0,21.2291,21.2366,21.214,21.2366,38300.0
2009-10-20 15:50:00,28.17,28.22,28.16,28.2,41400.0,21.2366,21.2743,21.2291,21.2592,41400.0
2009-10-20 15:55:00,28.2,28.24,28.2,28.22,80400.0,21.2592,21.2894,21.2592,21.2743,80400.0
2009-10-21 09:30:00,27.77,27.79,27.21,27.27,105000.0,20.9351,20.9501,20.5129,20.5581,105000.0
2009-10-21 09:35:00,27.27,27.79,27.27,27.63,162100.0,20.5581,20.9501,20.5581,20.8295,162100.0
2009-10-21 09:40:00,27.61,27.67,27.45,27.51,112700.0,20.8144,20.8597,20.6938,20.739,112700.0
2009-10-21 09:45:00,27.53,27.6,27.47,27.6,167000.0,20.7541,20.8069,20.7089,20.8069,167000.0
2009-10-21 09:50:00,27.58,27.58,27.5,27.57,154800.0,20.7918,20.7918,20.7315,20.7843,154800.0
2009-10-21 09:55:00,27.56,27.57,27.48,27.5,127200.0,20.7767,20.7843,20.7164,20.7315,127200.0
2009-10-21 10:00:00,27.5,27.53,27.5,27.51,29800.0,20.7315,20.7541,20.7315,20.739,29800.0
2009-10-21 10:05:00,27.5,27.58,27.5,27.54,27100.0,20.7315,20.7918,20.7315,20.7617,27100.0
2009-10-21 10:10:00,27.54,27.62,27.49,27.6,91900.0,20.7617,20.822,20.724,20.8069,91900.0
2009-10-21 10:15:00,27.6,27.76,27.55,27.57,89000.0,20.8069,20.9275,20.7692,20.7843,89000.0
2009-10-21 10:20:00,27.55,27.62,27.49,27.6,121800.0,20.7692,20.822,20.724,20.8069,121800.0
2009-10-21 10:25:00,27.59,27.7,27.56,27.64,204400.0,20.7994,20.8823,20.7767,20.8371,204400.0
2009-10-21 10:30:00,27.64,27.79,27.6,27.77,285000.0,20.8371,20.9501,20.8069,20.9351,285000.0
2009-10-21 10:35:00,27.76,27.8,27.7,27.71,36900.0,20.9275,20.9577,20.8823,20.8898,36900.0
2009-10-21 10:40:00,27.72,27.79,27.54,27.56,118500.0,20.8974,20.9501,20.7617,20.7767,118500.0
2009-10-21 10:45:00,27.56,27.63,27.53,27.63,20900.0,20.7767,20.8295,20.7541,20.8295,20900.0
2009-10-21 10:50:00,27.65,27.66,27.61,27.61,16800.0,20.8446,20.8521,20.8144,20.8144,16800.0
2009-10-21 10:55:00,27.62,27.63,27.55,27.55,13700.0,20.822,20.8295,20.7692,20.7692,13700.0
2009-10-21 11:00:00,27.55,27.58,27.53,27.58,4500.0,20.7692,20.7918,20.7541,20.7918,4500.0
2009-10-21 11:05:00,27.58,27.6,27.57,27.59,13500.0,20.7918,20.8069,20.7843,20.7994,13500.0
2009-10-21 11:10:00,27.59,27.59,27.53,27.59,12500.0,20.7994,20.7994,20.7541,20.7994,12500.0
2009-10-21 11:15:00,27.58,27.73,27.58,27.72,10500.0,20.7918,20.9049,20.7918,20.8974,10500.0
2009-10-21 11:20:00,27.72,27.72,27.67,27.68,18700.0,20.8974,20.8974,20.8597,20.8672,18700.0
2009-10-21 11:25:00,27.68,27.84,27.68,27.84,23200.0,20.8672,20.9878,20.8672,20.9878,23200.0
2009-10-21 11:30:00,27.85,27.89,27.8,27.87,25100.0,20.9954,21.0255,20.9577,21.0104,25100.0
2009-10-21 11:35:00,27.87,27.99,27.87,27.98,49600.0,21.0104,21.1009,21.0104,21.0934,49600.0
2009-10-21 11:40:00,27.97,27.98,27.87,27.92,44700.0,21.0858,21.0934,21.0104,21.0481,44700.0
2009-10-21 11:45:00,27.91,27.99,27.83,27.9,33200.0,21.0406,21.1009,20.9803,21.0331,33200.0
2009-10-21 11:50:00,27.9,27.94,27.78,27.84,20600.0,21.0331,21.0632,20.9426,20.9878,20600.0
2009-10-21 11:55:00,27.84,27.94,27.84,27.9,26300.0,20.9878,21.0632,20.9878,21.0331,26300.0
2009-10-21 12:00:00,27.9,27.95,27.87,27.88,19900.0,21.0331,21.0708,21.0104,21.018,19900.0
2009-10-21 12:05:00,27.88,27.9,27.88,27.9,4100.0,21.018,21.0331,21.018,21.0331,4100.0
2009-10-21 12:10:00,27.89,27.91,27.77,27.81,231000.0,21.0255,21.0406,20.9351,20.9652,231000.0
2009-10-21 12:15:00,27.82,27.89,27.82,27.85,13800.0,20.9727,21.0255,20.9727,20.9954,13800.0
2009-10-21 12:20:00,27.85,27.85,27.79,27.84,58200.0,20.9954,20.9954,20.9501,20.9878,58200.0
2009-10-21 12:25:00,27.85,27.88,27.83,27.85,12500.0,20.9954,21.018,20.9803,20.9954,12500.0
2009-10-21 12:30:00,27.84,27.86,27.84,27.86,3200.0,20.9878,21.0029,20.9878,21.0029,3200.0
2009-10-21 12:35:00,27.85,27.9,27.82,27.9,19500.0,20.9954,21.0331,20.9727,21.0331,19500.0
2009-10-21 12:40:00,27.9,27.91,27.79,27.8,24000.0,21.0331,21.0406,20.9501,20.9577,24000.0
2009-10-21 12:45:00,27.79,27.82,27.77,27.81,26700.0,20.9501,20.9727,20.9351,20.9652,26700.0
2009-10-21 12:50:00,27.81,27.82,27.78,27.81,12000.0,20.9652,20.9727,20.9426,20.9652,12000.0
2009-10-21 12:55:00,27.81,27.83,27.79,27.83,10900.0,20.9652,20.9803,20.9501,20.9803,10900.0
2009-10-21 13:00:00,27.83,27.85,27.83,27.85,3700.0,20.9803,20.9954,20.9803,20.9954,3700.0
2009-10-21 13:05:00,27.84,27.88,27.84,27.88,11300.0,20.9878,21.018,20.9878,21.018,11300.0
2009-10-21 13:10:00,27.88,27.91,27.87,27.9,33800.0,21.018,21.0406,21.0104,21.0331,33800.0
2009-10-21 13:15:00,27.9,27.91,27.9,27.9,35300.0,21.0331,21.0406,21.0331,21.0331,35300.0
2009-10-21 13:20:00,27.9,27.91,27.9,27.9,30900.0,21.0331,21.0406,21.0331,21.0331,30900.0
2009-10-21 13:25:00,27.9,27.91,27.9,27.91,8000.0,21.0331,21.0406,21.0331,21.0406,8000.0
2009-10-21 13:30:00,27.91,27.91,27.88,27.89,24800.0,21.0406,21.0406,21.018,21.0255,24800.0
2009-10-21 13:35:00,27.89,27.93,27.85,27.92,31300.0,21.0255,21.0557,20.9954,21.0481,31300.0
2009-10-21 13:40:00,27.92,27.96,27.92,27.96,25000.0,21.0481,21.0783,21.0481,21.0783,25000.0
2009-10-21 13:45:00,27.95,27.98,27.92,27.92,29700.0,21.0708,21.0934,21.0481,21.0481,29700.0
2009-10-21 13:50:00,27.92,27.96,27.92,27.93,23000.0,21.0481,21.0783,21.0481,21.0557,23000.0
2009-10-21 13:55:00,27.93,28.02,27.93,28.0,15700.0,21.0557,21.1235,21.0557,21.1084,15700.0
2009-10-21 14:00:00,28.0,28.01,27.99,28.0,60400.0,21.1084,21.116,21.1009,21.1084,60400.0
2009-10-21 14:05:00,28.0,28.02,27.99,28.0,19100.0,21.1084,21.1235,21.1009,21.1084,19100.0
2009-10-21 14:10:00,27.99,27.99,27.92,27.98,18700.0,21.1009,21.1009,21.0481,21.0934,18700.0
2009-10-21 14:15:00,27.98,27.99,27.91,27.97,28700.0,21.0934,21.1009,21.0406,21.0858,28700.0
2009-10-21 14:20:00,27.97,27.97,27.9,27.95,18100.0,21.0858,21.0858,21.0331,21.0708,18100.0
2009-10-21 14:25:00,27.94,27.97,27.92,27.95,12100.0,21.0632,21.0858,21.0481,21.0708,12100.0
2009-10-21 14:30:00,27.96,27.98,27.95,27.97,48300.0,21.0783,21.0934,21.0708,21.0858,48300.0
2009-10-21 14:35:00,27.97,28.01,27.89,27.9,104400.0,21.0858,21.116,21.0255,21.0331,104400.0
2009-10-21 14:40:00,27.9,27.94,27.9,27.9,39600.0,21.0331,21.0632,21.0331,21.0331,39600.0
2009-10-21 14:45:00,27.9,27.96,27.89,27.95,51500.0,21.0331,21.0783,21.0255,21.0708,51500.0
2009-10-21 14:50:00,27.92,27.93,27.89,27.9,80900.0,21.0481,21.0557,21.0255,21.0331,80900.0
2009-10-21 14:55:00,27.91,27.99,27.91,27.96,25100.0,21.0406,21.1009,21.0406,21.0783,25100.0
2009-10-21 15:00:00,27.95,27.98,27.88,27.9,101000.0,21.0708,21.0934,21.018,21.0331,101000.0
2009-10-21 15:05:00,27.91,27.96,27.91,27.96,12000.0,21.0406,21.0783,21.0406,21.0783,12000.0
2009-10-21 15:10:00,27.95,28.0,27.95,27.98,26000.0,21.0708,21.1084,21.0708,21.0934,26000.0
2009-10-21 15:15:00,27.98,27.98,27.95,27.97,25300.0,21.0934,21.0934,21.0708,21.0858,25300.0
2009-10-21 15:20:00,27.98,28.0,27.86,27.92,49600.0,21.0934,21.1084,21.0029,21.0481,49600.0
2009-10-21 15:25:00,27.91,27.94,27.82,27.84,35800.0,21.0406,21.0632,20.9727,20.9878,35800.0
2009-10-21 15:30:00,27.84,27.85,27.74,27.83,77600.0,20.9878,20.9954,20.9124,20.9803,77600.0
2009-10-21 15:35:00,27.83,27.85,27.61,27.61,87600.0,20.9803,20.9954,20.8144,20.8144,87600.0
2009-10-21 15:40:00,27.62,27.64,27.48,27.49,73400.0,20.822,20.8371,20.7164,20.724,73400.0
2009-10-21 15:45:00,27.49,27.5,27.46,27.48,83500.0,20.724,20.7315,20.7014,20.7164,83500.0
2009-10-21 15:50:00,27.48,27.51,27.42,27.45,102100.0,20.7164,20.739,20.6712,20.6938,102100.0
2009-10-21 15:55:00,27.46,27.57,27.3,27.49,344700.0,20.7014,20.7843,20.5807,20.724,344700.0
2009-10-22 09:30:00,27.37,27.69,27.27,27.27,45100.0,20.6335,20.8747,20.5581,20.5581,45100.0
2009-10-22 09:35:00,27.27,27.36,27.08,27.08,92000.0,20.5581,20.626,20.4149,20.4149,92000.0
2009-10-22 09:40:00,27.07,27.23,26.82,26.82,98200.0,20.4073,20.528,20.2189,20.2189,98200.0
2009-10-22 09:45:00,26.81,26.93,26.7,26.7,71100.0,20.2113,20.3018,20.1284,20.1284,71100.0
2009-10-22 09:50:00,26.7,26.72,26.46,26.58,72200.0,20.1284,20.1435,19.9475,20.0379,72200.0
2009-10-22 09:55:00,26.59,26.82,26.58,26.81,37500.0,20.0455,20.2189,20.0379,20.2113,37500.0
2009-10-22 10:00:00,26.81,26.88,26.77,26.88,36200.0,20.2113,20.2641,20.1812,20.2641,36200.0
2009-10-22 10:05:00,26.87,26.9,26.81,26.81,30300.0,20.2566,20.2792,20.2113,20.2113,30300.0
2009-10-22 10:10:00,26.81,26.91,26.8,26.89,72500.0,20.2113,20.2867,20.2038,20.2716,72500.0
2009-10-22 10:15:00,26.88,26.89,26.84,26.88,22000.0,20.2641,20.2716,20.234,20.2641,22000.0
2009-10-22 10:20:00,26.87,26.89,26.81,26.81,38300.0,20.2566,20.2716,20.2113,20.2113,38300.0
2009-10-22 10:25:00,26.8,26.87,26.67,26.87,104600.0,20.2038,20.2566,20.1058,20.2566,104600.0
2009-10-22 10:30:00,26.87,26.95,26.82,26.83,28900.0,20.2566,20.3169,20.2189,20.2264,28900.0
2009-10-22 10:35:00,26.83,26.86,26.77,26.77,46000.0,20.2264,20.249,20.1812,20.1812,46000.0
2009-10-22 10:40:00,26.78,26.88,26.77,26.83,38000.0,20.1887,20.2641,20.1812,20.2264,38000.0
2009-10-22 10:45:00,26.83,26.87,26.79,26.87,30500.0,20.2264,20.2566,20.1963,20.2566,30500.0
2009-10-22 10:50:00,26.89,26.93,26.87,26.9,46600.0,20.2716,20.3018,20.2566,20.2792,46600.0
2009-10-22 10:55:00,26.9,26.98,26.89,26.93,27200.0,20.2792,20.3395,20.2716,20.3018,27200.0
2009-10-22 11:00:00,26.94,26.99,26.87,26.9,19400.0,20.3093,20.347,20.2566,20.2792,19400.0
2009-10-22 11:05:00,26.89,26.94,26.89,26.93,23400.0,20.2716,20.3093,20.2716,20.3018,23400.0
2009-10-22 11:10:00,26.93,26.99,26.91,26.94,28400.0,20.3018,20.347,20.2867,20.3093,28400.0
2009-10-22 11:15:00,26.92,26.93,26.86,26.91,20700.0,20.2943,20.3018,20.249,20.2867,20700.0
2009-10-22 11:20:00,26.92,26.97,26.92,26.94,6800.0,20.2943,20.332,20.2943,20.3093,6800.0
2009-10-22 11:25:00,26.93,27.05,26.93,27.04,30500.0,20.3018,20.3923,20.3018,20.3847,30500.0
2009-10-22 11:30:00,27.03,27.05,26.96,26.99,20900.0,20.3772,20.3923,20.3244,20.347,20900.0
2009-10-22 11:35:00,27.01,27.01,26.97,26.97,9400.0,20.3621,20.3621,20.332,20.332,9400.0
2009-10-22 11:40:00,26.97,27.03,26.97,27.02,16600.0,20.332,20.3772,20.332,20.3697,16600.0
2009-10-22 11:45:00,27.02,27.08,27.01,27.07,20700.0,20.3697,20.4149,20.3621,20.4073,20700.0
2009-10-22 11:50:00,27.05,27.07,26.9,26.93,22800.0,20.3923,20.4073,20.2792,20.3018,22800.0
2009-10-22 11:55:00,26.94,26.94,26.9,26.93,5800.0,20.3093,20.3093,20.2792,20.3018,5800.0
2009-10-22 12:00:00,26.93,26.93,26.86,26.93,11900.0,20.3018,20.3018,20.249,20.3018,11900.0
2009-10-22 12:05:00,26.93,26.95,26.86,26.95,17000.0,20.3018,20.3169,20.249,20.3169,17000.0
2009-10-22 12:10:00,26.96,27.0,26.92,26.93,16800.0,20.3244,20.3546,20.2943,20.3018,16800.0
2009-10-22 12:15:00,26.93,26.93,26.81,26.81,38700.0,20.3018,20.3018,20.2113,20.2113,38700.0
2009-10-22 12:20:00,26.82,26.86,26.82,26.84,11000.0,20.2189,20.249,20.2189,20.234,11000.0
2009-10-22 12:25:00,26.84,26.9,26.83,26.85,13700.0,20.234,20.2792,20.2264,20.2415,13700.0
2009-10-22 12:30:00,26.86,26.9,26.86,26.89,45900.0,20.249,20.2792,20.249,20.2716,45900.0
2009-10-22 12:35:00,26.89,26.91,26.88,26.91,6200.0,20.2716,20.2867,20.2641,20.2867,6200.0
2009-10-22 12:40:00,26.91,26.92,26.85,26.86,130400.0,20.2867,20.2943,20.2415,20.249,130400.0
2009-10-22 12:45:00,26.85,26.93,26.84,26.84,51500.0,20.2415,20.3018,20.234,20.234,51500.0
2009-10-22 12:50:00,26.85,26.9,26.85,26.87,29200.0,20.2415,20.2792,20.2415,20.2566,29200.0
2009-10-22 12:55:00,26.87,26.89,26.86,26.89,27000.0,20.2566,20.2716,20.249,20.2716,27000.0
2009-10-22 13:00:00,26.88,26.9,26.86,26.9,37300.0,20.2641,20.2792,20.249,20.2792,37300.0
2009-10-22 13:05:00,26.9,26.9,26.89,26.89,14700.0,20.2792,20.2792,20.2716,20.2716,14700.0
2009-10-22 13:10:00,26.89,26.92,26.87,26.91,35800.0,20.2716,20.2943,20.2566,20.2867,35800.0
2009-10-22 13:15:00,26.92,26.96,26.9,26.96,17900.0,20.2943,20.3244,20.2792,20.3244,17900.0
2009-10-22 13:20:00,26.96,26.96,26.94,26.94,4500.0,20.3244,20.3244,20.3093,20.3093,4500.0
2009-10-22 13:25:00,26.94,26.97,26.93,26.97,15300.0,20.3093,20.332,20.3018,20.332,15300.0
2009-10-22 13:30:00,26.96,27.01,26.93,27.01,22600.0,20.3244,20.3621,20.3018,20.3621,22600.0
2009-10-22 13:35:00,26.99,27.06,26.97,27.05,87800.0,20.347,20.3998,20.332,20.3923,87800.0
2009-10-22 13:40:00,27.06,27.07,27.03,27.06,37800.0,20.3998,20.4073,20.3772,20.3998,37800.0
2009-10-22 13:45:00,27.05,27.06,27.02,27.04,45200.0,20.3923,20.3998,20.3697,20.3847,45200.0
2009-10-22 13:50:00,27.03,27.03,26.97,26.98,20900.0,20.3772,20.3772,20.332,20.3395,20900.0
2009-10-22 13:55:00,26.97,26.98,26.94,26.96,32500.0,20.332,20.3395,20.3093,20.3244,32500.0
2009-10-22 14:00:00,26.96,27.03,26.95,26.96,38900.0,20.3244,20.3772,20.3169,20.3244,38900.0
2009-10-22 14:05:00,26.96,27.04,26.95,27.0,24600.0,20.3244,20.3847,20.3169,20.3546,24600.0
2009-10-22 14:10:00,27.02,27.09,26.97,27.09,47700.0,20.3697,20.4224,20.332,20.4224,47700.0
2009-10-22 14:15:00,27.08,27.16,27.07,27.09,45300.0,20.4149,20.4752,20.4073,20.4224,45300.0
2009-10-22 14:20:00,27.09,27.13,27.06,27.08,12500.0,20.4224,20.4526,20.3998,20.4149,12500.0
2009-10-22 14:25:00,27.07,27.08,27.0,27.07,23100.0,20.4073,20.4149,20.3546,20.4073,23100.0
2009-10-22 14:30:00,27.07,27.16,27.07,27.08,26500.0,20.4073,20.4752,20.4073,20.4149,26500.0
2009-10-22 14:35:00,27.08,27.16,27.08,27.14,25000.0,20.4149,20.4752,20.4149,20.4601,25000.0
2009-10-22 14:40:00,27.15,27.15,27.05,27.08,22500.0,20.4677,20.4677,20.3923,20.4149,22500.0
2009-10-22 14:45:00,27.07,27.08,27.0,27.03,32100.0,20.4073,20.4149,20.3546,20.3772,32100.0
2009-10-22 14:50:00,27.02,27.06,27.0,27.0,52700.0,20.3697,20.3998,20.3546,20.3546,52700.0
2009-10-22 14:55:00,27.0,27.06,27.0,27.06,15700.0,20.3546,20.3998,20.3546,20.3998,15700.0
2009-10-22 15:00:00,27.05,27.06,27.0,27.01,35700.0,20.3923,20.3998,20.3546,20.3621,35700.0
2009-10-22 15:05:00,27.0,27.01,26.98,26.99,30200.0,20.3546,20.3621,20.3395,20.347,30200.0
2009-10-22 15:10:00,26.99,27.03,26.98,27.03,30400.0,20.347,20.3772,20.3395,20.3772,30400.0
2009-10-22 15:15:00,27.03,27.14,27.03,27.13,24900.0,20.3772,20.4601,20.3772,20.4526,24900.0
2009-10-22 15:20:00,27.12,27.13,27.03,27.06,59800.0,20.445,20.4526,20.3772,20.3998,59800.0
2009-10-22 15:25:00,27.06,27.07,27.01,27.07,41900.0,20.3998,20.4073,20.3621,20.4073,41900.0
2009-10-22 15:30:00,27.06,27.11,27.03,27.11,83100.0,20.3998,20.4375,20.3772,20.4375,83100.0
2009-10-22 15:35:00,27.11,27.17,27.11,27.14,67400.0,20.4375,20.4827,20.4375,20.4601,67400.0
2009-10-22 15:40:00,27.14,27.2,27.13,27.2,103800.0,20.4601,20.5053,20.4526,20.5053,103800.0
2009-10-22 15:45:00,27.2,27.21,27.14,27.2,175700.0,20.5053,20.5129,20.4601,20.5053,175700.0
2009-10-22 15:50:00,27.2,27.24,27.19,27.23,88100.0,20.5053,20.5355,20.4978,20.528,88100.0
2009-10-22 15:55:00,27.23,27.28,27.22,27.25,198100.0,20.528,20.5657,20.5204,20.543,198100.0
2009-10-23 09:30:00,27.3,27.4,27.3,27.4,13600.0,20.5807,20.6561,20.5807,20.6561,13600.0
2009-10-23 09:35:00,27.38,27.38,27.19,27.35,39200.0,20.641,20.641,20.4978,20.6184,39200.0
2009-10-23 09:40:00,27.34,27.35,27.16,27.16,40000.0,20.6109,20.6184,20.4752,20.4752,40000.0
2009-10-23 09:45:00,27.14,27.19,27.12,27.14,24300.0,20.4601,20.4978,20.445,20.4601,24300.0
2009-10-23 09:50:00,27.15,27.15,26.99,27.04,55600.0,20.4677,20.4677,20.347,20.3847,55600.0
2009-10-23 09:55:00,27.03,27.06,26.9,27.02,111600.0,20.3772,20.3998,20.2792,20.3697,111600.0
2009-10-23 10:00:00,27.02,27.05,26.89,26.89,85800.0,20.3697,20.3923,20.2716,20.2716,85800.0
2009-10-23 10:05:00,26.88,26.9,26.83,26.9,18000.0,20.2641,20.2792,20.2264,20.2792,18000.0
2009-10-23 10:10:00,26.91,26.91,26.77,26.86,22000.0,20.2867,20.2867,20.1812,20.249,22000.0
2009-10-23 10:15:00,26.87,26.87,26.7,26.75,24000.0,20.2566,20.2566,20.1284,20.1661,24000.0
2009-10-23 10:20:00,26.75,26.78,26.68,26.68,13700.0,20.1661,20.1887,20.1133,20.1133,13700.0
2009-10-23 10:25:00,26.67,26.81,26.64,26.81,22800.0,20.1058,20.2113,20.0832,20.2113,22800.0
2009-10-23 10:30:00,26.82,26.83,26.71,26.72,18700.0,20.2189,20.2264,20.136,20.1435,18700.0
2009-10-23 10:35:00,26.71,26.8,26.69,26.8,15000.0,20.136,20.2038,20.1209,20.2038,15000.0
2009-10-23 10:40:00,26.8,26.86,26.77,26.77,23900.0,20.2038,20.249,20.1812,20.1812,23900.0
2009-10-23 10:45:00,26.78,26.87,26.78,26.87,17700.0,20.1887,20.2566,20.1887,20.2566,17700.0
2009-10-23 10:50:00,26.89,27.01,26.88,26.99,91800.0,20.2716,20.3621,20.2641,20.347,91800.0
2009-10-23 10:55:00,27.0,27.0,26.89,26.9,27300.0,20.3546,20.3546,20.2716,20.2792,27300.0
2009-10-23 11:00:00,26.9,26.92,26.81,26.81,26000.0,20.2792,20.2943,20.2113,20.2113,26000.0
2009-10-23 11:05:00,26.82,26.9,26.79,26.89,31500.0,20.2189,20.2792,20.1963,20.2716,31500.0
2009-10-23 11:10:00,26.89,26.97,26.89,26.94,33000.0,20.2716,20.332,20.2716,20.3093,33000.0
2009-10-23 11:15:00,26.94,26.95,26.71,26.71,26700.0,20.3093,20.3169,20.136,20.136,26700.0
2009-10-23 11:20:00,26.7,26.78,26.68,26.78,13400.0,20.1284,20.1887,20.1133,20.1887,13400.0
2009-10-23 11:25:00,26.77,26.87,26.76,26.87,8200.0,20.1812,20.2566,20.1736,20.2566,8200.0
2009-10-23 11:30:00,26.86,26.87,26.84,26.84,12700.0,20.249,20.2566,20.234,20.234,12700.0
2009-10-23 11:35:00,26.84,26.93,26.84,26.92,33500.0,20.234,20.3018,20.234,20.2943,33500.0
2009-10-23 11:40:00,26.93,26.95,26.9,26.9,16100.0,20.3018,20.3169,20.2792,20.2792,16100.0
2009-10-23 11:45:00,26.9,26.92,26.8,26.82,30300.0,20.2792,20.2943,20.2038,20.2189,30300.0
2009-10-23 11:50:00,26.82,26.89,26.81,26.89,15000.0,20.2189,20.2716,20.2113,20.2716,15000.0
2009-10-23 11:55:00,26.88,26.89,26.85,26.89,11100.0,20.2641,20.2716,20.2415,20.2716,11100.0
2009-10-23 12:00:00,26.88,26.93,26.88,26.93,16200.0,20.2641,20.3018,20.2641,20.3018,16200.0
2009-10-23 12:05:00,26.93,26.98,26.92,26.98,18500.0,20.3018,20.3395,20.2943,20.3395,18500.0
2009-10-23 12:10:00,26.98,26.98,26.89,26.89,41300.0,20.3395,20.3395,20.2716,20.2716,41300.0
2009-10-23 12:15:00,26.89,26.89,26.83,26.83,9900.0,20.2716,20.2716,20.2264,20.2264,9900.0
2009-10-23 12:20:00,26.83,26.84,26.81,26.84,13600.0,20.2264,20.234,20.2113,20.234,13600.0
2009-10-23 12:25:00,26.84,26.91,26.83,26.91,26700.0,20.234,20.2867,20.2264,20.2867,26700.0
2009-10-23 12:30:00,26.92,26.92,26.87,26.89,8100.0,20.2943,20.2943,20.2566,20.2716,8100.0
2009-10-23 12:35:00,26.88,26.91,26.88,26.89,23500.0,20.2641,20.2867,20.2641,20.2716,23500.0
2009-10-23 12:40:00,26.89,26.89,26.86,26.86,6000.0,20.2716,20.2716,20.249,20.249,6000.0
2009-10-23 12:45:00,26.87,26.99,26.87,26.99,18700.0,20.2566,20.347,20.2566,20.347,18700.0
2009-10-23 12:50:00,26.98,26.99,26.93,26.93,15000.0,20.3395,20.347,20.3018,20.3018,15000.0
2009-10-23 12:55:00,26.92,26.93,26.85,26.85,8700.0,20.2943,20.3018,20.2415,20.2415,8700.0
2009-10-23 13:00:00,26.85,26.86,26.77,26.83,19100.0,20.2415,20.249,20.1812,20.2264,19100.0
2009-10-23 13:05:00,26.83,26.84,26.77,26.79,20600.0,20.2264,20.234,20.1812,20.1963,20600.0
2009-10-23 13:10:00,26.78,26.91,26.78,26.91,8900.0,20.1887,20.2867,20.1887,20.2867,8900.0
2009-10-23 13:15:00,26.91,26.91,26.83,26.83,12000.0,20.2867,20.2867,20.2264,20.2264,12000.0
2009-10-23 13:20:00,26.82,26.82,26.74,26.76,20800.0,20.2189,20.2189,20.1586,20.1736,20800.0
2009-10-23 13:25:00,26.77,26.84,26.77,26.81,16500.0,20.1812,20.234,20.1812,20.2113,16500.0
2009-10-23 13:30:00,26.8,26.8,26.74,26.75,54000.0,20.2038,20.2038,20.1586,20.1661,54000.0
2009-10-23 13:35:00,26.75,26.78,26.7,26.76,36000.0,20.1661,20.1887,20.1284,20.1736,36000.0
2009-10-23 13:40:00,26.75,26.78,26.74,26.77,20900.0,20.1661,20.1887,20.1586,20.1812,20900.0
2009-10-23 13:45:00,26.78,26.8,26.75,26.75,27100.0,20.1887,20.2038,20.1661,20.1661,27100.0
2009-10-23 13:50:00,26.75,26.82,26.75,26.82,18900.0,20.1661,20.2189,20.1661,20.2189,18900.0
2009-10-23 13:55:00,26.83,26.85,26.76,26.83,20100.0,20.2264,20.2415,20.1736,20.2264,20100.0
2009-10-23 14:00:00,26.82,26.82,26.8,26.8,4900.0,20.2189,20.2189,20.2038,20.2038,4900.0
2009-10-23 14:05:00,26.79,26.81,26.73,26.81,39800.0,20.1963,20.2113,20.151,20.2113,39800.0
2009-10-23 14:10:00,26.81,26.84,26.78,26.78,26300.0,20.2113,20.234,20.1887,20.1887,26300.0
2009-10-23 14:15:00,26.78,26.8,26.78,26.8,10100.0,20.1887,20.2038,20.1887,20.2038,10100.0
2009-10-23 14:20:00,26.8,26.83,26.79,26.8,18900.0,20.2038,20.2264,20.1963,20.2038,18900.0
2009-10-23 14:25:00,26.81,26.84,26.79,26.84,8600.0,20.2113,20.234,20.1963,20.234,8600.0
2009-10-23 14:30:00,26.84,26.87,26.83,26.85,38400.0,20.234,20.2566,20.2264,20.2415,38400.0
2009-10-23 14:35:00,26.85,26.91,26.83,26.9,28200.0,20.2415,20.2867,20.2264,20.2792,28200.0
2009-10-23 14:40:00,26.9,27.02,26.89,27.0,85000.0,20.2792,20.3697,20.2716,20.3546,85000.0
2009-10-23 14:45:00,27.0,27.02,26.98,26.99,57900.0,20.3546,20.3697,20.3395,20.347,57900.0
2009-10-23 14:50:00,27.0,27.0,26.97,26.99,31500.0,20.3546,20.3546,20.332,20.347,31500.0
2009-10-23 14:55:00,26.99,27.01,26.95,26.95,35200.0,20.347,20.3621,20.3169,20.3169,35200.0
2009-10-23 15:00:00,26.95,26.95,26.91,26.92,38300.0,20.3169,20.3169,20.2867,20.2943,38300.0
2009-10-23 15:05:00,26.92,27.0,26.92,26.93,31000.0,20.2943,20.3546,20.2943,20.3018,31000.0
2009-10-23 15:10:00,26.92,26.96,26.85,26.95,31400.0,20.2943,20.3244,20.2415,20.3169,31400.0
2009-10-23 15:15:00,26.94,26.95,26.85,26.86,19500.0,20.3093,20.3169,20.2415,20.249,19500.0
2009-10-23 15:20:00,26.85,26.9,26.83,26.83,45500.0,20.2415,20.2792,20.2264,20.2264,45500.0
2009-10-23 15:25:00,26.84,26.84,26.75,26.81,30200.0,20.234,20.234,20.1661,20.2113,30200.0
2009-10-23 15:30:00,26.82,26.85,26.75,26.78,46400.0,20.2189,20.2415,20.1661,20.1887,46400.0
2009-10-23 15:35:00,26.78,26.78,26.64,26.67,60100.0,20.1887,20.1887,20.0832,20.1058,60100.0
2009-10-23 15:40:00,26.68,26.88,26.68,26.84,68700.0,20.1133,20.2641,20.1133,20.234,68700.0
2009-10-23 15:45:00,26.87,26.88,26.8,26.87,55500.0,20.2566,20.2641,20.2038,20.2566,55500.0
2009-10-23 15:50:00,26.87,26.88,26.84,26.86,61200.0,20.2566,20.2641,20.234,20.249,61200.0
2009-10-23 15:55:00,26.85,26.9,26.85,26.88,76400.0,20.2415,20.2792,20.2415,20.2641,76400.0
2009-10-26 09:30:00,27.07,27.32,27.07,27.23,40100.0,20.4073,20.5958,20.4073,20.528,40100.0
2009-10-26 09:35:00,27.24,27.48,27.16,27.39,19100.0,20.5355,20.7164,20.4752,20.6486,19100.0
2009-10-26 09:40:00,27.38,27.38,27.29,27.3,6900.0,20.641,20.641,20.5732,20.5807,6900.0
2009-10-26 09:45:00,27.29,27.52,27.29,27.46,31700.0,20.5732,20.7466,20.5732,20.7014,31700.0
2009-10-26 09:50:00,27.46,27.56,27.44,27.56,30000.0,20.7014,20.7767,20.6863,20.7767,30000.0
2009-10-26 09:55:00,27.54,27.54,27.42,27.42,5100.0,20.7617,20.7617,20.6712,20.6712,5100.0
2009-10-26 10:00:00,27.43,27.56,27.42,27.48,12800.0,20.6787,20.7767,20.6712,20.7164,12800.0
2009-10-26 10:05:00,27.47,27.51,27.45,27.51,14400.0,20.7089,20.739,20.6938,20.739,14400.0
2009-10-26 10:10:00,27.51,27.52,27.45,27.48,15700.0,20.739,20.7466,20.6938,20.7164,15700.0
2009-10-26 10:15:00,27.48,27.48,27.4,27.4,31800.0,20.7164,20.7164,20.6561,20.6561,31800.0
2009-10-26 10:20:00,27.4,27.43,27.32,27.37,20700.0,20.6561,20.6787,20.5958,20.6335,20700.0
2009-10-26 10:25:00,27.36,27.41,27.36,27.4,24600.0,20.626,20.6637,20.626,20.6561,24600.0
2009-10-26 10:30:00,27.4,27.4,27.28,27.34,28300.0,20.6561,20.6561,20.5657,20.6109,28300.0
2009-10-26 10:35:00,27.35,27.42,27.34,27.41,28500.0,20.6184,20.6712,20.6109,20.6637,28500.0
2009-10-26 10:40:00,27.43,27.45,27.4,27.4,22100.0,20.6787,20.6938,20.6561,20.6561,22100.0
2009-10-26 10:45:00,27.41,27.42,27.39,27.41,94900.0,20.6637,20.6712,20.6486,20.6637,94900.0
2009-10-26 10:50:00,27.4,27.44,27.39,27.44,12700.0,20.6561,20.6863,20.6486,20.6863,12700.0
2009-10-26 10:55:00,27.43,27.44,27.36,27.4,14700.0,20.6787,20.6863,20.626,20.6561,14700.0
2009-10-26 11:00:00,27.39,27.4,27.37,27.39,7700.0,20.6486,20.6561,20.6335,20.6486,7700.0
2009-10-26 11:05:00,27.38,27.4,27.33,27.4,26500.0,20.641,20.6561,20.6034,20.6561,26500.0
2009-10-26 11:10:00,27.4,27.4,27.3,27.31,25300.0,20.6561,20.6561,20.5807,20.5883,25300.0
2009-10-26 11:15:00,27.31,27.31,27.21,27.21,8900.0,20.5883,20.5883,20.5129,20.5129,8900.0
2009-10-26 11:20:00,27.21,27.26,27.18,27.26,18200.0,20.5129,20.5506,20.4903,20.5506,18200.0
2009-10-26 11:25:00,27.25,27.27,27.11,27.12,30100.0,20.543,20.5581,20.4375,20.445,30100.0
2009-10-26 11:30:00,27.13,27.13,26.91,26.94,49100.0,20.4526,20.4526,20.2867,20.3093,49100.0
2009-10-26 11:35:00,26.98,26.99,26.78,26.92,35300.0,20.3395,20.347,20.1887,20.2943,35300.0
2009-10-26 11:40:00,26.89,26.91,26.83,26.84,28400.0,20.2716,20.2867,20.2264,20.234,28400.0
2009-10-26 11:45:00,26.84,26.84,26.74,26.75,22900.0,20.234,20.234,20.1586,20.1661,22900.0
2009-10-26 11:50:00,26.75,26.77,26.7,26.7,20500.0,20.1661,20.1812,20.1284,20.1284,20500.0
2009-10-26 11:55:00,26.71,26.77,26.58,26.6,39000.0,20.136,20.1812,20.0379,20.053,39000.0
2009-10-26 12:00:00,26.61,26.7,26.61,26.66,34900.0,20.0606,20.1284,20.0606,20.0983,34900.0
2009-10-26 12:05:00,26.63,26.69,26.6,26.64,13200.0,20.0756,20.1209,20.053,20.0832,13200.0
2009-10-26 12:10:00,26.62,26.67,26.57,26.67,16000.0,20.0681,20.1058,20.0304,20.1058,16000.0
2009-10-26 12:15:00,26.68,26.73,26.61,26.69,44700.0,20.1133,20.151,20.0606,20.1209,44700.0
2009-10-26 12:20:00,26.69,26.7,26.6,26.61,31700.0,20.1209,20.1284,20.053,20.0606,31700.0
2009-10-26 12:25:00,26.6,26.65,26.54,26.63,22800.0,20.053,20.0907,20.0078,20.0756,22800.0
2009-10-26 12:30:00,26.63,26.7,26.59,26.67,44200.0,20.0756,20.1284,20.0455,20.1058,44200.0
2009-10-26 12:35:00,26.67,26.67,26.55,26.55,13800.0,20.1058,20.1058,20.0153,20.0153,13800.0
2009-10-26 12:40:00,26.56,26.56,26.54,26.55,7900.0,20.0229,20.0229,20.0078,20.0153,7900.0
2009-10-26 12:45:00,26.55,26.58,26.52,26.53,8700.0,20.0153,20.0379,19.9927,20.0003,8700.0
2009-10-26 12:50:00,26.52,26.55,26.51,26.53,14800.0,19.9927,20.0153,19.9852,20.0003,14800.0
2009-10-26 12:55:00,26.56,26.59,26.55,26.59,11100.0,20.0229,20.0455,20.0153,20.0455,11100.0
2009-10-26 13:00:00,26.58,26.6,26.58,26.58,13600.0,20.0379,20.053,20.0379,20.0379,13600.0
2009-10-26 13:05:00,26.57,26.58,26.49,26.49,8300.0,20.0304,20.0379,19.9701,19.9701,8300.0
2009-10-26 13:10:00,26.49,26.49,26.42,26.42,17800.0,19.9701,19.9701,19.9173,19.9173,17800.0
2009-10-26 13:15:00,26.43,26.43,26.34,26.35,13700.0,19.9249,19.9249,19.857,19.8646,13700.0
2009-10-26 13:20:00,26.35,26.35,26.32,26.32,11900.0,19.8646,19.8646,19.8419,19.8419,11900.0
2009-10-26 13:25:00,26.32,26.36,26.32,26.33,29100.0,19.8419,19.8721,19.8419,19.8495,29100.0
2009-10-26 13:30:00,26.33,26.34,26.32,26.32,12100.0,19.8495,19.857,19.8419,19.8419,12100.0
2009-10-26 13:35:00,26.33,26.33,26.32,26.32,5900.0,19.8495,19.8495,19.8419,19.8419,5900.0
2009-10-26 13:40:00,26.33,26.37,26.27,26.27,36200.0,19.8495,19.8796,19.8042,19.8042,36200.0
2009-10-26 13:45:00,26.29,26.31,26.28,26.3,13700.0,19.8193,19.8344,19.8118,19.8269,13700.0
2009-10-26 13:50:00,26.3,26.3,26.23,26.24,34100.0,19.8269,19.8269,19.7741,19.7816,34100.0
2009-10-26 13:55:00,26.24,26.25,26.23,26.24,14200.0,19.7816,19.7892,19.7741,19.7816,14200.0
2009-10-26 14:00:00,26.24,26.3,26.21,26.25,19100.0,19.7816,19.8269,19.759,19.7892,19100.0
2009-10-26 14:05:00,26.24,26.24,26.16,26.17,17200.0,19.7816,19.7816,19.7213,19.7289,17200.0
2009-10-26 14:10:00,26.17,26.18,26.14,26.16,13700.0,19.7289,19.7364,19.7062,19.7213,13700.0
2009-10-26 14:15:00,26.16,26.17,26.14,26.15,25000.0,19.7213,19.7289,19.7062,19.7138,25000.0
2009-10-26 14:20:00,26.15,26.17,26.14,26.14,21600.0,19.7138,19.7289,19.7062,19.7062,21600.0
2009-10-26 14:25:00,26.14,26.15,26.08,26.12,22600.0,19.7062,19.7138,19.661,19.6912,22600.0
2009-10-26 14:30:00,26.12,26.13,26.08,26.08,16200.0,19.6912,19.6987,19.661,19.661,16200.0
2009-10-26 14:35:00,26.08,26.09,26.03,26.09,36700.0,19.661,19.6685,19.6233,19.6685,36700.0
2009-10-26 14:40:00,26.09,26.13,26.05,26.07,27800.0,19.6685,19.6987,19.6384,19.6535,27800.0
2009-10-26 14:45:00,26.07,26.15,26.05,26.07,23900.0,19.6535,19.7138,19.6384,19.6535,23900.0
2009-10-26 14:50:00,26.08,26.15,26.08,26.15,16200.0,19.661,19.7138,19.661,19.7138,16200.0
2009-10-26 14:55:00,26.15,26.22,26.11,26.13,29200.0,19.7138,19.7666,19.6836,19.6987,29200.0
2009-10-26 15:00:00,26.11,26.18,26.11,26.18,16900.0,19.6836,19.7364,19.6836,19.7364,16900.0
2009-10-26 15:05:00,26.18,26.19,26.08,26.13,29200.0,19.7364,19.7439,19.661,19.6987,29200.0
2009-10-26 15:10:00,26.13,26.16,26.1,26.13,12300.0,19.6987,19.7213,19.6761,19.6987,12300.0
2009-10-26 15:15:00,26.13,26.18,26.13,26.14,19800.0,19.6987,19.7364,19.6987,19.7062,19800.0
2009-10-26 15:20:00,26.15,26.17,26.13,26.15,22100.0,19.7138,19.7289,19.6987,19.7138,22100.0
2009-10-26 15:25:00,26.16,26.16,26.07,26.11,25600.0,19.7213,19.7213,19.6535,19.6836,25600.0
2009-10-26 15:30:00,26.1,26.13,26.08,26.09,29200.0,19.6761,19.6987,19.661,19.6685,29200.0
2009-10-26 15:35:00,26.08,26.1,26.05,26.07,55500.0,19.661,19.6761,19.6384,19.6535,55500.0
2009-10-26 15:40:00,26.06,26.12,26.05,26.11,40700.0,19.6459,19.6912,19.6384,19.6836,40700.0
2009-10-26 15:45:00,26.09,26.2,26.09,26.18,49300.0,19.6685,19.7515,19.6685,19.7364,49300.0
2009-10-26 15:50:00,26.17,26.18,26.06,26.07,73300.0,19.7289,19.7364,19.6459,19.6535,73300.0
2009-10-26 15:55:00,26.07,26.14,26.05,26.05,88300.0,19.6535,19.7062,19.6384,19.6384,88300.0
2009-10-27 09:30:00,26.25,26.29,26.1,26.11,11700.0,19.7892,19.8193,19.6761,19.6836,11700.0
2009-10-27 09:35:00,26.1,26.14,26.02,26.03,33500.0,19.6761,19.7062,19.6158,19.6233,33500.0
2009-10-27 09:40:00,26.02,26.02,25.78,25.83,81300.0,19.6158,19.6158,19.4348,19.4725,81300.0
2009-10-27 09:45:00,25.83,25.86,25.75,25.86,34800.0,19.4725,19.4952,19.4122,19.4952,34800.0
2009-10-27 09:50:00,25.86,25.9,25.82,25.85,51300.0,19.4952,19.5253,19.465,19.4876,51300.0
2009-10-27 09:55:00,25.85,25.86,25.71,25.71,52400.0,19.4876,19.4952,19.3821,19.3821,52400.0
2009-10-27 10:00:00,25.7,25.7,25.41,25.47,105100.0,19.3745,19.3745,19.1559,19.2011,105100.0
2009-10-27 10:05:00,25.47,25.48,25.36,25.39,102400.0,19.2011,19.2087,19.1182,19.1408,102400.0
2009-10-27 10:10:00,25.39,25.43,25.33,25.43,64600.0,19.1408,19.171,19.0956,19.171,64600.0
2009-10-27 10:15:00,25.43,25.45,25.31,25.34,144900.0,19.171,19.1861,19.0805,19.1031,144900.0
2009-10-27 10:20:00,25.35,25.41,25.28,25.3,63100.0,19.1107,19.1559,19.0579,19.073,63100.0
2009-10-27 10:25:00,25.29,25.47,25.29,25.45,87400.0,19.0655,19.2011,19.0655,19.1861,87400.0
2009-10-27 10:30:00,25.46,25.52,25.43,25.51,99100.0,19.1936,19.2388,19.171,19.2313,99100.0
2009-10-27 10:35:00,25.51,25.56,25.5,25.56,56900.0,19.2313,19.269,19.2238,19.269,56900.0
2009-10-27 10:40:00,25.54,25.63,25.54,25.55,54400.0,19.2539,19.3218,19.2539,19.2615,54400.0
2009-10-27 10:45:00,25.58,25.58,25.48,25.48,23200.0,19.2841,19.2841,19.2087,19.2087,23200.0
2009-10-27 10:50:00,25.49,25.51,25.38,25.42,48000.0,19.2162,19.2313,19.1333,19.1635,48000.0
2009-10-27 10:55:00,25.41,25.47,25.38,25.43,35900.0,19.1559,19.2011,19.1333,19.171,35900.0
2009-10-27 11:00:00,25.43,25.43,25.31,25.35,36600.0,19.171,19.171,19.0805,19.1107,36600.0
2009-10-27 11:05:00,25.34,25.38,25.29,25.31,50900.0,19.1031,19.1333,19.0655,19.0805,50900.0
2009-10-27 11:10:00,25.31,25.41,25.3,25.34,45800.0,19.0805,19.1559,19.073,19.1031,45800.0
2009-10-27 11:15:00,25.33,25.33,25.19,25.28,52900.0,19.0956,19.0956,18.9901,19.0579,52900.0
2009-10-27 11:20:00,25.27,25.32,25.26,25.31,37000.0,19.0504,19.0881,19.0428,19.0805,37000.0
2009-10-27 11:25:00,25.3,25.43,25.28,25.43,57100.0,19.073,19.171,19.0579,19.171,57100.0
2009-10-27 11:30:00,25.43,25.45,25.37,25.37,17400.0,19.171,19.1861,19.1258,19.1258,17400.0
2009-10-27 11:35:00,25.38,25.42,25.34,25.35,26000.0,19.1333,19.1635,19.1031,19.1107,26000.0
2009-10-27 11:40:00,25.36,25.43,25.36,25.43,51100.0,19.1182,19.171,19.1182,19.171,51100.0
2009-10-27 11:45:00,25.43,25.48,25.39,25.47,38300.0,19.171,19.2087,19.1408,19.2011,38300.0
2009-10-27 11:50:00,25.48,25.54,25.48,25.49,31800.0,19.2087,19.2539,19.2087,19.2162,31800.0
2009-10-27 11:55:00,25.49,25.54,25.47,25.54,41800.0,19.2162,19.2539,19.2011,19.2539,41800.0
2009-10-27 12:00:00,25.53,25.54,25.48,25.5,14100.0,19.2464,19.2539,19.2087,19.2238,14100.0
2009-10-27 12:05:00,25.5,25.59,25.49,25.59,30200.0,19.2238,19.2916,19.2162,19.2916,30200.0
2009-10-27 12:10:00,25.59,25.6,25.56,25.59,15300.0,19.2916,19.2992,19.269,19.2916,15300.0
2009-10-27 12:15:00,25.59,25.64,25.58,25.62,24100.0,19.2916,19.3293,19.2841,19.3142,24100.0
2009-10-27 12:20:00,25.62,25.68,25.61,25.68,27100.0,19.3142,19.3595,19.3067,19.3595,27100.0
2009-10-27 12:25:00,25.68,25.7,25.63,25.63,23200.0,19.3595,19.3745,19.3218,19.3218,23200.0
2009-10-27 12:30:00,25.64,25.66,25.61,25.61,33700.0,19.3293,19.3444,19.3067,19.3067,33700.0
2009-10-27 12:35:00,25.6,25.65,25.55,25.63,22200.0,19.2992,19.3368,19.2615,19.3218,22200.0
2009-10-27 12:40:00,25.64,25.73,25.63,25.73,28400.0,19.3293,19.3972,19.3218,19.3972,28400.0
2009-10-27 12:45:00,25.73,25.77,25.7,25.7,26500.0,19.3972,19.4273,19.3745,19.3745,26500.0
2009-10-27 12:50:00,25.71,25.76,25.68,25.68,49500.0,19.3821,19.4198,19.3595,19.3595,49500.0
2009-10-27 12:55:00,25.69,25.75,25.63,25.65,27600.0,19.367,19.4122,19.3218,19.3368,27600.0
2009-10-27 13:00:00,25.65,25.72,25.65,25.67,15400.0,19.3368,19.3896,19.3368,19.3519,15400.0
2009-10-27 13:05:00,25.68,25.7,25.52,25.59,22600.0,19.3595,19.3745,19.2388,19.2916,22600.0
2009-10-27 13:10:00,25.58,25.64,25.51,25.62,28900.0,19.2841,19.3293,19.2313,19.3142,28900.0
2009-10-27 13:15:00,25.62,25.63,25.5,25.52,13800.0,19.3142,19.3218,19.2238,19.2388,13800.0
2009-10-27 13:20:00,25.51,25.57,25.5,25.55,27900.0,19.2313,19.2765,19.2238,19.2615,27900.0
2009-10-27 13:25:00,25.55,25.58,25.5,25.56,18400.0,19.2615,19.2841,19.2238,19.269,18400.0
2009-10-27 13:30:00,25.59,25.59,25.51,25.51,13900.0,19.2916,19.2916,19.2313,19.2313,13900.0
2009-10-27 13:35:00,25.51,25.59,25.5,25.57,8200.0,19.2313,19.2916,19.2238,19.2765,8200.0
2009-10-27 13:40:00,25.58,25.71,25.57,25.66,20700.0,19.2841,19.3821,19.2765,19.3444,20700.0
2009-10-27 13:45:00,25.67,25.68,25.62,25.65,17400.0,19.3519,19.3595,19.3142,19.3368,17400.0
2009-10-27 13:50:00,25.65,25.68,25.62,25.68,25600.0,19.3368,19.3595,19.3142,19.3595,25600.0
2009-10-27 13:55:00,25.68,25.73,25.68,25.72,35100.0,19.3595,19.3972,19.3595,19.3896,35100.0
2009-10-27 14:00:00,25.72,25.73,25.69,25.69,39300.0,19.3896,19.3972,19.367,19.367,39300.0
2009-10-27 14:05:00,25.69,25.74,25.65,25.73,46900.0,19.367,19.4047,19.3368,19.3972,46900.0
2009-10-27 14:10:00,25.74,25.79,25.74,25.77,19700.0,19.4047,19.4424,19.4047,19.4273,19700.0
2009-10-27 14:15:00,25.77,25.83,25.77,25.8,33100.0,19.4273,19.4725,19.4273,19.4499,33100.0
2009-10-27 14:20:00,25.8,25.81,25.75,25.8,16300.0,19.4499,19.4575,19.4122,19.4499,16300.0
2009-10-27 14:25:00,25.81,25.86,25.78,25.8,19000.0,19.4575,19.4952,19.4348,19.4499,19000.0
2009-10-27 14:30:00,25.8,25.83,25.76,25.81,20200.0,19.4499,19.4725,19.4198,19.4575,20200.0
2009-10-27 14:35:00,25.82,25.82,25.72,25.72,28300.0,19.465,19.465,19.3896,19.3896,28300.0
2009-10-27 14:40:00,25.73,25.81,25.73,25.79,42300.0,19.3972,19.4575,19.3972,19.4424,42300.0
2009-10-27 14:45:00,25.79,25.86,25.78,25.8,48700.0,19.4424,19.4952,19.4348,19.4499,48700.0
2009-10-27 14:50:00,25.8,25.86,25.8,25.81,28500.0,19.4499,19.4952,19.4499,19.4575,28500.0
2009-10-27 14:55:00,25.81,25.86,25.78,25.78,28000.0,19.4575,19.4952,19.4348,19.4348,28000.0
2009-10-27 15:00:00,25.79,25.79,25.72,25.75,26000.0,19.4424,19.4424,19.3896,19.4122,26000.0
2009-10-27 15:05:00,25.76,25.76,25.69,25.71,19500.0,19.4198,19.4198,19.367,19.3821,19500.0
2009-10-27 15:10:00,25.7,25.78,25.67,25.78,29900.0,19.3745,19.4348,19.3519,19.4348,29900.0
2009-10-27 15:15:00,25.77,25.77,25.71,25.75,23100.0,19.4273,19.4273,19.3821,19.4122,23100.0
2009-10-27 15:20:00,25.75,25.77,25.7,25.76,52900.0,19.4122,19.4273,19.3745,19.4198,52900.0
2009-10-27 15:25:00,25.75,25.79,25.75,25.79,18500.0,19.4122,19.4424,19.4122,19.4424,18500.0
2009-10-27 15:30:00,25.78,25.84,25.68,25.69,82000.0,19.4348,19.4801,19.3595,19.367,82000.0
2009-10-27 15:35:00,25.68,25.74,25.64,25.65,100200.0,19.3595,19.4047,19.3293,19.3368,100200.0
2009-10-27 15:40:00,25.65,25.81,25.65,25.8,35200.0,19.3368,19.4575,19.3368,19.4499,35200.0
2009-10-27 15:45:00,25.8,25.82,25.68,25.71,56500.0,19.4499,19.465,19.3595,19.3821,56500.0
2009-10-27 15:50:00,25.71,25.72,25.64,25.64,60600.0,19.3821,19.3896,19.3293,19.3293,60600.0
2009-10-27 15:55:00,25.65,25.66,25.55,25.6,86600.0,19.3368,19.3444,19.2615,19.2992,86600.0
2009-10-28 09:30:00,25.5,25.54,25.4,25.4,11000.0,19.2238,19.2539,19.1484,19.1484,11000.0
2009-10-28 09:35:00,25.39,25.4,25.08,25.14,37700.0,19.1408,19.1484,18.9071,18.9524,37700.0
2009-10-28 09:40:00,25.11,25.22,25.11,25.13,24000.0,18.9298,19.0127,18.9298,18.9448,24000.0
2009-10-28 09:45:00,25.13,25.17,25.06,25.08,23900.0,18.9448,18.975,18.8921,18.9071,23900.0
2009-10-28 09:50:00,25.08,25.24,25.02,25.02,19700.0,18.9071,19.0278,18.8619,18.8619,19700.0
2009-10-28 09:55:00,25.03,25.12,25.02,25.05,20600.0,18.8694,18.9373,18.8619,18.8845,20600.0
2009-10-28 10:00:00,25.02,25.12,24.9,24.94,63200.0,18.8619,18.9373,18.7714,18.8016,63200.0
2009-10-28 10:05:00,24.94,25.08,24.91,24.99,27000.0,18.8016,18.9071,18.779,18.8393,27000.0
2009-10-28 10:10:00,24.99,25.16,24.99,25.0,52400.0,18.8393,18.9674,18.8393,18.8468,52400.0
2009-10-28 10:15:00,25.0,25.0,24.84,24.89,33000.0,18.8468,18.8468,18.7262,18.7639,33000.0
2009-10-28 10:20:00,24.89,24.9,24.85,24.87,14800.0,18.7639,18.7714,18.7337,18.7488,14800.0
2009-10-28 10:25:00,24.87,24.9,24.8,24.85,28800.0,18.7488,18.7714,18.6961,18.7337,28800.0
2009-10-28 10:30:00,24.84,24.9,24.82,24.89,93700.0,18.7262,18.7714,18.7111,18.7639,93700.0
2009-10-28 10:35:00,24.89,24.9,24.86,24.88,34300.0,18.7639,18.7714,18.7413,18.7564,34300.0
2009-10-28 10:40:00,24.88,24.91,24.87,24.9,19700.0,18.7564,18.779,18.7488,18.7714,19700.0
2009-10-28 10:45:00,24.9,24.9,24.8,24.89,35100.0,18.7714,18.7714,18.6961,18.7639,35100.0
2009-10-28 10:50:00,24.9,24.94,24.81,24.9,57600.0,18.7714,18.8016,18.7036,18.7714,57600.0
2009-10-28 10:55:00,24.89,24.95,24.83,24.94,40600.0,18.7639,18.8091,18.7187,18.8016,40600.0
2009-10-28 11:00:00,24.93,24.95,24.81,24.92,33200.0,18.7941,18.8091,18.7036,18.7865,33200.0
2009-10-28 11:05:00,24.92,25.06,24.91,25.03,34600.0,18.7865,18.8921,18.779,18.8694,34600.0
2009-10-28 11:10:00,25.03,25.15,25.01,25.08,23100.0,18.8694,18.9599,18.8544,18.9071,23100.0
2009-10-28 11:15:00,25.08,25.19,25.08,25.16,30300.0,18.9071,18.9901,18.9071,18.9674,30300.0
2009-10-28 11:20:00,25.15,25.15,25.05,25.09,20600.0,18.9599,18.9599,18.8845,18.9147,20600.0
2009-10-28 11:25:00,25.08,25.15,25.03,25.05,36200.0,18.9071,18.9599,18.8694,18.8845,36200.0
2009-10-28 11:30:00,25.05,25.05,24.98,24.99,14900.0,18.8845,18.8845,18.8317,18.8393,14900.0
2009-10-28 11:35:00,24.99,24.99,24.92,24.93,21900.0,18.8393,18.8393,18.7865,18.7941,21900.0
2009-10-28 11:40:00,24.92,24.92,24.85,24.89,16600.0,18.7865,18.7865,18.7337,18.7639,16600.0
2009-10-28 11:45:00,24.89,25.12,24.89,25.09,35000.0,18.7639,18.9373,18.7639,18.9147,35000.0
2009-10-28 11:50:00,25.09,25.09,24.96,24.99,23100.0,18.9147,18.9147,18.8167,18.8393,23100.0
2009-10-28 11:55:00,24.99,25.05,24.95,25.0,33500.0,18.8393,18.8845,18.8091,18.8468,33500.0
2009-10-28 12:00:00,25.02,25.08,24.97,25.08,18500.0,18.8619,18.9071,18.8242,18.9071,18500.0
2009-10-28 12:05:00,25.08,25.08,24.99,24.99,12100.0,18.9071,18.9071,18.8393,18.8393,12100.0
2009-10-28 12:10:00,24.99,24.99,24.89,24.92,27000.0,18.8393,18.8393,18.7639,18.7865,27000.0
2009-10-28 12:15:00,24.92,24.97,24.89,24.96,23700.0,18.7865,18.8242,18.7639,18.8167,23700.0
2009-10-28 12:20:00,24.97,24.98,24.88,24.9,49400.0,18.8242,18.8317,18.7564,18.7714,49400.0
2009-10-28 12:25:00,24.91,24.96,24.84,24.89,96600.0,18.779,18.8167,18.7262,18.7639,96600.0
2009-10-28 12:30:00,24.88,24.9,24.8,24.83,19800.0,18.7564,18.7714,18.6961,18.7187,19800.0
2009-10-28 12:35:00,24.83,24.9,24.83,24.9,31100.0,18.7187,18.7714,18.7187,18.7714,31100.0
2009-10-28 12:40:00,24.9,24.9,24.82,24.82,19600.0,18.7714,18.7714,18.7111,18.7111,19600.0
2009-10-28 12:45:00,24.82,24.82,24.75,24.75,29000.0,18.7111,18.7111,18.6584,18.6584,29000.0
2009-10-28 12:50:00,24.75,24.75,24.61,24.66,46900.0,18.6584,18.6584,18.5528,18.5905,46900.0
2009-10-28 12:55:00,24.64,24.67,24.6,24.61,45600.0,18.5754,18.598,18.5453,18.5528,45600.0
2009-10-28 13:00:00,24.61,24.65,24.58,24.65,50100.0,18.5528,18.583,18.5302,18.583,50100.0
2009-10-28 13:05:00,24.65,24.65,24.51,24.54,68300.0,18.583,18.583,18.4774,18.5,68300.0
2009-10-28 13:10:00,24.54,24.61,24.5,24.57,57200.0,18.5,18.5528,18.4699,18.5227,57200.0
2009-10-28 13:15:00,24.57,24.65,24.5,24.52,60300.0,18.5227,18.583,18.4699,18.485,60300.0
2009-10-28 13:20:00,24.53,24.53,24.49,24.5,36000.0,18.4925,18.4925,18.4624,18.4699,36000.0
2009-10-28 13:25:00,24.5,24.5,24.42,24.43,62500.0,18.4699,18.4699,18.4096,18.4171,62500.0
2009-10-28 13:30:00,24.43,24.52,24.43,24.52,96000.0,18.4171,18.485,18.4171,18.485,96000.0
2009-10-28 13:35:00,24.51,24.56,24.5,24.51,83800.0,18.4774,18.5151,18.4699,18.4774,83800.0
2009-10-28 13:40:00,24.51,24.57,24.51,24.54,45300.0,18.4774,18.5227,18.4774,18.5,45300.0
2009-10-28 13:45:00,24.53,24.63,24.52,24.56,30200.0,18.4925,18.5679,18.485,18.5151,30200.0
2009-10-28 13:50:00,24.55,24.58,24.53,24.58,22200.0,18.5076,18.5302,18.4925,18.5302,22200.0
2009-10-28 13:55:00,24.59,24.62,24.54,24.61,24500.0,18.5377,18.5604,18.5,18.5528,24500.0
2009-10-28 14:00:00,24.6,24.6,24.52,24.56,86100.0,18.5453,18.5453,18.485,18.5151,86100.0
2009-10-28 14:05:00,24.58,24.59,24.53,24.57,58800.0,18.5302,18.5377,18.4925,18.5227,58800.0
2009-10-28 14:10:00,24.57,24.65,24.55,24.65,35700.0,18.5227,18.583,18.5076,18.583,35700.0
2009-10-28 14:15:00,24.65,24.69,24.6,24.62,62300.0,18.583,18.6131,18.5453,18.5604,62300.0
2009-10-28 14:20:00,24.61,24.66,24.57,24.63,65300.0,18.5528,18.5905,18.5227,18.5679,65300.0
2009-10-28 14:25:00,24.63,24.67,24.54,24.59,47300.0,18.5679,18.598,18.5,18.5377,47300.0
2009-10-28 14:30:00,24.59,24.78,24.59,24.74,289100.0,18.5377,18.681,18.5377,18.6508,289100.0
2009-10-28 14:35:00,24.75,24.83,24.69,24.71,139000.0,18.6584,18.7187,18.6131,18.6282,139000.0
2009-10-28 14:40:00,24.7,24.98,24.69,24.88,248100.0,18.6207,18.8317,18.6131,18.7564,248100.0
2009-10-28 14:45:00,24.88,24.89,24.73,24.77,73000.0,18.7564,18.7639,18.6433,18.6734,73000.0
2009-10-28 14:50:00,24.77,24.79,24.65,24.76,85900.0,18.6734,18.6885,18.583,18.6659,85900.0
2009-10-28 14:55:00,24.77,24.79,24.66,24.72,43900.0,18.6734,18.6885,18.5905,18.6357,43900.0
2009-10-28 15:00:00,24.71,24.81,24.71,24.79,77800.0,18.6282,18.7036,18.6282,18.6885,77800.0
2009-10-28 15:05:00,24.8,24.89,24.65,24.88,121500.0,18.6961,18.7639,18.583,18.7564,121500.0
2009-10-28 15:10:00,24.89,24.91,24.79,24.82,129000.0,18.7639,18.779,18.6885,18.7111,129000.0
2009-10-28 15:15:00,24.83,24.9,24.77,24.8,100600.0,18.7187,18.7714,18.6734,18.6961,100600.0
2009-10-28 15:20:00,24.8,24.85,24.75,24.77,48000.0,18.6961,18.7337,18.6584,18.6734,48000.0
2009-10-28 15:25:00,24.77,24.78,24.71,24.77,49100.0,18.6734,18.681,18.6282,18.6734,49100.0
2009-10-28 15:30:00,24.77,24.79,24.68,24.71,46000.0,18.6734,18.6885,18.6056,18.6282,46000.0
2009-10-28 15:35:00,24.71,24.75,24.64,24.65,104200.0,18.6282,18.6584,18.5754,18.583,104200.0
2009-10-28 15:40:00,24.65,24.72,24.59,24.72,451900.0,18.583,18.6357,18.5377,18.6357,451900.0
2009-10-28 15:45:00,24.72,24.97,24.71,24.96,423200.0,18.6357,18.8242,18.6282,18.8167,423200.0
2009-10-28 15:50:00,24.96,24.96,24.72,24.75,184000.0,18.8167,18.8167,18.6357,18.6584,184000.0
2009-10-28 15:55:00,24.75,24.79,24.71,24.79,381400.0,18.6584,18.6885,18.6282,18.6885,381400.0
2009-10-29 09:30:00,25.06,25.25,24.43,24.53,83800.0,18.8921,19.0353,18.4171,18.4925,83800.0
2009-10-29 09:35:00,24.6,24.67,24.01,24.16,293000.0,18.5453,18.598,18.1005,18.2136,293000.0
2009-10-29 09:40:00,24.14,24.23,23.52,23.58,381800.0,18.1985,18.2663,17.7311,17.7763,381800.0
2009-10-29 09:45:00,23.56,23.61,23.43,23.54,479800.0,17.7612,17.7989,17.6632,17.7462,479800.0
2009-10-29 09:50:00,23.52,23.73,23.41,23.68,242500.0,17.7311,17.8894,17.6482,17.8517,242500.0
2009-10-29 09:55:00,23.69,23.85,23.63,23.78,261300.0,17.8593,17.9799,17.814,17.9271,261300.0
2009-10-29 10:00:00,23.77,24.04,23.72,23.97,153200.0,17.9196,18.1231,17.8819,18.0703,153200.0
2009-10-29 10:05:00,23.95,24.05,23.85,24.0,256000.0,18.0553,18.1306,17.9799,18.093,256000.0
2009-10-29 10:10:00,24.0,24.1,23.87,23.88,49300.0,18.093,18.1683,17.995,18.0025,49300.0
2009-10-29 10:15:00,23.89,24.02,23.82,24.02,249900.0,18.01,18.108,17.9573,18.108,249900.0
2009-10-29 10:20:00,24.0,24.12,23.81,23.84,132800.0,18.093,18.1834,17.9497,17.9723,132800.0
2009-10-29 10:25:00,23.83,23.86,23.71,23.85,90900.0,17.9648,17.9874,17.8743,17.9799,90900.0
2009-10-29 10:30:00,23.85,23.94,23.8,23.92,247500.0,17.9799,18.0477,17.9422,18.0326,247500.0
2009-10-29 10:35:00,23.92,24.06,23.92,24.06,43400.0,18.0326,18.1382,18.0326,18.1382,43400.0
2009-10-29 10:40:00,24.03,24.24,23.92,24.23,583500.0,18.1156,18.2739,18.0326,18.2663,583500.0
2009-10-29 10:45:00,24.23,24.23,24.16,24.19,83300.0,18.2663,18.2663,18.2136,18.2362,83300.0
2009-10-29 10:50:00,24.2,24.32,24.19,24.28,35600.0,18.2437,18.3342,18.2362,18.304,35600.0
2009-10-29 10:55:00,24.28,24.28,23.97,24.01,261700.0,18.304,18.304,18.0703,18.1005,261700.0
2009-10-29 11:00:00,24.02,24.27,24.0,24.25,422900.0,18.108,18.2965,18.093,18.2814,422900.0
2009-10-29 11:05:00,24.25,24.38,24.25,24.28,49000.0,18.2814,18.3794,18.2814,18.304,49000.0
2009-10-29 11:10:00,24.29,24.37,24.28,24.36,36000.0,18.3116,18.3719,18.304,18.3643,36000.0
2009-10-29 11:15:00,24.36,24.38,24.35,24.37,33300.0,18.3643,18.3794,18.3568,18.3719,33300.0
2009-10-29 11:20:00,24.36,24.42,24.35,24.39,40800.0,18.3643,18.4096,18.3568,18.387,40800.0
2009-10-29 11:25:00,24.38,24.47,24.37,24.39,43800.0,18.3794,18.4473,18.3719,18.387,43800.0
2009-10-29 11:30:00,24.37,24.51,24.37,24.5,37800.0,18.3719,18.4774,18.3719,18.4699,37800.0
2009-10-29 11:35:00,24.51,24.61,24.5,24.52,87600.0,18.4774,18.5528,18.4699,18.485,87600.0
2009-10-29 11:40:00,24.52,24.54,24.37,24.48,31500.0,18.485,18.5,18.3719,18.4548,31500.0
2009-10-29 11:45:00,24.48,24.6,24.44,24.58,153100.0,18.4548,18.5453,18.4247,18.5302,153100.0
2009-10-29 11:50:00,24.57,24.7,24.54,24.63,87600.0,18.5227,18.6207,18.5,18.5679,87600.0
2009-10-29 11:55:00,24.63,24.66,24.56,24.59,25800.0,18.5679,18.5905,18.5151,18.5377,25800.0
2009-10-29 12:00:00,24.59,24.72,24.59,24.7,23100.0,18.5377,18.6357,18.5377,18.6207,23100.0
2009-10-29 12:05:00,24.72,24.73,24.65,24.65,45900.0,18.6357,18.6433,18.583,18.583,45900.0
2009-10-29 12:10:00,24.65,24.67,24.46,24.46,24500.0,18.583,18.598,18.4397,18.4397,24500.0
2009-10-29 12:15:00,24.46,24.47,24.32,24.34,54800.0,18.4397,18.4473,18.3342,18.3493,54800.0
2009-10-29 12:20:00,24.34,24.4,24.34,24.36,37400.0,18.3493,18.3945,18.3493,18.3643,37400.0
2009-10-29 12:25:00,24.37,24.45,24.36,24.39,20800.0,18.3719,18.4322,18.3643,18.387,20800.0
2009-10-29 12:30:00,24.39,24.48,24.39,24.47,9900.0,18.387,18.4548,18.387,18.4473,9900.0
2009-10-29 12:35:00,24.48,24.48,24.44,24.46,18700.0,18.4548,18.4548,18.4247,18.4397,18700.0
2009-10-29 12:40:00,24.46,24.54,24.45,24.53,29300.0,18.4397,18.5,18.4322,18.4925,29300.0
2009-10-29 12:45:00,24.52,24.53,24.5,24.5,13000.0,18.485,18.4925,18.4699,18.4699,13000.0
2009-10-29 12:50:00,24.5,24.59,24.5,24.59,19800.0,18.4699,18.5377,18.4699,18.5377,19800.0
2009-10-29 12:55:00,24.59,24.62,24.51,24.52,11000.0,18.5377,18.5604,18.4774,18.485,11000.0
2009-10-29 13:00:00,24.51,24.53,24.49,24.52,15700.0,18.4774,18.4925,18.4624,18.485,15700.0
2009-10-29 13:05:00,24.51,24.53,24.49,24.52,6200.0,18.4774,18.4925,18.4624,18.485,6200.0
2009-10-29 13:10:00,24.52,24.53,24.49,24.49,6700.0,18.485,18.4925,18.4624,18.4624,6700.0
2009-10-29 13:15:00,24.49,24.5,24.35,24.35,28500.0,18.4624,18.4699,18.3568,18.3568,28500.0
2009-10-29 13:20:00,24.36,24.36,24.32,24.33,14500.0,18.3643,18.3643,18.3342,18.3417,14500.0
2009-10-29 13:25:00,24.33,24.36,24.31,24.31,26200.0,18.3417,18.3643,18.3267,18.3267,26200.0
2009-10-29 13:30:00,24.31,24.33,24.31,24.31,8700.0,18.3267,18.3417,18.3267,18.3267,8700.0
2009-10-29 13:35:00,24.31,24.41,24.31,24.39,15400.0,18.3267,18.402,18.3267,18.387,15400.0
2009-10-29 13:40:00,24.39,24.45,24.39,24.43,7700.0,18.387,18.4322,18.387,18.4171,7700.0
2009-10-29 13:45:00,24.44,24.46,24.4,24.4,7500.0,18.4247,18.4397,18.3945,18.3945,7500.0
2009-10-29 13:50:00,24.4,24.43,24.39,24.43,7600.0,18.3945,18.4171,18.387,18.4171,7600.0
2009-10-29 13:55:00,24.44,24.44,24.36,24.36,13600.0,18.4247,18.4247,18.3643,18.3643,13600.0
2009-10-29 14:00:00,24.36,24.4,24.36,24.4,9600.0,18.3643,18.3945,18.3643,18.3945,9600.0
2009-10-29 14:05:00,24.41,24.44,24.41,24.44,7500.0,18.402,18.4247,18.402,18.4247,7500.0
2009-10-29 14:10:00,24.44,24.44,24.38,24.38,11800.0,18.4247,18.4247,18.3794,18.3794,11800.0
2009-10-29 14:15:00,24.38,24.44,24.37,24.41,13100.0,18.3794,18.4247,18.3719,18.402,13100.0
2009-10-29 14:20:00,24.39,24.4,24.39,24.39,9000.0,18.387,18.3945,18.387,18.387,9000.0
2009-10-29 14:25:00,24.39,24.49,24.38,24.41,33400.0,18.387,18.4624,18.3794,18.402,33400.0
2009-10-29 14:30:00,24.41,24.52,24.41,24.52,23100.0,18.402,18.485,18.402,18.485,23100.0
2009-10-29 14:35:00,24.53,24.55,24.53,24.55,12000.0,18.4925,18.5076,18.4925,18.5076,12000.0
2009-10-29 14:40:00,24.55,24.6,24.51,24.52,22900.0,18.5076,18.5453,18.4774,18.485,22900.0
2009-10-29 14:45:00,24.53,24.61,24.52,24.59,19100.0,18.4925,18.5528,18.485,18.5377,19100.0
2009-10-29 14:50:00,24.59,24.63,24.59,24.63,113000.0,18.5377,18.5679,18.5377,18.5679,113000.0
2009-10-29 14:55:00,24.62,24.65,24.55,24.55,27300.0,18.5604,18.583,18.5076,18.5076,27300.0
2009-10-29 15:00:00,24.55,24.61,24.55,24.57,24100.0,18.5076,18.5528,18.5076,18.5227,24100.0
2009-10-29 15:05:00,24.57,24.6,24.51,24.53,56100.0,18.5227,18.5453,18.4774,18.4925,56100.0
2009-10-29 15:10:00,24.51,24.55,24.5,24.54,56500.0,18.4774,18.5076,18.4699,18.5,56500.0
2009-10-29 15:15:00,24.55,24.55,24.49,24.49,19900.0,18.5076,18.5076,18.4624,18.4624,19900.0
2009-10-29 15:20:00,24.48,24.51,24.48,24.5,30900.0,18.4548,18.4774,18.4548,18.4699,30900.0
2009-10-29 15:25:00,24.5,24.51,24.41,24.41,68300.0,18.4699,18.4774,18.402,18.402,68300.0
2009-10-29 15:30:00,24.41,24.42,24.3,24.3,76800.0,18.402,18.4096,18.3191,18.3191,76800.0
2009-10-29 15:35:00,24.3,24.32,24.24,24.25,101400.0,18.3191,18.3342,18.2739,18.2814,101400.0
2009-10-29 15:40:00,24.25,24.27,24.17,24.19,93400.0,18.2814,18.2965,18.2211,18.2362,93400.0
2009-10-29 15:45:00,24.2,24.26,24.18,24.19,82700.0,18.2437,18.289,18.2287,18.2362,82700.0
2009-10-29 15:50:00,24.19,24.24,24.18,24.18,156600.0,18.2362,18.2739,18.2287,18.2287,156600.0
2009-10-29 15:55:00,24.19,24.19,24.14,24.16,151600.0,18.2362,18.2362,18.1985,18.2136,151600.0
2009-10-30 09:30:00,24.21,24.25,24.0,24.0,46800.0,18.2513,18.2814,18.093,18.093,46800.0
2009-10-30 09:35:00,24.0,24.12,23.98,24.0,86200.0,18.093,18.1834,18.0779,18.093,86200.0
2009-10-30 09:40:00,24.0,24.1,23.94,24.01,73700.0,18.093,18.1683,18.0477,18.1005,73700.0
2009-10-30 09:45:00,24.06,24.09,23.94,24.0,17300.0,18.1382,18.1608,18.0477,18.093,17300.0
2009-10-30 09:50:00,24.0,24.02,23.86,23.94,41300.0,18.093,18.108,17.9874,18.0477,41300.0
2009-10-30 09:55:00,23.95,23.98,23.91,23.94,26700.0,18.0553,18.0779,18.0251,18.0477,26700.0
2009-10-30 10:00:00,23.95,24.05,23.88,23.94,155400.0,18.0553,18.1306,18.0025,18.0477,155400.0
2009-10-30 10:05:00,23.95,23.99,23.89,23.97,155600.0,18.0553,18.0854,18.01,18.0703,155600.0
2009-10-30 10:10:00,23.97,23.99,23.93,23.99,27100.0,18.0703,18.0854,18.0402,18.0854,27100.0
2009-10-30 10:15:00,23.99,24.01,23.93,23.98,20000.0,18.0854,18.1005,18.0402,18.0779,20000.0
2009-10-30 10:20:00,23.97,24.01,23.94,23.99,27100.0,18.0703,18.1005,18.0477,18.0854,27100.0
2009-10-30 10:25:00,23.99,24.01,23.94,23.98,11400.0,18.0854,18.1005,18.0477,18.0779,11400.0
2009-10-30 10:30:00,23.98,24.01,23.91,23.95,46600.0,18.0779,18.1005,18.0251,18.0553,46600.0
2009-10-30 10:35:00,23.94,23.96,23.89,23.96,42900.0,18.0477,18.0628,18.01,18.0628,42900.0
2009-10-30 10:40:00,23.96,23.96,23.94,23.95,26900.0,18.0628,18.0628,18.0477,18.0553,26900.0
2009-10-30 10:45:00,23.95,23.96,23.89,23.9,85000.0,18.0553,18.0628,18.01,18.0176,85000.0
2009-10-30 10:50:00,23.9,23.91,23.86,23.88,33600.0,18.0176,18.0251,17.9874,18.0025,33600.0
2009-10-30 10:55:00,23.89,23.89,23.82,23.86,37400.0,18.01,18.01,17.9573,17.9874,37400.0
2009-10-30 11:00:00,23.85,23.88,23.82,23.87,37200.0,17.9799,18.0025,17.9573,17.995,37200.0
2009-10-30 11:05:00,23.86,23.9,23.84,23.88,53200.0,17.9874,18.0176,17.9723,18.0025,53200.0
2009-10-30 11:10:00,23.89,23.93,23.85,23.86,87200.0,18.01,18.0402,17.9799,17.9874,87200.0
2009-10-30 11:15:00,23.88,23.88,23.82,23.82,27000.0,18.0025,18.0025,17.9573,17.9573,27000.0
2009-10-30 11:20:00,23.83,23.86,23.8,23.86,43000.0,17.9648,17.9874,17.9422,17.9874,43000.0
2009-10-30 11:25:00,23.85,23.86,23.83,23.85,54800.0,17.9799,17.9874,17.9648,17.9799,54800.0
2009-10-30 11:30:00,23.85,23.89,23.76,23.77,62800.0,17.9799,18.01,17.912,17.9196,62800.0
2009-10-30 11:35:00,23.76,23.77,23.64,23.65,94700.0,17.912,17.9196,17.8216,17.8291,94700.0
2009-10-30 11:40:00,23.65,23.7,23.64,23.68,86900.0,17.8291,17.8668,17.8216,17.8517,86900.0
2009-10-30 11:45:00,23.68,23.76,23.65,23.72,76500.0,17.8517,17.912,17.8291,17.8819,76500.0
2009-10-30 11:50:00,23.73,23.73,23.68,23.72,42900.0,17.8894,17.8894,17.8517,17.8819,42900.0
2009-10-30 11:55:00,23.72,23.73,23.54,23.62,99200.0,17.8819,17.8894,17.7462,17.8065,99200.0
2009-10-30 12:00:00,23.63,23.64,23.53,23.57,66100.0,17.814,17.8216,17.7386,17.7688,66100.0
2009-10-30 12:05:00,23.57,23.62,23.57,23.62,84800.0,17.7688,17.8065,17.7688,17.8065,84800.0
2009-10-30 12:10:00,23.61,23.65,23.51,23.52,74700.0,17.7989,17.8291,17.7236,17.7311,74700.0
2009-10-30 12:15:00,23.53,23.54,23.47,23.5,53900.0,17.7386,17.7462,17.6934,17.716,53900.0
2009-10-30 12:20:00,23.5,23.51,23.46,23.5,66700.0,17.716,17.7236,17.6859,17.716,66700.0
2009-10-30 12:25:00,23.5,23.5,23.31,23.31,45900.0,17.716,17.716,17.5728,17.5728,45900.0
2009-10-30 12:30:00,23.32,23.39,23.27,23.38,56200.0,17.5803,17.6331,17.5426,17.6256,56200.0
2009-10-30 12:35:00,23.38,23.38,23.32,23.33,41900.0,17.6256,17.6256,17.5803,17.5879,41900.0
2009-10-30 12:40:00,23.33,23.33,23.29,23.3,33700.0,17.5879,17.5879,17.5577,17.5652,33700.0
2009-10-30 12:45:00,23.3,23.31,23.23,23.26,52500.0,17.5652,17.5728,17.5125,17.5351,52500.0
2009-10-30 12:50:00,23.26,23.3,23.2,23.27,52400.0,17.5351,17.5652,17.4899,17.5426,52400.0
2009-10-30 12:55:00,23.27,23.47,23.27,23.35,53700.0,17.5426,17.6934,17.5426,17.6029,53700.0
2009-10-30 13:00:00,23.35,23.48,23.35,23.46,44100.0,17.6029,17.7009,17.6029,17.6859,44100.0
2009-10-30 13:05:00,23.47,23.5,23.42,23.47,72900.0,17.6934,17.716,17.6557,17.6934,72900.0
2009-10-30 13:10:00,23.48,23.6,23.47,23.58,52600.0,17.7009,17.7914,17.6934,17.7763,52600.0
2009-10-30 13:15:00,23.57,23.57,23.49,23.49,46700.0,17.7688,17.7688,17.7085,17.7085,46700.0
2009-10-30 13:20:00,23.49,23.52,23.44,23.49,53600.0,17.7085,17.7311,17.6708,17.7085,53600.0
2009-10-30 13:25:00,23.49,23.54,23.46,23.49,60100.0,17.7085,17.7462,17.6859,17.7085,60100.0
2009-10-30 13:30:00,23.5,23.51,23.31,23.35,40400.0,17.716,17.7236,17.5728,17.6029,40400.0
2009-10-30 13:35:00,23.34,23.37,23.32,23.37,15900.0,17.5954,17.618,17.5803,17.618,15900.0
2009-10-30 13:40:00,23.36,23.39,23.34,23.39,23800.0,17.6105,17.6331,17.5954,17.6331,23800.0
2009-10-30 13:45:00,23.39,23.49,23.37,23.42,45100.0,17.6331,17.7085,17.618,17.6557,45100.0
2009-10-30 13:50:00,23.41,23.42,23.34,23.37,25700.0,17.6482,17.6557,17.5954,17.618,25700.0
2009-10-30 13:55:00,23.36,23.39,23.33,23.35,57200.0,17.6105,17.6331,17.5879,17.6029,57200.0
2009-10-30 14:00:00,23.35,23.41,23.34,23.41,43500.0,17.6029,17.6482,17.5954,17.6482,43500.0
2009-10-30 14:05:00,23.41,23.55,23.4,23.5,85700.0,17.6482,17.7537,17.6406,17.716,85700.0
2009-10-30 14:10:00,23.49,23.5,23.46,23.46,15200.0,17.7085,17.716,17.6859,17.6859,15200.0
2009-10-30 14:15:00,23.47,23.47,23.33,23.37,43200.0,17.6934,17.6934,17.5879,17.618,43200.0
2009-10-30 14:20:00,23.38,23.38,23.28,23.31,42600.0,17.6256,17.6256,17.5502,17.5728,42600.0
2009-10-30 14:25:00,23.31,23.35,23.31,23.32,10800.0,17.5728,17.6029,17.5728,17.5803,10800.0
2009-10-30 14:30:00,23.32,23.34,23.26,23.26,30900.0,17.5803,17.5954,17.5351,17.5351,30900.0
2009-10-30 14:35:00,23.26,23.27,23.14,23.22,49200.0,17.5351,17.5426,17.4446,17.5049,49200.0
2009-10-30 14:40:00,23.23,23.23,23.19,23.19,41600.0,17.5125,17.5125,17.4823,17.4823,41600.0
2009-10-30 14:45:00,23.19,23.19,23.11,23.11,60200.0,17.4823,17.4823,17.422,17.422,60200.0
2009-10-30 14:50:00,23.1,23.23,23.08,23.15,56400.0,17.4145,17.5125,17.3994,17.4522,56400.0
2009-10-30 14:55:00,23.14,23.24,23.13,23.2,27400.0,17.4446,17.52,17.4371,17.4899,27400.0
2009-10-30 15:00:00,23.18,23.19,23.09,23.11,36000.0,17.4748,17.4823,17.4069,17.422,36000.0
2009-10-30 15:05:00,23.11,23.12,23.0,23.0,71400.0,17.422,17.4295,17.3391,17.3391,71400.0
2009-10-30 15:10:00,23.0,23.11,22.95,23.02,131400.0,17.3391,17.422,17.3014,17.3542,131400.0
2009-10-30 15:15:00,23.02,23.09,22.97,23.03,77500.0,17.3542,17.4069,17.3165,17.3617,77500.0
2009-10-30 15:20:00,23.03,23.13,23.0,23.02,85300.0,17.3617,17.4371,17.3391,17.3542,85300.0
2009-10-30 15:25:00,23.01,23.09,22.98,23.07,276000.0,17.3466,17.4069,17.324,17.3919,276000.0
2009-10-30 15:30:00,23.07,23.18,23.03,23.18,124300.0,17.3919,17.4748,17.3617,17.4748,124300.0
2009-10-30 15:35:00,23.18,23.18,23.03,23.14,103100.0,17.4748,17.4748,17.3617,17.4446,103100.0
2009-10-30 15:40:00,23.14,23.25,23.11,23.14,127500.0,17.4446,17.5275,17.422,17.4446,127500.0
2009-10-30 15:45:00,23.12,23.18,23.07,23.15,116300.0,17.4295,17.4748,17.3919,17.4522,116300.0
2009-10-30 15:50:00,23.14,23.16,22.99,23.09,133500.0,17.4446,17.4597,17.3315,17.4069,133500.0
2009-10-30 15:55:00,23.09,23.13,22.94,23.01,393500.0,17.4069,17.4371,17.2938,17.3466,393500.0
2009-11-02 09:30:00,23.26,23.42,23.06,23.13,135400.0,17.5351,17.6557,17.3843,17.4371,135400.0
2009-11-02 09:35:00,23.13,23.4,23.13,23.34,92500.0,17.4371,17.6406,17.4371,17.5954,92500.0
2009-11-02 09:40:00,23.34,23.37,23.25,23.29,44300.0,17.5954,17.618,17.5275,17.5577,44300.0
2009-11-02 09:45:00,23.28,23.28,23.2,23.2,58600.0,17.5502,17.5502,17.4899,17.4899,58600.0
2009-11-02 09:50:00,23.2,23.35,23.16,23.33,71300.0,17.4899,17.6029,17.4597,17.5879,71300.0
2009-11-02 09:55:00,23.35,23.48,23.31,23.42,91300.0,17.6029,17.7009,17.5728,17.6557,91300.0
2009-11-02 10:00:00,23.39,23.86,23.38,23.75,113000.0,17.6331,17.9874,17.6256,17.9045,113000.0
2009-11-02 10:05:00,23.73,23.75,23.57,23.64,88100.0,17.8894,17.9045,17.7688,17.8216,88100.0
2009-11-02 10:10:00,23.63,23.63,23.49,23.51,66400.0,17.814,17.814,17.7085,17.7236,66400.0
2009-11-02 10:15:00,23.52,23.69,23.51,23.6,63800.0,17.7311,17.8593,17.7236,17.7914,63800.0
2009-11-02 10:20:00,23.6,23.66,23.55,23.55,59200.0,17.7914,17.8366,17.7537,17.7537,59200.0
2009-11-02 10:25:00,23.56,23.7,23.54,23.63,55500.0,17.7612,17.8668,17.7462,17.814,55500.0
2009-11-02 10:30:00,23.63,23.66,23.58,23.59,46000.0,17.814,17.8366,17.7763,17.7839,46000.0
2009-11-02 10:35:00,23.6,23.64,23.57,23.64,27200.0,17.7914,17.8216,17.7688,17.8216,27200.0
2009-11-02 10:40:00,23.64,23.65,23.59,23.61,29700.0,17.8216,17.8291,17.7839,17.7989,29700.0
2009-11-02 10:45:00,23.61,23.62,23.49,23.54,58500.0,17.7989,17.8065,17.7085,17.7462,58500.0
2009-11-02 10:50:00,23.55,23.57,23.39,23.39,57100.0,17.7537,17.7688,17.6331,17.6331,57100.0
2009-11-02 10:55:00,23.39,23.44,23.31,23.31,46000.0,17.6331,17.6708,17.5728,17.5728,46000.0
2009-11-02 11:00:00,23.31,23.36,23.25,23.31,48100.0,17.5728,17.6105,17.5275,17.5728,48100.0
2009-11-02 11:05:00,23.31,23.37,23.27,23.32,31400.0,17.5728,17.618,17.5426,17.5803,31400.0
2009-11-02 11:10:00,23.31,23.35,23.3,23.3,85500.0,17.5728,17.6029,17.5652,17.5652,85500.0
2009-11-02 11:15:00,23.31,23.37,23.3,23.36,29300.0,17.5728,17.618,17.5652,17.6105,29300.0
2009-11-02 11:20:00,23.36,23.49,23.36,23.48,21000.0,17.6105,17.7085,17.6105,17.7009,21000.0
2009-11-02 11:25:00,23.49,23.49,23.36,23.36,37000.0,17.7085,17.7085,17.6105,17.6105,37000.0
2009-11-02 11:30:00,23.37,23.38,23.32,23.37,16000.0,17.618,17.6256,17.5803,17.618,16000.0
2009-11-02 11:35:00,23.38,23.46,23.36,23.36,32000.0,17.6256,17.6859,17.6105,17.6105,32000.0
2009-11-02 11:40:00,23.36,23.43,23.35,23.4,19000.0,17.6105,17.6632,17.6029,17.6406,19000.0
2009-11-02 11:45:00,23.41,23.41,23.36,23.39,42800.0,17.6482,17.6482,17.6105,17.6331,42800.0
2009-11-02 11:50:00,23.4,23.4,23.32,23.35,33200.0,17.6406,17.6406,17.5803,17.6029,33200.0
2009-11-02 11:55:00,23.35,23.43,23.35,23.39,41100.0,17.6029,17.6632,17.6029,17.6331,41100.0
2009-11-02 12:00:00,23.4,23.41,23.39,23.4,22800.0,17.6406,17.6482,17.6331,17.6406,22800.0
2009-11-02 12:05:00,23.4,23.41,23.39,23.41,16600.0,17.6406,17.6482,17.6331,17.6482,16600.0
2009-11-02 12:10:00,23.4,23.41,23.39,23.4,21900.0,17.6406,17.6482,17.6331,17.6406,21900.0
2009-11-02 12:15:00,23.4,23.41,23.3,23.31,43700.0,17.6406,17.6482,17.5652,17.5728,43700.0
2009-11-02 12:20:00,23.3,23.32,23.29,23.3,54000.0,17.5652,17.5803,17.5577,17.5652,54000.0
2009-11-02 12:25:00,23.3,23.3,23.27,23.27,22700.0,17.5652,17.5652,17.5426,17.5426,22700.0
2009-11-02 12:30:00,23.27,23.3,23.23,23.24,41900.0,17.5426,17.5652,17.5125,17.52,41900.0
2009-11-02 12:35:00,23.24,23.25,23.2,23.22,25900.0,17.52,17.5275,17.4899,17.5049,25900.0
2009-11-02 12:40:00,23.23,23.24,23.18,23.23,29600.0,17.5125,17.52,17.4748,17.5125,29600.0
2009-11-02 12:45:00,23.24,23.24,23.14,23.14,41300.0,17.52,17.52,17.4446,17.4446,41300.0
2009-11-02 12:50:00,23.15,23.15,23.05,23.1,103400.0,17.4522,17.4522,17.3768,17.4145,103400.0
2009-11-02 12:55:00,23.1,23.1,23.0,23.0,66200.0,17.4145,17.4145,17.3391,17.3391,66200.0
2009-11-02 13:00:00,23.0,23.1,23.0,23.07,41400.0,17.3391,17.4145,17.3391,17.3919,41400.0
2009-11-02 13:05:00,23.08,23.15,23.07,23.15,23400.0,17.3994,17.4522,17.3919,17.4522,23400.0
2009-11-02 13:10:00,23.15,23.18,23.12,23.12,42600.0,17.4522,17.4748,17.4295,17.4295,42600.0
2009-11-02 13:15:00,23.12,23.23,23.12,23.19,37800.0,17.4295,17.5125,17.4295,17.4823,37800.0
2009-11-02 13:20:00,23.19,23.21,23.17,23.18,29500.0,17.4823,17.4974,17.4672,17.4748,29500.0
2009-11-02 13:25:00,23.18,23.22,23.16,23.17,26600.0,17.4748,17.5049,17.4597,17.4672,26600.0
2009-11-02 13:30:00,23.16,23.19,23.13,23.17,36800.0,17.4597,17.4823,17.4371,17.4672,36800.0
2009-11-02 13:35:00,23.18,23.18,23.04,23.09,59200.0,17.4748,17.4748,17.3692,17.4069,59200.0
2009-11-02 13:40:00,23.1,23.13,23.07,23.13,32700.0,17.4145,17.4371,17.3919,17.4371,32700.0
2009-11-02 13:45:00,23.14,23.14,23.05,23.08,52000.0,17.4446,17.4446,17.3768,17.3994,52000.0
2009-11-02 13:50:00,23.08,23.08,23.0,23.02,59600.0,17.3994,17.3994,17.3391,17.3542,59600.0
2009-11-02 13:55:00,23.03,23.04,22.97,22.97,546400.0,17.3617,17.3692,17.3165,17.3165,546400.0
2009-11-02 14:00:00,22.98,23.01,22.97,23.0,24000.0,17.324,17.3466,17.3165,17.3391,24000.0
2009-11-02 14:05:00,23.0,23.01,22.95,22.96,30900.0,17.3391,17.3466,17.3014,17.3089,30900.0
2009-11-02 14:10:00,22.95,22.97,22.9,22.9,66200.0,17.3014,17.3165,17.2637,17.2637,66200.0
2009-11-02 14:15:00,22.91,22.91,22.82,22.83,60000.0,17.2712,17.2712,17.2034,17.2109,60000.0
2009-11-02 14:20:00,22.84,23.0,22.84,22.98,41300.0,17.2185,17.3391,17.2185,17.324,41300.0
2009-11-02 14:25:00,22.98,23.06,22.97,23.06,22600.0,17.324,17.3843,17.3165,17.3843,22600.0
2009-11-02 14:30:00,23.06,23.14,23.04,23.08,35700.0,17.3843,17.4446,17.3692,17.3994,35700.0
2009-11-02 14:35:00,23.09,23.13,23.09,23.11,27800.0,17.4069,17.4371,17.4069,17.422,27800.0
2009-11-02 14:40:00,23.11,23.22,23.1,23.17,54500.0,17.422,17.5049,17.4145,17.4672,54500.0
2009-11-02 14:45:00,23.16,23.22,23.16,23.2,25300.0,17.4597,17.5049,17.4597,17.4899,25300.0
2009-11-02 14:50:00,23.19,23.27,23.19,23.27,53700.0,17.4823,17.5426,17.4823,17.5426,53700.0
2009-11-02 14:55:00,23.27,23.27,23.12,23.18,37500.0,17.5426,17.5426,17.4295,17.4748,37500.0
2009-11-02 15:00:00,23.19,23.28,23.19,23.28,31500.0,17.4823,17.5502,17.4823,17.5502,31500.0
2009-11-02 15:05:00,23.28,23.28,23.21,23.24,46700.0,17.5502,17.5502,17.4974,17.52,46700.0
2009-11-02 15:10:00,23.25,23.29,23.19,23.21,49200.0,17.5275,17.5577,17.4823,17.4974,49200.0
2009-11-02 15:15:00,23.21,23.23,23.17,23.17,56800.0,17.4974,17.5125,17.4672,17.4672,56800.0
2009-11-02 15:20:00,23.16,23.26,23.16,23.25,44500.0,17.4597,17.5351,17.4597,17.5275,44500.0
2009-11-02 15:25:00,23.25,23.25,23.19,23.23,54500.0,17.5275,17.5275,17.4823,17.5125,54500.0
2009-11-02 15:30:00,23.23,23.32,23.21,23.24,52400.0,17.5125,17.5803,17.4974,17.52,52400.0
2009-11-02 15:35:00,23.24,23.3,23.2,23.2,57400.0,17.52,17.5652,17.4899,17.4899,57400.0
2009-11-02 15:40:00,23.2,23.23,23.19,23.22,73400.0,17.4899,17.5125,17.4823,17.5049,73400.0
2009-11-02 15:45:00,23.23,23.27,23.22,23.25,122000.0,17.5125,17.5426,17.5049,17.5275,122000.0
2009-11-02 15:50:00,23.25,23.27,23.22,23.26,61800.0,17.5275,17.5426,17.5049,17.5351,61800.0
2009-11-02 15:55:00,23.25,23.31,23.23,23.3,61300.0,17.5275,17.5728,17.5125,17.5652,61300.0
2009-11-03 09:30:00,23.3,23.3,23.03,23.11,29500.0,17.5652,17.5652,17.3617,17.422,29500.0
2009-11-03 09:35:00,23.11,23.17,22.95,22.95,76900.0,17.422,17.4672,17.3014,17.3014,76900.0
2009-11-03 09:40:00,22.95,23.15,22.95,23.07,29400.0,17.3014,17.4522,17.3014,17.3919,29400.0
2009-11-03 09:45:00,23.13,23.19,23.03,23.03,32300.0,17.4371,17.4823,17.3617,17.3617,32300.0
2009-11-03 09:50:00,23.01,23.19,23.01,23.14,33600.0,17.3466,17.4823,17.3466,17.4446,33600.0
2009-11-03 09:55:00,23.11,23.16,23.05,23.1,20000.0,17.422,17.4597,17.3768,17.4145,20000.0
2009-11-03 10:00:00,23.11,23.2,22.98,23.17,53700.0,17.422,17.4899,17.324,17.4672,53700.0
2009-11-03 10:05:00,23.19,23.2,23.09,23.15,65000.0,17.4823,17.4899,17.4069,17.4522,65000.0
2009-11-03 10:10:00,23.16,23.21,23.15,23.19,72400.0,17.4597,17.4974,17.4522,17.4823,72400.0
2009-11-03 10:15:00,23.18,23.2,23.13,23.18,38800.0,17.4748,17.4899,17.4371,17.4748,38800.0
2009-11-03 10:20:00,23.18,23.19,23.09,23.13,52000.0,17.4748,17.4823,17.4069,17.4371,52000.0
2009-11-03 10:25:00,23.13,23.16,23.04,23.09,39900.0,17.4371,17.4597,17.3692,17.4069,39900.0
2009-11-03 10:30:00,23.08,23.16,23.05,23.15,37500.0,17.3994,17.4597,17.3768,17.4522,37500.0
2009-11-03 10:35:00,23.15,23.16,23.0,23.05,36900.0,17.4522,17.4597,17.3391,17.3768,36900.0
2009-11-03 10:40:00,23.04,23.15,23.04,23.15,56200.0,17.3692,17.4522,17.3692,17.4522,56200.0
2009-11-03 10:45:00,23.16,23.18,23.1,23.14,52800.0,17.4597,17.4748,17.4145,17.4446,52800.0
2009-11-03 10:50:00,23.13,23.15,23.05,23.08,38500.0,17.4371,17.4522,17.3768,17.3994,38500.0
2009-11-03 10:55:00,23.1,23.12,22.98,23.12,26200.0,17.4145,17.4295,17.324,17.4295,26200.0
2009-11-03 11:00:00,23.11,23.15,23.08,23.15,26600.0,17.422,17.4522,17.3994,17.4522,26600.0
2009-11-03 11:05:00,23.15,23.15,23.04,23.14,27300.0,17.4522,17.4522,17.3692,17.4446,27300.0
2009-11-03 11:10:00,23.12,23.13,23.07,23.1,24900.0,17.4295,17.4371,17.3919,17.4145,24900.0
2009-11-03 11:15:00,23.09,23.1,23.01,23.06,19000.0,17.4069,17.4145,17.3466,17.3843,19000.0
2009-11-03 11:20:00,23.06,23.11,23.04,23.09,25900.0,17.3843,17.422,17.3692,17.4069,25900.0
2009-11-03 11:25:00,23.08,23.08,22.99,23.04,27000.0,17.3994,17.3994,17.3315,17.3692,27000.0
2009-11-03 11:30:00,23.04,23.09,22.99,22.99,18100.0,17.3692,17.4069,17.3315,17.3315,18100.0
2009-11-03 11:35:00,22.98,23.01,22.93,23.01,37800.0,17.324,17.3466,17.2863,17.3466,37800.0
2009-11-03 11:40:00,23.0,23.03,22.97,23.0,15500.0,17.3391,17.3617,17.3165,17.3391,15500.0
2009-11-03 11:45:00,23.0,23.05,22.98,23.05,27800.0,17.3391,17.3768,17.324,17.3768,27800.0
2009-11-03 11:50:00,23.05,23.05,22.97,23.0,42200.0,17.3768,17.3768,17.3165,17.3391,42200.0
2009-11-03 11:55:00,23.0,23.02,22.98,22.99,27300.0,17.3391,17.3542,17.324,17.3315,27300.0
2009-11-03 12:00:00,23.0,23.02,22.95,22.96,33600.0,17.3391,17.3542,17.3014,17.3089,33600.0
2009-11-03 12:05:00,22.96,22.99,22.92,22.98,23300.0,17.3089,17.3315,17.2788,17.324,23300.0
2009-11-03 12:10:00,22.98,23.0,22.93,23.0,19200.0,17.324,17.3391,17.2863,17.3391,19200.0
2009-11-03 12:15:00,23.0,23.01,22.89,22.89,25200.0,17.3391,17.3466,17.2562,17.2562,25200.0
2009-11-03 12:20:00,22.9,22.95,22.86,22.91,27400.0,17.2637,17.3014,17.2335,17.2712,27400.0
2009-11-03 12:25:00,22.91,22.97,22.87,22.92,17300.0,17.2712,17.3165,17.2411,17.2788,17300.0
2009-11-03 12:30:00,22.92,23.0,22.92,22.98,32000.0,17.2788,17.3391,17.2788,17.324,32000.0
2009-11-03 12:35:00,22.97,23.06,22.96,22.99,41000.0,17.3165,17.3843,17.3089,17.3315,41000.0
2009-11-03 12:40:00,23.0,23.02,22.95,23.0,27500.0,17.3391,17.3542,17.3014,17.3391,27500.0
2009-11-03 12:45:00,23.0,23.01,22.93,23.0,31000.0,17.3391,17.3466,17.2863,17.3391,31000.0
2009-11-03 12:50:00,23.01,23.07,22.97,23.01,76500.0,17.3466,17.3919,17.3165,17.3466,76500.0
2009-11-03 12:55:00,23.0,23.11,23.0,23.01,16900.0,17.3391,17.422,17.3391,17.3466,16900.0
2009-11-03 13:00:00,23.03,23.06,23.0,23.06,13300.0,17.3617,17.3843,17.3391,17.3843,13300.0
2009-11-03 13:05:00,23.07,23.17,23.06,23.12,29400.0,17.3919,17.4672,17.3843,17.4295,29400.0
2009-11-03 13:10:00,23.12,23.13,23.05,23.12,41200.0,17.4295,17.4371,17.3768,17.4295,41200.0
2009-11-03 13:15:00,23.13,23.13,23.07,23.11,38300.0,17.4371,17.4371,17.3919,17.422,38300.0
2009-11-03 13:20:00,23.11,23.17,23.06,23.07,45300.0,17.422,17.4672,17.3843,17.3919,45300.0
2009-11-03 13:25:00,23.06,23.18,23.05,23.12,66600.0,17.3843,17.4748,17.3768,17.4295,66600.0
2009-11-03 13:30:00,23.12,23.19,23.1,23.18,74500.0,17.4295,17.4823,17.4145,17.4748,74500.0
2009-11-03 13:35:00,23.18,23.22,23.12,23.17,54500.0,17.4748,17.5049,17.4295,17.4672,54500.0
2009-11-03 13:40:00,23.18,23.22,23.13,23.16,35800.0,17.4748,17.5049,17.4371,17.4597,35800.0
2009-11-03 13:45:00,23.17,23.23,23.15,23.23,23700.0,17.4672,17.5125,17.4522,17.5125,23700.0
2009-11-03 13:50:00,23.22,23.24,23.14,23.16,77400.0,17.5049,17.52,17.4446,17.4597,77400.0
2009-11-03 13:55:00,23.16,23.28,23.15,23.21,71200.0,17.4597,17.5502,17.4522,17.4974,71200.0
2009-11-03 14:00:00,23.23,23.28,23.21,23.28,50900.0,17.5125,17.5502,17.4974,17.5502,50900.0
2009-11-03 14:05:00,23.27,23.33,23.21,23.26,69400.0,17.5426,17.5879,17.4974,17.5351,69400.0
2009-11-03 14:10:00,23.27,23.28,23.2,23.23,78900.0,17.5426,17.5502,17.4899,17.5125,78900.0
2009-11-03 14:15:00,23.23,23.27,23.21,23.26,39500.0,17.5125,17.5426,17.4974,17.5351,39500.0
2009-11-03 14:20:00,23.27,23.35,23.26,23.33,75800.0,17.5426,17.6029,17.5351,17.5879,75800.0
2009-11-03 14:25:00,23.34,23.47,23.33,23.34,110800.0,17.5954,17.6934,17.5879,17.5954,110800.0
2009-11-03 14:30:00,23.33,23.39,23.33,23.36,52600.0,17.5879,17.6331,17.5879,17.6105,52600.0
2009-11-03 14:35:00,23.35,23.36,23.32,23.33,35400.0,17.6029,17.6105,17.5803,17.5879,35400.0
2009-11-03 14:40:00,23.33,23.36,23.33,23.34,40100.0,17.5879,17.6105,17.5879,17.5954,40100.0
2009-11-03 14:45:00,23.35,23.38,23.33,23.35,71700.0,17.6029,17.6256,17.5879,17.6029,71700.0
2009-11-03 14:50:00,23.35,23.37,23.33,23.33,65900.0,17.6029,17.618,17.5879,17.5879,65900.0
2009-11-03 14:55:00,23.34,23.37,23.33,23.35,85700.0,17.5954,17.618,17.5879,17.6029,85700.0
2009-11-03 15:00:00,23.35,23.37,23.33,23.34,131000.0,17.6029,17.618,17.5879,17.5954,131000.0
2009-11-03 15:05:00,23.35,23.4,23.33,23.34,48900.0,17.6029,17.6406,17.5879,17.5954,48900.0
2009-11-03 15:10:00,23.33,23.35,23.29,23.3,61700.0,17.5879,17.6029,17.5577,17.5652,61700.0
2009-11-03 15:15:00,23.29,23.33,23.27,23.31,42200.0,17.5577,17.5879,17.5426,17.5728,42200.0
2009-11-03 15:20:00,23.32,23.34,23.26,23.27,54200.0,17.5803,17.5954,17.5351,17.5426,54200.0
2009-11-03 15:25:00,23.27,23.31,23.27,23.3,34500.0,17.5426,17.5728,17.5426,17.5652,34500.0
2009-11-03 15:30:00,23.31,23.45,23.3,23.45,65600.0,17.5728,17.6783,17.5652,17.6783,65600.0
2009-11-03 15:35:00,23.43,23.44,23.33,23.33,117700.0,17.6632,17.6708,17.5879,17.5879,117700.0
2009-11-03 15:40:00,23.33,23.34,23.26,23.34,192300.0,17.5879,17.5954,17.5351,17.5954,192300.0
2009-11-03 15:45:00,23.35,23.35,23.29,23.31,119900.0,17.6029,17.6029,17.5577,17.5728,119900.0
2009-11-03 15:50:00,23.31,23.32,23.22,23.28,166000.0,17.5728,17.5803,17.5049,17.5502,166000.0
2009-11-03 15:55:00,23.28,23.35,23.23,23.35,197400.0,17.5502,17.6029,17.5125,17.6029,197400.0
2009-11-04 09:30:00,23.36,23.59,23.36,23.45,23000.0,17.6105,17.7839,17.6105,17.6783,23000.0
2009-11-04 09:35:00,23.45,23.45,23.37,23.42,19700.0,17.6783,17.6783,17.618,17.6557,19700.0
2009-11-04 09:40:00,23.43,23.5,23.4,23.46,14700.0,17.6632,17.716,17.6406,17.6859,14700.0
2009-11-04 09:45:00,23.45,23.46,23.38,23.41,21900.0,17.6783,17.6859,17.6256,17.6482,21900.0
2009-11-04 09:50:00,23.4,23.54,23.4,23.51,29800.0,17.6406,17.7462,17.6406,17.7236,29800.0
2009-11-04 09:55:00,23.5,23.59,23.48,23.59,69800.0,17.716,17.7839,17.7009,17.7839,69800.0
2009-11-04 10:00:00,23.58,23.79,23.53,23.64,92700.0,17.7763,17.9346,17.7386,17.8216,92700.0
2009-11-04 10:05:00,23.65,23.72,23.62,23.65,27900.0,17.8291,17.8819,17.8065,17.8291,27900.0
2009-11-04 10:10:00,23.66,23.73,23.63,23.67,34300.0,17.8366,17.8894,17.814,17.8442,34300.0
2009-11-04 10:15:00,23.67,23.79,23.67,23.68,74100.0,17.8442,17.9346,17.8442,17.8517,74100.0
2009-11-04 10:20:00,23.68,23.76,23.64,23.71,80000.0,17.8517,17.912,17.8216,17.8743,80000.0
2009-11-04 10:25:00,23.72,23.75,23.71,23.75,31500.0,17.8819,17.9045,17.8743,17.9045,31500.0
2009-11-04 10:30:00,23.76,23.89,23.75,23.87,55700.0,17.912,18.01,17.9045,17.995,55700.0
2009-11-04 10:35:00,23.88,23.91,23.86,23.89,126700.0,18.0025,18.0251,17.9874,18.01,126700.0
2009-11-04 10:40:00,23.89,23.94,23.83,23.92,64900.0,18.01,18.0477,17.9648,18.0326,64900.0
2009-11-04 10:45:00,23.92,23.93,23.84,23.9,109700.0,18.0326,18.0402,17.9723,18.0176,109700.0
2009-11-04 10:50:00,23.9,23.97,23.88,23.88,74300.0,18.0176,18.0703,18.0025,18.0025,74300.0
2009-11-04 10:55:00,23.89,23.98,23.88,23.98,78900.0,18.01,18.0779,18.0025,18.0779,78900.0
2009-11-04 11:00:00,23.98,23.98,23.84,23.92,51300.0,18.0779,18.0779,17.9723,18.0326,51300.0
2009-11-04 11:05:00,23.91,24.0,23.91,24.0,42200.0,18.0251,18.093,18.0251,18.093,42200.0
2009-11-04 11:10:00,23.99,24.0,23.95,23.96,15800.0,18.0854,18.093,18.0553,18.0628,15800.0
2009-11-04 11:15:00,23.96,24.0,23.95,23.99,28900.0,18.0628,18.093,18.0553,18.0854,28900.0
2009-11-04 11:20:00,23.99,24.07,23.93,23.99,54100.0,18.0854,18.1457,18.0402,18.0854,54100.0
2009-11-04 11:25:00,23.99,24.04,23.97,24.0,66000.0,18.0854,18.1231,18.0703,18.093,66000.0
2009-11-04 11:30:00,24.0,24.01,23.99,24.01,38600.0,18.093,18.1005,18.0854,18.1005,38600.0
2009-11-04 11:35:00,24.01,24.08,24.01,24.04,26400.0,18.1005,18.1533,18.1005,18.1231,26400.0
2009-11-04 11:40:00,24.04,24.1,24.04,24.1,16500.0,18.1231,18.1683,18.1231,18.1683,16500.0
2009-11-04 11:45:00,24.1,24.1,23.99,23.99,40100.0,18.1683,18.1683,18.0854,18.0854,40100.0
2009-11-04 11:50:00,24.0,24.0,23.96,24.0,45300.0,18.093,18.093,18.0628,18.093,45300.0
2009-11-04 11:55:00,23.99,24.01,23.99,24.0,72000.0,18.0854,18.1005,18.0854,18.093,72000.0
2009-11-04 12:00:00,24.0,24.03,23.95,24.02,44200.0,18.093,18.1156,18.0553,18.108,44200.0
2009-11-04 12:05:00,24.02,24.03,23.95,23.97,78700.0,18.108,18.1156,18.0553,18.0703,78700.0
2009-11-04 12:10:00,23.97,23.97,23.88,23.96,28900.0,18.0703,18.0703,18.0025,18.0628,28900.0
2009-11-04 12:15:00,23.96,23.98,23.91,23.97,62000.0,18.0628,18.0779,18.0251,18.0703,62000.0
2009-11-04 12:20:00,23.97,24.03,23.78,23.98,111900.0,18.0703,18.1156,17.9271,18.0779,111900.0
2009-11-04 12:25:00,23.99,24.01,23.95,23.98,34500.0,18.0854,18.1005,18.0553,18.0779,34500.0
2009-11-04 12:30:00,23.98,23.98,23.92,23.95,34900.0,18.0779,18.0779,18.0326,18.0553,34900.0
2009-11-04 12:35:00,23.94,23.95,23.89,23.9,35600.0,18.0477,18.0553,18.01,18.0176,35600.0
2009-11-04 12:40:00,23.9,23.9,23.89,23.9,22700.0,18.0176,18.0176,18.01,18.0176,22700.0
2009-11-04 12:45:00,23.89,23.91,23.89,23.91,17900.0,18.01,18.0251,18.01,18.0251,17900.0
2009-11-04 12:50:00,23.9,23.93,23.89,23.93,26900.0,18.0176,18.0402,18.01,18.0402,26900.0
2009-11-04 12:55:00,23.93,23.94,23.92,23.93,15000.0,18.0402,18.0477,18.0326,18.0402,15000.0
2009-11-04 13:00:00,23.93,24.0,23.92,24.0,23900.0,18.0402,18.093,18.0326,18.093,23900.0
2009-11-04 13:05:00,23.99,24.0,23.96,23.96,14900.0,18.0854,18.093,18.0628,18.0628,14900.0
2009-11-04 13:10:00,23.96,23.97,23.95,23.95,11200.0,18.0628,18.0703,18.0553,18.0553,11200.0
2009-11-04 13:15:00,23.94,23.94,23.92,23.93,11900.0,18.0477,18.0477,18.0326,18.0402,11900.0
2009-11-04 13:20:00,23.93,23.97,23.92,23.95,29900.0,18.0402,18.0703,18.0326,18.0553,29900.0
2009-11-04 13:25:00,23.95,23.99,23.91,23.98,25700.0,18.0553,18.0854,18.0251,18.0779,25700.0
2009-11-04 13:30:00,23.98,24.0,23.94,24.0,25900.0,18.0779,18.093,18.0477,18.093,25900.0
2009-11-04 13:35:00,23.99,24.0,23.96,24.0,19600.0,18.0854,18.093,18.0628,18.093,19600.0
2009-11-04 13:40:00,24.0,24.0,23.95,23.96,18900.0,18.093,18.093,18.0553,18.0628,18900.0
2009-11-04 13:45:00,23.97,23.98,23.96,23.97,16200.0,18.0703,18.0779,18.0628,18.0703,16200.0
2009-11-04 13:50:00,23.97,23.98,23.92,23.94,22400.0,18.0703,18.0779,18.0326,18.0477,22400.0
2009-11-04 13:55:00,23.93,23.97,23.92,23.94,39900.0,18.0402,18.0703,18.0326,18.0477,39900.0
2009-11-04 14:00:00,23.94,23.94,23.88,23.88,30300.0,18.0477,18.0477,18.0025,18.0025,30300.0
2009-11-04 14:05:00,23.88,23.89,23.81,23.81,27800.0,18.0025,18.01,17.9497,17.9497,27800.0
2009-11-04 14:10:00,23.81,23.82,23.75,23.75,49300.0,17.9497,17.9573,17.9045,17.9045,49300.0
2009-11-04 14:15:00,23.75,23.99,23.72,23.72,44300.0,17.9045,18.0854,17.8819,17.8819,44300.0
2009-11-04 14:20:00,23.73,23.9,23.69,23.86,38400.0,17.8894,18.0176,17.8593,17.9874,38400.0
2009-11-04 14:25:00,23.86,23.86,23.69,23.73,58700.0,17.9874,17.9874,17.8593,17.8894,58700.0
2009-11-04 14:30:00,23.72,23.87,23.69,23.81,73600.0,17.8819,17.995,17.8593,17.9497,73600.0
2009-11-04 14:35:00,23.8,23.9,23.8,23.89,41300.0,17.9422,18.0176,17.9422,18.01,41300.0
2009-11-04 14:40:00,23.9,24.07,23.88,24.01,70000.0,18.0176,18.1457,18.0025,18.1005,70000.0
2009-11-04 14:45:00,24.02,24.06,23.98,24.02,59100.0,18.108,18.1382,18.0779,18.108,59100.0
2009-11-04 14:50:00,24.02,24.04,23.8,24.04,52600.0,18.108,18.1231,17.9422,18.1231,52600.0
2009-11-04 14:55:00,24.04,24.07,23.99,24.05,33900.0,18.1231,18.1457,18.0854,18.1306,33900.0
2009-11-04 15:00:00,24.05,24.06,23.9,23.94,30600.0,18.1306,18.1382,18.0176,18.0477,30600.0
2009-11-04 15:05:00,23.95,23.95,23.89,23.9,34600.0,18.0553,18.0553,18.01,18.0176,34600.0
2009-11-04 15:10:00,23.9,23.92,23.75,23.87,52600.0,18.0176,18.0326,17.9045,17.995,52600.0
2009-11-04 15:15:00,23.87,23.92,23.85,23.89,35100.0,17.995,18.0326,17.9799,18.01,35100.0
2009-11-04 15:20:00,23.89,23.9,23.85,23.87,39700.0,18.01,18.0176,17.9799,17.995,39700.0
2009-11-04 15:25:00,23.87,23.92,23.86,23.87,45200.0,17.995,18.0326,17.9874,17.995,45200.0
2009-11-04 15:30:00,23.88,23.88,23.75,23.75,50200.0,18.0025,18.0025,17.9045,17.9045,50200.0
2009-11-04 15:35:00,23.75,23.79,23.7,23.74,70400.0,17.9045,17.9346,17.8668,17.8969,70400.0
2009-11-04 15:40:00,23.74,23.77,23.64,23.65,105200.0,17.8969,17.9196,17.8216,17.8291,105200.0
2009-11-04 15:45:00,23.65,23.66,23.58,23.62,106200.0,17.8291,17.8366,17.7763,17.8065,106200.0
2009-11-04 15:50:00,23.62,23.63,23.51,23.58,97600.0,17.8065,17.814,17.7236,17.7763,97600.0
2009-11-04 15:55:00,23.59,23.6,23.53,23.55,89800.0,17.7839,17.7914,17.7386,17.7537,89800.0
2009-11-05 09:30:00,23.77,23.93,23.5,23.63,96300.0,17.9196,18.0402,17.716,17.814,96300.0
2009-11-05 09:35:00,23.62,23.89,23.51,23.85,65700.0,17.8065,18.01,17.7236,17.9799,65700.0
2009-11-05 09:40:00,23.84,23.96,23.81,23.94,39600.0,17.9723,18.0628,17.9497,18.0477,39600.0
2009-11-05 09:45:00,23.94,23.99,23.8,23.88,86200.0,18.0477,18.0854,17.9422,18.0025,86200.0
2009-11-05 09:50:00,23.89,23.95,23.88,23.95,32200.0,18.01,18.0553,18.0025,18.0553,32200.0
2009-11-05 09:55:00,23.94,23.97,23.91,23.92,20000.0,18.0477,18.0703,18.0251,18.0326,20000.0
2009-11-05 10:00:00,23.93,24.0,23.93,23.98,30800.0,18.0402,18.093,18.0402,18.0779,30800.0
2009-11-05 10:05:00,23.99,24.03,23.92,23.95,51000.0,18.0854,18.1156,18.0326,18.0553,51000.0
2009-11-05 10:10:00,23.94,23.94,23.81,23.85,36900.0,18.0477,18.0477,17.9497,17.9799,36900.0
2009-11-05 10:15:00,23.84,23.87,23.69,23.8,111800.0,17.9723,17.995,17.8593,17.9422,111800.0
2009-11-05 10:20:00,23.8,23.84,23.76,23.78,19200.0,17.9422,17.9723,17.912,17.9271,19200.0
2009-11-05 10:25:00,23.79,23.84,23.75,23.8,40700.0,17.9346,17.9723,17.9045,17.9422,40700.0
2009-11-05 10:30:00,23.8,23.85,23.8,23.85,41400.0,17.9422,17.9799,17.9422,17.9799,41400.0
2009-11-05 10:35:00,23.85,23.96,23.84,23.89,95600.0,17.9799,18.0628,17.9723,18.01,95600.0
2009-11-05 10:40:00,23.87,23.99,23.85,23.94,40700.0,17.995,18.0854,17.9799,18.0477,40700.0
2009-11-05 10:45:00,23.94,23.94,23.87,23.9,28100.0,18.0477,18.0477,17.995,18.0176,28100.0
2009-11-05 10:50:00,23.9,23.9,23.88,23.9,25700.0,18.0176,18.0176,18.0025,18.0176,25700.0
2009-11-05 10:55:00,23.9,23.9,23.88,23.89,47600.0,18.0176,18.0176,18.0025,18.01,47600.0
2009-11-05 11:00:00,23.9,23.9,23.88,23.89,35500.0,18.0176,18.0176,18.0025,18.01,35500.0
2009-11-05 11:05:00,23.89,23.92,23.89,23.91,26000.0,18.01,18.0326,18.01,18.0251,26000.0
2009-11-05 11:10:00,23.91,23.97,23.9,23.97,26000.0,18.0251,18.0703,18.0176,18.0703,26000.0
2009-11-05 11:15:00,23.96,23.97,23.92,23.92,24600.0,18.0628,18.0703,18.0326,18.0326,24600.0
2009-11-05 11:20:00,23.91,23.94,23.91,23.92,24700.0,18.0251,18.0477,18.0251,18.0326,24700.0
2009-11-05 11:25:00,23.92,23.96,23.91,23.96,10700.0,18.0326,18.0628,18.0251,18.0628,10700.0
2009-11-05 11:30:00,23.96,23.98,23.96,23.98,11800.0,18.0628,18.0779,18.0628,18.0779,11800.0
2009-11-05 11:35:00,23.97,23.98,23.94,23.94,30700.0,18.0703,18.0779,18.0477,18.0477,30700.0
2009-11-05 11:40:00,23.95,23.98,23.9,23.9,26900.0,18.0553,18.0779,18.0176,18.0176,26900.0
2009-11-05 11:45:00,23.9,23.91,23.88,23.88,23000.0,18.0176,18.0251,18.0025,18.0025,23000.0
2009-11-05 11:50:00,23.88,23.9,23.85,23.88,49600.0,18.0025,18.0176,17.9799,18.0025,49600.0
2009-11-05 11:55:00,23.87,23.91,23.86,23.87,69700.0,17.995,18.0251,17.9874,17.995,69700.0
2009-11-05 12:00:00,23.87,23.92,23.86,23.89,37700.0,17.995,18.0326,17.9874,18.01,37700.0
2009-11-05 12:05:00,23.89,23.91,23.85,23.86,36900.0,18.01,18.0251,17.9799,17.9874,36900.0
2009-11-05 12:10:00,23.86,23.88,23.84,23.88,48400.0,17.9874,18.0025,17.9723,18.0025,48400.0
2009-11-05 12:15:00,23.88,23.96,23.86,23.93,53000.0,18.0025,18.0628,17.9874,18.0402,53000.0
2009-11-05 12:20:00,23.92,23.95,23.91,23.93,25900.0,18.0326,18.0553,18.0251,18.0402,25900.0
2009-11-05 12:25:00,23.93,23.93,23.9,23.92,41300.0,18.0402,18.0402,18.0176,18.0326,41300.0
2009-11-05 12:30:00,23.91,23.91,23.84,23.9,50600.0,18.0251,18.0251,17.9723,18.0176,50600.0
2009-11-05 12:35:00,23.9,23.9,23.87,23.88,66100.0,18.0176,18.0176,17.995,18.0025,66100.0
2009-11-05 12:40:00,23.89,23.91,23.88,23.89,56100.0,18.01,18.0251,18.0025,18.01,56100.0
2009-11-05 12:45:00,23.89,23.96,23.89,23.96,59000.0,18.01,18.0628,18.01,18.0628,59000.0
2009-11-05 12:50:00,23.96,23.96,23.91,23.91,25300.0,18.0628,18.0628,18.0251,18.0251,25300.0
2009-11-05 12:55:00,23.91,24.01,23.9,24.0,27700.0,18.0251,18.1005,18.0176,18.093,27700.0
2009-11-05 13:00:00,24.0,24.01,23.97,23.97,52400.0,18.093,18.1005,18.0703,18.0703,52400.0
2009-11-05 13:05:00,23.97,24.0,23.97,23.97,25800.0,18.0703,18.093,18.0703,18.0703,25800.0
2009-11-05 13:10:00,23.97,23.98,23.88,23.95,69600.0,18.0703,18.0779,18.0025,18.0553,69600.0
2009-11-05 13:15:00,23.95,24.0,23.94,23.99,21300.0,18.0553,18.093,18.0477,18.0854,21300.0
2009-11-05 13:20:00,23.99,24.0,23.96,23.99,33600.0,18.0854,18.093,18.0628,18.0854,33600.0
2009-11-05 13:25:00,23.98,24.0,23.98,23.99,15100.0,18.0779,18.093,18.0779,18.0854,15100.0
2009-11-05 13:30:00,24.0,24.0,23.96,23.98,39100.0,18.093,18.093,18.0628,18.0779,39100.0
2009-11-05 13:35:00,23.97,24.0,23.97,23.98,30400.0,18.0703,18.093,18.0703,18.0779,30400.0
2009-11-05 13:40:00,23.97,23.99,23.96,23.98,24600.0,18.0703,18.0854,18.0628,18.0779,24600.0
2009-11-05 13:45:00,23.99,24.0,23.96,23.97,31300.0,18.0854,18.093,18.0628,18.0703,31300.0
2009-11-05 13:50:00,23.98,23.98,23.91,23.91,44400.0,18.0779,18.0779,18.0251,18.0251,44400.0
2009-11-05 13:55:00,23.92,23.95,23.91,23.91,52700.0,18.0326,18.0553,18.0251,18.0251,52700.0
2009-11-05 14:00:00,23.92,23.95,23.92,23.94,11700.0,18.0326,18.0553,18.0326,18.0477,11700.0
2009-11-05 14:05:00,23.94,23.94,23.91,23.92,21700.0,18.0477,18.0477,18.0251,18.0326,21700.0
2009-11-05 14:10:00,23.91,23.92,23.88,23.89,30900.0,18.0251,18.0326,18.0025,18.01,30900.0
2009-11-05 14:15:00,23.89,23.94,23.88,23.88,43600.0,18.01,18.0477,18.0025,18.0025,43600.0
2009-11-05 14:20:00,23.87,23.87,23.83,23.83,26800.0,17.995,17.995,17.9648,17.9648,26800.0
2009-11-05 14:25:00,23.83,23.86,23.76,23.77,51900.0,17.9648,17.9874,17.912,17.9196,51900.0
2009-11-05 14:30:00,23.77,23.81,23.77,23.8,36000.0,17.9196,17.9497,17.9196,17.9422,36000.0
2009-11-05 14:35:00,23.81,23.83,23.76,23.79,34600.0,17.9497,17.9648,17.912,17.9346,34600.0
2009-11-05 14:40:00,23.79,23.82,23.76,23.77,24600.0,17.9346,17.9573,17.912,17.9196,24600.0
2009-11-05 14:45:00,23.77,23.81,23.77,23.78,69200.0,17.9196,17.9497,17.9196,17.9271,69200.0
2009-11-05 14:50:00,23.78,23.83,23.77,23.78,59700.0,17.9271,17.9648,17.9196,17.9271,59700.0
2009-11-05 14:55:00,23.78,23.85,23.77,23.83,38100.0,17.9271,17.9799,17.9196,17.9648,38100.0
2009-11-05 15:00:00,23.83,23.87,23.79,23.85,58400.0,17.9648,17.995,17.9346,17.9799,58400.0
2009-11-05 15:05:00,23.86,23.89,23.84,23.87,42900.0,17.9874,18.01,17.9723,17.995,42900.0
2009-11-05 15:10:00,23.88,23.88,23.84,23.84,58400.0,18.0025,18.0025,17.9723,17.9723,58400.0
2009-11-05 15:15:00,23.84,23.85,23.82,23.83,30500.0,17.9723,17.9799,17.9573,17.9648,30500.0
2009-11-05 15:20:00,23.83,23.83,23.79,23.83,42400.0,17.9648,17.9648,17.9346,17.9648,42400.0
2009-11-05 15:25:00,23.83,23.84,23.77,23.77,59800.0,17.9648,17.9723,17.9196,17.9196,59800.0
2009-11-05 15:30:00,23.77,23.77,23.72,23.73,48800.0,17.9196,17.9196,17.8819,17.8894,48800.0
2009-11-05 15:35:00,23.72,23.79,23.72,23.79,65100.0,17.8819,17.9346,17.8819,17.9346,65100.0
2009-11-05 15:40:00,23.79,23.84,23.79,23.81,78900.0,17.9346,17.9723,17.9346,17.9497,78900.0
2009-11-05 15:45:00,23.81,23.83,23.71,23.72,114600.0,17.9497,17.9648,17.8743,17.8819,114600.0
2009-11-05 15:50:00,23.72,23.82,23.72,23.81,120700.0,17.8819,17.9573,17.8819,17.9497,120700.0
2009-11-05 15:55:00,23.81,23.82,23.78,23.79,135800.0,17.9497,17.9573,17.9271,17.9346,135800.0
2009-11-06 09:30:00,23.59,23.81,23.45,23.63,40200.0,17.7839,17.9497,17.6783,17.814,40200.0
2009-11-06 09:35:00,23.63,23.85,23.57,23.67,170800.0,17.814,17.9799,17.7688,17.8442,170800.0
2009-11-06 09:40:00,23.67,23.93,23.64,23.92,48100.0,17.8442,18.0402,17.8216,18.0326,48100.0
2009-11-06 09:45:00,23.93,23.96,23.86,23.87,52400.0,18.0402,18.0628,17.9874,17.995,52400.0
2009-11-06 09:50:00,23.86,23.9,23.64,23.76,113100.0,17.9874,18.0176,17.8216,17.912,113100.0
2009-11-06 09:55:00,23.76,23.95,23.75,23.95,47700.0,17.912,18.0553,17.9045,18.0553,47700.0
2009-11-06 10:00:00,23.95,23.99,23.85,23.91,57600.0,18.0553,18.0854,17.9799,18.0251,57600.0
2009-11-06 10:05:00,23.9,24.06,23.9,24.05,61100.0,18.0176,18.1382,18.0176,18.1306,61100.0
2009-11-06 10:10:00,24.05,24.13,24.0,24.02,106500.0,18.1306,18.191,18.093,18.108,106500.0
2009-11-06 10:15:00,24.01,24.03,23.97,24.03,29700.0,18.1005,18.1156,18.0703,18.1156,29700.0
2009-11-06 10:20:00,24.03,24.03,23.97,23.99,30600.0,18.1156,18.1156,18.0703,18.0854,30600.0
2009-11-06 10:25:00,23.98,23.99,23.71,23.71,100000.0,18.0779,18.0854,17.8743,17.8743,100000.0
2009-11-06 10:30:00,23.71,23.72,23.48,23.56,208700.0,17.8743,17.8819,17.7009,17.7612,208700.0
2009-11-06 10:35:00,23.55,23.85,23.55,23.85,61600.0,17.7537,17.9799,17.7537,17.9799,61600.0
2009-11-06 10:40:00,23.85,23.89,23.83,23.88,37300.0,17.9799,18.01,17.9648,18.0025,37300.0
2009-11-06 10:45:00,23.87,23.96,23.83,23.95,40400.0,17.995,18.0628,17.9648,18.0553,40400.0
2009-11-06 10:50:00,23.95,23.96,23.89,23.9,65600.0,18.0553,18.0628,18.01,18.0176,65600.0
2009-11-06 10:55:00,23.89,23.94,23.86,23.86,45500.0,18.01,18.0477,17.9874,17.9874,45500.0
2009-11-06 11:00:00,23.86,23.86,23.76,23.77,29100.0,17.9874,17.9874,17.912,17.9196,29100.0
2009-11-06 11:05:00,23.76,23.84,23.76,23.83,17200.0,17.912,17.9723,17.912,17.9648,17200.0
2009-11-06 11:10:00,23.83,23.88,23.78,23.88,64800.0,17.9648,18.0025,17.9271,18.0025,64800.0
2009-11-06 11:15:00,23.87,23.9,23.85,23.89,28300.0,17.995,18.0176,17.9799,18.01,28300.0
2009-11-06 11:20:00,23.89,23.94,23.88,23.91,31200.0,18.01,18.0477,18.0025,18.0251,31200.0
2009-11-06 11:25:00,23.91,24.1,23.91,24.06,59300.0,18.0251,18.1683,18.0251,18.1382,59300.0
2009-11-06 11:30:00,24.06,24.09,23.99,24.0,44100.0,18.1382,18.1608,18.0854,18.093,44100.0
2009-11-06 11:35:00,24.0,24.03,23.94,23.94,103500.0,18.093,18.1156,18.0477,18.0477,103500.0
2009-11-06 11:40:00,23.94,24.05,23.94,23.99,44200.0,18.0477,18.1306,18.0477,18.0854,44200.0
2009-11-06 11:45:00,23.98,23.99,23.92,23.93,25700.0,18.0779,18.0854,18.0326,18.0402,25700.0
2009-11-06 11:50:00,23.92,23.98,23.91,23.98,33600.0,18.0326,18.0779,18.0251,18.0779,33600.0
2009-11-06 11:55:00,23.97,23.98,23.89,23.91,27200.0,18.0703,18.0779,18.01,18.0251,27200.0
2009-11-06 12:00:00,23.92,24.0,23.91,23.99,35200.0,18.0326,18.093,18.0251,18.0854,35200.0
2009-11-06 12:05:00,24.0,24.03,23.99,23.99,27100.0,18.093,18.1156,18.0854,18.0854,27100.0
2009-11-06 12:10:00,23.99,24.14,23.99,24.06,32600.0,18.0854,18.1985,18.0854,18.1382,32600.0
2009-11-06 12:15:00,24.07,24.07,24.0,24.02,13800.0,18.1457,18.1457,18.093,18.108,13800.0
2009-11-06 12:20:00,24.03,24.07,24.03,24.04,29500.0,18.1156,18.1457,18.1156,18.1231,29500.0
2009-11-06 12:25:00,24.05,24.08,24.01,24.01,186700.0,18.1306,18.1533,18.1005,18.1005,186700.0
2009-11-06 12:30:00,24.03,24.03,23.99,24.0,86400.0,18.1156,18.1156,18.0854,18.093,86400.0
2009-11-06 12:35:00,24.0,24.02,23.97,23.98,73300.0,18.093,18.108,18.0703,18.0779,73300.0
2009-11-06 12:40:00,23.98,24.03,23.96,24.0,42600.0,18.0779,18.1156,18.0628,18.093,42600.0
2009-11-06 12:45:00,24.0,24.01,23.96,23.97,31700.0,18.093,18.1005,18.0628,18.0703,31700.0
2009-11-06 12:50:00,23.97,24.0,23.95,23.99,115900.0,18.0703,18.093,18.0553,18.0854,115900.0
2009-11-06 12:55:00,23.99,24.0,23.95,23.99,52600.0,18.0854,18.093,18.0553,18.0854,52600.0
2009-11-06 13:00:00,23.98,24.0,23.98,24.0,32200.0,18.0779,18.093,18.0779,18.093,32200.0
2009-11-06 13:05:00,24.0,24.01,23.97,23.98,30900.0,18.093,18.1005,18.0703,18.0779,30900.0
2009-11-06 13:10:00,23.98,24.02,23.97,24.0,33700.0,18.0779,18.108,18.0703,18.093,33700.0
2009-11-06 13:15:00,24.0,24.02,23.97,23.98,55900.0,18.093,18.108,18.0703,18.0779,55900.0
2009-11-06 13:20:00,23.98,23.98,23.91,23.94,22000.0,18.0779,18.0779,18.0251,18.0477,22000.0
2009-11-06 13:25:00,23.94,23.99,23.92,23.97,66500.0,18.0477,18.0854,18.0326,18.0703,66500.0
2009-11-06 13:30:00,23.98,24.01,23.93,24.01,74800.0,18.0779,18.1005,18.0402,18.1005,74800.0
2009-11-06 13:35:00,24.01,24.07,23.98,24.03,70600.0,18.1005,18.1457,18.0779,18.1156,70600.0
2009-11-06 13:40:00,24.03,24.04,23.96,23.98,30800.0,18.1156,18.1231,18.0628,18.0779,30800.0
2009-11-06 13:45:00,23.96,24.0,23.93,23.95,85600.0,18.0628,18.093,18.0402,18.0553,85600.0
2009-11-06 13:50:00,23.95,23.99,23.88,23.95,83000.0,18.0553,18.0854,18.0025,18.0553,83000.0
2009-11-06 13:55:00,23.95,23.97,23.94,23.97,12100.0,18.0553,18.0703,18.0477,18.0703,12100.0
2009-11-06 14:00:00,23.97,23.98,23.94,23.96,33200.0,18.0703,18.0779,18.0477,18.0628,33200.0
2009-11-06 14:05:00,23.96,24.02,23.96,24.01,45100.0,18.0628,18.108,18.0628,18.1005,45100.0
2009-11-06 14:10:00,24.01,24.03,24.0,24.0,20700.0,18.1005,18.1156,18.093,18.093,20700.0
2009-11-06 14:15:00,24.0,24.01,24.0,24.0,8700.0,18.093,18.1005,18.093,18.093,8700.0
2009-11-06 14:20:00,24.0,24.01,23.97,23.99,51200.0,18.093,18.1005,18.0703,18.0854,51200.0
2009-11-06 14:25:00,23.99,24.0,23.95,23.95,116700.0,18.0854,18.093,18.0553,18.0553,116700.0
2009-11-06 14:30:00,23.95,24.02,23.94,23.94,86300.0,18.0553,18.108,18.0477,18.0477,86300.0
2009-11-06 14:35:00,23.93,23.94,23.9,23.9,182500.0,18.0402,18.0477,18.0176,18.0176,182500.0
2009-11-06 14:40:00,23.89,23.9,23.85,23.86,28200.0,18.01,18.0176,17.9799,17.9874,28200.0
2009-11-06 14:45:00,23.86,23.91,23.84,23.9,90900.0,17.9874,18.0251,17.9723,18.0176,90900.0
2009-11-06 14:50:00,23.91,23.96,23.87,23.88,110500.0,18.0251,18.0628,17.995,18.0025,110500.0
2009-11-06 14:55:00,23.87,23.96,23.87,23.93,195700.0,17.995,18.0628,17.995,18.0402,195700.0
2009-11-06 15:00:00,23.92,23.93,23.79,23.87,218200.0,18.0326,18.0402,17.9346,17.995,218200.0
2009-11-06 15:05:00,23.87,23.93,23.85,23.89,107500.0,17.995,18.0402,17.9799,18.01,107500.0
2009-11-06 15:10:00,23.89,23.94,23.87,23.89,158600.0,18.01,18.0477,17.995,18.01,158600.0
2009-11-06 15:15:00,23.89,23.93,23.81,23.81,94700.0,18.01,18.0402,17.9497,17.9497,94700.0
2009-11-06 15:20:00,23.82,23.85,23.78,23.8,61800.0,17.9573,17.9799,17.9271,17.9422,61800.0
2009-11-06 15:25:00,23.8,23.81,23.76,23.8,65400.0,17.9422,17.9497,17.912,17.9422,65400.0
2009-11-06 15:30:00,23.8,23.85,23.74,23.75,108500.0,17.9422,17.9799,17.8969,17.9045,108500.0
2009-11-06 15:35:00,23.75,23.8,23.74,23.75,66600.0,17.9045,17.9422,17.8969,17.9045,66600.0
2009-11-06 15:40:00,23.76,23.8,23.75,23.8,89900.0,17.912,17.9422,17.9045,17.9422,89900.0
2009-11-06 15:45:00,23.79,23.8,23.72,23.75,84600.0,17.9346,17.9422,17.8819,17.9045,84600.0
2009-11-06 15:50:00,23.75,23.8,23.73,23.79,98700.0,17.9045,17.9422,17.8894,17.9346,98700.0
2009-11-06 15:55:00,23.8,23.8,23.77,23.78,75500.0,17.9422,17.9422,17.9196,17.9271,75500.0
2009-11-09 09:30:00,23.96,24.04,23.93,23.95,24200.0,18.0628,18.1231,18.0402,18.0553,24200.0
2009-11-09 09:35:00,23.95,24.05,23.94,23.99,66000.0,18.0553,18.1306,18.0477,18.0854,66000.0
2009-11-09 09:40:00,23.99,24.03,23.92,23.96,24200.0,18.0854,18.1156,18.0326,18.0628,24200.0
2009-11-09 09:45:00,23.97,24.0,23.97,23.99,25600.0,18.0703,18.093,18.0703,18.0854,25600.0
2009-11-09 09:50:00,23.98,23.98,23.88,23.88,32800.0,18.0779,18.0779,18.0025,18.0025,32800.0
2009-11-09 09:55:00,23.88,23.92,23.87,23.92,36800.0,18.0025,18.0326,17.995,18.0326,36800.0
2009-11-09 10:00:00,23.93,24.0,23.93,23.96,57600.0,18.0402,18.093,18.0402,18.0628,57600.0
2009-11-09 10:05:00,23.96,24.05,23.92,24.03,64800.0,18.0628,18.1306,18.0326,18.1156,64800.0
2009-11-09 10:10:00,24.03,24.06,23.98,24.0,93900.0,18.1156,18.1382,18.0779,18.093,93900.0
2009-11-09 10:15:00,24.0,24.02,23.95,23.96,38800.0,18.093,18.108,18.0553,18.0628,38800.0
2009-11-09 10:20:00,23.96,23.96,23.91,23.93,33800.0,18.0628,18.0628,18.0251,18.0402,33800.0
2009-11-09 10:25:00,23.93,24.03,23.93,23.97,41900.0,18.0402,18.1156,18.0402,18.0703,41900.0
2009-11-09 10:30:00,23.97,24.1,23.97,24.1,23000.0,18.0703,18.1683,18.0703,18.1683,23000.0
2009-11-09 10:35:00,24.1,24.13,24.09,24.1,30700.0,18.1683,18.191,18.1608,18.1683,30700.0
2009-11-09 10:40:00,24.1,24.1,24.07,24.1,47700.0,18.1683,18.1683,18.1457,18.1683,47700.0
2009-11-09 10:45:00,24.1,24.1,24.07,24.09,37600.0,18.1683,18.1683,18.1457,18.1608,37600.0
2009-11-09 10:50:00,24.1,24.13,24.1,24.13,52700.0,18.1683,18.191,18.1683,18.191,52700.0
2009-11-09 10:55:00,24.14,24.14,24.11,24.11,22900.0,18.1985,18.1985,18.1759,18.1759,22900.0
2009-11-09 11:00:00,24.12,24.12,24.05,24.06,35600.0,18.1834,18.1834,18.1306,18.1382,35600.0
2009-11-09 11:05:00,24.07,24.13,24.06,24.13,41300.0,18.1457,18.191,18.1382,18.191,41300.0
2009-11-09 11:10:00,24.13,24.13,24.09,24.1,25800.0,18.191,18.191,18.1608,18.1683,25800.0
2009-11-09 11:15:00,24.1,24.1,24.09,24.09,31500.0,18.1683,18.1683,18.1608,18.1608,31500.0
2009-11-09 11:20:00,24.1,24.11,24.08,24.11,41800.0,18.1683,18.1759,18.1533,18.1759,41800.0
2009-11-09 11:25:00,24.1,24.13,24.09,24.13,73800.0,18.1683,18.191,18.1608,18.191,73800.0
2009-11-09 11:30:00,24.14,24.14,23.98,23.99,62700.0,18.1985,18.1985,18.0779,18.0854,62700.0
2009-11-09 11:35:00,23.99,24.06,23.99,24.05,24100.0,18.0854,18.1382,18.0854,18.1306,24100.0
2009-11-09 11:40:00,24.05,24.11,24.03,24.11,25300.0,18.1306,18.1759,18.1156,18.1759,25300.0
2009-11-09 11:45:00,24.1,24.19,24.1,24.19,21600.0,18.1683,18.2362,18.1683,18.2362,21600.0
2009-11-09 11:50:00,24.19,24.21,24.19,24.21,21600.0,18.2362,18.2513,18.2362,18.2513,21600.0
2009-11-09 11:55:00,24.22,24.22,24.2,24.21,26400.0,18.2588,18.2588,18.2437,18.2513,26400.0
2009-11-09 12:00:00,24.2,24.21,24.2,24.21,29700.0,18.2437,18.2513,18.2437,18.2513,29700.0
2009-11-09 12:05:00,24.21,24.27,24.2,24.27,58700.0,18.2513,18.2965,18.2437,18.2965,58700.0
2009-11-09 12:10:00,24.27,24.33,24.26,24.33,53100.0,18.2965,18.3417,18.289,18.3417,53100.0
2009-11-09 12:15:00,24.33,24.33,24.31,24.32,16400.0,18.3417,18.3417,18.3267,18.3342,16400.0
2009-11-09 12:20:00,24.32,24.32,24.2,24.21,24500.0,18.3342,18.3342,18.2437,18.2513,24500.0
2009-11-09 12:25:00,24.2,24.23,24.19,24.2,46300.0,18.2437,18.2663,18.2362,18.2437,46300.0
2009-11-09 12:30:00,24.2,24.21,24.09,24.1,39700.0,18.2437,18.2513,18.1608,18.1683,39700.0
2009-11-09 12:35:00,24.1,24.12,24.09,24.1,53000.0,18.1683,18.1834,18.1608,18.1683,53000.0
2009-11-09 12:40:00,24.1,24.11,24.01,24.05,61900.0,18.1683,18.1759,18.1005,18.1306,61900.0
2009-11-09 12:45:00,24.05,24.09,24.03,24.05,56300.0,18.1306,18.1608,18.1156,18.1306,56300.0
2009-11-09 12:50:00,24.04,24.16,23.99,24.16,28500.0,18.1231,18.2136,18.0854,18.2136,28500.0
2009-11-09 12:55:00,24.16,24.3,24.16,24.3,42300.0,18.2136,18.3191,18.2136,18.3191,42300.0
2009-11-09 13:00:00,24.3,24.32,24.23,24.27,38800.0,18.3191,18.3342,18.2663,18.2965,38800.0
2009-11-09 13:05:00,24.28,24.34,24.27,24.33,224800.0,18.304,18.3493,18.2965,18.3417,224800.0
2009-11-09 13:10:00,24.33,24.34,24.32,24.33,16100.0,18.3417,18.3493,18.3342,18.3417,16100.0
2009-11-09 13:15:00,24.34,24.4,24.29,24.39,31700.0,18.3493,18.3945,18.3116,18.387,31700.0
2009-11-09 13:20:00,24.4,24.4,24.3,24.3,19000.0,18.3945,18.3945,18.3191,18.3191,19000.0
2009-11-09 13:25:00,24.31,24.38,24.31,24.38,15600.0,18.3267,18.3794,18.3267,18.3794,15600.0
2009-11-09 13:30:00,24.39,24.4,24.36,24.39,16200.0,18.387,18.3945,18.3643,18.387,16200.0
2009-11-09 13:35:00,24.4,24.45,24.34,24.42,29000.0,18.3945,18.4322,18.3493,18.4096,29000.0
2009-11-09 13:40:00,24.44,24.46,24.43,24.45,30000.0,18.4247,18.4397,18.4171,18.4322,30000.0
2009-11-09 13:45:00,24.45,24.48,24.45,24.45,29200.0,18.4322,18.4548,18.4322,18.4322,29200.0
2009-11-09 13:50:00,24.46,24.46,24.38,24.38,22000.0,18.4397,18.4397,18.3794,18.3794,22000.0
2009-11-09 13:55:00,24.36,24.45,24.35,24.44,41800.0,18.3643,18.4322,18.3568,18.4247,41800.0
2009-11-09 14:00:00,24.44,24.44,24.34,24.34,23400.0,18.4247,18.4247,18.3493,18.3493,23400.0
2009-11-09 14:05:00,24.33,24.34,24.3,24.3,25100.0,18.3417,18.3493,18.3191,18.3191,25100.0
2009-11-09 14:10:00,24.3,24.33,24.3,24.31,33800.0,18.3191,18.3417,18.3191,18.3267,33800.0
2009-11-09 14:15:00,24.32,24.32,24.26,24.26,32700.0,18.3342,18.3342,18.289,18.289,32700.0
2009-11-09 14:20:00,24.27,24.27,24.18,24.2,26800.0,18.2965,18.2965,18.2287,18.2437,26800.0
2009-11-09 14:25:00,24.19,24.21,24.18,24.19,41600.0,18.2362,18.2513,18.2287,18.2362,41600.0
2009-11-09 14:30:00,24.19,24.22,24.14,24.21,72600.0,18.2362,18.2588,18.1985,18.2513,72600.0
2009-11-09 14:35:00,24.2,24.22,24.14,24.22,58200.0,18.2437,18.2588,18.1985,18.2588,58200.0
2009-11-09 14:40:00,24.23,24.26,24.23,24.24,20800.0,18.2663,18.289,18.2663,18.2739,20800.0
2009-11-09 14:45:00,24.24,24.29,24.24,24.29,42600.0,18.2739,18.3116,18.2739,18.3116,42600.0
2009-11-09 14:50:00,24.29,24.29,24.25,24.25,37100.0,18.3116,18.3116,18.2814,18.2814,37100.0
2009-11-09 14:55:00,24.25,24.36,24.25,24.35,60200.0,18.2814,18.3643,18.2814,18.3568,60200.0
2009-11-09 15:00:00,24.35,24.41,24.35,24.41,37900.0,18.3568,18.402,18.3568,18.402,37900.0
2009-11-09 15:05:00,24.4,24.41,24.15,24.36,72200.0,18.3945,18.402,18.206,18.3643,72200.0
2009-11-09 15:10:00,24.36,24.4,24.36,24.38,30800.0,18.3643,18.3945,18.3643,18.3794,30800.0
2009-11-09 15:15:00,24.39,24.4,24.36,24.4,26900.0,18.387,18.3945,18.3643,18.3945,26900.0
2009-11-09 15:20:00,24.39,24.48,24.39,24.47,64100.0,18.387,18.4548,18.387,18.4473,64100.0
2009-11-09 15:25:00,24.47,24.48,24.44,24.45,45300.0,18.4473,18.4548,18.4247,18.4322,45300.0
2009-11-09 15:30:00,24.45,24.45,24.41,24.42,56000.0,18.4322,18.4322,18.402,18.4096,56000.0
2009-11-09 15:35:00,24.42,24.47,24.39,24.39,52700.0,18.4096,18.4473,18.387,18.387,52700.0
2009-11-09 15:40:00,24.39,24.47,24.39,24.43,71500.0,18.387,18.4473,18.387,18.4171,71500.0
2009-11-09 15:45:00,24.42,24.47,24.42,24.46,36400.0,18.4096,18.4473,18.4096,18.4397,36400.0
2009-11-09 15:50:00,24.46,24.55,24.45,24.54,118100.0,18.4397,18.5076,18.4322,18.5,118100.0
2009-11-09 15:55:00,24.54,24.55,24.49,24.49,240900.0,18.5,18.5076,18.4624,18.4624,240900.0
2009-11-10 09:30:00,24.29,24.63,24.29,24.59,29100.0,18.3116,18.5679,18.3116,18.5377,29100.0
2009-11-10 09:35:00,24.6,24.75,24.55,24.75,40000.0,18.5453,18.6584,18.5076,18.6584,40000.0
2009-11-10 09:40:00,24.74,24.85,24.66,24.78,49600.0,18.6508,18.7337,18.5905,18.681,49600.0
2009-11-10 09:45:00,24.79,24.84,24.73,24.73,76400.0,18.6885,18.7262,18.6433,18.6433,76400.0
2009-11-10 09:50:00,24.74,24.85,24.74,24.81,51500.0,18.6508,18.7337,18.6508,18.7036,51500.0
2009-11-10 09:55:00,24.81,24.83,24.78,24.82,45100.0,18.7036,18.7187,18.681,18.7111,45100.0
2009-11-10 10:00:00,24.82,24.84,24.74,24.74,81700.0,18.7111,18.7262,18.6508,18.6508,81700.0
2009-11-10 10:05:00,24.75,24.86,24.75,24.82,46000.0,18.6584,18.7413,18.6584,18.7111,46000.0
2009-11-10 10:10:00,24.81,24.86,24.8,24.86,35600.0,18.7036,18.7413,18.6961,18.7413,35600.0
2009-11-10 10:15:00,24.86,24.87,24.79,24.82,63100.0,18.7413,18.7488,18.6885,18.7111,63100.0
2009-11-10 10:20:00,24.83,24.89,24.78,24.79,62400.0,18.7187,18.7639,18.681,18.6885,62400.0
2009-11-10 10:25:00,24.79,24.79,24.72,24.76,35300.0,18.6885,18.6885,18.6357,18.6659,35300.0
2009-11-10 10:30:00,24.76,24.79,24.73,24.76,66400.0,18.6659,18.6885,18.6433,18.6659,66400.0
2009-11-10 10:35:00,24.77,24.89,24.74,24.89,68100.0,18.6734,18.7639,18.6508,18.7639,68100.0
2009-11-10 10:40:00,24.89,24.93,24.82,24.82,42600.0,18.7639,18.7941,18.7111,18.7111,42600.0
2009-11-10 10:45:00,24.83,24.88,24.82,24.86,35100.0,18.7187,18.7564,18.7111,18.7413,35100.0
2009-11-10 10:50:00,24.87,24.9,24.83,24.89,45500.0,18.7488,18.7714,18.7187,18.7639,45500.0
2009-11-10 10:55:00,24.89,24.92,24.83,24.87,34700.0,18.7639,18.7865,18.7187,18.7488,34700.0
2009-11-10 11:00:00,24.87,24.89,24.86,24.88,25600.0,18.7488,18.7639,18.7413,18.7564,25600.0
2009-11-10 11:05:00,24.88,24.89,24.8,24.88,46700.0,18.7564,18.7639,18.6961,18.7564,46700.0
2009-11-10 11:10:00,24.89,24.95,24.88,24.92,83700.0,18.7639,18.8091,18.7564,18.7865,83700.0
2009-11-10 11:15:00,24.92,24.93,24.87,24.9,62700.0,18.7865,18.7941,18.7488,18.7714,62700.0
2009-11-10 11:20:00,24.91,24.93,24.85,24.9,54900.0,18.779,18.7941,18.7337,18.7714,54900.0
2009-11-10 11:25:00,24.89,24.9,24.8,24.82,60900.0,18.7639,18.7714,18.6961,18.7111,60900.0
2009-11-10 11:30:00,24.84,24.85,24.74,24.76,31200.0,18.7262,18.7337,18.6508,18.6659,31200.0
2009-11-10 11:35:00,24.76,24.89,24.76,24.85,24000.0,18.6659,18.7639,18.6659,18.7337,24000.0
2009-11-10 11:40:00,24.86,24.88,24.77,24.78,45400.0,18.7413,18.7564,18.6734,18.681,45400.0
2009-11-10 11:45:00,24.78,24.79,24.76,24.77,25000.0,18.681,18.6885,18.6659,18.6734,25000.0
2009-11-10 11:50:00,24.78,24.78,24.75,24.75,14300.0,18.681,18.681,18.6584,18.6584,14300.0
2009-11-10 11:55:00,24.76,24.78,24.75,24.76,26100.0,18.6659,18.681,18.6584,18.6659,26100.0
2009-11-10 12:00:00,24.75,24.77,24.73,24.73,62500.0,18.6584,18.6734,18.6433,18.6433,62500.0
2009-11-10 12:05:00,24.74,24.78,24.73,24.78,20600.0,18.6508,18.681,18.6433,18.681,20600.0
2009-11-10 12:10:00,24.77,24.8,24.77,24.8,22800.0,18.6734,18.6961,18.6734,18.6961,22800.0
2009-11-10 12:15:00,24.8,24.84,24.8,24.84,23700.0,18.6961,18.7262,18.6961,18.7262,23700.0
2009-11-10 12:20:00,24.84,24.85,24.81,24.84,34500.0,18.7262,18.7337,18.7036,18.7262,34500.0
2009-11-10 12:25:00,24.83,24.84,24.77,24.77,26100.0,18.7187,18.7262,18.6734,18.6734,26100.0
2009-11-10 12:30:00,24.78,24.84,24.77,24.83,21800.0,18.681,18.7262,18.6734,18.7187,21800.0
2009-11-10 12:35:00,24.84,24.85,24.81,24.81,12600.0,18.7262,18.7337,18.7036,18.7036,12600.0
2009-11-10 12:40:00,24.81,24.82,24.8,24.81,13300.0,18.7036,18.7111,18.6961,18.7036,13300.0
2009-11-10 12:45:00,24.8,24.81,24.8,24.8,5600.0,18.6961,18.7036,18.6961,18.6961,5600.0
2009-11-10 12:50:00,24.8,24.87,24.8,24.87,22600.0,18.6961,18.7488,18.6961,18.7488,22600.0
2009-11-10 12:55:00,24.87,24.9,24.87,24.89,33400.0,18.7488,18.7714,18.7488,18.7639,33400.0
2009-11-10 13:00:00,24.89,24.9,24.87,24.89,27300.0,18.7639,18.7714,18.7488,18.7639,27300.0
2009-11-10 13:05:00,24.9,24.9,24.87,24.9,15900.0,18.7714,18.7714,18.7488,18.7714,15900.0
2009-11-10 13:10:00,24.89,24.9,24.89,24.89,17300.0,18.7639,18.7714,18.7639,18.7639,17300.0
2009-11-10 13:15:00,24.89,24.89,24.86,24.89,27400.0,18.7639,18.7639,18.7413,18.7639,27400.0
2009-11-10 13:20:00,24.89,24.9,24.85,24.89,22600.0,18.7639,18.7714,18.7337,18.7639,22600.0
2009-11-10 13:25:00,24.9,24.9,24.86,24.87,23300.0,18.7714,18.7714,18.7413,18.7488,23300.0
2009-11-10 13:30:00,24.87,24.89,24.84,24.89,44000.0,18.7488,18.7639,18.7262,18.7639,44000.0
2009-11-10 13:35:00,24.9,24.9,24.88,24.88,26300.0,18.7714,18.7714,18.7564,18.7564,26300.0
2009-11-10 13:40:00,24.88,24.88,24.81,24.84,33100.0,18.7564,18.7564,18.7036,18.7262,33100.0
2009-11-10 13:45:00,24.84,24.84,24.76,24.77,54700.0,18.7262,18.7262,18.6659,18.6734,54700.0
2009-11-10 13:50:00,24.77,24.86,24.77,24.85,32700.0,18.6734,18.7413,18.6734,18.7337,32700.0
2009-11-10 13:55:00,24.85,24.85,24.76,24.82,68000.0,18.7337,18.7337,18.6659,18.7111,68000.0
2009-11-10 14:00:00,24.82,24.82,24.75,24.75,42600.0,18.7111,18.7111,18.6584,18.6584,42600.0
2009-11-10 14:05:00,24.75,24.8,24.73,24.77,76500.0,18.6584,18.6961,18.6433,18.6734,76500.0
2009-11-10 14:10:00,24.78,24.78,24.7,24.72,38100.0,18.681,18.681,18.6207,18.6357,38100.0
2009-11-10 14:15:00,24.71,24.77,24.66,24.69,49900.0,18.6282,18.6734,18.5905,18.6131,49900.0
2009-11-10 14:20:00,24.7,24.74,24.69,24.7,62800.0,18.6207,18.6508,18.6131,18.6207,62800.0
2009-11-10 14:25:00,24.7,24.75,24.69,24.72,41300.0,18.6207,18.6584,18.6131,18.6357,41300.0
2009-11-10 14:30:00,24.71,24.77,24.68,24.74,179200.0,18.6282,18.6734,18.6056,18.6508,179200.0
2009-11-10 14:35:00,24.74,24.75,24.72,24.73,40500.0,18.6508,18.6584,18.6357,18.6433,40500.0
2009-11-10 14:40:00,24.72,24.73,24.68,24.69,44700.0,18.6357,18.6433,18.6056,18.6131,44700.0
2009-11-10 14:45:00,24.68,24.72,24.68,24.69,32100.0,18.6056,18.6357,18.6056,18.6131,32100.0
2009-11-10 14:50:00,24.69,24.7,24.63,24.64,49400.0,18.6131,18.6207,18.5679,18.5754,49400.0
2009-11-10 14:55:00,24.64,24.65,24.59,24.64,64100.0,18.5754,18.583,18.5377,18.5754,64100.0
2009-11-10 15:00:00,24.64,24.66,24.63,24.65,73200.0,18.5754,18.5905,18.5679,18.583,73200.0
2009-11-10 15:05:00,24.64,24.66,24.64,24.66,25300.0,18.5754,18.5905,18.5754,18.5905,25300.0
2009-11-10 15:10:00,24.66,24.71,24.64,24.69,59100.0,18.5905,18.6282,18.5754,18.6131,59100.0
2009-11-10 15:15:00,24.69,24.77,24.69,24.75,52000.0,18.6131,18.6734,18.6131,18.6584,52000.0
2009-11-10 15:20:00,24.75,24.76,24.69,24.75,34500.0,18.6584,18.6659,18.6131,18.6584,34500.0
2009-11-10 15:25:00,24.74,24.75,24.6,24.68,64700.0,18.6508,18.6584,18.5453,18.6056,64700.0
2009-11-10 15:30:00,24.68,24.7,24.65,24.65,37500.0,18.6056,18.6207,18.583,18.583,37500.0
2009-11-10 15:35:00,24.65,24.68,24.65,24.68,52600.0,18.583,18.6056,18.583,18.6056,52600.0
2009-11-10 15:40:00,24.68,24.7,24.66,24.66,57200.0,18.6056,18.6207,18.5905,18.5905,57200.0
2009-11-10 15:45:00,24.67,24.67,24.6,24.6,53700.0,18.598,18.598,18.5453,18.5453,53700.0
2009-11-10 15:50:00,24.6,24.62,24.56,24.56,97500.0,18.5453,18.5604,18.5151,18.5151,97500.0
2009-11-10 15:55:00,24.56,24.64,24.56,24.63,90600.0,18.5151,18.5754,18.5151,18.5679,90600.0
2009-11-11 09:30:00,24.72,24.76,24.7,24.71,12400.0,18.6357,18.6659,18.6207,18.6282,12400.0
2009-11-11 09:35:00,24.71,24.81,24.71,24.77,24400.0,18.6282,18.7036,18.6282,18.6734,24400.0
2009-11-11 09:40:00,24.77,24.81,24.72,24.74,29200.0,18.6734,18.7036,18.6357,18.6508,29200.0
2009-11-11 09:45:00,24.74,24.8,24.74,24.79,49200.0,18.6508,18.6961,18.6508,18.6885,49200.0
2009-11-11 09:50:00,24.79,24.8,24.77,24.78,20800.0,18.6885,18.6961,18.6734,18.681,20800.0
2009-11-11 09:55:00,24.79,24.87,24.79,24.82,28000.0,18.6885,18.7488,18.6885,18.7111,28000.0
2009-11-11 10:00:00,24.83,24.9,24.83,24.85,32700.0,18.7187,18.7714,18.7187,18.7337,32700.0
2009-11-11 10:05:00,24.86,24.88,24.85,24.86,30300.0,18.7413,18.7564,18.7337,18.7413,30300.0
2009-11-11 10:10:00,24.87,24.91,24.87,24.9,47600.0,18.7488,18.779,18.7488,18.7714,47600.0
2009-11-11 10:15:00,24.9,24.91,24.89,24.91,23600.0,18.7714,18.779,18.7639,18.779,23600.0
2009-11-11 10:20:00,24.91,24.99,24.91,24.98,58000.0,18.779,18.8393,18.779,18.8317,58000.0
2009-11-11 10:25:00,24.98,24.98,24.92,24.95,20800.0,18.8317,18.8317,18.7865,18.8091,20800.0
2009-11-11 10:30:00,24.93,24.96,24.9,24.94,32700.0,18.7941,18.8167,18.7714,18.8016,32700.0
2009-11-11 10:35:00,24.94,24.98,24.94,24.98,34800.0,18.8016,18.8317,18.8016,18.8317,34800.0
2009-11-11 10:40:00,24.97,24.99,24.91,24.95,80800.0,18.8242,18.8393,18.779,18.8091,80800.0
2009-11-11 10:45:00,24.95,24.95,24.84,24.84,56700.0,18.8091,18.8091,18.7262,18.7262,56700.0
2009-11-11 10:50:00,24.83,24.85,24.79,24.81,75800.0,18.7187,18.7337,18.6885,18.7036,75800.0
2009-11-11 10:55:00,24.81,24.84,24.75,24.82,52200.0,18.7036,18.7262,18.6584,18.7111,52200.0
2009-11-11 11:00:00,24.81,24.83,24.79,24.8,29400.0,18.7036,18.7187,18.6885,18.6961,29400.0
2009-11-11 11:05:00,24.8,24.83,24.74,24.75,35300.0,18.6961,18.7187,18.6508,18.6584,35300.0
2009-11-11 11:10:00,24.75,24.84,24.75,24.77,37500.0,18.6584,18.7262,18.6584,18.6734,37500.0
2009-11-11 11:15:00,24.76,24.82,24.75,24.82,211500.0,18.6659,18.7111,18.6584,18.7111,211500.0
2009-11-11 11:20:00,24.82,24.83,24.8,24.82,19900.0,18.7111,18.7187,18.6961,18.7111,19900.0
2009-11-11 11:25:00,24.82,24.83,24.75,24.77,51900.0,18.7111,18.7187,18.6584,18.6734,51900.0
2009-11-11 11:30:00,24.77,24.79,24.75,24.79,39000.0,18.6734,18.6885,18.6584,18.6885,39000.0
2009-11-11 11:35:00,24.78,24.86,24.78,24.83,27400.0,18.681,18.7413,18.681,18.7187,27400.0
2009-11-11 11:40:00,24.83,24.88,24.83,24.85,25100.0,18.7187,18.7564,18.7187,18.7337,25100.0
2009-11-11 11:45:00,24.85,24.88,24.82,24.82,229400.0,18.7337,18.7564,18.7111,18.7111,229400.0
2009-11-11 11:50:00,24.83,24.83,24.75,24.76,68000.0,18.7187,18.7187,18.6584,18.6659,68000.0
2009-11-11 11:55:00,24.75,24.78,24.7,24.7,71900.0,18.6584,18.681,18.6207,18.6207,71900.0
2009-11-11 12:00:00,24.7,24.74,24.68,24.68,26500.0,18.6207,18.6508,18.6056,18.6056,26500.0
2009-11-11 12:05:00,24.69,24.74,24.67,24.7,58500.0,18.6131,18.6508,18.598,18.6207,58500.0
2009-11-11 12:10:00,24.71,24.74,24.68,24.68,17700.0,18.6282,18.6508,18.6056,18.6056,17700.0
2009-11-11 12:15:00,24.68,24.7,24.65,24.67,24800.0,18.6056,18.6207,18.583,18.598,24800.0
2009-11-11 12:20:00,24.67,24.67,24.65,24.65,23000.0,18.598,18.598,18.583,18.583,23000.0
2009-11-11 12:25:00,24.65,24.71,24.65,24.71,28300.0,18.583,18.6282,18.583,18.6282,28300.0
2009-11-11 12:30:00,24.7,24.77,24.7,24.75,40400.0,18.6207,18.6734,18.6207,18.6584,40400.0
2009-11-11 12:35:00,24.76,24.8,24.72,24.72,25100.0,18.6659,18.6961,18.6357,18.6357,25100.0
2009-11-11 12:40:00,24.71,24.74,24.66,24.74,28700.0,18.6282,18.6508,18.5905,18.6508,28700.0
2009-11-11 12:45:00,24.74,24.79,24.66,24.67,28800.0,18.6508,18.6885,18.5905,18.598,28800.0
2009-11-11 12:50:00,24.67,24.67,24.65,24.66,18600.0,18.598,18.598,18.583,18.5905,18600.0
2009-11-11 12:55:00,24.65,24.66,24.64,24.65,40500.0,18.583,18.5905,18.5754,18.583,40500.0
2009-11-11 13:00:00,24.65,24.66,24.65,24.66,13500.0,18.583,18.5905,18.583,18.5905,13500.0
2009-11-11 13:05:00,24.66,24.71,24.64,24.71,29700.0,18.5905,18.6282,18.5754,18.6282,29700.0
2009-11-11 13:10:00,24.7,24.7,24.65,24.69,15900.0,18.6207,18.6207,18.583,18.6131,15900.0
2009-11-11 13:15:00,24.68,24.69,24.68,24.69,16500.0,18.6056,18.6131,18.6056,18.6131,16500.0
2009-11-11 13:20:00,24.69,24.73,24.69,24.7,23100.0,18.6131,18.6433,18.6131,18.6207,23100.0
2009-11-11 13:25:00,24.71,24.73,24.7,24.72,17500.0,18.6282,18.6433,18.6207,18.6357,17500.0
2009-11-11 13:30:00,24.71,24.73,24.7,24.7,18000.0,18.6282,18.6433,18.6207,18.6207,18000.0
2009-11-11 13:35:00,24.7,24.72,24.68,24.71,28100.0,18.6207,18.6357,18.6056,18.6282,28100.0
2009-11-11 13:40:00,24.71,24.8,24.69,24.76,112800.0,18.6282,18.6961,18.6131,18.6659,112800.0
2009-11-11 13:45:00,24.76,24.79,24.7,24.74,60900.0,18.6659,18.6885,18.6207,18.6508,60900.0
2009-11-11 13:50:00,24.74,24.77,24.68,24.68,31200.0,18.6508,18.6734,18.6056,18.6056,31200.0
2009-11-11 13:55:00,24.68,24.71,24.62,24.67,28900.0,18.6056,18.6282,18.5604,18.598,28900.0
2009-11-11 14:00:00,24.67,24.7,24.63,24.65,23300.0,18.598,18.6207,18.5679,18.583,23300.0
2009-11-11 14:05:00,24.64,24.72,24.63,24.69,59100.0,18.5754,18.6357,18.5679,18.6131,59100.0
2009-11-11 14:10:00,24.68,24.68,24.64,24.68,11700.0,18.6056,18.6056,18.5754,18.6056,11700.0
2009-11-11 14:15:00,24.68,24.7,24.65,24.69,29000.0,18.6056,18.6207,18.583,18.6131,29000.0
2009-11-11 14:20:00,24.68,24.69,24.63,24.63,18000.0,18.6056,18.6131,18.5679,18.5679,18000.0
2009-11-11 14:25:00,24.63,24.66,24.61,24.61,28900.0,18.5679,18.5905,18.5528,18.5528,28900.0
2009-11-11 14:30:00,24.62,24.64,24.59,24.59,27300.0,18.5604,18.5754,18.5377,18.5377,27300.0
2009-11-11 14:35:00,24.59,24.59,24.56,24.56,35300.0,18.5377,18.5377,18.5151,18.5151,35300.0
2009-11-11 14:40:00,24.56,24.56,24.53,24.54,25200.0,18.5151,18.5151,18.4925,18.5,25200.0
2009-11-11 14:45:00,24.54,24.6,24.53,24.6,24900.0,18.5,18.5453,18.4925,18.5453,24900.0
2009-11-11 14:50:00,24.6,24.63,24.58,24.59,23500.0,18.5453,18.5679,18.5302,18.5377,23500.0
2009-11-11 14:55:00,24.58,24.59,24.53,24.53,27100.0,18.5302,18.5377,18.4925,18.4925,27100.0
2009-11-11 15:00:00,24.53,24.61,24.53,24.61,27000.0,18.4925,18.5528,18.4925,18.5528,27000.0
2009-11-11 15:05:00,24.6,24.64,24.6,24.62,38600.0,18.5453,18.5754,18.5453,18.5604,38600.0
2009-11-11 15:10:00,24.61,24.63,24.55,24.62,37400.0,18.5528,18.5679,18.5076,18.5604,37400.0
2009-11-11 15:15:00,24.63,24.67,24.62,24.67,26100.0,18.5679,18.598,18.5604,18.598,26100.0
2009-11-11 15:20:00,24.67,24.67,24.59,24.6,33300.0,18.598,18.598,18.5377,18.5453,33300.0
2009-11-11 15:25:00,24.6,24.62,24.55,24.58,43100.0,18.5453,18.5604,18.5076,18.5302,43100.0
2009-11-11 15:30:00,24.58,24.65,24.58,24.6,44700.0,18.5302,18.583,18.5302,18.5453,44700.0
2009-11-11 15:35:00,24.6,24.65,24.57,24.64,49000.0,18.5453,18.583,18.5227,18.5754,49000.0
2009-11-11 15:40:00,24.64,24.71,24.64,24.7,69300.0,18.5754,18.6282,18.5754,18.6207,69300.0
2009-11-11 15:45:00,24.69,24.71,24.64,24.7,70200.0,18.6131,18.6282,18.5754,18.6207,70200.0
2009-11-11 15:50:00,24.7,24.72,24.64,24.7,116000.0,18.6207,18.6357,18.5754,18.6207,116000.0
2009-11-11 15:55:00,24.7,24.74,24.68,24.69,153100.0,18.6207,18.6508,18.6056,18.6131,153100.0
2009-11-12 09:30:00,24.57,24.82,24.57,24.77,25000.0,18.5227,18.7111,18.5227,18.6734,25000.0
2009-11-12 09:35:00,24.77,24.88,24.75,24.75,43300.0,18.6734,18.7564,18.6584,18.6584,43300.0
2009-11-12 09:40:00,24.75,24.8,24.71,24.75,53100.0,18.6584,18.6961,18.6282,18.6584,53100.0
2009-11-12 09:45:00,24.75,24.8,24.74,24.8,23200.0,18.6584,18.6961,18.6508,18.6961,23200.0
2009-11-12 09:50:00,24.8,24.82,24.73,24.73,55500.0,18.6961,18.7111,18.6433,18.6433,55500.0
2009-11-12 09:55:00,24.72,24.81,24.72,24.8,105200.0,18.6357,18.7036,18.6357,18.6961,105200.0
2009-11-12 10:00:00,24.8,24.81,24.64,24.7,112700.0,18.6961,18.7036,18.5754,18.6207,112700.0
2009-11-12 10:05:00,24.71,24.74,24.57,24.6,43600.0,18.6282,18.6508,18.5227,18.5453,43600.0
2009-11-12 10:10:00,24.61,24.63,24.5,24.53,30200.0,18.5528,18.5679,18.4699,18.4925,30200.0
2009-11-12 10:15:00,24.54,24.54,24.42,24.45,48000.0,18.5,18.5,18.4096,18.4322,48000.0
2009-11-12 10:20:00,24.45,24.6,24.45,24.6,7400.0,18.4322,18.5453,18.4322,18.5453,7400.0
2009-11-12 10:25:00,24.59,24.6,24.49,24.5,148300.0,18.5377,18.5453,18.4624,18.4699,148300.0
2009-11-12 10:30:00,24.49,24.52,24.48,24.52,7200.0,18.4624,18.485,18.4548,18.485,7200.0
2009-11-12 10:35:00,24.51,24.53,24.51,24.53,12100.0,18.4774,18.4925,18.4774,18.4925,12100.0
2009-11-12 10:40:00,24.53,24.61,24.53,24.61,12000.0,18.4925,18.5528,18.4925,18.5528,12000.0
2009-11-12 10:45:00,24.62,24.63,24.59,24.59,11100.0,18.5604,18.5679,18.5377,18.5377,11100.0
2009-11-12 10:50:00,24.59,24.62,24.5,24.5,20700.0,18.5377,18.5604,18.4699,18.4699,20700.0
2009-11-12 10:55:00,24.49,24.49,24.43,24.44,7800.0,18.4624,18.4624,18.4171,18.4247,7800.0
2009-11-12 11:00:00,24.43,24.47,24.41,24.41,40100.0,18.4171,18.4473,18.402,18.402,40100.0
2009-11-12 11:05:00,24.42,24.47,24.4,24.42,16500.0,18.4096,18.4473,18.3945,18.4096,16500.0
2009-11-12 11:10:00,24.43,24.44,24.39,24.41,6300.0,18.4171,18.4247,18.387,18.402,6300.0
2009-11-12 11:15:00,24.41,24.48,24.41,24.48,11000.0,18.402,18.4548,18.402,18.4548,11000.0
2009-11-12 11:20:00,24.48,24.52,24.48,24.51,10100.0,18.4548,18.485,18.4548,18.4774,10100.0
2009-11-12 11:25:00,24.51,24.51,24.42,24.42,19000.0,18.4774,18.4774,18.4096,18.4096,19000.0
2009-11-12 11:30:00,24.42,24.42,24.16,24.2,118800.0,18.4096,18.4096,18.2136,18.2437,118800.0
2009-11-12 11:35:00,24.2,24.28,24.16,24.28,32900.0,18.2437,18.304,18.2136,18.304,32900.0
2009-11-12 11:40:00,24.27,24.28,24.14,24.17,47000.0,18.2965,18.304,18.1985,18.2211,47000.0
2009-11-12 11:45:00,24.18,24.21,24.16,24.19,21300.0,18.2287,18.2513,18.2136,18.2362,21300.0
2009-11-12 11:50:00,24.19,24.2,24.15,24.15,15400.0,18.2362,18.2437,18.206,18.206,15400.0
2009-11-12 11:55:00,24.16,24.16,24.05,24.06,78500.0,18.2136,18.2136,18.1306,18.1382,78500.0
2009-11-12 12:00:00,24.06,24.07,23.94,24.0,138000.0,18.1382,18.1457,18.0477,18.093,138000.0
2009-11-12 12:05:00,24.0,24.05,23.94,24.05,31900.0,18.093,18.1306,18.0477,18.1306,31900.0
2009-11-12 12:10:00,24.05,24.05,23.99,24.0,46600.0,18.1306,18.1306,18.0854,18.093,46600.0
2009-11-12 12:15:00,24.0,24.01,23.97,23.99,27100.0,18.093,18.1005,18.0703,18.0854,27100.0
2009-11-12 12:20:00,24.0,24.0,23.99,23.99,16600.0,18.093,18.093,18.0854,18.0854,16600.0
2009-11-12 12:25:00,24.0,24.03,23.92,23.98,54200.0,18.093,18.1156,18.0326,18.0779,54200.0
2009-11-12 12:30:00,23.98,24.01,23.97,23.99,58600.0,18.0779,18.1005,18.0703,18.0854,58600.0
2009-11-12 12:35:00,23.99,24.03,23.93,23.97,72700.0,18.0854,18.1156,18.0402,18.0703,72700.0
2009-11-12 12:40:00,23.97,24.02,23.96,24.02,79500.0,18.0703,18.108,18.0628,18.108,79500.0
2009-11-12 12:45:00,24.01,24.02,23.96,24.0,66200.0,18.1005,18.108,18.0628,18.093,66200.0
2009-11-12 12:50:00,24.0,24.05,23.88,23.88,106700.0,18.093,18.1306,18.0025,18.0025,106700.0
2009-11-12 12:55:00,23.88,23.89,23.76,23.86,152500.0,18.0025,18.01,17.912,17.9874,152500.0
2009-11-12 13:00:00,23.86,23.93,23.84,23.89,54700.0,17.9874,18.0402,17.9723,18.01,54700.0
2009-11-12 13:05:00,23.88,23.91,23.81,23.85,28900.0,18.0025,18.0251,17.9497,17.9799,28900.0
2009-11-12 13:10:00,23.86,23.92,23.85,23.92,28200.0,17.9874,18.0326,17.9799,18.0326,28200.0
2009-11-12 13:15:00,23.92,24.01,23.91,23.99,46400.0,18.0326,18.1005,18.0251,18.0854,46400.0
2009-11-12 13:20:00,23.99,24.0,23.88,23.88,20500.0,18.0854,18.093,18.0025,18.0025,20500.0
2009-11-12 13:25:00,23.88,23.88,23.78,23.82,54500.0,18.0025,18.0025,17.9271,17.9573,54500.0
2009-11-12 13:30:00,23.83,23.89,23.81,23.82,36700.0,17.9648,18.01,17.9497,17.9573,36700.0
2009-11-12 13:35:00,23.82,23.93,23.8,23.92,57700.0,17.9573,18.0402,17.9422,18.0326,57700.0
2009-11-12 13:40:00,23.92,23.95,23.9,23.91,34600.0,18.0326,18.0553,18.0176,18.0251,34600.0
2009-11-12 13:45:00,23.91,23.98,23.91,23.97,80300.0,18.0251,18.0779,18.0251,18.0703,80300.0
2009-11-12 13:50:00,23.97,23.99,23.93,23.93,33500.0,18.0703,18.0854,18.0402,18.0402,33500.0
2009-11-12 13:55:00,23.93,23.95,23.92,23.95,69000.0,18.0402,18.0553,18.0326,18.0553,69000.0
2009-11-12 14:00:00,23.95,24.15,23.94,24.11,159100.0,18.0553,18.206,18.0477,18.1759,159100.0
2009-11-12 14:05:00,24.1,24.11,24.02,24.03,34700.0,18.1683,18.1759,18.108,18.1156,34700.0
2009-11-12 14:10:00,24.02,24.05,23.99,24.0,37400.0,18.108,18.1306,18.0854,18.093,37400.0
2009-11-12 14:15:00,24.0,24.01,23.98,24.0,21900.0,18.093,18.1005,18.0779,18.093,21900.0
2009-11-12 14:20:00,24.0,24.01,23.98,24.0,26400.0,18.093,18.1005,18.0779,18.093,26400.0
2009-11-12 14:25:00,24.0,24.01,23.98,23.98,26300.0,18.093,18.1005,18.0779,18.0779,26300.0
2009-11-12 14:30:00,23.99,23.99,23.83,23.85,112900.0,18.0854,18.0854,17.9648,17.9799,112900.0
2009-11-12 14:35:00,23.84,23.87,23.81,23.85,71900.0,17.9723,17.995,17.9497,17.9799,71900.0
2009-11-12 14:40:00,23.84,23.85,23.8,23.8,20000.0,17.9723,17.9799,17.9422,17.9422,20000.0
2009-11-12 14:45:00,23.81,23.81,23.73,23.73,65900.0,17.9497,17.9497,17.8894,17.8894,65900.0
2009-11-12 14:50:00,23.73,23.73,23.59,23.59,200300.0,17.8894,17.8894,17.7839,17.7839,200300.0
2009-11-12 14:55:00,23.6,23.64,23.55,23.64,171900.0,17.7914,17.8216,17.7537,17.8216,171900.0
2009-11-12 15:00:00,23.64,23.68,23.59,23.6,142700.0,17.8216,17.8517,17.7839,17.7914,142700.0
2009-11-12 15:05:00,23.6,23.61,23.59,23.6,63800.0,17.7914,17.7989,17.7839,17.7914,63800.0
2009-11-12 15:10:00,23.6,23.61,23.59,23.59,60900.0,17.7914,17.7989,17.7839,17.7839,60900.0
2009-11-12 15:15:00,23.6,23.61,23.59,23.59,64000.0,17.7914,17.7989,17.7839,17.7839,64000.0
2009-11-12 15:20:00,23.6,23.61,23.59,23.59,100400.0,17.7914,17.7989,17.7839,17.7839,100400.0
2009-11-12 15:25:00,23.59,23.62,23.53,23.57,100400.0,17.7839,17.8065,17.7386,17.7688,100400.0
2009-11-12 15:30:00,23.57,23.6,23.57,23.6,106900.0,17.7688,17.7914,17.7688,17.7914,106900.0
2009-11-12 15:35:00,23.6,23.65,23.56,23.56,119500.0,17.7914,17.8291,17.7612,17.7612,119500.0
2009-11-12 15:40:00,23.56,23.56,23.42,23.46,158600.0,17.7612,17.7612,17.6557,17.6859,158600.0
2009-11-12 15:45:00,23.46,23.54,23.45,23.5,114700.0,17.6859,17.7462,17.6783,17.716,114700.0
2009-11-12 15:50:00,23.5,23.51,23.47,23.49,105300.0,17.716,17.7236,17.6934,17.7085,105300.0
2009-11-12 15:55:00,23.48,23.49,23.41,23.41,382900.0,17.7009,17.7085,17.6482,17.6482,382900.0
2009-11-13 09:30:00,23.61,23.62,23.39,23.41,45800.0,17.7989,17.8065,17.6331,17.6482,45800.0
2009-11-13 09:35:00,23.41,23.58,23.34,23.56,46600.0,17.6482,17.7763,17.5954,17.7612,46600.0
2009-11-13 09:40:00,23.56,23.6,23.43,23.54,55200.0,17.7612,17.7914,17.6632,17.7462,55200.0
2009-11-13 09:45:00,23.54,23.66,23.54,23.61,23600.0,17.7462,17.8366,17.7462,17.7989,23600.0
2009-11-13 09:50:00,23.62,23.76,23.62,23.67,27700.0,17.8065,17.912,17.8065,17.8442,27700.0
2009-11-13 09:55:00,23.67,23.68,23.51,23.62,35800.0,17.8442,17.8517,17.7236,17.8065,35800.0
2009-11-13 10:00:00,23.63,23.75,23.54,23.66,28600.0,17.814,17.9045,17.7462,17.8366,28600.0
2009-11-13 10:05:00,23.66,23.77,23.66,23.71,44800.0,17.8366,17.9196,17.8366,17.8743,44800.0
2009-11-13 10:10:00,23.7,23.71,23.64,23.71,62500.0,17.8668,17.8743,17.8216,17.8743,62500.0
2009-11-13 10:15:00,23.7,24.6,23.66,23.68,89600.0,17.8668,18.5453,17.8366,17.8517,89600.0
2009-11-13 10:20:00,23.69,23.71,23.61,23.63,97000.0,17.8593,17.8743,17.7989,17.814,97000.0
2009-11-13 10:25:00,23.63,23.71,23.63,23.68,71200.0,17.814,17.8743,17.814,17.8517,71200.0
2009-11-13 10:30:00,23.68,23.77,23.67,23.73,58300.0,17.8517,17.9196,17.8442,17.8894,58300.0
2009-11-13 10:35:00,23.72,23.9,23.66,23.9,65700.0,17.8819,18.0176,17.8366,18.0176,65700.0
2009-11-13 10:40:00,23.9,23.98,23.81,23.96,94700.0,18.0176,18.0779,17.9497,18.0628,94700.0
2009-11-13 10:45:00,23.96,24.0,23.87,23.87,78700.0,18.0628,18.093,17.995,17.995,78700.0
2009-11-13 10:50:00,23.86,23.91,23.86,23.89,32700.0,17.9874,18.0251,17.9874,18.01,32700.0
2009-11-13 10:55:00,23.89,23.92,23.85,23.86,48000.0,18.01,18.0326,17.9799,17.9874,48000.0
2009-11-13 11:00:00,23.86,23.96,23.85,23.94,90200.0,17.9874,18.0628,17.9799,18.0477,90200.0
2009-11-13 11:05:00,23.93,23.94,23.85,23.86,21200.0,18.0402,18.0477,17.9799,17.9874,21200.0
2009-11-13 11:10:00,23.85,23.86,23.73,23.83,58200.0,17.9799,17.9874,17.8894,17.9648,58200.0
2009-11-13 11:15:00,23.83,23.86,23.8,23.8,17100.0,17.9648,17.9874,17.9422,17.9422,17100.0
2009-11-13 11:20:00,23.8,23.87,23.76,23.82,26300.0,17.9422,17.995,17.912,17.9573,26300.0
2009-11-13 11:25:00,23.82,23.86,23.82,23.83,33300.0,17.9573,17.9874,17.9573,17.9648,33300.0
2009-11-13 11:30:00,23.84,23.89,23.8,23.89,32400.0,17.9723,18.01,17.9422,18.01,32400.0
2009-11-13 11:35:00,23.89,24.02,23.89,24.02,26000.0,18.01,18.108,18.01,18.108,26000.0
2009-11-13 11:40:00,24.03,24.04,23.9,23.9,34300.0,18.1156,18.1231,18.0176,18.0176,34300.0
2009-11-13 11:45:00,23.89,23.89,23.82,23.82,37400.0,18.01,18.01,17.9573,17.9573,37400.0
2009-11-13 11:50:00,23.82,23.96,23.82,23.96,36900.0,17.9573,18.0628,17.9573,18.0628,36900.0
2009-11-13 11:55:00,23.96,24.07,23.96,24.06,24900.0,18.0628,18.1457,18.0628,18.1382,24900.0
2009-11-13 12:00:00,24.05,24.14,24.05,24.13,46400.0,18.1306,18.1985,18.1306,18.191,46400.0
2009-11-13 12:05:00,24.14,24.17,24.07,24.1,55000.0,18.1985,18.2211,18.1457,18.1683,55000.0
2009-11-13 12:10:00,24.1,24.16,24.09,24.15,13200.0,18.1683,18.2136,18.1608,18.206,13200.0
2009-11-13 12:15:00,24.16,24.23,24.13,24.16,27500.0,18.2136,18.2663,18.191,18.2136,27500.0
2009-11-13 12:20:00,24.16,24.21,24.16,24.18,18200.0,18.2136,18.2513,18.2136,18.2287,18200.0
2009-11-13 12:25:00,24.18,24.25,24.17,24.25,16500.0,18.2287,18.2814,18.2211,18.2814,16500.0
2009-11-13 12:30:00,24.25,24.25,24.16,24.16,26200.0,18.2814,18.2814,18.2136,18.2136,26200.0
2009-11-13 12:35:00,24.16,24.17,24.06,24.06,19600.0,18.2136,18.2211,18.1382,18.1382,19600.0
2009-11-13 12:40:00,24.07,24.09,24.05,24.08,12100.0,18.1457,18.1608,18.1306,18.1533,12100.0
2009-11-13 12:45:00,24.09,24.15,24.09,24.09,23800.0,18.1608,18.206,18.1608,18.1608,23800.0
2009-11-13 12:50:00,24.11,24.12,24.02,24.04,49700.0,18.1759,18.1834,18.108,18.1231,49700.0
2009-11-13 12:55:00,24.04,24.12,24.04,24.1,28300.0,18.1231,18.1834,18.1231,18.1683,28300.0
2009-11-13 13:00:00,24.1,24.11,24.07,24.07,20000.0,18.1683,18.1759,18.1457,18.1457,20000.0
2009-11-13 13:05:00,24.08,24.09,24.07,24.08,18500.0,18.1533,18.1608,18.1457,18.1533,18500.0
2009-11-13 13:10:00,24.08,24.08,24.01,24.04,30300.0,18.1533,18.1533,18.1005,18.1231,30300.0
2009-11-13 13:15:00,24.03,24.03,23.98,24.0,118800.0,18.1156,18.1156,18.0779,18.093,118800.0
2009-11-13 13:20:00,24.01,24.03,23.95,23.96,57100.0,18.1005,18.1156,18.0553,18.0628,57100.0
2009-11-13 13:25:00,23.95,23.97,23.92,23.93,30700.0,18.0553,18.0703,18.0326,18.0402,30700.0
2009-11-13 13:30:00,23.94,23.95,23.93,23.94,31800.0,18.0477,18.0553,18.0402,18.0477,31800.0
2009-11-13 13:35:00,23.94,24.0,23.93,23.99,23800.0,18.0477,18.093,18.0402,18.0854,23800.0
2009-11-13 13:40:00,23.99,23.99,23.93,23.94,11100.0,18.0854,18.0854,18.0402,18.0477,11100.0
2009-11-13 13:45:00,23.95,23.97,23.89,23.89,24200.0,18.0553,18.0703,18.01,18.01,24200.0
2009-11-13 13:50:00,23.89,23.9,23.87,23.88,16700.0,18.01,18.0176,17.995,18.0025,16700.0
2009-11-13 13:55:00,23.88,23.91,23.87,23.89,18700.0,18.0025,18.0251,17.995,18.01,18700.0
2009-11-13 14:00:00,23.89,23.91,23.85,23.9,25700.0,18.01,18.0251,17.9799,18.0176,25700.0
2009-11-13 14:05:00,23.9,23.91,23.88,23.91,19600.0,18.0176,18.0251,18.0025,18.0251,19600.0
2009-11-13 14:10:00,23.9,23.93,23.9,23.91,19700.0,18.0176,18.0402,18.0176,18.0251,19700.0
2009-11-13 14:15:00,23.91,23.92,23.82,23.82,39300.0,18.0251,18.0326,17.9573,17.9573,39300.0
2009-11-13 14:20:00,23.83,23.83,23.78,23.78,30500.0,17.9648,17.9648,17.9271,17.9271,30500.0
2009-11-13 14:25:00,23.78,23.81,23.77,23.79,40100.0,17.9271,17.9497,17.9196,17.9346,40100.0
2009-11-13 14:30:00,23.78,23.8,23.74,23.74,30100.0,17.9271,17.9422,17.8969,17.8969,30100.0
2009-11-13 14:35:00,23.74,23.78,23.73,23.76,85000.0,17.8969,17.9271,17.8894,17.912,85000.0
2009-11-13 14:40:00,23.75,23.85,23.74,23.8,31800.0,17.9045,17.9799,17.8969,17.9422,31800.0
2009-11-13 14:45:00,23.81,23.87,23.79,23.86,30900.0,17.9497,17.995,17.9346,17.9874,30900.0
2009-11-13 14:50:00,23.86,23.87,23.79,23.8,59000.0,17.9874,17.995,17.9346,17.9422,59000.0
2009-11-13 14:55:00,23.81,23.83,23.77,23.82,26700.0,17.9497,17.9648,17.9196,17.9573,26700.0
2009-11-13 15:00:00,23.81,23.83,23.76,23.77,36000.0,17.9497,17.9648,17.912,17.9196,36000.0
2009-11-13 15:05:00,23.77,23.88,23.77,23.88,36200.0,17.9196,18.0025,17.9196,18.0025,36200.0
2009-11-13 15:10:00,23.87,23.89,23.82,23.83,31200.0,17.995,18.01,17.9573,17.9648,31200.0
2009-11-13 15:15:00,23.84,23.88,23.81,23.82,38200.0,17.9723,18.0025,17.9497,17.9573,38200.0
2009-11-13 15:20:00,23.81,23.83,23.76,23.82,35200.0,17.9497,17.9648,17.912,17.9573,35200.0
2009-11-13 15:25:00,23.81,23.86,23.79,23.84,47200.0,17.9497,17.9874,17.9346,17.9723,47200.0
2009-11-13 15:30:00,23.84,23.86,23.81,23.81,73300.0,17.9723,17.9874,17.9497,17.9497,73300.0
2009-11-13 15:35:00,23.81,23.82,23.78,23.78,48700.0,17.9497,17.9573,17.9271,17.9271,48700.0
2009-11-13 15:40:00,23.78,23.86,23.76,23.85,74300.0,17.9271,17.9874,17.912,17.9799,74300.0
2009-11-13 15:45:00,23.85,23.92,23.85,23.91,92200.0,17.9799,18.0326,17.9799,18.0251,92200.0
2009-11-13 15:50:00,23.91,23.92,23.75,23.75,200500.0,18.0251,18.0326,17.9045,17.9045,200500.0
2009-11-13 15:55:00,23.75,23.76,23.72,23.75,253000.0,17.9045,17.912,17.8819,17.9045,253000.0
2009-11-16 09:30:00,24.1,24.13,24.0,24.02,31200.0,18.1683,18.191,18.093,18.108,31200.0
2009-11-16 09:35:00,24.02,24.18,24.01,24.14,38900.0,18.108,18.2287,18.1005,18.1985,38900.0
2009-11-16 09:40:00,24.16,24.2,24.11,24.14,21700.0,18.2136,18.2437,18.1759,18.1985,21700.0
2009-11-16 09:45:00,24.14,24.19,24.11,24.17,30100.0,18.1985,18.2362,18.1759,18.2211,30100.0
2009-11-16 09:50:00,24.17,24.28,24.17,24.28,51600.0,18.2211,18.304,18.2211,18.304,51600.0
2009-11-16 09:55:00,24.28,24.35,24.25,24.33,61400.0,18.304,18.3568,18.2814,18.3417,61400.0
2009-11-16 10:00:00,24.32,24.41,24.27,24.37,71700.0,18.3342,18.402,18.2965,18.3719,71700.0
2009-11-16 10:05:00,24.36,24.43,24.36,24.43,55900.0,18.3643,18.4171,18.3643,18.4171,55900.0
2009-11-16 10:10:00,24.42,24.44,24.39,24.41,53300.0,18.4096,18.4247,18.387,18.402,53300.0
2009-11-16 10:15:00,24.41,24.44,24.4,24.44,28700.0,18.402,18.4247,18.3945,18.4247,28700.0
2009-11-16 10:20:00,24.43,24.48,24.35,24.36,43300.0,18.4171,18.4548,18.3568,18.3643,43300.0
2009-11-16 10:25:00,24.36,24.44,24.32,24.43,44100.0,18.3643,18.4247,18.3342,18.4171,44100.0
2009-11-16 10:30:00,24.43,24.49,24.43,24.46,44900.0,18.4171,18.4624,18.4171,18.4397,44900.0
2009-11-16 10:35:00,24.46,24.48,24.43,24.47,23900.0,18.4397,18.4548,18.4171,18.4473,23900.0
2009-11-16 10:40:00,24.48,24.48,24.34,24.34,31300.0,18.4548,18.4548,18.3493,18.3493,31300.0
2009-11-16 10:45:00,24.34,24.36,24.32,24.32,32300.0,18.3493,18.3643,18.3342,18.3342,32300.0
2009-11-16 10:50:00,24.34,24.43,24.31,24.43,20800.0,18.3493,18.4171,18.3267,18.4171,20800.0
2009-11-16 10:55:00,24.43,24.48,24.37,24.39,37200.0,18.4171,18.4548,18.3719,18.387,37200.0
2009-11-16 11:00:00,24.4,24.42,24.3,24.31,23900.0,18.3945,18.4096,18.3191,18.3267,23900.0
2009-11-16 11:05:00,24.32,24.36,24.25,24.29,25500.0,18.3342,18.3643,18.2814,18.3116,25500.0
2009-11-16 11:10:00,24.3,24.35,24.29,24.3,27400.0,18.3191,18.3568,18.3116,18.3191,27400.0
2009-11-16 11:15:00,24.31,24.33,24.27,24.27,22100.0,18.3267,18.3417,18.2965,18.2965,22100.0
2009-11-16 11:20:00,24.28,24.31,24.24,24.31,16400.0,18.304,18.3267,18.2739,18.3267,16400.0
2009-11-16 11:25:00,24.31,24.32,24.23,24.23,33500.0,18.3267,18.3342,18.2663,18.2663,33500.0
2009-11-16 11:30:00,24.23,24.31,24.23,24.27,42400.0,18.2663,18.3267,18.2663,18.2965,42400.0
2009-11-16 11:35:00,24.27,24.27,24.19,24.19,31900.0,18.2965,18.2965,18.2362,18.2362,31900.0
2009-11-16 11:40:00,24.19,24.28,24.18,24.26,27700.0,18.2362,18.304,18.2287,18.289,27700.0
2009-11-16 11:45:00,24.27,24.3,24.25,24.28,21400.0,18.2965,18.3191,18.2814,18.304,21400.0
2009-11-16 11:50:00,24.28,24.29,24.23,24.24,16800.0,18.304,18.3116,18.2663,18.2739,16800.0
2009-11-16 11:55:00,24.24,24.25,24.19,24.19,17700.0,18.2739,18.2814,18.2362,18.2362,17700.0
2009-11-16 12:00:00,24.2,24.28,24.19,24.26,20500.0,18.2437,18.304,18.2362,18.289,20500.0
2009-11-16 12:05:00,24.26,24.29,24.26,24.27,19300.0,18.289,18.3116,18.289,18.2965,19300.0
2009-11-16 12:10:00,24.28,24.28,24.21,24.21,16200.0,18.304,18.304,18.2513,18.2513,16200.0
2009-11-16 12:15:00,24.21,24.21,24.11,24.12,44900.0,18.2513,18.2513,18.1759,18.1834,44900.0
2009-11-16 12:20:00,24.13,24.21,24.13,24.21,29900.0,18.191,18.2513,18.191,18.2513,29900.0
2009-11-16 12:25:00,24.21,24.29,24.21,24.28,34100.0,18.2513,18.3116,18.2513,18.304,34100.0
2009-11-16 12:30:00,24.28,24.34,24.28,24.33,27100.0,18.304,18.3493,18.304,18.3417,27100.0
2009-11-16 12:35:00,24.33,24.39,24.33,24.35,21800.0,18.3417,18.387,18.3417,18.3568,21800.0
2009-11-16 12:40:00,24.35,24.37,24.3,24.37,28400.0,18.3568,18.3719,18.3191,18.3719,28400.0
2009-11-16 12:45:00,24.36,24.37,24.28,24.29,25300.0,18.3643,18.3719,18.304,18.3116,25300.0
2009-11-16 12:50:00,24.29,24.32,24.28,24.28,25000.0,18.3116,18.3342,18.304,18.304,25000.0
2009-11-16 12:55:00,24.28,24.36,24.28,24.35,18800.0,18.304,18.3643,18.304,18.3568,18800.0
2009-11-16 13:00:00,24.36,24.37,24.33,24.33,20600.0,18.3643,18.3719,18.3417,18.3417,20600.0
2009-11-16 13:05:00,24.33,24.34,24.3,24.32,16200.0,18.3417,18.3493,18.3191,18.3342,16200.0
2009-11-16 13:10:00,24.33,24.36,24.28,24.28,15800.0,18.3417,18.3643,18.304,18.304,15800.0
2009-11-16 13:15:00,24.28,24.32,24.28,24.31,12700.0,18.304,18.3342,18.304,18.3267,12700.0
2009-11-16 13:20:00,24.3,24.34,24.3,24.34,13500.0,18.3191,18.3493,18.3191,18.3493,13500.0
2009-11-16 13:25:00,24.33,24.37,24.33,24.36,15900.0,18.3417,18.3719,18.3417,18.3643,15900.0
2009-11-16 13:30:00,24.36,24.39,24.35,24.39,19100.0,18.3643,18.387,18.3568,18.387,19100.0
2009-11-16 13:35:00,24.38,24.41,24.37,24.4,27000.0,18.3794,18.402,18.3719,18.3945,27000.0
2009-11-16 13:40:00,24.4,24.43,24.36,24.36,33200.0,18.3945,18.4171,18.3643,18.3643,33200.0
2009-11-16 13:45:00,24.35,24.38,24.3,24.38,38800.0,18.3568,18.3794,18.3191,18.3794,38800.0
2009-11-16 13:50:00,24.37,24.38,24.28,24.34,40300.0,18.3719,18.3794,18.304,18.3493,40300.0
2009-11-16 13:55:00,24.35,24.42,24.35,24.38,27000.0,18.3568,18.4096,18.3568,18.3794,27000.0
2009-11-16 14:00:00,24.38,24.44,24.38,24.42,27800.0,18.3794,18.4247,18.3794,18.4096,27800.0
2009-11-16 14:05:00,24.41,24.45,24.4,24.42,30200.0,18.402,18.4322,18.3945,18.4096,30200.0
2009-11-16 14:10:00,24.42,24.44,24.37,24.37,34300.0,18.4096,18.4247,18.3719,18.3719,34300.0
2009-11-16 14:15:00,24.38,24.44,24.36,24.36,53200.0,18.3794,18.4247,18.3643,18.3643,53200.0
2009-11-16 14:20:00,24.36,24.36,24.32,24.32,18500.0,18.3643,18.3643,18.3342,18.3342,18500.0
2009-11-16 14:25:00,24.32,24.35,24.31,24.31,17500.0,18.3342,18.3568,18.3267,18.3267,17500.0
2009-11-16 14:30:00,24.3,24.36,24.29,24.29,48900.0,18.3191,18.3643,18.3116,18.3116,48900.0
2009-11-16 14:35:00,24.28,24.35,24.28,24.35,14700.0,18.304,18.3568,18.304,18.3568,14700.0
2009-11-16 14:40:00,24.36,24.37,24.34,24.36,22000.0,18.3643,18.3719,18.3493,18.3643,22000.0
2009-11-16 14:45:00,24.35,24.36,24.33,24.34,19500.0,18.3568,18.3643,18.3417,18.3493,19500.0
2009-11-16 14:50:00,24.34,24.34,24.31,24.32,17600.0,18.3493,18.3493,18.3267,18.3342,17600.0
2009-11-16 14:55:00,24.31,24.35,24.3,24.33,33000.0,18.3267,18.3568,18.3191,18.3417,33000.0
2009-11-16 15:00:00,24.33,24.36,24.3,24.33,48300.0,18.3417,18.3643,18.3191,18.3417,48300.0
2009-11-16 15:05:00,24.34,24.42,24.33,24.41,25300.0,18.3493,18.4096,18.3417,18.402,25300.0
2009-11-16 15:10:00,24.4,24.42,24.26,24.26,34700.0,18.3945,18.4096,18.289,18.289,34700.0
2009-11-16 15:15:00,24.25,24.32,24.21,24.22,42200.0,18.2814,18.3342,18.2513,18.2588,42200.0
2009-11-16 15:20:00,24.2,24.33,24.19,24.32,34800.0,18.2437,18.3417,18.2362,18.3342,34800.0
2009-11-16 15:25:00,24.32,24.34,24.3,24.33,54200.0,18.3342,18.3493,18.3191,18.3417,54200.0
2009-11-16 15:30:00,24.34,24.36,24.26,24.26,63500.0,18.3493,18.3643,18.289,18.289,63500.0
2009-11-16 15:35:00,24.26,24.34,24.25,24.34,44200.0,18.289,18.3493,18.2814,18.3493,44200.0
2009-11-16 15:40:00,24.35,24.38,24.29,24.3,59000.0,18.3568,18.3794,18.3116,18.3191,59000.0
2009-11-16 15:45:00,24.32,24.34,24.3,24.33,44400.0,18.3342,18.3493,18.3191,18.3417,44400.0
2009-11-16 15:50:00,24.33,24.38,24.28,24.29,98600.0,18.3417,18.3794,18.304,18.3116,98600.0
2009-11-16 15:55:00,24.29,24.32,24.27,24.3,159300.0,18.3116,18.3342,18.2965,18.3191,159300.0
2009-11-17 09:30:00,24.28,24.29,24.0,24.0,41600.0,18.304,18.3116,18.093,18.093,41600.0
2009-11-17 09:35:00,24.01,24.2,24.0,24.13,50200.0,18.1005,18.2437,18.093,18.191,50200.0
2009-11-17 09:40:00,24.1,24.15,24.03,24.06,35700.0,18.1683,18.206,18.1156,18.1382,35700.0
2009-11-17 09:45:00,24.07,24.12,24.02,24.03,35700.0,18.1457,18.1834,18.108,18.1156,35700.0
2009-11-17 09:50:00,24.03,24.09,24.0,24.01,38700.0,18.1156,18.1608,18.093,18.1005,38700.0
2009-11-17 09:55:00,24.02,24.1,24.01,24.1,24300.0,18.108,18.1683,18.1005,18.1683,24300.0
2009-11-17 10:00:00,24.1,24.16,24.07,24.07,39400.0,18.1683,18.2136,18.1457,18.1457,39400.0
2009-11-17 10:05:00,24.08,24.12,24.06,24.08,29100.0,18.1533,18.1834,18.1382,18.1533,29100.0
2009-11-17 10:10:00,24.07,24.09,24.0,24.0,63100.0,18.1457,18.1608,18.093,18.093,63100.0
2009-11-17 10:15:00,24.0,24.1,23.93,24.1,69500.0,18.093,18.1683,18.0402,18.1683,69500.0
2009-11-17 10:20:00,24.1,24.15,24.08,24.09,33900.0,18.1683,18.206,18.1533,18.1608,33900.0
2009-11-17 10:25:00,24.11,24.22,24.1,24.21,16100.0,18.1759,18.2588,18.1683,18.2513,16100.0
2009-11-17 10:30:00,24.21,24.21,24.11,24.12,18700.0,18.2513,18.2513,18.1759,18.1834,18700.0
2009-11-17 10:35:00,24.14,24.18,24.14,24.18,20000.0,18.1985,18.2287,18.1985,18.2287,20000.0
2009-11-17 10:40:00,24.18,24.18,24.01,24.02,57700.0,18.2287,18.2287,18.1005,18.108,57700.0
2009-11-17 10:45:00,24.01,24.07,23.99,24.02,30000.0,18.1005,18.1457,18.0854,18.108,30000.0
2009-11-17 10:50:00,24.02,24.07,23.97,24.01,39100.0,18.108,18.1457,18.0703,18.1005,39100.0
2009-11-17 10:55:00,24.01,24.09,24.0,24.08,22600.0,18.1005,18.1608,18.093,18.1533,22600.0
2009-11-17 11:00:00,24.09,24.15,24.09,24.13,8300.0,18.1608,18.206,18.1608,18.191,8300.0
2009-11-17 11:05:00,24.13,24.15,24.1,24.14,28100.0,18.191,18.206,18.1683,18.1985,28100.0
2009-11-17 11:10:00,24.14,24.14,24.07,24.08,44100.0,18.1985,18.1985,18.1457,18.1533,44100.0
2009-11-17 11:15:00,24.07,24.08,24.05,24.05,25200.0,18.1457,18.1533,18.1306,18.1306,25200.0
2009-11-17 11:20:00,24.05,24.06,24.02,24.02,56200.0,18.1306,18.1382,18.108,18.108,56200.0
2009-11-17 11:25:00,24.03,24.11,24.02,24.11,26000.0,18.1156,18.1759,18.108,18.1759,26000.0
2009-11-17 11:30:00,24.11,24.13,24.11,24.13,10400.0,18.1759,18.191,18.1759,18.191,10400.0
2009-11-17 11:35:00,24.13,24.16,24.12,24.16,9700.0,18.191,18.2136,18.1834,18.2136,9700.0
2009-11-17 11:40:00,24.16,24.18,24.16,24.17,10600.0,18.2136,18.2287,18.2136,18.2211,10600.0
2009-11-17 11:45:00,24.17,24.18,24.08,24.09,22200.0,18.2211,18.2287,18.1533,18.1608,22200.0
2009-11-17 11:50:00,24.08,24.14,24.08,24.14,12100.0,18.1533,18.1985,18.1533,18.1985,12100.0
2009-11-17 11:55:00,24.14,24.15,24.13,24.14,13400.0,18.1985,18.206,18.191,18.1985,13400.0
2009-11-17 12:00:00,24.14,24.15,24.14,24.15,10500.0,18.1985,18.206,18.1985,18.206,10500.0
2009-11-17 12:05:00,24.15,24.15,24.11,24.14,17100.0,18.206,18.206,18.1759,18.1985,17100.0
2009-11-17 12:10:00,24.13,24.14,24.1,24.13,13500.0,18.191,18.1985,18.1683,18.191,13500.0
2009-11-17 12:15:00,24.13,24.13,24.06,24.07,11600.0,18.191,18.191,18.1382,18.1457,11600.0
2009-11-17 12:20:00,24.06,24.1,24.06,24.1,20100.0,18.1382,18.1683,18.1382,18.1683,20100.0
2009-11-17 12:25:00,24.09,24.12,24.09,24.11,21900.0,18.1608,18.1834,18.1608,18.1759,21900.0
2009-11-17 12:30:00,24.12,24.2,24.11,24.2,19800.0,18.1834,18.2437,18.1759,18.2437,19800.0
2009-11-17 12:35:00,24.19,24.21,24.17,24.21,15200.0,18.2362,18.2513,18.2211,18.2513,15200.0
2009-11-17 12:40:00,24.21,24.25,24.21,24.25,24600.0,18.2513,18.2814,18.2513,18.2814,24600.0
2009-11-17 12:45:00,24.25,24.29,24.24,24.24,34800.0,18.2814,18.3116,18.2739,18.2739,34800.0
2009-11-17 12:50:00,24.24,24.29,24.24,24.27,49400.0,18.2739,18.3116,18.2739,18.2965,49400.0
2009-11-17 12:55:00,24.28,24.32,24.27,24.3,35400.0,18.304,18.3342,18.2965,18.3191,35400.0
2009-11-17 13:00:00,24.29,24.3,24.2,24.2,24600.0,18.3116,18.3191,18.2437,18.2437,24600.0
2009-11-17 13:05:00,24.21,24.25,24.2,24.24,18700.0,18.2513,18.2814,18.2437,18.2739,18700.0
2009-11-17 13:10:00,24.25,24.25,24.21,24.21,14500.0,18.2814,18.2814,18.2513,18.2513,14500.0
2009-11-17 13:15:00,24.22,24.31,24.21,24.3,22600.0,18.2588,18.3267,18.2513,18.3191,22600.0
2009-11-17 13:20:00,24.29,24.33,24.29,24.33,15200.0,18.3116,18.3417,18.3116,18.3417,15200.0
2009-11-17 13:25:00,24.32,24.35,24.29,24.34,30300.0,18.3342,18.3568,18.3116,18.3493,30300.0
2009-11-17 13:30:00,24.35,24.35,24.34,24.34,12200.0,18.3568,18.3568,18.3493,18.3493,12200.0
2009-11-17 13:35:00,24.35,24.35,24.31,24.31,23600.0,18.3568,18.3568,18.3267,18.3267,23600.0
2009-11-17 13:40:00,24.32,24.34,24.3,24.33,27300.0,18.3342,18.3493,18.3191,18.3417,27300.0
2009-11-17 13:45:00,24.34,24.38,24.34,24.38,36900.0,18.3493,18.3794,18.3493,18.3794,36900.0
2009-11-17 13:50:00,24.38,24.41,24.37,24.37,27300.0,18.3794,18.402,18.3719,18.3719,27300.0
2009-11-17 13:55:00,24.37,24.37,24.27,24.3,19100.0,18.3719,18.3719,18.2965,18.3191,19100.0
2009-11-17 14:00:00,24.31,24.31,24.27,24.27,13100.0,18.3267,18.3267,18.2965,18.2965,13100.0
2009-11-17 14:05:00,24.27,24.29,24.25,24.27,16400.0,18.2965,18.3116,18.2814,18.2965,16400.0
2009-11-17 14:10:00,24.27,24.29,24.27,24.29,11100.0,18.2965,18.3116,18.2965,18.3116,11100.0
2009-11-17 14:15:00,24.29,24.29,24.28,24.29,14300.0,18.3116,18.3116,18.304,18.3116,14300.0
2009-11-17 14:20:00,24.29,24.29,24.22,24.23,12200.0,18.3116,18.3116,18.2588,18.2663,12200.0
2009-11-17 14:25:00,24.24,24.27,24.23,24.27,16500.0,18.2739,18.2965,18.2663,18.2965,16500.0
2009-11-17 14:30:00,24.26,24.27,24.24,24.24,11200.0,18.289,18.2965,18.2739,18.2739,11200.0
2009-11-17 14:35:00,24.24,24.28,24.22,24.28,39200.0,18.2739,18.304,18.2588,18.304,39200.0
2009-11-17 14:40:00,24.29,24.32,24.28,24.32,24700.0,18.3116,18.3342,18.304,18.3342,24700.0
2009-11-17 14:45:00,24.32,24.32,24.26,24.26,26300.0,18.3342,18.3342,18.289,18.289,26300.0
2009-11-17 14:50:00,24.27,24.27,24.23,24.26,17800.0,18.2965,18.2965,18.2663,18.289,17800.0
2009-11-17 14:55:00,24.26,24.3,24.26,24.28,22800.0,18.289,18.3191,18.289,18.304,22800.0
2009-11-17 15:00:00,24.27,24.29,24.25,24.28,27600.0,18.2965,18.3116,18.2814,18.304,27600.0
2009-11-17 15:05:00,24.29,24.32,24.24,24.3,43200.0,18.3116,18.3342,18.2739,18.3191,43200.0
2009-11-17 15:10:00,24.29,24.31,24.29,24.3,24300.0,18.3116,18.3267,18.3116,18.3191,24300.0
2009-11-17 15:15:00,24.29,24.32,24.27,24.32,23600.0,18.3116,18.3342,18.2965,18.3342,23600.0
2009-11-17 15:20:00,24.32,24.33,24.27,24.27,27300.0,18.3342,18.3417,18.2965,18.2965,27300.0
2009-11-17 15:25:00,24.28,24.29,24.25,24.26,42900.0,18.304,18.3116,18.2814,18.289,42900.0
2009-11-17 15:30:00,24.26,24.27,24.24,24.25,36000.0,18.289,18.2965,18.2739,18.2814,36000.0
2009-11-17 15:35:00,24.25,24.25,24.2,24.24,53700.0,18.2814,18.2814,18.2437,18.2739,53700.0
2009-11-17 15:40:00,24.24,24.28,24.24,24.26,40500.0,18.2739,18.304,18.2739,18.289,40500.0
2009-11-17 15:45:00,24.26,24.31,24.23,24.31,61000.0,18.289,18.3267,18.2663,18.3267,61000.0
2009-11-17 15:50:00,24.3,24.34,24.26,24.33,111900.0,18.3191,18.3493,18.289,18.3417,111900.0
2009-11-17 15:55:00,24.32,24.36,24.31,24.36,133800.0,18.3342,18.3643,18.3267,18.3643,133800.0
2009-11-18 09:30:00,24.36,24.4,24.27,24.38,23700.0,18.3643,18.3945,18.2965,18.3794,23700.0
2009-11-18 09:35:00,24.38,24.47,24.38,24.46,21400.0,18.3794,18.4473,18.3794,18.4397,21400.0
2009-11-18 09:40:00,24.47,24.47,24.35,24.44,20500.0,18.4473,18.4473,18.3568,18.4247,20500.0
2009-11-18 09:45:00,24.44,24.46,24.37,24.37,22600.0,18.4247,18.4397,18.3719,18.3719,22600.0
2009-11-18 09:50:00,24.35,24.35,24.25,24.25,42600.0,18.3568,18.3568,18.2814,18.2814,42600.0
2009-11-18 09:55:00,24.25,24.26,24.13,24.17,44500.0,18.2814,18.289,18.191,18.2211,44500.0
2009-11-18 10:00:00,24.17,24.17,24.08,24.08,41000.0,18.2211,18.2211,18.1533,18.1533,41000.0
2009-11-18 10:05:00,24.09,24.1,24.05,24.05,62700.0,18.1608,18.1683,18.1306,18.1306,62700.0
2009-11-18 10:10:00,24.05,24.12,24.02,24.1,48300.0,18.1306,18.1834,18.108,18.1683,48300.0
2009-11-18 10:15:00,24.1,24.12,24.1,24.1,14800.0,18.1683,18.1834,18.1683,18.1683,14800.0
2009-11-18 10:20:00,24.1,24.2,24.1,24.15,15100.0,18.1683,18.2437,18.1683,18.206,15100.0
2009-11-18 10:25:00,24.16,24.28,24.16,24.24,29400.0,18.2136,18.304,18.2136,18.2739,29400.0
2009-11-18 10:30:00,24.25,24.33,24.23,24.26,35700.0,18.2814,18.3417,18.2663,18.289,35700.0
2009-11-18 10:35:00,24.27,24.3,24.25,24.26,14700.0,18.2965,18.3191,18.2814,18.289,14700.0
2009-11-18 10:40:00,24.26,24.29,24.24,24.25,21600.0,18.289,18.3116,18.2739,18.2814,21600.0
2009-11-18 10:45:00,24.25,24.29,24.22,24.29,15300.0,18.2814,18.3116,18.2588,18.3116,15300.0
2009-11-18 10:50:00,24.3,24.33,24.29,24.33,9200.0,18.3191,18.3417,18.3116,18.3417,9200.0
2009-11-18 10:55:00,24.33,24.38,24.26,24.37,59000.0,18.3417,18.3794,18.289,18.3719,59000.0
2009-11-18 11:00:00,24.38,24.4,24.38,24.4,18000.0,18.3794,18.3945,18.3794,18.3945,18000.0
2009-11-18 11:05:00,24.4,24.41,24.39,24.39,13400.0,18.3945,18.402,18.387,18.387,13400.0
2009-11-18 11:10:00,24.39,24.39,24.3,24.33,25100.0,18.387,18.387,18.3191,18.3417,25100.0
2009-11-18 11:15:00,24.33,24.34,24.28,24.28,14800.0,18.3417,18.3493,18.304,18.304,14800.0
2009-11-18 11:20:00,24.28,24.31,24.25,24.31,60900.0,18.304,18.3267,18.2814,18.3267,60900.0
2009-11-18 11:25:00,24.3,24.31,24.29,24.3,16200.0,18.3191,18.3267,18.3116,18.3191,16200.0
2009-11-18 11:30:00,24.3,24.33,24.24,24.31,55600.0,18.3191,18.3417,18.2739,18.3267,55600.0
2009-11-18 11:35:00,24.3,24.32,24.28,24.29,24000.0,18.3191,18.3342,18.304,18.3116,24000.0
2009-11-18 11:40:00,24.28,24.34,24.28,24.34,11100.0,18.304,18.3493,18.304,18.3493,11100.0
2009-11-18 11:45:00,24.34,24.35,24.25,24.34,63800.0,18.3493,18.3568,18.2814,18.3493,63800.0
2009-11-18 11:50:00,24.35,24.39,24.34,24.37,31200.0,18.3568,18.387,18.3493,18.3719,31200.0
2009-11-18 11:55:00,24.37,24.39,24.37,24.38,17000.0,18.3719,18.387,18.3719,18.3794,17000.0
2009-11-18 12:00:00,24.38,24.39,24.36,24.36,12900.0,18.3794,18.387,18.3643,18.3643,12900.0
2009-11-18 12:05:00,24.37,24.38,24.36,24.37,12500.0,18.3719,18.3794,18.3643,18.3719,12500.0
2009-11-18 12:10:00,24.37,24.39,24.37,24.37,9600.0,18.3719,18.387,18.3719,18.3719,9600.0
2009-11-18 12:15:00,24.38,24.39,24.37,24.39,14200.0,18.3794,18.387,18.3719,18.387,14200.0
2009-11-18 12:20:00,24.39,24.4,24.39,24.39,13100.0,18.387,18.3945,18.387,18.387,13100.0
2009-11-18 12:25:00,24.39,24.4,24.39,24.39,17800.0,18.387,18.3945,18.387,18.387,17800.0
2009-11-18 12:30:00,24.4,24.41,24.39,24.41,22900.0,18.3945,18.402,18.387,18.402,22900.0
2009-11-18 12:35:00,24.4,24.49,24.4,24.45,68500.0,18.3945,18.4624,18.3945,18.4322,68500.0
2009-11-18 12:40:00,24.44,24.45,24.43,24.45,17700.0,18.4247,18.4322,18.4171,18.4322,17700.0
2009-11-18 12:45:00,24.45,24.47,24.42,24.44,37000.0,18.4322,18.4473,18.4096,18.4247,37000.0
2009-11-18 12:50:00,24.43,24.48,24.43,24.47,49500.0,18.4171,18.4548,18.4171,18.4473,49500.0
2009-11-18 12:55:00,24.48,24.49,24.43,24.48,41600.0,18.4548,18.4624,18.4171,18.4548,41600.0
2009-11-18 13:00:00,24.48,24.49,24.45,24.45,64400.0,18.4548,18.4624,18.4322,18.4322,64400.0
2009-11-18 13:05:00,24.45,24.49,24.45,24.48,28500.0,18.4322,18.4624,18.4322,18.4548,28500.0
2009-11-18 13:10:00,24.48,24.51,24.45,24.45,29200.0,18.4548,18.4774,18.4322,18.4322,29200.0
2009-11-18 13:15:00,24.45,24.46,24.45,24.46,21300.0,18.4322,18.4397,18.4322,18.4397,21300.0
2009-11-18 13:20:00,24.45,24.45,24.41,24.42,26800.0,18.4322,18.4322,18.402,18.4096,26800.0
2009-11-18 13:25:00,24.43,24.47,24.43,24.46,30300.0,18.4171,18.4473,18.4171,18.4397,30300.0
2009-11-18 13:30:00,24.46,24.47,24.45,24.45,22000.0,18.4397,18.4473,18.4322,18.4322,22000.0
2009-11-18 13:35:00,24.45,24.46,24.45,24.45,7300.0,18.4322,18.4397,18.4322,18.4322,7300.0
2009-11-18 13:40:00,24.45,24.47,24.44,24.45,46500.0,18.4322,18.4473,18.4247,18.4322,46500.0
2009-11-18 13:45:00,24.45,24.46,24.4,24.4,32500.0,18.4322,18.4397,18.3945,18.3945,32500.0
2009-11-18 13:50:00,24.4,24.45,24.39,24.45,45200.0,18.3945,18.4322,18.387,18.4322,45200.0
2009-11-18 13:55:00,24.44,24.46,24.4,24.41,15300.0,18.4247,18.4397,18.3945,18.402,15300.0
2009-11-18 14:00:00,24.41,24.41,24.4,24.4,11400.0,18.402,18.402,18.3945,18.3945,11400.0
2009-11-18 14:05:00,24.41,24.41,24.38,24.38,15500.0,18.402,18.402,18.3794,18.3794,15500.0
2009-11-18 14:10:00,24.38,24.4,24.36,24.37,25100.0,18.3794,18.3945,18.3643,18.3719,25100.0
2009-11-18 14:15:00,24.37,24.38,24.35,24.35,29100.0,18.3719,18.3794,18.3568,18.3568,29100.0
2009-11-18 14:20:00,24.35,24.37,24.35,24.36,31400.0,18.3568,18.3719,18.3568,18.3643,31400.0
2009-11-18 14:25:00,24.36,24.36,24.33,24.33,17500.0,18.3643,18.3643,18.3417,18.3417,17500.0
2009-11-18 14:30:00,24.33,24.34,24.33,24.33,11500.0,18.3417,18.3493,18.3417,18.3417,11500.0
2009-11-18 14:35:00,24.33,24.33,24.31,24.31,107500.0,18.3417,18.3417,18.3267,18.3267,107500.0
2009-11-18 14:40:00,24.31,24.35,24.28,24.29,55500.0,18.3267,18.3568,18.304,18.3116,55500.0
2009-11-18 14:45:00,24.29,24.29,24.26,24.26,24700.0,18.3116,18.3116,18.289,18.289,24700.0
2009-11-18 14:50:00,24.27,24.27,24.23,24.23,37000.0,18.2965,18.2965,18.2663,18.2663,37000.0
2009-11-18 14:55:00,24.23,24.23,24.2,24.21,41400.0,18.2663,18.2663,18.2437,18.2513,41400.0
2009-11-18 15:00:00,24.21,24.23,24.21,24.23,48300.0,18.2513,18.2663,18.2513,18.2663,48300.0
2009-11-18 15:05:00,24.23,24.25,24.2,24.25,70500.0,18.2663,18.2814,18.2437,18.2814,70500.0
2009-11-18 15:10:00,24.25,24.27,24.24,24.27,47200.0,18.2814,18.2965,18.2739,18.2965,47200.0
2009-11-18 15:15:00,24.27,24.3,24.22,24.23,57900.0,18.2965,18.3191,18.2588,18.2663,57900.0
2009-11-18 15:20:00,24.22,24.27,24.22,24.25,69500.0,18.2588,18.2965,18.2588,18.2814,69500.0
2009-11-18 15:25:00,24.25,24.26,24.25,24.25,34300.0,18.2814,18.289,18.2814,18.2814,34300.0
2009-11-18 15:30:00,24.25,24.32,24.25,24.31,113700.0,18.2814,18.3342,18.2814,18.3267,113700.0
2009-11-18 15:35:00,24.32,24.34,24.31,24.32,55400.0,18.3342,18.3493,18.3267,18.3342,55400.0
2009-11-18 15:40:00,24.32,24.42,24.32,24.42,137800.0,18.3342,18.4096,18.3342,18.4096,137800.0
2009-11-18 15:45:00,24.41,24.42,24.37,24.37,151400.0,18.402,18.4096,18.3719,18.3719,151400.0
2009-11-18 15:50:00,24.38,24.38,24.37,24.37,168000.0,18.3794,18.3794,18.3719,18.3719,168000.0
2009-11-18 15:55:00,24.37,24.39,24.33,24.37,425500.0,18.3719,18.387,18.3417,18.3719,425500.0
2009-11-19 09:30:00,24.13,24.34,23.93,23.96,53000.0,18.191,18.3493,18.0402,18.0628,53000.0
2009-11-19 09:35:00,23.92,23.95,23.66,23.67,59400.0,18.0326,18.0553,17.8366,17.8442,59400.0
2009-11-19 09:40:00,23.67,23.7,23.53,23.55,79400.0,17.8442,17.8668,17.7386,17.7537,79400.0
2009-11-19 09:45:00,23.56,23.63,23.51,23.61,72500.0,17.7612,17.814,17.7236,17.7989,72500.0
2009-11-19 09:50:00,23.62,23.7,23.59,23.62,42400.0,17.8065,17.8668,17.7839,17.8065,42400.0
2009-11-19 09:55:00,23.64,23.7,23.55,23.62,45600.0,17.8216,17.8668,17.7537,17.8065,45600.0
2009-11-19 10:00:00,23.62,23.68,23.56,23.66,70100.0,17.8065,17.8517,17.7612,17.8366,70100.0
2009-11-19 10:05:00,23.67,23.68,23.65,23.67,33200.0,17.8442,17.8517,17.8291,17.8442,33200.0
2009-11-19 10:10:00,23.67,23.79,23.67,23.79,72700.0,17.8442,17.9346,17.8442,17.9346,72700.0
2009-11-19 10:15:00,23.79,23.83,23.77,23.8,62100.0,17.9346,17.9648,17.9196,17.9422,62100.0
2009-11-19 10:20:00,23.81,23.85,23.8,23.83,38400.0,17.9497,17.9799,17.9422,17.9648,38400.0
2009-11-19 10:25:00,23.84,23.93,23.83,23.93,28700.0,17.9723,18.0402,17.9648,18.0402,28700.0
2009-11-19 10:30:00,23.93,23.93,23.85,23.9,163900.0,18.0402,18.0402,17.9799,18.0176,163900.0
2009-11-19 10:35:00,23.9,23.9,23.81,23.87,29900.0,18.0176,18.0176,17.9497,17.995,29900.0
2009-11-19 10:40:00,23.86,23.88,23.82,23.82,30600.0,17.9874,18.0025,17.9573,17.9573,30600.0
2009-11-19 10:45:00,23.83,23.83,23.65,23.66,19100.0,17.9648,17.9648,17.8291,17.8366,19100.0
2009-11-19 10:50:00,23.66,23.73,23.61,23.73,41200.0,17.8366,17.8894,17.7989,17.8894,41200.0
2009-11-19 10:55:00,23.73,23.75,23.7,23.7,19600.0,17.8894,17.9045,17.8668,17.8668,19600.0
2009-11-19 11:00:00,23.7,23.75,23.7,23.74,22200.0,17.8668,17.9045,17.8668,17.8969,22200.0
2009-11-19 11:05:00,23.74,23.76,23.71,23.74,39700.0,17.8969,17.912,17.8743,17.8969,39700.0
2009-11-19 11:10:00,23.74,23.76,23.69,23.71,33700.0,17.8969,17.912,17.8593,17.8743,33700.0
2009-11-19 11:15:00,23.71,23.73,23.62,23.62,22700.0,17.8743,17.8894,17.8065,17.8065,22700.0
2009-11-19 11:20:00,23.62,23.62,23.59,23.6,27500.0,17.8065,17.8065,17.7839,17.7914,27500.0
2009-11-19 11:25:00,23.6,23.67,23.6,23.65,15000.0,17.7914,17.8442,17.7914,17.8291,15000.0
2009-11-19 11:30:00,23.64,23.65,23.62,23.62,11600.0,17.8216,17.8291,17.8065,17.8065,11600.0
2009-11-19 11:35:00,23.62,23.62,23.58,23.61,12600.0,17.8065,17.8065,17.7763,17.7989,12600.0
2009-11-19 11:40:00,23.61,23.61,23.54,23.54,26500.0,17.7989,17.7989,17.7462,17.7462,26500.0
2009-11-19 11:45:00,23.53,23.53,23.5,23.5,22100.0,17.7386,17.7386,17.716,17.716,22100.0
2009-11-19 11:50:00,23.51,23.51,23.47,23.49,18900.0,17.7236,17.7236,17.6934,17.7085,18900.0
2009-11-19 11:55:00,23.48,23.49,23.48,23.49,40300.0,17.7009,17.7085,17.7009,17.7085,40300.0
2009-11-19 12:00:00,23.48,23.5,23.45,23.48,65500.0,17.7009,17.716,17.6783,17.7009,65500.0
2009-11-19 12:05:00,23.48,23.48,23.4,23.41,34500.0,17.7009,17.7009,17.6406,17.6482,34500.0
2009-11-19 12:10:00,23.41,23.45,23.41,23.42,22600.0,17.6482,17.6783,17.6482,17.6557,22600.0
2009-11-19 12:15:00,23.42,23.42,23.38,23.39,32500.0,17.6557,17.6557,17.6256,17.6331,32500.0
2009-11-19 12:20:00,23.39,23.39,23.35,23.36,159000.0,17.6331,17.6331,17.6029,17.6105,159000.0
2009-11-19 12:25:00,23.37,23.38,23.32,23.33,27600.0,17.618,17.6256,17.5803,17.5879,27600.0
2009-11-19 12:30:00,23.32,23.33,23.31,23.31,28500.0,17.5803,17.5879,17.5728,17.5728,28500.0
2009-11-19 12:35:00,23.31,23.37,23.31,23.37,26100.0,17.5728,17.618,17.5728,17.618,26100.0
2009-11-19 12:40:00,23.37,23.4,23.36,23.4,35900.0,17.618,17.6406,17.6105,17.6406,35900.0
2009-11-19 12:45:00,23.4,23.42,23.37,23.39,64000.0,17.6406,17.6557,17.618,17.6331,64000.0
2009-11-19 12:50:00,23.39,23.42,23.39,23.41,22600.0,17.6331,17.6557,17.6331,17.6482,22600.0
2009-11-19 12:55:00,23.42,23.42,23.37,23.38,53900.0,17.6557,17.6557,17.618,17.6256,53900.0
2009-11-19 13:00:00,23.39,23.44,23.38,23.4,21100.0,17.6331,17.6708,17.6256,17.6406,21100.0
2009-11-19 13:05:00,23.41,23.43,23.41,23.43,16600.0,17.6482,17.6632,17.6482,17.6632,16600.0
2009-11-19 13:10:00,23.43,23.46,23.42,23.43,28200.0,17.6632,17.6859,17.6557,17.6632,28200.0
2009-11-19 13:15:00,23.44,23.47,23.44,23.47,18500.0,17.6708,17.6934,17.6708,17.6934,18500.0
2009-11-19 13:20:00,23.47,23.48,23.45,23.46,21700.0,17.6934,17.7009,17.6783,17.6859,21700.0
2009-11-19 13:25:00,23.46,23.47,23.4,23.4,23300.0,17.6859,17.6934,17.6406,17.6406,23300.0
2009-11-19 13:30:00,23.4,23.4,23.38,23.39,20600.0,17.6406,17.6406,17.6256,17.6331,20600.0
2009-11-19 13:35:00,23.39,23.42,23.39,23.42,14500.0,17.6331,17.6557,17.6331,17.6557,14500.0
2009-11-19 13:40:00,23.42,23.46,23.41,23.42,27400.0,17.6557,17.6859,17.6482,17.6557,27400.0
2009-11-19 13:45:00,23.42,23.43,23.35,23.37,36400.0,17.6557,17.6632,17.6029,17.618,36400.0
2009-11-19 13:50:00,23.36,23.4,23.36,23.4,19600.0,17.6105,17.6406,17.6105,17.6406,19600.0
2009-11-19 13:55:00,23.4,23.4,23.38,23.4,18400.0,17.6406,17.6406,17.6256,17.6406,18400.0
2009-11-19 14:00:00,23.4,23.4,23.39,23.4,24000.0,17.6406,17.6406,17.6331,17.6406,24000.0
2009-11-19 14:05:00,23.4,23.4,23.35,23.36,36400.0,17.6406,17.6406,17.6029,17.6105,36400.0
2009-11-19 14:10:00,23.36,23.36,23.31,23.35,90400.0,17.6105,17.6105,17.5728,17.6029,90400.0
2009-11-19 14:15:00,23.36,23.36,23.32,23.33,24200.0,17.6105,17.6105,17.5803,17.5879,24200.0
2009-11-19 14:20:00,23.33,23.35,23.31,23.35,32600.0,17.5879,17.6029,17.5728,17.6029,32600.0
2009-11-19 14:25:00,23.35,23.38,23.34,23.38,36400.0,17.6029,17.6256,17.5954,17.6256,36400.0
2009-11-19 14:30:00,23.37,23.39,23.33,23.36,38800.0,17.618,17.6331,17.5879,17.6105,38800.0
2009-11-19 14:35:00,23.36,23.37,23.36,23.36,15000.0,17.6105,17.618,17.6105,17.6105,15000.0
2009-11-19 14:40:00,23.36,23.37,23.36,23.36,19100.0,17.6105,17.618,17.6105,17.6105,19100.0
2009-11-19 14:45:00,23.36,23.37,23.28,23.28,61300.0,17.6105,17.618,17.5502,17.5502,61300.0
2009-11-19 14:50:00,23.28,23.3,23.26,23.27,65300.0,17.5502,17.5652,17.5351,17.5426,65300.0
2009-11-19 14:55:00,23.27,23.31,23.2,23.24,121600.0,17.5426,17.5728,17.4899,17.52,121600.0
2009-11-19 15:00:00,23.25,23.3,23.25,23.3,56500.0,17.5275,17.5652,17.5275,17.5652,56500.0
2009-11-19 15:05:00,23.3,23.31,23.26,23.29,55800.0,17.5652,17.5728,17.5351,17.5577,55800.0
2009-11-19 15:10:00,23.3,23.34,23.27,23.31,125100.0,17.5652,17.5954,17.5426,17.5728,125100.0
2009-11-19 15:15:00,23.3,23.35,23.28,23.34,95700.0,17.5652,17.6029,17.5502,17.5954,95700.0
2009-11-19 15:20:00,23.34,23.35,23.27,23.31,65300.0,17.5954,17.6029,17.5426,17.5728,65300.0
2009-11-19 15:25:00,23.31,23.34,23.29,23.34,71100.0,17.5728,17.5954,17.5577,17.5954,71100.0
2009-11-19 15:30:00,23.34,23.36,23.29,23.35,123900.0,17.5954,17.6105,17.5577,17.6029,123900.0
2009-11-19 15:35:00,23.35,23.38,23.32,23.38,123200.0,17.6029,17.6256,17.5803,17.6256,123200.0
2009-11-19 15:40:00,23.38,23.45,23.35,23.43,132100.0,17.6256,17.6783,17.6029,17.6632,132100.0
2009-11-19 15:45:00,23.43,23.51,23.42,23.49,144300.0,17.6632,17.7236,17.6557,17.7085,144300.0
2009-11-19 15:50:00,23.48,23.49,23.36,23.36,183600.0,17.7009,17.7085,17.6105,17.6105,183600.0
2009-11-19 15:55:00,23.37,23.37,23.34,23.35,341400.0,17.618,17.618,17.5954,17.6029,341400.0
2009-11-20 09:30:00,23.18,23.29,23.15,23.19,27200.0,17.4748,17.5577,17.4522,17.4823,27200.0
2009-11-20 09:35:00,23.19,23.37,23.18,23.35,23000.0,17.4823,17.618,17.4748,17.6029,23000.0
2009-11-20 09:40:00,23.31,23.46,23.21,23.42,29600.0,17.5728,17.6859,17.4974,17.6557,29600.0
2009-11-20 09:45:00,23.43,23.47,23.38,23.41,34100.0,17.6632,17.6934,17.6256,17.6482,34100.0
2009-11-20 09:50:00,23.41,23.41,23.33,23.37,27000.0,17.6482,17.6482,17.5879,17.618,27000.0
2009-11-20 09:55:00,23.37,23.47,23.37,23.44,167500.0,17.618,17.6934,17.618,17.6708,167500.0
2009-11-20 10:00:00,23.45,23.59,23.44,23.55,66600.0,17.6783,17.7839,17.6708,17.7537,66600.0
2009-11-20 10:05:00,23.56,23.56,23.31,23.34,91600.0,17.7612,17.7612,17.5728,17.5954,91600.0
2009-11-20 10:10:00,23.34,23.47,23.34,23.47,44200.0,17.5954,17.6934,17.5954,17.6934,44200.0
2009-11-20 10:15:00,23.47,23.49,23.43,23.48,26000.0,17.6934,17.7085,17.6632,17.7009,26000.0
2009-11-20 10:20:00,23.49,23.52,23.46,23.46,21200.0,17.7085,17.7311,17.6859,17.6859,21200.0
2009-11-20 10:25:00,23.46,23.48,23.43,23.46,37900.0,17.6859,17.7009,17.6632,17.6859,37900.0
2009-11-20 10:30:00,23.46,23.48,23.39,23.4,42500.0,17.6859,17.7009,17.6331,17.6406,42500.0
2009-11-20 10:35:00,23.4,23.48,23.39,23.45,51700.0,17.6406,17.7009,17.6331,17.6783,51700.0
2009-11-20 10:40:00,23.45,23.45,23.41,23.42,33400.0,17.6783,17.6783,17.6482,17.6557,33400.0
2009-11-20 10:45:00,23.42,23.44,23.41,23.44,25600.0,17.6557,17.6708,17.6482,17.6708,25600.0
2009-11-20 10:50:00,23.43,23.46,23.41,23.46,19000.0,17.6632,17.6859,17.6482,17.6859,19000.0
2009-11-20 10:55:00,23.47,23.51,23.46,23.47,13900.0,17.6934,17.7236,17.6859,17.6934,13900.0
2009-11-20 11:00:00,23.48,23.53,23.47,23.52,10600.0,17.7009,17.7386,17.6934,17.7311,10600.0
2009-11-20 11:05:00,23.52,23.55,23.51,23.55,27200.0,17.7311,17.7537,17.7236,17.7537,27200.0
2009-11-20 11:10:00,23.56,23.6,23.54,23.58,28700.0,17.7612,17.7914,17.7462,17.7763,28700.0
2009-11-20 11:15:00,23.58,23.59,23.53,23.55,24000.0,17.7763,17.7839,17.7386,17.7537,24000.0
2009-11-20 11:20:00,23.55,23.56,23.54,23.55,26900.0,17.7537,17.7612,17.7462,17.7537,26900.0
2009-11-20 11:25:00,23.54,23.56,23.52,23.54,36900.0,17.7462,17.7612,17.7311,17.7462,36900.0
2009-11-20 11:30:00,23.53,23.54,23.49,23.53,31200.0,17.7386,17.7462,17.7085,17.7386,31200.0
2009-11-20 11:35:00,23.52,23.53,23.45,23.49,30700.0,17.7311,17.7386,17.6783,17.7085,30700.0
2009-11-20 11:40:00,23.49,23.5,23.45,23.5,14700.0,17.7085,17.716,17.6783,17.716,14700.0
2009-11-20 11:45:00,23.5,23.54,23.5,23.53,24500.0,17.716,17.7462,17.716,17.7386,24500.0
2009-11-20 11:50:00,23.53,23.54,23.53,23.53,15200.0,17.7386,17.7462,17.7386,17.7386,15200.0
2009-11-20 11:55:00,23.53,23.54,23.53,23.54,17500.0,17.7386,17.7462,17.7386,17.7462,17500.0
2009-11-20 12:00:00,23.53,23.57,23.53,23.56,33900.0,17.7386,17.7688,17.7386,17.7612,33900.0
2009-11-20 12:05:00,23.56,23.56,23.5,23.5,78500.0,17.7612,17.7612,17.716,17.716,78500.0
2009-11-20 12:10:00,23.53,23.59,23.52,23.58,16700.0,17.7386,17.7839,17.7311,17.7763,16700.0
2009-11-20 12:15:00,23.58,23.59,23.58,23.58,73800.0,17.7763,17.7839,17.7763,17.7763,73800.0
2009-11-20 12:20:00,23.58,23.59,23.52,23.54,61000.0,17.7763,17.7839,17.7311,17.7462,61000.0
2009-11-20 12:25:00,23.54,23.54,23.53,23.54,82000.0,17.7462,17.7462,17.7386,17.7462,82000.0
2009-11-20 12:30:00,23.54,23.55,23.53,23.55,59800.0,17.7462,17.7537,17.7386,17.7537,59800.0
2009-11-20 12:35:00,23.55,23.55,23.54,23.55,20000.0,17.7537,17.7537,17.7462,17.7537,20000.0
2009-11-20 12:40:00,23.54,23.55,23.54,23.55,22500.0,17.7462,17.7537,17.7462,17.7537,22500.0
2009-11-20 12:45:00,23.55,23.55,23.54,23.55,17200.0,17.7537,17.7537,17.7462,17.7537,17200.0
2009-11-20 12:50:00,23.55,23.55,23.47,23.48,58000.0,17.7537,17.7537,17.6934,17.7009,58000.0
2009-11-20 12:55:00,23.49,23.57,23.48,23.55,26100.0,17.7085,17.7688,17.7009,17.7537,26100.0
2009-11-20 13:00:00,23.55,23.55,23.53,23.55,17800.0,17.7537,17.7537,17.7386,17.7537,17800.0
2009-11-20 13:05:00,23.55,23.56,23.54,23.56,17300.0,17.7537,17.7612,17.7462,17.7612,17300.0
2009-11-20 13:10:00,23.56,23.58,23.55,23.58,16500.0,17.7612,17.7763,17.7537,17.7763,16500.0
2009-11-20 13:15:00,23.58,23.6,23.57,23.59,18100.0,17.7763,17.7914,17.7688,17.7839,18100.0
2009-11-20 13:20:00,23.59,23.6,23.55,23.56,25800.0,17.7839,17.7914,17.7537,17.7612,25800.0
2009-11-20 13:25:00,23.55,23.6,23.51,23.54,41900.0,17.7537,17.7914,17.7236,17.7462,41900.0
2009-11-20 13:30:00,23.54,23.56,23.51,23.56,31000.0,17.7462,17.7612,17.7236,17.7612,31000.0
2009-11-20 13:35:00,23.56,23.58,23.54,23.56,18400.0,17.7612,17.7763,17.7462,17.7612,18400.0
2009-11-20 13:40:00,23.57,23.6,23.56,23.58,28300.0,17.7688,17.7914,17.7612,17.7763,28300.0
2009-11-20 13:45:00,23.58,23.63,23.56,23.6,49400.0,17.7763,17.814,17.7612,17.7914,49400.0
2009-11-20 13:50:00,23.61,23.61,23.59,23.6,15100.0,17.7989,17.7989,17.7839,17.7914,15100.0
2009-11-20 13:55:00,23.6,23.65,23.57,23.65,25800.0,17.7914,17.8291,17.7688,17.8291,25800.0
2009-11-20 14:00:00,23.65,23.74,23.65,23.74,21700.0,17.8291,17.8969,17.8291,17.8969,21700.0
2009-11-20 14:05:00,23.74,23.75,23.69,23.7,30900.0,17.8969,17.9045,17.8593,17.8668,30900.0
2009-11-20 14:10:00,23.69,23.69,23.59,23.61,59400.0,17.8593,17.8593,17.7839,17.7989,59400.0
2009-11-20 14:15:00,23.61,23.7,23.61,23.69,18900.0,17.7989,17.8668,17.7989,17.8593,18900.0
2009-11-20 14:20:00,23.69,23.78,23.69,23.78,34600.0,17.8593,17.9271,17.8593,17.9271,34600.0
2009-11-20 14:25:00,23.79,23.8,23.75,23.75,34500.0,17.9346,17.9422,17.9045,17.9045,34500.0
2009-11-20 14:30:00,23.76,23.82,23.75,23.81,26100.0,17.912,17.9573,17.9045,17.9497,26100.0
2009-11-20 14:35:00,23.81,23.86,23.8,23.83,38400.0,17.9497,17.9874,17.9422,17.9648,38400.0
2009-11-20 14:40:00,23.83,23.87,23.81,23.84,44300.0,17.9648,17.995,17.9497,17.9723,44300.0
2009-11-20 14:45:00,23.85,23.9,23.84,23.9,39600.0,17.9799,18.0176,17.9723,18.0176,39600.0
2009-11-20 14:50:00,23.89,23.9,23.86,23.9,28800.0,18.01,18.0176,17.9874,18.0176,28800.0
2009-11-20 14:55:00,23.9,23.93,23.89,23.93,30500.0,18.0176,18.0402,18.01,18.0402,30500.0
2009-11-20 15:00:00,23.93,23.96,23.92,23.95,52900.0,18.0402,18.0628,18.0326,18.0553,52900.0
2009-11-20 15:05:00,23.95,23.97,23.84,23.89,97700.0,18.0553,18.0703,17.9723,18.01,97700.0
2009-11-20 15:10:00,23.89,23.92,23.85,23.85,46700.0,18.01,18.0326,17.9799,17.9799,46700.0
2009-11-20 15:15:00,23.85,23.92,23.85,23.86,47300.0,17.9799,18.0326,17.9799,17.9874,47300.0
2009-11-20 15:20:00,23.85,23.87,23.8,23.8,58200.0,17.9799,17.995,17.9422,17.9422,58200.0
2009-11-20 15:25:00,23.8,23.88,23.8,23.85,59800.0,17.9422,18.0025,17.9422,17.9799,59800.0
2009-11-20 15:30:00,23.84,23.85,23.79,23.82,54500.0,17.9723,17.9799,17.9346,17.9573,54500.0
2009-11-20 15:35:00,23.81,23.85,23.79,23.81,49100.0,17.9497,17.9799,17.9346,17.9497,49100.0
2009-11-20 15:40:00,23.81,23.85,23.81,23.82,58400.0,17.9497,17.9799,17.9497,17.9573,58400.0
2009-11-20 15:45:00,23.83,23.83,23.74,23.76,92200.0,17.9648,17.9648,17.8969,17.912,92200.0
2009-11-20 15:50:00,23.76,23.8,23.74,23.8,105300.0,17.912,17.9422,17.8969,17.9422,105300.0
2009-11-20 15:55:00,23.8,23.81,23.76,23.8,180200.0,17.9422,17.9497,17.912,17.9422,180200.0
2009-11-23 09:30:00,24.13,24.19,24.07,24.13,54000.0,18.191,18.2362,18.1457,18.191,54000.0
2009-11-23 09:35:00,24.13,24.23,24.08,24.18,161100.0,18.191,18.2663,18.1533,18.2287,161100.0
2009-11-23 09:40:00,24.18,24.19,24.05,24.05,28500.0,18.2287,18.2362,18.1306,18.1306,28500.0
2009-11-23 09:45:00,24.05,24.11,24.02,24.02,28200.0,18.1306,18.1759,18.108,18.108,28200.0
2009-11-23 09:50:00,24.02,24.06,24.0,24.0,19200.0,18.108,18.1382,18.093,18.093,19200.0
2009-11-23 09:55:00,23.99,24.0,23.93,23.94,19400.0,18.0854,18.093,18.0402,18.0477,19400.0
2009-11-23 10:00:00,23.96,24.0,23.93,23.97,49400.0,18.0628,18.093,18.0402,18.0703,49400.0
2009-11-23 10:05:00,23.98,24.06,23.98,23.98,55500.0,18.0779,18.1382,18.0779,18.0779,55500.0
2009-11-23 10:10:00,23.97,23.98,23.95,23.95,20400.0,18.0703,18.0779,18.0553,18.0553,20400.0
2009-11-23 10:15:00,23.95,24.0,23.9,24.0,50500.0,18.0553,18.093,18.0176,18.093,50500.0
2009-11-23 10:20:00,24.0,24.01,23.94,23.94,27800.0,18.093,18.1005,18.0477,18.0477,27800.0
2009-11-23 10:25:00,23.92,23.97,23.92,23.96,23900.0,18.0326,18.0703,18.0326,18.0628,23900.0
2009-11-23 10:30:00,23.96,23.99,23.91,23.99,22200.0,18.0628,18.0854,18.0251,18.0854,22200.0
2009-11-23 10:35:00,23.99,24.01,23.96,23.99,33100.0,18.0854,18.1005,18.0628,18.0854,33100.0
2009-11-23 10:40:00,24.0,24.01,23.98,23.98,37400.0,18.093,18.1005,18.0779,18.0779,37400.0
2009-11-23 10:45:00,23.98,24.02,23.98,24.0,26400.0,18.0779,18.108,18.0779,18.093,26400.0
2009-11-23 10:50:00,24.01,24.02,24.0,24.0,25900.0,18.1005,18.108,18.093,18.093,25900.0
2009-11-23 10:55:00,23.99,24.01,23.97,24.01,29300.0,18.0854,18.1005,18.0703,18.1005,29300.0
2009-11-23 11:00:00,24.01,24.06,24.0,24.05,20900.0,18.1005,18.1382,18.093,18.1306,20900.0
2009-11-23 11:05:00,24.05,24.09,24.05,24.08,50700.0,18.1306,18.1608,18.1306,18.1533,50700.0
2009-11-23 11:10:00,24.09,24.09,23.98,23.99,57900.0,18.1608,18.1608,18.0779,18.0854,57900.0
2009-11-23 11:15:00,23.99,24.09,23.98,24.08,22700.0,18.0854,18.1608,18.0779,18.1533,22700.0
2009-11-23 11:20:00,24.09,24.16,24.09,24.12,20900.0,18.1608,18.2136,18.1608,18.1834,20900.0
2009-11-23 11:25:00,24.09,24.1,24.0,24.01,30600.0,18.1608,18.1683,18.093,18.1005,30600.0
2009-11-23 11:30:00,24.01,24.09,24.0,24.09,24400.0,18.1005,18.1608,18.093,18.1608,24400.0
2009-11-23 11:35:00,24.09,24.09,24.06,24.07,21700.0,18.1608,18.1608,18.1382,18.1457,21700.0
2009-11-23 11:40:00,24.06,24.06,24.0,24.03,22600.0,18.1382,18.1382,18.093,18.1156,22600.0
2009-11-23 11:45:00,24.02,24.03,23.97,24.0,19400.0,18.108,18.1156,18.0703,18.093,19400.0
2009-11-23 11:50:00,24.0,24.04,23.97,23.99,21400.0,18.093,18.1231,18.0703,18.0854,21400.0
2009-11-23 11:55:00,23.99,24.02,23.98,24.0,18000.0,18.0854,18.108,18.0779,18.093,18000.0
2009-11-23 12:00:00,24.0,24.02,24.0,24.0,19000.0,18.093,18.108,18.093,18.093,19000.0
2009-11-23 12:05:00,24.01,24.01,24.0,24.01,16400.0,18.1005,18.1005,18.093,18.1005,16400.0
2009-11-23 12:10:00,24.01,24.02,23.98,24.01,28700.0,18.1005,18.108,18.0779,18.1005,28700.0
2009-11-23 12:15:00,24.02,24.04,23.98,23.99,33400.0,18.108,18.1231,18.0779,18.0854,33400.0
2009-11-23 12:20:00,23.99,24.0,23.98,23.99,15700.0,18.0854,18.093,18.0779,18.0854,15700.0
2009-11-23 12:25:00,24.0,24.04,23.99,24.04,26300.0,18.093,18.1231,18.0854,18.1231,26300.0
2009-11-23 12:30:00,24.04,24.04,23.96,23.97,36200.0,18.1231,18.1231,18.0628,18.0703,36200.0
2009-11-23 12:35:00,23.98,24.01,23.98,24.01,14400.0,18.0779,18.1005,18.0779,18.1005,14400.0
2009-11-23 12:40:00,24.01,24.02,24.01,24.02,16600.0,18.1005,18.108,18.1005,18.108,16600.0
2009-11-23 12:45:00,24.02,24.02,23.98,23.99,16600.0,18.108,18.108,18.0779,18.0854,16600.0
2009-11-23 12:50:00,23.99,24.03,23.96,24.02,24400.0,18.0854,18.1156,18.0628,18.108,24400.0
2009-11-23 12:55:00,24.03,24.05,24.01,24.02,16600.0,18.1156,18.1306,18.1005,18.108,16600.0
2009-11-23 13:00:00,24.02,24.02,23.99,24.0,13800.0,18.108,18.108,18.0854,18.093,13800.0
2009-11-23 13:05:00,24.0,24.03,23.99,24.02,19600.0,18.093,18.1156,18.0854,18.108,19600.0
2009-11-23 13:10:00,24.03,24.07,24.02,24.07,30600.0,18.1156,18.1457,18.108,18.1457,30600.0
2009-11-23 13:15:00,24.06,24.09,24.04,24.09,29900.0,18.1382,18.1608,18.1231,18.1608,29900.0
2009-11-23 13:20:00,24.08,24.1,24.08,24.1,40000.0,18.1533,18.1683,18.1533,18.1683,40000.0
2009-11-23 13:25:00,24.11,24.11,24.09,24.1,24500.0,18.1759,18.1759,18.1608,18.1683,24500.0
2009-11-23 13:30:00,24.1,24.11,24.06,24.08,27600.0,18.1683,18.1759,18.1382,18.1533,27600.0
2009-11-23 13:35:00,24.07,24.11,24.07,24.09,21200.0,18.1457,18.1759,18.1457,18.1608,21200.0
2009-11-23 13:40:00,24.1,24.1,24.05,24.05,24800.0,18.1683,18.1683,18.1306,18.1306,24800.0
2009-11-23 13:45:00,24.05,24.05,23.97,23.97,37600.0,18.1306,18.1306,18.0703,18.0703,37600.0
2009-11-23 13:50:00,23.98,23.99,23.93,23.93,29500.0,18.0779,18.0854,18.0402,18.0402,29500.0
2009-11-23 13:55:00,23.94,23.96,23.89,23.95,36400.0,18.0477,18.0628,18.01,18.0553,36400.0
2009-11-23 14:00:00,23.95,24.01,23.94,24.0,54900.0,18.0553,18.1005,18.0477,18.093,54900.0
2009-11-23 14:05:00,24.01,24.05,23.97,24.04,42600.0,18.1005,18.1306,18.0703,18.1231,42600.0
2009-11-23 14:10:00,24.03,24.05,23.98,23.99,32000.0,18.1156,18.1306,18.0779,18.0854,32000.0
2009-11-23 14:15:00,24.0,24.06,23.99,24.04,23400.0,18.093,18.1382,18.0854,18.1231,23400.0
2009-11-23 14:20:00,24.05,24.05,24.01,24.04,23300.0,18.1306,18.1306,18.1005,18.1231,23300.0
2009-11-23 14:25:00,24.03,24.07,24.02,24.03,35400.0,18.1156,18.1457,18.108,18.1156,35400.0
2009-11-23 14:30:00,24.04,24.05,24.02,24.05,27400.0,18.1231,18.1306,18.108,18.1306,27400.0
2009-11-23 14:35:00,24.05,24.06,24.02,24.02,37400.0,18.1306,18.1382,18.108,18.108,37400.0
2009-11-23 14:40:00,24.02,24.03,23.98,23.99,40700.0,18.108,18.1156,18.0779,18.0854,40700.0
2009-11-23 14:45:00,23.99,24.01,23.98,24.0,27700.0,18.0854,18.1005,18.0779,18.093,27700.0
2009-11-23 14:50:00,24.01,24.03,23.96,23.96,46300.0,18.1005,18.1156,18.0628,18.0628,46300.0
2009-11-23 14:55:00,23.96,23.99,23.96,23.98,21900.0,18.0628,18.0854,18.0628,18.0779,21900.0
2009-11-23 15:00:00,23.99,24.04,23.98,24.02,44500.0,18.0854,18.1231,18.0779,18.108,44500.0
2009-11-23 15:05:00,24.02,24.07,24.01,24.07,64900.0,18.108,18.1457,18.1005,18.1457,64900.0
2009-11-23 15:10:00,24.07,24.12,24.06,24.12,20700.0,18.1457,18.1834,18.1382,18.1834,20700.0
2009-11-23 15:15:00,24.12,24.17,24.11,24.16,93000.0,18.1834,18.2211,18.1759,18.2136,93000.0
2009-11-23 15:20:00,24.16,24.17,24.15,24.15,58000.0,18.2136,18.2211,18.206,18.206,58000.0
2009-11-23 15:25:00,24.15,24.17,24.15,24.15,53200.0,18.206,18.2211,18.206,18.206,53200.0
2009-11-23 15:30:00,24.16,24.16,24.03,24.03,80800.0,18.2136,18.2136,18.1156,18.1156,80800.0
2009-11-23 15:35:00,24.03,24.08,23.99,24.01,309700.0,18.1156,18.1533,18.0854,18.1005,309700.0
2009-11-23 15:40:00,24.0,24.05,23.96,23.98,144200.0,18.093,18.1306,18.0628,18.0779,144200.0
2009-11-23 15:45:00,23.98,24.01,23.96,23.96,67600.0,18.0779,18.1005,18.0628,18.0628,67600.0
2009-11-23 15:50:00,23.97,24.02,23.95,23.98,72900.0,18.0703,18.108,18.0553,18.0779,72900.0
2009-11-23 15:55:00,23.98,24.01,23.96,24.0,200300.0,18.0779,18.1005,18.0628,18.093,200300.0
2009-11-24 09:30:00,23.91,24.1,23.91,24.01,14100.0,18.0251,18.1683,18.0251,18.1005,14100.0
2009-11-24 09:35:00,24.01,24.01,23.85,23.91,19000.0,18.1005,18.1005,17.9799,18.0251,19000.0
2009-11-24 09:40:00,23.91,23.95,23.77,23.77,24100.0,18.0251,18.0553,17.9196,17.9196,24100.0
2009-11-24 09:45:00,23.77,23.77,23.72,23.75,13400.0,17.9196,17.9196,17.8819,17.9045,13400.0
2009-11-24 09:50:00,23.74,23.86,23.69,23.69,35700.0,17.8969,17.9874,17.8593,17.8593,35700.0
2009-11-24 09:55:00,23.69,23.73,23.66,23.68,36300.0,17.8593,17.8894,17.8366,17.8517,36300.0
2009-11-24 10:00:00,23.69,23.75,23.6,23.63,94500.0,17.8593,17.9045,17.7914,17.814,94500.0
2009-11-24 10:05:00,23.64,23.67,23.59,23.6,31700.0,17.8216,17.8442,17.7839,17.7914,31700.0
2009-11-24 10:10:00,23.6,23.73,23.59,23.73,21400.0,17.7914,17.8894,17.7839,17.8894,21400.0
2009-11-24 10:15:00,23.73,23.76,23.64,23.65,22200.0,17.8894,17.912,17.8216,17.8291,22200.0
2009-11-24 10:20:00,23.65,23.71,23.65,23.71,8100.0,17.8291,17.8743,17.8291,17.8743,8100.0
2009-11-24 10:25:00,23.71,23.74,23.7,23.73,16800.0,17.8743,17.8969,17.8668,17.8894,16800.0
2009-11-24 10:30:00,23.73,23.76,23.7,23.7,45600.0,17.8894,17.912,17.8668,17.8668,45600.0
2009-11-24 10:35:00,23.7,23.77,23.67,23.76,42600.0,17.8668,17.9196,17.8442,17.912,42600.0
2009-11-24 10:40:00,23.76,23.89,23.76,23.83,35400.0,17.912,18.01,17.912,17.9648,35400.0
2009-11-24 10:45:00,23.85,23.87,23.84,23.85,29300.0,17.9799,17.995,17.9723,17.9799,29300.0
2009-11-24 10:50:00,23.85,23.86,23.74,23.74,25700.0,17.9799,17.9874,17.8969,17.8969,25700.0
2009-11-24 10:55:00,23.74,23.75,23.73,23.75,13200.0,17.8969,17.9045,17.8894,17.9045,13200.0
2009-11-24 11:00:00,23.75,23.75,23.72,23.73,21600.0,17.9045,17.9045,17.8819,17.8894,21600.0
2009-11-24 11:05:00,23.72,23.75,23.69,23.75,18500.0,17.8819,17.9045,17.8593,17.9045,18500.0
2009-11-24 11:10:00,23.75,23.75,23.66,23.68,19800.0,17.9045,17.9045,17.8366,17.8517,19800.0
2009-11-24 11:15:00,23.67,23.68,23.63,23.65,33200.0,17.8442,17.8517,17.814,17.8291,33200.0
2009-11-24 11:20:00,23.66,23.68,23.65,23.68,14800.0,17.8366,17.8517,17.8291,17.8517,14800.0
2009-11-24 11:25:00,23.68,23.68,23.58,23.58,22400.0,17.8517,17.8517,17.7763,17.7763,22400.0
2009-11-24 11:30:00,23.59,23.64,23.58,23.62,17700.0,17.7839,17.8216,17.7763,17.8065,17700.0
2009-11-24 11:35:00,23.62,23.65,23.62,23.64,14200.0,17.8065,17.8291,17.8065,17.8216,14200.0
2009-11-24 11:40:00,23.64,23.69,23.64,23.66,23600.0,17.8216,17.8593,17.8216,17.8366,23600.0
2009-11-24 11:45:00,23.66,23.67,23.66,23.66,12200.0,17.8366,17.8442,17.8366,17.8366,12200.0
2009-11-24 11:50:00,23.66,23.72,23.66,23.71,25400.0,17.8366,17.8819,17.8366,17.8743,25400.0
2009-11-24 11:55:00,23.71,23.77,23.71,23.76,19800.0,17.8743,17.9196,17.8743,17.912,19800.0
2009-11-24 12:00:00,23.77,23.77,23.71,23.77,24000.0,17.9196,17.9196,17.8743,17.9196,24000.0
2009-11-24 12:05:00,23.77,23.81,23.76,23.78,16800.0,17.9196,17.9497,17.912,17.9271,16800.0
2009-11-24 12:10:00,23.78,23.81,23.73,23.73,24700.0,17.9271,17.9497,17.8894,17.8894,24700.0
2009-11-24 12:15:00,23.73,23.76,23.72,23.74,19300.0,17.8894,17.912,17.8819,17.8969,19300.0
2009-11-24 12:20:00,23.74,23.76,23.74,23.74,23500.0,17.8969,17.912,17.8969,17.8969,23500.0
2009-11-24 12:25:00,23.74,23.75,23.74,23.74,9800.0,17.8969,17.9045,17.8969,17.8969,9800.0
2009-11-24 12:30:00,23.75,23.75,23.74,23.74,16800.0,17.9045,17.9045,17.8969,17.8969,16800.0
2009-11-24 12:35:00,23.74,23.75,23.7,23.71,41200.0,17.8969,17.9045,17.8668,17.8743,41200.0
2009-11-24 12:40:00,23.7,23.71,23.67,23.68,20400.0,17.8668,17.8743,17.8442,17.8517,20400.0
2009-11-24 12:45:00,23.67,23.7,23.67,23.7,18800.0,17.8442,17.8668,17.8442,17.8668,18800.0
2009-11-24 12:50:00,23.69,23.71,23.69,23.71,26500.0,17.8593,17.8743,17.8593,17.8743,26500.0
2009-11-24 12:55:00,23.71,23.74,23.7,23.74,19800.0,17.8743,17.8969,17.8668,17.8969,19800.0
2009-11-24 13:00:00,23.74,23.75,23.73,23.73,35000.0,17.8969,17.9045,17.8894,17.8894,35000.0
2009-11-24 13:05:00,23.73,23.76,23.71,23.71,21400.0,17.8894,17.912,17.8743,17.8743,21400.0
2009-11-24 13:10:00,23.72,23.75,23.72,23.75,6200.0,17.8819,17.9045,17.8819,17.9045,6200.0
2009-11-24 13:15:00,23.75,23.76,23.73,23.75,19700.0,17.9045,17.912,17.8894,17.9045,19700.0
2009-11-24 13:20:00,23.75,23.8,23.75,23.8,15700.0,17.9045,17.9422,17.9045,17.9422,15700.0
2009-11-24 13:25:00,23.81,23.81,23.74,23.75,25200.0,17.9497,17.9497,17.8969,17.9045,25200.0
2009-11-24 13:30:00,23.75,23.8,23.75,23.8,34400.0,17.9045,17.9422,17.9045,17.9422,34400.0
2009-11-24 13:35:00,23.8,23.81,23.76,23.77,17500.0,17.9422,17.9497,17.912,17.9196,17500.0
2009-11-24 13:40:00,23.77,23.77,23.73,23.76,26100.0,17.9196,17.9196,17.8894,17.912,26100.0
2009-11-24 13:45:00,23.76,23.77,23.72,23.72,21600.0,17.912,17.9196,17.8819,17.8819,21600.0
2009-11-24 13:50:00,23.73,23.73,23.69,23.69,33900.0,17.8894,17.8894,17.8593,17.8593,33900.0
2009-11-24 13:55:00,23.69,23.71,23.68,23.7,16300.0,17.8593,17.8743,17.8517,17.8668,16300.0
2009-11-24 14:00:00,23.7,23.7,23.65,23.69,36700.0,17.8668,17.8668,17.8291,17.8593,36700.0
2009-11-24 14:05:00,23.68,23.73,23.68,23.72,9600.0,17.8517,17.8894,17.8517,17.8819,9600.0
2009-11-24 14:10:00,23.73,23.73,23.69,23.71,22900.0,17.8894,17.8894,17.8593,17.8743,22900.0
2009-11-24 14:15:00,23.72,23.76,23.72,23.75,13300.0,17.8819,17.912,17.8819,17.9045,13300.0
2009-11-24 14:20:00,23.75,23.82,23.74,23.82,16900.0,17.9045,17.9573,17.8969,17.9573,16900.0
2009-11-24 14:25:00,23.82,23.84,23.76,23.76,20400.0,17.9573,17.9723,17.912,17.912,20400.0
2009-11-24 14:30:00,23.77,23.78,23.76,23.77,18300.0,17.9196,17.9271,17.912,17.9196,18300.0
2009-11-24 14:35:00,23.77,23.79,23.77,23.79,12500.0,17.9196,17.9346,17.9196,17.9346,12500.0
2009-11-24 14:40:00,23.79,23.82,23.79,23.81,11300.0,17.9346,17.9573,17.9346,17.9497,11300.0
2009-11-24 14:45:00,23.81,23.87,23.81,23.86,17500.0,17.9497,17.995,17.9497,17.9874,17500.0
2009-11-24 14:50:00,23.86,23.9,23.86,23.88,15700.0,17.9874,18.0176,17.9874,18.0025,15700.0
2009-11-24 14:55:00,23.89,23.93,23.89,23.93,24800.0,18.01,18.0402,18.01,18.0402,24800.0
2009-11-24 15:00:00,23.94,23.96,23.93,23.95,24800.0,18.0477,18.0628,18.0402,18.0553,24800.0
2009-11-24 15:05:00,23.95,23.97,23.95,23.96,44100.0,18.0553,18.0703,18.0553,18.0628,44100.0
2009-11-24 15:10:00,23.97,23.97,23.93,23.95,59000.0,18.0703,18.0703,18.0402,18.0553,59000.0
2009-11-24 15:15:00,23.95,23.96,23.91,23.94,48000.0,18.0553,18.0628,18.0251,18.0477,48000.0
2009-11-24 15:20:00,23.94,23.96,23.93,23.95,16500.0,18.0477,18.0628,18.0402,18.0553,16500.0
2009-11-24 15:25:00,23.95,23.97,23.95,23.95,34400.0,18.0553,18.0703,18.0553,18.0553,34400.0
2009-11-24 15:30:00,23.95,23.95,23.91,23.93,33400.0,18.0553,18.0553,18.0251,18.0402,33400.0
2009-11-24 15:35:00,23.92,23.92,23.85,23.88,61000.0,18.0326,18.0326,17.9799,18.0025,61000.0
2009-11-24 15:40:00,23.88,23.92,23.88,23.91,107800.0,18.0025,18.0326,18.0025,18.0251,107800.0
2009-11-24 15:45:00,23.91,23.91,23.78,23.81,175800.0,18.0251,18.0251,17.9271,17.9497,175800.0
2009-11-24 15:50:00,23.81,23.83,23.78,23.78,199600.0,17.9497,17.9648,17.9271,17.9271,199600.0
2009-11-24 15:55:00,23.78,23.89,23.74,23.83,418600.0,17.9271,18.01,17.8969,17.9648,418600.0
2009-11-25 09:30:00,23.51,23.54,23.02,23.05,159500.0,17.7236,17.7462,17.3542,17.3768,159500.0
2009-11-25 09:35:00,23.05,23.19,23.05,23.13,69800.0,17.3768,17.4823,17.3768,17.4371,69800.0
2009-11-25 09:40:00,23.13,23.13,23.0,23.1,93400.0,17.4371,17.4371,17.3391,17.4145,93400.0
2009-11-25 09:45:00,23.12,23.24,23.09,23.16,79600.0,17.4295,17.52,17.4069,17.4597,79600.0
2009-11-25 09:50:00,23.16,23.28,23.15,23.22,90800.0,17.4597,17.5502,17.4522,17.5049,90800.0
2009-11-25 09:55:00,23.22,23.23,23.15,23.23,53600.0,17.5049,17.5125,17.4522,17.5125,53600.0
2009-11-25 10:00:00,23.25,23.34,23.21,23.33,61400.0,17.5275,17.5954,17.4974,17.5879,61400.0
2009-11-25 10:05:00,23.33,23.37,23.24,23.34,70700.0,17.5879,17.618,17.52,17.5954,70700.0
2009-11-25 10:10:00,23.33,23.38,23.29,23.38,28000.0,17.5879,17.6256,17.5577,17.6256,28000.0
2009-11-25 10:15:00,23.39,23.47,23.39,23.46,33300.0,17.6331,17.6934,17.6331,17.6859,33300.0
2009-11-25 10:20:00,23.46,23.48,23.44,23.45,36800.0,17.6859,17.7009,17.6708,17.6783,36800.0
2009-11-25 10:25:00,23.45,23.57,23.44,23.49,68300.0,17.6783,17.7688,17.6708,17.7085,68300.0
2009-11-25 10:30:00,23.51,23.56,23.49,23.51,40900.0,17.7236,17.7612,17.7085,17.7236,40900.0
2009-11-25 10:35:00,23.51,23.52,23.5,23.51,25100.0,17.7236,17.7311,17.716,17.7236,25100.0
2009-11-25 10:40:00,23.51,23.56,23.5,23.55,25300.0,17.7236,17.7612,17.716,17.7537,25300.0
2009-11-25 10:45:00,23.56,23.57,23.5,23.56,66000.0,17.7612,17.7688,17.716,17.7612,66000.0
2009-11-25 10:50:00,23.55,23.67,23.55,23.64,72200.0,17.7537,17.8442,17.7537,17.8216,72200.0
2009-11-25 10:55:00,23.62,23.69,23.62,23.66,55600.0,17.8065,17.8593,17.8065,17.8366,55600.0
2009-11-25 11:00:00,23.66,23.73,23.66,23.73,38100.0,17.8366,17.8894,17.8366,17.8894,38100.0
2009-11-25 11:05:00,23.73,23.81,23.72,23.79,45200.0,17.8894,17.9497,17.8819,17.9346,45200.0
2009-11-25 11:10:00,23.79,23.83,23.75,23.83,45000.0,17.9346,17.9648,17.9045,17.9648,45000.0
2009-11-25 11:15:00,23.83,23.89,23.77,23.78,81700.0,17.9648,18.01,17.9196,17.9271,81700.0
2009-11-25 11:20:00,23.78,23.83,23.73,23.81,127600.0,17.9271,17.9648,17.8894,17.9497,127600.0
2009-11-25 11:25:00,23.8,23.81,23.8,23.81,12500.0,17.9422,17.9497,17.9422,17.9497,12500.0
2009-11-25 11:30:00,23.8,23.8,23.74,23.8,49000.0,17.9422,17.9422,17.8969,17.9422,49000.0
2009-11-25 11:35:00,23.8,23.8,23.76,23.8,28400.0,17.9422,17.9422,17.912,17.9422,28400.0
2009-11-25 11:40:00,23.79,23.8,23.73,23.78,37100.0,17.9346,17.9422,17.8894,17.9271,37100.0
2009-11-25 11:45:00,23.78,23.81,23.77,23.79,21600.0,17.9271,17.9497,17.9196,17.9346,21600.0
2009-11-25 11:50:00,23.78,23.81,23.78,23.8,12100.0,17.9271,17.9497,17.9271,17.9422,12100.0
2009-11-25 11:55:00,23.81,23.81,23.77,23.77,21400.0,17.9497,17.9497,17.9196,17.9196,21400.0
2009-11-25 12:00:00,23.77,23.79,23.76,23.79,9200.0,17.9196,17.9346,17.912,17.9346,9200.0
2009-11-25 12:05:00,23.78,23.82,23.7,23.71,32100.0,17.9271,17.9573,17.8668,17.8743,32100.0
2009-11-25 12:10:00,23.71,23.74,23.71,23.74,11500.0,17.8743,17.8969,17.8743,17.8969,11500.0
2009-11-25 12:15:00,23.74,23.77,23.73,23.74,18000.0,17.8969,17.9196,17.8894,17.8969,18000.0
2009-11-25 12:20:00,23.75,23.77,23.75,23.77,23100.0,17.9045,17.9196,17.9045,17.9196,23100.0
2009-11-25 12:25:00,23.77,23.77,23.75,23.76,21200.0,17.9196,17.9196,17.9045,17.912,21200.0
2009-11-25 12:30:00,23.77,23.83,23.76,23.83,51100.0,17.9196,17.9648,17.912,17.9648,51100.0
2009-11-25 12:35:00,23.83,23.87,23.83,23.87,12100.0,17.9648,17.995,17.9648,17.995,12100.0
2009-11-25 12:40:00,23.86,23.9,23.84,23.89,29400.0,17.9874,18.0176,17.9723,18.01,29400.0
2009-11-25 12:45:00,23.89,23.92,23.88,23.9,31600.0,18.01,18.0326,18.0025,18.0176,31600.0
2009-11-25 12:50:00,23.91,23.93,23.9,23.9,22300.0,18.0251,18.0402,18.0176,18.0176,22300.0
2009-11-25 12:55:00,23.91,23.93,23.88,23.89,86300.0,18.0251,18.0402,18.0025,18.01,86300.0
2009-11-25 13:00:00,23.88,23.89,23.85,23.88,27700.0,18.0025,18.01,17.9799,18.0025,27700.0
2009-11-25 13:05:00,23.89,23.94,23.89,23.94,44800.0,18.01,18.0477,18.01,18.0477,44800.0
2009-11-25 13:10:00,23.94,23.94,23.93,23.93,27000.0,18.0477,18.0477,18.0402,18.0402,27000.0
2009-11-25 13:15:00,23.94,23.95,23.93,23.94,25900.0,18.0477,18.0553,18.0402,18.0477,25900.0
2009-11-25 13:20:00,23.95,24.0,23.95,24.0,48000.0,18.0553,18.093,18.0553,18.093,48000.0
2009-11-25 13:25:00,24.0,24.0,23.99,24.0,15600.0,18.093,18.093,18.0854,18.093,15600.0
2009-11-25 13:30:00,24.0,24.0,23.99,24.0,26000.0,18.093,18.093,18.0854,18.093,26000.0
2009-11-25 13:35:00,24.0,24.01,23.99,24.0,33700.0,18.093,18.1005,18.0854,18.093,33700.0
2009-11-25 13:40:00,24.0,24.0,23.99,24.0,35400.0,18.093,18.093,18.0854,18.093,35400.0
2009-11-25 13:45:00,24.0,24.04,23.99,24.04,52700.0,18.093,18.1231,18.0854,18.1231,52700.0
2009-11-25 13:50:00,24.04,24.04,23.99,24.0,37700.0,18.1231,18.1231,18.0854,18.093,37700.0
2009-11-25 13:55:00,24.0,24.03,23.99,24.0,75200.0,18.093,18.1156,18.0854,18.093,75200.0
2009-11-25 14:00:00,24.0,24.01,23.99,24.0,21200.0,18.093,18.1005,18.0854,18.093,21200.0
2009-11-25 14:05:00,24.0,24.02,23.92,23.94,84000.0,18.093,18.108,18.0326,18.0477,84000.0
2009-11-25 14:10:00,23.94,24.02,23.93,24.02,52500.0,18.0477,18.108,18.0402,18.108,52500.0
2009-11-25 14:15:00,24.03,24.05,24.01,24.05,36700.0,18.1156,18.1306,18.1005,18.1306,36700.0
2009-11-25 14:20:00,24.05,24.08,24.04,24.04,33600.0,18.1306,18.1533,18.1231,18.1231,33600.0
2009-11-25 14:25:00,24.05,24.05,24.04,24.04,22300.0,18.1306,18.1306,18.1231,18.1231,22300.0
2009-11-25 14:30:00,24.05,24.05,24.01,24.02,34200.0,18.1306,18.1306,18.1005,18.108,34200.0
2009-11-25 14:35:00,24.02,24.05,24.01,24.04,32700.0,18.108,18.1306,18.1005,18.1231,32700.0
2009-11-25 14:40:00,24.03,24.05,24.03,24.05,27900.0,18.1156,18.1306,18.1156,18.1306,27900.0
2009-11-25 14:45:00,24.05,24.09,24.04,24.09,69000.0,18.1306,18.1608,18.1231,18.1608,69000.0
2009-11-25 14:50:00,24.09,24.15,24.09,24.13,144800.0,18.1608,18.206,18.1608,18.191,144800.0
2009-11-25 14:55:00,24.12,24.17,24.12,24.17,40300.0,18.1834,18.2211,18.1834,18.2211,40300.0
2009-11-25 15:00:00,24.17,24.19,24.16,24.19,58300.0,18.2211,18.2362,18.2136,18.2362,58300.0
2009-11-25 15:05:00,24.19,24.21,24.18,24.2,42000.0,18.2362,18.2513,18.2287,18.2437,42000.0
2009-11-25 15:10:00,24.2,24.23,24.18,24.19,51000.0,18.2437,18.2663,18.2287,18.2362,51000.0
2009-11-25 15:15:00,24.19,24.21,24.18,24.21,63100.0,18.2362,18.2513,18.2287,18.2513,63100.0
2009-11-25 15:20:00,24.21,24.21,24.18,24.2,69600.0,18.2513,18.2513,18.2287,18.2437,69600.0
2009-11-25 15:25:00,24.21,24.21,24.2,24.2,58100.0,18.2513,18.2513,18.2437,18.2437,58100.0
2009-11-25 15:30:00,24.2,24.21,24.2,24.2,56500.0,18.2437,18.2513,18.2437,18.2437,56500.0
2009-11-25 15:35:00,24.2,24.21,24.2,24.21,70400.0,18.2437,18.2513,18.2437,18.2513,70400.0
2009-11-25 15:40:00,24.21,24.23,24.15,24.21,146500.0,18.2513,18.2663,18.206,18.2513,146500.0
2009-11-25 15:45:00,24.22,24.23,24.21,24.21,116300.0,18.2588,18.2663,18.2513,18.2513,116300.0
2009-11-25 15:50:00,24.22,24.24,24.18,24.18,201100.0,18.2588,18.2739,18.2287,18.2287,201100.0
2009-11-25 15:55:00,24.18,24.19,24.15,24.16,238800.0,18.2287,18.2362,18.206,18.2136,238800.0
2009-11-27 09:30:00,23.53,23.58,23.31,23.51,44900.0,17.7386,17.7763,17.5728,17.7236,44900.0
2009-11-27 09:35:00,23.51,23.57,23.5,23.51,26000.0,17.7236,17.7688,17.716,17.7236,26000.0
2009-11-27 09:40:00,23.51,23.67,23.44,23.67,28300.0,17.7236,17.8442,17.6708,17.8442,28300.0
2009-11-27 09:45:00,23.69,23.69,23.62,23.68,47200.0,17.8593,17.8593,17.8065,17.8517,47200.0
2009-11-27 09:50:00,23.69,23.83,23.69,23.82,33200.0,17.8593,17.9648,17.8593,17.9573,33200.0
2009-11-27 09:55:00,23.81,23.92,23.8,23.87,23600.0,17.9497,18.0326,17.9422,17.995,23600.0
2009-11-27 10:00:00,23.87,23.93,23.84,23.89,34200.0,17.995,18.0402,17.9723,18.01,34200.0
2009-11-27 10:05:00,23.9,23.96,23.9,23.95,18800.0,18.0176,18.0628,18.0176,18.0553,18800.0
2009-11-27 10:10:00,23.96,23.99,23.93,23.98,41600.0,18.0628,18.0854,18.0402,18.0779,41600.0
2009-11-27 10:15:00,23.98,24.04,23.98,24.0,43300.0,18.0779,18.1231,18.0779,18.093,43300.0
2009-11-27 10:20:00,24.0,24.01,23.95,23.97,79300.0,18.093,18.1005,18.0553,18.0703,79300.0
2009-11-27 10:25:00,23.95,23.97,23.95,23.96,10400.0,18.0553,18.0703,18.0553,18.0628,10400.0
2009-11-27 10:30:00,23.96,23.97,23.87,23.94,28500.0,18.0628,18.0703,17.995,18.0477,28500.0
2009-11-27 10:35:00,23.94,24.04,23.94,24.04,25000.0,18.0477,18.1231,18.0477,18.1231,25000.0
2009-11-27 10:40:00,24.03,24.14,24.02,24.14,15300.0,18.1156,18.1985,18.108,18.1985,15300.0
2009-11-27 10:45:00,24.14,24.15,24.12,24.12,19100.0,18.1985,18.206,18.1834,18.1834,19100.0
2009-11-27 10:50:00,24.12,24.14,24.08,24.13,18900.0,18.1834,18.1985,18.1533,18.191,18900.0
2009-11-27 10:55:00,24.12,24.14,24.12,24.14,9300.0,18.1834,18.1985,18.1834,18.1985,9300.0
2009-11-27 11:00:00,24.14,24.15,24.1,24.1,15700.0,18.1985,18.206,18.1683,18.1683,15700.0
2009-11-27 11:05:00,24.1,24.11,24.05,24.05,18500.0,18.1683,18.1759,18.1306,18.1306,18500.0
2009-11-27 11:10:00,24.05,24.05,23.93,23.95,28100.0,18.1306,18.1306,18.0402,18.0553,28100.0
2009-11-27 11:15:00,23.96,23.99,23.94,23.99,23200.0,18.0628,18.0854,18.0477,18.0854,23200.0
2009-11-27 11:20:00,23.99,23.99,23.92,23.95,16400.0,18.0854,18.0854,18.0326,18.0553,16400.0
2009-11-27 11:25:00,23.95,23.99,23.91,23.91,20600.0,18.0553,18.0854,18.0251,18.0251,20600.0
2009-11-27 11:30:00,23.91,23.92,23.89,23.9,18600.0,18.0251,18.0326,18.01,18.0176,18600.0
2009-11-27 11:35:00,23.9,23.9,23.86,23.88,15500.0,18.0176,18.0176,17.9874,18.0025,15500.0
2009-11-27 11:40:00,23.88,23.93,23.88,23.93,10200.0,18.0025,18.0402,18.0025,18.0402,10200.0
2009-11-27 11:45:00,23.94,23.95,23.92,23.93,15700.0,18.0477,18.0553,18.0326,18.0402,15700.0
2009-11-27 11:50:00,23.95,24.01,23.95,24.0,11400.0,18.0553,18.1005,18.0553,18.093,11400.0
2009-11-27 11:55:00,24.01,24.06,24.0,24.05,19800.0,18.1005,18.1382,18.093,18.1306,19800.0
2009-11-27 12:00:00,24.05,24.05,24.01,24.01,19000.0,18.1306,18.1306,18.1005,18.1005,19000.0
2009-11-27 12:05:00,24.02,24.06,24.01,24.03,23900.0,18.108,18.1382,18.1005,18.1156,23900.0
2009-11-27 12:10:00,24.03,24.05,24.02,24.03,12400.0,18.1156,18.1306,18.108,18.1156,12400.0
2009-11-27 12:15:00,24.03,24.08,24.03,24.07,26300.0,18.1156,18.1533,18.1156,18.1457,26300.0
2009-11-27 12:20:00,24.07,24.08,24.03,24.03,19200.0,18.1457,18.1533,18.1156,18.1156,19200.0
2009-11-27 12:25:00,24.02,24.03,23.98,24.0,14100.0,18.108,18.1156,18.0779,18.093,14100.0
2009-11-27 12:30:00,24.0,24.03,23.98,23.99,29400.0,18.093,18.1156,18.0779,18.0854,29400.0
2009-11-27 12:35:00,23.98,24.0,23.97,23.97,11900.0,18.0779,18.093,18.0703,18.0703,11900.0
2009-11-27 12:40:00,23.98,23.99,23.92,23.98,32200.0,18.0779,18.0854,18.0326,18.0779,32200.0
2009-11-27 12:45:00,23.98,24.04,23.97,24.0,26500.0,18.0779,18.1231,18.0703,18.093,26500.0
2009-11-27 12:50:00,24.0,24.02,23.99,24.0,39200.0,18.093,18.108,18.0854,18.093,39200.0
2009-11-27 12:55:00,24.01,24.01,23.9,23.91,52000.0,18.1005,18.1005,18.0176,18.0251,52000.0
2009-11-30 09:30:00,23.87,23.96,23.86,23.87,18500.0,17.995,18.0628,17.9874,17.995,18500.0
2009-11-30 09:35:00,23.87,23.95,23.85,23.9,22400.0,17.995,18.0553,17.9799,18.0176,22400.0
2009-11-30 09:40:00,23.9,23.95,23.82,23.9,32400.0,18.0176,18.0553,17.9573,18.0176,32400.0
2009-11-30 09:45:00,23.87,23.95,23.83,23.89,48800.0,17.995,18.0553,17.9648,18.01,48800.0
2009-11-30 09:50:00,23.9,23.93,23.81,23.87,35100.0,18.0176,18.0402,17.9497,17.995,35100.0
2009-11-30 09:55:00,23.86,23.86,23.77,23.82,19200.0,17.9874,17.9874,17.9196,17.9573,19200.0
2009-11-30 10:00:00,23.83,23.9,23.82,23.9,36700.0,17.9648,18.0176,17.9573,18.0176,36700.0
2009-11-30 10:05:00,23.91,24.07,23.91,24.07,32200.0,18.0251,18.1457,18.0251,18.1457,32200.0
2009-11-30 10:10:00,24.08,24.11,24.06,24.1,39100.0,18.1533,18.1759,18.1382,18.1683,39100.0
2009-11-30 10:15:00,24.11,24.14,24.1,24.12,33400.0,18.1759,18.1985,18.1683,18.1834,33400.0
2009-11-30 10:20:00,24.12,24.18,24.12,24.15,36000.0,18.1834,18.2287,18.1834,18.206,36000.0
2009-11-30 10:25:00,24.16,24.2,24.15,24.17,30500.0,18.2136,18.2437,18.206,18.2211,30500.0
2009-11-30 10:30:00,24.18,24.19,24.16,24.17,21700.0,18.2287,18.2362,18.2136,18.2211,21700.0
2009-11-30 10:35:00,24.18,24.23,24.14,24.17,42400.0,18.2287,18.2663,18.1985,18.2211,42400.0
2009-11-30 10:40:00,24.18,24.24,24.18,24.2,59800.0,18.2287,18.2739,18.2287,18.2437,59800.0
2009-11-30 10:45:00,24.21,24.21,24.17,24.19,56700.0,18.2513,18.2513,18.2211,18.2362,56700.0
2009-11-30 10:50:00,24.19,24.21,24.18,24.21,35900.0,18.2362,18.2513,18.2287,18.2513,35900.0
2009-11-30 10:55:00,24.2,24.21,24.2,24.21,30200.0,18.2437,18.2513,18.2437,18.2513,30200.0
2009-11-30 11:00:00,24.21,24.21,24.06,24.15,28800.0,18.2513,18.2513,18.1382,18.206,28800.0
2009-11-30 11:05:00,24.15,24.16,24.05,24.15,78800.0,18.206,18.2136,18.1306,18.206,78800.0
2009-11-30 11:10:00,24.15,24.19,24.15,24.19,18200.0,18.206,18.2362,18.206,18.2362,18200.0
2009-11-30 11:15:00,24.18,24.21,24.17,24.21,29900.0,18.2287,18.2513,18.2211,18.2513,29900.0
2009-11-30 11:20:00,24.21,24.21,24.18,24.21,19100.0,18.2513,18.2513,18.2287,18.2513,19100.0
2009-11-30 11:25:00,24.2,24.22,24.16,24.16,34400.0,18.2437,18.2588,18.2136,18.2136,34400.0
2009-11-30 11:30:00,24.17,24.17,24.09,24.13,36400.0,18.2211,18.2211,18.1608,18.191,36400.0
2009-11-30 11:35:00,24.12,24.14,24.1,24.13,35500.0,18.1834,18.1985,18.1683,18.191,35500.0
2009-11-30 11:40:00,24.12,24.13,24.11,24.11,92000.0,18.1834,18.191,18.1759,18.1759,92000.0
2009-11-30 11:45:00,24.12,24.13,24.06,24.06,65500.0,18.1834,18.191,18.1382,18.1382,65500.0
2009-11-30 11:50:00,24.05,24.06,23.99,23.99,8200.0,18.1306,18.1382,18.0854,18.0854,8200.0
2009-11-30 11:55:00,23.99,23.99,23.93,23.94,68700.0,18.0854,18.0854,18.0402,18.0477,68700.0
2009-11-30 12:00:00,23.94,23.97,23.94,23.95,20300.0,18.0477,18.0703,18.0477,18.0553,20300.0
2009-11-30 12:05:00,23.95,23.95,23.91,23.93,12400.0,18.0553,18.0553,18.0251,18.0402,12400.0
2009-11-30 12:10:00,23.92,23.93,23.89,23.91,12800.0,18.0326,18.0402,18.01,18.0251,12800.0
2009-11-30 12:15:00,23.9,23.98,23.9,23.98,11700.0,18.0176,18.0779,18.0176,18.0779,11700.0
2009-11-30 12:20:00,23.98,23.98,23.91,23.94,17100.0,18.0779,18.0779,18.0251,18.0477,17100.0
2009-11-30 12:25:00,23.94,23.97,23.91,23.94,49600.0,18.0477,18.0703,18.0251,18.0477,49600.0
2009-11-30 12:30:00,23.93,23.95,23.9,23.95,39900.0,18.0402,18.0553,18.0176,18.0553,39900.0
2009-11-30 12:35:00,23.95,23.97,23.95,23.96,16200.0,18.0553,18.0703,18.0553,18.0628,16200.0
2009-11-30 12:40:00,23.96,23.99,23.96,23.99,14700.0,18.0628,18.0854,18.0628,18.0854,14700.0
2009-11-30 12:45:00,23.99,24.02,23.99,24.01,18900.0,18.0854,18.108,18.0854,18.1005,18900.0
2009-11-30 12:50:00,24.0,24.01,23.98,23.99,14900.0,18.093,18.1005,18.0779,18.0854,14900.0
2009-11-30 12:55:00,23.99,24.01,23.96,23.99,43200.0,18.0854,18.1005,18.0628,18.0854,43200.0
2009-11-30 13:00:00,23.99,24.09,23.99,24.05,26400.0,18.0854,18.1608,18.0854,18.1306,26400.0
2009-11-30 13:05:00,24.05,24.07,24.05,24.06,23900.0,18.1306,18.1457,18.1306,18.1382,23900.0
2009-11-30 13:10:00,24.06,24.09,24.06,24.09,16400.0,18.1382,18.1608,18.1382,18.1608,16400.0
2009-11-30 13:15:00,24.09,24.1,24.07,24.09,19300.0,18.1608,18.1683,18.1457,18.1608,19300.0
2009-11-30 13:20:00,24.1,24.13,24.09,24.13,29400.0,18.1683,18.191,18.1608,18.191,29400.0
2009-11-30 13:25:00,24.13,24.14,24.13,24.13,13000.0,18.191,18.1985,18.191,18.191,13000.0
2009-11-30 13:30:00,24.13,24.14,24.1,24.11,31100.0,18.191,18.1985,18.1683,18.1759,31100.0
2009-11-30 13:35:00,24.11,24.15,24.1,24.1,133000.0,18.1759,18.206,18.1683,18.1683,133000.0
2009-11-30 13:40:00,24.09,24.1,24.06,24.09,13000.0,18.1608,18.1683,18.1382,18.1608,13000.0
2009-11-30 13:45:00,24.1,24.11,24.06,24.09,19800.0,18.1683,18.1759,18.1382,18.1608,19800.0
2009-11-30 13:50:00,24.09,24.13,24.05,24.05,19900.0,18.1608,18.191,18.1306,18.1306,19900.0
2009-11-30 13:55:00,24.05,24.09,24.02,24.02,26200.0,18.1306,18.1608,18.108,18.108,26200.0
2009-11-30 14:00:00,24.02,24.06,24.01,24.05,16200.0,18.108,18.1382,18.1005,18.1306,16200.0
2009-11-30 14:05:00,24.05,24.05,24.01,24.02,20700.0,18.1306,18.1306,18.1005,18.108,20700.0
2009-11-30 14:10:00,24.02,24.03,24.02,24.02,3200.0,18.108,18.1156,18.108,18.108,3200.0
2009-11-30 14:15:00,24.02,24.04,24.02,24.04,46700.0,18.108,18.1231,18.108,18.1231,46700.0
2009-11-30 14:20:00,24.04,24.04,23.98,23.98,15400.0,18.1231,18.1231,18.0779,18.0779,15400.0
2009-11-30 14:25:00,23.98,23.98,23.95,23.96,22900.0,18.0779,18.0779,18.0553,18.0628,22900.0
2009-11-30 14:30:00,23.95,24.01,23.95,24.01,24800.0,18.0553,18.1005,18.0553,18.1005,24800.0
2009-11-30 14:35:00,24.01,24.03,24.0,24.02,22400.0,18.1005,18.1156,18.093,18.108,22400.0
2009-11-30 14:40:00,24.02,24.05,24.01,24.04,24800.0,18.108,18.1306,18.1005,18.1231,24800.0
2009-11-30 14:45:00,24.04,24.05,24.03,24.03,22100.0,18.1231,18.1306,18.1156,18.1156,22100.0
2009-11-30 14:50:00,24.03,24.04,23.95,23.95,64300.0,18.1156,18.1231,18.0553,18.0553,64300.0
2009-11-30 14:55:00,23.96,23.98,23.95,23.97,32200.0,18.0628,18.0779,18.0553,18.0703,32200.0
2009-11-30 15:00:00,23.98,23.99,23.95,23.99,31800.0,18.0779,18.0854,18.0553,18.0854,31800.0
2009-11-30 15:05:00,23.99,24.0,23.98,24.0,20200.0,18.0854,18.093,18.0779,18.093,20200.0
2009-11-30 15:10:00,23.99,24.0,23.96,23.98,34200.0,18.0854,18.093,18.0628,18.0779,34200.0
2009-11-30 15:15:00,23.98,24.02,23.97,24.01,83600.0,18.0779,18.108,18.0703,18.1005,83600.0
2009-11-30 15:20:00,24.01,24.01,23.94,23.96,164100.0,18.1005,18.1005,18.0477,18.0628,164100.0
2009-11-30 15:25:00,23.96,24.03,23.94,24.03,79900.0,18.0628,18.1156,18.0477,18.1156,79900.0
2009-11-30 15:30:00,24.03,24.05,23.99,23.99,62000.0,18.1156,18.1306,18.0854,18.0854,62000.0
2009-11-30 15:35:00,24.0,24.02,23.99,23.99,58200.0,18.093,18.108,18.0854,18.0854,58200.0
2009-11-30 15:40:00,23.99,24.0,23.92,23.93,131300.0,18.0854,18.093,18.0326,18.0402,131300.0
2009-11-30 15:45:00,23.93,23.95,23.93,23.93,71400.0,18.0402,18.0553,18.0402,18.0402,71400.0
2009-11-30 15:50:00,23.93,23.94,23.9,23.9,84900.0,18.0402,18.0477,18.0176,18.0176,84900.0
2009-11-30 15:55:00,23.91,23.94,23.9,23.92,97300.0,18.0251,18.0477,18.0176,18.0326,97300.0
2009-12-01 09:30:00,24.08,24.3,24.04,24.3,33300.0,18.1533,18.3191,18.1231,18.3191,33300.0
2009-12-01 09:35:00,24.27,24.49,24.27,24.3,44800.0,18.2965,18.4624,18.2965,18.3191,44800.0
2009-12-01 09:40:00,24.31,24.39,24.31,24.37,17000.0,18.3267,18.387,18.3267,18.3719,17000.0
2009-12-01 09:45:00,24.37,24.41,24.29,24.32,93400.0,18.3719,18.402,18.3116,18.3342,93400.0
2009-12-01 09:50:00,24.32,24.39,24.31,24.34,41300.0,18.3342,18.387,18.3267,18.3493,41300.0
2009-12-01 09:55:00,24.34,24.38,24.25,24.28,141400.0,18.3493,18.3794,18.2814,18.304,141400.0
2009-12-01 10:00:00,24.27,24.3,24.14,24.3,71800.0,18.2965,18.3191,18.1985,18.3191,71800.0
2009-12-01 10:05:00,24.29,24.32,24.24,24.31,51200.0,18.3116,18.3342,18.2739,18.3267,51200.0
2009-12-01 10:10:00,24.3,24.39,24.28,24.38,34300.0,18.3191,18.387,18.304,18.3794,34300.0
2009-12-01 10:15:00,24.39,24.39,24.33,24.34,31400.0,18.387,18.387,18.3417,18.3493,31400.0
2009-12-01 10:20:00,24.34,24.35,24.28,24.3,59600.0,18.3493,18.3568,18.304,18.3191,59600.0
2009-12-01 10:25:00,24.29,24.3,24.24,24.28,31700.0,18.3116,18.3191,18.2739,18.304,31700.0
2009-12-01 10:30:00,24.29,24.3,24.28,24.3,18300.0,18.3116,18.3191,18.304,18.3191,18300.0
2009-12-01 10:35:00,24.3,24.3,24.26,24.27,18800.0,18.3191,18.3191,18.289,18.2965,18800.0
2009-12-01 10:40:00,24.26,24.26,24.23,24.25,44500.0,18.289,18.289,18.2663,18.2814,44500.0
2009-12-01 10:45:00,24.25,24.26,24.21,24.23,19300.0,18.2814,18.289,18.2513,18.2663,19300.0
2009-12-01 10:50:00,24.23,24.33,24.22,24.33,26900.0,18.2663,18.3417,18.2588,18.3417,26900.0
2009-12-01 10:55:00,24.34,24.39,24.34,24.39,9900.0,18.3493,18.387,18.3493,18.387,9900.0
2009-12-01 11:00:00,24.39,24.4,24.32,24.33,30300.0,18.387,18.3945,18.3342,18.3417,30300.0
2009-12-01 11:05:00,24.33,24.4,24.33,24.4,31000.0,18.3417,18.3945,18.3417,18.3945,31000.0
2009-12-01 11:10:00,24.39,24.39,24.35,24.39,22900.0,18.387,18.387,18.3568,18.387,22900.0
2009-12-01 11:15:00,24.39,24.4,24.38,24.4,13000.0,18.387,18.3945,18.3794,18.3945,13000.0
2009-12-01 11:20:00,24.4,24.4,24.38,24.4,21500.0,18.3945,18.3945,18.3794,18.3945,21500.0
2009-12-01 11:25:00,24.4,24.45,24.39,24.45,57500.0,18.3945,18.4322,18.387,18.4322,57500.0
2009-12-01 11:30:00,24.44,24.48,24.43,24.48,25600.0,18.4247,18.4548,18.4171,18.4548,25600.0
2009-12-01 11:35:00,24.47,24.47,24.43,24.45,32300.0,18.4473,18.4473,18.4171,18.4322,32300.0
2009-12-01 11:40:00,24.46,24.48,24.42,24.43,31800.0,18.4397,18.4548,18.4096,18.4171,31800.0
2009-12-01 11:45:00,24.42,24.43,24.36,24.39,21800.0,18.4096,18.4171,18.3643,18.387,21800.0
2009-12-01 11:50:00,24.39,24.42,24.38,24.42,16700.0,18.387,18.4096,18.3794,18.4096,16700.0
2009-12-01 11:55:00,24.42,24.42,24.38,24.4,18300.0,18.4096,18.4096,18.3794,18.3945,18300.0
2009-12-01 12:00:00,24.4,24.46,24.35,24.45,27600.0,18.3945,18.4397,18.3568,18.4322,27600.0
2009-12-01 12:05:00,24.45,24.48,24.43,24.43,28300.0,18.4322,18.4548,18.4171,18.4171,28300.0
2009-12-01 12:10:00,24.42,24.45,24.38,24.44,15300.0,18.4096,18.4322,18.3794,18.4247,15300.0
2009-12-01 12:15:00,24.44,24.46,24.44,24.44,8300.0,18.4247,18.4397,18.4247,18.4247,8300.0
2009-12-01 12:20:00,24.45,24.46,24.41,24.41,10300.0,18.4322,18.4397,18.402,18.402,10300.0
2009-12-01 12:25:00,24.41,24.41,24.35,24.36,19700.0,18.402,18.402,18.3568,18.3643,19700.0
2009-12-01 12:30:00,24.36,24.37,24.32,24.33,20300.0,18.3643,18.3719,18.3342,18.3417,20300.0
2009-12-01 12:35:00,24.33,24.35,24.32,24.33,12600.0,18.3417,18.3568,18.3342,18.3417,12600.0
2009-12-01 12:40:00,24.33,24.35,24.33,24.34,22400.0,18.3417,18.3568,18.3417,18.3493,22400.0
2009-12-01 12:45:00,24.34,24.34,24.3,24.3,14000.0,18.3493,18.3493,18.3191,18.3191,14000.0
2009-12-01 12:50:00,24.3,24.32,24.26,24.29,29700.0,18.3191,18.3342,18.289,18.3116,29700.0
2009-12-01 12:55:00,24.29,24.33,24.28,24.32,11800.0,18.3116,18.3417,18.304,18.3342,11800.0
2009-12-01 13:00:00,24.32,24.37,24.32,24.35,16300.0,18.3342,18.3719,18.3342,18.3568,16300.0
2009-12-01 13:05:00,24.35,24.38,24.35,24.36,36600.0,18.3568,18.3794,18.3568,18.3643,36600.0
2009-12-01 13:10:00,24.38,24.4,24.36,24.36,10600.0,18.3794,18.3945,18.3643,18.3643,10600.0
2009-12-01 13:15:00,24.36,24.4,24.33,24.34,34300.0,18.3643,18.3945,18.3417,18.3493,34300.0
2009-12-01 13:20:00,24.33,24.34,24.29,24.3,42100.0,18.3417,18.3493,18.3116,18.3191,42100.0
2009-12-01 13:25:00,24.3,24.34,24.29,24.34,15700.0,18.3191,18.3493,18.3116,18.3493,15700.0
2009-12-01 13:30:00,24.33,24.36,24.33,24.35,13300.0,18.3417,18.3643,18.3417,18.3568,13300.0
2009-12-01 13:35:00,24.35,24.42,24.35,24.42,15600.0,18.3568,18.4096,18.3568,18.4096,15600.0
2009-12-01 13:40:00,24.42,24.44,24.42,24.43,13800.0,18.4096,18.4247,18.4096,18.4171,13800.0
2009-12-01 13:45:00,24.43,24.48,24.43,24.47,15500.0,18.4171,18.4548,18.4171,18.4473,15500.0
2009-12-01 13:50:00,24.46,24.48,24.39,24.4,22000.0,18.4397,18.4548,18.387,18.3945,22000.0
2009-12-01 13:55:00,24.4,24.4,24.38,24.38,20100.0,18.3945,18.3945,18.3794,18.3794,20100.0
2009-12-01 14:00:00,24.38,24.42,24.38,24.42,10100.0,18.3794,18.4096,18.3794,18.4096,10100.0
2009-12-01 14:05:00,24.42,24.45,24.42,24.44,13900.0,18.4096,18.4322,18.4096,18.4247,13900.0
2009-12-01 14:10:00,24.44,24.45,24.43,24.44,16500.0,18.4247,18.4322,18.4171,18.4247,16500.0
2009-12-01 14:15:00,24.45,24.45,24.44,24.44,8400.0,18.4322,18.4322,18.4247,18.4247,8400.0
2009-12-01 14:20:00,24.44,24.45,24.42,24.43,55100.0,18.4247,18.4322,18.4096,18.4171,55100.0
2009-12-01 14:25:00,24.44,24.44,24.43,24.43,11300.0,18.4247,18.4247,18.4171,18.4171,11300.0
2009-12-01 14:30:00,24.44,24.45,24.42,24.45,26300.0,18.4247,18.4322,18.4096,18.4322,26300.0
2009-12-01 14:35:00,24.44,24.45,24.43,24.45,7100.0,18.4247,18.4322,18.4171,18.4322,7100.0
2009-12-01 14:40:00,24.44,24.45,24.42,24.45,34300.0,18.4247,18.4322,18.4096,18.4322,34300.0
2009-12-01 14:45:00,24.44,24.45,24.4,24.43,38800.0,18.4247,18.4322,18.3945,18.4171,38800.0
2009-12-01 14:50:00,24.44,24.44,24.4,24.42,27900.0,18.4247,18.4247,18.3945,18.4096,27900.0
2009-12-01 14:55:00,24.42,24.45,24.42,24.45,25900.0,18.4096,18.4322,18.4096,18.4322,25900.0
2009-12-01 15:00:00,24.45,24.45,24.42,24.44,32400.0,18.4322,18.4322,18.4096,18.4247,32400.0
2009-12-01 15:05:00,24.45,24.45,24.44,24.44,20000.0,18.4322,18.4322,18.4247,18.4247,20000.0
2009-12-01 15:10:00,24.45,24.45,24.42,24.42,25900.0,18.4322,18.4322,18.4096,18.4096,25900.0
2009-12-01 15:15:00,24.42,24.45,24.42,24.43,18900.0,18.4096,18.4322,18.4096,18.4171,18900.0
2009-12-01 15:20:00,24.42,24.43,24.37,24.4,104600.0,18.4096,18.4171,18.3719,18.3945,104600.0
2009-12-01 15:25:00,24.4,24.42,24.39,24.42,19000.0,18.3945,18.4096,18.387,18.4096,19000.0
2009-12-01 15:30:00,24.41,24.42,24.36,24.39,116300.0,18.402,18.4096,18.3643,18.387,116300.0
2009-12-01 15:35:00,24.38,24.45,24.36,24.45,67700.0,18.3794,18.4322,18.3643,18.4322,67700.0
2009-12-01 15:40:00,24.45,24.48,24.42,24.48,86400.0,18.4322,18.4548,18.4096,18.4548,86400.0
2009-12-01 15:45:00,24.48,24.51,24.44,24.51,42000.0,18.4548,18.4774,18.4247,18.4774,42000.0
2009-12-01 15:50:00,24.51,24.56,24.5,24.56,148700.0,18.4774,18.5151,18.4699,18.5151,148700.0
2009-12-01 15:55:00,24.56,24.56,24.49,24.5,97600.0,18.5151,18.5151,18.4624,18.4699,97600.0
2009-12-02 09:30:00,24.56,24.81,24.44,24.67,77400.0,18.5151,18.7036,18.4247,18.598,77400.0
2009-12-02 09:35:00,24.68,24.85,24.66,24.71,51800.0,18.6056,18.7337,18.5905,18.6282,51800.0
2009-12-02 09:40:00,24.71,24.88,24.71,24.73,21200.0,18.6282,18.7564,18.6282,18.6433,21200.0
2009-12-02 09:45:00,24.72,24.72,24.56,24.66,46200.0,18.6357,18.6357,18.5151,18.5905,46200.0
2009-12-02 09:50:00,24.66,24.67,24.57,24.59,31400.0,18.5905,18.598,18.5227,18.5377,31400.0
2009-12-02 09:55:00,24.57,24.74,24.55,24.72,70000.0,18.5227,18.6508,18.5076,18.6357,70000.0
2009-12-02 10:00:00,24.72,24.81,24.72,24.8,32000.0,18.6357,18.7036,18.6357,18.6961,32000.0
2009-12-02 10:05:00,24.8,24.88,24.8,24.88,26100.0,18.6961,18.7564,18.6961,18.7564,26100.0
2009-12-02 10:10:00,24.89,25.0,24.89,25.0,83000.0,18.7639,18.8468,18.7639,18.8468,83000.0
2009-12-02 10:15:00,25.0,25.0,24.92,24.95,26700.0,18.8468,18.8468,18.7865,18.8091,26700.0
2009-12-02 10:20:00,24.94,24.94,24.88,24.9,12100.0,18.8016,18.8016,18.7564,18.7714,12100.0
2009-12-02 10:25:00,24.9,24.92,24.89,24.91,121600.0,18.7714,18.7865,18.7639,18.779,121600.0
2009-12-02 10:30:00,24.89,24.9,24.83,24.83,19400.0,18.7639,18.7714,18.7187,18.7187,19400.0
2009-12-02 10:35:00,24.83,24.85,24.82,24.83,10700.0,18.7187,18.7337,18.7111,18.7187,10700.0
2009-12-02 10:40:00,24.84,24.84,24.83,24.84,13700.0,18.7262,18.7262,18.7187,18.7262,13700.0
2009-12-02 10:45:00,24.84,24.89,24.84,24.89,14500.0,18.7262,18.7639,18.7262,18.7639,14500.0
2009-12-02 10:50:00,24.89,24.93,24.88,24.92,18700.0,18.7639,18.7941,18.7564,18.7865,18700.0
2009-12-02 10:55:00,24.92,24.94,24.8,24.8,17300.0,18.7865,18.8016,18.6961,18.6961,17300.0
2009-12-02 11:00:00,24.8,24.8,24.72,24.72,13300.0,18.6961,18.6961,18.6357,18.6357,13300.0
2009-12-02 11:05:00,24.71,24.72,24.67,24.7,106700.0,18.6282,18.6357,18.598,18.6207,106700.0
2009-12-02 11:10:00,24.69,24.69,24.64,24.65,13200.0,18.6131,18.6131,18.5754,18.583,13200.0
2009-12-02 11:15:00,24.65,24.7,24.65,24.68,17000.0,18.583,18.6207,18.583,18.6056,17000.0
2009-12-02 11:20:00,24.68,24.7,24.67,24.68,19900.0,18.6056,18.6207,18.598,18.6056,19900.0
2009-12-02 11:25:00,24.68,24.7,24.65,24.66,12500.0,18.6056,18.6207,18.583,18.5905,12500.0
2009-12-02 11:30:00,24.66,24.77,24.66,24.68,54200.0,18.5905,18.6734,18.5905,18.6056,54200.0
2009-12-02 11:35:00,24.7,24.7,24.66,24.67,21000.0,18.6207,18.6207,18.5905,18.598,21000.0
2009-12-02 11:40:00,24.67,24.76,24.66,24.76,18700.0,18.598,18.6659,18.5905,18.6659,18700.0
2009-12-02 11:45:00,24.75,24.8,24.75,24.78,22900.0,18.6584,18.6961,18.6584,18.681,22900.0
2009-12-02 11:50:00,24.79,24.8,24.75,24.76,13500.0,18.6885,18.6961,18.6584,18.6659,13500.0
2009-12-02 11:55:00,24.75,24.81,24.75,24.81,15600.0,18.6584,18.7036,18.6584,18.7036,15600.0
2009-12-02 12:00:00,24.81,24.83,24.73,24.73,18000.0,18.7036,18.7187,18.6433,18.6433,18000.0
2009-12-02 12:05:00,24.74,24.75,24.72,24.73,16100.0,18.6508,18.6584,18.6357,18.6433,16100.0
2009-12-02 12:10:00,24.72,24.74,24.68,24.68,33600.0,18.6357,18.6508,18.6056,18.6056,33600.0
2009-12-02 12:15:00,24.68,24.7,24.65,24.66,13700.0,18.6056,18.6207,18.583,18.5905,13700.0
2009-12-02 12:20:00,24.65,24.65,24.56,24.57,24900.0,18.583,18.583,18.5151,18.5227,24900.0
2009-12-02 12:25:00,24.57,24.62,24.57,24.62,14200.0,18.5227,18.5604,18.5227,18.5604,14200.0
2009-12-02 12:30:00,24.62,24.63,24.6,24.62,16300.0,18.5604,18.5679,18.5453,18.5604,16300.0
2009-12-02 12:35:00,24.62,24.62,24.61,24.61,22100.0,18.5604,18.5604,18.5528,18.5528,22100.0
2009-12-02 12:40:00,24.61,24.62,24.61,24.62,18000.0,18.5528,18.5604,18.5528,18.5604,18000.0
2009-12-02 12:45:00,24.62,24.62,24.59,24.61,49700.0,18.5604,18.5604,18.5377,18.5528,49700.0
2009-12-02 12:50:00,24.61,24.67,24.6,24.67,28000.0,18.5528,18.598,18.5453,18.598,28000.0
2009-12-02 12:55:00,24.67,24.67,24.63,24.65,21700.0,18.598,18.598,18.5679,18.583,21700.0
2009-12-02 13:00:00,24.66,24.66,24.62,24.64,20500.0,18.5905,18.5905,18.5604,18.5754,20500.0
2009-12-02 13:05:00,24.64,24.64,24.63,24.64,18000.0,18.5754,18.5754,18.5679,18.5754,18000.0
2009-12-02 13:10:00,24.64,24.65,24.63,24.64,18400.0,18.5754,18.583,18.5679,18.5754,18400.0
2009-12-02 13:15:00,24.65,24.69,24.65,24.68,19000.0,18.583,18.6131,18.583,18.6056,19000.0
2009-12-02 13:20:00,24.67,24.7,24.67,24.68,21600.0,18.598,18.6207,18.598,18.6056,21600.0
2009-12-02 13:25:00,24.69,24.7,24.69,24.69,20400.0,18.6131,18.6207,18.6131,18.6131,20400.0
2009-12-02 13:30:00,24.69,24.7,24.66,24.68,22700.0,18.6131,18.6207,18.5905,18.6056,22700.0
2009-12-02 13:35:00,24.68,24.7,24.64,24.7,35200.0,18.6056,18.6207,18.5754,18.6207,35200.0
2009-12-02 13:40:00,24.7,24.7,24.67,24.7,124500.0,18.6207,18.6207,18.598,18.6207,124500.0
2009-12-02 13:45:00,24.7,24.73,24.69,24.71,70200.0,18.6207,18.6433,18.6131,18.6282,70200.0
2009-12-02 13:50:00,24.71,24.71,24.64,24.64,31400.0,18.6282,18.6282,18.5754,18.5754,31400.0
2009-12-02 13:55:00,24.64,24.66,24.6,24.63,62300.0,18.5754,18.5905,18.5453,18.5679,62300.0
2009-12-02 14:00:00,24.63,24.65,24.6,24.65,42600.0,18.5679,18.583,18.5453,18.583,42600.0
2009-12-02 14:05:00,24.65,24.65,24.56,24.59,57100.0,18.583,18.583,18.5151,18.5377,57100.0
2009-12-02 14:10:00,24.6,24.6,24.51,24.55,69600.0,18.5453,18.5453,18.4774,18.5076,69600.0
2009-12-02 14:15:00,24.55,24.57,24.51,24.53,43200.0,18.5076,18.5227,18.4774,18.4925,43200.0
2009-12-02 14:20:00,24.53,24.55,24.51,24.53,27400.0,18.4925,18.5076,18.4774,18.4925,27400.0
2009-12-02 14:25:00,24.52,24.55,24.51,24.52,48900.0,18.485,18.5076,18.4774,18.485,48900.0
2009-12-02 14:30:00,24.51,24.52,24.5,24.5,37000.0,18.4774,18.485,18.4699,18.4699,37000.0
2009-12-02 14:35:00,24.51,24.51,24.46,24.5,65400.0,18.4774,18.4774,18.4397,18.4699,65400.0
2009-12-02 14:40:00,24.5,24.5,24.47,24.5,20300.0,18.4699,18.4699,18.4473,18.4699,20300.0
2009-12-02 14:45:00,24.5,24.5,24.49,24.5,16100.0,18.4699,18.4699,18.4624,18.4699,16100.0
2009-12-02 14:50:00,24.5,24.54,24.49,24.54,32400.0,18.4699,18.5,18.4624,18.5,32400.0
2009-12-02 14:55:00,24.54,24.56,24.53,24.54,33800.0,18.5,18.5151,18.4925,18.5,33800.0
2009-12-02 15:00:00,24.53,24.56,24.5,24.55,42300.0,18.4925,18.5151,18.4699,18.5076,42300.0
2009-12-02 15:05:00,24.56,24.58,24.53,24.58,80200.0,18.5151,18.5302,18.4925,18.5302,80200.0
2009-12-02 15:10:00,24.58,24.58,24.55,24.57,54000.0,18.5302,18.5302,18.5076,18.5227,54000.0
2009-12-02 15:15:00,24.58,24.58,24.52,24.55,69200.0,18.5302,18.5302,18.485,18.5076,69200.0
2009-12-02 15:20:00,24.54,24.56,24.53,24.55,73500.0,18.5,18.5151,18.4925,18.5076,73500.0
2009-12-02 15:25:00,24.55,24.58,24.52,24.57,133900.0,18.5076,18.5302,18.485,18.5227,133900.0
2009-12-02 15:30:00,24.58,24.58,24.54,24.58,63500.0,18.5302,18.5302,18.5,18.5302,63500.0
2009-12-02 15:35:00,24.58,24.59,24.54,24.54,78100.0,18.5302,18.5377,18.5,18.5,78100.0
2009-12-02 15:40:00,24.55,24.62,24.55,24.58,207500.0,18.5076,18.5604,18.5076,18.5302,207500.0
2009-12-02 15:45:00,24.58,24.6,24.53,24.56,118900.0,18.5302,18.5453,18.4925,18.5151,118900.0
2009-12-02 15:50:00,24.55,24.62,24.55,24.57,134700.0,18.5076,18.5604,18.5076,18.5227,134700.0
2009-12-02 15:55:00,24.56,24.6,24.55,24.6,109500.0,18.5151,18.5453,18.5076,18.5453,109500.0
2009-12-03 09:30:00,24.69,24.75,24.59,24.59,22900.0,18.6131,18.6584,18.5377,18.5377,22900.0
2009-12-03 09:35:00,24.59,24.65,24.58,24.6,25600.0,18.5377,18.583,18.5302,18.5453,25600.0
2009-12-03 09:40:00,24.6,24.66,24.59,24.6,50300.0,18.5453,18.5905,18.5377,18.5453,50300.0
2009-12-03 09:45:00,24.6,24.76,24.6,24.7,61400.0,18.5453,18.6659,18.5453,18.6207,61400.0
2009-12-03 09:50:00,24.71,24.78,24.69,24.73,37300.0,18.6282,18.681,18.6131,18.6433,37300.0
2009-12-03 09:55:00,24.72,24.72,24.5,24.51,26200.0,18.6357,18.6357,18.4699,18.4774,26200.0
2009-12-03 10:00:00,24.51,24.55,24.43,24.52,43100.0,18.4774,18.5076,18.4171,18.485,43100.0
2009-12-03 10:05:00,24.51,24.51,24.42,24.51,54700.0,18.4774,18.4774,18.4096,18.4774,54700.0
2009-12-03 10:10:00,24.51,24.54,24.36,24.36,39900.0,18.4774,18.5,18.3643,18.3643,39900.0
2009-12-03 10:15:00,24.35,24.45,24.33,24.42,50200.0,18.3568,18.4322,18.3417,18.4096,50200.0
2009-12-03 10:20:00,24.42,24.48,24.36,24.36,65500.0,18.4096,18.4548,18.3643,18.3643,65500.0
2009-12-03 10:25:00,24.37,24.43,24.35,24.38,42800.0,18.3719,18.4171,18.3568,18.3794,42800.0
2009-12-03 10:30:00,24.37,24.38,24.32,24.38,27500.0,18.3719,18.3794,18.3342,18.3794,27500.0
2009-12-03 10:35:00,24.38,24.38,24.29,24.31,32000.0,18.3794,18.3794,18.3116,18.3267,32000.0
2009-12-03 10:40:00,24.3,24.34,24.29,24.33,32000.0,18.3191,18.3493,18.3116,18.3417,32000.0
2009-12-03 10:45:00,24.34,24.44,24.33,24.42,49800.0,18.3493,18.4247,18.3417,18.4096,49800.0
2009-12-03 10:50:00,24.42,24.43,24.34,24.38,32200.0,18.4096,18.4171,18.3493,18.3794,32200.0
2009-12-03 10:55:00,24.37,24.39,24.36,24.39,29600.0,18.3719,18.387,18.3643,18.387,29600.0
2009-12-03 11:00:00,24.39,24.4,24.35,24.37,27500.0,18.387,18.3945,18.3568,18.3719,27500.0
2009-12-03 11:05:00,24.36,24.37,24.32,24.34,15800.0,18.3643,18.3719,18.3342,18.3493,15800.0
2009-12-03 11:10:00,24.32,24.38,24.32,24.36,23100.0,18.3342,18.3794,18.3342,18.3643,23100.0
2009-12-03 11:15:00,24.35,24.44,24.35,24.38,38500.0,18.3568,18.4247,18.3568,18.3794,38500.0
2009-12-03 11:20:00,24.37,24.38,24.34,24.35,38900.0,18.3719,18.3794,18.3493,18.3568,38900.0
2009-12-03 11:25:00,24.35,24.37,24.32,24.36,23900.0,18.3568,18.3719,18.3342,18.3643,23900.0
2009-12-03 11:30:00,24.35,24.41,24.35,24.4,25900.0,18.3568,18.402,18.3568,18.3945,25900.0
2009-12-03 11:35:00,24.39,24.41,24.38,24.39,32400.0,18.387,18.402,18.3794,18.387,32400.0
2009-12-03 11:40:00,24.39,24.39,24.29,24.31,28100.0,18.387,18.387,18.3116,18.3267,28100.0
2009-12-03 11:45:00,24.31,24.34,24.31,24.31,19600.0,18.3267,18.3493,18.3267,18.3267,19600.0
2009-12-03 11:50:00,24.31,24.38,24.3,24.38,10700.0,18.3267,18.3794,18.3191,18.3794,10700.0
2009-12-03 11:55:00,24.39,24.42,24.37,24.4,38400.0,18.387,18.4096,18.3719,18.3945,38400.0
2009-12-03 12:00:00,24.39,24.39,24.3,24.3,15800.0,18.387,18.387,18.3191,18.3191,15800.0
2009-12-03 12:05:00,24.3,24.33,24.3,24.32,11900.0,18.3191,18.3417,18.3191,18.3342,11900.0
2009-12-03 12:10:00,24.32,24.37,24.31,24.37,19300.0,18.3342,18.3719,18.3267,18.3719,19300.0
2009-12-03 12:15:00,24.38,24.4,24.36,24.38,23300.0,18.3794,18.3945,18.3643,18.3794,23300.0
2009-12-03 12:20:00,24.39,24.39,24.33,24.34,26700.0,18.387,18.387,18.3417,18.3493,26700.0
2009-12-03 12:25:00,24.34,24.36,24.31,24.31,26700.0,18.3493,18.3643,18.3267,18.3267,26700.0
2009-12-03 12:30:00,24.3,24.35,24.3,24.34,22400.0,18.3191,18.3568,18.3191,18.3493,22400.0
2009-12-03 12:35:00,24.34,24.36,24.28,24.29,29400.0,18.3493,18.3643,18.304,18.3116,29400.0
2009-12-03 12:40:00,24.29,24.33,24.28,24.31,18300.0,18.3116,18.3417,18.304,18.3267,18300.0
2009-12-03 12:45:00,24.31,24.33,24.29,24.3,14200.0,18.3267,18.3417,18.3116,18.3191,14200.0
2009-12-03 12:50:00,24.3,24.33,24.3,24.3,34500.0,18.3191,18.3417,18.3191,18.3191,34500.0
2009-12-03 12:55:00,24.3,24.37,24.3,24.33,57100.0,18.3191,18.3719,18.3191,18.3417,57100.0
2009-12-03 13:00:00,24.32,24.35,24.3,24.34,32900.0,18.3342,18.3568,18.3191,18.3493,32900.0
2009-12-03 13:05:00,24.34,24.36,24.32,24.36,27500.0,18.3493,18.3643,18.3342,18.3643,27500.0
2009-12-03 13:10:00,24.35,24.38,24.32,24.34,27300.0,18.3568,18.3794,18.3342,18.3493,27300.0
2009-12-03 13:15:00,24.33,24.38,24.33,24.36,23700.0,18.3417,18.3794,18.3417,18.3643,23700.0
2009-12-03 13:20:00,24.35,24.36,24.32,24.35,17300.0,18.3568,18.3643,18.3342,18.3568,17300.0
2009-12-03 13:25:00,24.35,24.36,24.29,24.34,27300.0,18.3568,18.3643,18.3116,18.3493,27300.0
2009-12-03 13:30:00,24.34,24.39,24.33,24.38,21800.0,18.3493,18.387,18.3417,18.3794,21800.0
2009-12-03 13:35:00,24.37,24.41,24.34,24.4,19900.0,18.3719,18.402,18.3493,18.3945,19900.0
2009-12-03 13:40:00,24.4,24.4,24.36,24.4,24000.0,18.3945,18.3945,18.3643,18.3945,24000.0
2009-12-03 13:45:00,24.4,24.41,24.37,24.4,49700.0,18.3945,18.402,18.3719,18.3945,49700.0
2009-12-03 13:50:00,24.41,24.41,24.4,24.4,17200.0,18.402,18.402,18.3945,18.3945,17200.0
2009-12-03 13:55:00,24.4,24.42,24.39,24.42,25200.0,18.3945,18.4096,18.387,18.4096,25200.0
2009-12-03 14:00:00,24.41,24.45,24.36,24.37,41400.0,18.402,18.4322,18.3643,18.3719,41400.0
2009-12-03 14:05:00,24.36,24.38,24.36,24.38,13600.0,18.3643,18.3794,18.3643,18.3794,13600.0
2009-12-03 14:10:00,24.38,24.4,24.34,24.36,60600.0,18.3794,18.3945,18.3493,18.3643,60600.0
2009-12-03 14:15:00,24.37,24.4,24.36,24.37,13100.0,18.3719,18.3945,18.3643,18.3719,13100.0
2009-12-03 14:20:00,24.36,24.39,24.36,24.36,13000.0,18.3643,18.387,18.3643,18.3643,13000.0
2009-12-03 14:25:00,24.36,24.39,24.36,24.38,12400.0,18.3643,18.387,18.3643,18.3794,12400.0
2009-12-03 14:30:00,24.38,24.42,24.38,24.41,14900.0,18.3794,18.4096,18.3794,18.402,14900.0
2009-12-03 14:35:00,24.41,24.45,24.38,24.38,34400.0,18.402,18.4322,18.3794,18.3794,34400.0
2009-12-03 14:40:00,24.38,24.44,24.38,24.43,15100.0,18.3794,18.4247,18.3794,18.4171,15100.0
2009-12-03 14:45:00,24.44,24.45,24.36,24.37,27100.0,18.4247,18.4322,18.3643,18.3719,27100.0
2009-12-03 14:50:00,24.37,24.43,24.37,24.37,44100.0,18.3719,18.4171,18.3719,18.3719,44100.0
2009-12-03 14:55:00,24.37,24.43,24.37,24.43,29300.0,18.3719,18.4171,18.3719,18.4171,29300.0
2009-12-03 15:00:00,24.43,24.45,24.42,24.43,70600.0,18.4171,18.4322,18.4096,18.4171,70600.0
2009-12-03 15:05:00,24.43,24.43,24.38,24.4,41400.0,18.4171,18.4171,18.3794,18.3945,41400.0
2009-12-03 15:10:00,24.39,24.4,24.39,24.39,21500.0,18.387,18.3945,18.387,18.387,21500.0
2009-12-03 15:15:00,24.39,24.43,24.38,24.38,38100.0,18.387,18.4171,18.3794,18.3794,38100.0
2009-12-03 15:20:00,24.38,24.44,24.38,24.41,150100.0,18.3794,18.4247,18.3794,18.402,150100.0
2009-12-03 15:25:00,24.4,24.42,24.38,24.38,49900.0,18.3945,18.4096,18.3794,18.3794,49900.0
2009-12-03 15:30:00,24.38,24.38,24.33,24.34,28300.0,18.3794,18.3794,18.3417,18.3493,28300.0
2009-12-03 15:35:00,24.33,24.34,24.31,24.32,36000.0,18.3417,18.3493,18.3267,18.3342,36000.0
2009-12-03 15:40:00,24.33,24.34,24.24,24.29,145400.0,18.3417,18.3493,18.2739,18.3116,145400.0
2009-12-03 15:45:00,24.29,24.29,24.14,24.14,109600.0,18.3116,18.3116,18.1985,18.1985,109600.0
2009-12-03 15:50:00,24.14,24.19,24.11,24.12,61500.0,18.1985,18.2362,18.1759,18.1834,61500.0
2009-12-03 15:55:00,24.12,24.19,24.11,24.15,106200.0,18.1834,18.2362,18.1759,18.206,106200.0
2009-12-04 09:30:00,24.38,24.43,24.33,24.41,22100.0,18.3794,18.4171,18.3417,18.402,22100.0
2009-12-04 09:35:00,24.41,24.55,24.37,24.42,26700.0,18.402,18.5076,18.3719,18.4096,26700.0
2009-12-04 09:40:00,24.42,24.5,24.27,24.31,52900.0,18.4096,18.4699,18.2965,18.3267,52900.0
2009-12-04 09:45:00,24.3,24.49,24.3,24.41,50600.0,18.3191,18.4624,18.3191,18.402,50600.0
2009-12-04 09:50:00,24.39,24.41,24.3,24.35,36400.0,18.387,18.402,18.3191,18.3568,36400.0
2009-12-04 09:55:00,24.36,24.45,24.36,24.4,50500.0,18.3643,18.4322,18.3643,18.3945,50500.0
2009-12-04 10:00:00,24.39,24.45,24.34,24.41,68500.0,18.387,18.4322,18.3493,18.402,68500.0
2009-12-04 10:05:00,24.41,24.45,24.32,24.43,79900.0,18.402,18.4322,18.3342,18.4171,79900.0
2009-12-04 10:10:00,24.43,24.45,24.3,24.39,37200.0,18.4171,18.4322,18.3191,18.387,37200.0
2009-12-04 10:15:00,24.4,24.4,24.33,24.33,31200.0,18.3945,18.3945,18.3417,18.3417,31200.0
2009-12-04 10:20:00,24.34,24.35,24.28,24.29,22000.0,18.3493,18.3568,18.304,18.3116,22000.0
2009-12-04 10:25:00,24.26,24.3,24.23,24.23,15200.0,18.289,18.3191,18.2663,18.2663,15200.0
2009-12-04 10:30:00,24.23,24.23,24.12,24.17,28000.0,18.2663,18.2663,18.1834,18.2211,28000.0
2009-12-04 10:35:00,24.16,24.24,24.16,24.24,23000.0,18.2136,18.2739,18.2136,18.2739,23000.0
2009-12-04 10:40:00,24.25,24.26,24.21,24.24,56400.0,18.2814,18.289,18.2513,18.2739,56400.0
2009-12-04 10:45:00,24.24,24.28,24.21,24.21,14700.0,18.2739,18.304,18.2513,18.2513,14700.0
2009-12-04 10:50:00,24.21,24.21,24.19,24.2,21800.0,18.2513,18.2513,18.2362,18.2437,21800.0
2009-12-04 10:55:00,24.21,24.22,24.18,24.22,17700.0,18.2513,18.2588,18.2287,18.2588,17700.0
2009-12-04 11:00:00,24.22,24.24,24.2,24.2,41600.0,18.2588,18.2739,18.2437,18.2437,41600.0
2009-12-04 11:05:00,24.2,24.23,24.18,24.2,23200.0,18.2437,18.2663,18.2287,18.2437,23200.0
2009-12-04 11:10:00,24.21,24.24,24.19,24.19,53900.0,18.2513,18.2739,18.2362,18.2362,53900.0
2009-12-04 11:15:00,24.18,24.18,24.1,24.12,21400.0,18.2287,18.2287,18.1683,18.1834,21400.0
2009-12-04 11:20:00,24.12,24.17,24.09,24.17,20700.0,18.1834,18.2211,18.1608,18.2211,20700.0
2009-12-04 11:25:00,24.17,24.18,24.07,24.08,20600.0,18.2211,18.2287,18.1457,18.1533,20600.0
2009-12-04 11:30:00,24.07,24.07,23.94,23.97,54900.0,18.1457,18.1457,18.0477,18.0703,54900.0
2009-12-04 11:35:00,23.97,23.97,23.82,23.84,62800.0,18.0703,18.0703,17.9573,17.9723,62800.0
2009-12-04 11:40:00,23.83,23.83,23.61,23.64,103400.0,17.9648,17.9648,17.7989,17.8216,103400.0
2009-12-04 11:45:00,23.63,23.63,23.47,23.59,223700.0,17.814,17.814,17.6934,17.7839,223700.0
2009-12-04 11:50:00,23.59,23.63,23.5,23.58,63300.0,17.7839,17.814,17.716,17.7763,63300.0
2009-12-04 11:55:00,23.58,23.58,23.52,23.55,21900.0,17.7763,17.7763,17.7311,17.7537,21900.0
2009-12-04 12:00:00,23.54,23.54,23.48,23.49,45300.0,17.7462,17.7462,17.7009,17.7085,45300.0
2009-12-04 12:05:00,23.49,23.52,23.45,23.51,92600.0,17.7085,17.7311,17.6783,17.7236,92600.0
2009-12-04 12:10:00,23.5,23.6,23.46,23.6,162800.0,17.716,17.7914,17.6859,17.7914,162800.0
2009-12-04 12:15:00,23.59,23.66,23.56,23.64,38900.0,17.7839,17.8366,17.7612,17.8216,38900.0
2009-12-04 12:20:00,23.65,23.67,23.6,23.65,32400.0,17.8291,17.8442,17.7914,17.8291,32400.0
2009-12-04 12:25:00,23.65,23.7,23.65,23.69,16800.0,17.8291,17.8668,17.8291,17.8593,16800.0
2009-12-04 12:30:00,23.7,23.75,23.69,23.74,26700.0,17.8668,17.9045,17.8593,17.8969,26700.0
2009-12-04 12:35:00,23.75,23.82,23.74,23.79,18700.0,17.9045,17.9573,17.8969,17.9346,18700.0
2009-12-04 12:40:00,23.8,23.84,23.79,23.83,17500.0,17.9422,17.9723,17.9346,17.9648,17500.0
2009-12-04 12:45:00,23.83,23.83,23.78,23.81,24800.0,17.9648,17.9648,17.9271,17.9497,24800.0
2009-12-04 12:50:00,23.81,23.86,23.81,23.83,42900.0,17.9497,17.9874,17.9497,17.9648,42900.0
2009-12-04 12:55:00,23.83,23.85,23.83,23.85,8600.0,17.9648,17.9799,17.9648,17.9799,8600.0
2009-12-04 13:00:00,23.86,23.88,23.85,23.87,34000.0,17.9874,18.0025,17.9799,17.995,34000.0
2009-12-04 13:05:00,23.86,23.86,23.8,23.81,14200.0,17.9874,17.9874,17.9422,17.9497,14200.0
2009-12-04 13:10:00,23.82,23.82,23.72,23.77,29400.0,17.9573,17.9573,17.8819,17.9196,29400.0
2009-12-04 13:15:00,23.77,23.85,23.77,23.84,12300.0,17.9196,17.9799,17.9196,17.9723,12300.0
2009-12-04 13:20:00,23.85,23.92,23.85,23.92,27800.0,17.9799,18.0326,17.9799,18.0326,27800.0
2009-12-04 13:25:00,23.92,23.93,23.91,23.93,19500.0,18.0326,18.0402,18.0251,18.0402,19500.0
2009-12-04 13:30:00,23.92,23.96,23.92,23.95,22000.0,18.0326,18.0628,18.0326,18.0553,22000.0
2009-12-04 13:35:00,23.96,23.97,23.92,23.92,34000.0,18.0628,18.0703,18.0326,18.0326,34000.0
2009-12-04 13:40:00,23.92,23.96,23.92,23.95,22000.0,18.0326,18.0628,18.0326,18.0553,22000.0
2009-12-04 13:45:00,23.95,23.97,23.94,23.95,13800.0,18.0553,18.0703,18.0477,18.0553,13800.0
2009-12-04 13:50:00,23.95,23.96,23.9,23.91,32700.0,18.0553,18.0628,18.0176,18.0251,32700.0
2009-12-04 13:55:00,23.91,23.93,23.86,23.91,36900.0,18.0251,18.0402,17.9874,18.0251,36900.0
2009-12-04 14:00:00,23.91,23.94,23.89,23.93,65500.0,18.0251,18.0477,18.01,18.0402,65500.0
2009-12-04 14:05:00,23.93,23.93,23.88,23.89,32400.0,18.0402,18.0402,18.0025,18.01,32400.0
2009-12-04 14:10:00,23.89,23.93,23.86,23.92,31200.0,18.01,18.0402,17.9874,18.0326,31200.0
2009-12-04 14:15:00,23.93,23.99,23.91,23.98,93100.0,18.0402,18.0854,18.0251,18.0779,93100.0
2009-12-04 14:20:00,23.98,23.98,23.89,23.91,28800.0,18.0779,18.0779,18.01,18.0251,28800.0
2009-12-04 14:25:00,23.9,23.92,23.89,23.91,20200.0,18.0176,18.0326,18.01,18.0251,20200.0
2009-12-04 14:30:00,23.91,24.01,23.91,23.99,45300.0,18.0251,18.1005,18.0251,18.0854,45300.0
2009-12-04 14:35:00,23.98,24.02,23.98,24.0,27000.0,18.0779,18.108,18.0779,18.093,27000.0
2009-12-04 14:40:00,24.0,24.01,23.97,24.0,63400.0,18.093,18.1005,18.0703,18.093,63400.0
2009-12-04 14:45:00,24.01,24.06,24.0,24.05,107700.0,18.1005,18.1382,18.093,18.1306,107700.0
2009-12-04 14:50:00,24.05,24.05,23.98,24.01,48200.0,18.1306,18.1306,18.0779,18.1005,48200.0
2009-12-04 14:55:00,24.0,24.12,24.0,24.11,44000.0,18.093,18.1834,18.093,18.1759,44000.0
2009-12-04 15:00:00,24.1,24.13,24.07,24.12,24600.0,18.1683,18.191,18.1457,18.1834,24600.0
2009-12-04 15:05:00,24.13,24.2,24.12,24.14,49000.0,18.191,18.2437,18.1834,18.1985,49000.0
2009-12-04 15:10:00,24.14,24.18,24.14,24.15,21900.0,18.1985,18.2287,18.1985,18.206,21900.0
2009-12-04 15:15:00,24.16,24.2,24.15,24.2,27900.0,18.2136,18.2437,18.206,18.2437,27900.0
2009-12-04 15:20:00,24.19,24.25,24.19,24.2,21400.0,18.2362,18.2814,18.2362,18.2437,21400.0
2009-12-04 15:25:00,24.21,24.3,24.21,24.28,97200.0,18.2513,18.3191,18.2513,18.304,97200.0
2009-12-04 15:30:00,24.29,24.33,24.28,24.32,76300.0,18.3116,18.3417,18.304,18.3342,76300.0
2009-12-04 15:35:00,24.32,24.39,24.32,24.33,105000.0,18.3342,18.387,18.3342,18.3417,105000.0
2009-12-04 15:40:00,24.33,24.34,24.24,24.31,132400.0,18.3417,18.3493,18.2739,18.3267,132400.0
2009-12-04 15:45:00,24.31,24.33,24.27,24.3,83700.0,18.3267,18.3417,18.2965,18.3191,83700.0
2009-12-04 15:50:00,24.3,24.32,24.25,24.29,149300.0,18.3191,18.3342,18.2814,18.3116,149300.0
2009-12-04 15:55:00,24.29,24.39,24.27,24.38,303100.0,18.3116,18.387,18.2965,18.3794,303100.0
2009-12-07 09:30:00,24.38,24.63,24.38,24.56,28900.0,18.3794,18.5679,18.3794,18.5151,28900.0
2009-12-07 09:35:00,24.58,24.82,24.58,24.79,34500.0,18.5302,18.7111,18.5302,18.6885,34500.0
2009-12-07 09:40:00,24.79,24.88,24.78,24.85,39900.0,18.6885,18.7564,18.681,18.7337,39900.0
2009-12-07 09:45:00,24.86,24.9,24.84,24.84,67500.0,18.7413,18.7714,18.7262,18.7262,67500.0
2009-12-07 09:50:00,24.84,24.92,24.83,24.91,54900.0,18.7262,18.7865,18.7187,18.779,54900.0
2009-12-07 09:55:00,24.9,24.93,24.88,24.89,73000.0,18.7714,18.7941,18.7564,18.7639,73000.0
2009-12-07 10:00:00,24.88,24.91,24.82,24.89,89500.0,18.7564,18.779,18.7111,18.7639,89500.0
2009-12-07 10:05:00,24.88,24.9,24.82,24.87,86800.0,18.7564,18.7714,18.7111,18.7488,86800.0
2009-12-07 10:10:00,24.86,24.94,24.86,24.94,79400.0,18.7413,18.8016,18.7413,18.8016,79400.0
2009-12-07 10:15:00,24.93,24.98,24.89,24.91,90600.0,18.7941,18.8317,18.7639,18.779,90600.0
2009-12-07 10:20:00,24.9,24.92,24.86,24.91,46800.0,18.7714,18.7865,18.7413,18.779,46800.0
2009-12-07 10:25:00,24.92,24.98,24.92,24.97,20200.0,18.7865,18.8317,18.7865,18.8242,20200.0
2009-12-07 10:30:00,24.97,25.0,24.95,24.99,27200.0,18.8242,18.8468,18.8091,18.8393,27200.0
2009-12-07 10:35:00,25.0,25.03,24.9,24.93,40100.0,18.8468,18.8694,18.7714,18.7941,40100.0
2009-12-07 10:40:00,24.93,24.97,24.92,24.97,21300.0,18.7941,18.8242,18.7865,18.8242,21300.0
2009-12-07 10:45:00,24.96,24.99,24.92,24.94,23500.0,18.8167,18.8393,18.7865,18.8016,23500.0
2009-12-07 10:50:00,24.95,25.0,24.95,24.98,22400.0,18.8091,18.8468,18.8091,18.8317,22400.0
2009-12-07 10:55:00,24.98,25.0,24.92,24.93,240500.0,18.8317,18.8468,18.7865,18.7941,240500.0
2009-12-07 11:00:00,24.92,24.94,24.88,24.89,54400.0,18.7865,18.8016,18.7564,18.7639,54400.0
2009-12-07 11:05:00,24.89,24.93,24.85,24.91,45500.0,18.7639,18.7941,18.7337,18.779,45500.0
2009-12-07 11:10:00,24.91,24.91,24.86,24.89,22400.0,18.779,18.779,18.7413,18.7639,22400.0
2009-12-07 11:15:00,24.89,24.89,24.83,24.85,22800.0,18.7639,18.7639,18.7187,18.7337,22800.0
2009-12-07 11:20:00,24.85,24.86,24.83,24.85,25900.0,18.7337,18.7413,18.7187,18.7337,25900.0
2009-12-07 11:25:00,24.86,24.86,24.8,24.8,25700.0,18.7413,18.7413,18.6961,18.6961,25700.0
2009-12-07 11:30:00,24.8,24.82,24.78,24.79,18000.0,18.6961,18.7111,18.681,18.6885,18000.0
2009-12-07 11:35:00,24.79,24.8,24.76,24.79,29100.0,18.6885,18.6961,18.6659,18.6885,29100.0
2009-12-07 11:40:00,24.79,24.8,24.74,24.75,19100.0,18.6885,18.6961,18.6508,18.6584,19100.0
2009-12-07 11:45:00,24.75,24.8,24.75,24.78,18200.0,18.6584,18.6961,18.6584,18.681,18200.0
2009-12-07 11:50:00,24.78,24.78,24.71,24.78,37300.0,18.681,18.681,18.6282,18.681,37300.0
2009-12-07 11:55:00,24.78,24.79,24.75,24.79,22400.0,18.681,18.6885,18.6584,18.6885,22400.0
2009-12-07 12:00:00,24.8,24.83,24.79,24.82,6600.0,18.6961,18.7187,18.6885,18.7111,6600.0
2009-12-07 12:05:00,24.82,24.88,24.82,24.87,11300.0,18.7111,18.7564,18.7111,18.7488,11300.0
2009-12-07 12:10:00,24.88,24.89,24.84,24.85,15700.0,18.7564,18.7639,18.7262,18.7337,15700.0
2009-12-07 12:15:00,24.85,24.86,24.82,24.86,19600.0,18.7337,18.7413,18.7111,18.7413,19600.0
2009-12-07 12:20:00,24.87,24.91,24.85,24.9,19900.0,18.7488,18.779,18.7337,18.7714,19900.0
2009-12-07 12:25:00,24.91,24.91,24.86,24.88,29600.0,18.779,18.779,18.7413,18.7564,29600.0
2009-12-07 12:30:00,24.87,24.91,24.87,24.9,31100.0,18.7488,18.779,18.7488,18.7714,31100.0
2009-12-07 12:35:00,24.91,24.94,24.9,24.92,24900.0,18.779,18.8016,18.7714,18.7865,24900.0
2009-12-07 12:40:00,24.92,24.95,24.89,24.95,43200.0,18.7865,18.8091,18.7639,18.8091,43200.0
2009-12-07 12:45:00,24.95,24.98,24.95,24.98,33800.0,18.8091,18.8317,18.8091,18.8317,33800.0
2009-12-07 12:50:00,24.98,25.01,24.97,24.99,83000.0,18.8317,18.8544,18.8242,18.8393,83000.0
2009-12-07 12:55:00,24.99,25.0,24.96,25.0,57100.0,18.8393,18.8468,18.8167,18.8468,57100.0
2009-12-07 13:00:00,25.0,25.0,24.96,24.99,33200.0,18.8468,18.8468,18.8167,18.8393,33200.0
2009-12-07 13:05:00,24.99,25.0,24.97,24.98,35700.0,18.8393,18.8468,18.8242,18.8317,35700.0
2009-12-07 13:10:00,24.97,25.0,24.97,25.0,96500.0,18.8242,18.8468,18.8242,18.8468,96500.0
2009-12-07 13:15:00,25.0,25.0,24.93,24.94,31400.0,18.8468,18.8468,18.7941,18.8016,31400.0
2009-12-07 13:20:00,24.95,25.0,24.95,24.99,23700.0,18.8091,18.8468,18.8091,18.8393,23700.0
2009-12-07 13:25:00,24.99,25.0,24.95,24.96,28700.0,18.8393,18.8468,18.8091,18.8167,28700.0
2009-12-07 13:30:00,24.96,24.99,24.93,24.98,105400.0,18.8167,18.8393,18.7941,18.8317,105400.0
2009-12-07 13:35:00,24.98,25.0,24.93,24.98,55400.0,18.8317,18.8468,18.7941,18.8317,55400.0
2009-12-07 13:40:00,24.98,24.99,24.94,24.95,37700.0,18.8317,18.8393,18.8016,18.8091,37700.0
2009-12-07 13:45:00,24.95,24.96,24.92,24.94,35700.0,18.8091,18.8167,18.7865,18.8016,35700.0
2009-12-07 13:50:00,24.95,24.99,24.93,24.95,30300.0,18.8091,18.8393,18.7941,18.8091,30300.0
2009-12-07 13:55:00,24.95,24.98,24.88,24.94,168500.0,18.8091,18.8317,18.7564,18.8016,168500.0
2009-12-07 14:00:00,24.94,24.95,24.89,24.93,79000.0,18.8016,18.8091,18.7639,18.7941,79000.0
2009-12-07 14:05:00,24.93,24.95,24.91,24.93,35800.0,18.7941,18.8091,18.779,18.7941,35800.0
2009-12-07 14:10:00,24.93,24.94,24.9,24.91,16900.0,18.7941,18.8016,18.7714,18.779,16900.0
2009-12-07 14:15:00,24.92,24.93,24.91,24.92,18900.0,18.7865,18.7941,18.779,18.7865,18900.0
2009-12-07 14:20:00,24.92,24.92,24.88,24.91,28100.0,18.7865,18.7865,18.7564,18.779,28100.0
2009-12-07 14:25:00,24.9,24.92,24.86,24.92,28900.0,18.7714,18.7865,18.7413,18.7865,28900.0
2009-12-07 14:30:00,24.92,24.92,24.82,24.85,29700.0,18.7865,18.7865,18.7111,18.7337,29700.0
2009-12-07 14:35:00,24.85,24.85,24.75,24.79,65400.0,18.7337,18.7337,18.6584,18.6885,65400.0
2009-12-07 14:40:00,24.78,24.79,24.76,24.78,37500.0,18.681,18.6885,18.6659,18.681,37500.0
2009-12-07 14:45:00,24.76,24.76,24.62,24.67,60100.0,18.6659,18.6659,18.5604,18.598,60100.0
2009-12-07 14:50:00,24.66,24.67,24.61,24.65,32300.0,18.5905,18.598,18.5528,18.583,32300.0
2009-12-07 14:55:00,24.65,24.66,24.62,24.66,33200.0,18.583,18.5905,18.5604,18.5905,33200.0
2009-12-07 15:00:00,24.66,24.69,24.63,24.66,50300.0,18.5905,18.6131,18.5679,18.5905,50300.0
2009-12-07 15:05:00,24.67,24.69,24.64,24.69,21700.0,18.598,18.6131,18.5754,18.6131,21700.0
2009-12-07 15:10:00,24.69,24.7,24.65,24.66,37600.0,18.6131,18.6207,18.583,18.5905,37600.0
2009-12-07 15:15:00,24.67,24.74,24.67,24.68,30500.0,18.598,18.6508,18.598,18.6056,30500.0
2009-12-07 15:20:00,24.68,24.68,24.66,24.67,26000.0,18.6056,18.6056,18.5905,18.598,26000.0
2009-12-07 15:25:00,24.68,24.69,24.66,24.68,59900.0,18.6056,18.6131,18.5905,18.6056,59900.0
2009-12-07 15:30:00,24.68,24.69,24.6,24.6,62400.0,18.6056,18.6131,18.5453,18.5453,62400.0
2009-12-07 15:35:00,24.6,24.61,24.56,24.56,39800.0,18.5453,18.5528,18.5151,18.5151,39800.0
2009-12-07 15:40:00,24.57,24.65,24.57,24.65,84600.0,18.5227,18.583,18.5227,18.583,84600.0
2009-12-07 15:45:00,24.65,24.67,24.62,24.66,113900.0,18.583,18.598,18.5604,18.5905,113900.0
2009-12-07 15:50:00,24.65,24.66,24.61,24.64,77300.0,18.583,18.5905,18.5528,18.5754,77300.0
2009-12-07 15:55:00,24.64,24.66,24.62,24.64,113000.0,18.5754,18.5905,18.5604,18.5754,113000.0
2009-12-08 09:30:00,24.57,24.57,24.32,24.41,18300.0,18.5227,18.5227,18.3342,18.402,18300.0
2009-12-08 09:35:00,24.38,24.4,24.26,24.26,56700.0,18.3794,18.3945,18.289,18.289,56700.0
2009-12-08 09:40:00,24.28,24.39,24.2,24.2,34900.0,18.304,18.387,18.2437,18.2437,34900.0
2009-12-08 09:45:00,24.2,24.28,24.14,24.14,56800.0,18.2437,18.304,18.1985,18.1985,56800.0
2009-12-08 09:50:00,24.14,24.27,24.08,24.19,46600.0,18.1985,18.2965,18.1533,18.2362,46600.0
2009-12-08 09:55:00,24.18,24.22,24.09,24.11,58900.0,18.2287,18.2588,18.1608,18.1759,58900.0
2009-12-08 10:00:00,24.11,24.23,24.07,24.19,46300.0,18.1759,18.2663,18.1457,18.2362,46300.0
2009-12-08 10:05:00,24.2,24.24,24.18,24.23,31400.0,18.2437,18.2739,18.2287,18.2663,31400.0
2009-12-08 10:10:00,24.22,24.26,24.19,24.25,37400.0,18.2588,18.289,18.2362,18.2814,37400.0
2009-12-08 10:15:00,24.24,24.24,24.2,24.23,31700.0,18.2739,18.2739,18.2437,18.2663,31700.0
2009-12-08 10:20:00,24.23,24.23,24.19,24.23,43200.0,18.2663,18.2663,18.2362,18.2663,43200.0
2009-12-08 10:25:00,24.21,24.25,24.2,24.22,36200.0,18.2513,18.2814,18.2437,18.2588,36200.0
2009-12-08 10:30:00,24.22,24.26,24.2,24.25,31700.0,18.2588,18.289,18.2437,18.2814,31700.0
2009-12-08 10:35:00,24.25,24.29,24.23,24.28,24100.0,18.2814,18.3116,18.2663,18.304,24100.0
2009-12-08 10:40:00,24.28,24.36,24.27,24.36,31400.0,18.304,18.3643,18.2965,18.3643,31400.0
2009-12-08 10:45:00,24.37,24.37,24.28,24.28,19500.0,18.3719,18.3719,18.304,18.304,19500.0
2009-12-08 10:50:00,24.28,24.29,24.2,24.2,26400.0,18.304,18.3116,18.2437,18.2437,26400.0
2009-12-08 10:55:00,24.2,24.26,24.2,24.26,14000.0,18.2437,18.289,18.2437,18.289,14000.0
2009-12-08 11:00:00,24.27,24.32,24.26,24.32,13800.0,18.2965,18.3342,18.289,18.3342,13800.0
2009-12-08 11:05:00,24.33,24.43,24.32,24.42,40200.0,18.3417,18.4171,18.3342,18.4096,40200.0
2009-12-08 11:10:00,24.43,24.46,24.43,24.45,6500.0,18.4171,18.4397,18.4171,18.4322,6500.0
2009-12-08 11:15:00,24.45,24.5,24.45,24.45,22000.0,18.4322,18.4699,18.4322,18.4322,22000.0
2009-12-08 11:20:00,24.46,24.5,24.42,24.5,16800.0,18.4397,18.4699,18.4096,18.4699,16800.0
2009-12-08 11:25:00,24.5,24.54,24.45,24.5,71400.0,18.4699,18.5,18.4322,18.4699,71400.0
2009-12-08 11:30:00,24.5,24.56,24.44,24.55,63700.0,18.4699,18.5151,18.4247,18.5076,63700.0
2009-12-08 11:35:00,24.55,24.6,24.47,24.52,55500.0,18.5076,18.5453,18.4473,18.485,55500.0
2009-12-08 11:40:00,24.51,24.56,24.49,24.5,31700.0,18.4774,18.5151,18.4624,18.4699,31700.0
2009-12-08 11:45:00,24.5,24.51,24.49,24.5,26200.0,18.4699,18.4774,18.4624,18.4699,26200.0
2009-12-08 11:50:00,24.5,24.55,24.5,24.51,32700.0,18.4699,18.5076,18.4699,18.4774,32700.0
2009-12-08 11:55:00,24.51,24.53,24.5,24.5,17200.0,18.4774,18.4925,18.4699,18.4699,17200.0
2009-12-08 12:00:00,24.5,24.52,24.5,24.5,23000.0,18.4699,18.485,18.4699,18.4699,23000.0
2009-12-08 12:05:00,24.5,24.56,24.5,24.55,14000.0,18.4699,18.5151,18.4699,18.5076,14000.0
2009-12-08 12:10:00,24.55,24.56,24.5,24.56,27700.0,18.5076,18.5151,18.4699,18.5151,27700.0
2009-12-08 12:15:00,24.57,24.57,24.51,24.51,24300.0,18.5227,18.5227,18.4774,18.4774,24300.0
2009-12-08 12:20:00,24.51,24.52,24.5,24.5,20000.0,18.4774,18.485,18.4699,18.4699,20000.0
2009-12-08 12:25:00,24.5,24.51,24.44,24.5,54800.0,18.4699,18.4774,18.4247,18.4699,54800.0
2009-12-08 12:30:00,24.51,24.51,24.47,24.47,19500.0,18.4774,18.4774,18.4473,18.4473,19500.0
2009-12-08 12:35:00,24.47,24.5,24.47,24.49,16100.0,18.4473,18.4699,18.4473,18.4624,16100.0
2009-12-08 12:40:00,24.49,24.51,24.44,24.46,69700.0,18.4624,18.4774,18.4247,18.4397,69700.0
2009-12-08 12:45:00,24.47,24.47,24.43,24.44,24400.0,18.4473,18.4473,18.4171,18.4247,24400.0
2009-12-08 12:50:00,24.44,24.48,24.44,24.48,14400.0,18.4247,18.4548,18.4247,18.4548,14400.0
2009-12-08 12:55:00,24.48,24.57,24.48,24.56,47100.0,18.4548,18.5227,18.4548,18.5151,47100.0
2009-12-08 13:00:00,24.56,24.58,24.51,24.51,10100.0,18.5151,18.5302,18.4774,18.4774,10100.0
2009-12-08 13:05:00,24.52,24.57,24.52,24.56,7600.0,18.485,18.5227,18.485,18.5151,7600.0
2009-12-08 13:10:00,24.57,24.57,24.49,24.5,10900.0,18.5227,18.5227,18.4624,18.4699,10900.0
2009-12-08 13:15:00,24.5,24.55,24.49,24.55,10000.0,18.4699,18.5076,18.4624,18.5076,10000.0
2009-12-08 13:20:00,24.55,24.56,24.44,24.48,16200.0,18.5076,18.5151,18.4247,18.4548,16200.0
2009-12-08 13:25:00,24.47,24.48,24.47,24.48,11000.0,18.4473,18.4548,18.4473,18.4548,11000.0
2009-12-08 13:30:00,24.48,24.48,24.44,24.44,26900.0,18.4548,18.4548,18.4247,18.4247,26900.0
2009-12-08 13:35:00,24.45,24.47,24.44,24.45,18100.0,18.4322,18.4473,18.4247,18.4322,18100.0
2009-12-08 13:40:00,24.46,24.46,24.42,24.42,28100.0,18.4397,18.4397,18.4096,18.4096,28100.0
2009-12-08 13:45:00,24.42,24.42,24.37,24.41,84900.0,18.4096,18.4096,18.3719,18.402,84900.0
2009-12-08 13:50:00,24.42,24.42,24.37,24.39,15600.0,18.4096,18.4096,18.3719,18.387,15600.0
2009-12-08 13:55:00,24.38,24.44,24.38,24.44,20100.0,18.3794,18.4247,18.3794,18.4247,20100.0
2009-12-08 14:00:00,24.43,24.43,24.38,24.4,23300.0,18.4171,18.4171,18.3794,18.3945,23300.0
2009-12-08 14:05:00,24.4,24.41,24.39,24.4,20000.0,18.3945,18.402,18.387,18.3945,20000.0
2009-12-08 14:10:00,24.4,24.41,24.38,24.4,29800.0,18.3945,18.402,18.3794,18.3945,29800.0
2009-12-08 14:15:00,24.41,24.41,24.37,24.38,50000.0,18.402,18.402,18.3719,18.3794,50000.0
2009-12-08 14:20:00,24.37,24.39,24.35,24.36,22400.0,18.3719,18.387,18.3568,18.3643,22400.0
2009-12-08 14:25:00,24.36,24.36,24.32,24.33,14000.0,18.3643,18.3643,18.3342,18.3417,14000.0
2009-12-08 14:30:00,24.34,24.36,24.34,24.36,8200.0,18.3493,18.3643,18.3493,18.3643,8200.0
2009-12-08 14:35:00,24.37,24.39,24.34,24.36,44200.0,18.3719,18.387,18.3493,18.3643,44200.0
2009-12-08 14:40:00,24.36,24.38,24.34,24.35,9200.0,18.3643,18.3794,18.3493,18.3568,9200.0
2009-12-08 14:45:00,24.36,24.38,24.34,24.36,14300.0,18.3643,18.3794,18.3493,18.3643,14300.0
2009-12-08 14:50:00,24.36,24.36,24.3,24.35,87600.0,18.3643,18.3643,18.3191,18.3568,87600.0
2009-12-08 14:55:00,24.35,24.36,24.28,24.31,21100.0,18.3568,18.3643,18.304,18.3267,21100.0
2009-12-08 15:00:00,24.31,24.34,24.27,24.33,31900.0,18.3267,18.3493,18.2965,18.3417,31900.0
2009-12-08 15:05:00,24.34,24.35,24.29,24.32,38600.0,18.3493,18.3568,18.3116,18.3342,38600.0
2009-12-08 15:10:00,24.31,24.34,24.28,24.32,20700.0,18.3267,18.3493,18.304,18.3342,20700.0
2009-12-08 15:15:00,24.32,24.33,24.3,24.31,26800.0,18.3342,18.3417,18.3191,18.3267,26800.0
2009-12-08 15:20:00,24.3,24.32,24.27,24.29,48400.0,18.3191,18.3342,18.2965,18.3116,48400.0
2009-12-08 15:25:00,24.28,24.31,24.26,24.27,50600.0,18.304,18.3267,18.289,18.2965,50600.0
2009-12-08 15:30:00,24.26,24.3,24.24,24.24,67500.0,18.289,18.3191,18.2739,18.2739,67500.0
2009-12-08 15:35:00,24.24,24.29,24.2,24.21,96700.0,18.2739,18.3116,18.2437,18.2513,96700.0
2009-12-08 15:40:00,24.22,24.28,24.21,24.24,105900.0,18.2588,18.304,18.2513,18.2739,105900.0
2009-12-08 15:45:00,24.26,24.26,24.19,24.2,137800.0,18.289,18.289,18.2362,18.2437,137800.0
2009-12-08 15:50:00,24.2,24.22,24.13,24.15,133000.0,18.2437,18.2588,18.191,18.206,133000.0
2009-12-08 15:55:00,24.15,24.21,24.15,24.19,164200.0,18.206,18.2513,18.206,18.2362,164200.0
2009-12-09 09:30:00,24.23,24.38,24.23,24.37,60200.0,18.2663,18.3794,18.2663,18.3719,60200.0
2009-12-09 09:35:00,24.37,24.43,24.31,24.38,50300.0,18.3719,18.4171,18.3267,18.3794,50300.0
2009-12-09 09:40:00,24.38,24.38,24.25,24.25,218400.0,18.3794,18.3794,18.2814,18.2814,218400.0
2009-12-09 09:45:00,24.25,24.33,24.19,24.32,57900.0,18.2814,18.3417,18.2362,18.3342,57900.0
2009-12-09 09:50:00,24.32,24.43,24.32,24.43,38600.0,18.3342,18.4171,18.3342,18.4171,38600.0
2009-12-09 09:55:00,24.43,24.49,24.42,24.49,42400.0,18.4171,18.4624,18.4096,18.4624,42400.0
2009-12-09 10:00:00,24.49,24.52,24.43,24.43,125400.0,18.4624,18.485,18.4171,18.4171,125400.0
2009-12-09 10:05:00,24.43,24.51,24.4,24.5,71800.0,18.4171,18.4774,18.3945,18.4699,71800.0
2009-12-09 10:10:00,24.5,24.51,24.4,24.46,207500.0,18.4699,18.4774,18.3945,18.4397,207500.0
2009-12-09 10:15:00,24.46,24.52,24.46,24.52,105400.0,18.4397,18.485,18.4397,18.485,105400.0
2009-12-09 10:20:00,24.52,24.59,24.52,24.57,56700.0,18.485,18.5377,18.485,18.5227,56700.0
2009-12-09 10:25:00,24.57,24.59,24.53,24.58,46700.0,18.5227,18.5377,18.4925,18.5302,46700.0
2009-12-09 10:30:00,24.58,24.65,24.58,24.58,103800.0,18.5302,18.583,18.5302,18.5302,103800.0
2009-12-09 10:35:00,24.58,24.58,24.52,24.57,52900.0,18.5302,18.5302,18.485,18.5227,52900.0
2009-12-09 10:40:00,24.57,24.64,24.56,24.64,62800.0,18.5227,18.5754,18.5151,18.5754,62800.0
2009-12-09 10:45:00,24.63,24.71,24.63,24.68,355100.0,18.5679,18.6282,18.5679,18.6056,355100.0
2009-12-09 10:50:00,24.69,24.78,24.65,24.68,64000.0,18.6131,18.681,18.583,18.6056,64000.0
2009-12-09 10:55:00,24.68,24.68,24.62,24.66,39300.0,18.6056,18.6056,18.5604,18.5905,39300.0
2009-12-09 11:00:00,24.66,24.69,24.66,24.66,26600.0,18.5905,18.6131,18.5905,18.5905,26600.0
2009-12-09 11:05:00,24.66,24.67,24.66,24.66,24700.0,18.5905,18.598,18.5905,18.5905,24700.0
2009-12-09 11:10:00,24.66,24.66,24.57,24.57,19800.0,18.5905,18.5905,18.5227,18.5227,19800.0
2009-12-09 11:15:00,24.57,24.6,24.55,24.58,23600.0,18.5227,18.5453,18.5076,18.5302,23600.0
2009-12-09 11:20:00,24.58,24.59,24.57,24.58,20000.0,18.5302,18.5377,18.5227,18.5302,20000.0
2009-12-09 11:25:00,24.58,24.58,24.52,24.52,19100.0,18.5302,18.5302,18.485,18.485,19100.0
2009-12-09 11:30:00,24.52,24.52,24.48,24.49,24000.0,18.485,18.485,18.4548,18.4624,24000.0
2009-12-09 11:35:00,24.49,24.6,24.44,24.44,713300.0,18.4624,18.5453,18.4247,18.4247,713300.0
2009-12-09 11:40:00,24.44,24.5,24.44,24.5,23800.0,18.4247,18.4699,18.4247,18.4699,23800.0
2009-12-09 11:45:00,24.5,24.5,24.49,24.49,14300.0,18.4699,18.4699,18.4624,18.4624,14300.0
2009-12-09 11:50:00,24.49,24.52,24.47,24.48,44900.0,18.4624,18.485,18.4473,18.4548,44900.0
2009-12-09 11:55:00,24.47,24.5,24.47,24.48,43400.0,18.4473,18.4699,18.4473,18.4548,43400.0
2009-12-09 12:00:00,24.48,24.49,24.41,24.41,25600.0,18.4548,18.4624,18.402,18.402,25600.0
2009-12-09 12:05:00,24.41,24.44,24.41,24.43,20100.0,18.402,18.4247,18.402,18.4171,20100.0
2009-12-09 12:10:00,24.42,24.43,24.37,24.38,70300.0,18.4096,18.4171,18.3719,18.3794,70300.0
2009-12-09 12:15:00,24.38,24.38,24.33,24.37,71500.0,18.3794,18.3794,18.3417,18.3719,71500.0
2009-12-09 12:20:00,24.37,24.37,24.21,24.21,102000.0,18.3719,18.3719,18.2513,18.2513,102000.0
2009-12-09 12:25:00,24.21,24.28,24.14,24.27,74500.0,18.2513,18.304,18.1985,18.2965,74500.0
2009-12-09 12:30:00,24.27,24.31,24.25,24.31,56700.0,18.2965,18.3267,18.2814,18.3267,56700.0
2009-12-09 12:35:00,24.31,24.33,24.22,24.22,24000.0,18.3267,18.3417,18.2588,18.2588,24000.0
2009-12-09 12:40:00,24.22,24.27,24.22,24.23,39500.0,18.2588,18.2965,18.2588,18.2663,39500.0
2009-12-09 12:45:00,24.22,24.26,24.22,24.22,35600.0,18.2588,18.289,18.2588,18.2588,35600.0
2009-12-09 12:50:00,24.22,24.26,24.22,24.25,33900.0,18.2588,18.289,18.2588,18.2814,33900.0
2009-12-09 12:55:00,24.26,24.29,24.25,24.27,42000.0,18.289,18.3116,18.2814,18.2965,42000.0
2009-12-09 13:00:00,24.26,24.27,24.13,24.15,58900.0,18.289,18.2965,18.191,18.206,58900.0
2009-12-09 13:05:00,24.16,24.18,24.12,24.13,28800.0,18.2136,18.2287,18.1834,18.191,28800.0
2009-12-09 13:10:00,24.13,24.19,24.13,24.19,27400.0,18.191,18.2362,18.191,18.2362,27400.0
2009-12-09 13:15:00,24.2,24.23,24.19,24.2,69700.0,18.2437,18.2663,18.2362,18.2437,69700.0
2009-12-09 13:20:00,24.2,24.24,24.2,24.22,28900.0,18.2437,18.2739,18.2437,18.2588,28900.0
2009-12-09 13:25:00,24.22,24.23,24.15,24.16,35700.0,18.2588,18.2663,18.206,18.2136,35700.0
2009-12-09 13:30:00,24.16,24.19,24.16,24.17,19100.0,18.2136,18.2362,18.2136,18.2211,19100.0
2009-12-09 13:35:00,24.16,24.19,24.13,24.19,20700.0,18.2136,18.2362,18.191,18.2362,20700.0
2009-12-09 13:40:00,24.19,24.2,24.13,24.13,75300.0,18.2362,18.2437,18.191,18.191,75300.0
2009-12-09 13:45:00,24.13,24.14,24.1,24.14,33200.0,18.191,18.1985,18.1683,18.1985,33200.0
2009-12-09 13:50:00,24.14,24.2,24.14,24.18,33900.0,18.1985,18.2437,18.1985,18.2287,33900.0
2009-12-09 13:55:00,24.17,24.2,24.12,24.12,27900.0,18.2211,18.2437,18.1834,18.1834,27900.0
2009-12-09 14:00:00,24.12,24.2,24.12,24.2,26000.0,18.1834,18.2437,18.1834,18.2437,26000.0
2009-12-09 14:05:00,24.2,24.25,24.2,24.25,20000.0,18.2437,18.2814,18.2437,18.2814,20000.0
2009-12-09 14:10:00,24.24,24.24,24.15,24.15,43800.0,18.2739,18.2739,18.206,18.206,43800.0
2009-12-09 14:15:00,24.15,24.15,24.1,24.11,37500.0,18.206,18.206,18.1683,18.1759,37500.0
2009-12-09 14:20:00,24.1,24.13,24.08,24.08,46700.0,18.1683,18.191,18.1533,18.1533,46700.0
2009-12-09 14:25:00,24.08,24.08,24.03,24.05,43800.0,18.1533,18.1533,18.1156,18.1306,43800.0
2009-12-09 14:30:00,24.05,24.1,24.05,24.1,32700.0,18.1306,18.1683,18.1306,18.1683,32700.0
2009-12-09 14:35:00,24.1,24.16,24.09,24.15,44400.0,18.1683,18.2136,18.1608,18.206,44400.0
2009-12-09 14:40:00,24.15,24.17,24.14,24.15,29400.0,18.206,18.2211,18.1985,18.206,29400.0
2009-12-09 14:45:00,24.15,24.16,24.09,24.09,25900.0,18.206,18.2136,18.1608,18.1608,25900.0
2009-12-09 14:50:00,24.09,24.14,24.08,24.13,27600.0,18.1608,18.1985,18.1533,18.191,27600.0
2009-12-09 14:55:00,24.13,24.14,24.08,24.08,43200.0,18.191,18.1985,18.1533,18.1533,43200.0
2009-12-09 15:00:00,24.09,24.12,24.07,24.12,42800.0,18.1608,18.1834,18.1457,18.1834,42800.0
2009-12-09 15:05:00,24.11,24.12,24.07,24.07,49600.0,18.1759,18.1834,18.1457,18.1457,49600.0
2009-12-09 15:10:00,24.07,24.09,24.03,24.06,94200.0,18.1457,18.1608,18.1156,18.1382,94200.0
2009-12-09 15:15:00,24.07,24.12,24.05,24.07,53200.0,18.1457,18.1834,18.1306,18.1457,53200.0
2009-12-09 15:20:00,24.06,24.2,24.04,24.2,100200.0,18.1382,18.2437,18.1231,18.2437,100200.0
2009-12-09 15:25:00,24.2,24.21,24.14,24.18,58800.0,18.2437,18.2513,18.1985,18.2287,58800.0
2009-12-09 15:30:00,24.17,24.18,24.11,24.12,90800.0,18.2211,18.2287,18.1759,18.1834,90800.0
2009-12-09 15:35:00,24.11,24.12,24.07,24.08,101400.0,18.1759,18.1834,18.1457,18.1533,101400.0
2009-12-09 15:40:00,24.07,24.14,24.07,24.12,91700.0,18.1457,18.1985,18.1457,18.1834,91700.0
2009-12-09 15:45:00,24.11,24.12,24.08,24.08,101300.0,18.1759,18.1834,18.1533,18.1533,101300.0
2009-12-09 15:50:00,24.08,24.14,24.06,24.13,143000.0,18.1533,18.1985,18.1382,18.191,143000.0
2009-12-09 15:55:00,24.14,24.19,24.11,24.15,268800.0,18.1985,18.2362,18.1759,18.206,268800.0
2009-12-10 09:30:00,24.36,24.43,24.32,24.43,18100.0,18.3643,18.4171,18.3342,18.4171,18100.0
2009-12-10 09:35:00,24.42,24.55,24.4,24.54,25900.0,18.4096,18.5076,18.3945,18.5,25900.0
2009-12-10 09:40:00,24.55,24.55,24.44,24.51,45000.0,18.5076,18.5076,18.4247,18.4774,45000.0
2009-12-10 09:45:00,24.51,24.53,24.48,24.5,30300.0,18.4774,18.4925,18.4548,18.4699,30300.0
2009-12-10 09:50:00,24.49,24.49,24.26,24.3,771200.0,18.4624,18.4624,18.289,18.3191,771200.0
2009-12-10 09:55:00,24.28,24.31,24.1,24.12,228200.0,18.304,18.3267,18.1683,18.1834,228200.0
2009-12-10 10:00:00,24.14,24.22,24.12,24.2,113900.0,18.1985,18.2588,18.1834,18.2437,113900.0
2009-12-10 10:05:00,24.19,24.21,24.13,24.14,157500.0,18.2362,18.2513,18.191,18.1985,157500.0
2009-12-10 10:10:00,24.15,24.2,24.15,24.19,56300.0,18.206,18.2437,18.206,18.2362,56300.0
2009-12-10 10:15:00,24.19,24.26,24.19,24.19,39800.0,18.2362,18.289,18.2362,18.2362,39800.0
2009-12-10 10:20:00,24.19,24.2,24.17,24.19,32900.0,18.2362,18.2437,18.2211,18.2362,32900.0
2009-12-10 10:25:00,24.2,24.27,24.18,24.24,55100.0,18.2437,18.2965,18.2287,18.2739,55100.0
2009-12-10 10:30:00,24.24,24.3,24.2,24.2,57100.0,18.2739,18.3191,18.2437,18.2437,57100.0
2009-12-10 10:35:00,24.2,24.33,24.2,24.32,84100.0,18.2437,18.3417,18.2437,18.3342,84100.0
2009-12-10 10:40:00,24.32,24.41,24.28,24.4,181500.0,18.3342,18.402,18.304,18.3945,181500.0
2009-12-10 10:45:00,24.39,24.4,24.37,24.38,35100.0,18.387,18.3945,18.3719,18.3794,35100.0
2009-12-10 10:50:00,24.38,24.38,24.32,24.38,70500.0,18.3794,18.3794,18.3342,18.3794,70500.0
2009-12-10 10:55:00,24.38,24.42,24.36,24.36,101000.0,18.3794,18.4096,18.3643,18.3643,101000.0
2009-12-10 11:00:00,24.37,24.37,24.32,24.34,18000.0,18.3719,18.3719,18.3342,18.3493,18000.0
2009-12-10 11:05:00,24.34,24.34,24.28,24.33,50400.0,18.3493,18.3493,18.304,18.3417,50400.0
2009-12-10 11:10:00,24.33,24.39,24.31,24.39,60900.0,18.3417,18.387,18.3267,18.387,60900.0
2009-12-10 11:15:00,24.38,24.42,24.38,24.41,13500.0,18.3794,18.4096,18.3794,18.402,13500.0
2009-12-10 11:20:00,24.41,24.43,24.4,24.41,30600.0,18.402,18.4171,18.3945,18.402,30600.0
2009-12-10 11:25:00,24.41,24.44,24.4,24.42,25900.0,18.402,18.4247,18.3945,18.4096,25900.0
2009-12-10 11:30:00,24.43,24.48,24.41,24.46,21500.0,18.4171,18.4548,18.402,18.4397,21500.0
2009-12-10 11:35:00,24.46,24.49,24.45,24.49,34300.0,18.4397,18.4624,18.4322,18.4624,34300.0
2009-12-10 11:40:00,24.49,24.51,24.48,24.51,261100.0,18.4624,18.4774,18.4548,18.4774,261100.0
2009-12-10 11:45:00,24.5,24.5,24.43,24.47,31100.0,18.4699,18.4699,18.4171,18.4473,31100.0
2009-12-10 11:50:00,24.47,24.52,24.44,24.51,50400.0,18.4473,18.485,18.4247,18.4774,50400.0
2009-12-10 11:55:00,24.52,24.54,24.51,24.51,12400.0,18.485,18.5,18.4774,18.4774,12400.0
2009-12-10 12:00:00,24.51,24.53,24.5,24.51,8000.0,18.4774,18.4925,18.4699,18.4774,8000.0
2009-12-10 12:05:00,24.51,24.54,24.5,24.5,21600.0,18.4774,18.5,18.4699,18.4699,21600.0
2009-12-10 12:10:00,24.5,24.52,24.49,24.52,11300.0,18.4699,18.485,18.4624,18.485,11300.0
2009-12-10 12:15:00,24.51,24.55,24.5,24.55,10000.0,18.4774,18.5076,18.4699,18.5076,10000.0
2009-12-10 12:20:00,24.54,24.56,24.53,24.54,16100.0,18.5,18.5151,18.4925,18.5,16100.0
2009-12-10 12:25:00,24.55,24.58,24.54,24.58,23600.0,18.5076,18.5302,18.5,18.5302,23600.0
2009-12-10 12:30:00,24.58,24.59,24.53,24.59,28000.0,18.5302,18.5377,18.4925,18.5377,28000.0
2009-12-10 12:35:00,24.59,24.59,24.53,24.55,38400.0,18.5377,18.5377,18.4925,18.5076,38400.0
2009-12-10 12:40:00,24.55,24.57,24.52,24.55,68500.0,18.5076,18.5227,18.485,18.5076,68500.0
2009-12-10 12:45:00,24.55,24.57,24.53,24.56,20700.0,18.5076,18.5227,18.4925,18.5151,20700.0
2009-12-10 12:50:00,24.56,24.58,24.56,24.58,13200.0,18.5151,18.5302,18.5151,18.5302,13200.0
2009-12-10 12:55:00,24.58,24.6,24.58,24.59,14400.0,18.5302,18.5453,18.5302,18.5377,14400.0
2009-12-10 13:00:00,24.58,24.6,24.52,24.54,21400.0,18.5302,18.5453,18.485,18.5,21400.0
2009-12-10 13:05:00,24.55,24.58,24.48,24.54,47600.0,18.5076,18.5302,18.4548,18.5,47600.0
2009-12-10 13:10:00,24.55,24.57,24.53,24.57,16100.0,18.5076,18.5227,18.4925,18.5227,16100.0
2009-12-10 13:15:00,24.58,24.58,24.53,24.54,18300.0,18.5302,18.5302,18.4925,18.5,18300.0
2009-12-10 13:20:00,24.54,24.6,24.54,24.59,10400.0,18.5,18.5453,18.5,18.5377,10400.0
2009-12-10 13:25:00,24.59,24.59,24.54,24.54,7900.0,18.5377,18.5377,18.5,18.5,7900.0
2009-12-10 13:30:00,24.56,24.56,24.55,24.55,12700.0,18.5151,18.5151,18.5076,18.5076,12700.0
2009-12-10 13:35:00,24.55,24.58,24.53,24.55,20800.0,18.5076,18.5302,18.4925,18.5076,20800.0
2009-12-10 13:40:00,24.55,24.55,24.53,24.53,7300.0,18.5076,18.5076,18.4925,18.4925,7300.0
2009-12-10 13:45:00,24.53,24.55,24.51,24.53,8400.0,18.4925,18.5076,18.4774,18.4925,8400.0
2009-12-10 13:50:00,24.52,24.55,24.5,24.51,39300.0,18.485,18.5076,18.4699,18.4774,39300.0
2009-12-10 13:55:00,24.52,24.55,24.5,24.55,12900.0,18.485,18.5076,18.4699,18.5076,12900.0
2009-12-10 14:00:00,24.54,24.54,24.5,24.53,22800.0,18.5,18.5,18.4699,18.4925,22800.0
2009-12-10 14:05:00,24.53,24.55,24.5,24.5,20200.0,18.4925,18.5076,18.4699,18.4699,20200.0
2009-12-10 14:10:00,24.5,24.51,24.49,24.5,59400.0,18.4699,18.4774,18.4624,18.4699,59400.0
2009-12-10 14:15:00,24.5,24.51,24.49,24.5,85000.0,18.4699,18.4774,18.4624,18.4699,85000.0
2009-12-10 14:20:00,24.51,24.51,24.49,24.5,34600.0,18.4774,18.4774,18.4624,18.4699,34600.0
2009-12-10 14:25:00,24.51,24.51,24.5,24.51,18500.0,18.4774,18.4774,18.4699,18.4774,18500.0
2009-12-10 14:30:00,24.5,24.51,24.5,24.51,14800.0,18.4699,18.4774,18.4699,18.4774,14800.0
2009-12-10 14:35:00,24.51,24.51,24.49,24.49,46400.0,18.4774,18.4774,18.4624,18.4624,46400.0
2009-12-10 14:40:00,24.49,24.5,24.48,24.5,23000.0,18.4624,18.4699,18.4548,18.4699,23000.0
2009-12-10 14:45:00,24.5,24.53,24.49,24.5,56500.0,18.4699,18.4925,18.4624,18.4699,56500.0
2009-12-10 14:50:00,24.49,24.52,24.47,24.49,28900.0,18.4624,18.485,18.4473,18.4624,28900.0
2009-12-10 14:55:00,24.49,24.52,24.46,24.47,76200.0,18.4624,18.485,18.4397,18.4473,76200.0
2009-12-10 15:00:00,24.46,24.49,24.46,24.48,16400.0,18.4397,18.4624,18.4397,18.4548,16400.0
2009-12-10 15:05:00,24.48,24.51,24.47,24.48,47000.0,18.4548,18.4774,18.4473,18.4548,47000.0
2009-12-10 15:10:00,24.48,24.54,24.48,24.52,18600.0,18.4548,18.5,18.4548,18.485,18600.0
2009-12-10 15:15:00,24.52,24.53,24.51,24.51,15300.0,18.485,18.4925,18.4774,18.4774,15300.0
2009-12-10 15:20:00,24.51,24.56,24.51,24.53,26400.0,18.4774,18.5151,18.4774,18.4925,26400.0
2009-12-10 15:25:00,24.52,24.53,24.46,24.49,26500.0,18.485,18.4925,18.4397,18.4624,26500.0
2009-12-10 15:30:00,24.49,24.51,24.47,24.47,24800.0,18.4624,18.4774,18.4473,18.4473,24800.0
2009-12-10 15:35:00,24.47,24.53,24.46,24.53,17900.0,18.4473,18.4925,18.4397,18.4925,17900.0
2009-12-10 15:40:00,24.52,24.54,24.49,24.54,24000.0,18.485,18.5,18.4624,18.5,24000.0
2009-12-10 15:45:00,24.53,24.54,24.52,24.53,26500.0,18.4925,18.5,18.485,18.4925,26500.0
2009-12-10 15:50:00,24.53,24.55,24.51,24.54,47300.0,18.4925,18.5076,18.4774,18.5,47300.0
2009-12-10 15:55:00,24.55,24.57,24.52,24.53,118700.0,18.5076,18.5227,18.485,18.4925,118700.0
2009-12-11 09:30:00,24.87,25.1,24.75,25.09,86500.0,18.7488,18.9222,18.6584,18.9147,86500.0
2009-12-11 09:35:00,25.1,25.1,24.89,25.02,106300.0,18.9222,18.9222,18.7639,18.8619,106300.0
2009-12-11 09:40:00,25.0,25.08,24.96,25.0,36400.0,18.8468,18.9071,18.8167,18.8468,36400.0
2009-12-11 09:45:00,25.0,25.01,24.87,24.87,66000.0,18.8468,18.8544,18.7488,18.7488,66000.0
2009-12-11 09:50:00,24.88,24.97,24.85,24.92,67300.0,18.7564,18.8242,18.7337,18.7865,67300.0
2009-12-11 09:55:00,24.89,24.93,24.86,24.91,54600.0,18.7639,18.7941,18.7413,18.779,54600.0
2009-12-11 10:00:00,24.93,24.94,24.86,24.87,41500.0,18.7941,18.8016,18.7413,18.7488,41500.0
2009-12-11 10:05:00,24.88,24.89,24.78,24.83,42400.0,18.7564,18.7639,18.681,18.7187,42400.0
2009-12-11 10:10:00,24.83,24.85,24.83,24.85,63700.0,18.7187,18.7337,18.7187,18.7337,63700.0
2009-12-11 10:15:00,24.85,24.91,24.84,24.89,24800.0,18.7337,18.779,18.7262,18.7639,24800.0
2009-12-11 10:20:00,24.89,24.89,24.87,24.87,27000.0,18.7639,18.7639,18.7488,18.7488,27000.0
2009-12-11 10:25:00,24.88,24.88,24.85,24.87,21200.0,18.7564,18.7564,18.7337,18.7488,21200.0
2009-12-11 10:30:00,24.86,24.88,24.85,24.88,42400.0,18.7413,18.7564,18.7337,18.7564,42400.0
2009-12-11 10:35:00,24.88,24.89,24.85,24.86,40300.0,18.7564,18.7639,18.7337,18.7413,40300.0
2009-12-11 10:40:00,24.87,24.87,24.84,24.86,16000.0,18.7488,18.7488,18.7262,18.7413,16000.0
2009-12-11 10:45:00,24.86,24.86,24.83,24.83,55500.0,18.7413,18.7413,18.7187,18.7187,55500.0
2009-12-11 10:50:00,24.83,24.85,24.78,24.79,37700.0,18.7187,18.7337,18.681,18.6885,37700.0
2009-12-11 10:55:00,24.8,24.86,24.78,24.85,24100.0,18.6961,18.7413,18.681,18.7337,24100.0
2009-12-11 11:00:00,24.85,24.86,24.83,24.85,32800.0,18.7337,18.7413,18.7187,18.7337,32800.0
2009-12-11 11:05:00,24.85,24.86,24.8,24.8,18100.0,18.7337,18.7413,18.6961,18.6961,18100.0
2009-12-11 11:10:00,24.8,24.82,24.8,24.82,7300.0,18.6961,18.7111,18.6961,18.7111,7300.0
2009-12-11 11:15:00,24.82,24.84,24.81,24.83,27500.0,18.7111,18.7262,18.7036,18.7187,27500.0
2009-12-11 11:20:00,24.83,24.86,24.81,24.86,21400.0,18.7187,18.7413,18.7036,18.7413,21400.0
2009-12-11 11:25:00,24.86,24.92,24.85,24.92,12300.0,18.7413,18.7865,18.7337,18.7865,12300.0
2009-12-11 11:30:00,24.91,24.94,24.9,24.92,36500.0,18.779,18.8016,18.7714,18.7865,36500.0
2009-12-11 11:35:00,24.93,24.93,24.92,24.93,30700.0,18.7941,18.7941,18.7865,18.7941,30700.0
2009-12-11 11:40:00,24.93,24.93,24.91,24.92,72400.0,18.7941,18.7941,18.779,18.7865,72400.0
2009-12-11 11:45:00,24.92,24.95,24.87,24.89,49700.0,18.7865,18.8091,18.7488,18.7639,49700.0
2009-12-11 11:50:00,24.89,24.94,24.89,24.93,36400.0,18.7639,18.8016,18.7639,18.7941,36400.0
2009-12-11 11:55:00,24.93,24.95,24.9,24.93,33800.0,18.7941,18.8091,18.7714,18.7941,33800.0
2009-12-11 12:00:00,24.93,24.96,24.93,24.95,18000.0,18.7941,18.8167,18.7941,18.8091,18000.0
2009-12-11 12:05:00,24.94,24.97,24.94,24.96,80600.0,18.8016,18.8242,18.8016,18.8167,80600.0
2009-12-11 12:10:00,24.96,24.96,24.93,24.94,19100.0,18.8167,18.8167,18.7941,18.8016,19100.0
2009-12-11 12:15:00,24.93,24.95,24.93,24.95,6400.0,18.7941,18.8091,18.7941,18.8091,6400.0
2009-12-11 12:20:00,24.95,24.95,24.94,24.95,9900.0,18.8091,18.8091,18.8016,18.8091,9900.0
2009-12-11 12:25:00,24.95,24.95,24.94,24.95,13400.0,18.8091,18.8091,18.8016,18.8091,13400.0
2009-12-11 12:30:00,24.95,24.96,24.94,24.95,36500.0,18.8091,18.8167,18.8016,18.8091,36500.0
2009-12-11 12:35:00,24.96,24.96,24.93,24.96,31300.0,18.8167,18.8167,18.7941,18.8167,31300.0
2009-12-11 12:40:00,24.96,25.01,24.95,25.0,129100.0,18.8167,18.8544,18.8091,18.8468,129100.0
2009-12-11 12:45:00,25.0,25.01,25.0,25.0,37500.0,18.8468,18.8544,18.8468,18.8468,37500.0
2009-12-11 12:50:00,25.0,25.01,24.99,25.01,69700.0,18.8468,18.8544,18.8393,18.8544,69700.0
2009-12-11 12:55:00,25.0,25.01,24.99,25.01,18600.0,18.8468,18.8544,18.8393,18.8544,18600.0
2009-12-11 13:00:00,25.01,25.01,24.98,25.0,47700.0,18.8544,18.8544,18.8317,18.8468,47700.0
2009-12-11 13:05:00,25.01,25.01,25.0,25.0,101100.0,18.8544,18.8544,18.8468,18.8468,101100.0
2009-12-11 13:10:00,25.0,25.0,24.98,25.0,36100.0,18.8468,18.8468,18.8317,18.8468,36100.0
2009-12-11 13:15:00,25.0,25.0,24.98,24.98,18800.0,18.8468,18.8468,18.8317,18.8317,18800.0
2009-12-11 13:20:00,24.98,24.99,24.95,24.97,10000.0,18.8317,18.8393,18.8091,18.8242,10000.0
2009-12-11 13:25:00,24.97,24.97,24.96,24.97,11100.0,18.8242,18.8242,18.8167,18.8242,11100.0
2009-12-11 13:30:00,24.97,24.97,24.95,24.97,13600.0,18.8242,18.8242,18.8091,18.8242,13600.0
2009-12-11 13:35:00,24.97,24.98,24.95,24.95,28200.0,18.8242,18.8317,18.8091,18.8091,28200.0
2009-12-11 13:40:00,24.96,24.96,24.94,24.94,17200.0,18.8167,18.8167,18.8016,18.8016,17200.0
2009-12-11 13:45:00,24.94,24.96,24.93,24.93,22800.0,18.8016,18.8167,18.7941,18.7941,22800.0
2009-12-11 13:50:00,24.93,24.94,24.91,24.92,22000.0,18.7941,18.8016,18.779,18.7865,22000.0
2009-12-11 13:55:00,24.92,24.93,24.89,24.89,34200.0,18.7865,18.7941,18.7639,18.7639,34200.0
2009-12-11 14:00:00,24.9,24.97,24.89,24.97,11900.0,18.7714,18.8242,18.7639,18.8242,11900.0
2009-12-11 14:05:00,24.97,25.0,24.94,25.0,16500.0,18.8242,18.8468,18.8016,18.8468,16500.0
2009-12-11 14:10:00,25.0,25.0,24.99,24.99,7800.0,18.8468,18.8468,18.8393,18.8393,7800.0
2009-12-11 14:15:00,25.0,25.0,24.97,24.99,17200.0,18.8468,18.8468,18.8242,18.8393,17200.0
2009-12-11 14:20:00,24.99,25.0,24.98,25.0,17200.0,18.8393,18.8468,18.8317,18.8468,17200.0
2009-12-11 14:25:00,25.0,25.0,24.99,25.0,14400.0,18.8468,18.8468,18.8393,18.8468,14400.0
2009-12-11 14:30:00,24.99,25.0,24.99,24.99,14100.0,18.8393,18.8468,18.8393,18.8393,14100.0
2009-12-11 14:35:00,25.0,25.0,24.98,24.99,34000.0,18.8468,18.8468,18.8317,18.8393,34000.0
2009-12-11 14:40:00,25.0,25.0,24.99,24.99,39300.0,18.8468,18.8468,18.8393,18.8393,39300.0
2009-12-11 14:45:00,24.99,25.0,24.99,25.0,22700.0,18.8393,18.8468,18.8393,18.8468,22700.0
2009-12-11 14:50:00,24.99,25.04,24.99,24.99,77200.0,18.8393,18.877,18.8393,18.8393,77200.0
2009-12-11 14:55:00,25.0,25.02,24.99,25.01,60500.0,18.8468,18.8619,18.8393,18.8544,60500.0
2009-12-11 15:00:00,25.01,25.01,24.98,25.0,43800.0,18.8544,18.8544,18.8317,18.8468,43800.0
2009-12-11 15:05:00,25.0,25.05,24.99,25.05,108200.0,18.8468,18.8845,18.8393,18.8845,108200.0
2009-12-11 15:10:00,25.05,25.09,25.04,25.08,38000.0,18.8845,18.9147,18.877,18.9071,38000.0
2009-12-11 15:15:00,25.08,25.09,25.02,25.03,29100.0,18.9071,18.9147,18.8619,18.8694,29100.0
2009-12-11 15:20:00,25.03,25.04,25.01,25.03,65400.0,18.8694,18.877,18.8544,18.8694,65400.0
2009-12-11 15:25:00,25.03,25.06,25.02,25.06,64800.0,18.8694,18.8921,18.8619,18.8921,64800.0
2009-12-11 15:30:00,25.07,25.09,25.06,25.07,72700.0,18.8996,18.9147,18.8921,18.8996,72700.0
2009-12-11 15:35:00,25.08,25.09,25.06,25.06,81100.0,18.9071,18.9147,18.8921,18.8921,81100.0
2009-12-11 15:40:00,25.06,25.08,25.05,25.06,120700.0,18.8921,18.9071,18.8845,18.8921,120700.0
2009-12-11 15:45:00,25.06,25.08,25.02,25.06,167800.0,18.8921,18.9071,18.8619,18.8921,167800.0
2009-12-11 15:50:00,25.06,25.08,25.03,25.08,770600.0,18.8921,18.9071,18.8694,18.9071,770600.0
2009-12-11 15:55:00,25.08,25.11,25.0,25.03,437700.0,18.9071,18.9298,18.8468,18.8694,437700.0
2009-12-14 09:30:00,25.24,25.47,25.24,25.45,65600.0,19.0278,19.2011,19.0278,19.1861,65600.0
2009-12-14 09:35:00,25.45,25.51,25.42,25.44,56000.0,19.1861,19.2313,19.1635,19.1785,56000.0
2009-12-14 09:40:00,25.44,25.45,25.41,25.45,41100.0,19.1785,19.1861,19.1559,19.1861,41100.0
2009-12-14 09:45:00,25.43,25.45,25.38,25.39,47300.0,19.171,19.1861,19.1333,19.1408,47300.0
2009-12-14 09:50:00,25.39,25.43,25.38,25.41,27300.0,19.1408,19.171,19.1333,19.1559,27300.0
2009-12-14 09:55:00,25.4,25.5,25.4,25.48,20400.0,19.1484,19.2238,19.1484,19.2087,20400.0
2009-12-14 10:00:00,25.47,25.48,25.4,25.43,132700.0,19.2011,19.2087,19.1484,19.171,132700.0
2009-12-14 10:05:00,25.43,25.43,25.41,25.43,26900.0,19.171,19.171,19.1559,19.171,26900.0
2009-12-14 10:10:00,25.43,25.46,25.41,25.46,16700.0,19.171,19.1936,19.1559,19.1936,16700.0
2009-12-14 10:15:00,25.45,25.53,25.45,25.5,37200.0,19.1861,19.2464,19.1861,19.2238,37200.0
2009-12-14 10:20:00,25.5,25.53,25.49,25.52,13600.0,19.2238,19.2464,19.2162,19.2388,13600.0
2009-12-14 10:25:00,25.53,25.58,25.52,25.58,17700.0,19.2464,19.2841,19.2388,19.2841,17700.0
2009-12-14 10:30:00,25.58,25.6,25.55,25.56,17300.0,19.2841,19.2992,19.2615,19.269,17300.0
2009-12-14 10:35:00,25.56,25.56,25.5,25.51,28600.0,19.269,19.269,19.2238,19.2313,28600.0
2009-12-14 10:40:00,25.5,25.52,25.5,25.52,12400.0,19.2238,19.2388,19.2238,19.2388,12400.0
2009-12-14 10:45:00,25.52,25.54,25.5,25.52,12500.0,19.2388,19.2539,19.2238,19.2388,12500.0
2009-12-14 10:50:00,25.52,25.53,25.52,25.52,11500.0,19.2388,19.2464,19.2388,19.2388,11500.0
2009-12-14 10:55:00,25.53,25.55,25.52,25.53,30100.0,19.2464,19.2615,19.2388,19.2464,30100.0
2009-12-14 11:00:00,25.53,25.53,25.5,25.51,16400.0,19.2464,19.2464,19.2238,19.2313,16400.0
2009-12-14 11:05:00,25.52,25.57,25.51,25.51,15900.0,19.2388,19.2765,19.2313,19.2313,15900.0
2009-12-14 11:10:00,25.52,25.52,25.5,25.51,8400.0,19.2388,19.2388,19.2238,19.2313,8400.0
2009-12-14 11:15:00,25.5,25.52,25.5,25.51,9200.0,19.2238,19.2388,19.2238,19.2313,9200.0
2009-12-14 11:20:00,25.52,25.57,25.51,25.57,8800.0,19.2388,19.2765,19.2313,19.2765,8800.0
2009-12-14 11:25:00,25.57,25.57,25.54,25.56,16900.0,19.2765,19.2765,19.2539,19.269,16900.0
2009-12-14 11:30:00,25.55,25.56,25.53,25.56,8500.0,19.2615,19.269,19.2464,19.269,8500.0
2009-12-14 11:35:00,25.56,25.56,25.55,25.55,8800.0,19.269,19.269,19.2615,19.2615,8800.0
2009-12-14 11:40:00,25.55,25.57,25.55,25.57,12500.0,19.2615,19.2765,19.2615,19.2765,12500.0
2009-12-14 11:45:00,25.56,25.57,25.55,25.55,7100.0,19.269,19.2765,19.2615,19.2615,7100.0
2009-12-14 11:50:00,25.56,25.56,25.55,25.56,10000.0,19.269,19.269,19.2615,19.269,10000.0
2009-12-14 11:55:00,25.56,25.56,25.55,25.56,14400.0,19.269,19.269,19.2615,19.269,14400.0
2009-12-14 12:00:00,25.56,25.56,25.54,25.54,12000.0,19.269,19.269,19.2539,19.2539,12000.0
2009-12-14 12:05:00,25.55,25.55,25.54,25.54,2100.0,19.2615,19.2615,19.2539,19.2539,2100.0
2009-12-14 12:10:00,25.54,25.56,25.54,25.54,10300.0,19.2539,19.269,19.2539,19.2539,10300.0
2009-12-14 12:15:00,25.55,25.57,25.54,25.57,6100.0,19.2615,19.2765,19.2539,19.2765,6100.0
2009-12-14 12:20:00,25.56,25.59,25.56,25.56,9500.0,19.269,19.2916,19.269,19.269,9500.0
2009-12-14 12:25:00,25.56,25.58,25.56,25.57,6700.0,19.269,19.2841,19.269,19.2765,6700.0
2009-12-14 12:30:00,25.58,25.58,25.57,25.57,7600.0,19.2841,19.2841,19.2765,19.2765,7600.0
2009-12-14 12:35:00,25.58,25.58,25.55,25.55,10800.0,19.2841,19.2841,19.2615,19.2615,10800.0
2009-12-14 12:40:00,25.55,25.58,25.55,25.57,9500.0,19.2615,19.2841,19.2615,19.2765,9500.0
2009-12-14 12:45:00,25.58,25.58,25.55,25.55,6700.0,19.2841,19.2841,19.2615,19.2615,6700.0
2009-12-14 12:50:00,25.54,25.55,25.54,25.54,5200.0,19.2539,19.2615,19.2539,19.2539,5200.0
2009-12-14 12:55:00,25.54,25.54,25.51,25.51,8500.0,19.2539,19.2539,19.2313,19.2313,8500.0
2009-12-14 13:00:00,25.52,25.53,25.51,25.52,5000.0,19.2388,19.2464,19.2313,19.2388,5000.0
2009-12-14 13:05:00,25.52,25.52,25.5,25.5,13100.0,19.2388,19.2388,19.2238,19.2238,13100.0
2009-12-14 13:10:00,25.5,25.51,25.5,25.51,5700.0,19.2238,19.2313,19.2238,19.2313,5700.0
2009-12-14 13:15:00,25.5,25.51,25.5,25.5,11800.0,19.2238,19.2313,19.2238,19.2238,11800.0
2009-12-14 13:20:00,25.5,25.52,25.5,25.51,32600.0,19.2238,19.2388,19.2238,19.2313,32600.0
2009-12-14 13:25:00,25.51,25.53,25.51,25.53,8900.0,19.2313,19.2464,19.2313,19.2464,8900.0
2009-12-14 13:30:00,25.53,25.54,25.5,25.52,11100.0,19.2464,19.2539,19.2238,19.2388,11100.0
2009-12-14 13:35:00,25.52,25.53,25.51,25.51,9500.0,19.2388,19.2464,19.2313,19.2313,9500.0
2009-12-14 13:40:00,25.51,25.52,25.5,25.5,4500.0,19.2313,19.2388,19.2238,19.2238,4500.0
2009-12-14 13:45:00,25.5,25.54,25.5,25.52,25300.0,19.2238,19.2539,19.2238,19.2388,25300.0
2009-12-14 13:50:00,25.52,25.55,25.5,25.54,15300.0,19.2388,19.2615,19.2238,19.2539,15300.0
2009-12-14 13:55:00,25.55,25.58,25.54,25.56,8700.0,19.2615,19.2841,19.2539,19.269,8700.0
2009-12-14 14:00:00,25.55,25.56,25.54,25.55,7300.0,19.2615,19.269,19.2539,19.2615,7300.0
2009-12-14 14:05:00,25.55,25.57,25.54,25.57,10100.0,19.2615,19.2765,19.2539,19.2765,10100.0
2009-12-14 14:10:00,25.59,25.6,25.58,25.6,7100.0,19.2916,19.2992,19.2841,19.2992,7100.0
2009-12-14 14:15:00,25.59,25.61,25.59,25.59,8000.0,19.2916,19.3067,19.2916,19.2916,8000.0
2009-12-14 14:20:00,25.6,25.61,25.58,25.61,6300.0,19.2992,19.3067,19.2841,19.3067,6300.0
2009-12-14 14:25:00,25.6,25.63,25.6,25.63,7500.0,19.2992,19.3218,19.2992,19.3218,7500.0
2009-12-14 14:30:00,25.63,25.65,25.63,25.64,10500.0,19.3218,19.3368,19.3218,19.3293,10500.0
2009-12-14 14:35:00,25.64,25.65,25.61,25.62,11500.0,19.3293,19.3368,19.3067,19.3142,11500.0
2009-12-14 14:40:00,25.61,25.63,25.61,25.61,7700.0,19.3067,19.3218,19.3067,19.3067,7700.0
2009-12-14 14:45:00,25.6,25.61,25.58,25.58,9500.0,19.2992,19.3067,19.2841,19.2841,9500.0
2009-12-14 14:50:00,25.59,25.6,25.58,25.58,10700.0,19.2916,19.2992,19.2841,19.2841,10700.0
2009-12-14 14:55:00,25.58,25.6,25.58,25.58,14000.0,19.2841,19.2992,19.2841,19.2841,14000.0
2009-12-14 15:00:00,25.59,25.59,25.58,25.59,15700.0,19.2916,19.2916,19.2841,19.2916,15700.0
2009-12-14 15:05:00,25.58,25.6,25.58,25.6,21100.0,19.2841,19.2992,19.2841,19.2992,21100.0
2009-12-14 15:10:00,25.6,25.6,25.59,25.59,11600.0,19.2992,19.2992,19.2916,19.2916,11600.0
2009-12-14 15:15:00,25.59,25.6,25.59,25.59,18500.0,19.2916,19.2992,19.2916,19.2916,18500.0
2009-12-14 15:20:00,25.59,25.6,25.59,25.6,21700.0,19.2916,19.2992,19.2916,19.2992,21700.0
2009-12-14 15:25:00,25.59,25.6,25.59,25.59,31600.0,19.2916,19.2992,19.2916,19.2916,31600.0
2009-12-14 15:30:00,25.59,25.6,25.59,25.6,19200.0,19.2916,19.2992,19.2916,19.2992,19200.0
2009-12-14 15:35:00,25.6,25.62,25.59,25.61,23100.0,19.2992,19.3142,19.2916,19.3067,23100.0
2009-12-14 15:40:00,25.61,25.62,25.59,25.6,43500.0,19.3067,19.3142,19.2916,19.2992,43500.0
2009-12-14 15:45:00,25.6,25.6,25.58,25.59,63900.0,19.2992,19.2992,19.2841,19.2916,63900.0
2009-12-14 15:50:00,25.6,25.6,25.57,25.57,72000.0,19.2992,19.2992,19.2765,19.2765,72000.0
2009-12-14 15:55:00,25.57,25.58,25.52,25.55,153100.0,19.2765,19.2841,19.2388,19.2615,153100.0
2009-12-15 09:30:00,25.45,25.73,25.45,25.71,55300.0,19.1861,19.3972,19.1861,19.3821,55300.0
2009-12-15 09:35:00,25.71,25.8,25.71,25.77,34200.0,19.3821,19.4499,19.3821,19.4273,34200.0
2009-12-15 09:40:00,25.77,25.79,25.75,25.76,21900.0,19.4273,19.4424,19.4122,19.4198,21900.0
2009-12-15 09:45:00,25.77,25.78,25.69,25.7,28300.0,19.4273,19.4348,19.367,19.3745,28300.0
2009-12-15 09:50:00,25.71,25.72,25.68,25.71,30200.0,19.3821,19.3896,19.3595,19.3821,30200.0
2009-12-15 09:55:00,25.71,25.74,25.68,25.69,39800.0,19.3821,19.4047,19.3595,19.367,39800.0
2009-12-15 10:00:00,25.68,25.71,25.5,25.5,30100.0,19.3595,19.3821,19.2238,19.2238,30100.0
2009-12-15 10:05:00,25.5,25.53,25.5,25.5,34400.0,19.2238,19.2464,19.2238,19.2238,34400.0
2009-12-15 10:10:00,25.5,25.52,25.4,25.5,70200.0,19.2238,19.2388,19.1484,19.2238,70200.0
2009-12-15 10:15:00,25.5,25.53,25.49,25.5,36300.0,19.2238,19.2464,19.2162,19.2238,36300.0
2009-12-15 10:20:00,25.51,25.56,25.51,25.52,26300.0,19.2313,19.269,19.2313,19.2388,26300.0
2009-12-15 10:25:00,25.53,25.53,25.51,25.51,16600.0,19.2464,19.2464,19.2313,19.2313,16600.0
2009-12-15 10:30:00,25.51,25.53,25.51,25.51,17900.0,19.2313,19.2464,19.2313,19.2313,17900.0
2009-12-15 10:35:00,25.51,25.59,25.51,25.58,20200.0,19.2313,19.2916,19.2313,19.2841,20200.0
2009-12-15 10:40:00,25.59,25.59,25.48,25.49,21600.0,19.2916,19.2916,19.2087,19.2162,21600.0
2009-12-15 10:45:00,25.49,25.5,25.46,25.47,37200.0,19.2162,19.2238,19.1936,19.2011,37200.0
2009-12-15 10:50:00,25.47,25.47,25.42,25.44,26800.0,19.2011,19.2011,19.1635,19.1785,26800.0
2009-12-15 10:55:00,25.44,25.46,25.36,25.46,55300.0,19.1785,19.1936,19.1182,19.1936,55300.0
2009-12-15 11:00:00,25.46,25.54,25.46,25.54,9300.0,19.1936,19.2539,19.1936,19.2539,9300.0
2009-12-15 11:05:00,25.54,25.64,25.53,25.64,15900.0,19.2539,19.3293,19.2464,19.3293,15900.0
2009-12-15 11:10:00,25.63,25.63,25.56,25.59,25400.0,19.3218,19.3218,19.269,19.2916,25400.0
2009-12-15 11:15:00,25.6,25.65,25.6,25.64,16400.0,19.2992,19.3368,19.2992,19.3293,16400.0
2009-12-15 11:20:00,25.63,25.63,25.6,25.63,9900.0,19.3218,19.3218,19.2992,19.3218,9900.0
2009-12-15 11:25:00,25.62,25.66,25.62,25.66,17800.0,19.3142,19.3444,19.3142,19.3444,17800.0
2009-12-15 11:30:00,25.65,25.67,25.65,25.65,9600.0,19.3368,19.3519,19.3368,19.3368,9600.0
2009-12-15 11:35:00,25.66,25.71,25.66,25.7,12800.0,19.3444,19.3821,19.3444,19.3745,12800.0
2009-12-15 11:40:00,25.69,25.69,25.65,25.69,5500.0,19.367,19.367,19.3368,19.367,5500.0
2009-12-15 11:45:00,25.69,25.69,25.67,25.69,3800.0,19.367,19.367,19.3519,19.367,3800.0
2009-12-15 11:50:00,25.69,25.71,25.68,25.7,10200.0,19.367,19.3821,19.3595,19.3745,10200.0
2009-12-15 11:55:00,25.7,25.75,25.69,25.75,21300.0,19.3745,19.4122,19.367,19.4122,21300.0
2009-12-15 12:00:00,25.75,25.75,25.66,25.67,7100.0,19.4122,19.4122,19.3444,19.3519,7100.0
2009-12-15 12:05:00,25.67,25.67,25.55,25.55,28000.0,19.3519,19.3519,19.2615,19.2615,28000.0
2009-12-15 12:10:00,25.56,25.57,25.5,25.51,32500.0,19.269,19.2765,19.2238,19.2313,32500.0
2009-12-15 12:15:00,25.5,25.52,25.46,25.46,23500.0,19.2238,19.2388,19.1936,19.1936,23500.0
2009-12-15 12:20:00,25.47,25.47,25.42,25.42,29600.0,19.2011,19.2011,19.1635,19.1635,29600.0
2009-12-15 12:25:00,25.42,25.42,25.35,25.35,38900.0,19.1635,19.1635,19.1107,19.1107,38900.0
2009-12-15 12:30:00,25.36,25.42,25.35,25.42,27100.0,19.1182,19.1635,19.1107,19.1635,27100.0
2009-12-15 12:35:00,25.42,25.44,25.42,25.43,5200.0,19.1635,19.1785,19.1635,19.171,5200.0
2009-12-15 12:40:00,25.43,25.48,25.42,25.48,14100.0,19.171,19.2087,19.1635,19.2087,14100.0
2009-12-15 12:45:00,25.48,25.52,25.47,25.52,12400.0,19.2087,19.2388,19.2011,19.2388,12400.0
2009-12-15 12:50:00,25.53,25.53,25.49,25.53,7700.0,19.2464,19.2464,19.2162,19.2464,7700.0
2009-12-15 12:55:00,25.54,25.55,25.53,25.54,5000.0,19.2539,19.2615,19.2464,19.2539,5000.0
2009-12-15 13:00:00,25.53,25.53,25.45,25.49,11900.0,19.2464,19.2464,19.1861,19.2162,11900.0
2009-12-15 13:05:00,25.5,25.53,25.5,25.5,9100.0,19.2238,19.2464,19.2238,19.2238,9100.0
2009-12-15 13:10:00,25.5,25.57,25.5,25.51,13800.0,19.2238,19.2765,19.2238,19.2313,13800.0
2009-12-15 13:15:00,25.52,25.53,25.51,25.51,3800.0,19.2388,19.2464,19.2313,19.2313,3800.0
2009-12-15 13:20:00,25.51,25.51,25.49,25.51,12600.0,19.2313,19.2313,19.2162,19.2313,12600.0
2009-12-15 13:25:00,25.51,25.52,25.5,25.5,7500.0,19.2313,19.2388,19.2238,19.2238,7500.0
2009-12-15 13:30:00,25.5,25.51,25.47,25.48,12200.0,19.2238,19.2313,19.2011,19.2087,12200.0
2009-12-15 13:35:00,25.48,25.48,25.44,25.47,12700.0,19.2087,19.2087,19.1785,19.2011,12700.0
2009-12-15 13:40:00,25.47,25.51,25.45,25.51,17100.0,19.2011,19.2313,19.1861,19.2313,17100.0
2009-12-15 13:45:00,25.52,25.52,25.49,25.5,11900.0,19.2388,19.2388,19.2162,19.2238,11900.0
2009-12-15 13:50:00,25.51,25.53,25.51,25.51,8100.0,19.2313,19.2464,19.2313,19.2313,8100.0
2009-12-15 13:55:00,25.53,25.53,25.49,25.5,9400.0,19.2464,19.2464,19.2162,19.2238,9400.0
2009-12-15 14:00:00,25.51,25.54,25.5,25.53,12100.0,19.2313,19.2539,19.2238,19.2464,12100.0
2009-12-15 14:05:00,25.53,25.54,25.53,25.54,3900.0,19.2464,19.2539,19.2464,19.2539,3900.0
2009-12-15 14:10:00,25.54,25.55,25.53,25.54,8800.0,19.2539,19.2615,19.2464,19.2539,8800.0
2009-12-15 14:15:00,25.54,25.56,25.53,25.55,10100.0,19.2539,19.269,19.2464,19.2615,10100.0
2009-12-15 14:20:00,25.54,25.57,25.53,25.55,8800.0,19.2539,19.2765,19.2464,19.2615,8800.0
2009-12-15 14:25:00,25.57,25.61,25.56,25.61,20600.0,19.2765,19.3067,19.269,19.3067,20600.0
2009-12-15 14:30:00,25.61,25.62,25.57,25.6,18300.0,19.3067,19.3142,19.2765,19.2992,18300.0
2009-12-15 14:35:00,25.59,25.64,25.58,25.64,13800.0,19.2916,19.3293,19.2841,19.3293,13800.0
2009-12-15 14:40:00,25.64,25.67,25.64,25.66,40500.0,19.3293,19.3519,19.3293,19.3444,40500.0
2009-12-15 14:45:00,25.65,25.68,25.64,25.68,18700.0,19.3368,19.3595,19.3293,19.3595,18700.0
2009-12-15 14:50:00,25.67,25.71,25.67,25.7,14100.0,19.3519,19.3821,19.3519,19.3745,14100.0
2009-12-15 14:55:00,25.69,25.72,25.66,25.72,16000.0,19.367,19.3896,19.3444,19.3896,16000.0
2009-12-15 15:00:00,25.72,25.74,25.71,25.74,19700.0,19.3896,19.4047,19.3821,19.4047,19700.0
2009-12-15 15:05:00,25.73,25.73,25.69,25.7,14400.0,19.3972,19.3972,19.367,19.3745,14400.0
2009-12-15 15:10:00,25.7,25.72,25.69,25.7,14400.0,19.3745,19.3896,19.367,19.3745,14400.0
2009-12-15 15:15:00,25.69,25.71,25.69,25.7,17800.0,19.367,19.3821,19.367,19.3745,17800.0
2009-12-15 15:20:00,25.69,25.69,25.62,25.64,21300.0,19.367,19.367,19.3142,19.3293,21300.0
2009-12-15 15:25:00,25.63,25.71,25.63,25.71,17800.0,19.3218,19.3821,19.3218,19.3821,17800.0
2009-12-15 15:30:00,25.69,25.69,25.66,25.68,12700.0,19.367,19.367,19.3444,19.3595,12700.0
2009-12-15 15:35:00,25.67,25.68,25.63,25.67,24500.0,19.3519,19.3595,19.3218,19.3519,24500.0
2009-12-15 15:40:00,25.67,25.69,25.66,25.69,24000.0,19.3519,19.367,19.3444,19.367,24000.0
2009-12-15 15:45:00,25.68,25.73,25.66,25.73,57600.0,19.3595,19.3972,19.3444,19.3972,57600.0
2009-12-15 15:50:00,25.73,25.82,25.72,25.82,107300.0,19.3972,19.465,19.3896,19.465,107300.0
2009-12-15 15:55:00,25.83,25.85,25.81,25.81,190000.0,19.4725,19.4876,19.4575,19.4575,190000.0
2009-12-16 09:30:00,25.99,25.99,25.75,25.92,22200.0,19.5932,19.5932,19.4122,19.5404,22200.0
2009-12-16 09:35:00,25.95,26.11,25.92,26.09,19300.0,19.563,19.6836,19.5404,19.6685,19300.0
2009-12-16 09:40:00,26.1,26.11,25.96,26.09,15000.0,19.6761,19.6836,19.5705,19.6685,15000.0
2009-12-16 09:45:00,26.09,26.1,26.03,26.04,23100.0,19.6685,19.6761,19.6233,19.6309,23100.0
2009-12-16 09:50:00,26.05,26.15,25.88,26.13,70600.0,19.6384,19.7138,19.5102,19.6987,70600.0
2009-12-16 09:55:00,26.13,26.13,26.07,26.09,20700.0,19.6987,19.6987,19.6535,19.6685,20700.0
2009-12-16 10:00:00,26.09,26.13,26.03,26.11,32900.0,19.6685,19.6987,19.6233,19.6836,32900.0
2009-12-16 10:05:00,26.11,26.12,26.01,26.01,12200.0,19.6836,19.6912,19.6082,19.6082,12200.0
2009-12-16 10:10:00,26.02,26.02,25.98,26.01,32900.0,19.6158,19.6158,19.5856,19.6082,32900.0
2009-12-16 10:15:00,26.01,26.01,25.98,26.0,24700.0,19.6082,19.6082,19.5856,19.6007,24700.0
2009-12-16 10:20:00,26.0,26.02,25.98,25.99,27300.0,19.6007,19.6158,19.5856,19.5932,27300.0
2009-12-16 10:25:00,25.99,26.0,25.93,25.93,44500.0,19.5932,19.6007,19.5479,19.5479,44500.0
2009-12-16 10:30:00,25.93,25.96,25.82,25.87,22900.0,19.5479,19.5705,19.465,19.5027,22900.0
2009-12-16 10:35:00,25.86,25.92,25.86,25.9,16100.0,19.4952,19.5404,19.4952,19.5253,16100.0
2009-12-16 10:40:00,25.89,25.89,25.86,25.87,10300.0,19.5178,19.5178,19.4952,19.5027,10300.0
2009-12-16 10:45:00,25.86,25.88,25.85,25.85,8000.0,19.4952,19.5102,19.4876,19.4876,8000.0
2009-12-16 10:50:00,25.85,25.85,25.83,25.83,65800.0,19.4876,19.4876,19.4725,19.4725,65800.0
2009-12-16 10:55:00,25.83,25.89,25.83,25.83,20400.0,19.4725,19.5178,19.4725,19.4725,20400.0
2009-12-16 11:00:00,25.83,25.86,25.8,25.83,18400.0,19.4725,19.4952,19.4499,19.4725,18400.0
2009-12-16 11:05:00,25.82,25.83,25.8,25.8,6000.0,19.465,19.4725,19.4499,19.4499,6000.0
2009-12-16 11:10:00,25.8,25.85,25.8,25.85,8200.0,19.4499,19.4876,19.4499,19.4876,8200.0
2009-12-16 11:15:00,25.85,25.85,25.82,25.83,6100.0,19.4876,19.4876,19.465,19.4725,6100.0
2009-12-16 11:20:00,25.83,25.83,25.8,25.82,11000.0,19.4725,19.4725,19.4499,19.465,11000.0
2009-12-16 11:25:00,25.81,25.85,25.79,25.83,11200.0,19.4575,19.4876,19.4424,19.4725,11200.0
2009-12-16 11:30:00,25.84,25.86,25.83,25.85,13300.0,19.4801,19.4952,19.4725,19.4876,13300.0
2009-12-16 11:35:00,25.86,25.86,25.81,25.81,44200.0,19.4952,19.4952,19.4575,19.4575,44200.0
2009-12-16 11:40:00,25.81,25.84,25.81,25.84,16600.0,19.4575,19.4801,19.4575,19.4801,16600.0
2009-12-16 11:45:00,25.84,25.84,25.81,25.82,11600.0,19.4801,19.4801,19.4575,19.465,11600.0
2009-12-16 11:50:00,25.82,25.83,25.79,25.8,16300.0,19.465,19.4725,19.4424,19.4499,16300.0
2009-12-16 11:55:00,25.79,25.83,25.75,25.83,34100.0,19.4424,19.4725,19.4122,19.4725,34100.0
2009-12-16 12:00:00,25.83,25.84,25.79,25.79,21300.0,19.4725,19.4801,19.4424,19.4424,21300.0
2009-12-16 12:05:00,25.8,25.81,25.74,25.76,34100.0,19.4499,19.4575,19.4047,19.4198,34100.0
2009-12-16 12:10:00,25.76,25.79,25.71,25.72,39000.0,19.4198,19.4424,19.3821,19.3896,39000.0
2009-12-16 12:15:00,25.72,25.76,25.71,25.72,11200.0,19.3896,19.4198,19.3821,19.3896,11200.0
2009-12-16 12:20:00,25.71,25.72,25.63,25.69,41600.0,19.3821,19.3896,19.3218,19.367,41600.0
2009-12-16 12:25:00,25.68,25.73,25.62,25.62,38000.0,19.3595,19.3972,19.3142,19.3142,38000.0
2009-12-16 12:30:00,25.63,25.69,25.62,25.67,20800.0,19.3218,19.367,19.3142,19.3519,20800.0
2009-12-16 12:35:00,25.68,25.76,25.68,25.75,30200.0,19.3595,19.4198,19.3595,19.4122,30200.0
2009-12-16 12:40:00,25.75,25.75,25.73,25.74,4000.0,19.4122,19.4122,19.3972,19.4047,4000.0
2009-12-16 12:45:00,25.75,25.76,25.72,25.73,8500.0,19.4122,19.4198,19.3896,19.3972,8500.0
2009-12-16 12:50:00,25.73,25.74,25.7,25.7,12800.0,19.3972,19.4047,19.3745,19.3745,12800.0
2009-12-16 12:55:00,25.7,25.71,25.7,25.7,8200.0,19.3745,19.3821,19.3745,19.3745,8200.0
2009-12-16 13:00:00,25.7,25.72,25.7,25.71,33400.0,19.3745,19.3896,19.3745,19.3821,33400.0
2009-12-16 13:05:00,25.71,25.72,25.7,25.71,13400.0,19.3821,19.3896,19.3745,19.3821,13400.0
2009-12-16 13:10:00,25.72,25.72,25.69,25.7,20200.0,19.3896,19.3896,19.367,19.3745,20200.0
2009-12-16 13:15:00,25.7,25.71,25.67,25.68,20000.0,19.3745,19.3821,19.3519,19.3595,20000.0
2009-12-16 13:20:00,25.68,25.69,25.67,25.68,7400.0,19.3595,19.367,19.3519,19.3595,7400.0
2009-12-16 13:25:00,25.69,25.7,25.67,25.7,19100.0,19.367,19.3745,19.3519,19.3745,19100.0
2009-12-16 13:30:00,25.7,25.79,25.7,25.78,11000.0,19.3745,19.4424,19.3745,19.4348,11000.0
2009-12-16 13:35:00,25.79,25.81,25.78,25.79,42700.0,19.4424,19.4575,19.4348,19.4424,42700.0
2009-12-16 13:40:00,25.78,25.79,25.76,25.77,15300.0,19.4348,19.4424,19.4198,19.4273,15300.0
2009-12-16 13:45:00,25.77,25.79,25.76,25.78,9800.0,19.4273,19.4424,19.4198,19.4348,9800.0
2009-12-16 13:50:00,25.79,25.79,25.78,25.79,5400.0,19.4424,19.4424,19.4348,19.4424,5400.0
2009-12-16 13:55:00,25.78,25.8,25.78,25.79,13400.0,19.4348,19.4499,19.4348,19.4424,13400.0
2009-12-16 14:00:00,25.8,25.8,25.79,25.8,11000.0,19.4499,19.4499,19.4424,19.4499,11000.0
2009-12-16 14:05:00,25.79,25.81,25.76,25.77,17100.0,19.4424,19.4575,19.4198,19.4273,17100.0
2009-12-16 14:10:00,25.77,25.8,25.77,25.8,8000.0,19.4273,19.4499,19.4273,19.4499,8000.0
2009-12-16 14:15:00,25.8,25.82,25.77,25.8,31800.0,19.4499,19.465,19.4273,19.4499,31800.0
2009-12-16 14:20:00,25.8,25.8,25.75,25.78,24600.0,19.4499,19.4499,19.4122,19.4348,24600.0
2009-12-16 14:25:00,25.78,25.9,25.75,25.77,57100.0,19.4348,19.5253,19.4122,19.4273,57100.0
2009-12-16 14:30:00,25.76,25.77,25.76,25.77,12500.0,19.4198,19.4273,19.4198,19.4273,12500.0
2009-12-16 14:35:00,25.77,25.79,25.76,25.78,26600.0,19.4273,19.4424,19.4198,19.4348,26600.0
2009-12-16 14:40:00,25.78,25.8,25.73,25.74,29100.0,19.4348,19.4499,19.3972,19.4047,29100.0
2009-12-16 14:45:00,25.73,25.77,25.72,25.72,23200.0,19.3972,19.4273,19.3896,19.3896,23200.0
2009-12-16 14:50:00,25.72,25.72,25.68,25.7,16700.0,19.3896,19.3896,19.3595,19.3745,16700.0
2009-12-16 14:55:00,25.7,25.74,25.68,25.7,27300.0,19.3745,19.4047,19.3595,19.3745,27300.0
2009-12-16 15:00:00,25.69,25.7,25.67,25.68,15600.0,19.367,19.3745,19.3519,19.3595,15600.0
2009-12-16 15:05:00,25.69,25.7,25.68,25.68,21700.0,19.367,19.3745,19.3595,19.3595,21700.0
2009-12-16 15:10:00,25.69,25.69,25.68,25.68,9200.0,19.367,19.367,19.3595,19.3595,9200.0
2009-12-16 15:15:00,25.69,25.72,25.68,25.72,24600.0,19.367,19.3896,19.3595,19.3896,24600.0
2009-12-16 15:20:00,25.71,25.73,25.69,25.7,39000.0,19.3821,19.3972,19.367,19.3745,39000.0
2009-12-16 15:25:00,25.7,25.7,25.67,25.68,27700.0,19.3745,19.3745,19.3519,19.3595,27700.0
2009-12-16 15:30:00,25.69,25.7,25.66,25.66,31600.0,19.367,19.3745,19.3444,19.3444,31600.0
2009-12-16 15:35:00,25.67,25.67,25.63,25.65,56800.0,19.3519,19.3519,19.3218,19.3368,56800.0
2009-12-16 15:40:00,25.65,25.65,25.61,25.61,70200.0,19.3368,19.3368,19.3067,19.3067,70200.0
2009-12-16 15:45:00,25.61,25.67,25.59,25.67,115100.0,19.3067,19.3519,19.2916,19.3519,115100.0
2009-12-16 15:50:00,25.67,25.69,25.63,25.63,85000.0,19.3519,19.367,19.3218,19.3218,85000.0
2009-12-16 15:55:00,25.64,25.65,25.61,25.63,127400.0,19.3293,19.3368,19.3067,19.3218,127400.0
2009-12-17 09:30:00,25.56,25.56,25.24,25.36,41700.0,19.269,19.269,19.0278,19.1182,41700.0
2009-12-17 09:35:00,25.37,25.56,25.36,25.55,18600.0,19.1258,19.269,19.1182,19.2615,18600.0
2009-12-17 09:40:00,25.56,25.56,25.5,25.54,10800.0,19.269,19.269,19.2238,19.2539,10800.0
2009-12-17 09:45:00,25.54,25.54,25.42,25.46,8600.0,19.2539,19.2539,19.1635,19.1936,8600.0
2009-12-17 09:50:00,25.47,25.55,25.4,25.41,21900.0,19.2011,19.2615,19.1484,19.1559,21900.0
2009-12-17 09:55:00,25.4,25.41,25.23,25.23,19800.0,19.1484,19.1559,19.0202,19.0202,19800.0
2009-12-17 10:00:00,25.24,25.38,25.24,25.38,36400.0,19.0278,19.1333,19.0278,19.1333,36400.0
2009-12-17 10:05:00,25.39,25.39,25.33,25.34,9000.0,19.1408,19.1408,19.0956,19.1031,9000.0
2009-12-17 10:10:00,25.34,25.4,25.33,25.4,24800.0,19.1031,19.1484,19.0956,19.1484,24800.0
2009-12-17 10:15:00,25.4,25.48,25.35,25.37,63900.0,19.1484,19.2087,19.1107,19.1258,63900.0
2009-12-17 10:20:00,25.38,25.45,25.3,25.45,17800.0,19.1333,19.1861,19.073,19.1861,17800.0
2009-12-17 10:25:00,25.46,25.47,25.42,25.42,15700.0,19.1936,19.2011,19.1635,19.1635,15700.0
2009-12-17 10:30:00,25.42,25.53,25.42,25.52,36700.0,19.1635,19.2464,19.1635,19.2388,36700.0
2009-12-17 10:35:00,25.54,25.63,25.5,25.63,12000.0,19.2539,19.3218,19.2238,19.3218,12000.0
2009-12-17 10:40:00,25.63,25.7,25.63,25.69,8100.0,19.3218,19.3745,19.3218,19.367,8100.0
2009-12-17 10:45:00,25.69,25.77,25.68,25.76,21800.0,19.367,19.4273,19.3595,19.4198,21800.0
2009-12-17 10:50:00,25.77,25.84,25.77,25.8,26200.0,19.4273,19.4801,19.4273,19.4499,26200.0
2009-12-17 10:55:00,25.79,25.89,25.79,25.83,24700.0,19.4424,19.5178,19.4424,19.4725,24700.0
2009-12-17 11:00:00,25.84,25.89,25.84,25.84,15600.0,19.4801,19.5178,19.4801,19.4801,15600.0
2009-12-17 11:05:00,25.84,25.84,25.74,25.78,20000.0,19.4801,19.4801,19.4047,19.4348,20000.0
2009-12-17 11:10:00,25.75,25.76,25.72,25.75,12800.0,19.4122,19.4198,19.3896,19.4122,12800.0
2009-12-17 11:15:00,25.75,25.76,25.73,25.75,6400.0,19.4122,19.4198,19.3972,19.4122,6400.0
2009-12-17 11:20:00,25.74,25.77,25.71,25.72,14700.0,19.4047,19.4273,19.3821,19.3896,14700.0
2009-12-17 11:25:00,25.72,25.74,25.67,25.68,15200.0,19.3896,19.4047,19.3519,19.3595,15200.0
2009-12-17 11:30:00,25.68,25.68,25.59,25.64,35000.0,19.3595,19.3595,19.2916,19.3293,35000.0
2009-12-17 11:35:00,25.64,25.66,25.63,25.64,19900.0,19.3293,19.3444,19.3218,19.3293,19900.0
2009-12-17 11:40:00,25.64,25.67,25.62,25.63,15900.0,19.3293,19.3519,19.3142,19.3218,15900.0
2009-12-17 11:45:00,25.62,25.63,25.58,25.58,10100.0,19.3142,19.3218,19.2841,19.2841,10100.0
2009-12-17 11:50:00,25.59,25.59,25.54,25.54,6900.0,19.2916,19.2916,19.2539,19.2539,6900.0
2009-12-17 11:55:00,25.54,25.56,25.52,25.52,24700.0,19.2539,19.269,19.2388,19.2388,24700.0
2009-12-17 12:00:00,25.53,25.53,25.48,25.48,26600.0,19.2464,19.2464,19.2087,19.2087,26600.0
2009-12-17 12:05:00,25.48,25.54,25.47,25.54,28300.0,19.2087,19.2539,19.2011,19.2539,28300.0
2009-12-17 12:10:00,25.53,25.54,25.46,25.51,25700.0,19.2464,19.2539,19.1936,19.2313,25700.0
2009-12-17 12:15:00,25.51,25.56,25.51,25.56,10700.0,19.2313,19.269,19.2313,19.269,10700.0
2009-12-17 12:20:00,25.56,25.58,25.55,25.58,6600.0,19.269,19.2841,19.2615,19.2841,6600.0
2009-12-17 12:25:00,25.58,25.58,25.53,25.55,11900.0,19.2841,19.2841,19.2464,19.2615,11900.0
2009-12-17 12:30:00,25.54,25.54,25.52,25.53,5300.0,19.2539,19.2539,19.2388,19.2464,5300.0
2009-12-17 12:35:00,25.52,25.53,25.52,25.53,11400.0,19.2388,19.2464,19.2388,19.2464,11400.0
2009-12-17 12:40:00,25.53,25.53,25.48,25.48,6100.0,19.2464,19.2464,19.2087,19.2087,6100.0
2009-12-17 12:45:00,25.48,25.48,25.43,25.43,12800.0,19.2087,19.2087,19.171,19.171,12800.0
2009-12-17 12:50:00,25.43,25.47,25.42,25.47,6900.0,19.171,19.2011,19.1635,19.2011,6900.0
2009-12-17 12:55:00,25.47,25.47,25.41,25.41,17600.0,19.2011,19.2011,19.1559,19.1559,17600.0
2009-12-17 13:00:00,25.41,25.42,25.4,25.42,7300.0,19.1559,19.1635,19.1484,19.1635,7300.0
2009-12-17 13:05:00,25.42,25.44,25.41,25.43,7000.0,19.1635,19.1785,19.1559,19.171,7000.0
2009-12-17 13:10:00,25.45,25.54,25.45,25.53,19800.0,19.1861,19.2539,19.1861,19.2464,19800.0
2009-12-17 13:15:00,25.54,25.55,25.53,25.53,17100.0,19.2539,19.2615,19.2464,19.2464,17100.0
2009-12-17 13:20:00,25.54,25.54,25.48,25.5,14500.0,19.2539,19.2539,19.2087,19.2238,14500.0
2009-12-17 13:25:00,25.49,25.5,25.46,25.49,18200.0,19.2162,19.2238,19.1936,19.2162,18200.0
2009-12-17 13:30:00,25.49,25.61,25.49,25.61,22900.0,19.2162,19.3067,19.2162,19.3067,22900.0
2009-12-17 13:35:00,25.61,25.64,25.6,25.64,17500.0,19.3067,19.3293,19.2992,19.3293,17500.0
2009-12-17 13:40:00,25.63,25.66,25.61,25.64,15800.0,19.3218,19.3444,19.3067,19.3293,15800.0
2009-12-17 13:45:00,25.65,25.66,25.57,25.58,24900.0,19.3368,19.3444,19.2765,19.2841,24900.0
2009-12-17 13:50:00,25.58,25.66,25.55,25.65,25000.0,19.2841,19.3444,19.2615,19.3368,25000.0
2009-12-17 13:55:00,25.65,25.71,25.64,25.71,23300.0,19.3368,19.3821,19.3293,19.3821,23300.0
2009-12-17 14:00:00,25.71,25.73,25.67,25.69,17300.0,19.3821,19.3972,19.3519,19.367,17300.0
2009-12-17 14:05:00,25.69,25.73,25.68,25.7,12500.0,19.367,19.3972,19.3595,19.3745,12500.0
2009-12-17 14:10:00,25.69,25.76,25.69,25.74,36300.0,19.367,19.4198,19.367,19.4047,36300.0
2009-12-17 14:15:00,25.74,25.75,25.61,25.63,24600.0,19.4047,19.4122,19.3067,19.3218,24600.0
2009-12-17 14:20:00,25.63,25.69,25.61,25.68,16900.0,19.3218,19.367,19.3067,19.3595,16900.0
2009-12-17 14:25:00,25.68,25.69,25.68,25.68,7600.0,19.3595,19.367,19.3595,19.3595,7600.0
2009-12-17 14:30:00,25.67,25.67,25.63,25.63,12500.0,19.3519,19.3519,19.3218,19.3218,12500.0
2009-12-17 14:35:00,25.63,25.69,25.63,25.69,11900.0,19.3218,19.367,19.3218,19.367,11900.0
2009-12-17 14:40:00,25.68,25.68,25.65,25.66,5700.0,19.3595,19.3595,19.3368,19.3444,5700.0
2009-12-17 14:45:00,25.65,25.65,25.6,25.6,10900.0,19.3368,19.3368,19.2992,19.2992,10900.0
2009-12-17 14:50:00,25.6,25.63,25.6,25.61,22600.0,19.2992,19.3218,19.2992,19.3067,22600.0
2009-12-17 14:55:00,25.61,25.66,25.61,25.65,63100.0,19.3067,19.3444,19.3067,19.3368,63100.0
2009-12-17 15:00:00,25.66,25.68,25.65,25.66,13000.0,19.3444,19.3595,19.3368,19.3444,13000.0
2009-12-17 15:05:00,25.66,25.66,25.65,25.66,4400.0,19.3444,19.3444,19.3368,19.3444,4400.0
2009-12-17 15:10:00,25.65,25.66,25.6,25.6,12900.0,19.3368,19.3444,19.2992,19.2992,12900.0
2009-12-17 15:15:00,25.59,25.59,25.52,25.55,31200.0,19.2916,19.2916,19.2388,19.2615,31200.0
2009-12-17 15:20:00,25.55,25.56,25.51,25.51,16800.0,19.2615,19.269,19.2313,19.2313,16800.0
2009-12-17 15:25:00,25.52,25.53,25.51,25.52,13600.0,19.2388,19.2464,19.2313,19.2388,13600.0
2009-12-17 15:30:00,25.52,25.52,25.5,25.51,13700.0,19.2388,19.2388,19.2238,19.2313,13700.0
2009-12-17 15:35:00,25.51,25.54,25.51,25.54,37300.0,19.2313,19.2539,19.2313,19.2539,37300.0
2009-12-17 15:40:00,25.53,25.6,25.5,25.53,81300.0,19.2464,19.2992,19.2238,19.2464,81300.0
2009-12-17 15:45:00,25.54,25.56,25.51,25.54,49800.0,19.2539,19.269,19.2313,19.2539,49800.0
2009-12-17 15:50:00,25.55,25.57,25.5,25.52,54700.0,19.2615,19.2765,19.2238,19.2388,54700.0
2009-12-17 15:55:00,25.52,25.55,25.51,25.55,67500.0,19.2388,19.2615,19.2313,19.2615,67500.0
2009-12-18 09:30:00,25.68,25.68,25.52,25.62,76500.0,19.3595,19.3595,19.2388,19.3142,76500.0
2009-12-18 09:35:00,25.62,25.64,25.6,25.64,13400.0,19.3142,19.3293,19.2992,19.3293,13400.0
2009-12-18 09:40:00,25.63,25.65,25.59,25.65,9000.0,19.3218,19.3368,19.2916,19.3368,9000.0
2009-12-18 09:45:00,25.65,25.79,25.63,25.77,22200.0,19.3368,19.4424,19.3218,19.4273,22200.0
2009-12-18 09:50:00,25.78,25.78,25.66,25.66,7600.0,19.4348,19.4348,19.3444,19.3444,7600.0
2009-12-18 09:55:00,25.65,25.77,25.65,25.76,10200.0,19.3368,19.4273,19.3368,19.4198,10200.0
2009-12-18 10:00:00,25.76,25.78,25.69,25.69,9600.0,19.4198,19.4348,19.367,19.367,9600.0
2009-12-18 10:05:00,25.69,25.73,25.69,25.73,9900.0,19.367,19.3972,19.367,19.3972,9900.0
2009-12-18 10:10:00,25.74,25.78,25.67,25.69,12600.0,19.4047,19.4348,19.3519,19.367,12600.0
2009-12-18 10:15:00,25.69,25.7,25.65,25.68,11300.0,19.367,19.3745,19.3368,19.3595,11300.0
2009-12-18 10:20:00,25.67,25.68,25.57,25.61,12600.0,19.3519,19.3595,19.2765,19.3067,12600.0
2009-12-18 10:25:00,25.61,25.67,25.61,25.63,17100.0,19.3067,19.3519,19.3067,19.3218,17100.0
2009-12-18 10:30:00,25.64,25.65,25.61,25.65,10400.0,19.3293,19.3368,19.3067,19.3368,10400.0
2009-12-18 10:35:00,25.65,25.7,25.64,25.7,7300.0,19.3368,19.3745,19.3293,19.3745,7300.0
2009-12-18 10:40:00,25.7,25.7,25.64,25.68,8000.0,19.3745,19.3745,19.3293,19.3595,8000.0
2009-12-18 10:45:00,25.67,25.67,25.59,25.59,11900.0,19.3519,19.3519,19.2916,19.2916,11900.0
2009-12-18 10:50:00,25.58,25.59,25.52,25.55,21200.0,19.2841,19.2916,19.2388,19.2615,21200.0
2009-12-18 10:55:00,25.55,25.57,25.55,25.56,4700.0,19.2615,19.2765,19.2615,19.269,4700.0
2009-12-18 11:00:00,25.56,25.56,25.5,25.5,15600.0,19.269,19.269,19.2238,19.2238,15600.0
2009-12-18 11:05:00,25.5,25.53,25.47,25.48,16400.0,19.2238,19.2464,19.2011,19.2087,16400.0
2009-12-18 11:10:00,25.48,25.51,25.48,25.51,6800.0,19.2087,19.2313,19.2087,19.2313,6800.0
2009-12-18 11:15:00,25.5,25.5,25.44,25.44,12200.0,19.2238,19.2238,19.1785,19.1785,12200.0
2009-12-18 11:20:00,25.45,25.5,25.45,25.49,7000.0,19.1861,19.2238,19.1861,19.2162,7000.0
2009-12-18 11:25:00,25.5,25.5,25.48,25.5,13900.0,19.2238,19.2238,19.2087,19.2238,13900.0
2009-12-18 11:30:00,25.5,25.51,25.48,25.49,5400.0,19.2238,19.2313,19.2087,19.2162,5400.0
2009-12-18 11:35:00,25.48,25.48,25.43,25.43,7300.0,19.2087,19.2087,19.171,19.171,7300.0
2009-12-18 11:40:00,25.44,25.44,25.4,25.42,11300.0,19.1785,19.1785,19.1484,19.1635,11300.0
2009-12-18 11:45:00,25.42,25.42,25.4,25.41,20900.0,19.1635,19.1635,19.1484,19.1559,20900.0
2009-12-18 11:50:00,25.42,25.48,25.42,25.48,29100.0,19.1635,19.2087,19.1635,19.2087,29100.0
2009-12-18 11:55:00,25.48,25.49,25.47,25.47,4700.0,19.2087,19.2162,19.2011,19.2011,4700.0
2009-12-18 12:00:00,25.48,25.49,25.44,25.48,17800.0,19.2087,19.2162,19.1785,19.2087,17800.0
2009-12-18 12:05:00,25.48,25.49,25.46,25.46,8900.0,19.2087,19.2162,19.1936,19.1936,8900.0
2009-12-18 12:10:00,25.47,25.47,25.45,25.47,6500.0,19.2011,19.2011,19.1861,19.2011,6500.0
2009-12-18 12:15:00,25.47,25.51,25.47,25.5,6900.0,19.2011,19.2313,19.2011,19.2238,6900.0
2009-12-18 12:20:00,25.5,25.52,25.5,25.52,7500.0,19.2238,19.2388,19.2238,19.2388,7500.0
2009-12-18 12:25:00,25.51,25.52,25.47,25.47,9500.0,19.2313,19.2388,19.2011,19.2011,9500.0
2009-12-18 12:30:00,25.46,25.46,25.41,25.44,22100.0,19.1936,19.1936,19.1559,19.1785,22100.0
2009-12-18 12:35:00,25.43,25.44,25.4,25.4,4700.0,19.171,19.1785,19.1484,19.1484,4700.0
2009-12-18 12:40:00,25.41,25.44,25.41,25.44,8900.0,19.1559,19.1785,19.1559,19.1785,8900.0
2009-12-18 12:45:00,25.44,25.44,25.42,25.43,11300.0,19.1785,19.1785,19.1635,19.171,11300.0
2009-12-18 12:50:00,25.42,25.43,25.39,25.39,26900.0,19.1635,19.171,19.1408,19.1408,26900.0
2009-12-18 12:55:00,25.4,25.4,25.39,25.39,6400.0,19.1484,19.1484,19.1408,19.1408,6400.0
2009-12-18 13:00:00,25.39,25.4,25.37,25.39,14800.0,19.1408,19.1484,19.1258,19.1408,14800.0
2009-12-18 13:05:00,25.38,25.41,25.38,25.4,5000.0,19.1333,19.1559,19.1333,19.1484,5000.0
2009-12-18 13:10:00,25.41,25.41,25.39,25.4,16800.0,19.1559,19.1559,19.1408,19.1484,16800.0
2009-12-18 13:15:00,25.4,25.41,25.39,25.41,14900.0,19.1484,19.1559,19.1408,19.1559,14900.0
2009-12-18 13:20:00,25.4,25.45,25.4,25.45,8200.0,19.1484,19.1861,19.1484,19.1861,8200.0
2009-12-18 13:25:00,25.46,25.5,25.45,25.5,6200.0,19.1936,19.2238,19.1861,19.2238,6200.0
2009-12-18 13:30:00,25.51,25.57,25.51,25.57,17000.0,19.2313,19.2765,19.2313,19.2765,17000.0
2009-12-18 13:35:00,25.56,25.56,25.52,25.52,11000.0,19.269,19.269,19.2388,19.2388,11000.0
2009-12-18 13:40:00,25.52,25.52,25.47,25.49,11500.0,19.2388,19.2388,19.2011,19.2162,11500.0
2009-12-18 13:45:00,25.49,25.5,25.47,25.48,8600.0,19.2162,19.2238,19.2011,19.2087,8600.0
2009-12-18 13:50:00,25.46,25.48,25.46,25.47,8200.0,19.1936,19.2087,19.1936,19.2011,8200.0
2009-12-18 13:55:00,25.47,25.47,25.46,25.46,7300.0,19.2011,19.2011,19.1936,19.1936,7300.0
2009-12-18 14:00:00,25.47,25.47,25.45,25.47,9600.0,19.2011,19.2011,19.1861,19.2011,9600.0
2009-12-18 14:05:00,25.48,25.48,25.47,25.48,5200.0,19.2087,19.2087,19.2011,19.2087,5200.0
2009-12-18 14:10:00,25.48,25.49,25.47,25.48,9400.0,19.2087,19.2162,19.2011,19.2087,9400.0
2009-12-18 14:15:00,25.47,25.51,25.47,25.49,10300.0,19.2011,19.2313,19.2011,19.2162,10300.0
2009-12-18 14:20:00,25.51,25.51,25.45,25.46,16300.0,19.2313,19.2313,19.1861,19.1936,16300.0
2009-12-18 14:25:00,25.47,25.47,25.43,25.43,11000.0,19.2011,19.2011,19.171,19.171,11000.0
2009-12-18 14:30:00,25.42,25.44,25.42,25.44,9600.0,19.1635,19.1785,19.1635,19.1785,9600.0
2009-12-18 14:35:00,25.43,25.47,25.43,25.47,13200.0,19.171,19.2011,19.171,19.2011,13200.0
2009-12-18 14:40:00,25.46,25.49,25.46,25.49,9000.0,19.1936,19.2162,19.1936,19.2162,9000.0
2009-12-18 14:45:00,25.49,25.49,25.45,25.45,14000.0,19.2162,19.2162,19.1861,19.1861,14000.0
2009-12-18 14:50:00,25.46,25.47,25.45,25.47,14100.0,19.1936,19.2011,19.1861,19.2011,14100.0
2009-12-18 14:55:00,25.47,25.48,25.47,25.48,7300.0,19.2011,19.2087,19.2011,19.2087,7300.0
2009-12-18 15:00:00,25.48,25.49,25.47,25.48,16800.0,19.2087,19.2162,19.2011,19.2087,16800.0
2009-12-18 15:05:00,25.48,25.48,25.47,25.47,9300.0,19.2087,19.2087,19.2011,19.2011,9300.0
2009-12-18 15:10:00,25.48,25.48,25.47,25.47,10700.0,19.2087,19.2087,19.2011,19.2011,10700.0
2009-12-18 15:15:00,25.47,25.48,25.46,25.48,20000.0,19.2011,19.2087,19.1936,19.2087,20000.0
2009-12-18 15:20:00,25.48,25.5,25.45,25.45,24600.0,19.2087,19.2238,19.1861,19.1861,24600.0
2009-12-18 15:25:00,25.45,25.46,25.41,25.41,21700.0,19.1861,19.1936,19.1559,19.1559,21700.0
2009-12-18 15:30:00,25.41,25.44,25.38,25.43,35800.0,19.1559,19.1785,19.1333,19.171,35800.0
2009-12-18 15:35:00,25.43,25.44,25.4,25.42,25800.0,19.171,19.1785,19.1484,19.1635,25800.0
2009-12-18 15:40:00,25.42,25.42,25.38,25.39,52800.0,19.1635,19.1635,19.1333,19.1408,52800.0
2009-12-18 15:45:00,25.39,25.43,25.37,25.38,64900.0,19.1408,19.171,19.1258,19.1333,64900.0
2009-12-18 15:50:00,25.38,25.43,25.38,25.41,65400.0,19.1333,19.171,19.1333,19.1559,65400.0
2009-12-18 15:55:00,25.4,25.47,25.4,25.46,94700.0,19.1484,19.2011,19.1484,19.1936,94700.0
2009-12-21 09:30:00,25.69,25.8,25.62,25.75,29500.0,19.367,19.4499,19.3142,19.4122,29500.0
2009-12-21 09:35:00,25.73,25.79,25.73,25.79,24000.0,19.3972,19.4424,19.3972,19.4424,24000.0
2009-12-21 09:40:00,25.77,25.78,25.73,25.73,6200.0,19.4273,19.4348,19.3972,19.3972,6200.0
2009-12-21 09:45:00,25.73,25.75,25.67,25.69,8100.0,19.3972,19.4122,19.3519,19.367,8100.0
2009-12-21 09:50:00,25.69,25.7,25.65,25.65,13000.0,19.367,19.3745,19.3368,19.3368,13000.0
2009-12-21 09:55:00,25.65,25.66,25.62,25.65,11100.0,19.3368,19.3444,19.3142,19.3368,11100.0
2009-12-21 10:00:00,25.63,25.65,25.62,25.64,16700.0,19.3218,19.3368,19.3142,19.3293,16700.0
2009-12-21 10:05:00,25.62,25.62,25.58,25.58,4500.0,19.3142,19.3142,19.2841,19.2841,4500.0
2009-12-21 10:10:00,25.58,25.6,25.57,25.58,13800.0,19.2841,19.2992,19.2765,19.2841,13800.0
2009-12-21 10:15:00,25.57,25.57,25.55,25.57,4700.0,19.2765,19.2765,19.2615,19.2765,4700.0
2009-12-21 10:20:00,25.56,25.57,25.53,25.55,5400.0,19.269,19.2765,19.2464,19.2615,5400.0
2009-12-21 10:25:00,25.55,25.58,25.54,25.58,2000.0,19.2615,19.2841,19.2539,19.2841,2000.0
2009-12-21 10:30:00,25.59,25.61,25.59,25.59,18100.0,19.2916,19.3067,19.2916,19.2916,18100.0
2009-12-21 10:35:00,25.59,25.6,25.57,25.6,5600.0,19.2916,19.2992,19.2765,19.2992,5600.0
2009-12-21 10:40:00,25.59,25.63,25.59,25.61,7400.0,19.2916,19.3218,19.2916,19.3067,7400.0
2009-12-21 10:45:00,25.62,25.62,25.57,25.58,5800.0,19.3142,19.3142,19.2765,19.2841,5800.0
2009-12-21 10:50:00,25.58,25.6,25.56,25.6,26800.0,19.2841,19.2992,19.269,19.2992,26800.0
2009-12-21 10:55:00,25.6,25.61,25.58,25.59,11600.0,19.2992,19.3067,19.2841,19.2916,11600.0
2009-12-21 11:00:00,25.6,25.6,25.54,25.56,8600.0,19.2992,19.2992,19.2539,19.269,8600.0
2009-12-21 11:05:00,25.57,25.62,25.57,25.61,4900.0,19.2765,19.3142,19.2765,19.3067,4900.0
2009-12-21 11:10:00,25.61,25.63,25.6,25.62,1300.0,19.3067,19.3218,19.2992,19.3142,1300.0
2009-12-21 11:15:00,25.62,25.62,25.52,25.55,486500.0,19.3142,19.3142,19.2388,19.2615,486500.0
2009-12-21 11:20:00,25.54,25.55,25.5,25.52,17300.0,19.2539,19.2615,19.2238,19.2388,17300.0
2009-12-21 11:25:00,25.53,25.55,25.52,25.55,13200.0,19.2464,19.2615,19.2388,19.2615,13200.0
2009-12-21 11:30:00,25.53,25.56,25.53,25.54,79500.0,19.2464,19.269,19.2464,19.2539,79500.0
2009-12-21 11:35:00,25.54,25.56,25.52,25.52,20800.0,19.2539,19.269,19.2388,19.2388,20800.0
2009-12-21 11:40:00,25.51,25.52,25.5,25.52,7200.0,19.2313,19.2388,19.2238,19.2388,7200.0
2009-12-21 11:45:00,25.51,25.52,25.48,25.5,21300.0,19.2313,19.2388,19.2087,19.2238,21300.0
2009-12-21 11:50:00,25.5,25.51,25.49,25.51,16000.0,19.2238,19.2313,19.2162,19.2313,16000.0
2009-12-21 11:55:00,25.51,25.53,25.51,25.53,6200.0,19.2313,19.2464,19.2313,19.2464,6200.0
2009-12-21 12:00:00,25.54,25.59,25.52,25.59,16100.0,19.2539,19.2916,19.2388,19.2916,16100.0
2009-12-21 12:05:00,25.57,25.65,25.55,25.59,118900.0,19.2765,19.3368,19.2615,19.2916,118900.0
2009-12-21 12:10:00,25.6,25.6,25.58,25.58,20600.0,19.2992,19.2992,19.2841,19.2841,20600.0
2009-12-21 12:15:00,25.59,25.6,25.59,25.6,10700.0,19.2916,19.2992,19.2916,19.2992,10700.0
2009-12-21 12:20:00,25.6,25.61,25.59,25.59,32400.0,19.2992,19.3067,19.2916,19.2916,32400.0
2009-12-21 12:25:00,25.6,25.61,25.58,25.58,19000.0,19.2992,19.3067,19.2841,19.2841,19000.0
2009-12-21 12:30:00,25.58,25.6,25.58,25.59,4500.0,19.2841,19.2992,19.2841,19.2916,4500.0
2009-12-21 12:35:00,25.59,25.61,25.59,25.6,26300.0,19.2916,19.3067,19.2916,19.2992,26300.0
2009-12-21 12:40:00,25.59,25.62,25.58,25.59,122200.0,19.2916,19.3142,19.2841,19.2916,122200.0
2009-12-21 12:45:00,25.6,25.6,25.58,25.59,15300.0,19.2992,19.2992,19.2841,19.2916,15300.0
2009-12-21 12:50:00,25.59,25.6,25.59,25.6,17800.0,19.2916,19.2992,19.2916,19.2992,17800.0
2009-12-21 12:55:00,25.6,25.6,25.59,25.6,12400.0,19.2992,19.2992,19.2916,19.2992,12400.0
2009-12-21 13:00:00,25.59,25.6,25.59,25.6,38800.0,19.2916,19.2992,19.2916,19.2992,38800.0
2009-12-21 13:05:00,25.59,25.61,25.59,25.59,16600.0,19.2916,19.3067,19.2916,19.2916,16600.0
2009-12-21 13:10:00,25.59,25.6,25.58,25.58,3900.0,19.2916,19.2992,19.2841,19.2841,3900.0
2009-12-21 13:15:00,25.58,25.58,25.56,25.58,3200.0,19.2841,19.2841,19.269,19.2841,3200.0
2009-12-21 13:20:00,25.58,25.59,25.58,25.59,6800.0,19.2841,19.2916,19.2841,19.2916,6800.0
2009-12-21 13:25:00,25.59,25.6,25.57,25.58,8800.0,19.2916,19.2992,19.2765,19.2841,8800.0
2009-12-21 13:30:00,25.58,25.59,25.57,25.57,5900.0,19.2841,19.2916,19.2765,19.2765,5900.0
2009-12-21 13:35:00,25.57,25.58,25.56,25.56,7000.0,19.2765,19.2841,19.269,19.269,7000.0
2009-12-21 13:40:00,25.55,25.56,25.54,25.55,4000.0,19.2615,19.269,19.2539,19.2615,4000.0
2009-12-21 13:45:00,25.55,25.56,25.54,25.56,5700.0,19.2615,19.269,19.2539,19.269,5700.0
2009-12-21 13:50:00,25.55,25.56,25.52,25.52,7800.0,19.2615,19.269,19.2388,19.2388,7800.0
2009-12-21 13:55:00,25.52,25.52,25.5,25.5,6400.0,19.2388,19.2388,19.2238,19.2238,6400.0
2009-12-21 14:00:00,25.51,25.52,25.51,25.51,10000.0,19.2313,19.2388,19.2313,19.2313,10000.0
2009-12-21 14:05:00,25.51,25.53,25.5,25.53,12700.0,19.2313,19.2464,19.2238,19.2464,12700.0
2009-12-21 14:10:00,25.53,25.54,25.52,25.53,11200.0,19.2464,19.2539,19.2388,19.2464,11200.0
2009-12-21 14:15:00,25.54,25.55,25.52,25.52,8300.0,19.2539,19.2615,19.2388,19.2388,8300.0
2009-12-21 14:20:00,25.52,25.53,25.51,25.52,7100.0,19.2388,19.2464,19.2313,19.2388,7100.0
2009-12-21 14:25:00,25.51,25.52,25.5,25.52,4400.0,19.2313,19.2388,19.2238,19.2388,4400.0
2009-12-21 14:30:00,25.51,25.52,25.5,25.51,6400.0,19.2313,19.2388,19.2238,19.2313,6400.0
2009-12-21 14:35:00,25.5,25.51,25.5,25.5,2000.0,19.2238,19.2313,19.2238,19.2238,2000.0
2009-12-21 14:40:00,25.5,25.52,25.5,25.51,6000.0,19.2238,19.2388,19.2238,19.2313,6000.0
2009-12-21 14:45:00,25.51,25.52,25.5,25.5,5600.0,19.2313,19.2388,19.2238,19.2238,5600.0
2009-12-21 14:50:00,25.5,25.51,25.48,25.48,8500.0,19.2238,19.2313,19.2087,19.2087,8500.0
2009-12-21 14:55:00,25.49,25.5,25.46,25.48,18900.0,19.2162,19.2238,19.1936,19.2087,18900.0
2009-12-21 15:00:00,25.48,25.48,25.44,25.45,19500.0,19.2087,19.2087,19.1785,19.1861,19500.0
2009-12-21 15:05:00,25.46,25.49,25.46,25.48,15100.0,19.1936,19.2162,19.1936,19.2087,15100.0
2009-12-21 15:10:00,25.49,25.49,25.46,25.47,7200.0,19.2162,19.2162,19.1936,19.2011,7200.0
2009-12-21 15:15:00,25.47,25.48,25.44,25.47,10700.0,19.2011,19.2087,19.1785,19.2011,10700.0
2009-12-21 15:20:00,25.47,25.49,25.46,25.48,5300.0,19.2011,19.2162,19.1936,19.2087,5300.0
2009-12-21 15:25:00,25.48,25.5,25.48,25.49,13300.0,19.2087,19.2238,19.2087,19.2162,13300.0
2009-12-21 15:30:00,25.49,25.5,25.49,25.49,9100.0,19.2162,19.2238,19.2162,19.2162,9100.0
2009-12-21 15:35:00,25.49,25.5,25.48,25.49,16100.0,19.2162,19.2238,19.2087,19.2162,16100.0
2009-12-21 15:40:00,25.48,25.49,25.42,25.43,28500.0,19.2087,19.2162,19.1635,19.171,28500.0
2009-12-21 15:45:00,25.43,25.45,25.42,25.43,23100.0,19.171,19.1861,19.1635,19.171,23100.0
2009-12-21 15:50:00,25.43,25.45,25.4,25.45,50500.0,19.171,19.1861,19.1484,19.1861,50500.0
2009-12-21 15:55:00,25.45,25.45,25.43,25.44,56800.0,19.1861,19.1861,19.171,19.1785,56800.0
2009-12-22 09:30:00,25.4,25.59,25.36,25.41,21300.0,19.1484,19.2916,19.1182,19.1559,21300.0
2009-12-22 09:35:00,25.45,25.45,25.36,25.43,9700.0,19.1861,19.1861,19.1182,19.171,9700.0
2009-12-22 09:40:00,25.45,25.55,25.41,25.43,20800.0,19.1861,19.2615,19.1559,19.171,20800.0
2009-12-22 09:45:00,25.42,25.42,25.31,25.35,28600.0,19.1635,19.1635,19.0805,19.1107,28600.0
2009-12-22 09:50:00,25.35,25.43,25.35,25.41,12900.0,19.1107,19.171,19.1107,19.1559,12900.0
2009-12-22 09:55:00,25.4,25.4,25.29,25.3,23900.0,19.1484,19.1484,19.0655,19.073,23900.0
2009-12-22 10:00:00,25.3,25.33,25.26,25.29,13300.0,19.073,19.0956,19.0428,19.0655,13300.0
2009-12-22 10:05:00,25.33,25.34,25.32,25.33,10400.0,19.0956,19.1031,19.0881,19.0956,10400.0
2009-12-22 10:10:00,25.33,25.35,25.33,25.35,15600.0,19.0956,19.1107,19.0956,19.1107,15600.0
2009-12-22 10:15:00,25.35,25.35,25.33,25.34,11200.0,19.1107,19.1107,19.0956,19.1031,11200.0
2009-12-22 10:20:00,25.34,25.35,25.33,25.34,13500.0,19.1031,19.1107,19.0956,19.1031,13500.0
2009-12-22 10:25:00,25.34,25.34,25.3,25.3,9500.0,19.1031,19.1031,19.073,19.073,9500.0
2009-12-22 10:30:00,25.3,25.31,25.29,25.3,2800.0,19.073,19.0805,19.0655,19.073,2800.0
2009-12-22 10:35:00,25.29,25.31,25.29,25.29,9500.0,19.0655,19.0805,19.0655,19.0655,9500.0
2009-12-22 10:40:00,25.3,25.3,25.28,25.3,6200.0,19.073,19.073,19.0579,19.073,6200.0
2009-12-22 10:45:00,25.3,25.3,25.23,25.25,22100.0,19.073,19.073,19.0202,19.0353,22100.0
2009-12-22 10:50:00,25.25,25.25,25.18,25.18,29700.0,19.0353,19.0353,18.9825,18.9825,29700.0
2009-12-22 10:55:00,25.2,25.22,25.19,25.19,8500.0,18.9976,19.0127,18.9901,18.9901,8500.0
2009-12-22 11:00:00,25.19,25.19,25.12,25.13,25200.0,18.9901,18.9901,18.9373,18.9448,25200.0
2009-12-22 11:05:00,25.12,25.14,25.11,25.13,12700.0,18.9373,18.9524,18.9298,18.9448,12700.0
2009-12-22 11:10:00,25.13,25.14,25.13,25.13,6100.0,18.9448,18.9524,18.9448,18.9448,6100.0
2009-12-22 11:15:00,25.13,25.37,25.11,25.11,19700.0,18.9448,19.1258,18.9298,18.9298,19700.0
2009-12-22 11:20:00,25.11,25.14,25.09,25.13,18400.0,18.9298,18.9524,18.9147,18.9448,18400.0
2009-12-22 11:25:00,25.13,25.13,25.04,25.04,33900.0,18.9448,18.9448,18.877,18.877,33900.0
2009-12-22 11:30:00,25.04,25.06,24.99,25.03,39300.0,18.877,18.8921,18.8393,18.8694,39300.0
2009-12-22 11:35:00,25.04,25.09,25.03,25.08,10100.0,18.877,18.9147,18.8694,18.9071,10100.0
2009-12-22 11:40:00,25.08,25.09,25.06,25.09,13300.0,18.9071,18.9147,18.8921,18.9147,13300.0
2009-12-22 11:45:00,25.1,25.12,25.09,25.12,16300.0,18.9222,18.9373,18.9147,18.9373,16300.0
2009-12-22 11:50:00,25.12,25.14,25.12,25.13,8500.0,18.9373,18.9524,18.9373,18.9448,8500.0
2009-12-22 11:55:00,25.13,25.16,25.13,25.16,9100.0,18.9448,18.9674,18.9448,18.9674,9100.0
2009-12-22 12:00:00,25.16,25.16,25.11,25.15,15100.0,18.9674,18.9674,18.9298,18.9599,15100.0
2009-12-22 12:05:00,25.15,25.17,25.15,25.16,16300.0,18.9599,18.975,18.9599,18.9674,16300.0
2009-12-22 12:10:00,25.17,25.17,25.14,25.15,20600.0,18.975,18.975,18.9524,18.9599,20600.0
2009-12-22 12:15:00,25.15,25.15,25.12,25.13,13500.0,18.9599,18.9599,18.9373,18.9448,13500.0
2009-12-22 12:20:00,25.12,25.14,25.12,25.14,6700.0,18.9373,18.9524,18.9373,18.9524,6700.0
2009-12-22 12:25:00,25.14,25.18,25.13,25.18,9500.0,18.9524,18.9825,18.9448,18.9825,9500.0
2009-12-22 12:30:00,25.18,25.18,25.15,25.17,10800.0,18.9825,18.9825,18.9599,18.975,10800.0
2009-12-22 12:35:00,25.17,25.18,25.16,25.17,10200.0,18.975,18.9825,18.9674,18.975,10200.0
2009-12-22 12:40:00,25.17,25.18,25.14,25.14,4900.0,18.975,18.9825,18.9524,18.9524,4900.0
2009-12-22 12:45:00,25.14,25.16,25.14,25.15,10300.0,18.9524,18.9674,18.9524,18.9599,10300.0
2009-12-22 12:50:00,25.16,25.16,25.14,25.16,15900.0,18.9674,18.9674,18.9524,18.9674,15900.0
2009-12-22 12:55:00,25.17,25.17,25.14,25.14,9500.0,18.975,18.975,18.9524,18.9524,9500.0
2009-12-22 13:00:00,25.14,25.15,25.12,25.12,6800.0,18.9524,18.9599,18.9373,18.9373,6800.0
2009-12-22 13:05:00,25.12,25.15,25.12,25.14,12700.0,18.9373,18.9599,18.9373,18.9524,12700.0
2009-12-22 13:10:00,25.14,25.15,25.1,25.11,13900.0,18.9524,18.9599,18.9222,18.9298,13900.0
2009-12-22 13:15:00,25.11,25.11,25.09,25.09,17800.0,18.9298,18.9298,18.9147,18.9147,17800.0
2009-12-22 13:20:00,25.09,25.1,25.08,25.08,16900.0,18.9147,18.9222,18.9071,18.9071,16900.0
2009-12-22 13:25:00,25.08,25.1,25.06,25.09,20800.0,18.9071,18.9222,18.8921,18.9147,20800.0
2009-12-22 13:30:00,25.09,25.11,25.08,25.09,55500.0,18.9147,18.9298,18.9071,18.9147,55500.0
2009-12-22 13:35:00,25.09,25.11,25.08,25.09,21400.0,18.9147,18.9298,18.9071,18.9147,21400.0
2009-12-22 13:40:00,25.09,25.1,25.08,25.09,12100.0,18.9147,18.9222,18.9071,18.9147,12100.0
2009-12-22 13:45:00,25.09,25.1,25.08,25.09,9000.0,18.9147,18.9222,18.9071,18.9147,9000.0
2009-12-22 13:50:00,25.09,25.11,25.09,25.1,13300.0,18.9147,18.9298,18.9147,18.9222,13300.0
2009-12-22 13:55:00,25.1,25.11,25.09,25.1,11500.0,18.9222,18.9298,18.9147,18.9222,11500.0
2009-12-22 14:00:00,25.1,25.1,25.08,25.08,25000.0,18.9222,18.9222,18.9071,18.9071,25000.0
2009-12-22 14:05:00,25.09,25.1,25.08,25.1,5100.0,18.9147,18.9222,18.9071,18.9222,5100.0
2009-12-22 14:10:00,25.1,25.1,25.08,25.09,6300.0,18.9222,18.9222,18.9071,18.9147,6300.0
2009-12-22 14:15:00,25.1,25.1,25.08,25.09,11500.0,18.9222,18.9222,18.9071,18.9147,11500.0
2009-12-22 14:20:00,25.09,25.11,25.09,25.1,21800.0,18.9147,18.9298,18.9147,18.9222,21800.0
2009-12-22 14:25:00,25.09,25.11,25.07,25.08,28400.0,18.9147,18.9298,18.8996,18.9071,28400.0
2009-12-22 14:30:00,25.08,25.08,25.07,25.07,7700.0,18.9071,18.9071,18.8996,18.8996,7700.0
2009-12-22 14:35:00,25.08,25.08,25.07,25.08,6300.0,18.9071,18.9071,18.8996,18.9071,6300.0
2009-12-22 14:40:00,25.08,25.08,25.06,25.08,10400.0,18.9071,18.9071,18.8921,18.9071,10400.0
2009-12-22 14:45:00,25.08,25.08,25.07,25.08,7100.0,18.9071,18.9071,18.8996,18.9071,7100.0
2009-12-22 14:50:00,25.07,25.08,25.07,25.08,2500.0,18.8996,18.9071,18.8996,18.9071,2500.0
2009-12-22 14:55:00,25.07,25.08,25.06,25.07,11800.0,18.8996,18.9071,18.8921,18.8996,11800.0
2009-12-22 15:00:00,25.06,25.07,25.04,25.05,12800.0,18.8921,18.8996,18.877,18.8845,12800.0
2009-12-22 15:05:00,25.04,25.05,25.02,25.05,16600.0,18.877,18.8845,18.8619,18.8845,16600.0
2009-12-22 15:10:00,25.05,25.05,25.02,25.02,29100.0,18.8845,18.8845,18.8619,18.8619,29100.0
2009-12-22 15:15:00,25.02,25.03,24.99,25.0,36300.0,18.8619,18.8694,18.8393,18.8468,36300.0
2009-12-22 15:20:00,25.0,25.0,24.99,24.99,11100.0,18.8468,18.8468,18.8393,18.8393,11100.0
2009-12-22 15:25:00,24.99,25.0,24.98,24.99,7300.0,18.8393,18.8468,18.8317,18.8393,7300.0
2009-12-22 15:30:00,25.0,25.0,24.98,24.99,15800.0,18.8468,18.8468,18.8317,18.8393,15800.0
2009-12-22 15:35:00,24.99,24.99,24.96,24.97,41600.0,18.8393,18.8393,18.8167,18.8242,41600.0
2009-12-22 15:40:00,24.97,24.97,24.87,24.88,80100.0,18.8242,18.8242,18.7488,18.7564,80100.0
2009-12-22 15:45:00,24.87,24.89,24.84,24.87,76200.0,18.7488,18.7639,18.7262,18.7488,76200.0
2009-12-22 15:50:00,24.88,24.9,24.84,24.84,75200.0,18.7564,18.7714,18.7262,18.7262,75200.0
2009-12-22 15:55:00,24.84,24.89,24.84,24.89,143600.0,18.7262,18.7639,18.7262,18.7639,143600.0
2009-12-23 09:30:00,24.9,24.99,24.85,24.86,14100.0,18.7714,18.8393,18.7337,18.7413,14100.0
2009-12-23 09:35:00,24.87,24.87,24.81,24.85,12300.0,18.7488,18.7488,18.7036,18.7337,12300.0
2009-12-23 09:40:00,24.83,24.93,24.83,24.91,17300.0,18.7187,18.7941,18.7187,18.779,17300.0
2009-12-23 09:45:00,24.9,24.91,24.89,24.89,5900.0,18.7714,18.779,18.7639,18.7639,5900.0
2009-12-23 09:50:00,24.89,24.9,24.86,24.88,7600.0,18.7639,18.7714,18.7413,18.7564,7600.0
2009-12-23 09:55:00,24.88,24.9,24.78,24.86,18800.0,18.7564,18.7714,18.681,18.7413,18800.0
2009-12-23 10:00:00,24.83,24.83,24.69,24.69,18800.0,18.7187,18.7187,18.6131,18.6131,18800.0
2009-12-23 10:05:00,24.7,24.75,24.69,24.71,15300.0,18.6207,18.6584,18.6131,18.6282,15300.0
2009-12-23 10:10:00,24.72,24.72,24.68,24.7,11200.0,18.6357,18.6357,18.6056,18.6207,11200.0
2009-12-23 10:15:00,24.69,24.69,24.67,24.68,24900.0,18.6131,18.6131,18.598,18.6056,24900.0
2009-12-23 10:20:00,24.67,24.72,24.66,24.7,33300.0,18.598,18.6357,18.5905,18.6207,33300.0
2009-12-23 10:25:00,24.69,24.7,24.62,24.67,28600.0,18.6131,18.6207,18.5604,18.598,28600.0
2009-12-23 10:30:00,24.68,24.71,24.67,24.67,34300.0,18.6056,18.6282,18.598,18.598,34300.0
2009-12-23 10:35:00,24.68,24.68,24.66,24.67,19900.0,18.6056,18.6056,18.5905,18.598,19900.0
2009-12-23 10:40:00,24.67,24.68,24.66,24.67,8900.0,18.598,18.6056,18.5905,18.598,8900.0
2009-12-23 10:45:00,24.66,24.68,24.62,24.63,37600.0,18.5905,18.6056,18.5604,18.5679,37600.0
2009-12-23 10:50:00,24.63,24.64,24.62,24.63,13900.0,18.5679,18.5754,18.5604,18.5679,13900.0
2009-12-23 10:55:00,24.64,24.64,24.59,24.6,26400.0,18.5754,18.5754,18.5377,18.5453,26400.0
2009-12-23 11:00:00,24.6,24.6,24.57,24.57,13200.0,18.5453,18.5453,18.5227,18.5227,13200.0
2009-12-23 11:05:00,24.58,24.58,24.54,24.55,58000.0,18.5302,18.5302,18.5,18.5076,58000.0
2009-12-23 11:10:00,24.54,24.57,24.51,24.56,39600.0,18.5,18.5227,18.4774,18.5151,39600.0
2009-12-23 11:15:00,24.56,24.57,24.53,24.57,27500.0,18.5151,18.5227,18.4925,18.5227,27500.0
2009-12-23 11:20:00,24.56,24.57,24.54,24.56,15500.0,18.5151,18.5227,18.5,18.5151,15500.0
2009-12-23 11:25:00,24.56,24.58,24.55,24.56,22200.0,18.5151,18.5302,18.5076,18.5151,22200.0
2009-12-23 11:30:00,24.56,24.59,24.55,24.58,19300.0,18.5151,18.5377,18.5076,18.5302,19300.0
2009-12-23 11:35:00,24.57,24.63,24.57,24.58,42800.0,18.5227,18.5679,18.5227,18.5302,42800.0
2009-12-23 11:40:00,24.58,24.59,24.57,24.57,8800.0,18.5302,18.5377,18.5227,18.5227,8800.0
2009-12-23 11:45:00,24.57,24.57,24.54,24.54,5100.0,18.5227,18.5227,18.5,18.5,5100.0
2009-12-23 11:50:00,24.55,24.58,24.55,24.57,33300.0,18.5076,18.5302,18.5076,18.5227,33300.0
2009-12-23 11:55:00,24.56,24.57,24.55,24.55,17400.0,18.5151,18.5227,18.5076,18.5076,17400.0
2009-12-23 12:00:00,24.55,24.56,24.51,24.51,34700.0,18.5076,18.5151,18.4774,18.4774,34700.0
2009-12-23 12:05:00,24.51,24.52,24.45,24.45,32600.0,18.4774,18.485,18.4322,18.4322,32600.0
2009-12-23 12:10:00,24.46,24.51,24.45,24.48,49900.0,18.4397,18.4774,18.4322,18.4548,49900.0
2009-12-23 12:15:00,24.48,24.51,24.45,24.48,45400.0,18.4548,18.4774,18.4322,18.4548,45400.0
2009-12-23 12:20:00,24.49,24.49,24.47,24.48,25900.0,18.4624,18.4624,18.4473,18.4548,25900.0
2009-12-23 12:25:00,24.48,24.49,24.47,24.47,36900.0,18.4548,18.4624,18.4473,18.4473,36900.0
2009-12-23 12:30:00,24.47,24.5,24.47,24.5,43500.0,18.4473,18.4699,18.4473,18.4699,43500.0
2009-12-23 12:35:00,24.5,24.52,24.49,24.51,19900.0,18.4699,18.485,18.4624,18.4774,19900.0
2009-12-23 12:40:00,24.53,24.53,24.51,24.53,18200.0,18.4925,18.4925,18.4774,18.4925,18200.0
2009-12-23 12:45:00,24.53,24.53,24.48,24.5,34500.0,18.4925,18.4925,18.4548,18.4699,34500.0
2009-12-23 12:50:00,24.5,24.53,24.5,24.52,19500.0,18.4699,18.4925,18.4699,18.485,19500.0
2009-12-23 12:55:00,24.53,24.53,24.49,24.52,57300.0,18.4925,18.4925,18.4624,18.485,57300.0
2009-12-23 13:00:00,24.52,24.52,24.51,24.52,6300.0,18.485,18.485,18.4774,18.485,6300.0
2009-12-23 13:05:00,24.52,24.54,24.51,24.52,27700.0,18.485,18.5,18.4774,18.485,27700.0
2009-12-23 13:10:00,24.51,24.53,24.47,24.49,59400.0,18.4774,18.4925,18.4473,18.4624,59400.0
2009-12-23 13:15:00,24.49,24.5,24.48,24.48,16500.0,18.4624,18.4699,18.4548,18.4548,16500.0
2009-12-23 13:20:00,24.49,24.49,24.46,24.46,12800.0,18.4624,18.4624,18.4397,18.4397,12800.0
2009-12-23 13:25:00,24.47,24.47,24.46,24.46,6800.0,18.4473,18.4473,18.4397,18.4397,6800.0
2009-12-23 13:30:00,24.47,24.51,24.46,24.51,13900.0,18.4473,18.4774,18.4397,18.4774,13900.0
2009-12-23 13:35:00,24.51,24.52,24.5,24.5,11100.0,18.4774,18.485,18.4699,18.4699,11100.0
2009-12-23 13:40:00,24.51,24.6,24.5,24.6,60000.0,18.4774,18.5453,18.4699,18.5453,60000.0
2009-12-23 13:45:00,24.61,24.69,24.61,24.62,30900.0,18.5528,18.6131,18.5528,18.5604,30900.0
2009-12-23 13:50:00,24.63,24.63,24.6,24.62,8100.0,18.5679,18.5679,18.5453,18.5604,8100.0
2009-12-23 13:55:00,24.61,24.61,24.58,24.59,6300.0,18.5528,18.5528,18.5302,18.5377,6300.0
2009-12-23 14:00:00,24.6,24.6,24.58,24.58,18500.0,18.5453,18.5453,18.5302,18.5302,18500.0
2009-12-23 14:05:00,24.58,24.6,24.58,24.59,21200.0,18.5302,18.5453,18.5302,18.5377,21200.0
2009-12-23 14:10:00,24.6,24.64,24.58,24.63,68900.0,18.5453,18.5754,18.5302,18.5679,68900.0
2009-12-23 14:15:00,24.64,24.65,24.61,24.63,40900.0,18.5754,18.583,18.5528,18.5679,40900.0
2009-12-23 14:20:00,24.63,24.66,24.63,24.64,30100.0,18.5679,18.5905,18.5679,18.5754,30100.0
2009-12-23 14:25:00,24.65,24.65,24.61,24.61,10700.0,18.583,18.583,18.5528,18.5528,10700.0
2009-12-23 14:30:00,24.62,24.64,24.6,24.61,14800.0,18.5604,18.5754,18.5453,18.5528,14800.0
2009-12-23 14:35:00,24.62,24.62,24.61,24.61,15000.0,18.5604,18.5604,18.5528,18.5528,15000.0
2009-12-23 14:40:00,24.61,24.62,24.59,24.59,12900.0,18.5528,18.5604,18.5377,18.5377,12900.0
2009-12-23 14:45:00,24.59,24.6,24.57,24.58,15500.0,18.5377,18.5453,18.5227,18.5302,15500.0
2009-12-23 14:50:00,24.58,24.59,24.52,24.53,28000.0,18.5302,18.5377,18.485,18.4925,28000.0
2009-12-23 14:55:00,24.52,24.53,24.49,24.5,17600.0,18.485,18.4925,18.4624,18.4699,17600.0
2009-12-23 15:00:00,24.49,24.5,24.48,24.5,26000.0,18.4624,18.4699,18.4548,18.4699,26000.0
2009-12-23 15:05:00,24.5,24.54,24.49,24.51,41800.0,18.4699,18.5,18.4624,18.4774,41800.0
2009-12-23 15:10:00,24.51,24.52,24.47,24.48,51900.0,18.4774,18.485,18.4473,18.4548,51900.0
2009-12-23 15:15:00,24.48,24.48,24.46,24.46,25200.0,18.4548,18.4548,18.4397,18.4397,25200.0
2009-12-23 15:20:00,24.46,24.48,24.45,24.48,120400.0,18.4397,18.4548,18.4322,18.4548,120400.0
2009-12-23 15:25:00,24.47,24.49,24.44,24.44,55300.0,18.4473,18.4624,18.4247,18.4247,55300.0
2009-12-23 15:30:00,24.44,24.46,24.44,24.45,31900.0,18.4247,18.4397,18.4247,18.4322,31900.0
2009-12-23 15:35:00,24.46,24.46,24.43,24.45,50500.0,18.4397,18.4397,18.4171,18.4322,50500.0
2009-12-23 15:40:00,24.45,24.45,24.4,24.4,61500.0,18.4322,18.4322,18.3945,18.3945,61500.0
2009-12-23 15:45:00,24.4,24.41,24.36,24.41,81300.0,18.3945,18.402,18.3643,18.402,81300.0
2009-12-23 15:50:00,24.4,24.42,24.38,24.42,92700.0,18.3945,18.4096,18.3794,18.4096,92700.0
2009-12-23 15:55:00,24.42,24.42,24.4,24.42,114800.0,18.4096,18.4096,18.3945,18.4096,114800.0
2009-12-24 09:30:00,24.64,24.68,24.33,24.58,43900.0,18.5754,18.6056,18.3417,18.5302,43900.0
2009-12-24 09:35:00,24.55,24.65,24.54,24.55,18600.0,18.5076,18.583,18.5,18.5076,18600.0
2009-12-24 09:40:00,24.51,24.63,24.51,24.63,11000.0,18.4774,18.5679,18.4774,18.5679,11000.0
2009-12-24 09:45:00,24.62,24.62,24.58,24.59,9600.0,18.5604,18.5604,18.5302,18.5377,9600.0
2009-12-24 09:50:00,24.58,24.64,24.58,24.63,12600.0,18.5302,18.5754,18.5302,18.5679,12600.0
2009-12-24 09:55:00,24.64,24.65,24.63,24.65,6700.0,18.5754,18.583,18.5679,18.583,6700.0
2009-12-24 10:00:00,24.65,24.66,24.63,24.63,23700.0,18.583,18.5905,18.5679,18.5679,23700.0
2009-12-24 10:05:00,24.64,24.64,24.58,24.58,14600.0,18.5754,18.5754,18.5302,18.5302,14600.0
2009-12-24 10:10:00,24.59,24.61,24.59,24.6,53500.0,18.5377,18.5528,18.5377,18.5453,53500.0
2009-12-24 10:15:00,24.6,24.6,24.58,24.6,14200.0,18.5453,18.5453,18.5302,18.5453,14200.0
2009-12-24 10:20:00,24.6,24.64,24.59,24.63,22300.0,18.5453,18.5754,18.5377,18.5679,22300.0
2009-12-24 10:25:00,24.64,24.68,24.63,24.66,25100.0,18.5754,18.6056,18.5679,18.5905,25100.0
2009-12-24 10:30:00,24.66,24.67,24.61,24.64,14500.0,18.5905,18.598,18.5528,18.5754,14500.0
2009-12-24 10:35:00,24.65,24.65,24.57,24.59,16300.0,18.583,18.583,18.5227,18.5377,16300.0
2009-12-24 10:40:00,24.59,24.61,24.58,24.61,6400.0,18.5377,18.5528,18.5302,18.5528,6400.0
2009-12-24 10:45:00,24.61,24.62,24.57,24.57,19100.0,18.5528,18.5604,18.5227,18.5227,19100.0
2009-12-24 10:50:00,24.59,24.64,24.58,24.64,13700.0,18.5377,18.5754,18.5302,18.5754,13700.0
2009-12-24 10:55:00,24.65,24.65,24.63,24.65,21300.0,18.583,18.583,18.5679,18.583,21300.0
2009-12-24 11:00:00,24.65,24.65,24.61,24.65,13700.0,18.583,18.583,18.5528,18.583,13700.0
2009-12-24 11:05:00,24.65,24.67,24.64,24.67,21500.0,18.583,18.598,18.5754,18.598,21500.0
2009-12-24 11:10:00,24.67,24.75,24.64,24.74,42600.0,18.598,18.6584,18.5754,18.6508,42600.0
2009-12-24 11:15:00,24.74,24.75,24.7,24.7,11000.0,18.6508,18.6584,18.6207,18.6207,11000.0
2009-12-24 11:20:00,24.71,24.71,24.68,24.68,6200.0,18.6282,18.6282,18.6056,18.6056,6200.0
2009-12-24 11:25:00,24.69,24.69,24.68,24.69,900.0,18.6131,18.6131,18.6056,18.6131,900.0
2009-12-24 11:30:00,24.68,24.68,24.66,24.67,4300.0,18.6056,18.6056,18.5905,18.598,4300.0
2009-12-24 11:35:00,24.66,24.67,24.65,24.65,5500.0,18.5905,18.598,18.583,18.583,5500.0
2009-12-24 11:40:00,24.65,24.65,24.62,24.63,8300.0,18.583,18.583,18.5604,18.5679,8300.0
2009-12-24 11:45:00,24.64,24.64,24.63,24.64,5000.0,18.5754,18.5754,18.5679,18.5754,5000.0
2009-12-24 11:50:00,24.64,24.64,24.63,24.64,5300.0,18.5754,18.5754,18.5679,18.5754,5300.0
2009-12-24 11:55:00,24.64,24.64,24.62,24.62,9200.0,18.5754,18.5754,18.5604,18.5604,9200.0
2009-12-24 12:00:00,24.63,24.64,24.63,24.63,9500.0,18.5679,18.5754,18.5679,18.5679,9500.0
2009-12-24 12:05:00,24.62,24.63,24.61,24.61,5700.0,18.5604,18.5679,18.5528,18.5528,5700.0
2009-12-24 12:10:00,24.62,24.62,24.61,24.61,5400.0,18.5604,18.5604,18.5528,18.5528,5400.0
2009-12-24 12:15:00,24.61,24.62,24.61,24.61,4500.0,18.5528,18.5604,18.5528,18.5528,4500.0
2009-12-24 12:20:00,24.62,24.63,24.61,24.62,8900.0,18.5604,18.5679,18.5528,18.5604,8900.0
2009-12-24 12:25:00,24.62,24.64,24.62,24.63,6300.0,18.5604,18.5754,18.5604,18.5679,6300.0
2009-12-24 12:30:00,24.63,24.64,24.63,24.64,11300.0,18.5679,18.5754,18.5679,18.5754,11300.0
2009-12-24 12:35:00,24.63,24.64,24.63,24.63,10000.0,18.5679,18.5754,18.5679,18.5679,10000.0
2009-12-24 12:40:00,24.63,24.63,24.6,24.6,25000.0,18.5679,18.5679,18.5453,18.5453,25000.0
2009-12-24 12:45:00,24.61,24.61,24.57,24.57,49700.0,18.5528,18.5528,18.5227,18.5227,49700.0
2009-12-24 12:50:00,24.58,24.6,24.57,24.59,18300.0,18.5302,18.5453,18.5227,18.5377,18300.0
2009-12-24 12:55:00,24.59,24.64,24.58,24.63,41200.0,18.5377,18.5754,18.5302,18.5679,41200.0
2009-12-28 09:30:00,24.7,24.74,24.65,24.71,6800.0,18.6207,18.6508,18.583,18.6282,6800.0
2009-12-28 09:35:00,24.74,24.74,24.65,24.65,12400.0,18.6508,18.6508,18.583,18.583,12400.0
2009-12-28 09:40:00,24.64,24.68,24.58,24.6,10900.0,18.5754,18.6056,18.5302,18.5453,10900.0
2009-12-28 09:45:00,24.58,24.58,24.54,24.54,8500.0,18.5302,18.5302,18.5,18.5,8500.0
2009-12-28 09:50:00,24.55,24.62,24.55,24.62,18700.0,18.5076,18.5604,18.5076,18.5604,18700.0
2009-12-28 09:55:00,24.61,24.61,24.59,24.61,3200.0,18.5528,18.5528,18.5377,18.5528,3200.0
2009-12-28 10:00:00,24.6,24.6,24.53,24.6,4500.0,18.5453,18.5453,18.4925,18.5453,4500.0
2009-12-28 10:05:00,24.6,24.61,24.54,24.56,9400.0,18.5453,18.5528,18.5,18.5151,9400.0
2009-12-28 10:10:00,24.56,24.58,24.54,24.54,9700.0,18.5151,18.5302,18.5,18.5,9700.0
2009-12-28 10:15:00,24.54,24.54,24.49,24.49,5500.0,18.5,18.5,18.4624,18.4624,5500.0
2009-12-28 10:20:00,24.48,24.48,24.43,24.44,7700.0,18.4548,18.4548,18.4171,18.4247,7700.0
2009-12-28 10:25:00,24.44,24.44,24.42,24.42,4300.0,18.4247,18.4247,18.4096,18.4096,4300.0
2009-12-28 10:30:00,24.42,24.46,24.42,24.44,24500.0,18.4096,18.4397,18.4096,18.4247,24500.0
2009-12-28 10:35:00,24.44,24.45,24.42,24.42,9000.0,18.4247,18.4322,18.4096,18.4096,9000.0
2009-12-28 10:40:00,24.43,24.44,24.42,24.42,9300.0,18.4171,18.4247,18.4096,18.4096,9300.0
2009-12-28 10:45:00,24.43,24.43,24.4,24.4,9000.0,18.4171,18.4171,18.3945,18.3945,9000.0
2009-12-28 10:50:00,24.4,24.4,24.4,24.4,2600.0,18.3945,18.3945,18.3945,18.3945,2600.0
2009-12-28 10:55:00,24.4,24.41,24.4,24.4,1800.0,18.3945,18.402,18.3945,18.3945,1800.0
2009-12-28 11:00:00,24.4,24.42,24.4,24.42,6500.0,18.3945,18.4096,18.3945,18.4096,6500.0
2009-12-28 11:05:00,24.42,24.42,24.41,24.41,3800.0,18.4096,18.4096,18.402,18.402,3800.0
2009-12-28 11:10:00,24.42,24.43,24.4,24.4,20900.0,18.4096,18.4171,18.3945,18.3945,20900.0
2009-12-28 11:15:00,24.4,24.41,24.37,24.4,39000.0,18.3945,18.402,18.3719,18.3945,39000.0
2009-12-28 11:20:00,24.4,24.4,24.36,24.36,4300.0,18.3945,18.3945,18.3643,18.3643,4300.0
2009-12-28 11:25:00,24.36,24.38,24.35,24.37,13000.0,18.3643,18.3794,18.3568,18.3719,13000.0
2009-12-28 11:30:00,24.37,24.38,24.36,24.37,7200.0,18.3719,18.3794,18.3643,18.3719,7200.0
2009-12-28 11:35:00,24.36,24.38,24.34,24.34,10200.0,18.3643,18.3794,18.3493,18.3493,10200.0
2009-12-28 11:40:00,24.35,24.35,24.31,24.31,14400.0,18.3568,18.3568,18.3267,18.3267,14400.0
2009-12-28 11:45:00,24.3,24.31,24.28,24.3,12200.0,18.3191,18.3267,18.304,18.3191,12200.0
2009-12-28 11:50:00,24.3,24.31,24.27,24.27,16400.0,18.3191,18.3267,18.2965,18.2965,16400.0
2009-12-28 11:55:00,24.27,24.28,24.26,24.28,12900.0,18.2965,18.304,18.289,18.304,12900.0
2009-12-28 12:00:00,24.28,24.29,24.26,24.27,16700.0,18.304,18.3116,18.289,18.2965,16700.0
2009-12-28 12:05:00,24.27,24.27,24.25,24.26,6700.0,18.2965,18.2965,18.2814,18.289,6700.0
2009-12-28 12:10:00,24.25,24.25,24.24,24.25,6300.0,18.2814,18.2814,18.2739,18.2814,6300.0
2009-12-28 12:15:00,24.25,24.25,24.19,24.19,19500.0,18.2814,18.2814,18.2362,18.2362,19500.0
2009-12-28 12:20:00,24.2,24.2,24.09,24.12,76700.0,18.2437,18.2437,18.1608,18.1834,76700.0
2009-12-28 12:25:00,24.13,24.19,24.13,24.18,48300.0,18.191,18.2362,18.191,18.2287,48300.0
2009-12-28 12:30:00,24.18,24.18,24.06,24.1,118500.0,18.2287,18.2287,18.1382,18.1683,118500.0
2009-12-28 12:35:00,24.11,24.16,24.07,24.15,68600.0,18.1759,18.2136,18.1457,18.206,68600.0
2009-12-28 12:40:00,24.13,24.14,24.11,24.14,10100.0,18.191,18.1985,18.1759,18.1985,10100.0
2009-12-28 12:45:00,24.15,24.18,24.15,24.16,17700.0,18.206,18.2287,18.206,18.2136,17700.0
2009-12-28 12:50:00,24.17,24.19,24.16,24.19,7000.0,18.2211,18.2362,18.2136,18.2362,7000.0
2009-12-28 12:55:00,24.18,24.19,24.18,24.18,600.0,18.2287,18.2362,18.2287,18.2287,600.0
2009-12-28 13:00:00,24.18,24.19,24.18,24.19,19900.0,18.2287,18.2362,18.2287,18.2362,19900.0
2009-12-28 13:05:00,24.18,24.22,24.18,24.2,13600.0,18.2287,18.2588,18.2287,18.2437,13600.0
2009-12-28 13:10:00,24.19,24.27,24.19,24.26,10100.0,18.2362,18.2965,18.2362,18.289,10100.0
2009-12-28 13:15:00,24.27,24.27,24.23,24.23,57700.0,18.2965,18.2965,18.2663,18.2663,57700.0
2009-12-28 13:20:00,24.24,24.24,24.12,24.2,77200.0,18.2739,18.2739,18.1834,18.2437,77200.0
2009-12-28 13:25:00,24.21,24.22,24.2,24.21,1300.0,18.2513,18.2588,18.2437,18.2513,1300.0
2009-12-28 13:30:00,24.21,24.22,24.2,24.2,5100.0,18.2513,18.2588,18.2437,18.2437,5100.0
2009-12-28 13:35:00,24.21,24.22,24.21,24.22,4400.0,18.2513,18.2588,18.2513,18.2588,4400.0
2009-12-28 13:40:00,24.23,24.26,24.23,24.26,15700.0,18.2663,18.289,18.2663,18.289,15700.0
2009-12-28 13:45:00,24.26,24.27,24.24,24.27,3000.0,18.289,18.2965,18.2739,18.2965,3000.0
2009-12-28 13:50:00,24.27,24.34,24.26,24.34,17700.0,18.2965,18.3493,18.289,18.3493,17700.0
2009-12-28 13:55:00,24.33,24.36,24.33,24.33,44900.0,18.3417,18.3643,18.3417,18.3417,44900.0
2009-12-28 14:00:00,24.33,24.34,24.3,24.31,16100.0,18.3417,18.3493,18.3191,18.3267,16100.0
2009-12-28 14:05:00,24.32,24.32,24.29,24.3,15300.0,18.3342,18.3342,18.3116,18.3191,15300.0
2009-12-28 14:10:00,24.3,24.31,24.29,24.31,12900.0,18.3191,18.3267,18.3116,18.3267,12900.0
2009-12-28 14:15:00,24.32,24.32,24.31,24.32,7200.0,18.3342,18.3342,18.3267,18.3342,7200.0
2009-12-28 14:20:00,24.32,24.34,24.31,24.34,8600.0,18.3342,18.3493,18.3267,18.3493,8600.0
2009-12-28 14:25:00,24.33,24.35,24.33,24.34,5400.0,18.3417,18.3568,18.3417,18.3493,5400.0
2009-12-28 14:30:00,24.34,24.35,24.34,24.35,7200.0,18.3493,18.3568,18.3493,18.3568,7200.0
2009-12-28 14:35:00,24.35,24.35,24.32,24.34,33000.0,18.3568,18.3568,18.3342,18.3493,33000.0
2009-12-28 14:40:00,24.33,24.35,24.33,24.34,10100.0,18.3417,18.3568,18.3417,18.3493,10100.0
2009-12-28 14:45:00,24.34,24.35,24.32,24.32,18900.0,18.3493,18.3568,18.3342,18.3342,18900.0
2009-12-28 14:50:00,24.32,24.34,24.31,24.33,14200.0,18.3342,18.3493,18.3267,18.3417,14200.0
2009-12-28 14:55:00,24.34,24.34,24.31,24.32,11100.0,18.3493,18.3493,18.3267,18.3342,11100.0
2009-12-28 15:00:00,24.32,24.34,24.32,24.33,7700.0,18.3342,18.3493,18.3342,18.3417,7700.0
2009-12-28 15:05:00,24.33,24.34,24.32,24.34,10200.0,18.3417,18.3493,18.3342,18.3493,10200.0
2009-12-28 15:10:00,24.34,24.34,24.31,24.32,16800.0,18.3493,18.3493,18.3267,18.3342,16800.0
2009-12-28 15:15:00,24.32,24.33,24.3,24.31,17900.0,18.3342,18.3417,18.3191,18.3267,17900.0
2009-12-28 15:20:00,24.31,24.31,24.27,24.28,21800.0,18.3267,18.3267,18.2965,18.304,21800.0
2009-12-28 15:25:00,24.29,24.29,24.25,24.26,26000.0,18.3116,18.3116,18.2814,18.289,26000.0
2009-12-28 15:30:00,24.26,24.29,24.26,24.27,26400.0,18.289,18.3116,18.289,18.2965,26400.0
2009-12-28 15:35:00,24.26,24.28,24.25,24.26,37200.0,18.289,18.304,18.2814,18.289,37200.0
2009-12-28 15:40:00,24.26,24.27,24.22,24.23,49100.0,18.289,18.2965,18.2588,18.2663,49100.0
2009-12-28 15:45:00,24.22,24.22,24.18,24.18,40300.0,18.2588,18.2588,18.2287,18.2287,40300.0
2009-12-28 15:50:00,24.17,24.22,24.17,24.22,55300.0,18.2211,18.2588,18.2211,18.2588,55300.0
2009-12-28 15:55:00,24.22,24.23,24.21,24.23,88900.0,18.2588,18.2663,18.2513,18.2663,88900.0
2009-12-29 09:30:00,24.29,24.34,24.23,24.27,11400.0,18.3116,18.3493,18.2663,18.2965,11400.0
2009-12-29 09:35:00,24.21,24.26,24.17,24.26,11400.0,18.2513,18.289,18.2211,18.289,11400.0
2009-12-29 09:40:00,24.25,24.26,24.16,24.16,20800.0,18.2814,18.289,18.2136,18.2136,20800.0
2009-12-29 09:45:00,24.16,24.26,24.16,24.23,34900.0,18.2136,18.289,18.2136,18.2663,34900.0
2009-12-29 09:50:00,24.26,24.27,24.21,24.24,20400.0,18.289,18.2965,18.2513,18.2739,20400.0
2009-12-29 09:55:00,24.24,24.24,24.19,24.2,12100.0,18.2739,18.2739,18.2362,18.2437,12100.0
2009-12-29 10:00:00,24.19,24.19,24.14,24.15,34400.0,18.2362,18.2362,18.1985,18.206,34400.0
2009-12-29 10:05:00,24.15,24.17,24.07,24.13,34800.0,18.206,18.2211,18.1457,18.191,34800.0
2009-12-29 10:10:00,24.13,24.13,24.08,24.1,13400.0,18.191,18.191,18.1533,18.1683,13400.0
2009-12-29 10:15:00,24.09,24.1,24.06,24.07,32300.0,18.1608,18.1683,18.1382,18.1457,32300.0
2009-12-29 10:20:00,24.06,24.07,24.05,24.06,11000.0,18.1382,18.1457,18.1306,18.1382,11000.0
2009-12-29 10:25:00,24.05,24.07,24.04,24.05,15400.0,18.1306,18.1457,18.1231,18.1306,15400.0
2009-12-29 10:30:00,24.05,24.06,24.02,24.05,32800.0,18.1306,18.1382,18.108,18.1306,32800.0
2009-12-29 10:35:00,24.05,24.09,24.03,24.03,13600.0,18.1306,18.1608,18.1156,18.1156,13600.0
2009-12-29 10:40:00,24.03,24.05,24.03,24.04,16100.0,18.1156,18.1306,18.1156,18.1231,16100.0
2009-12-29 10:45:00,24.04,24.05,24.04,24.05,6600.0,18.1231,18.1306,18.1231,18.1306,6600.0
2009-12-29 10:50:00,24.05,24.05,23.98,23.98,42000.0,18.1306,18.1306,18.0779,18.0779,42000.0
2009-12-29 10:55:00,23.98,24.01,23.98,24.0,17900.0,18.0779,18.1005,18.0779,18.093,17900.0
2009-12-29 11:00:00,24.01,24.03,23.99,24.03,23500.0,18.1005,18.1156,18.0854,18.1156,23500.0
2009-12-29 11:05:00,24.03,24.1,24.02,24.09,56800.0,18.1156,18.1683,18.108,18.1608,56800.0
2009-12-29 11:10:00,24.09,24.1,24.07,24.1,21400.0,18.1608,18.1683,18.1457,18.1683,21400.0
2009-12-29 11:15:00,24.1,24.1,24.08,24.1,10200.0,18.1683,18.1683,18.1533,18.1683,10200.0
2009-12-29 11:20:00,24.1,24.1,24.09,24.1,5500.0,18.1683,18.1683,18.1608,18.1683,5500.0
2009-12-29 11:25:00,24.1,24.1,24.02,24.02,10300.0,18.1683,18.1683,18.108,18.108,10300.0
2009-12-29 11:30:00,24.03,24.03,24.02,24.03,14400.0,18.1156,18.1156,18.108,18.1156,14400.0
2009-12-29 11:35:00,24.02,24.03,24.02,24.03,7900.0,18.108,18.1156,18.108,18.1156,7900.0
2009-12-29 11:40:00,24.02,24.03,24.02,24.03,6300.0,18.108,18.1156,18.108,18.1156,6300.0
2009-12-29 11:45:00,24.03,24.03,24.02,24.02,6400.0,18.1156,18.1156,18.108,18.108,6400.0
2009-12-29 11:50:00,24.02,24.02,24.0,24.0,16900.0,18.108,18.108,18.093,18.093,16900.0
2009-12-29 11:55:00,24.0,24.02,24.0,24.01,17300.0,18.093,18.108,18.093,18.1005,17300.0
2009-12-29 12:00:00,24.01,24.05,24.01,24.04,25600.0,18.1005,18.1306,18.1005,18.1231,25600.0
2009-12-29 12:05:00,24.03,24.04,24.03,24.04,6100.0,18.1156,18.1231,18.1156,18.1231,6100.0
2009-12-29 12:10:00,24.03,24.04,24.03,24.04,6700.0,18.1156,18.1231,18.1156,18.1231,6700.0
2009-12-29 12:15:00,24.04,24.04,24.03,24.04,10900.0,18.1231,18.1231,18.1156,18.1231,10900.0
2009-12-29 12:20:00,24.04,24.04,24.01,24.02,47800.0,18.1231,18.1231,18.1005,18.108,47800.0
2009-12-29 12:25:00,24.02,24.03,24.0,24.01,25700.0,18.108,18.1156,18.093,18.1005,25700.0
2009-12-29 12:30:00,24.02,24.02,24.0,24.01,35900.0,18.108,18.108,18.093,18.1005,35900.0
2009-12-29 12:35:00,24.02,24.04,24.01,24.03,58000.0,18.108,18.1231,18.1005,18.1156,58000.0
2009-12-29 12:40:00,24.03,24.05,24.02,24.04,96000.0,18.1156,18.1306,18.108,18.1231,96000.0
2009-12-29 12:45:00,24.04,24.1,24.04,24.09,50600.0,18.1231,18.1683,18.1231,18.1608,50600.0
2009-12-29 12:50:00,24.08,24.1,24.08,24.09,27300.0,18.1533,18.1683,18.1533,18.1608,27300.0
2009-12-29 12:55:00,24.09,24.12,24.08,24.11,40100.0,18.1608,18.1834,18.1533,18.1759,40100.0
2009-12-29 13:00:00,24.1,24.26,24.1,24.17,161100.0,18.1683,18.289,18.1683,18.2211,161100.0
2009-12-29 13:05:00,24.17,24.21,24.14,24.2,17500.0,18.2211,18.2513,18.1985,18.2437,17500.0
2009-12-29 13:10:00,24.2,24.24,24.2,24.23,27100.0,18.2437,18.2739,18.2437,18.2663,27100.0
2009-12-29 13:15:00,24.23,24.23,24.2,24.2,9700.0,18.2663,18.2663,18.2437,18.2437,9700.0
2009-12-29 13:20:00,24.21,24.22,24.2,24.2,45600.0,18.2513,18.2588,18.2437,18.2437,45600.0
2009-12-29 13:25:00,24.2,24.2,24.15,24.15,12700.0,18.2437,18.2437,18.206,18.206,12700.0
2009-12-29 13:30:00,24.15,24.15,24.12,24.13,45000.0,18.206,18.206,18.1834,18.191,45000.0
2009-12-29 13:35:00,24.13,24.13,24.11,24.12,6200.0,18.191,18.191,18.1759,18.1834,6200.0
2009-12-29 13:40:00,24.12,24.14,24.11,24.13,31700.0,18.1834,18.1985,18.1759,18.191,31700.0
2009-12-29 13:45:00,24.12,24.17,24.12,24.15,20400.0,18.1834,18.2211,18.1834,18.206,20400.0
2009-12-29 13:50:00,24.15,24.22,24.14,24.2,56100.0,18.206,18.2588,18.1985,18.2437,56100.0
2009-12-29 13:55:00,24.2,24.22,24.19,24.2,43900.0,18.2437,18.2588,18.2362,18.2437,43900.0
2009-12-29 14:00:00,24.19,24.2,24.16,24.16,7600.0,18.2362,18.2437,18.2136,18.2136,7600.0
2009-12-29 14:05:00,24.15,24.16,24.15,24.15,7100.0,18.206,18.2136,18.206,18.206,7100.0
2009-12-29 14:10:00,24.15,24.15,24.12,24.12,10800.0,18.206,18.206,18.1834,18.1834,10800.0
2009-12-29 14:15:00,24.12,24.13,24.11,24.12,10700.0,18.1834,18.191,18.1759,18.1834,10700.0
2009-12-29 14:20:00,24.13,24.16,24.13,24.15,9000.0,18.191,18.2136,18.191,18.206,9000.0
2009-12-29 14:25:00,24.16,24.16,24.12,24.12,20100.0,18.2136,18.2136,18.1834,18.1834,20100.0
2009-12-29 14:30:00,24.13,24.13,24.12,24.12,8200.0,18.191,18.191,18.1834,18.1834,8200.0
2009-12-29 14:35:00,24.13,24.14,24.1,24.13,21700.0,18.191,18.1985,18.1683,18.191,21700.0
2009-12-29 14:40:00,24.14,24.14,24.12,24.13,14800.0,18.1985,18.1985,18.1834,18.191,14800.0
2009-12-29 14:45:00,24.13,24.15,24.12,24.14,29300.0,18.191,18.206,18.1834,18.1985,29300.0
2009-12-29 14:50:00,24.14,24.16,24.13,24.15,50500.0,18.1985,18.2136,18.191,18.206,50500.0
2009-12-29 14:55:00,24.15,24.16,24.14,24.14,18500.0,18.206,18.2136,18.1985,18.1985,18500.0
2009-12-29 15:00:00,24.14,24.15,24.08,24.09,51900.0,18.1985,18.206,18.1533,18.1608,51900.0
2009-12-29 15:05:00,24.08,24.08,24.06,24.06,13900.0,18.1533,18.1533,18.1382,18.1382,13900.0
2009-12-29 15:10:00,24.06,24.07,24.04,24.04,34800.0,18.1382,18.1457,18.1231,18.1231,34800.0
2009-12-29 15:15:00,24.04,24.06,24.03,24.06,24500.0,18.1231,18.1382,18.1156,18.1382,24500.0
2009-12-29 15:20:00,24.06,24.06,24.02,24.06,36700.0,18.1382,18.1382,18.108,18.1382,36700.0
2009-12-29 15:25:00,24.06,24.06,24.04,24.05,21200.0,18.1382,18.1382,18.1231,18.1306,21200.0
2009-12-29 15:30:00,24.05,24.1,24.04,24.06,50100.0,18.1306,18.1683,18.1231,18.1382,50100.0
2009-12-29 15:35:00,24.06,24.07,24.03,24.06,32700.0,18.1382,18.1457,18.1156,18.1382,32700.0
2009-12-29 15:40:00,24.06,24.06,24.0,24.0,31800.0,18.1382,18.1382,18.093,18.093,31800.0
2009-12-29 15:45:00,24.0,24.03,23.99,24.0,178200.0,18.093,18.1156,18.0854,18.093,178200.0
2009-12-29 15:50:00,24.0,24.01,23.98,23.98,86600.0,18.093,18.1005,18.0779,18.0779,86600.0
2009-12-29 15:55:00,23.98,23.99,23.94,23.95,131700.0,18.0779,18.0854,18.0477,18.0553,131700.0
2009-12-30 09:30:00,23.95,23.95,23.7,23.71,24000.0,18.0553,18.0553,17.8668,17.8743,24000.0
2009-12-30 09:35:00,23.71,23.76,23.66,23.75,21400.0,17.8743,17.912,17.8366,17.9045,21400.0
2009-12-30 09:40:00,23.74,23.9,23.7,23.8,51700.0,17.8969,18.0176,17.8668,17.9422,51700.0
2009-12-30 09:45:00,23.81,23.85,23.77,23.8,20900.0,17.9497,17.9799,17.9196,17.9422,20900.0
2009-12-30 09:50:00,23.8,23.87,23.8,23.85,16500.0,17.9422,17.995,17.9422,17.9799,16500.0
2009-12-30 09:55:00,23.85,23.85,23.8,23.82,10900.0,17.9799,17.9799,17.9422,17.9573,10900.0
2009-12-30 10:00:00,23.83,23.87,23.82,23.85,17600.0,17.9648,17.995,17.9573,17.9799,17600.0
2009-12-30 10:05:00,23.85,23.88,23.85,23.86,12000.0,17.9799,18.0025,17.9799,17.9874,12000.0
2009-12-30 10:10:00,23.86,23.86,23.83,23.85,21500.0,17.9874,17.9874,17.9648,17.9799,21500.0
2009-12-30 10:15:00,23.85,23.92,23.85,23.88,40800.0,17.9799,18.0326,17.9799,18.0025,40800.0
2009-12-30 10:20:00,23.88,23.96,23.88,23.96,91900.0,18.0025,18.0628,18.0025,18.0628,91900.0
2009-12-30 10:25:00,23.96,23.96,23.95,23.96,3300.0,18.0628,18.0628,18.0553,18.0628,3300.0
2009-12-30 10:30:00,23.96,24.03,23.96,24.02,19200.0,18.0628,18.1156,18.0628,18.108,19200.0
2009-12-30 10:35:00,24.03,24.05,23.98,24.01,24900.0,18.1156,18.1306,18.0779,18.1005,24900.0
2009-12-30 10:40:00,24.01,24.03,24.0,24.03,14400.0,18.1005,18.1156,18.093,18.1156,14400.0
2009-12-30 10:45:00,24.02,24.03,23.99,24.0,13600.0,18.108,18.1156,18.0854,18.093,13600.0
2009-12-30 10:50:00,24.01,24.06,24.0,24.03,28700.0,18.1005,18.1382,18.093,18.1156,28700.0
2009-12-30 10:55:00,24.03,24.03,24.02,24.02,5800.0,18.1156,18.1156,18.108,18.108,5800.0
2009-12-30 11:00:00,24.01,24.01,23.97,23.98,13600.0,18.1005,18.1005,18.0703,18.0779,13600.0
2009-12-30 11:05:00,23.98,24.01,23.98,24.01,6800.0,18.0779,18.1005,18.0779,18.1005,6800.0
2009-12-30 11:10:00,24.0,24.02,23.99,23.99,7200.0,18.093,18.108,18.0854,18.0854,7200.0
2009-12-30 11:15:00,23.99,23.99,23.95,23.95,7800.0,18.0854,18.0854,18.0553,18.0553,7800.0
2009-12-30 11:20:00,23.94,23.96,23.92,23.92,8300.0,18.0477,18.0628,18.0326,18.0326,8300.0
2009-12-30 11:25:00,23.92,23.93,23.9,23.92,36600.0,18.0326,18.0402,18.0176,18.0326,36600.0
2009-12-30 11:30:00,23.93,23.97,23.92,23.97,10800.0,18.0402,18.0703,18.0326,18.0703,10800.0
2009-12-30 11:35:00,23.97,23.97,23.95,23.95,8100.0,18.0703,18.0703,18.0553,18.0553,8100.0
2009-12-30 11:40:00,23.96,23.97,23.91,23.91,27600.0,18.0628,18.0703,18.0251,18.0251,27600.0
2009-12-30 11:45:00,23.92,23.97,23.91,23.97,7200.0,18.0326,18.0703,18.0251,18.0703,7200.0
2009-12-30 11:50:00,23.97,23.97,23.94,23.97,13900.0,18.0703,18.0703,18.0477,18.0703,13900.0
2009-12-30 11:55:00,23.96,23.96,23.95,23.95,10700.0,18.0628,18.0628,18.0553,18.0553,10700.0
2009-12-30 12:00:00,23.95,23.96,23.95,23.95,4000.0,18.0553,18.0628,18.0553,18.0553,4000.0
2009-12-30 12:05:00,23.96,23.96,23.95,23.96,7500.0,18.0628,18.0628,18.0553,18.0628,7500.0
2009-12-30 12:10:00,23.95,23.96,23.95,23.95,7700.0,18.0553,18.0628,18.0553,18.0553,7700.0
2009-12-30 12:15:00,23.95,23.96,23.91,23.91,12300.0,18.0553,18.0628,18.0251,18.0251,12300.0
2009-12-30 12:20:00,23.91,23.94,23.91,23.93,8000.0,18.0251,18.0477,18.0251,18.0402,8000.0
2009-12-30 12:25:00,23.93,23.93,23.91,23.92,5800.0,18.0402,18.0402,18.0251,18.0326,5800.0
2009-12-30 12:30:00,23.91,23.92,23.91,23.91,800.0,18.0251,18.0326,18.0251,18.0251,800.0
2009-12-30 12:35:00,23.92,23.93,23.92,23.93,9900.0,18.0326,18.0402,18.0326,18.0402,9900.0
2009-12-30 12:40:00,23.93,23.93,23.92,23.92,9000.0,18.0402,18.0402,18.0326,18.0326,9000.0
2009-12-30 12:45:00,23.93,23.93,23.93,23.93,600.0,18.0402,18.0402,18.0402,18.0402,600.0
2009-12-30 12:50:00,23.93,23.94,23.92,23.94,13900.0,18.0402,18.0477,18.0326,18.0477,13900.0
2009-12-30 12:55:00,23.94,23.95,23.94,23.94,2500.0,18.0477,18.0553,18.0477,18.0477,2500.0
2009-12-30 13:00:00,23.95,23.98,23.94,23.98,10100.0,18.0553,18.0779,18.0477,18.0779,10100.0
2009-12-30 13:05:00,23.98,24.0,23.98,24.0,3100.0,18.0779,18.093,18.0779,18.093,3100.0
2009-12-30 13:10:00,23.99,24.0,23.99,24.0,5400.0,18.0854,18.093,18.0854,18.093,5400.0
2009-12-30 13:15:00,24.0,24.0,23.99,24.0,4100.0,18.093,18.093,18.0854,18.093,4100.0
2009-12-30 13:20:00,24.0,24.0,23.99,24.0,5000.0,18.093,18.093,18.0854,18.093,5000.0
2009-12-30 13:25:00,24.0,24.0,23.99,23.99,6700.0,18.093,18.093,18.0854,18.0854,6700.0
2009-12-30 13:30:00,24.0,24.0,23.99,24.0,8500.0,18.093,18.093,18.0854,18.093,8500.0
2009-12-30 13:35:00,23.99,24.0,23.99,23.99,4200.0,18.0854,18.093,18.0854,18.0854,4200.0
2009-12-30 13:40:00,24.0,24.0,23.99,24.0,12600.0,18.093,18.093,18.0854,18.093,12600.0
2009-12-30 13:45:00,24.0,24.02,24.0,24.01,21200.0,18.093,18.108,18.093,18.1005,21200.0
2009-12-30 13:50:00,24.0,24.01,23.99,23.99,15200.0,18.093,18.1005,18.0854,18.0854,15200.0
2009-12-30 13:55:00,24.0,24.0,23.99,23.99,10000.0,18.093,18.093,18.0854,18.0854,10000.0
2009-12-30 14:00:00,24.0,24.0,23.99,24.0,36600.0,18.093,18.093,18.0854,18.093,36600.0
2009-12-30 14:05:00,24.0,24.03,24.0,24.03,52600.0,18.093,18.1156,18.093,18.1156,52600.0
2009-12-30 14:10:00,24.02,24.07,23.98,23.99,57800.0,18.108,18.1457,18.0779,18.0854,57800.0
2009-12-30 14:15:00,23.98,24.0,23.98,23.99,6300.0,18.0779,18.093,18.0779,18.0854,6300.0
2009-12-30 14:20:00,23.99,24.0,23.94,23.94,26300.0,18.0854,18.093,18.0477,18.0477,26300.0
2009-12-30 14:25:00,23.94,23.95,23.84,23.85,41600.0,18.0477,18.0553,17.9723,17.9799,41600.0
2009-12-30 14:30:00,23.86,23.86,23.8,23.84,19800.0,17.9874,17.9874,17.9422,17.9723,19800.0
2009-12-30 14:35:00,23.84,23.85,23.82,23.83,12900.0,17.9723,17.9799,17.9573,17.9648,12900.0
2009-12-30 14:40:00,23.82,23.84,23.81,23.84,7500.0,17.9573,17.9723,17.9497,17.9723,7500.0
2009-12-30 14:45:00,23.84,23.86,23.83,23.84,11100.0,17.9723,17.9874,17.9648,17.9723,11100.0
2009-12-30 14:50:00,23.85,23.87,23.82,23.83,17200.0,17.9799,17.995,17.9573,17.9648,17200.0
2009-12-30 14:55:00,23.83,23.86,23.83,23.85,12400.0,17.9648,17.9874,17.9648,17.9799,12400.0
2009-12-30 15:00:00,23.86,23.87,23.85,23.87,19100.0,17.9874,17.995,17.9799,17.995,19100.0
2009-12-30 15:05:00,23.86,23.87,23.86,23.87,6400.0,17.9874,17.995,17.9874,17.995,6400.0
2009-12-30 15:10:00,23.87,23.87,23.86,23.87,12300.0,17.995,17.995,17.9874,17.995,12300.0
2009-12-30 15:15:00,23.87,23.87,23.85,23.85,20200.0,17.995,17.995,17.9799,17.9799,20200.0
2009-12-30 15:20:00,23.85,23.87,23.85,23.86,14400.0,17.9799,17.995,17.9799,17.9874,14400.0
2009-12-30 15:25:00,23.86,23.87,23.86,23.87,15100.0,17.9874,17.995,17.9874,17.995,15100.0
2009-12-30 15:30:00,23.87,23.97,23.86,23.97,47000.0,17.995,18.0703,17.9874,18.0703,47000.0
2009-12-30 15:35:00,23.97,23.97,23.92,23.93,23800.0,18.0703,18.0703,18.0326,18.0402,23800.0
2009-12-30 15:40:00,23.94,23.95,23.92,23.94,23400.0,18.0477,18.0553,18.0326,18.0477,23400.0
2009-12-30 15:45:00,23.94,23.98,23.94,23.98,26000.0,18.0477,18.0779,18.0477,18.0779,26000.0
2009-12-30 15:50:00,23.97,23.98,23.94,23.95,40000.0,18.0703,18.0779,18.0477,18.0553,40000.0
2009-12-30 15:55:00,23.95,23.95,23.92,23.94,40900.0,18.0553,18.0553,18.0326,18.0477,40900.0
2009-12-31 09:30:00,23.9,23.95,23.9,23.95,8400.0,18.0176,18.0553,18.0176,18.0553,8400.0
2009-12-31 09:35:00,23.95,24.0,23.95,23.98,2400.0,18.0553,18.093,18.0553,18.0779,2400.0
2009-12-31 09:40:00,23.98,23.99,23.94,23.98,8200.0,18.0779,18.0854,18.0477,18.0779,8200.0
2009-12-31 09:45:00,23.98,24.0,23.95,23.95,7100.0,18.0779,18.093,18.0553,18.0553,7100.0
2009-12-31 09:50:00,23.95,23.96,23.95,23.96,3000.0,18.0553,18.0628,18.0553,18.0628,3000.0
2009-12-31 09:55:00,23.96,23.96,23.95,23.95,4400.0,18.0628,18.0628,18.0553,18.0553,4400.0
2009-12-31 10:00:00,23.95,23.96,23.94,23.94,7000.0,18.0553,18.0628,18.0477,18.0477,7000.0
2009-12-31 10:05:00,23.94,23.95,23.92,23.94,10300.0,18.0477,18.0553,18.0326,18.0477,10300.0
2009-12-31 10:10:00,23.93,23.93,23.91,23.92,3400.0,18.0402,18.0402,18.0251,18.0326,3400.0
2009-12-31 10:15:00,23.92,23.94,23.91,23.93,15600.0,18.0326,18.0477,18.0251,18.0402,15600.0
2009-12-31 10:20:00,23.92,23.92,23.89,23.9,8200.0,18.0326,18.0326,18.01,18.0176,8200.0
2009-12-31 10:25:00,23.9,23.9,23.85,23.85,5300.0,18.0176,18.0176,17.9799,17.9799,5300.0
2009-12-31 10:30:00,23.85,23.86,23.77,23.77,21300.0,17.9799,17.9874,17.9196,17.9196,21300.0
2009-12-31 10:35:00,23.77,23.8,23.76,23.78,21900.0,17.9196,17.9422,17.912,17.9271,21900.0
2009-12-31 10:40:00,23.79,23.79,23.75,23.76,6000.0,17.9346,17.9346,17.9045,17.912,6000.0
2009-12-31 10:45:00,23.75,23.77,23.75,23.76,5500.0,17.9045,17.9196,17.9045,17.912,5500.0
2009-12-31 10:50:00,23.77,23.84,23.76,23.81,19800.0,17.9196,17.9723,17.912,17.9497,19800.0
2009-12-31 10:55:00,23.82,23.82,23.81,23.81,1700.0,17.9573,17.9573,17.9497,17.9497,1700.0
2009-12-31 11:00:00,23.81,23.81,23.76,23.79,18900.0,17.9497,17.9497,17.912,17.9346,18900.0
2009-12-31 11:05:00,23.77,23.77,23.7,23.7,7500.0,17.9196,17.9196,17.8668,17.8668,7500.0
2009-12-31 11:10:00,23.71,23.71,23.68,23.69,4000.0,17.8743,17.8743,17.8517,17.8593,4000.0
2009-12-31 11:15:00,23.68,23.69,23.67,23.68,5900.0,17.8517,17.8593,17.8442,17.8517,5900.0
2009-12-31 11:20:00,23.69,23.69,23.66,23.67,6900.0,17.8593,17.8593,17.8366,17.8442,6900.0
2009-12-31 11:25:00,23.67,23.67,23.66,23.67,5200.0,17.8442,17.8442,17.8366,17.8442,5200.0
2009-12-31 11:30:00,23.67,23.72,23.66,23.72,22800.0,17.8442,17.8819,17.8366,17.8819,22800.0
2009-12-31 11:35:00,23.72,23.73,23.71,23.73,6100.0,17.8819,17.8894,17.8743,17.8894,6100.0
2009-12-31 11:40:00,23.73,23.75,23.72,23.75,6100.0,17.8894,17.9045,17.8819,17.9045,6100.0
2009-12-31 11:45:00,23.75,23.83,23.75,23.83,13900.0,17.9045,17.9648,17.9045,17.9648,13900.0
2009-12-31 11:50:00,23.83,23.84,23.82,23.83,19500.0,17.9648,17.9723,17.9573,17.9648,19500.0
2009-12-31 11:55:00,23.83,23.84,23.82,23.83,13000.0,17.9648,17.9723,17.9573,17.9648,13000.0
2009-12-31 12:00:00,23.83,23.84,23.82,23.82,7500.0,17.9648,17.9723,17.9573,17.9573,7500.0
2009-12-31 12:05:00,23.83,23.85,23.83,23.85,5100.0,17.9648,17.9799,17.9648,17.9799,5100.0
2009-12-31 12:10:00,23.85,23.85,23.83,23.85,3700.0,17.9799,17.9799,17.9648,17.9799,3700.0
2009-12-31 12:15:00,23.85,23.85,23.84,23.84,2200.0,17.9799,17.9799,17.9723,17.9723,2200.0
2009-12-31 12:20:00,23.85,23.85,23.83,23.83,4700.0,17.9799,17.9799,17.9648,17.9648,4700.0
2009-12-31 12:25:00,23.84,23.86,23.83,23.84,11400.0,17.9723,17.9874,17.9648,17.9723,11400.0
2009-12-31 12:30:00,23.85,23.85,23.83,23.83,4200.0,17.9799,17.9799,17.9648,17.9648,4200.0
2009-12-31 12:35:00,23.84,23.84,23.83,23.84,1100.0,17.9723,17.9723,17.9648,17.9723,1100.0
2009-12-31 12:40:00,23.84,23.84,23.83,23.84,7700.0,17.9723,17.9723,17.9648,17.9723,7700.0
2009-12-31 12:45:00,23.84,23.87,23.84,23.86,19000.0,17.9723,17.995,17.9723,17.9874,19000.0
2009-12-31 12:50:00,23.87,23.88,23.84,23.87,18800.0,17.995,18.0025,17.9723,17.995,18800.0
2009-12-31 12:55:00,23.87,23.89,23.85,23.89,18200.0,17.995,18.01,17.9799,18.01,18200.0
2009-12-31 13:00:00,23.89,23.9,23.88,23.9,2500.0,18.01,18.0176,18.0025,18.0176,2500.0
2009-12-31 13:05:00,23.9,23.92,23.89,23.91,6300.0,18.0176,18.0326,18.01,18.0251,6300.0
2009-12-31 13:10:00,23.92,23.92,23.9,23.9,10100.0,18.0326,18.0326,18.0176,18.0176,10100.0
2009-12-31 13:15:00,23.91,23.92,23.87,23.87,16000.0,18.0251,18.0326,17.995,17.995,16000.0
2009-12-31 13:20:00,23.87,23.88,23.86,23.88,2200.0,17.995,18.0025,17.9874,18.0025,2200.0
2009-12-31 13:25:00,23.88,23.89,23.87,23.89,5800.0,18.0025,18.01,17.995,18.01,5800.0
2009-12-31 13:30:00,23.89,23.89,23.87,23.88,8300.0,18.01,18.01,17.995,18.0025,8300.0
2009-12-31 13:35:00,23.88,23.88,23.87,23.87,3900.0,18.0025,18.0025,17.995,17.995,3900.0
2009-12-31 13:40:00,23.88,23.89,23.87,23.87,3900.0,18.0025,18.01,17.995,17.995,3900.0
2009-12-31 13:45:00,23.88,23.89,23.87,23.88,4000.0,18.0025,18.01,17.995,18.0025,4000.0
2009-12-31 13:50:00,23.89,23.91,23.88,23.89,7500.0,18.01,18.0251,18.0025,18.01,7500.0
2009-12-31 13:55:00,23.9,23.9,23.89,23.9,3400.0,18.0176,18.0176,18.01,18.0176,3400.0
2009-12-31 14:00:00,23.9,23.91,23.89,23.9,8200.0,18.0176,18.0251,18.01,18.0176,8200.0
2009-12-31 14:05:00,23.91,23.91,23.88,23.9,7800.0,18.0251,18.0251,18.0025,18.0176,7800.0
2009-12-31 14:10:00,23.9,23.9,23.89,23.9,5200.0,18.0176,18.0176,18.01,18.0176,5200.0
2009-12-31 14:15:00,23.9,23.91,23.89,23.91,10000.0,18.0176,18.0251,18.01,18.0251,10000.0
2009-12-31 14:20:00,23.9,23.91,23.88,23.89,4400.0,18.0176,18.0251,18.0025,18.01,4400.0
2009-12-31 14:25:00,23.9,23.92,23.89,23.9,12300.0,18.0176,18.0326,18.01,18.0176,12300.0
2009-12-31 14:30:00,23.92,23.92,23.87,23.88,7500.0,18.0326,18.0326,17.995,18.0025,7500.0
2009-12-31 14:35:00,23.88,23.88,23.83,23.84,5200.0,18.0025,18.0025,17.9648,17.9723,5200.0
2009-12-31 14:40:00,23.84,23.84,23.82,23.83,10800.0,17.9723,17.9723,17.9573,17.9648,10800.0
2009-12-31 14:45:00,23.83,23.83,23.81,23.82,9500.0,17.9648,17.9648,17.9497,17.9573,9500.0
2009-12-31 14:50:00,23.83,23.84,23.82,23.84,5300.0,17.9648,17.9723,17.9573,17.9723,5300.0
2009-12-31 14:55:00,23.84,23.84,23.83,23.83,7100.0,17.9723,17.9723,17.9648,17.9648,7100.0
2009-12-31 15:00:00,23.83,23.84,23.83,23.83,6200.0,17.9648,17.9723,17.9648,17.9648,6200.0
2009-12-31 15:05:00,23.84,23.84,23.83,23.84,3400.0,17.9723,17.9723,17.9648,17.9723,3400.0
2009-12-31 15:10:00,23.84,23.84,23.83,23.84,7300.0,17.9723,17.9723,17.9648,17.9723,7300.0
2009-12-31 15:15:00,23.84,23.84,23.83,23.84,6000.0,17.9723,17.9723,17.9648,17.9723,6000.0
2009-12-31 15:20:00,23.84,23.84,23.82,23.83,18600.0,17.9723,17.9723,17.9573,17.9648,18600.0
2009-12-31 15:25:00,23.84,23.86,23.83,23.85,16700.0,17.9723,17.9874,17.9648,17.9799,16700.0
2009-12-31 15:30:00,23.86,23.86,23.84,23.84,16500.0,17.9874,17.9874,17.9723,17.9723,16500.0
2009-12-31 15:35:00,23.85,23.85,23.79,23.79,16400.0,17.9799,17.9799,17.9346,17.9346,16400.0
2009-12-31 15:40:00,23.8,23.8,23.66,23.67,48900.0,17.9422,17.9422,17.8366,17.8442,48900.0
2009-12-31 15:45:00,23.67,23.67,23.62,23.63,58900.0,17.8442,17.8442,17.8065,17.814,58900.0
2009-12-31 15:50:00,23.62,23.7,23.62,23.68,72600.0,17.8065,17.8668,17.8065,17.8517,72600.0
2009-12-31 15:55:00,23.69,23.7,23.62,23.62,92700.0,17.8593,17.8668,17.8065,17.8065,92700.0
2010-01-04 09:30:00,23.78,24.06,23.7,24.06,34200.0,17.9271,18.1382,17.8668,18.1382,34200.0
2010-01-04 09:35:00,24.06,24.13,24.05,24.08,55600.0,18.1382,18.191,18.1306,18.1533,55600.0
2010-01-04 09:40:00,24.09,24.1,24.05,24.09,15100.0,18.1608,18.1683,18.1306,18.1608,15100.0
2010-01-04 09:45:00,24.09,24.13,24.08,24.12,45900.0,18.1608,18.191,18.1533,18.1834,45900.0
2010-01-04 09:50:00,24.13,24.13,24.07,24.08,18900.0,18.191,18.191,18.1457,18.1533,18900.0
2010-01-04 09:55:00,24.08,24.08,23.99,24.02,22000.0,18.1533,18.1533,18.0854,18.108,22000.0
2010-01-04 10:00:00,24.03,24.11,24.0,24.03,19800.0,18.1156,18.1759,18.093,18.1156,19800.0
2010-01-04 10:05:00,24.02,24.05,24.0,24.03,15700.0,18.108,18.1306,18.093,18.1156,15700.0
2010-01-04 10:10:00,24.02,24.04,24.0,24.0,22800.0,18.108,18.1231,18.093,18.093,22800.0
2010-01-04 10:15:00,24.01,24.01,23.95,23.95,21800.0,18.1005,18.1005,18.0553,18.0553,21800.0
2010-01-04 10:20:00,23.95,23.97,23.92,23.93,8200.0,18.0553,18.0703,18.0326,18.0402,8200.0
2010-01-04 10:25:00,23.93,24.02,23.93,24.02,37300.0,18.0402,18.108,18.0402,18.108,37300.0
2010-01-04 10:30:00,24.02,24.1,24.02,24.1,26000.0,18.108,18.1683,18.108,18.1683,26000.0
2010-01-04 10:35:00,24.09,24.13,24.09,24.1,40500.0,18.1608,18.191,18.1608,18.1683,40500.0
2010-01-04 10:40:00,24.1,24.11,24.09,24.1,7500.0,18.1683,18.1759,18.1608,18.1683,7500.0
2010-01-04 10:45:00,24.1,24.1,24.08,24.09,2300.0,18.1683,18.1683,18.1533,18.1608,2300.0
2010-01-04 10:50:00,24.08,24.08,24.03,24.03,13000.0,18.1533,18.1533,18.1156,18.1156,13000.0
2010-01-04 10:55:00,24.03,24.03,23.97,23.97,7600.0,18.1156,18.1156,18.0703,18.0703,7600.0
2010-01-04 11:00:00,23.97,23.97,23.93,23.93,13300.0,18.0703,18.0703,18.0402,18.0402,13300.0
2010-01-04 11:05:00,23.93,23.93,23.92,23.93,7800.0,18.0402,18.0402,18.0326,18.0402,7800.0
2010-01-04 11:10:00,23.92,23.97,23.92,23.95,23300.0,18.0326,18.0703,18.0326,18.0553,23300.0
2010-01-04 11:15:00,23.95,23.98,23.94,23.98,7700.0,18.0553,18.0779,18.0477,18.0779,7700.0
2010-01-04 11:20:00,23.98,24.0,23.97,24.0,11100.0,18.0779,18.093,18.0703,18.093,11100.0
2010-01-04 11:25:00,23.99,24.0,23.98,23.98,5200.0,18.0854,18.093,18.0779,18.0779,5200.0
2010-01-04 11:30:00,23.98,24.0,23.98,24.0,9200.0,18.0779,18.093,18.0779,18.093,9200.0
2010-01-04 11:35:00,24.0,24.0,23.98,23.98,7600.0,18.093,18.093,18.0779,18.0779,7600.0
2010-01-04 11:40:00,23.99,24.03,23.98,24.02,22500.0,18.0854,18.1156,18.0779,18.108,22500.0
2010-01-04 11:45:00,24.03,24.04,24.01,24.03,12700.0,18.1156,18.1231,18.1005,18.1156,12700.0
2010-01-04 11:50:00,24.03,24.06,24.01,24.04,9700.0,18.1156,18.1382,18.1005,18.1231,9700.0
2010-01-04 11:55:00,24.04,24.06,24.04,24.05,7500.0,18.1231,18.1382,18.1231,18.1306,7500.0
2010-01-04 12:00:00,24.06,24.06,24.04,24.05,4000.0,18.1382,18.1382,18.1231,18.1306,4000.0
2010-01-04 12:05:00,24.06,24.06,24.02,24.02,8700.0,18.1382,18.1382,18.108,18.108,8700.0
2010-01-04 12:10:00,24.01,24.03,24.01,24.02,5100.0,18.1005,18.1156,18.1005,18.108,5100.0
2010-01-04 12:15:00,24.03,24.05,24.02,24.03,15900.0,18.1156,18.1306,18.108,18.1156,15900.0
2010-01-04 12:20:00,24.03,24.06,24.03,24.06,4800.0,18.1156,18.1382,18.1156,18.1382,4800.0
2010-01-04 12:25:00,24.06,24.1,24.05,24.09,14500.0,18.1382,18.1683,18.1306,18.1608,14500.0
2010-01-04 12:30:00,24.09,24.1,24.08,24.09,7800.0,18.1608,18.1683,18.1533,18.1608,7800.0
2010-01-04 12:35:00,24.09,24.11,24.09,24.1,11000.0,18.1608,18.1759,18.1608,18.1683,11000.0
2010-01-04 12:40:00,24.09,24.1,24.07,24.08,13200.0,18.1608,18.1683,18.1457,18.1533,13200.0
2010-01-04 12:45:00,24.08,24.08,24.07,24.08,4200.0,18.1533,18.1533,18.1457,18.1533,4200.0
2010-01-04 12:50:00,24.08,24.1,24.05,24.05,21200.0,18.1533,18.1683,18.1306,18.1306,21200.0
2010-01-04 12:55:00,24.05,24.08,24.05,24.08,11700.0,18.1306,18.1533,18.1306,18.1533,11700.0
2010-01-04 13:00:00,24.07,24.1,24.07,24.09,12600.0,18.1457,18.1683,18.1457,18.1608,12600.0
2010-01-04 13:05:00,24.1,24.1,24.04,24.04,13000.0,18.1683,18.1683,18.1231,18.1231,13000.0
2010-01-04 13:10:00,24.04,24.04,24.03,24.03,7000.0,18.1231,18.1231,18.1156,18.1156,7000.0
2010-01-04 13:15:00,24.03,24.04,24.02,24.04,4800.0,18.1156,18.1231,18.108,18.1231,4800.0
2010-01-04 13:20:00,24.04,24.04,24.01,24.03,10800.0,18.1231,18.1231,18.1005,18.1156,10800.0
2010-01-04 13:25:00,24.03,24.04,24.01,24.02,6500.0,18.1156,18.1231,18.1005,18.108,6500.0
2010-01-04 13:30:00,24.02,24.02,24.0,24.0,12400.0,18.108,18.108,18.093,18.093,12400.0
2010-01-04 13:35:00,23.99,24.0,23.98,23.98,6400.0,18.0854,18.093,18.0779,18.0779,6400.0
2010-01-04 13:40:00,23.98,23.99,23.97,23.99,7600.0,18.0779,18.0854,18.0703,18.0854,7600.0
2010-01-04 13:45:00,23.99,23.99,23.96,23.97,10300.0,18.0854,18.0854,18.0628,18.0703,10300.0
2010-01-04 13:50:00,23.96,23.96,23.9,23.9,4000.0,18.0628,18.0628,18.0176,18.0176,4000.0
2010-01-04 13:55:00,23.9,23.91,23.88,23.88,8900.0,18.0176,18.0251,18.0025,18.0025,8900.0
2010-01-04 14:00:00,23.87,23.88,23.86,23.86,6000.0,17.995,18.0025,17.9874,17.9874,6000.0
2010-01-04 14:05:00,23.86,23.87,23.84,23.84,11300.0,17.9874,17.995,17.9723,17.9723,11300.0
2010-01-04 14:10:00,23.85,23.88,23.85,23.86,12200.0,17.9799,18.0025,17.9799,17.9874,12200.0
2010-01-04 14:15:00,23.86,23.86,23.83,23.83,16100.0,17.9874,17.9874,17.9648,17.9648,16100.0
2010-01-04 14:20:00,23.83,23.83,23.78,23.78,21400.0,17.9648,17.9648,17.9271,17.9271,21400.0
2010-01-04 14:25:00,23.78,23.79,23.78,23.78,9800.0,17.9271,17.9346,17.9271,17.9271,9800.0
2010-01-04 14:30:00,23.79,23.81,23.78,23.81,26200.0,17.9346,17.9497,17.9271,17.9497,26200.0
2010-01-04 14:35:00,23.81,23.82,23.8,23.81,25700.0,17.9497,17.9573,17.9422,17.9497,25700.0
2010-01-04 14:40:00,23.82,23.86,23.81,23.86,28900.0,17.9573,17.9874,17.9497,17.9874,28900.0
2010-01-04 14:45:00,23.86,23.86,23.84,23.84,23300.0,17.9874,17.9874,17.9723,17.9723,23300.0
2010-01-04 14:50:00,23.84,23.85,23.81,23.81,23400.0,17.9723,17.9799,17.9497,17.9497,23400.0
2010-01-04 14:55:00,23.81,23.82,23.79,23.8,23300.0,17.9497,17.9573,17.9346,17.9422,23300.0
2010-01-04 15:00:00,23.8,23.84,23.8,23.83,19700.0,17.9422,17.9723,17.9422,17.9648,19700.0
2010-01-04 15:05:00,23.83,23.83,23.83,23.83,7100.0,17.9648,17.9648,17.9648,17.9648,7100.0
2010-01-04 15:10:00,23.83,23.85,23.83,23.85,32400.0,17.9648,17.9799,17.9648,17.9799,32400.0
2010-01-04 15:15:00,23.85,23.86,23.85,23.85,16300.0,17.9799,17.9874,17.9799,17.9799,16300.0
2010-01-04 15:20:00,23.85,23.86,23.83,23.83,17700.0,17.9799,17.9874,17.9648,17.9648,17700.0
2010-01-04 15:25:00,23.83,23.84,23.83,23.84,16600.0,17.9648,17.9723,17.9648,17.9723,16600.0
2010-01-04 15:30:00,23.84,23.84,23.8,23.81,36900.0,17.9723,17.9723,17.9422,17.9497,36900.0
2010-01-04 15:35:00,23.8,23.86,23.8,23.85,46800.0,17.9422,17.9874,17.9422,17.9799,46800.0
2010-01-04 15:40:00,23.85,23.87,23.83,23.86,85900.0,17.9799,17.995,17.9648,17.9874,85900.0
2010-01-04 15:45:00,23.87,23.89,23.86,23.88,65100.0,17.995,18.01,17.9874,18.0025,65100.0
2010-01-04 15:50:00,23.89,23.89,23.88,23.89,85800.0,18.01,18.01,18.0025,18.01,85800.0
2010-01-04 15:55:00,23.88,23.92,23.88,23.91,106600.0,18.0025,18.0326,18.0025,18.0251,106600.0
2010-01-05 09:30:00,23.96,23.96,23.81,23.89,16600.0,18.0628,18.0628,17.9497,18.01,16600.0
2010-01-05 09:35:00,23.89,23.98,23.89,23.96,12800.0,18.01,18.0779,18.01,18.0628,12800.0
2010-01-05 09:40:00,23.96,24.05,23.95,24.04,26200.0,18.0628,18.1306,18.0553,18.1231,26200.0
2010-01-05 09:45:00,24.0,24.11,24.0,24.03,24200.0,18.093,18.1759,18.093,18.1156,24200.0
2010-01-05 09:50:00,24.03,24.09,24.01,24.07,10800.0,18.1156,18.1608,18.1005,18.1457,10800.0
2010-01-05 09:55:00,24.07,24.08,23.97,23.98,13000.0,18.1457,18.1533,18.0703,18.0779,13000.0
2010-01-05 10:00:00,23.98,24.07,23.97,24.02,280600.0,18.0779,18.1457,18.0703,18.108,280600.0
2010-01-05 10:05:00,24.01,24.03,23.99,24.03,31400.0,18.1005,18.1156,18.0854,18.1156,31400.0
2010-01-05 10:10:00,24.02,24.06,23.97,23.97,33300.0,18.108,18.1382,18.0703,18.0703,33300.0
2010-01-05 10:15:00,23.96,23.98,23.95,23.98,11800.0,18.0628,18.0779,18.0553,18.0779,11800.0
2010-01-05 10:20:00,23.98,24.01,23.96,23.97,117500.0,18.0779,18.1005,18.0628,18.0703,117500.0
2010-01-05 10:25:00,23.97,24.0,23.95,23.98,25400.0,18.0703,18.093,18.0553,18.0779,25400.0
2010-01-05 10:30:00,23.98,24.0,23.97,24.0,20400.0,18.0779,18.093,18.0703,18.093,20400.0
2010-01-05 10:35:00,24.0,24.01,23.99,24.01,35100.0,18.093,18.1005,18.0854,18.1005,35100.0
2010-01-05 10:40:00,24.0,24.05,24.0,24.02,61400.0,18.093,18.1306,18.093,18.108,61400.0
2010-01-05 10:45:00,24.02,24.03,23.99,23.99,19000.0,18.108,18.1156,18.0854,18.0854,19000.0
2010-01-05 10:50:00,23.99,24.0,23.97,23.97,25400.0,18.0854,18.093,18.0703,18.0703,25400.0
2010-01-05 10:55:00,23.97,23.98,23.97,23.98,20100.0,18.0703,18.0779,18.0703,18.0779,20100.0
2010-01-05 11:00:00,23.97,24.01,23.97,24.0,212700.0,18.0703,18.1005,18.0703,18.093,212700.0
2010-01-05 11:05:00,24.0,24.01,23.99,24.0,209600.0,18.093,18.1005,18.0854,18.093,209600.0
2010-01-05 11:10:00,24.0,24.08,23.97,24.08,131900.0,18.093,18.1533,18.0703,18.1533,131900.0
2010-01-05 11:15:00,24.08,24.14,24.08,24.13,24600.0,18.1533,18.1985,18.1533,18.191,24600.0
2010-01-05 11:20:00,24.14,24.2,24.1,24.1,92600.0,18.1985,18.2437,18.1683,18.1683,92600.0
2010-01-05 11:25:00,24.1,24.11,24.07,24.1,124900.0,18.1683,18.1759,18.1457,18.1683,124900.0
2010-01-05 11:30:00,24.1,24.12,24.07,24.11,70700.0,18.1683,18.1834,18.1457,18.1759,70700.0
2010-01-05 11:35:00,24.12,24.13,24.08,24.09,61900.0,18.1834,18.191,18.1533,18.1608,61900.0
2010-01-05 11:40:00,24.09,24.09,24.08,24.09,12000.0,18.1608,18.1608,18.1533,18.1608,12000.0
2010-01-05 11:45:00,24.09,24.11,24.08,24.11,39400.0,18.1608,18.1759,18.1533,18.1759,39400.0
2010-01-05 11:50:00,24.11,24.21,24.11,24.21,34500.0,18.1759,18.2513,18.1759,18.2513,34500.0
2010-01-05 11:55:00,24.2,24.25,24.15,24.19,58900.0,18.2437,18.2814,18.206,18.2362,58900.0
2010-01-05 12:00:00,24.19,24.24,24.18,24.24,13400.0,18.2362,18.2739,18.2287,18.2739,13400.0
2010-01-05 12:05:00,24.24,24.28,24.23,24.24,31800.0,18.2739,18.304,18.2663,18.2739,31800.0
2010-01-05 12:10:00,24.23,24.23,24.19,24.2,8200.0,18.2663,18.2663,18.2362,18.2437,8200.0
2010-01-05 12:15:00,24.2,24.22,24.19,24.21,11000.0,18.2437,18.2588,18.2362,18.2513,11000.0
2010-01-05 12:20:00,24.21,24.22,24.2,24.2,11400.0,18.2513,18.2588,18.2437,18.2437,11400.0
2010-01-05 12:25:00,24.21,24.22,24.18,24.2,33200.0,18.2513,18.2588,18.2287,18.2437,33200.0
2010-01-05 12:30:00,24.2,24.23,24.18,24.23,20100.0,18.2437,18.2663,18.2287,18.2663,20100.0
2010-01-05 12:35:00,24.23,24.23,24.19,24.21,9000.0,18.2663,18.2663,18.2362,18.2513,9000.0
2010-01-05 12:40:00,24.21,24.22,24.2,24.2,22300.0,18.2513,18.2588,18.2437,18.2437,22300.0
2010-01-05 12:45:00,24.2,24.2,24.16,24.16,46600.0,18.2437,18.2437,18.2136,18.2136,46600.0
2010-01-05 12:50:00,24.16,24.17,24.16,24.17,8700.0,18.2136,18.2211,18.2136,18.2211,8700.0
2010-01-05 12:55:00,24.17,24.2,24.16,24.2,20600.0,18.2211,18.2437,18.2136,18.2437,20600.0
2010-01-05 13:00:00,24.19,24.21,24.19,24.2,23200.0,18.2362,18.2513,18.2362,18.2437,23200.0
2010-01-05 13:05:00,24.2,24.2,24.16,24.17,11600.0,18.2437,18.2437,18.2136,18.2211,11600.0
2010-01-05 13:10:00,24.17,24.18,24.16,24.16,7100.0,18.2211,18.2287,18.2136,18.2136,7100.0
2010-01-05 13:15:00,24.16,24.18,24.16,24.17,35900.0,18.2136,18.2287,18.2136,18.2211,35900.0
2010-01-05 13:20:00,24.17,24.18,24.16,24.18,21300.0,18.2211,18.2287,18.2136,18.2287,21300.0
2010-01-05 13:25:00,24.18,24.19,24.18,24.18,19000.0,18.2287,18.2362,18.2287,18.2287,19000.0
2010-01-05 13:30:00,24.19,24.19,24.12,24.12,16600.0,18.2362,18.2362,18.1834,18.1834,16600.0
2010-01-05 13:35:00,24.12,24.13,24.08,24.09,63900.0,18.1834,18.191,18.1533,18.1608,63900.0
2010-01-05 13:40:00,24.1,24.11,24.09,24.09,35900.0,18.1683,18.1759,18.1608,18.1608,35900.0
2010-01-05 13:45:00,24.1,24.1,24.05,24.06,24800.0,18.1683,18.1683,18.1306,18.1382,24800.0
2010-01-05 13:50:00,24.07,24.07,24.06,24.06,8500.0,18.1457,18.1457,18.1382,18.1382,8500.0
2010-01-05 13:55:00,24.06,24.06,24.03,24.03,13000.0,18.1382,18.1382,18.1156,18.1156,13000.0
2010-01-05 14:00:00,24.03,24.06,24.03,24.05,18100.0,18.1156,18.1382,18.1156,18.1306,18100.0
2010-01-05 14:05:00,24.05,24.06,24.05,24.05,17500.0,18.1306,18.1382,18.1306,18.1306,17500.0
2010-01-05 14:10:00,24.05,24.07,24.04,24.06,22900.0,18.1306,18.1457,18.1231,18.1382,22900.0
2010-01-05 14:15:00,24.05,24.07,24.04,24.04,36800.0,18.1306,18.1457,18.1231,18.1231,36800.0
2010-01-05 14:20:00,24.04,24.06,24.0,24.01,57500.0,18.1231,18.1382,18.093,18.1005,57500.0
2010-01-05 14:25:00,24.02,24.04,24.01,24.03,24600.0,18.108,18.1231,18.1005,18.1156,24600.0
2010-01-05 14:30:00,24.02,24.06,24.01,24.05,76800.0,18.108,18.1382,18.1005,18.1306,76800.0
2010-01-05 14:35:00,24.06,24.09,24.04,24.09,36200.0,18.1382,18.1608,18.1231,18.1608,36200.0
2010-01-05 14:40:00,24.08,24.1,24.08,24.1,20300.0,18.1533,18.1683,18.1533,18.1683,20300.0
2010-01-05 14:45:00,24.1,24.1,24.09,24.1,42100.0,18.1683,18.1683,18.1608,18.1683,42100.0
2010-01-05 14:50:00,24.1,24.11,24.09,24.1,45600.0,18.1683,18.1759,18.1608,18.1683,45600.0
2010-01-05 14:55:00,24.1,24.1,24.07,24.08,24100.0,18.1683,18.1683,18.1457,18.1533,24100.0
2010-01-05 15:00:00,24.08,24.09,24.05,24.06,44500.0,18.1533,18.1608,18.1306,18.1382,44500.0
2010-01-05 15:05:00,24.06,24.11,24.06,24.09,44600.0,18.1382,18.1759,18.1382,18.1608,44600.0
2010-01-05 15:10:00,24.09,24.1,24.07,24.07,41500.0,18.1608,18.1683,18.1457,18.1457,41500.0
2010-01-05 15:15:00,24.08,24.11,24.08,24.1,35500.0,18.1533,18.1759,18.1533,18.1683,35500.0
2010-01-05 15:20:00,24.1,24.12,24.09,24.11,16600.0,18.1683,18.1834,18.1608,18.1759,16600.0
2010-01-05 15:25:00,24.12,24.13,24.1,24.1,26100.0,18.1834,18.191,18.1683,18.1683,26100.0
2010-01-05 15:30:00,24.11,24.11,24.1,24.1,16800.0,18.1759,18.1759,18.1683,18.1683,16800.0
2010-01-05 15:35:00,24.11,24.13,24.1,24.12,31400.0,18.1759,18.191,18.1683,18.1834,31400.0
2010-01-05 15:40:00,24.13,24.19,24.12,24.17,57100.0,18.191,18.2362,18.1834,18.2211,57100.0
2010-01-05 15:45:00,24.16,24.21,24.16,24.2,44100.0,18.2136,18.2513,18.2136,18.2437,44100.0
2010-01-05 15:50:00,24.21,24.24,24.21,24.22,78600.0,18.2513,18.2739,18.2513,18.2588,78600.0
2010-01-05 15:55:00,24.22,24.23,24.21,24.22,126400.0,18.2588,18.2663,18.2513,18.2588,126400.0
2010-01-06 09:30:00,24.25,24.39,24.2,24.25,21300.0,18.2814,18.387,18.2437,18.2814,21300.0
2010-01-06 09:35:00,24.25,24.31,24.2,24.24,30400.0,18.2814,18.3267,18.2437,18.2739,30400.0
2010-01-06 09:40:00,24.24,24.26,24.11,24.12,15800.0,18.2739,18.289,18.1759,18.1834,15800.0
2010-01-06 09:45:00,24.13,24.27,24.13,24.27,9600.0,18.191,18.2965,18.191,18.2965,9600.0
2010-01-06 09:50:00,24.26,24.26,24.13,24.21,18400.0,18.289,18.289,18.191,18.2513,18400.0
2010-01-06 09:55:00,24.2,24.23,24.14,24.18,6700.0,18.2437,18.2663,18.1985,18.2287,6700.0
2010-01-06 10:00:00,24.17,24.22,24.12,24.22,13700.0,18.2211,18.2588,18.1834,18.2588,13700.0
2010-01-06 10:05:00,24.22,24.27,24.15,24.27,28000.0,18.2588,18.2965,18.206,18.2965,28000.0
2010-01-06 10:10:00,24.27,24.3,24.24,24.25,22500.0,18.2965,18.3191,18.2739,18.2814,22500.0
2010-01-06 10:15:00,24.26,24.33,24.24,24.33,22000.0,18.289,18.3417,18.2739,18.3417,22000.0
2010-01-06 10:20:00,24.33,24.38,24.3,24.3,30300.0,18.3417,18.3794,18.3191,18.3191,30300.0
2010-01-06 10:25:00,24.31,24.34,24.3,24.31,13500.0,18.3267,18.3493,18.3191,18.3267,13500.0
2010-01-06 10:30:00,24.3,24.31,24.3,24.3,15000.0,18.3191,18.3267,18.3191,18.3191,15000.0
2010-01-06 10:35:00,24.3,24.31,24.3,24.3,12600.0,18.3191,18.3267,18.3191,18.3191,12600.0
2010-01-06 10:40:00,24.3,24.3,24.3,24.3,10800.0,18.3191,18.3191,18.3191,18.3191,10800.0
2010-01-06 10:45:00,24.3,24.32,24.3,24.32,18100.0,18.3191,18.3342,18.3191,18.3342,18100.0
2010-01-06 10:50:00,24.31,24.31,24.3,24.3,25600.0,18.3267,18.3267,18.3191,18.3191,25600.0
2010-01-06 10:55:00,24.3,24.31,24.3,24.3,13600.0,18.3191,18.3267,18.3191,18.3191,13600.0
2010-01-06 11:00:00,24.31,24.31,24.28,24.28,18600.0,18.3267,18.3267,18.304,18.304,18600.0
2010-01-06 11:05:00,24.28,24.31,24.25,24.31,33400.0,18.304,18.3267,18.2814,18.3267,33400.0
2010-01-06 11:10:00,24.31,24.33,24.3,24.31,13000.0,18.3267,18.3417,18.3191,18.3267,13000.0
2010-01-06 11:15:00,24.31,24.33,24.29,24.33,11700.0,18.3267,18.3417,18.3116,18.3417,11700.0
2010-01-06 11:20:00,24.33,24.38,24.32,24.36,40500.0,18.3417,18.3794,18.3342,18.3643,40500.0
2010-01-06 11:25:00,24.36,24.37,24.34,24.35,56500.0,18.3643,18.3719,18.3493,18.3568,56500.0
2010-01-06 11:30:00,24.35,24.35,24.3,24.3,33300.0,18.3568,18.3568,18.3191,18.3191,33300.0
2010-01-06 11:35:00,24.3,24.45,24.29,24.42,78300.0,18.3191,18.4322,18.3116,18.4096,78300.0
2010-01-06 11:40:00,24.42,24.48,24.41,24.47,16000.0,18.4096,18.4548,18.402,18.4473,16000.0
2010-01-06 11:45:00,24.47,24.48,24.44,24.45,34500.0,18.4473,18.4548,18.4247,18.4322,34500.0
2010-01-06 11:50:00,24.45,24.5,24.42,24.5,24900.0,18.4322,18.4699,18.4096,18.4699,24900.0
2010-01-06 11:55:00,24.49,24.57,24.49,24.57,26200.0,18.4624,18.5227,18.4624,18.5227,26200.0
2010-01-06 12:00:00,24.57,24.59,24.53,24.54,10900.0,18.5227,18.5377,18.4925,18.5,10900.0
2010-01-06 12:05:00,24.53,24.56,24.52,24.56,9100.0,18.4925,18.5151,18.485,18.5151,9100.0
2010-01-06 12:10:00,24.55,24.58,24.49,24.49,22100.0,18.5076,18.5302,18.4624,18.4624,22100.0
2010-01-06 12:15:00,24.5,24.51,24.49,24.5,3700.0,18.4699,18.4774,18.4624,18.4699,3700.0
2010-01-06 12:20:00,24.49,24.52,24.49,24.52,8900.0,18.4624,18.485,18.4624,18.485,8900.0
2010-01-06 12:25:00,24.52,24.52,24.51,24.51,8600.0,18.485,18.485,18.4774,18.4774,8600.0
2010-01-06 12:30:00,24.52,24.58,24.52,24.57,10700.0,18.485,18.5302,18.485,18.5227,10700.0
2010-01-06 12:35:00,24.58,24.6,24.57,24.6,39200.0,18.5302,18.5453,18.5227,18.5453,39200.0
2010-01-06 12:40:00,24.59,24.6,24.59,24.6,10500.0,18.5377,18.5453,18.5377,18.5453,10500.0
2010-01-06 12:45:00,24.6,24.65,24.6,24.65,30800.0,18.5453,18.583,18.5453,18.583,30800.0
2010-01-06 12:50:00,24.65,24.67,24.63,24.65,12700.0,18.583,18.598,18.5679,18.583,12700.0
2010-01-06 12:55:00,24.64,24.68,24.64,24.68,12300.0,18.5754,18.6056,18.5754,18.6056,12300.0
2010-01-06 13:00:00,24.67,24.72,24.67,24.71,41200.0,18.598,18.6357,18.598,18.6282,41200.0
2010-01-06 13:05:00,24.71,24.74,24.71,24.73,23400.0,18.6282,18.6508,18.6282,18.6433,23400.0
2010-01-06 13:10:00,24.74,24.75,24.7,24.72,55000.0,18.6508,18.6584,18.6207,18.6357,55000.0
2010-01-06 13:15:00,24.72,24.77,24.71,24.75,88500.0,18.6357,18.6734,18.6282,18.6584,88500.0
2010-01-06 13:20:00,24.75,24.77,24.75,24.75,69100.0,18.6584,18.6734,18.6584,18.6584,69100.0
2010-01-06 13:25:00,24.75,24.79,24.75,24.78,78400.0,18.6584,18.6885,18.6584,18.681,78400.0
2010-01-06 13:30:00,24.79,24.79,24.72,24.72,61500.0,18.6885,18.6885,18.6357,18.6357,61500.0
2010-01-06 13:35:00,24.72,24.74,24.71,24.74,30500.0,18.6357,18.6508,18.6282,18.6508,30500.0
2010-01-06 13:40:00,24.74,24.76,24.7,24.7,23500.0,18.6508,18.6659,18.6207,18.6207,23500.0
2010-01-06 13:45:00,24.7,24.76,24.7,24.76,28100.0,18.6207,18.6659,18.6207,18.6659,28100.0
2010-01-06 13:50:00,24.77,24.77,24.72,24.72,15600.0,18.6734,18.6734,18.6357,18.6357,15600.0
2010-01-06 13:55:00,24.72,24.75,24.69,24.75,29400.0,18.6357,18.6584,18.6131,18.6584,29400.0
2010-01-06 14:00:00,24.74,24.75,24.64,24.67,50700.0,18.6508,18.6584,18.5754,18.598,50700.0
2010-01-06 14:05:00,24.67,24.71,24.66,24.67,11900.0,18.598,18.6282,18.5905,18.598,11900.0
2010-01-06 14:10:00,24.67,24.68,24.62,24.64,50900.0,18.598,18.6056,18.5604,18.5754,50900.0
2010-01-06 14:15:00,24.64,24.69,24.62,24.68,20900.0,18.5754,18.6131,18.5604,18.6056,20900.0
2010-01-06 14:20:00,24.69,24.69,24.63,24.65,28300.0,18.6131,18.6131,18.5679,18.583,28300.0
2010-01-06 14:25:00,24.64,24.67,24.64,24.66,12200.0,18.5754,18.598,18.5754,18.5905,12200.0
2010-01-06 14:30:00,24.66,24.66,24.59,24.59,19400.0,18.5905,18.5905,18.5377,18.5377,19400.0
2010-01-06 14:35:00,24.59,24.65,24.59,24.65,15700.0,18.5377,18.583,18.5377,18.583,15700.0
2010-01-06 14:40:00,24.65,24.66,24.61,24.62,14400.0,18.583,18.5905,18.5528,18.5604,14400.0
2010-01-06 14:45:00,24.62,24.63,24.56,24.56,17100.0,18.5604,18.5679,18.5151,18.5151,17100.0
2010-01-06 14:50:00,24.56,24.61,24.54,24.61,14300.0,18.5151,18.5528,18.5,18.5528,14300.0
2010-01-06 14:55:00,24.61,24.66,24.61,24.66,11300.0,18.5528,18.5905,18.5528,18.5905,11300.0
2010-01-06 15:00:00,24.65,24.67,24.65,24.65,12500.0,18.583,18.598,18.583,18.583,12500.0
2010-01-06 15:05:00,24.65,24.66,24.62,24.64,16700.0,18.583,18.5905,18.5604,18.5754,16700.0
2010-01-06 15:10:00,24.63,24.69,24.63,24.68,41300.0,18.5679,18.6131,18.5679,18.6056,41300.0
2010-01-06 15:15:00,24.67,24.69,24.66,24.68,73000.0,18.598,18.6131,18.5905,18.6056,73000.0
2010-01-06 15:20:00,24.68,24.71,24.67,24.71,65800.0,18.6056,18.6282,18.598,18.6282,65800.0
2010-01-06 15:25:00,24.71,24.73,24.68,24.73,64000.0,18.6282,18.6433,18.6056,18.6433,64000.0
2010-01-06 15:30:00,24.73,24.74,24.72,24.73,52200.0,18.6433,18.6508,18.6357,18.6433,52200.0
2010-01-06 15:35:00,24.73,24.76,24.7,24.75,69700.0,18.6433,18.6659,18.6207,18.6584,69700.0
2010-01-06 15:40:00,24.75,24.79,24.73,24.79,143400.0,18.6584,18.6885,18.6433,18.6885,143400.0
2010-01-06 15:45:00,24.78,24.79,24.73,24.74,145600.0,18.681,18.6885,18.6433,18.6508,145600.0
2010-01-06 15:50:00,24.74,24.75,24.7,24.73,118800.0,18.6508,18.6584,18.6207,18.6433,118800.0
2010-01-06 15:55:00,24.73,24.78,24.71,24.77,158300.0,18.6433,18.681,18.6282,18.6734,158300.0
2010-01-07 09:30:00,24.79,24.8,24.74,24.78,21800.0,18.6885,18.6961,18.6508,18.681,21800.0
2010-01-07 09:35:00,24.79,24.81,24.73,24.75,11000.0,18.6885,18.7036,18.6433,18.6584,11000.0
2010-01-07 09:40:00,24.75,24.82,24.75,24.81,23400.0,18.6584,18.7111,18.6584,18.7036,23400.0
2010-01-07 09:45:00,24.81,24.9,24.79,24.81,43300.0,18.7036,18.7714,18.6885,18.7036,43300.0
2010-01-07 09:50:00,24.81,24.86,24.78,24.85,29200.0,18.7036,18.7413,18.681,18.7337,29200.0
2010-01-07 09:55:00,24.85,24.85,24.82,24.83,31500.0,18.7337,18.7337,18.7111,18.7187,31500.0
2010-01-07 10:00:00,24.84,24.94,24.83,24.93,52700.0,18.7262,18.8016,18.7187,18.7941,52700.0
2010-01-07 10:05:00,24.93,25.0,24.93,24.97,66200.0,18.7941,18.8468,18.7941,18.8242,66200.0
2010-01-07 10:10:00,24.96,24.98,24.94,24.95,23900.0,18.8167,18.8317,18.8016,18.8091,23900.0
2010-01-07 10:15:00,24.96,25.09,24.96,25.03,57700.0,18.8167,18.9147,18.8167,18.8694,57700.0
2010-01-07 10:20:00,25.03,25.07,25.02,25.05,35000.0,18.8694,18.8996,18.8619,18.8845,35000.0
2010-01-07 10:25:00,25.04,25.05,24.98,24.98,12700.0,18.877,18.8845,18.8317,18.8317,12700.0
2010-01-07 10:30:00,24.98,24.99,24.94,24.97,28900.0,18.8317,18.8393,18.8016,18.8242,28900.0
2010-01-07 10:35:00,24.98,25.0,24.97,25.0,7900.0,18.8317,18.8468,18.8242,18.8468,7900.0
2010-01-07 10:40:00,25.0,25.01,24.99,25.0,10600.0,18.8468,18.8544,18.8393,18.8468,10600.0
2010-01-07 10:45:00,25.01,25.08,25.01,25.06,16600.0,18.8544,18.9071,18.8544,18.8921,16600.0
2010-01-07 10:50:00,25.08,25.1,25.07,25.09,15300.0,18.9071,18.9222,18.8996,18.9147,15300.0
2010-01-07 10:55:00,25.09,25.14,25.09,25.13,17900.0,18.9147,18.9524,18.9147,18.9448,17900.0
2010-01-07 11:00:00,25.13,25.16,25.13,25.16,31200.0,18.9448,18.9674,18.9448,18.9674,31200.0
2010-01-07 11:05:00,25.16,25.18,25.16,25.18,37400.0,18.9674,18.9825,18.9674,18.9825,37400.0
2010-01-07 11:10:00,25.18,25.19,25.17,25.18,8100.0,18.9825,18.9901,18.975,18.9825,8100.0
2010-01-07 11:15:00,25.17,25.17,25.13,25.14,20400.0,18.975,18.975,18.9448,18.9524,20400.0
2010-01-07 11:20:00,25.13,25.18,25.05,25.17,505100.0,18.9448,18.9825,18.8845,18.975,505100.0
2010-01-07 11:25:00,25.17,25.18,25.14,25.16,49600.0,18.975,18.9825,18.9524,18.9674,49600.0
2010-01-07 11:30:00,25.16,25.22,25.15,25.22,80200.0,18.9674,19.0127,18.9599,19.0127,80200.0
2010-01-07 11:35:00,25.22,25.24,25.17,25.17,45600.0,19.0127,19.0278,18.975,18.975,45600.0
2010-01-07 11:40:00,25.17,25.22,25.17,25.22,40100.0,18.975,19.0127,18.975,19.0127,40100.0
2010-01-07 11:45:00,25.22,25.23,25.2,25.22,32400.0,19.0127,19.0202,18.9976,19.0127,32400.0
2010-01-07 11:50:00,25.22,25.24,25.2,25.2,20300.0,19.0127,19.0278,18.9976,18.9976,20300.0
2010-01-07 11:55:00,25.2,25.24,25.2,25.21,18900.0,18.9976,19.0278,18.9976,19.0051,18900.0
2010-01-07 12:00:00,25.21,25.21,25.2,25.21,12200.0,19.0051,19.0051,18.9976,19.0051,12200.0
2010-01-07 12:05:00,25.21,25.21,25.2,25.2,206300.0,19.0051,19.0051,18.9976,18.9976,206300.0
2010-01-07 12:10:00,25.2,25.21,25.2,25.2,18200.0,18.9976,19.0051,18.9976,18.9976,18200.0
2010-01-07 12:15:00,25.21,25.21,25.2,25.21,6100.0,19.0051,19.0051,18.9976,19.0051,6100.0
2010-01-07 12:20:00,25.21,25.21,25.19,25.21,37200.0,19.0051,19.0051,18.9901,19.0051,37200.0
2010-01-07 12:25:00,25.2,25.2,25.1,25.1,26300.0,18.9976,18.9976,18.9222,18.9222,26300.0
2010-01-07 12:30:00,25.1,25.11,25.07,25.08,22400.0,18.9222,18.9298,18.8996,18.9071,22400.0
2010-01-07 12:35:00,25.08,25.09,25.06,25.06,15000.0,18.9071,18.9147,18.8921,18.8921,15000.0
2010-01-07 12:40:00,25.06,25.08,25.06,25.08,32300.0,18.8921,18.9071,18.8921,18.9071,32300.0
2010-01-07 12:45:00,25.08,25.11,25.07,25.09,40800.0,18.9071,18.9298,18.8996,18.9147,40800.0
2010-01-07 12:50:00,25.09,25.14,25.08,25.14,32600.0,18.9147,18.9524,18.9071,18.9524,32600.0
2010-01-07 12:55:00,25.14,25.15,25.12,25.13,35100.0,18.9524,18.9599,18.9373,18.9448,35100.0
2010-01-07 13:00:00,25.13,25.14,25.12,25.13,11800.0,18.9448,18.9524,18.9373,18.9448,11800.0
2010-01-07 13:05:00,25.13,25.15,25.13,25.15,18700.0,18.9448,18.9599,18.9448,18.9599,18700.0
2010-01-07 13:10:00,25.15,25.16,25.14,25.15,23000.0,18.9599,18.9674,18.9524,18.9599,23000.0
2010-01-07 13:15:00,25.14,25.17,25.14,25.16,25300.0,18.9524,18.975,18.9524,18.9674,25300.0
2010-01-07 13:20:00,25.17,25.17,25.15,25.16,8000.0,18.975,18.975,18.9599,18.9674,8000.0
2010-01-07 13:25:00,25.15,25.16,25.15,25.16,3700.0,18.9599,18.9674,18.9599,18.9674,3700.0
2010-01-07 13:30:00,25.16,25.16,25.15,25.15,4600.0,18.9674,18.9674,18.9599,18.9599,4600.0
2010-01-07 13:35:00,25.16,25.16,25.15,25.16,18900.0,18.9674,18.9674,18.9599,18.9674,18900.0
2010-01-07 13:40:00,25.16,25.16,25.14,25.14,22300.0,18.9674,18.9674,18.9524,18.9524,22300.0
2010-01-07 13:45:00,25.14,25.16,25.14,25.15,11400.0,18.9524,18.9674,18.9524,18.9599,11400.0
2010-01-07 13:50:00,25.16,25.16,25.14,25.15,43900.0,18.9674,18.9674,18.9524,18.9599,43900.0
2010-01-07 13:55:00,25.15,25.15,25.09,25.09,14500.0,18.9599,18.9599,18.9147,18.9147,14500.0
2010-01-07 14:00:00,25.1,25.1,25.06,25.06,15100.0,18.9222,18.9222,18.8921,18.8921,15100.0
2010-01-07 14:05:00,25.06,25.11,25.06,25.1,38000.0,18.8921,18.9298,18.8921,18.9222,38000.0
2010-01-07 14:10:00,25.09,25.1,25.09,25.1,8700.0,18.9147,18.9222,18.9147,18.9222,8700.0
2010-01-07 14:15:00,25.1,25.1,25.09,25.1,12800.0,18.9222,18.9222,18.9147,18.9222,12800.0
2010-01-07 14:20:00,25.09,25.1,25.04,25.04,43100.0,18.9147,18.9222,18.877,18.877,43100.0
2010-01-07 14:25:00,25.05,25.05,25.02,25.02,27800.0,18.8845,18.8845,18.8619,18.8619,27800.0
2010-01-07 14:30:00,25.02,25.03,25.01,25.02,19200.0,18.8619,18.8694,18.8544,18.8619,19200.0
2010-01-07 14:35:00,25.02,25.06,25.01,25.05,78700.0,18.8619,18.8921,18.8544,18.8845,78700.0
2010-01-07 14:40:00,25.05,25.08,25.03,25.04,66700.0,18.8845,18.9071,18.8694,18.877,66700.0
2010-01-07 14:45:00,25.03,25.04,25.03,25.03,17200.0,18.8694,18.877,18.8694,18.8694,17200.0
2010-01-07 14:50:00,25.03,25.05,25.03,25.05,22400.0,18.8694,18.8845,18.8694,18.8845,22400.0
2010-01-07 14:55:00,25.05,25.09,25.03,25.07,59400.0,18.8845,18.9147,18.8694,18.8996,59400.0
2010-01-07 15:00:00,25.07,25.07,25.02,25.06,45700.0,18.8996,18.8996,18.8619,18.8921,45700.0
2010-01-07 15:05:00,25.05,25.06,25.03,25.05,28800.0,18.8845,18.8921,18.8694,18.8845,28800.0
2010-01-07 15:10:00,25.04,25.04,25.02,25.03,18800.0,18.877,18.877,18.8619,18.8694,18800.0
2010-01-07 15:15:00,25.03,25.03,25.0,25.0,25300.0,18.8694,18.8694,18.8468,18.8468,25300.0
2010-01-07 15:20:00,25.01,25.05,25.0,25.03,42900.0,18.8544,18.8845,18.8468,18.8694,42900.0
2010-01-07 15:25:00,25.04,25.04,24.94,24.95,46300.0,18.877,18.877,18.8016,18.8091,46300.0
2010-01-07 15:30:00,24.95,24.99,24.94,24.99,21600.0,18.8091,18.8393,18.8016,18.8393,21600.0
2010-01-07 15:35:00,24.98,24.99,24.96,24.96,20900.0,18.8317,18.8393,18.8167,18.8167,20900.0
2010-01-07 15:40:00,24.97,24.99,24.96,24.98,35100.0,18.8242,18.8393,18.8167,18.8317,35100.0
2010-01-07 15:45:00,24.99,25.0,24.94,24.94,63400.0,18.8393,18.8468,18.8016,18.8016,63400.0
2010-01-07 15:50:00,24.94,24.94,24.88,24.88,84900.0,18.8016,18.8016,18.7564,18.7564,84900.0
2010-01-07 15:55:00,24.88,24.97,24.88,24.93,129000.0,18.7564,18.8242,18.7564,18.7941,129000.0
2010-01-08 09:30:00,24.81,24.81,24.69,24.74,36300.0,18.7036,18.7036,18.6131,18.6508,36300.0
2010-01-08 09:35:00,24.75,24.81,24.74,24.79,36100.0,18.6584,18.7036,18.6508,18.6885,36100.0
2010-01-08 09:40:00,24.78,24.9,24.76,24.9,28100.0,18.681,18.7714,18.6659,18.7714,28100.0
2010-01-08 09:45:00,24.89,24.93,24.89,24.91,9100.0,18.7639,18.7941,18.7639,18.779,9100.0
2010-01-08 09:50:00,24.91,24.97,24.9,24.91,13300.0,18.779,18.8242,18.7714,18.779,13300.0
2010-01-08 09:55:00,24.91,25.01,24.9,24.95,21400.0,18.779,18.8544,18.7714,18.8091,21400.0
2010-01-08 10:00:00,24.93,24.93,24.86,24.87,25600.0,18.7941,18.7941,18.7413,18.7488,25600.0
2010-01-08 10:05:00,24.86,24.9,24.86,24.87,19200.0,18.7413,18.7714,18.7413,18.7488,19200.0
2010-01-08 10:10:00,24.86,24.91,24.86,24.91,13300.0,18.7413,18.779,18.7413,18.779,13300.0
2010-01-08 10:15:00,24.91,25.01,24.84,24.84,67600.0,18.779,18.8544,18.7262,18.7262,67600.0
2010-01-08 10:20:00,24.84,24.88,24.84,24.85,20300.0,18.7262,18.7564,18.7262,18.7337,20300.0
2010-01-08 10:25:00,24.86,24.86,24.84,24.85,14600.0,18.7413,18.7413,18.7262,18.7337,14600.0
2010-01-08 10:30:00,24.85,24.86,24.85,24.86,2000.0,18.7337,18.7413,18.7337,18.7413,2000.0
2010-01-08 10:35:00,24.85,24.86,24.79,24.79,5500.0,18.7337,18.7413,18.6885,18.6885,5500.0
2010-01-08 10:40:00,24.78,24.78,24.74,24.75,21900.0,18.681,18.681,18.6508,18.6584,21900.0
2010-01-08 10:45:00,24.75,24.78,24.75,24.78,7700.0,18.6584,18.681,18.6584,18.681,7700.0
2010-01-08 10:50:00,24.79,24.81,24.78,24.81,5300.0,18.6885,18.7036,18.681,18.7036,5300.0
2010-01-08 10:55:00,24.8,24.81,24.8,24.8,5900.0,18.6961,18.7036,18.6961,18.6961,5900.0
2010-01-08 11:00:00,24.8,24.81,24.8,24.8,8000.0,18.6961,18.7036,18.6961,18.6961,8000.0
2010-01-08 11:05:00,24.8,24.81,24.8,24.81,12800.0,18.6961,18.7036,18.6961,18.7036,12800.0
2010-01-08 11:10:00,24.81,24.83,24.79,24.8,17600.0,18.7036,18.7187,18.6885,18.6961,17600.0
2010-01-08 11:15:00,24.8,24.82,24.75,24.76,22400.0,18.6961,18.7111,18.6584,18.6659,22400.0
2010-01-08 11:20:00,24.75,24.75,24.7,24.72,31500.0,18.6584,18.6584,18.6207,18.6357,31500.0
2010-01-08 11:25:00,24.73,24.73,24.7,24.7,20500.0,18.6433,18.6433,18.6207,18.6207,20500.0
2010-01-08 11:30:00,24.71,24.72,24.67,24.68,6100.0,18.6282,18.6357,18.598,18.6056,6100.0
2010-01-08 11:35:00,24.68,24.68,24.6,24.6,5700.0,18.6056,18.6056,18.5453,18.5453,5700.0
2010-01-08 11:40:00,24.6,24.62,24.59,24.61,10900.0,18.5453,18.5604,18.5377,18.5528,10900.0
2010-01-08 11:45:00,24.62,24.62,24.61,24.61,2100.0,18.5604,18.5604,18.5528,18.5528,2100.0
2010-01-08 11:50:00,24.62,24.63,24.59,24.63,13200.0,18.5604,18.5679,18.5377,18.5679,13200.0
2010-01-08 11:55:00,24.63,24.63,24.6,24.61,5900.0,18.5679,18.5679,18.5453,18.5528,5900.0
2010-01-08 12:00:00,24.61,24.61,24.58,24.58,23200.0,18.5528,18.5528,18.5302,18.5302,23200.0
2010-01-08 12:05:00,24.58,24.62,24.58,24.62,7900.0,18.5302,18.5604,18.5302,18.5604,7900.0
2010-01-08 12:10:00,24.62,24.63,24.61,24.62,10500.0,18.5604,18.5679,18.5528,18.5604,10500.0
2010-01-08 12:15:00,24.61,24.63,24.61,24.62,8900.0,18.5528,18.5679,18.5528,18.5604,8900.0
2010-01-08 12:20:00,24.62,24.63,24.61,24.62,15400.0,18.5604,18.5679,18.5528,18.5604,15400.0
2010-01-08 12:25:00,24.63,24.64,24.62,24.64,17200.0,18.5679,18.5754,18.5604,18.5754,17200.0
2010-01-08 12:30:00,24.64,24.64,24.63,24.63,4000.0,18.5754,18.5754,18.5679,18.5679,4000.0
2010-01-08 12:35:00,24.63,24.64,24.62,24.64,12400.0,18.5679,18.5754,18.5604,18.5754,12400.0
2010-01-08 12:40:00,24.64,24.66,24.63,24.66,18700.0,18.5754,18.5905,18.5679,18.5905,18700.0
2010-01-08 12:45:00,24.66,24.66,24.65,24.66,12100.0,18.5905,18.5905,18.583,18.5905,12100.0
2010-01-08 12:50:00,24.66,24.66,24.61,24.62,18100.0,18.5905,18.5905,18.5528,18.5604,18100.0
2010-01-08 12:55:00,24.62,24.65,24.62,24.62,13300.0,18.5604,18.583,18.5604,18.5604,13300.0
2010-01-08 13:00:00,24.62,24.65,24.62,24.65,13100.0,18.5604,18.583,18.5604,18.583,13100.0
2010-01-08 13:05:00,24.65,24.65,24.63,24.63,9000.0,18.583,18.583,18.5679,18.5679,9000.0
2010-01-08 13:10:00,24.64,24.65,24.63,24.65,9200.0,18.5754,18.583,18.5679,18.583,9200.0
2010-01-08 13:15:00,24.65,24.65,24.63,24.64,27400.0,18.583,18.583,18.5679,18.5754,27400.0
2010-01-08 13:20:00,24.65,24.65,24.63,24.65,24200.0,18.583,18.583,18.5679,18.583,24200.0
2010-01-08 13:25:00,24.65,24.66,24.63,24.66,15700.0,18.583,18.5905,18.5679,18.5905,15700.0
2010-01-08 13:30:00,24.66,24.68,24.65,24.68,24400.0,18.5905,18.6056,18.583,18.6056,24400.0
2010-01-08 13:35:00,24.67,24.68,24.66,24.67,15600.0,18.598,18.6056,18.5905,18.598,15600.0
2010-01-08 13:40:00,24.66,24.68,24.64,24.64,17500.0,18.5905,18.6056,18.5754,18.5754,17500.0
2010-01-08 13:45:00,24.64,24.66,24.64,24.65,9500.0,18.5754,18.5905,18.5754,18.583,9500.0
2010-01-08 13:50:00,24.66,24.66,24.64,24.65,11100.0,18.5905,18.5905,18.5754,18.583,11100.0
2010-01-08 13:55:00,24.65,24.66,24.63,24.64,19100.0,18.583,18.5905,18.5679,18.5754,19100.0
2010-01-08 14:00:00,24.64,24.65,24.63,24.65,19100.0,18.5754,18.583,18.5679,18.583,19100.0
2010-01-08 14:05:00,24.65,24.66,24.65,24.66,6100.0,18.583,18.5905,18.583,18.5905,6100.0
2010-01-08 14:10:00,24.65,24.67,24.65,24.67,16000.0,18.583,18.598,18.583,18.598,16000.0
2010-01-08 14:15:00,24.67,24.67,24.65,24.66,14400.0,18.598,18.598,18.583,18.5905,14400.0
2010-01-08 14:20:00,24.66,24.67,24.64,24.65,19600.0,18.5905,18.598,18.5754,18.583,19600.0
2010-01-08 14:25:00,24.64,24.64,24.6,24.6,28500.0,18.5754,18.5754,18.5453,18.5453,28500.0
2010-01-08 14:30:00,24.6,24.61,24.58,24.61,24000.0,18.5453,18.5528,18.5302,18.5528,24000.0
2010-01-08 14:35:00,24.6,24.61,24.58,24.58,18300.0,18.5453,18.5528,18.5302,18.5302,18300.0
2010-01-08 14:40:00,24.58,24.62,24.58,24.58,22700.0,18.5302,18.5604,18.5302,18.5302,22700.0
2010-01-08 14:45:00,24.58,24.59,24.56,24.57,9400.0,18.5302,18.5377,18.5151,18.5227,9400.0
2010-01-08 14:50:00,24.57,24.57,24.55,24.57,8500.0,18.5227,18.5227,18.5076,18.5227,8500.0
2010-01-08 14:55:00,24.57,24.58,24.56,24.58,20300.0,18.5227,18.5302,18.5151,18.5302,20300.0
2010-01-08 15:00:00,24.58,24.58,24.57,24.58,8100.0,18.5302,18.5302,18.5227,18.5302,8100.0
2010-01-08 15:05:00,24.57,24.59,24.57,24.59,19400.0,18.5227,18.5377,18.5227,18.5377,19400.0
2010-01-08 15:10:00,24.58,24.59,24.58,24.58,19900.0,18.5302,18.5377,18.5302,18.5302,19900.0
2010-01-08 15:15:00,24.58,24.59,24.58,24.59,17200.0,18.5302,18.5377,18.5302,18.5377,17200.0
2010-01-08 15:20:00,24.58,24.59,24.57,24.58,33200.0,18.5302,18.5377,18.5227,18.5302,33200.0
2010-01-08 15:25:00,24.58,24.59,24.57,24.58,16100.0,18.5302,18.5377,18.5227,18.5302,16100.0
2010-01-08 15:30:00,24.58,24.58,24.51,24.51,32800.0,18.5302,18.5302,18.4774,18.4774,32800.0
2010-01-08 15:35:00,24.52,24.52,24.48,24.5,44200.0,18.485,18.485,18.4548,18.4699,44200.0
2010-01-08 15:40:00,24.5,24.55,24.48,24.55,86600.0,18.4699,18.5076,18.4548,18.5076,86600.0
2010-01-08 15:45:00,24.54,24.55,24.49,24.5,63800.0,18.5,18.5076,18.4624,18.4699,63800.0
2010-01-08 15:50:00,24.49,24.6,24.49,24.54,101800.0,18.4624,18.5453,18.4624,18.5,101800.0
2010-01-08 15:55:00,24.54,24.54,24.49,24.51,117100.0,18.5,18.5,18.4624,18.4774,117100.0
2010-01-11 09:30:00,24.69,24.75,24.69,24.75,16100.0,18.6131,18.6584,18.6131,18.6584,16100.0
2010-01-11 09:35:00,24.75,24.87,24.74,24.87,10900.0,18.6584,18.7488,18.6508,18.7488,10900.0
2010-01-11 09:40:00,24.86,24.87,24.75,24.81,11400.0,18.7413,18.7488,18.6584,18.7036,11400.0
2010-01-11 09:45:00,24.81,24.83,24.77,24.82,9500.0,18.7036,18.7187,18.6734,18.7111,9500.0
2010-01-11 09:50:00,24.82,24.83,24.73,24.73,15300.0,18.7111,18.7187,18.6433,18.6433,15300.0
2010-01-11 09:55:00,24.73,24.77,24.7,24.75,21500.0,18.6433,18.6734,18.6207,18.6584,21500.0
2010-01-11 10:00:00,24.76,24.8,24.75,24.76,18200.0,18.6659,18.6961,18.6584,18.6659,18200.0
2010-01-11 10:05:00,24.75,24.79,24.74,24.75,17000.0,18.6584,18.6885,18.6508,18.6584,17000.0
2010-01-11 10:10:00,24.75,24.75,24.73,24.74,18600.0,18.6584,18.6584,18.6433,18.6508,18600.0
2010-01-11 10:15:00,24.74,24.79,24.74,24.79,12100.0,18.6508,18.6885,18.6508,18.6885,12100.0
2010-01-11 10:20:00,24.79,24.8,24.77,24.78,17800.0,18.6885,18.6961,18.6734,18.681,17800.0
2010-01-11 10:25:00,24.79,24.79,24.78,24.78,12500.0,18.6885,18.6885,18.681,18.681,12500.0
2010-01-11 10:30:00,24.77,24.8,24.77,24.77,13700.0,18.6734,18.6961,18.6734,18.6734,13700.0
2010-01-11 10:35:00,24.78,24.8,24.77,24.79,14500.0,18.681,18.6961,18.6734,18.6885,14500.0
2010-01-11 10:40:00,24.8,24.8,24.78,24.79,6400.0,18.6961,18.6961,18.681,18.6885,6400.0
2010-01-11 10:45:00,24.78,24.8,24.78,24.8,10500.0,18.681,18.6961,18.681,18.6961,10500.0
2010-01-11 10:50:00,24.8,24.8,24.75,24.75,13200.0,18.6961,18.6961,18.6584,18.6584,13200.0
2010-01-11 10:55:00,24.75,24.75,24.73,24.74,8000.0,18.6584,18.6584,18.6433,18.6508,8000.0
2010-01-11 11:00:00,24.74,24.77,24.72,24.76,21500.0,18.6508,18.6734,18.6357,18.6659,21500.0
2010-01-11 11:05:00,24.76,24.77,24.75,24.76,18100.0,18.6659,18.6734,18.6584,18.6659,18100.0
2010-01-11 11:10:00,24.76,24.77,24.74,24.75,12700.0,18.6659,18.6734,18.6508,18.6584,12700.0
2010-01-11 11:15:00,24.75,24.8,24.75,24.8,111800.0,18.6584,18.6961,18.6584,18.6961,111800.0
2010-01-11 11:20:00,24.8,24.85,24.79,24.84,18900.0,18.6961,18.7337,18.6885,18.7262,18900.0
2010-01-11 11:25:00,24.84,24.85,24.82,24.83,18900.0,18.7262,18.7337,18.7111,18.7187,18900.0
2010-01-11 11:30:00,24.82,24.85,24.82,24.84,22500.0,18.7111,18.7337,18.7111,18.7262,22500.0
2010-01-11 11:35:00,24.84,24.84,24.8,24.81,16300.0,18.7262,18.7262,18.6961,18.7036,16300.0
2010-01-11 11:40:00,24.8,24.81,24.79,24.79,14900.0,18.6961,18.7036,18.6885,18.6885,14900.0
2010-01-11 11:45:00,24.79,24.8,24.75,24.76,19300.0,18.6885,18.6961,18.6584,18.6659,19300.0
2010-01-11 11:50:00,24.75,24.76,24.69,24.69,23100.0,18.6584,18.6659,18.6131,18.6131,23100.0
2010-01-11 11:55:00,24.69,24.73,24.69,24.71,33300.0,18.6131,18.6433,18.6131,18.6282,33300.0
2010-01-11 12:00:00,24.7,24.71,24.7,24.7,25700.0,18.6207,18.6282,18.6207,18.6207,25700.0
2010-01-11 12:05:00,24.7,24.73,24.7,24.73,43100.0,18.6207,18.6433,18.6207,18.6433,43100.0
2010-01-11 12:10:00,24.73,24.77,24.73,24.77,9200.0,18.6433,18.6734,18.6433,18.6734,9200.0
2010-01-11 12:15:00,24.77,24.77,24.76,24.77,9100.0,18.6734,18.6734,18.6659,18.6734,9100.0
2010-01-11 12:20:00,24.76,24.78,24.76,24.77,16400.0,18.6659,18.681,18.6659,18.6734,16400.0
2010-01-11 12:25:00,24.78,24.81,24.78,24.8,24000.0,18.681,18.7036,18.681,18.6961,24000.0
2010-01-11 12:30:00,24.8,24.81,24.79,24.8,20700.0,18.6961,18.7036,18.6885,18.6961,20700.0
2010-01-11 12:35:00,24.8,24.81,24.79,24.8,14400.0,18.6961,18.7036,18.6885,18.6961,14400.0
2010-01-11 12:40:00,24.8,24.81,24.8,24.81,15500.0,18.6961,18.7036,18.6961,18.7036,15500.0
2010-01-11 12:45:00,24.8,24.81,24.75,24.75,17000.0,18.6961,18.7036,18.6584,18.6584,17000.0
2010-01-11 12:50:00,24.75,24.77,24.74,24.77,12300.0,18.6584,18.6734,18.6508,18.6734,12300.0
2010-01-11 12:55:00,24.77,24.79,24.76,24.79,6500.0,18.6734,18.6885,18.6659,18.6885,6500.0
2010-01-11 13:00:00,24.79,24.82,24.79,24.82,23100.0,18.6885,18.7111,18.6885,18.7111,23100.0
2010-01-11 13:05:00,24.82,24.82,24.81,24.82,4800.0,18.7111,18.7111,18.7036,18.7111,4800.0
2010-01-11 13:10:00,24.81,24.91,24.81,24.91,27000.0,18.7036,18.779,18.7036,18.779,27000.0
2010-01-11 13:15:00,24.9,24.94,24.89,24.94,28800.0,18.7714,18.8016,18.7639,18.8016,28800.0
2010-01-11 13:20:00,24.94,25.0,24.94,24.94,59700.0,18.8016,18.8468,18.8016,18.8016,59700.0
2010-01-11 13:25:00,24.94,24.95,24.92,24.92,12200.0,18.8016,18.8091,18.7865,18.7865,12200.0
2010-01-11 13:30:00,24.92,24.93,24.86,24.9,446900.0,18.7865,18.7941,18.7413,18.7714,446900.0
2010-01-11 13:35:00,24.91,24.91,24.9,24.9,6500.0,18.779,18.779,18.7714,18.7714,6500.0
2010-01-11 13:40:00,24.9,24.91,24.88,24.89,73100.0,18.7714,18.779,18.7564,18.7639,73100.0
2010-01-11 13:45:00,24.89,24.92,24.89,24.92,21200.0,18.7639,18.7865,18.7639,18.7865,21200.0
2010-01-11 13:50:00,24.92,24.92,24.88,24.88,21100.0,18.7865,18.7865,18.7564,18.7564,21100.0
2010-01-11 13:55:00,24.88,24.89,24.85,24.85,13300.0,18.7564,18.7639,18.7337,18.7337,13300.0
2010-01-11 14:00:00,24.85,24.85,24.76,24.77,34200.0,18.7337,18.7337,18.6659,18.6734,34200.0
2010-01-11 14:05:00,24.76,24.77,24.72,24.74,20200.0,18.6659,18.6734,18.6357,18.6508,20200.0
2010-01-11 14:10:00,24.74,24.79,24.74,24.79,11100.0,18.6508,18.6885,18.6508,18.6885,11100.0
2010-01-11 14:15:00,24.8,24.8,24.75,24.75,14500.0,18.6961,18.6961,18.6584,18.6584,14500.0
2010-01-11 14:20:00,24.75,24.76,24.74,24.74,8900.0,18.6584,18.6659,18.6508,18.6508,8900.0
2010-01-11 14:25:00,24.74,24.75,24.7,24.7,12600.0,18.6508,18.6584,18.6207,18.6207,12600.0
2010-01-11 14:30:00,24.69,24.72,24.69,24.7,24300.0,18.6131,18.6357,18.6131,18.6207,24300.0
2010-01-11 14:35:00,24.69,24.74,24.69,24.73,10100.0,18.6131,18.6508,18.6131,18.6433,10100.0
2010-01-11 14:40:00,24.73,24.76,24.73,24.75,16100.0,18.6433,18.6659,18.6433,18.6584,16100.0
2010-01-11 14:45:00,24.74,24.77,24.74,24.77,16300.0,18.6508,18.6734,18.6508,18.6734,16300.0
2010-01-11 14:50:00,24.77,24.77,24.74,24.74,13700.0,18.6734,18.6734,18.6508,18.6508,13700.0
2010-01-11 14:55:00,24.75,24.75,24.74,24.74,11500.0,18.6584,18.6584,18.6508,18.6508,11500.0
2010-01-11 15:00:00,24.74,24.79,24.73,24.74,31200.0,18.6508,18.6885,18.6433,18.6508,31200.0
2010-01-11 15:05:00,24.74,24.74,24.73,24.74,19400.0,18.6508,18.6508,18.6433,18.6508,19400.0
2010-01-11 15:10:00,24.74,24.74,24.7,24.7,12900.0,18.6508,18.6508,18.6207,18.6207,12900.0
2010-01-11 15:15:00,24.71,24.72,24.71,24.72,10100.0,18.6282,18.6357,18.6282,18.6357,10100.0
2010-01-11 15:20:00,24.72,24.72,24.69,24.7,20300.0,18.6357,18.6357,18.6131,18.6207,20300.0
2010-01-11 15:25:00,24.7,24.7,24.69,24.7,12300.0,18.6207,18.6207,18.6131,18.6207,12300.0
2010-01-11 15:30:00,24.7,24.73,24.69,24.73,22100.0,18.6207,18.6433,18.6131,18.6433,22100.0
2010-01-11 15:35:00,24.73,24.78,24.73,24.77,35100.0,18.6433,18.681,18.6433,18.6734,35100.0
2010-01-11 15:40:00,24.77,24.8,24.76,24.79,22900.0,18.6734,18.6961,18.6659,18.6885,22900.0
2010-01-11 15:45:00,24.79,24.8,24.73,24.75,42100.0,18.6885,18.6961,18.6433,18.6584,42100.0
2010-01-11 15:50:00,24.74,24.78,24.74,24.77,45400.0,18.6508,18.681,18.6508,18.6734,45400.0
2010-01-11 15:55:00,24.77,24.78,24.75,24.77,77800.0,18.6734,18.681,18.6584,18.6734,77800.0
2010-01-12 09:30:00,24.6,24.6,24.53,24.58,8600.0,18.5453,18.5453,18.4925,18.5302,8600.0
2010-01-12 09:35:00,24.59,24.6,24.5,24.51,15600.0,18.5377,18.5453,18.4699,18.4774,15600.0
2010-01-12 09:40:00,24.51,24.51,24.29,24.29,30500.0,18.4774,18.4774,18.3116,18.3116,30500.0
2010-01-12 09:45:00,24.29,24.29,24.2,24.27,28000.0,18.3116,18.3116,18.2437,18.2965,28000.0
2010-01-12 09:50:00,24.28,24.36,24.28,24.34,17000.0,18.304,18.3643,18.304,18.3493,17000.0
2010-01-12 09:55:00,24.33,24.36,24.29,24.36,30800.0,18.3417,18.3643,18.3116,18.3643,30800.0
2010-01-12 10:00:00,24.38,24.53,24.36,24.51,76400.0,18.3794,18.4925,18.3643,18.4774,76400.0
2010-01-12 10:05:00,24.52,24.58,24.48,24.56,180200.0,18.485,18.5302,18.4548,18.5151,180200.0
2010-01-12 10:10:00,24.56,24.56,24.45,24.48,9400.0,18.5151,18.5151,18.4322,18.4548,9400.0
2010-01-12 10:15:00,24.47,24.49,24.42,24.47,83300.0,18.4473,18.4624,18.4096,18.4473,83300.0
2010-01-12 10:20:00,24.47,24.48,24.39,24.48,14200.0,18.4473,18.4548,18.387,18.4548,14200.0
2010-01-12 10:25:00,24.51,24.55,24.5,24.52,13000.0,18.4774,18.5076,18.4699,18.485,13000.0
2010-01-12 10:30:00,24.51,24.51,24.44,24.45,15000.0,18.4774,18.4774,18.4247,18.4322,15000.0
2010-01-12 10:35:00,24.45,24.45,24.35,24.35,256900.0,18.4322,18.4322,18.3568,18.3568,256900.0
2010-01-12 10:40:00,24.35,24.35,24.31,24.34,20600.0,18.3568,18.3568,18.3267,18.3493,20600.0
2010-01-12 10:45:00,24.34,24.35,24.26,24.28,29500.0,18.3493,18.3568,18.289,18.304,29500.0
2010-01-12 10:50:00,24.28,24.31,24.27,24.29,25700.0,18.304,18.3267,18.2965,18.3116,25700.0
2010-01-12 10:55:00,24.3,24.3,24.25,24.25,8500.0,18.3191,18.3191,18.2814,18.2814,8500.0
2010-01-12 11:00:00,24.25,24.27,24.23,24.23,15700.0,18.2814,18.2965,18.2663,18.2663,15700.0
2010-01-12 11:05:00,24.24,24.24,24.21,24.21,13800.0,18.2739,18.2739,18.2513,18.2513,13800.0
2010-01-12 11:10:00,24.22,24.23,24.19,24.22,10900.0,18.2588,18.2663,18.2362,18.2588,10900.0
2010-01-12 11:15:00,24.2,24.21,24.19,24.19,13400.0,18.2437,18.2513,18.2362,18.2362,13400.0
2010-01-12 11:20:00,24.2,24.24,24.2,24.22,13400.0,18.2437,18.2739,18.2437,18.2588,13400.0
2010-01-12 11:25:00,24.23,24.24,24.2,24.21,17400.0,18.2663,18.2739,18.2437,18.2513,17400.0
2010-01-12 11:30:00,24.22,24.29,24.21,24.28,32200.0,18.2588,18.3116,18.2513,18.304,32200.0
2010-01-12 11:35:00,24.29,24.29,24.21,24.21,22900.0,18.3116,18.3116,18.2513,18.2513,22900.0
2010-01-12 11:40:00,24.21,24.25,24.19,24.25,14600.0,18.2513,18.2814,18.2362,18.2814,14600.0
2010-01-12 11:45:00,24.26,24.3,24.22,24.3,119000.0,18.289,18.3191,18.2588,18.3191,119000.0
2010-01-12 11:50:00,24.29,24.33,24.28,24.28,15300.0,18.3116,18.3417,18.304,18.304,15300.0
2010-01-12 11:55:00,24.28,24.28,24.24,24.25,7600.0,18.304,18.304,18.2739,18.2814,7600.0
2010-01-12 12:00:00,24.25,24.31,24.25,24.31,7600.0,18.2814,18.3267,18.2814,18.3267,7600.0
2010-01-12 12:05:00,24.3,24.35,24.3,24.34,119400.0,18.3191,18.3568,18.3191,18.3493,119400.0
2010-01-12 12:10:00,24.34,24.35,24.33,24.35,18200.0,18.3493,18.3568,18.3417,18.3568,18200.0
2010-01-12 12:15:00,24.35,24.36,24.33,24.34,13400.0,18.3568,18.3643,18.3417,18.3493,13400.0
2010-01-12 12:20:00,24.34,24.34,24.28,24.3,16200.0,18.3493,18.3493,18.304,18.3191,16200.0
2010-01-12 12:25:00,24.3,24.31,24.3,24.3,209700.0,18.3191,18.3267,18.3191,18.3191,209700.0
2010-01-12 12:30:00,24.3,24.31,24.26,24.29,29200.0,18.3191,18.3267,18.289,18.3116,29200.0
2010-01-12 12:35:00,24.29,24.3,24.27,24.29,19500.0,18.3116,18.3191,18.2965,18.3116,19500.0
2010-01-12 12:40:00,24.29,24.3,24.25,24.25,25400.0,18.3116,18.3191,18.2814,18.2814,25400.0
2010-01-12 12:45:00,24.25,24.26,24.25,24.26,13600.0,18.2814,18.289,18.2814,18.289,13600.0
2010-01-12 12:50:00,24.25,24.26,24.24,24.24,19300.0,18.2814,18.289,18.2739,18.2739,19300.0
2010-01-12 12:55:00,24.24,24.24,24.21,24.24,21300.0,18.2739,18.2739,18.2513,18.2739,21300.0
2010-01-12 13:00:00,24.24,24.26,24.23,24.25,15600.0,18.2739,18.289,18.2663,18.2814,15600.0
2010-01-12 13:05:00,24.25,24.26,24.24,24.26,22400.0,18.2814,18.289,18.2739,18.289,22400.0
2010-01-12 13:10:00,24.25,24.26,24.25,24.25,11800.0,18.2814,18.289,18.2814,18.2814,11800.0
2010-01-12 13:15:00,24.25,24.26,24.24,24.25,17300.0,18.2814,18.289,18.2739,18.2814,17300.0
2010-01-12 13:20:00,24.24,24.25,24.22,24.22,17200.0,18.2739,18.2814,18.2588,18.2588,17200.0
2010-01-12 13:25:00,24.23,24.25,24.23,24.25,19000.0,18.2663,18.2814,18.2663,18.2814,19000.0
2010-01-12 13:30:00,24.24,24.25,24.22,24.24,18700.0,18.2739,18.2814,18.2588,18.2739,18700.0
2010-01-12 13:35:00,24.24,24.24,24.22,24.22,16400.0,18.2739,18.2739,18.2588,18.2588,16400.0
2010-01-12 13:40:00,24.22,24.24,24.22,24.23,141300.0,18.2588,18.2739,18.2588,18.2663,141300.0
2010-01-12 13:45:00,24.24,24.27,24.23,24.25,27600.0,18.2739,18.2965,18.2663,18.2814,27600.0
2010-01-12 13:50:00,24.25,24.25,24.21,24.21,12600.0,18.2814,18.2814,18.2513,18.2513,12600.0
2010-01-12 13:55:00,24.22,24.26,24.21,24.26,22900.0,18.2588,18.289,18.2513,18.289,22900.0
2010-01-12 14:00:00,24.26,24.27,24.23,24.24,68300.0,18.289,18.2965,18.2663,18.2739,68300.0
2010-01-12 14:05:00,24.24,24.24,24.21,24.21,13400.0,18.2739,18.2739,18.2513,18.2513,13400.0
2010-01-12 14:10:00,24.21,24.21,24.2,24.2,21900.0,18.2513,18.2513,18.2437,18.2437,21900.0
2010-01-12 14:15:00,24.2,24.22,24.2,24.2,20400.0,18.2437,18.2588,18.2437,18.2437,20400.0
2010-01-12 14:20:00,24.2,24.21,24.19,24.19,74800.0,18.2437,18.2513,18.2362,18.2362,74800.0
2010-01-12 14:25:00,24.19,24.21,24.17,24.21,48900.0,18.2362,18.2513,18.2211,18.2513,48900.0
2010-01-12 14:30:00,24.22,24.26,24.21,24.24,59600.0,18.2588,18.289,18.2513,18.2739,59600.0
2010-01-12 14:35:00,24.23,24.24,24.17,24.17,21400.0,18.2663,18.2739,18.2211,18.2211,21400.0
2010-01-12 14:40:00,24.17,24.18,24.16,24.16,18500.0,18.2211,18.2287,18.2136,18.2136,18500.0
2010-01-12 14:45:00,24.16,24.2,24.16,24.19,22200.0,18.2136,18.2437,18.2136,18.2362,22200.0
2010-01-12 14:50:00,24.2,24.2,24.16,24.16,35000.0,18.2437,18.2437,18.2136,18.2136,35000.0
2010-01-12 14:55:00,24.17,24.17,24.12,24.12,65000.0,18.2211,18.2211,18.1834,18.1834,65000.0
2010-01-12 15:00:00,24.11,24.11,24.07,24.08,35900.0,18.1759,18.1759,18.1457,18.1533,35900.0
2010-01-12 15:05:00,24.08,24.09,24.07,24.08,16400.0,18.1533,18.1608,18.1457,18.1533,16400.0
2010-01-12 15:10:00,24.08,24.1,24.07,24.08,20800.0,18.1533,18.1683,18.1457,18.1533,20800.0
2010-01-12 15:15:00,24.08,24.09,24.06,24.06,46300.0,18.1533,18.1608,18.1382,18.1382,46300.0
2010-01-12 15:20:00,24.07,24.07,24.03,24.07,52100.0,18.1457,18.1457,18.1156,18.1457,52100.0
2010-01-12 15:25:00,24.06,24.15,24.04,24.05,39300.0,18.1382,18.206,18.1231,18.1306,39300.0
2010-01-12 15:30:00,24.07,24.09,24.05,24.08,23400.0,18.1457,18.1608,18.1306,18.1533,23400.0
2010-01-12 15:35:00,24.07,24.1,24.06,24.07,40500.0,18.1457,18.1683,18.1382,18.1457,40500.0
2010-01-12 15:40:00,24.06,24.06,24.02,24.03,101700.0,18.1382,18.1382,18.108,18.1156,101700.0
2010-01-12 15:45:00,24.02,24.05,24.02,24.02,85100.0,18.108,18.1306,18.108,18.108,85100.0
2010-01-12 15:50:00,24.02,24.03,24.0,24.01,110200.0,18.108,18.1156,18.093,18.1005,110200.0
2010-01-12 15:55:00,24.0,24.06,24.0,24.05,261000.0,18.093,18.1382,18.093,18.1306,261000.0
2010-01-13 09:30:00,24.13,24.2,24.13,24.18,25100.0,18.191,18.2437,18.191,18.2287,25100.0
2010-01-13 09:35:00,24.16,24.28,24.1,24.1,44800.0,18.2136,18.304,18.1683,18.1683,44800.0
2010-01-13 09:40:00,24.09,24.21,24.08,24.19,19800.0,18.1608,18.2513,18.1533,18.2362,19800.0
2010-01-13 09:45:00,24.19,24.22,24.18,24.21,25000.0,18.2362,18.2588,18.2287,18.2513,25000.0
2010-01-13 09:50:00,24.22,24.25,24.21,24.24,17300.0,18.2588,18.2814,18.2513,18.2739,17300.0
2010-01-13 09:55:00,24.24,24.26,24.19,24.26,92000.0,18.2739,18.289,18.2362,18.289,92000.0
2010-01-13 10:00:00,24.26,24.28,24.25,24.26,40000.0,18.289,18.304,18.2814,18.289,40000.0
2010-01-13 10:05:00,24.25,24.27,24.23,24.26,37600.0,18.2814,18.2965,18.2663,18.289,37600.0
2010-01-13 10:10:00,24.27,24.28,24.23,24.24,41200.0,18.2965,18.304,18.2663,18.2739,41200.0
2010-01-13 10:15:00,24.24,24.26,24.22,24.22,26400.0,18.2739,18.289,18.2588,18.2588,26400.0
2010-01-13 10:20:00,24.22,24.25,24.21,24.25,15000.0,18.2588,18.2814,18.2513,18.2814,15000.0
2010-01-13 10:25:00,24.25,24.26,24.24,24.26,6100.0,18.2814,18.289,18.2739,18.289,6100.0
2010-01-13 10:30:00,24.25,24.26,24.23,24.25,29200.0,18.2814,18.289,18.2663,18.2814,29200.0
2010-01-13 10:35:00,24.26,24.29,24.25,24.25,24900.0,18.289,18.3116,18.2814,18.2814,24900.0
2010-01-13 10:40:00,24.25,24.25,24.24,24.25,23300.0,18.2814,18.2814,18.2739,18.2814,23300.0
2010-01-13 10:45:00,24.25,24.25,24.22,24.22,26400.0,18.2814,18.2814,18.2588,18.2588,26400.0
2010-01-13 10:50:00,24.22,24.23,24.21,24.23,37700.0,18.2588,18.2663,18.2513,18.2663,37700.0
2010-01-13 10:55:00,24.22,24.25,24.22,24.24,32000.0,18.2588,18.2814,18.2588,18.2739,32000.0
2010-01-13 11:00:00,24.23,24.25,24.23,24.23,14800.0,18.2663,18.2814,18.2663,18.2663,14800.0
2010-01-13 11:05:00,24.23,24.26,24.23,24.26,22700.0,18.2663,18.289,18.2663,18.289,22700.0
2010-01-13 11:10:00,24.25,24.28,24.25,24.28,8100.0,18.2814,18.304,18.2814,18.304,8100.0
2010-01-13 11:15:00,24.27,24.28,24.26,24.26,12000.0,18.2965,18.304,18.289,18.289,12000.0
2010-01-13 11:20:00,24.26,24.27,24.25,24.26,19100.0,18.289,18.2965,18.2814,18.289,19100.0
2010-01-13 11:25:00,24.26,24.27,24.25,24.25,13400.0,18.289,18.2965,18.2814,18.2814,13400.0
2010-01-13 11:30:00,24.25,24.27,24.25,24.25,20200.0,18.2814,18.2965,18.2814,18.2814,20200.0
2010-01-13 11:35:00,24.25,24.28,24.25,24.27,27300.0,18.2814,18.304,18.2814,18.2965,27300.0
2010-01-13 11:40:00,24.27,24.29,24.27,24.28,4400.0,18.2965,18.3116,18.2965,18.304,4400.0
2010-01-13 11:45:00,24.28,24.28,24.25,24.25,22700.0,18.304,18.304,18.2814,18.2814,22700.0
2010-01-13 11:50:00,24.25,24.25,24.25,24.25,18000.0,18.2814,18.2814,18.2814,18.2814,18000.0
2010-01-13 11:55:00,24.25,24.26,24.25,24.26,16300.0,18.2814,18.289,18.2814,18.289,16300.0
2010-01-13 12:00:00,24.25,24.26,24.25,24.26,15400.0,18.2814,18.289,18.2814,18.289,15400.0
2010-01-13 12:05:00,24.26,24.26,24.25,24.25,12100.0,18.289,18.289,18.2814,18.2814,12100.0
2010-01-13 12:10:00,24.26,24.26,24.25,24.25,47300.0,18.289,18.289,18.2814,18.2814,47300.0
2010-01-13 12:15:00,24.26,24.26,24.25,24.26,14400.0,18.289,18.289,18.2814,18.289,14400.0
2010-01-13 12:20:00,24.25,24.27,24.25,24.27,35600.0,18.2814,18.2965,18.2814,18.2965,35600.0
2010-01-13 12:25:00,24.26,24.28,24.26,24.28,13100.0,18.289,18.304,18.289,18.304,13100.0
2010-01-13 12:30:00,24.28,24.28,24.27,24.27,20900.0,18.304,18.304,18.2965,18.2965,20900.0
2010-01-13 12:35:00,24.27,24.29,24.27,24.28,20100.0,18.2965,18.3116,18.2965,18.304,20100.0
2010-01-13 12:40:00,24.29,24.29,24.28,24.28,16800.0,18.3116,18.3116,18.304,18.304,16800.0
2010-01-13 12:45:00,24.28,24.29,24.28,24.28,17900.0,18.304,18.3116,18.304,18.304,17900.0
2010-01-13 12:50:00,24.29,24.31,24.28,24.31,31000.0,18.3116,18.3267,18.304,18.3267,31000.0
2010-01-13 12:55:00,24.31,24.31,24.3,24.31,4600.0,18.3267,18.3267,18.3191,18.3267,4600.0
2010-01-13 13:00:00,24.31,24.32,24.3,24.32,15000.0,18.3267,18.3342,18.3191,18.3342,15000.0
2010-01-13 13:05:00,24.32,24.33,24.32,24.33,30300.0,18.3342,18.3417,18.3342,18.3417,30300.0
2010-01-13 13:10:00,24.33,24.33,24.3,24.31,18700.0,18.3417,18.3417,18.3191,18.3267,18700.0
2010-01-13 13:15:00,24.31,24.33,24.31,24.33,13600.0,18.3267,18.3417,18.3267,18.3417,13600.0
2010-01-13 13:20:00,24.33,24.33,24.31,24.31,21000.0,18.3417,18.3417,18.3267,18.3267,21000.0
2010-01-13 13:25:00,24.32,24.32,24.3,24.31,6300.0,18.3342,18.3342,18.3191,18.3267,6300.0
2010-01-13 13:30:00,24.32,24.32,24.3,24.31,14400.0,18.3342,18.3342,18.3191,18.3267,14400.0
2010-01-13 13:35:00,24.32,24.32,24.3,24.31,170700.0,18.3342,18.3342,18.3191,18.3267,170700.0
2010-01-13 13:40:00,24.31,24.32,24.31,24.32,8500.0,18.3267,18.3342,18.3267,18.3342,8500.0
2010-01-13 13:45:00,24.32,24.32,24.3,24.31,6300.0,18.3342,18.3342,18.3191,18.3267,6300.0
2010-01-13 13:50:00,24.31,24.32,24.3,24.3,39400.0,18.3267,18.3342,18.3191,18.3191,39400.0
2010-01-13 13:55:00,24.3,24.31,24.29,24.3,33500.0,18.3191,18.3267,18.3116,18.3191,33500.0
2010-01-13 14:00:00,24.3,24.33,24.27,24.27,105000.0,18.3191,18.3417,18.2965,18.2965,105000.0
2010-01-13 14:05:00,24.26,24.27,24.26,24.26,18900.0,18.289,18.2965,18.289,18.289,18900.0
2010-01-13 14:10:00,24.26,24.27,24.25,24.25,14000.0,18.289,18.2965,18.2814,18.2814,14000.0
2010-01-13 14:15:00,24.25,24.27,24.25,24.26,16000.0,18.2814,18.2965,18.2814,18.289,16000.0
2010-01-13 14:20:00,24.27,24.27,24.26,24.26,14300.0,18.2965,18.2965,18.289,18.289,14300.0
2010-01-13 14:25:00,24.27,24.27,24.26,24.27,13600.0,18.2965,18.2965,18.289,18.2965,13600.0
2010-01-13 14:30:00,24.27,24.27,24.26,24.27,20600.0,18.2965,18.2965,18.289,18.2965,20600.0
2010-01-13 14:35:00,24.27,24.31,24.26,24.27,36300.0,18.2965,18.3267,18.289,18.2965,36300.0
2010-01-13 14:40:00,24.27,24.28,24.25,24.28,17800.0,18.2965,18.304,18.2814,18.304,17800.0
2010-01-13 14:45:00,24.28,24.3,24.28,24.3,21200.0,18.304,18.3191,18.304,18.3191,21200.0
2010-01-13 14:50:00,24.3,24.31,24.29,24.31,65300.0,18.3191,18.3267,18.3116,18.3267,65300.0
2010-01-13 14:55:00,24.31,24.31,24.29,24.3,51000.0,18.3267,18.3267,18.3116,18.3191,51000.0
2010-01-13 15:00:00,24.3,24.31,24.3,24.3,78000.0,18.3191,18.3267,18.3191,18.3191,78000.0
2010-01-13 15:05:00,24.3,24.31,24.28,24.29,46500.0,18.3191,18.3267,18.304,18.3116,46500.0
2010-01-13 15:10:00,24.29,24.3,24.28,24.29,70700.0,18.3116,18.3191,18.304,18.3116,70700.0
2010-01-13 15:15:00,24.3,24.31,24.29,24.31,37800.0,18.3191,18.3267,18.3116,18.3267,37800.0
2010-01-13 15:20:00,24.3,24.31,24.29,24.3,152800.0,18.3191,18.3267,18.3116,18.3191,152800.0
2010-01-13 15:25:00,24.3,24.33,24.28,24.29,50500.0,18.3191,18.3417,18.304,18.3116,50500.0
2010-01-13 15:30:00,24.28,24.3,24.28,24.3,23300.0,18.304,18.3191,18.304,18.3191,23300.0
2010-01-13 15:35:00,24.3,24.32,24.29,24.31,63900.0,18.3191,18.3342,18.3116,18.3267,63900.0
2010-01-13 15:40:00,24.31,24.33,24.3,24.33,34700.0,18.3267,18.3417,18.3191,18.3417,34700.0
2010-01-13 15:45:00,24.32,24.35,24.28,24.3,83600.0,18.3342,18.3568,18.304,18.3191,83600.0
2010-01-13 15:50:00,24.3,24.3,24.26,24.26,122800.0,18.3191,18.3191,18.289,18.289,122800.0
2010-01-13 15:55:00,24.26,24.3,24.26,24.28,111000.0,18.289,18.3191,18.289,18.304,111000.0
2010-01-14 09:30:00,24.25,24.34,24.09,24.14,10800.0,18.2814,18.3493,18.1608,18.1985,10800.0
2010-01-14 09:35:00,24.16,24.27,24.16,24.22,15400.0,18.2136,18.2965,18.2136,18.2588,15400.0
2010-01-14 09:40:00,24.22,24.22,24.09,24.13,37700.0,18.2588,18.2588,18.1608,18.191,37700.0
2010-01-14 09:45:00,24.11,24.17,24.11,24.17,6900.0,18.1759,18.2211,18.1759,18.2211,6900.0
2010-01-14 09:50:00,24.17,24.23,24.17,24.23,9400.0,18.2211,18.2663,18.2211,18.2663,9400.0
2010-01-14 09:55:00,24.22,24.22,24.19,24.2,16700.0,18.2588,18.2588,18.2362,18.2437,16700.0
2010-01-14 10:00:00,24.2,24.23,24.19,24.2,33000.0,18.2437,18.2663,18.2362,18.2437,33000.0
2010-01-14 10:05:00,24.2,24.25,24.2,24.24,32700.0,18.2437,18.2814,18.2437,18.2739,32700.0
2010-01-14 10:10:00,24.24,24.25,24.23,24.25,12300.0,18.2739,18.2814,18.2663,18.2814,12300.0
2010-01-14 10:15:00,24.25,24.25,24.2,24.2,14600.0,18.2814,18.2814,18.2437,18.2437,14600.0
2010-01-14 10:20:00,24.2,24.2,24.19,24.19,5700.0,18.2437,18.2437,18.2362,18.2362,5700.0
2010-01-14 10:25:00,24.2,24.23,24.19,24.23,9400.0,18.2437,18.2663,18.2362,18.2663,9400.0
2010-01-14 10:30:00,24.23,24.24,24.21,24.24,20800.0,18.2663,18.2739,18.2513,18.2739,20800.0
2010-01-14 10:35:00,24.24,24.24,24.2,24.22,19500.0,18.2739,18.2739,18.2437,18.2588,19500.0
2010-01-14 10:40:00,24.22,24.23,24.18,24.19,22300.0,18.2588,18.2663,18.2287,18.2362,22300.0
2010-01-14 10:45:00,24.19,24.22,24.17,24.18,73400.0,18.2362,18.2588,18.2211,18.2287,73400.0
2010-01-14 10:50:00,24.18,24.19,24.15,24.16,19600.0,18.2287,18.2362,18.206,18.2136,19600.0
2010-01-14 10:55:00,24.15,24.17,24.15,24.16,7400.0,18.206,18.2211,18.206,18.2136,7400.0
2010-01-14 11:00:00,24.15,24.16,24.14,24.15,13600.0,18.206,18.2136,18.1985,18.206,13600.0
2010-01-14 11:05:00,24.15,24.18,24.15,24.18,15500.0,18.206,18.2287,18.206,18.2287,15500.0
2010-01-14 11:10:00,24.18,24.18,24.17,24.17,11500.0,18.2287,18.2287,18.2211,18.2211,11500.0
2010-01-14 11:15:00,24.17,24.17,24.14,24.15,21500.0,18.2211,18.2211,18.1985,18.206,21500.0
2010-01-14 11:20:00,24.14,24.17,24.14,24.17,20400.0,18.1985,18.2211,18.1985,18.2211,20400.0
2010-01-14 11:25:00,24.16,24.17,24.12,24.16,24800.0,18.2136,18.2211,18.1834,18.2136,24800.0
2010-01-14 11:30:00,24.16,24.18,24.14,24.15,42000.0,18.2136,18.2287,18.1985,18.206,42000.0
2010-01-14 11:35:00,24.14,24.15,24.06,24.07,26700.0,18.1985,18.206,18.1382,18.1457,26700.0
2010-01-14 11:40:00,24.07,24.1,24.06,24.1,13500.0,18.1457,18.1683,18.1382,18.1683,13500.0
2010-01-14 11:45:00,24.09,24.11,24.07,24.11,17900.0,18.1608,18.1759,18.1457,18.1759,17900.0
2010-01-14 11:50:00,24.1,24.12,24.1,24.11,7600.0,18.1683,18.1834,18.1683,18.1759,7600.0
2010-01-14 11:55:00,24.11,24.11,24.08,24.1,34800.0,18.1759,18.1759,18.1533,18.1683,34800.0
2010-01-14 12:00:00,24.1,24.11,24.1,24.11,16100.0,18.1683,18.1759,18.1683,18.1759,16100.0
2010-01-14 12:05:00,24.11,24.11,24.1,24.1,12000.0,18.1759,18.1759,18.1683,18.1683,12000.0
2010-01-14 12:10:00,24.1,24.1,24.08,24.09,34400.0,18.1683,18.1683,18.1533,18.1608,34400.0
2010-01-14 12:15:00,24.1,24.1,24.06,24.06,17800.0,18.1683,18.1683,18.1382,18.1382,17800.0
2010-01-14 12:20:00,24.07,24.07,24.05,24.07,26300.0,18.1457,18.1457,18.1306,18.1457,26300.0
2010-01-14 12:25:00,24.07,24.07,24.02,24.05,29200.0,18.1457,18.1457,18.108,18.1306,29200.0
2010-01-14 12:30:00,24.05,24.08,24.05,24.07,16000.0,18.1306,18.1533,18.1306,18.1457,16000.0
2010-01-14 12:35:00,24.08,24.08,24.06,24.06,16300.0,18.1533,18.1533,18.1382,18.1382,16300.0
2010-01-14 12:40:00,24.06,24.09,24.05,24.05,22600.0,18.1382,18.1608,18.1306,18.1306,22600.0
2010-01-14 12:45:00,24.06,24.06,24.02,24.02,5500.0,18.1382,18.1382,18.108,18.108,5500.0
2010-01-14 12:50:00,24.03,24.06,24.02,24.06,14800.0,18.1156,18.1382,18.108,18.1382,14800.0
2010-01-14 12:55:00,24.05,24.06,24.05,24.05,1400.0,18.1306,18.1382,18.1306,18.1306,1400.0
2010-01-14 13:00:00,24.05,24.06,24.04,24.05,10300.0,18.1306,18.1382,18.1231,18.1306,10300.0
2010-01-14 13:05:00,24.05,24.06,24.04,24.05,16700.0,18.1306,18.1382,18.1231,18.1306,16700.0
2010-01-14 13:10:00,24.05,24.05,24.02,24.02,18600.0,18.1306,18.1306,18.108,18.108,18600.0
2010-01-14 13:15:00,24.02,24.02,24.0,24.02,43500.0,18.108,18.108,18.093,18.108,43500.0
2010-01-14 13:20:00,24.02,24.07,24.02,24.06,19000.0,18.108,18.1457,18.108,18.1382,19000.0
2010-01-14 13:25:00,24.07,24.09,24.06,24.09,16500.0,18.1457,18.1608,18.1382,18.1608,16500.0
2010-01-14 13:30:00,24.09,24.11,24.08,24.1,37600.0,18.1608,18.1759,18.1533,18.1683,37600.0
2010-01-14 13:35:00,24.09,24.11,24.09,24.1,11000.0,18.1608,18.1759,18.1608,18.1683,11000.0
2010-01-14 13:40:00,24.1,24.1,24.05,24.05,8700.0,18.1683,18.1683,18.1306,18.1306,8700.0
2010-01-14 13:45:00,24.06,24.1,24.06,24.08,25200.0,18.1382,18.1683,18.1382,18.1533,25200.0
2010-01-14 13:50:00,24.08,24.09,24.08,24.09,9300.0,18.1533,18.1608,18.1533,18.1608,9300.0
2010-01-14 13:55:00,24.09,24.12,24.08,24.11,19600.0,18.1608,18.1834,18.1533,18.1759,19600.0
2010-01-14 14:00:00,24.11,24.13,24.11,24.13,20400.0,18.1759,18.191,18.1759,18.191,20400.0
2010-01-14 14:05:00,24.13,24.13,24.11,24.11,11500.0,18.191,18.191,18.1759,18.1759,11500.0
2010-01-14 14:10:00,24.11,24.11,24.05,24.05,25500.0,18.1759,18.1759,18.1306,18.1306,25500.0
2010-01-14 14:15:00,24.05,24.05,24.04,24.04,14800.0,18.1306,18.1306,18.1231,18.1231,14800.0
2010-01-14 14:20:00,24.05,24.08,24.04,24.07,13400.0,18.1306,18.1533,18.1231,18.1457,13400.0
2010-01-14 14:25:00,24.07,24.08,24.07,24.08,5100.0,18.1457,18.1533,18.1457,18.1533,5100.0
2010-01-14 14:30:00,24.07,24.09,24.07,24.08,3800.0,18.1457,18.1608,18.1457,18.1533,3800.0
2010-01-14 14:35:00,24.08,24.09,24.08,24.09,10800.0,18.1533,18.1608,18.1533,18.1608,10800.0
2010-01-14 14:40:00,24.08,24.09,24.05,24.05,16600.0,18.1533,18.1608,18.1306,18.1306,16600.0
2010-01-14 14:45:00,24.05,24.07,24.05,24.06,10000.0,18.1306,18.1457,18.1306,18.1382,10000.0
2010-01-14 14:50:00,24.06,24.07,24.02,24.03,29600.0,18.1382,18.1457,18.108,18.1156,29600.0
2010-01-14 14:55:00,24.03,24.04,24.02,24.03,27600.0,18.1156,18.1231,18.108,18.1156,27600.0
2010-01-14 15:00:00,24.04,24.05,24.03,24.03,28500.0,18.1231,18.1306,18.1156,18.1156,28500.0
2010-01-14 15:05:00,24.04,24.04,24.03,24.03,29300.0,18.1231,18.1231,18.1156,18.1156,29300.0
2010-01-14 15:10:00,24.03,24.04,24.02,24.03,65500.0,18.1156,18.1231,18.108,18.1156,65500.0
2010-01-14 15:15:00,24.04,24.09,24.03,24.08,115400.0,18.1231,18.1608,18.1156,18.1533,115400.0
2010-01-14 15:20:00,24.08,24.09,24.05,24.06,18300.0,18.1533,18.1608,18.1306,18.1382,18300.0
2010-01-14 15:25:00,24.05,24.07,24.05,24.06,22400.0,18.1306,18.1457,18.1306,18.1382,22400.0
2010-01-14 15:30:00,24.06,24.08,24.05,24.08,52100.0,18.1382,18.1533,18.1306,18.1533,52100.0
2010-01-14 15:35:00,24.08,24.21,24.08,24.1,128400.0,18.1533,18.2513,18.1533,18.1683,128400.0
2010-01-14 15:40:00,24.1,24.11,24.08,24.09,36800.0,18.1683,18.1759,18.1533,18.1608,36800.0
2010-01-14 15:45:00,24.09,24.1,24.08,24.09,47300.0,18.1608,18.1683,18.1533,18.1608,47300.0
2010-01-14 15:50:00,24.08,24.09,24.08,24.08,67500.0,18.1533,18.1608,18.1533,18.1533,67500.0
2010-01-14 15:55:00,24.08,24.09,24.06,24.06,112000.0,18.1533,18.1608,18.1382,18.1382,112000.0
2010-01-15 09:30:00,24.62,25.13,24.62,24.85,223300.0,18.5604,18.9448,18.5604,18.7337,223300.0
2010-01-15 09:35:00,24.85,24.85,24.72,24.84,95100.0,18.7337,18.7337,18.6357,18.7262,95100.0
2010-01-15 09:40:00,24.84,24.84,24.7,24.75,85400.0,18.7262,18.7262,18.6207,18.6584,85400.0
2010-01-15 09:45:00,24.75,24.8,24.74,24.75,96900.0,18.6584,18.6961,18.6508,18.6584,96900.0
2010-01-15 09:50:00,24.76,24.79,24.74,24.78,116900.0,18.6659,18.6885,18.6508,18.681,116900.0
2010-01-15 09:55:00,24.77,24.81,24.73,24.8,153700.0,18.6734,18.7036,18.6433,18.6961,153700.0
2010-01-15 10:00:00,24.8,24.85,24.77,24.79,137800.0,18.6961,18.7337,18.6734,18.6885,137800.0
2010-01-15 10:05:00,24.8,24.8,24.72,24.77,81600.0,18.6961,18.6961,18.6357,18.6734,81600.0
2010-01-15 10:10:00,24.78,24.8,24.75,24.76,64600.0,18.681,18.6961,18.6584,18.6659,64600.0
2010-01-15 10:15:00,24.77,24.79,24.75,24.75,66200.0,18.6734,18.6885,18.6584,18.6584,66200.0
2010-01-15 10:20:00,24.75,24.79,24.75,24.76,63600.0,18.6584,18.6885,18.6584,18.6659,63600.0
2010-01-15 10:25:00,24.76,24.77,24.73,24.73,142500.0,18.6659,18.6734,18.6433,18.6433,142500.0
2010-01-15 10:30:00,24.73,24.73,24.53,24.58,65100.0,18.6433,18.6433,18.4925,18.5302,65100.0
2010-01-15 10:35:00,24.58,24.65,24.57,24.57,55800.0,18.5302,18.583,18.5227,18.5227,55800.0
2010-01-15 10:40:00,24.57,24.61,24.52,24.55,23600.0,18.5227,18.5528,18.485,18.5076,23600.0
2010-01-15 10:45:00,24.55,24.55,24.5,24.53,82600.0,18.5076,18.5076,18.4699,18.4925,82600.0
2010-01-15 10:50:00,24.53,24.55,24.5,24.52,70600.0,18.4925,18.5076,18.4699,18.485,70600.0
2010-01-15 10:55:00,24.52,24.58,24.52,24.58,31700.0,18.485,18.5302,18.485,18.5302,31700.0
2010-01-15 11:00:00,24.58,24.61,24.51,24.52,37300.0,18.5302,18.5528,18.4774,18.485,37300.0
2010-01-15 11:05:00,24.53,24.54,24.51,24.52,29000.0,18.4925,18.5,18.4774,18.485,29000.0
2010-01-15 11:10:00,24.53,24.53,24.45,24.46,88500.0,18.4925,18.4925,18.4322,18.4397,88500.0
2010-01-15 11:15:00,24.47,24.49,24.46,24.49,25100.0,18.4473,18.4624,18.4397,18.4624,25100.0
2010-01-15 11:20:00,24.48,24.48,24.36,24.43,55300.0,18.4548,18.4548,18.3643,18.4171,55300.0
2010-01-15 11:25:00,24.41,24.43,24.38,24.39,58100.0,18.402,18.4171,18.3794,18.387,58100.0
2010-01-15 11:30:00,24.39,24.45,24.38,24.42,28700.0,18.387,18.4322,18.3794,18.4096,28700.0
2010-01-15 11:35:00,24.43,24.45,24.42,24.44,27800.0,18.4171,18.4322,18.4096,18.4247,27800.0
2010-01-15 11:40:00,24.45,24.45,24.39,24.41,14400.0,18.4322,18.4322,18.387,18.402,14400.0
2010-01-15 11:45:00,24.41,24.43,24.41,24.41,21600.0,18.402,18.4171,18.402,18.402,21600.0
2010-01-15 11:50:00,24.4,24.42,24.37,24.37,25800.0,18.3945,18.4096,18.3719,18.3719,25800.0
2010-01-15 11:55:00,24.37,24.37,24.31,24.35,37900.0,18.3719,18.3719,18.3267,18.3568,37900.0
2010-01-15 12:00:00,24.35,24.37,24.31,24.32,21100.0,18.3568,18.3719,18.3267,18.3342,21100.0
2010-01-15 12:05:00,24.32,24.36,24.31,24.36,33300.0,18.3342,18.3643,18.3267,18.3643,33300.0
2010-01-15 12:10:00,24.37,24.38,24.36,24.36,37500.0,18.3719,18.3794,18.3643,18.3643,37500.0
2010-01-15 12:15:00,24.36,24.39,24.35,24.38,21200.0,18.3643,18.387,18.3568,18.3794,21200.0
2010-01-15 12:20:00,24.37,24.39,24.36,24.38,45500.0,18.3719,18.387,18.3643,18.3794,45500.0
2010-01-15 12:25:00,24.37,24.39,24.37,24.37,15300.0,18.3719,18.387,18.3719,18.3719,15300.0
2010-01-15 12:30:00,24.37,24.43,24.37,24.43,71500.0,18.3719,18.4171,18.3719,18.4171,71500.0
2010-01-15 12:35:00,24.44,24.48,24.43,24.43,15100.0,18.4247,18.4548,18.4171,18.4171,15100.0
2010-01-15 12:40:00,24.43,24.44,24.4,24.41,21300.0,18.4171,18.4247,18.3945,18.402,21300.0
2010-01-15 12:45:00,24.41,24.43,24.4,24.42,43000.0,18.402,18.4171,18.3945,18.4096,43000.0
2010-01-15 12:50:00,24.42,24.42,24.41,24.42,35000.0,18.4096,18.4096,18.402,18.4096,35000.0
2010-01-15 12:55:00,24.42,24.46,24.41,24.45,17500.0,18.4096,18.4397,18.402,18.4322,17500.0
2010-01-15 13:00:00,24.45,24.46,24.45,24.46,17400.0,18.4322,18.4397,18.4322,18.4397,17400.0
2010-01-15 13:05:00,24.45,24.48,24.45,24.48,16700.0,18.4322,18.4548,18.4322,18.4548,16700.0
2010-01-15 13:10:00,24.47,24.5,24.47,24.5,12200.0,18.4473,18.4699,18.4473,18.4699,12200.0
2010-01-15 13:15:00,24.5,24.53,24.5,24.53,19200.0,18.4699,18.4925,18.4699,18.4925,19200.0
2010-01-15 13:20:00,24.53,24.53,24.5,24.5,34300.0,18.4925,18.4925,18.4699,18.4699,34300.0
2010-01-15 13:25:00,24.5,24.55,24.5,24.52,20800.0,18.4699,18.5076,18.4699,18.485,20800.0
2010-01-15 13:30:00,24.52,24.52,24.47,24.5,42700.0,18.485,18.485,18.4473,18.4699,42700.0
2010-01-15 13:35:00,24.5,24.5,24.49,24.5,46900.0,18.4699,18.4699,18.4624,18.4699,46900.0
2010-01-15 13:40:00,24.5,24.51,24.49,24.51,19400.0,18.4699,18.4774,18.4624,18.4774,19400.0
2010-01-15 13:45:00,24.51,24.56,24.51,24.54,45500.0,18.4774,18.5151,18.4774,18.5,45500.0
2010-01-15 13:50:00,24.54,24.54,24.49,24.5,27600.0,18.5,18.5,18.4624,18.4699,27600.0
2010-01-15 13:55:00,24.49,24.51,24.48,24.51,19500.0,18.4624,18.4774,18.4548,18.4774,19500.0
2010-01-15 14:00:00,24.52,24.53,24.51,24.52,31200.0,18.485,18.4925,18.4774,18.485,31200.0
2010-01-15 14:05:00,24.52,24.54,24.5,24.52,76300.0,18.485,18.5,18.4699,18.485,76300.0
2010-01-15 14:10:00,24.53,24.53,24.5,24.5,22900.0,18.4925,18.4925,18.4699,18.4699,22900.0
2010-01-15 14:15:00,24.5,24.5,24.37,24.44,100400.0,18.4699,18.4699,18.3719,18.4247,100400.0
2010-01-15 14:20:00,24.44,24.45,24.43,24.44,10500.0,18.4247,18.4322,18.4171,18.4247,10500.0
2010-01-15 14:25:00,24.44,24.46,24.42,24.45,26700.0,18.4247,18.4397,18.4096,18.4322,26700.0
2010-01-15 14:30:00,24.45,24.47,24.43,24.46,32400.0,18.4322,18.4473,18.4171,18.4397,32400.0
2010-01-15 14:35:00,24.46,24.5,24.44,24.5,46300.0,18.4397,18.4699,18.4247,18.4699,46300.0
2010-01-15 14:40:00,24.5,24.55,24.49,24.5,70700.0,18.4699,18.5076,18.4624,18.4699,70700.0
2010-01-15 14:45:00,24.49,24.5,24.4,24.41,32100.0,18.4624,18.4699,18.3945,18.402,32100.0
2010-01-15 14:50:00,24.41,24.44,24.39,24.43,24400.0,18.402,18.4247,18.387,18.4171,24400.0
2010-01-15 14:55:00,24.44,24.44,24.38,24.38,23500.0,18.4247,18.4247,18.3794,18.3794,23500.0
2010-01-15 15:00:00,24.39,24.43,24.38,24.43,38000.0,18.387,18.4171,18.3794,18.4171,38000.0
2010-01-15 15:05:00,24.42,24.44,24.38,24.39,42900.0,18.4096,18.4247,18.3794,18.387,42900.0
2010-01-15 15:10:00,24.39,24.46,24.38,24.46,73500.0,18.387,18.4397,18.3794,18.4397,73500.0
2010-01-15 15:15:00,24.45,24.46,24.43,24.46,69500.0,18.4322,18.4397,18.4171,18.4397,69500.0
2010-01-15 15:20:00,24.45,24.46,24.43,24.44,49900.0,18.4322,18.4397,18.4171,18.4247,49900.0
2010-01-15 15:25:00,24.44,24.45,24.42,24.43,34300.0,18.4247,18.4322,18.4096,18.4171,34300.0
2010-01-15 15:30:00,24.42,24.5,24.42,24.49,66000.0,18.4096,18.4699,18.4096,18.4624,66000.0
2010-01-15 15:35:00,24.5,24.5,24.42,24.43,61400.0,18.4699,18.4699,18.4096,18.4171,61400.0
2010-01-15 15:40:00,24.43,24.44,24.37,24.37,105600.0,18.4171,18.4247,18.3719,18.3719,105600.0
2010-01-15 15:45:00,24.38,24.39,24.33,24.35,181500.0,18.3794,18.387,18.3417,18.3568,181500.0
2010-01-15 15:50:00,24.35,24.43,24.35,24.41,182500.0,18.3568,18.4171,18.3568,18.402,182500.0
2010-01-15 15:55:00,24.41,24.42,24.35,24.41,236900.0,18.402,18.4096,18.3568,18.402,236900.0
2010-01-19 09:30:00,24.3,24.59,24.3,24.55,40200.0,18.3191,18.5377,18.3191,18.5076,40200.0
2010-01-19 09:35:00,24.53,24.73,24.52,24.62,75800.0,18.4925,18.6433,18.485,18.5604,75800.0
2010-01-19 09:40:00,24.61,24.71,24.61,24.63,35900.0,18.5528,18.6282,18.5528,18.5679,35900.0
2010-01-19 09:45:00,24.61,24.72,24.61,24.71,33300.0,18.5528,18.6357,18.5528,18.6282,33300.0
2010-01-19 09:50:00,24.69,24.7,24.65,24.66,15800.0,18.6131,18.6207,18.583,18.5905,15800.0
2010-01-19 09:55:00,24.65,24.69,24.61,24.62,32800.0,18.583,18.6131,18.5528,18.5604,32800.0
2010-01-19 10:00:00,24.62,24.65,24.58,24.58,35700.0,18.5604,18.583,18.5302,18.5302,35700.0
2010-01-19 10:05:00,24.58,24.66,24.58,24.64,36700.0,18.5302,18.5905,18.5302,18.5754,36700.0
2010-01-19 10:10:00,24.64,24.67,24.6,24.64,26600.0,18.5754,18.598,18.5453,18.5754,26600.0
2010-01-19 10:15:00,24.64,24.67,24.6,24.6,24900.0,18.5754,18.598,18.5453,18.5453,24900.0
2010-01-19 10:20:00,24.61,24.62,24.6,24.61,16100.0,18.5528,18.5604,18.5453,18.5528,16100.0
2010-01-19 10:25:00,24.6,24.7,24.6,24.7,45900.0,18.5453,18.6207,18.5453,18.6207,45900.0
2010-01-19 10:30:00,24.67,24.67,24.62,24.64,16600.0,18.598,18.598,18.5604,18.5754,16600.0
2010-01-19 10:35:00,24.62,24.63,24.6,24.6,16200.0,18.5604,18.5679,18.5453,18.5453,16200.0
2010-01-19 10:40:00,24.61,24.73,24.61,24.7,37100.0,18.5528,18.6433,18.5528,18.6207,37100.0
2010-01-19 10:45:00,24.7,24.73,24.7,24.73,26200.0,18.6207,18.6433,18.6207,18.6433,26200.0
2010-01-19 10:50:00,24.74,24.8,24.74,24.78,23100.0,18.6508,18.6961,18.6508,18.681,23100.0
2010-01-19 10:55:00,24.77,24.78,24.75,24.75,21200.0,18.6734,18.681,18.6584,18.6584,21200.0
2010-01-19 11:00:00,24.76,24.78,24.74,24.74,41400.0,18.6659,18.681,18.6508,18.6508,41400.0
2010-01-19 11:05:00,24.75,24.75,24.73,24.74,15300.0,18.6584,18.6584,18.6433,18.6508,15300.0
2010-01-19 11:10:00,24.74,24.74,24.67,24.69,27900.0,18.6508,18.6508,18.598,18.6131,27900.0
2010-01-19 11:15:00,24.69,24.69,24.67,24.68,17400.0,18.6131,18.6131,18.598,18.6056,17400.0
2010-01-19 11:20:00,24.68,24.69,24.66,24.68,14900.0,18.6056,18.6131,18.5905,18.6056,14900.0
2010-01-19 11:25:00,24.68,24.69,24.63,24.65,21500.0,18.6056,18.6131,18.5679,18.583,21500.0
2010-01-19 11:30:00,24.65,24.75,24.65,24.74,39100.0,18.583,18.6584,18.583,18.6508,39100.0
2010-01-19 11:35:00,24.75,24.76,24.67,24.7,293300.0,18.6584,18.6659,18.598,18.6207,293300.0
2010-01-19 11:40:00,24.7,24.76,24.7,24.76,28600.0,18.6207,18.6659,18.6207,18.6659,28600.0
2010-01-19 11:45:00,24.76,24.85,24.76,24.84,49300.0,18.6659,18.7337,18.6659,18.7262,49300.0
2010-01-19 11:50:00,24.85,24.92,24.84,24.91,39300.0,18.7337,18.7865,18.7262,18.779,39300.0
2010-01-19 11:55:00,24.91,24.92,24.86,24.88,36500.0,18.779,18.7865,18.7413,18.7564,36500.0
2010-01-19 12:00:00,24.88,24.94,24.88,24.92,41600.0,18.7564,18.8016,18.7564,18.7865,41600.0
2010-01-19 12:05:00,24.93,24.95,24.92,24.93,19100.0,18.7941,18.8091,18.7865,18.7941,19100.0
2010-01-19 12:10:00,24.93,24.95,24.93,24.95,31200.0,18.7941,18.8091,18.7941,18.8091,31200.0
2010-01-19 12:15:00,24.95,24.95,24.92,24.95,28400.0,18.8091,18.8091,18.7865,18.8091,28400.0
2010-01-19 12:20:00,24.95,24.95,24.91,24.95,65300.0,18.8091,18.8091,18.779,18.8091,65300.0
2010-01-19 12:25:00,24.95,24.95,24.8,24.81,55900.0,18.8091,18.8091,18.6961,18.7036,55900.0
2010-01-19 12:30:00,24.8,24.91,24.8,24.8,70300.0,18.6961,18.779,18.6961,18.6961,70300.0
2010-01-19 12:35:00,24.8,24.8,24.73,24.73,46400.0,18.6961,18.6961,18.6433,18.6433,46400.0
2010-01-19 12:40:00,24.72,24.77,24.69,24.77,37200.0,18.6357,18.6734,18.6131,18.6734,37200.0
2010-01-19 12:45:00,24.77,24.84,24.77,24.82,12100.0,18.6734,18.7262,18.6734,18.7111,12100.0
2010-01-19 12:50:00,24.82,24.88,24.82,24.86,13400.0,18.7111,18.7564,18.7111,18.7413,13400.0
2010-01-19 12:55:00,24.87,24.89,24.8,24.81,23300.0,18.7488,18.7639,18.6961,18.7036,23300.0
2010-01-19 13:00:00,24.8,24.8,24.74,24.74,31700.0,18.6961,18.6961,18.6508,18.6508,31700.0
2010-01-19 13:05:00,24.74,24.76,24.73,24.74,19400.0,18.6508,18.6659,18.6433,18.6508,19400.0
2010-01-19 13:10:00,24.74,24.75,24.74,24.74,18200.0,18.6508,18.6584,18.6508,18.6508,18200.0
2010-01-19 13:15:00,24.74,24.75,24.73,24.75,21500.0,18.6508,18.6584,18.6433,18.6584,21500.0
2010-01-19 13:20:00,24.75,24.76,24.72,24.72,25600.0,18.6584,18.6659,18.6357,18.6357,25600.0
2010-01-19 13:25:00,24.72,24.72,24.69,24.72,35900.0,18.6357,18.6357,18.6131,18.6357,35900.0
2010-01-19 13:30:00,24.73,24.73,24.69,24.72,90300.0,18.6433,18.6433,18.6131,18.6357,90300.0
2010-01-19 13:35:00,24.72,24.72,24.69,24.71,40700.0,18.6357,18.6357,18.6131,18.6282,40700.0
2010-01-19 13:40:00,24.72,24.73,24.71,24.72,11900.0,18.6357,18.6433,18.6282,18.6357,11900.0
2010-01-19 13:45:00,24.73,24.74,24.72,24.74,9900.0,18.6433,18.6508,18.6357,18.6508,9900.0
2010-01-19 13:50:00,24.74,24.74,24.71,24.73,21700.0,18.6508,18.6508,18.6282,18.6433,21700.0
2010-01-19 13:55:00,24.73,24.74,24.72,24.74,11100.0,18.6433,18.6508,18.6357,18.6508,11100.0
2010-01-19 14:00:00,24.74,24.74,24.7,24.72,19100.0,18.6508,18.6508,18.6207,18.6357,19100.0
2010-01-19 14:05:00,24.72,24.73,24.7,24.73,39700.0,18.6357,18.6433,18.6207,18.6433,39700.0
2010-01-19 14:10:00,24.73,24.73,24.72,24.73,9000.0,18.6433,18.6433,18.6357,18.6433,9000.0
2010-01-19 14:15:00,24.72,24.72,24.7,24.72,29200.0,18.6357,18.6357,18.6207,18.6357,29200.0
2010-01-19 14:20:00,24.71,24.73,24.69,24.72,33900.0,18.6282,18.6433,18.6131,18.6357,33900.0
2010-01-19 14:25:00,24.72,24.74,24.72,24.74,12600.0,18.6357,18.6508,18.6357,18.6508,12600.0
2010-01-19 14:30:00,24.74,24.75,24.73,24.74,17000.0,18.6508,18.6584,18.6433,18.6508,17000.0
2010-01-19 14:35:00,24.75,24.84,24.75,24.84,22800.0,18.6584,18.7262,18.6584,18.7262,22800.0
2010-01-19 14:40:00,24.84,24.89,24.84,24.89,15400.0,18.7262,18.7639,18.7262,18.7639,15400.0
2010-01-19 14:45:00,24.88,24.92,24.88,24.92,27200.0,18.7564,18.7865,18.7564,18.7865,27200.0
2010-01-19 14:50:00,24.92,24.98,24.92,24.98,35400.0,18.7865,18.8317,18.7865,18.8317,35400.0
2010-01-19 14:55:00,24.99,25.0,24.97,25.0,33800.0,18.8393,18.8468,18.8242,18.8468,33800.0
2010-01-19 15:00:00,25.0,25.03,24.93,24.94,46700.0,18.8468,18.8694,18.7941,18.8016,46700.0
2010-01-19 15:05:00,24.93,24.97,24.9,24.91,62300.0,18.7941,18.8242,18.7714,18.779,62300.0
2010-01-19 15:10:00,24.91,24.91,24.84,24.85,32600.0,18.779,18.779,18.7262,18.7337,32600.0
2010-01-19 15:15:00,24.84,24.86,24.79,24.86,36400.0,18.7262,18.7413,18.6885,18.7413,36400.0
2010-01-19 15:20:00,24.86,24.9,24.82,24.9,83200.0,18.7413,18.7714,18.7111,18.7714,83200.0
2010-01-19 15:25:00,24.9,24.98,24.9,24.98,48200.0,18.7714,18.8317,18.7714,18.8317,48200.0
2010-01-19 15:30:00,24.97,25.0,24.96,25.0,42800.0,18.8242,18.8468,18.8167,18.8468,42800.0
2010-01-19 15:35:00,25.0,25.07,24.99,25.05,56300.0,18.8468,18.8996,18.8393,18.8845,56300.0
2010-01-19 15:40:00,25.06,25.12,25.05,25.1,91600.0,18.8921,18.9373,18.8845,18.9222,91600.0
2010-01-19 15:45:00,25.1,25.11,25.07,25.1,87500.0,18.9222,18.9298,18.8996,18.9222,87500.0
2010-01-19 15:50:00,25.1,25.12,25.08,25.1,111800.0,18.9222,18.9373,18.9071,18.9222,111800.0
2010-01-19 15:55:00,25.09,25.15,25.09,25.14,131200.0,18.9147,18.9599,18.9147,18.9524,131200.0
2010-01-20 09:30:00,25.04,25.05,24.89,25.0,64100.0,18.877,18.8845,18.7639,18.8468,64100.0
2010-01-20 09:35:00,24.99,25.02,24.84,24.88,60300.0,18.8393,18.8619,18.7262,18.7564,60300.0
2010-01-20 09:40:00,24.86,24.86,24.66,24.69,31800.0,18.7413,18.7413,18.5905,18.6131,31800.0
2010-01-20 09:45:00,24.67,24.78,24.67,24.77,54200.0,18.598,18.681,18.598,18.6734,54200.0
2010-01-20 09:50:00,24.76,24.88,24.76,24.85,35400.0,18.6659,18.7564,18.6659,18.7337,35400.0
2010-01-20 09:55:00,24.86,24.88,24.84,24.84,42500.0,18.7413,18.7564,18.7262,18.7262,42500.0
2010-01-20 10:00:00,24.84,24.84,24.77,24.8,29800.0,18.7262,18.7262,18.6734,18.6961,29800.0
2010-01-20 10:05:00,24.81,24.83,24.6,24.8,179400.0,18.7036,18.7187,18.5453,18.6961,179400.0
2010-01-20 10:10:00,24.8,24.85,24.74,24.75,61000.0,18.6961,18.7337,18.6508,18.6584,61000.0
2010-01-20 10:15:00,24.75,24.82,24.7,24.75,52200.0,18.6584,18.7111,18.6207,18.6584,52200.0
2010-01-20 10:20:00,24.74,24.74,24.63,24.66,48200.0,18.6508,18.6508,18.5679,18.5905,48200.0
2010-01-20 10:25:00,24.69,24.69,24.6,24.65,52500.0,18.6131,18.6131,18.5453,18.583,52500.0
2010-01-20 10:30:00,24.65,24.66,24.58,24.61,26000.0,18.583,18.5905,18.5302,18.5528,26000.0
2010-01-20 10:35:00,24.61,24.64,24.58,24.63,20900.0,18.5528,18.5754,18.5302,18.5679,20900.0
2010-01-20 10:40:00,24.62,24.68,24.6,24.65,24300.0,18.5604,18.6056,18.5453,18.583,24300.0
2010-01-20 10:45:00,24.66,24.66,24.56,24.58,40000.0,18.5905,18.5905,18.5151,18.5302,40000.0
2010-01-20 10:50:00,24.58,24.6,24.55,24.57,16400.0,18.5302,18.5453,18.5076,18.5227,16400.0
2010-01-20 10:55:00,24.57,24.6,24.5,24.54,39700.0,18.5227,18.5453,18.4699,18.5,39700.0
2010-01-20 11:00:00,24.55,24.6,24.54,24.55,18500.0,18.5076,18.5453,18.5,18.5076,18500.0
2010-01-20 11:05:00,24.54,24.6,24.53,24.57,12900.0,18.5,18.5453,18.4925,18.5227,12900.0
2010-01-20 11:10:00,24.56,24.66,24.55,24.64,26800.0,18.5151,18.5905,18.5076,18.5754,26800.0
2010-01-20 11:15:00,24.66,24.72,24.64,24.7,8500.0,18.5905,18.6357,18.5754,18.6207,8500.0
2010-01-20 11:20:00,24.7,24.7,24.62,24.62,28100.0,18.6207,18.6207,18.5604,18.5604,28100.0
2010-01-20 11:25:00,24.61,24.62,24.6,24.62,4700.0,18.5528,18.5604,18.5453,18.5604,4700.0
2010-01-20 11:30:00,24.62,24.63,24.6,24.63,12500.0,18.5604,18.5679,18.5453,18.5679,12500.0
2010-01-20 11:35:00,24.63,24.65,24.62,24.63,8600.0,18.5679,18.583,18.5604,18.5679,8600.0
2010-01-20 11:40:00,24.63,24.65,24.6,24.6,28600.0,18.5679,18.583,18.5453,18.5453,28600.0
2010-01-20 11:45:00,24.6,24.63,24.59,24.6,27600.0,18.5453,18.5679,18.5377,18.5453,27600.0
2010-01-20 11:50:00,24.6,24.6,24.59,24.59,6300.0,18.5453,18.5453,18.5377,18.5377,6300.0
2010-01-20 11:55:00,24.6,24.6,24.59,24.6,9000.0,18.5453,18.5453,18.5377,18.5453,9000.0
2010-01-20 12:00:00,24.6,24.61,24.59,24.59,18900.0,18.5453,18.5528,18.5377,18.5377,18900.0
2010-01-20 12:05:00,24.61,24.71,24.59,24.6,48700.0,18.5528,18.6282,18.5377,18.5453,48700.0
2010-01-20 12:10:00,24.6,24.62,24.6,24.6,27300.0,18.5453,18.5604,18.5453,18.5453,27300.0
2010-01-20 12:15:00,24.6,24.6,24.59,24.6,10900.0,18.5453,18.5453,18.5377,18.5453,10900.0
2010-01-20 12:20:00,24.6,24.63,24.59,24.63,16200.0,18.5453,18.5679,18.5377,18.5679,16200.0
2010-01-20 12:25:00,24.63,24.64,24.59,24.59,20700.0,18.5679,18.5754,18.5377,18.5377,20700.0
2010-01-20 12:30:00,24.6,24.65,24.6,24.63,210100.0,18.5453,18.583,18.5453,18.5679,210100.0
2010-01-20 12:35:00,24.64,24.72,24.63,24.71,30500.0,18.5754,18.6357,18.5679,18.6282,30500.0
2010-01-20 12:40:00,24.72,24.75,24.67,24.67,56500.0,18.6357,18.6584,18.598,18.598,56500.0
2010-01-20 12:45:00,24.67,24.67,24.64,24.65,22200.0,18.598,18.598,18.5754,18.583,22200.0
2010-01-20 12:50:00,24.65,24.68,24.64,24.67,19400.0,18.583,18.6056,18.5754,18.598,19400.0
2010-01-20 12:55:00,24.67,24.67,24.64,24.66,29500.0,18.598,18.598,18.5754,18.5905,29500.0
2010-01-20 13:00:00,24.66,24.75,24.65,24.71,109300.0,18.5905,18.6584,18.583,18.6282,109300.0
2010-01-20 13:05:00,24.71,24.73,24.65,24.7,28600.0,18.6282,18.6433,18.583,18.6207,28600.0
2010-01-20 13:10:00,24.7,24.71,24.61,24.61,41300.0,18.6207,18.6282,18.5528,18.5528,41300.0
2010-01-20 13:15:00,24.61,24.67,24.59,24.6,60800.0,18.5528,18.598,18.5377,18.5453,60800.0
2010-01-20 13:20:00,24.6,24.65,24.59,24.65,41500.0,18.5453,18.583,18.5377,18.583,41500.0
2010-01-20 13:25:00,24.64,24.68,24.63,24.68,11700.0,18.5754,18.6056,18.5679,18.6056,11700.0
2010-01-20 13:30:00,24.68,24.75,24.65,24.75,28000.0,18.6056,18.6584,18.583,18.6584,28000.0
2010-01-20 13:35:00,24.75,24.75,24.71,24.74,18700.0,18.6584,18.6584,18.6282,18.6508,18700.0
2010-01-20 13:40:00,24.74,24.76,24.73,24.75,24600.0,18.6508,18.6659,18.6433,18.6584,24600.0
2010-01-20 13:45:00,24.74,24.75,24.69,24.69,17900.0,18.6508,18.6584,18.6131,18.6131,17900.0
2010-01-20 13:50:00,24.69,24.72,24.69,24.69,24700.0,18.6131,18.6357,18.6131,18.6131,24700.0
2010-01-20 13:55:00,24.69,24.7,24.69,24.7,13600.0,18.6131,18.6207,18.6131,18.6207,13600.0
2010-01-20 14:00:00,24.69,24.69,24.62,24.62,26500.0,18.6131,18.6131,18.5604,18.5604,26500.0
2010-01-20 14:05:00,24.61,24.62,24.6,24.6,18400.0,18.5528,18.5604,18.5453,18.5453,18400.0
2010-01-20 14:10:00,24.6,24.61,24.55,24.57,42000.0,18.5453,18.5528,18.5076,18.5227,42000.0
2010-01-20 14:15:00,24.57,24.6,24.56,24.6,17800.0,18.5227,18.5453,18.5151,18.5453,17800.0
2010-01-20 14:20:00,24.6,24.61,24.57,24.6,27900.0,18.5453,18.5528,18.5227,18.5453,27900.0
2010-01-20 14:25:00,24.61,24.65,24.59,24.59,42900.0,18.5528,18.583,18.5377,18.5377,42900.0
2010-01-20 14:30:00,24.59,24.61,24.59,24.61,16000.0,18.5377,18.5528,18.5377,18.5528,16000.0
2010-01-20 14:35:00,24.61,24.63,24.59,24.6,36800.0,18.5528,18.5679,18.5377,18.5453,36800.0
2010-01-20 14:40:00,24.6,24.7,24.59,24.69,37900.0,18.5453,18.6207,18.5377,18.6131,37900.0
2010-01-20 14:45:00,24.69,24.69,24.6,24.6,28200.0,18.6131,18.6131,18.5453,18.5453,28200.0
2010-01-20 14:50:00,24.6,24.66,24.59,24.63,19500.0,18.5453,18.5905,18.5377,18.5679,19500.0
2010-01-20 14:55:00,24.63,24.63,24.59,24.61,16200.0,18.5679,18.5679,18.5377,18.5528,16200.0
2010-01-20 15:00:00,24.62,24.67,24.59,24.65,58200.0,18.5604,18.598,18.5377,18.583,58200.0
2010-01-20 15:05:00,24.66,24.67,24.64,24.65,35800.0,18.5905,18.598,18.5754,18.583,35800.0
2010-01-20 15:10:00,24.65,24.68,24.63,24.66,44900.0,18.583,18.6056,18.5679,18.5905,44900.0
2010-01-20 15:15:00,24.66,24.67,24.64,24.64,21600.0,18.5905,18.598,18.5754,18.5754,21600.0
2010-01-20 15:20:00,24.65,24.75,24.63,24.74,51900.0,18.583,18.6584,18.5679,18.6508,51900.0
2010-01-20 15:25:00,24.74,24.75,24.72,24.75,26700.0,18.6508,18.6584,18.6357,18.6584,26700.0
2010-01-20 15:30:00,24.75,24.76,24.73,24.74,69800.0,18.6584,18.6659,18.6433,18.6508,69800.0
2010-01-20 15:35:00,24.75,24.76,24.7,24.7,85900.0,18.6584,18.6659,18.6207,18.6207,85900.0
2010-01-20 15:40:00,24.7,24.71,24.66,24.67,63700.0,18.6207,18.6282,18.5905,18.598,63700.0
2010-01-20 15:45:00,24.67,24.68,24.62,24.66,140000.0,18.598,18.6056,18.5604,18.5905,140000.0
2010-01-20 15:50:00,24.65,24.71,24.65,24.68,102300.0,18.583,18.6282,18.583,18.6056,102300.0
2010-01-20 15:55:00,24.68,24.73,24.65,24.65,305300.0,18.6056,18.6433,18.583,18.583,305300.0
2010-01-21 09:30:00,24.63,24.8,24.63,24.67,14100.0,18.5679,18.6961,18.5679,18.598,14100.0
2010-01-21 09:35:00,24.64,24.74,24.64,24.7,11400.0,18.5754,18.6508,18.5754,18.6207,11400.0
2010-01-21 09:40:00,24.69,24.7,24.58,24.58,6600.0,18.6131,18.6207,18.5302,18.5302,6600.0
2010-01-21 09:45:00,24.56,24.56,24.48,24.52,20500.0,18.5151,18.5151,18.4548,18.485,20500.0
2010-01-21 09:50:00,24.54,24.74,24.54,24.73,22300.0,18.5,18.6508,18.5,18.6433,22300.0
2010-01-21 09:55:00,24.73,24.81,24.73,24.74,21000.0,18.6433,18.7036,18.6433,18.6508,21000.0
2010-01-21 10:00:00,24.76,24.84,24.73,24.83,23800.0,18.6659,18.7262,18.6433,18.7187,23800.0
2010-01-21 10:05:00,24.83,24.84,24.79,24.82,25900.0,18.7187,18.7262,18.6885,18.7111,25900.0
2010-01-21 10:10:00,24.82,24.83,24.8,24.8,13500.0,18.7111,18.7187,18.6961,18.6961,13500.0
2010-01-21 10:15:00,24.8,24.82,24.79,24.81,12800.0,18.6961,18.7111,18.6885,18.7036,12800.0
2010-01-21 10:20:00,24.81,24.81,24.62,24.62,31300.0,18.7036,18.7036,18.5604,18.5604,31300.0
2010-01-21 10:25:00,24.63,24.65,24.57,24.6,58600.0,18.5679,18.583,18.5227,18.5453,58600.0
2010-01-21 10:30:00,24.6,24.6,24.44,24.48,57400.0,18.5453,18.5453,18.4247,18.4548,57400.0
2010-01-21 10:35:00,24.49,24.54,24.48,24.48,36400.0,18.4624,18.5,18.4548,18.4548,36400.0
2010-01-21 10:40:00,24.48,24.52,24.44,24.49,32200.0,18.4548,18.485,18.4247,18.4624,32200.0
2010-01-21 10:45:00,24.5,24.58,24.5,24.55,47100.0,18.4699,18.5302,18.4699,18.5076,47100.0
2010-01-21 10:50:00,24.56,24.62,24.5,24.5,22100.0,18.5151,18.5604,18.4699,18.4699,22100.0
2010-01-21 10:55:00,24.51,24.61,24.5,24.59,34700.0,18.4774,18.5528,18.4699,18.5377,34700.0
2010-01-21 11:00:00,24.59,24.62,24.54,24.54,49600.0,18.5377,18.5604,18.5,18.5,49600.0
2010-01-21 11:05:00,24.54,24.54,24.47,24.5,26700.0,18.5,18.5,18.4473,18.4699,26700.0
2010-01-21 11:10:00,24.51,24.53,24.47,24.47,20500.0,18.4774,18.4925,18.4473,18.4473,20500.0
2010-01-21 11:15:00,24.47,24.48,24.43,24.46,16700.0,18.4473,18.4548,18.4171,18.4397,16700.0
2010-01-21 11:20:00,24.47,24.47,24.45,24.46,7900.0,18.4473,18.4473,18.4322,18.4397,7900.0
2010-01-21 11:25:00,24.45,24.45,24.41,24.42,10500.0,18.4322,18.4322,18.402,18.4096,10500.0
2010-01-21 11:30:00,24.43,24.46,24.38,24.41,15500.0,18.4171,18.4397,18.3794,18.402,15500.0
2010-01-21 11:35:00,24.4,24.42,24.27,24.31,41300.0,18.3945,18.4096,18.2965,18.3267,41300.0
2010-01-21 11:40:00,24.31,24.32,24.15,24.15,25300.0,18.3267,18.3342,18.206,18.206,25300.0
2010-01-21 11:45:00,24.14,24.2,24.11,24.14,52200.0,18.1985,18.2437,18.1759,18.1985,52200.0
2010-01-21 11:50:00,24.14,24.24,24.14,24.2,24300.0,18.1985,18.2739,18.1985,18.2437,24300.0
2010-01-21 11:55:00,24.19,24.19,24.11,24.12,18200.0,18.2362,18.2362,18.1759,18.1834,18200.0
2010-01-21 12:00:00,24.13,24.15,24.08,24.15,24400.0,18.191,18.206,18.1533,18.206,24400.0
2010-01-21 12:05:00,24.15,24.19,24.14,24.17,30100.0,18.206,18.2362,18.1985,18.2211,30100.0
2010-01-21 12:10:00,24.17,24.25,24.17,24.24,15300.0,18.2211,18.2814,18.2211,18.2739,15300.0
2010-01-21 12:15:00,24.24,24.24,24.18,24.19,16100.0,18.2739,18.2739,18.2287,18.2362,16100.0
2010-01-21 12:20:00,24.19,24.21,24.17,24.17,9500.0,18.2362,18.2513,18.2211,18.2211,9500.0
2010-01-21 12:25:00,24.17,24.17,24.11,24.12,10300.0,18.2211,18.2211,18.1759,18.1834,10300.0
2010-01-21 12:30:00,24.12,24.12,24.07,24.09,35000.0,18.1834,18.1834,18.1457,18.1608,35000.0
2010-01-21 12:35:00,24.1,24.1,24.02,24.04,35200.0,18.1683,18.1683,18.108,18.1231,35200.0
2010-01-21 12:40:00,24.04,24.12,24.01,24.1,56900.0,18.1231,18.1834,18.1005,18.1683,56900.0
2010-01-21 12:45:00,24.1,24.15,24.1,24.14,21300.0,18.1683,18.206,18.1683,18.1985,21300.0
2010-01-21 12:50:00,24.14,24.15,24.11,24.14,37900.0,18.1985,18.206,18.1759,18.1985,37900.0
2010-01-21 12:55:00,24.14,24.16,24.13,24.16,23000.0,18.1985,18.2136,18.191,18.2136,23000.0
2010-01-21 13:00:00,24.16,24.17,24.09,24.1,57100.0,18.2136,18.2211,18.1608,18.1683,57100.0
2010-01-21 13:05:00,24.09,24.17,24.09,24.14,35900.0,18.1608,18.2211,18.1608,18.1985,35900.0
2010-01-21 13:10:00,24.14,24.18,24.13,24.17,18700.0,18.1985,18.2287,18.191,18.2211,18700.0
2010-01-21 13:15:00,24.18,24.2,24.17,24.19,15100.0,18.2287,18.2437,18.2211,18.2362,15100.0
2010-01-21 13:20:00,24.17,24.22,24.17,24.22,12700.0,18.2211,18.2588,18.2211,18.2588,12700.0
2010-01-21 13:25:00,24.22,24.22,24.17,24.18,14100.0,18.2588,18.2588,18.2211,18.2287,14100.0
2010-01-21 13:30:00,24.18,24.19,24.16,24.17,17300.0,18.2287,18.2362,18.2136,18.2211,17300.0
2010-01-21 13:35:00,24.17,24.18,24.11,24.15,87900.0,18.2211,18.2287,18.1759,18.206,87900.0
2010-01-21 13:40:00,24.15,24.17,24.12,24.15,32400.0,18.206,18.2211,18.1834,18.206,32400.0
2010-01-21 13:45:00,24.16,24.17,24.1,24.1,53200.0,18.2136,18.2211,18.1683,18.1683,53200.0
2010-01-21 13:50:00,24.1,24.12,24.08,24.11,42500.0,18.1683,18.1834,18.1533,18.1759,42500.0
2010-01-21 13:55:00,24.11,24.13,24.1,24.13,13100.0,18.1759,18.191,18.1683,18.191,13100.0
2010-01-21 14:00:00,24.13,24.16,24.09,24.1,31700.0,18.191,18.2136,18.1608,18.1683,31700.0
2010-01-21 14:05:00,24.1,24.11,24.06,24.08,21800.0,18.1683,18.1759,18.1382,18.1533,21800.0
2010-01-21 14:10:00,24.07,24.11,24.07,24.09,27200.0,18.1457,18.1759,18.1457,18.1608,27200.0
2010-01-21 14:15:00,24.08,24.11,24.08,24.1,20100.0,18.1533,18.1759,18.1533,18.1683,20100.0
2010-01-21 14:20:00,24.1,24.13,24.07,24.13,29600.0,18.1683,18.191,18.1457,18.191,29600.0
2010-01-21 14:25:00,24.12,24.26,24.12,24.22,69300.0,18.1834,18.289,18.1834,18.2588,69300.0
2010-01-21 14:30:00,24.21,24.31,24.21,24.3,59500.0,18.2513,18.3267,18.2513,18.3191,59500.0
2010-01-21 14:35:00,24.3,24.32,24.28,24.29,29000.0,18.3191,18.3342,18.304,18.3116,29000.0
2010-01-21 14:40:00,24.28,24.3,24.21,24.22,20200.0,18.304,18.3191,18.2513,18.2588,20200.0
2010-01-21 14:45:00,24.22,24.23,24.16,24.16,16500.0,18.2588,18.2663,18.2136,18.2136,16500.0
2010-01-21 14:50:00,24.16,24.19,24.15,24.15,21500.0,18.2136,18.2362,18.206,18.206,21500.0
2010-01-21 14:55:00,24.15,24.15,24.11,24.15,25500.0,18.206,18.206,18.1759,18.206,25500.0
2010-01-21 15:00:00,24.15,24.15,24.1,24.1,26700.0,18.206,18.206,18.1683,18.1683,26700.0
2010-01-21 15:05:00,24.09,24.09,24.04,24.08,39500.0,18.1608,18.1608,18.1231,18.1533,39500.0
2010-01-21 15:10:00,24.08,24.09,24.03,24.06,29500.0,18.1533,18.1608,18.1156,18.1382,29500.0
2010-01-21 15:15:00,24.06,24.06,24.02,24.02,27100.0,18.1382,18.1382,18.108,18.108,27100.0
2010-01-21 15:20:00,24.02,24.03,24.0,24.02,52700.0,18.108,18.1156,18.093,18.108,52700.0
2010-01-21 15:25:00,24.01,24.04,24.0,24.01,71900.0,18.1005,18.1231,18.093,18.1005,71900.0
2010-01-21 15:30:00,24.0,24.08,24.0,24.06,52600.0,18.093,18.1533,18.093,18.1382,52600.0
2010-01-21 15:35:00,24.06,24.06,24.02,24.03,38800.0,18.1382,18.1382,18.108,18.1156,38800.0
2010-01-21 15:40:00,24.03,24.07,24.01,24.03,94600.0,18.1156,18.1457,18.1005,18.1156,94600.0
2010-01-21 15:45:00,24.03,24.13,24.02,24.1,98500.0,18.1156,18.191,18.108,18.1683,98500.0
2010-01-21 15:50:00,24.09,24.1,24.02,24.03,91600.0,18.1608,18.1683,18.108,18.1156,91600.0
2010-01-21 15:55:00,24.03,24.03,23.99,23.99,147200.0,18.1156,18.1156,18.0854,18.0854,147200.0
2010-01-22 09:30:00,25.17,25.44,25.08,25.39,348600.0,18.975,19.1785,18.9071,19.1408,348600.0
2010-01-22 09:35:00,25.41,25.54,25.2,25.21,599300.0,19.1559,19.2539,18.9976,19.0051,599300.0
2010-01-22 09:40:00,25.22,25.29,24.9,24.95,615400.0,19.0127,19.0655,18.7714,18.8091,615400.0
2010-01-22 09:45:00,24.95,25.02,24.91,24.99,383200.0,18.8091,18.8619,18.779,18.8393,383200.0
2010-01-22 09:50:00,24.99,25.2,24.99,25.15,316200.0,18.8393,18.9976,18.8393,18.9599,316200.0
2010-01-22 09:55:00,25.15,25.19,25.03,25.06,412100.0,18.9599,18.9901,18.8694,18.8921,412100.0
2010-01-22 10:00:00,25.07,25.17,24.98,25.0,572400.0,18.8996,18.975,18.8317,18.8468,572400.0
2010-01-22 10:05:00,25.0,25.02,24.79,24.81,312500.0,18.8468,18.8619,18.6885,18.7036,312500.0
2010-01-22 10:10:00,24.79,25.0,24.76,24.95,302500.0,18.6885,18.8468,18.6659,18.8091,302500.0
2010-01-22 10:15:00,24.95,25.0,24.9,24.96,191100.0,18.8091,18.8468,18.7714,18.8167,191100.0
2010-01-22 10:20:00,24.95,24.97,24.87,24.94,223200.0,18.8091,18.8242,18.7488,18.8016,223200.0
2010-01-22 10:25:00,24.95,25.03,24.89,25.01,245500.0,18.8091,18.8694,18.7639,18.8544,245500.0
2010-01-22 10:30:00,24.99,25.01,24.97,25.0,349500.0,18.8393,18.8544,18.8242,18.8468,349500.0
2010-01-22 10:35:00,25.0,25.08,24.98,25.04,416100.0,18.8468,18.9071,18.8317,18.877,416100.0
2010-01-22 10:40:00,25.04,25.11,25.04,25.1,300400.0,18.877,18.9298,18.877,18.9222,300400.0
2010-01-22 10:45:00,25.1,25.1,25.08,25.08,136100.0,18.9222,18.9222,18.9071,18.9071,136100.0
2010-01-22 10:50:00,25.08,25.14,25.04,25.09,316000.0,18.9071,18.9524,18.877,18.9147,316000.0
2010-01-22 10:55:00,25.08,25.08,25.03,25.07,117600.0,18.9071,18.9071,18.8694,18.8996,117600.0
2010-01-22 11:00:00,25.07,25.15,25.04,25.15,201500.0,18.8996,18.9599,18.877,18.9599,201500.0
2010-01-22 11:05:00,25.15,25.16,25.14,25.15,98800.0,18.9599,18.9674,18.9524,18.9599,98800.0
2010-01-22 11:10:00,25.15,25.15,25.04,25.14,198300.0,18.9599,18.9599,18.877,18.9524,198300.0
2010-01-22 11:15:00,25.14,25.15,25.14,25.15,74000.0,18.9524,18.9599,18.9524,18.9599,74000.0
2010-01-22 11:20:00,25.15,25.15,25.14,25.15,50800.0,18.9599,18.9599,18.9524,18.9599,50800.0
2010-01-22 11:25:00,25.14,25.24,25.13,25.2,401500.0,18.9524,19.0278,18.9448,18.9976,401500.0
2010-01-22 11:30:00,25.2,25.2,25.14,25.15,143900.0,18.9976,18.9976,18.9524,18.9599,143900.0
2010-01-22 11:35:00,25.15,25.2,25.13,25.14,217400.0,18.9599,18.9976,18.9448,18.9524,217400.0
2010-01-22 11:40:00,25.14,25.16,25.14,25.15,56300.0,18.9524,18.9674,18.9524,18.9599,56300.0
2010-01-22 11:45:00,25.15,25.24,25.14,25.24,384700.0,18.9599,19.0278,18.9524,19.0278,384700.0
2010-01-22 11:50:00,25.24,25.25,25.19,25.22,69600.0,19.0278,19.0353,18.9901,19.0127,69600.0
2010-01-22 11:55:00,25.22,25.25,25.21,25.25,58100.0,19.0127,19.0353,19.0051,19.0353,58100.0
2010-01-22 12:00:00,25.25,25.25,25.22,25.25,92600.0,19.0353,19.0353,19.0127,19.0353,92600.0
2010-01-22 12:05:00,25.25,25.25,25.23,25.24,125600.0,19.0353,19.0353,19.0202,19.0278,125600.0
2010-01-22 12:10:00,25.24,25.29,25.23,25.24,1590800.0,19.0278,19.0655,19.0202,19.0278,1590800.0
2010-01-22 12:15:00,25.24,25.26,25.15,25.24,111500.0,19.0278,19.0428,18.9599,19.0278,111500.0
2010-01-22 12:20:00,25.25,25.29,25.23,25.24,89500.0,19.0353,19.0655,19.0202,19.0278,89500.0
2010-01-22 12:25:00,25.23,25.29,25.22,25.28,66200.0,19.0202,19.0655,19.0127,19.0579,66200.0
2010-01-22 12:30:00,25.28,25.3,25.24,25.24,134700.0,19.0579,19.073,19.0278,19.0278,134700.0
2010-01-22 12:35:00,25.25,25.27,25.23,25.24,55000.0,19.0353,19.0504,19.0202,19.0278,55000.0
2010-01-22 12:40:00,25.23,25.25,25.19,25.22,97300.0,19.0202,19.0353,18.9901,19.0127,97300.0
2010-01-22 12:45:00,25.22,25.22,25.12,25.16,105300.0,19.0127,19.0127,18.9373,18.9674,105300.0
2010-01-22 12:50:00,25.15,25.19,25.1,25.13,125700.0,18.9599,18.9901,18.9222,18.9448,125700.0
2010-01-22 12:55:00,25.13,25.14,25.01,25.01,99800.0,18.9448,18.9524,18.8544,18.8544,99800.0
2010-01-22 13:00:00,25.01,25.08,25.01,25.05,95200.0,18.8544,18.9071,18.8544,18.8845,95200.0
2010-01-22 13:05:00,25.04,25.05,25.01,25.02,77600.0,18.877,18.8845,18.8544,18.8619,77600.0
2010-01-22 13:10:00,25.01,25.01,24.94,24.98,105900.0,18.8544,18.8544,18.8016,18.8317,105900.0
2010-01-22 13:15:00,24.98,25.02,24.94,25.01,141800.0,18.8317,18.8619,18.8016,18.8544,141800.0
2010-01-22 13:20:00,25.01,25.05,24.98,24.99,172500.0,18.8544,18.8845,18.8317,18.8393,172500.0
2010-01-22 13:25:00,24.99,25.02,24.96,24.96,91500.0,18.8393,18.8619,18.8167,18.8167,91500.0
2010-01-22 13:30:00,24.97,25.0,24.95,24.96,188600.0,18.8242,18.8468,18.8091,18.8167,188600.0
2010-01-22 13:35:00,24.96,25.0,24.93,24.93,146600.0,18.8167,18.8468,18.7941,18.7941,146600.0
2010-01-22 13:40:00,24.94,24.94,24.81,24.87,95700.0,18.8016,18.8016,18.7036,18.7488,95700.0
2010-01-22 13:45:00,24.88,24.94,24.83,24.87,43300.0,18.7564,18.8016,18.7187,18.7488,43300.0
2010-01-22 13:50:00,24.87,24.9,24.82,24.85,70500.0,18.7488,18.7714,18.7111,18.7337,70500.0
2010-01-22 13:55:00,24.84,24.92,24.83,24.88,64900.0,18.7262,18.7865,18.7187,18.7564,64900.0
2010-01-22 14:00:00,24.89,24.93,24.86,24.87,72500.0,18.7639,18.7941,18.7413,18.7488,72500.0
2010-01-22 14:05:00,24.87,24.89,24.85,24.85,108700.0,18.7488,18.7639,18.7337,18.7337,108700.0
2010-01-22 14:10:00,24.86,24.95,24.85,24.95,55800.0,18.7413,18.8091,18.7337,18.8091,55800.0
2010-01-22 14:15:00,24.96,25.0,24.96,24.99,93300.0,18.8167,18.8468,18.8167,18.8393,93300.0
2010-01-22 14:20:00,25.0,25.0,24.97,25.0,105300.0,18.8468,18.8468,18.8242,18.8468,105300.0
2010-01-22 14:25:00,25.0,25.0,24.98,24.98,38200.0,18.8468,18.8468,18.8317,18.8317,38200.0
2010-01-22 14:30:00,24.99,25.0,24.93,24.94,135100.0,18.8393,18.8468,18.7941,18.8016,135100.0
2010-01-22 14:35:00,24.93,24.98,24.83,24.85,133600.0,18.7941,18.8317,18.7187,18.7337,133600.0
2010-01-22 14:40:00,24.85,24.96,24.82,24.94,72800.0,18.7337,18.8167,18.7111,18.8016,72800.0
2010-01-22 14:45:00,24.93,24.93,24.83,24.87,97700.0,18.7941,18.7941,18.7187,18.7488,97700.0
2010-01-22 14:50:00,24.87,24.94,24.86,24.92,93000.0,18.7488,18.8016,18.7413,18.7865,93000.0
2010-01-22 14:55:00,24.92,24.92,24.87,24.88,94300.0,18.7865,18.7865,18.7488,18.7564,94300.0
2010-01-22 15:00:00,24.88,24.93,24.85,24.9,128100.0,18.7564,18.7941,18.7337,18.7714,128100.0
2010-01-22 15:05:00,24.91,24.93,24.8,24.85,93900.0,18.779,18.7941,18.6961,18.7337,93900.0
2010-01-22 15:10:00,24.84,24.9,24.81,24.89,70100.0,18.7262,18.7714,18.7036,18.7639,70100.0
2010-01-22 15:15:00,24.89,24.9,24.79,24.83,169900.0,18.7639,18.7714,18.6885,18.7187,169900.0
2010-01-22 15:20:00,24.83,24.86,24.82,24.84,121400.0,18.7187,18.7413,18.7111,18.7262,121400.0
2010-01-22 15:25:00,24.85,24.89,24.81,24.85,197600.0,18.7337,18.7639,18.7036,18.7337,197600.0
2010-01-22 15:30:00,24.85,24.9,24.81,24.89,153100.0,18.7337,18.7714,18.7036,18.7639,153100.0
2010-01-22 15:35:00,24.89,24.9,24.82,24.85,236000.0,18.7639,18.7714,18.7111,18.7337,236000.0
2010-01-22 15:40:00,24.85,24.9,24.83,24.88,274700.0,18.7337,18.7714,18.7187,18.7564,274700.0
2010-01-22 15:45:00,24.87,24.88,24.59,24.61,629700.0,18.7488,18.7564,18.5377,18.5528,629700.0
2010-01-22 15:50:00,24.62,24.75,24.6,24.75,226400.0,18.5604,18.6584,18.5453,18.6584,226400.0
2010-01-22 15:55:00,24.75,24.84,24.74,24.77,270900.0,18.6584,18.7262,18.6508,18.6734,270900.0
2010-01-25 09:30:00,24.91,25.06,24.87,24.87,59700.0,18.779,18.8921,18.7488,18.7488,59700.0
2010-01-25 09:35:00,24.88,24.96,24.8,24.94,38400.0,18.7564,18.8167,18.6961,18.8016,38400.0
2010-01-25 09:40:00,24.94,24.98,24.85,24.94,36800.0,18.8016,18.8317,18.7337,18.8016,36800.0
2010-01-25 09:45:00,24.92,24.92,24.85,24.86,35700.0,18.7865,18.7865,18.7337,18.7413,35700.0
2010-01-25 09:50:00,24.86,24.92,24.86,24.91,35600.0,18.7413,18.7865,18.7413,18.779,35600.0
2010-01-25 09:55:00,24.9,24.91,24.87,24.88,46300.0,18.7714,18.779,18.7488,18.7564,46300.0
2010-01-25 10:00:00,24.88,24.91,24.83,24.83,148000.0,18.7564,18.779,18.7187,18.7187,148000.0
2010-01-25 10:05:00,24.83,24.9,24.8,24.85,84100.0,18.7187,18.7714,18.6961,18.7337,84100.0
2010-01-25 10:10:00,24.85,24.89,24.8,24.85,76200.0,18.7337,18.7639,18.6961,18.7337,76200.0
2010-01-25 10:15:00,24.85,24.9,24.85,24.89,42700.0,18.7337,18.7714,18.7337,18.7639,42700.0
2010-01-25 10:20:00,24.9,24.9,24.88,24.9,61300.0,18.7714,18.7714,18.7564,18.7714,61300.0
2010-01-25 10:25:00,24.91,24.92,24.91,24.92,32900.0,18.779,18.7865,18.779,18.7865,32900.0
2010-01-25 10:30:00,24.92,24.97,24.91,24.95,39200.0,18.7865,18.8242,18.779,18.8091,39200.0
2010-01-25 10:35:00,24.96,24.97,24.92,24.96,75700.0,18.8167,18.8242,18.7865,18.8167,75700.0
2010-01-25 10:40:00,24.96,24.96,24.93,24.94,22900.0,18.8167,18.8167,18.7941,18.8016,22900.0
2010-01-25 10:45:00,24.95,24.96,24.93,24.94,42900.0,18.8091,18.8167,18.7941,18.8016,42900.0
2010-01-25 10:50:00,24.94,24.96,24.91,24.96,36500.0,18.8016,18.8167,18.779,18.8167,36500.0
2010-01-25 10:55:00,24.96,24.98,24.9,24.92,37000.0,18.8167,18.8317,18.7714,18.7865,37000.0
2010-01-25 11:00:00,24.92,24.92,24.9,24.9,72800.0,18.7865,18.7865,18.7714,18.7714,72800.0
2010-01-25 11:05:00,24.9,24.95,24.88,24.95,58800.0,18.7714,18.8091,18.7564,18.8091,58800.0
2010-01-25 11:10:00,24.94,24.98,24.93,24.97,33100.0,18.8016,18.8317,18.7941,18.8242,33100.0
2010-01-25 11:15:00,24.98,24.98,24.97,24.97,33500.0,18.8317,18.8317,18.8242,18.8242,33500.0
2010-01-25 11:20:00,24.97,24.98,24.97,24.98,35900.0,18.8242,18.8317,18.8242,18.8317,35900.0
2010-01-25 11:25:00,24.98,24.98,24.93,24.94,36700.0,18.8317,18.8317,18.7941,18.8016,36700.0
2010-01-25 11:30:00,24.93,24.94,24.91,24.91,47700.0,18.7941,18.8016,18.779,18.779,47700.0
2010-01-25 11:35:00,24.91,24.92,24.87,24.92,55100.0,18.779,18.7865,18.7488,18.7865,55100.0
2010-01-25 11:40:00,24.92,24.98,24.92,24.98,38000.0,18.7865,18.8317,18.7865,18.8317,38000.0
2010-01-25 11:45:00,24.98,25.0,24.95,24.95,32600.0,18.8317,18.8468,18.8091,18.8091,32600.0
2010-01-25 11:50:00,24.95,25.0,24.95,24.99,41800.0,18.8091,18.8468,18.8091,18.8393,41800.0
2010-01-25 11:55:00,25.0,25.0,24.97,24.99,33300.0,18.8468,18.8468,18.8242,18.8393,33300.0
2010-01-25 12:00:00,24.99,25.01,24.95,24.97,39800.0,18.8393,18.8544,18.8091,18.8242,39800.0
2010-01-25 12:05:00,24.97,24.99,24.97,24.98,25100.0,18.8242,18.8393,18.8242,18.8317,25100.0
2010-01-25 12:10:00,24.99,25.0,24.98,24.99,16100.0,18.8393,18.8468,18.8317,18.8393,16100.0
2010-01-25 12:15:00,24.99,24.99,24.93,24.93,28000.0,18.8393,18.8393,18.7941,18.7941,28000.0
2010-01-25 12:20:00,24.94,24.98,24.93,24.98,24600.0,18.8016,18.8317,18.7941,18.8317,24600.0
2010-01-25 12:25:00,24.98,24.99,24.96,24.99,25700.0,18.8317,18.8393,18.8167,18.8393,25700.0
2010-01-25 12:30:00,24.99,24.99,24.96,24.97,32800.0,18.8393,18.8393,18.8167,18.8242,32800.0
2010-01-25 12:35:00,24.96,25.0,24.96,25.0,33100.0,18.8167,18.8468,18.8167,18.8468,33100.0
2010-01-25 12:40:00,24.99,25.01,24.99,25.01,69500.0,18.8393,18.8544,18.8393,18.8544,69500.0
2010-01-25 12:45:00,25.01,25.01,24.96,24.97,39000.0,18.8544,18.8544,18.8167,18.8242,39000.0
2010-01-25 12:50:00,24.97,24.98,24.94,24.96,20300.0,18.8242,18.8317,18.8016,18.8167,20300.0
2010-01-25 12:55:00,24.96,24.96,24.95,24.96,15700.0,18.8167,18.8167,18.8091,18.8167,15700.0
2010-01-25 13:00:00,24.96,25.0,24.95,25.0,39900.0,18.8167,18.8468,18.8091,18.8468,39900.0
2010-01-25 13:05:00,25.0,25.01,24.99,25.0,30000.0,18.8468,18.8544,18.8393,18.8468,30000.0
2010-01-25 13:10:00,25.0,25.01,24.98,24.99,17400.0,18.8468,18.8544,18.8317,18.8393,17400.0
2010-01-25 13:15:00,24.99,25.0,24.99,24.99,9700.0,18.8393,18.8468,18.8393,18.8393,9700.0
2010-01-25 13:20:00,25.0,25.02,24.99,25.01,57900.0,18.8468,18.8619,18.8393,18.8544,57900.0
2010-01-25 13:25:00,25.01,25.01,25.0,25.01,37500.0,18.8544,18.8544,18.8468,18.8544,37500.0
2010-01-25 13:30:00,25.01,25.01,24.97,24.97,26700.0,18.8544,18.8544,18.8242,18.8242,26700.0
2010-01-25 13:35:00,24.97,25.0,24.95,24.99,21400.0,18.8242,18.8468,18.8091,18.8393,21400.0
2010-01-25 13:40:00,24.99,25.02,24.99,25.01,65000.0,18.8393,18.8619,18.8393,18.8544,65000.0
2010-01-25 13:45:00,25.01,25.02,25.0,25.01,26900.0,18.8544,18.8619,18.8468,18.8544,26900.0
2010-01-25 13:50:00,25.01,25.02,25.0,25.0,42900.0,18.8544,18.8619,18.8468,18.8468,42900.0
2010-01-25 13:55:00,25.0,25.01,24.97,24.97,55900.0,18.8468,18.8544,18.8242,18.8242,55900.0
2010-01-25 14:00:00,24.97,24.98,24.94,24.94,78200.0,18.8242,18.8317,18.8016,18.8016,78200.0
2010-01-25 14:05:00,24.95,24.95,24.94,24.94,20400.0,18.8091,18.8091,18.8016,18.8016,20400.0
2010-01-25 14:10:00,24.95,24.95,24.94,24.94,28000.0,18.8091,18.8091,18.8016,18.8016,28000.0
2010-01-25 14:15:00,24.95,24.96,24.91,24.96,77200.0,18.8091,18.8167,18.779,18.8167,77200.0
2010-01-25 14:20:00,24.96,25.04,24.96,25.04,70900.0,18.8167,18.877,18.8167,18.877,70900.0
2010-01-25 14:25:00,25.04,25.09,25.02,25.09,140600.0,18.877,18.9147,18.8619,18.9147,140600.0
2010-01-25 14:30:00,25.08,25.09,25.02,25.03,80600.0,18.9071,18.9147,18.8619,18.8694,80600.0
2010-01-25 14:35:00,25.03,25.04,25.0,25.0,101400.0,18.8694,18.877,18.8468,18.8468,101400.0
2010-01-25 14:40:00,25.01,25.03,25.0,25.01,47600.0,18.8544,18.8694,18.8468,18.8544,47600.0
2010-01-25 14:45:00,25.01,25.03,25.01,25.01,44600.0,18.8544,18.8694,18.8544,18.8544,44600.0
2010-01-25 14:50:00,25.01,25.09,25.01,25.09,56900.0,18.8544,18.9147,18.8544,18.9147,56900.0
2010-01-25 14:55:00,25.09,25.09,25.02,25.02,83400.0,18.9147,18.9147,18.8619,18.8619,83400.0
2010-01-25 15:00:00,25.02,25.05,25.02,25.03,62500.0,18.8619,18.8845,18.8619,18.8694,62500.0
2010-01-25 15:05:00,25.03,25.03,24.99,25.02,94500.0,18.8694,18.8694,18.8393,18.8619,94500.0
2010-01-25 15:10:00,25.03,25.04,24.99,25.01,96200.0,18.8694,18.877,18.8393,18.8544,96200.0
2010-01-25 15:15:00,25.02,25.06,25.0,25.04,78000.0,18.8619,18.8921,18.8468,18.877,78000.0
2010-01-25 15:20:00,25.04,25.05,25.04,25.05,55900.0,18.877,18.8845,18.877,18.8845,55900.0
2010-01-25 15:25:00,25.05,25.06,25.04,25.05,136900.0,18.8845,18.8921,18.877,18.8845,136900.0
2010-01-25 15:30:00,25.05,25.06,25.02,25.05,183000.0,18.8845,18.8921,18.8619,18.8845,183000.0
2010-01-25 15:35:00,25.04,25.06,25.02,25.04,155900.0,18.877,18.8921,18.8619,18.877,155900.0
2010-01-25 15:40:00,25.04,25.06,25.02,25.03,168400.0,18.877,18.8921,18.8619,18.8694,168400.0
2010-01-25 15:45:00,25.03,25.04,24.96,24.96,146300.0,18.8694,18.877,18.8167,18.8167,146300.0
2010-01-25 15:50:00,24.96,24.96,24.9,24.91,147000.0,18.8167,18.8167,18.7714,18.779,147000.0
2010-01-25 15:55:00,24.9,24.95,24.9,24.91,249200.0,18.7714,18.8091,18.7714,18.779,249200.0
2010-01-26 09:30:00,24.93,24.93,24.77,24.88,1900.0,18.7941,18.7941,18.6734,18.7564,1900.0
2010-01-26 09:35:00,24.84,24.88,24.76,24.77,30900.0,18.7262,18.7564,18.6659,18.6734,30900.0
2010-01-26 09:40:00,24.77,24.86,24.73,24.8,45800.0,18.6734,18.7413,18.6433,18.6961,45800.0
2010-01-26 09:45:00,24.81,24.92,24.8,24.82,16000.0,18.7036,18.7865,18.6961,18.7111,16000.0
2010-01-26 09:50:00,24.81,24.84,24.74,24.74,21000.0,18.7036,18.7262,18.6508,18.6508,21000.0
2010-01-26 09:55:00,24.75,24.9,24.73,24.88,21900.0,18.6584,18.7714,18.6433,18.7564,21900.0
2010-01-26 10:00:00,24.89,24.96,24.75,24.82,27600.0,18.7639,18.8167,18.6584,18.7111,27600.0
2010-01-26 10:05:00,24.82,24.91,24.81,24.86,11300.0,18.7111,18.779,18.7036,18.7413,11300.0
2010-01-26 10:10:00,24.86,24.92,24.85,24.9,27900.0,18.7413,18.7865,18.7337,18.7714,27900.0
2010-01-26 10:15:00,24.9,24.91,24.87,24.89,19100.0,18.7714,18.779,18.7488,18.7639,19100.0
2010-01-26 10:20:00,24.89,24.93,24.85,24.87,61100.0,18.7639,18.7941,18.7337,18.7488,61100.0
2010-01-26 10:25:00,24.87,24.9,24.86,24.87,33600.0,18.7488,18.7714,18.7413,18.7488,33600.0
2010-01-26 10:30:00,24.86,24.87,24.85,24.86,24700.0,18.7413,18.7488,18.7337,18.7413,24700.0
2010-01-26 10:35:00,24.87,24.87,24.84,24.86,61700.0,18.7488,18.7488,18.7262,18.7413,61700.0
2010-01-26 10:40:00,24.85,24.9,24.85,24.9,15300.0,18.7337,18.7714,18.7337,18.7714,15300.0
2010-01-26 10:45:00,24.9,24.91,24.83,24.85,24700.0,18.7714,18.779,18.7187,18.7337,24700.0
2010-01-26 10:50:00,24.85,24.86,24.83,24.84,19800.0,18.7337,18.7413,18.7187,18.7262,19800.0
2010-01-26 10:55:00,24.84,24.9,24.84,24.88,27000.0,18.7262,18.7714,18.7262,18.7564,27000.0
2010-01-26 11:00:00,24.87,24.9,24.84,24.9,13300.0,18.7488,18.7714,18.7262,18.7714,13300.0
2010-01-26 11:05:00,24.9,24.92,24.89,24.91,33200.0,18.7714,18.7865,18.7639,18.779,33200.0
2010-01-26 11:10:00,24.91,24.92,24.87,24.91,29400.0,18.779,18.7865,18.7488,18.779,29400.0
2010-01-26 11:15:00,24.9,24.91,24.86,24.91,28400.0,18.7714,18.779,18.7413,18.779,28400.0
2010-01-26 11:20:00,24.9,24.94,24.89,24.89,27200.0,18.7714,18.8016,18.7639,18.7639,27200.0
2010-01-26 11:25:00,24.9,24.97,24.9,24.92,23500.0,18.7714,18.8242,18.7714,18.7865,23500.0
2010-01-26 11:30:00,24.91,24.98,24.91,24.98,18600.0,18.779,18.8317,18.779,18.8317,18600.0
2010-01-26 11:35:00,24.98,25.0,24.97,24.98,29500.0,18.8317,18.8468,18.8242,18.8317,29500.0
2010-01-26 11:40:00,24.97,24.97,24.94,24.94,17100.0,18.8242,18.8242,18.8016,18.8016,17100.0
2010-01-26 11:45:00,24.95,24.97,24.94,24.97,7400.0,18.8091,18.8242,18.8016,18.8242,7400.0
2010-01-26 11:50:00,24.97,25.03,24.96,25.03,18300.0,18.8242,18.8694,18.8167,18.8694,18300.0
2010-01-26 11:55:00,25.03,25.04,24.99,25.02,14200.0,18.8694,18.877,18.8393,18.8619,14200.0
2010-01-26 12:00:00,25.03,25.03,25.01,25.02,9200.0,18.8694,18.8694,18.8544,18.8619,9200.0
2010-01-26 12:05:00,25.02,25.02,24.96,24.96,60700.0,18.8619,18.8619,18.8167,18.8167,60700.0
2010-01-26 12:10:00,24.96,24.99,24.96,24.97,16200.0,18.8167,18.8393,18.8167,18.8242,16200.0
2010-01-26 12:15:00,24.97,24.98,24.96,24.97,7600.0,18.8242,18.8317,18.8167,18.8242,7600.0
2010-01-26 12:20:00,24.97,25.0,24.95,25.0,38500.0,18.8242,18.8468,18.8091,18.8468,38500.0
2010-01-26 12:25:00,24.99,25.0,24.96,24.98,20900.0,18.8393,18.8468,18.8167,18.8317,20900.0
2010-01-26 12:30:00,24.98,24.99,24.96,24.99,31900.0,18.8317,18.8393,18.8167,18.8393,31900.0
2010-01-26 12:35:00,24.99,24.99,24.98,24.99,26600.0,18.8393,18.8393,18.8317,18.8393,26600.0
2010-01-26 12:40:00,24.99,25.01,24.96,24.97,71600.0,18.8393,18.8544,18.8167,18.8242,71600.0
2010-01-26 12:45:00,24.97,24.99,24.95,24.96,29100.0,18.8242,18.8393,18.8091,18.8167,29100.0
2010-01-26 12:50:00,24.96,24.98,24.95,24.96,34900.0,18.8167,18.8317,18.8091,18.8167,34900.0
2010-01-26 12:55:00,24.95,24.97,24.94,24.94,27100.0,18.8091,18.8242,18.8016,18.8016,27100.0
2010-01-26 13:00:00,24.95,24.96,24.85,24.89,32300.0,18.8091,18.8167,18.7337,18.7639,32300.0
2010-01-26 13:05:00,24.9,24.92,24.87,24.88,16400.0,18.7714,18.7865,18.7488,18.7564,16400.0
2010-01-26 13:10:00,24.88,24.97,24.88,24.93,23700.0,18.7564,18.8242,18.7564,18.7941,23700.0
2010-01-26 13:15:00,24.94,24.94,24.89,24.89,17200.0,18.8016,18.8016,18.7639,18.7639,17200.0
2010-01-26 13:20:00,24.9,24.92,24.89,24.9,13000.0,18.7714,18.7865,18.7639,18.7714,13000.0
2010-01-26 13:25:00,24.9,24.92,24.89,24.92,17600.0,18.7714,18.7865,18.7639,18.7865,17600.0
2010-01-26 13:30:00,24.92,24.94,24.88,24.91,52400.0,18.7865,18.8016,18.7564,18.779,52400.0
2010-01-26 13:35:00,24.92,24.95,24.9,24.91,29400.0,18.7865,18.8091,18.7714,18.779,29400.0
2010-01-26 13:40:00,24.91,24.96,24.91,24.95,222500.0,18.779,18.8167,18.779,18.8091,222500.0
2010-01-26 13:45:00,24.95,24.97,24.91,24.91,36700.0,18.8091,18.8242,18.779,18.779,36700.0
2010-01-26 13:50:00,24.92,25.02,24.92,24.96,27000.0,18.7865,18.8619,18.7865,18.8167,27000.0
2010-01-26 13:55:00,24.97,24.98,24.95,24.95,25600.0,18.8242,18.8317,18.8091,18.8091,25600.0
2010-01-26 14:00:00,24.96,24.99,24.95,24.96,29300.0,18.8167,18.8393,18.8091,18.8167,29300.0
2010-01-26 14:05:00,24.95,24.98,24.95,24.98,28000.0,18.8091,18.8317,18.8091,18.8317,28000.0
2010-01-26 14:10:00,24.98,25.0,24.96,24.97,35200.0,18.8317,18.8468,18.8167,18.8242,35200.0
2010-01-26 14:15:00,24.96,24.97,24.91,24.92,30600.0,18.8167,18.8242,18.779,18.7865,30600.0
2010-01-26 14:20:00,24.92,25.0,24.92,25.0,23200.0,18.7865,18.8468,18.7865,18.8468,23200.0
2010-01-26 14:25:00,25.0,25.0,24.98,24.99,17500.0,18.8468,18.8468,18.8317,18.8393,17500.0
2010-01-26 14:30:00,24.99,24.99,24.94,24.96,17100.0,18.8393,18.8393,18.8016,18.8167,17100.0
2010-01-26 14:35:00,24.96,24.99,24.93,24.93,16600.0,18.8167,18.8393,18.7941,18.7941,16600.0
2010-01-26 14:40:00,24.94,24.98,24.93,24.96,72400.0,18.8016,18.8317,18.7941,18.8167,72400.0
2010-01-26 14:45:00,24.97,25.0,24.94,24.94,36400.0,18.8242,18.8468,18.8016,18.8016,36400.0
2010-01-26 14:50:00,24.94,24.99,24.93,24.94,59700.0,18.8016,18.8393,18.7941,18.8016,59700.0
2010-01-26 14:55:00,24.94,24.98,24.94,24.97,27800.0,18.8016,18.8317,18.8016,18.8242,27800.0
2010-01-26 15:00:00,24.98,25.02,24.96,24.96,78000.0,18.8317,18.8619,18.8167,18.8167,78000.0
2010-01-26 15:05:00,24.96,24.98,24.93,24.93,37100.0,18.8167,18.8317,18.7941,18.7941,37100.0
2010-01-26 15:10:00,24.93,24.96,24.93,24.94,36600.0,18.7941,18.8167,18.7941,18.8016,36600.0
2010-01-26 15:15:00,24.93,24.98,24.93,24.98,26500.0,18.7941,18.8317,18.7941,18.8317,26500.0
2010-01-26 15:20:00,24.98,24.99,24.93,24.94,107600.0,18.8317,18.8393,18.7941,18.8016,107600.0
2010-01-26 15:25:00,24.94,24.98,24.92,24.97,57900.0,18.8016,18.8317,18.7865,18.8242,57900.0
2010-01-26 15:30:00,24.98,25.0,24.92,24.92,96800.0,18.8317,18.8468,18.7865,18.7865,96800.0
2010-01-26 15:35:00,24.92,25.0,24.92,24.95,90400.0,18.7865,18.8468,18.7865,18.8091,90400.0
2010-01-26 15:40:00,24.95,24.96,24.9,24.9,143900.0,18.8091,18.8167,18.7714,18.7714,143900.0
2010-01-26 15:45:00,24.9,24.92,24.87,24.92,121500.0,18.7714,18.7865,18.7488,18.7865,121500.0
2010-01-26 15:50:00,24.92,24.94,24.89,24.89,174900.0,18.7865,18.8016,18.7639,18.7639,174900.0
2010-01-26 15:55:00,24.9,24.94,24.88,24.93,466400.0,18.7714,18.8016,18.7564,18.7941,466400.0
2010-01-27 09:30:00,25.22,25.28,25.16,25.28,229200.0,19.0127,19.0579,18.9674,19.0579,229200.0
2010-01-27 09:35:00,25.28,25.7,25.28,25.55,556400.0,19.0579,19.3745,19.0579,19.2615,556400.0
2010-01-27 09:40:00,25.55,25.61,25.4,25.45,557000.0,19.2615,19.3067,19.1484,19.1861,557000.0
2010-01-27 09:45:00,25.45,25.52,25.41,25.45,369300.0,19.1861,19.2388,19.1559,19.1861,369300.0
2010-01-27 09:50:00,25.45,25.5,25.43,25.49,235300.0,19.1861,19.2238,19.171,19.2162,235300.0
2010-01-27 09:55:00,25.49,25.51,25.43,25.44,509300.0,19.2162,19.2313,19.171,19.1785,509300.0
2010-01-27 10:00:00,25.44,25.5,25.43,25.45,211700.0,19.1785,19.2238,19.171,19.1861,211700.0
2010-01-27 10:05:00,25.44,25.45,25.29,25.36,161800.0,19.1785,19.1861,19.0655,19.1182,161800.0
2010-01-27 10:10:00,25.36,25.36,25.29,25.29,117800.0,19.1182,19.1182,19.0655,19.0655,117800.0
2010-01-27 10:15:00,25.3,25.3,25.16,25.18,166500.0,19.073,19.073,18.9674,18.9825,166500.0
2010-01-27 10:20:00,25.18,25.27,25.16,25.27,205600.0,18.9825,19.0504,18.9674,19.0504,205600.0
2010-01-27 10:25:00,25.27,25.33,25.18,25.19,160300.0,19.0504,19.0956,18.9825,18.9901,160300.0
2010-01-27 10:30:00,25.19,25.23,25.12,25.12,112900.0,18.9901,19.0202,18.9373,18.9373,112900.0
2010-01-27 10:35:00,25.12,25.13,25.0,25.0,293600.0,18.9373,18.9448,18.8468,18.8468,293600.0
2010-01-27 10:40:00,25.01,25.02,24.97,24.99,126200.0,18.8544,18.8619,18.8242,18.8393,126200.0
2010-01-27 10:45:00,24.98,25.09,24.98,25.09,70800.0,18.8317,18.9147,18.8317,18.9147,70800.0
2010-01-27 10:50:00,25.1,25.12,24.98,25.01,128000.0,18.9222,18.9373,18.8317,18.8544,128000.0
2010-01-27 10:55:00,25.01,25.06,24.96,24.98,119200.0,18.8544,18.8921,18.8167,18.8317,119200.0
2010-01-27 11:00:00,24.97,24.98,24.91,24.92,118900.0,18.8242,18.8317,18.779,18.7865,118900.0
2010-01-27 11:05:00,24.92,25.01,24.92,25.0,89700.0,18.7865,18.8544,18.7865,18.8468,89700.0
2010-01-27 11:10:00,25.01,25.05,24.98,24.99,92100.0,18.8544,18.8845,18.8317,18.8393,92100.0
2010-01-27 11:15:00,24.99,25.01,24.99,25.0,67200.0,18.8393,18.8544,18.8393,18.8468,67200.0
2010-01-27 11:20:00,25.0,25.01,24.93,24.96,96800.0,18.8468,18.8544,18.7941,18.8167,96800.0
2010-01-27 11:25:00,24.96,24.97,24.94,24.94,60400.0,18.8167,18.8242,18.8016,18.8016,60400.0
2010-01-27 11:30:00,24.94,24.94,24.93,24.93,44500.0,18.8016,18.8016,18.7941,18.7941,44500.0
2010-01-27 11:35:00,24.94,24.94,24.92,24.93,64300.0,18.8016,18.8016,18.7865,18.7941,64300.0
2010-01-27 11:40:00,24.93,25.02,24.92,24.98,134000.0,18.7941,18.8619,18.7865,18.8317,134000.0
2010-01-27 11:45:00,24.97,25.0,24.97,24.98,98500.0,18.8242,18.8468,18.8242,18.8317,98500.0
2010-01-27 11:50:00,24.98,25.0,24.96,24.96,65800.0,18.8317,18.8468,18.8167,18.8167,65800.0
2010-01-27 11:55:00,24.96,24.96,24.95,24.95,24000.0,18.8167,18.8167,18.8091,18.8091,24000.0
2010-01-27 12:00:00,24.95,24.96,24.94,24.94,35900.0,18.8091,18.8167,18.8016,18.8016,35900.0
2010-01-27 12:05:00,24.94,24.95,24.91,24.91,122500.0,18.8016,18.8091,18.779,18.779,122500.0
2010-01-27 12:10:00,24.91,24.92,24.9,24.9,76400.0,18.779,18.7865,18.7714,18.7714,76400.0
2010-01-27 12:15:00,24.91,24.91,24.85,24.86,153300.0,18.779,18.779,18.7337,18.7413,153300.0
2010-01-27 12:20:00,24.85,24.9,24.85,24.88,46600.0,18.7337,18.7714,18.7337,18.7564,46600.0
2010-01-27 12:25:00,24.89,24.93,24.88,24.9,60200.0,18.7639,18.7941,18.7564,18.7714,60200.0
2010-01-27 12:30:00,24.9,24.91,24.9,24.9,24400.0,18.7714,18.779,18.7714,18.7714,24400.0
2010-01-27 12:35:00,24.9,24.9,24.88,24.89,92300.0,18.7714,18.7714,18.7564,18.7639,92300.0
2010-01-27 12:40:00,24.89,24.91,24.89,24.91,51600.0,18.7639,18.779,18.7639,18.779,51600.0
2010-01-27 12:45:00,24.9,24.93,24.9,24.92,50600.0,18.7714,18.7941,18.7714,18.7865,50600.0
2010-01-27 12:50:00,24.91,24.92,24.87,24.88,79300.0,18.779,18.7865,18.7488,18.7564,79300.0
2010-01-27 12:55:00,24.87,24.89,24.86,24.87,33900.0,18.7488,18.7639,18.7413,18.7488,33900.0
2010-01-27 13:00:00,24.86,24.87,24.86,24.86,87900.0,18.7413,18.7488,18.7413,18.7413,87900.0
2010-01-27 13:05:00,24.86,24.87,24.86,24.87,34000.0,18.7413,18.7488,18.7413,18.7488,34000.0
2010-01-27 13:10:00,24.86,24.9,24.86,24.89,34000.0,18.7413,18.7714,18.7413,18.7639,34000.0
2010-01-27 13:15:00,24.9,24.92,24.87,24.91,109100.0,18.7714,18.7865,18.7488,18.779,109100.0
2010-01-27 13:20:00,24.91,24.92,24.85,24.85,129700.0,18.779,18.7865,18.7337,18.7337,129700.0
2010-01-27 13:25:00,24.85,24.85,24.79,24.8,70500.0,18.7337,18.7337,18.6885,18.6961,70500.0
2010-01-27 13:30:00,24.8,24.8,24.76,24.77,82400.0,18.6961,18.6961,18.6659,18.6734,82400.0
2010-01-27 13:35:00,24.77,24.78,24.71,24.72,92200.0,18.6734,18.681,18.6282,18.6357,92200.0
2010-01-27 13:40:00,24.72,24.74,24.64,24.7,121300.0,18.6357,18.6508,18.5754,18.6207,121300.0
2010-01-27 13:45:00,24.7,24.75,24.69,24.75,60400.0,18.6207,18.6584,18.6131,18.6584,60400.0
2010-01-27 13:50:00,24.74,24.78,24.74,24.78,121300.0,18.6508,18.681,18.6508,18.681,121300.0
2010-01-27 13:55:00,24.79,24.79,24.75,24.76,58800.0,18.6885,18.6885,18.6584,18.6659,58800.0
2010-01-27 14:00:00,24.76,24.76,24.72,24.73,67600.0,18.6659,18.6659,18.6357,18.6433,67600.0
2010-01-27 14:05:00,24.73,24.81,24.73,24.8,93900.0,18.6433,18.7036,18.6433,18.6961,93900.0
2010-01-27 14:10:00,24.8,24.84,24.76,24.84,66500.0,18.6961,18.7262,18.6659,18.7262,66500.0
2010-01-27 14:15:00,24.85,24.86,24.76,24.8,136300.0,18.7337,18.7413,18.6659,18.6961,136300.0
2010-01-27 14:20:00,24.8,24.92,24.8,24.88,114700.0,18.6961,18.7865,18.6961,18.7564,114700.0
2010-01-27 14:25:00,24.88,24.98,24.87,24.96,100700.0,18.7564,18.8317,18.7488,18.8167,100700.0
2010-01-27 14:30:00,24.96,24.99,24.93,24.94,97400.0,18.8167,18.8393,18.7941,18.8016,97400.0
2010-01-27 14:35:00,24.94,24.97,24.9,24.94,100800.0,18.8016,18.8242,18.7714,18.8016,100800.0
2010-01-27 14:40:00,24.94,25.05,24.94,24.99,164000.0,18.8016,18.8845,18.8016,18.8393,164000.0
2010-01-27 14:45:00,24.99,25.0,24.92,24.96,128800.0,18.8393,18.8468,18.7865,18.8167,128800.0
2010-01-27 14:50:00,24.96,25.0,24.92,25.0,109300.0,18.8167,18.8468,18.7865,18.8468,109300.0
2010-01-27 14:55:00,25.0,25.05,24.99,25.04,154100.0,18.8468,18.8845,18.8393,18.877,154100.0
2010-01-27 15:00:00,25.04,25.05,25.02,25.05,151600.0,18.877,18.8845,18.8619,18.8845,151600.0
2010-01-27 15:05:00,25.04,25.05,24.98,25.0,130800.0,18.877,18.8845,18.8317,18.8468,130800.0
2010-01-27 15:10:00,25.0,25.04,24.97,24.97,148400.0,18.8468,18.877,18.8242,18.8242,148400.0
2010-01-27 15:15:00,24.97,25.0,24.95,24.95,107800.0,18.8242,18.8468,18.8091,18.8091,107800.0
2010-01-27 15:20:00,24.95,25.02,24.93,24.97,134900.0,18.8091,18.8619,18.7941,18.8242,134900.0
2010-01-27 15:25:00,24.97,25.02,24.96,24.99,176800.0,18.8242,18.8619,18.8167,18.8393,176800.0
2010-01-27 15:30:00,24.99,25.0,24.98,25.0,178700.0,18.8393,18.8468,18.8317,18.8468,178700.0
2010-01-27 15:35:00,24.99,25.0,24.99,24.99,170800.0,18.8393,18.8468,18.8393,18.8393,170800.0
2010-01-27 15:40:00,24.99,25.0,24.98,25.0,123000.0,18.8393,18.8468,18.8317,18.8468,123000.0
2010-01-27 15:45:00,25.0,25.0,24.97,25.0,262500.0,18.8468,18.8468,18.8242,18.8468,262500.0
2010-01-27 15:50:00,25.0,25.01,24.97,24.99,585500.0,18.8468,18.8544,18.8242,18.8393,585500.0
2010-01-27 15:55:00,24.99,25.0,24.9,24.93,664800.0,18.8393,18.8468,18.7714,18.7941,664800.0
2010-01-28 09:30:00,25.11,25.25,25.06,25.1,130600.0,18.9298,19.0353,18.8921,18.9222,130600.0
2010-01-28 09:35:00,25.09,25.15,24.99,25.03,120400.0,18.9147,18.9599,18.8393,18.8694,120400.0
2010-01-28 09:40:00,25.02,25.03,24.96,25.0,80600.0,18.8619,18.8694,18.8167,18.8468,80600.0
2010-01-28 09:45:00,24.99,25.01,24.96,24.96,83100.0,18.8393,18.8544,18.8167,18.8167,83100.0
2010-01-28 09:50:00,24.97,25.0,24.91,25.0,92900.0,18.8242,18.8468,18.779,18.8468,92900.0
2010-01-28 09:55:00,25.0,25.05,24.95,25.05,127800.0,18.8468,18.8845,18.8091,18.8845,127800.0
2010-01-28 10:00:00,25.04,25.07,24.96,24.98,201600.0,18.877,18.8996,18.8167,18.8317,201600.0
2010-01-28 10:05:00,24.97,25.01,24.94,24.96,100100.0,18.8242,18.8544,18.8016,18.8167,100100.0
2010-01-28 10:10:00,24.96,25.02,24.91,24.98,108000.0,18.8167,18.8619,18.779,18.8317,108000.0
2010-01-28 10:15:00,24.97,25.05,24.96,25.04,72600.0,18.8242,18.8845,18.8167,18.877,72600.0
2010-01-28 10:20:00,25.04,25.07,24.99,25.03,147600.0,18.877,18.8996,18.8393,18.8694,147600.0
2010-01-28 10:25:00,25.04,25.05,24.99,25.01,101900.0,18.877,18.8845,18.8393,18.8544,101900.0
2010-01-28 10:30:00,25.01,25.04,24.99,25.04,76600.0,18.8544,18.877,18.8393,18.877,76600.0
2010-01-28 10:35:00,25.03,25.11,25.03,25.1,80100.0,18.8694,18.9298,18.8694,18.9222,80100.0
2010-01-28 10:40:00,25.1,25.11,25.07,25.08,47000.0,18.9222,18.9298,18.8996,18.9071,47000.0
2010-01-28 10:45:00,25.08,25.09,24.96,24.97,76500.0,18.9071,18.9147,18.8167,18.8242,76500.0
2010-01-28 10:50:00,24.97,25.0,24.97,25.0,55800.0,18.8242,18.8468,18.8242,18.8468,55800.0
2010-01-28 10:55:00,25.0,25.0,24.91,24.93,128500.0,18.8468,18.8468,18.779,18.7941,128500.0
2010-01-28 11:00:00,24.93,24.99,24.9,24.91,118200.0,18.7941,18.8393,18.7714,18.779,118200.0
2010-01-28 11:05:00,24.9,24.9,24.79,24.85,118500.0,18.7714,18.7714,18.6885,18.7337,118500.0
2010-01-28 11:10:00,24.86,24.95,24.86,24.94,51900.0,18.7413,18.8091,18.7413,18.8016,51900.0
2010-01-28 11:15:00,24.94,24.94,24.88,24.9,74500.0,18.8016,18.8016,18.7564,18.7714,74500.0
2010-01-28 11:20:00,24.9,24.91,24.81,24.83,49500.0,18.7714,18.779,18.7036,18.7187,49500.0
2010-01-28 11:25:00,24.83,24.87,24.83,24.84,54000.0,18.7187,18.7488,18.7187,18.7262,54000.0
2010-01-28 11:30:00,24.84,24.87,24.56,24.56,266300.0,18.7262,18.7488,18.5151,18.5151,266300.0
2010-01-28 11:35:00,24.57,24.66,24.56,24.6,134500.0,18.5227,18.5905,18.5151,18.5453,134500.0
2010-01-28 11:40:00,24.59,24.63,24.51,24.62,121500.0,18.5377,18.5679,18.4774,18.5604,121500.0
2010-01-28 11:45:00,24.62,24.77,24.61,24.73,67400.0,18.5604,18.6734,18.5528,18.6433,67400.0
2010-01-28 11:50:00,24.74,24.81,24.7,24.8,38500.0,18.6508,18.7036,18.6207,18.6961,38500.0
2010-01-28 11:55:00,24.8,24.87,24.8,24.85,44300.0,18.6961,18.7488,18.6961,18.7337,44300.0
2010-01-28 12:00:00,24.85,24.87,24.83,24.85,91400.0,18.7337,18.7488,18.7187,18.7337,91400.0
2010-01-28 12:05:00,24.85,24.87,24.82,24.84,137200.0,18.7337,18.7488,18.7111,18.7262,137200.0
2010-01-28 12:10:00,24.85,24.86,24.83,24.85,124800.0,18.7337,18.7413,18.7187,18.7337,124800.0
2010-01-28 12:15:00,24.85,24.85,24.82,24.82,41800.0,18.7337,18.7337,18.7111,18.7111,41800.0
2010-01-28 12:20:00,24.82,24.83,24.61,24.62,153600.0,18.7111,18.7187,18.5528,18.5604,153600.0
2010-01-28 12:25:00,24.61,24.62,24.53,24.62,94300.0,18.5528,18.5604,18.4925,18.5604,94300.0
2010-01-28 12:30:00,24.62,24.68,24.61,24.67,51800.0,18.5604,18.6056,18.5528,18.598,51800.0
2010-01-28 12:35:00,24.67,24.75,24.67,24.74,65500.0,18.598,18.6584,18.598,18.6508,65500.0
2010-01-28 12:40:00,24.75,24.77,24.72,24.76,114500.0,18.6584,18.6734,18.6357,18.6659,114500.0
2010-01-28 12:45:00,24.77,24.81,24.76,24.76,89500.0,18.6734,18.7036,18.6659,18.6659,89500.0
2010-01-28 12:50:00,24.76,24.84,24.76,24.81,93700.0,18.6659,18.7262,18.6659,18.7036,93700.0
2010-01-28 12:55:00,24.8,24.85,24.8,24.85,62400.0,18.6961,18.7337,18.6961,18.7337,62400.0
2010-01-28 13:00:00,24.85,24.88,24.83,24.87,124600.0,18.7337,18.7564,18.7187,18.7488,124600.0
2010-01-28 13:05:00,24.88,24.91,24.82,24.82,116800.0,18.7564,18.779,18.7111,18.7111,116800.0
2010-01-28 13:10:00,24.82,24.88,24.73,24.73,83400.0,18.7111,18.7564,18.6433,18.6433,83400.0
2010-01-28 13:15:00,24.73,24.76,24.7,24.73,76400.0,18.6433,18.6659,18.6207,18.6433,76400.0
2010-01-28 13:20:00,24.73,24.77,24.73,24.75,68500.0,18.6433,18.6734,18.6433,18.6584,68500.0
2010-01-28 13:25:00,24.76,24.8,24.75,24.79,67800.0,18.6659,18.6961,18.6584,18.6885,67800.0
2010-01-28 13:30:00,24.79,24.88,24.79,24.87,89800.0,18.6885,18.7564,18.6885,18.7488,89800.0
2010-01-28 13:35:00,24.87,24.9,24.82,24.84,93400.0,18.7488,18.7714,18.7111,18.7262,93400.0
2010-01-28 13:40:00,24.84,24.91,24.84,24.91,85400.0,18.7262,18.779,18.7262,18.779,85400.0
2010-01-28 13:45:00,24.91,24.94,24.82,24.85,156600.0,18.779,18.8016,18.7111,18.7337,156600.0
2010-01-28 13:50:00,24.86,24.88,24.77,24.79,170700.0,18.7413,18.7564,18.6734,18.6885,170700.0
2010-01-28 13:55:00,24.79,24.79,24.72,24.76,202000.0,18.6885,18.6885,18.6357,18.6659,202000.0
2010-01-28 14:00:00,24.77,24.78,24.72,24.75,135200.0,18.6734,18.681,18.6357,18.6584,135200.0
2010-01-28 14:05:00,24.75,24.75,24.67,24.69,247600.0,18.6584,18.6584,18.598,18.6131,247600.0
2010-01-28 14:10:00,24.69,24.75,24.68,24.75,260900.0,18.6131,18.6584,18.6056,18.6584,260900.0
2010-01-28 14:15:00,24.74,24.75,24.69,24.7,173300.0,18.6508,18.6584,18.6131,18.6207,173300.0
2010-01-28 14:20:00,24.7,24.8,24.66,24.79,268200.0,18.6207,18.6961,18.5905,18.6885,268200.0
2010-01-28 14:25:00,24.8,24.8,24.75,24.75,86700.0,18.6961,18.6961,18.6584,18.6584,86700.0
2010-01-28 14:30:00,24.75,24.76,24.63,24.66,180100.0,18.6584,18.6659,18.5679,18.5905,180100.0
2010-01-28 14:35:00,24.67,24.73,24.64,24.68,187200.0,18.598,18.6433,18.5754,18.6056,187200.0
2010-01-28 14:40:00,24.69,24.84,24.67,24.83,230800.0,18.6131,18.7262,18.598,18.7187,230800.0
2010-01-28 14:45:00,24.83,24.9,24.81,24.89,181300.0,18.7187,18.7714,18.7036,18.7639,181300.0
2010-01-28 14:50:00,24.89,24.92,24.78,24.92,312600.0,18.7639,18.7865,18.681,18.7865,312600.0
2010-01-28 14:55:00,24.93,24.97,24.91,24.91,143200.0,18.7941,18.8242,18.779,18.779,143200.0
2010-01-28 15:00:00,24.91,24.92,24.86,24.88,151100.0,18.779,18.7865,18.7413,18.7564,151100.0
2010-01-28 15:05:00,24.87,24.98,24.86,24.93,300000.0,18.7488,18.8317,18.7413,18.7941,300000.0
2010-01-28 15:10:00,24.94,24.96,24.86,24.88,357200.0,18.8016,18.8167,18.7413,18.7564,357200.0
2010-01-28 15:15:00,24.87,24.89,24.83,24.85,362900.0,18.7488,18.7639,18.7187,18.7337,362900.0
2010-01-28 15:20:00,24.85,24.88,24.82,24.86,418300.0,18.7337,18.7564,18.7111,18.7413,418300.0
2010-01-28 15:25:00,24.87,24.92,24.75,24.75,409000.0,18.7488,18.7865,18.6584,18.6584,409000.0
2010-01-28 15:30:00,24.75,24.84,24.67,24.7,626600.0,18.6584,18.7262,18.598,18.6207,626600.0
2010-01-28 15:35:00,24.7,24.71,24.62,24.68,576700.0,18.6207,18.6282,18.5604,18.6056,576700.0
2010-01-28 15:40:00,24.68,24.81,24.62,24.78,844200.0,18.6056,18.7036,18.5604,18.681,844200.0
2010-01-28 15:45:00,24.78,24.84,24.75,24.81,687700.0,18.681,18.7262,18.6584,18.7036,687700.0
2010-01-28 15:50:00,24.82,24.87,24.71,24.87,1122300.0,18.7111,18.7488,18.6282,18.7488,1122300.0
2010-01-28 15:55:00,24.86,24.87,24.64,24.67,3331200.0,18.7413,18.7488,18.5754,18.598,3331200.0
2010-01-29 09:30:00,24.54,24.64,24.34,24.43,197600.0,18.5,18.5754,18.3493,18.4171,197600.0
2010-01-29 09:35:00,24.42,24.43,24.28,24.31,276100.0,18.4096,18.4171,18.304,18.3267,276100.0
2010-01-29 09:40:00,24.3,24.38,24.23,24.35,297200.0,18.3191,18.3794,18.2663,18.3568,297200.0
2010-01-29 09:45:00,24.34,24.45,24.28,24.41,155800.0,18.3493,18.4322,18.304,18.402,155800.0
2010-01-29 09:50:00,24.4,24.49,24.4,24.43,112000.0,18.3945,18.4624,18.3945,18.4171,112000.0
2010-01-29 09:55:00,24.44,24.59,24.43,24.57,144300.0,18.4247,18.5377,18.4171,18.5227,144300.0
2010-01-29 10:00:00,24.57,24.62,24.52,24.57,96000.0,18.5227,18.5604,18.485,18.5227,96000.0
2010-01-29 10:05:00,24.56,24.61,24.53,24.53,75900.0,18.5151,18.5528,18.4925,18.4925,75900.0
2010-01-29 10:10:00,24.54,24.63,24.5,24.6,126100.0,18.5,18.5679,18.4699,18.5453,126100.0
2010-01-29 10:15:00,24.6,24.67,24.54,24.65,62700.0,18.5453,18.598,18.5,18.583,62700.0
2010-01-29 10:20:00,24.65,24.69,24.59,24.65,66600.0,18.583,18.6131,18.5377,18.583,66600.0
2010-01-29 10:25:00,24.65,24.69,24.63,24.64,122200.0,18.583,18.6131,18.5679,18.5754,122200.0
2010-01-29 10:30:00,24.64,24.65,24.6,24.65,42300.0,18.5754,18.583,18.5453,18.583,42300.0
2010-01-29 10:35:00,24.65,24.67,24.64,24.65,97500.0,18.583,18.598,18.5754,18.583,97500.0
2010-01-29 10:40:00,24.66,24.66,24.52,24.54,51600.0,18.5905,18.5905,18.485,18.5,51600.0
2010-01-29 10:45:00,24.54,24.54,24.4,24.43,293400.0,18.5,18.5,18.3945,18.4171,293400.0
2010-01-29 10:50:00,24.42,24.43,24.4,24.4,109500.0,18.4096,18.4171,18.3945,18.3945,109500.0
2010-01-29 10:55:00,24.4,24.41,24.33,24.39,154500.0,18.3945,18.402,18.3417,18.387,154500.0
2010-01-29 11:00:00,24.39,24.45,24.35,24.43,64400.0,18.387,18.4322,18.3568,18.4171,64400.0
2010-01-29 11:05:00,24.43,24.44,24.35,24.41,124200.0,18.4171,18.4247,18.3568,18.402,124200.0
2010-01-29 11:10:00,24.41,24.48,24.38,24.46,114400.0,18.402,18.4548,18.3794,18.4397,114400.0
2010-01-29 11:15:00,24.46,24.46,24.36,24.38,55700.0,18.4397,18.4397,18.3643,18.3794,55700.0
2010-01-29 11:20:00,24.38,24.4,24.3,24.35,90900.0,18.3794,18.3945,18.3191,18.3568,90900.0
2010-01-29 11:25:00,24.35,24.36,24.31,24.35,87000.0,18.3568,18.3643,18.3267,18.3568,87000.0
2010-01-29 11:30:00,24.35,24.38,24.3,24.38,153900.0,18.3568,18.3794,18.3191,18.3794,153900.0
2010-01-29 11:35:00,24.37,24.4,24.35,24.35,84200.0,18.3719,18.3945,18.3568,18.3568,84200.0
2010-01-29 11:40:00,24.35,24.37,24.32,24.32,58200.0,18.3568,18.3719,18.3342,18.3342,58200.0
2010-01-29 11:45:00,24.32,24.36,24.32,24.36,41800.0,18.3342,18.3643,18.3342,18.3643,41800.0
2010-01-29 11:50:00,24.36,24.38,24.35,24.37,45400.0,18.3643,18.3794,18.3568,18.3719,45400.0
2010-01-29 11:55:00,24.37,24.38,24.3,24.3,60800.0,18.3719,18.3794,18.3191,18.3191,60800.0
2010-01-29 12:00:00,24.3,24.32,24.29,24.31,62400.0,18.3191,18.3342,18.3116,18.3267,62400.0
2010-01-29 12:05:00,24.3,24.35,24.3,24.35,58500.0,18.3191,18.3568,18.3191,18.3568,58500.0
2010-01-29 12:10:00,24.34,24.39,24.33,24.39,48300.0,18.3493,18.387,18.3417,18.387,48300.0
2010-01-29 12:15:00,24.39,24.4,24.32,24.4,95900.0,18.387,18.3945,18.3342,18.3945,95900.0
2010-01-29 12:20:00,24.4,24.44,24.39,24.44,32900.0,18.3945,18.4247,18.387,18.4247,32900.0
2010-01-29 12:25:00,24.44,24.45,24.4,24.4,27800.0,18.4247,18.4322,18.3945,18.3945,27800.0
2010-01-29 12:30:00,24.4,24.4,24.33,24.34,29500.0,18.3945,18.3945,18.3417,18.3493,29500.0
2010-01-29 12:35:00,24.33,24.36,24.31,24.32,46800.0,18.3417,18.3643,18.3267,18.3342,46800.0
2010-01-29 12:40:00,24.33,24.35,24.32,24.35,71600.0,18.3417,18.3568,18.3342,18.3568,71600.0
2010-01-29 12:45:00,24.35,24.39,24.35,24.38,25200.0,18.3568,18.387,18.3568,18.3794,25200.0
2010-01-29 12:50:00,24.39,24.45,24.39,24.43,51200.0,18.387,18.4322,18.387,18.4171,51200.0
2010-01-29 12:55:00,24.43,24.45,24.42,24.45,40200.0,18.4171,18.4322,18.4096,18.4322,40200.0
2010-01-29 13:00:00,24.45,24.45,24.44,24.45,35300.0,18.4322,18.4322,18.4247,18.4322,35300.0
2010-01-29 13:05:00,24.44,24.49,24.44,24.46,82600.0,18.4247,18.4624,18.4247,18.4397,82600.0
2010-01-29 13:10:00,24.47,24.47,24.44,24.44,20500.0,18.4473,18.4473,18.4247,18.4247,20500.0
2010-01-29 13:15:00,24.44,24.5,24.42,24.49,36100.0,18.4247,18.4699,18.4096,18.4624,36100.0
2010-01-29 13:20:00,24.5,24.52,24.47,24.49,42000.0,18.4699,18.485,18.4473,18.4624,42000.0
2010-01-29 13:25:00,24.5,24.52,24.5,24.52,16000.0,18.4699,18.485,18.4699,18.485,16000.0
2010-01-29 13:30:00,24.52,24.52,24.45,24.45,42500.0,18.485,18.485,18.4322,18.4322,42500.0
2010-01-29 13:35:00,24.46,24.47,24.42,24.42,29600.0,18.4397,18.4473,18.4096,18.4096,29600.0
2010-01-29 13:40:00,24.41,24.41,24.35,24.39,44600.0,18.402,18.402,18.3568,18.387,44600.0
2010-01-29 13:45:00,24.4,24.41,24.35,24.36,43800.0,18.3945,18.402,18.3568,18.3643,43800.0
2010-01-29 13:50:00,24.36,24.37,24.31,24.33,59500.0,18.3643,18.3719,18.3267,18.3417,59500.0
2010-01-29 13:55:00,24.33,24.35,24.32,24.34,23300.0,18.3417,18.3568,18.3342,18.3493,23300.0
2010-01-29 14:00:00,24.35,24.35,24.32,24.33,18000.0,18.3568,18.3568,18.3342,18.3417,18000.0
2010-01-29 14:05:00,24.32,24.33,24.3,24.33,48100.0,18.3342,18.3417,18.3191,18.3417,48100.0
2010-01-29 14:10:00,24.32,24.43,24.32,24.41,80900.0,18.3342,18.4171,18.3342,18.402,80900.0
2010-01-29 14:15:00,24.4,24.41,24.38,24.39,38900.0,18.3945,18.402,18.3794,18.387,38900.0
2010-01-29 14:20:00,24.39,24.4,24.32,24.32,60400.0,18.387,18.3945,18.3342,18.3342,60400.0
2010-01-29 14:25:00,24.32,24.34,24.28,24.3,121500.0,18.3342,18.3493,18.304,18.3191,121500.0
2010-01-29 14:30:00,24.3,24.31,24.27,24.27,190000.0,18.3191,18.3267,18.2965,18.2965,190000.0
2010-01-29 14:35:00,24.27,24.31,24.25,24.28,77000.0,18.2965,18.3267,18.2814,18.304,77000.0
2010-01-29 14:40:00,24.27,24.31,24.27,24.29,59900.0,18.2965,18.3267,18.2965,18.3116,59900.0
2010-01-29 14:45:00,24.29,24.31,24.25,24.25,62400.0,18.3116,18.3267,18.2814,18.2814,62400.0
2010-01-29 14:50:00,24.26,24.26,24.17,24.19,45600.0,18.289,18.289,18.2211,18.2362,45600.0
2010-01-29 14:55:00,24.19,24.29,24.17,24.29,107000.0,18.2362,18.3116,18.2211,18.3116,107000.0
2010-01-29 15:00:00,24.29,24.31,24.24,24.27,102100.0,18.3116,18.3267,18.2739,18.2965,102100.0
2010-01-29 15:05:00,24.28,24.3,24.24,24.28,102700.0,18.304,18.3191,18.2739,18.304,102700.0
2010-01-29 15:10:00,24.27,24.3,24.17,24.2,204600.0,18.2965,18.3191,18.2211,18.2437,204600.0
2010-01-29 15:15:00,24.2,24.22,24.15,24.2,116900.0,18.2437,18.2588,18.206,18.2437,116900.0
2010-01-29 15:20:00,24.2,24.2,24.14,24.17,82600.0,18.2437,18.2437,18.1985,18.2211,82600.0
2010-01-29 15:25:00,24.17,24.18,24.12,24.13,109400.0,18.2211,18.2287,18.1834,18.191,109400.0
2010-01-29 15:30:00,24.12,24.14,24.05,24.11,141900.0,18.1834,18.1985,18.1306,18.1759,141900.0
2010-01-29 15:35:00,24.12,24.15,24.08,24.13,118400.0,18.1834,18.206,18.1533,18.191,118400.0
2010-01-29 15:40:00,24.13,24.15,24.08,24.13,224800.0,18.191,18.206,18.1533,18.191,224800.0
2010-01-29 15:45:00,24.13,24.17,24.1,24.14,261500.0,18.191,18.2211,18.1683,18.1985,261500.0
2010-01-29 15:50:00,24.13,24.18,24.11,24.11,262700.0,18.191,18.2287,18.1759,18.1759,262700.0
2010-01-29 15:55:00,24.12,24.13,24.05,24.07,408800.0,18.1834,18.191,18.1306,18.1457,408800.0
2010-02-01 09:30:00,24.16,24.23,24.01,24.09,96400.0,18.2136,18.2663,18.1005,18.1608,96400.0
2010-02-01 09:35:00,24.09,24.09,23.75,23.78,123800.0,18.1608,18.1608,17.9045,17.9271,123800.0
2010-02-01 09:40:00,23.79,23.79,23.6,23.7,134600.0,17.9346,17.9346,17.7914,17.8668,134600.0
2010-02-01 09:45:00,23.73,23.78,23.67,23.77,105200.0,17.8894,17.9271,17.8442,17.9196,105200.0
2010-02-01 09:50:00,23.75,23.76,23.62,23.66,123400.0,17.9045,17.912,17.8065,17.8366,123400.0
2010-02-01 09:55:00,23.65,23.76,23.63,23.72,112700.0,17.8291,17.912,17.814,17.8819,112700.0
2010-02-01 10:00:00,23.72,23.78,23.69,23.75,108900.0,17.8819,17.9271,17.8593,17.9045,108900.0
2010-02-01 10:05:00,23.75,23.76,23.66,23.76,155400.0,17.9045,17.912,17.8366,17.912,155400.0
2010-02-01 10:10:00,23.76,23.82,23.75,23.77,46300.0,17.912,17.9573,17.9045,17.9196,46300.0
2010-02-01 10:15:00,23.77,23.82,23.75,23.77,56000.0,17.9196,17.9573,17.9045,17.9196,56000.0
2010-02-01 10:20:00,23.76,23.78,23.71,23.77,136500.0,17.912,17.9271,17.8743,17.9196,136500.0
2010-02-01 10:25:00,23.77,23.8,23.75,23.79,112400.0,17.9196,17.9422,17.9045,17.9346,112400.0
2010-02-01 10:30:00,23.79,23.86,23.76,23.84,133300.0,17.9346,17.9874,17.912,17.9723,133300.0
2010-02-01 10:35:00,23.84,23.85,23.79,23.82,113200.0,17.9723,17.9799,17.9346,17.9573,113200.0
2010-02-01 10:40:00,23.81,23.87,23.81,23.85,99700.0,17.9497,17.995,17.9497,17.9799,99700.0
2010-02-01 10:45:00,23.84,23.87,23.77,23.81,77800.0,17.9723,17.995,17.9196,17.9497,77800.0
2010-02-01 10:50:00,23.82,23.82,23.71,23.72,97100.0,17.9573,17.9573,17.8743,17.8819,97100.0
2010-02-01 10:55:00,23.71,23.72,23.61,23.63,89400.0,17.8743,17.8819,17.7989,17.814,89400.0
2010-02-01 11:00:00,23.62,23.66,23.59,23.63,56800.0,17.8065,17.8366,17.7839,17.814,56800.0
2010-02-01 11:05:00,23.63,23.64,23.58,23.59,126300.0,17.814,17.8216,17.7763,17.7839,126300.0
2010-02-01 11:10:00,23.59,23.64,23.57,23.58,73300.0,17.7839,17.8216,17.7688,17.7763,73300.0
2010-02-01 11:15:00,23.58,23.65,23.58,23.61,66500.0,17.7763,17.8291,17.7763,17.7989,66500.0
2010-02-01 11:20:00,23.61,23.63,23.56,23.62,92300.0,17.7989,17.814,17.7612,17.8065,92300.0
2010-02-01 11:25:00,23.61,23.63,23.57,23.59,51900.0,17.7989,17.814,17.7688,17.7839,51900.0
2010-02-01 11:30:00,23.59,23.74,23.58,23.74,78500.0,17.7839,17.8969,17.7763,17.8969,78500.0
2010-02-01 11:35:00,23.74,23.74,23.62,23.7,66600.0,17.8969,17.8969,17.8065,17.8668,66600.0
2010-02-01 11:40:00,23.7,23.73,23.68,23.73,39200.0,17.8668,17.8894,17.8517,17.8894,39200.0
2010-02-01 11:45:00,23.73,23.73,23.71,23.72,20000.0,17.8894,17.8894,17.8743,17.8819,20000.0
2010-02-01 11:50:00,23.72,23.74,23.71,23.72,38700.0,17.8819,17.8969,17.8743,17.8819,38700.0
2010-02-01 11:55:00,23.71,23.72,23.71,23.72,10000.0,17.8743,17.8819,17.8743,17.8819,10000.0
2010-02-01 12:00:00,23.72,23.74,23.71,23.74,28900.0,17.8819,17.8969,17.8743,17.8969,28900.0
2010-02-01 12:05:00,23.74,23.77,23.73,23.77,76100.0,17.8969,17.9196,17.8894,17.9196,76100.0
2010-02-01 12:10:00,23.78,23.82,23.76,23.82,31000.0,17.9271,17.9573,17.912,17.9573,31000.0
2010-02-01 12:15:00,23.82,23.86,23.82,23.82,58100.0,17.9573,17.9874,17.9573,17.9573,58100.0
2010-02-01 12:20:00,23.82,23.82,23.69,23.69,66600.0,17.9573,17.9573,17.8593,17.8593,66600.0
2010-02-01 12:25:00,23.69,23.7,23.65,23.7,34700.0,17.8593,17.8668,17.8291,17.8668,34700.0
2010-02-01 12:30:00,23.7,23.75,23.7,23.75,39900.0,17.8668,17.9045,17.8668,17.9045,39900.0
2010-02-01 12:35:00,23.76,23.78,23.75,23.77,27700.0,17.912,17.9271,17.9045,17.9196,27700.0
2010-02-01 12:40:00,23.77,23.8,23.77,23.8,38800.0,17.9196,17.9422,17.9196,17.9422,38800.0
2010-02-01 12:45:00,23.8,23.8,23.76,23.77,40500.0,17.9422,17.9422,17.912,17.9196,40500.0
2010-02-01 12:50:00,23.76,23.78,23.73,23.76,89300.0,17.912,17.9271,17.8894,17.912,89300.0
2010-02-01 12:55:00,23.75,23.78,23.73,23.78,32500.0,17.9045,17.9271,17.8894,17.9271,32500.0
2010-02-01 13:00:00,23.77,23.8,23.77,23.8,28800.0,17.9196,17.9422,17.9196,17.9422,28800.0
2010-02-01 13:05:00,23.8,23.86,23.79,23.85,47800.0,17.9422,17.9874,17.9346,17.9799,47800.0
2010-02-01 13:10:00,23.85,23.85,23.84,23.85,16600.0,17.9799,17.9799,17.9723,17.9799,16600.0
2010-02-01 13:15:00,23.84,23.85,23.81,23.83,59900.0,17.9723,17.9799,17.9497,17.9648,59900.0
2010-02-01 13:20:00,23.82,23.83,23.78,23.81,118500.0,17.9573,17.9648,17.9271,17.9497,118500.0
2010-02-01 13:25:00,23.81,23.82,23.78,23.8,43900.0,17.9497,17.9573,17.9271,17.9422,43900.0
2010-02-01 13:30:00,23.8,23.8,23.78,23.8,27600.0,17.9422,17.9422,17.9271,17.9422,27600.0
2010-02-01 13:35:00,23.8,23.83,23.78,23.83,37500.0,17.9422,17.9648,17.9271,17.9648,37500.0
2010-02-01 13:40:00,23.83,23.85,23.82,23.85,35200.0,17.9648,17.9799,17.9573,17.9799,35200.0
2010-02-01 13:45:00,23.85,23.88,23.84,23.86,79900.0,17.9799,18.0025,17.9723,17.9874,79900.0
2010-02-01 13:50:00,23.85,23.86,23.76,23.77,53600.0,17.9799,17.9874,17.912,17.9196,53600.0
2010-02-01 13:55:00,23.76,23.79,23.73,23.76,59200.0,17.912,17.9346,17.8894,17.912,59200.0
2010-02-01 14:00:00,23.76,23.79,23.7,23.71,99400.0,17.912,17.9346,17.8668,17.8743,99400.0
2010-02-01 14:05:00,23.71,23.71,23.65,23.66,51900.0,17.8743,17.8743,17.8291,17.8366,51900.0
2010-02-01 14:10:00,23.66,23.7,23.65,23.67,48600.0,17.8366,17.8668,17.8291,17.8442,48600.0
2010-02-01 14:15:00,23.67,23.73,23.67,23.73,33600.0,17.8442,17.8894,17.8442,17.8894,33600.0
2010-02-01 14:20:00,23.73,23.76,23.73,23.76,29200.0,17.8894,17.912,17.8894,17.912,29200.0
2010-02-01 14:25:00,23.75,23.77,23.75,23.77,15200.0,17.9045,17.9196,17.9045,17.9196,15200.0
2010-02-01 14:30:00,23.77,23.8,23.76,23.78,30600.0,17.9196,17.9422,17.912,17.9271,30600.0
2010-02-01 14:35:00,23.78,23.8,23.77,23.78,127700.0,17.9271,17.9422,17.9196,17.9271,127700.0
2010-02-01 14:40:00,23.78,23.79,23.75,23.76,26900.0,17.9271,17.9346,17.9045,17.912,26900.0
2010-02-01 14:45:00,23.76,23.77,23.75,23.76,57500.0,17.912,17.9196,17.9045,17.912,57500.0
2010-02-01 14:50:00,23.76,23.78,23.75,23.77,97800.0,17.912,17.9271,17.9045,17.9196,97800.0
2010-02-01 14:55:00,23.77,23.8,23.75,23.77,90100.0,17.9196,17.9422,17.9045,17.9196,90100.0
2010-02-01 15:00:00,23.77,23.8,23.77,23.79,126700.0,17.9196,17.9422,17.9196,17.9346,126700.0
2010-02-01 15:05:00,23.8,23.8,23.72,23.74,120500.0,17.9422,17.9422,17.8819,17.8969,120500.0
2010-02-01 15:10:00,23.74,23.74,23.69,23.69,112500.0,17.8969,17.8969,17.8593,17.8593,112500.0
2010-02-01 15:15:00,23.69,23.73,23.69,23.72,50000.0,17.8593,17.8894,17.8593,17.8819,50000.0
2010-02-01 15:20:00,23.73,23.73,23.69,23.7,98500.0,17.8894,17.8894,17.8593,17.8668,98500.0
2010-02-01 15:25:00,23.69,23.78,23.69,23.78,105900.0,17.8593,17.9271,17.8593,17.9271,105900.0
2010-02-01 15:30:00,23.78,23.8,23.77,23.8,83600.0,17.9271,17.9422,17.9196,17.9422,83600.0
2010-02-01 15:35:00,23.79,23.8,23.76,23.78,131700.0,17.9346,17.9422,17.912,17.9271,131700.0
2010-02-01 15:40:00,23.78,23.85,23.77,23.83,130400.0,17.9271,17.9799,17.9196,17.9648,130400.0
2010-02-01 15:45:00,23.82,23.86,23.82,23.84,181300.0,17.9573,17.9874,17.9573,17.9723,181300.0
2010-02-01 15:50:00,23.85,23.88,23.81,23.88,238500.0,17.9799,18.0025,17.9497,18.0025,238500.0
2010-02-01 15:55:00,23.88,23.91,23.87,23.89,273900.0,18.0025,18.0251,17.995,18.01,273900.0
2010-02-02 09:30:00,23.89,23.89,23.75,23.76,19600.0,18.01,18.01,17.9045,17.912,19600.0
2010-02-02 09:35:00,23.76,23.8,23.62,23.65,94600.0,17.912,17.9422,17.8065,17.8291,94600.0
2010-02-02 09:40:00,23.66,23.75,23.56,23.58,76600.0,17.8366,17.9045,17.7612,17.7763,76600.0
2010-02-02 09:45:00,23.58,23.63,23.57,23.62,46000.0,17.7763,17.814,17.7688,17.8065,46000.0
2010-02-02 09:50:00,23.62,23.64,23.57,23.58,29400.0,17.8065,17.8216,17.7688,17.7763,29400.0
2010-02-02 09:55:00,23.58,23.67,23.57,23.59,71700.0,17.7763,17.8442,17.7688,17.7839,71700.0
2010-02-02 10:00:00,23.6,23.69,23.59,23.63,96900.0,17.7914,17.8593,17.7839,17.814,96900.0
2010-02-02 10:05:00,23.64,23.64,23.57,23.6,140300.0,17.8216,17.8216,17.7688,17.7914,140300.0
2010-02-02 10:10:00,23.6,23.62,23.58,23.61,65300.0,17.7914,17.8065,17.7763,17.7989,65300.0
2010-02-02 10:15:00,23.61,23.65,23.61,23.65,67200.0,17.7989,17.8291,17.7989,17.8291,67200.0
2010-02-02 10:20:00,23.65,23.65,23.6,23.62,61100.0,17.8291,17.8291,17.7914,17.8065,61100.0
2010-02-02 10:25:00,23.62,23.62,23.6,23.61,19600.0,17.8065,17.8065,17.7914,17.7989,19600.0
2010-02-02 10:30:00,23.61,23.65,23.6,23.64,63700.0,17.7989,17.8291,17.7914,17.8216,63700.0
2010-02-02 10:35:00,23.64,23.67,23.61,23.67,79100.0,17.8216,17.8442,17.7989,17.8442,79100.0
2010-02-02 10:40:00,23.67,23.68,23.66,23.67,46800.0,17.8442,17.8517,17.8366,17.8442,46800.0
2010-02-02 10:45:00,23.67,23.68,23.63,23.64,27000.0,17.8442,17.8517,17.814,17.8216,27000.0
2010-02-02 10:50:00,23.64,23.65,23.6,23.64,64100.0,17.8216,17.8291,17.7914,17.8216,64100.0
2010-02-02 10:55:00,23.63,23.7,23.63,23.7,83100.0,17.814,17.8668,17.814,17.8668,83100.0
2010-02-02 11:00:00,23.7,23.73,23.64,23.65,104600.0,17.8668,17.8894,17.8216,17.8291,104600.0
2010-02-02 11:05:00,23.65,23.65,23.58,23.58,46500.0,17.8291,17.8291,17.7763,17.7763,46500.0
2010-02-02 11:10:00,23.58,23.59,23.55,23.58,54900.0,17.7763,17.7839,17.7537,17.7763,54900.0
2010-02-02 11:15:00,23.58,23.62,23.58,23.62,35300.0,17.7763,17.8065,17.7763,17.8065,35300.0
2010-02-02 11:20:00,23.61,23.61,23.56,23.58,57900.0,17.7989,17.7989,17.7612,17.7763,57900.0
2010-02-02 11:25:00,23.58,23.61,23.55,23.61,30100.0,17.7763,17.7989,17.7537,17.7989,30100.0
2010-02-02 11:30:00,23.61,23.62,23.59,23.61,65100.0,17.7989,17.8065,17.7839,17.7989,65100.0
2010-02-02 11:35:00,23.59,23.64,23.59,23.6,58700.0,17.7839,17.8216,17.7839,17.7914,58700.0
2010-02-02 11:40:00,23.6,23.63,23.56,23.58,48700.0,17.7914,17.814,17.7612,17.7763,48700.0
2010-02-02 11:45:00,23.57,23.58,23.55,23.57,107200.0,17.7688,17.7763,17.7537,17.7688,107200.0
2010-02-02 11:50:00,23.57,23.61,23.52,23.53,102700.0,17.7688,17.7989,17.7311,17.7386,102700.0
2010-02-02 11:55:00,23.53,23.61,23.52,23.6,56400.0,17.7386,17.7989,17.7311,17.7914,56400.0
2010-02-02 12:00:00,23.6,23.62,23.57,23.61,53400.0,17.7914,17.8065,17.7688,17.7989,53400.0
2010-02-02 12:05:00,23.61,23.61,23.54,23.55,52000.0,17.7989,17.7989,17.7462,17.7537,52000.0
2010-02-02 12:10:00,23.54,23.57,23.54,23.57,19200.0,17.7462,17.7688,17.7462,17.7688,19200.0
2010-02-02 12:15:00,23.57,23.58,23.54,23.58,23900.0,17.7688,17.7763,17.7462,17.7763,23900.0
2010-02-02 12:20:00,23.58,23.6,23.54,23.55,47000.0,17.7763,17.7914,17.7462,17.7537,47000.0
2010-02-02 12:25:00,23.55,23.59,23.55,23.58,16100.0,17.7537,17.7839,17.7537,17.7763,16100.0
2010-02-02 12:30:00,23.59,23.6,23.58,23.59,17000.0,17.7839,17.7914,17.7763,17.7839,17000.0
2010-02-02 12:35:00,23.59,23.61,23.58,23.59,75000.0,17.7839,17.7989,17.7763,17.7839,75000.0
2010-02-02 12:40:00,23.59,23.59,23.55,23.56,15700.0,17.7839,17.7839,17.7537,17.7612,15700.0
2010-02-02 12:45:00,23.56,23.6,23.55,23.59,63900.0,17.7612,17.7914,17.7537,17.7839,63900.0
2010-02-02 12:50:00,23.59,23.59,23.55,23.57,23900.0,17.7839,17.7839,17.7537,17.7688,23900.0
2010-02-02 12:55:00,23.57,23.6,23.57,23.58,17000.0,17.7688,17.7914,17.7688,17.7763,17000.0
2010-02-02 13:00:00,23.58,23.59,23.53,23.54,29500.0,17.7763,17.7839,17.7386,17.7462,29500.0
2010-02-02 13:05:00,23.54,23.56,23.5,23.5,72100.0,17.7462,17.7612,17.716,17.716,72100.0
2010-02-02 13:10:00,23.5,23.56,23.5,23.56,60100.0,17.716,17.7612,17.716,17.7612,60100.0
2010-02-02 13:15:00,23.56,23.56,23.54,23.54,38400.0,17.7612,17.7612,17.7462,17.7462,38400.0
2010-02-02 13:20:00,23.54,23.56,23.53,23.54,37200.0,17.7462,17.7612,17.7386,17.7462,37200.0
2010-02-02 13:25:00,23.55,23.59,23.54,23.58,31600.0,17.7537,17.7839,17.7462,17.7763,31600.0
2010-02-02 13:30:00,23.58,23.6,23.57,23.59,24200.0,17.7763,17.7914,17.7688,17.7839,24200.0
2010-02-02 13:35:00,23.59,23.6,23.56,23.58,55300.0,17.7839,17.7914,17.7612,17.7763,55300.0
2010-02-02 13:40:00,23.58,23.63,23.56,23.59,92900.0,17.7763,17.814,17.7612,17.7839,92900.0
2010-02-02 13:45:00,23.59,23.61,23.59,23.6,21100.0,17.7839,17.7989,17.7839,17.7914,21100.0
2010-02-02 13:50:00,23.61,23.63,23.55,23.57,45500.0,17.7989,17.814,17.7537,17.7688,45500.0
2010-02-02 13:55:00,23.57,23.59,23.56,23.58,36800.0,17.7688,17.7839,17.7612,17.7763,36800.0
2010-02-02 14:00:00,23.59,23.61,23.58,23.58,62700.0,17.7839,17.7989,17.7763,17.7763,62700.0
2010-02-02 14:05:00,23.57,23.59,23.54,23.57,94600.0,17.7688,17.7839,17.7462,17.7688,94600.0
2010-02-02 14:10:00,23.57,23.58,23.56,23.58,31000.0,17.7688,17.7763,17.7612,17.7763,31000.0
2010-02-02 14:15:00,23.58,23.58,23.55,23.57,20600.0,17.7763,17.7763,17.7537,17.7688,20600.0
2010-02-02 14:20:00,23.56,23.57,23.55,23.55,63800.0,17.7612,17.7688,17.7537,17.7537,63800.0
2010-02-02 14:25:00,23.55,23.59,23.53,23.56,496700.0,17.7537,17.7839,17.7386,17.7612,496700.0
2010-02-02 14:30:00,23.56,23.56,23.53,23.53,213400.0,17.7612,17.7612,17.7386,17.7386,213400.0
2010-02-02 14:35:00,23.53,23.55,23.5,23.5,214900.0,17.7386,17.7537,17.716,17.716,214900.0
2010-02-02 14:40:00,23.51,23.53,23.49,23.5,127500.0,17.7236,17.7386,17.7085,17.716,127500.0
2010-02-02 14:45:00,23.5,23.5,23.43,23.45,110300.0,17.716,17.716,17.6632,17.6783,110300.0
2010-02-02 14:50:00,23.44,23.47,23.44,23.46,72500.0,17.6708,17.6934,17.6708,17.6859,72500.0
2010-02-02 14:55:00,23.45,23.48,23.44,23.47,82600.0,17.6783,17.7009,17.6708,17.6934,82600.0
2010-02-02 15:00:00,23.46,23.47,23.41,23.41,112200.0,17.6859,17.6934,17.6482,17.6482,112200.0
2010-02-02 15:05:00,23.42,23.45,23.39,23.45,133500.0,17.6557,17.6783,17.6331,17.6783,133500.0
2010-02-02 15:10:00,23.44,23.47,23.42,23.46,189300.0,17.6708,17.6934,17.6557,17.6859,189300.0
2010-02-02 15:15:00,23.47,23.48,23.43,23.47,105000.0,17.6934,17.7009,17.6632,17.6934,105000.0
2010-02-02 15:20:00,23.47,23.48,23.43,23.47,70100.0,17.6934,17.7009,17.6632,17.6934,70100.0
2010-02-02 15:25:00,23.47,23.5,23.45,23.48,84900.0,17.6934,17.716,17.6783,17.7009,84900.0
2010-02-02 15:30:00,23.48,23.5,23.48,23.49,70000.0,17.7009,17.716,17.7009,17.7085,70000.0
2010-02-02 15:35:00,23.49,23.53,23.49,23.51,125600.0,17.7085,17.7386,17.7085,17.7236,125600.0
2010-02-02 15:40:00,23.51,23.55,23.5,23.55,220300.0,17.7236,17.7537,17.716,17.7537,220300.0
2010-02-02 15:45:00,23.55,23.57,23.5,23.57,169100.0,17.7537,17.7688,17.716,17.7688,169100.0
2010-02-02 15:50:00,23.56,23.59,23.54,23.59,198700.0,17.7612,17.7839,17.7462,17.7839,198700.0
2010-02-02 15:55:00,23.59,23.59,23.53,23.55,259500.0,17.7839,17.7839,17.7386,17.7537,259500.0
2010-02-03 09:30:00,23.42,23.55,23.36,23.5,60000.0,17.6557,17.7537,17.6105,17.716,60000.0
2010-02-03 09:35:00,23.52,23.52,23.43,23.5,49300.0,17.7311,17.7311,17.6632,17.716,49300.0
2010-02-03 09:40:00,23.5,23.5,23.4,23.45,67900.0,17.716,17.716,17.6406,17.6783,67900.0
2010-02-03 09:45:00,23.46,23.5,23.45,23.48,207700.0,17.6859,17.716,17.6783,17.7009,207700.0
2010-02-03 09:50:00,23.48,23.48,23.39,23.44,35200.0,17.7009,17.7009,17.6331,17.6708,35200.0
2010-02-03 09:55:00,23.45,23.48,23.44,23.44,33500.0,17.6783,17.7009,17.6708,17.6708,33500.0
2010-02-03 10:00:00,23.45,23.46,23.38,23.4,51800.0,17.6783,17.6859,17.6256,17.6406,51800.0
2010-02-03 10:05:00,23.4,23.4,23.32,23.38,52300.0,17.6406,17.6406,17.5803,17.6256,52300.0
2010-02-03 10:10:00,23.38,23.39,23.33,23.39,23800.0,17.6256,17.6331,17.5879,17.6331,23800.0
2010-02-03 10:15:00,23.39,23.4,23.32,23.33,28500.0,17.6331,17.6406,17.5803,17.5879,28500.0
2010-02-03 10:20:00,23.32,23.33,23.29,23.31,30400.0,17.5803,17.5879,17.5577,17.5728,30400.0
2010-02-03 10:25:00,23.32,23.32,23.23,23.29,26500.0,17.5803,17.5803,17.5125,17.5577,26500.0
2010-02-03 10:30:00,23.28,23.32,23.28,23.32,51600.0,17.5502,17.5803,17.5502,17.5803,51600.0
2010-02-03 10:35:00,23.32,23.32,23.26,23.32,100400.0,17.5803,17.5803,17.5351,17.5803,100400.0
2010-02-03 10:40:00,23.31,23.32,23.31,23.32,23400.0,17.5728,17.5803,17.5728,17.5803,23400.0
2010-02-03 10:45:00,23.31,23.43,23.3,23.43,57600.0,17.5728,17.6632,17.5652,17.6632,57600.0
2010-02-03 10:50:00,23.42,23.42,23.32,23.34,36400.0,17.6557,17.6557,17.5803,17.5954,36400.0
2010-02-03 10:55:00,23.34,23.34,23.29,23.31,20200.0,17.5954,17.5954,17.5577,17.5728,20200.0
2010-02-03 11:00:00,23.31,23.39,23.3,23.35,33900.0,17.5728,17.6331,17.5652,17.6029,33900.0
2010-02-03 11:05:00,23.35,23.46,23.35,23.45,53900.0,17.6029,17.6859,17.6029,17.6783,53900.0
2010-02-03 11:10:00,23.45,23.45,23.4,23.42,11200.0,17.6783,17.6783,17.6406,17.6557,11200.0
2010-02-03 11:15:00,23.43,23.45,23.41,23.42,15000.0,17.6632,17.6783,17.6482,17.6557,15000.0
2010-02-03 11:20:00,23.41,23.42,23.41,23.42,20400.0,17.6482,17.6557,17.6482,17.6557,20400.0
2010-02-03 11:25:00,23.41,23.41,23.37,23.4,17600.0,17.6482,17.6482,17.618,17.6406,17600.0
2010-02-03 11:30:00,23.4,23.44,23.39,23.39,12900.0,17.6406,17.6708,17.6331,17.6331,12900.0
2010-02-03 11:35:00,23.39,23.42,23.37,23.38,11200.0,17.6331,17.6557,17.618,17.6256,11200.0
2010-02-03 11:40:00,23.37,23.39,23.32,23.38,12300.0,17.618,17.6331,17.5803,17.6256,12300.0
2010-02-03 11:45:00,23.38,23.41,23.38,23.39,17100.0,17.6256,17.6482,17.6256,17.6331,17100.0
2010-02-03 11:50:00,23.39,23.4,23.36,23.4,5500.0,17.6331,17.6406,17.6105,17.6406,5500.0
2010-02-03 11:55:00,23.4,23.4,23.37,23.37,7900.0,17.6406,17.6406,17.618,17.618,7900.0
2010-02-03 12:00:00,23.37,23.42,23.37,23.39,223300.0,17.618,17.6557,17.618,17.6331,223300.0
2010-02-03 12:05:00,23.39,23.39,23.3,23.3,48400.0,17.6331,17.6331,17.5652,17.5652,48400.0
2010-02-03 12:10:00,23.29,23.31,23.25,23.28,30400.0,17.5577,17.5728,17.5275,17.5502,30400.0
2010-02-03 12:15:00,23.27,23.28,23.25,23.27,8900.0,17.5426,17.5502,17.5275,17.5426,8900.0
2010-02-03 12:20:00,23.27,23.28,23.24,23.26,17100.0,17.5426,17.5502,17.52,17.5351,17100.0
2010-02-03 12:25:00,23.26,23.29,23.26,23.28,44100.0,17.5351,17.5577,17.5351,17.5502,44100.0
2010-02-03 12:30:00,23.28,23.28,23.23,23.23,24900.0,17.5502,17.5502,17.5125,17.5125,24900.0
2010-02-03 12:35:00,23.23,23.24,23.18,23.18,47500.0,17.5125,17.52,17.4748,17.4748,47500.0
2010-02-03 12:40:00,23.18,23.19,23.11,23.13,57900.0,17.4748,17.4823,17.422,17.4371,57900.0
2010-02-03 12:45:00,23.13,23.14,23.07,23.08,83900.0,17.4371,17.4446,17.3919,17.3994,83900.0
2010-02-03 12:50:00,23.08,23.09,23.05,23.05,37300.0,17.3994,17.4069,17.3768,17.3768,37300.0
2010-02-03 12:55:00,23.06,23.17,23.05,23.12,81600.0,17.3843,17.4672,17.3768,17.4295,81600.0
2010-02-03 13:00:00,23.12,23.13,23.1,23.13,16800.0,17.4295,17.4371,17.4145,17.4371,16800.0
2010-02-03 13:05:00,23.13,23.21,23.13,23.21,40700.0,17.4371,17.4974,17.4371,17.4974,40700.0
2010-02-03 13:10:00,23.2,23.2,23.17,23.17,28800.0,17.4899,17.4899,17.4672,17.4672,28800.0
2010-02-03 13:15:00,23.17,23.18,23.15,23.16,18300.0,17.4672,17.4748,17.4522,17.4597,18300.0
2010-02-03 13:20:00,23.15,23.16,23.11,23.12,36500.0,17.4522,17.4597,17.422,17.4295,36500.0
2010-02-03 13:25:00,23.12,23.2,23.12,23.19,43900.0,17.4295,17.4899,17.4295,17.4823,43900.0
2010-02-03 13:30:00,23.19,23.21,23.19,23.2,18000.0,17.4823,17.4974,17.4823,17.4899,18000.0
2010-02-03 13:35:00,23.2,23.2,23.15,23.15,32700.0,17.4899,17.4899,17.4522,17.4522,32700.0
2010-02-03 13:40:00,23.14,23.18,23.14,23.15,22000.0,17.4446,17.4748,17.4446,17.4522,22000.0
2010-02-03 13:45:00,23.15,23.16,23.11,23.14,22900.0,17.4522,17.4597,17.422,17.4446,22900.0
2010-02-03 13:50:00,23.14,23.15,23.1,23.12,30400.0,17.4446,17.4522,17.4145,17.4295,30400.0
2010-02-03 13:55:00,23.11,23.17,23.1,23.16,100800.0,17.422,17.4672,17.4145,17.4597,100800.0
2010-02-03 14:00:00,23.16,23.16,23.13,23.16,34200.0,17.4597,17.4597,17.4371,17.4597,34200.0
2010-02-03 14:05:00,23.15,23.16,23.11,23.11,29200.0,17.4522,17.4597,17.422,17.422,29200.0
2010-02-03 14:10:00,23.11,23.18,23.11,23.18,13200.0,17.422,17.4748,17.422,17.4748,13200.0
2010-02-03 14:15:00,23.18,23.2,23.17,23.19,26600.0,17.4748,17.4899,17.4672,17.4823,26600.0
2010-02-03 14:20:00,23.19,23.2,23.18,23.19,17400.0,17.4823,17.4899,17.4748,17.4823,17400.0
2010-02-03 14:25:00,23.19,23.2,23.18,23.2,39200.0,17.4823,17.4899,17.4748,17.4899,39200.0
2010-02-03 14:30:00,23.2,23.21,23.15,23.18,66600.0,17.4899,17.4974,17.4522,17.4748,66600.0
2010-02-03 14:35:00,23.17,23.17,23.09,23.09,40300.0,17.4672,17.4672,17.4069,17.4069,40300.0
2010-02-03 14:40:00,23.1,23.12,23.09,23.11,38200.0,17.4145,17.4295,17.4069,17.422,38200.0
2010-02-03 14:45:00,23.11,23.14,23.11,23.14,21700.0,17.422,17.4446,17.422,17.4446,21700.0
2010-02-03 14:50:00,23.14,23.15,23.13,23.14,16900.0,17.4446,17.4522,17.4371,17.4446,16900.0
2010-02-03 14:55:00,23.14,23.16,23.11,23.16,29300.0,17.4446,17.4597,17.422,17.4597,29300.0
2010-02-03 15:00:00,23.16,23.2,23.15,23.17,57600.0,17.4597,17.4899,17.4522,17.4672,57600.0
2010-02-03 15:05:00,23.16,23.18,23.1,23.1,68900.0,17.4597,17.4748,17.4145,17.4145,68900.0
2010-02-03 15:10:00,23.1,23.15,23.1,23.13,57100.0,17.4145,17.4522,17.4145,17.4371,57100.0
2010-02-03 15:15:00,23.12,23.15,23.1,23.14,86700.0,17.4295,17.4522,17.4145,17.4446,86700.0
2010-02-03 15:20:00,23.14,23.15,23.08,23.09,87200.0,17.4446,17.4522,17.3994,17.4069,87200.0
2010-02-03 15:25:00,23.08,23.12,23.08,23.1,32400.0,17.3994,17.4295,17.3994,17.4145,32400.0
2010-02-03 15:30:00,23.1,23.16,23.1,23.15,46200.0,17.4145,17.4597,17.4145,17.4522,46200.0
2010-02-03 15:35:00,23.15,23.15,23.11,23.12,41800.0,17.4522,17.4522,17.422,17.4295,41800.0
2010-02-03 15:40:00,23.12,23.15,23.11,23.13,96500.0,17.4295,17.4522,17.422,17.4371,96500.0
2010-02-03 15:45:00,23.13,23.16,23.11,23.15,139900.0,17.4371,17.4597,17.422,17.4522,139900.0
2010-02-03 15:50:00,23.14,23.15,23.11,23.13,125900.0,17.4446,17.4522,17.422,17.4371,125900.0
2010-02-03 15:55:00,23.13,23.14,23.11,23.12,334500.0,17.4371,17.4446,17.422,17.4295,334500.0
2010-02-04 09:30:00,23.0,23.0,22.74,22.8,91400.0,17.3391,17.3391,17.1431,17.1883,91400.0
2010-02-04 09:35:00,22.77,22.8,22.75,22.8,44600.0,17.1657,17.1883,17.1506,17.1883,44600.0
2010-02-04 09:40:00,22.78,22.8,22.75,22.76,56200.0,17.1732,17.1883,17.1506,17.1582,56200.0
2010-02-04 09:45:00,22.76,22.76,22.56,22.65,108400.0,17.1582,17.1582,17.0074,17.0752,108400.0
2010-02-04 09:50:00,22.65,22.65,22.5,22.52,59400.0,17.0752,17.0752,16.9621,16.9772,59400.0
2010-02-04 09:55:00,22.51,22.51,22.42,22.43,56300.0,16.9697,16.9697,16.9018,16.9094,56300.0
2010-02-04 10:00:00,22.42,22.56,22.42,22.52,61000.0,16.9018,17.0074,16.9018,16.9772,61000.0
2010-02-04 10:05:00,22.51,22.51,22.43,22.43,49700.0,16.9697,16.9697,16.9094,16.9094,49700.0
2010-02-04 10:10:00,22.43,22.43,22.33,22.41,75500.0,16.9094,16.9094,16.834,16.8943,75500.0
2010-02-04 10:15:00,22.4,22.41,22.3,22.39,58800.0,16.8868,16.8943,16.8114,16.8792,58800.0
2010-02-04 10:20:00,22.38,22.4,22.35,22.37,59400.0,16.8717,16.8868,16.8491,16.8641,59400.0
2010-02-04 10:25:00,22.38,22.46,22.37,22.41,105200.0,16.8717,16.932,16.8641,16.8943,105200.0
2010-02-04 10:30:00,22.41,22.47,22.4,22.45,68300.0,16.8943,16.9395,16.8868,16.9245,68300.0
2010-02-04 10:35:00,22.45,22.46,22.42,22.44,62400.0,16.9245,16.932,16.9018,16.9169,62400.0
2010-02-04 10:40:00,22.45,22.49,22.42,22.48,35000.0,16.9245,16.9546,16.9018,16.9471,35000.0
2010-02-04 10:45:00,22.48,22.51,22.46,22.47,43800.0,16.9471,16.9697,16.932,16.9395,43800.0
2010-02-04 10:50:00,22.46,22.49,22.45,22.45,33200.0,16.932,16.9546,16.9245,16.9245,33200.0
2010-02-04 10:55:00,22.47,22.47,22.33,22.33,56800.0,16.9395,16.9395,16.834,16.834,56800.0
2010-02-04 11:00:00,22.33,22.41,22.32,22.33,39000.0,16.834,16.8943,16.8264,16.834,39000.0
2010-02-04 11:05:00,22.33,22.4,22.32,22.38,31000.0,16.834,16.8868,16.8264,16.8717,31000.0
2010-02-04 11:10:00,22.37,22.38,22.34,22.35,38300.0,16.8641,16.8717,16.8415,16.8491,38300.0
2010-02-04 11:15:00,22.36,22.36,22.31,22.32,43100.0,16.8566,16.8566,16.8189,16.8264,43100.0
2010-02-04 11:20:00,22.32,22.34,22.26,22.27,36100.0,16.8264,16.8415,16.7812,16.7888,36100.0
2010-02-04 11:25:00,22.27,22.4,22.27,22.4,39800.0,16.7888,16.8868,16.7888,16.8868,39800.0
2010-02-04 11:30:00,22.4,22.41,22.36,22.38,30000.0,16.8868,16.8943,16.8566,16.8717,30000.0
2010-02-04 11:35:00,22.38,22.39,22.25,22.26,54900.0,16.8717,16.8792,16.7737,16.7812,54900.0
2010-02-04 11:40:00,22.26,22.28,22.15,22.22,68900.0,16.7812,16.7963,16.6983,16.7511,68900.0
2010-02-04 11:45:00,22.22,22.29,22.21,22.28,36800.0,16.7511,16.8038,16.7435,16.7963,36800.0
2010-02-04 11:50:00,22.28,22.39,22.28,22.38,88200.0,16.7963,16.8792,16.7963,16.8717,88200.0
2010-02-04 11:55:00,22.38,22.5,22.37,22.39,113900.0,16.8717,16.9621,16.8641,16.8792,113900.0
2010-02-04 12:00:00,22.39,22.43,22.37,22.38,74900.0,16.8792,16.9094,16.8641,16.8717,74900.0
2010-02-04 12:05:00,22.39,22.39,22.31,22.36,61200.0,16.8792,16.8792,16.8189,16.8566,61200.0
2010-02-04 12:10:00,22.36,22.36,22.31,22.31,37900.0,16.8566,16.8566,16.8189,16.8189,37900.0
2010-02-04 12:15:00,22.32,22.36,22.3,22.3,48300.0,16.8264,16.8566,16.8114,16.8114,48300.0
2010-02-04 12:20:00,22.3,22.33,22.29,22.3,47700.0,16.8114,16.834,16.8038,16.8114,47700.0
2010-02-04 12:25:00,22.3,22.31,22.26,22.27,33900.0,16.8114,16.8189,16.7812,16.7888,33900.0
2010-02-04 12:30:00,22.27,22.32,22.27,22.32,22800.0,16.7888,16.8264,16.7888,16.8264,22800.0
2010-02-04 12:35:00,22.33,22.33,22.28,22.31,51400.0,16.834,16.834,16.7963,16.8189,51400.0
2010-02-04 12:40:00,22.31,22.37,22.29,22.36,79400.0,16.8189,16.8641,16.8038,16.8566,79400.0
2010-02-04 12:45:00,22.36,22.36,22.28,22.28,31500.0,16.8566,16.8566,16.7963,16.7963,31500.0
2010-02-04 12:50:00,22.28,22.34,22.28,22.3,57400.0,16.7963,16.8415,16.7963,16.8114,57400.0
2010-02-04 12:55:00,22.3,22.37,22.29,22.35,49600.0,16.8114,16.8641,16.8038,16.8491,49600.0
2010-02-04 13:00:00,22.36,22.36,22.34,22.34,14500.0,16.8566,16.8566,16.8415,16.8415,14500.0
2010-02-04 13:05:00,22.34,22.4,22.34,22.4,65600.0,16.8415,16.8868,16.8415,16.8868,65600.0
2010-02-04 13:10:00,22.4,22.4,22.37,22.37,50400.0,16.8868,16.8868,16.8641,16.8641,50400.0
2010-02-04 13:15:00,22.37,22.39,22.35,22.39,37000.0,16.8641,16.8792,16.8491,16.8792,37000.0
2010-02-04 13:20:00,22.39,22.39,22.31,22.32,74100.0,16.8792,16.8792,16.8189,16.8264,74100.0
2010-02-04 13:25:00,22.32,22.45,22.32,22.45,68800.0,16.8264,16.9245,16.8264,16.9245,68800.0
2010-02-04 13:30:00,22.45,22.45,22.37,22.37,38200.0,16.9245,16.9245,16.8641,16.8641,38200.0
2010-02-04 13:35:00,22.37,22.38,22.35,22.35,38500.0,16.8641,16.8717,16.8491,16.8491,38500.0
2010-02-04 13:40:00,22.35,22.36,22.32,22.32,47200.0,16.8491,16.8566,16.8264,16.8264,47200.0
2010-02-04 13:45:00,22.32,22.33,22.28,22.32,35300.0,16.8264,16.834,16.7963,16.8264,35300.0
2010-02-04 13:50:00,22.33,22.34,22.26,22.28,46700.0,16.834,16.8415,16.7812,16.7963,46700.0
2010-02-04 13:55:00,22.28,22.3,22.23,22.23,33400.0,16.7963,16.8114,16.7586,16.7586,33400.0
2010-02-04 14:00:00,22.23,22.27,22.22,22.24,28600.0,16.7586,16.7888,16.7511,16.7661,28600.0
2010-02-04 14:05:00,22.24,22.24,22.14,22.14,40400.0,16.7661,16.7661,16.6908,16.6908,40400.0
2010-02-04 14:10:00,22.14,22.22,22.14,22.18,60800.0,16.6908,16.7511,16.6908,16.7209,60800.0
2010-02-04 14:15:00,22.19,22.24,22.16,22.22,53200.0,16.7284,16.7661,16.7058,16.7511,53200.0
2010-02-04 14:20:00,22.21,22.28,22.2,22.27,40300.0,16.7435,16.7963,16.736,16.7888,40300.0
2010-02-04 14:25:00,22.27,22.28,22.25,22.27,20000.0,16.7888,16.7963,16.7737,16.7888,20000.0
2010-02-04 14:30:00,22.26,22.27,22.23,22.25,30200.0,16.7812,16.7888,16.7586,16.7737,30200.0
2010-02-04 14:35:00,22.25,22.26,22.23,22.24,34800.0,16.7737,16.7812,16.7586,16.7661,34800.0
2010-02-04 14:40:00,22.24,22.24,22.2,22.23,27100.0,16.7661,16.7661,16.736,16.7586,27100.0
2010-02-04 14:45:00,22.24,22.28,22.24,22.24,42900.0,16.7661,16.7963,16.7661,16.7661,42900.0
2010-02-04 14:50:00,22.24,22.25,22.22,22.22,40600.0,16.7661,16.7737,16.7511,16.7511,40600.0
2010-02-04 14:55:00,22.22,22.26,22.21,22.25,41500.0,16.7511,16.7812,16.7435,16.7737,41500.0
2010-02-04 15:00:00,22.25,22.27,22.24,22.24,42700.0,16.7737,16.7888,16.7661,16.7661,42700.0
2010-02-04 15:05:00,22.24,22.24,22.2,22.21,42300.0,16.7661,16.7661,16.736,16.7435,42300.0
2010-02-04 15:10:00,22.21,22.22,22.19,22.2,59900.0,16.7435,16.7511,16.7284,16.736,59900.0
2010-02-04 15:15:00,22.2,22.21,22.17,22.18,68600.0,16.736,16.7435,16.7134,16.7209,68600.0
2010-02-04 15:20:00,22.17,22.17,22.1,22.1,122000.0,16.7134,16.7134,16.6606,16.6606,122000.0
2010-02-04 15:25:00,22.11,22.14,22.05,22.13,158900.0,16.6681,16.6908,16.6229,16.6832,158900.0
2010-02-04 15:30:00,22.13,22.17,22.07,22.15,152800.0,16.6832,16.7134,16.638,16.6983,152800.0
2010-02-04 15:35:00,22.15,22.2,22.12,22.2,272400.0,16.6983,16.736,16.6757,16.736,272400.0
2010-02-04 15:40:00,22.19,22.27,22.18,22.26,264500.0,16.7284,16.7888,16.7209,16.7812,264500.0
2010-02-04 15:45:00,22.25,22.26,22.19,22.23,247200.0,16.7737,16.7812,16.7284,16.7586,247200.0
2010-02-04 15:50:00,22.23,22.25,22.1,22.11,225500.0,16.7586,16.7737,16.6606,16.6681,225500.0
2010-02-04 15:55:00,22.11,22.13,22.06,22.1,331900.0,16.6681,16.6832,16.6304,16.6606,331900.0
2010-02-05 09:30:00,22.09,22.13,21.9,21.94,62000.0,16.6531,16.6832,16.5098,16.54,62000.0
2010-02-05 09:35:00,21.94,21.95,21.67,21.8,57800.0,16.54,16.5475,16.3364,16.4344,57800.0
2010-02-05 09:40:00,21.79,21.91,21.71,21.83,48000.0,16.4269,16.5174,16.3666,16.457,48000.0
2010-02-05 09:45:00,21.83,21.94,21.82,21.93,56500.0,16.457,16.54,16.4495,16.5324,56500.0
2010-02-05 09:50:00,21.92,21.94,21.88,21.91,57500.0,16.5249,16.54,16.4947,16.5174,57500.0
2010-02-05 09:55:00,21.91,21.93,21.86,21.86,37600.0,16.5174,16.5324,16.4797,16.4797,37600.0
2010-02-05 10:00:00,21.87,21.96,21.86,21.94,83800.0,16.4872,16.5551,16.4797,16.54,83800.0
2010-02-05 10:05:00,21.94,21.94,21.78,21.78,46200.0,16.54,16.54,16.4194,16.4194,46200.0
2010-02-05 10:10:00,21.78,21.9,21.74,21.77,66000.0,16.4194,16.5098,16.3892,16.4118,66000.0
2010-02-05 10:15:00,21.78,21.81,21.72,21.73,77600.0,16.4194,16.442,16.3741,16.3817,77600.0
2010-02-05 10:20:00,21.73,21.75,21.71,21.75,41800.0,16.3817,16.3967,16.3666,16.3967,41800.0
2010-02-05 10:25:00,21.75,21.85,21.68,21.73,79100.0,16.3967,16.4721,16.344,16.3817,79100.0
2010-02-05 10:30:00,21.73,21.82,21.73,21.8,87600.0,16.3817,16.4495,16.3817,16.4344,87600.0
2010-02-05 10:35:00,21.8,21.81,21.76,21.78,29300.0,16.4344,16.442,16.4043,16.4194,29300.0
2010-02-05 10:40:00,21.77,21.88,21.77,21.83,47600.0,16.4118,16.4947,16.4118,16.457,47600.0
2010-02-05 10:45:00,21.82,21.83,21.73,21.74,123100.0,16.4495,16.457,16.3817,16.3892,123100.0
2010-02-05 10:50:00,21.73,21.76,21.73,21.75,35900.0,16.3817,16.4043,16.3817,16.3967,35900.0
2010-02-05 10:55:00,21.75,21.8,21.73,21.77,124900.0,16.3967,16.4344,16.3817,16.4118,124900.0
2010-02-05 11:00:00,21.76,21.81,21.76,21.79,172000.0,16.4043,16.442,16.4043,16.4269,172000.0
2010-02-05 11:05:00,21.8,21.89,21.79,21.89,45600.0,16.4344,16.5023,16.4269,16.5023,45600.0
2010-02-05 11:10:00,21.89,21.89,21.84,21.84,16400.0,16.5023,16.5023,16.4646,16.4646,16400.0
2010-02-05 11:15:00,21.84,21.93,21.84,21.92,27000.0,16.4646,16.5324,16.4646,16.5249,27000.0
2010-02-05 11:20:00,21.91,21.92,21.83,21.85,21700.0,16.5174,16.5249,16.457,16.4721,21700.0
2010-02-05 11:25:00,21.85,21.89,21.84,21.84,39500.0,16.4721,16.5023,16.4646,16.4646,39500.0
2010-02-05 11:30:00,21.84,21.89,21.8,21.81,54200.0,16.4646,16.5023,16.4344,16.442,54200.0
2010-02-05 11:35:00,21.81,21.83,21.8,21.81,40700.0,16.442,16.457,16.4344,16.442,40700.0
2010-02-05 11:40:00,21.81,21.82,21.75,21.78,73300.0,16.442,16.4495,16.3967,16.4194,73300.0
2010-02-05 11:45:00,21.77,21.82,21.74,21.81,114800.0,16.4118,16.4495,16.3892,16.442,114800.0
2010-02-05 11:50:00,21.81,21.82,21.73,21.75,69200.0,16.442,16.4495,16.3817,16.3967,69200.0
2010-02-05 11:55:00,21.75,21.76,21.72,21.74,17300.0,16.3967,16.4043,16.3741,16.3892,17300.0
2010-02-05 12:00:00,21.73,21.76,21.73,21.75,21500.0,16.3817,16.4043,16.3817,16.3967,21500.0
2010-02-05 12:05:00,21.75,21.77,21.74,21.75,29700.0,16.3967,16.4118,16.3892,16.3967,29700.0
2010-02-05 12:10:00,21.74,21.75,21.72,21.72,17200.0,16.3892,16.3967,16.3741,16.3741,17200.0
2010-02-05 12:15:00,21.72,21.79,21.72,21.79,16000.0,16.3741,16.4269,16.3741,16.4269,16000.0
2010-02-05 12:20:00,21.78,21.8,21.73,21.73,38600.0,16.4194,16.4344,16.3817,16.3817,38600.0
2010-02-05 12:25:00,21.73,21.8,21.73,21.79,24700.0,16.3817,16.4344,16.3817,16.4269,24700.0
2010-02-05 12:30:00,21.8,21.81,21.75,21.8,74000.0,16.4344,16.442,16.3967,16.4344,74000.0
2010-02-05 12:35:00,21.8,21.8,21.72,21.73,33400.0,16.4344,16.4344,16.3741,16.3817,33400.0
2010-02-05 12:40:00,21.72,21.76,21.7,21.75,18900.0,16.3741,16.4043,16.359,16.3967,18900.0
2010-02-05 12:45:00,21.75,21.76,21.74,21.74,18600.0,16.3967,16.4043,16.3892,16.3892,18600.0
2010-02-05 12:50:00,21.74,21.75,21.68,21.71,26000.0,16.3892,16.3967,16.344,16.3666,26000.0
2010-02-05 12:55:00,21.69,21.71,21.68,21.69,20700.0,16.3515,16.3666,16.344,16.3515,20700.0
2010-02-05 13:00:00,21.7,21.7,21.67,21.68,30400.0,16.359,16.359,16.3364,16.344,30400.0
2010-02-05 13:05:00,21.69,21.69,21.62,21.63,49700.0,16.3515,16.3515,16.2987,16.3063,49700.0
2010-02-05 13:10:00,21.62,21.65,21.62,21.64,27800.0,16.2987,16.3214,16.2987,16.3138,27800.0
2010-02-05 13:15:00,21.64,21.68,21.63,21.67,32000.0,16.3138,16.344,16.3063,16.3364,32000.0
2010-02-05 13:20:00,21.67,21.68,21.57,21.58,30200.0,16.3364,16.344,16.261,16.2686,30200.0
2010-02-05 13:25:00,21.58,21.59,21.54,21.55,28200.0,16.2686,16.2761,16.2384,16.246,28200.0
2010-02-05 13:30:00,21.55,21.57,21.44,21.45,66700.0,16.246,16.261,16.163,16.1706,66700.0
2010-02-05 13:35:00,21.45,21.48,21.38,21.43,59500.0,16.1706,16.1932,16.1178,16.1555,59500.0
2010-02-05 13:40:00,21.43,21.45,21.4,21.44,112800.0,16.1555,16.1706,16.1329,16.163,112800.0
2010-02-05 13:45:00,21.44,21.53,21.43,21.52,121200.0,16.163,16.2309,16.1555,16.2233,121200.0
2010-02-05 13:50:00,21.52,21.54,21.49,21.5,87300.0,16.2233,16.2384,16.2007,16.2083,87300.0
2010-02-05 13:55:00,21.5,21.52,21.44,21.44,64500.0,16.2083,16.2233,16.163,16.163,64500.0
2010-02-05 14:00:00,21.45,21.49,21.44,21.49,33300.0,16.1706,16.2007,16.163,16.2007,33300.0
2010-02-05 14:05:00,21.5,21.51,21.44,21.44,30200.0,16.2083,16.2158,16.163,16.163,30200.0
2010-02-05 14:10:00,21.44,21.44,21.4,21.42,27700.0,16.163,16.163,16.1329,16.148,27700.0
2010-02-05 14:15:00,21.41,21.5,21.41,21.5,27100.0,16.1404,16.2083,16.1404,16.2083,27100.0
2010-02-05 14:20:00,21.5,21.51,21.47,21.49,47600.0,16.2083,16.2158,16.1857,16.2007,47600.0
2010-02-05 14:25:00,21.49,21.5,21.48,21.49,43400.0,16.2007,16.2083,16.1932,16.2007,43400.0
2010-02-05 14:30:00,21.49,21.51,21.42,21.5,44300.0,16.2007,16.2158,16.148,16.2083,44300.0
2010-02-05 14:35:00,21.5,21.5,21.41,21.44,39700.0,16.2083,16.2083,16.1404,16.163,39700.0
2010-02-05 14:40:00,21.44,21.45,21.42,21.45,24000.0,16.163,16.1706,16.148,16.1706,24000.0
2010-02-05 14:45:00,21.46,21.57,21.46,21.5,99600.0,16.1781,16.261,16.1781,16.2083,99600.0
2010-02-05 14:50:00,21.5,21.52,21.47,21.5,38600.0,16.2083,16.2233,16.1857,16.2083,38600.0
2010-02-05 14:55:00,21.5,21.51,21.47,21.5,50200.0,16.2083,16.2158,16.1857,16.2083,50200.0
2010-02-05 15:00:00,21.5,21.57,21.5,21.54,134500.0,16.2083,16.261,16.2083,16.2384,134500.0
2010-02-05 15:05:00,21.54,21.68,21.52,21.63,146600.0,16.2384,16.344,16.2233,16.3063,146600.0
2010-02-05 15:10:00,21.63,21.71,21.58,21.69,167600.0,16.3063,16.3666,16.2686,16.3515,167600.0
2010-02-05 15:15:00,21.69,21.69,21.53,21.61,109300.0,16.3515,16.3515,16.2309,16.2912,109300.0
2010-02-05 15:20:00,21.61,21.7,21.58,21.6,143500.0,16.2912,16.359,16.2686,16.2837,143500.0
2010-02-05 15:25:00,21.59,21.67,21.58,21.65,187400.0,16.2761,16.3364,16.2686,16.3214,187400.0
2010-02-05 15:30:00,21.65,21.73,21.61,21.64,277700.0,16.3214,16.3817,16.2912,16.3138,277700.0
2010-02-05 15:35:00,21.63,21.71,21.62,21.68,120200.0,16.3063,16.3666,16.2987,16.344,120200.0
2010-02-05 15:40:00,21.68,21.75,21.65,21.75,201800.0,16.344,16.3967,16.3214,16.3967,201800.0
2010-02-05 15:45:00,21.75,21.79,21.65,21.65,224800.0,16.3967,16.4269,16.3214,16.3214,224800.0
2010-02-05 15:50:00,21.65,21.72,21.62,21.71,198100.0,16.3214,16.3741,16.2987,16.3666,198100.0
2010-02-05 15:55:00,21.7,21.74,21.67,21.71,333000.0,16.359,16.3892,16.3364,16.3666,333000.0
2010-02-08 09:30:00,21.82,21.82,21.67,21.69,43000.0,16.4495,16.4495,16.3364,16.3515,43000.0
2010-02-08 09:35:00,21.68,21.69,21.56,21.63,28100.0,16.344,16.3515,16.2535,16.3063,28100.0
2010-02-08 09:40:00,21.68,21.72,21.63,21.64,34900.0,16.344,16.3741,16.3063,16.3138,34900.0
2010-02-08 09:45:00,21.63,21.63,21.6,21.61,25500.0,16.3063,16.3063,16.2837,16.2912,25500.0
2010-02-08 09:50:00,21.61,21.69,21.56,21.68,29400.0,16.2912,16.3515,16.2535,16.344,29400.0
2010-02-08 09:55:00,21.68,21.75,21.66,21.7,29400.0,16.344,16.3967,16.3289,16.359,29400.0
2010-02-08 10:00:00,21.7,21.8,21.7,21.72,55500.0,16.359,16.4344,16.359,16.3741,55500.0
2010-02-08 10:05:00,21.73,21.74,21.69,21.7,34100.0,16.3817,16.3892,16.3515,16.359,34100.0
2010-02-08 10:10:00,21.69,21.74,21.69,21.71,52100.0,16.3515,16.3892,16.3515,16.3666,52100.0
2010-02-08 10:15:00,21.71,21.74,21.7,21.7,103700.0,16.3666,16.3892,16.359,16.359,103700.0
2010-02-08 10:20:00,21.71,21.73,21.62,21.66,24100.0,16.3666,16.3817,16.2987,16.3289,24100.0
2010-02-08 10:25:00,21.66,21.7,21.63,21.67,16700.0,16.3289,16.359,16.3063,16.3364,16700.0
2010-02-08 10:30:00,21.67,21.75,21.65,21.71,31900.0,16.3364,16.3967,16.3214,16.3666,31900.0
2010-02-08 10:35:00,21.72,21.81,21.71,21.73,33000.0,16.3741,16.442,16.3666,16.3817,33000.0
2010-02-08 10:40:00,21.73,21.77,21.73,21.77,58200.0,16.3817,16.4118,16.3817,16.4118,58200.0
2010-02-08 10:45:00,21.77,21.82,21.77,21.82,242800.0,16.4118,16.4495,16.4118,16.4495,242800.0
2010-02-08 10:50:00,21.82,21.85,21.76,21.76,60200.0,16.4495,16.4721,16.4043,16.4043,60200.0
2010-02-08 10:55:00,21.77,21.8,21.77,21.8,14100.0,16.4118,16.4344,16.4118,16.4344,14100.0
2010-02-08 11:00:00,21.8,21.8,21.77,21.79,59600.0,16.4344,16.4344,16.4118,16.4269,59600.0
2010-02-08 11:05:00,21.79,21.84,21.76,21.83,27300.0,16.4269,16.4646,16.4043,16.457,27300.0
2010-02-08 11:10:00,21.82,21.88,21.82,21.82,32300.0,16.4495,16.4947,16.4495,16.4495,32300.0
2010-02-08 11:15:00,21.82,21.82,21.77,21.8,39400.0,16.4495,16.4495,16.4118,16.4344,39400.0
2010-02-08 11:20:00,21.79,21.86,21.79,21.85,53200.0,16.4269,16.4797,16.4269,16.4721,53200.0
2010-02-08 11:25:00,21.85,21.89,21.83,21.89,31500.0,16.4721,16.5023,16.457,16.5023,31500.0
2010-02-08 11:30:00,21.89,21.97,21.88,21.96,102800.0,16.5023,16.5626,16.4947,16.5551,102800.0
2010-02-08 11:35:00,21.97,21.99,21.88,21.9,27600.0,16.5626,16.5777,16.4947,16.5098,27600.0
2010-02-08 11:40:00,21.89,21.93,21.89,21.91,20600.0,16.5023,16.5324,16.5023,16.5174,20600.0
2010-02-08 11:45:00,21.92,21.99,21.92,21.95,40400.0,16.5249,16.5777,16.5249,16.5475,40400.0
2010-02-08 11:50:00,21.94,21.96,21.88,21.9,21600.0,16.54,16.5551,16.4947,16.5098,21600.0
2010-02-08 11:55:00,21.9,21.91,21.85,21.85,18500.0,16.5098,16.5174,16.4721,16.4721,18500.0
2010-02-08 12:00:00,21.87,21.9,21.86,21.86,12800.0,16.4872,16.5098,16.4797,16.4797,12800.0
2010-02-08 12:05:00,21.87,21.91,21.87,21.88,34900.0,16.4872,16.5174,16.4872,16.4947,34900.0
2010-02-08 12:10:00,21.87,21.88,21.86,21.87,40000.0,16.4872,16.4947,16.4797,16.4872,40000.0
2010-02-08 12:15:00,21.87,21.94,21.87,21.94,17900.0,16.4872,16.54,16.4872,16.54,17900.0
2010-02-08 12:20:00,21.94,22.0,21.94,22.0,26000.0,16.54,16.5852,16.54,16.5852,26000.0
2010-02-08 12:25:00,22.0,22.01,21.99,22.0,16400.0,16.5852,16.5927,16.5777,16.5852,16400.0
2010-02-08 12:30:00,22.0,22.01,21.98,22.0,43500.0,16.5852,16.5927,16.5701,16.5852,43500.0
2010-02-08 12:35:00,22.0,22.0,21.98,22.0,25200.0,16.5852,16.5852,16.5701,16.5852,25200.0
2010-02-08 12:40:00,22.0,22.0,21.97,21.97,22800.0,16.5852,16.5852,16.5626,16.5626,22800.0
2010-02-08 12:45:00,21.98,22.0,21.98,21.98,17700.0,16.5701,16.5852,16.5701,16.5701,17700.0
2010-02-08 12:50:00,21.98,22.0,21.97,21.99,20300.0,16.5701,16.5852,16.5626,16.5777,20300.0
2010-02-08 12:55:00,21.99,22.0,21.98,22.0,13900.0,16.5777,16.5852,16.5701,16.5852,13900.0
2010-02-08 13:00:00,21.99,22.0,21.94,21.94,22500.0,16.5777,16.5852,16.54,16.54,22500.0
2010-02-08 13:05:00,21.95,21.97,21.92,21.92,25300.0,16.5475,16.5626,16.5249,16.5249,25300.0
2010-02-08 13:10:00,21.92,21.92,21.86,21.89,15200.0,16.5249,16.5249,16.4797,16.5023,15200.0
2010-02-08 13:15:00,21.88,21.89,21.81,21.85,39300.0,16.4947,16.5023,16.442,16.4721,39300.0
2010-02-08 13:20:00,21.87,21.92,21.86,21.91,18800.0,16.4872,16.5249,16.4797,16.5174,18800.0
2010-02-08 13:25:00,21.9,21.9,21.87,21.89,15900.0,16.5098,16.5098,16.4872,16.5023,15900.0
2010-02-08 13:30:00,21.89,21.9,21.86,21.87,17900.0,16.5023,16.5098,16.4797,16.4872,17900.0
2010-02-08 13:35:00,21.87,21.9,21.86,21.86,36200.0,16.4872,16.5098,16.4797,16.4797,36200.0
2010-02-08 13:40:00,21.86,21.86,21.82,21.84,30000.0,16.4797,16.4797,16.4495,16.4646,30000.0
2010-02-08 13:45:00,21.84,21.86,21.82,21.86,39400.0,16.4646,16.4797,16.4495,16.4797,39400.0
2010-02-08 13:50:00,21.86,21.89,21.83,21.83,32700.0,16.4797,16.5023,16.457,16.457,32700.0
2010-02-08 13:55:00,21.83,21.86,21.83,21.84,29500.0,16.457,16.4797,16.457,16.4646,29500.0
2010-02-08 14:00:00,21.84,21.91,21.83,21.91,60600.0,16.4646,16.5174,16.457,16.5174,60600.0
2010-02-08 14:05:00,21.91,21.93,21.9,21.92,23500.0,16.5174,16.5324,16.5098,16.5249,23500.0
2010-02-08 14:10:00,21.92,21.96,21.91,21.94,27700.0,16.5249,16.5551,16.5174,16.54,27700.0
2010-02-08 14:15:00,21.95,21.96,21.94,21.96,17400.0,16.5475,16.5551,16.54,16.5551,17400.0
2010-02-08 14:20:00,21.96,21.96,21.87,21.91,59900.0,16.5551,16.5551,16.4872,16.5174,59900.0
2010-02-08 14:25:00,21.91,21.92,21.9,21.91,23300.0,16.5174,16.5249,16.5098,16.5174,23300.0
2010-02-08 14:30:00,21.91,21.92,21.85,21.86,46500.0,16.5174,16.5249,16.4721,16.4797,46500.0
2010-02-08 14:35:00,21.86,21.88,21.83,21.83,23200.0,16.4797,16.4947,16.457,16.457,23200.0
2010-02-08 14:40:00,21.83,21.84,21.8,21.84,21600.0,16.457,16.4646,16.4344,16.4646,21600.0
2010-02-08 14:45:00,21.84,21.86,21.83,21.85,11600.0,16.4646,16.4797,16.457,16.4721,11600.0
2010-02-08 14:50:00,21.86,21.86,21.81,21.82,35600.0,16.4797,16.4797,16.442,16.4495,35600.0
2010-02-08 14:55:00,21.82,21.82,21.76,21.78,56500.0,16.4495,16.4495,16.4043,16.4194,56500.0
2010-02-08 15:00:00,21.79,21.81,21.75,21.8,75300.0,16.4269,16.442,16.3967,16.4344,75300.0
2010-02-08 15:05:00,21.8,21.84,21.78,21.79,48800.0,16.4344,16.4646,16.4194,16.4269,48800.0
2010-02-08 15:10:00,21.78,21.81,21.76,21.81,82900.0,16.4194,16.442,16.4043,16.442,82900.0
2010-02-08 15:15:00,21.81,21.81,21.75,21.76,74200.0,16.442,16.442,16.3967,16.4043,74200.0
2010-02-08 15:20:00,21.76,21.8,21.76,21.78,67600.0,16.4043,16.4344,16.4043,16.4194,67600.0
2010-02-08 15:25:00,21.78,21.81,21.75,21.79,66000.0,16.4194,16.442,16.3967,16.4269,66000.0
2010-02-08 15:30:00,21.8,21.84,21.79,21.8,55200.0,16.4344,16.4646,16.4269,16.4344,55200.0
2010-02-08 15:35:00,21.8,21.83,21.78,21.8,83400.0,16.4344,16.457,16.4194,16.4344,83400.0
2010-02-08 15:40:00,21.79,21.81,21.72,21.76,214800.0,16.4269,16.442,16.3741,16.4043,214800.0
2010-02-08 15:45:00,21.76,21.76,21.68,21.68,81800.0,16.4043,16.4043,16.344,16.344,81800.0
2010-02-08 15:50:00,21.68,21.7,21.6,21.6,136800.0,16.344,16.359,16.2837,16.2837,136800.0
2010-02-08 15:55:00,21.6,21.65,21.58,21.59,232100.0,16.2837,16.3214,16.2686,16.2761,232100.0
2010-02-09 09:30:00,21.86,21.86,21.74,21.76,29400.0,16.4797,16.4797,16.3892,16.4043,29400.0
2010-02-09 09:35:00,21.76,21.82,21.74,21.79,21300.0,16.4043,16.4495,16.3892,16.4269,21300.0
2010-02-09 09:40:00,21.79,21.9,21.75,21.88,195100.0,16.4269,16.5098,16.3967,16.4947,195100.0
2010-02-09 09:45:00,21.89,21.96,21.89,21.94,69600.0,16.5023,16.5551,16.5023,16.54,69600.0
2010-02-09 09:50:00,21.94,21.96,21.85,21.95,104100.0,16.54,16.5551,16.4721,16.5475,104100.0
2010-02-09 09:55:00,21.95,22.07,21.94,22.05,90700.0,16.5475,16.638,16.54,16.6229,90700.0
2010-02-09 10:00:00,22.06,22.15,22.02,22.12,71600.0,16.6304,16.6983,16.6003,16.6757,71600.0
2010-02-09 10:05:00,22.12,22.16,22.12,22.14,76700.0,16.6757,16.7058,16.6757,16.6908,76700.0
2010-02-09 10:10:00,22.15,22.2,22.12,22.12,134400.0,16.6983,16.736,16.6757,16.6757,134400.0
2010-02-09 10:15:00,22.13,22.2,22.12,22.15,47600.0,16.6832,16.736,16.6757,16.6983,47600.0
2010-02-09 10:20:00,22.15,22.18,22.12,22.16,32200.0,16.6983,16.7209,16.6757,16.7058,32200.0
2010-02-09 10:25:00,22.16,22.16,22.08,22.09,54600.0,16.7058,16.7058,16.6455,16.6531,54600.0
2010-02-09 10:30:00,22.09,22.14,22.07,22.13,92400.0,16.6531,16.6908,16.638,16.6832,92400.0
2010-02-09 10:35:00,22.13,22.23,22.13,22.2,55600.0,16.6832,16.7586,16.6832,16.736,55600.0
2010-02-09 10:40:00,22.2,22.24,22.14,22.15,27000.0,16.736,16.7661,16.6908,16.6983,27000.0
2010-02-09 10:45:00,22.14,22.14,22.05,22.05,181700.0,16.6908,16.6908,16.6229,16.6229,181700.0
2010-02-09 10:50:00,22.04,22.07,22.01,22.07,24400.0,16.6154,16.638,16.5927,16.638,24400.0
2010-02-09 10:55:00,22.07,22.1,22.01,22.03,25100.0,16.638,16.6606,16.5927,16.6078,25100.0
2010-02-09 11:00:00,22.03,22.05,22.0,22.03,49400.0,16.6078,16.6229,16.5852,16.6078,49400.0
2010-02-09 11:05:00,22.02,22.02,21.95,21.95,62000.0,16.6003,16.6003,16.5475,16.5475,62000.0
2010-02-09 11:10:00,21.95,22.08,21.93,22.03,53800.0,16.5475,16.6455,16.5324,16.6078,53800.0
2010-02-09 11:15:00,22.02,22.07,21.99,22.04,30500.0,16.6003,16.638,16.5777,16.6154,30500.0
2010-02-09 11:20:00,22.04,22.07,22.03,22.05,13500.0,16.6154,16.638,16.6078,16.6229,13500.0
2010-02-09 11:25:00,22.04,22.11,22.0,22.11,80100.0,16.6154,16.6681,16.5852,16.6681,80100.0
2010-02-09 11:30:00,22.11,22.17,22.05,22.15,94800.0,16.6681,16.7134,16.6229,16.6983,94800.0
2010-02-09 11:35:00,22.16,22.18,22.11,22.11,47900.0,16.7058,16.7209,16.6681,16.6681,47900.0
2010-02-09 11:40:00,22.11,22.13,22.02,22.04,49000.0,16.6681,16.6832,16.6003,16.6154,49000.0
2010-02-09 11:45:00,22.05,22.08,22.03,22.04,13300.0,16.6229,16.6455,16.6078,16.6154,13300.0
2010-02-09 11:50:00,22.05,22.16,22.05,22.15,23400.0,16.6229,16.7058,16.6229,16.6983,23400.0
2010-02-09 11:55:00,22.15,22.15,22.05,22.06,15300.0,16.6983,16.6983,16.6229,16.6304,15300.0
2010-02-09 12:00:00,22.07,22.07,22.02,22.04,24900.0,16.638,16.638,16.6003,16.6154,24900.0
2010-02-09 12:05:00,22.06,22.09,22.04,22.04,27800.0,16.6304,16.6531,16.6154,16.6154,27800.0
2010-02-09 12:10:00,22.04,22.1,22.04,22.09,34800.0,16.6154,16.6606,16.6154,16.6531,34800.0
2010-02-09 12:15:00,22.1,22.19,22.09,22.16,36400.0,16.6606,16.7284,16.6531,16.7058,36400.0
2010-02-09 12:20:00,22.16,22.19,22.11,22.16,38800.0,16.7058,16.7284,16.6681,16.7058,38800.0
2010-02-09 12:25:00,22.16,22.17,22.14,22.17,27000.0,16.7058,16.7134,16.6908,16.7134,27000.0
2010-02-09 12:30:00,22.17,22.24,22.17,22.24,24200.0,16.7134,16.7661,16.7134,16.7661,24200.0
2010-02-09 12:35:00,22.23,22.27,22.17,22.19,53600.0,16.7586,16.7888,16.7134,16.7284,53600.0
2010-02-09 12:40:00,22.2,22.23,22.0,22.01,64300.0,16.736,16.7586,16.5852,16.5927,64300.0
2010-02-09 12:45:00,22.0,22.08,21.99,22.01,24200.0,16.5852,16.6455,16.5777,16.5927,24200.0
2010-02-09 12:50:00,22.0,22.09,21.99,22.02,44200.0,16.5852,16.6531,16.5777,16.6003,44200.0
2010-02-09 12:55:00,22.02,22.11,22.01,22.06,18600.0,16.6003,16.6681,16.5927,16.6304,18600.0
2010-02-09 13:00:00,22.07,22.12,22.02,22.02,26100.0,16.638,16.6757,16.6003,16.6003,26100.0
2010-02-09 13:05:00,22.02,22.11,22.01,22.07,26800.0,16.6003,16.6681,16.5927,16.638,26800.0
2010-02-09 13:10:00,22.06,22.07,22.0,22.04,12800.0,16.6304,16.638,16.5852,16.6154,12800.0
2010-02-09 13:15:00,22.04,22.05,21.99,21.99,21600.0,16.6154,16.6229,16.5777,16.5777,21600.0
2010-02-09 13:20:00,22.0,22.0,21.93,21.99,18100.0,16.5852,16.5852,16.5324,16.5777,18100.0
2010-02-09 13:25:00,21.99,22.01,21.95,21.95,10200.0,16.5777,16.5927,16.5475,16.5475,10200.0
2010-02-09 13:30:00,21.95,22.0,21.95,21.98,12900.0,16.5475,16.5852,16.5475,16.5701,12900.0
2010-02-09 13:35:00,21.97,22.02,21.97,22.01,21500.0,16.5626,16.6003,16.5626,16.5927,21500.0
2010-02-09 13:40:00,22.01,22.01,21.94,21.98,28900.0,16.5927,16.5927,16.54,16.5701,28900.0
2010-02-09 13:45:00,21.99,22.05,21.98,22.02,34500.0,16.5777,16.6229,16.5701,16.6003,34500.0
2010-02-09 13:50:00,22.02,22.02,21.94,21.94,27100.0,16.6003,16.6003,16.54,16.54,27100.0
2010-02-09 13:55:00,21.95,21.97,21.94,21.95,28200.0,16.5475,16.5626,16.54,16.5475,28200.0
2010-02-09 14:00:00,21.96,21.97,21.93,21.94,29500.0,16.5551,16.5626,16.5324,16.54,29500.0
2010-02-09 14:05:00,21.94,21.98,21.88,21.88,26700.0,16.54,16.5701,16.4947,16.4947,26700.0
2010-02-09 14:10:00,21.88,21.95,21.88,21.93,22300.0,16.4947,16.5475,16.4947,16.5324,22300.0
2010-02-09 14:15:00,21.93,21.94,21.87,21.89,18000.0,16.5324,16.54,16.4872,16.5023,18000.0
2010-02-09 14:20:00,21.89,21.95,21.88,21.93,26600.0,16.5023,16.5475,16.4947,16.5324,26600.0
2010-02-09 14:25:00,21.93,21.96,21.93,21.95,15300.0,16.5324,16.5551,16.5324,16.5475,15300.0
2010-02-09 14:30:00,21.96,22.01,21.95,22.01,50100.0,16.5551,16.5927,16.5475,16.5927,50100.0
2010-02-09 14:35:00,22.0,22.01,21.98,21.98,33600.0,16.5852,16.5927,16.5701,16.5701,33600.0
2010-02-09 14:40:00,21.97,22.01,21.95,21.97,41100.0,16.5626,16.5927,16.5475,16.5626,41100.0
2010-02-09 14:45:00,21.96,21.98,21.92,21.98,36300.0,16.5551,16.5701,16.5249,16.5701,36300.0
2010-02-09 14:50:00,21.97,21.97,21.9,21.93,29000.0,16.5626,16.5626,16.5098,16.5324,29000.0
2010-02-09 14:55:00,21.93,21.96,21.91,21.91,26300.0,16.5324,16.5551,16.5174,16.5174,26300.0
2010-02-09 15:00:00,21.91,21.99,21.9,21.97,40300.0,16.5174,16.5777,16.5098,16.5626,40300.0
2010-02-09 15:05:00,21.97,22.0,21.95,21.96,49800.0,16.5626,16.5852,16.5475,16.5551,49800.0
2010-02-09 15:10:00,21.97,22.0,21.94,22.0,43800.0,16.5626,16.5852,16.54,16.5852,43800.0
2010-02-09 15:15:00,22.0,22.02,21.97,22.0,60600.0,16.5852,16.6003,16.5626,16.5852,60600.0
2010-02-09 15:20:00,22.0,22.06,22.0,22.0,54800.0,16.5852,16.6304,16.5852,16.5852,54800.0
2010-02-09 15:25:00,22.01,22.04,21.97,21.99,61000.0,16.5927,16.6154,16.5626,16.5777,61000.0
2010-02-09 15:30:00,21.99,22.0,21.97,21.99,92500.0,16.5777,16.5852,16.5626,16.5777,92500.0
2010-02-09 15:35:00,21.99,22.0,21.96,21.99,97600.0,16.5777,16.5852,16.5551,16.5777,97600.0
2010-02-09 15:40:00,22.0,22.01,21.93,21.93,117800.0,16.5852,16.5927,16.5324,16.5324,117800.0
2010-02-09 15:45:00,21.93,21.95,21.92,21.95,81700.0,16.5324,16.5475,16.5249,16.5475,81700.0
2010-02-09 15:50:00,21.94,21.95,21.85,21.88,120800.0,16.54,16.5475,16.4721,16.4947,120800.0
2010-02-09 15:55:00,21.88,21.93,21.87,21.9,141800.0,16.4947,16.5324,16.4872,16.5098,141800.0
2010-02-10 09:30:00,21.9,21.91,21.65,21.65,48500.0,16.5098,16.5174,16.3214,16.3214,48500.0
2010-02-10 09:35:00,21.67,21.75,21.58,21.61,52400.0,16.3364,16.3967,16.2686,16.2912,52400.0
2010-02-10 09:40:00,21.61,21.62,21.48,21.5,61900.0,16.2912,16.2987,16.1932,16.2083,61900.0
2010-02-10 09:45:00,21.49,21.63,21.49,21.61,33000.0,16.2007,16.3063,16.2007,16.2912,33000.0
2010-02-10 09:50:00,21.61,21.65,21.51,21.51,35800.0,16.2912,16.3214,16.2158,16.2158,35800.0
2010-02-10 09:55:00,21.5,21.51,21.4,21.41,60900.0,16.2083,16.2158,16.1329,16.1404,60900.0
2010-02-10 10:00:00,21.41,21.44,21.34,21.44,53400.0,16.1404,16.163,16.0877,16.163,53400.0
2010-02-10 10:05:00,21.44,21.49,21.39,21.44,115000.0,16.163,16.2007,16.1253,16.163,115000.0
2010-02-10 10:10:00,21.43,21.48,21.4,21.46,49400.0,16.1555,16.1932,16.1329,16.1781,49400.0
2010-02-10 10:15:00,21.45,21.45,21.38,21.41,26100.0,16.1706,16.1706,16.1178,16.1404,26100.0
2010-02-10 10:20:00,21.42,21.46,21.37,21.43,25800.0,16.148,16.1781,16.1103,16.1555,25800.0
2010-02-10 10:25:00,21.43,21.46,21.4,21.43,37600.0,16.1555,16.1781,16.1329,16.1555,37600.0
2010-02-10 10:30:00,21.43,21.5,21.39,21.5,35600.0,16.1555,16.2083,16.1253,16.2083,35600.0
2010-02-10 10:35:00,21.49,21.5,21.45,21.48,38700.0,16.2007,16.2083,16.1706,16.1932,38700.0
2010-02-10 10:40:00,21.48,21.59,21.47,21.55,35600.0,16.1932,16.2761,16.1857,16.246,35600.0
2010-02-10 10:45:00,21.54,21.64,21.53,21.58,40800.0,16.2384,16.3138,16.2309,16.2686,40800.0
2010-02-10 10:50:00,21.58,21.63,21.52,21.52,28700.0,16.2686,16.3063,16.2233,16.2233,28700.0
2010-02-10 10:55:00,21.53,21.59,21.51,21.57,17100.0,16.2309,16.2761,16.2158,16.261,17100.0
2010-02-10 11:00:00,21.58,21.58,21.49,21.49,9600.0,16.2686,16.2686,16.2007,16.2007,9600.0
2010-02-10 11:05:00,21.49,21.56,21.49,21.56,72600.0,16.2007,16.2535,16.2007,16.2535,72600.0
2010-02-10 11:10:00,21.57,21.63,21.56,21.6,23600.0,16.261,16.3063,16.2535,16.2837,23600.0
2010-02-10 11:15:00,21.6,21.62,21.57,21.57,22300.0,16.2837,16.2987,16.261,16.261,22300.0
2010-02-10 11:20:00,21.58,21.62,21.54,21.6,32700.0,16.2686,16.2987,16.2384,16.2837,32700.0
2010-02-10 11:25:00,21.6,21.66,21.6,21.65,42300.0,16.2837,16.3289,16.2837,16.3214,42300.0
2010-02-10 11:30:00,21.65,21.72,21.63,21.71,44900.0,16.3214,16.3741,16.3063,16.3666,44900.0
2010-02-10 11:35:00,21.7,21.7,21.63,21.67,20300.0,16.359,16.359,16.3063,16.3364,20300.0
2010-02-10 11:40:00,21.68,21.69,21.6,21.6,12400.0,16.344,16.3515,16.2837,16.2837,12400.0
2010-02-10 11:45:00,21.59,21.65,21.59,21.65,11100.0,16.2761,16.3214,16.2761,16.3214,11100.0
2010-02-10 11:50:00,21.64,21.66,21.62,21.65,18900.0,16.3138,16.3289,16.2987,16.3214,18900.0
2010-02-10 11:55:00,21.66,21.68,21.58,21.62,24700.0,16.3289,16.344,16.2686,16.2987,24700.0
2010-02-10 12:00:00,21.62,21.69,21.56,21.67,25900.0,16.2987,16.3515,16.2535,16.3364,25900.0
2010-02-10 12:05:00,21.67,21.68,21.57,21.61,32500.0,16.3364,16.344,16.261,16.2912,32500.0
2010-02-10 12:10:00,21.61,21.62,21.55,21.55,11500.0,16.2912,16.2987,16.246,16.246,11500.0
2010-02-10 12:15:00,21.54,21.55,21.51,21.55,9600.0,16.2384,16.246,16.2158,16.246,9600.0
2010-02-10 12:20:00,21.54,21.67,21.54,21.66,20100.0,16.2384,16.3364,16.2384,16.3289,20100.0
2010-02-10 12:25:00,21.66,21.67,21.6,21.67,18000.0,16.3289,16.3364,16.2837,16.3364,18000.0
2010-02-10 12:30:00,21.67,21.71,21.6,21.6,24500.0,16.3364,16.3666,16.2837,16.2837,24500.0
2010-02-10 12:35:00,21.6,21.62,21.59,21.61,9200.0,16.2837,16.2987,16.2761,16.2912,9200.0
2010-02-10 12:40:00,21.61,21.62,21.56,21.56,16100.0,16.2912,16.2987,16.2535,16.2535,16100.0
2010-02-10 12:45:00,21.56,21.65,21.56,21.64,29400.0,16.2535,16.3214,16.2535,16.3138,29400.0
2010-02-10 12:50:00,21.64,21.65,21.61,21.61,20100.0,16.3138,16.3214,16.2912,16.2912,20100.0
2010-02-10 12:55:00,21.62,21.64,21.62,21.64,18000.0,16.2987,16.3138,16.2987,16.3138,18000.0
2010-02-10 13:00:00,21.64,21.69,21.64,21.67,18100.0,16.3138,16.3515,16.3138,16.3364,18100.0
2010-02-10 13:05:00,21.67,21.73,21.67,21.72,23300.0,16.3364,16.3817,16.3364,16.3741,23300.0
2010-02-10 13:10:00,21.72,21.76,21.71,21.72,15600.0,16.3741,16.4043,16.3666,16.3741,15600.0
2010-02-10 13:15:00,21.72,21.72,21.68,21.69,7300.0,16.3741,16.3741,16.344,16.3515,7300.0
2010-02-10 13:20:00,21.68,21.69,21.68,21.68,7100.0,16.344,16.3515,16.344,16.344,7100.0
2010-02-10 13:25:00,21.69,21.8,21.69,21.79,27400.0,16.3515,16.4344,16.3515,16.4269,27400.0
2010-02-10 13:30:00,21.78,21.83,21.75,21.79,90600.0,16.4194,16.457,16.3967,16.4269,90600.0
2010-02-10 13:35:00,21.79,21.84,21.79,21.83,89900.0,16.4269,16.4646,16.4269,16.457,89900.0
2010-02-10 13:40:00,21.83,21.84,21.79,21.8,38600.0,16.457,16.4646,16.4269,16.4344,38600.0
2010-02-10 13:45:00,21.79,21.79,21.75,21.79,28500.0,16.4269,16.4269,16.3967,16.4269,28500.0
2010-02-10 13:50:00,21.78,21.82,21.78,21.8,18000.0,16.4194,16.4495,16.4194,16.4344,18000.0
2010-02-10 13:55:00,21.8,21.8,21.72,21.77,32100.0,16.4344,16.4344,16.3741,16.4118,32100.0
2010-02-10 14:00:00,21.76,21.81,21.76,21.81,30200.0,16.4043,16.442,16.4043,16.442,30200.0
2010-02-10 14:05:00,21.81,21.83,21.79,21.83,23500.0,16.442,16.457,16.4269,16.457,23500.0
2010-02-10 14:10:00,21.83,21.83,21.74,21.76,41200.0,16.457,16.457,16.3892,16.4043,41200.0
2010-02-10 14:15:00,21.77,21.83,21.77,21.81,43700.0,16.4118,16.457,16.4118,16.442,43700.0
2010-02-10 14:20:00,21.81,21.81,21.75,21.81,51200.0,16.442,16.442,16.3967,16.442,51200.0
2010-02-10 14:25:00,21.81,21.84,21.79,21.79,44600.0,16.442,16.4646,16.4269,16.4269,44600.0
2010-02-10 14:30:00,21.8,21.8,21.76,21.78,38000.0,16.4344,16.4344,16.4043,16.4194,38000.0
2010-02-10 14:35:00,21.78,21.78,21.7,21.73,43700.0,16.4194,16.4194,16.359,16.3817,43700.0
2010-02-10 14:40:00,21.74,21.74,21.7,21.7,18600.0,16.3892,16.3892,16.359,16.359,18600.0
2010-02-10 14:45:00,21.7,21.73,21.69,21.69,32200.0,16.359,16.3817,16.3515,16.3515,32200.0
2010-02-10 14:50:00,21.69,21.71,21.63,21.66,63500.0,16.3515,16.3666,16.3063,16.3289,63500.0
2010-02-10 14:55:00,21.66,21.69,21.65,21.66,33900.0,16.3289,16.3515,16.3214,16.3289,33900.0
2010-02-10 15:00:00,21.66,21.69,21.66,21.67,49600.0,16.3289,16.3515,16.3289,16.3364,49600.0
2010-02-10 15:05:00,21.68,21.68,21.62,21.65,47100.0,16.344,16.344,16.2987,16.3214,47100.0
2010-02-10 15:10:00,21.64,21.65,21.61,21.61,39600.0,16.3138,16.3214,16.2912,16.2912,39600.0
2010-02-10 15:15:00,21.62,21.65,21.58,21.64,83000.0,16.2987,16.3214,16.2686,16.3138,83000.0
2010-02-10 15:20:00,21.65,21.65,21.61,21.65,68200.0,16.3214,16.3214,16.2912,16.3214,68200.0
2010-02-10 15:25:00,21.65,21.67,21.62,21.63,69700.0,16.3214,16.3364,16.2987,16.3063,69700.0
2010-02-10 15:30:00,21.63,21.66,21.6,21.6,105700.0,16.3063,16.3289,16.2837,16.2837,105700.0
2010-02-10 15:35:00,21.61,21.64,21.56,21.61,142700.0,16.2912,16.3138,16.2535,16.2912,142700.0
2010-02-10 15:40:00,21.6,21.68,21.58,21.63,107900.0,16.2837,16.344,16.2686,16.3063,107900.0
2010-02-10 15:45:00,21.63,21.7,21.62,21.65,84400.0,16.3063,16.359,16.2987,16.3214,84400.0
2010-02-10 15:50:00,21.65,21.68,21.6,21.66,134100.0,16.3214,16.344,16.2837,16.3289,134100.0
2010-02-10 15:55:00,21.66,21.68,21.6,21.64,189600.0,16.3289,16.344,16.2837,16.3138,189600.0
2010-02-11 09:30:00,21.95,22.07,21.75,22.06,89600.0,16.5475,16.638,16.3967,16.6304,89600.0
2010-02-11 09:35:00,22.02,22.14,21.89,21.98,77100.0,16.6003,16.6908,16.5023,16.5701,77100.0
2010-02-11 09:40:00,21.97,21.98,21.82,21.82,46900.0,16.5626,16.5701,16.4495,16.4495,46900.0
2010-02-11 09:45:00,21.82,21.83,21.68,21.72,145700.0,16.4495,16.457,16.344,16.3741,145700.0
2010-02-11 09:50:00,21.71,21.85,21.71,21.83,46200.0,16.3666,16.4721,16.3666,16.457,46200.0
2010-02-11 09:55:00,21.83,21.96,21.82,21.94,116200.0,16.457,16.5551,16.4495,16.54,116200.0
2010-02-11 10:00:00,21.94,22.02,21.9,22.02,53100.0,16.54,16.6003,16.5098,16.6003,53100.0
2010-02-11 10:05:00,22.02,22.1,22.02,22.06,80500.0,16.6003,16.6606,16.6003,16.6304,80500.0
2010-02-11 10:10:00,22.06,22.16,22.05,22.14,99500.0,16.6304,16.7058,16.6229,16.6908,99500.0
2010-02-11 10:15:00,22.13,22.19,22.0,22.01,102500.0,16.6832,16.7284,16.5852,16.5927,102500.0
2010-02-11 10:20:00,22.01,22.01,21.91,21.97,54800.0,16.5927,16.5927,16.5174,16.5626,54800.0
2010-02-11 10:25:00,21.96,22.01,21.92,21.96,55900.0,16.5551,16.5927,16.5249,16.5551,55900.0
2010-02-11 10:30:00,21.97,22.0,21.93,21.95,102200.0,16.5626,16.5852,16.5324,16.5475,102200.0
2010-02-11 10:35:00,21.95,21.96,21.91,21.93,73200.0,16.5475,16.5551,16.5174,16.5324,73200.0
2010-02-11 10:40:00,21.95,21.95,21.9,21.92,32200.0,16.5475,16.5475,16.5098,16.5249,32200.0
2010-02-11 10:45:00,21.92,21.98,21.92,21.93,57300.0,16.5249,16.5701,16.5249,16.5324,57300.0
2010-02-11 10:50:00,21.93,22.01,21.9,22.01,126800.0,16.5324,16.5927,16.5098,16.5927,126800.0
2010-02-11 10:55:00,22.0,22.01,21.96,21.97,74200.0,16.5852,16.5927,16.5551,16.5626,74200.0
2010-02-11 11:00:00,21.97,21.99,21.93,21.94,52400.0,16.5626,16.5777,16.5324,16.54,52400.0
2010-02-11 11:05:00,21.95,21.95,21.87,21.9,23400.0,16.5475,16.5475,16.4872,16.5098,23400.0
2010-02-11 11:10:00,21.91,21.95,21.9,21.95,22100.0,16.5174,16.5475,16.5098,16.5475,22100.0
2010-02-11 11:15:00,21.94,21.96,21.9,21.91,34300.0,16.54,16.5551,16.5098,16.5174,34300.0
2010-02-11 11:20:00,21.9,21.99,21.9,21.98,35800.0,16.5098,16.5777,16.5098,16.5701,35800.0
2010-02-11 11:25:00,21.98,22.02,21.97,22.0,49200.0,16.5701,16.6003,16.5626,16.5852,49200.0
2010-02-11 11:30:00,22.01,22.02,21.98,21.98,33600.0,16.5927,16.6003,16.5701,16.5701,33600.0
2010-02-11 11:35:00,21.98,21.99,21.94,21.94,14200.0,16.5701,16.5777,16.54,16.54,14200.0
2010-02-11 11:40:00,21.94,21.97,21.91,21.96,47000.0,16.54,16.5626,16.5174,16.5551,47000.0
2010-02-11 11:45:00,21.96,22.0,21.95,21.96,42400.0,16.5551,16.5852,16.5475,16.5551,42400.0
2010-02-11 11:50:00,21.96,22.02,21.94,22.0,37600.0,16.5551,16.6003,16.54,16.5852,37600.0
2010-02-11 11:55:00,22.0,22.06,21.99,22.05,25400.0,16.5852,16.6304,16.5777,16.6229,25400.0
2010-02-11 12:00:00,22.06,22.15,22.06,22.15,42200.0,16.6304,16.6983,16.6304,16.6983,42200.0
2010-02-11 12:05:00,22.15,22.17,22.14,22.15,17800.0,16.6983,16.7134,16.6908,16.6983,17800.0
2010-02-11 12:10:00,22.15,22.19,22.15,22.18,25300.0,16.6983,16.7284,16.6983,16.7209,25300.0
2010-02-11 12:15:00,22.17,22.2,22.14,22.14,32600.0,16.7134,16.736,16.6908,16.6908,32600.0
2010-02-11 12:20:00,22.13,22.15,22.02,22.02,31500.0,16.6832,16.6983,16.6003,16.6003,31500.0
2010-02-11 12:25:00,22.02,22.11,22.02,22.09,60200.0,16.6003,16.6681,16.6003,16.6531,60200.0
2010-02-11 12:30:00,22.08,22.11,22.06,22.11,20500.0,16.6455,16.6681,16.6304,16.6681,20500.0
2010-02-11 12:35:00,22.1,22.15,22.1,22.14,25200.0,16.6606,16.6983,16.6606,16.6908,25200.0
2010-02-11 12:40:00,22.14,22.2,22.13,22.19,22200.0,16.6908,16.736,16.6832,16.7284,22200.0
2010-02-11 12:45:00,22.2,22.2,22.17,22.18,11500.0,16.736,16.736,16.7134,16.7209,11500.0
2010-02-11 12:50:00,22.17,22.18,22.15,22.16,58700.0,16.7134,16.7209,16.6983,16.7058,58700.0
2010-02-11 12:55:00,22.15,22.17,22.13,22.14,20200.0,16.6983,16.7134,16.6832,16.6908,20200.0
2010-02-11 13:00:00,22.14,22.15,22.12,22.15,11700.0,16.6908,16.6983,16.6757,16.6983,11700.0
2010-02-11 13:05:00,22.14,22.16,22.12,22.12,19100.0,16.6908,16.7058,16.6757,16.6757,19100.0
2010-02-11 13:10:00,22.12,22.15,22.12,22.13,17200.0,16.6757,16.6983,16.6757,16.6832,17200.0
2010-02-11 13:15:00,22.12,22.14,22.09,22.11,31300.0,16.6757,16.6908,16.6531,16.6681,31300.0
2010-02-11 13:20:00,22.11,22.19,22.11,22.18,33900.0,16.6681,16.7284,16.6681,16.7209,33900.0
2010-02-11 13:25:00,22.18,22.21,22.12,22.12,37300.0,16.7209,16.7435,16.6757,16.6757,37300.0
2010-02-11 13:30:00,22.12,22.22,22.12,22.22,30100.0,16.6757,16.7511,16.6757,16.7511,30100.0
2010-02-11 13:35:00,22.22,22.28,22.2,22.22,77400.0,16.7511,16.7963,16.736,16.7511,77400.0
2010-02-11 13:40:00,22.22,22.23,22.17,22.18,19000.0,16.7511,16.7586,16.7134,16.7209,19000.0
2010-02-11 13:45:00,22.18,22.18,22.13,22.14,83800.0,16.7209,16.7209,16.6832,16.6908,83800.0
2010-02-11 13:50:00,22.15,22.17,22.13,22.16,17900.0,16.6983,16.7134,16.6832,16.7058,17900.0
2010-02-11 13:55:00,22.16,22.2,22.14,22.2,35400.0,16.7058,16.736,16.6908,16.736,35400.0
2010-02-11 14:00:00,22.19,22.21,22.17,22.19,24000.0,16.7284,16.7435,16.7134,16.7284,24000.0
2010-02-11 14:05:00,22.2,22.21,22.16,22.2,35500.0,16.736,16.7435,16.7058,16.736,35500.0
2010-02-11 14:10:00,22.2,22.25,22.15,22.22,59600.0,16.736,16.7737,16.6983,16.7511,59600.0
2010-02-11 14:15:00,22.21,22.23,22.18,22.23,37400.0,16.7435,16.7586,16.7209,16.7586,37400.0
2010-02-11 14:20:00,22.23,22.23,22.18,22.23,32300.0,16.7586,16.7586,16.7209,16.7586,32300.0
2010-02-11 14:25:00,22.22,22.23,22.19,22.23,26900.0,16.7511,16.7586,16.7284,16.7586,26900.0
2010-02-11 14:30:00,22.22,22.26,22.2,22.22,43200.0,16.7511,16.7812,16.736,16.7511,43200.0
2010-02-11 14:35:00,22.21,22.22,22.17,22.18,26900.0,16.7435,16.7511,16.7134,16.7209,26900.0
2010-02-11 14:40:00,22.18,22.2,22.17,22.18,24300.0,16.7209,16.736,16.7134,16.7209,24300.0
2010-02-11 14:45:00,22.17,22.25,22.16,22.21,76300.0,16.7134,16.7737,16.7058,16.7435,76300.0
2010-02-11 14:50:00,22.21,22.22,22.14,22.14,46100.0,16.7435,16.7511,16.6908,16.6908,46100.0
2010-02-11 14:55:00,22.15,22.19,22.15,22.19,19700.0,16.6983,16.7284,16.6983,16.7284,19700.0
2010-02-11 15:00:00,22.18,22.2,22.17,22.2,24700.0,16.7209,16.736,16.7134,16.736,24700.0
2010-02-11 15:05:00,22.2,22.21,22.18,22.18,43600.0,16.736,16.7435,16.7209,16.7209,43600.0
2010-02-11 15:10:00,22.19,22.24,22.19,22.2,38600.0,16.7284,16.7661,16.7284,16.736,38600.0
2010-02-11 15:15:00,22.19,22.21,22.19,22.21,18700.0,16.7284,16.7435,16.7284,16.7435,18700.0
2010-02-11 15:20:00,22.21,22.22,22.19,22.21,53400.0,16.7435,16.7511,16.7284,16.7435,53400.0
2010-02-11 15:25:00,22.2,22.21,22.16,22.16,44900.0,16.736,16.7435,16.7058,16.7058,44900.0
2010-02-11 15:30:00,22.16,22.2,22.16,22.18,40000.0,16.7058,16.736,16.7058,16.7209,40000.0
2010-02-11 15:35:00,22.17,22.22,22.15,22.18,113700.0,16.7134,16.7511,16.6983,16.7209,113700.0
2010-02-11 15:40:00,22.18,22.24,22.18,22.21,108800.0,16.7209,16.7661,16.7209,16.7435,108800.0
2010-02-11 15:45:00,22.21,22.22,22.16,22.18,178700.0,16.7435,16.7511,16.7058,16.7209,178700.0
2010-02-11 15:50:00,22.18,22.22,22.17,22.22,155900.0,16.7209,16.7511,16.7134,16.7511,155900.0
2010-02-11 15:55:00,22.21,22.25,22.19,22.24,166800.0,16.7435,16.7737,16.7284,16.7661,166800.0
2010-02-12 09:30:00,22.05,22.05,21.81,21.87,88500.0,16.6229,16.6229,16.442,16.4872,88500.0
2010-02-12 09:35:00,21.85,21.89,21.8,21.88,27100.0,16.4721,16.5023,16.4344,16.4947,27100.0
2010-02-12 09:40:00,21.87,21.96,21.84,21.93,25700.0,16.4872,16.5551,16.4646,16.5324,25700.0
2010-02-12 09:45:00,21.91,21.93,21.81,21.92,25100.0,16.5174,16.5324,16.442,16.5249,25100.0
2010-02-12 09:50:00,21.92,21.92,21.78,21.78,40700.0,16.5249,16.5249,16.4194,16.4194,40700.0
2010-02-12 09:55:00,21.79,21.92,21.79,21.9,71400.0,16.4269,16.5249,16.4269,16.5098,71400.0
2010-02-12 10:00:00,21.89,21.89,21.75,21.8,39900.0,16.5023,16.5023,16.3967,16.4344,39900.0
2010-02-12 10:05:00,21.8,21.85,21.78,21.85,26800.0,16.4344,16.4721,16.4194,16.4721,26800.0
2010-02-12 10:10:00,21.85,21.89,21.82,21.82,40400.0,16.4721,16.5023,16.4495,16.4495,40400.0
2010-02-12 10:15:00,21.81,21.95,21.81,21.89,54100.0,16.442,16.5475,16.442,16.5023,54100.0
2010-02-12 10:20:00,21.89,21.93,21.84,21.9,103500.0,16.5023,16.5324,16.4646,16.5098,103500.0
2010-02-12 10:25:00,21.89,21.98,21.85,21.89,67600.0,16.5023,16.5701,16.4721,16.5023,67600.0
2010-02-12 10:30:00,21.88,21.91,21.8,21.87,44600.0,16.4947,16.5174,16.4344,16.4872,44600.0
2010-02-12 10:35:00,21.88,21.9,21.79,21.8,37600.0,16.4947,16.5098,16.4269,16.4344,37600.0
2010-02-12 10:40:00,21.84,21.85,21.8,21.81,8100.0,16.4646,16.4721,16.4344,16.442,8100.0
2010-02-12 10:45:00,21.81,21.84,21.8,21.8,35800.0,16.442,16.4646,16.4344,16.4344,35800.0
2010-02-12 10:50:00,21.79,21.84,21.77,21.77,92000.0,16.4269,16.4646,16.4118,16.4118,92000.0
2010-02-12 10:55:00,21.77,21.8,21.74,21.74,183300.0,16.4118,16.4344,16.3892,16.3892,183300.0
2010-02-12 11:00:00,21.73,21.76,21.7,21.73,41400.0,16.3817,16.4043,16.359,16.3817,41400.0
2010-02-12 11:05:00,21.73,21.73,21.71,21.73,14500.0,16.3817,16.3817,16.3666,16.3817,14500.0
2010-02-12 11:10:00,21.73,21.74,21.67,21.67,32000.0,16.3817,16.3892,16.3364,16.3364,32000.0
2010-02-12 11:15:00,21.68,21.71,21.66,21.68,42700.0,16.344,16.3666,16.3289,16.344,42700.0
2010-02-12 11:20:00,21.68,21.73,21.67,21.68,16800.0,16.344,16.3817,16.3364,16.344,16800.0
2010-02-12 11:25:00,21.67,21.67,21.65,21.67,36700.0,16.3364,16.3364,16.3214,16.3364,36700.0
2010-02-12 11:30:00,21.67,21.67,21.66,21.67,44600.0,16.3364,16.3364,16.3289,16.3364,44600.0
2010-02-12 11:35:00,21.67,21.69,21.65,21.68,34100.0,16.3364,16.3515,16.3214,16.344,34100.0
2010-02-12 11:40:00,21.68,21.74,21.68,21.69,85600.0,16.344,16.3892,16.344,16.3515,85600.0
2010-02-12 11:45:00,21.69,21.73,21.69,21.73,9700.0,16.3515,16.3817,16.3515,16.3817,9700.0
2010-02-12 11:50:00,21.72,21.74,21.67,21.74,25400.0,16.3741,16.3892,16.3364,16.3892,25400.0
2010-02-12 11:55:00,21.73,21.76,21.73,21.76,28000.0,16.3817,16.4043,16.3817,16.4043,28000.0
2010-02-12 12:00:00,21.76,21.87,21.76,21.84,90100.0,16.4043,16.4872,16.4043,16.4646,90100.0
2010-02-12 12:05:00,21.86,21.87,21.83,21.86,27000.0,16.4797,16.4872,16.457,16.4797,27000.0
2010-02-12 12:10:00,21.86,21.87,21.82,21.85,40200.0,16.4797,16.4872,16.4495,16.4721,40200.0
2010-02-12 12:15:00,21.86,22.0,21.85,21.89,189100.0,16.4797,16.5852,16.4721,16.5023,189100.0
2010-02-12 12:20:00,21.89,21.94,21.88,21.89,28300.0,16.5023,16.54,16.4947,16.5023,28300.0
2010-02-12 12:25:00,21.89,21.89,21.82,21.83,15100.0,16.5023,16.5023,16.4495,16.457,15100.0
2010-02-12 12:30:00,21.82,21.88,21.82,21.88,30400.0,16.4495,16.4947,16.4495,16.4947,30400.0
2010-02-12 12:35:00,21.87,21.89,21.83,21.83,22500.0,16.4872,16.5023,16.457,16.457,22500.0
2010-02-12 12:40:00,21.83,21.85,21.82,21.82,47900.0,16.457,16.4721,16.4495,16.4495,47900.0
2010-02-12 12:45:00,21.82,21.9,21.82,21.87,42500.0,16.4495,16.5098,16.4495,16.4872,42500.0
2010-02-12 12:50:00,21.86,21.86,21.8,21.81,12300.0,16.4797,16.4797,16.4344,16.442,12300.0
2010-02-12 12:55:00,21.82,21.83,21.78,21.83,20200.0,16.4495,16.457,16.4194,16.457,20200.0
2010-02-12 13:00:00,21.83,21.83,21.78,21.81,107800.0,16.457,16.457,16.4194,16.442,107800.0
2010-02-12 13:05:00,21.82,21.84,21.81,21.84,49500.0,16.4495,16.4646,16.442,16.4646,49500.0
2010-02-12 13:10:00,21.83,21.88,21.83,21.87,38000.0,16.457,16.4947,16.457,16.4872,38000.0
2010-02-12 13:15:00,21.87,21.87,21.8,21.83,29900.0,16.4872,16.4872,16.4344,16.457,29900.0
2010-02-12 13:20:00,21.83,21.84,21.77,21.81,38100.0,16.457,16.4646,16.4118,16.442,38100.0
2010-02-12 13:25:00,21.83,21.86,21.82,21.83,21000.0,16.457,16.4797,16.4495,16.457,21000.0
2010-02-12 13:30:00,21.83,21.83,21.78,21.8,22900.0,16.457,16.457,16.4194,16.4344,22900.0
2010-02-12 13:35:00,21.81,21.82,21.79,21.81,26900.0,16.442,16.4495,16.4269,16.442,26900.0
2010-02-12 13:40:00,21.81,21.88,21.8,21.86,32200.0,16.442,16.4947,16.4344,16.4797,32200.0
2010-02-12 13:45:00,21.85,21.87,21.83,21.83,13900.0,16.4721,16.4872,16.457,16.457,13900.0
2010-02-12 13:50:00,21.84,21.84,21.81,21.81,27000.0,16.4646,16.4646,16.442,16.442,27000.0
2010-02-12 13:55:00,21.82,21.82,21.8,21.82,30900.0,16.4495,16.4495,16.4344,16.4495,30900.0
2010-02-12 14:00:00,21.82,21.83,21.81,21.82,24200.0,16.4495,16.457,16.442,16.4495,24200.0
2010-02-12 14:05:00,21.82,21.85,21.81,21.85,28700.0,16.4495,16.4721,16.442,16.4721,28700.0
2010-02-12 14:10:00,21.86,21.92,21.85,21.9,60800.0,16.4797,16.5249,16.4721,16.5098,60800.0
2010-02-12 14:15:00,21.91,21.91,21.87,21.88,29600.0,16.5174,16.5174,16.4872,16.4947,29600.0
2010-02-12 14:20:00,21.88,21.93,21.88,21.89,64400.0,16.4947,16.5324,16.4947,16.5023,64400.0
2010-02-12 14:25:00,21.89,21.93,21.89,21.89,48700.0,16.5023,16.5324,16.5023,16.5023,48700.0
2010-02-12 14:30:00,21.89,21.96,21.89,21.96,27900.0,16.5023,16.5551,16.5023,16.5551,27900.0
2010-02-12 14:35:00,21.95,21.97,21.93,21.96,35100.0,16.5475,16.5626,16.5324,16.5551,35100.0
2010-02-12 14:40:00,21.96,21.98,21.92,21.95,36900.0,16.5551,16.5701,16.5249,16.5475,36900.0
2010-02-12 14:45:00,21.96,21.98,21.95,21.98,14600.0,16.5551,16.5701,16.5475,16.5701,14600.0
2010-02-12 14:50:00,21.97,22.0,21.97,21.98,39400.0,16.5626,16.5852,16.5626,16.5701,39400.0
2010-02-12 14:55:00,21.99,21.99,21.91,21.95,27600.0,16.5777,16.5777,16.5174,16.5475,27600.0
2010-02-12 15:00:00,21.94,21.95,21.86,21.88,38300.0,16.54,16.5475,16.4797,16.4947,38300.0
2010-02-12 15:05:00,21.87,21.92,21.85,21.92,29600.0,16.4872,16.5249,16.4721,16.5249,29600.0
2010-02-12 15:10:00,21.91,21.91,21.82,21.88,45500.0,16.5174,16.5174,16.4495,16.4947,45500.0
2010-02-12 15:15:00,21.87,21.87,21.78,21.8,21300.0,16.4872,16.4872,16.4194,16.4344,21300.0
2010-02-12 15:20:00,21.8,21.84,21.79,21.83,73700.0,16.4344,16.4646,16.4269,16.457,73700.0
2010-02-12 15:25:00,21.83,21.86,21.81,21.85,59400.0,16.457,16.4797,16.442,16.4721,59400.0
2010-02-12 15:30:00,21.85,21.89,21.82,21.88,100900.0,16.4721,16.5023,16.4495,16.4947,100900.0
2010-02-12 15:35:00,21.89,21.92,21.86,21.88,78300.0,16.5023,16.5249,16.4797,16.4947,78300.0
2010-02-12 15:40:00,21.88,22.05,21.87,21.99,97500.0,16.4947,16.6229,16.4872,16.5777,97500.0
2010-02-12 15:45:00,21.98,21.98,21.93,21.96,54900.0,16.5701,16.5701,16.5324,16.5551,54900.0
2010-02-12 15:50:00,21.95,22.02,21.94,21.97,100700.0,16.5475,16.6003,16.54,16.5626,100700.0
2010-02-12 15:55:00,21.97,22.07,21.97,22.06,245400.0,16.5626,16.638,16.5626,16.6304,245400.0
2010-02-16 09:30:00,22.13,22.31,22.1,22.2,41600.0,16.6832,16.8189,16.6606,16.736,41600.0
2010-02-16 09:35:00,22.21,22.29,22.2,22.27,26900.0,16.7435,16.8038,16.736,16.7888,26900.0
2010-02-16 09:40:00,22.27,22.28,22.22,22.22,28900.0,16.7888,16.7963,16.7511,16.7511,28900.0
2010-02-16 09:45:00,22.22,22.23,22.19,22.21,24000.0,16.7511,16.7586,16.7284,16.7435,24000.0
2010-02-16 09:50:00,22.22,22.27,22.21,22.27,22200.0,16.7511,16.7888,16.7435,16.7888,22200.0
2010-02-16 09:55:00,22.27,22.38,22.26,22.34,41700.0,16.7888,16.8717,16.7812,16.8415,41700.0
2010-02-16 10:00:00,22.35,22.4,22.33,22.33,55000.0,16.8491,16.8868,16.834,16.834,55000.0
2010-02-16 10:05:00,22.33,22.33,22.27,22.27,15300.0,16.834,16.834,16.7888,16.7888,15300.0
2010-02-16 10:10:00,22.26,22.38,22.25,22.37,26400.0,16.7812,16.8717,16.7737,16.8641,26400.0
2010-02-16 10:15:00,22.37,22.41,22.37,22.41,22400.0,16.8641,16.8943,16.8641,16.8943,22400.0
2010-02-16 10:20:00,22.41,22.42,22.33,22.33,41600.0,16.8943,16.9018,16.834,16.834,41600.0
2010-02-16 10:25:00,22.33,22.37,22.31,22.32,18200.0,16.834,16.8641,16.8189,16.8264,18200.0
2010-02-16 10:30:00,22.33,22.36,22.32,22.36,24000.0,16.834,16.8566,16.8264,16.8566,24000.0
2010-02-16 10:35:00,22.36,22.39,22.35,22.38,8500.0,16.8566,16.8792,16.8491,16.8717,8500.0
2010-02-16 10:40:00,22.38,22.42,22.38,22.4,23200.0,16.8717,16.9018,16.8717,16.8868,23200.0
2010-02-16 10:45:00,22.4,22.4,22.35,22.36,17500.0,16.8868,16.8868,16.8491,16.8566,17500.0
2010-02-16 10:50:00,22.36,22.36,22.24,22.24,27300.0,16.8566,16.8566,16.7661,16.7661,27300.0
2010-02-16 10:55:00,22.24,22.29,22.23,22.24,20600.0,16.7661,16.8038,16.7586,16.7661,20600.0
2010-02-16 11:00:00,22.24,22.28,22.23,22.28,10900.0,16.7661,16.7963,16.7586,16.7963,10900.0
2010-02-16 11:05:00,22.28,22.3,22.19,22.25,48900.0,16.7963,16.8114,16.7284,16.7737,48900.0
2010-02-16 11:10:00,22.25,22.26,22.22,22.26,25000.0,16.7737,16.7812,16.7511,16.7812,25000.0
2010-02-16 11:15:00,22.25,22.31,22.25,22.29,15100.0,16.7737,16.8189,16.7737,16.8038,15100.0
2010-02-16 11:20:00,22.29,22.32,22.29,22.31,25400.0,16.8038,16.8264,16.8038,16.8189,25400.0
2010-02-16 11:25:00,22.3,22.34,22.29,22.34,21500.0,16.8114,16.8415,16.8038,16.8415,21500.0
2010-02-16 11:30:00,22.33,22.34,22.32,22.32,25100.0,16.834,16.8415,16.8264,16.8264,25100.0
2010-02-16 11:35:00,22.32,22.33,22.29,22.31,25600.0,16.8264,16.834,16.8038,16.8189,25600.0
2010-02-16 11:40:00,22.3,22.37,22.3,22.37,26300.0,16.8114,16.8641,16.8114,16.8641,26300.0
2010-02-16 11:45:00,22.37,22.37,22.32,22.33,24800.0,16.8641,16.8641,16.8264,16.834,24800.0
2010-02-16 11:50:00,22.32,22.33,22.27,22.28,27700.0,16.8264,16.834,16.7888,16.7963,27700.0
2010-02-16 11:55:00,22.29,22.31,22.27,22.3,49800.0,16.8038,16.8189,16.7888,16.8114,49800.0
2010-02-16 12:00:00,22.3,22.32,22.3,22.32,23900.0,16.8114,16.8264,16.8114,16.8264,23900.0
2010-02-16 12:05:00,22.31,22.31,22.29,22.3,17900.0,16.8189,16.8189,16.8038,16.8114,17900.0
2010-02-16 12:10:00,22.3,22.3,22.26,22.28,22700.0,16.8114,16.8114,16.7812,16.7963,22700.0
2010-02-16 12:15:00,22.28,22.28,22.26,22.27,10500.0,16.7963,16.7963,16.7812,16.7888,10500.0
2010-02-16 12:20:00,22.26,22.26,22.23,22.25,26700.0,16.7812,16.7812,16.7586,16.7737,26700.0
2010-02-16 12:25:00,22.26,22.3,22.21,22.3,44000.0,16.7812,16.8114,16.7435,16.8114,44000.0
2010-02-16 12:30:00,22.3,22.31,22.29,22.29,20200.0,16.8114,16.8189,16.8038,16.8038,20200.0
2010-02-16 12:35:00,22.29,22.31,22.29,22.3,12100.0,16.8038,16.8189,16.8038,16.8114,12100.0
2010-02-16 12:40:00,22.29,22.3,22.27,22.27,17400.0,16.8038,16.8114,16.7888,16.7888,17400.0
2010-02-16 12:45:00,22.27,22.3,22.27,22.3,11300.0,16.7888,16.8114,16.7888,16.8114,11300.0
2010-02-16 12:50:00,22.29,22.31,22.27,22.27,14200.0,16.8038,16.8189,16.7888,16.7888,14200.0
2010-02-16 12:55:00,22.28,22.28,22.24,22.25,19200.0,16.7963,16.7963,16.7661,16.7737,19200.0
2010-02-16 13:00:00,22.26,22.27,22.2,22.2,20100.0,16.7812,16.7888,16.736,16.736,20100.0
2010-02-16 13:05:00,22.2,22.25,22.2,22.23,24000.0,16.736,16.7737,16.736,16.7586,24000.0
2010-02-16 13:10:00,22.23,22.26,22.22,22.25,15800.0,16.7586,16.7812,16.7511,16.7737,15800.0
2010-02-16 13:15:00,22.25,22.29,22.24,22.28,14100.0,16.7737,16.8038,16.7661,16.7963,14100.0
2010-02-16 13:20:00,22.28,22.28,22.25,22.25,15300.0,16.7963,16.7963,16.7737,16.7737,15300.0
2010-02-16 13:25:00,22.25,22.26,22.24,22.25,14700.0,16.7737,16.7812,16.7661,16.7737,14700.0
2010-02-16 13:30:00,22.25,22.27,22.25,22.27,15200.0,16.7737,16.7888,16.7737,16.7888,15200.0
2010-02-16 13:35:00,22.27,22.27,22.23,22.25,34700.0,16.7888,16.7888,16.7586,16.7737,34700.0
2010-02-16 13:40:00,22.25,22.26,22.24,22.26,9700.0,16.7737,16.7812,16.7661,16.7812,9700.0
2010-02-16 13:45:00,22.25,22.27,22.25,22.26,10500.0,16.7737,16.7888,16.7737,16.7812,10500.0
2010-02-16 13:50:00,22.26,22.28,22.26,22.26,24000.0,16.7812,16.7963,16.7812,16.7812,24000.0
2010-02-16 13:55:00,22.27,22.27,22.26,22.26,6800.0,16.7888,16.7888,16.7812,16.7812,6800.0
2010-02-16 14:00:00,22.27,22.27,22.25,22.26,14900.0,16.7888,16.7888,16.7737,16.7812,14900.0
2010-02-16 14:05:00,22.25,22.26,22.24,22.25,15700.0,16.7737,16.7812,16.7661,16.7737,15700.0
2010-02-16 14:10:00,22.25,22.27,22.24,22.27,13000.0,16.7737,16.7888,16.7661,16.7888,13000.0
2010-02-16 14:15:00,22.27,22.27,22.26,22.26,15000.0,16.7888,16.7888,16.7812,16.7812,15000.0
2010-02-16 14:20:00,22.26,22.3,22.25,22.3,30700.0,16.7812,16.8114,16.7737,16.8114,30700.0
2010-02-16 14:25:00,22.29,22.36,22.29,22.36,61900.0,16.8038,16.8566,16.8038,16.8566,61900.0
2010-02-16 14:30:00,22.36,22.36,22.31,22.31,27600.0,16.8566,16.8566,16.8189,16.8189,27600.0
2010-02-16 14:35:00,22.31,22.34,22.31,22.33,25500.0,16.8189,16.8415,16.8189,16.834,25500.0
2010-02-16 14:40:00,22.33,22.33,22.3,22.31,22500.0,16.834,16.834,16.8114,16.8189,22500.0
2010-02-16 14:45:00,22.31,22.32,22.31,22.31,9800.0,16.8189,16.8264,16.8189,16.8189,9800.0
2010-02-16 14:50:00,22.32,22.36,22.31,22.36,26500.0,16.8264,16.8566,16.8189,16.8566,26500.0
2010-02-16 14:55:00,22.35,22.35,22.32,22.34,27700.0,16.8491,16.8491,16.8264,16.8415,27700.0
2010-02-16 15:00:00,22.34,22.34,22.32,22.32,22000.0,16.8415,16.8415,16.8264,16.8264,22000.0
2010-02-16 15:05:00,22.32,22.33,22.32,22.33,23300.0,16.8264,16.834,16.8264,16.834,23300.0
2010-02-16 15:10:00,22.32,22.34,22.32,22.33,27100.0,16.8264,16.8415,16.8264,16.834,27100.0
2010-02-16 15:15:00,22.33,22.34,22.33,22.34,27000.0,16.834,16.8415,16.834,16.8415,27000.0
2010-02-16 15:20:00,22.33,22.34,22.33,22.34,20900.0,16.834,16.8415,16.834,16.8415,20900.0
2010-02-16 15:25:00,22.33,22.38,22.33,22.37,165500.0,16.834,16.8717,16.834,16.8641,165500.0
2010-02-16 15:30:00,22.37,22.42,22.36,22.4,104700.0,16.8641,16.9018,16.8566,16.8868,104700.0
2010-02-16 15:35:00,22.41,22.43,22.39,22.41,80100.0,16.8943,16.9094,16.8792,16.8943,80100.0
2010-02-16 15:40:00,22.41,22.46,22.39,22.44,151000.0,16.8943,16.932,16.8792,16.9169,151000.0
2010-02-16 15:45:00,22.44,22.48,22.43,22.47,67700.0,16.9169,16.9471,16.9094,16.9395,67700.0
2010-02-16 15:50:00,22.48,22.48,22.42,22.45,143100.0,16.9471,16.9471,16.9018,16.9245,143100.0
2010-02-16 15:55:00,22.44,22.49,22.44,22.49,190300.0,16.9169,16.9546,16.9169,16.9546,190300.0
2010-02-17 09:30:00,22.55,22.66,22.52,22.61,21700.0,16.9998,17.0828,16.9772,17.0451,21700.0
2010-02-17 09:35:00,22.62,22.72,22.61,22.7,28700.0,17.0526,17.128,17.0451,17.1129,28700.0
2010-02-17 09:40:00,22.7,22.7,22.57,22.6,92300.0,17.1129,17.1129,17.0149,17.0375,92300.0
2010-02-17 09:45:00,22.6,22.69,22.6,22.66,30000.0,17.0375,17.1054,17.0375,17.0828,30000.0
2010-02-17 09:50:00,22.65,22.65,22.6,22.62,34200.0,17.0752,17.0752,17.0375,17.0526,34200.0
2010-02-17 09:55:00,22.62,22.65,22.59,22.6,41200.0,17.0526,17.0752,17.03,17.0375,41200.0
2010-02-17 10:00:00,22.6,22.71,22.59,22.63,110200.0,17.0375,17.1205,17.03,17.0601,110200.0
2010-02-17 10:05:00,22.63,22.72,22.6,22.72,28700.0,17.0601,17.128,17.0375,17.128,28700.0
2010-02-17 10:10:00,22.7,22.73,22.63,22.72,35600.0,17.1129,17.1355,17.0601,17.128,35600.0
2010-02-17 10:15:00,22.72,22.76,22.7,22.73,39400.0,17.128,17.1582,17.1129,17.1355,39400.0
2010-02-17 10:20:00,22.73,22.74,22.67,22.67,25000.0,17.1355,17.1431,17.0903,17.0903,25000.0
2010-02-17 10:25:00,22.67,22.67,22.64,22.66,15100.0,17.0903,17.0903,17.0677,17.0828,15100.0
2010-02-17 10:30:00,22.66,22.75,22.66,22.72,32200.0,17.0828,17.1506,17.0828,17.128,32200.0
2010-02-17 10:35:00,22.72,22.73,22.64,22.66,26400.0,17.128,17.1355,17.0677,17.0828,26400.0
2010-02-17 10:40:00,22.66,22.73,22.65,22.65,72600.0,17.0828,17.1355,17.0752,17.0752,72600.0
2010-02-17 10:45:00,22.66,22.67,22.59,22.6,90300.0,17.0828,17.0903,17.03,17.0375,90300.0
2010-02-17 10:50:00,22.6,22.61,22.57,22.58,46800.0,17.0375,17.0451,17.0149,17.0225,46800.0
2010-02-17 10:55:00,22.58,22.58,22.52,22.52,22700.0,17.0225,17.0225,16.9772,16.9772,22700.0
2010-02-17 11:00:00,22.52,22.52,22.47,22.47,16500.0,16.9772,16.9772,16.9395,16.9395,16500.0
2010-02-17 11:05:00,22.47,22.52,22.41,22.41,21500.0,16.9395,16.9772,16.8943,16.8943,21500.0
2010-02-17 11:10:00,22.42,22.53,22.41,22.51,44800.0,16.9018,16.9848,16.8943,16.9697,44800.0
2010-02-17 11:15:00,22.5,22.51,22.46,22.47,22400.0,16.9621,16.9697,16.932,16.9395,22400.0
2010-02-17 11:20:00,22.47,22.5,22.46,22.5,22600.0,16.9395,16.9621,16.932,16.9621,22600.0
2010-02-17 11:25:00,22.5,22.51,22.48,22.5,17600.0,16.9621,16.9697,16.9471,16.9621,17600.0
2010-02-17 11:30:00,22.5,22.51,22.48,22.51,36500.0,16.9621,16.9697,16.9471,16.9697,36500.0
2010-02-17 11:35:00,22.51,22.51,22.5,22.51,9000.0,16.9697,16.9697,16.9621,16.9697,9000.0
2010-02-17 11:40:00,22.5,22.5,22.46,22.47,27400.0,16.9621,16.9621,16.932,16.9395,27400.0
2010-02-17 11:45:00,22.47,22.49,22.45,22.45,18600.0,16.9395,16.9546,16.9245,16.9245,18600.0
2010-02-17 11:50:00,22.45,22.46,22.43,22.45,23100.0,16.9245,16.932,16.9094,16.9245,23100.0
2010-02-17 11:55:00,22.44,22.45,22.41,22.43,21300.0,16.9169,16.9245,16.8943,16.9094,21300.0
2010-02-17 12:00:00,22.42,22.46,22.42,22.45,21800.0,16.9018,16.932,16.9018,16.9245,21800.0
2010-02-17 12:05:00,22.44,22.48,22.44,22.48,31400.0,16.9169,16.9471,16.9169,16.9471,31400.0
2010-02-17 12:10:00,22.48,22.49,22.46,22.48,25900.0,16.9471,16.9546,16.932,16.9471,25900.0
2010-02-17 12:15:00,22.48,22.55,22.48,22.55,27300.0,16.9471,16.9998,16.9471,16.9998,27300.0
2010-02-17 12:20:00,22.56,22.56,22.52,22.54,19100.0,17.0074,17.0074,16.9772,16.9923,19100.0
2010-02-17 12:25:00,22.53,22.54,22.52,22.52,18400.0,16.9848,16.9923,16.9772,16.9772,18400.0
2010-02-17 12:30:00,22.52,22.53,22.5,22.52,23800.0,16.9772,16.9848,16.9621,16.9772,23800.0
2010-02-17 12:35:00,22.53,22.53,22.5,22.51,31300.0,16.9848,16.9848,16.9621,16.9697,31300.0
2010-02-17 12:40:00,22.52,22.56,22.51,22.53,18300.0,16.9772,17.0074,16.9697,16.9848,18300.0
2010-02-17 12:45:00,22.53,22.53,22.5,22.52,15800.0,16.9848,16.9848,16.9621,16.9772,15800.0
2010-02-17 12:50:00,22.53,22.53,22.49,22.49,20900.0,16.9848,16.9848,16.9546,16.9546,20900.0
2010-02-17 12:55:00,22.49,22.52,22.49,22.52,17200.0,16.9546,16.9772,16.9546,16.9772,17200.0
2010-02-17 13:00:00,22.52,22.55,22.5,22.55,28100.0,16.9772,16.9998,16.9621,16.9998,28100.0
2010-02-17 13:05:00,22.55,22.56,22.54,22.56,9900.0,16.9998,17.0074,16.9923,17.0074,9900.0
2010-02-17 13:10:00,22.56,22.57,22.53,22.53,21600.0,17.0074,17.0149,16.9848,16.9848,21600.0
2010-02-17 13:15:00,22.54,22.56,22.53,22.53,23800.0,16.9923,17.0074,16.9848,16.9848,23800.0
2010-02-17 13:20:00,22.53,22.56,22.52,22.54,19100.0,16.9848,17.0074,16.9772,16.9923,19100.0
2010-02-17 13:25:00,22.54,22.57,22.54,22.56,12500.0,16.9923,17.0149,16.9923,17.0074,12500.0
2010-02-17 13:30:00,22.56,22.56,22.52,22.55,26300.0,17.0074,17.0074,16.9772,16.9998,26300.0
2010-02-17 13:35:00,22.55,22.57,22.54,22.56,20400.0,16.9998,17.0149,16.9923,17.0074,20400.0
2010-02-17 13:40:00,22.55,22.56,22.54,22.54,9500.0,16.9998,17.0074,16.9923,16.9923,9500.0
2010-02-17 13:45:00,22.55,22.55,22.52,22.53,19500.0,16.9998,16.9998,16.9772,16.9848,19500.0
2010-02-17 13:50:00,22.53,22.56,22.52,22.56,24600.0,16.9848,17.0074,16.9772,17.0074,24600.0
2010-02-17 13:55:00,22.57,22.57,22.54,22.56,17300.0,17.0149,17.0149,16.9923,17.0074,17300.0
2010-02-17 14:00:00,22.55,22.55,22.45,22.51,80700.0,16.9998,16.9998,16.9245,16.9697,80700.0
2010-02-17 14:05:00,22.51,22.55,22.49,22.55,21100.0,16.9697,16.9998,16.9546,16.9998,21100.0
2010-02-17 14:10:00,22.55,22.56,22.53,22.53,5700.0,16.9998,17.0074,16.9848,16.9848,5700.0
2010-02-17 14:15:00,22.54,22.54,22.48,22.5,16600.0,16.9923,16.9923,16.9471,16.9621,16600.0
2010-02-17 14:20:00,22.49,22.49,22.44,22.48,20800.0,16.9546,16.9546,16.9169,16.9471,20800.0
2010-02-17 14:25:00,22.48,22.52,22.48,22.52,19900.0,16.9471,16.9772,16.9471,16.9772,19900.0
2010-02-17 14:30:00,22.53,22.54,22.51,22.54,24800.0,16.9848,16.9923,16.9697,16.9923,24800.0
2010-02-17 14:35:00,22.54,22.59,22.52,22.54,53800.0,16.9923,17.03,16.9772,16.9923,53800.0
2010-02-17 14:40:00,22.54,22.63,22.53,22.59,112500.0,16.9923,17.0601,16.9848,17.03,112500.0
2010-02-17 14:45:00,22.58,22.59,22.58,22.58,10100.0,17.0225,17.03,17.0225,17.0225,10100.0
2010-02-17 14:50:00,22.58,22.62,22.58,22.6,54000.0,17.0225,17.0526,17.0225,17.0375,54000.0
2010-02-17 14:55:00,22.6,22.66,22.59,22.65,39900.0,17.0375,17.0828,17.03,17.0752,39900.0
2010-02-17 15:00:00,22.64,22.66,22.6,22.66,28600.0,17.0677,17.0828,17.0375,17.0828,28600.0
2010-02-17 15:05:00,22.64,22.65,22.61,22.62,27500.0,17.0677,17.0752,17.0451,17.0526,27500.0
2010-02-17 15:10:00,22.62,22.63,22.59,22.61,33900.0,17.0526,17.0601,17.03,17.0451,33900.0
2010-02-17 15:15:00,22.61,22.66,22.6,22.65,24900.0,17.0451,17.0828,17.0375,17.0752,24900.0
2010-02-17 15:20:00,22.64,22.65,22.62,22.64,33800.0,17.0677,17.0752,17.0526,17.0677,33800.0
2010-02-17 15:25:00,22.65,22.66,22.64,22.64,34000.0,17.0752,17.0828,17.0677,17.0677,34000.0
2010-02-17 15:30:00,22.65,22.65,22.6,22.61,47800.0,17.0752,17.0752,17.0375,17.0451,47800.0
2010-02-17 15:35:00,22.62,22.64,22.61,22.63,41700.0,17.0526,17.0677,17.0451,17.0601,41700.0
2010-02-17 15:40:00,22.63,22.64,22.53,22.54,119300.0,17.0601,17.0677,16.9848,16.9923,119300.0
2010-02-17 15:45:00,22.55,22.57,22.51,22.56,78600.0,16.9998,17.0149,16.9697,17.0074,78600.0
2010-02-17 15:50:00,22.56,22.57,22.55,22.55,47700.0,17.0074,17.0149,16.9998,16.9998,47700.0
2010-02-17 15:55:00,22.55,22.61,22.55,22.6,128800.0,16.9998,17.0451,16.9998,17.0375,128800.0
2010-02-18 09:30:00,22.41,22.46,22.32,22.33,119500.0,16.8943,16.932,16.8264,16.834,119500.0
2010-02-18 09:35:00,22.35,22.5,22.33,22.33,92700.0,16.8491,16.9621,16.834,16.834,92700.0
2010-02-18 09:40:00,22.34,22.46,22.34,22.4,70900.0,16.8415,16.932,16.8415,16.8868,70900.0
2010-02-18 09:45:00,22.41,22.48,22.34,22.41,47700.0,16.8943,16.9471,16.8415,16.8943,47700.0
2010-02-18 09:50:00,22.4,22.54,22.4,22.48,35700.0,16.8868,16.9923,16.8868,16.9471,35700.0
2010-02-18 09:55:00,22.47,22.48,22.37,22.46,142500.0,16.9395,16.9471,16.8641,16.932,142500.0
2010-02-18 10:00:00,22.48,22.57,22.44,22.5,126400.0,16.9471,17.0149,16.9169,16.9621,126400.0
2010-02-18 10:05:00,22.5,22.56,22.49,22.5,74800.0,16.9621,17.0074,16.9546,16.9621,74800.0
2010-02-18 10:10:00,22.5,22.54,22.45,22.5,94500.0,16.9621,16.9923,16.9245,16.9621,94500.0
2010-02-18 10:15:00,22.51,22.54,22.35,22.41,88100.0,16.9697,16.9923,16.8491,16.8943,88100.0
2010-02-18 10:20:00,22.4,22.4,22.28,22.31,60600.0,16.8868,16.8868,16.7963,16.8189,60600.0
2010-02-18 10:25:00,22.32,22.38,22.31,22.33,54500.0,16.8264,16.8717,16.8189,16.834,54500.0
2010-02-18 10:30:00,22.32,22.42,22.28,22.34,74500.0,16.8264,16.9018,16.7963,16.8415,74500.0
2010-02-18 10:35:00,22.34,22.41,22.34,22.4,35000.0,16.8415,16.8943,16.8415,16.8868,35000.0
2010-02-18 10:40:00,22.39,22.4,22.37,22.39,22900.0,16.8792,16.8868,16.8641,16.8792,22900.0
2010-02-18 10:45:00,22.38,22.39,22.31,22.36,69600.0,16.8717,16.8792,16.8189,16.8566,69600.0
2010-02-18 10:50:00,22.35,22.36,22.32,22.35,42600.0,16.8491,16.8566,16.8264,16.8491,42600.0
2010-02-18 10:55:00,22.36,22.41,22.3,22.34,103800.0,16.8566,16.8943,16.8114,16.8415,103800.0
2010-02-18 11:00:00,22.34,22.44,22.33,22.43,44200.0,16.8415,16.9169,16.834,16.9094,44200.0
2010-02-18 11:05:00,22.44,22.47,22.41,22.44,174800.0,16.9169,16.9395,16.8943,16.9169,174800.0
2010-02-18 11:10:00,22.44,22.48,22.43,22.48,93900.0,16.9169,16.9471,16.9094,16.9471,93900.0
2010-02-18 11:15:00,22.48,22.52,22.44,22.46,48500.0,16.9471,16.9772,16.9169,16.932,48500.0
2010-02-18 11:20:00,22.46,22.51,22.44,22.5,17500.0,16.932,16.9697,16.9169,16.9621,17500.0
2010-02-18 11:25:00,22.5,22.5,22.44,22.44,23900.0,16.9621,16.9621,16.9169,16.9169,23900.0
2010-02-18 11:30:00,22.43,22.44,22.41,22.44,46300.0,16.9094,16.9169,16.8943,16.9169,46300.0
2010-02-18 11:35:00,22.42,22.48,22.42,22.47,29300.0,16.9018,16.9471,16.9018,16.9395,29300.0
2010-02-18 11:40:00,22.48,22.49,22.46,22.46,17400.0,16.9471,16.9546,16.932,16.932,17400.0
2010-02-18 11:45:00,22.46,22.46,22.45,22.45,26900.0,16.932,16.932,16.9245,16.9245,26900.0
2010-02-18 11:50:00,22.45,22.47,22.45,22.47,16600.0,16.9245,16.9395,16.9245,16.9395,16600.0
2010-02-18 11:55:00,22.48,22.49,22.47,22.49,14600.0,16.9471,16.9546,16.9395,16.9546,14600.0
2010-02-18 12:00:00,22.49,22.5,22.48,22.5,12000.0,16.9546,16.9621,16.9471,16.9621,12000.0
2010-02-18 12:05:00,22.49,22.5,22.44,22.44,19100.0,16.9546,16.9621,16.9169,16.9169,19100.0
2010-02-18 12:10:00,22.44,22.45,22.42,22.44,30700.0,16.9169,16.9245,16.9018,16.9169,30700.0
2010-02-18 12:15:00,22.44,22.45,22.42,22.42,28100.0,16.9169,16.9245,16.9018,16.9018,28100.0
2010-02-18 12:20:00,22.42,22.49,22.42,22.49,16000.0,16.9018,16.9546,16.9018,16.9546,16000.0
2010-02-18 12:25:00,22.49,22.5,22.47,22.48,11800.0,16.9546,16.9621,16.9395,16.9471,11800.0
2010-02-18 12:30:00,22.47,22.48,22.45,22.45,14100.0,16.9395,16.9471,16.9245,16.9245,14100.0
2010-02-18 12:35:00,22.46,22.49,22.45,22.48,16000.0,16.932,16.9546,16.9245,16.9471,16000.0
2010-02-18 12:40:00,22.48,22.5,22.47,22.49,16500.0,16.9471,16.9621,16.9395,16.9546,16500.0
2010-02-18 12:45:00,22.5,22.5,22.46,22.47,25700.0,16.9621,16.9621,16.932,16.9395,25700.0
2010-02-18 12:50:00,22.47,22.47,22.43,22.44,42100.0,16.9395,16.9395,16.9094,16.9169,42100.0
2010-02-18 12:55:00,22.44,22.47,22.43,22.47,23700.0,16.9169,16.9395,16.9094,16.9395,23700.0
2010-02-18 13:00:00,22.48,22.5,22.43,22.48,97200.0,16.9471,16.9621,16.9094,16.9471,97200.0
2010-02-18 13:05:00,22.48,22.49,22.48,22.48,10300.0,16.9471,16.9546,16.9471,16.9471,10300.0
2010-02-18 13:10:00,22.48,22.5,22.47,22.48,15900.0,16.9471,16.9621,16.9395,16.9471,15900.0
2010-02-18 13:15:00,22.49,22.52,22.49,22.5,90000.0,16.9546,16.9772,16.9546,16.9621,90000.0
2010-02-18 13:20:00,22.5,22.51,22.48,22.51,21400.0,16.9621,16.9697,16.9471,16.9697,21400.0
2010-02-18 13:25:00,22.51,22.52,22.5,22.52,18300.0,16.9697,16.9772,16.9621,16.9772,18300.0
2010-02-18 13:30:00,22.52,22.54,22.51,22.52,17700.0,16.9772,16.9923,16.9697,16.9772,17700.0
2010-02-18 13:35:00,22.53,22.54,22.51,22.51,26100.0,16.9848,16.9923,16.9697,16.9697,26100.0
2010-02-18 13:40:00,22.51,22.53,22.5,22.52,40000.0,16.9697,16.9848,16.9621,16.9772,40000.0
2010-02-18 13:45:00,22.52,22.6,22.52,22.6,64900.0,16.9772,17.0375,16.9772,17.0375,64900.0
2010-02-18 13:50:00,22.6,22.61,22.5,22.53,67400.0,17.0375,17.0451,16.9621,16.9848,67400.0
2010-02-18 13:55:00,22.54,22.58,22.54,22.55,12600.0,16.9923,17.0225,16.9923,16.9998,12600.0
2010-02-18 14:00:00,22.55,22.55,22.53,22.54,20200.0,16.9998,16.9998,16.9848,16.9923,20200.0
2010-02-18 14:05:00,22.54,22.55,22.53,22.54,14700.0,16.9923,16.9998,16.9848,16.9923,14700.0
2010-02-18 14:10:00,22.54,22.55,22.53,22.53,10500.0,16.9923,16.9998,16.9848,16.9848,10500.0
2010-02-18 14:15:00,22.53,22.57,22.51,22.57,40200.0,16.9848,17.0149,16.9697,17.0149,40200.0
2010-02-18 14:20:00,22.56,22.56,22.51,22.51,33700.0,17.0074,17.0074,16.9697,16.9697,33700.0
2010-02-18 14:25:00,22.51,22.53,22.5,22.5,305300.0,16.9697,16.9848,16.9621,16.9621,305300.0
2010-02-18 14:30:00,22.5,22.53,22.48,22.53,21100.0,16.9621,16.9848,16.9471,16.9848,21100.0
2010-02-18 14:35:00,22.53,22.57,22.52,22.56,26400.0,16.9848,17.0149,16.9772,17.0074,26400.0
2010-02-18 14:40:00,22.55,22.57,22.53,22.55,22400.0,16.9998,17.0149,16.9848,16.9998,22400.0
2010-02-18 14:45:00,22.55,22.58,22.54,22.58,51300.0,16.9998,17.0225,16.9923,17.0225,51300.0
2010-02-18 14:50:00,22.58,22.6,22.57,22.59,55100.0,17.0225,17.0375,17.0149,17.03,55100.0
2010-02-18 14:55:00,22.6,22.62,22.58,22.62,53300.0,17.0375,17.0526,17.0225,17.0526,53300.0
2010-02-18 15:00:00,22.62,22.65,22.61,22.61,62200.0,17.0526,17.0752,17.0451,17.0451,62200.0
2010-02-18 15:05:00,22.61,22.64,22.6,22.63,54000.0,17.0451,17.0677,17.0375,17.0601,54000.0
2010-02-18 15:10:00,22.63,22.64,22.58,22.61,157900.0,17.0601,17.0677,17.0225,17.0451,157900.0
2010-02-18 15:15:00,22.62,22.64,22.61,22.64,30900.0,17.0526,17.0677,17.0451,17.0677,30900.0
2010-02-18 15:20:00,22.63,22.63,22.6,22.6,34000.0,17.0601,17.0601,17.0375,17.0375,34000.0
2010-02-18 15:25:00,22.61,22.65,22.6,22.61,52700.0,17.0451,17.0752,17.0375,17.0451,52700.0
2010-02-18 15:30:00,22.6,22.61,22.59,22.61,27500.0,17.0375,17.0451,17.03,17.0451,27500.0
2010-02-18 15:35:00,22.6,22.61,22.57,22.58,43600.0,17.0375,17.0451,17.0149,17.0225,43600.0
2010-02-18 15:40:00,22.58,22.6,22.53,22.54,90400.0,17.0225,17.0375,16.9848,16.9923,90400.0
2010-02-18 15:45:00,22.53,22.6,22.53,22.59,144400.0,16.9848,17.0375,16.9848,17.03,144400.0
2010-02-18 15:50:00,22.59,22.6,22.57,22.58,47500.0,17.03,17.0375,17.0149,17.0225,47500.0
2010-02-18 15:55:00,22.57,22.6,22.57,22.59,80900.0,17.0149,17.0375,17.0149,17.03,80900.0
2010-02-19 09:30:00,22.59,22.89,22.44,22.88,223900.0,17.03,17.2562,16.9169,17.2486,223900.0
2010-02-19 09:35:00,22.88,22.93,22.72,22.85,65600.0,17.2486,17.2863,17.128,17.226,65600.0
2010-02-19 09:40:00,22.87,22.88,22.75,22.75,56000.0,17.2411,17.2486,17.1506,17.1506,56000.0
2010-02-19 09:45:00,22.76,22.81,22.75,22.78,57200.0,17.1582,17.1958,17.1506,17.1732,57200.0
2010-02-19 09:50:00,22.78,22.82,22.75,22.77,27000.0,17.1732,17.2034,17.1506,17.1657,27000.0
2010-02-19 09:55:00,22.77,22.81,22.75,22.75,36300.0,17.1657,17.1958,17.1506,17.1506,36300.0
2010-02-19 10:00:00,22.76,22.78,22.71,22.74,43700.0,17.1582,17.1732,17.1205,17.1431,43700.0
2010-02-19 10:05:00,22.74,22.84,22.74,22.83,27200.0,17.1431,17.2185,17.1431,17.2109,27200.0
2010-02-19 10:10:00,22.82,22.88,22.79,22.87,87400.0,17.2034,17.2486,17.1808,17.2411,87400.0
2010-02-19 10:15:00,22.87,22.93,22.87,22.88,42600.0,17.2411,17.2863,17.2411,17.2486,42600.0
2010-02-19 10:20:00,22.87,22.97,22.87,22.92,32700.0,17.2411,17.3165,17.2411,17.2788,32700.0
2010-02-19 10:25:00,22.92,22.99,22.9,22.95,36800.0,17.2788,17.3315,17.2637,17.3014,36800.0
2010-02-19 10:30:00,22.94,23.0,22.92,23.0,30100.0,17.2938,17.3391,17.2788,17.3391,30100.0
2010-02-19 10:35:00,22.99,23.0,22.95,23.0,37000.0,17.3315,17.3391,17.3014,17.3391,37000.0
2010-02-19 10:40:00,22.99,23.04,22.97,22.97,30500.0,17.3315,17.3692,17.3165,17.3165,30500.0
2010-02-19 10:45:00,22.97,23.04,22.96,22.96,31500.0,17.3165,17.3692,17.3089,17.3089,31500.0
2010-02-19 10:50:00,22.95,23.0,22.93,22.99,41400.0,17.3014,17.3391,17.2863,17.3315,41400.0
2010-02-19 10:55:00,22.99,23.02,22.98,23.02,16800.0,17.3315,17.3542,17.324,17.3542,16800.0
2010-02-19 11:00:00,23.01,23.03,23.0,23.01,14800.0,17.3466,17.3617,17.3391,17.3466,14800.0
2010-02-19 11:05:00,23.01,23.05,23.0,23.05,21700.0,17.3466,17.3768,17.3391,17.3768,21700.0
2010-02-19 11:10:00,23.04,23.1,23.0,23.1,25400.0,17.3692,17.4145,17.3391,17.4145,25400.0
2010-02-19 11:15:00,23.1,23.12,23.09,23.09,42300.0,17.4145,17.4295,17.4069,17.4069,42300.0
2010-02-19 11:20:00,23.09,23.17,23.08,23.14,36300.0,17.4069,17.4672,17.3994,17.4446,36300.0
2010-02-19 11:25:00,23.14,23.16,23.12,23.16,19400.0,17.4446,17.4597,17.4295,17.4597,19400.0
2010-02-19 11:30:00,23.16,23.16,23.13,23.15,13500.0,17.4597,17.4597,17.4371,17.4522,13500.0
2010-02-19 11:35:00,23.15,23.2,23.14,23.2,22800.0,17.4522,17.4899,17.4446,17.4899,22800.0
2010-02-19 11:40:00,23.19,23.27,23.19,23.25,38300.0,17.4823,17.5426,17.4823,17.5275,38300.0
2010-02-19 11:45:00,23.24,23.27,23.23,23.24,25900.0,17.52,17.5426,17.5125,17.52,25900.0
2010-02-19 11:50:00,23.23,23.27,23.22,23.25,75600.0,17.5125,17.5426,17.5049,17.5275,75600.0
2010-02-19 11:55:00,23.26,23.32,23.24,23.3,80300.0,17.5351,17.5803,17.52,17.5652,80300.0
2010-02-19 12:00:00,23.3,23.35,23.27,23.31,64300.0,17.5652,17.6029,17.5426,17.5728,64300.0
2010-02-19 12:05:00,23.31,23.42,23.3,23.35,209900.0,17.5728,17.6557,17.5652,17.6029,209900.0
2010-02-19 12:10:00,23.35,23.36,23.3,23.33,116800.0,17.6029,17.6105,17.5652,17.5879,116800.0
2010-02-19 12:15:00,23.33,23.33,23.28,23.32,82400.0,17.5879,17.5879,17.5502,17.5803,82400.0
2010-02-19 12:20:00,23.31,23.33,23.29,23.33,72500.0,17.5728,17.5879,17.5577,17.5879,72500.0
2010-02-19 12:25:00,23.32,23.34,23.3,23.32,70600.0,17.5803,17.5954,17.5652,17.5803,70600.0
2010-02-19 12:30:00,23.33,23.33,23.3,23.31,68000.0,17.5879,17.5879,17.5652,17.5728,68000.0
2010-02-19 12:35:00,23.31,23.33,23.3,23.3,110400.0,17.5728,17.5879,17.5652,17.5652,110400.0
2010-02-19 12:40:00,23.3,23.32,23.29,23.31,30700.0,17.5652,17.5803,17.5577,17.5728,30700.0
2010-02-19 12:45:00,23.3,23.33,23.3,23.3,21100.0,17.5652,17.5879,17.5652,17.5652,21100.0
2010-02-19 12:50:00,23.3,23.31,23.3,23.3,19700.0,17.5652,17.5728,17.5652,17.5652,19700.0
2010-02-19 12:55:00,23.31,23.33,23.3,23.32,31400.0,17.5728,17.5879,17.5652,17.5803,31400.0
2010-02-19 13:00:00,23.32,23.32,23.3,23.31,23200.0,17.5803,17.5803,17.5652,17.5728,23200.0
2010-02-19 13:05:00,23.31,23.32,23.3,23.32,3800.0,17.5728,17.5803,17.5652,17.5803,3800.0
2010-02-19 13:10:00,23.32,23.36,23.32,23.34,25000.0,17.5803,17.6105,17.5803,17.5954,25000.0
2010-02-19 13:15:00,23.35,23.36,23.35,23.36,19000.0,17.6029,17.6105,17.6029,17.6105,19000.0
2010-02-19 13:20:00,23.37,23.44,23.31,23.35,86400.0,17.618,17.6708,17.5728,17.6029,86400.0
2010-02-19 13:25:00,23.35,23.36,23.32,23.36,37400.0,17.6029,17.6105,17.5803,17.6105,37400.0
2010-02-19 13:30:00,23.35,23.37,23.35,23.35,20500.0,17.6029,17.618,17.6029,17.6029,20500.0
2010-02-19 13:35:00,23.35,23.36,23.33,23.34,98000.0,17.6029,17.6105,17.5879,17.5954,98000.0
2010-02-19 13:40:00,23.34,23.35,23.34,23.35,30200.0,17.5954,17.6029,17.5954,17.6029,30200.0
2010-02-19 13:45:00,23.34,23.35,23.33,23.35,41500.0,17.5954,17.6029,17.5879,17.6029,41500.0
2010-02-19 13:50:00,23.34,23.38,23.34,23.36,41600.0,17.5954,17.6256,17.5954,17.6105,41600.0
2010-02-19 13:55:00,23.37,23.38,23.35,23.36,29400.0,17.618,17.6256,17.6029,17.6105,29400.0
2010-02-19 14:00:00,23.36,23.37,23.35,23.37,23500.0,17.6105,17.618,17.6029,17.618,23500.0
2010-02-19 14:05:00,23.37,23.41,23.36,23.4,53600.0,17.618,17.6482,17.6105,17.6406,53600.0
2010-02-19 14:10:00,23.41,23.41,23.36,23.37,29600.0,17.6482,17.6482,17.6105,17.618,29600.0
2010-02-19 14:15:00,23.39,23.39,23.35,23.36,43600.0,17.6331,17.6331,17.6029,17.6105,43600.0
2010-02-19 14:20:00,23.35,23.38,23.35,23.37,46000.0,17.6029,17.6256,17.6029,17.618,46000.0
2010-02-19 14:25:00,23.36,23.37,23.34,23.35,24500.0,17.6105,17.618,17.5954,17.6029,24500.0
2010-02-19 14:30:00,23.35,23.38,23.34,23.37,48900.0,17.6029,17.6256,17.5954,17.618,48900.0
2010-02-19 14:35:00,23.38,23.38,23.33,23.34,71900.0,17.6256,17.6256,17.5879,17.5954,71900.0
2010-02-19 14:40:00,23.34,23.37,23.34,23.36,32100.0,17.5954,17.618,17.5954,17.6105,32100.0
2010-02-19 14:45:00,23.37,23.4,23.36,23.4,36700.0,17.618,17.6406,17.6105,17.6406,36700.0
2010-02-19 14:50:00,23.4,23.45,23.39,23.4,44500.0,17.6406,17.6783,17.6331,17.6406,44500.0
2010-02-19 14:55:00,23.39,23.42,23.38,23.41,32500.0,17.6331,17.6557,17.6256,17.6482,32500.0
2010-02-19 15:00:00,23.41,23.41,23.37,23.37,33600.0,17.6482,17.6482,17.618,17.618,33600.0
2010-02-19 15:05:00,23.37,23.4,23.37,23.39,57900.0,17.618,17.6406,17.618,17.6331,57900.0
2010-02-19 15:10:00,23.39,23.4,23.35,23.36,64900.0,17.6331,17.6406,17.6029,17.6105,64900.0
2010-02-19 15:15:00,23.37,23.4,23.36,23.38,79900.0,17.618,17.6406,17.6105,17.6256,79900.0
2010-02-19 15:20:00,23.38,23.39,23.36,23.37,130800.0,17.6256,17.6331,17.6105,17.618,130800.0
2010-02-19 15:25:00,23.37,23.37,23.32,23.33,114000.0,17.618,17.618,17.5803,17.5879,114000.0
2010-02-19 15:30:00,23.33,23.34,23.32,23.34,114500.0,17.5879,17.5954,17.5803,17.5954,114500.0
2010-02-19 15:35:00,23.33,23.36,23.32,23.34,124500.0,17.5879,17.6105,17.5803,17.5954,124500.0
2010-02-19 15:40:00,23.33,23.34,23.3,23.3,328100.0,17.5879,17.5954,17.5652,17.5652,328100.0
2010-02-19 15:45:00,23.31,23.32,23.22,23.25,310700.0,17.5728,17.5803,17.5049,17.5275,310700.0
2010-02-19 15:50:00,23.24,23.26,23.19,23.19,185600.0,17.52,17.5351,17.4823,17.4823,185600.0
2010-02-19 15:55:00,23.19,23.21,23.17,23.19,354200.0,17.4823,17.4974,17.4672,17.4823,354200.0
2010-02-22 09:30:00,23.42,23.49,23.37,23.49,53200.0,17.6557,17.7085,17.618,17.7085,53200.0
2010-02-22 09:35:00,23.48,23.52,23.42,23.5,82000.0,17.7009,17.7311,17.6557,17.716,82000.0
2010-02-22 09:40:00,23.49,23.5,23.39,23.4,87200.0,17.7085,17.716,17.6331,17.6406,87200.0
2010-02-22 09:45:00,23.4,23.43,23.38,23.39,94800.0,17.6406,17.6632,17.6256,17.6331,94800.0
2010-02-22 09:50:00,23.39,23.4,23.28,23.34,59200.0,17.6331,17.6406,17.5502,17.5954,59200.0
2010-02-22 09:55:00,23.35,23.42,23.34,23.41,57000.0,17.6029,17.6557,17.5954,17.6482,57000.0
2010-02-22 10:00:00,23.4,23.41,23.3,23.3,62500.0,17.6406,17.6482,17.5652,17.5652,62500.0
2010-02-22 10:05:00,23.3,23.32,23.29,23.3,49000.0,17.5652,17.5803,17.5577,17.5652,49000.0
2010-02-22 10:10:00,23.31,23.33,23.25,23.3,64000.0,17.5728,17.5879,17.5275,17.5652,64000.0
2010-02-22 10:15:00,23.3,23.36,23.3,23.3,35700.0,17.5652,17.6105,17.5652,17.5652,35700.0
2010-02-22 10:20:00,23.3,23.36,23.3,23.33,32400.0,17.5652,17.6105,17.5652,17.5879,32400.0
2010-02-22 10:25:00,23.33,23.33,23.3,23.3,26800.0,17.5879,17.5879,17.5652,17.5652,26800.0
2010-02-22 10:30:00,23.31,23.38,23.3,23.32,63700.0,17.5728,17.6256,17.5652,17.5803,63700.0
2010-02-22 10:35:00,23.32,23.4,23.32,23.36,64800.0,17.5803,17.6406,17.5803,17.6105,64800.0
2010-02-22 10:40:00,23.35,23.39,23.34,23.38,29200.0,17.6029,17.6331,17.5954,17.6256,29200.0
2010-02-22 10:45:00,23.38,23.4,23.37,23.39,47400.0,17.6256,17.6406,17.618,17.6331,47400.0
2010-02-22 10:50:00,23.4,23.4,23.37,23.39,33300.0,17.6406,17.6406,17.618,17.6331,33300.0
2010-02-22 10:55:00,23.39,23.43,23.36,23.36,40300.0,17.6331,17.6632,17.6105,17.6105,40300.0
2010-02-22 11:00:00,23.36,23.38,23.3,23.3,31900.0,17.6105,17.6256,17.5652,17.5652,31900.0
2010-02-22 11:05:00,23.3,23.33,23.3,23.3,26900.0,17.5652,17.5879,17.5652,17.5652,26900.0
2010-02-22 11:10:00,23.31,23.31,23.29,23.3,23300.0,17.5728,17.5728,17.5577,17.5652,23300.0
2010-02-22 11:15:00,23.31,23.32,23.29,23.31,46300.0,17.5728,17.5803,17.5577,17.5728,46300.0
2010-02-22 11:20:00,23.31,23.35,23.3,23.31,32100.0,17.5728,17.6029,17.5652,17.5728,32100.0
2010-02-22 11:25:00,23.3,23.31,23.25,23.27,71200.0,17.5652,17.5728,17.5275,17.5426,71200.0
2010-02-22 11:30:00,23.27,23.3,23.25,23.26,41900.0,17.5426,17.5652,17.5275,17.5351,41900.0
2010-02-22 11:35:00,23.25,23.28,23.22,23.24,29200.0,17.5275,17.5502,17.5049,17.52,29200.0
2010-02-22 11:40:00,23.25,23.28,23.25,23.27,23100.0,17.5275,17.5502,17.5275,17.5426,23100.0
2010-02-22 11:45:00,23.29,23.29,23.23,23.24,22100.0,17.5577,17.5577,17.5125,17.52,22100.0
2010-02-22 11:50:00,23.24,23.25,23.23,23.24,16400.0,17.52,17.5275,17.5125,17.52,16400.0
2010-02-22 11:55:00,23.24,23.25,23.23,23.25,12300.0,17.52,17.5275,17.5125,17.5275,12300.0
2010-02-22 12:00:00,23.25,23.26,23.2,23.22,40600.0,17.5275,17.5351,17.4899,17.5049,40600.0
2010-02-22 12:05:00,23.23,23.23,23.2,23.21,35900.0,17.5125,17.5125,17.4899,17.4974,35900.0
2010-02-22 12:10:00,23.2,23.21,23.16,23.16,34800.0,17.4899,17.4974,17.4597,17.4597,34800.0
2010-02-22 12:15:00,23.17,23.17,23.12,23.12,29700.0,17.4672,17.4672,17.4295,17.4295,29700.0
2010-02-22 12:20:00,23.13,23.13,23.1,23.1,15600.0,17.4371,17.4371,17.4145,17.4145,15600.0
2010-02-22 12:25:00,23.1,23.1,23.07,23.07,29600.0,17.4145,17.4145,17.3919,17.3919,29600.0
2010-02-22 12:30:00,23.08,23.1,23.05,23.07,36900.0,17.3994,17.4145,17.3768,17.3919,36900.0
2010-02-22 12:35:00,23.07,23.19,23.07,23.19,23300.0,17.3919,17.4823,17.3919,17.4823,23300.0
2010-02-22 12:40:00,23.19,23.22,23.18,23.21,23400.0,17.4823,17.5049,17.4748,17.4974,23400.0
2010-02-22 12:45:00,23.2,23.21,23.18,23.2,18400.0,17.4899,17.4974,17.4748,17.4899,18400.0
2010-02-22 12:50:00,23.2,23.2,23.14,23.14,18400.0,17.4899,17.4899,17.4446,17.4446,18400.0
2010-02-22 12:55:00,23.15,23.16,23.13,23.14,19400.0,17.4522,17.4597,17.4371,17.4446,19400.0
2010-02-22 13:00:00,23.14,23.17,23.14,23.16,18800.0,17.4446,17.4672,17.4446,17.4597,18800.0
2010-02-22 13:05:00,23.16,23.21,23.15,23.21,28100.0,17.4597,17.4974,17.4522,17.4974,28100.0
2010-02-22 13:10:00,23.21,23.22,23.2,23.22,17300.0,17.4974,17.5049,17.4899,17.5049,17300.0
2010-02-22 13:15:00,23.22,23.22,23.2,23.21,10800.0,17.5049,17.5049,17.4899,17.4974,10800.0
2010-02-22 13:20:00,23.21,23.25,23.2,23.25,32700.0,17.4974,17.5275,17.4899,17.5275,32700.0
2010-02-22 13:25:00,23.25,23.27,23.24,23.26,16600.0,17.5275,17.5426,17.52,17.5351,16600.0
2010-02-22 13:30:00,23.26,23.26,23.24,23.25,78100.0,17.5351,17.5351,17.52,17.5275,78100.0
2010-02-22 13:35:00,23.24,23.25,23.24,23.24,9800.0,17.52,17.5275,17.52,17.52,9800.0
2010-02-22 13:40:00,23.25,23.29,23.25,23.29,29000.0,17.5275,17.5577,17.5275,17.5577,29000.0
2010-02-22 13:45:00,23.29,23.31,23.27,23.31,42300.0,17.5577,17.5728,17.5426,17.5728,42300.0
2010-02-22 13:50:00,23.31,23.32,23.3,23.31,10900.0,17.5728,17.5803,17.5652,17.5728,10900.0
2010-02-22 13:55:00,23.31,23.32,23.29,23.3,43400.0,17.5728,17.5803,17.5577,17.5652,43400.0
2010-02-22 14:00:00,23.3,23.32,23.28,23.3,46300.0,17.5652,17.5803,17.5502,17.5652,46300.0
2010-02-22 14:05:00,23.31,23.31,23.28,23.29,30000.0,17.5728,17.5728,17.5502,17.5577,30000.0
2010-02-22 14:10:00,23.29,23.3,23.27,23.28,17400.0,17.5577,17.5652,17.5426,17.5502,17400.0
2010-02-22 14:15:00,23.27,23.29,23.23,23.25,53900.0,17.5426,17.5577,17.5125,17.5275,53900.0
2010-02-22 14:20:00,23.25,23.26,23.22,23.24,79500.0,17.5275,17.5351,17.5049,17.52,79500.0
2010-02-22 14:25:00,23.24,23.24,23.19,23.2,97700.0,17.52,17.52,17.4823,17.4899,97700.0
2010-02-22 14:30:00,23.19,23.2,23.17,23.17,152000.0,17.4823,17.4899,17.4672,17.4672,152000.0
2010-02-22 14:35:00,23.17,23.2,23.17,23.18,81000.0,17.4672,17.4899,17.4672,17.4748,81000.0
2010-02-22 14:40:00,23.18,23.19,23.16,23.18,73000.0,17.4748,17.4823,17.4597,17.4748,73000.0
2010-02-22 14:45:00,23.18,23.19,23.15,23.16,99900.0,17.4748,17.4823,17.4522,17.4597,99900.0
2010-02-22 14:50:00,23.16,23.19,23.16,23.19,36300.0,17.4597,17.4823,17.4597,17.4823,36300.0
2010-02-22 14:55:00,23.18,23.2,23.15,23.18,120400.0,17.4748,17.4899,17.4522,17.4748,120400.0
2010-02-22 15:00:00,23.17,23.22,23.17,23.21,51600.0,17.4672,17.5049,17.4672,17.4974,51600.0
2010-02-22 15:05:00,23.21,23.22,23.2,23.2,44700.0,17.4974,17.5049,17.4899,17.4899,44700.0
2010-02-22 15:10:00,23.2,23.21,23.19,23.21,65700.0,17.4899,17.4974,17.4823,17.4974,65700.0
2010-02-22 15:15:00,23.2,23.21,23.2,23.2,9900.0,17.4899,17.4974,17.4899,17.4899,9900.0
2010-02-22 15:20:00,23.21,23.21,23.2,23.2,42600.0,17.4974,17.4974,17.4899,17.4899,42600.0
2010-02-22 15:25:00,23.2,23.21,23.2,23.21,23900.0,17.4899,17.4974,17.4899,17.4974,23900.0
2010-02-22 15:30:00,23.21,23.21,23.2,23.21,70900.0,17.4974,17.4974,17.4899,17.4974,70900.0
2010-02-22 15:35:00,23.21,23.21,23.2,23.21,35800.0,17.4974,17.4974,17.4899,17.4974,35800.0
2010-02-22 15:40:00,23.2,23.21,23.14,23.15,77800.0,17.4899,17.4974,17.4446,17.4522,77800.0
2010-02-22 15:45:00,23.16,23.17,23.14,23.17,172000.0,17.4597,17.4672,17.4446,17.4672,172000.0
2010-02-22 15:50:00,23.17,23.17,23.1,23.1,203500.0,17.4672,17.4672,17.4145,17.4145,203500.0
2010-02-22 15:55:00,23.1,23.11,23.07,23.08,171600.0,17.4145,17.422,17.3919,17.3994,171600.0
2010-02-23 09:30:00,22.5,22.84,22.42,22.78,92900.0,16.9621,17.2185,16.9018,17.1732,92900.0
2010-02-23 09:35:00,22.78,22.82,22.56,22.62,86800.0,17.1732,17.2034,17.0074,17.0526,86800.0
2010-02-23 09:40:00,22.61,22.73,22.61,22.71,56600.0,17.0451,17.1355,17.0451,17.1205,56600.0
2010-02-23 09:45:00,22.72,22.86,22.72,22.83,86800.0,17.128,17.2335,17.128,17.2109,86800.0
2010-02-23 09:50:00,22.83,22.83,22.77,22.82,47700.0,17.2109,17.2109,17.1657,17.2034,47700.0
2010-02-23 09:55:00,22.81,22.88,22.74,22.82,61100.0,17.1958,17.2486,17.1431,17.2034,61100.0
2010-02-23 10:00:00,22.81,22.82,22.57,22.59,98400.0,17.1958,17.2034,17.0149,17.03,98400.0
2010-02-23 10:05:00,22.58,22.62,22.44,22.49,76500.0,17.0225,17.0526,16.9169,16.9546,76500.0
2010-02-23 10:10:00,22.5,22.5,22.4,22.41,62400.0,16.9621,16.9621,16.8868,16.8943,62400.0
2010-02-23 10:15:00,22.4,22.49,22.38,22.45,64400.0,16.8868,16.9546,16.8717,16.9245,64400.0
2010-02-23 10:20:00,22.46,22.51,22.44,22.45,93500.0,16.932,16.9697,16.9169,16.9245,93500.0
2010-02-23 10:25:00,22.46,22.48,22.29,22.34,85000.0,16.932,16.9471,16.8038,16.8415,85000.0
2010-02-23 10:30:00,22.34,22.37,22.3,22.34,67100.0,16.8415,16.8641,16.8114,16.8415,67100.0
2010-02-23 10:35:00,22.34,22.41,22.31,22.38,59100.0,16.8415,16.8943,16.8189,16.8717,59100.0
2010-02-23 10:40:00,22.38,22.38,22.26,22.35,76800.0,16.8717,16.8717,16.7812,16.8491,76800.0
2010-02-23 10:45:00,22.35,22.42,22.33,22.41,48400.0,16.8491,16.9018,16.834,16.8943,48400.0
2010-02-23 10:50:00,22.41,22.41,22.34,22.37,20900.0,16.8943,16.8943,16.8415,16.8641,20900.0
2010-02-23 10:55:00,22.37,22.38,22.35,22.35,44400.0,16.8641,16.8717,16.8491,16.8491,44400.0
2010-02-23 11:00:00,22.35,22.42,22.35,22.39,52000.0,16.8491,16.9018,16.8491,16.8792,52000.0
2010-02-23 11:05:00,22.38,22.38,22.29,22.3,67900.0,16.8717,16.8717,16.8038,16.8114,67900.0
2010-02-23 11:10:00,22.31,22.31,22.26,22.26,16500.0,16.8189,16.8189,16.7812,16.7812,16500.0
2010-02-23 11:15:00,22.26,22.3,22.25,22.27,45200.0,16.7812,16.8114,16.7737,16.7888,45200.0
2010-02-23 11:20:00,22.26,22.28,22.25,22.26,46100.0,16.7812,16.7963,16.7737,16.7812,46100.0
2010-02-23 11:25:00,22.25,22.29,22.24,22.28,118300.0,16.7737,16.8038,16.7661,16.7963,118300.0
2010-02-23 11:30:00,22.28,22.37,22.26,22.28,62300.0,16.7963,16.8641,16.7812,16.7963,62300.0
2010-02-23 11:35:00,22.27,22.28,22.25,22.26,37400.0,16.7888,16.7963,16.7737,16.7812,37400.0
2010-02-23 11:40:00,22.26,22.26,22.24,22.25,123700.0,16.7812,16.7812,16.7661,16.7737,123700.0
2010-02-23 11:45:00,22.26,22.3,22.23,22.28,110200.0,16.7812,16.8114,16.7586,16.7963,110200.0
2010-02-23 11:50:00,22.29,22.31,22.25,22.31,34900.0,16.8038,16.8189,16.7737,16.8189,34900.0
2010-02-23 11:55:00,22.31,22.31,22.27,22.29,36000.0,16.8189,16.8189,16.7888,16.8038,36000.0
2010-02-23 12:00:00,22.3,22.36,22.29,22.36,55800.0,16.8114,16.8566,16.8038,16.8566,55800.0
2010-02-23 12:05:00,22.35,22.43,22.33,22.43,79000.0,16.8491,16.9094,16.834,16.9094,79000.0
2010-02-23 12:10:00,22.43,22.46,22.42,22.45,25100.0,16.9094,16.932,16.9018,16.9245,25100.0
2010-02-23 12:15:00,22.44,22.47,22.43,22.45,39400.0,16.9169,16.9395,16.9094,16.9245,39400.0
2010-02-23 12:20:00,22.45,22.47,22.42,22.46,51700.0,16.9245,16.9395,16.9018,16.932,51700.0
2010-02-23 12:25:00,22.45,22.46,22.42,22.44,26300.0,16.9245,16.932,16.9018,16.9169,26300.0
2010-02-23 12:30:00,22.44,22.45,22.44,22.45,10800.0,16.9169,16.9245,16.9169,16.9245,10800.0
2010-02-23 12:35:00,22.45,22.47,22.41,22.44,80600.0,16.9245,16.9395,16.8943,16.9169,80600.0
2010-02-23 12:40:00,22.43,22.43,22.33,22.34,45500.0,16.9094,16.9094,16.834,16.8415,45500.0
2010-02-23 12:45:00,22.34,22.34,22.28,22.3,27100.0,16.8415,16.8415,16.7963,16.8114,27100.0
2010-02-23 12:50:00,22.31,22.34,22.31,22.32,24800.0,16.8189,16.8415,16.8189,16.8264,24800.0
2010-02-23 12:55:00,22.32,22.35,22.3,22.35,17800.0,16.8264,16.8491,16.8114,16.8491,17800.0
2010-02-23 13:00:00,22.35,22.35,22.32,22.32,18600.0,16.8491,16.8491,16.8264,16.8264,18600.0
2010-02-23 13:05:00,22.31,22.32,22.26,22.27,15000.0,16.8189,16.8264,16.7812,16.7888,15000.0
2010-02-23 13:10:00,22.26,22.31,22.25,22.25,44000.0,16.7812,16.8189,16.7737,16.7737,44000.0
2010-02-23 13:15:00,22.25,22.28,22.25,22.27,25500.0,16.7737,16.7963,16.7737,16.7888,25500.0
2010-02-23 13:20:00,22.27,22.27,22.25,22.26,33000.0,16.7888,16.7888,16.7737,16.7812,33000.0
2010-02-23 13:25:00,22.26,22.35,22.26,22.34,45200.0,16.7812,16.8491,16.7812,16.8415,45200.0
2010-02-23 13:30:00,22.34,22.36,22.33,22.36,28200.0,16.8415,16.8566,16.834,16.8566,28200.0
2010-02-23 13:35:00,22.35,22.41,22.35,22.41,32700.0,16.8491,16.8943,16.8491,16.8943,32700.0
2010-02-23 13:40:00,22.41,22.41,22.31,22.34,46100.0,16.8943,16.8943,16.8189,16.8415,46100.0
2010-02-23 13:45:00,22.33,22.33,22.3,22.32,35300.0,16.834,16.834,16.8114,16.8264,35300.0
2010-02-23 13:50:00,22.32,22.34,22.29,22.29,16000.0,16.8264,16.8415,16.8038,16.8038,16000.0
2010-02-23 13:55:00,22.29,22.29,22.25,22.26,68100.0,16.8038,16.8038,16.7737,16.7812,68100.0
2010-02-23 14:00:00,22.26,22.29,22.24,22.25,118900.0,16.7812,16.8038,16.7661,16.7737,118900.0
2010-02-23 14:05:00,22.26,22.27,22.24,22.26,60500.0,16.7812,16.7888,16.7661,16.7812,60500.0
2010-02-23 14:10:00,22.26,22.27,22.24,22.25,64800.0,16.7812,16.7888,16.7661,16.7737,64800.0
2010-02-23 14:15:00,22.25,22.26,22.2,22.2,71200.0,16.7737,16.7812,16.736,16.736,71200.0
2010-02-23 14:20:00,22.23,22.26,22.21,22.25,102000.0,16.7586,16.7812,16.7435,16.7737,102000.0
2010-02-23 14:25:00,22.25,22.26,22.23,22.26,101200.0,16.7737,16.7812,16.7586,16.7812,101200.0
2010-02-23 14:30:00,22.27,22.29,22.25,22.27,55700.0,16.7888,16.8038,16.7737,16.7888,55700.0
2010-02-23 14:35:00,22.27,22.28,22.25,22.27,58300.0,16.7888,16.7963,16.7737,16.7888,58300.0
2010-02-23 14:40:00,22.26,22.27,22.25,22.26,21900.0,16.7812,16.7888,16.7737,16.7812,21900.0
2010-02-23 14:45:00,22.25,22.27,22.25,22.26,20800.0,16.7737,16.7888,16.7737,16.7812,20800.0
2010-02-23 14:50:00,22.26,22.3,22.26,22.29,58100.0,16.7812,16.8114,16.7812,16.8038,58100.0
2010-02-23 14:55:00,22.3,22.3,22.25,22.25,42100.0,16.8114,16.8114,16.7737,16.7737,42100.0
2010-02-23 15:00:00,22.25,22.27,22.25,22.25,40500.0,16.7737,16.7888,16.7737,16.7737,40500.0
2010-02-23 15:05:00,22.25,22.26,22.25,22.25,17800.0,16.7737,16.7812,16.7737,16.7737,17800.0
2010-02-23 15:10:00,22.25,22.26,22.25,22.25,65800.0,16.7737,16.7812,16.7737,16.7737,65800.0
2010-02-23 15:15:00,22.26,22.26,22.25,22.25,46300.0,16.7812,16.7812,16.7737,16.7737,46300.0
2010-02-23 15:20:00,22.26,22.26,22.25,22.25,25500.0,16.7812,16.7812,16.7737,16.7737,25500.0
2010-02-23 15:25:00,22.25,22.26,22.25,22.26,60600.0,16.7737,16.7812,16.7737,16.7812,60600.0
2010-02-23 15:30:00,22.26,22.26,22.25,22.25,37000.0,16.7812,16.7812,16.7737,16.7737,37000.0
2010-02-23 15:35:00,22.26,22.26,22.25,22.26,95100.0,16.7812,16.7812,16.7737,16.7812,95100.0
2010-02-23 15:40:00,22.25,22.26,22.24,22.25,185800.0,16.7737,16.7812,16.7661,16.7737,185800.0
2010-02-23 15:45:00,22.25,22.31,22.25,22.3,163100.0,16.7737,16.8189,16.7737,16.8114,163100.0
2010-02-23 15:50:00,22.31,22.31,22.25,22.25,235200.0,16.8189,16.8189,16.7737,16.7737,235200.0
2010-02-23 15:55:00,22.25,22.26,22.21,22.25,358800.0,16.7737,16.7812,16.7435,16.7737,358800.0
2010-02-24 09:30:00,22.33,22.5,22.28,22.36,47700.0,16.834,16.9621,16.7963,16.8566,47700.0
2010-02-24 09:35:00,22.36,22.36,22.24,22.31,73900.0,16.8566,16.8566,16.7661,16.8189,73900.0
2010-02-24 09:40:00,22.32,22.33,22.26,22.27,105100.0,16.8264,16.834,16.7812,16.7888,105100.0
2010-02-24 09:45:00,22.29,22.33,22.26,22.32,62400.0,16.8038,16.834,16.7812,16.8264,62400.0
2010-02-24 09:50:00,22.32,22.33,22.26,22.28,43800.0,16.8264,16.834,16.7812,16.7963,43800.0
2010-02-24 09:55:00,22.27,22.27,22.22,22.22,37400.0,16.7888,16.7888,16.7511,16.7511,37400.0
2010-02-24 10:00:00,22.21,22.21,22.13,22.14,103200.0,16.7435,16.7435,16.6832,16.6908,103200.0
2010-02-24 10:05:00,22.14,22.15,22.03,22.04,86900.0,16.6908,16.6983,16.6078,16.6154,86900.0
2010-02-24 10:10:00,22.03,22.04,21.97,22.0,103500.0,16.6078,16.6154,16.5626,16.5852,103500.0
2010-02-24 10:15:00,22.0,22.01,21.96,21.99,48800.0,16.5852,16.5927,16.5551,16.5777,48800.0
2010-02-24 10:20:00,21.99,21.99,21.94,21.95,20700.0,16.5777,16.5777,16.54,16.5475,20700.0
2010-02-24 10:25:00,21.96,21.97,21.93,21.96,22500.0,16.5551,16.5626,16.5324,16.5551,22500.0
2010-02-24 10:30:00,21.96,22.0,21.93,21.98,46900.0,16.5551,16.5852,16.5324,16.5701,46900.0
2010-02-24 10:35:00,21.98,22.01,21.97,22.01,72200.0,16.5701,16.5927,16.5626,16.5927,72200.0
2010-02-24 10:40:00,22.0,22.01,21.94,21.94,90900.0,16.5852,16.5927,16.54,16.54,90900.0
2010-02-24 10:45:00,21.95,22.01,21.95,21.99,81500.0,16.5475,16.5927,16.5475,16.5777,81500.0
2010-02-24 10:50:00,21.99,22.0,21.91,21.94,72100.0,16.5777,16.5852,16.5174,16.54,72100.0
2010-02-24 10:55:00,21.94,21.95,21.88,21.9,55800.0,16.54,16.5475,16.4947,16.5098,55800.0
2010-02-24 11:00:00,21.9,21.92,21.88,21.88,109800.0,16.5098,16.5249,16.4947,16.4947,109800.0
2010-02-24 11:05:00,21.89,21.92,21.88,21.91,103800.0,16.5023,16.5249,16.4947,16.5174,103800.0
2010-02-24 11:10:00,21.9,21.94,21.89,21.91,168200.0,16.5098,16.54,16.5023,16.5174,168200.0
2010-02-24 11:15:00,21.9,21.91,21.79,21.79,148600.0,16.5098,16.5174,16.4269,16.4269,148600.0
2010-02-24 11:20:00,21.79,21.81,21.72,21.77,171700.0,16.4269,16.442,16.3741,16.4118,171700.0
2010-02-24 11:25:00,21.77,21.78,21.73,21.75,48900.0,16.4118,16.4194,16.3817,16.3967,48900.0
2010-02-24 11:30:00,21.74,21.75,21.65,21.7,110000.0,16.3892,16.3967,16.3214,16.359,110000.0
2010-02-24 11:35:00,21.7,21.7,21.65,21.67,50000.0,16.359,16.359,16.3214,16.3364,50000.0
2010-02-24 11:40:00,21.67,21.67,21.57,21.58,93900.0,16.3364,16.3364,16.261,16.2686,93900.0
2010-02-24 11:45:00,21.58,21.64,21.58,21.64,111700.0,16.2686,16.3138,16.2686,16.3138,111700.0
2010-02-24 11:50:00,21.65,21.81,21.65,21.81,127400.0,16.3214,16.442,16.3214,16.442,127400.0
2010-02-24 11:55:00,21.81,21.83,21.71,21.78,153000.0,16.442,16.457,16.3666,16.4194,153000.0
2010-02-24 12:00:00,21.78,21.79,21.73,21.73,23300.0,16.4194,16.4269,16.3817,16.3817,23300.0
2010-02-24 12:05:00,21.73,21.74,21.69,21.69,37100.0,16.3817,16.3892,16.3515,16.3515,37100.0
2010-02-24 12:10:00,21.68,21.69,21.68,21.69,19200.0,16.344,16.3515,16.344,16.3515,19200.0
2010-02-24 12:15:00,21.68,21.74,21.66,21.71,73500.0,16.344,16.3892,16.3289,16.3666,73500.0
2010-02-24 12:20:00,21.71,21.73,21.69,21.7,32400.0,16.3666,16.3817,16.3515,16.359,32400.0
2010-02-24 12:25:00,21.69,21.71,21.63,21.63,22300.0,16.3515,16.3666,16.3063,16.3063,22300.0
2010-02-24 12:30:00,21.64,21.66,21.64,21.65,16300.0,16.3138,16.3289,16.3138,16.3214,16300.0
2010-02-24 12:35:00,21.66,21.71,21.66,21.71,49700.0,16.3289,16.3666,16.3289,16.3666,49700.0
2010-02-24 12:40:00,21.7,21.75,21.7,21.74,90800.0,16.359,16.3967,16.359,16.3892,90800.0
2010-02-24 12:45:00,21.74,21.84,21.74,21.84,83100.0,16.3892,16.4646,16.3892,16.4646,83100.0
2010-02-24 12:50:00,21.84,21.9,21.83,21.86,37700.0,16.4646,16.5098,16.457,16.4797,37700.0
2010-02-24 12:55:00,21.87,21.87,21.79,21.83,30000.0,16.4872,16.4872,16.4269,16.457,30000.0
2010-02-24 13:00:00,21.83,21.89,21.8,21.85,60900.0,16.457,16.5023,16.4344,16.4721,60900.0
2010-02-24 13:05:00,21.85,21.85,21.77,21.77,29900.0,16.4721,16.4721,16.4118,16.4118,29900.0
2010-02-24 13:10:00,21.76,21.8,21.76,21.77,32500.0,16.4043,16.4344,16.4043,16.4118,32500.0
2010-02-24 13:15:00,21.76,21.8,21.72,21.77,45100.0,16.4043,16.4344,16.3741,16.4118,45100.0
2010-02-24 13:20:00,21.77,21.78,21.74,21.74,42200.0,16.4118,16.4194,16.3892,16.3892,42200.0
2010-02-24 13:25:00,21.74,21.78,21.74,21.77,33200.0,16.3892,16.4194,16.3892,16.4118,33200.0
2010-02-24 13:30:00,21.77,21.78,21.75,21.76,26700.0,16.4118,16.4194,16.3967,16.4043,26700.0
2010-02-24 13:35:00,21.76,21.79,21.75,21.79,31400.0,16.4043,16.4269,16.3967,16.4269,31400.0
2010-02-24 13:40:00,21.79,21.8,21.76,21.77,22300.0,16.4269,16.4344,16.4043,16.4118,22300.0
2010-02-24 13:45:00,21.76,21.78,21.75,21.77,17900.0,16.4043,16.4194,16.3967,16.4118,17900.0
2010-02-24 13:50:00,21.77,21.82,21.76,21.81,37700.0,16.4118,16.4495,16.4043,16.442,37700.0
2010-02-24 13:55:00,21.82,21.82,21.8,21.81,16000.0,16.4495,16.4495,16.4344,16.442,16000.0
2010-02-24 14:00:00,21.81,21.81,21.8,21.8,15700.0,16.442,16.442,16.4344,16.4344,15700.0
2010-02-24 14:05:00,21.8,21.82,21.78,21.78,46200.0,16.4344,16.4495,16.4194,16.4194,46200.0
2010-02-24 14:10:00,21.78,21.79,21.76,21.78,29200.0,16.4194,16.4269,16.4043,16.4194,29200.0
2010-02-24 14:15:00,21.79,21.79,21.75,21.75,22400.0,16.4269,16.4269,16.3967,16.3967,22400.0
2010-02-24 14:20:00,21.76,21.78,21.73,21.75,41300.0,16.4043,16.4194,16.3817,16.3967,41300.0
2010-02-24 14:25:00,21.75,21.75,21.72,21.73,39000.0,16.3967,16.3967,16.3741,16.3817,39000.0
2010-02-24 14:30:00,21.73,21.73,21.65,21.67,66700.0,16.3817,16.3817,16.3214,16.3364,66700.0
2010-02-24 14:35:00,21.66,21.68,21.65,21.66,43200.0,16.3289,16.344,16.3214,16.3289,43200.0
2010-02-24 14:40:00,21.65,21.67,21.63,21.66,44700.0,16.3214,16.3364,16.3063,16.3289,44700.0
2010-02-24 14:45:00,21.66,21.68,21.65,21.67,45300.0,16.3289,16.344,16.3214,16.3364,45300.0
2010-02-24 14:50:00,21.67,21.67,21.65,21.66,53900.0,16.3364,16.3364,16.3214,16.3289,53900.0
2010-02-24 14:55:00,21.66,21.66,21.63,21.65,50300.0,16.3289,16.3289,16.3063,16.3214,50300.0
2010-02-24 15:00:00,21.64,21.68,21.64,21.67,48100.0,16.3138,16.344,16.3138,16.3364,48100.0
2010-02-24 15:05:00,21.67,21.68,21.67,21.67,30900.0,16.3364,16.344,16.3364,16.3364,30900.0
2010-02-24 15:10:00,21.68,21.73,21.67,21.72,95500.0,16.344,16.3817,16.3364,16.3741,95500.0
2010-02-24 15:15:00,21.72,21.72,21.69,21.71,69200.0,16.3741,16.3741,16.3515,16.3666,69200.0
2010-02-24 15:20:00,21.72,21.74,21.69,21.74,69100.0,16.3741,16.3892,16.3515,16.3892,69100.0
2010-02-24 15:25:00,21.74,21.77,21.73,21.77,73700.0,16.3892,16.4118,16.3817,16.4118,73700.0
2010-02-24 15:30:00,21.77,21.79,21.75,21.78,91100.0,16.4118,16.4269,16.3967,16.4194,91100.0
2010-02-24 15:35:00,21.78,21.82,21.77,21.81,112900.0,16.4194,16.4495,16.4118,16.442,112900.0
2010-02-24 15:40:00,21.81,21.86,21.8,21.86,204500.0,16.442,16.4797,16.4344,16.4797,204500.0
2010-02-24 15:45:00,21.86,21.88,21.84,21.84,122700.0,16.4797,16.4947,16.4646,16.4646,122700.0
2010-02-24 15:50:00,21.85,21.86,21.83,21.84,193400.0,16.4721,16.4797,16.457,16.4646,193400.0
2010-02-24 15:55:00,21.84,21.85,21.83,21.84,241700.0,16.4646,16.4721,16.457,16.4646,241700.0
2010-02-25 09:30:00,21.42,21.59,21.36,21.48,122500.0,16.148,16.2761,16.1027,16.1932,122500.0
2010-02-25 09:35:00,21.46,21.69,21.4,21.6,112900.0,16.1781,16.3515,16.1329,16.2837,112900.0
2010-02-25 09:40:00,21.6,21.68,21.56,21.68,89400.0,16.2837,16.344,16.2535,16.344,89400.0
2010-02-25 09:45:00,21.67,21.67,21.56,21.63,92000.0,16.3364,16.3364,16.2535,16.3063,92000.0
2010-02-25 09:50:00,21.63,21.68,21.6,21.67,25200.0,16.3063,16.344,16.2837,16.3364,25200.0
2010-02-25 09:55:00,21.69,21.75,21.68,21.71,71200.0,16.3515,16.3967,16.344,16.3666,71200.0
2010-02-25 10:00:00,21.71,21.84,21.7,21.84,141100.0,16.3666,16.4646,16.359,16.4646,141100.0
2010-02-25 10:05:00,21.84,21.86,21.78,21.8,67200.0,16.4646,16.4797,16.4194,16.4344,67200.0
2010-02-25 10:10:00,21.8,21.82,21.75,21.77,83800.0,16.4344,16.4495,16.3967,16.4118,83800.0
2010-02-25 10:15:00,21.78,21.81,21.74,21.79,113300.0,16.4194,16.442,16.3892,16.4269,113300.0
2010-02-25 10:20:00,21.8,21.82,21.75,21.82,67800.0,16.4344,16.4495,16.3967,16.4495,67800.0
2010-02-25 10:25:00,21.8,21.84,21.77,21.81,42700.0,16.4344,16.4646,16.4118,16.442,42700.0
2010-02-25 10:30:00,21.82,21.83,21.78,21.82,43300.0,16.4495,16.457,16.4194,16.4495,43300.0
2010-02-25 10:35:00,21.81,21.82,21.77,21.82,124100.0,16.442,16.4495,16.4118,16.4495,124100.0
2010-02-25 10:40:00,21.81,21.9,21.79,21.88,75700.0,16.442,16.5098,16.4269,16.4947,75700.0
2010-02-25 10:45:00,21.88,21.98,21.87,21.95,73400.0,16.4947,16.5701,16.4872,16.5475,73400.0
2010-02-25 10:50:00,21.95,21.95,21.88,21.89,42800.0,16.5475,16.5475,16.4947,16.5023,42800.0
2010-02-25 10:55:00,21.89,21.89,21.83,21.86,42400.0,16.5023,16.5023,16.457,16.4797,42400.0
2010-02-25 11:00:00,21.86,21.87,21.84,21.84,78200.0,16.4797,16.4872,16.4646,16.4646,78200.0
2010-02-25 11:05:00,21.84,21.89,21.84,21.88,39600.0,16.4646,16.5023,16.4646,16.4947,39600.0
2010-02-25 11:10:00,21.89,21.93,21.86,21.86,67200.0,16.5023,16.5324,16.4797,16.4797,67200.0
2010-02-25 11:15:00,21.87,21.9,21.86,21.86,23300.0,16.4872,16.5098,16.4797,16.4797,23300.0
2010-02-25 11:20:00,21.87,21.87,21.81,21.81,54400.0,16.4872,16.4872,16.442,16.442,54400.0
2010-02-25 11:25:00,21.82,21.83,21.81,21.81,20500.0,16.4495,16.457,16.442,16.442,20500.0
2010-02-25 11:30:00,21.81,21.81,21.75,21.76,85200.0,16.442,16.442,16.3967,16.4043,85200.0
2010-02-25 11:35:00,21.76,21.77,21.68,21.72,36500.0,16.4043,16.4118,16.344,16.3741,36500.0
2010-02-25 11:40:00,21.72,21.75,21.72,21.73,24700.0,16.3741,16.3967,16.3741,16.3817,24700.0
2010-02-25 11:45:00,21.73,21.74,21.71,21.74,55500.0,16.3817,16.3892,16.3666,16.3892,55500.0
2010-02-25 11:50:00,21.74,21.74,21.65,21.65,50500.0,16.3892,16.3892,16.3214,16.3214,50500.0
2010-02-25 11:55:00,21.65,21.72,21.64,21.71,38700.0,16.3214,16.3741,16.3138,16.3666,38700.0
2010-02-25 12:00:00,21.71,21.73,21.68,21.7,66100.0,16.3666,16.3817,16.344,16.359,66100.0
2010-02-25 12:05:00,21.71,21.74,21.7,21.74,39300.0,16.3666,16.3892,16.359,16.3892,39300.0
2010-02-25 12:10:00,21.74,21.74,21.69,21.71,38800.0,16.3892,16.3892,16.3515,16.3666,38800.0
2010-02-25 12:15:00,21.71,21.77,21.7,21.75,56100.0,16.3666,16.4118,16.359,16.3967,56100.0
2010-02-25 12:20:00,21.75,21.77,21.74,21.74,30500.0,16.3967,16.4118,16.3892,16.3892,30500.0
2010-02-25 12:25:00,21.75,21.75,21.74,21.74,36000.0,16.3967,16.3967,16.3892,16.3892,36000.0
2010-02-25 12:30:00,21.75,21.77,21.74,21.76,22500.0,16.3967,16.4118,16.3892,16.4043,22500.0
2010-02-25 12:35:00,21.77,21.77,21.74,21.75,40600.0,16.4118,16.4118,16.3892,16.3967,40600.0
2010-02-25 12:40:00,21.75,21.76,21.71,21.72,52600.0,16.3967,16.4043,16.3666,16.3741,52600.0
2010-02-25 12:45:00,21.72,21.79,21.71,21.78,50800.0,16.3741,16.4269,16.3666,16.4194,50800.0
2010-02-25 12:50:00,21.78,21.8,21.77,21.77,33500.0,16.4194,16.4344,16.4118,16.4118,33500.0
2010-02-25 12:55:00,21.78,21.82,21.76,21.78,44800.0,16.4194,16.4495,16.4043,16.4194,44800.0
2010-02-25 13:00:00,21.78,21.81,21.77,21.77,34600.0,16.4194,16.442,16.4118,16.4118,34600.0
2010-02-25 13:05:00,21.77,21.79,21.76,21.78,29200.0,16.4118,16.4269,16.4043,16.4194,29200.0
2010-02-25 13:10:00,21.77,21.8,21.77,21.79,31300.0,16.4118,16.4344,16.4118,16.4269,31300.0
2010-02-25 13:15:00,21.79,21.81,21.77,21.8,36300.0,16.4269,16.442,16.4118,16.4344,36300.0
2010-02-25 13:20:00,21.81,21.85,21.81,21.82,28300.0,16.442,16.4721,16.442,16.4495,28300.0
2010-02-25 13:25:00,21.83,21.84,21.79,21.79,27600.0,16.457,16.4646,16.4269,16.4269,27600.0
2010-02-25 13:30:00,21.79,21.85,21.79,21.85,24400.0,16.4269,16.4721,16.4269,16.4721,24400.0
2010-02-25 13:35:00,21.85,21.86,21.84,21.85,33500.0,16.4721,16.4797,16.4646,16.4721,33500.0
2010-02-25 13:40:00,21.85,21.87,21.83,21.86,33800.0,16.4721,16.4872,16.457,16.4797,33800.0
2010-02-25 13:45:00,21.87,21.91,21.86,21.88,53700.0,16.4872,16.5174,16.4797,16.4947,53700.0
2010-02-25 13:50:00,21.87,21.91,21.87,21.89,42900.0,16.4872,16.5174,16.4872,16.5023,42900.0
2010-02-25 13:55:00,21.88,21.92,21.88,21.92,103600.0,16.4947,16.5249,16.4947,16.5249,103600.0
2010-02-25 14:00:00,21.92,21.99,21.92,21.99,99200.0,16.5249,16.5777,16.5249,16.5777,99200.0
2010-02-25 14:05:00,21.99,22.01,21.97,22.01,72800.0,16.5777,16.5927,16.5626,16.5927,72800.0
2010-02-25 14:10:00,22.01,22.02,21.93,21.94,52400.0,16.5927,16.6003,16.5324,16.54,52400.0
2010-02-25 14:15:00,21.95,21.96,21.93,21.93,47000.0,16.5475,16.5551,16.5324,16.5324,47000.0
2010-02-25 14:20:00,21.94,21.98,21.93,21.95,30300.0,16.54,16.5701,16.5324,16.5475,30300.0
2010-02-25 14:25:00,21.95,22.04,21.95,21.96,53700.0,16.5475,16.6154,16.5475,16.5551,53700.0
2010-02-25 14:30:00,21.96,22.0,21.96,22.0,51800.0,16.5551,16.5852,16.5551,16.5852,51800.0
2010-02-25 14:35:00,22.0,22.02,21.96,21.96,38100.0,16.5852,16.6003,16.5551,16.5551,38100.0
2010-02-25 14:40:00,21.96,22.02,21.96,22.01,30000.0,16.5551,16.6003,16.5551,16.5927,30000.0
2010-02-25 14:45:00,22.01,22.05,22.0,22.0,32800.0,16.5927,16.6229,16.5852,16.5852,32800.0
2010-02-25 14:50:00,22.0,22.03,21.99,22.01,53800.0,16.5852,16.6078,16.5777,16.5927,53800.0
2010-02-25 14:55:00,22.01,22.04,21.99,22.03,36600.0,16.5927,16.6154,16.5777,16.6078,36600.0
2010-02-25 15:00:00,22.02,22.04,21.97,22.0,59800.0,16.6003,16.6154,16.5626,16.5852,59800.0
2010-02-25 15:05:00,22.01,22.1,22.0,22.07,69700.0,16.5927,16.6606,16.5852,16.638,69700.0
2010-02-25 15:10:00,22.08,22.08,22.0,22.03,53100.0,16.6455,16.6455,16.5852,16.6078,53100.0
2010-02-25 15:15:00,22.03,22.05,22.01,22.03,64900.0,16.6078,16.6229,16.5927,16.6078,64900.0
2010-02-25 15:20:00,22.03,22.03,21.99,22.02,70600.0,16.6078,16.6078,16.5777,16.6003,70600.0
2010-02-25 15:25:00,22.03,22.07,22.02,22.04,73600.0,16.6078,16.638,16.6003,16.6154,73600.0
2010-02-25 15:30:00,22.04,22.1,22.03,22.08,174700.0,16.6154,16.6606,16.6078,16.6455,174700.0
2010-02-25 15:35:00,22.08,22.09,22.04,22.04,106000.0,16.6455,16.6531,16.6154,16.6154,106000.0
2010-02-25 15:40:00,22.04,22.1,22.04,22.08,140000.0,16.6154,16.6606,16.6154,16.6455,140000.0
2010-02-25 15:45:00,22.08,22.12,22.08,22.11,170600.0,16.6455,16.6757,16.6455,16.6681,170600.0
2010-02-25 15:50:00,22.1,22.13,22.06,22.07,306100.0,16.6606,16.6832,16.6304,16.638,306100.0
2010-02-25 15:55:00,22.07,22.09,22.07,22.09,172200.0,16.638,16.6531,16.638,16.6531,172200.0
2010-02-26 09:30:00,22.11,22.15,22.02,22.14,94900.0,16.6681,16.6983,16.6003,16.6908,94900.0
2010-02-26 09:35:00,22.16,22.23,22.16,22.2,59500.0,16.7058,16.7586,16.7058,16.736,59500.0
2010-02-26 09:40:00,22.2,22.24,22.15,22.2,79800.0,16.736,16.7661,16.6983,16.736,79800.0
2010-02-26 09:45:00,22.21,22.22,22.15,22.15,61500.0,16.7435,16.7511,16.6983,16.6983,61500.0
2010-02-26 09:50:00,22.15,22.15,22.08,22.08,117900.0,16.6983,16.6983,16.6455,16.6455,117900.0
2010-02-26 09:55:00,22.09,22.16,22.08,22.15,79700.0,16.6531,16.7058,16.6455,16.6983,79700.0
2010-02-26 10:00:00,22.15,22.17,21.99,21.99,53700.0,16.6983,16.7134,16.5777,16.5777,53700.0
2010-02-26 10:05:00,22.0,22.0,21.89,21.92,78100.0,16.5852,16.5852,16.5023,16.5249,78100.0
2010-02-26 10:10:00,21.91,21.96,21.9,21.94,69800.0,16.5174,16.5551,16.5098,16.54,69800.0
2010-02-26 10:15:00,21.94,22.01,21.94,21.99,67000.0,16.54,16.5927,16.54,16.5777,67000.0
2010-02-26 10:20:00,21.99,22.03,21.96,21.97,72900.0,16.5777,16.6078,16.5551,16.5626,72900.0
2010-02-26 10:25:00,21.97,21.99,21.96,21.98,38700.0,16.5626,16.5777,16.5551,16.5701,38700.0
2010-02-26 10:30:00,21.98,22.02,21.95,21.96,64600.0,16.5701,16.6003,16.5475,16.5551,64600.0
2010-02-26 10:35:00,21.95,22.06,21.95,22.04,50300.0,16.5475,16.6304,16.5475,16.6154,50300.0
2010-02-26 10:40:00,22.03,22.04,21.99,22.01,23900.0,16.6078,16.6154,16.5777,16.5927,23900.0
2010-02-26 10:45:00,22.02,22.04,22.0,22.01,56700.0,16.6003,16.6154,16.5852,16.5927,56700.0
2010-02-26 10:50:00,22.01,22.04,21.96,21.96,31700.0,16.5927,16.6154,16.5551,16.5551,31700.0
2010-02-26 10:55:00,21.96,21.97,21.93,21.95,37600.0,16.5551,16.5626,16.5324,16.5475,37600.0
2010-02-26 11:00:00,21.95,21.96,21.91,21.92,35200.0,16.5475,16.5551,16.5174,16.5249,35200.0
2010-02-26 11:05:00,21.92,21.93,21.91,21.92,33600.0,16.5249,16.5324,16.5174,16.5249,33600.0
2010-02-26 11:10:00,21.92,21.92,21.88,21.91,73300.0,16.5249,16.5249,16.4947,16.5174,73300.0
2010-02-26 11:15:00,21.91,21.94,21.9,21.92,40800.0,16.5174,16.54,16.5098,16.5249,40800.0
2010-02-26 11:20:00,21.91,21.94,21.91,21.92,31300.0,16.5174,16.54,16.5174,16.5249,31300.0
2010-02-26 11:25:00,21.92,21.94,21.87,21.89,42700.0,16.5249,16.54,16.4872,16.5023,42700.0
2010-02-26 11:30:00,21.88,21.88,21.84,21.85,73500.0,16.4947,16.4947,16.4646,16.4721,73500.0
2010-02-26 11:35:00,21.85,21.87,21.83,21.87,42500.0,16.4721,16.4872,16.457,16.4872,42500.0
2010-02-26 11:40:00,21.86,21.88,21.82,21.82,26600.0,16.4797,16.4947,16.4495,16.4495,26600.0
2010-02-26 11:45:00,21.83,21.86,21.82,21.83,59200.0,16.457,16.4797,16.4495,16.457,59200.0
2010-02-26 11:50:00,21.83,21.85,21.79,21.8,35700.0,16.457,16.4721,16.4269,16.4344,35700.0
2010-02-26 11:55:00,21.81,21.83,21.78,21.82,44100.0,16.442,16.457,16.4194,16.4495,44100.0
2010-02-26 12:00:00,21.82,21.83,21.74,21.76,59300.0,16.4495,16.457,16.3892,16.4043,59300.0
2010-02-26 12:05:00,21.77,21.79,21.73,21.76,51400.0,16.4118,16.4269,16.3817,16.4043,51400.0
2010-02-26 12:10:00,21.76,21.78,21.74,21.78,49200.0,16.4043,16.4194,16.3892,16.4194,49200.0
2010-02-26 12:15:00,21.78,21.78,21.75,21.75,36100.0,16.4194,16.4194,16.3967,16.3967,36100.0
2010-02-26 12:20:00,21.75,21.76,21.74,21.74,34300.0,16.3967,16.4043,16.3892,16.3892,34300.0
2010-02-26 12:25:00,21.74,21.77,21.74,21.75,33900.0,16.3892,16.4118,16.3892,16.3967,33900.0
2010-02-26 12:30:00,21.76,21.76,21.71,21.71,45100.0,16.4043,16.4043,16.3666,16.3666,45100.0
2010-02-26 12:35:00,21.71,21.74,21.67,21.68,67100.0,16.3666,16.3892,16.3364,16.344,67100.0
2010-02-26 12:40:00,21.68,21.68,21.65,21.68,44400.0,16.344,16.344,16.3214,16.344,44400.0
2010-02-26 12:45:00,21.69,21.69,21.62,21.62,46400.0,16.3515,16.3515,16.2987,16.2987,46400.0
2010-02-26 12:50:00,21.62,21.68,21.6,21.65,56500.0,16.2987,16.344,16.2837,16.3214,56500.0
2010-02-26 12:55:00,21.65,21.69,21.64,21.68,27000.0,16.3214,16.3515,16.3138,16.344,27000.0
2010-02-26 13:00:00,21.68,21.71,21.67,21.7,34400.0,16.344,16.3666,16.3364,16.359,34400.0
2010-02-26 13:05:00,21.7,21.72,21.69,21.7,24700.0,16.359,16.3741,16.3515,16.359,24700.0
2010-02-26 13:10:00,21.7,21.73,21.7,21.71,29100.0,16.359,16.3817,16.359,16.3666,29100.0
2010-02-26 13:15:00,21.71,21.72,21.7,21.71,23500.0,16.3666,16.3741,16.359,16.3666,23500.0
2010-02-26 13:20:00,21.71,21.77,21.71,21.77,38300.0,16.3666,16.4118,16.3666,16.4118,38300.0
2010-02-26 13:25:00,21.77,21.82,21.76,21.81,50700.0,16.4118,16.4495,16.4043,16.442,50700.0
2010-02-26 13:30:00,21.8,21.81,21.77,21.79,28100.0,16.4344,16.442,16.4118,16.4269,28100.0
2010-02-26 13:35:00,21.8,21.81,21.78,21.79,32800.0,16.4344,16.442,16.4194,16.4269,32800.0
2010-02-26 13:40:00,21.79,21.81,21.79,21.8,38500.0,16.4269,16.442,16.4269,16.4344,38500.0
2010-02-26 13:45:00,21.8,21.8,21.75,21.77,46700.0,16.4344,16.4344,16.3967,16.4118,46700.0
2010-02-26 13:50:00,21.77,21.83,21.77,21.83,57900.0,16.4118,16.457,16.4118,16.457,57900.0
2010-02-26 13:55:00,21.83,21.91,21.83,21.91,99600.0,16.457,16.5174,16.457,16.5174,99600.0
2010-02-26 14:00:00,21.91,21.97,21.9,21.97,109200.0,16.5174,16.5626,16.5098,16.5626,109200.0
2010-02-26 14:05:00,21.96,21.98,21.95,21.95,89200.0,16.5551,16.5701,16.5475,16.5475,89200.0
2010-02-26 14:10:00,21.95,21.97,21.93,21.95,51300.0,16.5475,16.5626,16.5324,16.5475,51300.0
2010-02-26 14:15:00,21.96,21.96,21.94,21.96,35600.0,16.5551,16.5551,16.54,16.5551,35600.0
2010-02-26 14:20:00,21.95,21.98,21.95,21.96,37300.0,16.5475,16.5701,16.5475,16.5551,37300.0
2010-02-26 14:25:00,21.96,22.0,21.96,21.99,36000.0,16.5551,16.5852,16.5551,16.5777,36000.0
2010-02-26 14:30:00,21.99,22.01,21.98,22.0,49000.0,16.5777,16.5927,16.5701,16.5852,49000.0
2010-02-26 14:35:00,22.0,22.01,21.97,21.97,29000.0,16.5852,16.5927,16.5626,16.5626,29000.0
2010-02-26 14:40:00,21.98,22.0,21.96,22.0,37100.0,16.5701,16.5852,16.5551,16.5852,37100.0
2010-02-26 14:45:00,21.99,22.02,21.98,21.99,47700.0,16.5777,16.6003,16.5701,16.5777,47700.0
2010-02-26 14:50:00,21.99,21.99,21.93,21.93,67000.0,16.5777,16.5777,16.5324,16.5324,67000.0
2010-02-26 14:55:00,21.93,21.93,21.91,21.93,30100.0,16.5324,16.5324,16.5174,16.5324,30100.0
2010-02-26 15:00:00,21.93,21.94,21.88,21.88,64000.0,16.5324,16.54,16.4947,16.4947,64000.0
2010-02-26 15:05:00,21.89,21.89,21.85,21.85,50800.0,16.5023,16.5023,16.4721,16.4721,50800.0
2010-02-26 15:10:00,21.85,21.88,21.85,21.87,62300.0,16.4721,16.4947,16.4721,16.4872,62300.0
2010-02-26 15:15:00,21.87,21.91,21.87,21.91,64700.0,16.4872,16.5174,16.4872,16.5174,64700.0
2010-02-26 15:20:00,21.9,21.93,21.89,21.93,54800.0,16.5098,16.5324,16.5023,16.5324,54800.0
2010-02-26 15:25:00,21.93,21.96,21.9,21.9,82900.0,16.5324,16.5551,16.5098,16.5098,82900.0
2010-02-26 15:30:00,21.9,21.91,21.89,21.91,71700.0,16.5098,16.5174,16.5023,16.5174,71700.0
2010-02-26 15:35:00,21.91,21.96,21.91,21.94,145800.0,16.5174,16.5551,16.5174,16.54,145800.0
2010-02-26 15:40:00,21.94,21.95,21.9,21.91,114200.0,16.54,16.5475,16.5098,16.5174,114200.0
2010-02-26 15:45:00,21.91,21.91,21.86,21.87,105600.0,16.5174,16.5174,16.4797,16.4872,105600.0
2010-02-26 15:50:00,21.87,21.91,21.87,21.89,156900.0,16.4872,16.5174,16.4872,16.5023,156900.0
2010-02-26 15:55:00,21.9,21.9,21.85,21.85,223200.0,16.5098,16.5098,16.4721,16.4721,223200.0
2010-03-01 09:30:00,21.89,22.06,21.88,22.06,45800.0,16.5023,16.6304,16.4947,16.6304,45800.0
2010-03-01 09:35:00,22.08,22.13,22.04,22.09,66200.0,16.6455,16.6832,16.6154,16.6531,66200.0
2010-03-01 09:40:00,22.1,22.18,22.1,22.18,31100.0,16.6606,16.7209,16.6606,16.7209,31100.0
2010-03-01 09:45:00,22.19,22.23,22.19,22.21,62000.0,16.7284,16.7586,16.7284,16.7435,62000.0
2010-03-01 09:50:00,22.22,22.23,22.17,22.18,47300.0,16.7511,16.7586,16.7134,16.7209,47300.0
2010-03-01 09:55:00,22.17,22.2,22.14,22.18,52600.0,16.7134,16.736,16.6908,16.7209,52600.0
2010-03-01 10:00:00,22.18,22.25,22.14,22.24,109000.0,16.7209,16.7737,16.6908,16.7661,109000.0
2010-03-01 10:05:00,22.25,22.32,22.24,22.3,48400.0,16.7737,16.8264,16.7661,16.8114,48400.0
2010-03-01 10:10:00,22.3,22.38,22.3,22.35,71900.0,16.8114,16.8717,16.8114,16.8491,71900.0
2010-03-01 10:15:00,22.35,22.39,22.35,22.39,50700.0,16.8491,16.8792,16.8491,16.8792,50700.0
2010-03-01 10:20:00,22.39,22.41,22.36,22.36,101400.0,16.8792,16.8943,16.8566,16.8566,101400.0
2010-03-01 10:25:00,22.37,22.39,22.36,22.39,51600.0,16.8641,16.8792,16.8566,16.8792,51600.0
2010-03-01 10:30:00,22.4,22.41,22.34,22.38,97200.0,16.8868,16.8943,16.8415,16.8717,97200.0
2010-03-01 10:35:00,22.38,22.4,22.34,22.35,58100.0,16.8717,16.8868,16.8415,16.8491,58100.0
2010-03-01 10:40:00,22.34,22.39,22.34,22.37,48600.0,16.8415,16.8792,16.8415,16.8641,48600.0
2010-03-01 10:45:00,22.37,22.37,22.34,22.35,32900.0,16.8641,16.8641,16.8415,16.8491,32900.0
2010-03-01 10:50:00,22.35,22.38,22.34,22.38,24100.0,16.8491,16.8717,16.8415,16.8717,24100.0
2010-03-01 10:55:00,22.37,22.4,22.3,22.32,47700.0,16.8641,16.8868,16.8114,16.8264,47700.0
2010-03-01 11:00:00,22.32,22.36,22.32,22.36,33500.0,16.8264,16.8566,16.8264,16.8566,33500.0
2010-03-01 11:05:00,22.36,22.41,22.36,22.41,36200.0,16.8566,16.8943,16.8566,16.8943,36200.0
2010-03-01 11:10:00,22.41,22.46,22.4,22.44,31900.0,16.8943,16.932,16.8868,16.9169,31900.0
2010-03-01 11:15:00,22.44,22.46,22.43,22.44,35000.0,16.9169,16.932,16.9094,16.9169,35000.0
2010-03-01 11:20:00,22.44,22.49,22.43,22.49,41200.0,16.9169,16.9546,16.9094,16.9546,41200.0
2010-03-01 11:25:00,22.49,22.49,22.44,22.45,52100.0,16.9546,16.9546,16.9169,16.9245,52100.0
2010-03-01 11:30:00,22.45,22.46,22.43,22.46,53200.0,16.9245,16.932,16.9094,16.932,53200.0
2010-03-01 11:35:00,22.46,22.48,22.46,22.48,27600.0,16.932,16.9471,16.932,16.9471,27600.0
2010-03-01 11:40:00,22.47,22.54,22.47,22.5,62200.0,16.9395,16.9923,16.9395,16.9621,62200.0
2010-03-01 11:45:00,22.5,22.53,22.49,22.5,55100.0,16.9621,16.9848,16.9546,16.9621,55100.0
2010-03-01 11:50:00,22.5,22.52,22.47,22.52,70200.0,16.9621,16.9772,16.9395,16.9772,70200.0
2010-03-01 11:55:00,22.52,22.52,22.49,22.52,49300.0,16.9772,16.9772,16.9546,16.9772,49300.0
2010-03-01 12:00:00,22.52,22.54,22.49,22.54,53000.0,16.9772,16.9923,16.9546,16.9923,53000.0
2010-03-01 12:05:00,22.54,22.56,22.51,22.56,45400.0,16.9923,17.0074,16.9697,17.0074,45400.0
2010-03-01 12:10:00,22.56,22.56,22.48,22.49,29200.0,17.0074,17.0074,16.9471,16.9546,29200.0
2010-03-01 12:15:00,22.48,22.49,22.44,22.45,27300.0,16.9471,16.9546,16.9169,16.9245,27300.0
2010-03-01 12:20:00,22.45,22.45,22.42,22.44,27400.0,16.9245,16.9245,16.9018,16.9169,27400.0
2010-03-01 12:25:00,22.43,22.44,22.4,22.42,33800.0,16.9094,16.9169,16.8868,16.9018,33800.0
2010-03-01 12:30:00,22.41,22.47,22.41,22.47,9000.0,16.8943,16.9395,16.8943,16.9395,9000.0
2010-03-01 12:35:00,22.47,22.49,22.46,22.46,25400.0,16.9395,16.9546,16.932,16.932,25400.0
2010-03-01 12:40:00,22.46,22.46,22.44,22.45,28500.0,16.932,16.932,16.9169,16.9245,28500.0
2010-03-01 12:45:00,22.45,22.45,22.41,22.42,59800.0,16.9245,16.9245,16.8943,16.9018,59800.0
2010-03-01 12:50:00,22.42,22.42,22.41,22.41,14200.0,16.9018,16.9018,16.8943,16.8943,14200.0
2010-03-01 12:55:00,22.41,22.42,22.37,22.37,31000.0,16.8943,16.9018,16.8641,16.8641,31000.0
2010-03-01 13:00:00,22.37,22.37,22.32,22.37,131900.0,16.8641,16.8641,16.8264,16.8641,131900.0
2010-03-01 13:05:00,22.37,22.43,22.36,22.42,32000.0,16.8641,16.9094,16.8566,16.9018,32000.0
2010-03-01 13:10:00,22.42,22.45,22.41,22.45,25200.0,16.9018,16.9245,16.8943,16.9245,25200.0
2010-03-01 13:15:00,22.44,22.46,22.43,22.44,30100.0,16.9169,16.932,16.9094,16.9169,30100.0
2010-03-01 13:20:00,22.44,22.44,22.38,22.43,38400.0,16.9169,16.9169,16.8717,16.9094,38400.0
2010-03-01 13:25:00,22.42,22.43,22.41,22.42,12900.0,16.9018,16.9094,16.8943,16.9018,12900.0
2010-03-01 13:30:00,22.42,22.47,22.42,22.47,30800.0,16.9018,16.9395,16.9018,16.9395,30800.0
2010-03-01 13:35:00,22.47,22.51,22.47,22.51,33700.0,16.9395,16.9697,16.9395,16.9697,33700.0
2010-03-01 13:40:00,22.5,22.53,22.5,22.52,25200.0,16.9621,16.9848,16.9621,16.9772,25200.0
2010-03-01 13:45:00,22.52,22.54,22.51,22.54,21200.0,16.9772,16.9923,16.9697,16.9923,21200.0
2010-03-01 13:50:00,22.54,22.55,22.53,22.53,31700.0,16.9923,16.9998,16.9848,16.9848,31700.0
2010-03-01 13:55:00,22.53,22.54,22.5,22.53,68300.0,16.9848,16.9923,16.9621,16.9848,68300.0
2010-03-01 14:00:00,22.52,22.53,22.51,22.52,31100.0,16.9772,16.9848,16.9697,16.9772,31100.0
2010-03-01 14:05:00,22.51,22.54,22.51,22.53,31100.0,16.9697,16.9923,16.9697,16.9848,31100.0
2010-03-01 14:10:00,22.53,22.53,22.51,22.53,33800.0,16.9848,16.9848,16.9697,16.9848,33800.0
2010-03-01 14:15:00,22.52,22.56,22.52,22.56,44500.0,16.9772,17.0074,16.9772,17.0074,44500.0
2010-03-01 14:20:00,22.55,22.56,22.54,22.55,49500.0,16.9998,17.0074,16.9923,16.9998,49500.0
2010-03-01 14:25:00,22.55,22.58,22.52,22.58,58200.0,16.9998,17.0225,16.9772,17.0225,58200.0
2010-03-01 14:30:00,22.58,22.59,22.57,22.59,55400.0,17.0225,17.03,17.0149,17.03,55400.0
2010-03-01 14:35:00,22.59,22.64,22.59,22.64,47600.0,17.03,17.0677,17.03,17.0677,47600.0
2010-03-01 14:40:00,22.64,22.65,22.64,22.65,25000.0,17.0677,17.0752,17.0677,17.0752,25000.0
2010-03-01 14:45:00,22.64,22.65,22.64,22.65,41900.0,17.0677,17.0752,17.0677,17.0752,41900.0
2010-03-01 14:50:00,22.65,22.65,22.63,22.63,63700.0,17.0752,17.0752,17.0601,17.0601,63700.0
2010-03-01 14:55:00,22.64,22.65,22.63,22.64,36100.0,17.0677,17.0752,17.0601,17.0677,36100.0
2010-03-01 15:00:00,22.65,22.65,22.62,22.65,96200.0,17.0752,17.0752,17.0526,17.0752,96200.0
2010-03-01 15:05:00,22.64,22.66,22.59,22.6,80300.0,17.0677,17.0828,17.03,17.0375,80300.0
2010-03-01 15:10:00,22.6,22.62,22.6,22.61,54800.0,17.0375,17.0526,17.0375,17.0451,54800.0
2010-03-01 15:15:00,22.61,22.61,22.59,22.59,76800.0,17.0451,17.0451,17.03,17.03,76800.0
2010-03-01 15:20:00,22.6,22.62,22.59,22.62,76500.0,17.0375,17.0526,17.03,17.0526,76500.0
2010-03-01 15:25:00,22.62,22.62,22.57,22.57,99000.0,17.0526,17.0526,17.0149,17.0149,99000.0
2010-03-01 15:30:00,22.58,22.59,22.54,22.54,98800.0,17.0225,17.03,16.9923,16.9923,98800.0
2010-03-01 15:35:00,22.55,22.55,22.53,22.54,78000.0,16.9998,16.9998,16.9848,16.9923,78000.0
2010-03-01 15:40:00,22.53,22.54,22.47,22.49,228400.0,16.9848,16.9923,16.9395,16.9546,228400.0
2010-03-01 15:45:00,22.48,22.55,22.48,22.53,161200.0,16.9471,16.9998,16.9471,16.9848,161200.0
2010-03-01 15:50:00,22.53,22.58,22.53,22.57,133400.0,16.9848,17.0225,16.9848,17.0149,133400.0
2010-03-01 15:55:00,22.57,22.58,22.55,22.57,197300.0,17.0149,17.0225,16.9998,17.0149,197300.0
2010-03-02 09:30:00,22.66,22.91,22.64,22.88,40700.0,17.0828,17.2712,17.0677,17.2486,40700.0
2010-03-02 09:35:00,22.88,22.92,22.8,22.83,53100.0,17.2486,17.2788,17.1883,17.2109,53100.0
2010-03-02 09:40:00,22.83,22.88,22.81,22.87,43200.0,17.2109,17.2486,17.1958,17.2411,43200.0
2010-03-02 09:45:00,22.87,22.87,22.79,22.79,63500.0,17.2411,17.2411,17.1808,17.1808,63500.0
2010-03-02 09:50:00,22.8,22.83,22.77,22.8,50400.0,17.1883,17.2109,17.1657,17.1883,50400.0
2010-03-02 09:55:00,22.8,22.89,22.8,22.88,82300.0,17.1883,17.2562,17.1883,17.2486,82300.0
2010-03-02 10:00:00,22.89,22.93,22.89,22.9,49300.0,17.2562,17.2863,17.2562,17.2637,49300.0
2010-03-02 10:05:00,22.9,22.93,22.89,22.91,77600.0,17.2637,17.2863,17.2562,17.2712,77600.0
2010-03-02 10:10:00,22.91,22.91,22.87,22.87,67200.0,17.2712,17.2712,17.2411,17.2411,67200.0
2010-03-02 10:15:00,22.87,22.9,22.83,22.9,50400.0,17.2411,17.2637,17.2109,17.2637,50400.0
2010-03-02 10:20:00,22.9,22.9,22.84,22.84,64700.0,17.2637,17.2637,17.2185,17.2185,64700.0
2010-03-02 10:25:00,22.84,22.85,22.83,22.83,38300.0,17.2185,17.226,17.2109,17.2109,38300.0
2010-03-02 10:30:00,22.83,22.83,22.75,22.77,92200.0,17.2109,17.2109,17.1506,17.1657,92200.0
2010-03-02 10:35:00,22.77,22.78,22.72,22.74,82000.0,17.1657,17.1732,17.128,17.1431,82000.0
2010-03-02 10:40:00,22.74,22.75,22.73,22.74,23700.0,17.1431,17.1506,17.1355,17.1431,23700.0
2010-03-02 10:45:00,22.75,22.76,22.73,22.75,53500.0,17.1506,17.1582,17.1355,17.1506,53500.0
2010-03-02 10:50:00,22.75,22.8,22.75,22.79,46300.0,17.1506,17.1883,17.1506,17.1808,46300.0
2010-03-02 10:55:00,22.8,22.81,22.78,22.79,50700.0,17.1883,17.1958,17.1732,17.1808,50700.0
2010-03-02 11:00:00,22.8,22.82,22.77,22.77,37100.0,17.1883,17.2034,17.1657,17.1657,37100.0
2010-03-02 11:05:00,22.77,22.85,22.75,22.79,100200.0,17.1657,17.226,17.1506,17.1808,100200.0
2010-03-02 11:10:00,22.79,22.84,22.78,22.84,33800.0,17.1808,17.2185,17.1732,17.2185,33800.0
2010-03-02 11:15:00,22.84,22.85,22.77,22.79,58700.0,17.2185,17.226,17.1657,17.1808,58700.0
2010-03-02 11:20:00,22.79,22.82,22.77,22.81,27700.0,17.1808,17.2034,17.1657,17.1958,27700.0
2010-03-02 11:25:00,22.81,22.85,22.81,22.82,55600.0,17.1958,17.226,17.1958,17.2034,55600.0
2010-03-02 11:30:00,22.82,22.85,22.81,22.85,46000.0,17.2034,17.226,17.1958,17.226,46000.0
2010-03-02 11:35:00,22.85,22.9,22.83,22.86,98100.0,17.226,17.2637,17.2109,17.2335,98100.0
2010-03-02 11:40:00,22.86,22.87,22.84,22.84,22700.0,17.2335,17.2411,17.2185,17.2185,22700.0
2010-03-02 11:45:00,22.84,22.85,22.83,22.83,22100.0,17.2185,17.226,17.2109,17.2109,22100.0
2010-03-02 11:50:00,22.83,22.86,22.83,22.85,42500.0,17.2109,17.2335,17.2109,17.226,42500.0
2010-03-02 11:55:00,22.85,22.86,22.81,22.81,38900.0,17.226,17.2335,17.1958,17.1958,38900.0
2010-03-02 12:00:00,22.82,22.86,22.82,22.84,35000.0,17.2034,17.2335,17.2034,17.2185,35000.0
2010-03-02 12:05:00,22.84,22.88,22.84,22.86,35300.0,17.2185,17.2486,17.2185,17.2335,35300.0
2010-03-02 12:10:00,22.88,22.89,22.86,22.87,24600.0,17.2486,17.2562,17.2335,17.2411,24600.0
2010-03-02 12:15:00,22.87,22.87,22.83,22.85,35600.0,17.2411,17.2411,17.2109,17.226,35600.0
2010-03-02 12:20:00,22.85,22.9,22.84,22.89,21100.0,17.226,17.2637,17.2185,17.2562,21100.0
2010-03-02 12:25:00,22.89,22.91,22.88,22.9,29700.0,17.2562,17.2712,17.2486,17.2637,29700.0
2010-03-02 12:30:00,22.91,22.91,22.85,22.87,41400.0,17.2712,17.2712,17.226,17.2411,41400.0
2010-03-02 12:35:00,22.86,22.9,22.86,22.9,21500.0,17.2335,17.2637,17.2335,17.2637,21500.0
2010-03-02 12:40:00,22.9,22.9,22.85,22.86,36000.0,17.2637,17.2637,17.226,17.2335,36000.0
2010-03-02 12:45:00,22.86,22.89,22.85,22.89,25000.0,17.2335,17.2562,17.226,17.2562,25000.0
2010-03-02 12:50:00,22.88,22.91,22.84,22.85,41700.0,17.2486,17.2712,17.2185,17.226,41700.0
2010-03-02 12:55:00,22.85,22.86,22.84,22.84,35900.0,17.226,17.2335,17.2185,17.2185,35900.0
2010-03-02 13:00:00,22.84,22.85,22.83,22.84,33700.0,17.2185,17.226,17.2109,17.2185,33700.0
2010-03-02 13:05:00,22.84,22.91,22.84,22.89,135300.0,17.2185,17.2712,17.2185,17.2562,135300.0
2010-03-02 13:10:00,22.89,22.9,22.85,22.86,36000.0,17.2562,17.2637,17.226,17.2335,36000.0
2010-03-02 13:15:00,22.86,22.88,22.85,22.88,19200.0,17.2335,17.2486,17.226,17.2486,19200.0
2010-03-02 13:20:00,22.87,22.87,22.84,22.84,31400.0,17.2411,17.2411,17.2185,17.2185,31400.0
2010-03-02 13:25:00,22.84,22.87,22.84,22.86,26400.0,17.2185,17.2411,17.2185,17.2335,26400.0
2010-03-02 13:30:00,22.86,22.88,22.85,22.85,31700.0,17.2335,17.2486,17.226,17.226,31700.0
2010-03-02 13:35:00,22.85,22.87,22.85,22.85,17200.0,17.226,17.2411,17.226,17.226,17200.0
2010-03-02 13:40:00,22.85,22.89,22.84,22.89,41300.0,17.226,17.2562,17.2185,17.2562,41300.0
2010-03-02 13:45:00,22.88,22.89,22.84,22.84,34100.0,17.2486,17.2562,17.2185,17.2185,34100.0
2010-03-02 13:50:00,22.85,22.88,22.84,22.86,36200.0,17.226,17.2486,17.2185,17.2335,36200.0
2010-03-02 13:55:00,22.86,22.88,22.84,22.84,72400.0,17.2335,17.2486,17.2185,17.2185,72400.0
2010-03-02 14:00:00,22.85,22.87,22.83,22.84,52400.0,17.226,17.2411,17.2109,17.2185,52400.0
2010-03-02 14:05:00,22.85,22.86,22.83,22.85,38600.0,17.226,17.2335,17.2109,17.226,38600.0
2010-03-02 14:10:00,22.85,22.89,22.85,22.87,41700.0,17.226,17.2562,17.226,17.2411,41700.0
2010-03-02 14:15:00,22.86,22.9,22.86,22.9,39100.0,17.2335,17.2637,17.2335,17.2637,39100.0
2010-03-02 14:20:00,22.9,22.91,22.89,22.91,53500.0,17.2637,17.2712,17.2562,17.2712,53500.0
2010-03-02 14:25:00,22.91,22.91,22.89,22.9,28100.0,17.2712,17.2712,17.2562,17.2637,28100.0
2010-03-02 14:30:00,22.9,22.94,22.89,22.93,60100.0,17.2637,17.2938,17.2562,17.2863,60100.0
2010-03-02 14:35:00,22.94,22.95,22.91,22.94,63300.0,17.2938,17.3014,17.2712,17.2938,63300.0
2010-03-02 14:40:00,22.95,22.96,22.94,22.96,38900.0,17.3014,17.3089,17.2938,17.3089,38900.0
2010-03-02 14:45:00,22.96,22.97,22.94,22.94,24700.0,17.3089,17.3165,17.2938,17.2938,24700.0
2010-03-02 14:50:00,22.94,22.94,22.89,22.9,34900.0,17.2938,17.2938,17.2562,17.2637,34900.0
2010-03-02 14:55:00,22.9,22.91,22.86,22.88,66500.0,17.2637,17.2712,17.2335,17.2486,66500.0
2010-03-02 15:00:00,22.89,22.9,22.87,22.87,66000.0,17.2562,17.2637,17.2411,17.2411,66000.0
2010-03-02 15:05:00,22.87,22.91,22.87,22.9,71600.0,17.2411,17.2712,17.2411,17.2637,71600.0
2010-03-02 15:10:00,22.89,22.92,22.88,22.91,52300.0,17.2562,17.2788,17.2486,17.2712,52300.0
2010-03-02 15:15:00,22.92,22.92,22.9,22.91,48200.0,17.2788,17.2788,17.2637,17.2712,48200.0
2010-03-02 15:20:00,22.91,22.91,22.89,22.89,64500.0,17.2712,17.2712,17.2562,17.2562,64500.0
2010-03-02 15:25:00,22.9,22.9,22.87,22.87,103700.0,17.2637,17.2637,17.2411,17.2411,103700.0
2010-03-02 15:30:00,22.87,22.88,22.85,22.85,190800.0,17.2411,17.2486,17.226,17.226,190800.0
2010-03-02 15:35:00,22.85,22.86,22.81,22.81,112900.0,17.226,17.2335,17.1958,17.1958,112900.0
2010-03-02 15:40:00,22.81,22.82,22.72,22.72,143000.0,17.1958,17.2034,17.128,17.128,143000.0
2010-03-02 15:45:00,22.72,22.75,22.72,22.73,199700.0,17.128,17.1506,17.128,17.1355,199700.0
2010-03-02 15:50:00,22.73,22.74,22.68,22.68,178900.0,17.1355,17.1431,17.0978,17.0978,178900.0
2010-03-02 15:55:00,22.68,22.69,22.65,22.68,270200.0,17.0978,17.1054,17.0752,17.0978,270200.0
2010-03-03 09:30:00,22.74,22.8,22.67,22.67,20300.0,17.1431,17.1883,17.0903,17.0903,20300.0
2010-03-03 09:35:00,22.67,22.71,22.6,22.71,30700.0,17.0903,17.1205,17.0375,17.1205,30700.0
2010-03-03 09:40:00,22.7,22.75,22.7,22.74,60700.0,17.1129,17.1506,17.1129,17.1431,60700.0
2010-03-03 09:45:00,22.74,22.75,22.71,22.71,34200.0,17.1431,17.1506,17.1205,17.1205,34200.0
2010-03-03 09:50:00,22.71,22.86,22.7,22.82,77100.0,17.1205,17.2335,17.1129,17.2034,77100.0
2010-03-03 09:55:00,22.81,22.82,22.76,22.76,23500.0,17.1958,17.2034,17.1582,17.1582,23500.0
2010-03-03 10:00:00,22.76,22.8,22.7,22.7,65200.0,17.1582,17.1883,17.1129,17.1129,65200.0
2010-03-03 10:05:00,22.7,22.71,22.68,22.69,37800.0,17.1129,17.1205,17.0978,17.1054,37800.0
2010-03-03 10:10:00,22.69,22.7,22.63,22.65,50800.0,17.1054,17.1129,17.0601,17.0752,50800.0
2010-03-03 10:15:00,22.65,22.71,22.64,22.7,39900.0,17.0752,17.1205,17.0677,17.1129,39900.0
2010-03-03 10:20:00,22.7,22.8,22.7,22.8,57100.0,17.1129,17.1883,17.1129,17.1883,57100.0
2010-03-03 10:25:00,22.81,22.87,22.8,22.83,95500.0,17.1958,17.2411,17.1883,17.2109,95500.0
2010-03-03 10:30:00,22.83,22.9,22.81,22.9,54300.0,17.2109,17.2637,17.1958,17.2637,54300.0
2010-03-03 10:35:00,22.9,22.93,22.75,22.91,113100.0,17.2637,17.2863,17.1506,17.2712,113100.0
2010-03-03 10:40:00,22.91,22.92,22.87,22.87,33500.0,17.2712,17.2788,17.2411,17.2411,33500.0
2010-03-03 10:45:00,22.87,22.88,22.86,22.87,41600.0,17.2411,17.2486,17.2335,17.2411,41600.0
2010-03-03 10:50:00,22.87,22.88,22.86,22.87,35200.0,17.2411,17.2486,17.2335,17.2411,35200.0
2010-03-03 10:55:00,22.88,22.93,22.87,22.93,57800.0,17.2486,17.2863,17.2411,17.2863,57800.0
2010-03-03 11:00:00,22.93,22.94,22.87,22.88,38900.0,17.2863,17.2938,17.2411,17.2486,38900.0
2010-03-03 11:05:00,22.89,22.89,22.85,22.85,27500.0,17.2562,17.2562,17.226,17.226,27500.0
2010-03-03 11:10:00,22.86,22.86,22.85,22.85,28900.0,17.2335,17.2335,17.226,17.226,28900.0
2010-03-03 11:15:00,22.85,22.87,22.85,22.86,32800.0,17.226,17.2411,17.226,17.2335,32800.0
2010-03-03 11:20:00,22.86,22.9,22.85,22.88,28300.0,17.2335,17.2637,17.226,17.2486,28300.0
2010-03-03 11:25:00,22.89,22.91,22.87,22.91,31600.0,17.2562,17.2712,17.2411,17.2712,31600.0
2010-03-03 11:30:00,22.9,22.94,22.9,22.94,32000.0,17.2637,17.2938,17.2637,17.2938,32000.0
2010-03-03 11:35:00,22.94,22.96,22.86,22.91,53200.0,17.2938,17.3089,17.2335,17.2712,53200.0
2010-03-03 11:40:00,22.92,22.96,22.91,22.93,31600.0,17.2788,17.3089,17.2712,17.2863,31600.0
2010-03-03 11:45:00,22.94,22.98,22.93,22.97,24100.0,17.2938,17.324,17.2863,17.3165,24100.0
2010-03-03 11:50:00,22.97,22.98,22.91,22.93,51100.0,17.3165,17.324,17.2712,17.2863,51100.0
2010-03-03 11:55:00,22.93,22.96,22.9,22.9,44100.0,17.2863,17.3089,17.2637,17.2637,44100.0
2010-03-03 12:00:00,22.9,22.91,22.86,22.86,13900.0,17.2637,17.2712,17.2335,17.2335,13900.0
2010-03-03 12:05:00,22.87,22.88,22.85,22.86,31600.0,17.2411,17.2486,17.226,17.2335,31600.0
2010-03-03 12:10:00,22.86,22.9,22.82,22.83,40700.0,17.2335,17.2637,17.2034,17.2109,40700.0
2010-03-03 12:15:00,22.83,22.89,22.81,22.89,21200.0,17.2109,17.2562,17.1958,17.2562,21200.0
2010-03-03 12:20:00,22.89,22.97,22.89,22.96,17600.0,17.2562,17.3165,17.2562,17.3089,17600.0
2010-03-03 12:25:00,22.97,22.97,22.88,22.89,73000.0,17.3165,17.3165,17.2486,17.2562,73000.0
2010-03-03 12:30:00,22.89,22.91,22.89,22.9,9100.0,17.2562,17.2712,17.2562,17.2637,9100.0
2010-03-03 12:35:00,22.9,22.91,22.86,22.88,20900.0,17.2637,17.2712,17.2335,17.2486,20900.0
2010-03-03 12:40:00,22.89,22.91,22.87,22.87,14400.0,17.2562,17.2712,17.2411,17.2411,14400.0
2010-03-03 12:45:00,22.88,22.91,22.87,22.91,10500.0,17.2486,17.2712,17.2411,17.2712,10500.0
2010-03-03 12:50:00,22.9,22.91,22.88,22.89,8100.0,17.2637,17.2712,17.2486,17.2562,8100.0
2010-03-03 12:55:00,22.88,22.91,22.86,22.86,18300.0,17.2486,17.2712,17.2335,17.2335,18300.0
2010-03-03 13:00:00,22.86,22.89,22.86,22.86,13600.0,17.2335,17.2562,17.2335,17.2335,13600.0
2010-03-03 13:05:00,22.87,22.89,22.86,22.87,12000.0,17.2411,17.2562,17.2335,17.2411,12000.0
2010-03-03 13:10:00,22.88,22.89,22.87,22.89,11200.0,17.2486,17.2562,17.2411,17.2562,11200.0
2010-03-03 13:15:00,22.89,22.89,22.88,22.88,23200.0,17.2562,17.2562,17.2486,17.2486,23200.0
2010-03-03 13:20:00,22.89,22.93,22.88,22.93,22700.0,17.2562,17.2863,17.2486,17.2863,22700.0
2010-03-03 13:25:00,22.93,22.96,22.91,22.95,21400.0,17.2863,17.3089,17.2712,17.3014,21400.0
2010-03-03 13:30:00,22.94,22.95,22.9,22.9,21900.0,17.2938,17.3014,17.2637,17.2637,21900.0
2010-03-03 13:35:00,22.9,22.93,22.9,22.91,17800.0,17.2637,17.2863,17.2637,17.2712,17800.0
2010-03-03 13:40:00,22.92,22.94,22.91,22.92,19000.0,17.2788,17.2938,17.2712,17.2788,19000.0
2010-03-03 13:45:00,22.92,22.94,22.91,22.94,16600.0,17.2788,17.2938,17.2712,17.2938,16600.0
2010-03-03 13:50:00,22.94,22.94,22.92,22.92,17400.0,17.2938,17.2938,17.2788,17.2788,17400.0
2010-03-03 13:55:00,22.91,22.93,22.89,22.9,37000.0,17.2712,17.2863,17.2562,17.2637,37000.0
2010-03-03 14:00:00,22.89,22.92,22.89,22.91,22100.0,17.2562,17.2788,17.2562,17.2712,22100.0
2010-03-03 14:05:00,22.91,22.92,22.89,22.89,16500.0,17.2712,17.2788,17.2562,17.2562,16500.0
2010-03-03 14:10:00,22.89,22.9,22.82,22.83,16100.0,17.2562,17.2637,17.2034,17.2109,16100.0
2010-03-03 14:15:00,22.82,22.83,22.79,22.81,30800.0,17.2034,17.2109,17.1808,17.1958,30800.0
2010-03-03 14:20:00,22.81,22.81,22.78,22.79,34400.0,17.1958,17.1958,17.1732,17.1808,34400.0
2010-03-03 14:25:00,22.79,22.8,22.76,22.77,57400.0,17.1808,17.1883,17.1582,17.1657,57400.0
2010-03-03 14:30:00,22.77,22.8,22.75,22.79,31600.0,17.1657,17.1883,17.1506,17.1808,31600.0
2010-03-03 14:35:00,22.79,22.83,22.77,22.79,37200.0,17.1808,17.2109,17.1657,17.1808,37200.0
2010-03-03 14:40:00,22.78,22.81,22.76,22.76,39600.0,17.1732,17.1958,17.1582,17.1582,39600.0
2010-03-03 14:45:00,22.75,22.75,22.69,22.7,37500.0,17.1506,17.1506,17.1054,17.1129,37500.0
2010-03-03 14:50:00,22.71,22.73,22.7,22.73,37800.0,17.1205,17.1355,17.1129,17.1355,37800.0
2010-03-03 14:55:00,22.72,22.75,22.7,22.73,46000.0,17.128,17.1506,17.1129,17.1355,46000.0
2010-03-03 15:00:00,22.72,22.79,22.72,22.77,37500.0,17.128,17.1808,17.128,17.1657,37500.0
2010-03-03 15:05:00,22.76,22.76,22.72,22.72,43500.0,17.1582,17.1582,17.128,17.128,43500.0
2010-03-03 15:10:00,22.72,22.76,22.7,22.74,40800.0,17.128,17.1582,17.1129,17.1431,40800.0
2010-03-03 15:15:00,22.75,22.75,22.66,22.66,196500.0,17.1506,17.1506,17.0828,17.0828,196500.0
2010-03-03 15:20:00,22.67,22.67,22.63,22.64,61000.0,17.0903,17.0903,17.0601,17.0677,61000.0
2010-03-03 15:25:00,22.63,22.64,22.6,22.63,77800.0,17.0601,17.0677,17.0375,17.0601,77800.0
2010-03-03 15:30:00,22.64,22.64,22.61,22.64,111400.0,17.0677,17.0677,17.0451,17.0677,111400.0
2010-03-03 15:35:00,22.64,22.65,22.52,22.52,231800.0,17.0677,17.0752,16.9772,16.9772,231800.0
2010-03-03 15:40:00,22.53,22.59,22.52,22.56,169500.0,16.9848,17.03,16.9772,17.0074,169500.0
2010-03-03 15:45:00,22.56,22.56,22.51,22.52,166200.0,17.0074,17.0074,16.9697,16.9772,166200.0
2010-03-03 15:50:00,22.51,22.55,22.48,22.5,204900.0,16.9697,16.9998,16.9471,16.9621,204900.0
2010-03-03 15:55:00,22.5,22.5,22.49,22.49,177500.0,16.9621,16.9621,16.9546,16.9546,177500.0
2010-03-04 09:30:00,22.41,22.43,22.19,22.24,114300.0,16.8943,16.9094,16.7284,16.7661,114300.0
2010-03-04 09:35:00,22.25,22.3,22.23,22.26,90000.0,16.7737,16.8114,16.7586,16.7812,90000.0
2010-03-04 09:40:00,22.27,22.38,22.24,22.31,40700.0,16.7888,16.8717,16.7661,16.8189,40700.0
2010-03-04 09:45:00,22.32,22.36,22.27,22.29,33300.0,16.8264,16.8566,16.7888,16.8038,33300.0
2010-03-04 09:50:00,22.3,22.31,22.22,22.23,56100.0,16.8114,16.8189,16.7511,16.7586,56100.0
2010-03-04 09:55:00,22.24,22.24,22.16,22.17,80900.0,16.7661,16.7661,16.7058,16.7134,80900.0
2010-03-04 10:00:00,22.16,22.21,22.14,22.19,105500.0,16.7058,16.7435,16.6908,16.7284,105500.0
2010-03-04 10:05:00,22.19,22.24,22.15,22.22,100800.0,16.7284,16.7661,16.6983,16.7511,100800.0
2010-03-04 10:10:00,22.22,22.32,22.22,22.32,62800.0,16.7511,16.8264,16.7511,16.8264,62800.0
2010-03-04 10:15:00,22.31,22.32,22.21,22.21,48300.0,16.8189,16.8264,16.7435,16.7435,48300.0
2010-03-04 10:20:00,22.21,22.24,22.19,22.23,41300.0,16.7435,16.7661,16.7284,16.7586,41300.0
2010-03-04 10:25:00,22.23,22.23,22.18,22.19,32500.0,16.7586,16.7586,16.7209,16.7284,32500.0
2010-03-04 10:30:00,22.19,22.19,22.03,22.06,56100.0,16.7284,16.7284,16.6078,16.6304,56100.0
2010-03-04 10:35:00,22.05,22.07,22.0,22.05,60400.0,16.6229,16.638,16.5852,16.6229,60400.0
2010-03-04 10:40:00,22.05,22.11,22.04,22.11,22500.0,16.6229,16.6681,16.6154,16.6681,22500.0
2010-03-04 10:45:00,22.11,22.14,22.09,22.12,18900.0,16.6681,16.6908,16.6531,16.6757,18900.0
2010-03-04 10:50:00,22.12,22.15,22.1,22.1,25500.0,16.6757,16.6983,16.6606,16.6606,25500.0
2010-03-04 10:55:00,22.11,22.14,22.11,22.13,29200.0,16.6681,16.6908,16.6681,16.6832,29200.0
2010-03-04 11:00:00,22.12,22.17,22.11,22.17,25800.0,16.6757,16.7134,16.6681,16.7134,25800.0
2010-03-04 11:05:00,22.17,22.19,22.11,22.16,91500.0,16.7134,16.7284,16.6681,16.7058,91500.0
2010-03-04 11:10:00,22.16,22.18,22.1,22.14,116200.0,16.7058,16.7209,16.6606,16.6908,116200.0
2010-03-04 11:15:00,22.14,22.16,22.13,22.13,51000.0,16.6908,16.7058,16.6832,16.6832,51000.0
2010-03-04 11:20:00,22.14,22.19,22.12,22.17,46700.0,16.6908,16.7284,16.6757,16.7134,46700.0
2010-03-04 11:25:00,22.17,22.2,22.17,22.19,80900.0,16.7134,16.736,16.7134,16.7284,80900.0
2010-03-04 11:30:00,22.2,22.21,22.14,22.14,37900.0,16.736,16.7435,16.6908,16.6908,37900.0
2010-03-04 11:35:00,22.15,22.15,22.09,22.13,37400.0,16.6983,16.6983,16.6531,16.6832,37400.0
2010-03-04 11:40:00,22.13,22.17,22.13,22.14,19100.0,16.6832,16.7134,16.6832,16.6908,19100.0
2010-03-04 11:45:00,22.14,22.17,22.11,22.11,47500.0,16.6908,16.7134,16.6681,16.6681,47500.0
2010-03-04 11:50:00,22.11,22.18,22.1,22.15,25100.0,16.6681,16.7209,16.6606,16.6983,25100.0
2010-03-04 11:55:00,22.15,22.15,22.07,22.12,27500.0,16.6983,16.6983,16.638,16.6757,27500.0
2010-03-04 12:00:00,22.13,22.13,22.06,22.06,16200.0,16.6832,16.6832,16.6304,16.6304,16200.0
2010-03-04 12:05:00,22.07,22.1,22.07,22.07,13700.0,16.638,16.6606,16.638,16.638,13700.0
2010-03-04 12:10:00,22.08,22.11,22.06,22.09,23100.0,16.6455,16.6681,16.6304,16.6531,23100.0
2010-03-04 12:15:00,22.09,22.11,22.07,22.07,21500.0,16.6531,16.6681,16.638,16.638,21500.0
2010-03-04 12:20:00,22.07,22.1,22.06,22.06,20600.0,16.638,16.6606,16.6304,16.6304,20600.0
2010-03-04 12:25:00,22.06,22.07,22.03,22.03,34200.0,16.6304,16.638,16.6078,16.6078,34200.0
2010-03-04 12:30:00,22.04,22.07,22.03,22.06,23300.0,16.6154,16.638,16.6078,16.6304,23300.0
2010-03-04 12:35:00,22.06,22.06,22.05,22.05,14300.0,16.6304,16.6304,16.6229,16.6229,14300.0
2010-03-04 12:40:00,22.05,22.06,22.05,22.06,21200.0,16.6229,16.6304,16.6229,16.6304,21200.0
2010-03-04 12:45:00,22.06,22.07,22.05,22.07,41600.0,16.6304,16.638,16.6229,16.638,41600.0
2010-03-04 12:50:00,22.07,22.09,22.05,22.06,62200.0,16.638,16.6531,16.6229,16.6304,62200.0
2010-03-04 12:55:00,22.05,22.06,22.02,22.05,38100.0,16.6229,16.6304,16.6003,16.6229,38100.0
2010-03-04 13:00:00,22.05,22.07,22.05,22.06,20700.0,16.6229,16.638,16.6229,16.6304,20700.0
2010-03-04 13:05:00,22.06,22.07,22.0,22.02,92600.0,16.6304,16.638,16.5852,16.6003,92600.0
2010-03-04 13:10:00,22.01,22.05,22.0,22.03,59600.0,16.5927,16.6229,16.5852,16.6078,59600.0
2010-03-04 13:15:00,22.03,22.05,22.0,22.01,57800.0,16.6078,16.6229,16.5852,16.5927,57800.0
2010-03-04 13:20:00,22.01,22.06,22.01,22.05,29500.0,16.5927,16.6304,16.5927,16.6229,29500.0
2010-03-04 13:25:00,22.05,22.05,22.01,22.05,29600.0,16.6229,16.6229,16.5927,16.6229,29600.0
2010-03-04 13:30:00,22.04,22.07,22.02,22.04,56300.0,16.6154,16.638,16.6003,16.6154,56300.0
2010-03-04 13:35:00,22.04,22.05,22.02,22.05,63400.0,16.6154,16.6229,16.6003,16.6229,63400.0
2010-03-04 13:40:00,22.05,22.11,22.05,22.1,98100.0,16.6229,16.6681,16.6229,16.6606,98100.0
2010-03-04 13:45:00,22.09,22.12,22.08,22.11,32300.0,16.6531,16.6757,16.6455,16.6681,32300.0
2010-03-04 13:50:00,22.11,22.12,22.1,22.11,23900.0,16.6681,16.6757,16.6606,16.6681,23900.0
2010-03-04 13:55:00,22.11,22.14,22.1,22.14,38600.0,16.6681,16.6908,16.6606,16.6908,38600.0
2010-03-04 14:00:00,22.14,22.15,22.11,22.13,33900.0,16.6908,16.6983,16.6681,16.6832,33900.0
2010-03-04 14:05:00,22.12,22.16,22.11,22.13,54000.0,16.6757,16.7058,16.6681,16.6832,54000.0
2010-03-04 14:10:00,22.13,22.13,22.1,22.12,15700.0,16.6832,16.6832,16.6606,16.6757,15700.0
2010-03-04 14:15:00,22.12,22.17,22.12,22.17,45400.0,16.6757,16.7134,16.6757,16.7134,45400.0
2010-03-04 14:20:00,22.17,22.18,22.14,22.15,68700.0,16.7134,16.7209,16.6908,16.6983,68700.0
2010-03-04 14:25:00,22.16,22.18,22.13,22.17,30000.0,16.7058,16.7209,16.6832,16.7134,30000.0
2010-03-04 14:30:00,22.17,22.18,22.09,22.16,52200.0,16.7134,16.7209,16.6531,16.7058,52200.0
2010-03-04 14:35:00,22.15,22.16,22.14,22.14,14900.0,16.6983,16.7058,16.6908,16.6908,14900.0
2010-03-04 14:40:00,22.15,22.16,22.12,22.12,45200.0,16.6983,16.7058,16.6757,16.6757,45200.0
2010-03-04 14:45:00,22.13,22.15,22.12,22.12,26000.0,16.6832,16.6983,16.6757,16.6757,26000.0
2010-03-04 14:50:00,22.12,22.13,22.09,22.11,51000.0,16.6757,16.6832,16.6531,16.6681,51000.0
2010-03-04 14:55:00,22.11,22.12,22.09,22.09,36600.0,16.6681,16.6757,16.6531,16.6531,36600.0
2010-03-04 15:00:00,22.1,22.14,22.04,22.1,129000.0,16.6606,16.6908,16.6154,16.6606,129000.0
2010-03-04 15:05:00,22.09,22.09,22.07,22.08,47200.0,16.6531,16.6531,16.638,16.6455,47200.0
2010-03-04 15:10:00,22.08,22.09,22.05,22.06,37300.0,16.6455,16.6531,16.6229,16.6304,37300.0
2010-03-04 15:15:00,22.06,22.11,22.06,22.09,36200.0,16.6304,16.6681,16.6304,16.6531,36200.0
2010-03-04 15:20:00,22.09,22.13,22.08,22.12,41600.0,16.6531,16.6832,16.6455,16.6757,41600.0
2010-03-04 15:25:00,22.12,22.22,22.12,22.22,259200.0,16.6757,16.7511,16.6757,16.7511,259200.0
2010-03-04 15:30:00,22.22,22.27,22.21,22.26,234600.0,16.7511,16.7888,16.7435,16.7812,234600.0
2010-03-04 15:35:00,22.26,22.36,22.26,22.33,333900.0,16.7812,16.8566,16.7812,16.834,333900.0
2010-03-04 15:40:00,22.33,22.41,22.33,22.38,231600.0,16.834,16.8943,16.834,16.8717,231600.0
2010-03-04 15:45:00,22.38,22.41,22.33,22.33,134000.0,16.8717,16.8943,16.834,16.834,134000.0
2010-03-04 15:50:00,22.34,22.34,22.25,22.28,258600.0,16.8415,16.8415,16.7737,16.7963,258600.0
2010-03-04 15:55:00,22.28,22.3,22.26,22.28,322400.0,16.7963,16.8114,16.7812,16.7963,322400.0
2010-03-05 09:30:00,22.34,22.46,22.34,22.45,28600.0,16.8415,16.932,16.8415,16.9245,28600.0
2010-03-05 09:35:00,22.46,22.49,22.38,22.45,23100.0,16.932,16.9546,16.8717,16.9245,23100.0
2010-03-05 09:40:00,22.45,22.56,22.4,22.55,28100.0,16.9245,17.0074,16.8868,16.9998,28100.0
2010-03-05 09:45:00,22.55,22.58,22.49,22.49,36800.0,16.9998,17.0225,16.9546,16.9546,36800.0
2010-03-05 09:50:00,22.5,22.51,22.46,22.5,24900.0,16.9621,16.9697,16.932,16.9621,24900.0
2010-03-05 09:55:00,22.49,22.53,22.48,22.49,49500.0,16.9546,16.9848,16.9471,16.9546,49500.0
2010-03-05 10:00:00,22.5,22.5,22.48,22.49,40600.0,16.9621,16.9621,16.9471,16.9546,40600.0
2010-03-05 10:05:00,22.49,22.56,22.49,22.54,58900.0,16.9546,17.0074,16.9546,16.9923,58900.0
2010-03-05 10:10:00,22.55,22.66,22.55,22.65,51900.0,16.9998,17.0828,16.9998,17.0752,51900.0
2010-03-05 10:15:00,22.66,22.68,22.61,22.61,59800.0,17.0828,17.0978,17.0451,17.0451,59800.0
2010-03-05 10:20:00,22.61,22.64,22.59,22.63,78000.0,17.0451,17.0677,17.03,17.0601,78000.0
2010-03-05 10:25:00,22.63,22.65,22.62,22.64,55000.0,17.0601,17.0752,17.0526,17.0677,55000.0
2010-03-05 10:30:00,22.65,22.65,22.61,22.63,35800.0,17.0752,17.0752,17.0451,17.0601,35800.0
2010-03-05 10:35:00,22.63,22.66,22.62,22.65,92200.0,17.0601,17.0828,17.0526,17.0752,92200.0
2010-03-05 10:40:00,22.66,22.66,22.58,22.62,83000.0,17.0828,17.0828,17.0225,17.0526,83000.0
2010-03-05 10:45:00,22.63,22.64,22.58,22.58,59400.0,17.0601,17.0677,17.0225,17.0225,59400.0
2010-03-05 10:50:00,22.59,22.62,22.55,22.56,29300.0,17.03,17.0526,16.9998,17.0074,29300.0
2010-03-05 10:55:00,22.56,22.6,22.55,22.6,19200.0,17.0074,17.0375,16.9998,17.0375,19200.0
2010-03-05 11:00:00,22.6,22.63,22.58,22.58,19900.0,17.0375,17.0601,17.0225,17.0225,19900.0
2010-03-05 11:05:00,22.59,22.61,22.58,22.61,19800.0,17.03,17.0451,17.0225,17.0451,19800.0
2010-03-05 11:10:00,22.61,22.63,22.6,22.61,22100.0,17.0451,17.0601,17.0375,17.0451,22100.0
2010-03-05 11:15:00,22.61,22.62,22.6,22.62,29000.0,17.0451,17.0526,17.0375,17.0526,29000.0
2010-03-05 11:20:00,22.61,22.63,22.59,22.62,29900.0,17.0451,17.0601,17.03,17.0526,29900.0
2010-03-05 11:25:00,22.62,22.63,22.61,22.61,25400.0,17.0526,17.0601,17.0451,17.0451,25400.0
2010-03-05 11:30:00,22.61,22.61,22.6,22.61,17200.0,17.0451,17.0451,17.0375,17.0451,17200.0
2010-03-05 11:35:00,22.61,22.63,22.6,22.62,31300.0,17.0451,17.0601,17.0375,17.0526,31300.0
2010-03-05 11:40:00,22.62,22.63,22.6,22.61,25500.0,17.0526,17.0601,17.0375,17.0451,25500.0
2010-03-05 11:45:00,22.61,22.62,22.6,22.6,9700.0,17.0451,17.0526,17.0375,17.0375,9700.0
2010-03-05 11:50:00,22.6,22.61,22.6,22.61,22100.0,17.0375,17.0451,17.0375,17.0451,22100.0
2010-03-05 11:55:00,22.6,22.63,22.59,22.59,28700.0,17.0375,17.0601,17.03,17.03,28700.0
2010-03-05 12:00:00,22.59,22.62,22.58,22.62,8500.0,17.03,17.0526,17.0225,17.0526,8500.0
2010-03-05 12:05:00,22.62,22.64,22.61,22.61,10000.0,17.0526,17.0677,17.0451,17.0451,10000.0
2010-03-05 12:10:00,22.61,22.63,22.61,22.63,26800.0,17.0451,17.0601,17.0451,17.0601,26800.0
2010-03-05 12:15:00,22.63,22.63,22.62,22.62,15800.0,17.0601,17.0601,17.0526,17.0526,15800.0
2010-03-05 12:20:00,22.62,22.64,22.62,22.64,72600.0,17.0526,17.0677,17.0526,17.0677,72600.0
2010-03-05 12:25:00,22.64,22.64,22.63,22.64,6300.0,17.0677,17.0677,17.0601,17.0677,6300.0
2010-03-05 12:30:00,22.64,22.67,22.63,22.63,44300.0,17.0677,17.0903,17.0601,17.0601,44300.0
2010-03-05 12:35:00,22.63,22.68,22.63,22.68,26800.0,17.0601,17.0978,17.0601,17.0978,26800.0
2010-03-05 12:40:00,22.67,22.71,22.66,22.68,21300.0,17.0903,17.1205,17.0828,17.0978,21300.0
2010-03-05 12:45:00,22.68,22.68,22.64,22.68,21600.0,17.0978,17.0978,17.0677,17.0978,21600.0
2010-03-05 12:50:00,22.68,22.7,22.67,22.68,18700.0,17.0978,17.1129,17.0903,17.0978,18700.0
2010-03-05 12:55:00,22.69,22.73,22.69,22.7,23400.0,17.1054,17.1355,17.1054,17.1129,23400.0
2010-03-05 13:00:00,22.7,22.71,22.69,22.69,11300.0,17.1129,17.1205,17.1054,17.1054,11300.0
2010-03-05 13:05:00,22.69,22.7,22.68,22.68,20700.0,17.1054,17.1129,17.0978,17.0978,20700.0
2010-03-05 13:10:00,22.68,22.69,22.68,22.68,33600.0,17.0978,17.1054,17.0978,17.0978,33600.0
2010-03-05 13:15:00,22.68,22.69,22.65,22.67,77200.0,17.0978,17.1054,17.0752,17.0903,77200.0
2010-03-05 13:20:00,22.67,22.69,22.67,22.67,40100.0,17.0903,17.1054,17.0903,17.0903,40100.0
2010-03-05 13:25:00,22.67,22.7,22.65,22.7,92500.0,17.0903,17.1129,17.0752,17.1129,92500.0
2010-03-05 13:30:00,22.7,22.73,22.7,22.72,20000.0,17.1129,17.1355,17.1129,17.128,20000.0
2010-03-05 13:35:00,22.71,22.74,22.71,22.73,32000.0,17.1205,17.1431,17.1205,17.1355,32000.0
2010-03-05 13:40:00,22.73,22.76,22.72,22.76,24900.0,17.1355,17.1582,17.128,17.1582,24900.0
2010-03-05 13:45:00,22.75,22.76,22.74,22.75,22400.0,17.1506,17.1582,17.1431,17.1506,22400.0
2010-03-05 13:50:00,22.75,22.76,22.72,22.72,45100.0,17.1506,17.1582,17.128,17.128,45100.0
2010-03-05 13:55:00,22.73,22.75,22.71,22.75,50200.0,17.1355,17.1506,17.1205,17.1506,50200.0
2010-03-05 14:00:00,22.75,22.77,22.73,22.73,46900.0,17.1506,17.1657,17.1355,17.1355,46900.0
2010-03-05 14:05:00,22.73,22.77,22.73,22.76,20900.0,17.1355,17.1657,17.1355,17.1582,20900.0
2010-03-05 14:10:00,22.76,22.76,22.73,22.73,23100.0,17.1582,17.1582,17.1355,17.1355,23100.0
2010-03-05 14:15:00,22.73,22.74,22.73,22.74,11800.0,17.1355,17.1431,17.1355,17.1431,11800.0
2010-03-05 14:20:00,22.74,22.75,22.72,22.75,52200.0,17.1431,17.1506,17.128,17.1506,52200.0
2010-03-05 14:25:00,22.74,22.75,22.73,22.75,24400.0,17.1431,17.1506,17.1355,17.1506,24400.0
2010-03-05 14:30:00,22.75,22.82,22.74,22.79,90800.0,17.1506,17.2034,17.1431,17.1808,90800.0
2010-03-05 14:35:00,22.79,22.8,22.79,22.8,13500.0,17.1808,17.1883,17.1808,17.1883,13500.0
2010-03-05 14:40:00,22.8,22.87,22.8,22.86,80200.0,17.1883,17.2411,17.1883,17.2335,80200.0
2010-03-05 14:45:00,22.87,22.92,22.86,22.89,78100.0,17.2411,17.2788,17.2335,17.2562,78100.0
2010-03-05 14:50:00,22.9,22.9,22.86,22.87,42900.0,17.2637,17.2637,17.2335,17.2411,42900.0
2010-03-05 14:55:00,22.88,22.9,22.87,22.9,50500.0,17.2486,17.2637,17.2411,17.2637,50500.0
2010-03-05 15:00:00,22.89,22.98,22.89,22.96,166900.0,17.2562,17.324,17.2562,17.3089,166900.0
2010-03-05 15:05:00,22.96,23.02,22.95,23.0,172400.0,17.3089,17.3542,17.3014,17.3391,172400.0
2010-03-05 15:10:00,23.0,23.01,23.0,23.0,116800.0,17.3391,17.3466,17.3391,17.3391,116800.0
2010-03-05 15:15:00,23.0,23.01,22.96,23.0,166000.0,17.3391,17.3466,17.3089,17.3391,166000.0
2010-03-05 15:20:00,22.99,23.0,22.96,22.96,78300.0,17.3315,17.3391,17.3089,17.3089,78300.0
2010-03-05 15:25:00,22.96,22.97,22.89,22.89,126600.0,17.3089,17.3165,17.2562,17.2562,126600.0
2010-03-05 15:30:00,22.89,22.91,22.87,22.89,106800.0,17.2562,17.2712,17.2411,17.2562,106800.0
2010-03-05 15:35:00,22.88,22.9,22.88,22.88,146000.0,17.2486,17.2637,17.2486,17.2486,146000.0
2010-03-05 15:40:00,22.88,22.9,22.86,22.88,144900.0,17.2486,17.2637,17.2335,17.2486,144900.0
2010-03-05 15:45:00,22.88,22.88,22.86,22.86,107100.0,17.2486,17.2486,17.2335,17.2335,107100.0
2010-03-05 15:50:00,22.86,22.91,22.86,22.91,141000.0,17.2335,17.2712,17.2335,17.2712,141000.0
2010-03-05 15:55:00,22.91,22.92,22.82,22.82,548300.0,17.2712,17.2788,17.2034,17.2034,548300.0
2010-03-08 09:30:00,22.8,22.81,22.75,22.8,13200.0,17.1883,17.1958,17.1506,17.1883,13200.0
2010-03-08 09:35:00,22.8,22.81,22.78,22.79,37300.0,17.1883,17.1958,17.1732,17.1808,37300.0
2010-03-08 09:40:00,22.78,22.82,22.78,22.78,25400.0,17.1732,17.2034,17.1732,17.1732,25400.0
2010-03-08 09:45:00,22.77,22.77,22.7,22.74,19500.0,17.1657,17.1657,17.1129,17.1431,19500.0
2010-03-08 09:50:00,22.73,22.78,22.73,22.77,18600.0,17.1355,17.1732,17.1355,17.1657,18600.0
2010-03-08 09:55:00,22.77,22.8,22.76,22.76,20000.0,17.1657,17.1883,17.1582,17.1582,20000.0
2010-03-08 10:00:00,22.76,22.8,22.74,22.79,50000.0,17.1582,17.1883,17.1431,17.1808,50000.0
2010-03-08 10:05:00,22.78,22.83,22.77,22.82,53500.0,17.1732,17.2109,17.1657,17.2034,53500.0
2010-03-08 10:10:00,22.81,22.85,22.8,22.81,29500.0,17.1958,17.226,17.1883,17.1958,29500.0
2010-03-08 10:15:00,22.81,22.83,22.81,22.83,39200.0,17.1958,17.2109,17.1958,17.2109,39200.0
2010-03-08 10:20:00,22.83,22.89,22.81,22.89,34200.0,17.2109,17.2562,17.1958,17.2562,34200.0
2010-03-08 10:25:00,22.88,22.91,22.87,22.87,17000.0,17.2486,17.2712,17.2411,17.2411,17000.0
2010-03-08 10:30:00,22.87,22.89,22.81,22.84,24400.0,17.2411,17.2562,17.1958,17.2185,24400.0
2010-03-08 10:35:00,22.84,22.9,22.84,22.86,40300.0,17.2185,17.2637,17.2185,17.2335,40300.0
2010-03-08 10:40:00,22.87,22.9,22.85,22.9,29000.0,17.2411,17.2637,17.226,17.2637,29000.0
2010-03-08 10:45:00,22.9,22.91,22.87,22.9,20800.0,17.2637,17.2712,17.2411,17.2637,20800.0
2010-03-08 10:50:00,22.9,22.9,22.89,22.89,21200.0,17.2637,17.2637,17.2562,17.2562,21200.0
2010-03-08 10:55:00,22.89,22.9,22.88,22.89,9500.0,17.2562,17.2637,17.2486,17.2562,9500.0
2010-03-08 11:00:00,22.9,22.9,22.84,22.84,24400.0,17.2637,17.2637,17.2185,17.2185,24400.0
2010-03-08 11:05:00,22.84,22.87,22.81,22.85,51700.0,17.2185,17.2411,17.1958,17.226,51700.0
2010-03-08 11:10:00,22.86,22.86,22.85,22.86,9300.0,17.2335,17.2335,17.226,17.2335,9300.0
2010-03-08 11:15:00,22.86,22.87,22.81,22.81,20500.0,17.2335,17.2411,17.1958,17.1958,20500.0
2010-03-08 11:20:00,22.82,22.82,22.78,22.78,18000.0,17.2034,17.2034,17.1732,17.1732,18000.0
2010-03-08 11:25:00,22.78,22.82,22.75,22.76,26600.0,17.1732,17.2034,17.1506,17.1582,26600.0
2010-03-08 11:30:00,22.76,22.82,22.76,22.8,30800.0,17.1582,17.2034,17.1582,17.1883,30800.0
2010-03-08 11:35:00,22.81,22.86,22.81,22.86,25300.0,17.1958,17.2335,17.1958,17.2335,25300.0
2010-03-08 11:40:00,22.86,22.89,22.86,22.89,11500.0,17.2335,17.2562,17.2335,17.2562,11500.0
2010-03-08 11:45:00,22.88,22.9,22.85,22.85,22600.0,17.2486,17.2637,17.226,17.226,22600.0
2010-03-08 11:50:00,22.84,22.85,22.83,22.84,11100.0,17.2185,17.226,17.2109,17.2185,11100.0
2010-03-08 11:55:00,22.85,22.88,22.84,22.87,13800.0,17.226,17.2486,17.2185,17.2411,13800.0
2010-03-08 12:00:00,22.86,22.86,22.8,22.83,16100.0,17.2335,17.2335,17.1883,17.2109,16100.0
2010-03-08 12:05:00,22.84,22.86,22.83,22.86,10600.0,17.2185,17.2335,17.2109,17.2335,10600.0
2010-03-08 12:10:00,22.85,22.87,22.85,22.87,12200.0,17.226,17.2411,17.226,17.2411,12200.0
2010-03-08 12:15:00,22.87,22.88,22.86,22.86,8600.0,17.2411,17.2486,17.2335,17.2335,8600.0
2010-03-08 12:20:00,22.87,22.9,22.86,22.87,19000.0,17.2411,17.2637,17.2335,17.2411,19000.0
2010-03-08 12:25:00,22.87,22.92,22.87,22.92,28600.0,17.2411,17.2788,17.2411,17.2788,28600.0
2010-03-08 12:30:00,22.91,22.91,22.89,22.89,11000.0,17.2712,17.2712,17.2562,17.2562,11000.0
2010-03-08 12:35:00,22.89,22.92,22.89,22.91,11000.0,17.2562,17.2788,17.2562,17.2712,11000.0
2010-03-08 12:40:00,22.91,22.92,22.91,22.92,10100.0,17.2712,17.2788,17.2712,17.2788,10100.0
2010-03-08 12:45:00,22.91,22.91,22.89,22.91,7700.0,17.2712,17.2712,17.2562,17.2712,7700.0
2010-03-08 12:50:00,22.92,22.95,22.91,22.94,13900.0,17.2788,17.3014,17.2712,17.2938,13900.0
2010-03-08 12:55:00,22.93,22.95,22.93,22.95,18800.0,17.2863,17.3014,17.2863,17.3014,18800.0
2010-03-08 13:00:00,22.95,22.98,22.95,22.98,13300.0,17.3014,17.324,17.3014,17.324,13300.0
2010-03-08 13:05:00,22.98,22.98,22.97,22.97,4700.0,17.324,17.324,17.3165,17.3165,4700.0
2010-03-08 13:10:00,22.97,23.0,22.97,22.98,20300.0,17.3165,17.3391,17.3165,17.324,20300.0
2010-03-08 13:15:00,22.98,23.0,22.97,22.98,14200.0,17.324,17.3391,17.3165,17.324,14200.0
2010-03-08 13:20:00,22.97,23.03,22.97,22.99,15700.0,17.3165,17.3617,17.3165,17.3315,15700.0
2010-03-08 13:25:00,23.0,23.02,22.99,23.01,9800.0,17.3391,17.3542,17.3315,17.3466,9800.0
2010-03-08 13:30:00,23.01,23.02,23.0,23.0,10900.0,17.3466,17.3542,17.3391,17.3391,10900.0
2010-03-08 13:35:00,23.0,23.0,22.98,23.0,18900.0,17.3391,17.3391,17.324,17.3391,18900.0
2010-03-08 13:40:00,23.0,23.0,22.97,22.98,27800.0,17.3391,17.3391,17.3165,17.324,27800.0
2010-03-08 13:45:00,22.97,22.97,22.95,22.96,5400.0,17.3165,17.3165,17.3014,17.3089,5400.0
2010-03-08 13:50:00,22.95,22.97,22.94,22.94,10100.0,17.3014,17.3165,17.2938,17.2938,10100.0
2010-03-08 13:55:00,22.94,22.96,22.94,22.95,17700.0,17.2938,17.3089,17.2938,17.3014,17700.0
2010-03-08 14:00:00,22.95,22.97,22.94,22.94,9200.0,17.3014,17.3165,17.2938,17.2938,9200.0
2010-03-08 14:05:00,22.94,22.95,22.94,22.94,2100.0,17.2938,17.3014,17.2938,17.2938,2100.0
2010-03-08 14:10:00,22.94,22.96,22.94,22.94,14100.0,17.2938,17.3089,17.2938,17.2938,14100.0
2010-03-08 14:15:00,22.94,22.98,22.91,22.98,40200.0,17.2938,17.324,17.2712,17.324,40200.0
2010-03-08 14:20:00,22.98,22.98,22.94,22.95,17700.0,17.324,17.324,17.2938,17.3014,17700.0
2010-03-08 14:25:00,22.95,22.98,22.95,22.98,7800.0,17.3014,17.324,17.3014,17.324,7800.0
2010-03-08 14:30:00,22.98,22.99,22.96,22.96,11000.0,17.324,17.3315,17.3089,17.3089,11000.0
2010-03-08 14:35:00,22.96,22.97,22.96,22.96,2800.0,17.3089,17.3165,17.3089,17.3089,2800.0
2010-03-08 14:40:00,22.97,22.97,22.94,22.94,7500.0,17.3165,17.3165,17.2938,17.2938,7500.0
2010-03-08 14:45:00,22.94,22.95,22.94,22.94,3100.0,17.2938,17.3014,17.2938,17.2938,3100.0
2010-03-08 14:50:00,22.94,22.96,22.94,22.95,19100.0,17.2938,17.3089,17.2938,17.3014,19100.0
2010-03-08 14:55:00,22.96,22.99,22.95,22.98,33100.0,17.3089,17.3315,17.3014,17.324,33100.0
2010-03-08 15:00:00,22.98,22.98,22.97,22.97,8100.0,17.324,17.324,17.3165,17.3165,8100.0
2010-03-08 15:05:00,22.97,23.0,22.97,22.98,37400.0,17.3165,17.3391,17.3165,17.324,37400.0
2010-03-08 15:10:00,22.98,22.99,22.95,22.95,22800.0,17.324,17.3315,17.3014,17.3014,22800.0
2010-03-08 15:15:00,22.95,23.0,22.95,23.0,41000.0,17.3014,17.3391,17.3014,17.3391,41000.0
2010-03-08 15:20:00,23.0,23.0,22.96,22.96,21000.0,17.3391,17.3391,17.3089,17.3089,21000.0
2010-03-08 15:25:00,22.97,22.99,22.96,22.99,21000.0,17.3165,17.3315,17.3089,17.3315,21000.0
2010-03-08 15:30:00,22.98,22.99,22.97,22.97,27300.0,17.324,17.3315,17.3165,17.3165,27300.0
2010-03-08 15:35:00,22.97,22.98,22.93,22.96,60900.0,17.3165,17.324,17.2863,17.3089,60900.0
2010-03-08 15:40:00,22.96,22.97,22.92,22.93,53000.0,17.3089,17.3165,17.2788,17.2863,53000.0
2010-03-08 15:45:00,22.94,22.96,22.93,22.93,70400.0,17.2938,17.3089,17.2863,17.2863,70400.0
2010-03-08 15:50:00,22.93,22.94,22.91,22.91,52300.0,17.2863,17.2938,17.2712,17.2712,52300.0
2010-03-08 15:55:00,22.91,22.92,22.9,22.91,95500.0,17.2712,17.2788,17.2637,17.2712,95500.0
2010-03-09 09:30:00,22.83,22.83,22.73,22.77,15400.0,17.2109,17.2109,17.1355,17.1657,15400.0
2010-03-09 09:35:00,22.79,22.81,22.73,22.78,23900.0,17.1808,17.1958,17.1355,17.1732,23900.0
2010-03-09 09:40:00,22.78,22.79,22.75,22.75,20100.0,17.1732,17.1808,17.1506,17.1506,20100.0
2010-03-09 09:45:00,22.75,22.78,22.72,22.74,14900.0,17.1506,17.1732,17.128,17.1431,14900.0
2010-03-09 09:50:00,22.75,22.77,22.74,22.77,13900.0,17.1506,17.1657,17.1431,17.1657,13900.0
2010-03-09 09:55:00,22.77,22.79,22.74,22.78,17200.0,17.1657,17.1808,17.1431,17.1732,17200.0
2010-03-09 10:00:00,22.77,22.77,22.73,22.75,14600.0,17.1657,17.1657,17.1355,17.1506,14600.0
2010-03-09 10:05:00,22.77,22.86,22.76,22.85,30000.0,17.1657,17.2335,17.1582,17.226,30000.0
2010-03-09 10:10:00,22.85,22.89,22.84,22.85,22000.0,17.226,17.2562,17.2185,17.226,22000.0
2010-03-09 10:15:00,22.86,22.92,22.86,22.92,11100.0,17.2335,17.2788,17.2335,17.2788,11100.0
2010-03-09 10:20:00,22.92,22.93,22.9,22.9,18900.0,17.2788,17.2863,17.2637,17.2637,18900.0
2010-03-09 10:25:00,22.9,22.93,22.89,22.89,17800.0,17.2637,17.2863,17.2562,17.2562,17800.0
2010-03-09 10:30:00,22.88,22.94,22.88,22.94,32700.0,17.2486,17.2938,17.2486,17.2938,32700.0
2010-03-09 10:35:00,22.94,22.96,22.93,22.95,27000.0,17.2938,17.3089,17.2863,17.3014,27000.0
2010-03-09 10:40:00,22.95,22.97,22.94,22.95,37300.0,17.3014,17.3165,17.2938,17.3014,37300.0
2010-03-09 10:45:00,22.95,22.97,22.89,22.89,51000.0,17.3014,17.3165,17.2562,17.2562,51000.0
2010-03-09 10:50:00,22.89,22.93,22.89,22.9,36800.0,17.2562,17.2863,17.2562,17.2637,36800.0
2010-03-09 10:55:00,22.91,22.98,22.9,22.97,29700.0,17.2712,17.324,17.2637,17.3165,29700.0
2010-03-09 11:00:00,22.96,22.97,22.9,22.91,43400.0,17.3089,17.3165,17.2637,17.2712,43400.0
2010-03-09 11:05:00,22.91,22.92,22.85,22.85,54700.0,17.2712,17.2788,17.226,17.226,54700.0
2010-03-09 11:10:00,22.86,22.89,22.85,22.88,20400.0,17.2335,17.2562,17.226,17.2486,20400.0
2010-03-09 11:15:00,22.88,22.88,22.83,22.83,46200.0,17.2486,17.2486,17.2109,17.2109,46200.0
2010-03-09 11:20:00,22.84,22.86,22.83,22.83,13300.0,17.2185,17.2335,17.2109,17.2109,13300.0
2010-03-09 11:25:00,22.83,22.84,22.79,22.83,26400.0,17.2109,17.2185,17.1808,17.2109,26400.0
2010-03-09 11:30:00,22.82,22.82,22.78,22.78,36000.0,17.2034,17.2034,17.1732,17.1732,36000.0
2010-03-09 11:35:00,22.77,22.81,22.77,22.79,18000.0,17.1657,17.1958,17.1657,17.1808,18000.0
2010-03-09 11:40:00,22.79,22.8,22.73,22.73,32600.0,17.1808,17.1883,17.1355,17.1355,32600.0
2010-03-09 11:45:00,22.74,22.78,22.74,22.77,40900.0,17.1431,17.1732,17.1431,17.1657,40900.0
2010-03-09 11:50:00,22.78,22.83,22.77,22.82,47600.0,17.1732,17.2109,17.1657,17.2034,47600.0
2010-03-09 11:55:00,22.82,22.83,22.8,22.82,34100.0,17.2034,17.2109,17.1883,17.2034,34100.0
2010-03-09 12:00:00,22.82,22.82,22.78,22.82,27100.0,17.2034,17.2034,17.1732,17.2034,27100.0
2010-03-09 12:05:00,22.81,22.83,22.78,22.78,21900.0,17.1958,17.2109,17.1732,17.1732,21900.0
2010-03-09 12:10:00,22.78,22.78,22.76,22.77,28200.0,17.1732,17.1732,17.1582,17.1657,28200.0
2010-03-09 12:15:00,22.77,22.78,22.77,22.78,9700.0,17.1657,17.1732,17.1657,17.1732,9700.0
2010-03-09 12:20:00,22.78,22.79,22.76,22.78,55400.0,17.1732,17.1808,17.1582,17.1732,55400.0
2010-03-09 12:25:00,22.79,22.79,22.75,22.75,28700.0,17.1808,17.1808,17.1506,17.1506,28700.0
2010-03-09 12:30:00,22.76,22.77,22.74,22.76,18000.0,17.1582,17.1657,17.1431,17.1582,18000.0
2010-03-09 12:35:00,22.76,22.77,22.75,22.76,18700.0,17.1582,17.1657,17.1506,17.1582,18700.0
2010-03-09 12:40:00,22.76,22.76,22.73,22.73,11100.0,17.1582,17.1582,17.1355,17.1355,11100.0
2010-03-09 12:45:00,22.73,22.74,22.73,22.73,9600.0,17.1355,17.1431,17.1355,17.1355,9600.0
2010-03-09 12:50:00,22.73,22.75,22.73,22.75,12600.0,17.1355,17.1506,17.1355,17.1506,12600.0
2010-03-09 12:55:00,22.75,22.78,22.74,22.78,25600.0,17.1506,17.1732,17.1431,17.1732,25600.0
2010-03-09 13:00:00,22.77,22.78,22.76,22.77,16100.0,17.1657,17.1732,17.1582,17.1657,16100.0
2010-03-09 13:05:00,22.78,22.78,22.75,22.77,42100.0,17.1732,17.1732,17.1506,17.1657,42100.0
2010-03-09 13:10:00,22.78,22.79,22.76,22.76,14000.0,17.1732,17.1808,17.1582,17.1582,14000.0
2010-03-09 13:15:00,22.77,22.78,22.75,22.78,39700.0,17.1657,17.1732,17.1506,17.1732,39700.0
2010-03-09 13:20:00,22.78,22.78,22.77,22.78,32300.0,17.1732,17.1732,17.1657,17.1732,32300.0
2010-03-09 13:25:00,22.78,22.78,22.76,22.78,25900.0,17.1732,17.1732,17.1582,17.1732,25900.0
2010-03-09 13:30:00,22.78,22.81,22.77,22.8,27300.0,17.1732,17.1958,17.1657,17.1883,27300.0
2010-03-09 13:35:00,22.8,22.82,22.78,22.79,17400.0,17.1883,17.2034,17.1732,17.1808,17400.0
2010-03-09 13:40:00,22.79,22.81,22.76,22.76,36000.0,17.1808,17.1958,17.1582,17.1582,36000.0
2010-03-09 13:45:00,22.76,22.82,22.76,22.8,24000.0,17.1582,17.2034,17.1582,17.1883,24000.0
2010-03-09 13:50:00,22.79,22.81,22.79,22.79,17500.0,17.1808,17.1958,17.1808,17.1808,17500.0
2010-03-09 13:55:00,22.8,22.8,22.78,22.78,5400.0,17.1883,17.1883,17.1732,17.1732,5400.0
2010-03-09 14:00:00,22.79,22.82,22.79,22.8,29600.0,17.1808,17.2034,17.1808,17.1883,29600.0
2010-03-09 14:05:00,22.8,22.82,22.78,22.82,17100.0,17.1883,17.2034,17.1732,17.2034,17100.0
2010-03-09 14:10:00,22.83,22.83,22.81,22.81,4900.0,17.2109,17.2109,17.1958,17.1958,4900.0
2010-03-09 14:15:00,22.81,22.81,22.78,22.79,23400.0,17.1958,17.1958,17.1732,17.1808,23400.0
2010-03-09 14:20:00,22.79,22.8,22.78,22.79,16000.0,17.1808,17.1883,17.1732,17.1808,16000.0
2010-03-09 14:25:00,22.8,22.8,22.77,22.78,22600.0,17.1883,17.1883,17.1657,17.1732,22600.0
2010-03-09 14:30:00,22.79,22.79,22.77,22.78,65700.0,17.1808,17.1808,17.1657,17.1732,65700.0
2010-03-09 14:35:00,22.78,22.79,22.77,22.78,29700.0,17.1732,17.1808,17.1657,17.1732,29700.0
2010-03-09 14:40:00,22.78,22.8,22.78,22.78,34600.0,17.1732,17.1883,17.1732,17.1732,34600.0
2010-03-09 14:45:00,22.78,22.79,22.77,22.79,31700.0,17.1732,17.1808,17.1657,17.1808,31700.0
2010-03-09 14:50:00,22.79,22.8,22.77,22.78,43000.0,17.1808,17.1883,17.1657,17.1732,43000.0
2010-03-09 14:55:00,22.79,22.8,22.77,22.77,41200.0,17.1808,17.1883,17.1657,17.1657,41200.0
2010-03-09 15:00:00,22.78,22.82,22.78,22.8,19200.0,17.1732,17.2034,17.1732,17.1883,19200.0
2010-03-09 15:05:00,22.8,22.8,22.78,22.8,30300.0,17.1883,17.1883,17.1732,17.1883,30300.0
2010-03-09 15:10:00,22.8,22.8,22.77,22.77,47200.0,17.1883,17.1883,17.1657,17.1657,47200.0
2010-03-09 15:15:00,22.76,22.78,22.75,22.76,27500.0,17.1582,17.1732,17.1506,17.1582,27500.0
2010-03-09 15:20:00,22.76,22.77,22.74,22.75,19500.0,17.1582,17.1657,17.1431,17.1506,19500.0
2010-03-09 15:25:00,22.75,22.77,22.73,22.75,41800.0,17.1506,17.1657,17.1355,17.1506,41800.0
2010-03-09 15:30:00,22.75,22.76,22.75,22.76,20600.0,17.1506,17.1582,17.1506,17.1582,20600.0
2010-03-09 15:35:00,22.75,22.8,22.75,22.79,38000.0,17.1506,17.1883,17.1506,17.1808,38000.0
2010-03-09 15:40:00,22.79,22.8,22.78,22.78,31100.0,17.1808,17.1883,17.1732,17.1732,31100.0
2010-03-09 15:45:00,22.78,22.79,22.77,22.77,45800.0,17.1732,17.1808,17.1657,17.1657,45800.0
2010-03-09 15:50:00,22.77,22.79,22.77,22.77,51300.0,17.1657,17.1808,17.1657,17.1657,51300.0
2010-03-09 15:55:00,22.77,22.78,22.76,22.76,73400.0,17.1657,17.1732,17.1582,17.1582,73400.0
2010-03-10 09:30:00,22.7,22.82,22.7,22.82,19300.0,17.1129,17.2034,17.1129,17.2034,19300.0
2010-03-10 09:35:00,22.82,22.82,22.69,22.73,31900.0,17.2034,17.2034,17.1054,17.1355,31900.0
2010-03-10 09:40:00,22.73,22.77,22.69,22.75,28300.0,17.1355,17.1657,17.1054,17.1506,28300.0
2010-03-10 09:45:00,22.75,22.78,22.74,22.78,20500.0,17.1506,17.1732,17.1431,17.1732,20500.0
2010-03-10 09:50:00,22.78,22.8,22.76,22.78,28900.0,17.1732,17.1883,17.1582,17.1732,28900.0
2010-03-10 09:55:00,22.78,22.78,22.71,22.72,30600.0,17.1732,17.1732,17.1205,17.128,30600.0
2010-03-10 10:00:00,22.71,22.75,22.7,22.74,15000.0,17.1205,17.1506,17.1129,17.1431,15000.0
2010-03-10 10:05:00,22.74,22.78,22.73,22.76,32000.0,17.1431,17.1732,17.1355,17.1582,32000.0
2010-03-10 10:10:00,22.76,22.77,22.74,22.75,17300.0,17.1582,17.1657,17.1431,17.1506,17300.0
2010-03-10 10:15:00,22.75,22.75,22.7,22.72,16000.0,17.1506,17.1506,17.1129,17.128,16000.0
2010-03-10 10:20:00,22.73,22.79,22.73,22.75,45800.0,17.1355,17.1808,17.1355,17.1506,45800.0
2010-03-10 10:25:00,22.75,22.77,22.74,22.75,16900.0,17.1506,17.1657,17.1431,17.1506,16900.0
2010-03-10 10:30:00,22.76,22.76,22.73,22.73,23300.0,17.1582,17.1582,17.1355,17.1355,23300.0
2010-03-10 10:35:00,22.74,22.76,22.73,22.73,14200.0,17.1431,17.1582,17.1355,17.1355,14200.0
2010-03-10 10:40:00,22.73,22.78,22.73,22.77,16600.0,17.1355,17.1732,17.1355,17.1657,16600.0
2010-03-10 10:45:00,22.77,22.78,22.75,22.77,41800.0,17.1657,17.1732,17.1506,17.1657,41800.0
2010-03-10 10:50:00,22.77,22.83,22.76,22.83,29900.0,17.1657,17.2109,17.1582,17.2109,29900.0
2010-03-10 10:55:00,22.83,22.83,22.77,22.77,18800.0,17.2109,17.2109,17.1657,17.1657,18800.0
2010-03-10 11:00:00,22.78,22.8,22.77,22.79,24300.0,17.1732,17.1883,17.1657,17.1808,24300.0
2010-03-10 11:05:00,22.79,22.8,22.77,22.8,12300.0,17.1808,17.1883,17.1657,17.1883,12300.0
2010-03-10 11:10:00,22.8,22.82,22.74,22.75,55900.0,17.1883,17.2034,17.1431,17.1506,55900.0
2010-03-10 11:15:00,22.75,22.76,22.73,22.76,20300.0,17.1506,17.1582,17.1355,17.1582,20300.0
2010-03-10 11:20:00,22.76,22.8,22.76,22.77,10800.0,17.1582,17.1883,17.1582,17.1657,10800.0
2010-03-10 11:25:00,22.77,22.81,22.77,22.8,12100.0,17.1657,17.1958,17.1657,17.1883,12100.0
2010-03-10 11:30:00,22.81,22.81,22.75,22.77,17300.0,17.1958,17.1958,17.1506,17.1657,17300.0
2010-03-10 11:35:00,22.77,22.83,22.77,22.77,21900.0,17.1657,17.2109,17.1657,17.1657,21900.0
2010-03-10 11:40:00,22.77,22.77,22.72,22.73,41500.0,17.1657,17.1657,17.128,17.1355,41500.0
2010-03-10 11:45:00,22.73,22.74,22.72,22.73,23000.0,17.1355,17.1431,17.128,17.1355,23000.0
2010-03-10 11:50:00,22.73,22.75,22.73,22.74,9000.0,17.1355,17.1506,17.1355,17.1431,9000.0
2010-03-10 11:55:00,22.74,22.77,22.74,22.76,6000.0,17.1431,17.1657,17.1431,17.1582,6000.0
2010-03-10 12:00:00,22.74,22.79,22.73,22.78,17400.0,17.1431,17.1808,17.1355,17.1732,17400.0
2010-03-10 12:05:00,22.77,22.78,22.73,22.73,13000.0,17.1657,17.1732,17.1355,17.1355,13000.0
2010-03-10 12:10:00,22.73,22.75,22.7,22.72,80400.0,17.1355,17.1506,17.1129,17.128,80400.0
2010-03-10 12:15:00,22.72,22.74,22.7,22.74,18300.0,17.128,17.1431,17.1129,17.1431,18300.0
2010-03-10 12:20:00,22.74,22.76,22.71,22.71,11000.0,17.1431,17.1582,17.1205,17.1205,11000.0
2010-03-10 12:25:00,22.71,22.72,22.65,22.65,28800.0,17.1205,17.128,17.0752,17.0752,28800.0
2010-03-10 12:30:00,22.65,22.69,22.62,22.69,29200.0,17.0752,17.1054,17.0526,17.1054,29200.0
2010-03-10 12:35:00,22.69,22.75,22.69,22.75,35500.0,17.1054,17.1506,17.1054,17.1506,35500.0
2010-03-10 12:40:00,22.75,22.76,22.68,22.69,34800.0,17.1506,17.1582,17.0978,17.1054,34800.0
2010-03-10 12:45:00,22.7,22.71,22.69,22.69,19600.0,17.1129,17.1205,17.1054,17.1054,19600.0
2010-03-10 12:50:00,22.69,22.69,22.66,22.67,27100.0,17.1054,17.1054,17.0828,17.0903,27100.0
2010-03-10 12:55:00,22.67,22.7,22.67,22.67,23300.0,17.0903,17.1129,17.0903,17.0903,23300.0
2010-03-10 13:00:00,22.68,22.7,22.67,22.7,11100.0,17.0978,17.1129,17.0903,17.1129,11100.0
2010-03-10 13:05:00,22.7,22.7,22.66,22.67,31500.0,17.1129,17.1129,17.0828,17.0903,31500.0
2010-03-10 13:10:00,22.68,22.69,22.66,22.67,24700.0,17.0978,17.1054,17.0828,17.0903,24700.0
2010-03-10 13:15:00,22.68,22.72,22.67,22.69,29000.0,17.0978,17.128,17.0903,17.1054,29000.0
2010-03-10 13:20:00,22.68,22.7,22.66,22.68,23800.0,17.0978,17.1129,17.0828,17.0978,23800.0
2010-03-10 13:25:00,22.67,22.71,22.62,22.62,49500.0,17.0903,17.1205,17.0526,17.0526,49500.0
2010-03-10 13:30:00,22.62,22.66,22.62,22.66,15700.0,17.0526,17.0828,17.0526,17.0828,15700.0
2010-03-10 13:35:00,22.66,22.67,22.6,22.61,30600.0,17.0828,17.0903,17.0375,17.0451,30600.0
2010-03-10 13:40:00,22.61,22.62,22.59,22.6,44700.0,17.0451,17.0526,17.03,17.0375,44700.0
2010-03-10 13:45:00,22.6,22.6,22.56,22.56,28800.0,17.0375,17.0375,17.0074,17.0074,28800.0
2010-03-10 13:50:00,22.57,22.61,22.57,22.58,35200.0,17.0149,17.0451,17.0149,17.0225,35200.0
2010-03-10 13:55:00,22.59,22.61,22.58,22.59,10900.0,17.03,17.0451,17.0225,17.03,10900.0
2010-03-10 14:00:00,22.59,22.63,22.59,22.63,13100.0,17.03,17.0601,17.03,17.0601,13100.0
2010-03-10 14:05:00,22.63,22.68,22.63,22.68,57200.0,17.0601,17.0978,17.0601,17.0978,57200.0
2010-03-10 14:10:00,22.69,22.7,22.68,22.69,66100.0,17.1054,17.1129,17.0978,17.1054,66100.0
2010-03-10 14:15:00,22.69,22.71,22.69,22.71,6600.0,17.1054,17.1205,17.1054,17.1205,6600.0
2010-03-10 14:20:00,22.71,22.75,22.71,22.74,31700.0,17.1205,17.1506,17.1205,17.1431,31700.0
2010-03-10 14:25:00,22.74,22.75,22.73,22.75,70500.0,17.1431,17.1506,17.1355,17.1506,70500.0
2010-03-10 14:30:00,22.75,22.81,22.74,22.77,125300.0,17.1506,17.1958,17.1431,17.1657,125300.0
2010-03-10 14:35:00,22.77,22.78,22.77,22.77,10600.0,17.1657,17.1732,17.1657,17.1657,10600.0
2010-03-10 14:40:00,22.78,22.8,22.77,22.77,30200.0,17.1732,17.1883,17.1657,17.1657,30200.0
2010-03-10 14:45:00,22.77,22.78,22.76,22.78,12100.0,17.1657,17.1732,17.1582,17.1732,12100.0
2010-03-10 14:50:00,22.78,22.79,22.74,22.75,21300.0,17.1732,17.1808,17.1431,17.1506,21300.0
2010-03-10 14:55:00,22.75,22.75,22.7,22.7,20900.0,17.1506,17.1506,17.1129,17.1129,20900.0
2010-03-10 15:00:00,22.7,22.72,22.69,22.71,40600.0,17.1129,17.128,17.1054,17.1205,40600.0
2010-03-10 15:05:00,22.71,22.72,22.7,22.7,31300.0,17.1205,17.128,17.1129,17.1129,31300.0
2010-03-10 15:10:00,22.7,22.72,22.7,22.71,30500.0,17.1129,17.128,17.1129,17.1205,30500.0
2010-03-10 15:15:00,22.71,22.71,22.67,22.67,33300.0,17.1205,17.1205,17.0903,17.0903,33300.0
2010-03-10 15:20:00,22.67,22.71,22.67,22.69,41800.0,17.0903,17.1205,17.0903,17.1054,41800.0
2010-03-10 15:25:00,22.69,22.69,22.67,22.68,107600.0,17.1054,17.1054,17.0903,17.0978,107600.0
2010-03-10 15:30:00,22.68,22.69,22.63,22.64,109100.0,17.0978,17.1054,17.0601,17.0677,109100.0
2010-03-10 15:35:00,22.64,22.65,22.61,22.65,59500.0,17.0677,17.0752,17.0451,17.0752,59500.0
2010-03-10 15:40:00,22.66,22.66,22.64,22.65,36300.0,17.0828,17.0828,17.0677,17.0752,36300.0
2010-03-10 15:45:00,22.65,22.67,22.64,22.65,67500.0,17.0752,17.0903,17.0677,17.0752,67500.0
2010-03-10 15:50:00,22.65,22.69,22.64,22.66,148800.0,17.0752,17.1054,17.0677,17.0828,148800.0
2010-03-10 15:55:00,22.66,22.67,22.64,22.65,217500.0,17.0828,17.0903,17.0677,17.0752,217500.0
2010-03-11 09:30:00,22.56,22.66,22.52,22.63,29500.0,17.0074,17.0828,16.9772,17.0601,29500.0
2010-03-11 09:35:00,22.63,22.67,22.55,22.57,41900.0,17.0601,17.0903,16.9998,17.0149,41900.0
2010-03-11 09:40:00,22.57,22.65,22.57,22.6,30500.0,17.0149,17.0752,17.0149,17.0375,30500.0
2010-03-11 09:45:00,22.6,22.63,22.56,22.57,34700.0,17.0375,17.0601,17.0074,17.0149,34700.0
2010-03-11 09:50:00,22.57,22.62,22.52,22.62,30700.0,17.0149,17.0526,16.9772,17.0526,30700.0
2010-03-11 09:55:00,22.61,22.65,22.59,22.64,31800.0,17.0451,17.0752,17.03,17.0677,31800.0
2010-03-11 10:00:00,22.65,22.78,22.64,22.73,82500.0,17.0752,17.1732,17.0677,17.1355,82500.0
2010-03-11 10:05:00,22.73,22.73,22.69,22.69,45400.0,17.1355,17.1355,17.1054,17.1054,45400.0
2010-03-11 10:10:00,22.69,22.72,22.69,22.7,33200.0,17.1054,17.128,17.1054,17.1129,33200.0
2010-03-11 10:15:00,22.7,22.73,22.7,22.71,27800.0,17.1129,17.1355,17.1129,17.1205,27800.0
2010-03-11 10:20:00,22.71,22.71,22.67,22.7,33300.0,17.1205,17.1205,17.0903,17.1129,33300.0
2010-03-11 10:25:00,22.7,22.71,22.69,22.7,34500.0,17.1129,17.1205,17.1054,17.1129,34500.0
2010-03-11 10:30:00,22.7,22.7,22.65,22.66,30900.0,17.1129,17.1129,17.0752,17.0828,30900.0
2010-03-11 10:35:00,22.67,22.7,22.66,22.68,21400.0,17.0903,17.1129,17.0828,17.0978,21400.0
2010-03-11 10:40:00,22.68,22.7,22.67,22.67,26200.0,17.0978,17.1129,17.0903,17.0903,26200.0
2010-03-11 10:45:00,22.68,22.71,22.64,22.65,22600.0,17.0978,17.1205,17.0677,17.0752,22600.0
2010-03-11 10:50:00,22.66,22.75,22.66,22.74,64800.0,17.0828,17.1506,17.0828,17.1431,64800.0
2010-03-11 10:55:00,22.74,22.79,22.73,22.75,30100.0,17.1431,17.1808,17.1355,17.1506,30100.0
2010-03-11 11:00:00,22.74,22.74,22.69,22.69,17900.0,17.1431,17.1431,17.1054,17.1054,17900.0
2010-03-11 11:05:00,22.7,22.73,22.7,22.73,40600.0,17.1129,17.1355,17.1129,17.1355,40600.0
2010-03-11 11:10:00,22.73,22.75,22.73,22.74,17600.0,17.1355,17.1506,17.1355,17.1431,17600.0
2010-03-11 11:15:00,22.75,22.75,22.67,22.68,42500.0,17.1506,17.1506,17.0903,17.0978,42500.0
2010-03-11 11:20:00,22.69,22.72,22.68,22.69,34000.0,17.1054,17.128,17.0978,17.1054,34000.0
2010-03-11 11:25:00,22.68,22.71,22.68,22.69,21200.0,17.0978,17.1205,17.0978,17.1054,21200.0
2010-03-11 11:30:00,22.68,22.71,22.68,22.71,18600.0,17.0978,17.1205,17.0978,17.1205,18600.0
2010-03-11 11:35:00,22.71,22.74,22.7,22.7,33600.0,17.1205,17.1431,17.1129,17.1129,33600.0
2010-03-11 11:40:00,22.69,22.7,22.69,22.7,11400.0,17.1054,17.1129,17.1054,17.1129,11400.0
2010-03-11 11:45:00,22.7,22.7,22.68,22.68,52500.0,17.1129,17.1129,17.0978,17.0978,52500.0
2010-03-11 11:50:00,22.69,22.7,22.68,22.69,30500.0,17.1054,17.1129,17.0978,17.1054,30500.0
2010-03-11 11:55:00,22.69,22.7,22.69,22.7,28600.0,17.1054,17.1129,17.1054,17.1129,28600.0
2010-03-11 12:00:00,22.7,22.71,22.66,22.68,45700.0,17.1129,17.1205,17.0828,17.0978,45700.0
2010-03-11 12:05:00,22.68,22.71,22.67,22.69,54700.0,17.0978,17.1205,17.0903,17.1054,54700.0
2010-03-11 12:10:00,22.7,22.7,22.65,22.68,65400.0,17.1129,17.1129,17.0752,17.0978,65400.0
2010-03-11 12:15:00,22.68,22.7,22.67,22.69,52700.0,17.0978,17.1129,17.0903,17.1054,52700.0
2010-03-11 12:20:00,22.69,22.7,22.65,22.68,33000.0,17.1054,17.1129,17.0752,17.0978,33000.0
2010-03-11 12:25:00,22.68,22.69,22.65,22.65,24800.0,17.0978,17.1054,17.0752,17.0752,24800.0
2010-03-11 12:30:00,22.66,22.66,22.6,22.63,40600.0,17.0828,17.0828,17.0375,17.0601,40600.0
2010-03-11 12:35:00,22.63,22.69,22.63,22.69,13100.0,17.0601,17.1054,17.0601,17.1054,13100.0
2010-03-11 12:40:00,22.69,22.7,22.68,22.69,17800.0,17.1054,17.1129,17.0978,17.1054,17800.0
2010-03-11 12:45:00,22.68,22.7,22.68,22.69,46300.0,17.0978,17.1129,17.0978,17.1054,46300.0
2010-03-11 12:50:00,22.69,22.71,22.69,22.7,40100.0,17.1054,17.1205,17.1054,17.1129,40100.0
2010-03-11 12:55:00,22.7,22.72,22.69,22.69,62800.0,17.1129,17.128,17.1054,17.1054,62800.0
2010-03-11 13:00:00,22.69,22.71,22.66,22.69,23400.0,17.1054,17.1205,17.0828,17.1054,23400.0
2010-03-11 13:05:00,22.7,22.72,22.68,22.69,35200.0,17.1129,17.128,17.0978,17.1054,35200.0
2010-03-11 13:10:00,22.69,22.69,22.68,22.69,16900.0,17.1054,17.1054,17.0978,17.1054,16900.0
2010-03-11 13:15:00,22.7,22.7,22.68,22.7,6900.0,17.1129,17.1129,17.0978,17.1129,6900.0
2010-03-11 13:20:00,22.69,22.72,22.68,22.69,23800.0,17.1054,17.128,17.0978,17.1054,23800.0
2010-03-11 13:25:00,22.69,22.71,22.68,22.68,30500.0,17.1054,17.1205,17.0978,17.0978,30500.0
2010-03-11 13:30:00,22.68,22.7,22.68,22.68,13900.0,17.0978,17.1129,17.0978,17.0978,13900.0
2010-03-11 13:35:00,22.69,22.74,22.69,22.74,20200.0,17.1054,17.1431,17.1054,17.1431,20200.0
2010-03-11 13:40:00,22.74,22.76,22.74,22.75,87100.0,17.1431,17.1582,17.1431,17.1506,87100.0
2010-03-11 13:45:00,22.75,22.75,22.74,22.75,20200.0,17.1506,17.1506,17.1431,17.1506,20200.0
2010-03-11 13:50:00,22.75,22.75,22.74,22.74,27300.0,17.1506,17.1506,17.1431,17.1431,27300.0
2010-03-11 13:55:00,22.74,22.75,22.73,22.75,20500.0,17.1431,17.1506,17.1355,17.1506,20500.0
2010-03-11 14:00:00,22.74,22.75,22.74,22.74,20000.0,17.1431,17.1506,17.1431,17.1431,20000.0
2010-03-11 14:05:00,22.74,22.79,22.74,22.78,67800.0,17.1431,17.1808,17.1431,17.1732,67800.0
2010-03-11 14:10:00,22.78,22.8,22.75,22.77,27000.0,17.1732,17.1883,17.1506,17.1657,27000.0
2010-03-11 14:15:00,22.77,22.79,22.74,22.79,24400.0,17.1657,17.1808,17.1431,17.1808,24400.0
2010-03-11 14:20:00,22.8,22.8,22.78,22.78,11600.0,17.1883,17.1883,17.1732,17.1732,11600.0
2010-03-11 14:25:00,22.78,22.8,22.77,22.79,53500.0,17.1732,17.1883,17.1657,17.1808,53500.0
2010-03-11 14:30:00,22.8,22.8,22.78,22.8,24800.0,17.1883,17.1883,17.1732,17.1883,24800.0
2010-03-11 14:35:00,22.79,22.8,22.79,22.8,34300.0,17.1808,17.1883,17.1808,17.1883,34300.0
2010-03-11 14:40:00,22.79,22.8,22.78,22.79,42500.0,17.1808,17.1883,17.1732,17.1808,42500.0
2010-03-11 14:45:00,22.79,22.8,22.78,22.79,23000.0,17.1808,17.1883,17.1732,17.1808,23000.0
2010-03-11 14:50:00,22.8,22.8,22.78,22.79,18100.0,17.1883,17.1883,17.1732,17.1808,18100.0
2010-03-11 14:55:00,22.8,22.8,22.79,22.79,3800.0,17.1883,17.1883,17.1808,17.1808,3800.0
2010-03-11 15:00:00,22.8,22.8,22.79,22.8,10700.0,17.1883,17.1883,17.1808,17.1883,10700.0
2010-03-11 15:05:00,22.79,22.8,22.79,22.8,23100.0,17.1808,17.1883,17.1808,17.1883,23100.0
2010-03-11 15:10:00,22.79,22.8,22.79,22.79,49700.0,17.1808,17.1883,17.1808,17.1808,49700.0
2010-03-11 15:15:00,22.8,22.82,22.79,22.81,37800.0,17.1883,17.2034,17.1808,17.1958,37800.0
2010-03-11 15:20:00,22.8,22.83,22.79,22.82,31700.0,17.1883,17.2109,17.1808,17.2034,31700.0
2010-03-11 15:25:00,22.82,22.85,22.81,22.84,11800.0,17.2034,17.226,17.1958,17.2185,11800.0
2010-03-11 15:30:00,22.85,22.86,22.83,22.84,40000.0,17.226,17.2335,17.2109,17.2185,40000.0
2010-03-11 15:35:00,22.84,22.88,22.83,22.88,56700.0,17.2185,17.2486,17.2109,17.2486,56700.0
2010-03-11 15:40:00,22.88,22.88,22.87,22.87,23800.0,17.2486,17.2486,17.2411,17.2411,23800.0
2010-03-11 15:45:00,22.88,22.9,22.87,22.9,62400.0,17.2486,17.2637,17.2411,17.2637,62400.0
2010-03-11 15:50:00,22.89,22.93,22.89,22.91,94700.0,17.2562,17.2863,17.2562,17.2712,94700.0
2010-03-11 15:55:00,22.91,22.94,22.91,22.92,127500.0,17.2712,17.2938,17.2712,17.2788,127500.0
2010-03-12 09:30:00,22.73,22.88,22.48,22.5,130800.0,17.1355,17.2486,16.9471,16.9621,130800.0
2010-03-12 09:35:00,22.48,22.58,22.44,22.44,115400.0,16.9471,17.0225,16.9169,16.9169,115400.0
2010-03-12 09:40:00,22.43,22.43,22.21,22.21,177800.0,16.9094,16.9094,16.7435,16.7435,177800.0
2010-03-12 09:45:00,22.22,22.22,22.17,22.2,111700.0,16.7511,16.7511,16.7134,16.736,111700.0
2010-03-12 09:50:00,22.2,22.26,22.19,22.23,121200.0,16.736,16.7812,16.7284,16.7586,121200.0
2010-03-12 09:55:00,22.22,22.23,22.15,22.22,90400.0,16.7511,16.7586,16.6983,16.7511,90400.0
2010-03-12 10:00:00,22.22,22.22,22.16,22.19,62800.0,16.7511,16.7511,16.7058,16.7284,62800.0
2010-03-12 10:05:00,22.19,22.24,22.18,22.21,77800.0,16.7284,16.7661,16.7209,16.7435,77800.0
2010-03-12 10:10:00,22.21,22.21,22.12,22.12,175800.0,16.7435,16.7435,16.6757,16.6757,175800.0
2010-03-12 10:15:00,22.12,22.17,22.07,22.09,151200.0,16.6757,16.7134,16.638,16.6531,151200.0
2010-03-12 10:20:00,22.09,22.17,22.09,22.13,65400.0,16.6531,16.7134,16.6531,16.6832,65400.0
2010-03-12 10:25:00,22.12,22.18,22.08,22.18,62700.0,16.6757,16.7209,16.6455,16.7209,62700.0
2010-03-12 10:30:00,22.18,22.19,22.15,22.16,42600.0,16.7209,16.7284,16.6983,16.7058,42600.0
2010-03-12 10:35:00,22.16,22.21,22.15,22.19,57300.0,16.7058,16.7435,16.6983,16.7284,57300.0
2010-03-12 10:40:00,22.2,22.2,22.16,22.17,60400.0,16.736,16.736,16.7058,16.7134,60400.0
2010-03-12 10:45:00,22.17,22.18,22.13,22.16,70500.0,16.7134,16.7209,16.6832,16.7058,70500.0
2010-03-12 10:50:00,22.15,22.23,22.15,22.19,46100.0,16.6983,16.7586,16.6983,16.7284,46100.0
2010-03-12 10:55:00,22.19,22.2,22.15,22.15,24400.0,16.7284,16.736,16.6983,16.6983,24400.0
2010-03-12 11:00:00,22.15,22.19,22.15,22.16,50800.0,16.6983,16.7284,16.6983,16.7058,50800.0
2010-03-12 11:05:00,22.15,22.17,22.12,22.14,59900.0,16.6983,16.7134,16.6757,16.6908,59900.0
2010-03-12 11:10:00,22.14,22.14,22.1,22.12,42900.0,16.6908,16.6908,16.6606,16.6757,42900.0
2010-03-12 11:15:00,22.12,22.17,22.11,22.16,69800.0,16.6757,16.7134,16.6681,16.7058,69800.0
2010-03-12 11:20:00,22.16,22.25,22.16,22.22,96900.0,16.7058,16.7737,16.7058,16.7511,96900.0
2010-03-12 11:25:00,22.23,22.25,22.22,22.23,48500.0,16.7586,16.7737,16.7511,16.7586,48500.0
2010-03-12 11:30:00,22.23,22.24,22.2,22.21,63800.0,16.7586,16.7661,16.736,16.7435,63800.0
2010-03-12 11:35:00,22.2,22.22,22.18,22.2,55900.0,16.736,16.7511,16.7209,16.736,55900.0
2010-03-12 11:40:00,22.2,22.22,22.2,22.2,19700.0,16.736,16.7511,16.736,16.736,19700.0
2010-03-12 11:45:00,22.2,22.23,22.2,22.21,58500.0,16.736,16.7586,16.736,16.7435,58500.0
2010-03-12 11:50:00,22.21,22.22,22.2,22.2,32200.0,16.7435,16.7511,16.736,16.736,32200.0
2010-03-12 11:55:00,22.2,22.22,22.19,22.2,53600.0,16.736,16.7511,16.7284,16.736,53600.0
2010-03-12 12:00:00,22.19,22.21,22.17,22.17,42100.0,16.7284,16.7435,16.7134,16.7134,42100.0
2010-03-12 12:05:00,22.17,22.22,22.17,22.2,104700.0,16.7134,16.7511,16.7134,16.736,104700.0
2010-03-12 12:10:00,22.2,22.24,22.2,22.21,27300.0,16.736,16.7661,16.736,16.7435,27300.0
2010-03-12 12:15:00,22.22,22.22,22.2,22.2,8400.0,16.7511,16.7511,16.736,16.736,8400.0
2010-03-12 12:20:00,22.2,22.24,22.2,22.22,25500.0,16.736,16.7661,16.736,16.7511,25500.0
2010-03-12 12:25:00,22.21,22.22,22.2,22.21,17100.0,16.7435,16.7511,16.736,16.7435,17100.0
2010-03-12 12:30:00,22.2,22.22,22.2,22.2,25800.0,16.736,16.7511,16.736,16.736,25800.0
2010-03-12 12:35:00,22.2,22.21,22.15,22.2,139900.0,16.736,16.7435,16.6983,16.736,139900.0
2010-03-12 12:40:00,22.2,22.23,22.2,22.22,67400.0,16.736,16.7586,16.736,16.7511,67400.0
2010-03-12 12:45:00,22.22,22.23,22.21,22.23,19400.0,16.7511,16.7586,16.7435,16.7586,19400.0
2010-03-12 12:50:00,22.22,22.23,22.21,22.21,21700.0,16.7511,16.7586,16.7435,16.7435,21700.0
2010-03-12 12:55:00,22.21,22.23,22.21,22.21,31700.0,16.7435,16.7586,16.7435,16.7435,31700.0
2010-03-12 13:00:00,22.21,22.22,22.21,22.21,10500.0,16.7435,16.7511,16.7435,16.7435,10500.0
2010-03-12 13:05:00,22.21,22.22,22.19,22.21,51100.0,16.7435,16.7511,16.7284,16.7435,51100.0
2010-03-12 13:10:00,22.21,22.22,22.2,22.21,31900.0,16.7435,16.7511,16.736,16.7435,31900.0
2010-03-12 13:15:00,22.21,22.23,22.21,22.22,36900.0,16.7435,16.7586,16.7435,16.7511,36900.0
2010-03-12 13:20:00,22.22,22.22,22.21,22.21,6700.0,16.7511,16.7511,16.7435,16.7435,6700.0
2010-03-12 13:25:00,22.22,22.22,22.21,22.21,20800.0,16.7511,16.7511,16.7435,16.7435,20800.0
2010-03-12 13:30:00,22.21,22.22,22.2,22.21,21200.0,16.7435,16.7511,16.736,16.7435,21200.0
2010-03-12 13:35:00,22.21,22.21,22.19,22.21,31200.0,16.7435,16.7435,16.7284,16.7435,31200.0
2010-03-12 13:40:00,22.2,22.21,22.2,22.2,21200.0,16.736,16.7435,16.736,16.736,21200.0
2010-03-12 13:45:00,22.2,22.21,22.18,22.18,23600.0,16.736,16.7435,16.7209,16.7209,23600.0
2010-03-12 13:50:00,22.18,22.22,22.18,22.18,51000.0,16.7209,16.7511,16.7209,16.7209,51000.0
2010-03-12 13:55:00,22.18,22.22,22.18,22.21,31400.0,16.7209,16.7511,16.7209,16.7435,31400.0
2010-03-12 14:00:00,22.21,22.23,22.21,22.23,41300.0,16.7435,16.7586,16.7435,16.7586,41300.0
2010-03-12 14:05:00,22.23,22.23,22.2,22.22,40000.0,16.7586,16.7586,16.736,16.7511,40000.0
2010-03-12 14:10:00,22.21,22.23,22.21,22.21,45300.0,16.7435,16.7586,16.7435,16.7435,45300.0
2010-03-12 14:15:00,22.21,22.22,22.2,22.21,34100.0,16.7435,16.7511,16.736,16.7435,34100.0
2010-03-12 14:20:00,22.21,22.22,22.19,22.2,61100.0,16.7435,16.7511,16.7284,16.736,61100.0
2010-03-12 14:25:00,22.2,22.22,22.19,22.21,28300.0,16.736,16.7511,16.7284,16.7435,28300.0
2010-03-12 14:30:00,22.2,22.21,22.19,22.2,58300.0,16.736,16.7435,16.7284,16.736,58300.0
2010-03-12 14:35:00,22.2,22.21,22.19,22.19,23600.0,16.736,16.7435,16.7284,16.7284,23600.0
2010-03-12 14:40:00,22.2,22.23,22.17,22.18,153300.0,16.736,16.7586,16.7134,16.7209,153300.0
2010-03-12 14:45:00,22.19,22.19,22.17,22.19,25900.0,16.7284,16.7284,16.7134,16.7284,25900.0
2010-03-12 14:50:00,22.19,22.2,22.16,22.2,128200.0,16.7284,16.736,16.7058,16.736,128200.0
2010-03-12 14:55:00,22.2,22.21,22.19,22.21,19900.0,16.736,16.7435,16.7284,16.7435,19900.0
2010-03-12 15:00:00,22.21,22.22,22.2,22.22,39100.0,16.7435,16.7511,16.736,16.7511,39100.0
2010-03-12 15:05:00,22.22,22.22,22.21,22.22,24600.0,16.7511,16.7511,16.7435,16.7511,24600.0
2010-03-12 15:10:00,22.22,22.24,22.21,22.24,60600.0,16.7511,16.7661,16.7435,16.7661,60600.0
2010-03-12 15:15:00,22.24,22.25,22.15,22.15,253100.0,16.7661,16.7737,16.6983,16.6983,253100.0
2010-03-12 15:20:00,22.15,22.16,22.14,22.16,61000.0,16.6983,16.7058,16.6908,16.7058,61000.0
2010-03-12 15:25:00,22.16,22.16,22.14,22.16,35100.0,16.7058,16.7058,16.6908,16.7058,35100.0
2010-03-12 15:30:00,22.16,22.16,22.15,22.16,42100.0,16.7058,16.7058,16.6983,16.7058,42100.0
2010-03-12 15:35:00,22.16,22.16,22.15,22.16,40100.0,16.7058,16.7058,16.6983,16.7058,40100.0
2010-03-12 15:40:00,22.16,22.17,22.15,22.16,208100.0,16.7058,16.7134,16.6983,16.7058,208100.0
2010-03-12 15:45:00,22.17,22.2,22.16,22.19,131600.0,16.7134,16.736,16.7058,16.7284,131600.0
2010-03-12 15:50:00,22.19,22.21,22.18,22.21,144100.0,16.7284,16.7435,16.7209,16.7435,144100.0
2010-03-12 15:55:00,22.21,22.21,22.16,22.19,267700.0,16.7435,16.7435,16.7058,16.7284,267700.0
2010-03-15 09:30:00,22.16,22.24,22.15,22.23,25400.0,16.7058,16.7661,16.6983,16.7586,25400.0
2010-03-15 09:35:00,22.23,22.23,22.17,22.2,29700.0,16.7586,16.7586,16.7134,16.736,29700.0
2010-03-15 09:40:00,22.2,22.26,22.19,22.21,41000.0,16.736,16.7812,16.7284,16.7435,41000.0
2010-03-15 09:45:00,22.22,22.33,22.22,22.33,17000.0,16.7511,16.834,16.7511,16.834,17000.0
2010-03-15 09:50:00,22.32,22.35,22.32,22.35,16600.0,16.8264,16.8491,16.8264,16.8491,16600.0
2010-03-15 09:55:00,22.35,22.35,22.22,22.3,78300.0,16.8491,16.8491,16.7511,16.8114,78300.0
2010-03-15 10:00:00,22.3,22.33,22.27,22.32,36600.0,16.8114,16.834,16.7888,16.8264,36600.0
2010-03-15 10:05:00,22.32,22.33,22.31,22.32,43800.0,16.8264,16.834,16.8189,16.8264,43800.0
2010-03-15 10:10:00,22.32,22.33,22.27,22.27,38900.0,16.8264,16.834,16.7888,16.7888,38900.0
2010-03-15 10:15:00,22.27,22.27,22.24,22.27,17900.0,16.7888,16.7888,16.7661,16.7888,17900.0
2010-03-15 10:20:00,22.28,22.31,22.27,22.27,23300.0,16.7963,16.8189,16.7888,16.7888,23300.0
2010-03-15 10:25:00,22.28,22.3,22.27,22.28,20500.0,16.7963,16.8114,16.7888,16.7963,20500.0
2010-03-15 10:30:00,22.27,22.28,22.22,22.23,21200.0,16.7888,16.7963,16.7511,16.7586,21200.0
2010-03-15 10:35:00,22.24,22.28,22.24,22.26,14900.0,16.7661,16.7963,16.7661,16.7812,14900.0
2010-03-15 10:40:00,22.26,22.27,22.24,22.26,21700.0,16.7812,16.7888,16.7661,16.7812,21700.0
2010-03-15 10:45:00,22.26,22.27,22.24,22.25,31200.0,16.7812,16.7888,16.7661,16.7737,31200.0
2010-03-15 10:50:00,22.26,22.26,22.25,22.26,7800.0,16.7812,16.7812,16.7737,16.7812,7800.0
2010-03-15 10:55:00,22.26,22.27,22.26,22.26,4300.0,16.7812,16.7888,16.7812,16.7812,4300.0
2010-03-15 11:00:00,22.27,22.29,22.25,22.25,25400.0,16.7888,16.8038,16.7737,16.7737,25400.0
2010-03-15 11:05:00,22.25,22.27,22.24,22.25,33100.0,16.7737,16.7888,16.7661,16.7737,33100.0
2010-03-15 11:10:00,22.25,22.26,22.24,22.25,24200.0,16.7737,16.7812,16.7661,16.7737,24200.0
2010-03-15 11:15:00,22.25,22.25,22.2,22.21,31400.0,16.7737,16.7737,16.736,16.7435,31400.0
2010-03-15 11:20:00,22.21,22.23,22.18,22.19,25400.0,16.7435,16.7586,16.7209,16.7284,25400.0
2010-03-15 11:25:00,22.19,22.2,22.17,22.19,31600.0,16.7284,16.736,16.7134,16.7284,31600.0
2010-03-15 11:30:00,22.19,22.19,22.14,22.15,33900.0,16.7284,16.7284,16.6908,16.6983,33900.0
2010-03-15 11:35:00,22.15,22.17,22.12,22.17,18400.0,16.6983,16.7134,16.6757,16.7134,18400.0
2010-03-15 11:40:00,22.17,22.19,22.12,22.13,25200.0,16.7134,16.7284,16.6757,16.6832,25200.0
2010-03-15 11:45:00,22.13,22.13,22.1,22.11,20200.0,16.6832,16.6832,16.6606,16.6681,20200.0
2010-03-15 11:50:00,22.11,22.12,22.07,22.07,32300.0,16.6681,16.6757,16.638,16.638,32300.0
2010-03-15 11:55:00,22.06,22.1,22.06,22.07,28100.0,16.6304,16.6606,16.6304,16.638,28100.0
2010-03-15 12:00:00,22.06,22.06,22.03,22.05,28100.0,16.6304,16.6304,16.6078,16.6229,28100.0
2010-03-15 12:05:00,22.04,22.05,22.02,22.03,13000.0,16.6154,16.6229,16.6003,16.6078,13000.0
2010-03-15 12:10:00,22.03,22.04,22.03,22.03,13400.0,16.6078,16.6154,16.6078,16.6078,13400.0
2010-03-15 12:15:00,22.03,22.04,22.03,22.04,26200.0,16.6078,16.6154,16.6078,16.6154,26200.0
2010-03-15 12:20:00,22.04,22.05,22.02,22.03,47000.0,16.6154,16.6229,16.6003,16.6078,47000.0
2010-03-15 12:25:00,22.04,22.08,22.04,22.04,21500.0,16.6154,16.6455,16.6154,16.6154,21500.0
2010-03-15 12:30:00,22.05,22.06,22.04,22.06,28700.0,16.6229,16.6304,16.6154,16.6304,28700.0
2010-03-15 12:35:00,22.05,22.07,22.05,22.06,19000.0,16.6229,16.638,16.6229,16.6304,19000.0
2010-03-15 12:40:00,22.06,22.1,22.06,22.08,12200.0,16.6304,16.6606,16.6304,16.6455,12200.0
2010-03-15 12:45:00,22.08,22.09,22.05,22.07,22900.0,16.6455,16.6531,16.6229,16.638,22900.0
2010-03-15 12:50:00,22.07,22.1,22.07,22.09,6200.0,16.638,16.6606,16.638,16.6531,6200.0
2010-03-15 12:55:00,22.09,22.1,22.08,22.08,9200.0,16.6531,16.6606,16.6455,16.6455,9200.0
2010-03-15 13:00:00,22.08,22.09,22.07,22.09,11700.0,16.6455,16.6531,16.638,16.6531,11700.0
2010-03-15 13:05:00,22.09,22.09,22.07,22.08,17300.0,16.6531,16.6531,16.638,16.6455,17300.0
2010-03-15 13:10:00,22.08,22.08,22.06,22.07,12400.0,16.6455,16.6455,16.6304,16.638,12400.0
2010-03-15 13:15:00,22.08,22.09,22.07,22.08,30100.0,16.6455,16.6531,16.638,16.6455,30100.0
2010-03-15 13:20:00,22.08,22.08,22.07,22.08,26300.0,16.6455,16.6455,16.638,16.6455,26300.0
2010-03-15 13:25:00,22.07,22.09,22.07,22.08,22500.0,16.638,16.6531,16.638,16.6455,22500.0
2010-03-15 13:30:00,22.08,22.08,22.05,22.06,25300.0,16.6455,16.6455,16.6229,16.6304,25300.0
2010-03-15 13:35:00,22.06,22.08,22.05,22.05,19300.0,16.6304,16.6455,16.6229,16.6229,19300.0
2010-03-15 13:40:00,22.05,22.06,22.05,22.06,7600.0,16.6229,16.6304,16.6229,16.6304,7600.0
2010-03-15 13:45:00,22.05,22.06,22.05,22.05,6700.0,16.6229,16.6304,16.6229,16.6229,6700.0
2010-03-15 13:50:00,22.06,22.07,22.05,22.06,36200.0,16.6304,16.638,16.6229,16.6304,36200.0
2010-03-15 13:55:00,22.07,22.07,22.05,22.06,36400.0,16.638,16.638,16.6229,16.6304,36400.0
2010-03-15 14:00:00,22.06,22.06,22.05,22.06,28500.0,16.6304,16.6304,16.6229,16.6304,28500.0
2010-03-15 14:05:00,22.05,22.06,22.04,22.05,36000.0,16.6229,16.6304,16.6154,16.6229,36000.0
2010-03-15 14:10:00,22.05,22.06,22.04,22.06,24200.0,16.6229,16.6304,16.6154,16.6304,24200.0
2010-03-15 14:15:00,22.06,22.08,22.06,22.07,32100.0,16.6304,16.6455,16.6304,16.638,32100.0
2010-03-15 14:20:00,22.07,22.07,22.05,22.05,28100.0,16.638,16.638,16.6229,16.6229,28100.0
2010-03-15 14:25:00,22.04,22.06,22.04,22.04,11100.0,16.6154,16.6304,16.6154,16.6154,11100.0
2010-03-15 14:30:00,22.05,22.06,22.04,22.04,35700.0,16.6229,16.6304,16.6154,16.6154,35700.0
2010-03-15 14:35:00,22.05,22.06,22.04,22.05,30800.0,16.6229,16.6304,16.6154,16.6229,30800.0
2010-03-15 14:40:00,22.06,22.06,22.04,22.04,20200.0,16.6304,16.6304,16.6154,16.6154,20200.0
2010-03-15 14:45:00,22.05,22.07,22.04,22.06,24300.0,16.6229,16.638,16.6154,16.6304,24300.0
2010-03-15 14:50:00,22.06,22.09,22.06,22.09,43400.0,16.6304,16.6531,16.6304,16.6531,43400.0
2010-03-15 14:55:00,22.08,22.09,22.07,22.07,23000.0,16.6455,16.6531,16.638,16.638,23000.0
2010-03-15 15:00:00,22.07,22.09,22.07,22.08,24500.0,16.638,16.6531,16.638,16.6455,24500.0
2010-03-15 15:05:00,22.08,22.12,22.07,22.12,82100.0,16.6455,16.6757,16.638,16.6757,82100.0
2010-03-15 15:10:00,22.12,22.13,22.11,22.12,15400.0,16.6757,16.6832,16.6681,16.6757,15400.0
2010-03-15 15:15:00,22.11,22.14,22.11,22.12,43300.0,16.6681,16.6908,16.6681,16.6757,43300.0
2010-03-15 15:20:00,22.13,22.16,22.12,22.15,24900.0,16.6832,16.7058,16.6757,16.6983,24900.0
2010-03-15 15:25:00,22.14,22.17,22.14,22.17,28400.0,16.6908,16.7134,16.6908,16.7134,28400.0
2010-03-15 15:30:00,22.17,22.2,22.16,22.2,74500.0,16.7134,16.736,16.7058,16.736,74500.0
2010-03-15 15:35:00,22.2,22.22,22.18,22.22,45600.0,16.736,16.7511,16.7209,16.7511,45600.0
2010-03-15 15:40:00,22.22,22.24,22.2,22.23,43000.0,16.7511,16.7661,16.736,16.7586,43000.0
2010-03-15 15:45:00,22.23,22.27,22.23,22.27,57700.0,16.7586,16.7888,16.7586,16.7888,57700.0
2010-03-15 15:50:00,22.27,22.28,22.26,22.27,53100.0,16.7888,16.7963,16.7812,16.7888,53100.0
2010-03-15 15:55:00,22.28,22.28,22.25,22.26,88100.0,16.7963,16.7963,16.7737,16.7812,88100.0
2010-03-16 09:30:00,22.31,22.39,22.3,22.33,27400.0,16.8189,16.8792,16.8114,16.834,27400.0
2010-03-16 09:35:00,22.33,22.34,22.3,22.32,12700.0,16.834,16.8415,16.8114,16.8264,12700.0
2010-03-16 09:40:00,22.32,22.32,22.27,22.27,22200.0,16.8264,16.8264,16.7888,16.7888,22200.0
2010-03-16 09:45:00,22.27,22.27,22.22,22.23,15600.0,16.7888,16.7888,16.7511,16.7586,15600.0
2010-03-16 09:50:00,22.22,22.22,22.15,22.17,36700.0,16.7511,16.7511,16.6983,16.7134,36700.0
2010-03-16 09:55:00,22.17,22.22,22.13,22.22,25500.0,16.7134,16.7511,16.6832,16.7511,25500.0
2010-03-16 10:00:00,22.23,22.26,22.2,22.25,11100.0,16.7586,16.7812,16.736,16.7737,11100.0
2010-03-16 10:05:00,22.25,22.3,22.25,22.27,12400.0,16.7737,16.8114,16.7737,16.7888,12400.0
2010-03-16 10:10:00,22.27,22.29,22.27,22.28,18100.0,16.7888,16.8038,16.7888,16.7963,18100.0
2010-03-16 10:15:00,22.29,22.29,22.22,22.27,15500.0,16.8038,16.8038,16.7511,16.7888,15500.0
2010-03-16 10:20:00,22.26,22.26,22.2,22.21,12900.0,16.7812,16.7812,16.736,16.7435,12900.0
2010-03-16 10:25:00,22.21,22.27,22.21,22.25,13300.0,16.7435,16.7888,16.7435,16.7737,13300.0
2010-03-16 10:30:00,22.26,22.27,22.24,22.25,12300.0,16.7812,16.7888,16.7661,16.7737,12300.0
2010-03-16 10:35:00,22.25,22.26,22.23,22.23,10700.0,16.7737,16.7812,16.7586,16.7586,10700.0
2010-03-16 10:40:00,22.23,22.26,22.23,22.24,14800.0,16.7586,16.7812,16.7586,16.7661,14800.0
2010-03-16 10:45:00,22.24,22.27,22.2,22.24,17100.0,16.7661,16.7888,16.736,16.7661,17100.0
2010-03-16 10:50:00,22.23,22.23,22.18,22.18,10200.0,16.7586,16.7586,16.7209,16.7209,10200.0
2010-03-16 10:55:00,22.18,22.28,22.17,22.25,28700.0,16.7209,16.7963,16.7134,16.7737,28700.0
2010-03-16 11:00:00,22.25,22.29,22.24,22.29,19600.0,16.7737,16.8038,16.7661,16.8038,19600.0
2010-03-16 11:05:00,22.29,22.3,22.28,22.28,10200.0,16.8038,16.8114,16.7963,16.7963,10200.0
2010-03-16 11:10:00,22.29,22.34,22.28,22.33,32700.0,16.8038,16.8415,16.7963,16.834,32700.0
2010-03-16 11:15:00,22.33,22.38,22.33,22.38,16400.0,16.834,16.8717,16.834,16.8717,16400.0
2010-03-16 11:20:00,22.38,22.38,22.36,22.36,16000.0,16.8717,16.8717,16.8566,16.8566,16000.0
2010-03-16 11:25:00,22.37,22.43,22.37,22.42,29500.0,16.8641,16.9094,16.8641,16.9018,29500.0
2010-03-16 11:30:00,22.42,22.43,22.39,22.4,20500.0,16.9018,16.9094,16.8792,16.8868,20500.0
2010-03-16 11:35:00,22.4,22.45,22.38,22.44,19600.0,16.8868,16.9245,16.8717,16.9169,19600.0
2010-03-16 11:40:00,22.44,22.45,22.42,22.44,15200.0,16.9169,16.9245,16.9018,16.9169,15200.0
2010-03-16 11:45:00,22.44,22.48,22.44,22.46,20800.0,16.9169,16.9471,16.9169,16.932,20800.0
2010-03-16 11:50:00,22.47,22.48,22.46,22.47,14000.0,16.9395,16.9471,16.932,16.9395,14000.0
2010-03-16 11:55:00,22.46,22.47,22.41,22.43,20400.0,16.932,16.9395,16.8943,16.9094,20400.0
2010-03-16 12:00:00,22.44,22.45,22.43,22.45,13400.0,16.9169,16.9245,16.9094,16.9245,13400.0
2010-03-16 12:05:00,22.45,22.48,22.44,22.45,22500.0,16.9245,16.9471,16.9169,16.9245,22500.0
2010-03-16 12:10:00,22.45,22.46,22.43,22.43,17700.0,16.9245,16.932,16.9094,16.9094,17700.0
2010-03-16 12:15:00,22.43,22.44,22.4,22.4,22000.0,16.9094,16.9169,16.8868,16.8868,22000.0
2010-03-16 12:20:00,22.4,22.42,22.39,22.4,19100.0,16.8868,16.9018,16.8792,16.8868,19100.0
2010-03-16 12:25:00,22.39,22.4,22.37,22.37,19000.0,16.8792,16.8868,16.8641,16.8641,19000.0
2010-03-16 12:30:00,22.37,22.4,22.35,22.35,22800.0,16.8641,16.8868,16.8491,16.8491,22800.0
2010-03-16 12:35:00,22.35,22.36,22.32,22.32,38800.0,16.8491,16.8566,16.8264,16.8264,38800.0
2010-03-16 12:40:00,22.32,22.35,22.3,22.31,34500.0,16.8264,16.8491,16.8114,16.8189,34500.0
2010-03-16 12:45:00,22.31,22.32,22.3,22.31,22000.0,16.8189,16.8264,16.8114,16.8189,22000.0
2010-03-16 12:50:00,22.3,22.31,22.29,22.29,9200.0,16.8114,16.8189,16.8038,16.8038,9200.0
2010-03-16 12:55:00,22.3,22.33,22.3,22.32,15300.0,16.8114,16.834,16.8114,16.8264,15300.0
2010-03-16 13:00:00,22.32,22.32,22.3,22.3,28300.0,16.8264,16.8264,16.8114,16.8114,28300.0
2010-03-16 13:05:00,22.3,22.33,22.3,22.3,17900.0,16.8114,16.834,16.8114,16.8114,17900.0
2010-03-16 13:10:00,22.3,22.31,22.29,22.29,23600.0,16.8114,16.8189,16.8038,16.8038,23600.0
2010-03-16 13:15:00,22.3,22.3,22.29,22.29,15600.0,16.8114,16.8114,16.8038,16.8038,15600.0
2010-03-16 13:20:00,22.3,22.31,22.28,22.3,22600.0,16.8114,16.8189,16.7963,16.8114,22600.0
2010-03-16 13:25:00,22.3,22.33,22.3,22.31,12000.0,16.8114,16.834,16.8114,16.8189,12000.0
2010-03-16 13:30:00,22.31,22.35,22.31,22.34,26800.0,16.8189,16.8491,16.8189,16.8415,26800.0
2010-03-16 13:35:00,22.34,22.36,22.34,22.34,14800.0,16.8415,16.8566,16.8415,16.8415,14800.0
2010-03-16 13:40:00,22.35,22.36,22.33,22.34,9900.0,16.8491,16.8566,16.834,16.8415,9900.0
2010-03-16 13:45:00,22.35,22.37,22.32,22.35,17300.0,16.8491,16.8641,16.8264,16.8491,17300.0
2010-03-16 13:50:00,22.35,22.35,22.3,22.32,18500.0,16.8491,16.8491,16.8114,16.8264,18500.0
2010-03-16 13:55:00,22.32,22.36,22.32,22.36,10600.0,16.8264,16.8566,16.8264,16.8566,10600.0
2010-03-16 14:00:00,22.35,22.35,22.3,22.32,19700.0,16.8491,16.8491,16.8114,16.8264,19700.0
2010-03-16 14:05:00,22.32,22.32,22.3,22.3,11700.0,16.8264,16.8264,16.8114,16.8114,11700.0
2010-03-16 14:10:00,22.3,22.38,22.28,22.38,26400.0,16.8114,16.8717,16.7963,16.8717,26400.0
2010-03-16 14:15:00,22.37,22.39,22.3,22.35,41600.0,16.8641,16.8792,16.8114,16.8491,41600.0
2010-03-16 14:20:00,22.35,22.4,22.32,22.36,22200.0,16.8491,16.8868,16.8264,16.8566,22200.0
2010-03-16 14:25:00,22.37,22.41,22.36,22.36,20700.0,16.8641,16.8943,16.8566,16.8566,20700.0
2010-03-16 14:30:00,22.36,22.4,22.34,22.34,40900.0,16.8566,16.8868,16.8415,16.8415,40900.0
2010-03-16 14:35:00,22.34,22.35,22.3,22.33,42700.0,16.8415,16.8491,16.8114,16.834,42700.0
2010-03-16 14:40:00,22.32,22.35,22.3,22.32,79700.0,16.8264,16.8491,16.8114,16.8264,79700.0
2010-03-16 14:45:00,22.32,22.36,22.31,22.33,32400.0,16.8264,16.8566,16.8189,16.834,32400.0
2010-03-16 14:50:00,22.33,22.39,22.32,22.39,53700.0,16.834,16.8792,16.8264,16.8792,53700.0
2010-03-16 14:55:00,22.39,22.42,22.37,22.42,50400.0,16.8792,16.9018,16.8641,16.9018,50400.0
2010-03-16 15:00:00,22.42,22.45,22.4,22.44,58600.0,16.9018,16.9245,16.8868,16.9169,58600.0
2010-03-16 15:05:00,22.44,22.45,22.43,22.44,31900.0,16.9169,16.9245,16.9094,16.9169,31900.0
2010-03-16 15:10:00,22.44,22.45,22.42,22.45,30300.0,16.9169,16.9245,16.9018,16.9245,30300.0
2010-03-16 15:15:00,22.45,22.46,22.44,22.45,37700.0,16.9245,16.932,16.9169,16.9245,37700.0
2010-03-16 15:20:00,22.45,22.48,22.43,22.46,56800.0,16.9245,16.9471,16.9094,16.932,56800.0
2010-03-16 15:25:00,22.47,22.49,22.44,22.46,43700.0,16.9395,16.9546,16.9169,16.932,43700.0
2010-03-16 15:30:00,22.45,22.48,22.43,22.45,45600.0,16.9245,16.9471,16.9094,16.9245,45600.0
2010-03-16 15:35:00,22.45,22.45,22.44,22.44,40200.0,16.9245,16.9245,16.9169,16.9169,40200.0
2010-03-16 15:40:00,22.45,22.45,22.42,22.44,37000.0,16.9245,16.9245,16.9018,16.9169,37000.0
2010-03-16 15:45:00,22.44,22.45,22.43,22.45,39300.0,16.9169,16.9245,16.9094,16.9245,39300.0
2010-03-16 15:50:00,22.44,22.51,22.44,22.51,89700.0,16.9169,16.9697,16.9169,16.9697,89700.0
2010-03-16 15:55:00,22.5,22.52,22.5,22.52,92300.0,16.9621,16.9772,16.9621,16.9772,92300.0
2010-03-17 09:30:00,22.5,22.58,22.46,22.52,18200.0,16.9621,17.0225,16.932,16.9772,18200.0
2010-03-17 09:35:00,22.51,22.6,22.48,22.57,23600.0,16.9697,17.0375,16.9471,17.0149,23600.0
2010-03-17 09:40:00,22.59,22.62,22.55,22.58,36800.0,17.03,17.0526,16.9998,17.0225,36800.0
2010-03-17 09:45:00,22.58,22.61,22.56,22.57,33400.0,17.0225,17.0451,17.0074,17.0149,33400.0
2010-03-17 09:50:00,22.57,22.58,22.53,22.58,17900.0,17.0149,17.0225,16.9848,17.0225,17900.0
2010-03-17 09:55:00,22.58,22.6,22.54,22.55,28700.0,17.0225,17.0375,16.9923,16.9998,28700.0
2010-03-17 10:00:00,22.55,22.55,22.52,22.54,18300.0,16.9998,16.9998,16.9772,16.9923,18300.0
2010-03-17 10:05:00,22.53,22.57,22.53,22.56,17400.0,16.9848,17.0149,16.9848,17.0074,17400.0
2010-03-17 10:10:00,22.56,22.57,22.54,22.55,15400.0,17.0074,17.0149,16.9923,16.9998,15400.0
2010-03-17 10:15:00,22.55,22.6,22.55,22.6,47400.0,16.9998,17.0375,16.9998,17.0375,47400.0
2010-03-17 10:20:00,22.6,22.62,22.57,22.57,34600.0,17.0375,17.0526,17.0149,17.0149,34600.0
2010-03-17 10:25:00,22.57,22.59,22.54,22.55,12800.0,17.0149,17.03,16.9923,16.9998,12800.0
2010-03-17 10:30:00,22.56,22.61,22.56,22.59,19800.0,17.0074,17.0451,17.0074,17.03,19800.0
2010-03-17 10:35:00,22.59,22.6,22.58,22.6,25300.0,17.03,17.0375,17.0225,17.0375,25300.0
2010-03-17 10:40:00,22.6,22.6,22.59,22.6,17200.0,17.0375,17.0375,17.03,17.0375,17200.0
2010-03-17 10:45:00,22.6,22.6,22.57,22.58,30600.0,17.0375,17.0375,17.0149,17.0225,30600.0
2010-03-17 10:50:00,22.57,22.59,22.57,22.57,19200.0,17.0149,17.03,17.0149,17.0149,19200.0
2010-03-17 10:55:00,22.57,22.59,22.55,22.59,8600.0,17.0149,17.03,16.9998,17.03,8600.0
2010-03-17 11:00:00,22.59,22.61,22.59,22.61,47300.0,17.03,17.0451,17.03,17.0451,47300.0
2010-03-17 11:05:00,22.61,22.63,22.59,22.59,24600.0,17.0451,17.0601,17.03,17.03,24600.0
2010-03-17 11:10:00,22.6,22.6,22.58,22.6,26300.0,17.0375,17.0375,17.0225,17.0375,26300.0
2010-03-17 11:15:00,22.6,22.63,22.6,22.63,19400.0,17.0375,17.0601,17.0375,17.0601,19400.0
2010-03-17 11:20:00,22.62,22.63,22.62,22.63,38300.0,17.0526,17.0601,17.0526,17.0601,38300.0
2010-03-17 11:25:00,22.62,22.62,22.6,22.62,21200.0,17.0526,17.0526,17.0375,17.0526,21200.0
2010-03-17 11:30:00,22.62,22.62,22.61,22.62,11400.0,17.0526,17.0526,17.0451,17.0526,11400.0
2010-03-17 11:35:00,22.62,22.62,22.61,22.62,36500.0,17.0526,17.0526,17.0451,17.0526,36500.0
2010-03-17 11:40:00,22.62,22.63,22.61,22.63,36800.0,17.0526,17.0601,17.0451,17.0601,36800.0
2010-03-17 11:45:00,22.63,22.64,22.61,22.62,29000.0,17.0601,17.0677,17.0451,17.0526,29000.0
2010-03-17 11:50:00,22.61,22.63,22.6,22.61,31900.0,17.0451,17.0601,17.0375,17.0451,31900.0
2010-03-17 11:55:00,22.62,22.62,22.57,22.58,22800.0,17.0526,17.0526,17.0149,17.0225,22800.0
2010-03-17 12:00:00,22.58,22.58,22.56,22.56,43100.0,17.0225,17.0225,17.0074,17.0074,43100.0
2010-03-17 12:05:00,22.56,22.57,22.55,22.56,61000.0,17.0074,17.0149,16.9998,17.0074,61000.0
2010-03-17 12:10:00,22.55,22.56,22.53,22.54,26000.0,16.9998,17.0074,16.9848,16.9923,26000.0
2010-03-17 12:15:00,22.55,22.57,22.54,22.55,40400.0,16.9998,17.0149,16.9923,16.9998,40400.0
2010-03-17 12:20:00,22.56,22.56,22.53,22.54,18100.0,17.0074,17.0074,16.9848,16.9923,18100.0
2010-03-17 12:25:00,22.54,22.55,22.53,22.55,19300.0,16.9923,16.9998,16.9848,16.9998,19300.0
2010-03-17 12:30:00,22.55,22.56,22.53,22.54,19700.0,16.9998,17.0074,16.9848,16.9923,19700.0
2010-03-17 12:35:00,22.54,22.55,22.54,22.55,4900.0,16.9923,16.9998,16.9923,16.9998,4900.0
2010-03-17 12:40:00,22.54,22.55,22.53,22.53,32700.0,16.9923,16.9998,16.9848,16.9848,32700.0
2010-03-17 12:45:00,22.54,22.55,22.52,22.54,37400.0,16.9923,16.9998,16.9772,16.9923,37400.0
2010-03-17 12:50:00,22.54,22.55,22.53,22.53,24900.0,16.9923,16.9998,16.9848,16.9848,24900.0
2010-03-17 12:55:00,22.53,22.56,22.53,22.53,33500.0,16.9848,17.0074,16.9848,16.9848,33500.0
2010-03-17 13:00:00,22.54,22.55,22.49,22.51,50100.0,16.9923,16.9998,16.9546,16.9697,50100.0
2010-03-17 13:05:00,22.51,22.52,22.5,22.51,17900.0,16.9697,16.9772,16.9621,16.9697,17900.0
2010-03-17 13:10:00,22.51,22.54,22.49,22.54,24800.0,16.9697,16.9923,16.9546,16.9923,24800.0
2010-03-17 13:15:00,22.54,22.55,22.53,22.55,2900.0,16.9923,16.9998,16.9848,16.9998,2900.0
2010-03-17 13:20:00,22.55,22.55,22.5,22.51,24100.0,16.9998,16.9998,16.9621,16.9697,24100.0
2010-03-17 13:25:00,22.5,22.52,22.5,22.5,22100.0,16.9621,16.9772,16.9621,16.9621,22100.0
2010-03-17 13:30:00,22.5,22.51,22.49,22.5,27200.0,16.9621,16.9697,16.9546,16.9621,27200.0
2010-03-17 13:35:00,22.51,22.53,22.49,22.51,42900.0,16.9697,16.9848,16.9546,16.9697,42900.0
2010-03-17 13:40:00,22.5,22.54,22.48,22.5,63600.0,16.9621,16.9923,16.9471,16.9621,63600.0
2010-03-17 13:45:00,22.5,22.51,22.46,22.46,25500.0,16.9621,16.9697,16.932,16.932,25500.0
2010-03-17 13:50:00,22.46,22.47,22.45,22.46,29600.0,16.932,16.9395,16.9245,16.932,29600.0
2010-03-17 13:55:00,22.46,22.47,22.45,22.46,18900.0,16.932,16.9395,16.9245,16.932,18900.0
2010-03-17 14:00:00,22.45,22.48,22.45,22.46,20700.0,16.9245,16.9471,16.9245,16.932,20700.0
2010-03-17 14:05:00,22.46,22.47,22.46,22.47,22100.0,16.932,16.9395,16.932,16.9395,22100.0
2010-03-17 14:10:00,22.47,22.5,22.46,22.49,22600.0,16.9395,16.9621,16.932,16.9546,22600.0
2010-03-17 14:15:00,22.49,22.5,22.48,22.49,58800.0,16.9546,16.9621,16.9471,16.9546,58800.0
2010-03-17 14:20:00,22.5,22.56,22.49,22.56,61900.0,16.9621,17.0074,16.9546,17.0074,61900.0
2010-03-17 14:25:00,22.57,22.59,22.56,22.58,43800.0,17.0149,17.03,17.0074,17.0225,43800.0
2010-03-17 14:30:00,22.59,22.61,22.58,22.61,37600.0,17.03,17.0451,17.0225,17.0451,37600.0
2010-03-17 14:35:00,22.61,22.61,22.57,22.58,34200.0,17.0451,17.0451,17.0149,17.0225,34200.0
2010-03-17 14:40:00,22.58,22.61,22.55,22.56,36600.0,17.0225,17.0451,16.9998,17.0074,36600.0
2010-03-17 14:45:00,22.57,22.57,22.55,22.55,19000.0,17.0149,17.0149,16.9998,16.9998,19000.0
2010-03-17 14:50:00,22.55,22.56,22.53,22.53,14800.0,16.9998,17.0074,16.9848,16.9848,14800.0
2010-03-17 14:55:00,22.53,22.55,22.5,22.5,32700.0,16.9848,16.9998,16.9621,16.9621,32700.0
2010-03-17 15:00:00,22.5,22.54,22.5,22.51,44200.0,16.9621,16.9923,16.9621,16.9697,44200.0
2010-03-17 15:05:00,22.51,22.54,22.51,22.53,27700.0,16.9697,16.9923,16.9697,16.9848,27700.0
2010-03-17 15:10:00,22.54,22.54,22.5,22.52,36700.0,16.9923,16.9923,16.9621,16.9772,36700.0
2010-03-17 15:15:00,22.53,22.54,22.43,22.43,42600.0,16.9848,16.9923,16.9094,16.9094,42600.0
2010-03-17 15:20:00,22.44,22.45,22.41,22.44,54800.0,16.9169,16.9245,16.8943,16.9169,54800.0
2010-03-17 15:25:00,22.44,22.45,22.42,22.42,52400.0,16.9169,16.9245,16.9018,16.9018,52400.0
2010-03-17 15:30:00,22.43,22.43,22.38,22.39,57900.0,16.9094,16.9094,16.8717,16.8792,57900.0
2010-03-17 15:35:00,22.38,22.42,22.38,22.41,58000.0,16.8717,16.9018,16.8717,16.8943,58000.0
2010-03-17 15:40:00,22.41,22.42,22.39,22.41,52300.0,16.8943,16.9018,16.8792,16.8943,52300.0
2010-03-17 15:45:00,22.42,22.46,22.42,22.45,40400.0,16.9018,16.932,16.9018,16.9245,40400.0
2010-03-17 15:50:00,22.45,22.46,22.42,22.44,87600.0,16.9245,16.932,16.9018,16.9169,87600.0
2010-03-17 15:55:00,22.45,22.47,22.44,22.47,79100.0,16.9245,16.9395,16.9169,16.9395,79100.0
2010-03-18 09:30:00,22.59,22.6,22.41,22.44,31800.0,17.03,17.0375,16.8943,16.9169,31800.0
2010-03-18 09:35:00,22.45,22.47,22.41,22.46,34100.0,16.9245,16.9395,16.8943,16.932,34100.0
2010-03-18 09:40:00,22.47,22.49,22.37,22.37,29300.0,16.9395,16.9546,16.8641,16.8641,29300.0
2010-03-18 09:45:00,22.4,22.44,22.35,22.37,32500.0,16.8868,16.9169,16.8491,16.8641,32500.0
2010-03-18 09:50:00,22.38,22.53,22.35,22.53,40600.0,16.8717,16.9848,16.8491,16.9848,40600.0
2010-03-18 09:55:00,22.52,22.54,22.5,22.5,27900.0,16.9772,16.9923,16.9621,16.9621,27900.0
2010-03-18 10:00:00,22.5,22.52,22.43,22.44,38000.0,16.9621,16.9772,16.9094,16.9169,38000.0
2010-03-18 10:05:00,22.43,22.48,22.41,22.45,38600.0,16.9094,16.9471,16.8943,16.9245,38600.0
2010-03-18 10:10:00,22.45,22.46,22.39,22.43,28500.0,16.9245,16.932,16.8792,16.9094,28500.0
2010-03-18 10:15:00,22.42,22.44,22.39,22.42,34900.0,16.9018,16.9169,16.8792,16.9018,34900.0
2010-03-18 10:20:00,22.42,22.43,22.38,22.4,29300.0,16.9018,16.9094,16.8717,16.8868,29300.0
2010-03-18 10:25:00,22.4,22.4,22.37,22.37,24400.0,16.8868,16.8868,16.8641,16.8641,24400.0
2010-03-18 10:30:00,22.36,22.39,22.36,22.38,13300.0,16.8566,16.8792,16.8566,16.8717,13300.0
2010-03-18 10:35:00,22.37,22.38,22.32,22.32,34300.0,16.8641,16.8717,16.8264,16.8264,34300.0
2010-03-18 10:40:00,22.32,22.33,22.3,22.3,40500.0,16.8264,16.834,16.8114,16.8114,40500.0
2010-03-18 10:45:00,22.3,22.31,22.3,22.3,27200.0,16.8114,16.8189,16.8114,16.8114,27200.0
2010-03-18 10:50:00,22.3,22.33,22.3,22.33,32200.0,16.8114,16.834,16.8114,16.834,32200.0
2010-03-18 10:55:00,22.33,22.35,22.33,22.34,29000.0,16.834,16.8491,16.834,16.8415,29000.0
2010-03-18 11:00:00,22.34,22.35,22.3,22.3,58100.0,16.8415,16.8491,16.8114,16.8114,58100.0
2010-03-18 11:05:00,22.31,22.32,22.28,22.29,30400.0,16.8189,16.8264,16.7963,16.8038,30400.0
2010-03-18 11:10:00,22.3,22.3,22.27,22.29,26200.0,16.8114,16.8114,16.7888,16.8038,26200.0
2010-03-18 11:15:00,22.29,22.32,22.29,22.31,30500.0,16.8038,16.8264,16.8038,16.8189,30500.0
2010-03-18 11:20:00,22.31,22.31,22.26,22.26,21800.0,16.8189,16.8189,16.7812,16.7812,21800.0
2010-03-18 11:25:00,22.27,22.27,22.22,22.24,34600.0,16.7888,16.7888,16.7511,16.7661,34600.0
2010-03-18 11:30:00,22.23,22.25,22.22,22.23,27600.0,16.7586,16.7737,16.7511,16.7586,27600.0
2010-03-18 11:35:00,22.23,22.23,22.19,22.19,20800.0,16.7586,16.7586,16.7284,16.7284,20800.0
2010-03-18 11:40:00,22.2,22.2,22.16,22.16,38400.0,16.736,16.736,16.7058,16.7058,38400.0
2010-03-18 11:45:00,22.17,22.18,22.16,22.17,26200.0,16.7134,16.7209,16.7058,16.7134,26200.0
2010-03-18 11:50:00,22.17,22.19,22.17,22.18,14100.0,16.7134,16.7284,16.7134,16.7209,14100.0
2010-03-18 11:55:00,22.18,22.2,22.18,22.19,10700.0,16.7209,16.736,16.7209,16.7284,10700.0
2010-03-18 12:00:00,22.19,22.19,22.16,22.17,51600.0,16.7284,16.7284,16.7058,16.7134,51600.0
2010-03-18 12:05:00,22.17,22.18,22.15,22.18,37600.0,16.7134,16.7209,16.6983,16.7209,37600.0
2010-03-18 12:10:00,22.17,22.2,22.17,22.2,27000.0,16.7134,16.736,16.7134,16.736,27000.0
2010-03-18 12:15:00,22.19,22.2,22.17,22.18,49700.0,16.7284,16.736,16.7134,16.7209,49700.0
2010-03-18 12:20:00,22.17,22.19,22.16,22.18,37700.0,16.7134,16.7284,16.7058,16.7209,37700.0
2010-03-18 12:25:00,22.17,22.17,22.11,22.13,41800.0,16.7134,16.7134,16.6681,16.6832,41800.0
2010-03-18 12:30:00,22.13,22.13,22.09,22.1,43700.0,16.6832,16.6832,16.6531,16.6606,43700.0
2010-03-18 12:35:00,22.1,22.1,22.07,22.08,24600.0,16.6606,16.6606,16.638,16.6455,24600.0
2010-03-18 12:40:00,22.09,22.09,22.06,22.09,61200.0,16.6531,16.6531,16.6304,16.6531,61200.0
2010-03-18 12:45:00,22.09,22.1,22.06,22.06,51200.0,16.6531,16.6606,16.6304,16.6304,51200.0
2010-03-18 12:50:00,22.07,22.07,22.03,22.04,31600.0,16.638,16.638,16.6078,16.6154,31600.0
2010-03-18 12:55:00,22.05,22.07,22.04,22.07,20400.0,16.6229,16.638,16.6154,16.638,20400.0
2010-03-18 13:00:00,22.07,22.09,22.06,22.07,45600.0,16.638,16.6531,16.6304,16.638,45600.0
2010-03-18 13:05:00,22.08,22.12,22.06,22.12,51000.0,16.6455,16.6757,16.6304,16.6757,51000.0
2010-03-18 13:10:00,22.12,22.12,22.08,22.09,47100.0,16.6757,16.6757,16.6455,16.6531,47100.0
2010-03-18 13:15:00,22.09,22.1,22.07,22.08,62200.0,16.6531,16.6606,16.638,16.6455,62200.0
2010-03-18 13:20:00,22.08,22.09,22.06,22.08,40600.0,16.6455,16.6531,16.6304,16.6455,40600.0
2010-03-18 13:25:00,22.08,22.08,22.07,22.08,19200.0,16.6455,16.6455,16.638,16.6455,19200.0
2010-03-18 13:30:00,22.08,22.08,22.06,22.08,34300.0,16.6455,16.6455,16.6304,16.6455,34300.0
2010-03-18 13:35:00,22.08,22.08,22.07,22.08,18500.0,16.6455,16.6455,16.638,16.6455,18500.0
2010-03-18 13:40:00,22.08,22.08,22.07,22.08,43900.0,16.6455,16.6455,16.638,16.6455,43900.0
2010-03-18 13:45:00,22.08,22.08,22.07,22.08,6900.0,16.6455,16.6455,16.638,16.6455,6900.0
2010-03-18 13:50:00,22.08,22.08,22.04,22.05,61000.0,16.6455,16.6455,16.6154,16.6229,61000.0
2010-03-18 13:55:00,22.04,22.06,22.03,22.04,44200.0,16.6154,16.6304,16.6078,16.6154,44200.0
2010-03-18 14:00:00,22.04,22.06,22.03,22.06,50200.0,16.6154,16.6304,16.6078,16.6304,50200.0
2010-03-18 14:05:00,22.06,22.08,22.01,22.08,90900.0,16.6304,16.6455,16.5927,16.6455,90900.0
2010-03-18 14:10:00,22.08,22.08,22.04,22.05,32300.0,16.6455,16.6455,16.6154,16.6229,32300.0
2010-03-18 14:15:00,22.05,22.06,22.04,22.05,30500.0,16.6229,16.6304,16.6154,16.6229,30500.0
2010-03-18 14:20:00,22.05,22.05,22.02,22.04,48300.0,16.6229,16.6229,16.6003,16.6154,48300.0
2010-03-18 14:25:00,22.04,22.04,22.03,22.03,16800.0,16.6154,16.6154,16.6078,16.6078,16800.0
2010-03-18 14:30:00,22.04,22.05,22.02,22.05,38600.0,16.6154,16.6229,16.6003,16.6229,38600.0
2010-03-18 14:35:00,22.05,22.05,22.03,22.03,22100.0,16.6229,16.6229,16.6078,16.6078,22100.0
2010-03-18 14:40:00,22.04,22.04,22.02,22.03,38700.0,16.6154,16.6154,16.6003,16.6078,38700.0
2010-03-18 14:45:00,22.03,22.04,22.01,22.01,46800.0,16.6078,16.6154,16.5927,16.5927,46800.0
2010-03-18 14:50:00,22.01,22.02,22.0,22.01,143800.0,16.5927,16.6003,16.5852,16.5927,143800.0
2010-03-18 14:55:00,22.01,22.01,21.99,22.0,55500.0,16.5927,16.5927,16.5777,16.5852,55500.0
2010-03-18 15:00:00,22.0,22.01,21.99,22.0,73300.0,16.5852,16.5927,16.5777,16.5852,73300.0
2010-03-18 15:05:00,22.0,22.01,21.99,21.99,64400.0,16.5852,16.5927,16.5777,16.5777,64400.0
2010-03-18 15:10:00,22.0,22.0,21.99,22.0,22500.0,16.5852,16.5852,16.5777,16.5852,22500.0
2010-03-18 15:15:00,21.99,22.0,21.96,21.97,67100.0,16.5777,16.5852,16.5551,16.5626,67100.0
2010-03-18 15:20:00,21.97,21.99,21.97,21.99,77300.0,16.5626,16.5777,16.5626,16.5777,77300.0
2010-03-18 15:25:00,21.99,21.99,21.98,21.98,64300.0,16.5777,16.5777,16.5701,16.5701,64300.0
2010-03-18 15:30:00,21.99,22.0,21.98,22.0,111900.0,16.5777,16.5852,16.5701,16.5852,111900.0
2010-03-18 15:35:00,22.0,22.02,21.99,22.01,202500.0,16.5852,16.6003,16.5777,16.5927,202500.0
2010-03-18 15:40:00,22.01,22.02,22.0,22.02,208000.0,16.5927,16.6003,16.5852,16.6003,208000.0
2010-03-18 15:45:00,22.01,22.07,22.01,22.06,511400.0,16.5927,16.638,16.5927,16.6304,511400.0
2010-03-18 15:50:00,22.05,22.06,22.01,22.01,576400.0,16.6229,16.6304,16.5927,16.5927,576400.0
2010-03-18 15:55:00,22.01,22.02,22.0,22.02,398800.0,16.5927,16.6003,16.5852,16.6003,398800.0
2010-03-19 09:30:00,22.1,22.35,22.1,22.27,482600.0,16.6606,16.8491,16.6606,16.7888,482600.0
2010-03-19 09:35:00,22.29,22.34,22.24,22.32,52400.0,16.8038,16.8415,16.7661,16.8264,52400.0
2010-03-19 09:40:00,22.32,22.32,22.27,22.29,30000.0,16.8264,16.8264,16.7888,16.8038,30000.0
2010-03-19 09:45:00,22.28,22.28,22.25,22.25,39500.0,16.7963,16.7963,16.7737,16.7737,39500.0
2010-03-19 09:50:00,22.25,22.26,22.19,22.19,47200.0,16.7737,16.7812,16.7284,16.7284,47200.0
2010-03-19 09:55:00,22.2,22.2,22.1,22.13,105200.0,16.736,16.736,16.6606,16.6832,105200.0
2010-03-19 10:00:00,22.14,22.17,22.13,22.17,57800.0,16.6908,16.7134,16.6832,16.7134,57800.0
2010-03-19 10:05:00,22.16,22.17,22.04,22.04,58500.0,16.7058,16.7134,16.6154,16.6154,58500.0
2010-03-19 10:10:00,22.04,22.05,21.98,22.0,105200.0,16.6154,16.6229,16.5701,16.5852,105200.0
2010-03-19 10:15:00,22.0,22.0,21.98,22.0,57400.0,16.5852,16.5852,16.5701,16.5852,57400.0
2010-03-19 10:20:00,22.0,22.0,21.9,21.91,66700.0,16.5852,16.5852,16.5098,16.5174,66700.0
2010-03-19 10:25:00,21.91,21.99,21.91,21.96,66400.0,16.5174,16.5777,16.5174,16.5551,66400.0
2010-03-19 10:30:00,21.96,21.97,21.92,21.94,48500.0,16.5551,16.5626,16.5249,16.54,48500.0
2010-03-19 10:35:00,21.93,21.98,21.91,21.97,32700.0,16.5324,16.5701,16.5174,16.5626,32700.0
2010-03-19 10:40:00,21.96,21.99,21.94,21.99,53700.0,16.5551,16.5777,16.54,16.5777,53700.0
2010-03-19 10:45:00,21.99,22.02,21.95,22.01,89900.0,16.5777,16.6003,16.5475,16.5927,89900.0
2010-03-19 10:50:00,22.01,22.03,22.0,22.02,40700.0,16.5927,16.6078,16.5852,16.6003,40700.0
2010-03-19 10:55:00,22.02,22.06,22.02,22.06,74400.0,16.6003,16.6304,16.6003,16.6304,74400.0
2010-03-19 11:00:00,22.06,22.06,22.04,22.04,39600.0,16.6304,16.6304,16.6154,16.6154,39600.0
2010-03-19 11:05:00,22.05,22.05,22.04,22.05,25800.0,16.6229,16.6229,16.6154,16.6229,25800.0
2010-03-19 11:10:00,22.04,22.05,22.02,22.02,25600.0,16.6154,16.6229,16.6003,16.6003,25600.0
2010-03-19 11:15:00,22.02,22.03,21.98,21.98,91800.0,16.6003,16.6078,16.5701,16.5701,91800.0
2010-03-19 11:20:00,21.98,22.0,21.96,21.96,39000.0,16.5701,16.5852,16.5551,16.5551,39000.0
2010-03-19 11:25:00,21.96,21.97,21.9,21.91,38500.0,16.5551,16.5626,16.5098,16.5174,38500.0
2010-03-19 11:30:00,21.9,21.9,21.84,21.85,64400.0,16.5098,16.5098,16.4646,16.4721,64400.0
2010-03-19 11:35:00,21.84,21.87,21.83,21.87,83100.0,16.4646,16.4872,16.457,16.4872,83100.0
2010-03-19 11:40:00,21.87,21.89,21.85,21.88,53000.0,16.4872,16.5023,16.4721,16.4947,53000.0
2010-03-19 11:45:00,21.88,21.88,21.8,21.83,133800.0,16.4947,16.4947,16.4344,16.457,133800.0
2010-03-19 11:50:00,21.83,21.91,21.83,21.91,24800.0,16.457,16.5174,16.457,16.5174,24800.0
2010-03-19 11:55:00,21.91,21.92,21.9,21.91,13700.0,16.5174,16.5249,16.5098,16.5174,13700.0
2010-03-19 12:00:00,21.91,21.91,21.89,21.9,29300.0,16.5174,16.5174,16.5023,16.5098,29300.0
2010-03-19 12:05:00,21.9,21.94,21.9,21.94,32800.0,16.5098,16.54,16.5098,16.54,32800.0
2010-03-19 12:10:00,21.94,21.94,21.92,21.92,34700.0,16.54,16.54,16.5249,16.5249,34700.0
2010-03-19 12:15:00,21.92,21.93,21.89,21.9,18300.0,16.5249,16.5324,16.5023,16.5098,18300.0
2010-03-19 12:20:00,21.89,21.89,21.86,21.87,14800.0,16.5023,16.5023,16.4797,16.4872,14800.0
2010-03-19 12:25:00,21.87,21.89,21.87,21.89,53500.0,16.4872,16.5023,16.4872,16.5023,53500.0
2010-03-19 12:30:00,21.88,21.89,21.88,21.89,11500.0,16.4947,16.5023,16.4947,16.5023,11500.0
2010-03-19 12:35:00,21.89,21.89,21.88,21.88,15100.0,16.5023,16.5023,16.4947,16.4947,15100.0
2010-03-19 12:40:00,21.88,21.89,21.87,21.87,29300.0,16.4947,16.5023,16.4872,16.4872,29300.0
2010-03-19 12:45:00,21.88,21.88,21.85,21.88,40600.0,16.4947,16.4947,16.4721,16.4947,40600.0
2010-03-19 12:50:00,21.88,21.88,21.87,21.88,11300.0,16.4947,16.4947,16.4872,16.4947,11300.0
2010-03-19 12:55:00,21.87,21.88,21.87,21.88,14200.0,16.4872,16.4947,16.4872,16.4947,14200.0
2010-03-19 13:00:00,21.88,21.91,21.86,21.91,36200.0,16.4947,16.5174,16.4797,16.5174,36200.0
2010-03-19 13:05:00,21.91,21.93,21.91,21.93,14300.0,16.5174,16.5324,16.5174,16.5324,14300.0
2010-03-19 13:10:00,21.93,21.94,21.92,21.94,21500.0,16.5324,16.54,16.5249,16.54,21500.0
2010-03-19 13:15:00,21.94,21.94,21.93,21.94,20200.0,16.54,16.54,16.5324,16.54,20200.0
2010-03-19 13:20:00,21.93,21.94,21.93,21.93,18900.0,16.5324,16.54,16.5324,16.5324,18900.0
2010-03-19 13:25:00,21.94,21.95,21.93,21.95,18500.0,16.54,16.5475,16.5324,16.5475,18500.0
2010-03-19 13:30:00,21.95,21.95,21.94,21.95,17600.0,16.5475,16.5475,16.54,16.5475,17600.0
2010-03-19 13:35:00,21.95,21.95,21.93,21.93,14700.0,16.5475,16.5475,16.5324,16.5324,14700.0
2010-03-19 13:40:00,21.93,21.94,21.89,21.89,20800.0,16.5324,16.54,16.5023,16.5023,20800.0
2010-03-19 13:45:00,21.9,21.92,21.9,21.92,33600.0,16.5098,16.5249,16.5098,16.5249,33600.0
2010-03-19 13:50:00,21.92,21.92,21.9,21.91,33300.0,16.5249,16.5249,16.5098,16.5174,33300.0
2010-03-19 13:55:00,21.91,21.92,21.9,21.91,18700.0,16.5174,16.5249,16.5098,16.5174,18700.0
2010-03-19 14:00:00,21.91,21.91,21.9,21.91,18700.0,16.5174,16.5174,16.5098,16.5174,18700.0
2010-03-19 14:05:00,21.91,21.91,21.89,21.9,33400.0,16.5174,16.5174,16.5023,16.5098,33400.0
2010-03-19 14:10:00,21.89,21.9,21.88,21.88,44300.0,16.5023,16.5098,16.4947,16.4947,44300.0
2010-03-19 14:15:00,21.88,21.88,21.86,21.87,36400.0,16.4947,16.4947,16.4797,16.4872,36400.0
2010-03-19 14:20:00,21.88,21.93,21.87,21.93,53300.0,16.4947,16.5324,16.4872,16.5324,53300.0
2010-03-19 14:25:00,21.93,21.98,21.92,21.94,53000.0,16.5324,16.5701,16.5249,16.54,53000.0
2010-03-19 14:30:00,21.94,21.94,21.89,21.9,36100.0,16.54,16.54,16.5023,16.5098,36100.0
2010-03-19 14:35:00,21.89,21.91,21.89,21.89,38400.0,16.5023,16.5174,16.5023,16.5023,38400.0
2010-03-19 14:40:00,21.9,21.91,21.88,21.9,34700.0,16.5098,16.5174,16.4947,16.5098,34700.0
2010-03-19 14:45:00,21.91,21.91,21.9,21.91,25000.0,16.5174,16.5174,16.5098,16.5174,25000.0
2010-03-19 14:50:00,21.91,21.91,21.9,21.9,20700.0,16.5174,16.5174,16.5098,16.5098,20700.0
2010-03-19 14:55:00,21.91,21.91,21.88,21.89,26400.0,16.5174,16.5174,16.4947,16.5023,26400.0
2010-03-19 15:00:00,21.89,21.91,21.88,21.91,54900.0,16.5023,16.5174,16.4947,16.5174,54900.0
2010-03-19 15:05:00,21.91,21.99,21.9,21.99,93100.0,16.5174,16.5777,16.5098,16.5777,93100.0
2010-03-19 15:10:00,21.99,22.0,21.98,22.0,56300.0,16.5777,16.5852,16.5701,16.5852,56300.0
2010-03-19 15:15:00,22.0,22.0,21.98,21.99,83900.0,16.5852,16.5852,16.5701,16.5777,83900.0
2010-03-19 15:20:00,21.99,22.0,21.98,21.99,71900.0,16.5777,16.5852,16.5701,16.5777,71900.0
2010-03-19 15:25:00,21.99,21.99,21.98,21.98,81000.0,16.5777,16.5777,16.5701,16.5701,81000.0
2010-03-19 15:30:00,21.98,21.99,21.95,21.97,219900.0,16.5701,16.5777,16.5475,16.5626,219900.0
2010-03-19 15:35:00,21.97,21.98,21.96,21.98,122000.0,16.5626,16.5701,16.5551,16.5701,122000.0
2010-03-19 15:40:00,21.98,21.99,21.97,21.99,138200.0,16.5701,16.5777,16.5626,16.5777,138200.0
2010-03-19 15:45:00,21.99,22.08,21.99,22.07,305200.0,16.5777,16.6455,16.5777,16.638,305200.0
2010-03-19 15:50:00,22.07,22.07,22.06,22.07,156200.0,16.638,16.638,16.6304,16.638,156200.0
2010-03-19 15:55:00,22.07,22.09,22.05,22.06,266900.0,16.638,16.6531,16.6229,16.6304,266900.0
2010-03-22 09:30:00,21.98,22.03,21.84,21.86,29900.0,16.5701,16.6078,16.4646,16.4797,29900.0
2010-03-22 09:35:00,21.87,21.87,21.79,21.81,22300.0,16.4872,16.4872,16.4269,16.442,22300.0
2010-03-22 09:40:00,21.8,21.81,21.77,21.79,56700.0,16.4344,16.442,16.4118,16.4269,56700.0
2010-03-22 09:45:00,21.79,21.83,21.78,21.83,41400.0,16.4269,16.457,16.4194,16.457,41400.0
2010-03-22 09:50:00,21.83,21.83,21.77,21.81,53600.0,16.457,16.457,16.4118,16.442,53600.0
2010-03-22 09:55:00,21.81,21.82,21.77,21.8,47400.0,16.442,16.4495,16.4118,16.4344,47400.0
2010-03-22 10:00:00,21.8,21.8,21.77,21.8,61100.0,16.4344,16.4344,16.4118,16.4344,61100.0
2010-03-22 10:05:00,21.8,21.81,21.75,21.77,57600.0,16.4344,16.442,16.3967,16.4118,57600.0
2010-03-22 10:10:00,21.78,21.8,21.76,21.8,24900.0,16.4194,16.4344,16.4043,16.4344,24900.0
2010-03-22 10:15:00,21.8,21.81,21.78,21.8,51600.0,16.4344,16.442,16.4194,16.4344,51600.0
2010-03-22 10:20:00,21.8,21.82,21.79,21.79,74400.0,16.4344,16.4495,16.4269,16.4269,74400.0
2010-03-22 10:25:00,21.8,21.8,21.78,21.79,55300.0,16.4344,16.4344,16.4194,16.4269,55300.0
2010-03-22 10:30:00,21.8,21.83,21.79,21.83,33200.0,16.4344,16.457,16.4269,16.457,33200.0
2010-03-22 10:35:00,21.83,21.85,21.82,21.83,51200.0,16.457,16.4721,16.4495,16.457,51200.0
2010-03-22 10:40:00,21.83,21.85,21.82,21.84,28300.0,16.457,16.4721,16.4495,16.4646,28300.0
2010-03-22 10:45:00,21.85,21.85,21.83,21.83,38800.0,16.4721,16.4721,16.457,16.457,38800.0
2010-03-22 10:50:00,21.84,21.86,21.83,21.86,36900.0,16.4646,16.4797,16.457,16.4797,36900.0
2010-03-22 10:55:00,21.85,21.86,21.85,21.85,27500.0,16.4721,16.4797,16.4721,16.4721,27500.0
2010-03-22 11:00:00,21.85,21.86,21.84,21.84,24200.0,16.4721,16.4797,16.4646,16.4646,24200.0
2010-03-22 11:05:00,21.85,21.88,21.84,21.84,51600.0,16.4721,16.4947,16.4646,16.4646,51600.0
2010-03-22 11:10:00,21.85,21.85,21.84,21.85,19900.0,16.4721,16.4721,16.4646,16.4721,19900.0
2010-03-22 11:15:00,21.84,21.85,21.84,21.84,25700.0,16.4646,16.4721,16.4646,16.4646,25700.0
2010-03-22 11:20:00,21.85,21.85,21.83,21.83,40000.0,16.4721,16.4721,16.457,16.457,40000.0
2010-03-22 11:25:00,21.83,21.84,21.77,21.77,47700.0,16.457,16.4646,16.4118,16.4118,47700.0
2010-03-22 11:30:00,21.77,21.77,21.76,21.76,23600.0,16.4118,16.4118,16.4043,16.4043,23600.0
2010-03-22 11:35:00,21.77,21.78,21.76,21.76,50600.0,16.4118,16.4194,16.4043,16.4043,50600.0
2010-03-22 11:40:00,21.76,21.77,21.76,21.77,38600.0,16.4043,16.4118,16.4043,16.4118,38600.0
2010-03-22 11:45:00,21.76,21.77,21.75,21.75,27200.0,16.4043,16.4118,16.3967,16.3967,27200.0
2010-03-22 11:50:00,21.75,21.76,21.69,21.71,63500.0,16.3967,16.4043,16.3515,16.3666,63500.0
2010-03-22 11:55:00,21.72,21.72,21.67,21.69,43700.0,16.3741,16.3741,16.3364,16.3515,43700.0
2010-03-22 12:00:00,21.69,21.69,21.66,21.66,34500.0,16.3515,16.3515,16.3289,16.3289,34500.0
2010-03-22 12:05:00,21.66,21.67,21.65,21.66,21900.0,16.3289,16.3364,16.3214,16.3289,21900.0
2010-03-22 12:10:00,21.66,21.66,21.65,21.66,8500.0,16.3289,16.3289,16.3214,16.3289,8500.0
2010-03-22 12:15:00,21.65,21.67,21.65,21.67,24200.0,16.3214,16.3364,16.3214,16.3364,24200.0
2010-03-22 12:20:00,21.67,21.67,21.66,21.67,9800.0,16.3364,16.3364,16.3289,16.3364,9800.0
2010-03-22 12:25:00,21.66,21.69,21.66,21.68,22100.0,16.3289,16.3515,16.3289,16.344,22100.0
2010-03-22 12:30:00,21.68,21.7,21.68,21.69,26600.0,16.344,16.359,16.344,16.3515,26600.0
2010-03-22 12:35:00,21.7,21.7,21.69,21.7,30600.0,16.359,16.359,16.3515,16.359,30600.0
2010-03-22 12:40:00,21.7,21.74,21.7,21.74,28900.0,16.359,16.3892,16.359,16.3892,28900.0
2010-03-22 12:45:00,21.74,21.74,21.73,21.73,6400.0,16.3892,16.3892,16.3817,16.3817,6400.0
2010-03-22 12:50:00,21.73,21.74,21.72,21.72,12900.0,16.3817,16.3892,16.3741,16.3741,12900.0
2010-03-22 12:55:00,21.72,21.73,21.72,21.73,14800.0,16.3741,16.3817,16.3741,16.3817,14800.0
2010-03-22 13:00:00,21.74,21.75,21.73,21.74,29400.0,16.3892,16.3967,16.3817,16.3892,29400.0
2010-03-22 13:05:00,21.74,21.75,21.74,21.74,13700.0,16.3892,16.3967,16.3892,16.3892,13700.0
2010-03-22 13:10:00,21.75,21.75,21.74,21.74,16800.0,16.3967,16.3967,16.3892,16.3892,16800.0
2010-03-22 13:15:00,21.74,21.75,21.74,21.74,16300.0,16.3892,16.3967,16.3892,16.3892,16300.0
2010-03-22 13:20:00,21.75,21.75,21.73,21.73,10600.0,16.3967,16.3967,16.3817,16.3817,10600.0
2010-03-22 13:25:00,21.74,21.74,21.73,21.73,20800.0,16.3892,16.3892,16.3817,16.3817,20800.0
2010-03-22 13:30:00,21.74,21.74,21.73,21.73,10900.0,16.3892,16.3892,16.3817,16.3817,10900.0
2010-03-22 13:35:00,21.73,21.74,21.7,21.72,64700.0,16.3817,16.3892,16.359,16.3741,64700.0
2010-03-22 13:40:00,21.72,21.72,21.66,21.66,71100.0,16.3741,16.3741,16.3289,16.3289,71100.0
2010-03-22 13:45:00,21.66,21.67,21.66,21.66,18700.0,16.3289,16.3364,16.3289,16.3289,18700.0
2010-03-22 13:50:00,21.66,21.67,21.61,21.65,107500.0,16.3289,16.3364,16.2912,16.3214,107500.0
2010-03-22 13:55:00,21.64,21.68,21.64,21.68,38200.0,16.3138,16.344,16.3138,16.344,38200.0
2010-03-22 14:00:00,21.68,21.68,21.65,21.66,17900.0,16.344,16.344,16.3214,16.3289,17900.0
2010-03-22 14:05:00,21.66,21.68,21.66,21.66,29600.0,16.3289,16.344,16.3289,16.3289,29600.0
2010-03-22 14:10:00,21.67,21.68,21.66,21.68,27900.0,16.3364,16.344,16.3289,16.344,27900.0
2010-03-22 14:15:00,21.68,21.68,21.67,21.68,25400.0,16.344,16.344,16.3364,16.344,25400.0
2010-03-22 14:20:00,21.69,21.7,21.67,21.67,25700.0,16.3515,16.359,16.3364,16.3364,25700.0
2010-03-22 14:25:00,21.67,21.68,21.66,21.66,20300.0,16.3364,16.344,16.3289,16.3289,20300.0
2010-03-22 14:30:00,21.66,21.67,21.66,21.67,53700.0,16.3289,16.3364,16.3289,16.3364,53700.0
2010-03-22 14:35:00,21.67,21.67,21.65,21.67,45300.0,16.3364,16.3364,16.3214,16.3364,45300.0
2010-03-22 14:40:00,21.67,21.67,21.66,21.67,16600.0,16.3364,16.3364,16.3289,16.3364,16600.0
2010-03-22 14:45:00,21.66,21.67,21.62,21.63,108600.0,16.3289,16.3364,16.2987,16.3063,108600.0
2010-03-22 14:50:00,21.62,21.65,21.62,21.64,60900.0,16.2987,16.3214,16.2987,16.3138,60900.0
2010-03-22 14:55:00,21.64,21.64,21.63,21.63,64000.0,16.3138,16.3138,16.3063,16.3063,64000.0
2010-03-22 15:00:00,21.64,21.64,21.63,21.64,48000.0,16.3138,16.3138,16.3063,16.3138,48000.0
2010-03-22 15:05:00,21.63,21.64,21.63,21.64,46600.0,16.3063,16.3138,16.3063,16.3138,46600.0
2010-03-22 15:10:00,21.64,21.66,21.63,21.65,88900.0,16.3138,16.3289,16.3063,16.3214,88900.0
2010-03-22 15:15:00,21.65,21.69,21.65,21.68,83100.0,16.3214,16.3515,16.3214,16.344,83100.0
2010-03-22 15:20:00,21.68,21.7,21.68,21.69,54100.0,16.344,16.359,16.344,16.3515,54100.0
2010-03-22 15:25:00,21.7,21.7,21.67,21.67,48600.0,16.359,16.359,16.3364,16.3364,48600.0
2010-03-22 15:30:00,21.67,21.68,21.65,21.65,63100.0,16.3364,16.344,16.3214,16.3214,63100.0
2010-03-22 15:35:00,21.65,21.66,21.63,21.65,69400.0,16.3214,16.3289,16.3063,16.3214,69400.0
2010-03-22 15:40:00,21.65,21.65,21.64,21.65,78100.0,16.3214,16.3214,16.3138,16.3214,78100.0
2010-03-22 15:45:00,21.65,21.65,21.62,21.63,104000.0,16.3214,16.3214,16.2987,16.3063,104000.0
2010-03-22 15:50:00,21.62,21.63,21.59,21.6,201000.0,16.2987,16.3063,16.2761,16.2837,201000.0
2010-03-22 15:55:00,21.59,21.6,21.59,21.6,221900.0,16.2761,16.2837,16.2761,16.2837,221900.0
2010-03-23 09:30:00,21.61,21.67,21.58,21.6,71500.0,16.2912,16.3364,16.2686,16.2837,71500.0
2010-03-23 09:35:00,21.59,21.72,21.58,21.68,136300.0,16.2761,16.3741,16.2686,16.344,136300.0
2010-03-23 09:40:00,21.68,21.69,21.59,21.59,88600.0,16.344,16.3515,16.2761,16.2761,88600.0
2010-03-23 09:45:00,21.6,21.61,21.51,21.53,56800.0,16.2837,16.2912,16.2158,16.2309,56800.0
2010-03-23 09:50:00,21.53,21.57,21.51,21.55,179400.0,16.2309,16.261,16.2158,16.246,179400.0
2010-03-23 09:55:00,21.54,21.61,21.53,21.59,167500.0,16.2384,16.2912,16.2309,16.2761,167500.0
2010-03-23 10:00:00,21.59,21.67,21.59,21.61,55600.0,16.2761,16.3364,16.2761,16.2912,55600.0
2010-03-23 10:05:00,21.61,21.62,21.56,21.61,42100.0,16.2912,16.2987,16.2535,16.2912,42100.0
2010-03-23 10:10:00,21.61,21.61,21.56,21.57,40500.0,16.2912,16.2912,16.2535,16.261,40500.0
2010-03-23 10:15:00,21.57,21.67,21.57,21.67,113700.0,16.261,16.3364,16.261,16.3364,113700.0
2010-03-23 10:20:00,21.66,21.71,21.65,21.68,89500.0,16.3289,16.3666,16.3214,16.344,89500.0
2010-03-23 10:25:00,21.68,21.7,21.67,21.68,83000.0,16.344,16.359,16.3364,16.344,83000.0
2010-03-23 10:30:00,21.68,21.69,21.64,21.65,31000.0,16.344,16.3515,16.3138,16.3214,31000.0
2010-03-23 10:35:00,21.65,21.66,21.63,21.63,20700.0,16.3214,16.3289,16.3063,16.3063,20700.0
2010-03-23 10:40:00,21.63,21.66,21.61,21.64,57900.0,16.3063,16.3289,16.2912,16.3138,57900.0
2010-03-23 10:45:00,21.64,21.66,21.64,21.66,31600.0,16.3138,16.3289,16.3138,16.3289,31600.0
2010-03-23 10:50:00,21.66,21.71,21.66,21.69,71100.0,16.3289,16.3666,16.3289,16.3515,71100.0
2010-03-23 10:55:00,21.69,21.7,21.64,21.65,35900.0,16.3515,16.359,16.3138,16.3214,35900.0
2010-03-23 11:00:00,21.64,21.65,21.59,21.59,95800.0,16.3138,16.3214,16.2761,16.2761,95800.0
2010-03-23 11:05:00,21.59,21.64,21.59,21.61,54800.0,16.2761,16.3138,16.2761,16.2912,54800.0
2010-03-23 11:10:00,21.62,21.63,21.61,21.63,47500.0,16.2987,16.3063,16.2912,16.3063,47500.0
2010-03-23 11:15:00,21.63,21.65,21.61,21.65,56800.0,16.3063,16.3214,16.2912,16.3214,56800.0
2010-03-23 11:20:00,21.65,21.69,21.65,21.67,89000.0,16.3214,16.3515,16.3214,16.3364,89000.0
2010-03-23 11:25:00,21.66,21.67,21.63,21.65,51800.0,16.3289,16.3364,16.3063,16.3214,51800.0
2010-03-23 11:30:00,21.66,21.66,21.63,21.63,216200.0,16.3289,16.3289,16.3063,16.3063,216200.0
2010-03-23 11:35:00,21.64,21.65,21.62,21.65,142800.0,16.3138,16.3214,16.2987,16.3214,142800.0
2010-03-23 11:40:00,21.65,21.65,21.63,21.64,74700.0,16.3214,16.3214,16.3063,16.3138,74700.0
2010-03-23 11:45:00,21.64,21.66,21.63,21.65,166200.0,16.3138,16.3289,16.3063,16.3214,166200.0
2010-03-23 11:50:00,21.65,21.66,21.65,21.66,99500.0,16.3214,16.3289,16.3214,16.3289,99500.0
2010-03-23 11:55:00,21.66,21.68,21.65,21.66,40200.0,16.3289,16.344,16.3214,16.3289,40200.0
2010-03-23 12:00:00,21.66,21.66,21.64,21.65,49300.0,16.3289,16.3289,16.3138,16.3214,49300.0
2010-03-23 12:05:00,21.65,21.66,21.64,21.64,79700.0,16.3214,16.3289,16.3138,16.3138,79700.0
2010-03-23 12:10:00,21.65,21.65,21.64,21.65,31100.0,16.3214,16.3214,16.3138,16.3214,31100.0
2010-03-23 12:15:00,21.65,21.66,21.64,21.66,220300.0,16.3214,16.3289,16.3138,16.3289,220300.0
2010-03-23 12:20:00,21.66,21.66,21.64,21.66,57600.0,16.3289,16.3289,16.3138,16.3289,57600.0
2010-03-23 12:25:00,21.66,21.66,21.65,21.66,19300.0,16.3289,16.3289,16.3214,16.3289,19300.0
2010-03-23 12:30:00,21.66,21.66,21.65,21.66,31000.0,16.3289,16.3289,16.3214,16.3289,31000.0
2010-03-23 12:35:00,21.66,21.66,21.62,21.62,205400.0,16.3289,16.3289,16.2987,16.2987,205400.0
2010-03-23 12:40:00,21.62,21.63,21.59,21.59,57200.0,16.2987,16.3063,16.2761,16.2761,57200.0
2010-03-23 12:45:00,21.59,21.6,21.57,21.58,39900.0,16.2761,16.2837,16.261,16.2686,39900.0
2010-03-23 12:50:00,21.59,21.59,21.58,21.58,21100.0,16.2761,16.2761,16.2686,16.2686,21100.0
2010-03-23 12:55:00,21.58,21.62,21.58,21.61,46400.0,16.2686,16.2987,16.2686,16.2912,46400.0
2010-03-23 13:00:00,21.62,21.63,21.61,21.63,35800.0,16.2987,16.3063,16.2912,16.3063,35800.0
2010-03-23 13:05:00,21.63,21.63,21.59,21.6,132300.0,16.3063,16.3063,16.2761,16.2837,132300.0
2010-03-23 13:10:00,21.61,21.61,21.59,21.6,55100.0,16.2912,16.2912,16.2761,16.2837,55100.0
2010-03-23 13:15:00,21.6,21.61,21.59,21.59,24600.0,16.2837,16.2912,16.2761,16.2761,24600.0
2010-03-23 13:20:00,21.6,21.6,21.58,21.6,36400.0,16.2837,16.2837,16.2686,16.2837,36400.0
2010-03-23 13:25:00,21.59,21.61,21.59,21.6,56500.0,16.2761,16.2912,16.2761,16.2837,56500.0
2010-03-23 13:30:00,21.6,21.61,21.57,21.58,38500.0,16.2837,16.2912,16.261,16.2686,38500.0
2010-03-23 13:35:00,21.58,21.58,21.56,21.57,96000.0,16.2686,16.2686,16.2535,16.261,96000.0
2010-03-23 13:40:00,21.57,21.57,21.52,21.55,45400.0,16.261,16.261,16.2233,16.246,45400.0
2010-03-23 13:45:00,21.55,21.57,21.53,21.53,32600.0,16.246,16.261,16.2309,16.2309,32600.0
2010-03-23 13:50:00,21.54,21.54,21.51,21.52,31600.0,16.2384,16.2384,16.2158,16.2233,31600.0
2010-03-23 13:55:00,21.52,21.56,21.51,21.56,73600.0,16.2233,16.2535,16.2158,16.2535,73600.0
2010-03-23 14:00:00,21.56,21.56,21.55,21.56,11000.0,16.2535,16.2535,16.246,16.2535,11000.0
2010-03-23 14:05:00,21.56,21.58,21.56,21.58,63000.0,16.2535,16.2686,16.2535,16.2686,63000.0
2010-03-23 14:10:00,21.58,21.58,21.57,21.57,11700.0,16.2686,16.2686,16.261,16.261,11700.0
2010-03-23 14:15:00,21.58,21.59,21.57,21.58,27400.0,16.2686,16.2761,16.261,16.2686,27400.0
2010-03-23 14:20:00,21.58,21.59,21.57,21.58,24200.0,16.2686,16.2761,16.261,16.2686,24200.0
2010-03-23 14:25:00,21.58,21.59,21.57,21.57,24500.0,16.2686,16.2761,16.261,16.261,24500.0
2010-03-23 14:30:00,21.58,21.58,21.54,21.54,46800.0,16.2686,16.2686,16.2384,16.2384,46800.0
2010-03-23 14:35:00,21.55,21.55,21.52,21.52,23100.0,16.246,16.246,16.2233,16.2233,23100.0
2010-03-23 14:40:00,21.52,21.53,21.52,21.53,30900.0,16.2233,16.2309,16.2233,16.2309,30900.0
2010-03-23 14:45:00,21.53,21.54,21.5,21.53,62500.0,16.2309,16.2384,16.2083,16.2309,62500.0
2010-03-23 14:50:00,21.53,21.54,21.5,21.51,34500.0,16.2309,16.2384,16.2083,16.2158,34500.0
2010-03-23 14:55:00,21.51,21.52,21.51,21.51,25800.0,16.2158,16.2233,16.2158,16.2158,25800.0
2010-03-23 15:00:00,21.52,21.52,21.51,21.52,39600.0,16.2233,16.2233,16.2158,16.2233,39600.0
2010-03-23 15:05:00,21.51,21.56,21.51,21.56,59000.0,16.2158,16.2535,16.2158,16.2535,59000.0
2010-03-23 15:10:00,21.55,21.56,21.54,21.55,38100.0,16.246,16.2535,16.2384,16.246,38100.0
2010-03-23 15:15:00,21.55,21.56,21.54,21.55,28400.0,16.246,16.2535,16.2384,16.246,28400.0
2010-03-23 15:20:00,21.56,21.58,21.55,21.57,96500.0,16.2535,16.2686,16.246,16.261,96500.0
2010-03-23 15:25:00,21.56,21.57,21.56,21.57,38400.0,16.2535,16.261,16.2535,16.261,38400.0
2010-03-23 15:30:00,21.57,21.57,21.55,21.56,42500.0,16.261,16.261,16.246,16.2535,42500.0
2010-03-23 15:35:00,21.56,21.61,21.55,21.6,247500.0,16.2535,16.2912,16.246,16.2837,247500.0
2010-03-23 15:40:00,21.6,21.61,21.59,21.6,167900.0,16.2837,16.2912,16.2761,16.2837,167900.0
2010-03-23 15:45:00,21.59,21.6,21.59,21.59,114700.0,16.2761,16.2837,16.2761,16.2761,114700.0
2010-03-23 15:50:00,21.59,21.6,21.58,21.58,119300.0,16.2761,16.2837,16.2686,16.2686,119300.0
2010-03-23 15:55:00,21.58,21.6,21.58,21.59,213100.0,16.2686,16.2837,16.2686,16.2761,213100.0
2010-03-24 09:30:00,21.32,21.43,21.22,21.23,115700.0,16.0726,16.1555,15.9972,16.0047,115700.0
2010-03-24 09:35:00,21.24,21.24,21.04,21.08,127200.0,16.0123,16.0123,15.8615,15.8916,127200.0
2010-03-24 09:40:00,21.08,21.08,21.03,21.07,76800.0,15.8916,15.8916,15.854,15.8841,76800.0
2010-03-24 09:45:00,21.06,21.1,21.06,21.08,85900.0,15.8766,15.9067,15.8766,15.8916,85900.0
2010-03-24 09:50:00,21.08,21.15,21.08,21.15,81500.0,15.8916,15.9444,15.8916,15.9444,81500.0
2010-03-24 09:55:00,21.15,21.19,21.11,21.16,86300.0,15.9444,15.9746,15.9143,15.952,86300.0
2010-03-24 10:00:00,21.16,21.2,21.15,21.2,83400.0,15.952,15.9821,15.9444,15.9821,83400.0
2010-03-24 10:05:00,21.19,21.21,21.19,21.2,95700.0,15.9746,15.9896,15.9746,15.9821,95700.0
2010-03-24 10:10:00,21.19,21.3,21.19,21.29,141800.0,15.9746,16.0575,15.9746,16.05,141800.0
2010-03-24 10:15:00,21.29,21.4,21.28,21.35,143700.0,16.05,16.1329,16.0424,16.0952,143700.0
2010-03-24 10:20:00,21.35,21.51,21.35,21.48,175700.0,16.0952,16.2158,16.0952,16.1932,175700.0
2010-03-24 10:25:00,21.49,21.5,21.48,21.48,95000.0,16.2007,16.2083,16.1932,16.1932,95000.0
2010-03-24 10:30:00,21.48,21.49,21.38,21.39,122300.0,16.1932,16.2007,16.1178,16.1253,122300.0
2010-03-24 10:35:00,21.39,21.4,21.36,21.37,82000.0,16.1253,16.1329,16.1027,16.1103,82000.0
2010-03-24 10:40:00,21.38,21.38,21.33,21.33,59600.0,16.1178,16.1178,16.0801,16.0801,59600.0
2010-03-24 10:45:00,21.34,21.39,21.3,21.39,69100.0,16.0877,16.1253,16.0575,16.1253,69100.0
2010-03-24 10:50:00,21.38,21.45,21.38,21.44,52000.0,16.1178,16.1706,16.1178,16.163,52000.0
2010-03-24 10:55:00,21.44,21.47,21.44,21.45,57900.0,16.163,16.1857,16.163,16.1706,57900.0
2010-03-24 11:00:00,21.46,21.46,21.45,21.45,25000.0,16.1781,16.1781,16.1706,16.1706,25000.0
2010-03-24 11:05:00,21.46,21.46,21.39,21.45,90300.0,16.1781,16.1781,16.1253,16.1706,90300.0
2010-03-24 11:10:00,21.45,21.49,21.43,21.44,52400.0,16.1706,16.2007,16.1555,16.163,52400.0
2010-03-24 11:15:00,21.45,21.45,21.4,21.43,59400.0,16.1706,16.1706,16.1329,16.1555,59400.0
2010-03-24 11:20:00,21.43,21.43,21.38,21.41,105400.0,16.1555,16.1555,16.1178,16.1404,105400.0
2010-03-24 11:25:00,21.41,21.45,21.4,21.45,48500.0,16.1404,16.1706,16.1329,16.1706,48500.0
2010-03-24 11:30:00,21.45,21.5,21.44,21.49,30600.0,16.1706,16.2083,16.163,16.2007,30600.0
2010-03-24 11:35:00,21.5,21.56,21.49,21.55,71200.0,16.2083,16.2535,16.2007,16.246,71200.0
2010-03-24 11:40:00,21.55,21.57,21.54,21.54,47700.0,16.246,16.261,16.2384,16.2384,47700.0
2010-03-24 11:45:00,21.54,21.55,21.45,21.49,97900.0,16.2384,16.246,16.1706,16.2007,97900.0
2010-03-24 11:50:00,21.49,21.5,21.43,21.43,65300.0,16.2007,16.2083,16.1555,16.1555,65300.0
2010-03-24 11:55:00,21.43,21.43,21.38,21.42,82200.0,16.1555,16.1555,16.1178,16.148,82200.0
2010-03-24 12:00:00,21.41,21.44,21.38,21.4,42200.0,16.1404,16.163,16.1178,16.1329,42200.0
2010-03-24 12:05:00,21.4,21.45,21.4,21.41,34800.0,16.1329,16.1706,16.1329,16.1404,34800.0
2010-03-24 12:10:00,21.41,21.41,21.38,21.39,50600.0,16.1404,16.1404,16.1178,16.1253,50600.0
2010-03-24 12:15:00,21.4,21.4,21.34,21.35,56100.0,16.1329,16.1329,16.0877,16.0952,56100.0
2010-03-24 12:20:00,21.34,21.36,21.34,21.35,35600.0,16.0877,16.1027,16.0877,16.0952,35600.0
2010-03-24 12:25:00,21.34,21.34,21.29,21.29,61900.0,16.0877,16.0877,16.05,16.05,61900.0
2010-03-24 12:30:00,21.3,21.32,21.27,21.3,63800.0,16.0575,16.0726,16.0349,16.0575,63800.0
2010-03-24 12:35:00,21.3,21.31,21.27,21.29,54300.0,16.0575,16.065,16.0349,16.05,54300.0
2010-03-24 12:40:00,21.28,21.31,21.28,21.29,44800.0,16.0424,16.065,16.0424,16.05,44800.0
2010-03-24 12:45:00,21.29,21.3,21.28,21.29,36300.0,16.05,16.0575,16.0424,16.05,36300.0
2010-03-24 12:50:00,21.28,21.3,21.27,21.28,38000.0,16.0424,16.0575,16.0349,16.0424,38000.0
2010-03-24 12:55:00,21.29,21.31,21.26,21.31,41400.0,16.05,16.065,16.0273,16.065,41400.0
2010-03-24 13:00:00,21.3,21.33,21.29,21.3,72800.0,16.0575,16.0801,16.05,16.0575,72800.0
2010-03-24 13:05:00,21.29,21.32,21.29,21.3,44000.0,16.05,16.0726,16.05,16.0575,44000.0
2010-03-24 13:10:00,21.3,21.31,21.27,21.28,36600.0,16.0575,16.065,16.0349,16.0424,36600.0
2010-03-24 13:15:00,21.27,21.29,21.23,21.24,65500.0,16.0349,16.05,16.0047,16.0123,65500.0
2010-03-24 13:20:00,21.25,21.25,21.23,21.23,28500.0,16.0198,16.0198,16.0047,16.0047,28500.0
2010-03-24 13:25:00,21.23,21.27,21.23,21.25,26900.0,16.0047,16.0349,16.0047,16.0198,26900.0
2010-03-24 13:30:00,21.26,21.27,21.23,21.23,46500.0,16.0273,16.0349,16.0047,16.0047,46500.0
2010-03-24 13:35:00,21.23,21.25,21.2,21.25,83400.0,16.0047,16.0198,15.9821,16.0198,83400.0
2010-03-24 13:40:00,21.25,21.26,21.23,21.23,44000.0,16.0198,16.0273,16.0047,16.0047,44000.0
2010-03-24 13:45:00,21.23,21.24,21.2,21.2,25700.0,16.0047,16.0123,15.9821,15.9821,25700.0
2010-03-24 13:50:00,21.2,21.22,21.2,21.2,26400.0,15.9821,15.9972,15.9821,15.9821,26400.0
2010-03-24 13:55:00,21.2,21.22,21.2,21.22,30400.0,15.9821,15.9972,15.9821,15.9972,30400.0
2010-03-24 14:00:00,21.22,21.23,21.21,21.22,20800.0,15.9972,16.0047,15.9896,15.9972,20800.0
2010-03-24 14:05:00,21.23,21.23,21.21,21.21,15600.0,16.0047,16.0047,15.9896,15.9896,15600.0
2010-03-24 14:10:00,21.22,21.23,21.21,21.23,24100.0,15.9972,16.0047,15.9896,16.0047,24100.0
2010-03-24 14:15:00,21.23,21.24,21.2,21.2,24700.0,16.0047,16.0123,15.9821,15.9821,24700.0
2010-03-24 14:20:00,21.2,21.21,21.2,21.2,9200.0,15.9821,15.9896,15.9821,15.9821,9200.0
2010-03-24 14:25:00,21.2,21.21,21.18,21.19,57600.0,15.9821,15.9896,15.967,15.9746,57600.0
2010-03-24 14:30:00,21.18,21.23,21.18,21.23,47600.0,15.967,16.0047,15.967,16.0047,47600.0
2010-03-24 14:35:00,21.23,21.24,21.21,21.24,84300.0,16.0047,16.0123,15.9896,16.0123,84300.0
2010-03-24 14:40:00,21.25,21.27,21.24,21.25,51500.0,16.0198,16.0349,16.0123,16.0198,51500.0
2010-03-24 14:45:00,21.26,21.26,21.24,21.25,57500.0,16.0273,16.0273,16.0123,16.0198,57500.0
2010-03-24 14:50:00,21.26,21.27,21.23,21.24,85600.0,16.0273,16.0349,16.0047,16.0123,85600.0
2010-03-24 14:55:00,21.24,21.25,21.22,21.25,43400.0,16.0123,16.0198,15.9972,16.0198,43400.0
2010-03-24 15:00:00,21.25,21.25,21.23,21.25,44900.0,16.0198,16.0198,16.0047,16.0198,44900.0
2010-03-24 15:05:00,21.25,21.26,21.23,21.23,30600.0,16.0198,16.0273,16.0047,16.0047,30600.0
2010-03-24 15:10:00,21.23,21.24,21.2,21.21,84000.0,16.0047,16.0123,15.9821,15.9896,84000.0
2010-03-24 15:15:00,21.21,21.21,21.16,21.16,100400.0,15.9896,15.9896,15.952,15.952,100400.0
2010-03-24 15:20:00,21.17,21.22,21.14,21.22,263000.0,15.9595,15.9972,15.9369,15.9972,263000.0
2010-03-24 15:25:00,21.21,21.22,21.17,21.18,97500.0,15.9896,15.9972,15.9595,15.967,97500.0
2010-03-24 15:30:00,21.18,21.23,21.18,21.23,120200.0,15.967,16.0047,15.967,16.0047,120200.0
2010-03-24 15:35:00,21.23,21.26,21.23,21.23,62600.0,16.0047,16.0273,16.0047,16.0047,62600.0
2010-03-24 15:40:00,21.24,21.24,21.19,21.2,66500.0,16.0123,16.0123,15.9746,15.9821,66500.0
2010-03-24 15:45:00,21.19,21.2,21.15,21.15,121900.0,15.9746,15.9821,15.9444,15.9444,121900.0
2010-03-24 15:50:00,21.15,21.17,21.15,21.17,167600.0,15.9444,15.9595,15.9444,15.9595,167600.0
2010-03-24 15:55:00,21.16,21.19,21.13,21.18,342400.0,15.952,15.9746,15.9293,15.967,342400.0
2010-03-25 09:30:00,20.93,21.03,20.81,21.0,213300.0,15.7786,15.854,15.6881,15.8313,213300.0
2010-03-25 09:35:00,20.99,21.03,20.94,20.97,173100.0,15.8238,15.854,15.7861,15.8087,173100.0
2010-03-25 09:40:00,20.98,21.02,20.97,20.99,135200.0,15.8163,15.8464,15.8087,15.8238,135200.0
2010-03-25 09:45:00,20.99,21.0,20.9,20.9,104600.0,15.8238,15.8313,15.7559,15.7559,104600.0
2010-03-25 09:50:00,20.91,20.93,20.9,20.9,32300.0,15.7635,15.7786,15.7559,15.7559,32300.0
2010-03-25 09:55:00,20.91,20.96,20.9,20.91,55400.0,15.7635,15.8012,15.7559,15.7635,55400.0
2010-03-25 10:00:00,20.9,20.92,20.85,20.86,106400.0,15.7559,15.771,15.7183,15.7258,106400.0
2010-03-25 10:05:00,20.85,20.9,20.76,20.83,180700.0,15.7183,15.7559,15.6504,15.7032,180700.0
2010-03-25 10:10:00,20.83,20.85,20.81,20.82,62000.0,15.7032,15.7183,15.6881,15.6956,62000.0
2010-03-25 10:15:00,20.82,20.84,20.79,20.8,46900.0,15.6956,15.7107,15.673,15.6806,46900.0
2010-03-25 10:20:00,20.81,20.85,20.81,20.83,74600.0,15.6881,15.7183,15.6881,15.7032,74600.0
2010-03-25 10:25:00,20.84,20.84,20.82,20.83,36800.0,15.7107,15.7107,15.6956,15.7032,36800.0
2010-03-25 10:30:00,20.83,20.85,20.8,20.84,121300.0,15.7032,15.7183,15.6806,15.7107,121300.0
2010-03-25 10:35:00,20.84,20.89,20.84,20.88,60600.0,15.7107,15.7484,15.7107,15.7409,60600.0
2010-03-25 10:40:00,20.89,20.92,20.86,20.9,81600.0,15.7484,15.771,15.7258,15.7559,81600.0
2010-03-25 10:45:00,20.9,20.9,20.87,20.88,48500.0,15.7559,15.7559,15.7333,15.7409,48500.0
2010-03-25 10:50:00,20.88,20.89,20.87,20.89,49500.0,15.7409,15.7484,15.7333,15.7484,49500.0
2010-03-25 10:55:00,20.89,20.89,20.88,20.89,12600.0,15.7484,15.7484,15.7409,15.7484,12600.0
2010-03-25 11:00:00,20.89,20.93,20.89,20.91,51300.0,15.7484,15.7786,15.7484,15.7635,51300.0
2010-03-25 11:05:00,20.9,20.94,20.9,20.94,22500.0,15.7559,15.7861,15.7559,15.7861,22500.0
2010-03-25 11:10:00,20.94,20.98,20.93,20.97,52700.0,15.7861,15.8163,15.7786,15.8087,52700.0
2010-03-25 11:15:00,20.98,21.01,20.98,21.01,51700.0,15.8163,15.8389,15.8163,15.8389,51700.0
2010-03-25 11:20:00,21.01,21.02,21.0,21.0,28900.0,15.8389,15.8464,15.8313,15.8313,28900.0
2010-03-25 11:25:00,21.0,21.04,21.0,21.03,49700.0,15.8313,15.8615,15.8313,15.854,49700.0
2010-03-25 11:30:00,21.03,21.05,21.02,21.02,31900.0,15.854,15.869,15.8464,15.8464,31900.0
2010-03-25 11:35:00,21.02,21.02,20.99,20.99,32200.0,15.8464,15.8464,15.8238,15.8238,32200.0
2010-03-25 11:40:00,21.0,21.02,20.98,21.0,49300.0,15.8313,15.8464,15.8163,15.8313,49300.0
2010-03-25 11:45:00,21.01,21.02,21.0,21.0,18400.0,15.8389,15.8464,15.8313,15.8313,18400.0
2010-03-25 11:50:00,21.0,21.01,20.92,20.93,23900.0,15.8313,15.8389,15.771,15.7786,23900.0
2010-03-25 11:55:00,20.92,20.93,20.9,20.91,37700.0,15.771,15.7786,15.7559,15.7635,37700.0
2010-03-25 12:00:00,20.9,20.95,20.9,20.95,63200.0,15.7559,15.7936,15.7559,15.7936,63200.0
2010-03-25 12:05:00,20.95,21.01,20.95,20.99,44800.0,15.7936,15.8389,15.7936,15.8238,44800.0
2010-03-25 12:10:00,20.99,21.0,20.93,20.95,24800.0,15.8238,15.8313,15.7786,15.7936,24800.0
2010-03-25 12:15:00,20.94,21.0,20.94,20.99,80500.0,15.7861,15.8313,15.7861,15.8238,80500.0
2010-03-25 12:20:00,21.0,21.0,20.94,20.96,27400.0,15.8313,15.8313,15.7861,15.8012,27400.0
2010-03-25 12:25:00,20.96,20.96,20.95,20.95,6300.0,15.8012,15.8012,15.7936,15.7936,6300.0
2010-03-25 12:30:00,20.96,20.98,20.96,20.96,24500.0,15.8012,15.8163,15.8012,15.8012,24500.0
2010-03-25 12:35:00,20.97,20.98,20.94,20.95,59200.0,15.8087,15.8163,15.7861,15.7936,59200.0
2010-03-25 12:40:00,20.96,21.0,20.95,20.97,121800.0,15.8012,15.8313,15.7936,15.8087,121800.0
2010-03-25 12:45:00,20.97,20.99,20.94,20.94,26800.0,15.8087,15.8238,15.7861,15.7861,26800.0
2010-03-25 12:50:00,20.94,20.95,20.93,20.93,18700.0,15.7861,15.7936,15.7786,15.7786,18700.0
2010-03-25 12:55:00,20.93,20.94,20.89,20.89,51600.0,15.7786,15.7861,15.7484,15.7484,51600.0
2010-03-25 13:00:00,20.89,20.9,20.86,20.86,32300.0,15.7484,15.7559,15.7258,15.7258,32300.0
2010-03-25 13:05:00,20.86,20.91,20.86,20.9,30800.0,15.7258,15.7635,15.7258,15.7559,30800.0
2010-03-25 13:10:00,20.91,20.91,20.88,20.88,21300.0,15.7635,15.7635,15.7409,15.7409,21300.0
2010-03-25 13:15:00,20.89,20.89,20.88,20.88,9200.0,15.7484,15.7484,15.7409,15.7409,9200.0
2010-03-25 13:20:00,20.89,20.91,20.88,20.91,16400.0,15.7484,15.7635,15.7409,15.7635,16400.0
2010-03-25 13:25:00,20.91,20.93,20.88,20.88,36200.0,15.7635,15.7786,15.7409,15.7409,36200.0
2010-03-25 13:30:00,20.89,20.89,20.84,20.84,15700.0,15.7484,15.7484,15.7107,15.7107,15700.0
2010-03-25 13:35:00,20.84,20.85,20.83,20.83,11300.0,15.7107,15.7183,15.7032,15.7032,11300.0
2010-03-25 13:40:00,20.83,20.84,20.81,20.82,23600.0,15.7032,15.7107,15.6881,15.6956,23600.0
2010-03-25 13:45:00,20.81,20.82,20.78,20.78,50600.0,15.6881,15.6956,15.6655,15.6655,50600.0
2010-03-25 13:50:00,20.78,20.79,20.74,20.74,62300.0,15.6655,15.673,15.6353,15.6353,62300.0
2010-03-25 13:55:00,20.74,20.75,20.72,20.73,58000.0,15.6353,15.6429,15.6203,15.6278,58000.0
2010-03-25 14:00:00,20.73,20.74,20.7,20.71,87700.0,15.6278,15.6353,15.6052,15.6127,87700.0
2010-03-25 14:05:00,20.71,20.72,20.7,20.71,18600.0,15.6127,15.6203,15.6052,15.6127,18600.0
2010-03-25 14:10:00,20.71,20.72,20.66,20.68,42000.0,15.6127,15.6203,15.575,15.5901,42000.0
2010-03-25 14:15:00,20.68,20.72,20.68,20.69,52500.0,15.5901,15.6203,15.5901,15.5976,52500.0
2010-03-25 14:20:00,20.7,20.71,20.64,20.65,62600.0,15.6052,15.6127,15.5599,15.5675,62600.0
2010-03-25 14:25:00,20.64,20.66,20.59,20.6,71900.0,15.5599,15.575,15.5222,15.5298,71900.0
2010-03-25 14:30:00,20.59,20.6,20.58,20.58,86300.0,15.5222,15.5298,15.5147,15.5147,86300.0
2010-03-25 14:35:00,20.59,20.75,20.53,20.54,238300.0,15.5222,15.6429,15.477,15.4846,238300.0
2010-03-25 14:40:00,20.55,20.6,20.54,20.54,56800.0,15.4921,15.5298,15.4846,15.4846,56800.0
2010-03-25 14:45:00,20.54,20.55,20.5,20.51,74700.0,15.4846,15.4921,15.4544,15.4619,74700.0
2010-03-25 14:50:00,20.51,20.57,20.46,20.57,106800.0,15.4619,15.5072,15.4242,15.5072,106800.0
2010-03-25 14:55:00,20.57,20.6,20.52,20.58,64500.0,15.5072,15.5298,15.4695,15.5147,64500.0
2010-03-25 15:00:00,20.58,20.62,20.56,20.59,62300.0,15.5147,15.5449,15.4996,15.5222,62300.0
2010-03-25 15:05:00,20.6,20.62,20.59,20.6,79400.0,15.5298,15.5449,15.5222,15.5298,79400.0
2010-03-25 15:10:00,20.6,20.62,20.59,20.6,82300.0,15.5298,15.5449,15.5222,15.5298,82300.0
2010-03-25 15:15:00,20.6,20.61,20.59,20.6,128000.0,15.5298,15.5373,15.5222,15.5298,128000.0
2010-03-25 15:20:00,20.61,20.62,20.59,20.6,94300.0,15.5373,15.5449,15.5222,15.5298,94300.0
2010-03-25 15:25:00,20.6,20.61,20.54,20.54,55300.0,15.5298,15.5373,15.4846,15.4846,55300.0
2010-03-25 15:30:00,20.54,20.56,20.51,20.53,76600.0,15.4846,15.4996,15.4619,15.477,76600.0
2010-03-25 15:35:00,20.52,20.54,20.45,20.46,171900.0,15.4695,15.4846,15.4167,15.4242,171900.0
2010-03-25 15:40:00,20.46,20.46,20.4,20.43,167700.0,15.4242,15.4242,15.379,15.4016,167700.0
2010-03-25 15:45:00,20.43,20.43,20.35,20.35,185800.0,15.4016,15.4016,15.3413,15.3413,185800.0
2010-03-25 15:50:00,20.35,20.38,20.33,20.34,212300.0,15.3413,15.3639,15.3262,15.3338,212300.0
2010-03-25 15:55:00,20.34,20.34,20.28,20.3,438300.0,15.3338,15.3338,15.2885,15.3036,438300.0
2010-03-26 09:30:00,20.28,20.43,20.28,20.32,45400.0,15.2885,15.4016,15.2885,15.3187,45400.0
2010-03-26 09:35:00,20.33,20.38,20.32,20.32,25200.0,15.3262,15.3639,15.3187,15.3187,25200.0
2010-03-26 09:40:00,20.31,20.33,20.29,20.31,61600.0,15.3112,15.3262,15.2961,15.3112,61600.0
2010-03-26 09:45:00,20.31,20.33,20.27,20.29,77000.0,15.3112,15.3262,15.281,15.2961,77000.0
2010-03-26 09:50:00,20.3,20.32,20.23,20.24,88900.0,15.3036,15.3187,15.2509,15.2584,88900.0
2010-03-26 09:55:00,20.24,20.26,20.23,20.24,63600.0,15.2584,15.2735,15.2509,15.2584,63600.0
2010-03-26 10:00:00,20.25,20.33,20.24,20.29,83200.0,15.2659,15.3262,15.2584,15.2961,83200.0
2010-03-26 10:05:00,20.28,20.39,20.27,20.38,103900.0,15.2885,15.3715,15.281,15.3639,103900.0
2010-03-26 10:10:00,20.37,20.4,20.36,20.38,48900.0,15.3564,15.379,15.3489,15.3639,48900.0
2010-03-26 10:15:00,20.37,20.4,20.37,20.4,60800.0,15.3564,15.379,15.3564,15.379,60800.0
2010-03-26 10:20:00,20.4,20.48,20.4,20.47,70800.0,15.379,15.4393,15.379,15.4318,70800.0
2010-03-26 10:25:00,20.47,20.5,20.47,20.5,43800.0,15.4318,15.4544,15.4318,15.4544,43800.0
2010-03-26 10:30:00,20.5,20.55,20.49,20.53,57300.0,15.4544,15.4921,15.4469,15.477,57300.0
2010-03-26 10:35:00,20.54,20.55,20.5,20.51,59200.0,15.4846,15.4921,15.4544,15.4619,59200.0
2010-03-26 10:40:00,20.52,20.53,20.47,20.47,107900.0,15.4695,15.477,15.4318,15.4318,107900.0
2010-03-26 10:45:00,20.47,20.51,20.47,20.49,38600.0,15.4318,15.4619,15.4318,15.4469,38600.0
2010-03-26 10:50:00,20.5,20.53,20.49,20.52,82000.0,15.4544,15.477,15.4469,15.4695,82000.0
2010-03-26 10:55:00,20.51,20.58,20.51,20.57,128100.0,15.4619,15.5147,15.4619,15.5072,128100.0
2010-03-26 11:00:00,20.58,20.58,20.5,20.5,68700.0,15.5147,15.5147,15.4544,15.4544,68700.0
2010-03-26 11:05:00,20.51,20.53,20.48,20.48,45500.0,15.4619,15.477,15.4393,15.4393,45500.0
2010-03-26 11:10:00,20.49,20.49,20.44,20.44,29800.0,15.4469,15.4469,15.4092,15.4092,29800.0
2010-03-26 11:15:00,20.44,20.52,20.44,20.48,93100.0,15.4092,15.4695,15.4092,15.4393,93100.0
2010-03-26 11:20:00,20.49,20.52,20.48,20.51,37100.0,15.4469,15.4695,15.4393,15.4619,37100.0
2010-03-26 11:25:00,20.51,20.53,20.51,20.52,24200.0,15.4619,15.477,15.4619,15.4695,24200.0
2010-03-26 11:30:00,20.52,20.53,20.5,20.5,36600.0,15.4695,15.477,15.4544,15.4544,36600.0
2010-03-26 11:35:00,20.5,20.51,20.5,20.5,24000.0,15.4544,15.4619,15.4544,15.4544,24000.0
2010-03-26 11:40:00,20.5,20.51,20.44,20.45,45400.0,15.4544,15.4619,15.4092,15.4167,45400.0
2010-03-26 11:45:00,20.45,20.46,20.44,20.44,24500.0,15.4167,15.4242,15.4092,15.4092,24500.0
2010-03-26 11:50:00,20.44,20.45,20.43,20.43,20400.0,15.4092,15.4167,15.4016,15.4016,20400.0
2010-03-26 11:55:00,20.43,20.44,20.43,20.43,8900.0,15.4016,15.4092,15.4016,15.4016,8900.0
2010-03-26 12:00:00,20.43,20.45,20.43,20.45,46700.0,15.4016,15.4167,15.4016,15.4167,46700.0
2010-03-26 12:05:00,20.44,20.45,20.43,20.43,152500.0,15.4092,15.4167,15.4016,15.4016,152500.0
2010-03-26 12:10:00,20.44,20.44,20.39,20.39,46100.0,15.4092,15.4092,15.3715,15.3715,46100.0
2010-03-26 12:15:00,20.39,20.46,20.39,20.45,106100.0,15.3715,15.4242,15.3715,15.4167,106100.0
2010-03-26 12:20:00,20.45,20.48,20.43,20.45,340600.0,15.4167,15.4393,15.4016,15.4167,340600.0
2010-03-26 12:25:00,20.45,20.46,20.43,20.44,105000.0,15.4167,15.4242,15.4016,15.4092,105000.0
2010-03-26 12:30:00,20.44,20.46,20.42,20.44,112100.0,15.4092,15.4242,15.3941,15.4092,112100.0
2010-03-26 12:35:00,20.43,20.45,20.4,20.44,109500.0,15.4016,15.4167,15.379,15.4092,109500.0
2010-03-26 12:40:00,20.43,20.45,20.41,20.41,18600.0,15.4016,15.4167,15.3865,15.3865,18600.0
2010-03-26 12:45:00,20.41,20.41,20.33,20.33,56200.0,15.3865,15.3865,15.3262,15.3262,56200.0
2010-03-26 12:50:00,20.33,20.38,20.33,20.37,35800.0,15.3262,15.3639,15.3262,15.3564,35800.0
2010-03-26 12:55:00,20.37,20.37,20.3,20.3,48100.0,15.3564,15.3564,15.3036,15.3036,48100.0
2010-03-26 13:00:00,20.3,20.31,20.28,20.28,25400.0,15.3036,15.3112,15.2885,15.2885,25400.0
2010-03-26 13:05:00,20.27,20.27,20.22,20.24,64900.0,15.281,15.281,15.2433,15.2584,64900.0
2010-03-26 13:10:00,20.24,20.24,20.2,20.22,51600.0,15.2584,15.2584,15.2282,15.2433,51600.0
2010-03-26 13:15:00,20.21,20.26,20.21,20.26,17800.0,15.2358,15.2735,15.2358,15.2735,17800.0
2010-03-26 13:20:00,20.27,20.35,20.27,20.33,58800.0,15.281,15.3413,15.281,15.3262,58800.0
2010-03-26 13:25:00,20.34,20.38,20.33,20.37,31500.0,15.3338,15.3639,15.3262,15.3564,31500.0
2010-03-26 13:30:00,20.37,20.4,20.35,20.37,40600.0,15.3564,15.379,15.3413,15.3564,40600.0
2010-03-26 13:35:00,20.38,20.46,20.38,20.41,96900.0,15.3639,15.4242,15.3639,15.3865,96900.0
2010-03-26 13:40:00,20.41,20.45,20.41,20.43,22000.0,15.3865,15.4167,15.3865,15.4016,22000.0
2010-03-26 13:45:00,20.42,20.43,20.41,20.41,19000.0,15.3941,15.4016,15.3865,15.3865,19000.0
2010-03-26 13:50:00,20.41,20.44,20.4,20.41,37600.0,15.3865,15.4092,15.379,15.3865,37600.0
2010-03-26 13:55:00,20.4,20.41,20.36,20.38,32700.0,15.379,15.3865,15.3489,15.3639,32700.0
2010-03-26 14:00:00,20.39,20.39,20.36,20.38,24100.0,15.3715,15.3715,15.3489,15.3639,24100.0
2010-03-26 14:05:00,20.37,20.41,20.36,20.41,68500.0,15.3564,15.3865,15.3489,15.3865,68500.0
2010-03-26 14:10:00,20.41,20.41,20.38,20.38,11600.0,15.3865,15.3865,15.3639,15.3639,11600.0
2010-03-26 14:15:00,20.39,20.41,20.38,20.4,22200.0,15.3715,15.3865,15.3639,15.379,22200.0
2010-03-26 14:20:00,20.41,20.41,20.39,20.41,30300.0,15.3865,15.3865,15.3715,15.3865,30300.0
2010-03-26 14:25:00,20.4,20.42,20.39,20.41,43000.0,15.379,15.3941,15.3715,15.3865,43000.0
2010-03-26 14:30:00,20.41,20.42,20.41,20.41,23500.0,15.3865,15.3941,15.3865,15.3865,23500.0
2010-03-26 14:35:00,20.41,20.42,20.41,20.41,45600.0,15.3865,15.3941,15.3865,15.3865,45600.0
2010-03-26 14:40:00,20.41,20.42,20.39,20.4,25400.0,15.3865,15.3941,15.3715,15.379,25400.0
2010-03-26 14:45:00,20.39,20.39,20.35,20.35,64700.0,15.3715,15.3715,15.3413,15.3413,64700.0
2010-03-26 14:50:00,20.35,20.36,20.31,20.32,62400.0,15.3413,15.3489,15.3112,15.3187,62400.0
2010-03-26 14:55:00,20.31,20.32,20.3,20.3,37700.0,15.3112,15.3187,15.3036,15.3036,37700.0
2010-03-26 15:00:00,20.3,20.31,20.29,20.3,68300.0,15.3036,15.3112,15.2961,15.3036,68300.0
2010-03-26 15:05:00,20.3,20.34,20.3,20.3,31900.0,15.3036,15.3338,15.3036,15.3036,31900.0
2010-03-26 15:10:00,20.3,20.32,20.29,20.32,80200.0,15.3036,15.3187,15.2961,15.3187,80200.0
2010-03-26 15:15:00,20.32,20.32,20.3,20.3,25900.0,15.3187,15.3187,15.3036,15.3036,25900.0
2010-03-26 15:20:00,20.3,20.31,20.29,20.3,28900.0,15.3036,15.3112,15.2961,15.3036,28900.0
2010-03-26 15:25:00,20.3,20.3,20.29,20.29,45300.0,15.3036,15.3036,15.2961,15.2961,45300.0
2010-03-26 15:30:00,20.29,20.3,20.26,20.26,60800.0,15.2961,15.3036,15.2735,15.2735,60800.0
2010-03-26 15:35:00,20.25,20.29,20.24,20.29,71800.0,15.2659,15.2961,15.2584,15.2961,71800.0
2010-03-26 15:40:00,20.28,20.29,20.26,20.26,86100.0,15.2885,15.2961,15.2735,15.2735,86100.0
2010-03-26 15:45:00,20.26,20.26,20.22,20.22,148100.0,15.2735,15.2735,15.2433,15.2433,148100.0
2010-03-26 15:50:00,20.22,20.26,20.22,20.25,114600.0,15.2433,15.2735,15.2433,15.2659,114600.0
2010-03-26 15:55:00,20.25,20.26,20.25,20.25,120000.0,15.2659,15.2735,15.2659,15.2659,120000.0
2010-03-29 09:30:00,20.34,20.45,20.3,20.45,30200.0,15.3338,15.4167,15.3036,15.4167,30200.0
2010-03-29 09:35:00,20.45,20.48,20.4,20.44,295100.0,15.4167,15.4393,15.379,15.4092,295100.0
2010-03-29 09:40:00,20.44,20.45,20.43,20.43,42200.0,15.4092,15.4167,15.4016,15.4016,42200.0
2010-03-29 09:45:00,20.44,20.45,20.42,20.43,137800.0,15.4092,15.4167,15.3941,15.4016,137800.0
2010-03-29 09:50:00,20.44,20.47,20.43,20.45,69200.0,15.4092,15.4318,15.4016,15.4167,69200.0
2010-03-29 09:55:00,20.45,20.45,20.41,20.42,39500.0,15.4167,15.4167,15.3865,15.3941,39500.0
2010-03-29 10:00:00,20.41,20.42,20.39,20.42,63700.0,15.3865,15.3941,15.3715,15.3941,63700.0
2010-03-29 10:05:00,20.41,20.52,20.41,20.52,116600.0,15.3865,15.4695,15.3865,15.4695,116600.0
2010-03-29 10:10:00,20.52,20.53,20.48,20.5,74800.0,15.4695,15.477,15.4393,15.4544,74800.0
2010-03-29 10:15:00,20.49,20.54,20.49,20.51,74000.0,15.4469,15.4846,15.4469,15.4619,74000.0
2010-03-29 10:20:00,20.51,20.57,20.48,20.54,84500.0,15.4619,15.5072,15.4393,15.4846,84500.0
2010-03-29 10:25:00,20.54,20.54,20.48,20.51,63900.0,15.4846,15.4846,15.4393,15.4619,63900.0
2010-03-29 10:30:00,20.51,20.54,20.49,20.5,55100.0,15.4619,15.4846,15.4469,15.4544,55100.0
2010-03-29 10:35:00,20.51,20.59,20.5,20.57,62600.0,15.4619,15.5222,15.4544,15.5072,62600.0
2010-03-29 10:40:00,20.58,20.62,20.58,20.59,33100.0,15.5147,15.5449,15.5147,15.5222,33100.0
2010-03-29 10:45:00,20.59,20.6,20.58,20.6,24800.0,15.5222,15.5298,15.5147,15.5298,24800.0
2010-03-29 10:50:00,20.6,20.62,20.58,20.62,49700.0,15.5298,15.5449,15.5147,15.5449,49700.0
2010-03-29 10:55:00,20.62,20.62,20.55,20.55,76500.0,15.5449,15.5449,15.4921,15.4921,76500.0
2010-03-29 11:00:00,20.56,20.56,20.52,20.53,60200.0,15.4996,15.4996,15.4695,15.477,60200.0
2010-03-29 11:05:00,20.53,20.57,20.53,20.56,26200.0,15.477,15.5072,15.477,15.4996,26200.0
2010-03-29 11:10:00,20.56,20.59,20.56,20.59,26100.0,15.4996,15.5222,15.4996,15.5222,26100.0
2010-03-29 11:15:00,20.58,20.6,20.57,20.59,22700.0,15.5147,15.5298,15.5072,15.5222,22700.0
2010-03-29 11:20:00,20.6,20.6,20.55,20.57,51000.0,15.5298,15.5298,15.4921,15.5072,51000.0
2010-03-29 11:25:00,20.57,20.59,20.57,20.57,65100.0,15.5072,15.5222,15.5072,15.5072,65100.0
2010-03-29 11:30:00,20.57,20.6,20.56,20.58,43200.0,15.5072,15.5298,15.4996,15.5147,43200.0
2010-03-29 11:35:00,20.59,20.59,20.58,20.58,29800.0,15.5222,15.5222,15.5147,15.5147,29800.0
2010-03-29 11:40:00,20.58,20.6,20.57,20.57,41600.0,15.5147,15.5298,15.5072,15.5072,41600.0
2010-03-29 11:45:00,20.58,20.58,20.54,20.54,73000.0,15.5147,15.5147,15.4846,15.4846,73000.0
2010-03-29 11:50:00,20.54,20.55,20.51,20.54,23800.0,15.4846,15.4921,15.4619,15.4846,23800.0
2010-03-29 11:55:00,20.53,20.54,20.52,20.53,9600.0,15.477,15.4846,15.4695,15.477,9600.0
2010-03-29 12:00:00,20.52,20.53,20.5,20.5,56900.0,15.4695,15.477,15.4544,15.4544,56900.0
2010-03-29 12:05:00,20.5,20.51,20.47,20.49,50500.0,15.4544,15.4619,15.4318,15.4469,50500.0
2010-03-29 12:10:00,20.48,20.49,20.47,20.48,36300.0,15.4393,15.4469,15.4318,15.4393,36300.0
2010-03-29 12:15:00,20.48,20.49,20.48,20.48,13200.0,15.4393,15.4469,15.4393,15.4393,13200.0
2010-03-29 12:20:00,20.49,20.5,20.48,20.49,30700.0,15.4469,15.4544,15.4393,15.4469,30700.0
2010-03-29 12:25:00,20.49,20.53,20.48,20.53,38300.0,15.4469,15.477,15.4393,15.477,38300.0
2010-03-29 12:30:00,20.53,20.53,20.52,20.53,9700.0,15.477,15.477,15.4695,15.477,9700.0
2010-03-29 12:35:00,20.53,20.54,20.52,20.54,33600.0,15.477,15.4846,15.4695,15.4846,33600.0
2010-03-29 12:40:00,20.54,20.54,20.52,20.52,26100.0,15.4846,15.4846,15.4695,15.4695,26100.0
2010-03-29 12:45:00,20.52,20.54,20.52,20.54,36900.0,15.4695,15.4846,15.4695,15.4846,36900.0
2010-03-29 12:50:00,20.54,20.58,20.54,20.57,44500.0,15.4846,15.5147,15.4846,15.5072,44500.0
2010-03-29 12:55:00,20.58,20.6,20.57,20.59,120000.0,15.5147,15.5298,15.5072,15.5222,120000.0
2010-03-29 13:00:00,20.6,20.6,20.59,20.6,25100.0,15.5298,15.5298,15.5222,15.5298,25100.0
2010-03-29 13:05:00,20.59,20.62,20.59,20.61,143200.0,15.5222,15.5449,15.5222,15.5373,143200.0
2010-03-29 13:10:00,20.6,20.62,20.6,20.62,18600.0,15.5298,15.5449,15.5298,15.5449,18600.0
2010-03-29 13:15:00,20.61,20.61,20.58,20.59,22600.0,15.5373,15.5373,15.5147,15.5222,22600.0
2010-03-29 13:20:00,20.59,20.63,20.58,20.6,42800.0,15.5222,15.5524,15.5147,15.5298,42800.0
2010-03-29 13:25:00,20.6,20.61,20.6,20.61,12700.0,15.5298,15.5373,15.5298,15.5373,12700.0
2010-03-29 13:30:00,20.61,20.62,20.6,20.6,14200.0,15.5373,15.5449,15.5298,15.5298,14200.0
2010-03-29 13:35:00,20.61,20.61,20.59,20.59,22400.0,15.5373,15.5373,15.5222,15.5222,22400.0
2010-03-29 13:40:00,20.59,20.6,20.59,20.59,14200.0,15.5222,15.5298,15.5222,15.5222,14200.0
2010-03-29 13:45:00,20.59,20.6,20.59,20.59,21300.0,15.5222,15.5298,15.5222,15.5222,21300.0
2010-03-29 13:50:00,20.6,20.61,20.59,20.61,25300.0,15.5298,15.5373,15.5222,15.5373,25300.0
2010-03-29 13:55:00,20.6,20.6,20.59,20.59,26200.0,15.5298,15.5298,15.5222,15.5222,26200.0
2010-03-29 14:00:00,20.59,20.61,20.59,20.6,30900.0,15.5222,15.5373,15.5222,15.5298,30900.0
2010-03-29 14:05:00,20.61,20.62,20.6,20.61,34400.0,15.5373,15.5449,15.5298,15.5373,34400.0
2010-03-29 14:10:00,20.61,20.62,20.6,20.6,21100.0,15.5373,15.5449,15.5298,15.5298,21100.0
2010-03-29 14:15:00,20.6,20.61,20.59,20.59,13800.0,15.5298,15.5373,15.5222,15.5222,13800.0
2010-03-29 14:20:00,20.59,20.6,20.58,20.59,55600.0,15.5222,15.5298,15.5147,15.5222,55600.0
2010-03-29 14:25:00,20.59,20.59,20.55,20.59,64400.0,15.5222,15.5222,15.4921,15.5222,64400.0
2010-03-29 14:30:00,20.58,20.6,20.57,20.57,133200.0,15.5147,15.5298,15.5072,15.5072,133200.0
2010-03-29 14:35:00,20.57,20.59,20.56,20.56,37800.0,15.5072,15.5222,15.4996,15.4996,37800.0
2010-03-29 14:40:00,20.56,20.58,20.56,20.58,14900.0,15.4996,15.5147,15.4996,15.5147,14900.0
2010-03-29 14:45:00,20.58,20.6,20.57,20.59,29200.0,15.5147,15.5298,15.5072,15.5222,29200.0
2010-03-29 14:50:00,20.59,20.6,20.58,20.59,15600.0,15.5222,15.5298,15.5147,15.5222,15600.0
2010-03-29 14:55:00,20.6,20.61,20.59,20.6,41700.0,15.5298,15.5373,15.5222,15.5298,41700.0
2010-03-29 15:00:00,20.59,20.61,20.59,20.6,47200.0,15.5222,15.5373,15.5222,15.5298,47200.0
2010-03-29 15:05:00,20.6,20.61,20.59,20.6,23000.0,15.5298,15.5373,15.5222,15.5298,23000.0
2010-03-29 15:10:00,20.61,20.61,20.6,20.6,10700.0,15.5373,15.5373,15.5298,15.5298,10700.0
2010-03-29 15:15:00,20.61,20.61,20.6,20.61,59200.0,15.5373,15.5373,15.5298,15.5373,59200.0
2010-03-29 15:20:00,20.61,20.62,20.59,20.59,79400.0,15.5373,15.5449,15.5222,15.5222,79400.0
2010-03-29 15:25:00,20.59,20.61,20.59,20.6,20000.0,15.5222,15.5373,15.5222,15.5298,20000.0
2010-03-29 15:30:00,20.6,20.61,20.58,20.58,50700.0,15.5298,15.5373,15.5147,15.5147,50700.0
2010-03-29 15:35:00,20.59,20.59,20.58,20.59,20300.0,15.5222,15.5222,15.5147,15.5222,20300.0
2010-03-29 15:40:00,20.59,20.6,20.58,20.6,43100.0,15.5222,15.5298,15.5147,15.5298,43100.0
2010-03-29 15:45:00,20.59,20.6,20.59,20.6,23400.0,15.5222,15.5298,15.5222,15.5298,23400.0
2010-03-29 15:50:00,20.6,20.61,20.59,20.61,91400.0,15.5298,15.5373,15.5222,15.5373,91400.0
2010-03-29 15:55:00,20.6,20.61,20.55,20.61,191200.0,15.5298,15.5373,15.4921,15.5373,191200.0
2010-03-30 09:30:00,20.7,20.7,20.58,20.65,68400.0,15.6052,15.6052,15.5147,15.5675,68400.0
2010-03-30 09:35:00,20.66,20.76,20.66,20.71,116900.0,15.575,15.6504,15.575,15.6127,116900.0
2010-03-30 09:40:00,20.72,20.78,20.71,20.77,45600.0,15.6203,15.6655,15.6127,15.6579,45600.0
2010-03-30 09:45:00,20.77,20.84,20.76,20.84,35000.0,15.6579,15.7107,15.6504,15.7107,35000.0
2010-03-30 09:50:00,20.84,20.92,20.83,20.9,53900.0,15.7107,15.771,15.7032,15.7559,53900.0
2010-03-30 09:55:00,20.9,20.91,20.82,20.84,32900.0,15.7559,15.7635,15.6956,15.7107,32900.0
2010-03-30 10:00:00,20.85,20.88,20.84,20.88,46400.0,15.7183,15.7409,15.7107,15.7409,46400.0
2010-03-30 10:05:00,20.88,20.94,20.88,20.94,40100.0,15.7409,15.7861,15.7409,15.7861,40100.0
2010-03-30 10:10:00,20.93,20.99,20.93,20.98,29900.0,15.7786,15.8238,15.7786,15.8163,29900.0
2010-03-30 10:15:00,20.99,21.01,20.91,20.91,127900.0,15.8238,15.8389,15.7635,15.7635,127900.0
2010-03-30 10:20:00,20.91,20.92,20.86,20.88,47900.0,15.7635,15.771,15.7258,15.7409,47900.0
2010-03-30 10:25:00,20.87,20.91,20.87,20.9,26300.0,15.7333,15.7635,15.7333,15.7559,26300.0
2010-03-30 10:30:00,20.91,20.96,20.91,20.92,50400.0,15.7635,15.8012,15.7635,15.771,50400.0
2010-03-30 10:35:00,20.92,20.94,20.9,20.9,32000.0,15.771,15.7861,15.7559,15.7559,32000.0
2010-03-30 10:40:00,20.91,20.95,20.91,20.94,49100.0,15.7635,15.7936,15.7635,15.7861,49100.0
2010-03-30 10:45:00,20.94,20.97,20.92,20.97,17200.0,15.7861,15.8087,15.771,15.8087,17200.0
2010-03-30 10:50:00,20.97,21.02,20.95,21.01,53500.0,15.8087,15.8464,15.7936,15.8389,53500.0
2010-03-30 10:55:00,21.01,21.03,20.99,20.99,38000.0,15.8389,15.854,15.8238,15.8238,38000.0
2010-03-30 11:00:00,20.99,20.99,20.9,20.91,46100.0,15.8238,15.8238,15.7559,15.7635,46100.0
2010-03-30 11:05:00,20.91,20.94,20.91,20.92,20500.0,15.7635,15.7861,15.7635,15.771,20500.0
2010-03-30 11:10:00,20.92,20.92,20.87,20.88,24100.0,15.771,15.771,15.7333,15.7409,24100.0
2010-03-30 11:15:00,20.87,20.88,20.85,20.87,38800.0,15.7333,15.7409,15.7183,15.7333,38800.0
2010-03-30 11:20:00,20.87,20.87,20.86,20.86,42300.0,15.7333,15.7333,15.7258,15.7258,42300.0
2010-03-30 11:25:00,20.86,20.87,20.86,20.86,27200.0,15.7258,15.7333,15.7258,15.7258,27200.0
2010-03-30 11:30:00,20.87,20.87,20.84,20.86,35200.0,15.7333,15.7333,15.7107,15.7258,35200.0
2010-03-30 11:35:00,20.86,20.86,20.82,20.82,37100.0,15.7258,15.7258,15.6956,15.6956,37100.0
2010-03-30 11:40:00,20.82,20.83,20.8,20.8,43500.0,15.6956,15.7032,15.6806,15.6806,43500.0
2010-03-30 11:45:00,20.8,20.84,20.79,20.84,40500.0,15.6806,15.7107,15.673,15.7107,40500.0
2010-03-30 11:50:00,20.84,20.89,20.83,20.88,49400.0,15.7107,15.7484,15.7032,15.7409,49400.0
2010-03-30 11:55:00,20.88,20.93,20.88,20.92,24100.0,15.7409,15.7786,15.7409,15.771,24100.0
2010-03-30 12:00:00,20.92,20.93,20.92,20.93,23100.0,15.771,15.7786,15.771,15.7786,23100.0
2010-03-30 12:05:00,20.92,20.93,20.92,20.93,9700.0,15.771,15.7786,15.771,15.7786,9700.0
2010-03-30 12:10:00,20.92,20.98,20.92,20.97,57000.0,15.771,15.8163,15.771,15.8087,57000.0
2010-03-30 12:15:00,20.97,21.05,20.97,20.98,91100.0,15.8087,15.869,15.8087,15.8163,91100.0
2010-03-30 12:20:00,20.98,21.02,20.97,20.99,25300.0,15.8163,15.8464,15.8087,15.8238,25300.0
2010-03-30 12:25:00,21.0,21.03,21.0,21.02,12600.0,15.8313,15.854,15.8313,15.8464,12600.0
2010-03-30 12:30:00,21.02,21.02,21.0,21.0,24800.0,15.8464,15.8464,15.8313,15.8313,24800.0
2010-03-30 12:35:00,21.01,21.04,21.0,21.03,38900.0,15.8389,15.8615,15.8313,15.854,38900.0
2010-03-30 12:40:00,21.04,21.06,21.04,21.05,33700.0,15.8615,15.8766,15.8615,15.869,33700.0
2010-03-30 12:45:00,21.05,21.1,21.05,21.1,59600.0,15.869,15.9067,15.869,15.9067,59600.0
2010-03-30 12:50:00,21.09,21.13,21.09,21.13,59500.0,15.8992,15.9293,15.8992,15.9293,59500.0
2010-03-30 12:55:00,21.13,21.14,21.07,21.08,108100.0,15.9293,15.9369,15.8841,15.8916,108100.0
2010-03-30 13:00:00,21.07,21.09,21.05,21.05,27900.0,15.8841,15.8992,15.869,15.869,27900.0
2010-03-30 13:05:00,21.04,21.14,21.04,21.09,92600.0,15.8615,15.9369,15.8615,15.8992,92600.0
2010-03-30 13:10:00,21.1,21.1,21.08,21.09,33900.0,15.9067,15.9067,15.8916,15.8992,33900.0
2010-03-30 13:15:00,21.09,21.11,21.09,21.11,13900.0,15.8992,15.9143,15.8992,15.9143,13900.0
2010-03-30 13:20:00,21.1,21.13,21.09,21.09,93200.0,15.9067,15.9293,15.8992,15.8992,93200.0
2010-03-30 13:25:00,21.09,21.11,21.07,21.08,83200.0,15.8992,15.9143,15.8841,15.8916,83200.0
2010-03-30 13:30:00,21.08,21.11,21.08,21.09,49900.0,15.8916,15.9143,15.8916,15.8992,49900.0
2010-03-30 13:35:00,21.09,21.09,21.08,21.08,11300.0,15.8992,15.8992,15.8916,15.8916,11300.0
2010-03-30 13:40:00,21.08,21.09,21.07,21.08,32300.0,15.8916,15.8992,15.8841,15.8916,32300.0
2010-03-30 13:45:00,21.08,21.1,21.07,21.1,32700.0,15.8916,15.9067,15.8841,15.9067,32700.0
2010-03-30 13:50:00,21.1,21.12,21.09,21.11,62800.0,15.9067,15.9218,15.8992,15.9143,62800.0
2010-03-30 13:55:00,21.1,21.11,21.08,21.09,30000.0,15.9067,15.9143,15.8916,15.8992,30000.0
2010-03-30 14:00:00,21.09,21.14,21.08,21.14,44700.0,15.8992,15.9369,15.8916,15.9369,44700.0
2010-03-30 14:05:00,21.14,21.17,21.13,21.17,46300.0,15.9369,15.9595,15.9293,15.9595,46300.0
2010-03-30 14:10:00,21.17,21.17,21.12,21.13,66500.0,15.9595,15.9595,15.9218,15.9293,66500.0
2010-03-30 14:15:00,21.12,21.13,21.11,21.11,17400.0,15.9218,15.9293,15.9143,15.9143,17400.0
2010-03-30 14:20:00,21.11,21.16,21.1,21.13,70100.0,15.9143,15.952,15.9067,15.9293,70100.0
2010-03-30 14:25:00,21.13,21.15,21.12,21.15,38600.0,15.9293,15.9444,15.9218,15.9444,38600.0
2010-03-30 14:30:00,21.15,21.15,21.11,21.12,29400.0,15.9444,15.9444,15.9143,15.9218,29400.0
2010-03-30 14:35:00,21.11,21.15,21.1,21.15,87000.0,15.9143,15.9444,15.9067,15.9444,87000.0
2010-03-30 14:40:00,21.14,21.15,21.1,21.1,39200.0,15.9369,15.9444,15.9067,15.9067,39200.0
2010-03-30 14:45:00,21.11,21.11,21.08,21.08,81800.0,15.9143,15.9143,15.8916,15.8916,81800.0
2010-03-30 14:50:00,21.08,21.09,21.08,21.08,16200.0,15.8916,15.8992,15.8916,15.8916,16200.0
2010-03-30 14:55:00,21.08,21.1,21.07,21.1,79900.0,15.8916,15.9067,15.8841,15.9067,79900.0
2010-03-30 15:00:00,21.09,21.1,21.08,21.08,33400.0,15.8992,15.9067,15.8916,15.8916,33400.0
2010-03-30 15:05:00,21.08,21.1,21.04,21.04,96200.0,15.8916,15.9067,15.8615,15.8615,96200.0
2010-03-30 15:10:00,21.04,21.04,20.99,21.01,119200.0,15.8615,15.8615,15.8238,15.8389,119200.0
2010-03-30 15:15:00,21.01,21.04,21.01,21.03,37300.0,15.8389,15.8615,15.8389,15.854,37300.0
2010-03-30 15:20:00,21.03,21.06,21.02,21.05,37800.0,15.854,15.8766,15.8464,15.869,37800.0
2010-03-30 15:25:00,21.05,21.05,21.04,21.05,22100.0,15.869,15.869,15.8615,15.869,22100.0
2010-03-30 15:30:00,21.05,21.06,21.04,21.06,74000.0,15.869,15.8766,15.8615,15.8766,74000.0
2010-03-30 15:35:00,21.05,21.07,21.04,21.05,99500.0,15.869,15.8841,15.8615,15.869,99500.0
2010-03-30 15:40:00,21.04,21.07,21.04,21.07,121900.0,15.8615,15.8841,15.8615,15.8841,121900.0
2010-03-30 15:45:00,21.07,21.08,21.06,21.08,196500.0,15.8841,15.8916,15.8766,15.8916,196500.0
2010-03-30 15:50:00,21.08,21.09,21.07,21.08,79500.0,15.8916,15.8992,15.8841,15.8916,79500.0
2010-03-30 15:55:00,21.09,21.11,21.08,21.11,328500.0,15.8992,15.9143,15.8916,15.9143,328500.0
2010-03-31 09:30:00,21.02,21.02,20.85,20.86,58300.0,15.8464,15.8464,15.7183,15.7258,58300.0
2010-03-31 09:35:00,20.87,21.02,20.86,20.99,87600.0,15.7333,15.8464,15.7258,15.8238,87600.0
2010-03-31 09:40:00,21.0,21.12,21.0,21.02,112700.0,15.8313,15.9218,15.8313,15.8464,112700.0
2010-03-31 09:45:00,21.02,21.02,20.98,20.98,51300.0,15.8464,15.8464,15.8163,15.8163,51300.0
2010-03-31 09:50:00,20.99,20.99,20.94,20.95,32500.0,15.8238,15.8238,15.7861,15.7936,32500.0
2010-03-31 09:55:00,20.95,20.96,20.9,20.93,30300.0,15.7936,15.8012,15.7559,15.7786,30300.0
2010-03-31 10:00:00,20.93,20.98,20.92,20.96,36400.0,15.7786,15.8163,15.771,15.8012,36400.0
2010-03-31 10:05:00,20.96,21.01,20.95,21.0,53000.0,15.8012,15.8389,15.7936,15.8313,53000.0
2010-03-31 10:10:00,21.0,21.01,20.99,21.0,25700.0,15.8313,15.8389,15.8238,15.8313,25700.0
2010-03-31 10:15:00,21.0,21.01,20.97,20.98,31700.0,15.8313,15.8389,15.8087,15.8163,31700.0
2010-03-31 10:20:00,20.98,21.02,20.97,21.02,22700.0,15.8163,15.8464,15.8087,15.8464,22700.0
2010-03-31 10:25:00,21.02,21.02,21.01,21.01,19300.0,15.8464,15.8464,15.8389,15.8389,19300.0
2010-03-31 10:30:00,21.02,21.04,21.0,21.0,27500.0,15.8464,15.8615,15.8313,15.8313,27500.0
2010-03-31 10:35:00,21.0,21.05,21.0,21.04,46000.0,15.8313,15.869,15.8313,15.8615,46000.0
2010-03-31 10:40:00,21.04,21.05,21.02,21.02,46200.0,15.8615,15.869,15.8464,15.8464,46200.0
2010-03-31 10:45:00,21.02,21.02,20.98,20.98,25000.0,15.8464,15.8464,15.8163,15.8163,25000.0
2010-03-31 10:50:00,20.99,20.99,20.97,20.98,24300.0,15.8238,15.8238,15.8087,15.8163,24300.0
2010-03-31 10:55:00,20.98,21.02,20.95,21.01,261700.0,15.8163,15.8464,15.7936,15.8389,261700.0
2010-03-31 11:00:00,21.0,21.01,20.97,20.98,72300.0,15.8313,15.8389,15.8087,15.8163,72300.0
2010-03-31 11:05:00,20.98,20.98,20.92,20.94,37600.0,15.8163,15.8163,15.771,15.7861,37600.0
2010-03-31 11:10:00,20.93,20.93,20.88,20.89,26400.0,15.7786,15.7786,15.7409,15.7484,26400.0
2010-03-31 11:15:00,20.89,20.9,20.87,20.87,14600.0,15.7484,15.7559,15.7333,15.7333,14600.0
2010-03-31 11:20:00,20.88,20.91,20.86,20.9,27200.0,15.7409,15.7635,15.7258,15.7559,27200.0
2010-03-31 11:25:00,20.89,20.91,20.89,20.9,20300.0,15.7484,15.7635,15.7484,15.7559,20300.0
2010-03-31 11:30:00,20.89,20.92,20.89,20.92,12400.0,15.7484,15.771,15.7484,15.771,12400.0
2010-03-31 11:35:00,20.92,20.92,20.89,20.89,18100.0,15.771,15.771,15.7484,15.7484,18100.0
2010-03-31 11:40:00,20.9,20.91,20.89,20.89,20900.0,15.7559,15.7635,15.7484,15.7484,20900.0
2010-03-31 11:45:00,20.9,20.93,20.9,20.92,13700.0,15.7559,15.7786,15.7559,15.771,13700.0
2010-03-31 11:50:00,20.93,20.95,20.92,20.94,26900.0,15.7786,15.7936,15.771,15.7861,26900.0
2010-03-31 11:55:00,20.94,20.94,20.93,20.93,20000.0,15.7861,15.7861,15.7786,15.7786,20000.0
2010-03-31 12:00:00,20.93,20.94,20.92,20.94,15900.0,15.7786,15.7861,15.771,15.7861,15900.0
2010-03-31 12:05:00,20.93,20.94,20.93,20.94,12600.0,15.7786,15.7861,15.7786,15.7861,12600.0
2010-03-31 12:10:00,20.93,20.94,20.93,20.94,17500.0,15.7786,15.7861,15.7786,15.7861,17500.0
2010-03-31 12:15:00,20.93,20.94,20.93,20.94,6500.0,15.7786,15.7861,15.7786,15.7861,6500.0
2010-03-31 12:20:00,20.93,20.94,20.93,20.94,14400.0,15.7786,15.7861,15.7786,15.7861,14400.0
2010-03-31 12:25:00,20.94,20.94,20.93,20.93,3300.0,15.7861,15.7861,15.7786,15.7786,3300.0
2010-03-31 12:30:00,20.93,20.94,20.93,20.94,7700.0,15.7786,15.7861,15.7786,15.7861,7700.0
2010-03-31 12:35:00,20.93,21.0,20.93,21.0,83400.0,15.7786,15.8313,15.7786,15.8313,83400.0
2010-03-31 12:40:00,21.0,21.02,21.0,21.01,29900.0,15.8313,15.8464,15.8313,15.8389,29900.0
2010-03-31 12:45:00,21.01,21.02,20.99,20.99,23600.0,15.8389,15.8464,15.8238,15.8238,23600.0
2010-03-31 12:50:00,21.0,21.05,21.0,21.04,25400.0,15.8313,15.869,15.8313,15.8615,25400.0
2010-03-31 12:55:00,21.04,21.04,21.03,21.03,5400.0,15.8615,15.8615,15.854,15.854,5400.0
2010-03-31 13:00:00,21.03,21.04,20.99,20.99,25300.0,15.854,15.8615,15.8238,15.8238,25300.0
2010-03-31 13:05:00,20.99,21.01,20.99,21.01,26300.0,15.8238,15.8389,15.8238,15.8389,26300.0
2010-03-31 13:10:00,21.0,21.01,21.0,21.01,6700.0,15.8313,15.8389,15.8313,15.8389,6700.0
2010-03-31 13:15:00,21.01,21.01,20.99,21.0,14000.0,15.8389,15.8389,15.8238,15.8313,14000.0
2010-03-31 13:20:00,21.0,21.0,20.98,20.99,32500.0,15.8313,15.8313,15.8163,15.8238,32500.0
2010-03-31 13:25:00,20.98,21.0,20.98,20.99,28700.0,15.8163,15.8313,15.8163,15.8238,28700.0
2010-03-31 13:30:00,20.98,21.0,20.98,20.99,17900.0,15.8163,15.8313,15.8163,15.8238,17900.0
2010-03-31 13:35:00,20.99,20.99,20.98,20.98,9900.0,15.8238,15.8238,15.8163,15.8163,9900.0
2010-03-31 13:40:00,20.98,20.99,20.98,20.98,10100.0,15.8163,15.8238,15.8163,15.8163,10100.0
2010-03-31 13:45:00,20.98,21.0,20.98,21.0,22400.0,15.8163,15.8313,15.8163,15.8313,22400.0
2010-03-31 13:50:00,21.0,21.01,20.98,21.01,30000.0,15.8313,15.8389,15.8163,15.8389,30000.0
2010-03-31 13:55:00,21.0,21.01,21.0,21.01,49800.0,15.8313,15.8389,15.8313,15.8389,49800.0
2010-03-31 14:00:00,21.0,21.01,21.0,21.0,14900.0,15.8313,15.8389,15.8313,15.8313,14900.0
2010-03-31 14:05:00,21.0,21.01,21.0,21.0,24500.0,15.8313,15.8389,15.8313,15.8313,24500.0
2010-03-31 14:10:00,21.0,21.01,21.0,21.01,15000.0,15.8313,15.8389,15.8313,15.8389,15000.0
2010-03-31 14:15:00,21.01,21.01,20.99,21.0,39500.0,15.8389,15.8389,15.8238,15.8313,39500.0
2010-03-31 14:20:00,21.0,21.0,20.99,20.99,9800.0,15.8313,15.8313,15.8238,15.8238,9800.0
2010-03-31 14:25:00,20.99,21.0,20.99,20.99,7100.0,15.8238,15.8313,15.8238,15.8238,7100.0
2010-03-31 14:30:00,21.0,21.0,20.98,20.99,31800.0,15.8313,15.8313,15.8163,15.8238,31800.0
2010-03-31 14:35:00,20.98,21.01,20.98,20.99,60800.0,15.8163,15.8389,15.8163,15.8238,60800.0
2010-03-31 14:40:00,20.99,21.0,20.98,20.99,43500.0,15.8238,15.8313,15.8163,15.8238,43500.0
2010-03-31 14:45:00,20.99,21.0,20.97,20.97,49700.0,15.8238,15.8313,15.8087,15.8087,49700.0
2010-03-31 14:50:00,20.97,21.0,20.95,21.0,104300.0,15.8087,15.8313,15.7936,15.8313,104300.0
2010-03-31 14:55:00,21.0,21.0,20.99,20.99,12500.0,15.8313,15.8313,15.8238,15.8238,12500.0
2010-03-31 15:00:00,21.0,21.0,20.98,20.98,24400.0,15.8313,15.8313,15.8163,15.8163,24400.0
2010-03-31 15:05:00,20.98,20.99,20.98,20.99,29200.0,15.8163,15.8238,15.8163,15.8238,29200.0
2010-03-31 15:10:00,20.98,21.01,20.98,21.0,81300.0,15.8163,15.8389,15.8163,15.8313,81300.0
2010-03-31 15:15:00,21.0,21.01,20.98,20.99,171000.0,15.8313,15.8389,15.8163,15.8238,171000.0
2010-03-31 15:20:00,20.99,21.01,20.99,20.99,104200.0,15.8238,15.8389,15.8238,15.8238,104200.0
2010-03-31 15:25:00,20.99,21.0,20.98,20.98,91300.0,15.8238,15.8313,15.8163,15.8163,91300.0
2010-03-31 15:30:00,20.99,20.99,20.98,20.98,50000.0,15.8238,15.8238,15.8163,15.8163,50000.0
2010-03-31 15:35:00,20.98,20.99,20.93,20.93,54200.0,15.8163,15.8238,15.7786,15.7786,54200.0
2010-03-31 15:40:00,20.94,20.94,20.91,20.91,63900.0,15.7861,15.7861,15.7635,15.7635,63900.0
2010-03-31 15:45:00,20.91,20.92,20.9,20.9,58500.0,15.7635,15.771,15.7559,15.7559,58500.0
2010-03-31 15:50:00,20.9,20.91,20.89,20.91,74400.0,15.7559,15.7635,15.7484,15.7635,74400.0
2010-03-31 15:55:00,20.9,20.91,20.9,20.91,99100.0,15.7559,15.7635,15.7559,15.7635,99100.0
2010-04-01 09:30:00,21.08,21.15,21.06,21.15,50200.0,15.8916,15.9444,15.8766,15.9444,50200.0
2010-04-01 09:35:00,21.15,21.35,21.15,21.29,75500.0,15.9444,16.0952,15.9444,16.05,75500.0
2010-04-01 09:40:00,21.29,21.38,21.29,21.37,111000.0,16.05,16.1178,16.05,16.1103,111000.0
2010-04-01 09:45:00,21.38,21.46,21.37,21.42,80100.0,16.1178,16.1781,16.1103,16.148,80100.0
2010-04-01 09:50:00,21.43,21.47,21.42,21.44,28200.0,16.1555,16.1857,16.148,16.163,28200.0
2010-04-01 09:55:00,21.44,21.44,21.34,21.34,37900.0,16.163,16.163,16.0877,16.0877,37900.0
2010-04-01 10:00:00,21.35,21.4,21.34,21.37,51700.0,16.0952,16.1329,16.0877,16.1103,51700.0
2010-04-01 10:05:00,21.36,21.41,21.36,21.37,60200.0,16.1027,16.1404,16.1027,16.1103,60200.0
2010-04-01 10:10:00,21.37,21.4,21.36,21.4,19600.0,16.1103,16.1329,16.1027,16.1329,19600.0
2010-04-01 10:15:00,21.39,21.41,21.38,21.4,253900.0,16.1253,16.1404,16.1178,16.1329,253900.0
2010-04-01 10:20:00,21.4,21.41,21.4,21.41,66500.0,16.1329,16.1404,16.1329,16.1404,66500.0
2010-04-01 10:25:00,21.41,21.44,21.39,21.4,58200.0,16.1404,16.163,16.1253,16.1329,58200.0
2010-04-01 10:30:00,21.41,21.5,21.38,21.4,94300.0,16.1404,16.2083,16.1178,16.1329,94300.0
2010-04-01 10:35:00,21.4,21.4,21.36,21.38,48000.0,16.1329,16.1329,16.1027,16.1178,48000.0
2010-04-01 10:40:00,21.37,21.42,21.37,21.41,60000.0,16.1103,16.148,16.1103,16.1404,60000.0
2010-04-01 10:45:00,21.4,21.41,21.38,21.38,12600.0,16.1329,16.1404,16.1178,16.1178,12600.0
2010-04-01 10:50:00,21.38,21.38,21.36,21.36,10000.0,16.1178,16.1178,16.1027,16.1027,10000.0
2010-04-01 10:55:00,21.37,21.42,21.35,21.42,33000.0,16.1103,16.148,16.0952,16.148,33000.0
2010-04-01 11:00:00,21.41,21.47,21.41,21.47,56200.0,16.1404,16.1857,16.1404,16.1857,56200.0
2010-04-01 11:05:00,21.47,21.49,21.46,21.48,25800.0,16.1857,16.2007,16.1781,16.1932,25800.0
2010-04-01 11:10:00,21.48,21.49,21.45,21.48,45300.0,16.1932,16.2007,16.1706,16.1932,45300.0
2010-04-01 11:15:00,21.48,21.53,21.47,21.51,29800.0,16.1932,16.2309,16.1857,16.2158,29800.0
2010-04-01 11:20:00,21.5,21.55,21.5,21.54,33200.0,16.2083,16.246,16.2083,16.2384,33200.0
2010-04-01 11:25:00,21.54,21.6,21.54,21.56,32200.0,16.2384,16.2837,16.2384,16.2535,32200.0
2010-04-01 11:30:00,21.56,21.57,21.54,21.55,23000.0,16.2535,16.261,16.2384,16.246,23000.0
2010-04-01 11:35:00,21.54,21.55,21.52,21.53,210600.0,16.2384,16.246,16.2233,16.2309,210600.0
2010-04-01 11:40:00,21.53,21.55,21.5,21.54,131300.0,16.2309,16.246,16.2083,16.2384,131300.0
2010-04-01 11:45:00,21.55,21.55,21.54,21.55,13200.0,16.246,16.246,16.2384,16.246,13200.0
2010-04-01 11:50:00,21.55,21.55,21.54,21.54,13100.0,16.246,16.246,16.2384,16.2384,13100.0
2010-04-01 11:55:00,21.55,21.56,21.51,21.51,67200.0,16.246,16.2535,16.2158,16.2158,67200.0
2010-04-01 12:00:00,21.51,21.56,21.51,21.55,62600.0,16.2158,16.2535,16.2158,16.246,62600.0
2010-04-01 12:05:00,21.55,21.56,21.54,21.54,25800.0,16.246,16.2535,16.2384,16.2384,25800.0
2010-04-01 12:10:00,21.53,21.54,21.53,21.53,6100.0,16.2309,16.2384,16.2309,16.2309,6100.0
2010-04-01 12:15:00,21.53,21.54,21.53,21.53,5300.0,16.2309,16.2384,16.2309,16.2309,5300.0
2010-04-01 12:20:00,21.53,21.55,21.53,21.55,30100.0,16.2309,16.246,16.2309,16.246,30100.0
2010-04-01 12:25:00,21.54,21.55,21.54,21.54,2700.0,16.2384,16.246,16.2384,16.2384,2700.0
2010-04-01 12:30:00,21.54,21.55,21.54,21.54,17900.0,16.2384,16.246,16.2384,16.2384,17900.0
2010-04-01 12:35:00,21.54,21.54,21.51,21.51,15200.0,16.2384,16.2384,16.2158,16.2158,15200.0
2010-04-01 12:40:00,21.51,21.52,21.51,21.52,14200.0,16.2158,16.2233,16.2158,16.2233,14200.0
2010-04-01 12:45:00,21.52,21.55,21.51,21.54,86000.0,16.2233,16.246,16.2158,16.2384,86000.0
2010-04-01 12:50:00,21.54,21.54,21.53,21.54,7700.0,16.2384,16.2384,16.2309,16.2384,7700.0
2010-04-01 12:55:00,21.53,21.54,21.53,21.54,7900.0,16.2309,16.2384,16.2309,16.2384,7900.0
2010-04-01 13:00:00,21.53,21.56,21.53,21.54,101400.0,16.2309,16.2535,16.2309,16.2384,101400.0
2010-04-01 13:05:00,21.54,21.55,21.53,21.53,12800.0,16.2384,16.246,16.2309,16.2309,12800.0
2010-04-01 13:10:00,21.53,21.54,21.53,21.53,25800.0,16.2309,16.2384,16.2309,16.2309,25800.0
2010-04-01 13:15:00,21.53,21.54,21.53,21.53,5000.0,16.2309,16.2384,16.2309,16.2309,5000.0
2010-04-01 13:20:00,21.54,21.54,21.53,21.53,11700.0,16.2384,16.2384,16.2309,16.2309,11700.0
2010-04-01 13:25:00,21.53,21.54,21.53,21.53,9400.0,16.2309,16.2384,16.2309,16.2309,9400.0
2010-04-01 13:30:00,21.54,21.54,21.53,21.53,11200.0,16.2384,16.2384,16.2309,16.2309,11200.0
2010-04-01 13:35:00,21.53,21.54,21.53,21.54,8900.0,16.2309,16.2384,16.2309,16.2384,8900.0
2010-04-01 13:40:00,21.54,21.54,21.5,21.5,50600.0,16.2384,16.2384,16.2083,16.2083,50600.0
2010-04-01 13:45:00,21.5,21.51,21.47,21.5,56200.0,16.2083,16.2158,16.1857,16.2083,56200.0
2010-04-01 13:50:00,21.49,21.51,21.48,21.5,47700.0,16.2007,16.2158,16.1932,16.2083,47700.0
2010-04-01 13:55:00,21.51,21.51,21.49,21.5,32300.0,16.2158,16.2158,16.2007,16.2083,32300.0
2010-04-01 14:00:00,21.49,21.58,21.49,21.55,123000.0,16.2007,16.2686,16.2007,16.246,123000.0
2010-04-01 14:05:00,21.55,21.56,21.53,21.56,26800.0,16.246,16.2535,16.2309,16.2535,26800.0
2010-04-01 14:10:00,21.56,21.56,21.55,21.55,11200.0,16.2535,16.2535,16.246,16.246,11200.0
2010-04-01 14:15:00,21.55,21.55,21.5,21.5,43300.0,16.246,16.246,16.2083,16.2083,43300.0
2010-04-01 14:20:00,21.49,21.5,21.48,21.48,21800.0,16.2007,16.2083,16.1932,16.1932,21800.0
2010-04-01 14:25:00,21.48,21.49,21.44,21.44,48600.0,16.1932,16.2007,16.163,16.163,48600.0
2010-04-01 14:30:00,21.44,21.44,21.4,21.42,73000.0,16.163,16.163,16.1329,16.148,73000.0
2010-04-01 14:35:00,21.43,21.44,21.43,21.44,18800.0,16.1555,16.163,16.1555,16.163,18800.0
2010-04-01 14:40:00,21.44,21.48,21.43,21.46,39300.0,16.163,16.1932,16.1555,16.1781,39300.0
2010-04-01 14:45:00,21.46,21.46,21.45,21.46,9200.0,16.1781,16.1781,16.1706,16.1781,9200.0
2010-04-01 14:50:00,21.45,21.47,21.45,21.46,34900.0,16.1706,16.1857,16.1706,16.1781,34900.0
2010-04-01 14:55:00,21.46,21.46,21.45,21.46,26300.0,16.1781,16.1781,16.1706,16.1781,26300.0
2010-04-01 15:00:00,21.46,21.46,21.45,21.45,21800.0,16.1781,16.1781,16.1706,16.1706,21800.0
2010-04-01 15:05:00,21.45,21.46,21.42,21.43,20600.0,16.1706,16.1781,16.148,16.1555,20600.0
2010-04-01 15:10:00,21.42,21.45,21.42,21.45,37400.0,16.148,16.1706,16.148,16.1706,37400.0
2010-04-01 15:15:00,21.45,21.46,21.44,21.44,36000.0,16.1706,16.1781,16.163,16.163,36000.0
2010-04-01 15:20:00,21.45,21.47,21.44,21.47,50900.0,16.1706,16.1857,16.163,16.1857,50900.0
2010-04-01 15:25:00,21.47,21.47,21.45,21.46,55300.0,16.1857,16.1857,16.1706,16.1781,55300.0
2010-04-01 15:30:00,21.45,21.49,21.45,21.48,46400.0,16.1706,16.2007,16.1706,16.1932,46400.0
2010-04-01 15:35:00,21.49,21.49,21.46,21.47,27500.0,16.2007,16.2007,16.1781,16.1857,27500.0
2010-04-01 15:40:00,21.47,21.47,21.46,21.46,34400.0,16.1857,16.1857,16.1781,16.1781,34400.0
2010-04-01 15:45:00,21.47,21.47,21.46,21.46,54200.0,16.1857,16.1857,16.1781,16.1781,54200.0
2010-04-01 15:50:00,21.47,21.48,21.46,21.48,49400.0,16.1857,16.1932,16.1781,16.1932,49400.0
2010-04-01 15:55:00,21.48,21.48,21.46,21.47,181000.0,16.1932,16.1932,16.1781,16.1857,181000.0
2010-04-05 09:30:00,21.55,21.55,21.46,21.49,22900.0,16.246,16.246,16.1781,16.2007,22900.0
2010-04-05 09:35:00,21.5,21.55,21.49,21.54,24800.0,16.2083,16.246,16.2007,16.2384,24800.0
2010-04-05 09:40:00,21.54,21.63,21.52,21.61,51700.0,16.2384,16.3063,16.2233,16.2912,51700.0
2010-04-05 09:45:00,21.62,21.67,21.61,21.66,44200.0,16.2987,16.3364,16.2912,16.3289,44200.0
2010-04-05 09:50:00,21.66,21.7,21.66,21.69,30400.0,16.3289,16.359,16.3289,16.3515,30400.0
2010-04-05 09:55:00,21.7,21.72,21.69,21.71,30200.0,16.359,16.3741,16.3515,16.3666,30200.0
2010-04-05 10:00:00,21.7,21.72,21.68,21.69,30400.0,16.359,16.3741,16.344,16.3515,30400.0
2010-04-05 10:05:00,21.7,21.73,21.69,21.7,32500.0,16.359,16.3817,16.3515,16.359,32500.0
2010-04-05 10:10:00,21.7,21.76,21.7,21.75,34900.0,16.359,16.4043,16.359,16.3967,34900.0
2010-04-05 10:15:00,21.75,21.75,21.74,21.75,38000.0,16.3967,16.3967,16.3892,16.3967,38000.0
2010-04-05 10:20:00,21.74,21.74,21.72,21.72,23000.0,16.3892,16.3892,16.3741,16.3741,23000.0
2010-04-05 10:25:00,21.72,21.73,21.62,21.62,24300.0,16.3741,16.3817,16.2987,16.2987,24300.0
2010-04-05 10:30:00,21.63,21.65,21.62,21.65,22600.0,16.3063,16.3214,16.2987,16.3214,22600.0
2010-04-05 10:35:00,21.65,21.75,21.65,21.74,37500.0,16.3214,16.3967,16.3214,16.3892,37500.0
2010-04-05 10:40:00,21.74,21.75,21.7,21.72,33500.0,16.3892,16.3967,16.359,16.3741,33500.0
2010-04-05 10:45:00,21.72,21.73,21.72,21.73,9700.0,16.3741,16.3817,16.3741,16.3817,9700.0
2010-04-05 10:50:00,21.72,21.75,21.72,21.75,18100.0,16.3741,16.3967,16.3741,16.3967,18100.0
2010-04-05 10:55:00,21.75,21.75,21.75,21.75,3300.0,16.3967,16.3967,16.3967,16.3967,3300.0
2010-04-05 11:00:00,21.74,21.75,21.72,21.72,39700.0,16.3892,16.3967,16.3741,16.3741,39700.0
2010-04-05 11:05:00,21.73,21.75,21.73,21.75,8900.0,16.3817,16.3967,16.3817,16.3967,8900.0
2010-04-05 11:10:00,21.74,21.75,21.74,21.75,23700.0,16.3892,16.3967,16.3892,16.3967,23700.0
2010-04-05 11:15:00,21.75,21.76,21.74,21.75,32600.0,16.3967,16.4043,16.3892,16.3967,32600.0
2010-04-05 11:20:00,21.74,21.8,21.74,21.79,36500.0,16.3892,16.4344,16.3892,16.4269,36500.0
2010-04-05 11:25:00,21.78,21.81,21.77,21.78,25300.0,16.4194,16.442,16.4118,16.4194,25300.0
2010-04-05 11:30:00,21.78,21.79,21.71,21.71,39100.0,16.4194,16.4269,16.3666,16.3666,39100.0
2010-04-05 11:35:00,21.7,21.7,21.68,21.69,122500.0,16.359,16.359,16.344,16.3515,122500.0
2010-04-05 11:40:00,21.69,21.73,21.69,21.71,58800.0,16.3515,16.3817,16.3515,16.3666,58800.0
2010-04-05 11:45:00,21.72,21.73,21.69,21.71,218300.0,16.3741,16.3817,16.3515,16.3666,218300.0
2010-04-05 11:50:00,21.71,21.73,21.7,21.71,33900.0,16.3666,16.3817,16.359,16.3666,33900.0
2010-04-05 11:55:00,21.72,21.73,21.69,21.69,13800.0,16.3741,16.3817,16.3515,16.3515,13800.0
2010-04-05 12:00:00,21.69,21.7,21.69,21.69,14600.0,16.3515,16.359,16.3515,16.3515,14600.0
2010-04-05 12:05:00,21.69,21.73,21.68,21.71,559900.0,16.3515,16.3817,16.344,16.3666,559900.0
2010-04-05 12:10:00,21.71,21.71,21.6,21.7,417900.0,16.3666,16.3666,16.2837,16.359,417900.0
2010-04-05 12:15:00,21.7,21.7,21.6,21.68,257100.0,16.359,16.359,16.2837,16.344,257100.0
2010-04-05 12:20:00,21.68,21.69,21.64,21.64,30200.0,16.344,16.3515,16.3138,16.3138,30200.0
2010-04-05 12:25:00,21.65,21.66,21.64,21.64,28900.0,16.3214,16.3289,16.3138,16.3138,28900.0
2010-04-05 12:30:00,21.64,21.66,21.63,21.66,25300.0,16.3138,16.3289,16.3063,16.3289,25300.0
2010-04-05 12:35:00,21.66,21.67,21.65,21.66,6200.0,16.3289,16.3364,16.3214,16.3289,6200.0
2010-04-05 12:40:00,21.66,21.69,21.65,21.67,25900.0,16.3289,16.3515,16.3214,16.3364,25900.0
2010-04-05 12:45:00,21.67,21.68,21.64,21.65,15200.0,16.3364,16.344,16.3138,16.3214,15200.0
2010-04-05 12:50:00,21.65,21.65,21.62,21.62,21100.0,16.3214,16.3214,16.2987,16.2987,21100.0
2010-04-05 12:55:00,21.62,21.63,21.62,21.62,6000.0,16.2987,16.3063,16.2987,16.2987,6000.0
2010-04-05 13:00:00,21.62,21.63,21.62,21.62,10800.0,16.2987,16.3063,16.2987,16.2987,10800.0
2010-04-05 13:05:00,21.63,21.63,21.62,21.62,6000.0,16.3063,16.3063,16.2987,16.2987,6000.0
2010-04-05 13:10:00,21.63,21.63,21.59,21.6,162700.0,16.3063,16.3063,16.2761,16.2837,162700.0
2010-04-05 13:15:00,21.6,21.6,21.59,21.59,4900.0,16.2837,16.2837,16.2761,16.2761,4900.0
2010-04-05 13:20:00,21.6,21.6,21.59,21.59,6100.0,16.2837,16.2837,16.2761,16.2761,6100.0
2010-04-05 13:25:00,21.6,21.61,21.59,21.61,13400.0,16.2837,16.2912,16.2761,16.2912,13400.0
2010-04-05 13:30:00,21.61,21.62,21.6,21.61,11900.0,16.2912,16.2987,16.2837,16.2912,11900.0
2010-04-05 13:35:00,21.61,21.61,21.6,21.6,6400.0,16.2912,16.2912,16.2837,16.2837,6400.0
2010-04-05 13:40:00,21.61,21.62,21.6,21.61,28300.0,16.2912,16.2987,16.2837,16.2912,28300.0
2010-04-05 13:45:00,21.63,21.64,21.62,21.64,17900.0,16.3063,16.3138,16.2987,16.3138,17900.0
2010-04-05 13:50:00,21.64,21.64,21.61,21.61,21500.0,16.3138,16.3138,16.2912,16.2912,21500.0
2010-04-05 13:55:00,21.61,21.61,21.56,21.57,34400.0,16.2912,16.2912,16.2535,16.261,34400.0
2010-04-05 14:00:00,21.57,21.58,21.56,21.57,32700.0,16.261,16.2686,16.2535,16.261,32700.0
2010-04-05 14:05:00,21.57,21.6,21.56,21.58,33200.0,16.261,16.2837,16.2535,16.2686,33200.0
2010-04-05 14:10:00,21.59,21.6,21.58,21.59,35500.0,16.2761,16.2837,16.2686,16.2761,35500.0
2010-04-05 14:15:00,21.6,21.62,21.59,21.62,37500.0,16.2837,16.2987,16.2761,16.2987,37500.0
2010-04-05 14:20:00,21.61,21.64,21.61,21.64,21900.0,16.2912,16.3138,16.2912,16.3138,21900.0
2010-04-05 14:25:00,21.64,21.64,21.59,21.59,139700.0,16.3138,16.3138,16.2761,16.2761,139700.0
2010-04-05 14:30:00,21.59,21.6,21.59,21.6,5000.0,16.2761,16.2837,16.2761,16.2837,5000.0
2010-04-05 14:35:00,21.6,21.61,21.59,21.61,88100.0,16.2837,16.2912,16.2761,16.2912,88100.0
2010-04-05 14:40:00,21.61,21.68,21.6,21.68,28600.0,16.2912,16.344,16.2837,16.344,28600.0
2010-04-05 14:45:00,21.69,21.7,21.69,21.69,4500.0,16.3515,16.359,16.3515,16.3515,4500.0
2010-04-05 14:50:00,21.69,21.7,21.68,21.7,113700.0,16.3515,16.359,16.344,16.359,113700.0
2010-04-05 14:55:00,21.69,21.7,21.68,21.68,32500.0,16.3515,16.359,16.344,16.344,32500.0
2010-04-05 15:00:00,21.69,21.69,21.68,21.68,21300.0,16.3515,16.3515,16.344,16.344,21300.0
2010-04-05 15:05:00,21.68,21.69,21.68,21.69,30800.0,16.344,16.3515,16.344,16.3515,30800.0
2010-04-05 15:10:00,21.69,21.69,21.68,21.69,29700.0,16.3515,16.3515,16.344,16.3515,29700.0
2010-04-05 15:15:00,21.68,21.69,21.68,21.68,12200.0,16.344,16.3515,16.344,16.344,12200.0
2010-04-05 15:20:00,21.68,21.69,21.68,21.68,19500.0,16.344,16.3515,16.344,16.344,19500.0
2010-04-05 15:25:00,21.68,21.69,21.66,21.66,77800.0,16.344,16.3515,16.3289,16.3289,77800.0
2010-04-05 15:30:00,21.66,21.68,21.65,21.67,165300.0,16.3289,16.344,16.3214,16.3364,165300.0
2010-04-05 15:35:00,21.66,21.67,21.64,21.64,46700.0,16.3289,16.3364,16.3138,16.3138,46700.0
2010-04-05 15:40:00,21.65,21.65,21.64,21.65,42000.0,16.3214,16.3214,16.3138,16.3214,42000.0
2010-04-05 15:45:00,21.65,21.65,21.64,21.65,45400.0,16.3214,16.3214,16.3138,16.3214,45400.0
2010-04-05 15:50:00,21.65,21.65,21.64,21.65,56300.0,16.3214,16.3214,16.3138,16.3214,56300.0
2010-04-05 15:55:00,21.65,21.66,21.64,21.66,131700.0,16.3214,16.3289,16.3138,16.3289,131700.0
2010-04-06 09:30:00,21.62,21.62,21.4,21.41,43300.0,16.2987,16.2987,16.1329,16.1404,43300.0
2010-04-06 09:35:00,21.4,21.7,21.4,21.66,31500.0,16.1329,16.359,16.1329,16.3289,31500.0
2010-04-06 09:40:00,21.64,21.65,21.6,21.61,16600.0,16.3138,16.3214,16.2837,16.2912,16600.0
2010-04-06 09:45:00,21.6,21.61,21.58,21.6,27300.0,16.2837,16.2912,16.2686,16.2837,27300.0
2010-04-06 09:50:00,21.6,21.61,21.58,21.6,45900.0,16.2837,16.2912,16.2686,16.2837,45900.0
2010-04-06 09:55:00,21.61,21.61,21.59,21.59,14100.0,16.2912,16.2912,16.2761,16.2761,14100.0
2010-04-06 10:00:00,21.59,21.62,21.59,21.62,24400.0,16.2761,16.2987,16.2761,16.2987,24400.0
2010-04-06 10:05:00,21.62,21.64,21.59,21.59,44500.0,16.2987,16.3138,16.2761,16.2761,44500.0
2010-04-06 10:10:00,21.59,21.62,21.59,21.61,19500.0,16.2761,16.2987,16.2761,16.2912,19500.0
2010-04-06 10:15:00,21.61,21.64,21.61,21.63,26100.0,16.2912,16.3138,16.2912,16.3063,26100.0
2010-04-06 10:20:00,21.63,21.66,21.62,21.65,26500.0,16.3063,16.3289,16.2987,16.3214,26500.0
2010-04-06 10:25:00,21.65,21.66,21.64,21.65,18900.0,16.3214,16.3289,16.3138,16.3214,18900.0
2010-04-06 10:30:00,21.65,21.66,21.63,21.63,26000.0,16.3214,16.3289,16.3063,16.3063,26000.0
2010-04-06 10:35:00,21.64,21.66,21.64,21.64,41800.0,16.3138,16.3289,16.3138,16.3138,41800.0
2010-04-06 10:40:00,21.65,21.65,21.64,21.64,16500.0,16.3214,16.3214,16.3138,16.3138,16500.0
2010-04-06 10:45:00,21.65,21.65,21.64,21.65,32600.0,16.3214,16.3214,16.3138,16.3214,32600.0
2010-04-06 10:50:00,21.64,21.65,21.62,21.63,14500.0,16.3138,16.3214,16.2987,16.3063,14500.0
2010-04-06 10:55:00,21.63,21.66,21.62,21.65,24800.0,16.3063,16.3289,16.2987,16.3214,24800.0
2010-04-06 11:00:00,21.65,21.66,21.64,21.65,67100.0,16.3214,16.3289,16.3138,16.3214,67100.0
2010-04-06 11:05:00,21.65,21.66,21.64,21.65,45100.0,16.3214,16.3289,16.3138,16.3214,45100.0
2010-04-06 11:10:00,21.65,21.7,21.65,21.66,155600.0,16.3214,16.359,16.3214,16.3289,155600.0
2010-04-06 11:15:00,21.67,21.71,21.66,21.71,104200.0,16.3364,16.3666,16.3289,16.3666,104200.0
2010-04-06 11:20:00,21.71,21.74,21.69,21.7,66700.0,16.3666,16.3892,16.3515,16.359,66700.0
2010-04-06 11:25:00,21.69,21.7,21.68,21.69,33200.0,16.3515,16.359,16.344,16.3515,33200.0
2010-04-06 11:30:00,21.69,21.7,21.67,21.7,13600.0,16.3515,16.359,16.3364,16.359,13600.0
2010-04-06 11:35:00,21.69,21.7,21.68,21.68,11000.0,16.3515,16.359,16.344,16.344,11000.0
2010-04-06 11:40:00,21.69,21.7,21.68,21.69,17700.0,16.3515,16.359,16.344,16.3515,17700.0
2010-04-06 11:45:00,21.69,21.7,21.67,21.67,32500.0,16.3515,16.359,16.3364,16.3364,32500.0
2010-04-06 11:50:00,21.68,21.7,21.67,21.7,9600.0,16.344,16.359,16.3364,16.359,9600.0
2010-04-06 11:55:00,21.69,21.7,21.69,21.7,15800.0,16.3515,16.359,16.3515,16.359,15800.0
2010-04-06 12:00:00,21.69,21.7,21.69,21.7,16000.0,16.3515,16.359,16.3515,16.359,16000.0
2010-04-06 12:05:00,21.7,21.72,21.69,21.69,28700.0,16.359,16.3741,16.3515,16.3515,28700.0
2010-04-06 12:10:00,21.69,21.71,21.69,21.69,23600.0,16.3515,16.3666,16.3515,16.3515,23600.0
2010-04-06 12:15:00,21.69,21.7,21.67,21.67,8600.0,16.3515,16.359,16.3364,16.3364,8600.0
2010-04-06 12:20:00,21.67,21.69,21.67,21.68,18600.0,16.3364,16.3515,16.3364,16.344,18600.0
2010-04-06 12:25:00,21.68,21.68,21.66,21.66,8000.0,16.344,16.344,16.3289,16.3289,8000.0
2010-04-06 12:30:00,21.66,21.68,21.66,21.67,19900.0,16.3289,16.344,16.3289,16.3364,19900.0
2010-04-06 12:35:00,21.67,21.68,21.66,21.66,13600.0,16.3364,16.344,16.3289,16.3289,13600.0
2010-04-06 12:40:00,21.67,21.67,21.66,21.67,4700.0,16.3364,16.3364,16.3289,16.3364,4700.0
2010-04-06 12:45:00,21.67,21.67,21.66,21.67,4200.0,16.3364,16.3364,16.3289,16.3364,4200.0
2010-04-06 12:50:00,21.67,21.68,21.66,21.67,32200.0,16.3364,16.344,16.3289,16.3364,32200.0
2010-04-06 12:55:00,21.67,21.69,21.66,21.67,38800.0,16.3364,16.3515,16.3289,16.3364,38800.0
2010-04-06 13:00:00,21.67,21.67,21.65,21.65,40800.0,16.3364,16.3364,16.3214,16.3214,40800.0
2010-04-06 13:05:00,21.66,21.66,21.65,21.66,20900.0,16.3289,16.3289,16.3214,16.3289,20900.0
2010-04-06 13:10:00,21.66,21.66,21.65,21.66,6900.0,16.3289,16.3289,16.3214,16.3289,6900.0
2010-04-06 13:15:00,21.66,21.66,21.64,21.65,19200.0,16.3289,16.3289,16.3138,16.3214,19200.0
2010-04-06 13:20:00,21.65,21.68,21.64,21.67,74800.0,16.3214,16.344,16.3138,16.3364,74800.0
2010-04-06 13:25:00,21.68,21.68,21.66,21.67,26100.0,16.344,16.344,16.3289,16.3364,26100.0
2010-04-06 13:30:00,21.66,21.7,21.66,21.69,26600.0,16.3289,16.359,16.3289,16.3515,26600.0
2010-04-06 13:35:00,21.68,21.69,21.65,21.67,94400.0,16.344,16.3515,16.3214,16.3364,94400.0
2010-04-06 13:40:00,21.67,21.7,21.67,21.69,42800.0,16.3364,16.359,16.3364,16.3515,42800.0
2010-04-06 13:45:00,21.69,21.7,21.67,21.67,13400.0,16.3515,16.359,16.3364,16.3364,13400.0
2010-04-06 13:50:00,21.68,21.7,21.67,21.69,30600.0,16.344,16.359,16.3364,16.3515,30600.0
2010-04-06 13:55:00,21.7,21.7,21.69,21.7,42700.0,16.359,16.359,16.3515,16.359,42700.0
2010-04-06 14:00:00,21.7,21.7,21.69,21.7,32200.0,16.359,16.359,16.3515,16.359,32200.0
2010-04-06 14:05:00,21.7,21.7,21.69,21.69,35300.0,16.359,16.359,16.3515,16.3515,35300.0
2010-04-06 14:10:00,21.7,21.71,21.69,21.69,25400.0,16.359,16.3666,16.3515,16.3515,25400.0
2010-04-06 14:15:00,21.7,21.7,21.69,21.69,33200.0,16.359,16.359,16.3515,16.3515,33200.0
2010-04-06 14:20:00,21.7,21.7,21.69,21.69,25600.0,16.359,16.359,16.3515,16.3515,25600.0
2010-04-06 14:25:00,21.69,21.71,21.69,21.71,28200.0,16.3515,16.3666,16.3515,16.3666,28200.0
2010-04-06 14:30:00,21.71,21.72,21.7,21.71,140000.0,16.3666,16.3741,16.359,16.3666,140000.0
2010-04-06 14:35:00,21.71,21.73,21.7,21.71,78100.0,16.3666,16.3817,16.359,16.3666,78100.0
2010-04-06 14:40:00,21.71,21.72,21.69,21.69,36900.0,16.3666,16.3741,16.3515,16.3515,36900.0
2010-04-06 14:45:00,21.7,21.7,21.69,21.69,29600.0,16.359,16.359,16.3515,16.3515,29600.0
2010-04-06 14:50:00,21.7,21.7,21.69,21.7,52500.0,16.359,16.359,16.3515,16.359,52500.0
2010-04-06 14:55:00,21.7,21.7,21.69,21.7,32400.0,16.359,16.359,16.3515,16.359,32400.0
2010-04-06 15:00:00,21.69,21.7,21.69,21.7,11900.0,16.3515,16.359,16.3515,16.359,11900.0
2010-04-06 15:05:00,21.69,21.7,21.69,21.7,11200.0,16.3515,16.359,16.3515,16.359,11200.0
2010-04-06 15:10:00,21.7,21.7,21.68,21.68,51900.0,16.359,16.359,16.344,16.344,51900.0
2010-04-06 15:15:00,21.68,21.69,21.68,21.69,27200.0,16.344,16.3515,16.344,16.3515,27200.0
2010-04-06 15:20:00,21.68,21.68,21.67,21.67,30800.0,16.344,16.344,16.3364,16.3364,30800.0
2010-04-06 15:25:00,21.67,21.68,21.66,21.67,63100.0,16.3364,16.344,16.3289,16.3364,63100.0
2010-04-06 15:30:00,21.67,21.68,21.66,21.66,51500.0,16.3364,16.344,16.3289,16.3289,51500.0
2010-04-06 15:35:00,21.67,21.68,21.66,21.67,60200.0,16.3364,16.344,16.3289,16.3364,60200.0
2010-04-06 15:40:00,21.66,21.67,21.64,21.64,131600.0,16.3289,16.3364,16.3138,16.3138,131600.0
2010-04-06 15:45:00,21.64,21.66,21.64,21.66,101500.0,16.3138,16.3289,16.3138,16.3289,101500.0
2010-04-06 15:50:00,21.66,21.66,21.65,21.66,61400.0,16.3289,16.3289,16.3214,16.3289,61400.0
2010-04-06 15:55:00,21.65,21.66,21.64,21.65,135500.0,16.3214,16.3289,16.3138,16.3214,135500.0
2010-04-07 09:30:00,21.5,21.56,21.42,21.46,51100.0,16.2083,16.2535,16.148,16.1781,51100.0
2010-04-07 09:35:00,21.45,21.56,21.45,21.55,38900.0,16.1706,16.2535,16.1706,16.246,38900.0
2010-04-07 09:40:00,21.56,21.58,21.5,21.51,42400.0,16.2535,16.2686,16.2083,16.2158,42400.0
2010-04-07 09:45:00,21.52,21.59,21.47,21.58,427400.0,16.2233,16.2761,16.1857,16.2686,427400.0
2010-04-07 09:50:00,21.58,21.61,21.57,21.6,23800.0,16.2686,16.2912,16.261,16.2837,23800.0
2010-04-07 09:55:00,21.6,21.61,21.6,21.6,39900.0,16.2837,16.2912,16.2837,16.2837,39900.0
2010-04-07 10:00:00,21.6,21.6,21.56,21.57,17500.0,16.2837,16.2837,16.2535,16.261,17500.0
2010-04-07 10:05:00,21.56,21.59,21.56,21.57,93500.0,16.2535,16.2761,16.2535,16.261,93500.0
2010-04-07 10:10:00,21.57,21.57,21.54,21.54,16800.0,16.261,16.261,16.2384,16.2384,16800.0
2010-04-07 10:15:00,21.55,21.55,21.52,21.53,33900.0,16.246,16.246,16.2233,16.2309,33900.0
2010-04-07 10:20:00,21.52,21.55,21.52,21.53,46800.0,16.2233,16.246,16.2233,16.2309,46800.0
2010-04-07 10:25:00,21.53,21.58,21.52,21.56,52700.0,16.2309,16.2686,16.2233,16.2535,52700.0
2010-04-07 10:30:00,21.56,21.62,21.41,21.59,128600.0,16.2535,16.2987,16.1404,16.2761,128600.0
2010-04-07 10:35:00,21.6,21.62,21.59,21.59,15700.0,16.2837,16.2987,16.2761,16.2761,15700.0
2010-04-07 10:40:00,21.59,21.59,21.52,21.56,55100.0,16.2761,16.2761,16.2233,16.2535,55100.0
2010-04-07 10:45:00,21.54,21.55,21.51,21.52,31700.0,16.2384,16.246,16.2158,16.2233,31700.0
2010-04-07 10:50:00,21.52,21.53,21.51,21.53,18900.0,16.2233,16.2309,16.2158,16.2309,18900.0
2010-04-07 10:55:00,21.53,21.55,21.53,21.55,17800.0,16.2309,16.246,16.2309,16.246,17800.0
2010-04-07 11:00:00,21.55,21.55,21.51,21.53,37400.0,16.246,16.246,16.2158,16.2309,37400.0
2010-04-07 11:05:00,21.52,21.54,21.52,21.54,27600.0,16.2233,16.2384,16.2233,16.2384,27600.0
2010-04-07 11:10:00,21.53,21.55,21.52,21.55,25000.0,16.2309,16.246,16.2233,16.246,25000.0
2010-04-07 11:15:00,21.55,21.55,21.53,21.53,12100.0,16.246,16.246,16.2309,16.2309,12100.0
2010-04-07 11:20:00,21.53,21.54,21.52,21.52,11300.0,16.2309,16.2384,16.2233,16.2233,11300.0
2010-04-07 11:25:00,21.52,21.53,21.52,21.53,10400.0,16.2233,16.2309,16.2233,16.2309,10400.0
2010-04-07 11:30:00,21.52,21.53,21.52,21.53,2900.0,16.2233,16.2309,16.2233,16.2309,2900.0
2010-04-07 11:35:00,21.53,21.53,21.52,21.53,8300.0,16.2309,16.2309,16.2233,16.2309,8300.0
2010-04-07 11:40:00,21.53,21.53,21.52,21.53,8200.0,16.2309,16.2309,16.2233,16.2309,8200.0
2010-04-07 11:45:00,21.52,21.53,21.52,21.53,2800.0,16.2233,16.2309,16.2233,16.2309,2800.0
2010-04-07 11:50:00,21.53,21.53,21.52,21.52,3300.0,16.2309,16.2309,16.2233,16.2233,3300.0
2010-04-07 11:55:00,21.53,21.55,21.52,21.55,56700.0,16.2309,16.246,16.2233,16.246,56700.0
2010-04-07 12:00:00,21.54,21.55,21.54,21.55,1300.0,16.2384,16.246,16.2384,16.246,1300.0
2010-04-07 12:05:00,21.55,21.55,21.54,21.54,4800.0,16.246,16.246,16.2384,16.2384,4800.0
2010-04-07 12:10:00,21.55,21.56,21.54,21.55,79100.0,16.246,16.2535,16.2384,16.246,79100.0
2010-04-07 12:15:00,21.54,21.55,21.54,21.55,25000.0,16.2384,16.246,16.2384,16.246,25000.0
2010-04-07 12:20:00,21.55,21.56,21.54,21.54,42900.0,16.246,16.2535,16.2384,16.2384,42900.0
2010-04-07 12:25:00,21.54,21.55,21.54,21.54,15000.0,16.2384,16.246,16.2384,16.2384,15000.0
2010-04-07 12:30:00,21.54,21.55,21.54,21.55,20500.0,16.2384,16.246,16.2384,16.246,20500.0
2010-04-07 12:35:00,21.54,21.55,21.54,21.55,5500.0,16.2384,16.246,16.2384,16.246,5500.0
2010-04-07 12:40:00,21.54,21.55,21.54,21.55,7100.0,16.2384,16.246,16.2384,16.246,7100.0
2010-04-07 12:45:00,21.55,21.55,21.54,21.55,3700.0,16.246,16.246,16.2384,16.246,3700.0
2010-04-07 12:50:00,21.54,21.55,21.54,21.55,24700.0,16.2384,16.246,16.2384,16.246,24700.0
2010-04-07 12:55:00,21.55,21.57,21.55,21.56,74900.0,16.246,16.261,16.246,16.2535,74900.0
2010-04-07 13:00:00,21.57,21.6,21.57,21.6,17900.0,16.261,16.2837,16.261,16.2837,17900.0
2010-04-07 13:05:00,21.59,21.59,21.57,21.57,10100.0,16.2761,16.2761,16.261,16.261,10100.0
2010-04-07 13:10:00,21.57,21.58,21.57,21.58,11700.0,16.261,16.2686,16.261,16.2686,11700.0
2010-04-07 13:15:00,21.58,21.58,21.57,21.58,6100.0,16.2686,16.2686,16.261,16.2686,6100.0
2010-04-07 13:20:00,21.58,21.58,21.57,21.58,5500.0,16.2686,16.2686,16.261,16.2686,5500.0
2010-04-07 13:25:00,21.57,21.58,21.57,21.58,12800.0,16.261,16.2686,16.261,16.2686,12800.0
2010-04-07 13:30:00,21.58,21.6,21.56,21.57,146500.0,16.2686,16.2837,16.2535,16.261,146500.0
2010-04-07 13:35:00,21.57,21.58,21.56,21.58,17800.0,16.261,16.2686,16.2535,16.2686,17800.0
2010-04-07 13:40:00,21.58,21.58,21.57,21.58,19700.0,16.2686,16.2686,16.261,16.2686,19700.0
2010-04-07 13:45:00,21.58,21.58,21.57,21.58,21600.0,16.2686,16.2686,16.261,16.2686,21600.0
2010-04-07 13:50:00,21.58,21.58,21.57,21.58,11700.0,16.2686,16.2686,16.261,16.2686,11700.0
2010-04-07 13:55:00,21.57,21.58,21.54,21.55,90300.0,16.261,16.2686,16.2384,16.246,90300.0
2010-04-07 14:00:00,21.55,21.55,21.52,21.52,25700.0,16.246,16.246,16.2233,16.2233,25700.0
2010-04-07 14:05:00,21.52,21.53,21.52,21.53,23400.0,16.2233,16.2309,16.2233,16.2309,23400.0
2010-04-07 14:10:00,21.53,21.54,21.52,21.53,32000.0,16.2309,16.2384,16.2233,16.2309,32000.0
2010-04-07 14:15:00,21.52,21.53,21.52,21.52,85700.0,16.2233,16.2309,16.2233,16.2233,85700.0
2010-04-07 14:20:00,21.52,21.52,21.51,21.52,8800.0,16.2233,16.2233,16.2158,16.2233,8800.0
2010-04-07 14:25:00,21.51,21.52,21.5,21.5,23300.0,16.2158,16.2233,16.2083,16.2083,23300.0
2010-04-07 14:30:00,21.5,21.5,21.43,21.49,151100.0,16.2083,16.2083,16.1555,16.2007,151100.0
2010-04-07 14:35:00,21.48,21.51,21.47,21.47,28600.0,16.1932,16.2158,16.1857,16.1857,28600.0
2010-04-07 14:40:00,21.47,21.48,21.41,21.44,50700.0,16.1857,16.1932,16.1404,16.163,50700.0
2010-04-07 14:45:00,21.44,21.46,21.44,21.45,30800.0,16.163,16.1781,16.163,16.1706,30800.0
2010-04-07 14:50:00,21.45,21.48,21.44,21.46,30800.0,16.1706,16.1932,16.163,16.1781,30800.0
2010-04-07 14:55:00,21.46,21.48,21.46,21.47,25200.0,16.1781,16.1932,16.1781,16.1857,25200.0
2010-04-07 15:00:00,21.48,21.48,21.44,21.45,99000.0,16.1932,16.1932,16.163,16.1706,99000.0
2010-04-07 15:05:00,21.45,21.46,21.4,21.4,71600.0,16.1706,16.1781,16.1329,16.1329,71600.0
2010-04-07 15:10:00,21.4,21.41,21.39,21.4,101300.0,16.1329,16.1404,16.1253,16.1329,101300.0
2010-04-07 15:15:00,21.41,21.45,21.4,21.44,156400.0,16.1404,16.1706,16.1329,16.163,156400.0
2010-04-07 15:20:00,21.44,21.45,21.42,21.44,77100.0,16.163,16.1706,16.148,16.163,77100.0
2010-04-07 15:25:00,21.44,21.44,21.42,21.42,48100.0,16.163,16.163,16.148,16.148,48100.0
2010-04-07 15:30:00,21.42,21.43,21.39,21.41,164100.0,16.148,16.1555,16.1253,16.1404,164100.0
2010-04-07 15:35:00,21.4,21.45,21.4,21.42,61000.0,16.1329,16.1706,16.1329,16.148,61000.0
2010-04-07 15:40:00,21.41,21.43,21.4,21.43,59900.0,16.1404,16.1555,16.1329,16.1555,59900.0
2010-04-07 15:45:00,21.42,21.44,21.42,21.44,76200.0,16.148,16.163,16.148,16.163,76200.0
2010-04-07 15:50:00,21.43,21.44,21.41,21.42,242900.0,16.1555,16.163,16.1404,16.148,242900.0
2010-04-07 15:55:00,21.41,21.49,21.41,21.46,430400.0,16.1404,16.2007,16.1404,16.1781,430400.0
2010-04-08 09:30:00,21.37,21.37,21.17,21.25,40700.0,16.1103,16.1103,15.9595,16.0198,40700.0
2010-04-08 09:35:00,21.24,21.32,21.2,21.27,30000.0,16.0123,16.0726,15.9821,16.0349,30000.0
2010-04-08 09:40:00,21.26,21.28,21.25,21.26,43900.0,16.0273,16.0424,16.0198,16.0273,43900.0
2010-04-08 09:45:00,21.27,21.32,21.26,21.32,35600.0,16.0349,16.0726,16.0273,16.0726,35600.0
2010-04-08 09:50:00,21.31,21.4,21.31,21.4,20400.0,16.065,16.1329,16.065,16.1329,20400.0
2010-04-08 09:55:00,21.39,21.4,21.32,21.33,16400.0,16.1253,16.1329,16.0726,16.0801,16400.0
2010-04-08 10:00:00,21.34,21.37,21.34,21.37,44200.0,16.0877,16.1103,16.0877,16.1103,44200.0
2010-04-08 10:05:00,21.37,21.44,21.36,21.43,16600.0,16.1103,16.163,16.1027,16.1555,16600.0
2010-04-08 10:10:00,21.44,21.53,21.43,21.51,49500.0,16.163,16.2309,16.1555,16.2158,49500.0
2010-04-08 10:15:00,21.5,21.52,21.46,21.47,139500.0,16.2083,16.2233,16.1781,16.1857,139500.0
2010-04-08 10:20:00,21.47,21.48,21.42,21.48,31600.0,16.1857,16.1932,16.148,16.1932,31600.0
2010-04-08 10:25:00,21.48,21.57,21.45,21.56,32300.0,16.1932,16.261,16.1706,16.2535,32300.0
2010-04-08 10:30:00,21.56,21.59,21.55,21.57,38300.0,16.2535,16.2761,16.246,16.261,38300.0
2010-04-08 10:35:00,21.56,21.59,21.55,21.56,31400.0,16.2535,16.2761,16.246,16.2535,31400.0
2010-04-08 10:40:00,21.57,21.62,21.56,21.57,110600.0,16.261,16.2987,16.2535,16.261,110600.0
2010-04-08 10:45:00,21.57,21.57,21.46,21.46,102900.0,16.261,16.261,16.1781,16.1781,102900.0
2010-04-08 10:50:00,21.47,21.47,21.45,21.47,21100.0,16.1857,16.1857,16.1706,16.1857,21100.0
2010-04-08 10:55:00,21.47,21.48,21.45,21.45,30000.0,16.1857,16.1932,16.1706,16.1706,30000.0
2010-04-08 11:00:00,21.46,21.51,21.45,21.51,67600.0,16.1781,16.2158,16.1706,16.2158,67600.0
2010-04-08 11:05:00,21.51,21.51,21.45,21.46,30900.0,16.2158,16.2158,16.1706,16.1781,30900.0
2010-04-08 11:10:00,21.46,21.47,21.41,21.42,71000.0,16.1781,16.1857,16.1404,16.148,71000.0
2010-04-08 11:15:00,21.41,21.42,21.38,21.41,49200.0,16.1404,16.148,16.1178,16.1404,49200.0
2010-04-08 11:20:00,21.41,21.43,21.39,21.4,24100.0,16.1404,16.1555,16.1253,16.1329,24100.0
2010-04-08 11:25:00,21.4,21.42,21.39,21.41,26100.0,16.1329,16.148,16.1253,16.1404,26100.0
2010-04-08 11:30:00,21.41,21.44,21.4,21.43,70800.0,16.1404,16.163,16.1329,16.1555,70800.0
2010-04-08 11:35:00,21.42,21.43,21.42,21.43,19900.0,16.148,16.1555,16.148,16.1555,19900.0
2010-04-08 11:40:00,21.42,21.45,21.42,21.44,22300.0,16.148,16.1706,16.148,16.163,22300.0
2010-04-08 11:45:00,21.44,21.48,21.44,21.48,26100.0,16.163,16.1932,16.163,16.1932,26100.0
2010-04-08 11:50:00,21.48,21.48,21.45,21.48,30200.0,16.1932,16.1932,16.1706,16.1932,30200.0
2010-04-08 11:55:00,21.47,21.49,21.43,21.47,38500.0,16.1857,16.2007,16.1555,16.1857,38500.0
2010-04-08 12:00:00,21.46,21.47,21.43,21.46,23800.0,16.1781,16.1857,16.1555,16.1781,23800.0
2010-04-08 12:05:00,21.46,21.48,21.45,21.47,11900.0,16.1781,16.1932,16.1706,16.1857,11900.0
2010-04-08 12:10:00,21.48,21.49,21.46,21.46,51800.0,16.1932,16.2007,16.1781,16.1781,51800.0
2010-04-08 12:15:00,21.46,21.47,21.41,21.41,18300.0,16.1781,16.1857,16.1404,16.1404,18300.0
2010-04-08 12:20:00,21.41,21.42,21.4,21.41,22000.0,16.1404,16.148,16.1329,16.1404,22000.0
2010-04-08 12:25:00,21.41,21.43,21.4,21.43,28400.0,16.1404,16.1555,16.1329,16.1555,28400.0
2010-04-08 12:30:00,21.43,21.45,21.43,21.43,26500.0,16.1555,16.1706,16.1555,16.1555,26500.0
2010-04-08 12:35:00,21.44,21.44,21.43,21.43,11800.0,16.163,16.163,16.1555,16.1555,11800.0
2010-04-08 12:40:00,21.43,21.43,21.42,21.43,19000.0,16.1555,16.1555,16.148,16.1555,19000.0
2010-04-08 12:45:00,21.42,21.47,21.42,21.44,27500.0,16.148,16.1857,16.148,16.163,27500.0
2010-04-08 12:50:00,21.45,21.45,21.42,21.44,23300.0,16.1706,16.1706,16.148,16.163,23300.0
2010-04-08 12:55:00,21.45,21.49,21.45,21.49,18000.0,16.1706,16.2007,16.1706,16.2007,18000.0
2010-04-08 13:00:00,21.49,21.52,21.49,21.52,88000.0,16.2007,16.2233,16.2007,16.2233,88000.0
2010-04-08 13:05:00,21.52,21.54,21.51,21.54,26600.0,16.2233,16.2384,16.2158,16.2384,26600.0
2010-04-08 13:10:00,21.53,21.54,21.49,21.51,154100.0,16.2309,16.2384,16.2007,16.2158,154100.0
2010-04-08 13:15:00,21.51,21.54,21.5,21.54,35900.0,16.2158,16.2384,16.2083,16.2384,35900.0
2010-04-08 13:20:00,21.54,21.56,21.49,21.5,108500.0,16.2384,16.2535,16.2007,16.2083,108500.0
2010-04-08 13:25:00,21.5,21.52,21.49,21.52,28900.0,16.2083,16.2233,16.2007,16.2233,28900.0
2010-04-08 13:30:00,21.52,21.54,21.5,21.53,30800.0,16.2233,16.2384,16.2083,16.2309,30800.0
2010-04-08 13:35:00,21.53,21.56,21.53,21.56,38900.0,16.2309,16.2535,16.2309,16.2535,38900.0
2010-04-08 13:40:00,21.54,21.55,21.54,21.54,20800.0,16.2384,16.246,16.2384,16.2384,20800.0
2010-04-08 13:45:00,21.54,21.56,21.54,21.55,19100.0,16.2384,16.2535,16.2384,16.246,19100.0
2010-04-08 13:50:00,21.56,21.56,21.54,21.55,46200.0,16.2535,16.2535,16.2384,16.246,46200.0
2010-04-08 13:55:00,21.54,21.55,21.5,21.51,27300.0,16.2384,16.246,16.2083,16.2158,27300.0
2010-04-08 14:00:00,21.51,21.54,21.5,21.53,24500.0,16.2158,16.2384,16.2083,16.2309,24500.0
2010-04-08 14:05:00,21.52,21.53,21.51,21.52,13700.0,16.2233,16.2309,16.2158,16.2233,13700.0
2010-04-08 14:10:00,21.52,21.55,21.51,21.55,16100.0,16.2233,16.246,16.2158,16.246,16100.0
2010-04-08 14:15:00,21.55,21.55,21.54,21.55,5100.0,16.246,16.246,16.2384,16.246,5100.0
2010-04-08 14:20:00,21.54,21.59,21.53,21.58,38600.0,16.2384,16.2761,16.2309,16.2686,38600.0
2010-04-08 14:25:00,21.58,21.61,21.58,21.6,45500.0,16.2686,16.2912,16.2686,16.2837,45500.0
2010-04-08 14:30:00,21.6,21.76,21.59,21.59,125100.0,16.2837,16.4043,16.2761,16.2761,125100.0
2010-04-08 14:35:00,21.59,21.6,21.59,21.59,2000.0,16.2761,16.2837,16.2761,16.2761,2000.0
2010-04-08 14:40:00,21.59,21.6,21.59,21.59,29900.0,16.2761,16.2837,16.2761,16.2761,29900.0
2010-04-08 14:45:00,21.6,21.6,21.59,21.6,47100.0,16.2837,16.2837,16.2761,16.2837,47100.0
2010-04-08 14:50:00,21.6,21.66,21.6,21.65,20400.0,16.2837,16.3289,16.2837,16.3214,20400.0
2010-04-08 14:55:00,21.65,21.66,21.63,21.64,28800.0,16.3214,16.3289,16.3063,16.3138,28800.0
2010-04-08 15:00:00,21.64,21.66,21.63,21.66,31600.0,16.3138,16.3289,16.3063,16.3289,31600.0
2010-04-08 15:05:00,21.66,21.66,21.65,21.66,17600.0,16.3289,16.3289,16.3214,16.3289,17600.0
2010-04-08 15:10:00,21.66,21.69,21.65,21.65,55300.0,16.3289,16.3515,16.3214,16.3214,55300.0
2010-04-08 15:15:00,21.65,21.66,21.65,21.66,17300.0,16.3214,16.3289,16.3214,16.3289,17300.0
2010-04-08 15:20:00,21.65,21.67,21.65,21.66,21600.0,16.3214,16.3364,16.3214,16.3289,21600.0
2010-04-08 15:25:00,21.66,21.67,21.65,21.66,61400.0,16.3289,16.3364,16.3214,16.3289,61400.0
2010-04-08 15:30:00,21.65,21.66,21.62,21.63,62600.0,16.3214,16.3289,16.2987,16.3063,62600.0
2010-04-08 15:35:00,21.63,21.63,21.62,21.62,29400.0,16.3063,16.3063,16.2987,16.2987,29400.0
2010-04-08 15:40:00,21.62,21.63,21.62,21.63,28600.0,16.2987,16.3063,16.2987,16.3063,28600.0
2010-04-08 15:45:00,21.63,21.63,21.62,21.63,46200.0,16.3063,16.3063,16.2987,16.3063,46200.0
2010-04-08 15:50:00,21.63,21.63,21.62,21.63,56400.0,16.3063,16.3063,16.2987,16.3063,56400.0
2010-04-08 15:55:00,21.62,21.66,21.62,21.66,288400.0,16.2987,16.3289,16.2987,16.3289,288400.0
2010-04-09 09:30:00,21.51,21.6,21.29,21.36,110700.0,16.2158,16.2837,16.05,16.1027,110700.0
2010-04-09 09:35:00,21.37,21.5,21.34,21.39,107000.0,16.1103,16.2083,16.0877,16.1253,107000.0
2010-04-09 09:40:00,21.39,21.4,21.33,21.37,48700.0,16.1253,16.1329,16.0801,16.1103,48700.0
2010-04-09 09:45:00,21.38,21.41,21.37,21.4,58300.0,16.1178,16.1404,16.1103,16.1329,58300.0
2010-04-09 09:50:00,21.41,21.45,21.4,21.41,68900.0,16.1404,16.1706,16.1329,16.1404,68900.0
2010-04-09 09:55:00,21.41,21.5,21.39,21.47,103600.0,16.1404,16.2083,16.1253,16.1857,103600.0
2010-04-09 10:00:00,21.46,21.48,21.44,21.44,65500.0,16.1781,16.1932,16.163,16.163,65500.0
2010-04-09 10:05:00,21.44,21.53,21.44,21.53,49100.0,16.163,16.2309,16.163,16.2309,49100.0
2010-04-09 10:10:00,21.53,21.54,21.52,21.53,12600.0,16.2309,16.2384,16.2233,16.2309,12600.0
2010-04-09 10:15:00,21.54,21.61,21.53,21.6,100700.0,16.2384,16.2912,16.2309,16.2837,100700.0
2010-04-09 10:20:00,21.6,21.64,21.6,21.64,55900.0,16.2837,16.3138,16.2837,16.3138,55900.0
2010-04-09 10:25:00,21.63,21.64,21.56,21.59,110300.0,16.3063,16.3138,16.2535,16.2761,110300.0
2010-04-09 10:30:00,21.59,21.63,21.55,21.55,150500.0,16.2761,16.3063,16.246,16.246,150500.0
2010-04-09 10:35:00,21.56,21.62,21.55,21.59,62700.0,16.2535,16.2987,16.246,16.2761,62700.0
2010-04-09 10:40:00,21.59,21.6,21.56,21.58,96600.0,16.2761,16.2837,16.2535,16.2686,96600.0
2010-04-09 10:45:00,21.59,21.63,21.58,21.62,44700.0,16.2761,16.3063,16.2686,16.2987,44700.0
2010-04-09 10:50:00,21.63,21.63,21.58,21.58,37000.0,16.3063,16.3063,16.2686,16.2686,37000.0
2010-04-09 10:55:00,21.59,21.6,21.56,21.6,81400.0,16.2761,16.2837,16.2535,16.2837,81400.0
2010-04-09 11:00:00,21.59,21.62,21.58,21.59,45300.0,16.2761,16.2987,16.2686,16.2761,45300.0
2010-04-09 11:05:00,21.59,21.6,21.57,21.59,127000.0,16.2761,16.2837,16.261,16.2761,127000.0
2010-04-09 11:10:00,21.59,21.6,21.58,21.59,32500.0,16.2761,16.2837,16.2686,16.2761,32500.0
2010-04-09 11:15:00,21.59,21.64,21.58,21.63,29200.0,16.2761,16.3138,16.2686,16.3063,29200.0
2010-04-09 11:20:00,21.63,21.65,21.58,21.6,29900.0,16.3063,16.3214,16.2686,16.2837,29900.0
2010-04-09 11:25:00,21.61,21.63,21.59,21.6,130300.0,16.2912,16.3063,16.2761,16.2837,130300.0
2010-04-09 11:30:00,21.6,21.63,21.59,21.61,47900.0,16.2837,16.3063,16.2761,16.2912,47900.0
2010-04-09 11:35:00,21.61,21.63,21.6,21.63,16400.0,16.2912,16.3063,16.2837,16.3063,16400.0
2010-04-09 11:40:00,21.63,21.66,21.62,21.63,68500.0,16.3063,16.3289,16.2987,16.3063,68500.0
2010-04-09 11:45:00,21.63,21.65,21.63,21.63,14200.0,16.3063,16.3214,16.3063,16.3063,14200.0
2010-04-09 11:50:00,21.62,21.64,21.61,21.64,14100.0,16.2987,16.3138,16.2912,16.3138,14100.0
2010-04-09 11:55:00,21.64,21.65,21.62,21.65,27300.0,16.3138,16.3214,16.2987,16.3214,27300.0
2010-04-09 12:00:00,21.64,21.65,21.63,21.64,13900.0,16.3138,16.3214,16.3063,16.3138,13900.0
2010-04-09 12:05:00,21.63,21.64,21.63,21.63,3600.0,16.3063,16.3138,16.3063,16.3063,3600.0
2010-04-09 12:10:00,21.63,21.63,21.6,21.61,14300.0,16.3063,16.3063,16.2837,16.2912,14300.0
2010-04-09 12:15:00,21.61,21.63,21.61,21.63,8800.0,16.2912,16.3063,16.2912,16.3063,8800.0
2010-04-09 12:20:00,21.62,21.64,21.62,21.63,7700.0,16.2987,16.3138,16.2987,16.3063,7700.0
2010-04-09 12:25:00,21.63,21.63,21.6,21.6,18300.0,16.3063,16.3063,16.2837,16.2837,18300.0
2010-04-09 12:30:00,21.61,21.63,21.6,21.63,22400.0,16.2912,16.3063,16.2837,16.3063,22400.0
2010-04-09 12:35:00,21.63,21.64,21.62,21.64,19300.0,16.3063,16.3138,16.2987,16.3138,19300.0
2010-04-09 12:40:00,21.64,21.64,21.61,21.62,24700.0,16.3138,16.3138,16.2912,16.2987,24700.0
2010-04-09 12:45:00,21.61,21.65,21.61,21.65,27900.0,16.2912,16.3214,16.2912,16.3214,27900.0
2010-04-09 12:50:00,21.65,21.67,21.6,21.6,86300.0,16.3214,16.3364,16.2837,16.2837,86300.0
2010-04-09 12:55:00,21.6,21.61,21.59,21.6,13600.0,16.2837,16.2912,16.2761,16.2837,13600.0
2010-04-09 13:00:00,21.6,21.63,21.6,21.61,18400.0,16.2837,16.3063,16.2837,16.2912,18400.0
2010-04-09 13:05:00,21.6,21.62,21.59,21.62,16800.0,16.2837,16.2987,16.2761,16.2987,16800.0
2010-04-09 13:10:00,21.61,21.62,21.6,21.61,8800.0,16.2912,16.2987,16.2837,16.2912,8800.0
2010-04-09 13:15:00,21.61,21.62,21.6,21.61,16200.0,16.2912,16.2987,16.2837,16.2912,16200.0
2010-04-09 13:20:00,21.61,21.68,21.61,21.68,28400.0,16.2912,16.344,16.2912,16.344,28400.0
2010-04-09 13:25:00,21.68,21.7,21.67,21.68,11000.0,16.344,16.359,16.3364,16.344,11000.0
2010-04-09 13:30:00,21.68,21.69,21.65,21.69,21900.0,16.344,16.3515,16.3214,16.3515,21900.0
2010-04-09 13:35:00,21.69,21.71,21.68,21.7,42500.0,16.3515,16.3666,16.344,16.359,42500.0
2010-04-09 13:40:00,21.69,21.73,21.67,21.67,101500.0,16.3515,16.3817,16.3364,16.3364,101500.0
2010-04-09 13:45:00,21.67,21.72,21.65,21.69,117400.0,16.3364,16.3741,16.3214,16.3515,117400.0
2010-04-09 13:50:00,21.69,21.69,21.66,21.67,23200.0,16.3515,16.3515,16.3289,16.3364,23200.0
2010-04-09 13:55:00,21.66,21.69,21.65,21.69,23800.0,16.3289,16.3515,16.3214,16.3515,23800.0
2010-04-09 14:00:00,21.69,21.7,21.68,21.7,16200.0,16.3515,16.359,16.344,16.359,16200.0
2010-04-09 14:05:00,21.7,21.71,21.68,21.71,19400.0,16.359,16.3666,16.344,16.3666,19400.0
2010-04-09 14:10:00,21.71,21.72,21.7,21.71,6000.0,16.3666,16.3741,16.359,16.3666,6000.0
2010-04-09 14:15:00,21.71,21.72,21.7,21.72,15400.0,16.3666,16.3741,16.359,16.3741,15400.0
2010-04-09 14:20:00,21.72,21.72,21.71,21.72,12100.0,16.3741,16.3741,16.3666,16.3741,12100.0
2010-04-09 14:25:00,21.71,21.73,21.71,21.71,24200.0,16.3666,16.3817,16.3666,16.3666,24200.0
2010-04-09 14:30:00,21.71,21.71,21.68,21.68,15100.0,16.3666,16.3666,16.344,16.344,15100.0
2010-04-09 14:35:00,21.69,21.71,21.68,21.69,25700.0,16.3515,16.3666,16.344,16.3515,25700.0
2010-04-09 14:40:00,21.69,21.7,21.69,21.7,10700.0,16.3515,16.359,16.3515,16.359,10700.0
2010-04-09 14:45:00,21.7,21.72,21.7,21.72,12800.0,16.359,16.3741,16.359,16.3741,12800.0
2010-04-09 14:50:00,21.71,21.71,21.67,21.67,28000.0,16.3666,16.3666,16.3364,16.3364,28000.0
2010-04-09 14:55:00,21.68,21.68,21.65,21.65,14800.0,16.344,16.344,16.3214,16.3214,14800.0
2010-04-09 15:00:00,21.65,21.66,21.64,21.64,30100.0,16.3214,16.3289,16.3138,16.3138,30100.0
2010-04-09 15:05:00,21.65,21.69,21.64,21.69,26000.0,16.3214,16.3515,16.3138,16.3515,26000.0
2010-04-09 15:10:00,21.68,21.7,21.67,21.7,24700.0,16.344,16.359,16.3364,16.359,24700.0
2010-04-09 15:15:00,21.7,21.72,21.69,21.71,33400.0,16.359,16.3741,16.3515,16.3666,33400.0
2010-04-09 15:20:00,21.71,21.72,21.7,21.72,24100.0,16.3666,16.3741,16.359,16.3741,24100.0
2010-04-09 15:25:00,21.71,21.72,21.69,21.7,34700.0,16.3666,16.3741,16.3515,16.359,34700.0
2010-04-09 15:30:00,21.7,21.73,21.7,21.73,46700.0,16.359,16.3817,16.359,16.3817,46700.0
2010-04-09 15:35:00,21.72,21.75,21.72,21.75,60900.0,16.3741,16.3967,16.3741,16.3967,60900.0
2010-04-09 15:40:00,21.75,21.76,21.74,21.74,45500.0,16.3967,16.4043,16.3892,16.3892,45500.0
2010-04-09 15:45:00,21.75,21.76,21.74,21.76,93100.0,16.3967,16.4043,16.3892,16.4043,93100.0
2010-04-09 15:50:00,21.76,21.82,21.75,21.81,70500.0,16.4043,16.4495,16.3967,16.442,70500.0
2010-04-09 15:55:00,21.81,21.84,21.8,21.81,192400.0,16.442,16.4646,16.4344,16.442,192400.0
2010-04-12 09:30:00,21.95,22.23,21.95,22.19,125200.0,16.5475,16.7586,16.5475,16.7284,125200.0
2010-04-12 09:35:00,22.19,22.45,22.19,22.43,181200.0,16.7284,16.9245,16.7284,16.9094,181200.0
2010-04-12 09:40:00,22.43,22.54,22.43,22.51,132700.0,16.9094,16.9923,16.9094,16.9697,132700.0
2010-04-12 09:45:00,22.5,22.63,22.49,22.58,140800.0,16.9621,17.0601,16.9546,17.0225,140800.0
2010-04-12 09:50:00,22.58,22.6,22.51,22.51,104500.0,17.0225,17.0375,16.9697,16.9697,104500.0
2010-04-12 09:55:00,22.52,22.57,22.48,22.48,91300.0,16.9772,17.0149,16.9471,16.9471,91300.0
2010-04-12 10:00:00,22.48,22.55,22.44,22.53,483000.0,16.9471,16.9998,16.9169,16.9848,483000.0
2010-04-12 10:05:00,22.53,22.53,22.46,22.47,55800.0,16.9848,16.9848,16.932,16.9395,55800.0
2010-04-12 10:10:00,22.47,22.51,22.46,22.46,53000.0,16.9395,16.9697,16.932,16.932,53000.0
2010-04-12 10:15:00,22.46,22.46,22.38,22.41,65300.0,16.932,16.932,16.8717,16.8943,65300.0
2010-04-12 10:20:00,22.4,22.41,22.37,22.39,78900.0,16.8868,16.8943,16.8641,16.8792,78900.0
2010-04-12 10:25:00,22.39,22.41,22.33,22.33,106300.0,16.8792,16.8943,16.834,16.834,106300.0
2010-04-12 10:30:00,22.33,22.39,22.29,22.39,46600.0,16.834,16.8792,16.8038,16.8792,46600.0
2010-04-12 10:35:00,22.38,22.41,22.35,22.4,53100.0,16.8717,16.8943,16.8491,16.8868,53100.0
2010-04-12 10:40:00,22.39,22.39,22.3,22.32,106400.0,16.8792,16.8792,16.8114,16.8264,106400.0
2010-04-12 10:45:00,22.33,22.35,22.29,22.3,83300.0,16.834,16.8491,16.8038,16.8114,83300.0
2010-04-12 10:50:00,22.31,22.35,22.3,22.33,43400.0,16.8189,16.8491,16.8114,16.834,43400.0
2010-04-12 10:55:00,22.34,22.37,22.33,22.37,47200.0,16.8415,16.8641,16.834,16.8641,47200.0
2010-04-12 11:00:00,22.36,22.37,22.34,22.35,28100.0,16.8566,16.8641,16.8415,16.8491,28100.0
2010-04-12 11:05:00,22.35,22.36,22.34,22.35,26200.0,16.8491,16.8566,16.8415,16.8491,26200.0
2010-04-12 11:10:00,22.35,22.35,22.31,22.31,75100.0,16.8491,16.8491,16.8189,16.8189,75100.0
2010-04-12 11:15:00,22.32,22.33,22.3,22.3,50400.0,16.8264,16.834,16.8114,16.8114,50400.0
2010-04-12 11:20:00,22.3,22.31,22.3,22.3,25400.0,16.8114,16.8189,16.8114,16.8114,25400.0
2010-04-12 11:25:00,22.3,22.36,22.28,22.36,91500.0,16.8114,16.8566,16.7963,16.8566,91500.0
2010-04-12 11:30:00,22.35,22.36,22.34,22.35,55600.0,16.8491,16.8566,16.8415,16.8491,55600.0
2010-04-12 11:35:00,22.35,22.4,22.35,22.37,45700.0,16.8491,16.8868,16.8491,16.8641,45700.0
2010-04-12 11:40:00,22.37,22.38,22.35,22.35,33700.0,16.8641,16.8717,16.8491,16.8491,33700.0
2010-04-12 11:45:00,22.35,22.37,22.34,22.37,22700.0,16.8491,16.8641,16.8415,16.8641,22700.0
2010-04-12 11:50:00,22.37,22.42,22.36,22.41,28400.0,16.8641,16.9018,16.8566,16.8943,28400.0
2010-04-12 11:55:00,22.41,22.41,22.39,22.4,26800.0,16.8943,16.8943,16.8792,16.8868,26800.0
2010-04-12 12:00:00,22.4,22.41,22.4,22.4,6400.0,16.8868,16.8943,16.8868,16.8868,6400.0
2010-04-12 12:05:00,22.4,22.41,22.4,22.4,18600.0,16.8868,16.8943,16.8868,16.8868,18600.0
2010-04-12 12:10:00,22.4,22.4,22.38,22.39,15600.0,16.8868,16.8868,16.8717,16.8792,15600.0
2010-04-12 12:15:00,22.38,22.39,22.35,22.38,29100.0,16.8717,16.8792,16.8491,16.8717,29100.0
2010-04-12 12:20:00,22.37,22.4,22.37,22.38,25500.0,16.8641,16.8868,16.8641,16.8717,25500.0
2010-04-12 12:25:00,22.38,22.4,22.38,22.38,25800.0,16.8717,16.8868,16.8717,16.8717,25800.0
2010-04-12 12:30:00,22.38,22.39,22.35,22.36,14500.0,16.8717,16.8792,16.8491,16.8566,14500.0
2010-04-12 12:35:00,22.36,22.36,22.35,22.35,11300.0,16.8566,16.8566,16.8491,16.8491,11300.0
2010-04-12 12:40:00,22.35,22.38,22.34,22.37,28600.0,16.8491,16.8717,16.8415,16.8641,28600.0
2010-04-12 12:45:00,22.36,22.37,22.34,22.35,58100.0,16.8566,16.8641,16.8415,16.8491,58100.0
2010-04-12 12:50:00,22.34,22.36,22.33,22.33,20800.0,16.8415,16.8566,16.834,16.834,20800.0
2010-04-12 12:55:00,22.33,22.36,22.31,22.33,46400.0,16.834,16.8566,16.8189,16.834,46400.0
2010-04-12 13:00:00,22.34,22.37,22.33,22.37,25600.0,16.8415,16.8641,16.834,16.8641,25600.0
2010-04-12 13:05:00,22.36,22.39,22.36,22.39,18600.0,16.8566,16.8792,16.8566,16.8792,18600.0
2010-04-12 13:10:00,22.38,22.39,22.36,22.36,19200.0,16.8717,16.8792,16.8566,16.8566,19200.0
2010-04-12 13:15:00,22.36,22.37,22.36,22.36,1600.0,16.8566,16.8641,16.8566,16.8566,1600.0
2010-04-12 13:20:00,22.36,22.36,22.33,22.34,22600.0,16.8566,16.8566,16.834,16.8415,22600.0
2010-04-12 13:25:00,22.34,22.35,22.3,22.31,75900.0,16.8415,16.8491,16.8114,16.8189,75900.0
2010-04-12 13:30:00,22.31,22.35,22.3,22.34,29100.0,16.8189,16.8491,16.8114,16.8415,29100.0
2010-04-12 13:35:00,22.34,22.38,22.34,22.38,21100.0,16.8415,16.8717,16.8415,16.8717,21100.0
2010-04-12 13:40:00,22.38,22.4,22.35,22.35,38400.0,16.8717,16.8868,16.8491,16.8491,38400.0
2010-04-12 13:45:00,22.35,22.38,22.35,22.38,14900.0,16.8491,16.8717,16.8491,16.8717,14900.0
2010-04-12 13:50:00,22.38,22.4,22.36,22.36,21700.0,16.8717,16.8868,16.8566,16.8566,21700.0
2010-04-12 13:55:00,22.37,22.37,22.36,22.36,6800.0,16.8641,16.8641,16.8566,16.8566,6800.0
2010-04-12 14:00:00,22.37,22.37,22.33,22.34,42100.0,16.8641,16.8641,16.834,16.8415,42100.0
2010-04-12 14:05:00,22.34,22.37,22.33,22.34,29700.0,16.8415,16.8641,16.834,16.8415,29700.0
2010-04-12 14:10:00,22.33,22.35,22.33,22.34,17200.0,16.834,16.8491,16.834,16.8415,17200.0
2010-04-12 14:15:00,22.35,22.37,22.34,22.36,17000.0,16.8491,16.8641,16.8415,16.8566,17000.0
2010-04-12 14:20:00,22.35,22.37,22.35,22.37,13800.0,16.8491,16.8641,16.8491,16.8641,13800.0
2010-04-12 14:25:00,22.37,22.37,22.36,22.36,19300.0,16.8641,16.8641,16.8566,16.8566,19300.0
2010-04-12 14:30:00,22.35,22.36,22.34,22.35,20300.0,16.8491,16.8566,16.8415,16.8491,20300.0
2010-04-12 14:35:00,22.34,22.38,22.34,22.37,20500.0,16.8415,16.8717,16.8415,16.8641,20500.0
2010-04-12 14:40:00,22.37,22.38,22.35,22.37,28000.0,16.8641,16.8717,16.8491,16.8641,28000.0
2010-04-12 14:45:00,22.37,22.39,22.36,22.37,25100.0,16.8641,16.8792,16.8566,16.8641,25100.0
2010-04-12 14:50:00,22.36,22.38,22.36,22.37,36100.0,16.8566,16.8717,16.8566,16.8641,36100.0
2010-04-12 14:55:00,22.37,22.38,22.35,22.35,16000.0,16.8641,16.8717,16.8491,16.8491,16000.0
2010-04-12 15:00:00,22.36,22.37,22.35,22.35,36400.0,16.8566,16.8641,16.8491,16.8491,36400.0
2010-04-12 15:05:00,22.35,22.37,22.34,22.37,38100.0,16.8491,16.8641,16.8415,16.8641,38100.0
2010-04-12 15:10:00,22.36,22.37,22.35,22.36,40700.0,16.8566,16.8641,16.8491,16.8566,40700.0
2010-04-12 15:15:00,22.37,22.38,22.36,22.36,39400.0,16.8641,16.8717,16.8566,16.8566,39400.0
2010-04-12 15:20:00,22.36,22.37,22.35,22.35,78400.0,16.8566,16.8641,16.8491,16.8491,78400.0
2010-04-12 15:25:00,22.36,22.37,22.35,22.35,36200.0,16.8566,16.8641,16.8491,16.8491,36200.0
2010-04-12 15:30:00,22.35,22.36,22.35,22.35,43400.0,16.8491,16.8566,16.8491,16.8491,43400.0
2010-04-12 15:35:00,22.36,22.37,22.35,22.36,83300.0,16.8566,16.8641,16.8491,16.8566,83300.0
2010-04-12 15:40:00,22.36,22.37,22.34,22.35,140400.0,16.8566,16.8641,16.8415,16.8491,140400.0
2010-04-12 15:45:00,22.35,22.37,22.34,22.37,82000.0,16.8491,16.8641,16.8415,16.8641,82000.0
2010-04-12 15:50:00,22.37,22.4,22.36,22.39,129000.0,16.8641,16.8868,16.8566,16.8792,129000.0
2010-04-12 15:55:00,22.4,22.42,22.39,22.41,186600.0,16.8868,16.9018,16.8792,16.8943,186600.0
2010-04-13 09:30:00,22.49,22.49,22.27,22.28,21800.0,16.9546,16.9546,16.7888,16.7963,21800.0
2010-04-13 09:35:00,22.27,22.29,22.14,22.21,30000.0,16.7888,16.8038,16.6908,16.7435,30000.0
2010-04-13 09:40:00,22.21,22.36,22.2,22.3,28000.0,16.7435,16.8566,16.736,16.8114,28000.0
2010-04-13 09:45:00,22.3,22.33,22.24,22.33,52200.0,16.8114,16.834,16.7661,16.834,52200.0
2010-04-13 09:50:00,22.33,22.37,22.28,22.28,45600.0,16.834,16.8641,16.7963,16.7963,45600.0
2010-04-13 09:55:00,22.28,22.28,22.24,22.27,50100.0,16.7963,16.7963,16.7661,16.7888,50100.0
2010-04-13 10:00:00,22.26,22.31,22.26,22.26,48600.0,16.7812,16.8189,16.7812,16.7812,48600.0
2010-04-13 10:05:00,22.26,22.29,22.25,22.29,41800.0,16.7812,16.8038,16.7737,16.8038,41800.0
2010-04-13 10:10:00,22.28,22.3,22.28,22.3,34600.0,16.7963,16.8114,16.7963,16.8114,34600.0
2010-04-13 10:15:00,22.29,22.3,22.26,22.26,54200.0,16.8038,16.8114,16.7812,16.7812,54200.0
2010-04-13 10:20:00,22.26,22.26,22.15,22.15,151300.0,16.7812,16.7812,16.6983,16.6983,151300.0
2010-04-13 10:25:00,22.14,22.18,22.09,22.09,64500.0,16.6908,16.7209,16.6531,16.6531,64500.0
2010-04-13 10:30:00,22.09,22.1,22.02,22.06,53600.0,16.6531,16.6606,16.6003,16.6304,53600.0
2010-04-13 10:35:00,22.06,22.11,22.05,22.1,26600.0,16.6304,16.6681,16.6229,16.6606,26600.0
2010-04-13 10:40:00,22.1,22.13,22.08,22.12,22100.0,16.6606,16.6832,16.6455,16.6757,22100.0
2010-04-13 10:45:00,22.12,22.14,22.12,22.14,8400.0,16.6757,16.6908,16.6757,16.6908,8400.0
2010-04-13 10:50:00,22.13,22.17,22.1,22.15,46900.0,16.6832,16.7134,16.6606,16.6983,46900.0
2010-04-13 10:55:00,22.15,22.16,22.12,22.14,19900.0,16.6983,16.7058,16.6757,16.6908,19900.0
2010-04-13 11:00:00,22.14,22.19,22.12,22.17,45800.0,16.6908,16.7284,16.6757,16.7134,45800.0
2010-04-13 11:05:00,22.16,22.17,22.14,22.15,20100.0,16.7058,16.7134,16.6908,16.6983,20100.0
2010-04-13 11:10:00,22.15,22.15,22.09,22.13,44300.0,16.6983,16.6983,16.6531,16.6832,44300.0
2010-04-13 11:15:00,22.13,22.2,22.13,22.17,34000.0,16.6832,16.736,16.6832,16.7134,34000.0
2010-04-13 11:20:00,22.17,22.24,22.17,22.21,20000.0,16.7134,16.7661,16.7134,16.7435,20000.0
2010-04-13 11:25:00,22.21,22.22,22.2,22.21,7000.0,16.7435,16.7511,16.736,16.7435,7000.0
2010-04-13 11:30:00,22.21,22.22,22.21,22.22,2800.0,16.7435,16.7511,16.7435,16.7511,2800.0
2010-04-13 11:35:00,22.21,22.23,22.21,22.22,9900.0,16.7435,16.7586,16.7435,16.7511,9900.0
2010-04-13 11:40:00,22.22,22.23,22.21,22.23,9000.0,16.7511,16.7586,16.7435,16.7586,9000.0
2010-04-13 11:45:00,22.22,22.23,22.18,22.2,11800.0,16.7511,16.7586,16.7209,16.736,11800.0
2010-04-13 11:50:00,22.2,22.2,22.16,22.17,7500.0,16.736,16.736,16.7058,16.7134,7500.0
2010-04-13 11:55:00,22.17,22.19,22.17,22.18,3100.0,16.7134,16.7284,16.7134,16.7209,3100.0
2010-04-13 12:00:00,22.18,22.19,22.17,22.17,15700.0,16.7209,16.7284,16.7134,16.7134,15700.0
2010-04-13 12:05:00,22.17,22.18,22.17,22.17,5100.0,16.7134,16.7209,16.7134,16.7134,5100.0
2010-04-13 12:10:00,22.17,22.2,22.17,22.19,5700.0,16.7134,16.736,16.7134,16.7284,5700.0
2010-04-13 12:15:00,22.2,22.22,22.2,22.22,27700.0,16.736,16.7511,16.736,16.7511,27700.0
2010-04-13 12:20:00,22.23,22.26,22.22,22.25,8600.0,16.7586,16.7812,16.7511,16.7737,8600.0
2010-04-13 12:25:00,22.26,22.26,22.24,22.25,11500.0,16.7812,16.7812,16.7661,16.7737,11500.0
2010-04-13 12:30:00,22.25,22.25,22.23,22.23,14000.0,16.7737,16.7737,16.7586,16.7586,14000.0
2010-04-13 12:35:00,22.23,22.25,22.22,22.25,12000.0,16.7586,16.7737,16.7511,16.7737,12000.0
2010-04-13 12:40:00,22.24,22.26,22.24,22.25,15400.0,16.7661,16.7812,16.7661,16.7737,15400.0
2010-04-13 12:45:00,22.25,22.25,22.24,22.24,8700.0,16.7737,16.7737,16.7661,16.7661,8700.0
2010-04-13 12:50:00,22.24,22.26,22.24,22.25,11500.0,16.7661,16.7812,16.7661,16.7737,11500.0
2010-04-13 12:55:00,22.26,22.29,22.25,22.29,6600.0,16.7812,16.8038,16.7737,16.8038,6600.0
2010-04-13 13:00:00,22.28,22.29,22.28,22.28,2000.0,16.7963,16.8038,16.7963,16.7963,2000.0
2010-04-13 13:05:00,22.29,22.33,22.29,22.33,22200.0,16.8038,16.834,16.8038,16.834,22200.0
2010-04-13 13:10:00,22.33,22.33,22.3,22.3,19100.0,16.834,16.834,16.8114,16.8114,19100.0
2010-04-13 13:15:00,22.3,22.32,22.3,22.32,13300.0,16.8114,16.8264,16.8114,16.8264,13300.0
2010-04-13 13:20:00,22.31,22.32,22.31,22.31,55500.0,16.8189,16.8264,16.8189,16.8189,55500.0
2010-04-13 13:25:00,22.31,22.32,22.26,22.28,112700.0,16.8189,16.8264,16.7812,16.7963,112700.0
2010-04-13 13:30:00,22.28,22.28,22.27,22.28,14300.0,16.7963,16.7963,16.7888,16.7963,14300.0
2010-04-13 13:35:00,22.28,22.31,22.27,22.31,10000.0,16.7963,16.8189,16.7888,16.8189,10000.0
2010-04-13 13:40:00,22.31,22.33,22.3,22.33,76200.0,16.8189,16.834,16.8114,16.834,76200.0
2010-04-13 13:45:00,22.32,22.34,22.32,22.32,62300.0,16.8264,16.8415,16.8264,16.8264,62300.0
2010-04-13 13:50:00,22.33,22.38,22.32,22.38,18500.0,16.834,16.8717,16.8264,16.8717,18500.0
2010-04-13 13:55:00,22.37,22.38,22.36,22.36,14900.0,16.8641,16.8717,16.8566,16.8566,14900.0
2010-04-13 14:00:00,22.36,22.37,22.36,22.36,5300.0,16.8566,16.8641,16.8566,16.8566,5300.0
2010-04-13 14:05:00,22.36,22.37,22.36,22.36,10800.0,16.8566,16.8641,16.8566,16.8566,10800.0
2010-04-13 14:10:00,22.36,22.38,22.35,22.37,22000.0,16.8566,16.8717,16.8491,16.8641,22000.0
2010-04-13 14:15:00,22.36,22.37,22.36,22.37,2100.0,16.8566,16.8641,16.8566,16.8641,2100.0
2010-04-13 14:20:00,22.36,22.37,22.36,22.37,27200.0,16.8566,16.8641,16.8566,16.8641,27200.0
2010-04-13 14:25:00,22.36,22.37,22.35,22.36,23400.0,16.8566,16.8641,16.8491,16.8566,23400.0
2010-04-13 14:30:00,22.36,22.41,22.36,22.4,50500.0,16.8566,16.8943,16.8566,16.8868,50500.0
2010-04-13 14:35:00,22.4,22.41,22.39,22.4,34200.0,16.8868,16.8943,16.8792,16.8868,34200.0
2010-04-13 14:40:00,22.4,22.46,22.4,22.45,71700.0,16.8868,16.932,16.8868,16.9245,71700.0
2010-04-13 14:45:00,22.45,22.49,22.45,22.49,60900.0,16.9245,16.9546,16.9245,16.9546,60900.0
2010-04-13 14:50:00,22.49,22.51,22.48,22.5,53000.0,16.9546,16.9697,16.9471,16.9621,53000.0
2010-04-13 14:55:00,22.5,22.53,22.49,22.52,54600.0,16.9621,16.9848,16.9546,16.9772,54600.0
2010-04-13 15:00:00,22.52,22.52,22.5,22.51,52000.0,16.9772,16.9772,16.9621,16.9697,52000.0
2010-04-13 15:05:00,22.52,22.52,22.49,22.49,59300.0,16.9772,16.9772,16.9546,16.9546,59300.0
2010-04-13 15:10:00,22.5,22.5,22.43,22.43,61800.0,16.9621,16.9621,16.9094,16.9094,61800.0
2010-04-13 15:15:00,22.43,22.5,22.41,22.5,74600.0,16.9094,16.9621,16.8943,16.9621,74600.0
2010-04-13 15:20:00,22.5,22.53,22.49,22.52,47600.0,16.9621,16.9848,16.9546,16.9772,47600.0
2010-04-13 15:25:00,22.51,22.54,22.51,22.53,83100.0,16.9697,16.9923,16.9697,16.9848,83100.0
2010-04-13 15:30:00,22.52,22.57,22.52,22.56,116200.0,16.9772,17.0149,16.9772,17.0074,116200.0
2010-04-13 15:35:00,22.57,22.57,22.54,22.55,78500.0,17.0149,17.0149,16.9923,16.9998,78500.0
2010-04-13 15:40:00,22.55,22.56,22.55,22.56,65400.0,16.9998,17.0074,16.9998,17.0074,65400.0
2010-04-13 15:45:00,22.56,22.6,22.55,22.59,174700.0,17.0074,17.0375,16.9998,17.03,174700.0
2010-04-13 15:50:00,22.59,22.61,22.55,22.55,134800.0,17.03,17.0451,16.9998,16.9998,134800.0
2010-04-13 15:55:00,22.55,22.57,22.55,22.57,167600.0,16.9998,17.0149,16.9998,17.0149,167600.0
2010-04-14 09:30:00,22.53,22.53,22.31,22.42,31300.0,16.9848,16.9848,16.8189,16.9018,31300.0
2010-04-14 09:35:00,22.41,22.44,22.35,22.43,20500.0,16.8943,16.9169,16.8491,16.9094,20500.0
2010-04-14 09:40:00,22.44,22.47,22.41,22.41,8900.0,16.9169,16.9395,16.8943,16.8943,8900.0
2010-04-14 09:45:00,22.41,22.45,22.41,22.42,16500.0,16.8943,16.9245,16.8943,16.9018,16500.0
2010-04-14 09:50:00,22.41,22.42,22.37,22.37,18000.0,16.8943,16.9018,16.8641,16.8641,18000.0
2010-04-14 09:55:00,22.37,22.38,22.34,22.36,7500.0,16.8641,16.8717,16.8415,16.8566,7500.0
2010-04-14 10:00:00,22.34,22.38,22.34,22.35,22900.0,16.8415,16.8717,16.8415,16.8491,22900.0
2010-04-14 10:05:00,22.35,22.36,22.31,22.34,33300.0,16.8491,16.8566,16.8189,16.8415,33300.0
2010-04-14 10:10:00,22.34,22.34,22.32,22.34,43200.0,16.8415,16.8415,16.8264,16.8415,43200.0
2010-04-14 10:15:00,22.34,22.39,22.32,22.39,23800.0,16.8415,16.8792,16.8264,16.8792,23800.0
2010-04-14 10:20:00,22.38,22.38,22.31,22.31,38700.0,16.8717,16.8717,16.8189,16.8189,38700.0
2010-04-14 10:25:00,22.31,22.34,22.3,22.34,33500.0,16.8189,16.8415,16.8114,16.8415,33500.0
2010-04-14 10:30:00,22.34,22.38,22.33,22.33,20300.0,16.8415,16.8717,16.834,16.834,20300.0
2010-04-14 10:35:00,22.33,22.34,22.31,22.31,17800.0,16.834,16.8415,16.8189,16.8189,17800.0
2010-04-14 10:40:00,22.32,22.34,22.3,22.33,32300.0,16.8264,16.8415,16.8114,16.834,32300.0
2010-04-14 10:45:00,22.34,22.39,22.33,22.38,21500.0,16.8415,16.8792,16.834,16.8717,21500.0
2010-04-14 10:50:00,22.39,22.39,22.34,22.34,37200.0,16.8792,16.8792,16.8415,16.8415,37200.0
2010-04-14 10:55:00,22.35,22.36,22.33,22.35,31200.0,16.8491,16.8566,16.834,16.8491,31200.0
2010-04-14 11:00:00,22.35,22.36,22.31,22.32,98100.0,16.8491,16.8566,16.8189,16.8264,98100.0
2010-04-14 11:05:00,22.33,22.35,22.33,22.35,9300.0,16.834,16.8491,16.834,16.8491,9300.0
2010-04-14 11:10:00,22.34,22.35,22.34,22.34,5600.0,16.8415,16.8491,16.8415,16.8415,5600.0
2010-04-14 11:15:00,22.34,22.35,22.34,22.34,8200.0,16.8415,16.8491,16.8415,16.8415,8200.0
2010-04-14 11:20:00,22.35,22.38,22.34,22.35,54400.0,16.8491,16.8717,16.8415,16.8491,54400.0
2010-04-14 11:25:00,22.35,22.43,22.35,22.43,35100.0,16.8491,16.9094,16.8491,16.9094,35100.0
2010-04-14 11:30:00,22.43,22.43,22.41,22.41,22500.0,16.9094,16.9094,16.8943,16.8943,22500.0
2010-04-14 11:35:00,22.42,22.43,22.41,22.43,8600.0,16.9018,16.9094,16.8943,16.9094,8600.0
2010-04-14 11:40:00,22.43,22.43,22.42,22.42,19200.0,16.9094,16.9094,16.9018,16.9018,19200.0
2010-04-14 11:45:00,22.43,22.43,22.4,22.41,25800.0,16.9094,16.9094,16.8868,16.8943,25800.0
2010-04-14 11:50:00,22.4,22.45,22.39,22.44,30900.0,16.8868,16.9245,16.8792,16.9169,30900.0
2010-04-14 11:55:00,22.44,22.45,22.43,22.44,29400.0,16.9169,16.9245,16.9094,16.9169,29400.0
2010-04-14 12:00:00,22.44,22.45,22.42,22.42,15300.0,16.9169,16.9245,16.9018,16.9018,15300.0
2010-04-14 12:05:00,22.43,22.45,22.42,22.45,17300.0,16.9094,16.9245,16.9018,16.9245,17300.0
2010-04-14 12:10:00,22.45,22.45,22.44,22.44,25300.0,16.9245,16.9245,16.9169,16.9169,25300.0
2010-04-14 12:15:00,22.45,22.47,22.44,22.46,15600.0,16.9245,16.9395,16.9169,16.932,15600.0
2010-04-14 12:20:00,22.47,22.51,22.46,22.5,44900.0,16.9395,16.9697,16.932,16.9621,44900.0
2010-04-14 12:25:00,22.5,22.53,22.5,22.53,13700.0,16.9621,16.9848,16.9621,16.9848,13700.0
2010-04-14 12:30:00,22.52,22.53,22.51,22.51,52700.0,16.9772,16.9848,16.9697,16.9697,52700.0
2010-04-14 12:35:00,22.51,22.52,22.5,22.51,25300.0,16.9697,16.9772,16.9621,16.9697,25300.0
2010-04-14 12:40:00,22.51,22.52,22.5,22.51,16000.0,16.9697,16.9772,16.9621,16.9697,16000.0
2010-04-14 12:45:00,22.51,22.53,22.51,22.52,24700.0,16.9697,16.9848,16.9697,16.9772,24700.0
2010-04-14 12:50:00,22.53,22.54,22.51,22.52,24200.0,16.9848,16.9923,16.9697,16.9772,24200.0
2010-04-14 12:55:00,22.51,22.53,22.51,22.52,16200.0,16.9697,16.9848,16.9697,16.9772,16200.0
2010-04-14 13:00:00,22.52,22.53,22.51,22.51,15700.0,16.9772,16.9848,16.9697,16.9697,15700.0
2010-04-14 13:05:00,22.51,22.52,22.5,22.51,31800.0,16.9697,16.9772,16.9621,16.9697,31800.0
2010-04-14 13:10:00,22.51,22.52,22.51,22.52,13800.0,16.9697,16.9772,16.9697,16.9772,13800.0
2010-04-14 13:15:00,22.51,22.52,22.51,22.52,14000.0,16.9697,16.9772,16.9697,16.9772,14000.0
2010-04-14 13:20:00,22.51,22.52,22.5,22.5,33100.0,16.9697,16.9772,16.9621,16.9621,33100.0
2010-04-14 13:25:00,22.49,22.5,22.47,22.47,13400.0,16.9546,16.9621,16.9395,16.9395,13400.0
2010-04-14 13:30:00,22.48,22.48,22.46,22.46,19600.0,16.9471,16.9471,16.932,16.932,19600.0
2010-04-14 13:35:00,22.46,22.47,22.45,22.45,8600.0,16.932,16.9395,16.9245,16.9245,8600.0
2010-04-14 13:40:00,22.45,22.45,22.41,22.42,41700.0,16.9245,16.9245,16.8943,16.9018,41700.0
2010-04-14 13:45:00,22.42,22.43,22.41,22.42,11600.0,16.9018,16.9094,16.8943,16.9018,11600.0
2010-04-14 13:50:00,22.42,22.43,22.39,22.39,23800.0,16.9018,16.9094,16.8792,16.8792,23800.0
2010-04-14 13:55:00,22.39,22.39,22.36,22.36,20100.0,16.8792,16.8792,16.8566,16.8566,20100.0
2010-04-14 14:00:00,22.36,22.41,22.36,22.41,12300.0,16.8566,16.8943,16.8566,16.8943,12300.0
2010-04-14 14:05:00,22.41,22.41,22.38,22.38,14400.0,16.8943,16.8943,16.8717,16.8717,14400.0
2010-04-14 14:10:00,22.37,22.38,22.36,22.36,11900.0,16.8641,16.8717,16.8566,16.8566,11900.0
2010-04-14 14:15:00,22.37,22.37,22.35,22.36,21100.0,16.8641,16.8641,16.8491,16.8566,21100.0
2010-04-14 14:20:00,22.36,22.37,22.36,22.36,13300.0,16.8566,16.8641,16.8566,16.8566,13300.0
2010-04-14 14:25:00,22.36,22.36,22.34,22.34,73400.0,16.8566,16.8566,16.8415,16.8415,73400.0
2010-04-14 14:30:00,22.34,22.36,22.33,22.36,32200.0,16.8415,16.8566,16.834,16.8566,32200.0
2010-04-14 14:35:00,22.35,22.39,22.35,22.37,32600.0,16.8491,16.8792,16.8491,16.8641,32600.0
2010-04-14 14:40:00,22.37,22.38,22.34,22.35,16100.0,16.8641,16.8717,16.8415,16.8491,16100.0
2010-04-14 14:45:00,22.35,22.36,22.34,22.34,33900.0,16.8491,16.8566,16.8415,16.8415,33900.0
2010-04-14 14:50:00,22.34,22.35,22.34,22.34,13600.0,16.8415,16.8491,16.8415,16.8415,13600.0
2010-04-14 14:55:00,22.34,22.36,22.34,22.35,23100.0,16.8415,16.8566,16.8415,16.8491,23100.0
2010-04-14 15:00:00,22.35,22.36,22.33,22.34,29000.0,16.8491,16.8566,16.834,16.8415,29000.0
2010-04-14 15:05:00,22.34,22.35,22.33,22.34,24100.0,16.8415,16.8491,16.834,16.8415,24100.0
2010-04-14 15:10:00,22.34,22.37,22.34,22.37,31400.0,16.8415,16.8641,16.8415,16.8641,31400.0
2010-04-14 15:15:00,22.36,22.41,22.36,22.4,66400.0,16.8566,16.8943,16.8566,16.8868,66400.0
2010-04-14 15:20:00,22.39,22.4,22.39,22.4,51700.0,16.8792,16.8868,16.8792,16.8868,51700.0
2010-04-14 15:25:00,22.4,22.4,22.39,22.39,25900.0,16.8868,16.8868,16.8792,16.8792,25900.0
2010-04-14 15:30:00,22.4,22.44,22.39,22.44,78500.0,16.8868,16.9169,16.8792,16.9169,78500.0
2010-04-14 15:35:00,22.44,22.48,22.43,22.48,90300.0,16.9169,16.9471,16.9094,16.9471,90300.0
2010-04-14 15:40:00,22.49,22.49,22.47,22.48,68400.0,16.9546,16.9546,16.9395,16.9471,68400.0
2010-04-14 15:45:00,22.49,22.5,22.48,22.49,100500.0,16.9546,16.9621,16.9471,16.9546,100500.0
2010-04-14 15:50:00,22.49,22.5,22.47,22.47,158700.0,16.9546,16.9621,16.9395,16.9395,158700.0
2010-04-14 15:55:00,22.47,22.49,22.45,22.47,171000.0,16.9395,16.9546,16.9245,16.9395,171000.0
2010-04-15 09:30:00,22.49,22.52,22.4,22.4,42000.0,16.9546,16.9772,16.8868,16.8868,42000.0
2010-04-15 09:35:00,22.4,22.45,22.27,22.27,43900.0,16.8868,16.9245,16.7888,16.7888,43900.0
2010-04-15 09:40:00,22.28,22.31,22.26,22.29,23400.0,16.7963,16.8189,16.7812,16.8038,23400.0
2010-04-15 09:45:00,22.29,22.33,22.28,22.33,36900.0,16.8038,16.834,16.7963,16.834,36900.0
2010-04-15 09:50:00,22.33,22.39,22.29,22.39,21600.0,16.834,16.8792,16.8038,16.8792,21600.0
2010-04-15 09:55:00,22.39,22.4,22.35,22.4,22300.0,16.8792,16.8868,16.8491,16.8868,22300.0
2010-04-15 10:00:00,22.41,22.41,22.35,22.38,18600.0,16.8943,16.8943,16.8491,16.8717,18600.0
2010-04-15 10:05:00,22.39,22.47,22.39,22.46,24600.0,16.8792,16.9395,16.8792,16.932,24600.0
2010-04-15 10:10:00,22.46,22.52,22.43,22.52,34300.0,16.932,16.9772,16.9094,16.9772,34300.0
2010-04-15 10:15:00,22.52,22.53,22.45,22.45,12000.0,16.9772,16.9848,16.9245,16.9245,12000.0
2010-04-15 10:20:00,22.45,22.48,22.44,22.47,18100.0,16.9245,16.9471,16.9169,16.9395,18100.0
2010-04-15 10:25:00,22.47,22.47,22.4,22.41,17100.0,16.9395,16.9395,16.8868,16.8943,17100.0
2010-04-15 10:30:00,22.42,22.48,22.42,22.48,7800.0,16.9018,16.9471,16.9018,16.9471,7800.0
2010-04-15 10:35:00,22.48,22.51,22.47,22.5,15700.0,16.9471,16.9697,16.9395,16.9621,15700.0
2010-04-15 10:40:00,22.5,22.56,22.49,22.55,51100.0,16.9621,17.0074,16.9546,16.9998,51100.0
2010-04-15 10:45:00,22.54,22.55,22.49,22.51,38800.0,16.9923,16.9998,16.9546,16.9697,38800.0
2010-04-15 10:50:00,22.51,22.52,22.5,22.5,27700.0,16.9697,16.9772,16.9621,16.9621,27700.0
2010-04-15 10:55:00,22.5,22.52,22.5,22.51,33700.0,16.9621,16.9772,16.9621,16.9697,33700.0
2010-04-15 11:00:00,22.51,22.51,22.46,22.5,48700.0,16.9697,16.9697,16.932,16.9621,48700.0
2010-04-15 11:05:00,22.5,22.51,22.47,22.48,34500.0,16.9621,16.9697,16.9395,16.9471,34500.0
2010-04-15 11:10:00,22.48,22.53,22.48,22.53,17500.0,16.9471,16.9848,16.9471,16.9848,17500.0
2010-04-15 11:15:00,22.53,22.53,22.5,22.51,16100.0,16.9848,16.9848,16.9621,16.9697,16100.0
2010-04-15 11:20:00,22.52,22.52,22.49,22.49,32100.0,16.9772,16.9772,16.9546,16.9546,32100.0
2010-04-15 11:25:00,22.5,22.5,22.48,22.5,32700.0,16.9621,16.9621,16.9471,16.9621,32700.0
2010-04-15 11:30:00,22.51,22.52,22.5,22.52,8500.0,16.9697,16.9772,16.9621,16.9772,8500.0
2010-04-15 11:35:00,22.52,22.53,22.51,22.53,14700.0,16.9772,16.9848,16.9697,16.9848,14700.0
2010-04-15 11:40:00,22.52,22.52,22.47,22.49,49000.0,16.9772,16.9772,16.9395,16.9546,49000.0
2010-04-15 11:45:00,22.49,22.49,22.4,22.42,52900.0,16.9546,16.9546,16.8868,16.9018,52900.0
2010-04-15 11:50:00,22.42,22.43,22.4,22.42,19100.0,16.9018,16.9094,16.8868,16.9018,19100.0
2010-04-15 11:55:00,22.42,22.43,22.35,22.43,50700.0,16.9018,16.9094,16.8491,16.9094,50700.0
2010-04-15 12:00:00,22.43,22.43,22.39,22.39,22800.0,16.9094,16.9094,16.8792,16.8792,22800.0
2010-04-15 12:05:00,22.39,22.4,22.36,22.36,21700.0,16.8792,16.8868,16.8566,16.8566,21700.0
2010-04-15 12:10:00,22.36,22.37,22.34,22.37,15400.0,16.8566,16.8641,16.8415,16.8641,15400.0
2010-04-15 12:15:00,22.37,22.37,22.35,22.35,14100.0,16.8641,16.8641,16.8491,16.8491,14100.0
2010-04-15 12:20:00,22.34,22.36,22.34,22.36,11400.0,16.8415,16.8566,16.8415,16.8566,11400.0
2010-04-15 12:25:00,22.35,22.38,22.35,22.37,4600.0,16.8491,16.8717,16.8491,16.8641,4600.0
2010-04-15 12:30:00,22.36,22.37,22.35,22.37,10500.0,16.8566,16.8641,16.8491,16.8641,10500.0
2010-04-15 12:35:00,22.38,22.41,22.38,22.41,9500.0,16.8717,16.8943,16.8717,16.8943,9500.0
2010-04-15 12:40:00,22.4,22.4,22.37,22.38,47400.0,16.8868,16.8868,16.8641,16.8717,47400.0
2010-04-15 12:45:00,22.37,22.41,22.37,22.41,17900.0,16.8641,16.8943,16.8641,16.8943,17900.0
2010-04-15 12:50:00,22.4,22.44,22.39,22.44,23100.0,16.8868,16.9169,16.8792,16.9169,23100.0
2010-04-15 12:55:00,22.43,22.46,22.43,22.46,7100.0,16.9094,16.932,16.9094,16.932,7100.0
2010-04-15 13:00:00,22.47,22.48,22.45,22.47,13100.0,16.9395,16.9471,16.9245,16.9395,13100.0
2010-04-15 13:05:00,22.47,22.49,22.46,22.49,10300.0,16.9395,16.9546,16.932,16.9546,10300.0
2010-04-15 13:10:00,22.49,22.5,22.48,22.5,7500.0,16.9546,16.9621,16.9471,16.9621,7500.0
2010-04-15 13:15:00,22.5,22.51,22.49,22.51,25300.0,16.9621,16.9697,16.9546,16.9697,25300.0
2010-04-15 13:20:00,22.51,22.52,22.5,22.51,17000.0,16.9697,16.9772,16.9621,16.9697,17000.0
2010-04-15 13:25:00,22.52,22.53,22.51,22.52,45600.0,16.9772,16.9848,16.9697,16.9772,45600.0
2010-04-15 13:30:00,22.51,22.52,22.51,22.52,4100.0,16.9697,16.9772,16.9697,16.9772,4100.0
2010-04-15 13:35:00,22.52,22.52,22.51,22.51,6000.0,16.9772,16.9772,16.9697,16.9697,6000.0
2010-04-15 13:40:00,22.51,22.55,22.51,22.54,51700.0,16.9697,16.9998,16.9697,16.9923,51700.0
2010-04-15 13:45:00,22.55,22.58,22.54,22.57,27100.0,16.9998,17.0225,16.9923,17.0149,27100.0
2010-04-15 13:50:00,22.57,22.58,22.56,22.56,18700.0,17.0149,17.0225,17.0074,17.0074,18700.0
2010-04-15 13:55:00,22.57,22.6,22.57,22.58,15700.0,17.0149,17.0375,17.0149,17.0225,15700.0
2010-04-15 14:00:00,22.59,22.61,22.56,22.6,29500.0,17.03,17.0451,17.0074,17.0375,29500.0
2010-04-15 14:05:00,22.61,22.61,22.58,22.58,16600.0,17.0451,17.0451,17.0225,17.0225,16600.0
2010-04-15 14:10:00,22.59,22.62,22.58,22.61,23900.0,17.03,17.0526,17.0225,17.0451,23900.0
2010-04-15 14:15:00,22.61,22.63,22.6,22.62,17400.0,17.0451,17.0601,17.0375,17.0526,17400.0
2010-04-15 14:20:00,22.61,22.65,22.61,22.65,16500.0,17.0451,17.0752,17.0451,17.0752,16500.0
2010-04-15 14:25:00,22.65,22.65,22.63,22.65,60100.0,17.0752,17.0752,17.0601,17.0752,60100.0
2010-04-15 14:30:00,22.65,22.65,22.64,22.65,11500.0,17.0752,17.0752,17.0677,17.0752,11500.0
2010-04-15 14:35:00,22.65,22.65,22.62,22.65,32300.0,17.0752,17.0752,17.0526,17.0752,32300.0
2010-04-15 14:40:00,22.65,22.69,22.65,22.69,46400.0,17.0752,17.1054,17.0752,17.1054,46400.0
2010-04-15 14:45:00,22.69,22.71,22.68,22.7,21800.0,17.1054,17.1205,17.0978,17.1129,21800.0
2010-04-15 14:50:00,22.71,22.73,22.68,22.72,44200.0,17.1205,17.1355,17.0978,17.128,44200.0
2010-04-15 14:55:00,22.72,22.74,22.71,22.74,37200.0,17.128,17.1431,17.1205,17.1431,37200.0
2010-04-15 15:00:00,22.74,22.76,22.73,22.73,38500.0,17.1431,17.1582,17.1355,17.1355,38500.0
2010-04-15 15:05:00,22.74,22.74,22.7,22.71,48100.0,17.1431,17.1431,17.1129,17.1205,48100.0
2010-04-15 15:10:00,22.71,22.74,22.7,22.72,44900.0,17.1205,17.1431,17.1129,17.128,44900.0
2010-04-15 15:15:00,22.71,22.75,22.71,22.73,49100.0,17.1205,17.1506,17.1205,17.1355,49100.0
2010-04-15 15:20:00,22.74,22.75,22.71,22.72,87700.0,17.1431,17.1506,17.1205,17.128,87700.0
2010-04-15 15:25:00,22.72,22.74,22.7,22.71,73000.0,17.128,17.1431,17.1129,17.1205,73000.0
2010-04-15 15:30:00,22.71,22.72,22.7,22.7,59100.0,17.1205,17.128,17.1129,17.1129,59100.0
2010-04-15 15:35:00,22.7,22.71,22.67,22.67,64400.0,17.1129,17.1205,17.0903,17.0903,64400.0
2010-04-15 15:40:00,22.67,22.7,22.67,22.7,71300.0,17.0903,17.1129,17.0903,17.1129,71300.0
2010-04-15 15:45:00,22.69,22.73,22.67,22.72,105300.0,17.1054,17.1355,17.0903,17.128,105300.0
2010-04-15 15:50:00,22.73,22.74,22.72,22.73,73600.0,17.1355,17.1431,17.128,17.1355,73600.0
2010-04-15 15:55:00,22.74,22.74,22.7,22.71,141200.0,17.1431,17.1431,17.1129,17.1205,141200.0
2010-04-16 09:30:00,22.62,22.69,22.5,22.54,159800.0,17.0526,17.1054,16.9621,16.9923,159800.0
2010-04-16 09:35:00,22.54,22.65,22.44,22.59,20800.0,16.9923,17.0752,16.9169,17.03,20800.0
2010-04-16 09:40:00,22.59,22.6,22.52,22.53,15100.0,17.03,17.0375,16.9772,16.9848,15100.0
2010-04-16 09:45:00,22.53,22.54,22.46,22.47,17400.0,16.9848,16.9923,16.932,16.9395,17400.0
2010-04-16 09:50:00,22.47,22.47,22.4,22.4,18800.0,16.9395,16.9395,16.8868,16.8868,18800.0
2010-04-16 09:55:00,22.4,22.4,22.36,22.38,27700.0,16.8868,16.8868,16.8566,16.8717,27700.0
2010-04-16 10:00:00,22.39,22.42,22.36,22.4,49600.0,16.8792,16.9018,16.8566,16.8868,49600.0
2010-04-16 10:05:00,22.41,22.45,22.4,22.44,21600.0,16.8943,16.9245,16.8868,16.9169,21600.0
2010-04-16 10:10:00,22.44,22.45,22.41,22.42,17100.0,16.9169,16.9245,16.8943,16.9018,17100.0
2010-04-16 10:15:00,22.41,22.51,22.41,22.51,25100.0,16.8943,16.9697,16.8943,16.9697,25100.0
2010-04-16 10:20:00,22.51,22.51,22.44,22.46,15000.0,16.9697,16.9697,16.9169,16.932,15000.0
2010-04-16 10:25:00,22.46,22.48,22.43,22.44,26200.0,16.932,16.9471,16.9094,16.9169,26200.0
2010-04-16 10:30:00,22.45,22.45,22.42,22.43,41300.0,16.9245,16.9245,16.9018,16.9094,41300.0
2010-04-16 10:35:00,22.43,22.43,22.34,22.38,125300.0,16.9094,16.9094,16.8415,16.8717,125300.0
2010-04-16 10:40:00,22.38,22.4,22.34,22.4,61400.0,16.8717,16.8868,16.8415,16.8868,61400.0
2010-04-16 10:45:00,22.4,22.4,22.33,22.35,124600.0,16.8868,16.8868,16.834,16.8491,124600.0
2010-04-16 10:50:00,22.35,22.35,22.14,22.15,85400.0,16.8491,16.8491,16.6908,16.6983,85400.0
2010-04-16 10:55:00,22.15,22.24,22.15,22.22,62200.0,16.6983,16.7661,16.6983,16.7511,62200.0
2010-04-16 11:00:00,22.22,22.31,22.18,22.28,133900.0,16.7511,16.8189,16.7209,16.7963,133900.0
2010-04-16 11:05:00,22.28,22.28,22.18,22.22,56600.0,16.7963,16.7963,16.7209,16.7511,56600.0
2010-04-16 11:10:00,22.22,22.25,22.22,22.23,49800.0,16.7511,16.7737,16.7511,16.7586,49800.0
2010-04-16 11:15:00,22.24,22.25,22.2,22.22,139500.0,16.7661,16.7737,16.736,16.7511,139500.0
2010-04-16 11:20:00,22.22,22.25,22.2,22.25,70700.0,16.7511,16.7737,16.736,16.7737,70700.0
2010-04-16 11:25:00,22.25,22.25,22.2,22.2,66500.0,16.7737,16.7737,16.736,16.736,66500.0
2010-04-16 11:30:00,22.2,22.22,22.2,22.22,53800.0,16.736,16.7511,16.736,16.7511,53800.0
2010-04-16 11:35:00,22.22,22.22,22.17,22.18,84300.0,16.7511,16.7511,16.7134,16.7209,84300.0
2010-04-16 11:40:00,22.19,22.2,22.16,22.16,33000.0,16.7284,16.736,16.7058,16.7058,33000.0
2010-04-16 11:45:00,22.16,22.17,22.09,22.11,111100.0,16.7058,16.7134,16.6531,16.6681,111100.0
2010-04-16 11:50:00,22.11,22.14,22.08,22.1,97500.0,16.6681,16.6908,16.6455,16.6606,97500.0
2010-04-16 11:55:00,22.1,22.11,22.03,22.05,33400.0,16.6606,16.6681,16.6078,16.6229,33400.0
2010-04-16 12:00:00,22.06,22.12,22.05,22.11,73700.0,16.6304,16.6757,16.6229,16.6681,73700.0
2010-04-16 12:05:00,22.1,22.13,22.06,22.11,47200.0,16.6606,16.6832,16.6304,16.6681,47200.0
2010-04-16 12:10:00,22.12,22.12,22.06,22.07,27200.0,16.6757,16.6757,16.6304,16.638,27200.0
2010-04-16 12:15:00,22.07,22.09,22.05,22.07,23200.0,16.638,16.6531,16.6229,16.638,23200.0
2010-04-16 12:20:00,22.07,22.08,22.02,22.02,29700.0,16.638,16.6455,16.6003,16.6003,29700.0
2010-04-16 12:25:00,22.02,22.07,22.01,22.05,36800.0,16.6003,16.638,16.5927,16.6229,36800.0
2010-04-16 12:30:00,22.06,22.1,22.03,22.1,70200.0,16.6304,16.6606,16.6078,16.6606,70200.0
2010-04-16 12:35:00,22.1,22.1,22.04,22.05,55500.0,16.6606,16.6606,16.6154,16.6229,55500.0
2010-04-16 12:40:00,22.06,22.07,22.04,22.05,33100.0,16.6304,16.638,16.6154,16.6229,33100.0
2010-04-16 12:45:00,22.05,22.1,22.05,22.05,30400.0,16.6229,16.6606,16.6229,16.6229,30400.0
2010-04-16 12:50:00,22.05,22.06,22.02,22.02,19400.0,16.6229,16.6304,16.6003,16.6003,19400.0
2010-04-16 12:55:00,22.02,22.07,21.98,22.03,32300.0,16.6003,16.638,16.5701,16.6078,32300.0
2010-04-16 13:00:00,22.03,22.07,22.0,22.0,30700.0,16.6078,16.638,16.5852,16.5852,30700.0
2010-04-16 13:05:00,22.01,22.03,22.0,22.01,25100.0,16.5927,16.6078,16.5852,16.5927,25100.0
2010-04-16 13:10:00,22.01,22.06,22.01,22.02,27900.0,16.5927,16.6304,16.5927,16.6003,27900.0
2010-04-16 13:15:00,22.01,22.07,22.0,22.07,39200.0,16.5927,16.638,16.5852,16.638,39200.0
2010-04-16 13:20:00,22.07,22.1,22.04,22.05,28700.0,16.638,16.6606,16.6154,16.6229,28700.0
2010-04-16 13:25:00,22.05,22.07,22.03,22.03,13900.0,16.6229,16.638,16.6078,16.6078,13900.0
2010-04-16 13:30:00,22.04,22.04,22.01,22.02,17000.0,16.6154,16.6154,16.5927,16.6003,17000.0
2010-04-16 13:35:00,22.01,22.02,22.0,22.0,16000.0,16.5927,16.6003,16.5852,16.5852,16000.0
2010-04-16 13:40:00,22.01,22.02,22.0,22.0,32100.0,16.5927,16.6003,16.5852,16.5852,32100.0
2010-04-16 13:45:00,22.01,22.01,21.99,22.0,22900.0,16.5927,16.5927,16.5777,16.5852,22900.0
2010-04-16 13:50:00,22.01,22.01,21.95,21.96,73000.0,16.5927,16.5927,16.5475,16.5551,73000.0
2010-04-16 13:55:00,21.95,21.96,21.87,21.89,57000.0,16.5475,16.5551,16.4872,16.5023,57000.0
2010-04-16 14:00:00,21.89,21.9,21.86,21.88,74200.0,16.5023,16.5098,16.4797,16.4947,74200.0
2010-04-16 14:05:00,21.88,22.02,21.86,22.02,61100.0,16.4947,16.6003,16.4797,16.6003,61100.0
2010-04-16 14:10:00,22.01,22.03,21.94,21.96,117500.0,16.5927,16.6078,16.54,16.5551,117500.0
2010-04-16 14:15:00,21.96,22.0,21.93,21.94,52000.0,16.5551,16.5852,16.5324,16.54,52000.0
2010-04-16 14:20:00,21.94,21.96,21.93,21.96,24500.0,16.54,16.5551,16.5324,16.5551,24500.0
2010-04-16 14:25:00,21.96,21.98,21.95,21.98,24400.0,16.5551,16.5701,16.5475,16.5701,24400.0
2010-04-16 14:30:00,21.98,22.02,21.98,22.01,33500.0,16.5701,16.6003,16.5701,16.5927,33500.0
2010-04-16 14:35:00,22.0,22.01,21.94,21.94,34800.0,16.5852,16.5927,16.54,16.54,34800.0
2010-04-16 14:40:00,21.94,21.95,21.92,21.93,37000.0,16.54,16.5475,16.5249,16.5324,37000.0
2010-04-16 14:45:00,21.92,21.92,21.88,21.89,20000.0,16.5249,16.5249,16.4947,16.5023,20000.0
2010-04-16 14:50:00,21.89,21.94,21.88,21.93,71500.0,16.5023,16.54,16.4947,16.5324,71500.0
2010-04-16 14:55:00,21.93,21.93,21.89,21.89,101900.0,16.5324,16.5324,16.5023,16.5023,101900.0
2010-04-16 15:00:00,21.89,21.9,21.86,21.88,51100.0,16.5023,16.5098,16.4797,16.4947,51100.0
2010-04-16 15:05:00,21.88,21.93,21.87,21.92,69900.0,16.4947,16.5324,16.4872,16.5249,69900.0
2010-04-16 15:10:00,21.92,21.96,21.9,21.9,75900.0,16.5249,16.5551,16.5098,16.5098,75900.0
2010-04-16 15:15:00,21.91,21.92,21.89,21.9,132400.0,16.5174,16.5249,16.5023,16.5098,132400.0
2010-04-16 15:20:00,21.91,21.92,21.9,21.91,35600.0,16.5174,16.5249,16.5098,16.5174,35600.0
2010-04-16 15:25:00,21.92,21.93,21.91,21.92,56100.0,16.5249,16.5324,16.5174,16.5249,56100.0
2010-04-16 15:30:00,21.92,21.92,21.89,21.91,59100.0,16.5249,16.5249,16.5023,16.5174,59100.0
2010-04-16 15:35:00,21.9,21.92,21.89,21.92,59900.0,16.5098,16.5249,16.5023,16.5249,59900.0
2010-04-16 15:40:00,21.92,21.97,21.89,21.97,101100.0,16.5249,16.5626,16.5023,16.5626,101100.0
2010-04-16 15:45:00,21.97,22.0,21.91,21.92,176600.0,16.5626,16.5852,16.5174,16.5249,176600.0
2010-04-16 15:50:00,21.92,21.92,21.88,21.88,195600.0,16.5249,16.5249,16.4947,16.4947,195600.0
2010-04-16 15:55:00,21.87,21.91,21.83,21.84,340600.0,16.4872,16.5174,16.457,16.4646,340600.0
2010-04-19 09:30:00,21.83,21.84,21.74,21.78,58800.0,16.457,16.4646,16.3892,16.4194,58800.0
2010-04-19 09:35:00,21.79,21.87,21.79,21.86,36000.0,16.4269,16.4872,16.4269,16.4797,36000.0
2010-04-19 09:40:00,21.86,21.93,21.85,21.89,23600.0,16.4797,16.5324,16.4721,16.5023,23600.0
2010-04-19 09:45:00,21.9,21.94,21.88,21.93,43400.0,16.5098,16.54,16.4947,16.5324,43400.0
2010-04-19 09:50:00,21.93,21.98,21.92,21.95,28000.0,16.5324,16.5701,16.5249,16.5475,28000.0
2010-04-19 09:55:00,21.94,22.0,21.94,21.99,19300.0,16.54,16.5852,16.54,16.5777,19300.0
2010-04-19 10:00:00,21.96,22.02,21.95,21.98,18400.0,16.5551,16.6003,16.5475,16.5701,18400.0
2010-04-19 10:05:00,21.99,22.01,21.96,22.01,16700.0,16.5777,16.5927,16.5551,16.5927,16700.0
2010-04-19 10:10:00,22.0,22.06,22.0,22.04,16900.0,16.5852,16.6304,16.5852,16.6154,16900.0
2010-04-19 10:15:00,22.03,22.04,22.01,22.01,18600.0,16.6078,16.6154,16.5927,16.5927,18600.0
2010-04-19 10:20:00,22.01,22.02,22.0,22.02,23400.0,16.5927,16.6003,16.5852,16.6003,23400.0
2010-04-19 10:25:00,22.02,22.03,22.01,22.01,22300.0,16.6003,16.6078,16.5927,16.5927,22300.0
2010-04-19 10:30:00,22.01,22.01,21.97,21.99,17300.0,16.5927,16.5927,16.5626,16.5777,17300.0
2010-04-19 10:35:00,21.98,21.99,21.94,21.99,87600.0,16.5701,16.5777,16.54,16.5777,87600.0
2010-04-19 10:40:00,21.97,22.02,21.96,22.02,27400.0,16.5626,16.6003,16.5551,16.6003,27400.0
2010-04-19 10:45:00,22.02,22.06,22.01,22.04,40500.0,16.6003,16.6304,16.5927,16.6154,40500.0
2010-04-19 10:50:00,22.03,22.05,22.0,22.01,50600.0,16.6078,16.6229,16.5852,16.5927,50600.0
2010-04-19 10:55:00,22.0,22.0,21.97,22.0,60300.0,16.5852,16.5852,16.5626,16.5852,60300.0
2010-04-19 11:00:00,22.0,22.05,22.0,22.02,48300.0,16.5852,16.6229,16.5852,16.6003,48300.0
2010-04-19 11:05:00,22.01,22.05,22.0,22.05,24300.0,16.5927,16.6229,16.5852,16.6229,24300.0
2010-04-19 11:10:00,22.05,22.07,22.03,22.03,7800.0,16.6229,16.638,16.6078,16.6078,7800.0
2010-04-19 11:15:00,22.03,22.06,22.03,22.05,12000.0,16.6078,16.6304,16.6078,16.6229,12000.0
2010-04-19 11:20:00,22.05,22.11,22.04,22.1,53100.0,16.6229,16.6681,16.6154,16.6606,53100.0
2010-04-19 11:25:00,22.1,22.1,22.06,22.09,91300.0,16.6606,16.6606,16.6304,16.6531,91300.0
2010-04-19 11:30:00,22.1,22.1,22.06,22.08,17900.0,16.6606,16.6606,16.6304,16.6455,17900.0
2010-04-19 11:35:00,22.08,22.09,22.05,22.08,52400.0,16.6455,16.6531,16.6229,16.6455,52400.0
2010-04-19 11:40:00,22.08,22.08,22.0,22.0,74200.0,16.6455,16.6455,16.5852,16.5852,74200.0
2010-04-19 11:45:00,22.0,22.05,21.97,22.05,74900.0,16.5852,16.6229,16.5626,16.6229,74900.0
2010-04-19 11:50:00,22.05,22.06,21.97,21.99,54200.0,16.6229,16.6304,16.5626,16.5777,54200.0
2010-04-19 11:55:00,22.0,22.03,21.92,21.92,36500.0,16.5852,16.6078,16.5249,16.5249,36500.0
2010-04-19 12:00:00,21.92,21.96,21.91,21.93,41000.0,16.5249,16.5551,16.5174,16.5324,41000.0
2010-04-19 12:05:00,21.93,21.96,21.89,21.9,42800.0,16.5324,16.5551,16.5023,16.5098,42800.0
2010-04-19 12:10:00,21.9,21.93,21.85,21.93,56300.0,16.5098,16.5324,16.4721,16.5324,56300.0
2010-04-19 12:15:00,21.93,21.95,21.92,21.95,21800.0,16.5324,16.5475,16.5249,16.5475,21800.0
2010-04-19 12:20:00,21.96,21.97,21.93,21.93,18100.0,16.5551,16.5626,16.5324,16.5324,18100.0
2010-04-19 12:25:00,21.94,21.94,21.89,21.89,13400.0,16.54,16.54,16.5023,16.5023,13400.0
2010-04-19 12:30:00,21.89,21.91,21.87,21.89,23500.0,16.5023,16.5174,16.4872,16.5023,23500.0
2010-04-19 12:35:00,21.89,21.89,21.87,21.89,13700.0,16.5023,16.5023,16.4872,16.5023,13700.0
2010-04-19 12:40:00,21.88,21.88,21.86,21.87,25000.0,16.4947,16.4947,16.4797,16.4872,25000.0
2010-04-19 12:45:00,21.87,21.89,21.86,21.87,16600.0,16.4872,16.5023,16.4797,16.4872,16600.0
2010-04-19 12:50:00,21.88,21.89,21.87,21.89,17400.0,16.4947,16.5023,16.4872,16.5023,17400.0
2010-04-19 12:55:00,21.89,21.91,21.89,21.91,21400.0,16.5023,16.5174,16.5023,16.5174,21400.0
2010-04-19 13:00:00,21.9,21.94,21.9,21.92,48000.0,16.5098,16.54,16.5098,16.5249,48000.0
2010-04-19 13:05:00,21.92,21.96,21.91,21.96,22900.0,16.5249,16.5551,16.5174,16.5551,22900.0
2010-04-19 13:10:00,21.97,22.0,21.95,21.96,25100.0,16.5626,16.5852,16.5475,16.5551,25100.0
2010-04-19 13:15:00,21.96,21.99,21.96,21.98,9700.0,16.5551,16.5777,16.5551,16.5701,9700.0
2010-04-19 13:20:00,21.98,22.0,21.98,22.0,43900.0,16.5701,16.5852,16.5701,16.5852,43900.0
2010-04-19 13:25:00,22.0,22.01,21.99,22.0,37500.0,16.5852,16.5927,16.5777,16.5852,37500.0
2010-04-19 13:30:00,22.0,22.0,21.94,21.97,18400.0,16.5852,16.5852,16.54,16.5626,18400.0
2010-04-19 13:35:00,21.96,21.97,21.93,21.93,16000.0,16.5551,16.5626,16.5324,16.5324,16000.0
2010-04-19 13:40:00,21.93,21.94,21.92,21.94,10600.0,16.5324,16.54,16.5249,16.54,10600.0
2010-04-19 13:45:00,21.93,21.93,21.91,21.92,12300.0,16.5324,16.5324,16.5174,16.5249,12300.0
2010-04-19 13:50:00,21.92,21.95,21.88,21.95,27500.0,16.5249,16.5475,16.4947,16.5475,27500.0
2010-04-19 13:55:00,21.95,21.97,21.95,21.95,15700.0,16.5475,16.5626,16.5475,16.5475,15700.0
2010-04-19 14:00:00,21.95,22.01,21.95,22.0,45300.0,16.5475,16.5927,16.5475,16.5852,45300.0
2010-04-19 14:05:00,22.0,22.0,21.97,21.98,22300.0,16.5852,16.5852,16.5626,16.5701,22300.0
2010-04-19 14:10:00,21.98,22.0,21.95,21.95,81100.0,16.5701,16.5852,16.5475,16.5475,81100.0
2010-04-19 14:15:00,21.95,21.98,21.95,21.96,56800.0,16.5475,16.5701,16.5475,16.5551,56800.0
2010-04-19 14:20:00,21.97,21.98,21.94,21.95,46800.0,16.5626,16.5701,16.54,16.5475,46800.0
2010-04-19 14:25:00,21.95,21.96,21.94,21.95,70100.0,16.5475,16.5551,16.54,16.5475,70100.0
2010-04-19 14:30:00,21.95,21.95,21.91,21.94,48400.0,16.5475,16.5475,16.5174,16.54,48400.0
2010-04-19 14:35:00,21.95,21.97,21.95,21.95,23400.0,16.5475,16.5626,16.5475,16.5475,23400.0
2010-04-19 14:40:00,21.96,21.96,21.92,21.94,28200.0,16.5551,16.5551,16.5249,16.54,28200.0
2010-04-19 14:45:00,21.93,21.94,21.9,21.92,29900.0,16.5324,16.54,16.5098,16.5249,29900.0
2010-04-19 14:50:00,21.92,21.93,21.9,21.91,34400.0,16.5249,16.5324,16.5098,16.5174,34400.0
2010-04-19 14:55:00,21.92,21.97,21.91,21.97,18800.0,16.5249,16.5626,16.5174,16.5626,18800.0
2010-04-19 15:00:00,21.97,22.0,21.97,21.98,26400.0,16.5626,16.5852,16.5626,16.5701,26400.0
2010-04-19 15:05:00,21.98,22.0,21.95,21.96,42800.0,16.5701,16.5852,16.5475,16.5551,42800.0
2010-04-19 15:10:00,21.96,21.98,21.95,21.95,37100.0,16.5551,16.5701,16.5475,16.5475,37100.0
2010-04-19 15:15:00,21.96,21.97,21.95,21.96,23200.0,16.5551,16.5626,16.5475,16.5551,23200.0
2010-04-19 15:20:00,21.96,22.0,21.95,21.98,44500.0,16.5551,16.5852,16.5475,16.5701,44500.0
2010-04-19 15:25:00,21.98,22.0,21.96,22.0,35700.0,16.5701,16.5852,16.5551,16.5852,35700.0
2010-04-19 15:30:00,22.0,22.0,21.97,21.99,39200.0,16.5852,16.5852,16.5626,16.5777,39200.0
2010-04-19 15:35:00,22.0,22.0,21.96,21.99,47500.0,16.5852,16.5852,16.5551,16.5777,47500.0
2010-04-19 15:40:00,22.0,22.0,21.99,22.0,67700.0,16.5852,16.5852,16.5777,16.5852,67700.0
2010-04-19 15:45:00,21.99,22.03,21.99,22.03,94600.0,16.5777,16.6078,16.5777,16.6078,94600.0
2010-04-19 15:50:00,22.02,22.04,22.02,22.03,85000.0,16.6003,16.6154,16.6003,16.6078,85000.0
2010-04-19 15:55:00,22.03,22.07,22.02,22.05,159500.0,16.6078,16.638,16.6003,16.6229,159500.0
2010-04-20 09:30:00,22.19,22.22,22.05,22.06,46700.0,16.7284,16.7511,16.6229,16.6304,46700.0
2010-04-20 09:35:00,22.06,22.19,22.05,22.18,22800.0,16.6304,16.7284,16.6229,16.7209,22800.0
2010-04-20 09:40:00,22.17,22.24,22.16,22.19,28000.0,16.7134,16.7661,16.7058,16.7284,28000.0
2010-04-20 09:45:00,22.18,22.23,22.18,22.18,40200.0,16.7209,16.7586,16.7209,16.7209,40200.0
2010-04-20 09:50:00,22.18,22.24,22.18,22.22,41300.0,16.7209,16.7661,16.7209,16.7511,41300.0
2010-04-20 09:55:00,22.21,22.22,22.16,22.2,35800.0,16.7435,16.7511,16.7058,16.736,35800.0
2010-04-20 10:00:00,22.19,22.22,22.19,22.21,19700.0,16.7284,16.7511,16.7284,16.7435,19700.0
2010-04-20 10:05:00,22.2,22.27,22.2,22.26,27200.0,16.736,16.7888,16.736,16.7812,27200.0
2010-04-20 10:10:00,22.26,22.27,22.25,22.26,38200.0,16.7812,16.7888,16.7737,16.7812,38200.0
2010-04-20 10:15:00,22.27,22.27,22.21,22.21,544800.0,16.7888,16.7888,16.7435,16.7435,544800.0
2010-04-20 10:20:00,22.2,22.23,22.18,22.23,59600.0,16.736,16.7586,16.7209,16.7586,59600.0
2010-04-20 10:25:00,22.22,22.25,22.22,22.25,30500.0,16.7511,16.7737,16.7511,16.7737,30500.0
2010-04-20 10:30:00,22.25,22.32,22.22,22.22,43200.0,16.7737,16.8264,16.7511,16.7511,43200.0
2010-04-20 10:35:00,22.22,22.25,22.21,22.23,25100.0,16.7511,16.7737,16.7435,16.7586,25100.0
2010-04-20 10:40:00,22.23,22.25,22.22,22.24,12200.0,16.7586,16.7737,16.7511,16.7661,12200.0
2010-04-20 10:45:00,22.24,22.26,22.23,22.24,15300.0,16.7661,16.7812,16.7586,16.7661,15300.0
2010-04-20 10:50:00,22.23,22.26,22.22,22.24,20800.0,16.7586,16.7812,16.7511,16.7661,20800.0
2010-04-20 10:55:00,22.24,22.27,22.22,22.25,21200.0,16.7661,16.7888,16.7511,16.7737,21200.0
2010-04-20 11:00:00,22.26,22.28,22.25,22.26,21100.0,16.7812,16.7963,16.7737,16.7812,21100.0
2010-04-20 11:05:00,22.27,22.27,22.24,22.27,17100.0,16.7888,16.7888,16.7661,16.7888,17100.0
2010-04-20 11:10:00,22.27,22.27,22.23,22.24,15000.0,16.7888,16.7888,16.7586,16.7661,15000.0
2010-04-20 11:15:00,22.24,22.29,22.24,22.29,34900.0,16.7661,16.8038,16.7661,16.8038,34900.0
2010-04-20 11:20:00,22.29,22.29,22.25,22.28,13500.0,16.8038,16.8038,16.7737,16.7963,13500.0
2010-04-20 11:25:00,22.29,22.3,22.26,22.26,10800.0,16.8038,16.8114,16.7812,16.7812,10800.0
2010-04-20 11:30:00,22.26,22.27,22.25,22.27,19100.0,16.7812,16.7888,16.7737,16.7888,19100.0
2010-04-20 11:35:00,22.27,22.28,22.26,22.26,15000.0,16.7888,16.7963,16.7812,16.7812,15000.0
2010-04-20 11:40:00,22.25,22.26,22.25,22.25,5300.0,16.7737,16.7812,16.7737,16.7737,5300.0
2010-04-20 11:45:00,22.25,22.26,22.24,22.25,10900.0,16.7737,16.7812,16.7661,16.7737,10900.0
2010-04-20 11:50:00,22.25,22.26,22.25,22.25,5500.0,16.7737,16.7812,16.7737,16.7737,5500.0
2010-04-20 11:55:00,22.25,22.28,22.24,22.28,23100.0,16.7737,16.7963,16.7661,16.7963,23100.0
2010-04-20 12:00:00,22.29,22.35,22.28,22.34,27700.0,16.8038,16.8491,16.7963,16.8415,27700.0
2010-04-20 12:05:00,22.35,22.39,22.35,22.36,14900.0,16.8491,16.8792,16.8491,16.8566,14900.0
2010-04-20 12:10:00,22.36,22.37,22.33,22.33,9800.0,16.8566,16.8641,16.834,16.834,9800.0
2010-04-20 12:15:00,22.33,22.38,22.33,22.34,16200.0,16.834,16.8717,16.834,16.8415,16200.0
2010-04-20 12:20:00,22.35,22.36,22.33,22.33,5700.0,16.8491,16.8566,16.834,16.834,5700.0
2010-04-20 12:25:00,22.33,22.33,22.3,22.3,15500.0,16.834,16.834,16.8114,16.8114,15500.0
2010-04-20 12:30:00,22.32,22.32,22.29,22.31,23800.0,16.8264,16.8264,16.8038,16.8189,23800.0
2010-04-20 12:35:00,22.31,22.31,22.3,22.31,12400.0,16.8189,16.8189,16.8114,16.8189,12400.0
2010-04-20 12:40:00,22.31,22.31,22.3,22.31,5100.0,16.8189,16.8189,16.8114,16.8189,5100.0
2010-04-20 12:45:00,22.31,22.34,22.31,22.32,19300.0,16.8189,16.8415,16.8189,16.8264,19300.0
2010-04-20 12:50:00,22.33,22.36,22.33,22.36,8400.0,16.834,16.8566,16.834,16.8566,8400.0
2010-04-20 12:55:00,22.36,22.36,22.33,22.33,11500.0,16.8566,16.8566,16.834,16.834,11500.0
2010-04-20 13:00:00,22.33,22.34,22.3,22.31,515900.0,16.834,16.8415,16.8114,16.8189,515900.0
2010-04-20 13:05:00,22.3,22.35,22.3,22.31,120400.0,16.8114,16.8491,16.8114,16.8189,120400.0
2010-04-20 13:10:00,22.3,22.32,22.3,22.32,62200.0,16.8114,16.8264,16.8114,16.8264,62200.0
2010-04-20 13:15:00,22.31,22.36,22.31,22.36,16900.0,16.8189,16.8566,16.8189,16.8566,16900.0
2010-04-20 13:20:00,22.36,22.4,22.25,22.39,62600.0,16.8566,16.8868,16.7737,16.8792,62600.0
2010-04-20 13:25:00,22.39,22.4,22.38,22.39,10100.0,16.8792,16.8868,16.8717,16.8792,10100.0
2010-04-20 13:30:00,22.39,22.39,22.35,22.35,19900.0,16.8792,16.8792,16.8491,16.8491,19900.0
2010-04-20 13:35:00,22.36,22.37,22.35,22.37,15700.0,16.8566,16.8641,16.8491,16.8641,15700.0
2010-04-20 13:40:00,22.38,22.39,22.37,22.39,5100.0,16.8717,16.8792,16.8641,16.8792,5100.0
2010-04-20 13:45:00,22.39,22.39,22.35,22.35,12100.0,16.8792,16.8792,16.8491,16.8491,12100.0
2010-04-20 13:50:00,22.35,22.39,22.35,22.39,14900.0,16.8491,16.8792,16.8491,16.8792,14900.0
2010-04-20 13:55:00,22.39,22.39,22.38,22.39,2600.0,16.8792,16.8792,16.8717,16.8792,2600.0
2010-04-20 14:00:00,22.39,22.39,22.36,22.36,26000.0,16.8792,16.8792,16.8566,16.8566,26000.0
2010-04-20 14:05:00,22.36,22.36,22.34,22.36,16100.0,16.8566,16.8566,16.8415,16.8566,16100.0
2010-04-20 14:10:00,22.36,22.37,22.35,22.36,15200.0,16.8566,16.8641,16.8491,16.8566,15200.0
2010-04-20 14:15:00,22.36,22.39,22.36,22.39,9200.0,16.8566,16.8792,16.8566,16.8792,9200.0
2010-04-20 14:20:00,22.39,22.42,22.39,22.42,30700.0,16.8792,16.9018,16.8792,16.9018,30700.0
2010-04-20 14:25:00,22.42,22.44,22.41,22.44,13500.0,16.9018,16.9169,16.8943,16.9169,13500.0
2010-04-20 14:30:00,22.43,22.47,22.43,22.47,24800.0,16.9094,16.9395,16.9094,16.9395,24800.0
2010-04-20 14:35:00,22.47,22.48,22.46,22.48,23900.0,16.9395,16.9471,16.932,16.9471,23900.0
2010-04-20 14:40:00,22.48,22.5,22.47,22.5,30600.0,16.9471,16.9621,16.9395,16.9621,30600.0
2010-04-20 14:45:00,22.49,22.53,22.49,22.52,30700.0,16.9546,16.9848,16.9546,16.9772,30700.0
2010-04-20 14:50:00,22.52,22.54,22.5,22.54,24200.0,16.9772,16.9923,16.9621,16.9923,24200.0
2010-04-20 14:55:00,22.53,22.57,22.53,22.56,23600.0,16.9848,17.0149,16.9848,17.0074,23600.0
2010-04-20 15:00:00,22.55,22.56,22.51,22.53,42500.0,16.9998,17.0074,16.9697,16.9848,42500.0
2010-04-20 15:05:00,22.53,22.53,22.5,22.53,36000.0,16.9848,16.9848,16.9621,16.9848,36000.0
2010-04-20 15:10:00,22.52,22.56,22.52,22.56,38800.0,16.9772,17.0074,16.9772,17.0074,38800.0
2010-04-20 15:15:00,22.55,22.57,22.47,22.47,63400.0,16.9998,17.0149,16.9395,16.9395,63400.0
2010-04-20 15:20:00,22.47,22.5,22.47,22.47,40100.0,16.9395,16.9621,16.9395,16.9395,40100.0
2010-04-20 15:25:00,22.46,22.48,22.46,22.47,19800.0,16.932,16.9471,16.932,16.9395,19800.0
2010-04-20 15:30:00,22.46,22.47,22.44,22.46,29100.0,16.932,16.9395,16.9169,16.932,29100.0
2010-04-20 15:35:00,22.46,22.5,22.45,22.49,36400.0,16.932,16.9621,16.9245,16.9546,36400.0
2010-04-20 15:40:00,22.49,22.52,22.49,22.51,28900.0,16.9546,16.9772,16.9546,16.9697,28900.0
2010-04-20 15:45:00,22.5,22.51,22.48,22.51,54400.0,16.9621,16.9697,16.9471,16.9697,54400.0
2010-04-20 15:50:00,22.51,22.54,22.5,22.54,86700.0,16.9697,16.9923,16.9621,16.9923,86700.0
2010-04-20 15:55:00,22.53,22.55,22.53,22.55,137700.0,16.9848,16.9998,16.9848,16.9998,137700.0
2010-04-21 09:30:00,22.49,22.5,22.42,22.47,18900.0,16.9546,16.9621,16.9018,16.9395,18900.0
2010-04-21 09:35:00,22.5,22.55,22.48,22.52,26000.0,16.9621,16.9998,16.9471,16.9772,26000.0
2010-04-21 09:40:00,22.54,22.54,22.44,22.47,27900.0,16.9923,16.9923,16.9169,16.9395,27900.0
2010-04-21 09:45:00,22.47,22.49,22.42,22.44,139300.0,16.9395,16.9546,16.9018,16.9169,139300.0
2010-04-21 09:50:00,22.44,22.44,22.41,22.41,16300.0,16.9169,16.9169,16.8943,16.8943,16300.0
2010-04-21 09:55:00,22.42,22.43,22.38,22.39,21500.0,16.9018,16.9094,16.8717,16.8792,21500.0
2010-04-21 10:00:00,22.4,22.4,22.3,22.3,37900.0,16.8868,16.8868,16.8114,16.8114,37900.0
2010-04-21 10:05:00,22.3,22.31,22.22,22.22,119100.0,16.8114,16.8189,16.7511,16.7511,119100.0
2010-04-21 10:10:00,22.23,22.3,22.2,22.3,43700.0,16.7586,16.8114,16.736,16.8114,43700.0
2010-04-21 10:15:00,22.29,22.36,22.29,22.36,19800.0,16.8038,16.8566,16.8038,16.8566,19800.0
2010-04-21 10:20:00,22.36,22.42,22.35,22.41,13600.0,16.8566,16.9018,16.8491,16.8943,13600.0
2010-04-21 10:25:00,22.42,22.44,22.41,22.43,11900.0,16.9018,16.9169,16.8943,16.9094,11900.0
2010-04-21 10:30:00,22.42,22.42,22.33,22.34,32700.0,16.9018,16.9018,16.834,16.8415,32700.0
2010-04-21 10:35:00,22.33,22.33,22.28,22.29,19900.0,16.834,16.834,16.7963,16.8038,19900.0
2010-04-21 10:40:00,22.29,22.35,22.29,22.3,35500.0,16.8038,16.8491,16.8038,16.8114,35500.0
2010-04-21 10:45:00,22.3,22.34,22.29,22.32,24900.0,16.8114,16.8415,16.8038,16.8264,24900.0
2010-04-21 10:50:00,22.31,22.32,22.29,22.3,12300.0,16.8189,16.8264,16.8038,16.8114,12300.0
2010-04-21 10:55:00,22.29,22.29,22.26,22.27,17400.0,16.8038,16.8038,16.7812,16.7888,17400.0
2010-04-21 11:00:00,22.26,22.29,22.26,22.28,21100.0,16.7812,16.8038,16.7812,16.7963,21100.0
2010-04-21 11:05:00,22.28,22.31,22.27,22.3,18100.0,16.7963,16.8189,16.7888,16.8114,18100.0
2010-04-21 11:10:00,22.31,22.31,22.28,22.29,278600.0,16.8189,16.8189,16.7963,16.8038,278600.0
2010-04-21 11:15:00,22.29,22.3,22.28,22.3,19200.0,16.8038,16.8114,16.7963,16.8114,19200.0
2010-04-21 11:20:00,22.3,22.31,22.29,22.3,46100.0,16.8114,16.8189,16.8038,16.8114,46100.0
2010-04-21 11:25:00,22.29,22.31,22.29,22.29,35800.0,16.8038,16.8189,16.8038,16.8038,35800.0
2010-04-21 11:30:00,22.29,22.3,22.25,22.25,20900.0,16.8038,16.8114,16.7737,16.7737,20900.0
2010-04-21 11:35:00,22.26,22.26,22.22,22.26,35800.0,16.7812,16.7812,16.7511,16.7812,35800.0
2010-04-21 11:40:00,22.26,22.27,22.25,22.26,27300.0,16.7812,16.7888,16.7737,16.7812,27300.0
2010-04-21 11:45:00,22.26,22.28,22.26,22.26,12400.0,16.7812,16.7963,16.7812,16.7812,12400.0
2010-04-21 11:50:00,22.26,22.27,22.25,22.27,19200.0,16.7812,16.7888,16.7737,16.7888,19200.0
2010-04-21 11:55:00,22.27,22.27,22.25,22.26,13000.0,16.7888,16.7888,16.7737,16.7812,13000.0
2010-04-21 12:00:00,22.25,22.27,22.24,22.27,32100.0,16.7737,16.7888,16.7661,16.7888,32100.0
2010-04-21 12:05:00,22.27,22.27,22.24,22.25,18400.0,16.7888,16.7888,16.7661,16.7737,18400.0
2010-04-21 12:10:00,22.26,22.26,22.23,22.26,37700.0,16.7812,16.7812,16.7586,16.7812,37700.0
2010-04-21 12:15:00,22.26,22.26,22.25,22.25,17300.0,16.7812,16.7812,16.7737,16.7737,17300.0
2010-04-21 12:20:00,22.26,22.26,22.25,22.25,21500.0,16.7812,16.7812,16.7737,16.7737,21500.0
2010-04-21 12:25:00,22.26,22.26,22.25,22.26,7700.0,16.7812,16.7812,16.7737,16.7812,7700.0
2010-04-21 12:30:00,22.26,22.26,22.25,22.25,28900.0,16.7812,16.7812,16.7737,16.7737,28900.0
2010-04-21 12:35:00,22.26,22.26,22.25,22.26,33400.0,16.7812,16.7812,16.7737,16.7812,33400.0
2010-04-21 12:40:00,22.26,22.27,22.25,22.25,21700.0,16.7812,16.7888,16.7737,16.7737,21700.0
2010-04-21 12:45:00,22.25,22.26,22.21,22.21,86100.0,16.7737,16.7812,16.7435,16.7435,86100.0
2010-04-21 12:50:00,22.21,22.26,22.19,22.26,98500.0,16.7435,16.7812,16.7284,16.7812,98500.0
2010-04-21 12:55:00,22.26,22.26,22.25,22.26,16000.0,16.7812,16.7812,16.7737,16.7812,16000.0
2010-04-21 13:00:00,22.25,22.3,22.25,22.25,30300.0,16.7737,16.8114,16.7737,16.7737,30300.0
2010-04-21 13:05:00,22.26,22.26,22.24,22.25,28200.0,16.7812,16.7812,16.7661,16.7737,28200.0
2010-04-21 13:10:00,22.25,22.27,22.24,22.27,102200.0,16.7737,16.7888,16.7661,16.7888,102200.0
2010-04-21 13:15:00,22.27,22.31,22.27,22.3,17000.0,16.7888,16.8189,16.7888,16.8114,17000.0
2010-04-21 13:20:00,22.29,22.32,22.28,22.29,24800.0,16.8038,16.8264,16.7963,16.8038,24800.0
2010-04-21 13:25:00,22.29,22.31,22.27,22.27,15900.0,16.8038,16.8189,16.7888,16.7888,15900.0
2010-04-21 13:30:00,22.27,22.29,22.27,22.29,18700.0,16.7888,16.8038,16.7888,16.8038,18700.0
2010-04-21 13:35:00,22.28,22.32,22.28,22.32,14500.0,16.7963,16.8264,16.7963,16.8264,14500.0
2010-04-21 13:40:00,22.31,22.32,22.29,22.29,18000.0,16.8189,16.8264,16.8038,16.8038,18000.0
2010-04-21 13:45:00,22.3,22.33,22.29,22.32,15100.0,16.8114,16.834,16.8038,16.8264,15100.0
2010-04-21 13:50:00,22.31,22.32,22.28,22.29,16100.0,16.8189,16.8264,16.7963,16.8038,16100.0
2010-04-21 13:55:00,22.29,22.33,22.27,22.29,42600.0,16.8038,16.834,16.7888,16.8038,42600.0
2010-04-21 14:00:00,22.29,22.33,22.29,22.33,21400.0,16.8038,16.834,16.8038,16.834,21400.0
2010-04-21 14:05:00,22.32,22.32,22.28,22.29,22500.0,16.8264,16.8264,16.7963,16.8038,22500.0
2010-04-21 14:10:00,22.28,22.28,22.25,22.27,27000.0,16.7963,16.7963,16.7737,16.7888,27000.0
2010-04-21 14:15:00,22.27,22.27,22.22,22.24,27200.0,16.7888,16.7888,16.7511,16.7661,27200.0
2010-04-21 14:20:00,22.25,22.26,22.23,22.25,38400.0,16.7737,16.7812,16.7586,16.7737,38400.0
2010-04-21 14:25:00,22.24,22.27,22.2,22.26,254200.0,16.7661,16.7888,16.736,16.7812,254200.0
2010-04-21 14:30:00,22.26,22.28,22.25,22.26,15800.0,16.7812,16.7963,16.7737,16.7812,15800.0
2010-04-21 14:35:00,22.25,22.26,22.24,22.24,19900.0,16.7737,16.7812,16.7661,16.7661,19900.0
2010-04-21 14:40:00,22.25,22.26,22.24,22.25,11100.0,16.7737,16.7812,16.7661,16.7737,11100.0
2010-04-21 14:45:00,22.25,22.26,22.24,22.25,37700.0,16.7737,16.7812,16.7661,16.7737,37700.0
2010-04-21 14:50:00,22.25,22.25,22.22,22.24,20100.0,16.7737,16.7737,16.7511,16.7661,20100.0
2010-04-21 14:55:00,22.25,22.27,22.25,22.26,18200.0,16.7737,16.7888,16.7737,16.7812,18200.0
2010-04-21 15:00:00,22.26,22.28,22.26,22.27,20800.0,16.7812,16.7963,16.7812,16.7888,20800.0
2010-04-21 15:05:00,22.26,22.29,22.25,22.26,59700.0,16.7812,16.8038,16.7737,16.7812,59700.0
2010-04-21 15:10:00,22.26,22.29,22.26,22.26,66800.0,16.7812,16.8038,16.7812,16.7812,66800.0
2010-04-21 15:15:00,22.26,22.31,22.25,22.26,72200.0,16.7812,16.8189,16.7737,16.7812,72200.0
2010-04-21 15:20:00,22.26,22.3,22.25,22.27,104200.0,16.7812,16.8114,16.7737,16.7888,104200.0
2010-04-21 15:25:00,22.27,22.33,22.26,22.32,55500.0,16.7888,16.834,16.7812,16.8264,55500.0
2010-04-21 15:30:00,22.32,22.38,22.32,22.35,76600.0,16.8264,16.8717,16.8264,16.8491,76600.0
2010-04-21 15:35:00,22.35,22.38,22.34,22.37,63600.0,16.8491,16.8717,16.8415,16.8641,63600.0
2010-04-21 15:40:00,22.37,22.37,22.34,22.36,51300.0,16.8641,16.8641,16.8415,16.8566,51300.0
2010-04-21 15:45:00,22.37,22.42,22.35,22.36,171600.0,16.8641,16.9018,16.8491,16.8566,171600.0
2010-04-21 15:50:00,22.36,22.39,22.34,22.39,174700.0,16.8566,16.8792,16.8415,16.8792,174700.0
2010-04-21 15:55:00,22.39,22.4,22.3,22.33,356100.0,16.8792,16.8868,16.8114,16.834,356100.0
2010-04-22 09:30:00,22.17,22.17,22.07,22.11,18000.0,16.7134,16.7134,16.638,16.6681,18000.0
2010-04-22 09:35:00,22.11,22.11,22.02,22.02,15100.0,16.6681,16.6681,16.6003,16.6003,15100.0
2010-04-22 09:40:00,22.02,22.02,21.93,22.01,30600.0,16.6003,16.6003,16.5324,16.5927,30600.0
2010-04-22 09:45:00,22.0,22.05,22.0,22.05,28700.0,16.5852,16.6229,16.5852,16.6229,28700.0
2010-04-22 09:50:00,22.05,22.12,22.05,22.1,47400.0,16.6229,16.6757,16.6229,16.6606,47400.0
2010-04-22 09:55:00,22.11,22.15,22.1,22.15,21100.0,16.6681,16.6983,16.6606,16.6983,21100.0
2010-04-22 10:00:00,22.14,22.18,22.12,22.13,29400.0,16.6908,16.7209,16.6757,16.6832,29400.0
2010-04-22 10:05:00,22.13,22.14,22.1,22.12,27300.0,16.6832,16.6908,16.6606,16.6757,27300.0
2010-04-22 10:10:00,22.13,22.16,22.12,22.16,36800.0,16.6832,16.7058,16.6757,16.7058,36800.0
2010-04-22 10:15:00,22.16,22.17,22.15,22.16,19800.0,16.7058,16.7134,16.6983,16.7058,19800.0
2010-04-22 10:20:00,22.17,22.18,22.14,22.16,34600.0,16.7134,16.7209,16.6908,16.7058,34600.0
2010-04-22 10:25:00,22.17,22.24,22.17,22.22,17200.0,16.7134,16.7661,16.7134,16.7511,17200.0
2010-04-22 10:30:00,22.23,22.25,22.18,22.21,70300.0,16.7586,16.7737,16.7209,16.7435,70300.0
2010-04-22 10:35:00,22.24,22.25,22.21,22.23,23100.0,16.7661,16.7737,16.7435,16.7586,23100.0
2010-04-22 10:40:00,22.22,22.24,22.2,22.24,39500.0,16.7511,16.7661,16.736,16.7661,39500.0
2010-04-22 10:45:00,22.24,22.25,22.19,22.2,39700.0,16.7661,16.7737,16.7284,16.736,39700.0
2010-04-22 10:50:00,22.2,22.24,22.2,22.2,34200.0,16.736,16.7661,16.736,16.736,34200.0
2010-04-22 10:55:00,22.2,22.24,22.2,22.22,49600.0,16.736,16.7661,16.736,16.7511,49600.0
2010-04-22 11:00:00,22.22,22.24,22.2,22.22,38100.0,16.7511,16.7661,16.736,16.7511,38100.0
2010-04-22 11:05:00,22.23,22.24,22.21,22.24,39500.0,16.7586,16.7661,16.7435,16.7661,39500.0
2010-04-22 11:10:00,22.25,22.27,22.24,22.24,38100.0,16.7737,16.7888,16.7661,16.7661,38100.0
2010-04-22 11:15:00,22.24,22.25,22.22,22.24,19900.0,16.7661,16.7737,16.7511,16.7661,19900.0
2010-04-22 11:20:00,22.25,22.25,22.19,22.21,38200.0,16.7737,16.7737,16.7284,16.7435,38200.0
2010-04-22 11:25:00,22.21,22.22,22.19,22.21,9900.0,16.7435,16.7511,16.7284,16.7435,9900.0
2010-04-22 11:30:00,22.21,22.22,22.16,22.17,21200.0,16.7435,16.7511,16.7058,16.7134,21200.0
2010-04-22 11:35:00,22.17,22.19,22.15,22.19,30700.0,16.7134,16.7284,16.6983,16.7284,30700.0
2010-04-22 11:40:00,22.18,22.2,22.13,22.15,67300.0,16.7209,16.736,16.6832,16.6983,67300.0
2010-04-22 11:45:00,22.15,22.15,22.09,22.12,33500.0,16.6983,16.6983,16.6531,16.6757,33500.0
2010-04-22 11:50:00,22.11,22.19,22.11,22.18,17900.0,16.6681,16.7284,16.6681,16.7209,17900.0
2010-04-22 11:55:00,22.18,22.2,22.16,22.16,14100.0,16.7209,16.736,16.7058,16.7058,14100.0
2010-04-22 12:00:00,22.15,22.18,22.15,22.18,24900.0,16.6983,16.7209,16.6983,16.7209,24900.0
2010-04-22 12:05:00,22.18,22.25,22.18,22.24,18800.0,16.7209,16.7737,16.7209,16.7661,18800.0
2010-04-22 12:10:00,22.25,22.25,22.19,22.19,30400.0,16.7737,16.7737,16.7284,16.7284,30400.0
2010-04-22 12:15:00,22.2,22.22,22.19,22.19,26100.0,16.736,16.7511,16.7284,16.7284,26100.0
2010-04-22 12:20:00,22.2,22.23,22.2,22.23,49200.0,16.736,16.7586,16.736,16.7586,49200.0
2010-04-22 12:25:00,22.23,22.23,22.2,22.21,16200.0,16.7586,16.7586,16.736,16.7435,16200.0
2010-04-22 12:30:00,22.21,22.21,22.2,22.21,5500.0,16.7435,16.7435,16.736,16.7435,5500.0
2010-04-22 12:35:00,22.21,22.23,22.2,22.23,9700.0,16.7435,16.7586,16.736,16.7586,9700.0
2010-04-22 12:40:00,22.23,22.25,22.22,22.22,11100.0,16.7586,16.7737,16.7511,16.7511,11100.0
2010-04-22 12:45:00,22.22,22.23,22.2,22.2,5300.0,16.7511,16.7586,16.736,16.736,5300.0
2010-04-22 12:50:00,22.2,22.22,22.2,22.22,17700.0,16.736,16.7511,16.736,16.7511,17700.0
2010-04-22 12:55:00,22.22,22.22,22.19,22.2,23800.0,16.7511,16.7511,16.7284,16.736,23800.0
2010-04-22 13:00:00,22.2,22.27,22.2,22.25,21200.0,16.736,16.7888,16.736,16.7737,21200.0
2010-04-22 13:05:00,22.25,22.3,22.25,22.28,21500.0,16.7737,16.8114,16.7737,16.7963,21500.0
2010-04-22 13:10:00,22.29,22.29,22.25,22.27,17300.0,16.8038,16.8038,16.7737,16.7888,17300.0
2010-04-22 13:15:00,22.27,22.28,22.25,22.28,22700.0,16.7888,16.7963,16.7737,16.7963,22700.0
2010-04-22 13:20:00,22.28,22.31,22.27,22.28,15400.0,16.7963,16.8189,16.7888,16.7963,15400.0
2010-04-22 13:25:00,22.27,22.3,22.26,22.27,8700.0,16.7888,16.8114,16.7812,16.7888,8700.0
2010-04-22 13:30:00,22.28,22.3,22.24,22.25,61400.0,16.7963,16.8114,16.7661,16.7737,61400.0
2010-04-22 13:35:00,22.25,22.27,22.25,22.27,12100.0,16.7737,16.7888,16.7737,16.7888,12100.0
2010-04-22 13:40:00,22.26,22.29,22.25,22.25,76900.0,16.7812,16.8038,16.7737,16.7737,76900.0
2010-04-22 13:45:00,22.26,22.29,22.24,22.28,29400.0,16.7812,16.8038,16.7661,16.7963,29400.0
2010-04-22 13:50:00,22.28,22.32,22.27,22.31,27400.0,16.7963,16.8264,16.7888,16.8189,27400.0
2010-04-22 13:55:00,22.3,22.32,22.3,22.3,14400.0,16.8114,16.8264,16.8114,16.8114,14400.0
2010-04-22 14:00:00,22.3,22.31,22.25,22.26,21400.0,16.8114,16.8189,16.7737,16.7812,21400.0
2010-04-22 14:05:00,22.25,22.27,22.24,22.26,93500.0,16.7737,16.7888,16.7661,16.7812,93500.0
2010-04-22 14:10:00,22.26,22.32,22.25,22.31,72200.0,16.7812,16.8264,16.7737,16.8189,72200.0
2010-04-22 14:15:00,22.31,22.35,22.3,22.35,26800.0,16.8189,16.8491,16.8114,16.8491,26800.0
2010-04-22 14:20:00,22.35,22.35,22.3,22.35,25700.0,16.8491,16.8491,16.8114,16.8491,25700.0
2010-04-22 14:25:00,22.34,22.39,22.33,22.38,38800.0,16.8415,16.8792,16.834,16.8717,38800.0
2010-04-22 14:30:00,22.38,22.4,22.33,22.38,265000.0,16.8717,16.8868,16.834,16.8717,265000.0
2010-04-22 14:35:00,22.37,22.38,22.35,22.35,20900.0,16.8641,16.8717,16.8491,16.8491,20900.0
2010-04-22 14:40:00,22.35,22.36,22.34,22.35,24900.0,16.8491,16.8566,16.8415,16.8491,24900.0
2010-04-22 14:45:00,22.35,22.36,22.34,22.35,20500.0,16.8491,16.8566,16.8415,16.8491,20500.0
2010-04-22 14:50:00,22.34,22.37,22.34,22.36,28300.0,16.8415,16.8641,16.8415,16.8566,28300.0
2010-04-22 14:55:00,22.36,22.37,22.32,22.35,25800.0,16.8566,16.8641,16.8264,16.8491,25800.0
2010-04-22 15:00:00,22.33,22.36,22.33,22.35,22300.0,16.834,16.8566,16.834,16.8491,22300.0
2010-04-22 15:05:00,22.36,22.37,22.34,22.35,50100.0,16.8566,16.8641,16.8415,16.8491,50100.0
2010-04-22 15:10:00,22.34,22.36,22.31,22.34,50200.0,16.8415,16.8566,16.8189,16.8415,50200.0
2010-04-22 15:15:00,22.35,22.36,22.31,22.36,31100.0,16.8491,16.8566,16.8189,16.8566,31100.0
2010-04-22 15:20:00,22.35,22.38,22.35,22.37,18400.0,16.8491,16.8717,16.8491,16.8641,18400.0
2010-04-22 15:25:00,22.38,22.4,22.37,22.4,29700.0,16.8717,16.8868,16.8641,16.8868,29700.0
2010-04-22 15:30:00,22.4,22.41,22.37,22.4,54200.0,16.8868,16.8943,16.8641,16.8868,54200.0
2010-04-22 15:35:00,22.4,22.41,22.39,22.4,41900.0,16.8868,16.8943,16.8792,16.8868,41900.0
2010-04-22 15:40:00,22.39,22.44,22.37,22.44,93500.0,16.8792,16.9169,16.8641,16.9169,93500.0
2010-04-22 15:45:00,22.44,22.45,22.41,22.41,56600.0,16.9169,16.9245,16.8943,16.8943,56600.0
2010-04-22 15:50:00,22.42,22.42,22.4,22.41,77700.0,16.9018,16.9018,16.8868,16.8943,77700.0
2010-04-22 15:55:00,22.41,22.42,22.39,22.4,132600.0,16.8943,16.9018,16.8792,16.8868,132600.0
2010-04-23 09:30:00,22.48,22.48,22.35,22.35,18600.0,16.9471,16.9471,16.8491,16.8491,18600.0
2010-04-23 09:35:00,22.36,22.36,22.23,22.28,12900.0,16.8566,16.8566,16.7586,16.7963,12900.0
2010-04-23 09:40:00,22.29,22.33,22.26,22.28,14900.0,16.8038,16.834,16.7812,16.7963,14900.0
2010-04-23 09:45:00,22.28,22.28,22.24,22.25,42600.0,16.7963,16.7963,16.7661,16.7737,42600.0
2010-04-23 09:50:00,22.25,22.25,22.22,22.23,12600.0,16.7737,16.7737,16.7511,16.7586,12600.0
2010-04-23 09:55:00,22.23,22.24,22.22,22.23,11100.0,16.7586,16.7661,16.7511,16.7586,11100.0
2010-04-23 10:00:00,22.23,22.31,22.23,22.27,25700.0,16.7586,16.8189,16.7586,16.7888,25700.0
2010-04-23 10:05:00,22.26,22.3,22.26,22.3,15400.0,16.7812,16.8114,16.7812,16.8114,15400.0
2010-04-23 10:10:00,22.3,22.35,22.3,22.33,15300.0,16.8114,16.8491,16.8114,16.834,15300.0
2010-04-23 10:15:00,22.33,22.33,22.3,22.3,13900.0,16.834,16.834,16.8114,16.8114,13900.0
2010-04-23 10:20:00,22.3,22.3,22.25,22.3,17700.0,16.8114,16.8114,16.7737,16.8114,17700.0
2010-04-23 10:25:00,22.32,22.35,22.31,22.33,50700.0,16.8264,16.8491,16.8189,16.834,50700.0
2010-04-23 10:30:00,22.3,22.32,22.28,22.29,25500.0,16.8114,16.8264,16.7963,16.8038,25500.0
2010-04-23 10:35:00,22.29,22.35,22.28,22.35,6500.0,16.8038,16.8491,16.7963,16.8491,6500.0
2010-04-23 10:40:00,22.35,22.39,22.34,22.37,28000.0,16.8491,16.8792,16.8415,16.8641,28000.0
2010-04-23 10:45:00,22.38,22.38,22.3,22.33,18700.0,16.8717,16.8717,16.8114,16.834,18700.0
2010-04-23 10:50:00,22.33,22.33,22.27,22.3,34500.0,16.834,16.834,16.7888,16.8114,34500.0
2010-04-23 10:55:00,22.29,22.29,22.24,22.26,18500.0,16.8038,16.8038,16.7661,16.7812,18500.0
2010-04-23 11:00:00,22.26,22.29,22.23,22.29,33700.0,16.7812,16.8038,16.7586,16.8038,33700.0
2010-04-23 11:05:00,22.29,22.34,22.28,22.34,24900.0,16.8038,16.8415,16.7963,16.8415,24900.0
2010-04-23 11:10:00,22.34,22.37,22.34,22.36,10400.0,16.8415,16.8641,16.8415,16.8566,10400.0
2010-04-23 11:15:00,22.36,22.39,22.35,22.39,8500.0,16.8566,16.8792,16.8491,16.8792,8500.0
2010-04-23 11:20:00,22.39,22.39,22.32,22.32,11500.0,16.8792,16.8792,16.8264,16.8264,11500.0
2010-04-23 11:25:00,22.31,22.31,22.27,22.28,13200.0,16.8189,16.8189,16.7888,16.7963,13200.0
2010-04-23 11:30:00,22.28,22.29,22.25,22.27,29100.0,16.7963,16.8038,16.7737,16.7888,29100.0
2010-04-23 11:35:00,22.28,22.36,22.28,22.36,12800.0,16.7963,16.8566,16.7963,16.8566,12800.0
2010-04-23 11:40:00,22.36,22.37,22.28,22.29,11800.0,16.8566,16.8641,16.7963,16.8038,11800.0
2010-04-23 11:45:00,22.3,22.31,22.25,22.25,8500.0,16.8114,16.8189,16.7737,16.7737,8500.0
2010-04-23 11:50:00,22.25,22.29,22.25,22.27,23700.0,16.7737,16.8038,16.7737,16.7888,23700.0
2010-04-23 11:55:00,22.27,22.28,22.25,22.26,10700.0,16.7888,16.7963,16.7737,16.7812,10700.0
2010-04-23 12:00:00,22.27,22.29,22.25,22.26,91400.0,16.7888,16.8038,16.7737,16.7812,91400.0
2010-04-23 12:05:00,22.25,22.27,22.25,22.26,9600.0,16.7737,16.7888,16.7737,16.7812,9600.0
2010-04-23 12:10:00,22.26,22.27,22.25,22.27,8500.0,16.7812,16.7888,16.7737,16.7888,8500.0
2010-04-23 12:15:00,22.27,22.27,22.27,22.27,4700.0,16.7888,16.7888,16.7888,16.7888,4700.0
2010-04-23 12:20:00,22.27,22.28,22.26,22.26,11500.0,16.7888,16.7963,16.7812,16.7812,11500.0
2010-04-23 12:25:00,22.27,22.28,22.26,22.27,8300.0,16.7888,16.7963,16.7812,16.7888,8300.0
2010-04-23 12:30:00,22.27,22.28,22.25,22.27,9500.0,16.7888,16.7963,16.7737,16.7888,9500.0
2010-04-23 12:35:00,22.26,22.29,22.26,22.29,13000.0,16.7812,16.8038,16.7812,16.8038,13000.0
2010-04-23 12:40:00,22.29,22.31,22.29,22.3,10500.0,16.8038,16.8189,16.8038,16.8114,10500.0
2010-04-23 12:45:00,22.31,22.31,22.27,22.27,7100.0,16.8189,16.8189,16.7888,16.7888,7100.0
2010-04-23 12:50:00,22.28,22.3,22.27,22.28,9700.0,16.7963,16.8114,16.7888,16.7963,9700.0
2010-04-23 12:55:00,22.28,22.32,22.28,22.32,12800.0,16.7963,16.8264,16.7963,16.8264,12800.0
2010-04-23 13:00:00,22.32,22.38,22.31,22.38,29400.0,16.8264,16.8717,16.8189,16.8717,29400.0
2010-04-23 13:05:00,22.38,22.4,22.36,22.36,19900.0,16.8717,16.8868,16.8566,16.8566,19900.0
2010-04-23 13:10:00,22.36,22.37,22.32,22.35,24000.0,16.8566,16.8641,16.8264,16.8491,24000.0
2010-04-23 13:15:00,22.35,22.38,22.31,22.35,46400.0,16.8491,16.8717,16.8189,16.8491,46400.0
2010-04-23 13:20:00,22.35,22.36,22.35,22.35,7000.0,16.8491,16.8566,16.8491,16.8491,7000.0
2010-04-23 13:25:00,22.34,22.36,22.33,22.35,6600.0,16.8415,16.8566,16.834,16.8491,6600.0
2010-04-23 13:30:00,22.34,22.34,22.32,22.33,10800.0,16.8415,16.8415,16.8264,16.834,10800.0
2010-04-23 13:35:00,22.33,22.37,22.32,22.36,7500.0,16.834,16.8641,16.8264,16.8566,7500.0
2010-04-23 13:40:00,22.36,22.37,22.34,22.35,8500.0,16.8566,16.8641,16.8415,16.8491,8500.0
2010-04-23 13:45:00,22.35,22.37,22.35,22.36,32800.0,16.8491,16.8641,16.8491,16.8566,32800.0
2010-04-23 13:50:00,22.36,22.4,22.36,22.4,28400.0,16.8566,16.8868,16.8566,16.8868,28400.0
2010-04-23 13:55:00,22.4,22.42,22.39,22.39,22600.0,16.8868,16.9018,16.8792,16.8792,22600.0
2010-04-23 14:00:00,22.4,22.44,22.4,22.44,25200.0,16.8868,16.9169,16.8868,16.9169,25200.0
2010-04-23 14:05:00,22.44,22.46,22.43,22.46,16300.0,16.9169,16.932,16.9094,16.932,16300.0
2010-04-23 14:10:00,22.46,22.54,22.46,22.53,27400.0,16.932,16.9923,16.932,16.9848,27400.0
2010-04-23 14:15:00,22.52,22.56,22.52,22.55,43200.0,16.9772,17.0074,16.9772,16.9998,43200.0
2010-04-23 14:20:00,22.56,22.58,22.54,22.57,37800.0,17.0074,17.0225,16.9923,17.0149,37800.0
2010-04-23 14:25:00,22.57,22.58,22.54,22.58,30900.0,17.0149,17.0225,16.9923,17.0225,30900.0
2010-04-23 14:30:00,22.57,22.58,22.56,22.57,17000.0,17.0149,17.0225,17.0074,17.0149,17000.0
2010-04-23 14:35:00,22.57,22.58,22.54,22.58,30800.0,17.0149,17.0225,16.9923,17.0225,30800.0
2010-04-23 14:40:00,22.57,22.58,22.52,22.52,11900.0,17.0149,17.0225,16.9772,16.9772,11900.0
2010-04-23 14:45:00,22.53,22.56,22.52,22.55,17500.0,16.9848,17.0074,16.9772,16.9998,17500.0
2010-04-23 14:50:00,22.56,22.59,22.56,22.59,28500.0,17.0074,17.03,17.0074,17.03,28500.0
2010-04-23 14:55:00,22.58,22.59,22.56,22.57,15000.0,17.0225,17.03,17.0074,17.0149,15000.0
2010-04-23 15:00:00,22.56,22.58,22.56,22.58,24700.0,17.0074,17.0225,17.0074,17.0225,24700.0
2010-04-23 15:05:00,22.58,22.59,22.58,22.58,13900.0,17.0225,17.03,17.0225,17.0225,13900.0
2010-04-23 15:10:00,22.59,22.63,22.58,22.62,36600.0,17.03,17.0601,17.0225,17.0526,36600.0
2010-04-23 15:15:00,22.62,22.63,22.57,22.6,33200.0,17.0526,17.0601,17.0149,17.0375,33200.0
2010-04-23 15:20:00,22.61,22.63,22.59,22.59,33600.0,17.0451,17.0601,17.03,17.03,33600.0
2010-04-23 15:25:00,22.59,22.6,22.59,22.59,13400.0,17.03,17.0375,17.03,17.03,13400.0
2010-04-23 15:30:00,22.59,22.64,22.59,22.64,44500.0,17.03,17.0677,17.03,17.0677,44500.0
2010-04-23 15:35:00,22.64,22.66,22.62,22.65,45800.0,17.0677,17.0828,17.0526,17.0752,45800.0
2010-04-23 15:40:00,22.66,22.66,22.62,22.63,50700.0,17.0828,17.0828,17.0526,17.0601,50700.0
2010-04-23 15:45:00,22.62,22.68,22.61,22.68,80400.0,17.0526,17.0978,17.0451,17.0978,80400.0
2010-04-23 15:50:00,22.67,22.7,22.65,22.69,118200.0,17.0903,17.1129,17.0752,17.1054,118200.0
2010-04-23 15:55:00,22.69,22.83,22.68,22.77,499300.0,17.1054,17.2109,17.0978,17.1657,499300.0
2010-04-26 09:30:00,22.96,23.13,22.87,23.11,64000.0,17.3089,17.4371,17.2411,17.422,64000.0
2010-04-26 09:35:00,23.11,23.15,23.01,23.14,37700.0,17.422,17.4522,17.3466,17.4446,37700.0
2010-04-26 09:40:00,23.14,23.21,23.13,23.17,20400.0,17.4446,17.4974,17.4371,17.4672,20400.0
2010-04-26 09:45:00,23.17,23.17,23.08,23.08,31000.0,17.4672,17.4672,17.3994,17.3994,31000.0
2010-04-26 09:50:00,23.08,23.09,23.02,23.02,20900.0,17.3994,17.4069,17.3542,17.3542,20900.0
2010-04-26 09:55:00,23.03,23.03,22.97,23.0,37700.0,17.3617,17.3617,17.3165,17.3391,37700.0
2010-04-26 10:00:00,23.0,23.01,22.99,23.0,56800.0,17.3391,17.3466,17.3315,17.3391,56800.0
2010-04-26 10:05:00,23.0,23.02,22.99,22.99,41900.0,17.3391,17.3542,17.3315,17.3315,41900.0
2010-04-26 10:10:00,23.0,23.0,22.98,22.99,16600.0,17.3391,17.3391,17.324,17.3315,16600.0
2010-04-26 10:15:00,22.99,22.99,22.95,22.97,41400.0,17.3315,17.3315,17.3014,17.3165,41400.0
2010-04-26 10:20:00,22.97,22.98,22.96,22.97,75700.0,17.3165,17.324,17.3089,17.3165,75700.0
2010-04-26 10:25:00,22.97,22.98,22.95,22.95,18600.0,17.3165,17.324,17.3014,17.3014,18600.0
2010-04-26 10:30:00,22.96,23.02,22.96,22.98,21700.0,17.3089,17.3542,17.3089,17.324,21700.0
2010-04-26 10:35:00,22.97,23.0,22.92,22.96,31800.0,17.3165,17.3391,17.2788,17.3089,31800.0
2010-04-26 10:40:00,22.96,22.96,22.92,22.92,13300.0,17.3089,17.3089,17.2788,17.2788,13300.0
2010-04-26 10:45:00,22.92,22.96,22.91,22.92,16000.0,17.2788,17.3089,17.2712,17.2788,16000.0
2010-04-26 10:50:00,22.91,22.92,22.9,22.91,10600.0,17.2712,17.2788,17.2637,17.2712,10600.0
2010-04-26 10:55:00,22.92,22.92,22.9,22.9,18200.0,17.2788,17.2788,17.2637,17.2637,18200.0
2010-04-26 11:00:00,22.9,22.92,22.88,22.91,15000.0,17.2637,17.2788,17.2486,17.2712,15000.0
2010-04-26 11:05:00,22.91,22.98,22.91,22.98,11700.0,17.2712,17.324,17.2712,17.324,11700.0
2010-04-26 11:10:00,22.98,23.01,22.97,23.01,8900.0,17.324,17.3466,17.3165,17.3466,8900.0
2010-04-26 11:15:00,23.0,23.05,23.0,23.04,24500.0,17.3391,17.3768,17.3391,17.3692,24500.0
2010-04-26 11:20:00,23.04,23.04,22.97,22.99,40200.0,17.3692,17.3692,17.3165,17.3315,40200.0
2010-04-26 11:25:00,22.98,23.01,22.96,23.0,16600.0,17.324,17.3466,17.3089,17.3391,16600.0
2010-04-26 11:30:00,23.0,23.01,22.97,22.98,15400.0,17.3391,17.3466,17.3165,17.324,15400.0
2010-04-26 11:35:00,22.98,23.0,22.95,23.0,10800.0,17.324,17.3391,17.3014,17.3391,10800.0
2010-04-26 11:40:00,22.99,23.0,22.95,22.95,12700.0,17.3315,17.3391,17.3014,17.3014,12700.0
2010-04-26 11:45:00,22.95,22.96,22.93,22.95,13500.0,17.3014,17.3089,17.2863,17.3014,13500.0
2010-04-26 11:50:00,22.95,22.95,22.92,22.92,7100.0,17.3014,17.3014,17.2788,17.2788,7100.0
2010-04-26 11:55:00,22.92,22.94,22.9,22.93,9100.0,17.2788,17.2938,17.2637,17.2863,9100.0
2010-04-26 12:00:00,22.92,22.93,22.91,22.93,14000.0,17.2788,17.2863,17.2712,17.2863,14000.0
2010-04-26 12:05:00,22.93,22.93,22.89,22.89,20100.0,17.2863,17.2863,17.2562,17.2562,20100.0
2010-04-26 12:10:00,22.89,22.99,22.89,22.99,19300.0,17.2562,17.3315,17.2562,17.3315,19300.0
2010-04-26 12:15:00,22.98,22.99,22.98,22.99,9600.0,17.324,17.3315,17.324,17.3315,9600.0
2010-04-26 12:20:00,22.98,22.98,22.95,22.98,11600.0,17.324,17.324,17.3014,17.324,11600.0
2010-04-26 12:25:00,22.98,22.99,22.97,22.99,6000.0,17.324,17.3315,17.3165,17.3315,6000.0
2010-04-26 12:30:00,22.98,23.02,22.98,23.02,6500.0,17.324,17.3542,17.324,17.3542,6500.0
2010-04-26 12:35:00,23.03,23.04,23.01,23.03,11000.0,17.3617,17.3692,17.3466,17.3617,11000.0
2010-04-26 12:40:00,23.02,23.03,23.0,23.0,11700.0,17.3542,17.3617,17.3391,17.3391,11700.0
2010-04-26 12:45:00,23.0,23.04,22.99,23.03,12200.0,17.3391,17.3692,17.3315,17.3617,12200.0
2010-04-26 12:50:00,23.03,23.03,23.0,23.02,10700.0,17.3617,17.3617,17.3391,17.3542,10700.0
2010-04-26 12:55:00,23.02,23.02,23.0,23.0,10000.0,17.3542,17.3542,17.3391,17.3391,10000.0
2010-04-26 13:00:00,23.0,23.02,22.99,22.99,16000.0,17.3391,17.3542,17.3315,17.3315,16000.0
2010-04-26 13:05:00,22.98,22.98,22.97,22.97,8000.0,17.324,17.324,17.3165,17.3165,8000.0
2010-04-26 13:10:00,22.97,22.99,22.95,22.98,10200.0,17.3165,17.3315,17.3014,17.324,10200.0
2010-04-26 13:15:00,22.99,23.02,22.98,23.02,20100.0,17.3315,17.3542,17.324,17.3542,20100.0
2010-04-26 13:20:00,23.01,23.02,23.0,23.0,13200.0,17.3466,17.3542,17.3391,17.3391,13200.0
2010-04-26 13:25:00,23.0,23.02,23.0,23.01,15600.0,17.3391,17.3542,17.3391,17.3466,15600.0
2010-04-26 13:30:00,23.02,23.04,23.0,23.0,15400.0,17.3542,17.3692,17.3391,17.3391,15400.0
2010-04-26 13:35:00,23.0,23.0,22.94,22.95,59800.0,17.3391,17.3391,17.2938,17.3014,59800.0
2010-04-26 13:40:00,22.94,22.96,22.94,22.95,35400.0,17.2938,17.3089,17.2938,17.3014,35400.0
2010-04-26 13:45:00,22.95,23.04,22.94,23.01,87800.0,17.3014,17.3692,17.2938,17.3466,87800.0
2010-04-26 13:50:00,23.0,23.08,23.0,23.07,70900.0,17.3391,17.3994,17.3391,17.3919,70900.0
2010-04-26 13:55:00,23.07,23.09,23.06,23.08,8700.0,17.3919,17.4069,17.3843,17.3994,8700.0
2010-04-26 14:00:00,23.09,23.13,23.09,23.12,25000.0,17.4069,17.4371,17.4069,17.4295,25000.0
2010-04-26 14:05:00,23.11,23.12,23.08,23.11,40500.0,17.422,17.4295,17.3994,17.422,40500.0
2010-04-26 14:10:00,23.11,23.11,23.07,23.08,33000.0,17.422,17.422,17.3919,17.3994,33000.0
2010-04-26 14:15:00,23.07,23.12,23.07,23.12,13400.0,17.3919,17.4295,17.3919,17.4295,13400.0
2010-04-26 14:20:00,23.11,23.13,23.11,23.13,5800.0,17.422,17.4371,17.422,17.4371,5800.0
2010-04-26 14:25:00,23.13,23.14,23.11,23.13,19500.0,17.4371,17.4446,17.422,17.4371,19500.0
2010-04-26 14:30:00,23.12,23.13,23.11,23.12,20100.0,17.4295,17.4371,17.422,17.4295,20100.0
2010-04-26 14:35:00,23.11,23.15,23.11,23.15,27100.0,17.422,17.4522,17.422,17.4522,27100.0
2010-04-26 14:40:00,23.15,23.29,23.14,23.29,160400.0,17.4522,17.5577,17.4446,17.5577,160400.0
2010-04-26 14:45:00,23.29,23.39,23.26,23.35,140900.0,17.5577,17.6331,17.5351,17.6029,140900.0
2010-04-26 14:50:00,23.34,23.4,23.28,23.28,53600.0,17.5954,17.6406,17.5502,17.5502,53600.0
2010-04-26 14:55:00,23.27,23.28,23.21,23.22,19900.0,17.5426,17.5502,17.4974,17.5049,19900.0
2010-04-26 15:00:00,23.22,23.23,23.18,23.2,15600.0,17.5049,17.5125,17.4748,17.4899,15600.0
2010-04-26 15:05:00,23.19,23.3,23.18,23.29,111600.0,17.4823,17.5652,17.4748,17.5577,111600.0
2010-04-26 15:10:00,23.28,23.3,23.24,23.26,101500.0,17.5502,17.5652,17.52,17.5351,101500.0
2010-04-26 15:15:00,23.26,23.28,23.24,23.27,110600.0,17.5351,17.5502,17.52,17.5426,110600.0
2010-04-26 15:20:00,23.26,23.32,23.25,23.3,109200.0,17.5351,17.5803,17.5275,17.5652,109200.0
2010-04-26 15:25:00,23.3,23.31,23.28,23.29,44500.0,17.5652,17.5728,17.5502,17.5577,44500.0
2010-04-26 15:30:00,23.3,23.31,23.26,23.27,99300.0,17.5652,17.5728,17.5351,17.5426,99300.0
2010-04-26 15:35:00,23.26,23.28,23.23,23.24,232000.0,17.5351,17.5502,17.5125,17.52,232000.0
2010-04-26 15:40:00,23.23,23.29,23.21,23.28,138900.0,17.5125,17.5577,17.4974,17.5502,138900.0
2010-04-26 15:45:00,23.28,23.34,23.24,23.34,187600.0,17.5502,17.5954,17.52,17.5954,187600.0
2010-04-26 15:50:00,23.34,23.44,23.33,23.43,318200.0,17.5954,17.6708,17.5879,17.6632,318200.0
2010-04-26 15:55:00,23.44,23.44,23.32,23.33,243600.0,17.6708,17.6708,17.5803,17.5879,243600.0
2010-04-27 09:30:00,23.13,23.23,23.05,23.23,36200.0,17.4371,17.5125,17.3768,17.5125,36200.0
2010-04-27 09:35:00,23.23,23.25,23.09,23.1,17500.0,17.5125,17.5275,17.4069,17.4145,17500.0
2010-04-27 09:40:00,23.1,23.16,23.09,23.14,22900.0,17.4145,17.4597,17.4069,17.4446,22900.0
2010-04-27 09:45:00,23.15,23.2,23.1,23.19,27300.0,17.4522,17.4899,17.4145,17.4823,27300.0
2010-04-27 09:50:00,23.19,23.31,23.19,23.31,41300.0,17.4823,17.5728,17.4823,17.5728,41300.0
2010-04-27 09:55:00,23.31,23.33,23.27,23.3,26100.0,17.5728,17.5879,17.5426,17.5652,26100.0
2010-04-27 10:00:00,23.31,23.4,23.31,23.4,27800.0,17.5728,17.6406,17.5728,17.6406,27800.0
2010-04-27 10:05:00,23.39,23.55,23.38,23.55,47200.0,17.6331,17.7537,17.6256,17.7537,47200.0
2010-04-27 10:10:00,23.54,23.66,23.52,23.66,109800.0,17.7462,17.8366,17.7311,17.8366,109800.0
2010-04-27 10:15:00,23.67,23.67,23.59,23.66,58300.0,17.8442,17.8442,17.7839,17.8366,58300.0
2010-04-27 10:20:00,23.65,23.7,23.62,23.64,70200.0,17.8291,17.8668,17.8065,17.8216,70200.0
2010-04-27 10:25:00,23.64,23.67,23.58,23.58,70400.0,17.8216,17.8442,17.7763,17.7763,70400.0
2010-04-27 10:30:00,23.59,23.66,23.56,23.65,73100.0,17.7839,17.8366,17.7612,17.8291,73100.0
2010-04-27 10:35:00,23.65,23.71,23.64,23.71,124000.0,17.8291,17.8743,17.8216,17.8743,124000.0
2010-04-27 10:40:00,23.71,23.72,23.66,23.66,42900.0,17.8743,17.8819,17.8366,17.8366,42900.0
2010-04-27 10:45:00,23.66,23.78,23.66,23.77,83800.0,17.8366,17.9271,17.8366,17.9196,83800.0
2010-04-27 10:50:00,23.78,23.83,23.75,23.83,96200.0,17.9271,17.9648,17.9045,17.9648,96200.0
2010-04-27 10:55:00,23.83,23.93,23.83,23.9,97900.0,17.9648,18.0402,17.9648,18.0176,97900.0
2010-04-27 11:00:00,23.9,23.92,23.83,23.9,77400.0,18.0176,18.0326,17.9648,18.0176,77400.0
2010-04-27 11:05:00,23.9,23.91,23.82,23.86,40500.0,18.0176,18.0251,17.9573,17.9874,40500.0
2010-04-27 11:10:00,23.85,23.85,23.72,23.73,54100.0,17.9799,17.9799,17.8819,17.8894,54100.0
2010-04-27 11:15:00,23.73,23.73,23.63,23.67,51500.0,17.8894,17.8894,17.814,17.8442,51500.0
2010-04-27 11:20:00,23.67,23.72,23.58,23.58,83000.0,17.8442,17.8819,17.7763,17.7763,83000.0
2010-04-27 11:25:00,23.58,23.62,23.49,23.5,97200.0,17.7763,17.8065,17.7085,17.716,97200.0
2010-04-27 11:30:00,23.5,23.54,23.43,23.53,103500.0,17.716,17.7462,17.6632,17.7386,103500.0
2010-04-27 11:35:00,23.53,23.57,23.47,23.48,79300.0,17.7386,17.7688,17.6934,17.7009,79300.0
2010-04-27 11:40:00,23.48,23.54,23.44,23.44,119600.0,17.7009,17.7462,17.6708,17.6708,119600.0
2010-04-27 11:45:00,23.42,23.44,23.32,23.36,55300.0,17.6557,17.6708,17.5803,17.6105,55300.0
2010-04-27 11:50:00,23.36,23.49,23.35,23.41,62100.0,17.6105,17.7085,17.6029,17.6482,62100.0
2010-04-27 11:55:00,23.41,23.47,23.39,23.44,56800.0,17.6482,17.6934,17.6331,17.6708,56800.0
2010-04-27 12:00:00,23.44,23.55,23.44,23.55,42400.0,17.6708,17.7537,17.6708,17.7537,42400.0
2010-04-27 12:05:00,23.55,23.59,23.44,23.45,40700.0,17.7537,17.7839,17.6708,17.6783,40700.0
2010-04-27 12:10:00,23.45,23.46,23.35,23.37,65200.0,17.6783,17.6859,17.6029,17.618,65200.0
2010-04-27 12:15:00,23.36,23.47,23.35,23.44,50400.0,17.6105,17.6934,17.6029,17.6708,50400.0
2010-04-27 12:20:00,23.43,23.46,23.4,23.42,55000.0,17.6632,17.6859,17.6406,17.6557,55000.0
2010-04-27 12:25:00,23.4,23.42,23.34,23.39,59500.0,17.6406,17.6557,17.5954,17.6331,59500.0
2010-04-27 12:30:00,23.38,23.38,23.33,23.33,35100.0,17.6256,17.6256,17.5879,17.5879,35100.0
2010-04-27 12:35:00,23.33,23.33,23.28,23.29,17700.0,17.5879,17.5879,17.5502,17.5577,17700.0
2010-04-27 12:40:00,23.29,23.32,23.25,23.31,18500.0,17.5577,17.5803,17.5275,17.5728,18500.0
2010-04-27 12:45:00,23.31,23.31,23.26,23.28,19700.0,17.5728,17.5728,17.5351,17.5502,19700.0
2010-04-27 12:50:00,23.28,23.34,23.28,23.34,25300.0,17.5502,17.5954,17.5502,17.5954,25300.0
2010-04-27 12:55:00,23.34,23.45,23.33,23.45,53200.0,17.5954,17.6783,17.5879,17.6783,53200.0
2010-04-27 13:00:00,23.45,23.52,23.45,23.51,35900.0,17.6783,17.7311,17.6783,17.7236,35900.0
2010-04-27 13:05:00,23.51,23.55,23.49,23.54,48100.0,17.7236,17.7537,17.7085,17.7462,48100.0
2010-04-27 13:10:00,23.53,23.64,23.53,23.6,40000.0,17.7386,17.8216,17.7386,17.7914,40000.0
2010-04-27 13:15:00,23.6,23.71,23.6,23.69,67000.0,17.7914,17.8743,17.7914,17.8593,67000.0
2010-04-27 13:20:00,23.69,23.76,23.68,23.76,34800.0,17.8593,17.912,17.8517,17.912,34800.0
2010-04-27 13:25:00,23.76,23.77,23.71,23.74,43800.0,17.912,17.9196,17.8743,17.8969,43800.0
2010-04-27 13:30:00,23.75,23.76,23.71,23.72,37600.0,17.9045,17.912,17.8743,17.8819,37600.0
2010-04-27 13:35:00,23.72,23.75,23.71,23.73,42600.0,17.8819,17.9045,17.8743,17.8894,42600.0
2010-04-27 13:40:00,23.73,23.78,23.73,23.77,31400.0,17.8894,17.9271,17.8894,17.9196,31400.0
2010-04-27 13:45:00,23.77,23.83,23.77,23.8,27200.0,17.9196,17.9648,17.9196,17.9422,27200.0
2010-04-27 13:50:00,23.8,23.83,23.79,23.83,37200.0,17.9422,17.9648,17.9346,17.9648,37200.0
2010-04-27 13:55:00,23.83,23.87,23.82,23.83,47800.0,17.9648,17.995,17.9573,17.9648,47800.0
2010-04-27 14:00:00,23.82,23.83,23.71,23.73,66200.0,17.9573,17.9648,17.8743,17.8894,66200.0
2010-04-27 14:05:00,23.72,23.78,23.71,23.76,33600.0,17.8819,17.9271,17.8743,17.912,33600.0
2010-04-27 14:10:00,23.76,23.83,23.74,23.8,50100.0,17.912,17.9648,17.8969,17.9422,50100.0
2010-04-27 14:15:00,23.8,23.84,23.79,23.81,38100.0,17.9422,17.9723,17.9346,17.9497,38100.0
2010-04-27 14:20:00,23.81,23.82,23.75,23.77,84900.0,17.9497,17.9573,17.9045,17.9196,84900.0
2010-04-27 14:25:00,23.78,23.78,23.73,23.75,31600.0,17.9271,17.9271,17.8894,17.9045,31600.0
2010-04-27 14:30:00,23.74,23.75,23.71,23.75,115500.0,17.8969,17.9045,17.8743,17.9045,115500.0
2010-04-27 14:35:00,23.74,23.75,23.7,23.71,43600.0,17.8969,17.9045,17.8668,17.8743,43600.0
2010-04-27 14:40:00,23.71,23.75,23.67,23.69,86400.0,17.8743,17.9045,17.8442,17.8593,86400.0
2010-04-27 14:45:00,23.69,23.75,23.63,23.65,106100.0,17.8593,17.9045,17.814,17.8291,106100.0
2010-04-27 14:50:00,23.65,23.65,23.58,23.6,112400.0,17.8291,17.8291,17.7763,17.7914,112400.0
2010-04-27 14:55:00,23.6,23.61,23.54,23.6,68900.0,17.7914,17.7989,17.7462,17.7914,68900.0
2010-04-27 15:00:00,23.6,23.69,23.58,23.68,84300.0,17.7914,17.8593,17.7763,17.8517,84300.0
2010-04-27 15:05:00,23.68,23.76,23.66,23.75,67000.0,17.8517,17.912,17.8366,17.9045,67000.0
2010-04-27 15:10:00,23.75,23.78,23.74,23.78,48300.0,17.9045,17.9271,17.8969,17.9271,48300.0
2010-04-27 15:15:00,23.78,23.83,23.76,23.83,84700.0,17.9271,17.9648,17.912,17.9648,84700.0
2010-04-27 15:20:00,23.82,23.83,23.8,23.81,83000.0,17.9573,17.9648,17.9422,17.9497,83000.0
2010-04-27 15:25:00,23.82,23.82,23.73,23.75,105500.0,17.9573,17.9573,17.8894,17.9045,105500.0
2010-04-27 15:30:00,23.75,23.83,23.75,23.81,123300.0,17.9045,17.9648,17.9045,17.9497,123300.0
2010-04-27 15:35:00,23.81,23.83,23.77,23.8,167900.0,17.9497,17.9648,17.9196,17.9422,167900.0
2010-04-27 15:40:00,23.8,23.84,23.76,23.82,186200.0,17.9422,17.9723,17.912,17.9573,186200.0
2010-04-27 15:45:00,23.82,23.83,23.71,23.72,167900.0,17.9573,17.9648,17.8743,17.8819,167900.0
2010-04-27 15:50:00,23.72,23.75,23.53,23.55,363100.0,17.8819,17.9045,17.7386,17.7537,363100.0
2010-04-27 15:55:00,23.54,23.58,23.53,23.56,193200.0,17.7462,17.7763,17.7386,17.7612,193200.0
2010-04-28 09:30:00,23.64,23.66,23.46,23.49,49700.0,17.8216,17.8366,17.6859,17.7085,49700.0
2010-04-28 09:35:00,23.5,23.52,23.36,23.4,60300.0,17.716,17.7311,17.6105,17.6406,60300.0
2010-04-28 09:40:00,23.39,23.48,23.39,23.46,43300.0,17.6331,17.7009,17.6331,17.6859,43300.0
2010-04-28 09:45:00,23.46,23.55,23.46,23.55,48200.0,17.6859,17.7537,17.6859,17.7537,48200.0
2010-04-28 09:50:00,23.54,23.55,23.51,23.54,45000.0,17.7462,17.7537,17.7236,17.7462,45000.0
2010-04-28 09:55:00,23.54,23.56,23.49,23.49,46900.0,17.7462,17.7612,17.7085,17.7085,46900.0
2010-04-28 10:00:00,23.48,23.52,23.48,23.49,30900.0,17.7009,17.7311,17.7009,17.7085,30900.0
2010-04-28 10:05:00,23.48,23.49,23.45,23.45,23800.0,17.7009,17.7085,17.6783,17.6783,23800.0
2010-04-28 10:10:00,23.45,23.45,23.4,23.44,43200.0,17.6783,17.6783,17.6406,17.6708,43200.0
2010-04-28 10:15:00,23.44,23.5,23.44,23.44,27500.0,17.6708,17.716,17.6708,17.6708,27500.0
2010-04-28 10:20:00,23.45,23.46,23.43,23.43,37600.0,17.6783,17.6859,17.6632,17.6632,37600.0
2010-04-28 10:25:00,23.43,23.43,23.3,23.38,65600.0,17.6632,17.6632,17.5652,17.6256,65600.0
2010-04-28 10:30:00,23.38,23.42,23.35,23.37,25400.0,17.6256,17.6557,17.6029,17.618,25400.0
2010-04-28 10:35:00,23.36,23.37,23.32,23.33,44700.0,17.6105,17.618,17.5803,17.5879,44700.0
2010-04-28 10:40:00,23.32,23.35,23.28,23.29,29800.0,17.5803,17.6029,17.5502,17.5577,29800.0
2010-04-28 10:45:00,23.29,23.36,23.28,23.3,19100.0,17.5577,17.6105,17.5502,17.5652,19100.0
2010-04-28 10:50:00,23.3,23.35,23.3,23.34,35100.0,17.5652,17.6029,17.5652,17.5954,35100.0
2010-04-28 10:55:00,23.34,23.41,23.31,23.4,68800.0,17.5954,17.6482,17.5728,17.6406,68800.0
2010-04-28 11:00:00,23.4,23.4,23.35,23.39,37300.0,17.6406,17.6406,17.6029,17.6331,37300.0
2010-04-28 11:05:00,23.4,23.44,23.38,23.42,72700.0,17.6406,17.6708,17.6256,17.6557,72700.0
2010-04-28 11:10:00,23.41,23.43,23.38,23.43,36600.0,17.6482,17.6632,17.6256,17.6632,36600.0
2010-04-28 11:15:00,23.43,23.44,23.38,23.44,23900.0,17.6632,17.6708,17.6256,17.6708,23900.0
2010-04-28 11:20:00,23.44,23.45,23.39,23.41,39200.0,17.6708,17.6783,17.6331,17.6482,39200.0
2010-04-28 11:25:00,23.4,23.46,23.35,23.43,130000.0,17.6406,17.6859,17.6029,17.6632,130000.0
2010-04-28 11:30:00,23.44,23.44,23.38,23.43,51100.0,17.6708,17.6708,17.6256,17.6632,51100.0
2010-04-28 11:35:00,23.41,23.42,23.35,23.41,155600.0,17.6482,17.6557,17.6029,17.6482,155600.0
2010-04-28 11:40:00,23.41,23.48,23.4,23.42,45900.0,17.6482,17.7009,17.6406,17.6557,45900.0
2010-04-28 11:45:00,23.41,23.46,23.4,23.44,26000.0,17.6482,17.6859,17.6406,17.6708,26000.0
2010-04-28 11:50:00,23.44,23.44,23.32,23.35,14700.0,17.6708,17.6708,17.5803,17.6029,14700.0
2010-04-28 11:55:00,23.36,23.41,23.36,23.4,16100.0,17.6105,17.6482,17.6105,17.6406,16100.0
2010-04-28 12:00:00,23.4,23.4,23.32,23.32,15900.0,17.6406,17.6406,17.5803,17.5803,15900.0
2010-04-28 12:05:00,23.32,23.33,23.25,23.28,15300.0,17.5803,17.5879,17.5275,17.5502,15300.0
2010-04-28 12:10:00,23.29,23.35,23.27,23.35,18100.0,17.5577,17.6029,17.5426,17.6029,18100.0
2010-04-28 12:15:00,23.35,23.41,23.35,23.37,10700.0,17.6029,17.6482,17.6029,17.618,10700.0
2010-04-28 12:20:00,23.37,23.45,23.33,23.45,14900.0,17.618,17.6783,17.5879,17.6783,14900.0
2010-04-28 12:25:00,23.45,23.48,23.45,23.47,9400.0,17.6783,17.7009,17.6783,17.6934,9400.0
2010-04-28 12:30:00,23.46,23.51,23.46,23.46,10900.0,17.6859,17.7236,17.6859,17.6859,10900.0
2010-04-28 12:35:00,23.46,23.47,23.42,23.43,11400.0,17.6859,17.6934,17.6557,17.6632,11400.0
2010-04-28 12:40:00,23.43,23.5,23.43,23.48,9000.0,17.6632,17.716,17.6632,17.7009,9000.0
2010-04-28 12:45:00,23.48,23.55,23.48,23.5,24300.0,17.7009,17.7537,17.7009,17.716,24300.0
2010-04-28 12:50:00,23.5,23.53,23.47,23.53,23600.0,17.716,17.7386,17.6934,17.7386,23600.0
2010-04-28 12:55:00,23.54,23.54,23.5,23.5,15100.0,17.7462,17.7462,17.716,17.716,15100.0
2010-04-28 13:00:00,23.5,23.54,23.5,23.54,6200.0,17.716,17.7462,17.716,17.7462,6200.0
2010-04-28 13:05:00,23.54,23.58,23.53,23.58,10700.0,17.7462,17.7763,17.7386,17.7763,10700.0
2010-04-28 13:10:00,23.58,23.58,23.55,23.56,35100.0,17.7763,17.7763,17.7537,17.7612,35100.0
2010-04-28 13:15:00,23.56,23.58,23.56,23.57,11900.0,17.7612,17.7763,17.7612,17.7688,11900.0
2010-04-28 13:20:00,23.57,23.58,23.56,23.58,34500.0,17.7688,17.7763,17.7612,17.7763,34500.0
2010-04-28 13:25:00,23.58,23.58,23.54,23.56,14800.0,17.7763,17.7763,17.7462,17.7612,14800.0
2010-04-28 13:30:00,23.56,23.57,23.5,23.51,55300.0,17.7612,17.7688,17.716,17.7236,55300.0
2010-04-28 13:35:00,23.5,23.52,23.5,23.5,25600.0,17.716,17.7311,17.716,17.716,25600.0
2010-04-28 13:40:00,23.5,23.52,23.5,23.5,16700.0,17.716,17.7311,17.716,17.716,16700.0
2010-04-28 13:45:00,23.5,23.51,23.47,23.5,14200.0,17.716,17.7236,17.6934,17.716,14200.0
2010-04-28 13:50:00,23.5,23.54,23.5,23.54,14700.0,17.716,17.7462,17.716,17.7462,14700.0
2010-04-28 13:55:00,23.54,23.56,23.51,23.51,19300.0,17.7462,17.7612,17.7236,17.7236,19300.0
2010-04-28 14:00:00,23.52,23.56,23.51,23.53,21700.0,17.7311,17.7612,17.7236,17.7386,21700.0
2010-04-28 14:05:00,23.54,23.57,23.53,23.56,11400.0,17.7462,17.7688,17.7386,17.7612,11400.0
2010-04-28 14:10:00,23.56,23.59,23.54,23.54,22500.0,17.7612,17.7839,17.7462,17.7462,22500.0
2010-04-28 14:15:00,23.55,23.58,23.51,23.52,32600.0,17.7537,17.7763,17.7236,17.7311,32600.0
2010-04-28 14:20:00,23.53,23.6,23.5,23.56,18200.0,17.7386,17.7914,17.716,17.7612,18200.0
2010-04-28 14:25:00,23.57,23.67,23.57,23.59,35300.0,17.7688,17.8442,17.7688,17.7839,35300.0
2010-04-28 14:30:00,23.6,23.62,23.54,23.61,18100.0,17.7914,17.8065,17.7462,17.7989,18100.0
2010-04-28 14:35:00,23.62,23.65,23.59,23.61,19200.0,17.8065,17.8291,17.7839,17.7989,19200.0
2010-04-28 14:40:00,23.6,23.64,23.56,23.57,48700.0,17.7914,17.8216,17.7612,17.7688,48700.0
2010-04-28 14:45:00,23.57,23.58,23.48,23.49,46300.0,17.7688,17.7763,17.7009,17.7085,46300.0
2010-04-28 14:50:00,23.48,23.55,23.46,23.53,29400.0,17.7009,17.7537,17.6859,17.7386,29400.0
2010-04-28 14:55:00,23.53,23.57,23.53,23.57,12000.0,17.7386,17.7688,17.7386,17.7688,12000.0
2010-04-28 15:00:00,23.57,23.61,23.55,23.55,68900.0,17.7688,17.7989,17.7537,17.7537,68900.0
2010-04-28 15:05:00,23.55,23.56,23.48,23.49,61000.0,17.7537,17.7612,17.7009,17.7085,61000.0
2010-04-28 15:10:00,23.5,23.54,23.48,23.51,30400.0,17.716,17.7462,17.7009,17.7236,30400.0
2010-04-28 15:15:00,23.51,23.53,23.49,23.52,46200.0,17.7236,17.7386,17.7085,17.7311,46200.0
2010-04-28 15:20:00,23.52,23.55,23.49,23.53,47400.0,17.7311,17.7537,17.7085,17.7386,47400.0
2010-04-28 15:25:00,23.52,23.52,23.5,23.5,23000.0,17.7311,17.7311,17.716,17.716,23000.0
2010-04-28 15:30:00,23.51,23.55,23.5,23.51,31300.0,17.7236,17.7537,17.716,17.7236,31300.0
2010-04-28 15:35:00,23.52,23.54,23.49,23.49,76500.0,17.7311,17.7462,17.7085,17.7085,76500.0
2010-04-28 15:40:00,23.49,23.53,23.49,23.51,53600.0,17.7085,17.7386,17.7085,17.7236,53600.0
2010-04-28 15:45:00,23.5,23.51,23.47,23.47,90200.0,17.716,17.7236,17.6934,17.6934,90200.0
2010-04-28 15:50:00,23.47,23.52,23.47,23.51,98400.0,17.6934,17.7311,17.6934,17.7236,98400.0
2010-04-28 15:55:00,23.51,23.59,23.5,23.59,190600.0,17.7236,17.7839,17.716,17.7839,190600.0
2010-04-29 09:30:00,23.67,23.73,23.64,23.68,26400.0,17.8442,17.8894,17.8216,17.8517,26400.0
2010-04-29 09:35:00,23.68,23.83,23.68,23.81,44300.0,17.8517,17.9648,17.8517,17.9497,44300.0
2010-04-29 09:40:00,23.81,23.86,23.81,23.85,41900.0,17.9497,17.9874,17.9497,17.9799,41900.0
2010-04-29 09:45:00,23.85,23.89,23.84,23.84,26200.0,17.9799,18.01,17.9723,17.9723,26200.0
2010-04-29 09:50:00,23.85,23.88,23.83,23.85,30200.0,17.9799,18.0025,17.9648,17.9799,30200.0
2010-04-29 09:55:00,23.84,23.84,23.7,23.71,30500.0,17.9723,17.9723,17.8668,17.8743,30500.0
2010-04-29 10:00:00,23.71,23.73,23.68,23.73,38500.0,17.8743,17.8894,17.8517,17.8894,38500.0
2010-04-29 10:05:00,23.73,23.82,23.73,23.74,44500.0,17.8894,17.9573,17.8894,17.8969,44500.0
2010-04-29 10:10:00,23.75,23.76,23.67,23.68,26300.0,17.9045,17.912,17.8442,17.8517,26300.0
2010-04-29 10:15:00,23.68,23.69,23.65,23.67,16400.0,17.8517,17.8593,17.8291,17.8442,16400.0
2010-04-29 10:20:00,23.68,23.84,23.67,23.83,23600.0,17.8517,17.9723,17.8442,17.9648,23600.0
2010-04-29 10:25:00,23.83,23.9,23.82,23.9,18900.0,17.9648,18.0176,17.9573,18.0176,18900.0
2010-04-29 10:30:00,23.9,23.94,23.82,23.82,35300.0,18.0176,18.0477,17.9573,17.9573,35300.0
2010-04-29 10:35:00,23.83,23.89,23.82,23.89,46000.0,17.9648,18.01,17.9573,18.01,46000.0
2010-04-29 10:40:00,23.89,23.92,23.83,23.88,20300.0,18.01,18.0326,17.9648,18.0025,20300.0
2010-04-29 10:45:00,23.88,23.92,23.88,23.9,18000.0,18.0025,18.0326,18.0025,18.0176,18000.0
2010-04-29 10:50:00,23.89,23.93,23.87,23.87,26200.0,18.01,18.0402,17.995,17.995,26200.0
2010-04-29 10:55:00,23.86,23.87,23.8,23.8,15200.0,17.9874,17.995,17.9422,17.9422,15200.0
2010-04-29 11:00:00,23.81,23.83,23.8,23.81,15600.0,17.9497,17.9648,17.9422,17.9497,15600.0
2010-04-29 11:05:00,23.8,23.81,23.71,23.75,21100.0,17.9422,17.9497,17.8743,17.9045,21100.0
2010-04-29 11:10:00,23.75,23.78,23.74,23.75,24900.0,17.9045,17.9271,17.8969,17.9045,24900.0
2010-04-29 11:15:00,23.74,23.75,23.71,23.71,16400.0,17.8969,17.9045,17.8743,17.8743,16400.0
2010-04-29 11:20:00,23.71,23.73,23.69,23.71,51300.0,17.8743,17.8894,17.8593,17.8743,51300.0
2010-04-29 11:25:00,23.71,23.77,23.7,23.76,15000.0,17.8743,17.9196,17.8668,17.912,15000.0
2010-04-29 11:30:00,23.77,23.77,23.72,23.75,19100.0,17.9196,17.9196,17.8819,17.9045,19100.0
2010-04-29 11:35:00,23.75,23.79,23.73,23.73,19900.0,17.9045,17.9346,17.8894,17.8894,19900.0
2010-04-29 11:40:00,23.73,23.75,23.68,23.68,16400.0,17.8894,17.9045,17.8517,17.8517,16400.0
2010-04-29 11:45:00,23.69,23.69,23.66,23.67,6600.0,17.8593,17.8593,17.8366,17.8442,6600.0
2010-04-29 11:50:00,23.67,23.69,23.66,23.67,16500.0,17.8442,17.8593,17.8366,17.8442,16500.0
2010-04-29 11:55:00,23.67,23.69,23.66,23.69,9900.0,17.8442,17.8593,17.8366,17.8593,9900.0
2010-04-29 12:00:00,23.69,23.74,23.68,23.73,17700.0,17.8593,17.8969,17.8517,17.8894,17700.0
2010-04-29 12:05:00,23.74,23.76,23.69,23.7,17300.0,17.8969,17.912,17.8593,17.8668,17300.0
2010-04-29 12:10:00,23.7,23.75,23.7,23.73,10900.0,17.8668,17.9045,17.8668,17.8894,10900.0
2010-04-29 12:15:00,23.74,23.76,23.69,23.72,23100.0,17.8969,17.912,17.8593,17.8819,23100.0
2010-04-29 12:20:00,23.72,23.75,23.67,23.67,19100.0,17.8819,17.9045,17.8442,17.8442,19100.0
2010-04-29 12:25:00,23.67,23.7,23.67,23.7,16300.0,17.8442,17.8668,17.8442,17.8668,16300.0
2010-04-29 12:30:00,23.72,23.76,23.7,23.75,26900.0,17.8819,17.912,17.8668,17.9045,26900.0
2010-04-29 12:35:00,23.75,23.75,23.67,23.68,43700.0,17.9045,17.9045,17.8442,17.8517,43700.0
2010-04-29 12:40:00,23.67,23.75,23.67,23.74,22700.0,17.8442,17.9045,17.8442,17.8969,22700.0
2010-04-29 12:45:00,23.74,23.77,23.73,23.76,13200.0,17.8969,17.9196,17.8894,17.912,13200.0
2010-04-29 12:50:00,23.76,23.76,23.75,23.75,20900.0,17.912,17.912,17.9045,17.9045,20900.0
2010-04-29 12:55:00,23.75,23.77,23.75,23.76,12100.0,17.9045,17.9196,17.9045,17.912,12100.0
2010-04-29 13:00:00,23.75,23.75,23.7,23.7,53400.0,17.9045,17.9045,17.8668,17.8668,53400.0
2010-04-29 13:05:00,23.7,23.7,23.65,23.66,17700.0,17.8668,17.8668,17.8291,17.8366,17700.0
2010-04-29 13:10:00,23.65,23.71,23.65,23.69,30500.0,17.8291,17.8743,17.8291,17.8593,30500.0
2010-04-29 13:15:00,23.7,23.71,23.69,23.7,24400.0,17.8668,17.8743,17.8593,17.8668,24400.0
2010-04-29 13:20:00,23.69,23.7,23.65,23.7,16300.0,17.8593,17.8668,17.8291,17.8668,16300.0
2010-04-29 13:25:00,23.7,23.76,23.67,23.74,94900.0,17.8668,17.912,17.8442,17.8969,94900.0
2010-04-29 13:30:00,23.74,23.76,23.72,23.72,22300.0,17.8969,17.912,17.8819,17.8819,22300.0
2010-04-29 13:35:00,23.73,23.74,23.72,23.74,9500.0,17.8894,17.8969,17.8819,17.8969,9500.0
2010-04-29 13:40:00,23.73,23.74,23.7,23.74,24500.0,17.8894,17.8969,17.8668,17.8969,24500.0
2010-04-29 13:45:00,23.75,23.75,23.71,23.72,15800.0,17.9045,17.9045,17.8743,17.8819,15800.0
2010-04-29 13:50:00,23.72,23.74,23.72,23.73,8700.0,17.8819,17.8969,17.8819,17.8894,8700.0
2010-04-29 13:55:00,23.74,23.74,23.69,23.74,37200.0,17.8969,17.8969,17.8593,17.8969,37200.0
2010-04-29 14:00:00,23.74,23.75,23.73,23.74,30100.0,17.8969,17.9045,17.8894,17.8969,30100.0
2010-04-29 14:05:00,23.72,23.75,23.69,23.7,44900.0,17.8819,17.9045,17.8593,17.8668,44900.0
2010-04-29 14:10:00,23.7,23.73,23.69,23.71,9300.0,17.8668,17.8894,17.8593,17.8743,9300.0
2010-04-29 14:15:00,23.72,23.72,23.71,23.72,5200.0,17.8819,17.8819,17.8743,17.8819,5200.0
2010-04-29 14:20:00,23.71,23.73,23.68,23.69,125100.0,17.8743,17.8894,17.8517,17.8593,125100.0
2010-04-29 14:25:00,23.69,23.69,23.64,23.67,27800.0,17.8593,17.8593,17.8216,17.8442,27800.0
2010-04-29 14:30:00,23.67,23.67,23.63,23.66,35000.0,17.8442,17.8442,17.814,17.8366,35000.0
2010-04-29 14:35:00,23.66,23.67,23.66,23.67,12500.0,17.8366,17.8442,17.8366,17.8442,12500.0
2010-04-29 14:40:00,23.66,23.68,23.66,23.67,23500.0,17.8366,17.8517,17.8366,17.8442,23500.0
2010-04-29 14:45:00,23.67,23.67,23.55,23.57,90100.0,17.8442,17.8442,17.7537,17.7688,90100.0
2010-04-29 14:50:00,23.58,23.6,23.55,23.59,44000.0,17.7763,17.7914,17.7537,17.7839,44000.0
2010-04-29 14:55:00,23.6,23.6,23.59,23.6,9500.0,17.7914,17.7914,17.7839,17.7914,9500.0
2010-04-29 15:00:00,23.6,23.6,23.59,23.59,17000.0,17.7914,17.7914,17.7839,17.7839,17000.0
2010-04-29 15:05:00,23.59,23.61,23.59,23.6,21600.0,17.7839,17.7989,17.7839,17.7914,21600.0
2010-04-29 15:10:00,23.61,23.62,23.6,23.62,6800.0,17.7989,17.8065,17.7914,17.8065,6800.0
2010-04-29 15:15:00,23.61,23.63,23.61,23.63,8100.0,17.7989,17.814,17.7989,17.814,8100.0
2010-04-29 15:20:00,23.63,23.63,23.62,23.63,42000.0,17.814,17.814,17.8065,17.814,42000.0
2010-04-29 15:25:00,23.63,23.64,23.62,23.62,66700.0,17.814,17.8216,17.8065,17.8065,66700.0
2010-04-29 15:30:00,23.63,23.67,23.62,23.66,77900.0,17.814,17.8442,17.8065,17.8366,77900.0
2010-04-29 15:35:00,23.66,23.67,23.64,23.67,124200.0,17.8366,17.8442,17.8216,17.8442,124200.0
2010-04-29 15:40:00,23.67,23.73,23.66,23.69,65400.0,17.8442,17.8894,17.8366,17.8593,65400.0
2010-04-29 15:45:00,23.69,23.77,23.69,23.77,101000.0,17.8593,17.9196,17.8593,17.9196,101000.0
2010-04-29 15:50:00,23.77,23.8,23.7,23.79,107900.0,17.9196,17.9422,17.8668,17.9346,107900.0
2010-04-29 15:55:00,23.79,23.83,23.78,23.78,191200.0,17.9346,17.9648,17.9271,17.9271,191200.0
2010-04-30 09:30:00,23.86,23.94,23.85,23.89,31000.0,17.9874,18.0477,17.9799,18.01,31000.0
2010-04-30 09:35:00,23.87,23.89,23.8,23.85,19900.0,17.995,18.01,17.9422,17.9799,19900.0
2010-04-30 09:40:00,23.86,23.95,23.84,23.86,33500.0,17.9874,18.0553,17.9723,17.9874,33500.0
2010-04-30 09:45:00,23.87,23.88,23.86,23.88,8500.0,17.995,18.0025,17.9874,18.0025,8500.0
2010-04-30 09:50:00,23.87,23.95,23.85,23.95,256000.0,17.995,18.0553,17.9799,18.0553,256000.0
2010-04-30 09:55:00,23.97,23.99,23.95,23.99,61300.0,18.0703,18.0854,18.0553,18.0854,61300.0
2010-04-30 10:00:00,23.99,24.0,23.92,23.92,33100.0,18.0854,18.093,18.0326,18.0326,33100.0
2010-04-30 10:05:00,23.92,23.98,23.91,23.98,47500.0,18.0326,18.0779,18.0251,18.0779,47500.0
2010-04-30 10:10:00,23.98,24.04,23.97,24.01,36800.0,18.0779,18.1231,18.0703,18.1005,36800.0
2010-04-30 10:15:00,24.01,24.01,23.93,23.99,48800.0,18.1005,18.1005,18.0402,18.0854,48800.0
2010-04-30 10:20:00,23.98,24.06,23.97,24.04,68400.0,18.0779,18.1382,18.0703,18.1231,68400.0
2010-04-30 10:25:00,24.04,24.15,24.04,24.15,40200.0,18.1231,18.206,18.1231,18.206,40200.0
2010-04-30 10:30:00,24.15,24.18,24.12,24.16,68300.0,18.206,18.2287,18.1834,18.2136,68300.0
2010-04-30 10:35:00,24.16,24.16,24.1,24.16,78300.0,18.2136,18.2136,18.1683,18.2136,78300.0
2010-04-30 10:40:00,24.16,24.25,24.15,24.25,74400.0,18.2136,18.2814,18.206,18.2814,74400.0
2010-04-30 10:45:00,24.24,24.39,24.23,24.3,58200.0,18.2739,18.387,18.2663,18.3191,58200.0
2010-04-30 10:50:00,24.3,24.37,24.3,24.33,27400.0,18.3191,18.3719,18.3191,18.3417,27400.0
2010-04-30 10:55:00,24.33,24.33,24.25,24.26,20200.0,18.3417,18.3417,18.2814,18.289,20200.0
2010-04-30 11:00:00,24.26,24.28,24.23,24.23,23000.0,18.289,18.304,18.2663,18.2663,23000.0
2010-04-30 11:05:00,24.22,24.27,24.22,24.27,45300.0,18.2588,18.2965,18.2588,18.2965,45300.0
2010-04-30 11:10:00,24.26,24.3,24.25,24.28,74000.0,18.289,18.3191,18.2814,18.304,74000.0
2010-04-30 11:15:00,24.28,24.39,24.25,24.38,72400.0,18.304,18.387,18.2814,18.3794,72400.0
2010-04-30 11:20:00,24.38,24.41,24.34,24.38,79400.0,18.3794,18.402,18.3493,18.3794,79400.0
2010-04-30 11:25:00,24.38,24.46,24.38,24.42,51500.0,18.3794,18.4397,18.3794,18.4096,51500.0
2010-04-30 11:30:00,24.42,24.45,24.39,24.45,22300.0,18.4096,18.4322,18.387,18.4322,22300.0
2010-04-30 11:35:00,24.45,24.48,24.4,24.46,93400.0,18.4322,18.4548,18.3945,18.4397,93400.0
2010-04-30 11:40:00,24.47,24.51,24.46,24.5,56900.0,18.4473,18.4774,18.4397,18.4699,56900.0
2010-04-30 11:45:00,24.49,24.54,24.49,24.54,35600.0,18.4624,18.5,18.4624,18.5,35600.0
2010-04-30 11:50:00,24.54,24.55,24.52,24.55,37600.0,18.5,18.5076,18.485,18.5076,37600.0
2010-04-30 11:55:00,24.55,24.63,24.53,24.63,132000.0,18.5076,18.5679,18.4925,18.5679,132000.0
2010-04-30 12:00:00,24.63,24.74,24.63,24.64,81100.0,18.5679,18.6508,18.5679,18.5754,81100.0
2010-04-30 12:05:00,24.64,24.67,24.54,24.56,49900.0,18.5754,18.598,18.5,18.5151,49900.0
2010-04-30 12:10:00,24.56,24.59,24.52,24.54,38500.0,18.5151,18.5377,18.485,18.5,38500.0
2010-04-30 12:15:00,24.53,24.53,24.48,24.48,88700.0,18.4925,18.4925,18.4548,18.4548,88700.0
2010-04-30 12:20:00,24.49,24.49,24.41,24.45,33500.0,18.4624,18.4624,18.402,18.4322,33500.0
2010-04-30 12:25:00,24.46,24.48,24.45,24.46,16900.0,18.4397,18.4548,18.4322,18.4397,16900.0
2010-04-30 12:30:00,24.45,24.48,24.43,24.47,27800.0,18.4322,18.4548,18.4171,18.4473,27800.0
2010-04-30 12:35:00,24.47,24.49,24.46,24.47,13100.0,18.4473,18.4624,18.4397,18.4473,13100.0
2010-04-30 12:40:00,24.47,24.53,24.47,24.51,19900.0,18.4473,18.4925,18.4473,18.4774,19900.0
2010-04-30 12:45:00,24.51,24.52,24.48,24.52,13100.0,18.4774,18.485,18.4548,18.485,13100.0
2010-04-30 12:50:00,24.51,24.51,24.46,24.49,21300.0,18.4774,18.4774,18.4397,18.4624,21300.0
2010-04-30 12:55:00,24.48,24.49,24.43,24.48,33800.0,18.4548,18.4624,18.4171,18.4548,33800.0
2010-04-30 13:00:00,24.48,24.49,24.46,24.48,26800.0,18.4548,18.4624,18.4397,18.4548,26800.0
2010-04-30 13:05:00,24.49,24.49,24.43,24.44,37200.0,18.4624,18.4624,18.4171,18.4247,37200.0
2010-04-30 13:10:00,24.45,24.45,24.43,24.43,14900.0,18.4322,18.4322,18.4171,18.4171,14900.0
2010-04-30 13:15:00,24.44,24.47,24.43,24.47,38600.0,18.4247,18.4473,18.4171,18.4473,38600.0
2010-04-30 13:20:00,24.46,24.47,24.45,24.47,11600.0,18.4397,18.4473,18.4322,18.4473,11600.0
2010-04-30 13:25:00,24.46,24.51,24.46,24.51,11400.0,18.4397,18.4774,18.4397,18.4774,11400.0
2010-04-30 13:30:00,24.51,24.51,24.47,24.48,19600.0,18.4774,18.4774,18.4473,18.4548,19600.0
2010-04-30 13:35:00,24.48,24.5,24.47,24.49,18200.0,18.4548,18.4699,18.4473,18.4624,18200.0
2010-04-30 13:40:00,24.5,24.53,24.49,24.52,30100.0,18.4699,18.4925,18.4624,18.485,30100.0
2010-04-30 13:45:00,24.51,24.53,24.5,24.5,17300.0,18.4774,18.4925,18.4699,18.4699,17300.0
2010-04-30 13:50:00,24.5,24.52,24.43,24.43,43500.0,18.4699,18.485,18.4171,18.4171,43500.0
2010-04-30 13:55:00,24.44,24.45,24.42,24.43,29600.0,18.4247,18.4322,18.4096,18.4171,29600.0
2010-04-30 14:00:00,24.43,24.48,24.4,24.45,33800.0,18.4171,18.4548,18.3945,18.4322,33800.0
2010-04-30 14:05:00,24.45,24.47,24.43,24.46,29300.0,18.4322,18.4473,18.4171,18.4397,29300.0
2010-04-30 14:10:00,24.46,24.49,24.42,24.48,24100.0,18.4397,18.4624,18.4096,18.4548,24100.0
2010-04-30 14:15:00,24.48,24.49,24.44,24.45,14400.0,18.4548,18.4624,18.4247,18.4322,14400.0
2010-04-30 14:20:00,24.45,24.47,24.44,24.46,24700.0,18.4322,18.4473,18.4247,18.4397,24700.0
2010-04-30 14:25:00,24.46,24.48,24.45,24.45,18300.0,18.4397,18.4548,18.4322,18.4322,18300.0
2010-04-30 14:30:00,24.45,24.46,24.44,24.44,20800.0,18.4322,18.4397,18.4247,18.4247,20800.0
2010-04-30 14:35:00,24.44,24.45,24.32,24.32,38500.0,18.4247,18.4322,18.3342,18.3342,38500.0
2010-04-30 14:40:00,24.32,24.32,24.27,24.31,36900.0,18.3342,18.3342,18.2965,18.3267,36900.0
2010-04-30 14:45:00,24.31,24.32,24.29,24.29,15800.0,18.3267,18.3342,18.3116,18.3116,15800.0
2010-04-30 14:50:00,24.29,24.29,24.23,24.27,34900.0,18.3116,18.3116,18.2663,18.2965,34900.0
2010-04-30 14:55:00,24.28,24.31,24.26,24.27,28700.0,18.304,18.3267,18.289,18.2965,28700.0
2010-04-30 15:00:00,24.27,24.28,24.25,24.25,28200.0,18.2965,18.304,18.2814,18.2814,28200.0
2010-04-30 15:05:00,24.24,24.29,24.22,24.28,31800.0,18.2739,18.3116,18.2588,18.304,31800.0
2010-04-30 15:10:00,24.27,24.31,24.26,24.27,37200.0,18.2965,18.3267,18.289,18.2965,37200.0
2010-04-30 15:15:00,24.27,24.28,24.27,24.27,27600.0,18.2965,18.304,18.2965,18.2965,27600.0
2010-04-30 15:20:00,24.27,24.31,24.27,24.31,34900.0,18.2965,18.3267,18.2965,18.3267,34900.0
2010-04-30 15:25:00,24.3,24.31,24.28,24.29,31800.0,18.3191,18.3267,18.304,18.3116,31800.0
2010-04-30 15:30:00,24.3,24.3,24.27,24.27,26900.0,18.3191,18.3191,18.2965,18.2965,26900.0
2010-04-30 15:35:00,24.27,24.27,24.23,24.23,50800.0,18.2965,18.2965,18.2663,18.2663,50800.0
2010-04-30 15:40:00,24.23,24.26,24.18,24.24,64700.0,18.2663,18.289,18.2287,18.2739,64700.0
2010-04-30 15:45:00,24.24,24.25,24.18,24.22,130900.0,18.2739,18.2814,18.2287,18.2588,130900.0
2010-04-30 15:50:00,24.21,24.24,24.21,24.21,139700.0,18.2513,18.2739,18.2513,18.2513,139700.0
2010-04-30 15:55:00,24.21,24.26,24.16,24.17,286500.0,18.2513,18.289,18.2136,18.2211,286500.0
2010-05-03 09:30:00,24.34,24.34,24.15,24.21,55000.0,18.3493,18.3493,18.206,18.2513,55000.0
2010-05-03 09:35:00,24.21,24.32,24.08,24.26,42400.0,18.2513,18.3342,18.1533,18.289,42400.0
2010-05-03 09:40:00,24.26,24.4,24.26,24.39,46800.0,18.289,18.3945,18.289,18.387,46800.0
2010-05-03 09:45:00,24.39,24.43,24.32,24.33,23700.0,18.387,18.4171,18.3342,18.3417,23700.0
2010-05-03 09:50:00,24.34,24.34,24.3,24.32,52700.0,18.3493,18.3493,18.3191,18.3342,52700.0
2010-05-03 09:55:00,24.32,24.34,24.31,24.32,21100.0,18.3342,18.3493,18.3267,18.3342,21100.0
2010-05-03 10:00:00,24.33,24.33,24.3,24.31,29300.0,18.3417,18.3417,18.3191,18.3267,29300.0
2010-05-03 10:05:00,24.32,24.39,24.31,24.38,31500.0,18.3342,18.387,18.3267,18.3794,31500.0
2010-05-03 10:10:00,24.39,24.39,24.38,24.39,31900.0,18.387,18.387,18.3794,18.387,31900.0
2010-05-03 10:15:00,24.38,24.43,24.38,24.4,37100.0,18.3794,18.4171,18.3794,18.3945,37100.0
2010-05-03 10:20:00,24.4,24.46,24.4,24.46,27800.0,18.3945,18.4397,18.3945,18.4397,27800.0
2010-05-03 10:25:00,24.47,24.47,24.42,24.42,30800.0,18.4473,18.4473,18.4096,18.4096,30800.0
2010-05-03 10:30:00,24.43,24.46,24.42,24.46,38300.0,18.4171,18.4397,18.4096,18.4397,38300.0
2010-05-03 10:35:00,24.46,24.51,24.45,24.51,34300.0,18.4397,18.4774,18.4322,18.4774,34300.0
2010-05-03 10:40:00,24.51,24.53,24.47,24.53,45200.0,18.4774,18.4925,18.4473,18.4925,45200.0
2010-05-03 10:45:00,24.54,24.56,24.49,24.51,37900.0,18.5,18.5151,18.4624,18.4774,37900.0
2010-05-03 10:50:00,24.51,24.55,24.48,24.51,55300.0,18.4774,18.5076,18.4548,18.4774,55300.0
2010-05-03 10:55:00,24.51,24.53,24.48,24.51,47000.0,18.4774,18.4925,18.4548,18.4774,47000.0
2010-05-03 11:00:00,24.51,24.51,24.48,24.49,46000.0,18.4774,18.4774,18.4548,18.4624,46000.0
2010-05-03 11:05:00,24.49,24.5,24.4,24.4,49900.0,18.4624,18.4699,18.3945,18.3945,49900.0
2010-05-03 11:10:00,24.41,24.42,24.4,24.4,48400.0,18.402,18.4096,18.3945,18.3945,48400.0
2010-05-03 11:15:00,24.4,24.43,24.4,24.42,22800.0,18.3945,18.4171,18.3945,18.4096,22800.0
2010-05-03 11:20:00,24.42,24.45,24.41,24.44,41000.0,18.4096,18.4322,18.402,18.4247,41000.0
2010-05-03 11:25:00,24.43,24.44,24.41,24.41,42200.0,18.4171,18.4247,18.402,18.402,42200.0
2010-05-03 11:30:00,24.42,24.42,24.39,24.39,42500.0,18.4096,18.4096,18.387,18.387,42500.0
2010-05-03 11:35:00,24.39,24.39,24.38,24.39,13400.0,18.387,18.387,18.3794,18.387,13400.0
2010-05-03 11:40:00,24.38,24.4,24.38,24.4,24600.0,18.3794,18.3945,18.3794,18.3945,24600.0
2010-05-03 11:45:00,24.4,24.44,24.39,24.44,132800.0,18.3945,18.4247,18.387,18.4247,132800.0
2010-05-03 11:50:00,24.44,24.46,24.43,24.45,23800.0,18.4247,18.4397,18.4171,18.4322,23800.0
2010-05-03 11:55:00,24.45,24.51,24.45,24.49,89300.0,18.4322,18.4774,18.4322,18.4624,89300.0
2010-05-03 12:00:00,24.49,24.54,24.49,24.54,67400.0,18.4624,18.5,18.4624,18.5,67400.0
2010-05-03 12:05:00,24.54,24.55,24.49,24.49,74200.0,18.5,18.5076,18.4624,18.4624,74200.0
2010-05-03 12:10:00,24.49,24.5,24.48,24.48,36200.0,18.4624,18.4699,18.4548,18.4548,36200.0
2010-05-03 12:15:00,24.49,24.5,24.48,24.49,19800.0,18.4624,18.4699,18.4548,18.4624,19800.0
2010-05-03 12:20:00,24.49,24.6,24.49,24.57,44500.0,18.4624,18.5453,18.4624,18.5227,44500.0
2010-05-03 12:25:00,24.57,24.63,24.55,24.6,99000.0,18.5227,18.5679,18.5076,18.5453,99000.0
2010-05-03 12:30:00,24.61,24.62,24.58,24.59,32500.0,18.5528,18.5604,18.5302,18.5377,32500.0
2010-05-03 12:35:00,24.59,24.65,24.59,24.65,27800.0,18.5377,18.583,18.5377,18.583,27800.0
2010-05-03 12:40:00,24.65,24.73,24.65,24.67,58600.0,18.583,18.6433,18.583,18.598,58600.0
2010-05-03 12:45:00,24.67,24.7,24.65,24.7,58400.0,18.598,18.6207,18.583,18.6207,58400.0
2010-05-03 12:50:00,24.7,24.7,24.66,24.7,52400.0,18.6207,18.6207,18.5905,18.6207,52400.0
2010-05-03 12:55:00,24.7,24.81,24.7,24.81,30100.0,18.6207,18.7036,18.6207,18.7036,30100.0
2010-05-03 13:00:00,24.81,24.85,24.79,24.84,122700.0,18.7036,18.7337,18.6885,18.7262,122700.0
2010-05-03 13:05:00,24.84,24.85,24.81,24.82,38300.0,18.7262,18.7337,18.7036,18.7111,38300.0
2010-05-03 13:10:00,24.82,24.87,24.82,24.87,39900.0,18.7111,18.7488,18.7111,18.7488,39900.0
2010-05-03 13:15:00,24.86,24.87,24.84,24.85,25000.0,18.7413,18.7488,18.7262,18.7337,25000.0
2010-05-03 13:20:00,24.85,24.88,24.84,24.87,27500.0,18.7337,18.7564,18.7262,18.7488,27500.0
2010-05-03 13:25:00,24.87,24.89,24.82,24.82,46600.0,18.7488,18.7639,18.7111,18.7111,46600.0
2010-05-03 13:30:00,24.82,24.83,24.78,24.81,60400.0,18.7111,18.7187,18.681,18.7036,60400.0
2010-05-03 13:35:00,24.81,24.89,24.79,24.88,32600.0,18.7036,18.7639,18.6885,18.7564,32600.0
2010-05-03 13:40:00,24.88,24.9,24.88,24.88,29000.0,18.7564,18.7714,18.7564,18.7564,29000.0
2010-05-03 13:45:00,24.89,24.91,24.88,24.89,43900.0,18.7639,18.779,18.7564,18.7639,43900.0
2010-05-03 13:50:00,24.89,24.9,24.88,24.9,27800.0,18.7639,18.7714,18.7564,18.7714,27800.0
2010-05-03 13:55:00,24.9,24.9,24.88,24.9,27100.0,18.7714,18.7714,18.7564,18.7714,27100.0
2010-05-03 14:00:00,24.9,24.91,24.88,24.9,50700.0,18.7714,18.779,18.7564,18.7714,50700.0
2010-05-03 14:05:00,24.9,24.91,24.86,24.9,33900.0,18.7714,18.779,18.7413,18.7714,33900.0
2010-05-03 14:10:00,24.9,24.92,24.89,24.92,42000.0,18.7714,18.7865,18.7639,18.7865,42000.0
2010-05-03 14:15:00,24.92,24.93,24.91,24.92,16300.0,18.7865,18.7941,18.779,18.7865,16300.0
2010-05-03 14:20:00,24.93,25.04,24.93,25.04,63500.0,18.7941,18.877,18.7941,18.877,63500.0
2010-05-03 14:25:00,25.05,25.13,25.04,25.13,49300.0,18.8845,18.9448,18.877,18.9448,49300.0
2010-05-03 14:30:00,25.14,25.14,25.08,25.08,68300.0,18.9524,18.9524,18.9071,18.9071,68300.0
2010-05-03 14:35:00,25.07,25.13,25.07,25.11,103100.0,18.8996,18.9448,18.8996,18.9298,103100.0
2010-05-03 14:40:00,25.11,25.11,25.0,25.0,42800.0,18.9298,18.9298,18.8468,18.8468,42800.0
2010-05-03 14:45:00,25.0,25.03,24.98,25.02,24000.0,18.8468,18.8694,18.8317,18.8619,24000.0
2010-05-03 14:50:00,25.02,25.03,24.99,24.99,67500.0,18.8619,18.8694,18.8393,18.8393,67500.0
2010-05-03 14:55:00,25.0,25.02,24.98,25.0,46900.0,18.8468,18.8619,18.8317,18.8468,46900.0
2010-05-03 15:00:00,25.0,25.0,24.97,24.97,37200.0,18.8468,18.8468,18.8242,18.8242,37200.0
2010-05-03 15:05:00,24.98,25.0,24.97,24.98,45700.0,18.8317,18.8468,18.8242,18.8317,45700.0
2010-05-03 15:10:00,24.97,24.99,24.94,24.95,77800.0,18.8242,18.8393,18.8016,18.8091,77800.0
2010-05-03 15:15:00,24.96,24.97,24.96,24.97,31100.0,18.8167,18.8242,18.8167,18.8242,31100.0
2010-05-03 15:20:00,24.97,24.98,24.94,24.97,52500.0,18.8242,18.8317,18.8016,18.8242,52500.0
2010-05-03 15:25:00,24.97,25.0,24.95,25.0,64100.0,18.8242,18.8468,18.8091,18.8468,64100.0
2010-05-03 15:30:00,25.0,25.02,24.99,25.01,96200.0,18.8468,18.8619,18.8393,18.8544,96200.0
2010-05-03 15:35:00,25.0,25.08,25.0,25.06,104500.0,18.8468,18.9071,18.8468,18.8921,104500.0
2010-05-03 15:40:00,25.06,25.07,25.06,25.07,52200.0,18.8921,18.8996,18.8921,18.8996,52200.0
2010-05-03 15:45:00,25.07,25.13,25.07,25.13,177500.0,18.8996,18.9448,18.8996,18.9448,177500.0
2010-05-03 15:50:00,25.13,25.19,25.12,25.18,214900.0,18.9448,18.9901,18.9373,18.9825,214900.0
2010-05-03 15:55:00,25.18,25.18,25.11,25.17,317200.0,18.9825,18.9825,18.9298,18.975,317200.0
2010-05-04 09:30:00,24.83,24.85,24.58,24.75,68200.0,18.7187,18.7337,18.5302,18.6584,68200.0
2010-05-04 09:35:00,24.8,24.95,24.73,24.93,63900.0,18.6961,18.8091,18.6433,18.7941,63900.0
2010-05-04 09:40:00,24.93,25.0,24.78,24.83,55100.0,18.7941,18.8468,18.681,18.7187,55100.0
2010-05-04 09:45:00,24.86,24.94,24.8,24.91,57700.0,18.7413,18.8016,18.6961,18.779,57700.0
2010-05-04 09:50:00,24.91,24.91,24.81,24.81,38400.0,18.779,18.779,18.7036,18.7036,38400.0
2010-05-04 09:55:00,24.81,24.87,24.8,24.82,67600.0,18.7036,18.7488,18.6961,18.7111,67600.0
2010-05-04 10:00:00,24.84,24.91,24.79,24.85,33800.0,18.7262,18.779,18.6885,18.7337,33800.0
2010-05-04 10:05:00,24.86,24.95,24.83,24.87,45100.0,18.7413,18.8091,18.7187,18.7488,45100.0
2010-05-04 10:10:00,24.86,24.89,24.84,24.84,44900.0,18.7413,18.7639,18.7262,18.7262,44900.0
2010-05-04 10:15:00,24.84,24.85,24.79,24.83,48600.0,18.7262,18.7337,18.6885,18.7187,48600.0
2010-05-04 10:20:00,24.82,24.89,24.82,24.84,35200.0,18.7111,18.7639,18.7111,18.7262,35200.0
2010-05-04 10:25:00,24.83,24.86,24.8,24.85,49500.0,18.7187,18.7413,18.6961,18.7337,49500.0
2010-05-04 10:30:00,24.85,24.86,24.78,24.79,81300.0,18.7337,18.7413,18.681,18.6885,81300.0
2010-05-04 10:35:00,24.8,24.81,24.65,24.67,80400.0,18.6961,18.7036,18.583,18.598,80400.0
2010-05-04 10:40:00,24.68,24.71,24.66,24.67,48600.0,18.6056,18.6282,18.5905,18.598,48600.0
2010-05-04 10:45:00,24.68,24.7,24.66,24.69,51100.0,18.6056,18.6207,18.5905,18.6131,51100.0
2010-05-04 10:50:00,24.69,24.71,24.68,24.71,47700.0,18.6131,18.6282,18.6056,18.6282,47700.0
2010-05-04 10:55:00,24.7,24.75,24.68,24.72,94100.0,18.6207,18.6584,18.6056,18.6357,94100.0
2010-05-04 11:00:00,24.71,24.74,24.71,24.73,59500.0,18.6282,18.6508,18.6282,18.6433,59500.0
2010-05-04 11:05:00,24.73,24.78,24.71,24.76,79200.0,18.6433,18.681,18.6282,18.6659,79200.0
2010-05-04 11:10:00,24.76,24.8,24.73,24.76,35100.0,18.6659,18.6961,18.6433,18.6659,35100.0
2010-05-04 11:15:00,24.76,24.81,24.74,24.8,34500.0,18.6659,18.7036,18.6508,18.6961,34500.0
2010-05-04 11:20:00,24.8,24.84,24.73,24.73,34700.0,18.6961,18.7262,18.6433,18.6433,34700.0
2010-05-04 11:25:00,24.73,24.78,24.71,24.75,31700.0,18.6433,18.681,18.6282,18.6584,31700.0
2010-05-04 11:30:00,24.74,24.8,24.74,24.75,27500.0,18.6508,18.6961,18.6508,18.6584,27500.0
2010-05-04 11:35:00,24.76,24.76,24.7,24.7,16500.0,18.6659,18.6659,18.6207,18.6207,16500.0
2010-05-04 11:40:00,24.7,24.74,24.65,24.66,34000.0,18.6207,18.6508,18.583,18.5905,34000.0
2010-05-04 11:45:00,24.66,24.7,24.65,24.67,41800.0,18.5905,18.6207,18.583,18.598,41800.0
2010-05-04 11:50:00,24.66,24.68,24.65,24.66,21600.0,18.5905,18.6056,18.583,18.5905,21600.0
2010-05-04 11:55:00,24.66,24.68,24.63,24.68,40400.0,18.5905,18.6056,18.5679,18.6056,40400.0
2010-05-04 12:00:00,24.68,24.77,24.67,24.75,65500.0,18.6056,18.6734,18.598,18.6584,65500.0
2010-05-04 12:05:00,24.74,24.74,24.66,24.67,37900.0,18.6508,18.6508,18.5905,18.598,37900.0
2010-05-04 12:10:00,24.66,24.68,24.63,24.65,28000.0,18.5905,18.6056,18.5679,18.583,28000.0
2010-05-04 12:15:00,24.67,24.72,24.64,24.64,21200.0,18.598,18.6357,18.5754,18.5754,21200.0
2010-05-04 12:20:00,24.64,24.68,24.59,24.59,72100.0,18.5754,18.6056,18.5377,18.5377,72100.0
2010-05-04 12:25:00,24.58,24.6,24.53,24.57,44900.0,18.5302,18.5453,18.4925,18.5227,44900.0
2010-05-04 12:30:00,24.57,24.64,24.57,24.58,30200.0,18.5227,18.5754,18.5227,18.5302,30200.0
2010-05-04 12:35:00,24.57,24.58,24.54,24.54,18100.0,18.5227,18.5302,18.5,18.5,18100.0
2010-05-04 12:40:00,24.54,24.56,24.5,24.56,43100.0,18.5,18.5151,18.4699,18.5151,43100.0
2010-05-04 12:45:00,24.57,24.63,24.56,24.62,28900.0,18.5227,18.5679,18.5151,18.5604,28900.0
2010-05-04 12:50:00,24.61,24.66,24.57,24.59,23500.0,18.5528,18.5905,18.5227,18.5377,23500.0
2010-05-04 12:55:00,24.59,24.59,24.55,24.55,20600.0,18.5377,18.5377,18.5076,18.5076,20600.0
2010-05-04 13:00:00,24.55,24.56,24.47,24.5,36200.0,18.5076,18.5151,18.4473,18.4699,36200.0
2010-05-04 13:05:00,24.51,24.52,24.47,24.48,27500.0,18.4774,18.485,18.4473,18.4548,27500.0
2010-05-04 13:10:00,24.48,24.48,24.44,24.44,20600.0,18.4548,18.4548,18.4247,18.4247,20600.0
2010-05-04 13:15:00,24.44,24.44,24.4,24.41,42100.0,18.4247,18.4247,18.3945,18.402,42100.0
2010-05-04 13:20:00,24.41,24.45,24.4,24.4,31000.0,18.402,18.4322,18.3945,18.3945,31000.0
2010-05-04 13:25:00,24.39,24.42,24.35,24.35,20100.0,18.387,18.4096,18.3568,18.3568,20100.0
2010-05-04 13:30:00,24.35,24.44,24.35,24.39,18100.0,18.3568,18.4247,18.3568,18.387,18100.0
2010-05-04 13:35:00,24.4,24.4,24.35,24.39,25700.0,18.3945,18.3945,18.3568,18.387,25700.0
2010-05-04 13:40:00,24.4,24.41,24.33,24.33,18000.0,18.3945,18.402,18.3417,18.3417,18000.0
2010-05-04 13:45:00,24.32,24.38,24.31,24.38,40200.0,18.3342,18.3794,18.3267,18.3794,40200.0
2010-05-04 13:50:00,24.38,24.39,24.29,24.32,35000.0,18.3794,18.387,18.3116,18.3342,35000.0
2010-05-04 13:55:00,24.32,24.34,24.29,24.34,22500.0,18.3342,18.3493,18.3116,18.3493,22500.0
2010-05-04 14:00:00,24.34,24.35,24.27,24.3,31400.0,18.3493,18.3568,18.2965,18.3191,31400.0
2010-05-04 14:05:00,24.3,24.34,24.27,24.29,46400.0,18.3191,18.3493,18.2965,18.3116,46400.0
2010-05-04 14:10:00,24.29,24.33,24.26,24.32,69900.0,18.3116,18.3417,18.289,18.3342,69900.0
2010-05-04 14:15:00,24.32,24.32,24.21,24.22,124700.0,18.3342,18.3342,18.2513,18.2588,124700.0
2010-05-04 14:20:00,24.21,24.22,24.12,24.16,104300.0,18.2513,18.2588,18.1834,18.2136,104300.0
2010-05-04 14:25:00,24.15,24.18,24.15,24.16,22300.0,18.206,18.2287,18.206,18.2136,22300.0
2010-05-04 14:30:00,24.16,24.26,24.16,24.18,60600.0,18.2136,18.289,18.2136,18.2287,60600.0
2010-05-04 14:35:00,24.18,24.25,24.18,24.23,58200.0,18.2287,18.2814,18.2287,18.2663,58200.0
2010-05-04 14:40:00,24.23,24.32,24.23,24.32,100500.0,18.2663,18.3342,18.2663,18.3342,100500.0
2010-05-04 14:45:00,24.31,24.32,24.25,24.28,33800.0,18.3267,18.3342,18.2814,18.304,33800.0
2010-05-04 14:50:00,24.28,24.3,24.26,24.27,57100.0,18.304,18.3191,18.289,18.2965,57100.0
2010-05-04 14:55:00,24.26,24.33,24.25,24.29,54700.0,18.289,18.3417,18.2814,18.3116,54700.0
2010-05-04 15:00:00,24.29,24.32,24.25,24.32,45400.0,18.3116,18.3342,18.2814,18.3342,45400.0
2010-05-04 15:05:00,24.31,24.35,24.3,24.3,29400.0,18.3267,18.3568,18.3191,18.3191,29400.0
2010-05-04 15:10:00,24.3,24.31,24.26,24.27,34800.0,18.3191,18.3267,18.289,18.2965,34800.0
2010-05-04 15:15:00,24.28,24.29,24.25,24.27,45000.0,18.304,18.3116,18.2814,18.2965,45000.0
2010-05-04 15:20:00,24.27,24.27,24.25,24.26,41700.0,18.2965,18.2965,18.2814,18.289,41700.0
2010-05-04 15:25:00,24.25,24.28,24.23,24.28,59100.0,18.2814,18.304,18.2663,18.304,59100.0
2010-05-04 15:30:00,24.27,24.28,24.23,24.26,64600.0,18.2965,18.304,18.2663,18.289,64600.0
2010-05-04 15:35:00,24.26,24.26,24.21,24.21,78000.0,18.289,18.289,18.2513,18.2513,78000.0
2010-05-04 15:40:00,24.21,24.23,24.15,24.15,111700.0,18.2513,18.2663,18.206,18.206,111700.0
2010-05-04 15:45:00,24.15,24.2,24.15,24.18,146100.0,18.206,18.2437,18.206,18.2287,146100.0
2010-05-04 15:50:00,24.18,24.27,24.16,24.27,149900.0,18.2287,18.2965,18.2136,18.2965,149900.0
2010-05-04 15:55:00,24.26,24.32,24.24,24.29,226700.0,18.289,18.3342,18.2739,18.3116,226700.0
2010-05-05 09:30:00,23.94,24.15,23.76,23.81,74000.0,18.0477,18.206,17.912,17.9497,74000.0
2010-05-05 09:35:00,23.81,23.86,23.65,23.72,66300.0,17.9497,17.9874,17.8291,17.8819,66300.0
2010-05-05 09:40:00,23.66,23.72,23.51,23.54,69100.0,17.8366,17.8819,17.7236,17.7462,69100.0
2010-05-05 09:45:00,23.53,23.59,23.4,23.54,61700.0,17.7386,17.7839,17.6406,17.7462,61700.0
2010-05-05 09:50:00,23.55,23.75,23.51,23.74,89100.0,17.7537,17.9045,17.7236,17.8969,89100.0
2010-05-05 09:55:00,23.73,23.77,23.68,23.74,111000.0,17.8894,17.9196,17.8517,17.8969,111000.0
2010-05-05 10:00:00,23.75,23.75,23.67,23.75,80400.0,17.9045,17.9045,17.8442,17.9045,80400.0
2010-05-05 10:05:00,23.75,23.82,23.74,23.78,87500.0,17.9045,17.9573,17.8969,17.9271,87500.0
2010-05-05 10:10:00,23.78,23.85,23.75,23.8,51800.0,17.9271,17.9799,17.9045,17.9422,51800.0
2010-05-05 10:15:00,23.8,24.0,23.78,23.95,73500.0,17.9422,18.093,17.9271,18.0553,73500.0
2010-05-05 10:20:00,23.96,24.07,23.92,24.07,30800.0,18.0628,18.1457,18.0326,18.1457,30800.0
2010-05-05 10:25:00,24.07,24.08,23.93,23.93,61100.0,18.1457,18.1533,18.0402,18.0402,61100.0
2010-05-05 10:30:00,23.93,23.99,23.88,23.9,48600.0,18.0402,18.0854,18.0025,18.0176,48600.0
2010-05-05 10:35:00,23.91,23.91,23.82,23.83,31700.0,18.0251,18.0251,17.9573,17.9648,31700.0
2010-05-05 10:40:00,23.83,23.96,23.82,23.92,25500.0,17.9648,18.0628,17.9573,18.0326,25500.0
2010-05-05 10:45:00,23.92,24.01,23.92,23.98,29700.0,18.0326,18.1005,18.0326,18.0779,29700.0
2010-05-05 10:50:00,23.99,24.0,23.93,23.95,34300.0,18.0854,18.093,18.0402,18.0553,34300.0
2010-05-05 10:55:00,23.95,23.95,23.88,23.93,57400.0,18.0553,18.0553,18.0025,18.0402,57400.0
2010-05-05 11:00:00,23.93,23.93,23.79,23.83,47200.0,18.0402,18.0402,17.9346,17.9648,47200.0
2010-05-05 11:05:00,23.84,23.9,23.81,23.88,32500.0,17.9723,18.0176,17.9497,18.0025,32500.0
2010-05-05 11:10:00,23.88,23.9,23.82,23.87,19800.0,18.0025,18.0176,17.9573,17.995,19800.0
2010-05-05 11:15:00,23.86,23.87,23.82,23.86,18700.0,17.9874,17.995,17.9573,17.9874,18700.0
2010-05-05 11:20:00,23.86,23.92,23.84,23.84,22900.0,17.9874,18.0326,17.9723,17.9723,22900.0
2010-05-05 11:25:00,23.84,23.89,23.81,23.83,31000.0,17.9723,18.01,17.9497,17.9648,31000.0
2010-05-05 11:30:00,23.83,23.83,23.76,23.76,31700.0,17.9648,17.9648,17.912,17.912,31700.0
2010-05-05 11:35:00,23.76,23.76,23.75,23.75,18800.0,17.912,17.912,17.9045,17.9045,18800.0
2010-05-05 11:40:00,23.75,23.88,23.75,23.84,38800.0,17.9045,18.0025,17.9045,17.9723,38800.0
2010-05-05 11:45:00,23.83,23.9,23.82,23.88,30100.0,17.9648,18.0176,17.9573,18.0025,30100.0
2010-05-05 11:50:00,23.88,23.89,23.85,23.87,17900.0,18.0025,18.01,17.9799,17.995,17900.0
2010-05-05 11:55:00,23.86,24.01,23.86,24.0,38700.0,17.9874,18.1005,17.9874,18.093,38700.0
2010-05-05 12:00:00,24.0,24.06,24.0,24.06,27100.0,18.093,18.1382,18.093,18.1382,27100.0
2010-05-05 12:05:00,24.07,24.1,24.04,24.09,22200.0,18.1457,18.1683,18.1231,18.1608,22200.0
2010-05-05 12:10:00,24.1,24.11,24.08,24.1,24000.0,18.1683,18.1759,18.1533,18.1683,24000.0
2010-05-05 12:15:00,24.09,24.17,24.09,24.16,19600.0,18.1608,18.2211,18.1608,18.2136,19600.0
2010-05-05 12:20:00,24.16,24.17,24.09,24.09,23000.0,18.2136,18.2211,18.1608,18.1608,23000.0
2010-05-05 12:25:00,24.09,24.15,24.08,24.11,32400.0,18.1608,18.206,18.1533,18.1759,32400.0
2010-05-05 12:30:00,24.11,24.13,24.1,24.1,13700.0,18.1759,18.191,18.1683,18.1683,13700.0
2010-05-05 12:35:00,24.1,24.13,24.09,24.11,17200.0,18.1683,18.191,18.1608,18.1759,17200.0
2010-05-05 12:40:00,24.12,24.13,23.99,23.99,34200.0,18.1834,18.191,18.0854,18.0854,34200.0
2010-05-05 12:45:00,23.99,24.1,23.98,24.1,33700.0,18.0854,18.1683,18.0779,18.1683,33700.0
2010-05-05 12:50:00,24.1,24.1,24.04,24.08,16600.0,18.1683,18.1683,18.1231,18.1533,16600.0
2010-05-05 12:55:00,24.08,24.1,24.03,24.03,12600.0,18.1533,18.1683,18.1156,18.1156,12600.0
2010-05-05 13:00:00,24.03,24.05,23.98,24.03,12200.0,18.1156,18.1306,18.0779,18.1156,12200.0
2010-05-05 13:05:00,24.02,24.03,24.0,24.0,14000.0,18.108,18.1156,18.093,18.093,14000.0
2010-05-05 13:10:00,24.01,24.01,23.98,23.98,8800.0,18.1005,18.1005,18.0779,18.0779,8800.0
2010-05-05 13:15:00,23.98,24.04,23.97,24.03,13300.0,18.0779,18.1231,18.0703,18.1156,13300.0
2010-05-05 13:20:00,24.03,24.11,24.03,24.08,13100.0,18.1156,18.1759,18.1156,18.1533,13100.0
2010-05-05 13:25:00,24.07,24.08,24.03,24.03,10600.0,18.1457,18.1533,18.1156,18.1156,10600.0
2010-05-05 13:30:00,24.04,24.09,24.04,24.05,26900.0,18.1231,18.1608,18.1231,18.1306,26900.0
2010-05-05 13:35:00,24.06,24.07,24.01,24.06,24800.0,18.1382,18.1457,18.1005,18.1382,24800.0
2010-05-05 13:40:00,24.05,24.07,24.02,24.02,17400.0,18.1306,18.1457,18.108,18.108,17400.0
2010-05-05 13:45:00,24.02,24.05,23.98,24.05,19900.0,18.108,18.1306,18.0779,18.1306,19900.0
2010-05-05 13:50:00,24.04,24.04,23.99,23.99,19000.0,18.1231,18.1231,18.0854,18.0854,19000.0
2010-05-05 13:55:00,23.98,24.0,23.92,23.92,16000.0,18.0779,18.093,18.0326,18.0326,16000.0
2010-05-05 14:00:00,23.92,23.92,23.86,23.89,25000.0,18.0326,18.0326,17.9874,18.01,25000.0
2010-05-05 14:05:00,23.89,23.91,23.86,23.86,21800.0,18.01,18.0251,17.9874,17.9874,21800.0
2010-05-05 14:10:00,23.86,23.87,23.81,23.82,20500.0,17.9874,17.995,17.9497,17.9573,20500.0
2010-05-05 14:15:00,23.81,23.84,23.8,23.81,24400.0,17.9497,17.9723,17.9422,17.9497,24400.0
2010-05-05 14:20:00,23.8,23.84,23.79,23.81,32100.0,17.9422,17.9723,17.9346,17.9497,32100.0
2010-05-05 14:25:00,23.81,23.81,23.75,23.75,32800.0,17.9497,17.9497,17.9045,17.9045,32800.0
2010-05-05 14:30:00,23.75,23.76,23.71,23.72,76700.0,17.9045,17.912,17.8743,17.8819,76700.0
2010-05-05 14:35:00,23.71,23.71,23.66,23.66,45600.0,17.8743,17.8743,17.8366,17.8366,45600.0
2010-05-05 14:40:00,23.67,23.69,23.65,23.68,68400.0,17.8442,17.8593,17.8291,17.8517,68400.0
2010-05-05 14:45:00,23.67,23.71,23.65,23.65,55800.0,17.8442,17.8743,17.8291,17.8291,55800.0
2010-05-05 14:50:00,23.65,23.71,23.65,23.66,56200.0,17.8291,17.8743,17.8291,17.8366,56200.0
2010-05-05 14:55:00,23.66,23.74,23.66,23.72,73000.0,17.8366,17.8969,17.8366,17.8819,73000.0
2010-05-05 15:00:00,23.73,23.77,23.72,23.76,55600.0,17.8894,17.9196,17.8819,17.912,55600.0
2010-05-05 15:05:00,23.76,23.76,23.7,23.72,89700.0,17.912,17.912,17.8668,17.8819,89700.0
2010-05-05 15:10:00,23.71,23.77,23.7,23.77,49500.0,17.8743,17.9196,17.8668,17.9196,49500.0
2010-05-05 15:15:00,23.77,23.77,23.67,23.67,56000.0,17.9196,17.9196,17.8442,17.8442,56000.0
2010-05-05 15:20:00,23.68,23.72,23.67,23.72,75200.0,17.8517,17.8819,17.8442,17.8819,75200.0
2010-05-05 15:25:00,23.72,23.73,23.7,23.71,83700.0,17.8819,17.8894,17.8668,17.8743,83700.0
2010-05-05 15:30:00,23.71,23.75,23.7,23.72,118700.0,17.8743,17.9045,17.8668,17.8819,118700.0
2010-05-05 15:35:00,23.72,23.72,23.67,23.68,119100.0,17.8819,17.8819,17.8442,17.8517,119100.0
2010-05-05 15:40:00,23.68,23.71,23.66,23.7,81800.0,17.8517,17.8743,17.8366,17.8668,81800.0
2010-05-05 15:45:00,23.69,23.71,23.65,23.7,136500.0,17.8593,17.8743,17.8291,17.8668,136500.0
2010-05-05 15:50:00,23.7,23.75,23.69,23.73,140000.0,17.8668,17.9045,17.8593,17.8894,140000.0
2010-05-05 15:55:00,23.72,23.74,23.67,23.67,234100.0,17.8819,17.8969,17.8442,17.8442,234100.0
2010-05-06 09:30:00,23.59,23.59,23.43,23.43,21400.0,17.7839,17.7839,17.6632,17.6632,21400.0
2010-05-06 09:35:00,23.41,23.52,23.25,23.3,580800.0,17.6482,17.7311,17.5275,17.5652,580800.0
2010-05-06 09:40:00,23.31,23.4,23.25,23.3,92400.0,17.5728,17.6406,17.5275,17.5652,92400.0
2010-05-06 09:45:00,23.3,23.4,23.3,23.38,61500.0,17.5652,17.6406,17.5652,17.6256,61500.0
2010-05-06 09:50:00,23.39,23.4,23.26,23.3,76500.0,17.6331,17.6406,17.5351,17.5652,76500.0
2010-05-06 09:55:00,23.3,23.44,23.27,23.35,100600.0,17.5652,17.6708,17.5426,17.6029,100600.0
2010-05-06 10:00:00,23.35,23.44,23.33,23.42,197800.0,17.6029,17.6708,17.5879,17.6557,197800.0
2010-05-06 10:05:00,23.41,23.42,23.36,23.39,95500.0,17.6482,17.6557,17.6105,17.6331,95500.0
2010-05-06 10:10:00,23.37,23.43,23.29,23.39,92800.0,17.618,17.6632,17.5577,17.6331,92800.0
2010-05-06 10:15:00,23.39,23.43,23.35,23.41,49000.0,17.6331,17.6632,17.6029,17.6482,49000.0
2010-05-06 10:20:00,23.41,23.43,23.32,23.36,53300.0,17.6482,17.6632,17.5803,17.6105,53300.0
2010-05-06 10:25:00,23.35,23.36,23.22,23.23,44000.0,17.6029,17.6105,17.5049,17.5125,44000.0
2010-05-06 10:30:00,23.23,23.27,23.15,23.18,96800.0,17.5125,17.5426,17.4522,17.4748,96800.0
2010-05-06 10:35:00,23.18,23.18,23.01,23.09,145500.0,17.4748,17.4748,17.3466,17.4069,145500.0
2010-05-06 10:40:00,23.09,23.09,22.9,22.93,190400.0,17.4069,17.4069,17.2637,17.2863,190400.0
2010-05-06 10:45:00,22.92,22.94,22.8,22.93,160600.0,17.2788,17.2938,17.1883,17.2863,160600.0
2010-05-06 10:50:00,22.94,23.04,22.93,22.99,106500.0,17.2938,17.3692,17.2863,17.3315,106500.0
2010-05-06 10:55:00,23.01,23.09,22.97,23.09,52500.0,17.3466,17.4069,17.3165,17.4069,52500.0
2010-05-06 11:00:00,23.09,23.21,23.07,23.2,57100.0,17.4069,17.4974,17.3919,17.4899,57100.0
2010-05-06 11:05:00,23.2,23.25,23.19,23.21,61100.0,17.4899,17.5275,17.4823,17.4974,61100.0
2010-05-06 11:10:00,23.2,23.23,22.94,22.94,195900.0,17.4899,17.5125,17.2938,17.2938,195900.0
2010-05-06 11:15:00,22.95,23.02,22.92,22.99,100700.0,17.3014,17.3542,17.2788,17.3315,100700.0
2010-05-06 11:20:00,22.99,23.09,22.97,23.08,69400.0,17.3315,17.4069,17.3165,17.3994,69400.0
2010-05-06 11:25:00,23.09,23.15,23.05,23.07,53300.0,17.4069,17.4522,17.3768,17.3919,53300.0
2010-05-06 11:30:00,23.07,23.13,23.05,23.1,56300.0,17.3919,17.4371,17.3768,17.4145,56300.0
2010-05-06 11:35:00,23.1,23.12,23.07,23.08,49800.0,17.4145,17.4295,17.3919,17.3994,49800.0
2010-05-06 11:40:00,23.08,23.11,23.07,23.11,25500.0,17.3994,17.422,17.3919,17.422,25500.0
2010-05-06 11:45:00,23.1,23.11,23.0,23.01,81800.0,17.4145,17.422,17.3391,17.3466,81800.0
2010-05-06 11:50:00,23.0,23.11,23.0,23.06,83700.0,17.3391,17.422,17.3391,17.3843,83700.0
2010-05-06 11:55:00,23.06,23.11,23.03,23.09,21500.0,17.3843,17.422,17.3617,17.4069,21500.0
2010-05-06 12:00:00,23.09,23.17,23.07,23.15,37900.0,17.4069,17.4672,17.3919,17.4522,37900.0
2010-05-06 12:05:00,23.15,23.21,23.11,23.13,36400.0,17.4522,17.4974,17.422,17.4371,36400.0
2010-05-06 12:10:00,23.14,23.22,23.13,23.22,38900.0,17.4446,17.5049,17.4371,17.5049,38900.0
2010-05-06 12:15:00,23.22,23.24,23.15,23.23,55800.0,17.5049,17.52,17.4522,17.5125,55800.0
2010-05-06 12:20:00,23.23,23.24,23.17,23.19,33300.0,17.5125,17.52,17.4672,17.4823,33300.0
2010-05-06 12:25:00,23.2,23.22,23.14,23.21,30900.0,17.4899,17.5049,17.4446,17.4974,30900.0
2010-05-06 12:30:00,23.21,23.25,23.18,23.23,39300.0,17.4974,17.5275,17.4748,17.5125,39300.0
2010-05-06 12:35:00,23.23,23.25,23.2,23.24,26000.0,17.5125,17.5275,17.4899,17.52,26000.0
2010-05-06 12:40:00,23.24,23.25,23.16,23.22,36000.0,17.52,17.5275,17.4597,17.5049,36000.0
2010-05-06 12:45:00,23.23,23.23,23.12,23.15,54000.0,17.5125,17.5125,17.4295,17.4522,54000.0
2010-05-06 12:50:00,23.14,23.22,23.14,23.21,36700.0,17.4446,17.5049,17.4446,17.4974,36700.0
2010-05-06 12:55:00,23.22,23.22,23.15,23.18,21500.0,17.5049,17.5049,17.4522,17.4748,21500.0
2010-05-06 13:00:00,23.2,23.24,23.2,23.22,17900.0,17.4899,17.52,17.4899,17.5049,17900.0
2010-05-06 13:05:00,23.23,23.25,23.2,23.24,21200.0,17.5125,17.5275,17.4899,17.52,21200.0
2010-05-06 13:10:00,23.25,23.26,23.18,23.19,17800.0,17.5275,17.5351,17.4748,17.4823,17800.0
2010-05-06 13:15:00,23.2,23.22,23.15,23.19,57700.0,17.4899,17.5049,17.4522,17.4823,57700.0
2010-05-06 13:20:00,23.2,23.21,23.11,23.11,19200.0,17.4899,17.4974,17.422,17.422,19200.0
2010-05-06 13:25:00,23.11,23.23,23.08,23.23,71900.0,17.422,17.5125,17.3994,17.5125,71900.0
2010-05-06 13:30:00,23.23,23.23,23.17,23.17,23800.0,17.5125,17.5125,17.4672,17.4672,23800.0
2010-05-06 13:35:00,23.18,23.18,23.09,23.11,31400.0,17.4748,17.4748,17.4069,17.422,31400.0
2010-05-06 13:40:00,23.11,23.13,23.08,23.1,33900.0,17.422,17.4371,17.3994,17.4145,33900.0
2010-05-06 13:45:00,23.1,23.17,23.1,23.15,55600.0,17.4145,17.4672,17.4145,17.4522,55600.0
2010-05-06 13:50:00,23.15,23.17,23.13,23.16,57400.0,17.4522,17.4672,17.4371,17.4597,57400.0
2010-05-06 13:55:00,23.16,23.2,23.12,23.15,54700.0,17.4597,17.4899,17.4295,17.4522,54700.0
2010-05-06 14:00:00,23.16,23.19,23.12,23.13,63800.0,17.4597,17.4823,17.4295,17.4371,63800.0
2010-05-06 14:05:00,23.14,23.15,23.04,23.05,45900.0,17.4446,17.4522,17.3692,17.3768,45900.0
2010-05-06 14:10:00,23.04,23.13,22.99,23.1,78300.0,17.3692,17.4371,17.3315,17.4145,78300.0
2010-05-06 14:15:00,23.1,23.11,22.98,23.01,66800.0,17.4145,17.422,17.324,17.3466,66800.0
2010-05-06 14:20:00,23.0,23.01,22.85,22.91,130400.0,17.3391,17.3466,17.226,17.2712,130400.0
2010-05-06 14:25:00,22.91,22.93,22.8,22.85,60600.0,17.2712,17.2863,17.1883,17.226,60600.0
2010-05-06 14:30:00,22.84,22.84,22.71,22.71,62700.0,17.2185,17.2185,17.1205,17.1205,62700.0
2010-05-06 14:35:00,22.7,22.73,22.48,22.48,229400.0,17.1129,17.1355,16.9471,16.9471,229400.0
2010-05-06 14:40:00,22.48,22.52,21.98,22.03,330300.0,16.9471,16.9772,16.5701,16.6078,330300.0
2010-05-06 14:45:00,22.03,22.59,21.8,22.36,163400.0,16.6078,17.03,16.4344,16.8566,163400.0
2010-05-06 14:50:00,22.37,22.54,22.22,22.34,69600.0,16.8641,16.9923,16.7511,16.8415,69600.0
2010-05-06 14:55:00,22.34,22.72,22.24,22.72,55800.0,16.8415,17.128,16.7661,17.128,55800.0
2010-05-06 15:00:00,22.76,23.23,22.44,22.88,132200.0,17.1582,17.5125,16.9169,17.2486,132200.0
2010-05-06 15:05:00,22.9,23.07,22.21,22.69,71700.0,17.2637,17.3919,16.7435,17.1054,71700.0
2010-05-06 15:10:00,22.68,22.8,22.39,22.68,122400.0,17.0978,17.1883,16.8792,17.0978,122400.0
2010-05-06 15:15:00,22.69,22.85,22.56,22.75,165600.0,17.1054,17.226,17.0074,17.1506,165600.0
2010-05-06 15:20:00,22.75,22.86,22.55,22.71,92300.0,17.1506,17.2335,16.9998,17.1205,92300.0
2010-05-06 15:25:00,22.69,22.73,22.44,22.73,96400.0,17.1054,17.1355,16.9169,17.1355,96400.0
2010-05-06 15:30:00,22.75,23.12,22.7,22.93,135100.0,17.1506,17.4295,17.1129,17.2863,135100.0
2010-05-06 15:35:00,22.93,23.14,22.82,23.0,166700.0,17.2863,17.4446,17.2034,17.3391,166700.0
2010-05-06 15:40:00,23.0,23.09,22.93,22.98,131700.0,17.3391,17.4069,17.2863,17.324,131700.0
2010-05-06 15:45:00,22.98,23.14,22.92,23.01,214900.0,17.324,17.4446,17.2788,17.3466,214900.0
2010-05-06 15:50:00,23.0,23.03,22.91,22.99,256600.0,17.3391,17.3617,17.2712,17.3315,256600.0
2010-05-06 15:55:00,22.95,23.02,22.75,22.76,378600.0,17.3014,17.3542,17.1506,17.1582,378600.0
2010-05-07 09:30:00,22.75,23.23,22.72,22.97,47100.0,17.1506,17.5125,17.128,17.3165,47100.0
2010-05-07 09:35:00,22.96,23.19,22.87,23.12,36300.0,17.3089,17.4823,17.2411,17.4295,36300.0
2010-05-07 09:40:00,23.13,23.35,23.0,23.3,81300.0,17.4371,17.6029,17.3391,17.5652,81300.0
2010-05-07 09:45:00,23.31,23.35,23.14,23.19,34000.0,17.5728,17.6029,17.4446,17.4823,34000.0
2010-05-07 09:50:00,23.2,23.27,23.15,23.17,34400.0,17.4899,17.5426,17.4522,17.4672,34400.0
2010-05-07 09:55:00,23.15,23.21,23.07,23.08,30100.0,17.4522,17.4974,17.3919,17.3994,30100.0
2010-05-07 10:00:00,23.09,23.12,22.85,22.86,53300.0,17.4069,17.4295,17.226,17.2335,53300.0
2010-05-07 10:05:00,22.86,22.88,22.72,22.75,77400.0,17.2335,17.2486,17.128,17.1506,77400.0
2010-05-07 10:10:00,22.76,22.78,22.6,22.64,79200.0,17.1582,17.1732,17.0375,17.0677,79200.0
2010-05-07 10:15:00,22.64,22.69,22.58,22.63,68000.0,17.0677,17.1054,17.0225,17.0601,68000.0
2010-05-07 10:20:00,22.61,22.61,22.42,22.46,137800.0,17.0451,17.0451,16.9018,16.932,137800.0
2010-05-07 10:25:00,22.47,22.48,22.19,22.19,144900.0,16.9395,16.9471,16.7284,16.7284,144900.0
2010-05-07 10:30:00,22.2,22.24,22.12,22.15,150700.0,16.736,16.7661,16.6757,16.6983,150700.0
2010-05-07 10:35:00,22.15,22.34,22.1,22.32,83100.0,16.6983,16.8415,16.6606,16.8264,83100.0
2010-05-07 10:40:00,22.32,22.37,22.25,22.32,58000.0,16.8264,16.8641,16.7737,16.8264,58000.0
2010-05-07 10:45:00,22.32,22.52,22.29,22.47,76600.0,16.8264,16.9772,16.8038,16.9395,76600.0
2010-05-07 10:50:00,22.48,22.53,22.41,22.5,60800.0,16.9471,16.9848,16.8943,16.9621,60800.0
2010-05-07 10:55:00,22.51,22.51,22.42,22.48,61800.0,16.9697,16.9697,16.9018,16.9471,61800.0
2010-05-07 11:00:00,22.48,22.52,22.44,22.5,62000.0,16.9471,16.9772,16.9169,16.9621,62000.0
2010-05-07 11:05:00,22.49,22.7,22.47,22.7,84700.0,16.9546,17.1129,16.9395,17.1129,84700.0
2010-05-07 11:10:00,22.69,22.71,22.63,22.7,93000.0,17.1054,17.1205,17.0601,17.1129,93000.0
2010-05-07 11:15:00,22.7,22.84,22.69,22.77,76600.0,17.1129,17.2185,17.1054,17.1657,76600.0
2010-05-07 11:20:00,22.76,22.81,22.69,22.75,51800.0,17.1582,17.1958,17.1054,17.1506,51800.0
2010-05-07 11:25:00,22.75,22.75,22.63,22.63,34000.0,17.1506,17.1506,17.0601,17.0601,34000.0
2010-05-07 11:30:00,22.63,22.64,22.48,22.56,112600.0,17.0601,17.0677,16.9471,17.0074,112600.0
2010-05-07 11:35:00,22.56,22.65,22.56,22.65,134500.0,17.0074,17.0752,17.0074,17.0752,134500.0
2010-05-07 11:40:00,22.65,22.78,22.63,22.77,73500.0,17.0752,17.1732,17.0601,17.1657,73500.0
2010-05-07 11:45:00,22.77,22.83,22.75,22.79,65200.0,17.1657,17.2109,17.1506,17.1808,65200.0
2010-05-07 11:50:00,22.8,22.89,22.72,22.87,113600.0,17.1883,17.2562,17.128,17.2411,113600.0
2010-05-07 11:55:00,22.87,22.96,22.83,22.93,48400.0,17.2411,17.3089,17.2109,17.2863,48400.0
2010-05-07 12:00:00,22.93,22.99,22.89,22.97,67100.0,17.2863,17.3315,17.2562,17.3165,67100.0
2010-05-07 12:05:00,22.98,23.0,22.93,22.93,45500.0,17.324,17.3391,17.2863,17.2863,45500.0
2010-05-07 12:10:00,22.93,22.93,22.81,22.89,46800.0,17.2863,17.2863,17.1958,17.2562,46800.0
2010-05-07 12:15:00,22.89,22.91,22.82,22.84,79000.0,17.2562,17.2712,17.2034,17.2185,79000.0
2010-05-07 12:20:00,22.83,22.88,22.73,22.73,54900.0,17.2109,17.2486,17.1355,17.1355,54900.0
2010-05-07 12:25:00,22.73,22.75,22.61,22.67,70200.0,17.1355,17.1506,17.0451,17.0903,70200.0
2010-05-07 12:30:00,22.68,22.72,22.58,22.59,73400.0,17.0978,17.128,17.0225,17.03,73400.0
2010-05-07 12:35:00,22.59,22.74,22.59,22.66,43200.0,17.03,17.1431,17.03,17.0828,43200.0
2010-05-07 12:40:00,22.67,22.78,22.67,22.69,32400.0,17.0903,17.1732,17.0903,17.1054,32400.0
2010-05-07 12:45:00,22.68,22.79,22.65,22.69,53500.0,17.0978,17.1808,17.0752,17.1054,53500.0
2010-05-07 12:50:00,22.7,22.75,22.55,22.58,79000.0,17.1129,17.1506,16.9998,17.0225,79000.0
2010-05-07 12:55:00,22.58,22.6,22.51,22.51,56600.0,17.0225,17.0375,16.9697,16.9697,56600.0
2010-05-07 13:00:00,22.51,22.61,22.51,22.59,33400.0,16.9697,17.0451,16.9697,17.03,33400.0
2010-05-07 13:05:00,22.59,22.63,22.5,22.52,35800.0,17.03,17.0601,16.9621,16.9772,35800.0
2010-05-07 13:10:00,22.52,22.56,22.47,22.55,36900.0,16.9772,17.0074,16.9395,16.9998,36900.0
2010-05-07 13:15:00,22.55,22.72,22.53,22.64,43300.0,16.9998,17.128,16.9848,17.0677,43300.0
2010-05-07 13:20:00,22.66,22.7,22.63,22.67,17400.0,17.0828,17.1129,17.0601,17.0903,17400.0
2010-05-07 13:25:00,22.67,22.71,22.63,22.65,37000.0,17.0903,17.1205,17.0601,17.0752,37000.0
2010-05-07 13:30:00,22.66,22.76,22.65,22.74,21700.0,17.0828,17.1582,17.0752,17.1431,21700.0
2010-05-07 13:35:00,22.75,22.77,22.71,22.72,77000.0,17.1506,17.1657,17.1205,17.128,77000.0
2010-05-07 13:40:00,22.72,22.79,22.71,22.76,66800.0,17.128,17.1808,17.1205,17.1582,66800.0
2010-05-07 13:45:00,22.76,22.82,22.74,22.75,48400.0,17.1582,17.2034,17.1431,17.1506,48400.0
2010-05-07 13:50:00,22.75,22.75,22.64,22.64,30600.0,17.1506,17.1506,17.0677,17.0677,30600.0
2010-05-07 13:55:00,22.64,22.73,22.63,22.69,77400.0,17.0677,17.1355,17.0601,17.1054,77400.0
2010-05-07 14:00:00,22.69,22.74,22.65,22.66,53400.0,17.1054,17.1431,17.0752,17.0828,53400.0
2010-05-07 14:05:00,22.65,22.71,22.64,22.66,48300.0,17.0752,17.1205,17.0677,17.0828,48300.0
2010-05-07 14:10:00,22.66,22.69,22.62,22.64,45400.0,17.0828,17.1054,17.0526,17.0677,45400.0
2010-05-07 14:15:00,22.64,22.75,22.62,22.75,32300.0,17.0677,17.1506,17.0526,17.1506,32300.0
2010-05-07 14:20:00,22.75,22.78,22.73,22.74,57600.0,17.1506,17.1732,17.1355,17.1431,57600.0
2010-05-07 14:25:00,22.74,22.74,22.67,22.68,209500.0,17.1431,17.1431,17.0903,17.0978,209500.0
2010-05-07 14:30:00,22.67,22.68,22.62,22.65,63700.0,17.0903,17.0978,17.0526,17.0752,63700.0
2010-05-07 14:35:00,22.65,22.77,22.65,22.76,93600.0,17.0752,17.1657,17.0752,17.1582,93600.0
2010-05-07 14:40:00,22.76,22.84,22.75,22.82,96100.0,17.1582,17.2185,17.1506,17.2034,96100.0
2010-05-07 14:45:00,22.81,22.82,22.66,22.66,67100.0,17.1958,17.2034,17.0828,17.0828,67100.0
2010-05-07 14:50:00,22.66,22.67,22.57,22.59,51400.0,17.0828,17.0903,17.0149,17.03,51400.0
2010-05-07 14:55:00,22.58,22.63,22.56,22.6,54200.0,17.0225,17.0601,17.0074,17.0375,54200.0
2010-05-07 15:00:00,22.6,22.66,22.54,22.63,78100.0,17.0375,17.0828,16.9923,17.0601,78100.0
2010-05-07 15:05:00,22.61,22.69,22.6,22.63,96100.0,17.0451,17.1054,17.0375,17.0601,96100.0
2010-05-07 15:10:00,22.63,22.65,22.57,22.63,102000.0,17.0601,17.0752,17.0149,17.0601,102000.0
2010-05-07 15:15:00,22.63,22.69,22.58,22.66,83400.0,17.0601,17.1054,17.0225,17.0828,83400.0
2010-05-07 15:20:00,22.66,22.72,22.65,22.67,113600.0,17.0828,17.128,17.0752,17.0903,113600.0
2010-05-07 15:25:00,22.67,22.68,22.53,22.56,127800.0,17.0903,17.0978,16.9848,17.0074,127800.0
2010-05-07 15:30:00,22.55,22.61,22.51,22.52,252000.0,16.9998,17.0451,16.9697,16.9772,252000.0
2010-05-07 15:35:00,22.53,22.61,22.52,22.57,179500.0,16.9848,17.0451,16.9772,17.0149,179500.0
2010-05-07 15:40:00,22.58,22.72,22.58,22.68,162000.0,17.0225,17.128,17.0225,17.0978,162000.0
2010-05-07 15:45:00,22.68,22.68,22.59,22.65,167300.0,17.0978,17.0978,17.03,17.0752,167300.0
2010-05-07 15:50:00,22.65,22.66,22.59,22.63,154700.0,17.0752,17.0828,17.03,17.0601,154700.0
2010-05-07 15:55:00,22.64,22.75,22.61,22.67,259000.0,17.0677,17.1506,17.0451,17.0903,259000.0
2010-05-10 09:30:00,23.63,23.91,22.93,23.56,64200.0,17.814,18.0251,17.2863,17.7612,64200.0
2010-05-10 09:35:00,23.54,23.58,23.38,23.49,76900.0,17.7462,17.7763,17.6256,17.7085,76900.0
2010-05-10 09:40:00,23.5,23.51,23.33,23.49,88600.0,17.716,17.7236,17.5879,17.7085,88600.0
2010-05-10 09:45:00,23.49,23.5,23.37,23.38,60900.0,17.7085,17.716,17.618,17.6256,60900.0
2010-05-10 09:50:00,23.38,23.39,23.19,23.2,150900.0,17.6256,17.6331,17.4823,17.4899,150900.0
2010-05-10 09:55:00,23.19,23.2,23.05,23.1,149600.0,17.4823,17.4899,17.3768,17.4145,149600.0
2010-05-10 10:00:00,23.1,23.11,22.96,22.97,88600.0,17.4145,17.422,17.3089,17.3165,88600.0
2010-05-10 10:05:00,22.97,22.98,22.8,22.91,154900.0,17.3165,17.324,17.1883,17.2712,154900.0
2010-05-10 10:10:00,22.91,23.01,22.88,22.99,87300.0,17.2712,17.3466,17.2486,17.3315,87300.0
2010-05-10 10:15:00,23.0,23.09,22.93,23.09,122600.0,17.3391,17.4069,17.2863,17.4069,122600.0
2010-05-10 10:20:00,23.1,23.1,22.95,22.97,107300.0,17.4145,17.4145,17.3014,17.3165,107300.0
2010-05-10 10:25:00,22.97,22.97,22.82,22.82,60800.0,17.3165,17.3165,17.2034,17.2034,60800.0
2010-05-10 10:30:00,22.83,22.85,22.69,22.7,142600.0,17.2109,17.226,17.1054,17.1129,142600.0
2010-05-10 10:35:00,22.69,22.82,22.64,22.74,175400.0,17.1054,17.2034,17.0677,17.1431,175400.0
2010-05-10 10:40:00,22.74,22.78,22.71,22.73,73400.0,17.1431,17.1732,17.1205,17.1355,73400.0
2010-05-10 10:45:00,22.73,22.77,22.68,22.77,75400.0,17.1355,17.1657,17.0978,17.1657,75400.0
2010-05-10 10:50:00,22.77,22.79,22.72,22.79,63200.0,17.1657,17.1808,17.128,17.1808,63200.0
2010-05-10 10:55:00,22.78,22.79,22.64,22.68,62200.0,17.1732,17.1808,17.0677,17.0978,62200.0
2010-05-10 11:00:00,22.69,22.82,22.68,22.78,65000.0,17.1054,17.2034,17.0978,17.1732,65000.0
2010-05-10 11:05:00,22.79,22.82,22.74,22.76,57500.0,17.1808,17.2034,17.1431,17.1582,57500.0
2010-05-10 11:10:00,22.76,22.76,22.66,22.67,61300.0,17.1582,17.1582,17.0828,17.0903,61300.0
2010-05-10 11:15:00,22.68,22.68,22.6,22.64,72300.0,17.0978,17.0978,17.0375,17.0677,72300.0
2010-05-10 11:20:00,22.65,22.65,22.52,22.52,106500.0,17.0752,17.0752,16.9772,16.9772,106500.0
2010-05-10 11:25:00,22.53,22.55,22.5,22.54,68100.0,16.9848,16.9998,16.9621,16.9923,68100.0
2010-05-10 11:30:00,22.55,22.55,22.45,22.5,73300.0,16.9998,16.9998,16.9245,16.9621,73300.0
2010-05-10 11:35:00,22.5,22.6,22.5,22.58,65600.0,16.9621,17.0375,16.9621,17.0225,65600.0
2010-05-10 11:40:00,22.6,22.64,22.55,22.55,42800.0,17.0375,17.0677,16.9998,16.9998,42800.0
2010-05-10 11:45:00,22.55,22.59,22.51,22.53,34100.0,16.9998,17.03,16.9697,16.9848,34100.0
2010-05-10 11:50:00,22.53,22.64,22.52,22.64,31300.0,16.9848,17.0677,16.9772,17.0677,31300.0
2010-05-10 11:55:00,22.64,22.65,22.52,22.53,42100.0,17.0677,17.0752,16.9772,16.9848,42100.0
2010-05-10 12:00:00,22.53,22.54,22.5,22.51,50900.0,16.9848,16.9923,16.9621,16.9697,50900.0
2010-05-10 12:05:00,22.51,22.59,22.51,22.59,47200.0,16.9697,17.03,16.9697,17.03,47200.0
2010-05-10 12:10:00,22.59,22.65,22.57,22.64,61500.0,17.03,17.0752,17.0149,17.0677,61500.0
2010-05-10 12:15:00,22.63,22.69,22.63,22.69,25800.0,17.0601,17.1054,17.0601,17.1054,25800.0
2010-05-10 12:20:00,22.69,22.71,22.67,22.69,48600.0,17.1054,17.1205,17.0903,17.1054,48600.0
2010-05-10 12:25:00,22.7,22.71,22.65,22.66,41300.0,17.1129,17.1205,17.0752,17.0828,41300.0
2010-05-10 12:30:00,22.66,22.66,22.61,22.62,38200.0,17.0828,17.0828,17.0451,17.0526,38200.0
2010-05-10 12:35:00,22.62,22.69,22.61,22.69,47200.0,17.0526,17.1054,17.0451,17.1054,47200.0
2010-05-10 12:40:00,22.69,22.69,22.58,22.58,35400.0,17.1054,17.1054,17.0225,17.0225,35400.0
2010-05-10 12:45:00,22.58,22.58,22.47,22.49,67700.0,17.0225,17.0225,16.9395,16.9546,67700.0
2010-05-10 12:50:00,22.48,22.5,22.45,22.45,55300.0,16.9471,16.9621,16.9245,16.9245,55300.0
2010-05-10 12:55:00,22.45,22.46,22.36,22.37,71100.0,16.9245,16.932,16.8566,16.8641,71100.0
2010-05-10 13:00:00,22.37,22.37,22.24,22.24,72700.0,16.8641,16.8641,16.7661,16.7661,72700.0
2010-05-10 13:05:00,22.24,22.25,22.1,22.14,138600.0,16.7661,16.7737,16.6606,16.6908,138600.0
2010-05-10 13:10:00,22.14,22.19,22.13,22.14,104200.0,16.6908,16.7284,16.6832,16.6908,104200.0
2010-05-10 13:15:00,22.14,22.14,22.02,22.07,149500.0,16.6908,16.6908,16.6003,16.638,149500.0
2010-05-10 13:20:00,22.06,22.15,22.0,22.1,128800.0,16.6304,16.6983,16.5852,16.6606,128800.0
2010-05-10 13:25:00,22.1,22.14,22.05,22.09,203100.0,16.6606,16.6908,16.6229,16.6531,203100.0
2010-05-10 13:30:00,22.09,22.12,22.05,22.1,140500.0,16.6531,16.6757,16.6229,16.6606,140500.0
2010-05-10 13:35:00,22.1,22.15,22.06,22.06,177400.0,16.6606,16.6983,16.6304,16.6304,177400.0
2010-05-10 13:40:00,22.06,22.07,21.95,21.95,200200.0,16.6304,16.638,16.5475,16.5475,200200.0
2010-05-10 13:45:00,21.96,22.11,21.95,22.08,156800.0,16.5551,16.6681,16.5475,16.6455,156800.0
2010-05-10 13:50:00,22.08,22.15,22.06,22.14,188700.0,16.6455,16.6983,16.6304,16.6908,188700.0
2010-05-10 13:55:00,22.15,22.21,22.13,22.15,290700.0,16.6983,16.7435,16.6832,16.6983,290700.0
2010-05-10 14:00:00,22.15,22.16,21.99,22.06,239400.0,16.6983,16.7058,16.5777,16.6304,239400.0
2010-05-10 14:05:00,22.07,22.1,22.06,22.08,42300.0,16.638,16.6606,16.6304,16.6455,42300.0
2010-05-10 14:10:00,22.08,22.11,22.03,22.06,46400.0,16.6455,16.6681,16.6078,16.6304,46400.0
2010-05-10 14:15:00,22.06,22.07,22.01,22.04,67200.0,16.6304,16.638,16.5927,16.6154,67200.0
2010-05-10 14:20:00,22.04,22.13,22.04,22.1,149500.0,16.6154,16.6832,16.6154,16.6606,149500.0
2010-05-10 14:25:00,22.1,22.1,22.05,22.07,33700.0,16.6606,16.6606,16.6229,16.638,33700.0
2010-05-10 14:30:00,22.08,22.1,22.05,22.09,50000.0,16.6455,16.6606,16.6229,16.6531,50000.0
2010-05-10 14:35:00,22.1,22.1,22.05,22.05,43500.0,16.6606,16.6606,16.6229,16.6229,43500.0
2010-05-10 14:40:00,22.05,22.07,21.99,22.01,151500.0,16.6229,16.638,16.5777,16.5927,151500.0
2010-05-10 14:45:00,22.01,22.02,21.93,21.96,151100.0,16.5927,16.6003,16.5324,16.5551,151100.0
2010-05-10 14:50:00,21.97,22.07,21.96,22.06,89900.0,16.5626,16.638,16.5551,16.6304,89900.0
2010-05-10 14:55:00,22.05,22.12,22.03,22.1,150800.0,16.6229,16.6757,16.6078,16.6606,150800.0
2010-05-10 15:00:00,22.09,22.11,22.05,22.05,100200.0,16.6531,16.6681,16.6229,16.6229,100200.0
2010-05-10 15:05:00,22.05,22.05,21.93,21.94,127900.0,16.6229,16.6229,16.5324,16.54,127900.0
2010-05-10 15:10:00,21.95,21.95,21.87,21.87,122100.0,16.5475,16.5475,16.4872,16.4872,122100.0
2010-05-10 15:15:00,21.87,22.01,21.85,21.99,144700.0,16.4872,16.5927,16.4721,16.5777,144700.0
2010-05-10 15:20:00,21.99,22.01,21.97,22.0,93200.0,16.5777,16.5927,16.5626,16.5852,93200.0
2010-05-10 15:25:00,21.99,22.01,21.99,22.0,159500.0,16.5777,16.5927,16.5777,16.5852,159500.0
2010-05-10 15:30:00,21.99,22.0,21.94,21.99,206500.0,16.5777,16.5852,16.54,16.5777,206500.0
2010-05-10 15:35:00,21.98,22.0,21.97,22.0,149500.0,16.5701,16.5852,16.5626,16.5852,149500.0
2010-05-10 15:40:00,22.0,22.01,21.99,21.99,143800.0,16.5852,16.5927,16.5777,16.5777,143800.0
2010-05-10 15:45:00,21.99,22.11,21.99,22.09,303500.0,16.5777,16.6681,16.5777,16.6531,303500.0
2010-05-10 15:50:00,22.1,22.1,22.05,22.07,270100.0,16.6606,16.6606,16.6229,16.638,270100.0
2010-05-10 15:55:00,22.07,22.13,22.06,22.13,557100.0,16.638,16.6832,16.6304,16.6832,557100.0
2010-05-11 09:30:00,21.79,22.03,21.79,21.98,56500.0,16.4269,16.6078,16.4269,16.5701,56500.0
2010-05-11 09:35:00,21.98,22.15,21.94,22.12,25700.0,16.5701,16.6983,16.54,16.6757,25700.0
2010-05-11 09:40:00,22.12,22.18,22.03,22.07,35000.0,16.6757,16.7209,16.6078,16.638,35000.0
2010-05-11 09:45:00,22.08,22.13,22.06,22.13,49300.0,16.6455,16.6832,16.6304,16.6832,49300.0
2010-05-11 09:50:00,22.13,22.24,22.13,22.24,29800.0,16.6832,16.7661,16.6832,16.7661,29800.0
2010-05-11 09:55:00,22.24,22.36,22.24,22.33,38000.0,16.7661,16.8566,16.7661,16.834,38000.0
2010-05-11 10:00:00,22.33,22.4,22.28,22.4,42300.0,16.834,16.8868,16.7963,16.8868,42300.0
2010-05-11 10:05:00,22.4,22.49,22.38,22.4,87900.0,16.8868,16.9546,16.8717,16.8868,87900.0
2010-05-11 10:10:00,22.4,22.4,22.29,22.3,77100.0,16.8868,16.8868,16.8038,16.8114,77100.0
2010-05-11 10:15:00,22.31,22.31,22.17,22.18,64100.0,16.8189,16.8189,16.7134,16.7209,64100.0
2010-05-11 10:20:00,22.19,22.28,22.18,22.24,65500.0,16.7284,16.7963,16.7209,16.7661,65500.0
2010-05-11 10:25:00,22.25,22.25,22.08,22.08,65800.0,16.7737,16.7737,16.6455,16.6455,65800.0
2010-05-11 10:30:00,22.09,22.11,22.0,22.02,70200.0,16.6531,16.6681,16.5852,16.6003,70200.0
2010-05-11 10:35:00,22.03,22.05,21.96,22.02,76300.0,16.6078,16.6229,16.5551,16.6003,76300.0
2010-05-11 10:40:00,22.02,22.06,21.99,22.02,26200.0,16.6003,16.6304,16.5777,16.6003,26200.0
2010-05-11 10:45:00,22.02,22.14,22.01,22.09,42600.0,16.6003,16.6908,16.5927,16.6531,42600.0
2010-05-11 10:50:00,22.08,22.1,21.97,22.0,42000.0,16.6455,16.6606,16.5626,16.5852,42000.0
2010-05-11 10:55:00,21.99,22.0,21.9,21.91,42400.0,16.5777,16.5852,16.5098,16.5174,42400.0
2010-05-11 11:00:00,21.92,21.95,21.9,21.91,27500.0,16.5249,16.5475,16.5098,16.5174,27500.0
2010-05-11 11:05:00,21.91,21.99,21.91,21.98,25200.0,16.5174,16.5777,16.5174,16.5701,25200.0
2010-05-11 11:10:00,21.99,22.02,21.95,22.0,53300.0,16.5777,16.6003,16.5475,16.5852,53300.0
2010-05-11 11:15:00,22.0,22.0,21.89,21.92,77900.0,16.5852,16.5852,16.5023,16.5249,77900.0
2010-05-11 11:20:00,21.92,21.93,21.83,21.9,53100.0,16.5249,16.5324,16.457,16.5098,53100.0
2010-05-11 11:25:00,21.91,21.94,21.9,21.91,18300.0,16.5174,16.54,16.5098,16.5174,18300.0
2010-05-11 11:30:00,21.91,21.92,21.74,21.81,129400.0,16.5174,16.5249,16.3892,16.442,129400.0
2010-05-11 11:35:00,21.8,21.88,21.77,21.84,47000.0,16.4344,16.4947,16.4118,16.4646,47000.0
2010-05-11 11:40:00,21.83,21.91,21.8,21.87,26200.0,16.457,16.5174,16.4344,16.4872,26200.0
2010-05-11 11:45:00,21.88,21.89,21.84,21.84,22700.0,16.4947,16.5023,16.4646,16.4646,22700.0
2010-05-11 11:50:00,21.84,21.86,21.81,21.83,31000.0,16.4646,16.4797,16.442,16.457,31000.0
2010-05-11 11:55:00,21.83,21.84,21.81,21.81,36700.0,16.457,16.4646,16.442,16.442,36700.0
2010-05-11 12:00:00,21.82,21.87,21.81,21.85,53200.0,16.4495,16.4872,16.442,16.4721,53200.0
2010-05-11 12:05:00,21.85,21.99,21.84,21.96,82800.0,16.4721,16.5777,16.4646,16.5551,82800.0
2010-05-11 12:10:00,21.97,21.99,21.95,21.98,47200.0,16.5626,16.5777,16.5475,16.5701,47200.0
2010-05-11 12:15:00,21.98,22.05,21.98,22.02,43600.0,16.5701,16.6229,16.5701,16.6003,43600.0
2010-05-11 12:20:00,22.03,22.05,21.98,22.04,23600.0,16.6078,16.6229,16.5701,16.6154,23600.0
2010-05-11 12:25:00,22.05,22.1,22.04,22.1,30900.0,16.6229,16.6606,16.6154,16.6606,30900.0
2010-05-11 12:30:00,22.09,22.17,22.06,22.16,28800.0,16.6531,16.7134,16.6304,16.7058,28800.0
2010-05-11 12:35:00,22.16,22.25,22.16,22.25,44800.0,16.7058,16.7737,16.7058,16.7737,44800.0
2010-05-11 12:40:00,22.24,22.28,22.23,22.25,33800.0,16.7661,16.7963,16.7586,16.7737,33800.0
2010-05-11 12:45:00,22.25,22.31,22.25,22.31,26700.0,16.7737,16.8189,16.7737,16.8189,26700.0
2010-05-11 12:50:00,22.3,22.37,22.28,22.36,45800.0,16.8114,16.8641,16.7963,16.8566,45800.0
2010-05-11 12:55:00,22.36,22.37,22.32,22.33,32100.0,16.8566,16.8641,16.8264,16.834,32100.0
2010-05-11 13:00:00,22.33,22.33,22.27,22.27,18900.0,16.834,16.834,16.7888,16.7888,18900.0
2010-05-11 13:05:00,22.28,22.31,22.28,22.3,37600.0,16.7963,16.8189,16.7963,16.8114,37600.0
2010-05-11 13:10:00,22.3,22.31,22.28,22.28,53000.0,16.8114,16.8189,16.7963,16.7963,53000.0
2010-05-11 13:15:00,22.27,22.35,22.26,22.33,19100.0,16.7888,16.8491,16.7812,16.834,19100.0
2010-05-11 13:20:00,22.33,22.42,22.33,22.42,23200.0,16.834,16.9018,16.834,16.9018,23200.0
2010-05-11 13:25:00,22.43,22.43,22.37,22.4,30500.0,16.9094,16.9094,16.8641,16.8868,30500.0
2010-05-11 13:30:00,22.4,22.4,22.34,22.39,16100.0,16.8868,16.8868,16.8415,16.8792,16100.0
2010-05-11 13:35:00,22.38,22.4,22.33,22.37,23200.0,16.8717,16.8868,16.834,16.8641,23200.0
2010-05-11 13:40:00,22.37,22.48,22.35,22.45,19900.0,16.8641,16.9471,16.8491,16.9245,19900.0
2010-05-11 13:45:00,22.44,22.5,22.44,22.45,29900.0,16.9169,16.9621,16.9169,16.9245,29900.0
2010-05-11 13:50:00,22.45,22.46,22.42,22.43,18400.0,16.9245,16.932,16.9018,16.9094,18400.0
2010-05-11 13:55:00,22.43,22.43,22.36,22.36,14500.0,16.9094,16.9094,16.8566,16.8566,14500.0
2010-05-11 14:00:00,22.36,22.52,22.36,22.41,103500.0,16.8566,16.9772,16.8566,16.8943,103500.0
2010-05-11 14:05:00,22.41,22.42,22.32,22.33,37200.0,16.8943,16.9018,16.8264,16.834,37200.0
2010-05-11 14:10:00,22.33,22.39,22.33,22.34,36600.0,16.834,16.8792,16.834,16.8415,36600.0
2010-05-11 14:15:00,22.33,22.33,22.19,22.21,26300.0,16.834,16.834,16.7284,16.7435,26300.0
2010-05-11 14:20:00,22.2,22.3,22.2,22.26,34200.0,16.736,16.8114,16.736,16.7812,34200.0
2010-05-11 14:25:00,22.27,22.28,22.21,22.24,18200.0,16.7888,16.7963,16.7435,16.7661,18200.0
2010-05-11 14:30:00,22.24,22.24,22.17,22.24,41800.0,16.7661,16.7661,16.7134,16.7661,41800.0
2010-05-11 14:35:00,22.24,22.24,22.17,22.2,15400.0,16.7661,16.7661,16.7134,16.736,15400.0
2010-05-11 14:40:00,22.19,22.19,22.16,22.18,21700.0,16.7284,16.7284,16.7058,16.7209,21700.0
2010-05-11 14:45:00,22.19,22.3,22.19,22.26,28900.0,16.7284,16.8114,16.7284,16.7812,28900.0
2010-05-11 14:50:00,22.27,22.28,22.23,22.24,17400.0,16.7888,16.7963,16.7586,16.7661,17400.0
2010-05-11 14:55:00,22.24,22.24,22.18,22.18,28100.0,16.7661,16.7661,16.7209,16.7209,28100.0
2010-05-11 15:00:00,22.18,22.19,22.11,22.15,56700.0,16.7209,16.7284,16.6681,16.6983,56700.0
2010-05-11 15:05:00,22.15,22.18,22.12,22.13,33400.0,16.6983,16.7209,16.6757,16.6832,33400.0
2010-05-11 15:10:00,22.12,22.13,22.09,22.12,47300.0,16.6757,16.6832,16.6531,16.6757,47300.0
2010-05-11 15:15:00,22.13,22.14,22.05,22.08,61100.0,16.6832,16.6908,16.6229,16.6455,61100.0
2010-05-11 15:20:00,22.07,22.12,22.05,22.09,44900.0,16.638,16.6757,16.6229,16.6531,44900.0
2010-05-11 15:25:00,22.08,22.11,22.07,22.09,39900.0,16.6455,16.6681,16.638,16.6531,39900.0
2010-05-11 15:30:00,22.08,22.13,22.06,22.12,68800.0,16.6455,16.6832,16.6304,16.6757,68800.0
2010-05-11 15:35:00,22.12,22.21,22.12,22.17,66200.0,16.6757,16.7435,16.6757,16.7134,66200.0
2010-05-11 15:40:00,22.17,22.18,22.09,22.09,80200.0,16.7134,16.7209,16.6531,16.6531,80200.0
2010-05-11 15:45:00,22.09,22.16,22.08,22.08,147500.0,16.6531,16.7058,16.6455,16.6455,147500.0
2010-05-11 15:50:00,22.08,22.1,21.99,22.01,158100.0,16.6455,16.6606,16.5777,16.5927,158100.0
2010-05-11 15:55:00,22.0,22.02,21.96,21.97,293700.0,16.5852,16.6003,16.5551,16.5626,293700.0
2010-05-12 09:30:00,21.99,22.24,21.99,22.19,31600.0,16.5777,16.7661,16.5777,16.7284,31600.0
2010-05-12 09:35:00,22.19,22.39,22.18,22.38,20900.0,16.7284,16.8792,16.7209,16.8717,20900.0
2010-05-12 09:40:00,22.38,22.43,22.35,22.42,30900.0,16.8717,16.9094,16.8491,16.9018,30900.0
2010-05-12 09:45:00,22.42,22.54,22.42,22.48,26600.0,16.9018,16.9923,16.9018,16.9471,26600.0
2010-05-12 09:50:00,22.48,22.48,22.42,22.47,34300.0,16.9471,16.9471,16.9018,16.9395,34300.0
2010-05-12 09:55:00,22.46,22.52,22.45,22.52,73100.0,16.932,16.9772,16.9245,16.9772,73100.0
2010-05-12 10:00:00,22.53,22.64,22.53,22.64,51800.0,16.9848,17.0677,16.9848,17.0677,51800.0
2010-05-12 10:05:00,22.65,22.67,22.58,22.61,44100.0,17.0752,17.0903,17.0225,17.0451,44100.0
2010-05-12 10:10:00,22.61,22.62,22.52,22.53,36700.0,17.0451,17.0526,16.9772,16.9848,36700.0
2010-05-12 10:15:00,22.54,22.6,22.48,22.56,70700.0,16.9923,17.0375,16.9471,17.0074,70700.0
2010-05-12 10:20:00,22.56,22.65,22.56,22.63,40000.0,17.0074,17.0752,17.0074,17.0601,40000.0
2010-05-12 10:25:00,22.63,22.68,22.63,22.67,30100.0,17.0601,17.0978,17.0601,17.0903,30100.0
2010-05-12 10:30:00,22.69,22.69,22.62,22.62,49600.0,17.1054,17.1054,17.0526,17.0526,49600.0
2010-05-12 10:35:00,22.62,22.65,22.53,22.57,36900.0,17.0526,17.0752,16.9848,17.0149,36900.0
2010-05-12 10:40:00,22.58,22.63,22.58,22.61,26900.0,17.0225,17.0601,17.0225,17.0451,26900.0
2010-05-12 10:45:00,22.6,22.68,22.6,22.66,25200.0,17.0375,17.0978,17.0375,17.0828,25200.0
2010-05-12 10:50:00,22.67,22.74,22.66,22.72,26500.0,17.0903,17.1431,17.0828,17.128,26500.0
2010-05-12 10:55:00,22.73,22.78,22.72,22.76,30800.0,17.1355,17.1732,17.128,17.1582,30800.0
2010-05-12 11:00:00,22.75,22.81,22.73,22.74,40000.0,17.1506,17.1958,17.1355,17.1431,40000.0
2010-05-12 11:05:00,22.75,22.78,22.72,22.72,55400.0,17.1506,17.1732,17.128,17.128,55400.0
2010-05-12 11:10:00,22.73,22.74,22.68,22.7,31500.0,17.1355,17.1431,17.0978,17.1129,31500.0
2010-05-12 11:15:00,22.71,22.73,22.66,22.69,111400.0,17.1205,17.1355,17.0828,17.1054,111400.0
2010-05-12 11:20:00,22.7,22.7,22.64,22.66,67000.0,17.1129,17.1129,17.0677,17.0828,67000.0
2010-05-12 11:25:00,22.66,22.69,22.65,22.66,46200.0,17.0828,17.1054,17.0752,17.0828,46200.0
2010-05-12 11:30:00,22.66,22.69,22.65,22.67,42200.0,17.0828,17.1054,17.0752,17.0903,42200.0
2010-05-12 11:35:00,22.66,22.69,22.63,22.66,32900.0,17.0828,17.1054,17.0601,17.0828,32900.0
2010-05-12 11:40:00,22.66,22.68,22.65,22.67,35600.0,17.0828,17.0978,17.0752,17.0903,35600.0
2010-05-12 11:45:00,22.68,22.69,22.62,22.64,76200.0,17.0978,17.1054,17.0526,17.0677,76200.0
2010-05-12 11:50:00,22.64,22.67,22.59,22.65,25800.0,17.0677,17.0903,17.03,17.0752,25800.0
2010-05-12 11:55:00,22.65,22.7,22.63,22.7,27700.0,17.0752,17.1129,17.0601,17.1129,27700.0
2010-05-12 12:00:00,22.7,22.71,22.65,22.69,48100.0,17.1129,17.1205,17.0752,17.1054,48100.0
2010-05-12 12:05:00,22.69,22.74,22.69,22.74,37600.0,17.1054,17.1431,17.1054,17.1431,37600.0
2010-05-12 12:10:00,22.74,22.76,22.74,22.75,24600.0,17.1431,17.1582,17.1431,17.1506,24600.0
2010-05-12 12:15:00,22.75,22.8,22.74,22.79,32500.0,17.1506,17.1883,17.1431,17.1808,32500.0
2010-05-12 12:20:00,22.8,22.8,22.78,22.79,60100.0,17.1883,17.1883,17.1732,17.1808,60100.0
2010-05-12 12:25:00,22.8,22.87,22.79,22.87,36800.0,17.1883,17.2411,17.1808,17.2411,36800.0
2010-05-12 12:30:00,22.86,22.91,22.84,22.86,51500.0,17.2335,17.2712,17.2185,17.2335,51500.0
2010-05-12 12:35:00,22.86,22.9,22.84,22.89,26100.0,17.2335,17.2637,17.2185,17.2562,26100.0
2010-05-12 12:40:00,22.89,22.89,22.85,22.86,12200.0,17.2562,17.2562,17.226,17.2335,12200.0
2010-05-12 12:45:00,22.87,22.9,22.84,22.9,21200.0,17.2411,17.2637,17.2185,17.2637,21200.0
2010-05-12 12:50:00,22.89,22.98,22.89,22.98,30400.0,17.2562,17.324,17.2562,17.324,30400.0
2010-05-12 12:55:00,22.97,23.01,22.97,23.0,31800.0,17.3165,17.3466,17.3165,17.3391,31800.0
2010-05-12 13:00:00,23.0,23.05,23.0,23.05,86200.0,17.3391,17.3768,17.3391,17.3768,86200.0
2010-05-12 13:05:00,23.05,23.1,23.05,23.09,33400.0,17.3768,17.4145,17.3768,17.4069,33400.0
2010-05-12 13:10:00,23.08,23.13,23.08,23.13,37000.0,17.3994,17.4371,17.3994,17.4371,37000.0
2010-05-12 13:15:00,23.13,23.15,23.09,23.11,45700.0,17.4371,17.4522,17.4069,17.422,45700.0
2010-05-12 13:20:00,23.1,23.13,23.1,23.1,84700.0,17.4145,17.4371,17.4145,17.4145,84700.0
2010-05-12 13:25:00,23.1,23.12,23.07,23.1,30600.0,17.4145,17.4295,17.3919,17.4145,30600.0
2010-05-12 13:30:00,23.09,23.12,23.07,23.07,30200.0,17.4069,17.4295,17.3919,17.3919,30200.0
2010-05-12 13:35:00,23.07,23.12,23.07,23.1,25100.0,17.3919,17.4295,17.3919,17.4145,25100.0
2010-05-12 13:40:00,23.1,23.15,23.07,23.13,40300.0,17.4145,17.4522,17.3919,17.4371,40300.0
2010-05-12 13:45:00,23.13,23.19,23.13,23.19,54000.0,17.4371,17.4823,17.4371,17.4823,54000.0
2010-05-12 13:50:00,23.19,23.2,23.15,23.18,60100.0,17.4823,17.4899,17.4522,17.4748,60100.0
2010-05-12 13:55:00,23.18,23.19,23.14,23.16,49000.0,17.4748,17.4823,17.4446,17.4597,49000.0
2010-05-12 14:00:00,23.15,23.19,23.14,23.15,33600.0,17.4522,17.4823,17.4446,17.4522,33600.0
2010-05-12 14:05:00,23.15,23.19,23.14,23.19,34900.0,17.4522,17.4823,17.4446,17.4823,34900.0
2010-05-12 14:10:00,23.19,23.31,23.19,23.28,82100.0,17.4823,17.5728,17.4823,17.5502,82100.0
2010-05-12 14:15:00,23.28,23.28,23.24,23.25,69100.0,17.5502,17.5502,17.52,17.5275,69100.0
2010-05-12 14:20:00,23.25,23.26,23.23,23.25,33600.0,17.5275,17.5351,17.5125,17.5275,33600.0
2010-05-12 14:25:00,23.24,23.25,23.23,23.24,32700.0,17.52,17.5275,17.5125,17.52,32700.0
2010-05-12 14:30:00,23.24,23.25,23.19,23.2,52000.0,17.52,17.5275,17.4823,17.4899,52000.0
2010-05-12 14:35:00,23.2,23.27,23.2,23.26,62700.0,17.4899,17.5426,17.4899,17.5351,62700.0
2010-05-12 14:40:00,23.25,23.27,23.25,23.25,20100.0,17.5275,17.5426,17.5275,17.5275,20100.0
2010-05-12 14:45:00,23.25,23.27,23.25,23.25,47900.0,17.5275,17.5426,17.5275,17.5275,47900.0
2010-05-12 14:50:00,23.26,23.29,23.24,23.28,71300.0,17.5351,17.5577,17.52,17.5502,71300.0
2010-05-12 14:55:00,23.29,23.29,23.25,23.25,22900.0,17.5577,17.5577,17.5275,17.5275,22900.0
2010-05-12 15:00:00,23.25,23.3,23.25,23.28,51400.0,17.5275,17.5652,17.5275,17.5502,51400.0
2010-05-12 15:05:00,23.28,23.37,23.28,23.35,61500.0,17.5502,17.618,17.5502,17.6029,61500.0
2010-05-12 15:10:00,23.35,23.36,23.33,23.35,53700.0,17.6029,17.6105,17.5879,17.6029,53700.0
2010-05-12 15:15:00,23.36,23.37,23.3,23.34,47000.0,17.6105,17.618,17.5652,17.5954,47000.0
2010-05-12 15:20:00,23.34,23.34,23.32,23.32,58400.0,17.5954,17.5954,17.5803,17.5803,58400.0
2010-05-12 15:25:00,23.32,23.37,23.32,23.35,43500.0,17.5803,17.618,17.5803,17.6029,43500.0
2010-05-12 15:30:00,23.36,23.37,23.28,23.28,86900.0,17.6105,17.618,17.5502,17.5502,86900.0
2010-05-12 15:35:00,23.28,23.3,23.21,23.25,113900.0,17.5502,17.5652,17.4974,17.5275,113900.0
2010-05-12 15:40:00,23.25,23.3,23.25,23.25,149300.0,17.5275,17.5652,17.5275,17.5275,149300.0
2010-05-12 15:45:00,23.25,23.31,23.24,23.31,189500.0,17.5275,17.5728,17.52,17.5728,189500.0
2010-05-12 15:50:00,23.31,23.4,23.3,23.39,291800.0,17.5728,17.6406,17.5652,17.6331,291800.0
2010-05-12 15:55:00,23.38,23.4,23.34,23.37,365100.0,17.6256,17.6406,17.5954,17.618,365100.0
2010-05-13 09:30:00,23.3,23.39,23.27,23.27,22700.0,17.5652,17.6331,17.5426,17.5426,22700.0
2010-05-13 09:35:00,23.23,23.27,23.14,23.18,27600.0,17.5125,17.5426,17.4446,17.4748,27600.0
2010-05-13 09:40:00,23.16,23.31,23.16,23.31,20300.0,17.4597,17.5728,17.4597,17.5728,20300.0
2010-05-13 09:45:00,23.32,23.33,23.22,23.29,17400.0,17.5803,17.5879,17.5049,17.5577,17400.0
2010-05-13 09:50:00,23.29,23.31,23.25,23.29,15200.0,17.5577,17.5728,17.5275,17.5577,15200.0
2010-05-13 09:55:00,23.28,23.35,23.26,23.26,17600.0,17.5502,17.6029,17.5351,17.5351,17600.0
2010-05-13 10:00:00,23.25,23.44,23.25,23.41,49700.0,17.5275,17.6708,17.5275,17.6482,49700.0
2010-05-13 10:05:00,23.41,23.54,23.4,23.54,30800.0,17.6482,17.7462,17.6406,17.7462,30800.0
2010-05-13 10:10:00,23.54,23.62,23.52,23.62,30900.0,17.7462,17.8065,17.7311,17.8065,30900.0
2010-05-13 10:15:00,23.62,23.73,23.62,23.67,34100.0,17.8065,17.8894,17.8065,17.8442,34100.0
2010-05-13 10:20:00,23.67,23.69,23.62,23.67,19400.0,17.8442,17.8593,17.8065,17.8442,19400.0
2010-05-13 10:25:00,23.68,23.68,23.58,23.61,23300.0,17.8517,17.8517,17.7763,17.7989,23300.0
2010-05-13 10:30:00,23.61,23.66,23.59,23.63,26800.0,17.7989,17.8366,17.7839,17.814,26800.0
2010-05-13 10:35:00,23.64,23.7,23.64,23.7,19700.0,17.8216,17.8668,17.8216,17.8668,19700.0
2010-05-13 10:40:00,23.7,23.75,23.65,23.65,40000.0,17.8668,17.9045,17.8291,17.8291,40000.0
2010-05-13 10:45:00,23.65,23.68,23.65,23.66,24400.0,17.8291,17.8517,17.8291,17.8366,24400.0
2010-05-13 10:50:00,23.67,23.67,23.65,23.66,20500.0,17.8442,17.8442,17.8291,17.8366,20500.0
2010-05-13 10:55:00,23.67,23.67,23.61,23.61,18000.0,17.8442,17.8442,17.7989,17.7989,18000.0
2010-05-13 11:00:00,23.61,23.62,23.57,23.61,46300.0,17.7989,17.8065,17.7688,17.7989,46300.0
2010-05-13 11:05:00,23.61,23.65,23.58,23.59,37000.0,17.7989,17.8291,17.7763,17.7839,37000.0
2010-05-13 11:10:00,23.58,23.62,23.56,23.6,22800.0,17.7763,17.8065,17.7612,17.7914,22800.0
2010-05-13 11:15:00,23.6,23.62,23.57,23.62,16500.0,17.7914,17.8065,17.7688,17.8065,16500.0
2010-05-13 11:20:00,23.62,23.7,23.62,23.7,19800.0,17.8065,17.8668,17.8065,17.8668,19800.0
2010-05-13 11:25:00,23.7,23.73,23.67,23.68,36400.0,17.8668,17.8894,17.8442,17.8517,36400.0
2010-05-13 11:30:00,23.68,23.68,23.64,23.66,17700.0,17.8517,17.8517,17.8216,17.8366,17700.0
2010-05-13 11:35:00,23.66,23.67,23.62,23.63,25700.0,17.8366,17.8442,17.8065,17.814,25700.0
2010-05-13 11:40:00,23.63,23.7,23.63,23.69,20900.0,17.814,17.8668,17.814,17.8593,20900.0
2010-05-13 11:45:00,23.68,23.73,23.68,23.72,31400.0,17.8517,17.8894,17.8517,17.8819,31400.0
2010-05-13 11:50:00,23.72,23.75,23.68,23.73,32500.0,17.8819,17.9045,17.8517,17.8894,32500.0
2010-05-13 11:55:00,23.73,23.74,23.68,23.7,32100.0,17.8894,17.8969,17.8517,17.8668,32100.0
2010-05-13 12:00:00,23.69,23.71,23.67,23.69,17200.0,17.8593,17.8743,17.8442,17.8593,17200.0
2010-05-13 12:05:00,23.7,23.71,23.68,23.69,21600.0,17.8668,17.8743,17.8517,17.8593,21600.0
2010-05-13 12:10:00,23.69,23.72,23.66,23.66,19600.0,17.8593,17.8819,17.8366,17.8366,19600.0
2010-05-13 12:15:00,23.67,23.73,23.67,23.72,20100.0,17.8442,17.8894,17.8442,17.8819,20100.0
2010-05-13 12:20:00,23.72,23.73,23.71,23.73,9800.0,17.8819,17.8894,17.8743,17.8894,9800.0
2010-05-13 12:25:00,23.73,23.75,23.72,23.73,24400.0,17.8894,17.9045,17.8819,17.8894,24400.0
2010-05-13 12:30:00,23.73,23.75,23.72,23.75,19200.0,17.8894,17.9045,17.8819,17.9045,19200.0
2010-05-13 12:35:00,23.76,23.77,23.74,23.74,17800.0,17.912,17.9196,17.8969,17.8969,17800.0
2010-05-13 12:40:00,23.75,23.8,23.75,23.8,12000.0,17.9045,17.9422,17.9045,17.9422,12000.0
2010-05-13 12:45:00,23.8,23.82,23.78,23.78,33000.0,17.9422,17.9573,17.9271,17.9271,33000.0
2010-05-13 12:50:00,23.78,23.78,23.73,23.74,31300.0,17.9271,17.9271,17.8894,17.8969,31300.0
2010-05-13 12:55:00,23.73,23.75,23.72,23.73,24300.0,17.8894,17.9045,17.8819,17.8894,24300.0
2010-05-13 13:00:00,23.73,23.75,23.71,23.73,24300.0,17.8894,17.9045,17.8743,17.8894,24300.0
2010-05-13 13:05:00,23.74,23.82,23.73,23.82,21500.0,17.8969,17.9573,17.8894,17.9573,21500.0
2010-05-13 13:10:00,23.81,23.89,23.81,23.87,40400.0,17.9497,18.01,17.9497,17.995,40400.0
2010-05-13 13:15:00,23.87,23.91,23.83,23.88,49100.0,17.995,18.0251,17.9648,18.0025,49100.0
2010-05-13 13:20:00,23.88,23.91,23.88,23.89,30200.0,18.0025,18.0251,18.0025,18.01,30200.0
2010-05-13 13:25:00,23.9,23.91,23.88,23.9,14300.0,18.0176,18.0251,18.0025,18.0176,14300.0
2010-05-13 13:30:00,23.9,23.91,23.87,23.87,27400.0,18.0176,18.0251,17.995,17.995,27400.0
2010-05-13 13:35:00,23.87,23.9,23.87,23.89,20600.0,17.995,18.0176,17.995,18.01,20600.0
2010-05-13 13:40:00,23.89,23.9,23.86,23.86,27500.0,18.01,18.0176,17.9874,17.9874,27500.0
2010-05-13 13:45:00,23.87,23.89,23.87,23.88,28900.0,17.995,18.01,17.995,18.0025,28900.0
2010-05-13 13:50:00,23.88,23.9,23.86,23.89,36000.0,18.0025,18.0176,17.9874,18.01,36000.0
2010-05-13 13:55:00,23.88,23.89,23.88,23.89,4600.0,18.0025,18.01,18.0025,18.01,4600.0
2010-05-13 14:00:00,23.89,23.9,23.88,23.9,39300.0,18.01,18.0176,18.0025,18.0176,39300.0
2010-05-13 14:05:00,23.9,24.01,23.89,24.0,122500.0,18.0176,18.1005,18.01,18.093,122500.0
2010-05-13 14:10:00,24.0,24.03,24.0,24.0,60500.0,18.093,18.1156,18.093,18.093,60500.0
2010-05-13 14:15:00,24.01,24.03,24.0,24.03,41000.0,18.1005,18.1156,18.093,18.1156,41000.0
2010-05-13 14:20:00,24.04,24.05,24.01,24.03,36400.0,18.1231,18.1306,18.1005,18.1156,36400.0
2010-05-13 14:25:00,24.03,24.04,24.01,24.01,12400.0,18.1156,18.1231,18.1005,18.1005,12400.0
2010-05-13 14:30:00,24.01,24.02,23.92,23.92,97400.0,18.1005,18.108,18.0326,18.0326,97400.0
2010-05-13 14:35:00,23.92,23.93,23.91,23.93,29700.0,18.0326,18.0402,18.0251,18.0402,29700.0
2010-05-13 14:40:00,23.92,23.93,23.82,23.82,80300.0,18.0326,18.0402,17.9573,17.9573,80300.0
2010-05-13 14:45:00,23.82,23.83,23.78,23.79,69300.0,17.9573,17.9648,17.9271,17.9346,69300.0
2010-05-13 14:50:00,23.79,23.79,23.7,23.7,62000.0,17.9346,17.9346,17.8668,17.8668,62000.0
2010-05-13 14:55:00,23.71,23.71,23.57,23.6,105800.0,17.8743,17.8743,17.7688,17.7914,105800.0
2010-05-13 15:00:00,23.6,23.65,23.58,23.63,97100.0,17.7914,17.8291,17.7763,17.814,97100.0
2010-05-13 15:05:00,23.64,23.64,23.52,23.52,94300.0,17.8216,17.8216,17.7311,17.7311,94300.0
2010-05-13 15:10:00,23.52,23.57,23.48,23.52,112400.0,17.7311,17.7688,17.7009,17.7311,112400.0
2010-05-13 15:15:00,23.52,23.52,23.47,23.5,91300.0,17.7311,17.7311,17.6934,17.716,91300.0
2010-05-13 15:20:00,23.5,23.55,23.49,23.55,57600.0,17.716,17.7537,17.7085,17.7537,57600.0
2010-05-13 15:25:00,23.55,23.58,23.52,23.52,85300.0,17.7537,17.7763,17.7311,17.7311,85300.0
2010-05-13 15:30:00,23.51,23.53,23.49,23.51,95100.0,17.7236,17.7386,17.7085,17.7236,95100.0
2010-05-13 15:35:00,23.51,23.52,23.45,23.5,98000.0,17.7236,17.7311,17.6783,17.716,98000.0
2010-05-13 15:40:00,23.51,23.52,23.44,23.49,79500.0,17.7236,17.7311,17.6708,17.7085,79500.0
2010-05-13 15:45:00,23.49,23.6,23.48,23.58,135500.0,17.7085,17.7914,17.7009,17.7763,135500.0
2010-05-13 15:50:00,23.58,23.64,23.53,23.53,109500.0,17.7763,17.8216,17.7386,17.7386,109500.0
2010-05-13 15:55:00,23.53,23.54,23.42,23.42,211300.0,17.7386,17.7462,17.6557,17.6557,211300.0
2010-05-14 09:30:00,23.22,23.25,23.0,23.11,56100.0,17.5049,17.5275,17.3391,17.422,56100.0
2010-05-14 09:35:00,23.11,23.14,22.86,22.86,43400.0,17.422,17.4446,17.2335,17.2335,43400.0
2010-05-14 09:40:00,22.86,22.89,22.4,22.47,201200.0,17.2335,17.2562,16.8868,16.9395,201200.0
2010-05-14 09:45:00,22.46,22.67,22.46,22.63,166900.0,16.932,17.0903,16.932,17.0601,166900.0
2010-05-14 09:50:00,22.62,22.77,22.62,22.76,65400.0,17.0526,17.1657,17.0526,17.1582,65400.0
2010-05-14 09:55:00,22.76,22.8,22.68,22.7,50500.0,17.1582,17.1883,17.0978,17.1129,50500.0
2010-05-14 10:00:00,22.68,22.68,22.51,22.52,98800.0,17.0978,17.0978,16.9697,16.9772,98800.0
2010-05-14 10:05:00,22.53,22.58,22.48,22.55,47700.0,16.9848,17.0225,16.9471,16.9998,47700.0
2010-05-14 10:10:00,22.54,22.78,22.54,22.78,236300.0,16.9923,17.1732,16.9923,17.1732,236300.0
2010-05-14 10:15:00,22.77,22.85,22.77,22.77,16700.0,17.1657,17.226,17.1657,17.1657,16700.0
2010-05-14 10:20:00,22.76,22.78,22.69,22.71,25500.0,17.1582,17.1732,17.1054,17.1205,25500.0
2010-05-14 10:25:00,22.71,22.72,22.65,22.72,30300.0,17.1205,17.128,17.0752,17.128,30300.0
2010-05-14 10:30:00,22.71,22.78,22.71,22.74,33300.0,17.1205,17.1732,17.1205,17.1431,33300.0
2010-05-14 10:35:00,22.74,22.75,22.69,22.69,14400.0,17.1431,17.1506,17.1054,17.1054,14400.0
2010-05-14 10:40:00,22.69,22.8,22.69,22.75,23700.0,17.1054,17.1883,17.1054,17.1506,23700.0
2010-05-14 10:45:00,22.74,22.84,22.7,22.84,50900.0,17.1431,17.2185,17.1129,17.2185,50900.0
2010-05-14 10:50:00,22.84,22.84,22.75,22.78,12900.0,17.2185,17.2185,17.1506,17.1732,12900.0
2010-05-14 10:55:00,22.78,22.78,22.72,22.74,22400.0,17.1732,17.1732,17.128,17.1431,22400.0
2010-05-14 11:00:00,22.74,22.74,22.66,22.7,13000.0,17.1431,17.1431,17.0828,17.1129,13000.0
2010-05-14 11:05:00,22.7,22.7,22.62,22.63,31400.0,17.1129,17.1129,17.0526,17.0601,31400.0
2010-05-14 11:10:00,22.63,22.71,22.6,22.7,23700.0,17.0601,17.1205,17.0375,17.1129,23700.0
2010-05-14 11:15:00,22.71,22.72,22.67,22.67,23100.0,17.1205,17.128,17.0903,17.0903,23100.0
2010-05-14 11:20:00,22.66,22.69,22.58,22.61,72600.0,17.0828,17.1054,17.0225,17.0451,72600.0
2010-05-14 11:25:00,22.61,22.73,22.61,22.69,46200.0,17.0451,17.1355,17.0451,17.1054,46200.0
2010-05-14 11:30:00,22.69,22.75,22.69,22.74,114600.0,17.1054,17.1506,17.1054,17.1431,114600.0
2010-05-14 11:35:00,22.75,22.75,22.72,22.72,26000.0,17.1506,17.1506,17.128,17.128,26000.0
2010-05-14 11:40:00,22.71,22.74,22.65,22.74,70300.0,17.1205,17.1431,17.0752,17.1431,70300.0
2010-05-14 11:45:00,22.74,22.74,22.69,22.69,22500.0,17.1431,17.1431,17.1054,17.1054,22500.0
2010-05-14 11:50:00,22.68,22.68,22.61,22.63,20900.0,17.0978,17.0978,17.0451,17.0601,20900.0
2010-05-14 11:55:00,22.63,22.65,22.59,22.61,21000.0,17.0601,17.0752,17.03,17.0451,21000.0
2010-05-14 12:00:00,22.6,22.61,22.57,22.57,44400.0,17.0375,17.0451,17.0149,17.0149,44400.0
2010-05-14 12:05:00,22.58,22.63,22.47,22.61,83500.0,17.0225,17.0601,16.9395,17.0451,83500.0
2010-05-14 12:10:00,22.61,22.67,22.61,22.65,17900.0,17.0451,17.0903,17.0451,17.0752,17900.0
2010-05-14 12:15:00,22.64,22.69,22.61,22.69,15000.0,17.0677,17.1054,17.0451,17.1054,15000.0
2010-05-14 12:20:00,22.69,22.69,22.63,22.67,26600.0,17.1054,17.1054,17.0601,17.0903,26600.0
2010-05-14 12:25:00,22.69,22.73,22.66,22.67,15100.0,17.1054,17.1355,17.0828,17.0903,15100.0
2010-05-14 12:30:00,22.67,22.7,22.67,22.68,9500.0,17.0903,17.1129,17.0903,17.0978,9500.0
2010-05-14 12:35:00,22.67,22.67,22.65,22.65,5100.0,17.0903,17.0903,17.0752,17.0752,5100.0
2010-05-14 12:40:00,22.66,22.75,22.65,22.71,28600.0,17.0828,17.1506,17.0752,17.1205,28600.0
2010-05-14 12:45:00,22.71,22.72,22.65,22.67,12600.0,17.1205,17.128,17.0752,17.0903,12600.0
2010-05-14 12:50:00,22.66,22.68,22.66,22.67,13800.0,17.0828,17.0978,17.0828,17.0903,13800.0
2010-05-14 12:55:00,22.68,22.72,22.67,22.71,19700.0,17.0978,17.128,17.0903,17.1205,19700.0
2010-05-14 13:00:00,22.71,22.74,22.68,22.69,38500.0,17.1205,17.1431,17.0978,17.1054,38500.0
2010-05-14 13:05:00,22.69,22.69,22.62,22.63,17800.0,17.1054,17.1054,17.0526,17.0601,17800.0
2010-05-14 13:10:00,22.63,22.71,22.63,22.7,125700.0,17.0601,17.1205,17.0601,17.1129,125700.0
2010-05-14 13:15:00,22.7,22.7,22.64,22.65,20900.0,17.1129,17.1129,17.0677,17.0752,20900.0
2010-05-14 13:20:00,22.65,22.65,22.63,22.64,15100.0,17.0752,17.0752,17.0601,17.0677,15100.0
2010-05-14 13:25:00,22.64,22.68,22.64,22.65,19000.0,17.0677,17.0978,17.0677,17.0752,19000.0
2010-05-14 13:30:00,22.65,22.65,22.57,22.57,15800.0,17.0752,17.0752,17.0149,17.0149,15800.0
2010-05-14 13:35:00,22.58,22.62,22.58,22.59,28700.0,17.0225,17.0526,17.0225,17.03,28700.0
2010-05-14 13:40:00,22.6,22.6,22.57,22.58,42400.0,17.0375,17.0375,17.0149,17.0225,42400.0
2010-05-14 13:45:00,22.58,22.6,22.58,22.58,43000.0,17.0225,17.0375,17.0225,17.0225,43000.0
2010-05-14 13:50:00,22.59,22.6,22.56,22.6,36900.0,17.03,17.0375,17.0074,17.0375,36900.0
2010-05-14 13:55:00,22.6,22.7,22.59,22.65,26900.0,17.0375,17.1129,17.03,17.0752,26900.0
2010-05-14 14:00:00,22.65,22.66,22.63,22.64,25700.0,17.0752,17.0828,17.0601,17.0677,25700.0
2010-05-14 14:05:00,22.64,22.64,22.6,22.6,27300.0,17.0677,17.0677,17.0375,17.0375,27300.0
2010-05-14 14:10:00,22.61,22.61,22.5,22.52,50800.0,17.0451,17.0451,16.9621,16.9772,50800.0
2010-05-14 14:15:00,22.51,22.58,22.49,22.58,113000.0,16.9697,17.0225,16.9546,17.0225,113000.0
2010-05-14 14:20:00,22.58,22.63,22.57,22.62,31800.0,17.0225,17.0601,17.0149,17.0526,31800.0
2010-05-14 14:25:00,22.62,22.65,22.6,22.65,25500.0,17.0526,17.0752,17.0375,17.0752,25500.0
2010-05-14 14:30:00,22.65,22.67,22.65,22.67,18100.0,17.0752,17.0903,17.0752,17.0903,18100.0
2010-05-14 14:35:00,22.67,22.69,22.66,22.68,19100.0,17.0903,17.1054,17.0828,17.0978,19100.0
2010-05-14 14:40:00,22.68,22.69,22.65,22.65,16700.0,17.0978,17.1054,17.0752,17.0752,16700.0
2010-05-14 14:45:00,22.65,22.67,22.64,22.67,23200.0,17.0752,17.0903,17.0677,17.0903,23200.0
2010-05-14 14:50:00,22.66,22.69,22.63,22.65,23200.0,17.0828,17.1054,17.0601,17.0752,23200.0
2010-05-14 14:55:00,22.64,22.67,22.63,22.67,30100.0,17.0677,17.0903,17.0601,17.0903,30100.0
2010-05-14 15:00:00,22.66,22.7,22.64,22.67,27500.0,17.0828,17.1129,17.0677,17.0903,27500.0
2010-05-14 15:05:00,22.67,22.68,22.65,22.68,140800.0,17.0903,17.0978,17.0752,17.0978,140800.0
2010-05-14 15:10:00,22.68,22.73,22.67,22.68,28800.0,17.0978,17.1355,17.0903,17.0978,28800.0
2010-05-14 15:15:00,22.67,22.68,22.65,22.65,50100.0,17.0903,17.0978,17.0752,17.0752,50100.0
2010-05-14 15:20:00,22.65,22.65,22.57,22.62,87100.0,17.0752,17.0752,17.0149,17.0526,87100.0
2010-05-14 15:25:00,22.62,22.65,22.59,22.63,42100.0,17.0526,17.0752,17.03,17.0601,42100.0
2010-05-14 15:30:00,22.64,22.66,22.62,22.63,61400.0,17.0677,17.0828,17.0526,17.0601,61400.0
2010-05-14 15:35:00,22.62,22.63,22.62,22.63,61300.0,17.0526,17.0601,17.0526,17.0601,61300.0
2010-05-14 15:40:00,22.62,22.65,22.62,22.65,85600.0,17.0526,17.0752,17.0526,17.0752,85600.0
2010-05-14 15:45:00,22.65,22.7,22.64,22.65,150300.0,17.0752,17.1129,17.0677,17.0752,150300.0
2010-05-14 15:50:00,22.66,22.7,22.64,22.69,122000.0,17.0828,17.1129,17.0677,17.1054,122000.0
2010-05-14 15:55:00,22.68,22.73,22.63,22.69,308200.0,17.0978,17.1355,17.0601,17.1054,308200.0
2010-05-17 09:30:00,22.74,23.0,22.54,22.54,32800.0,17.1431,17.3391,16.9923,16.9923,32800.0
2010-05-17 09:35:00,22.54,22.68,22.53,22.62,43900.0,16.9923,17.0978,16.9848,17.0526,43900.0
2010-05-17 09:40:00,22.61,22.64,22.53,22.58,41200.0,17.0451,17.0677,16.9848,17.0225,41200.0
2010-05-17 09:45:00,22.58,22.73,22.58,22.72,65000.0,17.0225,17.1355,17.0225,17.128,65000.0
2010-05-17 09:50:00,22.72,22.78,22.71,22.74,48700.0,17.128,17.1732,17.1205,17.1431,48700.0
2010-05-17 09:55:00,22.75,22.79,22.6,22.74,49700.0,17.1506,17.1808,17.0375,17.1431,49700.0
2010-05-17 10:00:00,22.75,22.82,22.73,22.79,37500.0,17.1506,17.2034,17.1355,17.1808,37500.0
2010-05-17 10:05:00,22.79,22.82,22.75,22.76,19000.0,17.1808,17.2034,17.1506,17.1582,19000.0
2010-05-17 10:10:00,22.76,22.81,22.74,22.77,22200.0,17.1582,17.1958,17.1431,17.1657,22200.0
2010-05-17 10:15:00,22.77,22.83,22.77,22.82,15800.0,17.1657,17.2109,17.1657,17.2034,15800.0
2010-05-17 10:20:00,22.83,22.83,22.75,22.76,43300.0,17.2109,17.2109,17.1506,17.1582,43300.0
2010-05-17 10:25:00,22.76,22.83,22.76,22.82,34800.0,17.1582,17.2109,17.1582,17.2034,34800.0
2010-05-17 10:30:00,22.81,22.85,22.77,22.85,70600.0,17.1958,17.226,17.1657,17.226,70600.0
2010-05-17 10:35:00,22.85,22.93,22.83,22.84,43400.0,17.226,17.2863,17.2109,17.2185,43400.0
2010-05-17 10:40:00,22.84,22.88,22.82,22.83,111100.0,17.2185,17.2486,17.2034,17.2109,111100.0
2010-05-17 10:45:00,22.83,22.9,22.81,22.85,86100.0,17.2109,17.2637,17.1958,17.226,86100.0
2010-05-17 10:50:00,22.85,22.89,22.82,22.84,36500.0,17.226,17.2562,17.2034,17.2185,36500.0
2010-05-17 10:55:00,22.84,22.86,22.81,22.83,40100.0,17.2185,17.2335,17.1958,17.2109,40100.0
2010-05-17 11:00:00,22.83,22.86,22.79,22.8,52600.0,17.2109,17.2335,17.1808,17.1883,52600.0
2010-05-17 11:05:00,22.8,22.81,22.73,22.76,85300.0,17.1883,17.1958,17.1355,17.1582,85300.0
2010-05-17 11:10:00,22.76,22.77,22.73,22.76,56400.0,17.1582,17.1657,17.1355,17.1582,56400.0
2010-05-17 11:15:00,22.75,22.76,22.72,22.72,53000.0,17.1506,17.1582,17.128,17.128,53000.0
2010-05-17 11:20:00,22.72,22.75,22.7,22.73,53000.0,17.128,17.1506,17.1129,17.1355,53000.0
2010-05-17 11:25:00,22.73,22.74,22.63,22.72,41300.0,17.1355,17.1431,17.0601,17.128,41300.0
2010-05-17 11:30:00,22.72,22.75,22.71,22.72,33100.0,17.128,17.1506,17.1205,17.128,33100.0
2010-05-17 11:35:00,22.73,22.73,22.65,22.65,15100.0,17.1355,17.1355,17.0752,17.0752,15100.0
2010-05-17 11:40:00,22.65,22.65,22.64,22.64,9900.0,17.0752,17.0752,17.0677,17.0677,9900.0
2010-05-17 11:45:00,22.64,22.64,22.58,22.59,37200.0,17.0677,17.0677,17.0225,17.03,37200.0
2010-05-17 11:50:00,22.59,22.59,22.46,22.47,29600.0,17.03,17.03,16.932,16.9395,29600.0
2010-05-17 11:55:00,22.47,22.51,22.45,22.48,39900.0,16.9395,16.9697,16.9245,16.9471,39900.0
2010-05-17 12:00:00,22.47,22.47,22.32,22.34,134500.0,16.9395,16.9395,16.8264,16.8415,134500.0
2010-05-17 12:05:00,22.34,22.34,22.25,22.27,91800.0,16.8415,16.8415,16.7737,16.7888,91800.0
2010-05-17 12:10:00,22.28,22.29,22.24,22.29,64400.0,16.7963,16.8038,16.7661,16.8038,64400.0
2010-05-17 12:15:00,22.29,22.32,22.28,22.32,27400.0,16.8038,16.8264,16.7963,16.8264,27400.0
2010-05-17 12:20:00,22.32,22.4,22.31,22.4,30800.0,16.8264,16.8868,16.8189,16.8868,30800.0
2010-05-17 12:25:00,22.39,22.4,22.32,22.32,26000.0,16.8792,16.8868,16.8264,16.8264,26000.0
2010-05-17 12:30:00,22.31,22.36,22.31,22.34,35100.0,16.8189,16.8566,16.8189,16.8415,35100.0
2010-05-17 12:35:00,22.33,22.34,22.31,22.32,36500.0,16.834,16.8415,16.8189,16.8264,36500.0
2010-05-17 12:40:00,22.32,22.34,22.27,22.28,53100.0,16.8264,16.8415,16.7888,16.7963,53100.0
2010-05-17 12:45:00,22.27,22.28,22.27,22.27,10800.0,16.7888,16.7963,16.7888,16.7888,10800.0
2010-05-17 12:50:00,22.27,22.28,22.22,22.24,28800.0,16.7888,16.7963,16.7511,16.7661,28800.0
2010-05-17 12:55:00,22.24,22.25,22.23,22.25,19200.0,16.7661,16.7737,16.7586,16.7737,19200.0
2010-05-17 13:00:00,22.25,22.27,22.21,22.22,22600.0,16.7737,16.7888,16.7435,16.7511,22600.0
2010-05-17 13:05:00,22.22,22.25,22.22,22.24,12100.0,16.7511,16.7737,16.7511,16.7661,12100.0
2010-05-17 13:10:00,22.24,22.25,22.24,22.25,19800.0,16.7661,16.7737,16.7661,16.7737,19800.0
2010-05-17 13:15:00,22.26,22.28,22.24,22.28,11700.0,16.7812,16.7963,16.7661,16.7963,11700.0
2010-05-17 13:20:00,22.28,22.32,22.28,22.32,8200.0,16.7963,16.8264,16.7963,16.8264,8200.0
2010-05-17 13:25:00,22.32,22.37,22.32,22.33,22500.0,16.8264,16.8641,16.8264,16.834,22500.0
2010-05-17 13:30:00,22.34,22.39,22.34,22.38,14000.0,16.8415,16.8792,16.8415,16.8717,14000.0
2010-05-17 13:35:00,22.38,22.41,22.33,22.33,23300.0,16.8717,16.8943,16.834,16.834,23300.0
2010-05-17 13:40:00,22.32,22.33,22.29,22.29,17000.0,16.8264,16.834,16.8038,16.8038,17000.0
2010-05-17 13:45:00,22.29,22.31,22.29,22.31,16500.0,16.8038,16.8189,16.8038,16.8189,16500.0
2010-05-17 13:50:00,22.31,22.37,22.31,22.36,20200.0,16.8189,16.8641,16.8189,16.8566,20200.0
2010-05-17 13:55:00,22.36,22.41,22.36,22.41,16500.0,16.8566,16.8943,16.8566,16.8943,16500.0
2010-05-17 14:00:00,22.41,22.5,22.41,22.48,22100.0,16.8943,16.9621,16.8943,16.9471,22100.0
2010-05-17 14:05:00,22.48,22.48,22.41,22.42,29900.0,16.9471,16.9471,16.8943,16.9018,29900.0
2010-05-17 14:10:00,22.42,22.43,22.4,22.43,26000.0,16.9018,16.9094,16.8868,16.9094,26000.0
2010-05-17 14:15:00,22.43,22.47,22.43,22.45,20300.0,16.9094,16.9395,16.9094,16.9245,20300.0
2010-05-17 14:20:00,22.46,22.48,22.44,22.45,19300.0,16.932,16.9471,16.9169,16.9245,19300.0
2010-05-17 14:25:00,22.45,22.45,22.41,22.44,14200.0,16.9245,16.9245,16.8943,16.9169,14200.0
2010-05-17 14:30:00,22.43,22.48,22.42,22.43,26300.0,16.9094,16.9471,16.9018,16.9094,26300.0
2010-05-17 14:35:00,22.43,22.45,22.41,22.45,22600.0,16.9094,16.9245,16.8943,16.9245,22600.0
2010-05-17 14:40:00,22.45,22.51,22.45,22.49,15800.0,16.9245,16.9697,16.9245,16.9546,15800.0
2010-05-17 14:45:00,22.49,22.5,22.46,22.47,26000.0,16.9546,16.9621,16.932,16.9395,26000.0
2010-05-17 14:50:00,22.47,22.49,22.45,22.46,29400.0,16.9395,16.9546,16.9245,16.932,29400.0
2010-05-17 14:55:00,22.45,22.49,22.44,22.45,45100.0,16.9245,16.9546,16.9169,16.9245,45100.0
2010-05-17 15:00:00,22.45,22.54,22.44,22.52,22200.0,16.9245,16.9923,16.9169,16.9772,22200.0
2010-05-17 15:05:00,22.52,22.53,22.45,22.46,45800.0,16.9772,16.9848,16.9245,16.932,45800.0
2010-05-17 15:10:00,22.46,22.5,22.45,22.5,27300.0,16.932,16.9621,16.9245,16.9621,27300.0
2010-05-17 15:15:00,22.5,22.5,22.43,22.45,25800.0,16.9621,16.9621,16.9094,16.9245,25800.0
2010-05-17 15:20:00,22.45,22.48,22.4,22.42,32800.0,16.9245,16.9471,16.8868,16.9018,32800.0
2010-05-17 15:25:00,22.42,22.5,22.41,22.49,45500.0,16.9018,16.9621,16.8943,16.9546,45500.0
2010-05-17 15:30:00,22.49,22.53,22.48,22.52,59400.0,16.9546,16.9848,16.9471,16.9772,59400.0
2010-05-17 15:35:00,22.53,22.69,22.52,22.66,85100.0,16.9848,17.1054,16.9772,17.0828,85100.0
2010-05-17 15:40:00,22.66,22.67,22.61,22.62,62900.0,17.0828,17.0903,17.0451,17.0526,62900.0
2010-05-17 15:45:00,22.63,22.69,22.63,22.68,94500.0,17.0601,17.1054,17.0601,17.0978,94500.0
2010-05-17 15:50:00,22.69,22.75,22.67,22.73,124000.0,17.1054,17.1506,17.0903,17.1355,124000.0
2010-05-17 15:55:00,22.74,22.74,22.67,22.69,142100.0,17.1431,17.1431,17.0903,17.1054,142100.0
2010-05-18 09:30:00,22.62,22.84,22.37,22.74,28600.0,17.0526,17.2185,16.8641,17.1431,28600.0
2010-05-18 09:35:00,22.75,22.96,22.75,22.89,59800.0,17.1506,17.3089,17.1506,17.2562,59800.0
2010-05-18 09:40:00,22.89,23.04,22.88,23.0,43600.0,17.2562,17.3692,17.2486,17.3391,43600.0
2010-05-18 09:45:00,23.01,23.15,23.01,23.08,42500.0,17.3466,17.4522,17.3466,17.3994,42500.0
2010-05-18 09:50:00,23.07,23.08,23.0,23.01,31800.0,17.3919,17.3994,17.3391,17.3466,31800.0
2010-05-18 09:55:00,23.03,23.06,23.0,23.0,18800.0,17.3617,17.3843,17.3391,17.3391,18800.0
2010-05-18 10:00:00,23.0,23.03,22.94,22.96,31900.0,17.3391,17.3617,17.2938,17.3089,31900.0
2010-05-18 10:05:00,22.95,23.03,22.95,23.0,24500.0,17.3014,17.3617,17.3014,17.3391,24500.0
2010-05-18 10:10:00,23.0,23.03,22.92,23.03,132300.0,17.3391,17.3617,17.2788,17.3617,132300.0
2010-05-18 10:15:00,23.04,23.04,23.0,23.01,36100.0,17.3692,17.3692,17.3391,17.3466,36100.0
2010-05-18 10:20:00,23.0,23.03,23.0,23.03,50400.0,17.3391,17.3617,17.3391,17.3617,50400.0
2010-05-18 10:25:00,23.04,23.07,23.01,23.05,53800.0,17.3692,17.3919,17.3466,17.3768,53800.0
2010-05-18 10:30:00,23.06,23.07,23.01,23.05,44000.0,17.3843,17.3919,17.3466,17.3768,44000.0
2010-05-18 10:35:00,23.05,23.09,23.04,23.06,35700.0,17.3768,17.4069,17.3692,17.3843,35700.0
2010-05-18 10:40:00,23.05,23.06,22.98,23.04,61800.0,17.3768,17.3843,17.324,17.3692,61800.0
2010-05-18 10:45:00,23.04,23.05,22.99,23.01,46900.0,17.3692,17.3768,17.3315,17.3466,46900.0
2010-05-18 10:50:00,23.0,23.02,22.99,23.02,38600.0,17.3391,17.3542,17.3315,17.3542,38600.0
2010-05-18 10:55:00,23.03,23.03,23.0,23.01,21100.0,17.3617,17.3617,17.3391,17.3466,21100.0
2010-05-18 11:00:00,23.01,23.04,23.0,23.04,31600.0,17.3466,17.3692,17.3391,17.3692,31600.0
2010-05-18 11:05:00,23.03,23.08,23.03,23.08,24700.0,17.3617,17.3994,17.3617,17.3994,24700.0
2010-05-18 11:10:00,23.07,23.11,23.04,23.04,33200.0,17.3919,17.422,17.3692,17.3692,33200.0
2010-05-18 11:15:00,23.04,23.05,23.02,23.02,26500.0,17.3692,17.3768,17.3542,17.3542,26500.0
2010-05-18 11:20:00,23.03,23.08,23.01,23.01,31900.0,17.3617,17.3994,17.3466,17.3466,31900.0
2010-05-18 11:25:00,23.01,23.07,23.01,23.07,19400.0,17.3466,17.3919,17.3466,17.3919,19400.0
2010-05-18 11:30:00,23.07,23.08,23.0,23.04,28400.0,17.3919,17.3994,17.3391,17.3692,28400.0
2010-05-18 11:35:00,23.04,23.04,22.92,22.92,19000.0,17.3692,17.3692,17.2788,17.2788,19000.0
2010-05-18 11:40:00,22.93,22.99,22.9,22.91,61100.0,17.2863,17.3315,17.2637,17.2712,61100.0
2010-05-18 11:45:00,22.9,22.97,22.9,22.97,26200.0,17.2637,17.3165,17.2637,17.3165,26200.0
2010-05-18 11:50:00,22.96,22.97,22.95,22.96,24200.0,17.3089,17.3165,17.3014,17.3089,24200.0
2010-05-18 11:55:00,22.97,23.0,22.96,22.97,23100.0,17.3165,17.3391,17.3089,17.3165,23100.0
2010-05-18 12:00:00,22.98,23.01,22.97,22.99,57600.0,17.324,17.3466,17.3165,17.3315,57600.0
2010-05-18 12:05:00,22.99,23.02,22.96,22.98,20700.0,17.3315,17.3542,17.3089,17.324,20700.0
2010-05-18 12:10:00,22.98,23.01,22.97,22.98,15100.0,17.324,17.3466,17.3165,17.324,15100.0
2010-05-18 12:15:00,22.98,23.0,22.97,22.99,23500.0,17.324,17.3391,17.3165,17.3315,23500.0
2010-05-18 12:20:00,22.99,23.0,22.97,22.98,42200.0,17.3315,17.3391,17.3165,17.324,42200.0
2010-05-18 12:25:00,22.97,23.01,22.97,22.99,10400.0,17.3165,17.3466,17.3165,17.3315,10400.0
2010-05-18 12:30:00,23.0,23.02,22.98,23.02,33500.0,17.3391,17.3542,17.324,17.3542,33500.0
2010-05-18 12:35:00,23.01,23.08,23.01,23.03,48400.0,17.3466,17.3994,17.3466,17.3617,48400.0
2010-05-18 12:40:00,23.02,23.03,23.0,23.01,13800.0,17.3542,17.3617,17.3391,17.3466,13800.0
2010-05-18 12:45:00,23.01,23.07,23.01,23.03,17200.0,17.3466,17.3919,17.3466,17.3617,17200.0
2010-05-18 12:50:00,23.04,23.05,22.98,22.98,40800.0,17.3692,17.3768,17.324,17.324,40800.0
2010-05-18 12:55:00,22.99,23.0,22.97,22.98,59800.0,17.3315,17.3391,17.3165,17.324,59800.0
2010-05-18 13:00:00,22.98,23.04,22.96,23.02,60100.0,17.324,17.3692,17.3089,17.3542,60100.0
2010-05-18 13:05:00,23.02,23.02,22.94,22.99,53000.0,17.3542,17.3542,17.2938,17.3315,53000.0
2010-05-18 13:10:00,22.98,23.0,22.93,22.96,47600.0,17.324,17.3391,17.2863,17.3089,47600.0
2010-05-18 13:15:00,22.95,22.99,22.93,22.94,31400.0,17.3014,17.3315,17.2863,17.2938,31400.0
2010-05-18 13:20:00,22.93,22.94,22.9,22.94,32000.0,17.2863,17.2938,17.2637,17.2938,32000.0
2010-05-18 13:25:00,22.94,23.01,22.94,22.98,46900.0,17.2938,17.3466,17.2938,17.324,46900.0
2010-05-18 13:30:00,22.98,23.03,22.98,23.01,87500.0,17.324,17.3617,17.324,17.3466,87500.0
2010-05-18 13:35:00,23.01,23.01,22.91,22.92,61000.0,17.3466,17.3466,17.2712,17.2788,61000.0
2010-05-18 13:40:00,22.93,22.94,22.89,22.92,59700.0,17.2863,17.2938,17.2562,17.2788,59700.0
2010-05-18 13:45:00,22.92,22.94,22.87,22.9,94200.0,17.2788,17.2938,17.2411,17.2637,94200.0
2010-05-18 13:50:00,22.89,22.96,22.88,22.9,94600.0,17.2562,17.3089,17.2486,17.2637,94600.0
2010-05-18 13:55:00,22.9,22.93,22.86,22.9,81100.0,17.2637,17.2863,17.2335,17.2637,81100.0
2010-05-18 14:00:00,22.87,22.94,22.87,22.93,44500.0,17.2411,17.2938,17.2411,17.2863,44500.0
2010-05-18 14:05:00,22.93,22.93,22.88,22.9,50400.0,17.2863,17.2863,17.2486,17.2637,50400.0
2010-05-18 14:10:00,22.89,22.93,22.86,22.86,72400.0,17.2562,17.2863,17.2335,17.2335,72400.0
2010-05-18 14:15:00,22.86,22.88,22.81,22.82,24000.0,17.2335,17.2486,17.1958,17.2034,24000.0
2010-05-18 14:20:00,22.81,22.82,22.72,22.73,85900.0,17.1958,17.2034,17.128,17.1355,85900.0
2010-05-18 14:25:00,22.72,22.76,22.68,22.74,82900.0,17.128,17.1582,17.0978,17.1431,82900.0
2010-05-18 14:30:00,22.75,22.75,22.68,22.7,74200.0,17.1506,17.1506,17.0978,17.1129,74200.0
2010-05-18 14:35:00,22.69,22.7,22.58,22.59,100200.0,17.1054,17.1129,17.0225,17.03,100200.0
2010-05-18 14:40:00,22.59,22.64,22.56,22.63,70000.0,17.03,17.0677,17.0074,17.0601,70000.0
2010-05-18 14:45:00,22.63,22.65,22.6,22.61,33100.0,17.0601,17.0752,17.0375,17.0451,33100.0
2010-05-18 14:50:00,22.6,22.6,22.51,22.52,30300.0,17.0375,17.0375,16.9697,16.9772,30300.0
2010-05-18 14:55:00,22.52,22.59,22.51,22.56,129700.0,16.9772,17.03,16.9697,17.0074,129700.0
2010-05-18 15:00:00,22.57,22.58,22.52,22.55,82600.0,17.0149,17.0225,16.9772,16.9998,82600.0
2010-05-18 15:05:00,22.55,22.59,22.52,22.56,82400.0,16.9998,17.03,16.9772,17.0074,82400.0
2010-05-18 15:10:00,22.56,22.64,22.55,22.64,46000.0,17.0074,17.0677,16.9998,17.0677,46000.0
2010-05-18 15:15:00,22.63,22.68,22.63,22.67,69000.0,17.0601,17.0978,17.0601,17.0903,69000.0
2010-05-18 15:20:00,22.67,22.7,22.6,22.63,40600.0,17.0903,17.1129,17.0375,17.0601,40600.0
2010-05-18 15:25:00,22.63,22.63,22.51,22.52,71900.0,17.0601,17.0601,16.9697,16.9772,71900.0
2010-05-18 15:30:00,22.52,22.58,22.51,22.58,130700.0,16.9772,17.0225,16.9697,17.0225,130700.0
2010-05-18 15:35:00,22.58,22.64,22.57,22.63,105100.0,17.0225,17.0677,17.0149,17.0601,105100.0
2010-05-18 15:40:00,22.62,22.69,22.6,22.68,129900.0,17.0526,17.1054,17.0375,17.0978,129900.0
2010-05-18 15:45:00,22.67,22.69,22.59,22.6,141400.0,17.0903,17.1054,17.03,17.0375,141400.0
2010-05-18 15:50:00,22.59,22.66,22.59,22.64,97900.0,17.03,17.0828,17.03,17.0677,97900.0
2010-05-18 15:55:00,22.64,22.67,22.6,22.6,236200.0,17.0677,17.0903,17.0375,17.0375,236200.0
2010-05-19 09:30:00,22.39,22.44,22.37,22.41,18300.0,16.8792,16.9169,16.8641,16.8943,18300.0
2010-05-19 09:35:00,22.41,22.48,22.35,22.45,34000.0,16.8943,16.9471,16.8491,16.9245,34000.0
2010-05-19 09:40:00,22.45,22.53,22.38,22.51,22700.0,16.9245,16.9848,16.8717,16.9697,22700.0
2010-05-19 09:45:00,22.52,22.58,22.46,22.56,28000.0,16.9772,17.0225,16.932,17.0074,28000.0
2010-05-19 09:50:00,22.55,22.59,22.51,22.55,29200.0,16.9998,17.03,16.9697,16.9998,29200.0
2010-05-19 09:55:00,22.53,22.64,22.51,22.64,15700.0,16.9848,17.0677,16.9697,17.0677,15700.0
2010-05-19 10:00:00,22.64,22.64,22.51,22.59,31100.0,17.0677,17.0677,16.9697,17.03,31100.0
2010-05-19 10:05:00,22.59,22.68,22.57,22.58,53700.0,17.03,17.0978,17.0149,17.0225,53700.0
2010-05-19 10:10:00,22.57,22.57,22.49,22.54,36000.0,17.0149,17.0149,16.9546,16.9923,36000.0
2010-05-19 10:15:00,22.53,22.58,22.44,22.49,59400.0,16.9848,17.0225,16.9169,16.9546,59400.0
2010-05-19 10:20:00,22.48,22.49,22.28,22.29,61200.0,16.9471,16.9546,16.7963,16.8038,61200.0
2010-05-19 10:25:00,22.28,22.4,22.27,22.38,46800.0,16.7963,16.8868,16.7888,16.8717,46800.0
2010-05-19 10:30:00,22.38,22.38,22.3,22.33,69800.0,16.8717,16.8717,16.8114,16.834,69800.0
2010-05-19 10:35:00,22.33,22.38,22.26,22.34,80600.0,16.834,16.8717,16.7812,16.8415,80600.0
2010-05-19 10:40:00,22.35,22.44,22.3,22.44,47000.0,16.8491,16.9169,16.8114,16.9169,47000.0
2010-05-19 10:45:00,22.44,22.44,22.36,22.39,41500.0,16.9169,16.9169,16.8566,16.8792,41500.0
2010-05-19 10:50:00,22.39,22.43,22.35,22.42,58500.0,16.8792,16.9094,16.8491,16.9018,58500.0
2010-05-19 10:55:00,22.41,22.52,22.41,22.49,41900.0,16.8943,16.9772,16.8943,16.9546,41900.0
2010-05-19 11:00:00,22.49,22.49,22.39,22.4,30600.0,16.9546,16.9546,16.8792,16.8868,30600.0
2010-05-19 11:05:00,22.4,22.43,22.37,22.37,27700.0,16.8868,16.9094,16.8641,16.8641,27700.0
2010-05-19 11:10:00,22.35,22.35,22.28,22.33,58900.0,16.8491,16.8491,16.7963,16.834,58900.0
2010-05-19 11:15:00,22.32,22.33,22.28,22.28,34500.0,16.8264,16.834,16.7963,16.7963,34500.0
2010-05-19 11:20:00,22.28,22.28,22.2,22.2,44900.0,16.7963,16.7963,16.736,16.736,44900.0
2010-05-19 11:25:00,22.21,22.25,22.19,22.2,101700.0,16.7435,16.7737,16.7284,16.736,101700.0
2010-05-19 11:30:00,22.2,22.29,22.2,22.23,66800.0,16.736,16.8038,16.736,16.7586,66800.0
2010-05-19 11:35:00,22.24,22.24,22.17,22.17,41300.0,16.7661,16.7661,16.7134,16.7134,41300.0
2010-05-19 11:40:00,22.16,22.2,22.14,22.16,45300.0,16.7058,16.736,16.6908,16.7058,45300.0
2010-05-19 11:45:00,22.16,22.21,22.03,22.03,163700.0,16.7058,16.7435,16.6078,16.6078,163700.0
2010-05-19 11:50:00,22.03,22.09,22.03,22.05,30800.0,16.6078,16.6531,16.6078,16.6229,30800.0
2010-05-19 11:55:00,22.04,22.11,22.04,22.1,32700.0,16.6154,16.6681,16.6154,16.6606,32700.0
2010-05-19 12:00:00,22.1,22.14,22.09,22.11,49300.0,16.6606,16.6908,16.6531,16.6681,49300.0
2010-05-19 12:05:00,22.12,22.14,22.1,22.14,48900.0,16.6757,16.6908,16.6606,16.6908,48900.0
2010-05-19 12:10:00,22.13,22.19,22.13,22.19,59900.0,16.6832,16.7284,16.6832,16.7284,59900.0
2010-05-19 12:15:00,22.18,22.18,22.13,22.16,77700.0,16.7209,16.7209,16.6832,16.7058,77700.0
2010-05-19 12:20:00,22.16,22.24,22.15,22.24,40000.0,16.7058,16.7661,16.6983,16.7661,40000.0
2010-05-19 12:25:00,22.24,22.3,22.22,22.27,59800.0,16.7661,16.8114,16.7511,16.7888,59800.0
2010-05-19 12:30:00,22.25,22.27,22.22,22.25,38300.0,16.7737,16.7888,16.7511,16.7737,38300.0
2010-05-19 12:35:00,22.25,22.3,22.25,22.3,21600.0,16.7737,16.8114,16.7737,16.8114,21600.0
2010-05-19 12:40:00,22.3,22.32,22.29,22.32,20300.0,16.8114,16.8264,16.8038,16.8264,20300.0
2010-05-19 12:45:00,22.31,22.33,22.31,22.32,28500.0,16.8189,16.834,16.8189,16.8264,28500.0
2010-05-19 12:50:00,22.32,22.35,22.31,22.35,15800.0,16.8264,16.8491,16.8189,16.8491,15800.0
2010-05-19 12:55:00,22.35,22.44,22.33,22.43,32000.0,16.8491,16.9169,16.834,16.9094,32000.0
2010-05-19 13:00:00,22.42,22.48,22.42,22.45,37300.0,16.9018,16.9471,16.9018,16.9245,37300.0
2010-05-19 13:05:00,22.45,22.45,22.35,22.41,20500.0,16.9245,16.9245,16.8491,16.8943,20500.0
2010-05-19 13:10:00,22.41,22.42,22.38,22.42,18800.0,16.8943,16.9018,16.8717,16.9018,18800.0
2010-05-19 13:15:00,22.42,22.42,22.37,22.39,13300.0,16.9018,16.9018,16.8641,16.8792,13300.0
2010-05-19 13:20:00,22.39,22.52,22.38,22.5,40200.0,16.8792,16.9772,16.8717,16.9621,40200.0
2010-05-19 13:25:00,22.49,22.5,22.4,22.4,32300.0,16.9546,16.9621,16.8868,16.8868,32300.0
2010-05-19 13:30:00,22.4,22.4,22.37,22.37,9200.0,16.8868,16.8868,16.8641,16.8641,9200.0
2010-05-19 13:35:00,22.35,22.38,22.31,22.35,20400.0,16.8491,16.8717,16.8189,16.8491,20400.0
2010-05-19 13:40:00,22.34,22.35,22.31,22.34,21900.0,16.8415,16.8491,16.8189,16.8415,21900.0
2010-05-19 13:45:00,22.34,22.4,22.31,22.4,22600.0,16.8415,16.8868,16.8189,16.8868,22600.0
2010-05-19 13:50:00,22.4,22.4,22.33,22.35,21500.0,16.8868,16.8868,16.834,16.8491,21500.0
2010-05-19 13:55:00,22.35,22.35,22.28,22.31,22400.0,16.8491,16.8491,16.7963,16.8189,22400.0
2010-05-19 14:00:00,22.31,22.39,22.27,22.37,40700.0,16.8189,16.8792,16.7888,16.8641,40700.0
2010-05-19 14:05:00,22.36,22.4,22.3,22.3,25500.0,16.8566,16.8868,16.8114,16.8114,25500.0
2010-05-19 14:10:00,22.3,22.31,22.26,22.3,20300.0,16.8114,16.8189,16.7812,16.8114,20300.0
2010-05-19 14:15:00,22.31,22.32,22.28,22.29,21400.0,16.8189,16.8264,16.7963,16.8038,21400.0
2010-05-19 14:20:00,22.3,22.31,22.25,22.25,18500.0,16.8114,16.8189,16.7737,16.7737,18500.0
2010-05-19 14:25:00,22.25,22.3,22.25,22.3,20500.0,16.7737,16.8114,16.7737,16.8114,20500.0
2010-05-19 14:30:00,22.3,22.31,22.28,22.31,29200.0,16.8114,16.8189,16.7963,16.8189,29200.0
2010-05-19 14:35:00,22.3,22.32,22.27,22.29,28300.0,16.8114,16.8264,16.7888,16.8038,28300.0
2010-05-19 14:40:00,22.3,22.36,22.28,22.33,52100.0,16.8114,16.8566,16.7963,16.834,52100.0
2010-05-19 14:45:00,22.34,22.41,22.33,22.4,36000.0,16.8415,16.8943,16.834,16.8868,36000.0
2010-05-19 14:50:00,22.39,22.42,22.34,22.39,43300.0,16.8792,16.9018,16.8415,16.8792,43300.0
2010-05-19 14:55:00,22.39,22.41,22.32,22.33,30400.0,16.8792,16.8943,16.8264,16.834,30400.0
2010-05-19 15:00:00,22.35,22.38,22.28,22.29,34700.0,16.8491,16.8717,16.7963,16.8038,34700.0
2010-05-19 15:05:00,22.3,22.3,22.26,22.29,59800.0,16.8114,16.8114,16.7812,16.8038,59800.0
2010-05-19 15:10:00,22.29,22.29,22.2,22.2,33800.0,16.8038,16.8038,16.736,16.736,33800.0
2010-05-19 15:15:00,22.21,22.33,22.2,22.3,42100.0,16.7435,16.834,16.736,16.8114,42100.0
2010-05-19 15:20:00,22.29,22.34,22.23,22.27,59600.0,16.8038,16.8415,16.7586,16.7888,59600.0
2010-05-19 15:25:00,22.27,22.36,22.27,22.35,39200.0,16.7888,16.8566,16.7888,16.8491,39200.0
2010-05-19 15:30:00,22.36,22.38,22.3,22.37,49200.0,16.8566,16.8717,16.8114,16.8641,49200.0
2010-05-19 15:35:00,22.36,22.48,22.32,22.46,59700.0,16.8566,16.9471,16.8264,16.932,59700.0
2010-05-19 15:40:00,22.46,22.51,22.39,22.44,79500.0,16.932,16.9697,16.8792,16.9169,79500.0
2010-05-19 15:45:00,22.44,22.5,22.44,22.5,195700.0,16.9169,16.9621,16.9169,16.9621,195700.0
2010-05-19 15:50:00,22.5,22.55,22.48,22.54,184400.0,16.9621,16.9998,16.9471,16.9923,184400.0
2010-05-19 15:55:00,22.54,22.55,22.47,22.47,345400.0,16.9923,16.9998,16.9395,16.9395,345400.0
2010-05-20 09:30:00,21.94,21.94,21.61,21.64,80700.0,16.54,16.54,16.2912,16.3138,80700.0
2010-05-20 09:35:00,21.64,21.71,21.6,21.69,52000.0,16.3138,16.3666,16.2837,16.3515,52000.0
2010-05-20 09:40:00,21.68,21.72,21.6,21.6,37600.0,16.344,16.3741,16.2837,16.2837,37600.0
2010-05-20 09:45:00,21.6,21.65,21.58,21.64,93400.0,16.2837,16.3214,16.2686,16.3138,93400.0
2010-05-20 09:50:00,21.63,21.64,21.6,21.63,78400.0,16.3063,16.3138,16.2837,16.3063,78400.0
2010-05-20 09:55:00,21.63,21.72,21.61,21.7,45200.0,16.3063,16.3741,16.2912,16.359,45200.0
2010-05-20 10:00:00,21.69,21.69,21.62,21.66,43000.0,16.3515,16.3515,16.2987,16.3289,43000.0
2010-05-20 10:05:00,21.65,21.72,21.62,21.63,46900.0,16.3214,16.3741,16.2987,16.3063,46900.0
2010-05-20 10:10:00,21.62,21.64,21.59,21.59,63900.0,16.2987,16.3138,16.2761,16.2761,63900.0
2010-05-20 10:15:00,21.6,21.61,21.55,21.56,66400.0,16.2837,16.2912,16.246,16.2535,66400.0
2010-05-20 10:20:00,21.56,21.58,21.5,21.5,134400.0,16.2535,16.2686,16.2083,16.2083,134400.0
2010-05-20 10:25:00,21.5,21.63,21.45,21.6,127300.0,16.2083,16.3063,16.1706,16.2837,127300.0
2010-05-20 10:30:00,21.61,21.69,21.58,21.65,57600.0,16.2912,16.3515,16.2686,16.3214,57600.0
2010-05-20 10:35:00,21.64,21.69,21.58,21.61,46100.0,16.3138,16.3515,16.2686,16.2912,46100.0
2010-05-20 10:40:00,21.61,21.7,21.6,21.7,30200.0,16.2912,16.359,16.2837,16.359,30200.0
2010-05-20 10:45:00,21.7,21.73,21.67,21.68,28500.0,16.359,16.3817,16.3364,16.344,28500.0
2010-05-20 10:50:00,21.68,21.79,21.67,21.73,30500.0,16.344,16.4269,16.3364,16.3817,30500.0
2010-05-20 10:55:00,21.73,21.74,21.66,21.69,19900.0,16.3817,16.3892,16.3289,16.3515,19900.0
2010-05-20 11:00:00,21.7,21.75,21.67,21.68,25900.0,16.359,16.3967,16.3364,16.344,25900.0
2010-05-20 11:05:00,21.67,21.77,21.67,21.74,22300.0,16.3364,16.4118,16.3364,16.3892,22300.0
2010-05-20 11:10:00,21.75,21.76,21.66,21.68,34200.0,16.3967,16.4043,16.3289,16.344,34200.0
2010-05-20 11:15:00,21.68,21.73,21.63,21.69,29000.0,16.344,16.3817,16.3063,16.3515,29000.0
2010-05-20 11:20:00,21.7,21.74,21.65,21.7,34200.0,16.359,16.3892,16.3214,16.359,34200.0
2010-05-20 11:25:00,21.7,21.74,21.64,21.73,31800.0,16.359,16.3892,16.3138,16.3817,31800.0
2010-05-20 11:30:00,21.74,21.75,21.65,21.68,28300.0,16.3892,16.3967,16.3214,16.344,28300.0
2010-05-20 11:35:00,21.68,21.74,21.67,21.74,26900.0,16.344,16.3892,16.3364,16.3892,26900.0
2010-05-20 11:40:00,21.74,21.74,21.64,21.64,35600.0,16.3892,16.3892,16.3138,16.3138,35600.0
2010-05-20 11:45:00,21.65,21.66,21.62,21.63,23200.0,16.3214,16.3289,16.2987,16.3063,23200.0
2010-05-20 11:50:00,21.63,21.64,21.6,21.63,34300.0,16.3063,16.3138,16.2837,16.3063,34300.0
2010-05-20 11:55:00,21.63,21.63,21.6,21.61,48000.0,16.3063,16.3063,16.2837,16.2912,48000.0
2010-05-20 12:00:00,21.61,21.64,21.6,21.63,32000.0,16.2912,16.3138,16.2837,16.3063,32000.0
2010-05-20 12:05:00,21.63,21.68,21.62,21.65,17100.0,16.3063,16.344,16.2987,16.3214,17100.0
2010-05-20 12:10:00,21.65,21.67,21.6,21.6,28900.0,16.3214,16.3364,16.2837,16.2837,28900.0
2010-05-20 12:15:00,21.6,21.63,21.6,21.62,66000.0,16.2837,16.3063,16.2837,16.2987,66000.0
2010-05-20 12:20:00,21.61,21.63,21.6,21.6,17400.0,16.2912,16.3063,16.2837,16.2837,17400.0
2010-05-20 12:25:00,21.6,21.63,21.59,21.63,31400.0,16.2837,16.3063,16.2761,16.3063,31400.0
2010-05-20 12:30:00,21.63,21.64,21.59,21.61,27200.0,16.3063,16.3138,16.2761,16.2912,27200.0
2010-05-20 12:35:00,21.61,21.66,21.6,21.66,27600.0,16.2912,16.3289,16.2837,16.3289,27600.0
2010-05-20 12:40:00,21.66,21.66,21.6,21.6,21600.0,16.3289,16.3289,16.2837,16.2837,21600.0
2010-05-20 12:45:00,21.6,21.62,21.6,21.61,30900.0,16.2837,16.2987,16.2837,16.2912,30900.0
2010-05-20 12:50:00,21.61,21.61,21.6,21.6,49800.0,16.2912,16.2912,16.2837,16.2837,49800.0
2010-05-20 12:55:00,21.6,21.62,21.56,21.57,107200.0,16.2837,16.2987,16.2535,16.261,107200.0
2010-05-20 13:00:00,21.57,21.66,21.56,21.66,70700.0,16.261,16.3289,16.2535,16.3289,70700.0
2010-05-20 13:05:00,21.65,21.66,21.6,21.61,49600.0,16.3214,16.3289,16.2837,16.2912,49600.0
2010-05-20 13:10:00,21.61,21.67,21.61,21.64,37300.0,16.2912,16.3364,16.2912,16.3138,37300.0
2010-05-20 13:15:00,21.65,21.67,21.61,21.67,43100.0,16.3214,16.3364,16.2912,16.3364,43100.0
2010-05-20 13:20:00,21.66,21.71,21.65,21.68,36300.0,16.3289,16.3666,16.3214,16.344,36300.0
2010-05-20 13:25:00,21.67,21.75,21.67,21.69,52700.0,16.3364,16.3967,16.3364,16.3515,52700.0
2010-05-20 13:30:00,21.69,21.79,21.68,21.72,48100.0,16.3515,16.4269,16.344,16.3741,48100.0
2010-05-20 13:35:00,21.7,21.71,21.57,21.61,204200.0,16.359,16.3666,16.261,16.2912,204200.0
2010-05-20 13:40:00,21.6,21.73,21.6,21.73,40200.0,16.2837,16.3817,16.2837,16.3817,40200.0
2010-05-20 13:45:00,21.73,21.74,21.64,21.67,30800.0,16.3817,16.3892,16.3138,16.3364,30800.0
2010-05-20 13:50:00,21.68,21.69,21.6,21.61,40900.0,16.344,16.3515,16.2837,16.2912,40900.0
2010-05-20 13:55:00,21.61,21.65,21.59,21.64,78700.0,16.2912,16.3214,16.2761,16.3138,78700.0
2010-05-20 14:00:00,21.64,21.65,21.58,21.61,92500.0,16.3138,16.3214,16.2686,16.2912,92500.0
2010-05-20 14:05:00,21.6,21.63,21.58,21.62,58100.0,16.2837,16.3063,16.2686,16.2987,58100.0
2010-05-20 14:10:00,21.62,21.7,21.61,21.7,44100.0,16.2987,16.359,16.2912,16.359,44100.0
2010-05-20 14:15:00,21.7,21.7,21.63,21.7,39600.0,16.359,16.359,16.3063,16.359,39600.0
2010-05-20 14:20:00,21.69,21.74,21.67,21.72,46900.0,16.3515,16.3892,16.3364,16.3741,46900.0
2010-05-20 14:25:00,21.7,21.72,21.63,21.67,52500.0,16.359,16.3741,16.3063,16.3364,52500.0
2010-05-20 14:30:00,21.66,21.76,21.64,21.72,51200.0,16.3289,16.4043,16.3138,16.3741,51200.0
2010-05-20 14:35:00,21.73,21.81,21.72,21.81,58700.0,16.3817,16.442,16.3741,16.442,58700.0
2010-05-20 14:40:00,21.81,21.88,21.77,21.85,107900.0,16.442,16.4947,16.4118,16.4721,107900.0
2010-05-20 14:45:00,21.84,21.88,21.83,21.85,52700.0,16.4646,16.4947,16.457,16.4721,52700.0
2010-05-20 14:50:00,21.85,21.9,21.82,21.82,56800.0,16.4721,16.5098,16.4495,16.4495,56800.0
2010-05-20 14:55:00,21.84,21.85,21.7,21.71,51300.0,16.4646,16.4721,16.359,16.3666,51300.0
2010-05-20 15:00:00,21.71,21.75,21.68,21.71,61300.0,16.3666,16.3967,16.344,16.3666,61300.0
2010-05-20 15:05:00,21.72,21.73,21.64,21.67,79500.0,16.3741,16.3817,16.3138,16.3364,79500.0
2010-05-20 15:10:00,21.66,21.68,21.6,21.62,49400.0,16.3289,16.344,16.2837,16.2987,49400.0
2010-05-20 15:15:00,21.62,21.7,21.6,21.69,88500.0,16.2987,16.359,16.2837,16.3515,88500.0
2010-05-20 15:20:00,21.69,21.74,21.66,21.74,50800.0,16.3515,16.3892,16.3289,16.3892,50800.0
2010-05-20 15:25:00,21.74,21.77,21.73,21.74,86600.0,16.3892,16.4118,16.3817,16.3892,86600.0
2010-05-20 15:30:00,21.74,21.8,21.73,21.75,76200.0,16.3892,16.4344,16.3817,16.3967,76200.0
2010-05-20 15:35:00,21.75,21.75,21.69,21.73,109800.0,16.3967,16.3967,16.3515,16.3817,109800.0
2010-05-20 15:40:00,21.73,21.75,21.69,21.73,140900.0,16.3817,16.3967,16.3515,16.3817,140900.0
2010-05-20 15:45:00,21.72,21.73,21.6,21.65,157400.0,16.3741,16.3817,16.2837,16.3214,157400.0
2010-05-20 15:50:00,21.66,21.66,21.58,21.6,329200.0,16.3289,16.3289,16.2686,16.2837,329200.0
2010-05-20 15:55:00,21.6,21.61,21.52,21.53,523800.0,16.2837,16.2912,16.2233,16.2309,523800.0
2010-05-21 09:30:00,21.25,21.28,21.0,21.11,379900.0,16.0198,16.0424,15.8313,15.9143,379900.0
2010-05-21 09:35:00,21.1,21.22,21.07,21.2,89100.0,15.9067,15.9972,15.8841,15.9821,89100.0
2010-05-21 09:40:00,21.2,21.35,21.17,21.3,120200.0,15.9821,16.0952,15.9595,16.0575,120200.0
2010-05-21 09:45:00,21.3,21.38,21.24,21.35,124200.0,16.0575,16.1178,16.0123,16.0952,124200.0
2010-05-21 09:50:00,21.35,21.57,21.33,21.57,135800.0,16.0952,16.261,16.0801,16.261,135800.0
2010-05-21 09:55:00,21.57,21.67,21.52,21.6,98400.0,16.261,16.3364,16.2233,16.2837,98400.0
2010-05-21 10:00:00,21.6,21.64,21.5,21.59,75600.0,16.2837,16.3138,16.2083,16.2761,75600.0
2010-05-21 10:05:00,21.59,21.76,21.55,21.73,78400.0,16.2761,16.4043,16.246,16.3817,78400.0
2010-05-21 10:10:00,21.73,21.79,21.64,21.7,79100.0,16.3817,16.4269,16.3138,16.359,79100.0
2010-05-21 10:15:00,21.69,21.73,21.59,21.6,95200.0,16.3515,16.3817,16.2761,16.2837,95200.0
2010-05-21 10:20:00,21.6,21.61,21.48,21.5,79100.0,16.2837,16.2912,16.1932,16.2083,79100.0
2010-05-21 10:25:00,21.48,21.51,21.4,21.42,75900.0,16.1932,16.2158,16.1329,16.148,75900.0
2010-05-21 10:30:00,21.42,21.47,21.39,21.44,66400.0,16.148,16.1857,16.1253,16.163,66400.0
2010-05-21 10:35:00,21.45,21.5,21.44,21.49,49000.0,16.1706,16.2083,16.163,16.2007,49000.0
2010-05-21 10:40:00,21.5,21.51,21.41,21.45,38000.0,16.2083,16.2158,16.1404,16.1706,38000.0
2010-05-21 10:45:00,21.45,21.5,21.4,21.44,38600.0,16.1706,16.2083,16.1329,16.163,38600.0
2010-05-21 10:50:00,21.43,21.48,21.38,21.48,64000.0,16.1555,16.1932,16.1178,16.1932,64000.0
2010-05-21 10:55:00,21.5,21.57,21.46,21.53,20000.0,16.2083,16.261,16.1781,16.2309,20000.0
2010-05-21 11:00:00,21.52,21.6,21.52,21.56,21700.0,16.2233,16.2837,16.2233,16.2535,21700.0
2010-05-21 11:05:00,21.56,21.61,21.55,21.56,34400.0,16.2535,16.2912,16.246,16.2535,34400.0
2010-05-21 11:10:00,21.56,21.63,21.51,21.63,36400.0,16.2535,16.3063,16.2158,16.3063,36400.0
2010-05-21 11:15:00,21.63,21.7,21.6,21.66,38500.0,16.3063,16.359,16.2837,16.3289,38500.0
2010-05-21 11:20:00,21.65,21.73,21.63,21.7,33100.0,16.3214,16.3817,16.3063,16.359,33100.0
2010-05-21 11:25:00,21.7,21.75,21.65,21.74,20400.0,16.359,16.3967,16.3214,16.3892,20400.0
2010-05-21 11:30:00,21.74,21.78,21.71,21.74,51100.0,16.3892,16.4194,16.3666,16.3892,51100.0
2010-05-21 11:35:00,21.74,21.8,21.73,21.79,18000.0,16.3892,16.4344,16.3817,16.4269,18000.0
2010-05-21 11:40:00,21.79,21.89,21.78,21.89,33300.0,16.4269,16.5023,16.4194,16.5023,33300.0
2010-05-21 11:45:00,21.9,21.94,21.83,21.83,18800.0,16.5098,16.54,16.457,16.457,18800.0
2010-05-21 11:50:00,21.85,21.94,21.85,21.9,16200.0,16.4721,16.54,16.4721,16.5098,16200.0
2010-05-21 11:55:00,21.9,21.92,21.87,21.89,25100.0,16.5098,16.5249,16.4872,16.5023,25100.0
2010-05-21 12:00:00,21.89,21.91,21.82,21.84,31500.0,16.5023,16.5174,16.4495,16.4646,31500.0
2010-05-21 12:05:00,21.84,21.85,21.79,21.82,343400.0,16.4646,16.4721,16.4269,16.4495,343400.0
2010-05-21 12:10:00,21.82,21.88,21.79,21.88,18900.0,16.4495,16.4947,16.4269,16.4947,18900.0
2010-05-21 12:15:00,21.88,21.91,21.88,21.89,12600.0,16.4947,16.5174,16.4947,16.5023,12600.0
2010-05-21 12:20:00,21.89,21.9,21.85,21.88,16000.0,16.5023,16.5098,16.4721,16.4947,16000.0
2010-05-21 12:25:00,21.88,21.89,21.86,21.86,26900.0,16.4947,16.5023,16.4797,16.4797,26900.0
2010-05-21 12:30:00,21.86,21.86,21.71,21.72,22600.0,16.4797,16.4797,16.3666,16.3741,22600.0
2010-05-21 12:35:00,21.73,21.79,21.72,21.73,22500.0,16.3817,16.4269,16.3741,16.3817,22500.0
2010-05-21 12:40:00,21.73,21.74,21.69,21.71,22600.0,16.3817,16.3892,16.3515,16.3666,22600.0
2010-05-21 12:45:00,21.7,21.71,21.61,21.62,22400.0,16.359,16.3666,16.2912,16.2987,22400.0
2010-05-21 12:50:00,21.61,21.66,21.6,21.65,19100.0,16.2912,16.3289,16.2837,16.3214,19100.0
2010-05-21 12:55:00,21.65,21.67,21.62,21.64,39900.0,16.3214,16.3364,16.2987,16.3138,39900.0
2010-05-21 13:00:00,21.63,21.63,21.57,21.6,46500.0,16.3063,16.3063,16.261,16.2837,46500.0
2010-05-21 13:05:00,21.6,21.65,21.59,21.63,62800.0,16.2837,16.3214,16.2761,16.3063,62800.0
2010-05-21 13:10:00,21.63,21.63,21.59,21.6,86100.0,16.3063,16.3063,16.2761,16.2837,86100.0
2010-05-21 13:15:00,21.61,21.62,21.59,21.6,75900.0,16.2912,16.2987,16.2761,16.2837,75900.0
2010-05-21 13:20:00,21.6,21.65,21.59,21.65,34300.0,16.2837,16.3214,16.2761,16.3214,34300.0
2010-05-21 13:25:00,21.64,21.64,21.6,21.62,36800.0,16.3138,16.3138,16.2837,16.2987,36800.0
2010-05-21 13:30:00,21.63,21.65,21.61,21.64,26300.0,16.3063,16.3214,16.2912,16.3138,26300.0
2010-05-21 13:35:00,21.63,21.63,21.58,21.61,43400.0,16.3063,16.3063,16.2686,16.2912,43400.0
2010-05-21 13:40:00,21.62,21.65,21.6,21.65,27300.0,16.2987,16.3214,16.2837,16.3214,27300.0
2010-05-21 13:45:00,21.65,21.68,21.65,21.67,17700.0,16.3214,16.344,16.3214,16.3364,17700.0
2010-05-21 13:50:00,21.67,21.7,21.65,21.67,14100.0,16.3364,16.359,16.3214,16.3364,14100.0
2010-05-21 13:55:00,21.68,21.7,21.66,21.7,10900.0,16.344,16.359,16.3289,16.359,10900.0
2010-05-21 14:00:00,21.7,21.72,21.65,21.67,26400.0,16.359,16.3741,16.3214,16.3364,26400.0
2010-05-21 14:05:00,21.66,21.68,21.6,21.61,53600.0,16.3289,16.344,16.2837,16.2912,53600.0
2010-05-21 14:10:00,21.61,21.64,21.59,21.61,54600.0,16.2912,16.3138,16.2761,16.2912,54600.0
2010-05-21 14:15:00,21.6,21.61,21.58,21.6,50700.0,16.2837,16.2912,16.2686,16.2837,50700.0
2010-05-21 14:20:00,21.6,21.63,21.59,21.62,39900.0,16.2837,16.3063,16.2761,16.2987,39900.0
2010-05-21 14:25:00,21.62,21.62,21.59,21.62,42500.0,16.2987,16.2987,16.2761,16.2987,42500.0
2010-05-21 14:30:00,21.62,21.64,21.59,21.63,21800.0,16.2987,16.3138,16.2761,16.3063,21800.0
2010-05-21 14:35:00,21.63,21.63,21.59,21.6,38400.0,16.3063,16.3063,16.2761,16.2837,38400.0
2010-05-21 14:40:00,21.61,21.63,21.58,21.61,58300.0,16.2912,16.3063,16.2686,16.2912,58300.0
2010-05-21 14:45:00,21.6,21.61,21.53,21.61,85600.0,16.2837,16.2912,16.2309,16.2912,85600.0
2010-05-21 14:50:00,21.61,21.62,21.58,21.6,100600.0,16.2912,16.2987,16.2686,16.2837,100600.0
2010-05-21 14:55:00,21.59,21.67,21.58,21.63,47200.0,16.2761,16.3364,16.2686,16.3063,47200.0
2010-05-21 15:00:00,21.63,21.65,21.59,21.61,39300.0,16.3063,16.3214,16.2761,16.2912,39300.0
2010-05-21 15:05:00,21.62,21.63,21.56,21.57,44900.0,16.2987,16.3063,16.2535,16.261,44900.0
2010-05-21 15:10:00,21.56,21.6,21.54,21.59,38800.0,16.2535,16.2837,16.2384,16.2761,38800.0
2010-05-21 15:15:00,21.59,21.6,21.52,21.56,131000.0,16.2761,16.2837,16.2233,16.2535,131000.0
2010-05-21 15:20:00,21.57,21.62,21.57,21.61,133500.0,16.261,16.2987,16.261,16.2912,133500.0
2010-05-21 15:25:00,21.61,21.63,21.58,21.6,76400.0,16.2912,16.3063,16.2686,16.2837,76400.0
2010-05-21 15:30:00,21.6,21.62,21.56,21.6,225100.0,16.2837,16.2987,16.2535,16.2837,225100.0
2010-05-21 15:35:00,21.59,21.61,21.56,21.58,78800.0,16.2761,16.2912,16.2535,16.2686,78800.0
2010-05-21 15:40:00,21.58,21.69,21.57,21.68,125800.0,16.2686,16.3515,16.261,16.344,125800.0
2010-05-21 15:45:00,21.68,21.78,21.64,21.67,158500.0,16.344,16.4194,16.3138,16.3364,158500.0
2010-05-21 15:50:00,21.68,21.74,21.66,21.71,268200.0,16.344,16.3892,16.3289,16.3666,268200.0
2010-05-21 15:55:00,21.71,21.79,21.7,21.78,346800.0,16.3666,16.4269,16.359,16.4194,346800.0
2010-05-24 09:30:00,21.62,21.68,21.5,21.6,56200.0,16.2987,16.344,16.2083,16.2837,56200.0
2010-05-24 09:35:00,21.6,21.71,21.6,21.65,31200.0,16.2837,16.3666,16.2837,16.3214,31200.0
2010-05-24 09:40:00,21.66,21.69,21.58,21.62,19200.0,16.3289,16.3515,16.2686,16.2987,19200.0
2010-05-24 09:45:00,21.62,21.72,21.62,21.66,35400.0,16.2987,16.3741,16.2987,16.3289,35400.0
2010-05-24 09:50:00,21.66,21.75,21.64,21.69,33400.0,16.3289,16.3967,16.3138,16.3515,33400.0
2010-05-24 09:55:00,21.69,21.76,21.69,21.72,41300.0,16.3515,16.4043,16.3515,16.3741,41300.0
2010-05-24 10:00:00,21.73,21.81,21.66,21.72,40300.0,16.3817,16.442,16.3289,16.3741,40300.0
2010-05-24 10:05:00,21.71,21.8,21.71,21.79,12500.0,16.3666,16.4344,16.3666,16.4269,12500.0
2010-05-24 10:10:00,21.79,21.9,21.77,21.9,43300.0,16.4269,16.5098,16.4118,16.5098,43300.0
2010-05-24 10:15:00,21.9,21.9,21.82,21.83,22400.0,16.5098,16.5098,16.4495,16.457,22400.0
2010-05-24 10:20:00,21.83,21.85,21.78,21.82,19400.0,16.457,16.4721,16.4194,16.4495,19400.0
2010-05-24 10:25:00,21.84,21.84,21.79,21.82,18800.0,16.4646,16.4646,16.4269,16.4495,18800.0
2010-05-24 10:30:00,21.83,21.89,21.82,21.88,24200.0,16.457,16.5023,16.4495,16.4947,24200.0
2010-05-24 10:35:00,21.88,21.95,21.86,21.94,7100.0,16.4947,16.5475,16.4797,16.54,7100.0
2010-05-24 10:40:00,21.95,22.05,21.95,22.01,66900.0,16.5475,16.6229,16.5475,16.5927,66900.0
2010-05-24 10:45:00,22.02,22.06,21.98,21.99,32200.0,16.6003,16.6304,16.5701,16.5777,32200.0
2010-05-24 10:50:00,21.99,21.99,21.9,21.92,20100.0,16.5777,16.5777,16.5098,16.5249,20100.0
2010-05-24 10:55:00,21.92,21.98,21.91,21.97,12300.0,16.5249,16.5701,16.5174,16.5626,12300.0
2010-05-24 11:00:00,21.97,21.97,21.89,21.91,14400.0,16.5626,16.5626,16.5023,16.5174,14400.0
2010-05-24 11:05:00,21.91,21.99,21.91,21.99,25200.0,16.5174,16.5777,16.5174,16.5777,25200.0
2010-05-24 11:10:00,22.01,22.02,21.94,21.95,16800.0,16.5927,16.6003,16.54,16.5475,16800.0
2010-05-24 11:15:00,21.94,21.94,21.88,21.9,23500.0,16.54,16.54,16.4947,16.5098,23500.0
2010-05-24 11:20:00,21.89,21.89,21.8,21.8,30500.0,16.5023,16.5023,16.4344,16.4344,30500.0
2010-05-24 11:25:00,21.8,21.8,21.75,21.76,28800.0,16.4344,16.4344,16.3967,16.4043,28800.0
2010-05-24 11:30:00,21.76,21.8,21.76,21.8,13700.0,16.4043,16.4344,16.4043,16.4344,13700.0
2010-05-24 11:35:00,21.81,21.81,21.79,21.79,21000.0,16.442,16.442,16.4269,16.4269,21000.0
2010-05-24 11:40:00,21.79,21.86,21.79,21.82,24500.0,16.4269,16.4797,16.4269,16.4495,24500.0
2010-05-24 11:45:00,21.82,21.86,21.82,21.85,52700.0,16.4495,16.4797,16.4495,16.4721,52700.0
2010-05-24 11:50:00,21.85,21.85,21.82,21.83,15800.0,16.4721,16.4721,16.4495,16.457,15800.0
2010-05-24 11:55:00,21.83,21.83,21.81,21.81,11000.0,16.457,16.457,16.442,16.442,11000.0
2010-05-24 12:00:00,21.82,21.85,21.82,21.85,12300.0,16.4495,16.4721,16.4495,16.4721,12300.0
2010-05-24 12:05:00,21.85,21.88,21.85,21.85,32700.0,16.4721,16.4947,16.4721,16.4721,32700.0
2010-05-24 12:10:00,21.85,21.86,21.83,21.84,17700.0,16.4721,16.4797,16.457,16.4646,17700.0
2010-05-24 12:15:00,21.84,21.85,21.8,21.81,9400.0,16.4646,16.4721,16.4344,16.442,9400.0
2010-05-24 12:20:00,21.81,21.81,21.77,21.78,11300.0,16.442,16.442,16.4118,16.4194,11300.0
2010-05-24 12:25:00,21.78,21.79,21.76,21.79,14400.0,16.4194,16.4269,16.4043,16.4269,14400.0
2010-05-24 12:30:00,21.79,21.81,21.76,21.76,17200.0,16.4269,16.442,16.4043,16.4043,17200.0
2010-05-24 12:35:00,21.76,21.77,21.74,21.74,15800.0,16.4043,16.4118,16.3892,16.3892,15800.0
2010-05-24 12:40:00,21.73,21.74,21.69,21.7,22600.0,16.3817,16.3892,16.3515,16.359,22600.0
2010-05-24 12:45:00,21.71,21.79,21.71,21.79,17400.0,16.3666,16.4269,16.3666,16.4269,17400.0
2010-05-24 12:50:00,21.79,21.89,21.78,21.89,9900.0,16.4269,16.5023,16.4194,16.5023,9900.0
2010-05-24 12:55:00,21.89,21.89,21.83,21.83,21300.0,16.5023,16.5023,16.457,16.457,21300.0
2010-05-24 13:00:00,21.84,21.86,21.83,21.83,16400.0,16.4646,16.4797,16.457,16.457,16400.0
2010-05-24 13:05:00,21.83,21.84,21.83,21.84,13600.0,16.457,16.4646,16.457,16.4646,13600.0
2010-05-24 13:10:00,21.84,21.89,21.83,21.89,17800.0,16.4646,16.5023,16.457,16.5023,17800.0
2010-05-24 13:15:00,21.9,21.9,21.81,21.82,19400.0,16.5098,16.5098,16.442,16.4495,19400.0
2010-05-24 13:20:00,21.82,21.85,21.81,21.83,13200.0,16.4495,16.4721,16.442,16.457,13200.0
2010-05-24 13:25:00,21.83,21.88,21.83,21.87,20400.0,16.457,16.4947,16.457,16.4872,20400.0
2010-05-24 13:30:00,21.87,21.89,21.81,21.81,19500.0,16.4872,16.5023,16.442,16.442,19500.0
2010-05-24 13:35:00,21.81,21.82,21.78,21.81,13400.0,16.442,16.4495,16.4194,16.442,13400.0
2010-05-24 13:40:00,21.8,21.82,21.77,21.77,13800.0,16.4344,16.4495,16.4118,16.4118,13800.0
2010-05-24 13:45:00,21.76,21.76,21.71,21.73,24500.0,16.4043,16.4043,16.3666,16.3817,24500.0
2010-05-24 13:50:00,21.73,21.75,21.71,21.73,14200.0,16.3817,16.3967,16.3666,16.3817,14200.0
2010-05-24 13:55:00,21.73,21.77,21.71,21.76,10200.0,16.3817,16.4118,16.3666,16.4043,10200.0
2010-05-24 14:00:00,21.76,21.76,21.73,21.75,16300.0,16.4043,16.4043,16.3817,16.3967,16300.0
2010-05-24 14:05:00,21.75,21.77,21.72,21.77,22400.0,16.3967,16.4118,16.3741,16.4118,22400.0
2010-05-24 14:10:00,21.78,21.85,21.78,21.85,14500.0,16.4194,16.4721,16.4194,16.4721,14500.0
2010-05-24 14:15:00,21.85,21.85,21.84,21.85,7200.0,16.4721,16.4721,16.4646,16.4721,7200.0
2010-05-24 14:20:00,21.85,21.86,21.83,21.86,8000.0,16.4721,16.4797,16.457,16.4797,8000.0
2010-05-24 14:25:00,21.86,21.87,21.8,21.81,8900.0,16.4797,16.4872,16.4344,16.442,8900.0
2010-05-24 14:30:00,21.82,21.84,21.77,21.83,11700.0,16.4495,16.4646,16.4118,16.457,11700.0
2010-05-24 14:35:00,21.83,21.84,21.77,21.79,9600.0,16.457,16.4646,16.4118,16.4269,9600.0
2010-05-24 14:40:00,21.78,21.78,21.75,21.75,9600.0,16.4194,16.4194,16.3967,16.3967,9600.0
2010-05-24 14:45:00,21.75,21.75,21.68,21.68,20300.0,16.3967,16.3967,16.344,16.344,20300.0
2010-05-24 14:50:00,21.68,21.75,21.68,21.75,9000.0,16.344,16.3967,16.344,16.3967,9000.0
2010-05-24 14:55:00,21.75,21.76,21.72,21.74,12400.0,16.3967,16.4043,16.3741,16.3892,12400.0
2010-05-24 15:00:00,21.73,21.74,21.65,21.66,17000.0,16.3817,16.3892,16.3214,16.3289,17000.0
2010-05-24 15:05:00,21.66,21.66,21.6,21.62,28300.0,16.3289,16.3289,16.2837,16.2987,28300.0
2010-05-24 15:10:00,21.61,21.7,21.6,21.7,27500.0,16.2912,16.359,16.2837,16.359,27500.0
2010-05-24 15:15:00,21.7,21.73,21.68,21.68,28200.0,16.359,16.3817,16.344,16.344,28200.0
2010-05-24 15:20:00,21.67,21.72,21.66,21.69,34300.0,16.3364,16.3741,16.3289,16.3515,34300.0
2010-05-24 15:25:00,21.69,21.69,21.65,21.67,47100.0,16.3515,16.3515,16.3214,16.3364,47100.0
2010-05-24 15:30:00,21.66,21.74,21.66,21.73,60500.0,16.3289,16.3892,16.3289,16.3817,60500.0
2010-05-24 15:35:00,21.74,21.75,21.72,21.75,45100.0,16.3892,16.3967,16.3741,16.3967,45100.0
2010-05-24 15:40:00,21.75,21.75,21.7,21.7,62700.0,16.3967,16.3967,16.359,16.359,62700.0
2010-05-24 15:45:00,21.7,21.7,21.62,21.64,70300.0,16.359,16.359,16.2987,16.3138,70300.0
2010-05-24 15:50:00,21.63,21.64,21.55,21.56,168000.0,16.3063,16.3138,16.246,16.2535,168000.0
2010-05-24 15:55:00,21.57,21.6,21.54,21.58,259300.0,16.261,16.2837,16.2384,16.2686,259300.0
2010-05-25 09:30:00,20.98,21.07,20.78,20.78,46900.0,15.8163,15.8841,15.6655,15.6655,46900.0
2010-05-25 09:35:00,20.78,20.88,20.58,20.59,94500.0,15.6655,15.7409,15.5147,15.5222,94500.0
2010-05-25 09:40:00,20.62,20.65,20.49,20.64,121400.0,15.5449,15.5675,15.4469,15.5599,121400.0
2010-05-25 09:45:00,20.65,20.84,20.58,20.84,63500.0,15.5675,15.7107,15.5147,15.7107,63500.0
2010-05-25 09:50:00,20.84,20.93,20.79,20.88,60400.0,15.7107,15.7786,15.673,15.7409,60400.0
2010-05-25 09:55:00,20.88,20.95,20.86,20.9,41700.0,15.7409,15.7936,15.7258,15.7559,41700.0
2010-05-25 10:00:00,20.91,21.2,20.9,21.17,103300.0,15.7635,15.9821,15.7559,15.9595,103300.0
2010-05-25 10:05:00,21.18,21.2,21.02,21.03,127000.0,15.967,15.9821,15.8464,15.854,127000.0
2010-05-25 10:10:00,21.05,21.11,21.0,21.09,57100.0,15.869,15.9143,15.8313,15.8992,57100.0
2010-05-25 10:15:00,21.1,21.24,21.06,21.09,65900.0,15.9067,16.0123,15.8766,15.8992,65900.0
2010-05-25 10:20:00,21.08,21.13,21.01,21.04,38500.0,15.8916,15.9293,15.8389,15.8615,38500.0
2010-05-25 10:25:00,21.04,21.06,20.97,21.01,20200.0,15.8615,15.8766,15.8087,15.8389,20200.0
2010-05-25 10:30:00,21.01,21.08,20.99,21.04,69200.0,15.8389,15.8916,15.8238,15.8615,69200.0
2010-05-25 10:35:00,21.04,21.05,20.92,20.92,114000.0,15.8615,15.869,15.771,15.771,114000.0
2010-05-25 10:40:00,20.91,20.96,20.88,20.9,45200.0,15.7635,15.8012,15.7409,15.7559,45200.0
2010-05-25 10:45:00,20.88,20.93,20.86,20.86,37200.0,15.7409,15.7786,15.7258,15.7258,37200.0
2010-05-25 10:50:00,20.86,20.91,20.85,20.87,56300.0,15.7258,15.7635,15.7183,15.7333,56300.0
2010-05-25 10:55:00,20.87,20.89,20.83,20.85,72800.0,15.7333,15.7484,15.7032,15.7183,72800.0
2010-05-25 11:00:00,20.85,20.85,20.84,20.85,58800.0,15.7183,15.7183,15.7107,15.7183,58800.0
2010-05-25 11:05:00,20.85,20.99,20.84,20.96,72100.0,15.7183,15.8238,15.7107,15.8012,72100.0
2010-05-25 11:10:00,20.97,20.97,20.91,20.95,25800.0,15.8087,15.8087,15.7635,15.7936,25800.0
2010-05-25 11:15:00,20.95,21.02,20.94,20.94,56900.0,15.7936,15.8464,15.7861,15.7861,56900.0
2010-05-25 11:20:00,20.95,21.0,20.95,20.99,59900.0,15.7936,15.8313,15.7936,15.8238,59900.0
2010-05-25 11:25:00,20.99,21.09,20.99,21.08,25700.0,15.8238,15.8992,15.8238,15.8916,25700.0
2010-05-25 11:30:00,21.07,21.07,21.02,21.05,28900.0,15.8841,15.8841,15.8464,15.869,28900.0
2010-05-25 11:35:00,21.05,21.08,21.03,21.05,49100.0,15.869,15.8916,15.854,15.869,49100.0
2010-05-25 11:40:00,21.05,21.09,21.04,21.04,35400.0,15.869,15.8992,15.8615,15.8615,35400.0
2010-05-25 11:45:00,21.04,21.08,21.04,21.05,30500.0,15.8615,15.8916,15.8615,15.869,30500.0
2010-05-25 11:50:00,21.06,21.11,21.06,21.1,26800.0,15.8766,15.9143,15.8766,15.9067,26800.0
2010-05-25 11:55:00,21.1,21.19,21.1,21.17,34300.0,15.9067,15.9746,15.9067,15.9595,34300.0
2010-05-25 12:00:00,21.17,21.19,21.16,21.18,18900.0,15.9595,15.9746,15.952,15.967,18900.0
2010-05-25 12:05:00,21.18,21.18,21.16,21.17,25100.0,15.967,15.967,15.952,15.9595,25100.0
2010-05-25 12:10:00,21.18,21.19,21.17,21.18,14000.0,15.967,15.9746,15.9595,15.967,14000.0
2010-05-25 12:15:00,21.17,21.24,21.17,21.23,34300.0,15.9595,16.0123,15.9595,16.0047,34300.0
2010-05-25 12:20:00,21.23,21.24,21.18,21.18,31800.0,16.0047,16.0123,15.967,15.967,31800.0
2010-05-25 12:25:00,21.18,21.22,21.17,21.17,25100.0,15.967,15.9972,15.9595,15.9595,25100.0
2010-05-25 12:30:00,21.17,21.17,21.09,21.09,35200.0,15.9595,15.9595,15.8992,15.8992,35200.0
2010-05-25 12:35:00,21.09,21.12,21.08,21.12,19200.0,15.8992,15.9218,15.8916,15.9218,19200.0
2010-05-25 12:40:00,21.12,21.12,21.04,21.04,23800.0,15.9218,15.9218,15.8615,15.8615,23800.0
2010-05-25 12:45:00,21.04,21.08,21.03,21.08,20100.0,15.8615,15.8916,15.854,15.8916,20100.0
2010-05-25 12:50:00,21.09,21.13,21.09,21.11,38000.0,15.8992,15.9293,15.8992,15.9143,38000.0
2010-05-25 12:55:00,21.11,21.16,21.11,21.13,31800.0,15.9143,15.952,15.9143,15.9293,31800.0
2010-05-25 13:00:00,21.13,21.15,21.1,21.15,47800.0,15.9293,15.9444,15.9067,15.9444,47800.0
2010-05-25 13:05:00,21.13,21.17,21.12,21.17,56900.0,15.9293,15.9595,15.9218,15.9595,56900.0
2010-05-25 13:10:00,21.17,21.2,21.15,21.19,60100.0,15.9595,15.9821,15.9444,15.9746,60100.0
2010-05-25 13:15:00,21.19,21.2,21.15,21.17,39900.0,15.9746,15.9821,15.9444,15.9595,39900.0
2010-05-25 13:20:00,21.17,21.19,21.15,21.17,66900.0,15.9595,15.9746,15.9444,15.9595,66900.0
2010-05-25 13:25:00,21.17,21.21,21.16,21.19,24200.0,15.9595,15.9896,15.952,15.9746,24200.0
2010-05-25 13:30:00,21.19,21.19,21.13,21.15,27200.0,15.9746,15.9746,15.9293,15.9444,27200.0
2010-05-25 13:35:00,21.15,21.16,21.08,21.09,40200.0,15.9444,15.952,15.8916,15.8992,40200.0
2010-05-25 13:40:00,21.08,21.1,21.07,21.07,25200.0,15.8916,15.9067,15.8841,15.8841,25200.0
2010-05-25 13:45:00,21.08,21.12,21.08,21.1,35500.0,15.8916,15.9218,15.8916,15.9067,35500.0
2010-05-25 13:50:00,21.1,21.14,21.08,21.11,47800.0,15.9067,15.9369,15.8916,15.9143,47800.0
2010-05-25 13:55:00,21.11,21.13,21.09,21.11,35400.0,15.9143,15.9293,15.8992,15.9143,35400.0
2010-05-25 14:00:00,21.11,21.15,21.09,21.14,46900.0,15.9143,15.9444,15.8992,15.9369,46900.0
2010-05-25 14:05:00,21.15,21.2,21.13,21.16,62100.0,15.9444,15.9821,15.9293,15.952,62100.0
2010-05-25 14:10:00,21.16,21.26,21.15,21.26,44800.0,15.952,16.0273,15.9444,16.0273,44800.0
2010-05-25 14:15:00,21.25,21.31,21.23,21.31,52000.0,16.0198,16.065,16.0047,16.065,52000.0
2010-05-25 14:20:00,21.31,21.32,21.26,21.27,55600.0,16.065,16.0726,16.0273,16.0349,55600.0
2010-05-25 14:25:00,21.27,21.34,21.27,21.3,41000.0,16.0349,16.0877,16.0349,16.0575,41000.0
2010-05-25 14:30:00,21.3,21.33,21.29,21.32,71200.0,16.0575,16.0801,16.05,16.0726,71200.0
2010-05-25 14:35:00,21.32,21.35,21.3,21.31,41600.0,16.0726,16.0952,16.0575,16.065,41600.0
2010-05-25 14:40:00,21.3,21.32,21.27,21.3,79400.0,16.0575,16.0726,16.0349,16.0575,79400.0
2010-05-25 14:45:00,21.3,21.36,21.3,21.35,153500.0,16.0575,16.1027,16.0575,16.0952,153500.0
2010-05-25 14:50:00,21.35,21.38,21.34,21.37,115100.0,16.0952,16.1178,16.0877,16.1103,115100.0
2010-05-25 14:55:00,21.37,21.39,21.34,21.37,62600.0,16.1103,16.1253,16.0877,16.1103,62600.0
2010-05-25 15:00:00,21.37,21.41,21.35,21.39,64400.0,16.1103,16.1404,16.0952,16.1253,64400.0
2010-05-25 15:05:00,21.4,21.47,21.4,21.47,72900.0,16.1329,16.1857,16.1329,16.1857,72900.0
2010-05-25 15:10:00,21.47,21.49,21.4,21.41,86900.0,16.1857,16.2007,16.1329,16.1404,86900.0
2010-05-25 15:15:00,21.41,21.43,21.4,21.43,71400.0,16.1404,16.1555,16.1329,16.1555,71400.0
2010-05-25 15:20:00,21.43,21.58,21.43,21.57,85100.0,16.1555,16.2686,16.1555,16.261,85100.0
2010-05-25 15:25:00,21.58,21.64,21.58,21.63,49200.0,16.2686,16.3138,16.2686,16.3063,49200.0
2010-05-25 15:30:00,21.64,21.69,21.62,21.63,77100.0,16.3138,16.3515,16.2987,16.3063,77100.0
2010-05-25 15:35:00,21.63,21.69,21.6,21.61,67100.0,16.3063,16.3515,16.2837,16.2912,67100.0
2010-05-25 15:40:00,21.61,21.68,21.61,21.64,94400.0,16.2912,16.344,16.2912,16.3138,94400.0
2010-05-25 15:45:00,21.64,21.66,21.6,21.63,86500.0,16.3138,16.3289,16.2837,16.3063,86500.0
2010-05-25 15:50:00,21.63,21.65,21.61,21.63,77500.0,16.3063,16.3214,16.2912,16.3063,77500.0
2010-05-25 15:55:00,21.64,21.72,21.64,21.69,126600.0,16.3138,16.3741,16.3138,16.3515,126600.0
2010-05-26 09:30:00,21.9,21.9,21.67,21.85,55200.0,16.5098,16.5098,16.3364,16.4721,55200.0
2010-05-26 09:35:00,21.85,22.01,21.85,22.0,35800.0,16.4721,16.5927,16.4721,16.5852,35800.0
2010-05-26 09:40:00,22.01,22.06,21.98,22.04,39800.0,16.5927,16.6304,16.5701,16.6154,39800.0
2010-05-26 09:45:00,22.05,22.05,21.99,22.0,73000.0,16.6229,16.6229,16.5777,16.5852,73000.0
2010-05-26 09:50:00,22.0,22.0,21.99,22.0,61600.0,16.5852,16.5852,16.5777,16.5852,61600.0
2010-05-26 09:55:00,22.0,22.08,21.98,22.06,116400.0,16.5852,16.6455,16.5701,16.6304,116400.0
2010-05-26 10:00:00,22.07,22.17,22.07,22.17,46700.0,16.638,16.7134,16.638,16.7134,46700.0
2010-05-26 10:05:00,22.16,22.19,22.12,22.19,42000.0,16.7058,16.7284,16.6757,16.7284,42000.0
2010-05-26 10:10:00,22.19,22.23,22.17,22.23,34400.0,16.7284,16.7586,16.7134,16.7586,34400.0
2010-05-26 10:15:00,22.23,22.32,22.23,22.29,45700.0,16.7586,16.8264,16.7586,16.8038,45700.0
2010-05-26 10:20:00,22.29,22.34,22.27,22.29,52200.0,16.8038,16.8415,16.7888,16.8038,52200.0
2010-05-26 10:25:00,22.29,22.29,22.24,22.28,30600.0,16.8038,16.8038,16.7661,16.7963,30600.0
2010-05-26 10:30:00,22.27,22.29,22.25,22.28,51300.0,16.7888,16.8038,16.7737,16.7963,51300.0
2010-05-26 10:35:00,22.27,22.28,22.25,22.25,55500.0,16.7888,16.7963,16.7737,16.7737,55500.0
2010-05-26 10:40:00,22.25,22.28,22.24,22.27,84000.0,16.7737,16.7963,16.7661,16.7888,84000.0
2010-05-26 10:45:00,22.27,22.28,22.25,22.25,23300.0,16.7888,16.7963,16.7737,16.7737,23300.0
2010-05-26 10:50:00,22.25,22.26,22.22,22.24,76200.0,16.7737,16.7812,16.7511,16.7661,76200.0
2010-05-26 10:55:00,22.23,22.26,22.22,22.26,80700.0,16.7586,16.7812,16.7511,16.7812,80700.0
2010-05-26 11:00:00,22.26,22.26,22.22,22.22,49800.0,16.7812,16.7812,16.7511,16.7511,49800.0
2010-05-26 11:05:00,22.22,22.23,22.19,22.21,76000.0,16.7511,16.7586,16.7284,16.7435,76000.0
2010-05-26 11:10:00,22.21,22.22,22.15,22.17,75200.0,16.7435,16.7511,16.6983,16.7134,75200.0
2010-05-26 11:15:00,22.17,22.2,22.17,22.2,56200.0,16.7134,16.736,16.7134,16.736,56200.0
2010-05-26 11:20:00,22.2,22.2,22.16,22.17,45400.0,16.736,16.736,16.7058,16.7134,45400.0
2010-05-26 11:25:00,22.17,22.2,22.13,22.14,48900.0,16.7134,16.736,16.6832,16.6908,48900.0
2010-05-26 11:30:00,22.14,22.15,22.12,22.12,24700.0,16.6908,16.6983,16.6757,16.6757,24700.0
2010-05-26 11:35:00,22.12,22.15,22.1,22.15,58100.0,16.6757,16.6983,16.6606,16.6983,58100.0
2010-05-26 11:40:00,22.15,22.17,22.14,22.14,69800.0,16.6983,16.7134,16.6908,16.6908,69800.0
2010-05-26 11:45:00,22.14,22.16,22.07,22.09,57100.0,16.6908,16.7058,16.638,16.6531,57100.0
2010-05-26 11:50:00,22.09,22.18,22.08,22.18,42100.0,16.6531,16.7209,16.6455,16.7209,42100.0
2010-05-26 11:55:00,22.18,22.27,22.18,22.27,38700.0,16.7209,16.7888,16.7209,16.7888,38700.0
2010-05-26 12:00:00,22.27,22.32,22.26,22.32,42300.0,16.7888,16.8264,16.7812,16.8264,42300.0
2010-05-26 12:05:00,22.33,22.37,22.32,22.37,30200.0,16.834,16.8641,16.8264,16.8641,30200.0
2010-05-26 12:10:00,22.37,22.38,22.36,22.37,34500.0,16.8641,16.8717,16.8566,16.8641,34500.0
2010-05-26 12:15:00,22.37,22.42,22.36,22.39,27800.0,16.8641,16.9018,16.8566,16.8792,27800.0
2010-05-26 12:20:00,22.39,22.42,22.35,22.35,33200.0,16.8792,16.9018,16.8491,16.8491,33200.0
2010-05-26 12:25:00,22.35,22.35,22.28,22.29,22700.0,16.8491,16.8491,16.7963,16.8038,22700.0
2010-05-26 12:30:00,22.29,22.29,22.25,22.29,25100.0,16.8038,16.8038,16.7737,16.8038,25100.0
2010-05-26 12:35:00,22.3,22.35,22.3,22.34,28500.0,16.8114,16.8491,16.8114,16.8415,28500.0
2010-05-26 12:40:00,22.34,22.34,22.25,22.26,37300.0,16.8415,16.8415,16.7737,16.7812,37300.0
2010-05-26 12:45:00,22.25,22.3,22.25,22.25,24400.0,16.7737,16.8114,16.7737,16.7737,24400.0
2010-05-26 12:50:00,22.25,22.33,22.22,22.32,29600.0,16.7737,16.834,16.7511,16.8264,29600.0
2010-05-26 12:55:00,22.32,22.35,22.32,22.34,25700.0,16.8264,16.8491,16.8264,16.8415,25700.0
2010-05-26 13:00:00,22.35,22.37,22.34,22.35,18400.0,16.8491,16.8641,16.8415,16.8491,18400.0
2010-05-26 13:05:00,22.35,22.4,22.35,22.4,19500.0,16.8491,16.8868,16.8491,16.8868,19500.0
2010-05-26 13:10:00,22.39,22.39,22.29,22.29,33700.0,16.8792,16.8792,16.8038,16.8038,33700.0
2010-05-26 13:15:00,22.29,22.32,22.28,22.28,18800.0,16.8038,16.8264,16.7963,16.7963,18800.0
2010-05-26 13:20:00,22.28,22.41,22.28,22.41,52500.0,16.7963,16.8943,16.7963,16.8943,52500.0
2010-05-26 13:25:00,22.41,22.43,22.39,22.4,32600.0,16.8943,16.9094,16.8792,16.8868,32600.0
2010-05-26 13:30:00,22.4,22.42,22.4,22.4,23300.0,16.8868,16.9018,16.8868,16.8868,23300.0
2010-05-26 13:35:00,22.4,22.45,22.4,22.44,38600.0,16.8868,16.9245,16.8868,16.9169,38600.0
2010-05-26 13:40:00,22.45,22.49,22.45,22.49,31100.0,16.9245,16.9546,16.9245,16.9546,31100.0
2010-05-26 13:45:00,22.49,22.49,22.47,22.48,28500.0,16.9546,16.9546,16.9395,16.9471,28500.0
2010-05-26 13:50:00,22.49,22.5,22.48,22.49,27500.0,16.9546,16.9621,16.9471,16.9546,27500.0
2010-05-26 13:55:00,22.49,22.52,22.46,22.48,32000.0,16.9546,16.9772,16.932,16.9471,32000.0
2010-05-26 14:00:00,22.48,22.49,22.46,22.47,43500.0,16.9471,16.9546,16.932,16.9395,43500.0
2010-05-26 14:05:00,22.47,22.48,22.46,22.47,40800.0,16.9395,16.9471,16.932,16.9395,40800.0
2010-05-26 14:10:00,22.47,22.48,22.39,22.4,118400.0,16.9395,16.9471,16.8792,16.8868,118400.0
2010-05-26 14:15:00,22.4,22.41,22.4,22.4,47700.0,16.8868,16.8943,16.8868,16.8868,47700.0
2010-05-26 14:20:00,22.41,22.46,22.4,22.4,95500.0,16.8943,16.932,16.8868,16.8868,95500.0
2010-05-26 14:25:00,22.4,22.42,22.37,22.39,48800.0,16.8868,16.9018,16.8641,16.8792,48800.0
2010-05-26 14:30:00,22.39,22.4,22.27,22.29,61900.0,16.8792,16.8868,16.7888,16.8038,61900.0
2010-05-26 14:35:00,22.28,22.29,22.22,22.26,68500.0,16.7963,16.8038,16.7511,16.7812,68500.0
2010-05-26 14:40:00,22.25,22.26,22.2,22.22,87800.0,16.7737,16.7812,16.736,16.7511,87800.0
2010-05-26 14:45:00,22.22,22.22,22.17,22.21,52900.0,16.7511,16.7511,16.7134,16.7435,52900.0
2010-05-26 14:50:00,22.21,22.23,22.17,22.17,78500.0,16.7435,16.7586,16.7134,16.7134,78500.0
2010-05-26 14:55:00,22.18,22.22,22.17,22.22,46300.0,16.7209,16.7511,16.7134,16.7511,46300.0
2010-05-26 15:00:00,22.22,22.3,22.21,22.26,54500.0,16.7511,16.8114,16.7435,16.7812,54500.0
2010-05-26 15:05:00,22.26,22.27,22.25,22.25,57200.0,16.7812,16.7888,16.7737,16.7737,57200.0
2010-05-26 15:10:00,22.25,22.28,22.22,22.28,94900.0,16.7737,16.7963,16.7511,16.7963,94900.0
2010-05-26 15:15:00,22.28,22.28,22.22,22.24,74000.0,16.7963,16.7963,16.7511,16.7661,74000.0
2010-05-26 15:20:00,22.24,22.27,22.22,22.22,69600.0,16.7661,16.7888,16.7511,16.7511,69600.0
2010-05-26 15:25:00,22.23,22.23,22.06,22.08,111700.0,16.7586,16.7586,16.6304,16.6455,111700.0
2010-05-26 15:30:00,22.07,22.08,22.01,22.01,107300.0,16.638,16.6455,16.5927,16.5927,107300.0
2010-05-26 15:35:00,22.01,22.02,21.95,22.0,274000.0,16.5927,16.6003,16.5475,16.5852,274000.0
2010-05-26 15:40:00,22.01,22.14,22.0,22.12,138800.0,16.5927,16.6908,16.5852,16.6757,138800.0
2010-05-26 15:45:00,22.12,22.18,22.07,22.11,319000.0,16.6757,16.7209,16.638,16.6681,319000.0
2010-05-26 15:50:00,22.11,22.15,22.11,22.14,104800.0,16.6681,16.6983,16.6681,16.6908,104800.0
2010-05-26 15:55:00,22.14,22.17,22.07,22.11,361700.0,16.6908,16.7134,16.638,16.6681,361700.0
2010-05-27 09:30:00,22.56,22.64,22.51,22.62,34400.0,17.0074,17.0677,16.9697,17.0526,34400.0
2010-05-27 09:35:00,22.61,22.73,22.61,22.65,26200.0,17.0451,17.1355,17.0451,17.0752,26200.0
2010-05-27 09:40:00,22.66,22.75,22.63,22.75,193300.0,17.0828,17.1506,17.0601,17.1506,193300.0
2010-05-27 09:45:00,22.75,22.75,22.68,22.68,71600.0,17.1506,17.1506,17.0978,17.0978,71600.0
2010-05-27 09:50:00,22.68,22.68,22.59,22.59,28400.0,17.0978,17.0978,17.03,17.03,28400.0
2010-05-27 09:55:00,22.58,22.61,22.53,22.58,39700.0,17.0225,17.0451,16.9848,17.0225,39700.0
2010-05-27 10:00:00,22.57,22.57,22.45,22.47,21800.0,17.0149,17.0149,16.9245,16.9395,21800.0
2010-05-27 10:05:00,22.47,22.56,22.47,22.56,22700.0,16.9395,17.0074,16.9395,17.0074,22700.0
2010-05-27 10:10:00,22.57,22.61,22.57,22.61,15100.0,17.0149,17.0451,17.0149,17.0451,15100.0
2010-05-27 10:15:00,22.61,22.65,22.57,22.58,53200.0,17.0451,17.0752,17.0149,17.0225,53200.0
2010-05-27 10:20:00,22.58,22.65,22.55,22.65,76300.0,17.0225,17.0752,16.9998,17.0752,76300.0
2010-05-27 10:25:00,22.65,22.73,22.65,22.68,27700.0,17.0752,17.1355,17.0752,17.0978,27700.0
2010-05-27 10:30:00,22.67,22.7,22.64,22.7,94200.0,17.0903,17.1129,17.0677,17.1129,94200.0
2010-05-27 10:35:00,22.69,22.7,22.65,22.65,48100.0,17.1054,17.1129,17.0752,17.0752,48100.0
2010-05-27 10:40:00,22.65,22.66,22.61,22.66,43900.0,17.0752,17.0828,17.0451,17.0828,43900.0
2010-05-27 10:45:00,22.66,22.69,22.65,22.67,47800.0,17.0828,17.1054,17.0752,17.0903,47800.0
2010-05-27 10:50:00,22.67,22.72,22.65,22.72,24800.0,17.0903,17.128,17.0752,17.128,24800.0
2010-05-27 10:55:00,22.71,22.74,22.71,22.73,30400.0,17.1205,17.1431,17.1205,17.1355,30400.0
2010-05-27 11:00:00,22.73,22.76,22.71,22.75,43700.0,17.1355,17.1582,17.1205,17.1506,43700.0
2010-05-27 11:05:00,22.76,22.77,22.72,22.74,36200.0,17.1582,17.1657,17.128,17.1431,36200.0
2010-05-27 11:10:00,22.73,22.74,22.69,22.7,23200.0,17.1355,17.1431,17.1054,17.1129,23200.0
2010-05-27 11:15:00,22.71,22.76,22.67,22.71,25400.0,17.1205,17.1582,17.0903,17.1205,25400.0
2010-05-27 11:20:00,22.72,22.76,22.71,22.75,31900.0,17.128,17.1582,17.1205,17.1506,31900.0
2010-05-27 11:25:00,22.75,22.79,22.73,22.78,33000.0,17.1506,17.1808,17.1355,17.1732,33000.0
2010-05-27 11:30:00,22.78,22.79,22.68,22.71,32000.0,17.1732,17.1808,17.0978,17.1205,32000.0
2010-05-27 11:35:00,22.7,22.74,22.65,22.65,23400.0,17.1129,17.1431,17.0752,17.0752,23400.0
2010-05-27 11:40:00,22.64,22.65,22.62,22.63,26600.0,17.0677,17.0752,17.0526,17.0601,26600.0
2010-05-27 11:45:00,22.64,22.66,22.61,22.66,41400.0,17.0677,17.0828,17.0451,17.0828,41400.0
2010-05-27 11:50:00,22.66,22.68,22.66,22.68,13400.0,17.0828,17.0978,17.0828,17.0978,13400.0
2010-05-27 11:55:00,22.67,22.71,22.65,22.71,39000.0,17.0903,17.1205,17.0752,17.1205,39000.0
2010-05-27 12:00:00,22.71,22.72,22.69,22.72,36300.0,17.1205,17.128,17.1054,17.128,36300.0
2010-05-27 12:05:00,22.72,22.73,22.68,22.71,31300.0,17.128,17.1355,17.0978,17.1205,31300.0
2010-05-27 12:10:00,22.71,22.72,22.67,22.7,19000.0,17.1205,17.128,17.0903,17.1129,19000.0
2010-05-27 12:15:00,22.71,22.76,22.69,22.75,25400.0,17.1205,17.1582,17.1054,17.1506,25400.0
2010-05-27 12:20:00,22.76,22.76,22.71,22.73,23300.0,17.1582,17.1582,17.1205,17.1355,23300.0
2010-05-27 12:25:00,22.72,22.75,22.71,22.75,35100.0,17.128,17.1506,17.1205,17.1506,35100.0
2010-05-27 12:30:00,22.75,22.76,22.72,22.73,25700.0,17.1506,17.1582,17.128,17.1355,25700.0
2010-05-27 12:35:00,22.73,22.78,22.73,22.75,41800.0,17.1355,17.1732,17.1355,17.1506,41800.0
2010-05-27 12:40:00,22.75,22.75,22.71,22.72,18400.0,17.1506,17.1506,17.1205,17.128,18400.0
2010-05-27 12:45:00,22.73,22.73,22.71,22.72,17800.0,17.1355,17.1355,17.1205,17.128,17800.0
2010-05-27 12:50:00,22.73,22.73,22.71,22.72,19300.0,17.1355,17.1355,17.1205,17.128,19300.0
2010-05-27 12:55:00,22.72,22.72,22.69,22.69,23000.0,17.128,17.128,17.1054,17.1054,23000.0
2010-05-27 13:00:00,22.68,22.69,22.65,22.68,26200.0,17.0978,17.1054,17.0752,17.0978,26200.0
2010-05-27 13:05:00,22.68,22.68,22.63,22.67,42300.0,17.0978,17.0978,17.0601,17.0903,42300.0
2010-05-27 13:10:00,22.66,22.69,22.65,22.69,18500.0,17.0828,17.1054,17.0752,17.1054,18500.0
2010-05-27 13:15:00,22.7,22.76,22.69,22.74,28800.0,17.1129,17.1582,17.1054,17.1431,28800.0
2010-05-27 13:20:00,22.74,22.8,22.74,22.8,20300.0,17.1431,17.1883,17.1431,17.1883,20300.0
2010-05-27 13:25:00,22.79,22.83,22.79,22.82,35000.0,17.1808,17.2109,17.1808,17.2034,35000.0
2010-05-27 13:30:00,22.82,22.83,22.81,22.82,24300.0,17.2034,17.2109,17.1958,17.2034,24300.0
2010-05-27 13:35:00,22.83,22.86,22.83,22.83,23900.0,17.2109,17.2335,17.2109,17.2109,23900.0
2010-05-27 13:40:00,22.83,22.83,22.77,22.77,22900.0,17.2109,17.2109,17.1657,17.1657,22900.0
2010-05-27 13:45:00,22.77,22.78,22.76,22.77,18100.0,17.1657,17.1732,17.1582,17.1657,18100.0
2010-05-27 13:50:00,22.77,22.77,22.73,22.74,30000.0,17.1657,17.1657,17.1355,17.1431,30000.0
2010-05-27 13:55:00,22.73,22.76,22.72,22.76,36700.0,17.1355,17.1582,17.128,17.1582,36700.0
2010-05-27 14:00:00,22.77,22.77,22.74,22.74,13500.0,17.1657,17.1657,17.1431,17.1431,13500.0
2010-05-27 14:05:00,22.74,22.8,22.72,22.78,63800.0,17.1431,17.1883,17.128,17.1732,63800.0
2010-05-27 14:10:00,22.78,22.85,22.78,22.82,21400.0,17.1732,17.226,17.1732,17.2034,21400.0
2010-05-27 14:15:00,22.82,22.87,22.82,22.84,31700.0,17.2034,17.2411,17.2034,17.2185,31700.0
2010-05-27 14:20:00,22.83,22.91,22.83,22.91,40100.0,17.2109,17.2712,17.2109,17.2712,40100.0
2010-05-27 14:25:00,22.91,22.91,22.88,22.88,13400.0,17.2712,17.2712,17.2486,17.2486,13400.0
2010-05-27 14:30:00,22.89,22.91,22.85,22.87,38200.0,17.2562,17.2712,17.226,17.2411,38200.0
2010-05-27 14:35:00,22.87,22.89,22.86,22.88,32200.0,17.2411,17.2562,17.2335,17.2486,32200.0
2010-05-27 14:40:00,22.89,22.91,22.88,22.91,34800.0,17.2562,17.2712,17.2486,17.2712,34800.0
2010-05-27 14:45:00,22.91,22.91,22.89,22.9,26700.0,17.2712,17.2712,17.2562,17.2637,26700.0
2010-05-27 14:50:00,22.9,22.9,22.85,22.85,23600.0,17.2637,17.2637,17.226,17.226,23600.0
2010-05-27 14:55:00,22.85,22.88,22.85,22.86,36700.0,17.226,17.2486,17.226,17.2335,36700.0
2010-05-27 15:00:00,22.86,22.87,22.84,22.86,19500.0,17.2335,17.2411,17.2185,17.2335,19500.0
2010-05-27 15:05:00,22.85,22.86,22.85,22.85,23900.0,17.226,17.2335,17.226,17.226,23900.0
2010-05-27 15:10:00,22.85,22.89,22.85,22.89,38300.0,17.226,17.2562,17.226,17.2562,38300.0
2010-05-27 15:15:00,22.89,22.91,22.88,22.89,41400.0,17.2562,17.2712,17.2486,17.2562,41400.0
2010-05-27 15:20:00,22.89,22.9,22.8,22.81,71600.0,17.2562,17.2637,17.1883,17.1958,71600.0
2010-05-27 15:25:00,22.82,22.82,22.76,22.79,97800.0,17.2034,17.2034,17.1582,17.1808,97800.0
2010-05-27 15:30:00,22.79,22.83,22.78,22.8,44200.0,17.1808,17.2109,17.1732,17.1883,44200.0
2010-05-27 15:35:00,22.8,22.85,22.8,22.82,54800.0,17.1883,17.226,17.1883,17.2034,54800.0
2010-05-27 15:40:00,22.82,22.85,22.8,22.84,47800.0,17.2034,17.226,17.1883,17.2185,47800.0
2010-05-27 15:45:00,22.84,22.89,22.84,22.88,89300.0,17.2185,17.2562,17.2185,17.2486,89300.0
2010-05-27 15:50:00,22.88,22.97,22.87,22.96,226700.0,17.2486,17.3165,17.2411,17.3089,226700.0
2010-05-27 15:55:00,22.95,23.02,22.95,23.01,228600.0,17.3014,17.3542,17.3014,17.3466,228600.0
2010-05-28 09:30:00,23.04,23.23,23.04,23.13,21800.0,17.3692,17.5125,17.3692,17.4371,21800.0
2010-05-28 09:35:00,23.13,23.13,23.05,23.11,74100.0,17.4371,17.4371,17.3768,17.422,74100.0
2010-05-28 09:40:00,23.1,23.14,23.03,23.05,30300.0,17.4145,17.4446,17.3617,17.3768,30300.0
2010-05-28 09:45:00,23.06,23.14,23.06,23.14,20100.0,17.3843,17.4446,17.3843,17.4446,20100.0
2010-05-28 09:50:00,23.13,23.13,23.03,23.04,46600.0,17.4371,17.4371,17.3617,17.3692,46600.0
2010-05-28 09:55:00,23.05,23.15,23.03,23.15,33500.0,17.3768,17.4522,17.3617,17.4522,33500.0
2010-05-28 10:00:00,23.15,23.19,23.09,23.11,53600.0,17.4522,17.4823,17.4069,17.422,53600.0
2010-05-28 10:05:00,23.13,23.28,23.11,23.28,27100.0,17.4371,17.5502,17.422,17.5502,27100.0
2010-05-28 10:10:00,23.28,23.3,23.23,23.25,29600.0,17.5502,17.5652,17.5125,17.5275,29600.0
2010-05-28 10:15:00,23.26,23.3,23.25,23.27,33400.0,17.5351,17.5652,17.5275,17.5426,33400.0
2010-05-28 10:20:00,23.26,23.29,23.23,23.24,32000.0,17.5351,17.5577,17.5125,17.52,32000.0
2010-05-28 10:25:00,23.24,23.29,23.23,23.26,31200.0,17.52,17.5577,17.5125,17.5351,31200.0
2010-05-28 10:30:00,23.25,23.29,23.22,23.26,43800.0,17.5275,17.5577,17.5049,17.5351,43800.0
2010-05-28 10:35:00,23.27,23.32,23.27,23.28,60200.0,17.5426,17.5803,17.5426,17.5502,60200.0
2010-05-28 10:40:00,23.28,23.33,23.26,23.27,24100.0,17.5502,17.5879,17.5351,17.5426,24100.0
2010-05-28 10:45:00,23.27,23.29,23.18,23.18,19200.0,17.5426,17.5577,17.4748,17.4748,19200.0
2010-05-28 10:50:00,23.18,23.25,23.18,23.2,30600.0,17.4748,17.5275,17.4748,17.4899,30600.0
2010-05-28 10:55:00,23.2,23.23,23.17,23.18,13700.0,17.4899,17.5125,17.4672,17.4748,13700.0
2010-05-28 11:00:00,23.18,23.21,23.15,23.18,20900.0,17.4748,17.4974,17.4522,17.4748,20900.0
2010-05-28 11:05:00,23.18,23.26,23.15,23.2,45000.0,17.4748,17.5351,17.4522,17.4899,45000.0
2010-05-28 11:10:00,23.2,23.22,23.12,23.12,40500.0,17.4899,17.5049,17.4295,17.4295,40500.0
2010-05-28 11:15:00,23.13,23.16,23.1,23.16,44200.0,17.4371,17.4597,17.4145,17.4597,44200.0
2010-05-28 11:20:00,23.16,23.19,23.14,23.17,17700.0,17.4597,17.4823,17.4446,17.4672,17700.0
2010-05-28 11:25:00,23.17,23.22,23.17,23.22,30700.0,17.4672,17.5049,17.4672,17.5049,30700.0
2010-05-28 11:30:00,23.22,23.23,23.21,23.22,39000.0,17.5049,17.5125,17.4974,17.5049,39000.0
2010-05-28 11:35:00,23.23,23.25,23.22,23.25,39200.0,17.5125,17.5275,17.5049,17.5275,39200.0
2010-05-28 11:40:00,23.25,23.28,23.24,23.27,40300.0,17.5275,17.5502,17.52,17.5426,40300.0
2010-05-28 11:45:00,23.27,23.29,23.25,23.28,36400.0,17.5426,17.5577,17.5275,17.5502,36400.0
2010-05-28 11:50:00,23.27,23.29,23.26,23.27,26200.0,17.5426,17.5577,17.5351,17.5426,26200.0
2010-05-28 11:55:00,23.27,23.28,23.25,23.26,184100.0,17.5426,17.5502,17.5275,17.5351,184100.0
2010-05-28 12:00:00,23.26,23.35,23.25,23.35,69600.0,17.5351,17.6029,17.5275,17.6029,69600.0
2010-05-28 12:05:00,23.35,23.35,23.3,23.35,18000.0,17.6029,17.6029,17.5652,17.6029,18000.0
2010-05-28 12:10:00,23.35,23.47,23.35,23.43,45900.0,17.6029,17.6934,17.6029,17.6632,45900.0
2010-05-28 12:15:00,23.43,23.45,23.41,23.44,17000.0,17.6632,17.6783,17.6482,17.6708,17000.0
2010-05-28 12:20:00,23.44,23.51,23.42,23.5,26000.0,17.6708,17.7236,17.6557,17.716,26000.0
2010-05-28 12:25:00,23.5,23.5,23.46,23.46,103700.0,17.716,17.716,17.6859,17.6859,103700.0
2010-05-28 12:30:00,23.45,23.48,23.45,23.45,11400.0,17.6783,17.7009,17.6783,17.6783,11400.0
2010-05-28 12:35:00,23.45,23.48,23.29,23.29,24300.0,17.6783,17.7009,17.5577,17.5577,24300.0
2010-05-28 12:40:00,23.28,23.35,23.24,23.29,40200.0,17.5502,17.6029,17.52,17.5577,40200.0
2010-05-28 12:45:00,23.27,23.35,23.23,23.35,37600.0,17.5426,17.6029,17.5125,17.6029,37600.0
2010-05-28 12:50:00,23.35,23.41,23.31,23.41,20700.0,17.6029,17.6482,17.5728,17.6482,20700.0
2010-05-28 12:55:00,23.41,23.42,23.35,23.38,13000.0,17.6482,17.6557,17.6029,17.6256,13000.0
2010-05-28 13:00:00,23.38,23.45,23.38,23.4,12400.0,17.6256,17.6783,17.6256,17.6406,12400.0
2010-05-28 13:05:00,23.41,23.45,23.35,23.37,10300.0,17.6482,17.6783,17.6029,17.618,10300.0
2010-05-28 13:10:00,23.36,23.41,23.34,23.38,12500.0,17.6105,17.6482,17.5954,17.6256,12500.0
2010-05-28 13:15:00,23.39,23.44,23.37,23.44,11300.0,17.6331,17.6708,17.618,17.6708,11300.0
2010-05-28 13:20:00,23.44,23.46,23.4,23.4,26900.0,17.6708,17.6859,17.6406,17.6406,26900.0
2010-05-28 13:25:00,23.4,23.41,23.36,23.39,6200.0,17.6406,17.6482,17.6105,17.6331,6200.0
2010-05-28 13:30:00,23.39,23.42,23.38,23.4,25600.0,17.6331,17.6557,17.6256,17.6406,25600.0
2010-05-28 13:35:00,23.39,23.39,23.33,23.35,8000.0,17.6331,17.6331,17.5879,17.6029,8000.0
2010-05-28 13:40:00,23.36,23.37,23.34,23.36,11800.0,17.6105,17.618,17.5954,17.6105,11800.0
2010-05-28 13:45:00,23.36,23.36,23.28,23.31,15100.0,17.6105,17.6105,17.5502,17.5728,15100.0
2010-05-28 13:50:00,23.32,23.38,23.3,23.36,22000.0,17.5803,17.6256,17.5652,17.6105,22000.0
2010-05-28 13:55:00,23.36,23.36,23.3,23.3,14800.0,17.6105,17.6105,17.5652,17.5652,14800.0
2010-05-28 14:00:00,23.3,23.32,23.27,23.29,10300.0,17.5652,17.5803,17.5426,17.5577,10300.0
2010-05-28 14:05:00,23.3,23.31,23.23,23.29,21200.0,17.5652,17.5728,17.5125,17.5577,21200.0
2010-05-28 14:10:00,23.3,23.34,23.28,23.31,12000.0,17.5652,17.5954,17.5502,17.5728,12000.0
2010-05-28 14:15:00,23.31,23.36,23.29,23.35,11100.0,17.5728,17.6105,17.5577,17.6029,11100.0
2010-05-28 14:20:00,23.36,23.38,23.34,23.37,24100.0,17.6105,17.6256,17.5954,17.618,24100.0
2010-05-28 14:25:00,23.36,23.43,23.36,23.42,13700.0,17.6105,17.6632,17.6105,17.6557,13700.0
2010-05-28 14:30:00,23.43,23.43,23.39,23.43,44500.0,17.6632,17.6632,17.6331,17.6632,44500.0
2010-05-28 14:35:00,23.43,23.46,23.42,23.43,22300.0,17.6632,17.6859,17.6557,17.6632,22300.0
2010-05-28 14:40:00,23.43,23.46,23.43,23.46,8200.0,17.6632,17.6859,17.6632,17.6859,8200.0
2010-05-28 14:45:00,23.47,23.54,23.47,23.52,24200.0,17.6934,17.7462,17.6934,17.7311,24200.0
2010-05-28 14:50:00,23.51,23.56,23.51,23.52,18600.0,17.7236,17.7612,17.7236,17.7311,18600.0
2010-05-28 14:55:00,23.52,23.52,23.45,23.48,16900.0,17.7311,17.7311,17.6783,17.7009,16900.0
2010-05-28 15:00:00,23.48,23.49,23.43,23.43,22700.0,17.7009,17.7085,17.6632,17.6632,22700.0
2010-05-28 15:05:00,23.43,23.46,23.41,23.42,22400.0,17.6632,17.6859,17.6482,17.6557,22400.0
2010-05-28 15:10:00,23.42,23.47,23.42,23.44,37400.0,17.6557,17.6934,17.6557,17.6708,37400.0
2010-05-28 15:15:00,23.45,23.5,23.43,23.49,36700.0,17.6783,17.716,17.6632,17.7085,36700.0
2010-05-28 15:20:00,23.49,23.55,23.49,23.55,24700.0,17.7085,17.7537,17.7085,17.7537,24700.0
2010-05-28 15:25:00,23.55,23.61,23.55,23.58,33400.0,17.7537,17.7989,17.7537,17.7763,33400.0
2010-05-28 15:30:00,23.58,23.63,23.58,23.58,27400.0,17.7763,17.814,17.7763,17.7763,27400.0
2010-05-28 15:35:00,23.59,23.6,23.52,23.52,42100.0,17.7839,17.7914,17.7311,17.7311,42100.0
2010-05-28 15:40:00,23.52,23.53,23.49,23.5,41000.0,17.7311,17.7386,17.7085,17.716,41000.0
2010-05-28 15:45:00,23.49,23.5,23.34,23.48,122600.0,17.7085,17.716,17.5954,17.7009,122600.0
2010-05-28 15:50:00,23.47,23.53,23.43,23.48,125800.0,17.6934,17.7386,17.6632,17.7009,125800.0
2010-05-28 15:55:00,23.49,23.49,23.34,23.37,230200.0,17.7085,17.7085,17.5954,17.618,230200.0
2010-06-01 09:30:00,23.06,23.1,22.74,22.79,62100.0,17.3843,17.4145,17.1431,17.1808,62100.0
2010-06-01 09:35:00,22.78,22.84,22.77,22.82,20900.0,17.1732,17.2185,17.1657,17.2034,20900.0
2010-06-01 09:40:00,22.86,22.96,22.85,22.92,18100.0,17.2335,17.3089,17.226,17.2788,18100.0
2010-06-01 09:45:00,22.94,22.97,22.86,22.93,18000.0,17.2938,17.3165,17.2335,17.2863,18000.0
2010-06-01 09:50:00,22.92,22.95,22.91,22.92,12100.0,17.2788,17.3014,17.2712,17.2788,12100.0
2010-06-01 09:55:00,22.93,23.03,22.93,23.0,13800.0,17.2863,17.3617,17.2863,17.3391,13800.0
2010-06-01 10:00:00,23.0,23.05,22.99,23.04,88000.0,17.3391,17.3768,17.3315,17.3692,88000.0
2010-06-01 10:05:00,23.04,23.06,22.97,23.0,21500.0,17.3692,17.3843,17.3165,17.3391,21500.0
2010-06-01 10:10:00,23.01,23.05,22.99,23.02,24400.0,17.3466,17.3768,17.3315,17.3542,24400.0
2010-06-01 10:15:00,23.02,23.04,22.99,23.02,17000.0,17.3542,17.3692,17.3315,17.3542,17000.0
2010-06-01 10:20:00,23.03,23.07,23.01,23.01,29800.0,17.3617,17.3919,17.3466,17.3466,29800.0
2010-06-01 10:25:00,23.02,23.07,23.0,23.06,34300.0,17.3542,17.3919,17.3391,17.3843,34300.0
2010-06-01 10:30:00,23.07,23.09,23.04,23.07,42700.0,17.3919,17.4069,17.3692,17.3919,42700.0
2010-06-01 10:35:00,23.06,23.11,23.06,23.1,29100.0,17.3843,17.422,17.3843,17.4145,29100.0
2010-06-01 10:40:00,23.1,23.12,23.08,23.09,19300.0,17.4145,17.4295,17.3994,17.4069,19300.0
2010-06-01 10:45:00,23.09,23.12,23.05,23.05,13200.0,17.4069,17.4295,17.3768,17.3768,13200.0
2010-06-01 10:50:00,23.06,23.08,23.04,23.08,10900.0,17.3843,17.3994,17.3692,17.3994,10900.0
2010-06-01 10:55:00,23.07,23.1,23.06,23.06,13400.0,17.3919,17.4145,17.3843,17.3843,13400.0
2010-06-01 11:00:00,23.06,23.09,23.04,23.05,16500.0,17.3843,17.4069,17.3692,17.3768,16500.0
2010-06-01 11:05:00,23.04,23.04,22.9,22.9,85500.0,17.3692,17.3692,17.2637,17.2637,85500.0
2010-06-01 11:10:00,22.9,22.91,22.88,22.89,21500.0,17.2637,17.2712,17.2486,17.2562,21500.0
2010-06-01 11:15:00,22.88,22.89,22.87,22.89,9300.0,17.2486,17.2562,17.2411,17.2562,9300.0
2010-06-01 11:20:00,22.88,22.89,22.82,22.83,25600.0,17.2486,17.2562,17.2034,17.2109,25600.0
2010-06-01 11:25:00,22.83,22.85,22.79,22.8,29700.0,17.2109,17.226,17.1808,17.1883,29700.0
2010-06-01 11:30:00,22.8,22.85,22.79,22.82,18100.0,17.1883,17.226,17.1808,17.2034,18100.0
2010-06-01 11:35:00,22.81,22.82,22.76,22.78,18500.0,17.1958,17.2034,17.1582,17.1732,18500.0
2010-06-01 11:40:00,22.78,22.78,22.73,22.75,28200.0,17.1732,17.1732,17.1355,17.1506,28200.0
2010-06-01 11:45:00,22.75,22.75,22.71,22.74,16400.0,17.1506,17.1506,17.1205,17.1431,16400.0
2010-06-01 11:50:00,22.76,22.77,22.72,22.76,28400.0,17.1582,17.1657,17.128,17.1582,28400.0
2010-06-01 11:55:00,22.76,22.77,22.74,22.75,30500.0,17.1582,17.1657,17.1431,17.1506,30500.0
2010-06-01 12:00:00,22.75,22.82,22.74,22.8,41000.0,17.1506,17.2034,17.1431,17.1883,41000.0
2010-06-01 12:05:00,22.8,22.8,22.74,22.75,80500.0,17.1883,17.1883,17.1431,17.1506,80500.0
2010-06-01 12:10:00,22.75,22.77,22.71,22.72,34000.0,17.1506,17.1657,17.1205,17.128,34000.0
2010-06-01 12:15:00,22.73,22.76,22.72,22.74,23700.0,17.1355,17.1582,17.128,17.1431,23700.0
2010-06-01 12:20:00,22.75,22.75,22.73,22.75,8100.0,17.1506,17.1506,17.1355,17.1506,8100.0
2010-06-01 12:25:00,22.75,22.76,22.74,22.74,21300.0,17.1506,17.1582,17.1431,17.1431,21300.0
2010-06-01 12:30:00,22.75,22.75,22.71,22.72,14000.0,17.1506,17.1506,17.1205,17.128,14000.0
2010-06-01 12:35:00,22.74,22.77,22.72,22.74,25600.0,17.1431,17.1657,17.128,17.1431,25600.0
2010-06-01 12:40:00,22.75,22.76,22.71,22.71,17700.0,17.1506,17.1582,17.1205,17.1205,17700.0
2010-06-01 12:45:00,22.72,22.72,22.68,22.68,13600.0,17.128,17.128,17.0978,17.0978,13600.0
2010-06-01 12:50:00,22.69,22.7,22.67,22.68,14700.0,17.1054,17.1129,17.0903,17.0978,14700.0
2010-06-01 12:55:00,22.69,22.69,22.61,22.62,16200.0,17.1054,17.1054,17.0451,17.0526,16200.0
2010-06-01 13:00:00,22.62,22.63,22.6,22.61,16700.0,17.0526,17.0601,17.0375,17.0451,16700.0
2010-06-01 13:05:00,22.61,22.61,22.57,22.59,34700.0,17.0451,17.0451,17.0149,17.03,34700.0
2010-06-01 13:10:00,22.59,22.6,22.57,22.59,16500.0,17.03,17.0375,17.0149,17.03,16500.0
2010-06-01 13:15:00,22.6,22.66,22.59,22.66,24400.0,17.0375,17.0828,17.03,17.0828,24400.0
2010-06-01 13:20:00,22.67,22.69,22.66,22.69,18400.0,17.0903,17.1054,17.0828,17.1054,18400.0
2010-06-01 13:25:00,22.69,22.69,22.61,22.63,88900.0,17.1054,17.1054,17.0451,17.0601,88900.0
2010-06-01 13:30:00,22.64,22.67,22.64,22.66,18400.0,17.0677,17.0903,17.0677,17.0828,18400.0
2010-06-01 13:35:00,22.66,22.69,22.65,22.68,23000.0,17.0828,17.1054,17.0752,17.0978,23000.0
2010-06-01 13:40:00,22.68,22.7,22.67,22.67,23500.0,17.0978,17.1129,17.0903,17.0903,23500.0
2010-06-01 13:45:00,22.67,22.67,22.65,22.65,50600.0,17.0903,17.0903,17.0752,17.0752,50600.0
2010-06-01 13:50:00,22.66,22.66,22.59,22.61,13800.0,17.0828,17.0828,17.03,17.0451,13800.0
2010-06-01 13:55:00,22.61,22.63,22.6,22.61,13200.0,17.0451,17.0601,17.0375,17.0451,13200.0
2010-06-01 14:00:00,22.6,22.61,22.5,22.5,63300.0,17.0375,17.0451,16.9621,16.9621,63300.0
2010-06-01 14:05:00,22.5,22.51,22.47,22.48,44900.0,16.9621,16.9697,16.9395,16.9471,44900.0
2010-06-01 14:10:00,22.49,22.51,22.47,22.5,24400.0,16.9546,16.9697,16.9395,16.9621,24400.0
2010-06-01 14:15:00,22.5,22.5,22.46,22.48,34200.0,16.9621,16.9621,16.932,16.9471,34200.0
2010-06-01 14:20:00,22.48,22.5,22.47,22.5,21200.0,16.9471,16.9621,16.9395,16.9621,21200.0
2010-06-01 14:25:00,22.49,22.5,22.47,22.48,19500.0,16.9546,16.9621,16.9395,16.9471,19500.0
2010-06-01 14:30:00,22.48,22.52,22.47,22.5,47700.0,16.9471,16.9772,16.9395,16.9621,47700.0
2010-06-01 14:35:00,22.49,22.51,22.47,22.49,27300.0,16.9546,16.9697,16.9395,16.9546,27300.0
2010-06-01 14:40:00,22.49,22.5,22.47,22.48,56000.0,16.9546,16.9621,16.9395,16.9471,56000.0
2010-06-01 14:45:00,22.48,22.52,22.47,22.51,30500.0,16.9471,16.9772,16.9395,16.9697,30500.0
2010-06-01 14:50:00,22.52,22.52,22.38,22.38,58100.0,16.9772,16.9772,16.8717,16.8717,58100.0
2010-06-01 14:55:00,22.39,22.39,22.32,22.36,59900.0,16.8792,16.8792,16.8264,16.8566,59900.0
2010-06-01 15:00:00,22.37,22.37,22.33,22.34,51800.0,16.8641,16.8641,16.834,16.8415,51800.0
2010-06-01 15:05:00,22.33,22.35,22.29,22.3,74200.0,16.834,16.8491,16.8038,16.8114,74200.0
2010-06-01 15:10:00,22.3,22.33,22.26,22.31,62000.0,16.8114,16.834,16.7812,16.8189,62000.0
2010-06-01 15:15:00,22.31,22.32,22.26,22.27,44800.0,16.8189,16.8264,16.7812,16.7888,44800.0
2010-06-01 15:20:00,22.26,22.3,22.19,22.21,47800.0,16.7812,16.8114,16.7284,16.7435,47800.0
2010-06-01 15:25:00,22.22,22.29,22.21,22.29,110100.0,16.7511,16.8038,16.7435,16.8038,110100.0
2010-06-01 15:30:00,22.28,22.38,22.27,22.38,86200.0,16.7963,16.8717,16.7888,16.8717,86200.0
2010-06-01 15:35:00,22.38,22.45,22.38,22.41,114000.0,16.8717,16.9245,16.8717,16.8943,114000.0
2010-06-01 15:40:00,22.41,22.43,22.36,22.36,102600.0,16.8943,16.9094,16.8566,16.8566,102600.0
2010-06-01 15:45:00,22.36,22.36,22.28,22.31,172200.0,16.8566,16.8566,16.7963,16.8189,172200.0
2010-06-01 15:50:00,22.3,22.31,22.19,22.2,292800.0,16.8114,16.8189,16.7284,16.736,292800.0
2010-06-01 15:55:00,22.2,22.24,22.2,22.21,202900.0,16.736,16.7661,16.736,16.7435,202900.0
2010-06-02 09:30:00,22.22,22.35,22.19,22.24,17000.0,16.7511,16.8491,16.7284,16.7661,17000.0
2010-06-02 09:35:00,22.23,22.29,22.2,22.24,14700.0,16.7586,16.8038,16.736,16.7661,14700.0
2010-06-02 09:40:00,22.26,22.26,22.16,22.2,13000.0,16.7812,16.7812,16.7058,16.736,13000.0
2010-06-02 09:45:00,22.18,22.23,22.17,22.22,12300.0,16.7209,16.7586,16.7134,16.7511,12300.0
2010-06-02 09:50:00,22.22,22.22,22.15,22.22,9800.0,16.7511,16.7511,16.6983,16.7511,9800.0
2010-06-02 09:55:00,22.23,22.3,22.22,22.3,17400.0,16.7586,16.8114,16.7511,16.8114,17400.0
2010-06-02 10:00:00,22.3,22.39,22.27,22.37,20500.0,16.8114,16.8792,16.7888,16.8641,20500.0
2010-06-02 10:05:00,22.35,22.39,22.32,22.35,11300.0,16.8491,16.8792,16.8264,16.8491,11300.0
2010-06-02 10:10:00,22.35,22.36,22.27,22.27,14800.0,16.8491,16.8566,16.7888,16.7888,14800.0
2010-06-02 10:15:00,22.28,22.4,22.28,22.37,17500.0,16.7963,16.8868,16.7963,16.8641,17500.0
2010-06-02 10:20:00,22.38,22.42,22.35,22.37,40900.0,16.8717,16.9018,16.8491,16.8641,40900.0
2010-06-02 10:25:00,22.37,22.45,22.37,22.38,41100.0,16.8641,16.9245,16.8641,16.8717,41100.0
2010-06-02 10:30:00,22.37,22.45,22.37,22.44,26500.0,16.8641,16.9245,16.8641,16.9169,26500.0
2010-06-02 10:35:00,22.43,22.5,22.43,22.45,34100.0,16.9094,16.9621,16.9094,16.9245,34100.0
2010-06-02 10:40:00,22.45,22.46,22.39,22.39,16500.0,16.9245,16.932,16.8792,16.8792,16500.0
2010-06-02 10:45:00,22.39,22.4,22.35,22.38,12400.0,16.8792,16.8868,16.8491,16.8717,12400.0
2010-06-02 10:50:00,22.38,22.38,22.32,22.32,25000.0,16.8717,16.8717,16.8264,16.8264,25000.0
2010-06-02 10:55:00,22.32,22.37,22.29,22.35,37700.0,16.8264,16.8641,16.8038,16.8491,37700.0
2010-06-02 11:00:00,22.35,22.36,22.33,22.35,21900.0,16.8491,16.8566,16.834,16.8491,21900.0
2010-06-02 11:05:00,22.36,22.49,22.36,22.41,27700.0,16.8566,16.9546,16.8566,16.8943,27700.0
2010-06-02 11:10:00,22.41,22.42,22.35,22.36,18600.0,16.8943,16.9018,16.8491,16.8566,18600.0
2010-06-02 11:15:00,22.36,22.38,22.31,22.31,13800.0,16.8566,16.8717,16.8189,16.8189,13800.0
2010-06-02 11:20:00,22.31,22.38,22.31,22.35,18400.0,16.8189,16.8717,16.8189,16.8491,18400.0
2010-06-02 11:25:00,22.36,22.38,22.32,22.34,19600.0,16.8566,16.8717,16.8264,16.8415,19600.0
2010-06-02 11:30:00,22.34,22.34,22.31,22.33,13800.0,16.8415,16.8415,16.8189,16.834,13800.0
2010-06-02 11:35:00,22.32,22.36,22.31,22.33,21400.0,16.8264,16.8566,16.8189,16.834,21400.0
2010-06-02 11:40:00,22.33,22.36,22.33,22.35,19100.0,16.834,16.8566,16.834,16.8491,19100.0
2010-06-02 11:45:00,22.34,22.35,22.29,22.29,21400.0,16.8415,16.8491,16.8038,16.8038,21400.0
2010-06-02 11:50:00,22.3,22.35,22.3,22.33,23500.0,16.8114,16.8491,16.8114,16.834,23500.0
2010-06-02 11:55:00,22.33,22.34,22.31,22.33,19900.0,16.834,16.8415,16.8189,16.834,19900.0
2010-06-02 12:00:00,22.33,22.34,22.31,22.32,20300.0,16.834,16.8415,16.8189,16.8264,20300.0
2010-06-02 12:05:00,22.32,22.32,22.29,22.29,16600.0,16.8264,16.8264,16.8038,16.8038,16600.0
2010-06-02 12:10:00,22.3,22.3,22.29,22.3,9600.0,16.8114,16.8114,16.8038,16.8114,9600.0
2010-06-02 12:15:00,22.3,22.32,22.29,22.29,54700.0,16.8114,16.8264,16.8038,16.8038,54700.0
2010-06-02 12:20:00,22.3,22.37,22.3,22.37,31300.0,16.8114,16.8641,16.8114,16.8641,31300.0
2010-06-02 12:25:00,22.37,22.38,22.34,22.37,28200.0,16.8641,16.8717,16.8415,16.8641,28200.0
2010-06-02 12:30:00,22.38,22.39,22.36,22.37,20300.0,16.8717,16.8792,16.8566,16.8641,20300.0
2010-06-02 12:35:00,22.37,22.39,22.36,22.37,15400.0,16.8641,16.8792,16.8566,16.8641,15400.0
2010-06-02 12:40:00,22.37,22.41,22.36,22.4,7900.0,16.8641,16.8943,16.8566,16.8868,7900.0
2010-06-02 12:45:00,22.4,22.42,22.4,22.41,10600.0,16.8868,16.9018,16.8868,16.8943,10600.0
2010-06-02 12:50:00,22.41,22.42,22.41,22.42,8800.0,16.8943,16.9018,16.8943,16.9018,8800.0
2010-06-02 12:55:00,22.42,22.42,22.38,22.38,10000.0,16.9018,16.9018,16.8717,16.8717,10000.0
2010-06-02 13:00:00,22.39,22.45,22.38,22.44,89600.0,16.8792,16.9245,16.8717,16.9169,89600.0
2010-06-02 13:05:00,22.44,22.47,22.44,22.47,33700.0,16.9169,16.9395,16.9169,16.9395,33700.0
2010-06-02 13:10:00,22.47,22.5,22.46,22.47,21200.0,16.9395,16.9621,16.932,16.9395,21200.0
2010-06-02 13:15:00,22.47,22.48,22.44,22.45,20100.0,16.9395,16.9471,16.9169,16.9245,20100.0
2010-06-02 13:20:00,22.45,22.47,22.45,22.45,15500.0,16.9245,16.9395,16.9245,16.9245,15500.0
2010-06-02 13:25:00,22.46,22.48,22.46,22.48,27600.0,16.932,16.9471,16.932,16.9471,27600.0
2010-06-02 13:30:00,22.48,22.53,22.47,22.52,32000.0,16.9471,16.9848,16.9395,16.9772,32000.0
2010-06-02 13:35:00,22.52,22.57,22.48,22.48,54700.0,16.9772,17.0149,16.9471,16.9471,54700.0
2010-06-02 13:40:00,22.48,22.51,22.48,22.48,14300.0,16.9471,16.9697,16.9471,16.9471,14300.0
2010-06-02 13:45:00,22.48,22.49,22.47,22.47,9300.0,16.9471,16.9546,16.9395,16.9395,9300.0
2010-06-02 13:50:00,22.47,22.48,22.44,22.44,29200.0,16.9395,16.9471,16.9169,16.9169,29200.0
2010-06-02 13:55:00,22.44,22.46,22.44,22.45,39000.0,16.9169,16.932,16.9169,16.9245,39000.0
2010-06-02 14:00:00,22.45,22.45,22.43,22.43,54600.0,16.9245,16.9245,16.9094,16.9094,54600.0
2010-06-02 14:05:00,22.43,22.48,22.43,22.46,46500.0,16.9094,16.9471,16.9094,16.932,46500.0
2010-06-02 14:10:00,22.45,22.51,22.45,22.5,57500.0,16.9245,16.9697,16.9245,16.9621,57500.0
2010-06-02 14:15:00,22.5,22.5,22.44,22.45,40300.0,16.9621,16.9621,16.9169,16.9245,40300.0
2010-06-02 14:20:00,22.44,22.46,22.42,22.43,37900.0,16.9169,16.932,16.9018,16.9094,37900.0
2010-06-02 14:25:00,22.42,22.47,22.41,22.46,40300.0,16.9018,16.9395,16.8943,16.932,40300.0
2010-06-02 14:30:00,22.46,22.51,22.45,22.49,14800.0,16.932,16.9697,16.9245,16.9546,14800.0
2010-06-02 14:35:00,22.5,22.55,22.49,22.54,19600.0,16.9621,16.9998,16.9546,16.9923,19600.0
2010-06-02 14:40:00,22.54,22.61,22.54,22.61,19500.0,16.9923,17.0451,16.9923,17.0451,19500.0
2010-06-02 14:45:00,22.61,22.64,22.61,22.61,17900.0,17.0451,17.0677,17.0451,17.0451,17900.0
2010-06-02 14:50:00,22.61,22.66,22.6,22.61,25100.0,17.0451,17.0828,17.0375,17.0451,25100.0
2010-06-02 14:55:00,22.61,22.62,22.58,22.6,15100.0,17.0451,17.0526,17.0225,17.0375,15100.0
2010-06-02 15:00:00,22.59,22.63,22.58,22.62,22400.0,17.03,17.0601,17.0225,17.0526,22400.0
2010-06-02 15:05:00,22.62,22.68,22.6,22.65,44900.0,17.0526,17.0978,17.0375,17.0752,44900.0
2010-06-02 15:10:00,22.64,22.71,22.64,22.71,42100.0,17.0677,17.1205,17.0677,17.1205,42100.0
2010-06-02 15:15:00,22.71,22.72,22.67,22.68,54500.0,17.1205,17.128,17.0903,17.0978,54500.0
2010-06-02 15:20:00,22.69,22.71,22.68,22.71,51500.0,17.1054,17.1205,17.0978,17.1205,51500.0
2010-06-02 15:25:00,22.7,22.73,22.68,22.72,53200.0,17.1129,17.1355,17.0978,17.128,53200.0
2010-06-02 15:30:00,22.71,22.74,22.66,22.67,73300.0,17.1205,17.1431,17.0828,17.0903,73300.0
2010-06-02 15:35:00,22.67,22.71,22.63,22.64,129900.0,17.0903,17.1205,17.0601,17.0677,129900.0
2010-06-02 15:40:00,22.65,22.71,22.65,22.71,80500.0,17.0752,17.1205,17.0752,17.1205,80500.0
2010-06-02 15:45:00,22.71,22.75,22.7,22.73,98800.0,17.1205,17.1506,17.1129,17.1355,98800.0
2010-06-02 15:50:00,22.72,22.75,22.7,22.74,209200.0,17.128,17.1506,17.1129,17.1431,209200.0
2010-06-02 15:55:00,22.73,22.83,22.73,22.83,147600.0,17.1355,17.2109,17.1355,17.2109,147600.0
2010-06-03 09:30:00,22.91,22.94,22.74,22.93,13500.0,17.2712,17.2938,17.1431,17.2863,13500.0
2010-06-03 09:35:00,22.95,22.95,22.82,22.88,22300.0,17.3014,17.3014,17.2034,17.2486,22300.0
2010-06-03 09:40:00,22.89,22.95,22.84,22.91,21100.0,17.2562,17.3014,17.2185,17.2712,21100.0
2010-06-03 09:45:00,22.93,22.99,22.92,22.97,20300.0,17.2863,17.3315,17.2788,17.3165,20300.0
2010-06-03 09:50:00,22.97,22.97,22.92,22.95,24900.0,17.3165,17.3165,17.2788,17.3014,24900.0
2010-06-03 09:55:00,22.95,22.97,22.93,22.95,10200.0,17.3014,17.3165,17.2863,17.3014,10200.0
2010-06-03 10:00:00,22.96,22.96,22.88,22.9,10800.0,17.3089,17.3089,17.2486,17.2637,10800.0
2010-06-03 10:05:00,22.91,23.0,22.89,22.99,15800.0,17.2712,17.3391,17.2562,17.3315,15800.0
2010-06-03 10:10:00,22.99,23.03,22.98,23.01,14400.0,17.3315,17.3617,17.324,17.3466,14400.0
2010-06-03 10:15:00,23.01,23.02,22.96,22.98,22800.0,17.3466,17.3542,17.3089,17.324,22800.0
2010-06-03 10:20:00,22.98,23.01,22.94,22.96,21300.0,17.324,17.3466,17.2938,17.3089,21300.0
2010-06-03 10:25:00,22.96,23.02,22.96,22.99,27600.0,17.3089,17.3542,17.3089,17.3315,27600.0
2010-06-03 10:30:00,22.98,23.03,22.97,23.03,47400.0,17.324,17.3617,17.3165,17.3617,47400.0
2010-06-03 10:35:00,23.03,23.04,22.99,23.03,47600.0,17.3617,17.3692,17.3315,17.3617,47600.0
2010-06-03 10:40:00,23.04,23.05,22.98,22.99,96200.0,17.3692,17.3768,17.324,17.3315,96200.0
2010-06-03 10:45:00,23.0,23.04,22.93,23.0,202300.0,17.3391,17.3692,17.2863,17.3391,202300.0
2010-06-03 10:50:00,23.0,23.02,22.99,23.0,52400.0,17.3391,17.3542,17.3315,17.3391,52400.0
2010-06-03 10:55:00,23.0,23.06,23.0,23.06,27000.0,17.3391,17.3843,17.3391,17.3843,27000.0
2010-06-03 11:00:00,23.07,23.1,22.98,23.01,91700.0,17.3919,17.4145,17.324,17.3466,91700.0
2010-06-03 11:05:00,23.01,23.06,22.94,23.01,65000.0,17.3466,17.3843,17.2938,17.3466,65000.0
2010-06-03 11:10:00,23.01,23.04,23.0,23.03,22700.0,17.3466,17.3692,17.3391,17.3617,22700.0
2010-06-03 11:15:00,23.03,23.06,22.96,23.0,44800.0,17.3617,17.3843,17.3089,17.3391,44800.0
2010-06-03 11:20:00,23.0,23.01,22.99,23.0,24400.0,17.3391,17.3466,17.3315,17.3391,24400.0
2010-06-03 11:25:00,23.01,23.02,22.98,23.0,42700.0,17.3466,17.3542,17.324,17.3391,42700.0
2010-06-03 11:30:00,23.0,23.01,22.96,23.0,92900.0,17.3391,17.3466,17.3089,17.3391,92900.0
2010-06-03 11:35:00,23.0,23.15,23.0,23.08,111800.0,17.3391,17.4522,17.3391,17.3994,111800.0
2010-06-03 11:40:00,23.09,23.12,23.02,23.1,19800.0,17.4069,17.4295,17.3542,17.4145,19800.0
2010-06-03 11:45:00,23.11,23.12,23.08,23.11,12500.0,17.422,17.4295,17.3994,17.422,12500.0
2010-06-03 11:50:00,23.13,23.14,23.02,23.07,15200.0,17.4371,17.4446,17.3542,17.3919,15200.0
2010-06-03 11:55:00,23.07,23.08,23.03,23.06,17700.0,17.3919,17.3994,17.3617,17.3843,17700.0
2010-06-03 12:00:00,23.06,23.07,23.02,23.05,19400.0,17.3843,17.3919,17.3542,17.3768,19400.0
2010-06-03 12:05:00,23.06,23.06,23.0,23.02,33800.0,17.3843,17.3843,17.3391,17.3542,33800.0
2010-06-03 12:10:00,23.03,23.07,23.02,23.04,21100.0,17.3617,17.3919,17.3542,17.3692,21100.0
2010-06-03 12:15:00,23.04,23.07,23.01,23.06,23400.0,17.3692,17.3919,17.3466,17.3843,23400.0
2010-06-03 12:20:00,23.07,23.07,22.94,22.97,176800.0,17.3919,17.3919,17.2938,17.3165,176800.0
2010-06-03 12:25:00,22.97,23.06,22.88,23.05,112800.0,17.3165,17.3843,17.2486,17.3768,112800.0
2010-06-03 12:30:00,23.04,23.06,23.04,23.05,77000.0,17.3692,17.3843,17.3692,17.3768,77000.0
2010-06-03 12:35:00,23.05,23.11,23.04,23.09,43600.0,17.3768,17.422,17.3692,17.4069,43600.0
2010-06-03 12:40:00,23.1,23.12,23.1,23.1,16300.0,17.4145,17.4295,17.4145,17.4145,16300.0
2010-06-03 12:45:00,23.11,23.11,23.08,23.08,14300.0,17.422,17.422,17.3994,17.3994,14300.0
2010-06-03 12:50:00,23.08,23.11,23.08,23.09,12600.0,17.3994,17.422,17.3994,17.4069,12600.0
2010-06-03 12:55:00,23.09,23.1,23.06,23.09,15700.0,17.4069,17.4145,17.3843,17.4069,15700.0
2010-06-03 13:00:00,23.09,23.1,23.07,23.1,10700.0,17.4069,17.4145,17.3919,17.4145,10700.0
2010-06-03 13:05:00,23.1,23.14,23.09,23.12,14700.0,17.4145,17.4446,17.4069,17.4295,14700.0
2010-06-03 13:10:00,23.12,23.13,23.11,23.12,17800.0,17.4295,17.4371,17.422,17.4295,17800.0
2010-06-03 13:15:00,23.12,23.13,23.12,23.13,7700.0,17.4295,17.4371,17.4295,17.4371,7700.0
2010-06-03 13:20:00,23.13,23.16,23.12,23.14,19500.0,17.4371,17.4597,17.4295,17.4446,19500.0
2010-06-03 13:25:00,23.14,23.14,23.11,23.14,26200.0,17.4446,17.4446,17.422,17.4446,26200.0
2010-06-03 13:30:00,23.14,23.15,23.12,23.12,45100.0,17.4446,17.4522,17.4295,17.4295,45100.0
2010-06-03 13:35:00,23.12,23.13,23.06,23.13,34000.0,17.4295,17.4371,17.3843,17.4371,34000.0
2010-06-03 13:40:00,23.13,23.17,23.12,23.17,17800.0,17.4371,17.4672,17.4295,17.4672,17800.0
2010-06-03 13:45:00,23.18,23.2,23.16,23.17,15100.0,17.4748,17.4899,17.4597,17.4672,15100.0
2010-06-03 13:50:00,23.17,23.18,23.09,23.13,59000.0,17.4672,17.4748,17.4069,17.4371,59000.0
2010-06-03 13:55:00,23.12,23.12,23.03,23.06,85700.0,17.4295,17.4295,17.3617,17.3843,85700.0
2010-06-03 14:00:00,23.07,23.09,23.04,23.05,21500.0,17.3919,17.4069,17.3692,17.3768,21500.0
2010-06-03 14:05:00,23.05,23.08,23.04,23.08,124800.0,17.3768,17.3994,17.3692,17.3994,124800.0
2010-06-03 14:10:00,23.09,23.31,23.08,23.25,248300.0,17.4069,17.5728,17.3994,17.5275,248300.0
2010-06-03 14:15:00,23.25,23.41,23.25,23.39,217500.0,17.5275,17.6482,17.5275,17.6331,217500.0
2010-06-03 14:20:00,23.39,23.43,23.37,23.37,78700.0,17.6331,17.6632,17.618,17.618,78700.0
2010-06-03 14:25:00,23.36,23.37,23.29,23.3,89700.0,17.6105,17.618,17.5577,17.5652,89700.0
2010-06-03 14:30:00,23.31,23.32,23.21,23.27,97300.0,17.5728,17.5803,17.4974,17.5426,97300.0
2010-06-03 14:35:00,23.26,23.41,23.26,23.38,54200.0,17.5351,17.6482,17.5351,17.6256,54200.0
2010-06-03 14:40:00,23.37,23.4,23.29,23.38,189700.0,17.618,17.6406,17.5577,17.6256,189700.0
2010-06-03 14:45:00,23.39,23.44,23.38,23.41,31100.0,17.6331,17.6708,17.6256,17.6482,31100.0
2010-06-03 14:50:00,23.41,23.48,23.41,23.46,19000.0,17.6482,17.7009,17.6482,17.6859,19000.0
2010-06-03 14:55:00,23.46,23.46,23.4,23.41,25700.0,17.6859,17.6859,17.6406,17.6482,25700.0
2010-06-03 15:00:00,23.4,23.43,23.37,23.38,40300.0,17.6406,17.6632,17.618,17.6256,40300.0
2010-06-03 15:05:00,23.38,23.4,23.38,23.4,41100.0,17.6256,17.6406,17.6256,17.6406,41100.0
2010-06-03 15:10:00,23.39,23.4,23.33,23.37,36600.0,17.6331,17.6406,17.5879,17.618,36600.0
2010-06-03 15:15:00,23.36,23.36,23.29,23.33,149100.0,17.6105,17.6105,17.5577,17.5879,149100.0
2010-06-03 15:20:00,23.34,23.46,23.34,23.45,87200.0,17.5954,17.6859,17.5954,17.6783,87200.0
2010-06-03 15:25:00,23.46,23.5,23.45,23.48,65500.0,17.6859,17.716,17.6783,17.7009,65500.0
2010-06-03 15:30:00,23.48,23.48,23.44,23.44,149800.0,17.7009,17.7009,17.6708,17.6708,149800.0
2010-06-03 15:35:00,23.44,23.48,23.43,23.43,183100.0,17.6708,17.7009,17.6632,17.6632,183100.0
2010-06-03 15:40:00,23.43,23.44,23.35,23.35,143800.0,17.6632,17.6708,17.6029,17.6029,143800.0
2010-06-03 15:45:00,23.35,23.39,23.31,23.34,437900.0,17.6029,17.6331,17.5728,17.5954,437900.0
2010-06-03 15:50:00,23.34,23.43,23.34,23.36,287600.0,17.5954,17.6632,17.5954,17.6105,287600.0
2010-06-03 15:55:00,23.35,23.46,23.35,23.43,424700.0,17.6029,17.6859,17.6029,17.6632,424700.0
2010-06-04 09:30:00,23.0,23.0,22.84,22.93,26100.0,17.3391,17.3391,17.2185,17.2863,26100.0
2010-06-04 09:35:00,22.93,23.02,22.81,22.86,117100.0,17.2863,17.3542,17.1958,17.2335,117100.0
2010-06-04 09:40:00,22.87,22.93,22.84,22.89,257300.0,17.2411,17.2863,17.2185,17.2562,257300.0
2010-06-04 09:45:00,22.89,22.9,22.72,22.75,48500.0,17.2562,17.2637,17.128,17.1506,48500.0
2010-06-04 09:50:00,22.75,22.81,22.7,22.79,32200.0,17.1506,17.1958,17.1129,17.1808,32200.0
2010-06-04 09:55:00,22.79,22.84,22.78,22.8,47300.0,17.1808,17.2185,17.1732,17.1883,47300.0
2010-06-04 10:00:00,22.8,22.84,22.76,22.8,41100.0,17.1883,17.2185,17.1582,17.1883,41100.0
2010-06-04 10:05:00,22.8,22.86,22.78,22.86,42700.0,17.1883,17.2335,17.1732,17.2335,42700.0
2010-06-04 10:10:00,22.86,22.94,22.84,22.9,51000.0,17.2335,17.2938,17.2185,17.2637,51000.0
2010-06-04 10:15:00,22.9,22.9,22.84,22.89,82000.0,17.2637,17.2637,17.2185,17.2562,82000.0
2010-06-04 10:20:00,22.89,22.94,22.86,22.94,46900.0,17.2562,17.2938,17.2335,17.2938,46900.0
2010-06-04 10:25:00,22.94,23.05,22.92,23.01,112300.0,17.2938,17.3768,17.2788,17.3466,112300.0
2010-06-04 10:30:00,23.0,23.02,22.94,22.97,42100.0,17.3391,17.3542,17.2938,17.3165,42100.0
2010-06-04 10:35:00,22.97,23.08,22.94,23.08,69400.0,17.3165,17.3994,17.2938,17.3994,69400.0
2010-06-04 10:40:00,23.09,23.09,23.06,23.09,59500.0,17.4069,17.4069,17.3843,17.4069,59500.0
2010-06-04 10:45:00,23.09,23.09,23.08,23.08,51400.0,17.4069,17.4069,17.3994,17.3994,51400.0
2010-06-04 10:50:00,23.08,23.08,23.06,23.08,75600.0,17.3994,17.3994,17.3843,17.3994,75600.0
2010-06-04 10:55:00,23.08,23.09,23.06,23.06,23800.0,17.3994,17.4069,17.3843,17.3843,23800.0
2010-06-04 11:00:00,23.05,23.09,22.99,23.0,54100.0,17.3768,17.4069,17.3315,17.3391,54100.0
2010-06-04 11:05:00,23.0,23.07,23.0,23.05,35600.0,17.3391,17.3919,17.3391,17.3768,35600.0
2010-06-04 11:10:00,23.05,23.05,22.94,22.94,35700.0,17.3768,17.3768,17.2938,17.2938,35700.0
2010-06-04 11:15:00,22.95,22.97,22.85,22.85,37700.0,17.3014,17.3165,17.226,17.226,37700.0
2010-06-04 11:20:00,22.85,22.86,22.79,22.83,64600.0,17.226,17.2335,17.1808,17.2109,64600.0
2010-06-04 11:25:00,22.83,22.89,22.83,22.88,29000.0,17.2109,17.2562,17.2109,17.2486,29000.0
2010-06-04 11:30:00,22.88,22.89,22.85,22.87,30600.0,17.2486,17.2562,17.226,17.2411,30600.0
2010-06-04 11:35:00,22.88,22.89,22.82,22.86,32000.0,17.2486,17.2562,17.2034,17.2335,32000.0
2010-06-04 11:40:00,22.87,22.88,22.86,22.86,35000.0,17.2411,17.2486,17.2335,17.2335,35000.0
2010-06-04 11:45:00,22.87,22.88,22.84,22.87,28800.0,17.2411,17.2486,17.2185,17.2411,28800.0
2010-06-04 11:50:00,22.88,22.88,22.82,22.83,52200.0,17.2486,17.2486,17.2034,17.2109,52200.0
2010-06-04 11:55:00,22.83,22.84,22.79,22.83,65100.0,17.2109,17.2185,17.1808,17.2109,65100.0
2010-06-04 12:00:00,22.83,22.83,22.7,22.71,42700.0,17.2109,17.2109,17.1129,17.1205,42700.0
2010-06-04 12:05:00,22.71,22.75,22.67,22.67,95400.0,17.1205,17.1506,17.0903,17.0903,95400.0
2010-06-04 12:10:00,22.67,22.76,22.67,22.76,285800.0,17.0903,17.1582,17.0903,17.1582,285800.0
2010-06-04 12:15:00,22.77,22.78,22.71,22.71,32800.0,17.1657,17.1732,17.1205,17.1205,32800.0
2010-06-04 12:20:00,22.71,22.75,22.67,22.68,45400.0,17.1205,17.1506,17.0903,17.0978,45400.0
2010-06-04 12:25:00,22.69,22.71,22.68,22.68,15000.0,17.1054,17.1205,17.0978,17.0978,15000.0
2010-06-04 12:30:00,22.69,22.69,22.63,22.63,50500.0,17.1054,17.1054,17.0601,17.0601,50500.0
2010-06-04 12:35:00,22.64,22.72,22.63,22.7,25200.0,17.0677,17.128,17.0601,17.1129,25200.0
2010-06-04 12:40:00,22.7,22.71,22.67,22.7,128900.0,17.1129,17.1205,17.0903,17.1129,128900.0
2010-06-04 12:45:00,22.7,22.77,22.7,22.77,26500.0,17.1129,17.1657,17.1129,17.1657,26500.0
2010-06-04 12:50:00,22.77,22.82,22.76,22.8,25300.0,17.1657,17.2034,17.1582,17.1883,25300.0
2010-06-04 12:55:00,22.8,22.8,22.79,22.79,15900.0,17.1883,17.1883,17.1808,17.1808,15900.0
2010-06-04 13:00:00,22.79,22.81,22.78,22.81,16700.0,17.1808,17.1958,17.1732,17.1958,16700.0
2010-06-04 13:05:00,22.8,22.82,22.79,22.8,39300.0,17.1883,17.2034,17.1808,17.1883,39300.0
2010-06-04 13:10:00,22.8,22.81,22.79,22.8,28300.0,17.1883,17.1958,17.1808,17.1883,28300.0
2010-06-04 13:15:00,22.81,22.81,22.75,22.8,59400.0,17.1958,17.1958,17.1506,17.1883,59400.0
2010-06-04 13:20:00,22.8,22.8,22.75,22.77,50200.0,17.1883,17.1883,17.1506,17.1657,50200.0
2010-06-04 13:25:00,22.77,22.84,22.77,22.81,58500.0,17.1657,17.2185,17.1657,17.1958,58500.0
2010-06-04 13:30:00,22.81,22.84,22.77,22.8,55100.0,17.1958,17.2185,17.1657,17.1883,55100.0
2010-06-04 13:35:00,22.81,22.81,22.72,22.72,79900.0,17.1958,17.1958,17.128,17.128,79900.0
2010-06-04 13:40:00,22.72,22.81,22.7,22.8,50600.0,17.128,17.1958,17.1129,17.1883,50600.0
2010-06-04 13:45:00,22.8,22.83,22.79,22.82,48700.0,17.1883,17.2109,17.1808,17.2034,48700.0
2010-06-04 13:50:00,22.83,22.86,22.81,22.84,71900.0,17.2109,17.2335,17.1958,17.2185,71900.0
2010-06-04 13:55:00,22.84,22.86,22.81,22.86,29200.0,17.2185,17.2335,17.1958,17.2335,29200.0
2010-06-04 14:00:00,22.86,22.91,22.84,22.9,47900.0,17.2335,17.2712,17.2185,17.2637,47900.0
2010-06-04 14:05:00,22.91,22.91,22.83,22.84,32700.0,17.2712,17.2712,17.2109,17.2185,32700.0
2010-06-04 14:10:00,22.84,22.84,22.8,22.83,19700.0,17.2185,17.2185,17.1883,17.2109,19700.0
2010-06-04 14:15:00,22.83,22.84,22.8,22.82,33000.0,17.2109,17.2185,17.1883,17.2034,33000.0
2010-06-04 14:20:00,22.81,22.88,22.81,22.86,129700.0,17.1958,17.2486,17.1958,17.2335,129700.0
2010-06-04 14:25:00,22.85,22.87,22.82,22.83,77600.0,17.226,17.2411,17.2034,17.2109,77600.0
2010-06-04 14:30:00,22.83,22.85,22.82,22.82,45600.0,17.2109,17.226,17.2034,17.2034,45600.0
2010-06-04 14:35:00,22.82,22.84,22.75,22.76,54400.0,17.2034,17.2185,17.1506,17.1582,54400.0
2010-06-04 14:40:00,22.76,22.78,22.75,22.75,37400.0,17.1582,17.1732,17.1506,17.1506,37400.0
2010-06-04 14:45:00,22.74,22.8,22.65,22.65,58900.0,17.1431,17.1883,17.0752,17.0752,58900.0
2010-06-04 14:50:00,22.66,22.67,22.53,22.56,277000.0,17.0828,17.0903,16.9848,17.0074,277000.0
2010-06-04 14:55:00,22.57,22.58,22.52,22.54,75500.0,17.0149,17.0225,16.9772,16.9923,75500.0
2010-06-04 15:00:00,22.53,22.7,22.53,22.7,72600.0,16.9848,17.1129,16.9848,17.1129,72600.0
2010-06-04 15:05:00,22.7,22.71,22.62,22.64,88400.0,17.1129,17.1205,17.0526,17.0677,88400.0
2010-06-04 15:10:00,22.65,22.71,22.65,22.69,47700.0,17.0752,17.1205,17.0752,17.1054,47700.0
2010-06-04 15:15:00,22.69,22.69,22.6,22.67,106700.0,17.1054,17.1054,17.0375,17.0903,106700.0
2010-06-04 15:20:00,22.68,22.7,22.62,22.67,86800.0,17.0978,17.1129,17.0526,17.0903,86800.0
2010-06-04 15:25:00,22.68,22.69,22.63,22.64,68600.0,17.0978,17.1054,17.0601,17.0677,68600.0
2010-06-04 15:30:00,22.64,22.67,22.62,22.67,115000.0,17.0677,17.0903,17.0526,17.0903,115000.0
2010-06-04 15:35:00,22.67,22.67,22.61,22.65,139900.0,17.0903,17.0903,17.0451,17.0752,139900.0
2010-06-04 15:40:00,22.64,22.66,22.49,22.54,138700.0,17.0677,17.0828,16.9546,16.9923,138700.0
2010-06-04 15:45:00,22.53,22.6,22.51,22.59,172100.0,16.9848,17.0375,16.9697,17.03,172100.0
2010-06-04 15:50:00,22.59,22.63,22.46,22.49,186300.0,17.03,17.0601,16.932,16.9546,186300.0
2010-06-04 15:55:00,22.5,22.54,22.48,22.52,288700.0,16.9621,16.9923,16.9471,16.9772,288700.0
2010-06-07 09:30:00,22.8,22.8,22.64,22.7,27700.0,17.1883,17.1883,17.0677,17.1129,27700.0
2010-06-07 09:35:00,22.72,22.79,22.71,22.73,21800.0,17.128,17.1808,17.1205,17.1355,21800.0
2010-06-07 09:40:00,22.74,22.74,22.66,22.66,24400.0,17.1431,17.1431,17.0828,17.0828,24400.0
2010-06-07 09:45:00,22.66,22.79,22.65,22.78,12500.0,17.0828,17.1808,17.0752,17.1732,12500.0
2010-06-07 09:50:00,22.78,22.86,22.76,22.86,15600.0,17.1732,17.2335,17.1582,17.2335,15600.0
2010-06-07 09:55:00,22.87,22.93,22.83,22.89,17800.0,17.2411,17.2863,17.2109,17.2562,17800.0
2010-06-07 10:00:00,22.89,22.92,22.85,22.9,16700.0,17.2562,17.2788,17.226,17.2637,16700.0
2010-06-07 10:05:00,22.89,22.91,22.86,22.89,21300.0,17.2562,17.2712,17.2335,17.2562,21300.0
2010-06-07 10:10:00,22.89,22.89,22.83,22.83,24000.0,17.2562,17.2562,17.2109,17.2109,24000.0
2010-06-07 10:15:00,22.85,22.89,22.82,22.85,16200.0,17.226,17.2562,17.2034,17.226,16200.0
2010-06-07 10:20:00,22.85,22.85,22.79,22.82,22400.0,17.226,17.226,17.1808,17.2034,22400.0
2010-06-07 10:25:00,22.83,22.84,22.76,22.81,17200.0,17.2109,17.2185,17.1582,17.1958,17200.0
2010-06-07 10:30:00,22.82,22.82,22.77,22.79,20100.0,17.2034,17.2034,17.1657,17.1808,20100.0
2010-06-07 10:35:00,22.8,22.85,22.78,22.81,22300.0,17.1883,17.226,17.1732,17.1958,22300.0
2010-06-07 10:40:00,22.82,22.87,22.81,22.82,21400.0,17.2034,17.2411,17.1958,17.2034,21400.0
2010-06-07 10:45:00,22.82,22.9,22.8,22.85,19200.0,17.2034,17.2637,17.1883,17.226,19200.0
2010-06-07 10:50:00,22.86,22.89,22.81,22.84,25000.0,17.2335,17.2562,17.1958,17.2185,25000.0
2010-06-07 10:55:00,22.85,22.85,22.72,22.73,46800.0,17.226,17.226,17.128,17.1355,46800.0
2010-06-07 11:00:00,22.73,22.78,22.71,22.75,41000.0,17.1355,17.1732,17.1205,17.1506,41000.0
2010-06-07 11:05:00,22.75,22.75,22.66,22.67,63600.0,17.1506,17.1506,17.0828,17.0903,63600.0
2010-06-07 11:10:00,22.67,22.68,22.62,22.64,43900.0,17.0903,17.0978,17.0526,17.0677,43900.0
2010-06-07 11:15:00,22.63,22.7,22.62,22.67,39100.0,17.0601,17.1129,17.0526,17.0903,39100.0
2010-06-07 11:20:00,22.69,22.73,22.67,22.73,29600.0,17.1054,17.1355,17.0903,17.1355,29600.0
2010-06-07 11:25:00,22.73,22.79,22.71,22.77,28500.0,17.1355,17.1808,17.1205,17.1657,28500.0
2010-06-07 11:30:00,22.77,22.84,22.75,22.84,23000.0,17.1657,17.2185,17.1506,17.2185,23000.0
2010-06-07 11:35:00,22.84,22.93,22.82,22.89,26300.0,17.2185,17.2863,17.2034,17.2562,26300.0
2010-06-07 11:40:00,22.88,22.94,22.87,22.94,48000.0,17.2486,17.2938,17.2411,17.2938,48000.0
2010-06-07 11:45:00,22.95,22.95,22.89,22.89,30300.0,17.3014,17.3014,17.2562,17.2562,30300.0
2010-06-07 11:50:00,22.9,22.94,22.9,22.91,34000.0,17.2637,17.2938,17.2637,17.2712,34000.0
2010-06-07 11:55:00,22.91,22.97,22.89,22.96,18400.0,17.2712,17.3165,17.2562,17.3089,18400.0
2010-06-07 12:00:00,22.96,23.06,22.95,23.02,50700.0,17.3089,17.3843,17.3014,17.3542,50700.0
2010-06-07 12:05:00,23.02,23.08,23.01,23.01,45400.0,17.3542,17.3994,17.3466,17.3466,45400.0
2010-06-07 12:10:00,23.02,23.03,22.94,22.95,32900.0,17.3542,17.3617,17.2938,17.3014,32900.0
2010-06-07 12:15:00,22.95,23.01,22.95,23.01,30900.0,17.3014,17.3466,17.3014,17.3466,30900.0
2010-06-07 12:20:00,23.02,23.02,22.98,23.0,41700.0,17.3542,17.3542,17.324,17.3391,41700.0
2010-06-07 12:25:00,22.99,23.0,22.92,22.92,10000.0,17.3315,17.3391,17.2788,17.2788,10000.0
2010-06-07 12:30:00,22.93,23.0,22.93,22.98,15500.0,17.2863,17.3391,17.2863,17.324,15500.0
2010-06-07 12:35:00,22.99,23.02,22.99,23.0,18700.0,17.3315,17.3542,17.3315,17.3391,18700.0
2010-06-07 12:40:00,23.0,23.07,22.99,23.03,25500.0,17.3391,17.3919,17.3315,17.3617,25500.0
2010-06-07 12:45:00,23.04,23.08,23.04,23.06,32100.0,17.3692,17.3994,17.3692,17.3843,32100.0
2010-06-07 12:50:00,23.06,23.1,23.01,23.01,29400.0,17.3843,17.4145,17.3466,17.3466,29400.0
2010-06-07 12:55:00,23.01,23.02,22.99,23.0,38700.0,17.3466,17.3542,17.3315,17.3391,38700.0
2010-06-07 13:00:00,23.0,23.04,23.0,23.04,32500.0,17.3391,17.3692,17.3391,17.3692,32500.0
2010-06-07 13:05:00,23.04,23.07,23.0,23.0,32100.0,17.3692,17.3919,17.3391,17.3391,32100.0
2010-06-07 13:10:00,23.0,23.01,23.0,23.0,48700.0,17.3391,17.3466,17.3391,17.3391,48700.0
2010-06-07 13:15:00,23.0,23.02,22.98,23.02,40300.0,17.3391,17.3542,17.324,17.3542,40300.0
2010-06-07 13:20:00,23.04,23.07,23.03,23.03,14600.0,17.3692,17.3919,17.3617,17.3617,14600.0
2010-06-07 13:25:00,23.03,23.04,22.98,23.03,25600.0,17.3617,17.3692,17.324,17.3617,25600.0
2010-06-07 13:30:00,23.04,23.07,23.01,23.04,16300.0,17.3692,17.3919,17.3466,17.3692,16300.0
2010-06-07 13:35:00,23.04,23.06,22.98,22.99,19400.0,17.3692,17.3843,17.324,17.3315,19400.0
2010-06-07 13:40:00,22.99,23.02,22.97,23.0,23100.0,17.3315,17.3542,17.3165,17.3391,23100.0
2010-06-07 13:45:00,22.99,23.02,22.98,23.01,18300.0,17.3315,17.3542,17.324,17.3466,18300.0
2010-06-07 13:50:00,23.01,23.04,22.99,23.04,20700.0,17.3466,17.3692,17.3315,17.3692,20700.0
2010-06-07 13:55:00,23.05,23.05,22.98,22.99,57100.0,17.3768,17.3768,17.324,17.3315,57100.0
2010-06-07 14:00:00,22.99,23.01,22.97,22.97,39300.0,17.3315,17.3466,17.3165,17.3165,39300.0
2010-06-07 14:05:00,22.97,22.97,22.92,22.95,34400.0,17.3165,17.3165,17.2788,17.3014,34400.0
2010-06-07 14:10:00,22.95,22.96,22.9,22.91,24500.0,17.3014,17.3089,17.2637,17.2712,24500.0
2010-06-07 14:15:00,22.92,22.92,22.88,22.92,15100.0,17.2788,17.2788,17.2486,17.2788,15100.0
2010-06-07 14:20:00,22.92,22.94,22.87,22.9,38000.0,17.2788,17.2938,17.2411,17.2637,38000.0
2010-06-07 14:25:00,22.9,22.95,22.89,22.93,26800.0,17.2637,17.3014,17.2562,17.2863,26800.0
2010-06-07 14:30:00,22.93,22.95,22.88,22.89,43500.0,17.2863,17.3014,17.2486,17.2562,43500.0
2010-06-07 14:35:00,22.88,22.89,22.83,22.84,32000.0,17.2486,17.2562,17.2109,17.2185,32000.0
2010-06-07 14:40:00,22.84,22.84,22.8,22.83,38800.0,17.2185,17.2185,17.1883,17.2109,38800.0
2010-06-07 14:45:00,22.82,22.84,22.77,22.82,17600.0,17.2034,17.2185,17.1657,17.2034,17600.0
2010-06-07 14:50:00,22.83,22.83,22.77,22.8,29200.0,17.2109,17.2109,17.1657,17.1883,29200.0
2010-06-07 14:55:00,22.79,22.8,22.76,22.8,23000.0,17.1808,17.1883,17.1582,17.1883,23000.0
2010-06-07 15:00:00,22.79,22.86,22.79,22.86,31200.0,17.1808,17.2335,17.1808,17.2335,31200.0
2010-06-07 15:05:00,22.87,22.89,22.83,22.84,37700.0,17.2411,17.2562,17.2109,17.2185,37700.0
2010-06-07 15:10:00,22.83,22.85,22.79,22.82,29000.0,17.2109,17.226,17.1808,17.2034,29000.0
2010-06-07 15:15:00,22.82,22.84,22.73,22.76,62300.0,17.2034,17.2185,17.1355,17.1582,62300.0
2010-06-07 15:20:00,22.77,22.77,22.69,22.69,47300.0,17.1657,17.1657,17.1054,17.1054,47300.0
2010-06-07 15:25:00,22.69,22.69,22.57,22.57,145300.0,17.1054,17.1054,17.0149,17.0149,145300.0
2010-06-07 15:30:00,22.56,22.6,22.55,22.6,81100.0,17.0074,17.0375,16.9998,17.0375,81100.0
2010-06-07 15:35:00,22.6,22.66,22.59,22.59,65600.0,17.0375,17.0828,17.03,17.03,65600.0
2010-06-07 15:40:00,22.58,22.59,22.51,22.56,79500.0,17.0225,17.03,16.9697,17.0074,79500.0
2010-06-07 15:45:00,22.56,22.58,22.53,22.55,82100.0,17.0074,17.0225,16.9848,16.9998,82100.0
2010-06-07 15:50:00,22.55,22.59,22.54,22.55,79400.0,16.9998,17.03,16.9923,16.9998,79400.0
2010-06-07 15:55:00,22.54,22.55,22.48,22.48,216200.0,16.9923,16.9998,16.9471,16.9471,216200.0
2010-06-08 09:30:00,22.6,22.6,22.03,22.35,22900.0,17.0375,17.0375,16.6078,16.8491,22900.0
2010-06-08 09:35:00,22.41,22.67,22.39,22.61,17800.0,16.8943,17.0903,16.8792,17.0451,17800.0
2010-06-08 09:40:00,22.62,22.63,22.48,22.54,24500.0,17.0526,17.0601,16.9471,16.9923,24500.0
2010-06-08 09:45:00,22.54,22.6,22.49,22.56,16100.0,16.9923,17.0375,16.9546,17.0074,16100.0
2010-06-08 09:50:00,22.56,22.56,22.31,22.44,40400.0,17.0074,17.0074,16.8189,16.9169,40400.0
2010-06-08 09:55:00,22.44,22.47,22.33,22.36,18700.0,16.9169,16.9395,16.834,16.8566,18700.0
2010-06-08 10:00:00,22.35,22.5,22.32,22.48,15900.0,16.8491,16.9621,16.8264,16.9471,15900.0
2010-06-08 10:05:00,22.49,22.53,22.45,22.52,19200.0,16.9546,16.9848,16.9245,16.9772,19200.0
2010-06-08 10:10:00,22.52,22.52,22.44,22.5,26900.0,16.9772,16.9772,16.9169,16.9621,26900.0
2010-06-08 10:15:00,22.49,22.5,22.45,22.46,13400.0,16.9546,16.9621,16.9245,16.932,13400.0
2010-06-08 10:20:00,22.47,22.48,22.43,22.45,14500.0,16.9395,16.9471,16.9094,16.9245,14500.0
2010-06-08 10:25:00,22.44,22.47,22.41,22.47,31800.0,16.9169,16.9395,16.8943,16.9395,31800.0
2010-06-08 10:30:00,22.47,22.51,22.43,22.44,19700.0,16.9395,16.9697,16.9094,16.9169,19700.0
2010-06-08 10:35:00,22.45,22.47,22.41,22.43,20800.0,16.9245,16.9395,16.8943,16.9094,20800.0
2010-06-08 10:40:00,22.43,22.43,22.34,22.38,28900.0,16.9094,16.9094,16.8415,16.8717,28900.0
2010-06-08 10:45:00,22.38,22.41,22.32,22.4,23400.0,16.8717,16.8943,16.8264,16.8868,23400.0
2010-06-08 10:50:00,22.41,22.48,22.39,22.42,24100.0,16.8943,16.9471,16.8792,16.9018,24100.0
2010-06-08 10:55:00,22.44,22.47,22.42,22.45,17100.0,16.9169,16.9395,16.9018,16.9245,17100.0
2010-06-08 11:00:00,22.45,22.48,22.44,22.48,33100.0,16.9245,16.9471,16.9169,16.9471,33100.0
2010-06-08 11:05:00,22.49,22.51,22.36,22.38,76300.0,16.9546,16.9697,16.8566,16.8717,76300.0
2010-06-08 11:10:00,22.38,22.42,22.35,22.37,46200.0,16.8717,16.9018,16.8491,16.8641,46200.0
2010-06-08 11:15:00,22.37,22.41,22.36,22.37,34900.0,16.8641,16.8943,16.8566,16.8641,34900.0
2010-06-08 11:20:00,22.38,22.46,22.38,22.44,68600.0,16.8717,16.932,16.8717,16.9169,68600.0
2010-06-08 11:25:00,22.45,22.47,22.42,22.45,35100.0,16.9245,16.9395,16.9018,16.9245,35100.0
2010-06-08 11:30:00,22.45,22.47,22.4,22.41,61000.0,16.9245,16.9395,16.8868,16.8943,61000.0
2010-06-08 11:35:00,22.41,22.43,22.37,22.41,46400.0,16.8943,16.9094,16.8641,16.8943,46400.0
2010-06-08 11:40:00,22.4,22.41,22.36,22.38,31700.0,16.8868,16.8943,16.8566,16.8717,31700.0
2010-06-08 11:45:00,22.39,22.41,22.34,22.4,26600.0,16.8792,16.8943,16.8415,16.8868,26600.0
2010-06-08 11:50:00,22.41,22.42,22.38,22.41,31100.0,16.8943,16.9018,16.8717,16.8943,31100.0
2010-06-08 11:55:00,22.41,22.44,22.38,22.38,47600.0,16.8943,16.9169,16.8717,16.8717,47600.0
2010-06-08 12:00:00,22.39,22.44,22.36,22.36,30700.0,16.8792,16.9169,16.8566,16.8566,30700.0
2010-06-08 12:05:00,22.37,22.37,22.31,22.33,48200.0,16.8641,16.8641,16.8189,16.834,48200.0
2010-06-08 12:10:00,22.33,22.34,22.28,22.31,40900.0,16.834,16.8415,16.7963,16.8189,40900.0
2010-06-08 12:15:00,22.31,22.31,22.26,22.27,23600.0,16.8189,16.8189,16.7812,16.7888,23600.0
2010-06-08 12:20:00,22.27,22.29,22.26,22.28,22300.0,16.7888,16.8038,16.7812,16.7963,22300.0
2010-06-08 12:25:00,22.28,22.31,22.28,22.3,17300.0,16.7963,16.8189,16.7963,16.8114,17300.0
2010-06-08 12:30:00,22.29,22.3,22.25,22.29,33900.0,16.8038,16.8114,16.7737,16.8038,33900.0
2010-06-08 12:35:00,22.29,22.31,22.26,22.3,19600.0,16.8038,16.8189,16.7812,16.8114,19600.0
2010-06-08 12:40:00,22.3,22.33,22.27,22.27,29100.0,16.8114,16.834,16.7888,16.7888,29100.0
2010-06-08 12:45:00,22.27,22.31,22.25,22.27,32600.0,16.7888,16.8189,16.7737,16.7888,32600.0
2010-06-08 12:50:00,22.26,22.33,22.26,22.33,19200.0,16.7812,16.834,16.7812,16.834,19200.0
2010-06-08 12:55:00,22.34,22.35,22.31,22.33,19500.0,16.8415,16.8491,16.8189,16.834,19500.0
2010-06-08 13:00:00,22.31,22.37,22.31,22.33,16600.0,16.8189,16.8641,16.8189,16.834,16600.0
2010-06-08 13:05:00,22.33,22.33,22.3,22.32,13500.0,16.834,16.834,16.8114,16.8264,13500.0
2010-06-08 13:10:00,22.32,22.33,22.29,22.3,13600.0,16.8264,16.834,16.8038,16.8114,13600.0
2010-06-08 13:15:00,22.3,22.33,22.3,22.32,16000.0,16.8114,16.834,16.8114,16.8264,16000.0
2010-06-08 13:20:00,22.32,22.34,22.28,22.28,24800.0,16.8264,16.8415,16.7963,16.7963,24800.0
2010-06-08 13:25:00,22.27,22.32,22.26,22.28,15600.0,16.7888,16.8264,16.7812,16.7963,15600.0
2010-06-08 13:30:00,22.29,22.3,22.22,22.23,23000.0,16.8038,16.8114,16.7511,16.7586,23000.0
2010-06-08 13:35:00,22.23,22.25,22.22,22.23,28200.0,16.7586,16.7737,16.7511,16.7586,28200.0
2010-06-08 13:40:00,22.23,22.25,22.2,22.25,19400.0,16.7586,16.7737,16.736,16.7737,19400.0
2010-06-08 13:45:00,22.25,22.26,22.18,22.19,31600.0,16.7737,16.7812,16.7209,16.7284,31600.0
2010-06-08 13:50:00,22.19,22.22,22.17,22.17,30600.0,16.7284,16.7511,16.7134,16.7134,30600.0
2010-06-08 13:55:00,22.16,22.24,22.15,22.24,40500.0,16.7058,16.7661,16.6983,16.7661,40500.0
2010-06-08 14:00:00,22.25,22.29,22.22,22.29,27200.0,16.7737,16.8038,16.7511,16.8038,27200.0
2010-06-08 14:05:00,22.29,22.29,22.25,22.28,20500.0,16.8038,16.8038,16.7737,16.7963,20500.0
2010-06-08 14:10:00,22.29,22.29,22.24,22.27,23300.0,16.8038,16.8038,16.7661,16.7888,23300.0
2010-06-08 14:15:00,22.27,22.3,22.24,22.3,40800.0,16.7888,16.8114,16.7661,16.8114,40800.0
2010-06-08 14:20:00,22.3,22.35,22.29,22.35,27000.0,16.8114,16.8491,16.8038,16.8491,27000.0
2010-06-08 14:25:00,22.36,22.39,22.34,22.37,29200.0,16.8566,16.8792,16.8415,16.8641,29200.0
2010-06-08 14:30:00,22.38,22.45,22.36,22.42,41800.0,16.8717,16.9245,16.8566,16.9018,41800.0
2010-06-08 14:35:00,22.42,22.44,22.37,22.37,36200.0,16.9018,16.9169,16.8641,16.8641,36200.0
2010-06-08 14:40:00,22.37,22.44,22.35,22.43,22700.0,16.8641,16.9169,16.8491,16.9094,22700.0
2010-06-08 14:45:00,22.43,22.43,22.36,22.38,51000.0,16.9094,16.9094,16.8566,16.8717,51000.0
2010-06-08 14:50:00,22.38,22.41,22.37,22.38,34000.0,16.8717,16.8943,16.8641,16.8717,34000.0
2010-06-08 14:55:00,22.38,22.41,22.33,22.33,47400.0,16.8717,16.8943,16.834,16.834,47400.0
2010-06-08 15:00:00,22.33,22.4,22.32,22.36,46300.0,16.834,16.8868,16.8264,16.8566,46300.0
2010-06-08 15:05:00,22.37,22.4,22.35,22.38,34800.0,16.8641,16.8868,16.8491,16.8717,34800.0
2010-06-08 15:10:00,22.39,22.39,22.35,22.36,42400.0,16.8792,16.8792,16.8491,16.8566,42400.0
2010-06-08 15:15:00,22.36,22.37,22.31,22.32,54400.0,16.8566,16.8641,16.8189,16.8264,54400.0
2010-06-08 15:20:00,22.32,22.39,22.32,22.35,47800.0,16.8264,16.8792,16.8264,16.8491,47800.0
2010-06-08 15:25:00,22.35,22.42,22.33,22.42,75000.0,16.8491,16.9018,16.834,16.9018,75000.0
2010-06-08 15:30:00,22.42,22.47,22.41,22.43,60300.0,16.9018,16.9395,16.8943,16.9094,60300.0
2010-06-08 15:35:00,22.43,22.52,22.41,22.48,74800.0,16.9094,16.9772,16.8943,16.9471,74800.0
2010-06-08 15:40:00,22.49,22.51,22.45,22.5,124900.0,16.9546,16.9697,16.9245,16.9621,124900.0
2010-06-08 15:45:00,22.5,22.5,22.43,22.47,108200.0,16.9621,16.9621,16.9094,16.9395,108200.0
2010-06-08 15:50:00,22.47,22.54,22.46,22.48,142000.0,16.9395,16.9923,16.932,16.9471,142000.0
2010-06-08 15:55:00,22.48,22.59,22.48,22.54,418700.0,16.9471,17.03,16.9471,16.9923,418700.0
2010-06-09 09:30:00,22.66,22.77,22.62,22.74,19700.0,17.0828,17.1657,17.0526,17.1431,19700.0
2010-06-09 09:35:00,22.74,22.81,22.68,22.76,17900.0,17.1431,17.1958,17.0978,17.1582,17900.0
2010-06-09 09:40:00,22.76,22.79,22.73,22.74,15700.0,17.1582,17.1808,17.1355,17.1431,15700.0
2010-06-09 09:45:00,22.73,22.73,22.64,22.66,16700.0,17.1355,17.1355,17.0677,17.0828,16700.0
2010-06-09 09:50:00,22.66,22.77,22.66,22.75,25600.0,17.0828,17.1657,17.0828,17.1506,25600.0
2010-06-09 09:55:00,22.76,23.02,22.75,23.01,81700.0,17.1582,17.3542,17.1506,17.3466,81700.0
2010-06-09 10:00:00,23.01,23.06,22.92,22.96,53500.0,17.3466,17.3843,17.2788,17.3089,53500.0
2010-06-09 10:05:00,22.96,23.01,22.9,22.9,35900.0,17.3089,17.3466,17.2637,17.2637,35900.0
2010-06-09 10:10:00,22.9,22.97,22.9,22.96,17500.0,17.2637,17.3165,17.2637,17.3089,17500.0
2010-06-09 10:15:00,22.97,23.0,22.94,22.94,17300.0,17.3165,17.3391,17.2938,17.2938,17300.0
2010-06-09 10:20:00,22.95,22.97,22.92,22.93,26500.0,17.3014,17.3165,17.2788,17.2863,26500.0
2010-06-09 10:25:00,22.93,22.94,22.91,22.92,18900.0,17.2863,17.2938,17.2712,17.2788,18900.0
2010-06-09 10:30:00,22.92,22.95,22.91,22.91,59400.0,17.2788,17.3014,17.2712,17.2712,59400.0
2010-06-09 10:35:00,22.93,22.96,22.91,22.93,41300.0,17.2863,17.3089,17.2712,17.2863,41300.0
2010-06-09 10:40:00,22.92,22.97,22.91,22.97,43700.0,17.2788,17.3165,17.2712,17.3165,43700.0
2010-06-09 10:45:00,22.97,22.98,22.93,22.95,53400.0,17.3165,17.324,17.2863,17.3014,53400.0
2010-06-09 10:50:00,22.95,23.0,22.94,23.0,34000.0,17.3014,17.3391,17.2938,17.3391,34000.0
2010-06-09 10:55:00,23.0,23.0,22.94,23.0,30100.0,17.3391,17.3391,17.2938,17.3391,30100.0
2010-06-09 11:00:00,23.0,23.04,22.96,23.04,27400.0,17.3391,17.3692,17.3089,17.3692,27400.0
2010-06-09 11:05:00,23.03,23.22,23.03,23.22,60400.0,17.3617,17.5049,17.3617,17.5049,60400.0
2010-06-09 11:10:00,23.22,23.25,23.12,23.15,77000.0,17.5049,17.5275,17.4295,17.4522,77000.0
2010-06-09 11:15:00,23.16,23.17,23.11,23.11,26000.0,17.4597,17.4672,17.422,17.422,26000.0
2010-06-09 11:20:00,23.11,23.17,23.11,23.14,40000.0,17.422,17.4672,17.422,17.4446,40000.0
2010-06-09 11:25:00,23.14,23.25,23.14,23.24,45900.0,17.4446,17.5275,17.4446,17.52,45900.0
2010-06-09 11:30:00,23.24,23.26,23.23,23.25,23900.0,17.52,17.5351,17.5125,17.5275,23900.0
2010-06-09 11:35:00,23.26,23.27,23.21,23.23,57800.0,17.5351,17.5426,17.4974,17.5125,57800.0
2010-06-09 11:40:00,23.24,23.26,23.19,23.19,65300.0,17.52,17.5351,17.4823,17.4823,65300.0
2010-06-09 11:45:00,23.19,23.24,23.19,23.24,42100.0,17.4823,17.52,17.4823,17.52,42100.0
2010-06-09 11:50:00,23.24,23.29,23.24,23.29,17400.0,17.52,17.5577,17.52,17.5577,17400.0
2010-06-09 11:55:00,23.29,23.32,23.28,23.28,30100.0,17.5577,17.5803,17.5502,17.5502,30100.0
2010-06-09 12:00:00,23.28,23.3,23.28,23.29,28000.0,17.5502,17.5652,17.5502,17.5577,28000.0
2010-06-09 12:05:00,23.29,23.33,23.28,23.33,42500.0,17.5577,17.5879,17.5502,17.5879,42500.0
2010-06-09 12:10:00,23.33,23.35,23.32,23.34,16700.0,17.5879,17.6029,17.5803,17.5954,16700.0
2010-06-09 12:15:00,23.34,23.35,23.32,23.34,27200.0,17.5954,17.6029,17.5803,17.5954,27200.0
2010-06-09 12:20:00,23.35,23.42,23.35,23.41,55900.0,17.6029,17.6557,17.6029,17.6482,55900.0
2010-06-09 12:25:00,23.42,23.44,23.35,23.35,56700.0,17.6557,17.6708,17.6029,17.6029,56700.0
2010-06-09 12:30:00,23.35,23.36,23.26,23.26,66800.0,17.6029,17.6105,17.5351,17.5351,66800.0
2010-06-09 12:35:00,23.26,23.34,23.25,23.33,102500.0,17.5351,17.5954,17.5275,17.5879,102500.0
2010-06-09 12:40:00,23.33,23.34,23.33,23.33,8200.0,17.5879,17.5954,17.5879,17.5879,8200.0
2010-06-09 12:45:00,23.33,23.34,23.31,23.33,26700.0,17.5879,17.5954,17.5728,17.5879,26700.0
2010-06-09 12:50:00,23.34,23.35,23.33,23.35,23200.0,17.5954,17.6029,17.5879,17.6029,23200.0
2010-06-09 12:55:00,23.35,23.36,23.24,23.24,52400.0,17.6029,17.6105,17.52,17.52,52400.0
2010-06-09 13:00:00,23.24,23.24,23.21,23.21,31200.0,17.52,17.52,17.4974,17.4974,31200.0
2010-06-09 13:05:00,23.21,23.22,23.17,23.17,42200.0,17.4974,17.5049,17.4672,17.4672,42200.0
2010-06-09 13:10:00,23.17,23.18,23.16,23.17,18100.0,17.4672,17.4748,17.4597,17.4672,18100.0
2010-06-09 13:15:00,23.17,23.23,23.16,23.22,39400.0,17.4672,17.5125,17.4597,17.5049,39400.0
2010-06-09 13:20:00,23.22,23.24,23.21,23.23,26900.0,17.5049,17.52,17.4974,17.5125,26900.0
2010-06-09 13:25:00,23.23,23.25,23.19,23.21,35800.0,17.5125,17.5275,17.4823,17.4974,35800.0
2010-06-09 13:30:00,23.2,23.25,23.18,23.18,63600.0,17.4899,17.5275,17.4748,17.4748,63600.0
2010-06-09 13:35:00,23.17,23.19,23.14,23.14,23400.0,17.4672,17.4823,17.4446,17.4446,23400.0
2010-06-09 13:40:00,23.14,23.14,23.11,23.13,31800.0,17.4446,17.4446,17.422,17.4371,31800.0
2010-06-09 13:45:00,23.13,23.21,23.13,23.2,86600.0,17.4371,17.4974,17.4371,17.4899,86600.0
2010-06-09 13:50:00,23.2,23.28,23.2,23.23,75300.0,17.4899,17.5502,17.4899,17.5125,75300.0
2010-06-09 13:55:00,23.23,23.29,23.23,23.27,65800.0,17.5125,17.5577,17.5125,17.5426,65800.0
2010-06-09 14:00:00,23.27,23.29,23.21,23.21,70300.0,17.5426,17.5577,17.4974,17.4974,70300.0
2010-06-09 14:05:00,23.21,23.25,23.14,23.16,164200.0,17.4974,17.5275,17.4446,17.4597,164200.0
2010-06-09 14:10:00,23.15,23.18,23.09,23.18,79600.0,17.4522,17.4748,17.4069,17.4748,79600.0
2010-06-09 14:15:00,23.18,23.2,23.1,23.13,152700.0,17.4748,17.4899,17.4145,17.4371,152700.0
2010-06-09 14:20:00,23.12,23.18,23.12,23.18,48400.0,17.4295,17.4748,17.4295,17.4748,48400.0
2010-06-09 14:25:00,23.17,23.19,23.16,23.17,61700.0,17.4672,17.4823,17.4597,17.4672,61700.0
2010-06-09 14:30:00,23.16,23.17,23.14,23.15,41400.0,17.4597,17.4672,17.4446,17.4522,41400.0
2010-06-09 14:35:00,23.15,23.17,23.14,23.16,44400.0,17.4522,17.4672,17.4446,17.4597,44400.0
2010-06-09 14:40:00,23.16,23.17,23.15,23.16,67100.0,17.4597,17.4672,17.4522,17.4597,67100.0
2010-06-09 14:45:00,23.16,23.17,23.06,23.07,183500.0,17.4597,17.4672,17.3843,17.3919,183500.0
2010-06-09 14:50:00,23.08,23.09,23.01,23.02,88000.0,17.3994,17.4069,17.3466,17.3542,88000.0
2010-06-09 14:55:00,23.03,23.06,22.95,22.96,83400.0,17.3617,17.3843,17.3014,17.3089,83400.0
2010-06-09 15:00:00,22.97,22.97,22.89,22.9,267700.0,17.3165,17.3165,17.2562,17.2637,267700.0
2010-06-09 15:05:00,22.9,22.96,22.89,22.93,129000.0,17.2637,17.3089,17.2562,17.2863,129000.0
2010-06-09 15:10:00,22.94,22.95,22.85,22.87,87300.0,17.2938,17.3014,17.226,17.2411,87300.0
2010-06-09 15:15:00,22.88,22.9,22.77,22.78,64200.0,17.2486,17.2637,17.1657,17.1732,64200.0
2010-06-09 15:20:00,22.78,22.78,22.7,22.74,154500.0,17.1732,17.1732,17.1129,17.1431,154500.0
2010-06-09 15:25:00,22.74,22.83,22.73,22.83,103000.0,17.1431,17.2109,17.1355,17.2109,103000.0
2010-06-09 15:30:00,22.82,22.84,22.78,22.78,84100.0,17.2034,17.2185,17.1732,17.1732,84100.0
2010-06-09 15:35:00,22.78,22.8,22.69,22.71,105300.0,17.1732,17.1883,17.1054,17.1205,105300.0
2010-06-09 15:40:00,22.71,22.71,22.66,22.68,126800.0,17.1205,17.1205,17.0828,17.0978,126800.0
2010-06-09 15:45:00,22.69,22.7,22.64,22.65,127800.0,17.1054,17.1129,17.0677,17.0752,127800.0
2010-06-09 15:50:00,22.66,22.66,22.59,22.6,264500.0,17.0828,17.0828,17.03,17.0375,264500.0
2010-06-09 15:55:00,22.61,22.77,22.55,22.63,662000.0,17.0451,17.1657,16.9998,17.0601,662000.0
2010-06-10 09:30:00,23.3,23.32,23.07,23.32,39900.0,17.5652,17.5803,17.3919,17.5803,39900.0
2010-06-10 09:35:00,23.32,23.39,23.26,23.3,31500.0,17.5803,17.6331,17.5351,17.5652,31500.0
2010-06-10 09:40:00,23.3,23.3,23.05,23.09,40100.0,17.5652,17.5652,17.3768,17.4069,40100.0
2010-06-10 09:45:00,23.09,23.14,23.05,23.08,27600.0,17.4069,17.4446,17.3768,17.3994,27600.0
2010-06-10 09:50:00,23.08,23.3,23.08,23.28,134500.0,17.3994,17.5652,17.3994,17.5502,134500.0
2010-06-10 09:55:00,23.28,23.34,23.23,23.25,84000.0,17.5502,17.5954,17.5125,17.5275,84000.0
2010-06-10 10:00:00,23.25,23.3,23.24,23.26,39000.0,17.5275,17.5652,17.52,17.5351,39000.0
2010-06-10 10:05:00,23.27,23.3,23.22,23.25,24500.0,17.5426,17.5652,17.5049,17.5275,24500.0
2010-06-10 10:10:00,23.25,23.27,23.24,23.26,48500.0,17.5275,17.5426,17.52,17.5351,48500.0
2010-06-10 10:15:00,23.26,23.3,23.25,23.27,44900.0,17.5351,17.5652,17.5275,17.5426,44900.0
2010-06-10 10:20:00,23.26,23.29,23.2,23.25,61100.0,17.5351,17.5577,17.4899,17.5275,61100.0
2010-06-10 10:25:00,23.25,23.25,23.12,23.24,70700.0,17.5275,17.5275,17.4295,17.52,70700.0
2010-06-10 10:30:00,23.25,23.28,23.23,23.28,36100.0,17.5275,17.5502,17.5125,17.5502,36100.0
2010-06-10 10:35:00,23.28,23.3,23.27,23.3,40200.0,17.5502,17.5652,17.5426,17.5652,40200.0
2010-06-10 10:40:00,23.3,23.33,23.27,23.27,57400.0,17.5652,17.5879,17.5426,17.5426,57400.0
2010-06-10 10:45:00,23.27,23.3,23.27,23.3,19100.0,17.5426,17.5652,17.5426,17.5652,19100.0
2010-06-10 10:50:00,23.3,23.37,23.29,23.37,43300.0,17.5652,17.618,17.5577,17.618,43300.0
2010-06-10 10:55:00,23.36,23.41,23.35,23.37,76500.0,17.6105,17.6482,17.6029,17.618,76500.0
2010-06-10 11:00:00,23.37,23.39,23.35,23.38,41400.0,17.618,17.6331,17.6029,17.6256,41400.0
2010-06-10 11:05:00,23.38,23.42,23.38,23.42,35400.0,17.6256,17.6557,17.6256,17.6557,35400.0
2010-06-10 11:10:00,23.42,23.5,23.42,23.45,47600.0,17.6557,17.716,17.6557,17.6783,47600.0
2010-06-10 11:15:00,23.44,23.48,23.44,23.48,23200.0,17.6708,17.7009,17.6708,17.7009,23200.0
2010-06-10 11:20:00,23.47,23.51,23.47,23.49,35800.0,17.6934,17.7236,17.6934,17.7085,35800.0
2010-06-10 11:25:00,23.49,23.49,23.45,23.46,18000.0,17.7085,17.7085,17.6783,17.6859,18000.0
2010-06-10 11:30:00,23.47,23.53,23.47,23.5,32300.0,17.6934,17.7386,17.6934,17.716,32300.0
2010-06-10 11:35:00,23.49,23.5,23.45,23.49,63600.0,17.7085,17.716,17.6783,17.7085,63600.0
2010-06-10 11:40:00,23.49,23.49,23.39,23.4,39400.0,17.7085,17.7085,17.6331,17.6406,39400.0
2010-06-10 11:45:00,23.38,23.39,23.35,23.35,33100.0,17.6256,17.6331,17.6029,17.6029,33100.0
2010-06-10 11:50:00,23.36,23.41,23.35,23.4,19600.0,17.6105,17.6482,17.6029,17.6406,19600.0
2010-06-10 11:55:00,23.4,23.4,23.33,23.33,20800.0,17.6406,17.6406,17.5879,17.5879,20800.0
2010-06-10 12:00:00,23.33,23.35,23.33,23.35,62600.0,17.5879,17.6029,17.5879,17.6029,62600.0
2010-06-10 12:05:00,23.35,23.38,23.3,23.32,68400.0,17.6029,17.6256,17.5652,17.5803,68400.0
2010-06-10 12:10:00,23.32,23.33,23.25,23.27,11100.0,17.5803,17.5879,17.5275,17.5426,11100.0
2010-06-10 12:15:00,23.27,23.33,23.27,23.27,14500.0,17.5426,17.5879,17.5426,17.5426,14500.0
2010-06-10 12:20:00,23.28,23.34,23.28,23.29,15900.0,17.5502,17.5954,17.5502,17.5577,15900.0
2010-06-10 12:25:00,23.3,23.31,23.27,23.31,20800.0,17.5652,17.5728,17.5426,17.5728,20800.0
2010-06-10 12:30:00,23.31,23.35,23.3,23.3,15200.0,17.5728,17.6029,17.5652,17.5652,15200.0
2010-06-10 12:35:00,23.3,23.31,23.25,23.26,16600.0,17.5652,17.5728,17.5275,17.5351,16600.0
2010-06-10 12:40:00,23.27,23.28,23.21,23.21,17900.0,17.5426,17.5502,17.4974,17.4974,17900.0
2010-06-10 12:45:00,23.21,23.25,23.2,23.22,24500.0,17.4974,17.5275,17.4899,17.5049,24500.0
2010-06-10 12:50:00,23.22,23.25,23.2,23.23,20100.0,17.5049,17.5275,17.4899,17.5125,20100.0
2010-06-10 12:55:00,23.23,23.23,23.18,23.22,31400.0,17.5125,17.5125,17.4748,17.5049,31400.0
2010-06-10 13:00:00,23.22,23.22,23.17,23.18,26100.0,17.5049,17.5049,17.4672,17.4748,26100.0
2010-06-10 13:05:00,23.19,23.2,23.16,23.18,18400.0,17.4823,17.4899,17.4597,17.4748,18400.0
2010-06-10 13:10:00,23.17,23.19,23.16,23.17,17500.0,17.4672,17.4823,17.4597,17.4672,17500.0
2010-06-10 13:15:00,23.17,23.17,23.09,23.1,29600.0,17.4672,17.4672,17.4069,17.4145,29600.0
2010-06-10 13:20:00,23.11,23.15,23.08,23.15,42200.0,17.422,17.4522,17.3994,17.4522,42200.0
2010-06-10 13:25:00,23.15,23.21,23.15,23.19,34500.0,17.4522,17.4974,17.4522,17.4823,34500.0
2010-06-10 13:30:00,23.21,23.26,23.21,23.26,28400.0,17.4974,17.5351,17.4974,17.5351,28400.0
2010-06-10 13:35:00,23.25,23.29,23.24,23.28,17000.0,17.5275,17.5577,17.52,17.5502,17000.0
2010-06-10 13:40:00,23.28,23.29,23.26,23.27,8300.0,17.5502,17.5577,17.5351,17.5426,8300.0
2010-06-10 13:45:00,23.28,23.33,23.28,23.33,17400.0,17.5502,17.5879,17.5502,17.5879,17400.0
2010-06-10 13:50:00,23.33,23.34,23.32,23.33,58200.0,17.5879,17.5954,17.5803,17.5879,58200.0
2010-06-10 13:55:00,23.33,23.34,23.31,23.31,13100.0,17.5879,17.5954,17.5728,17.5728,13100.0
2010-06-10 14:00:00,23.31,23.33,23.29,23.32,17100.0,17.5728,17.5879,17.5577,17.5803,17100.0
2010-06-10 14:05:00,23.32,23.32,23.3,23.31,24000.0,17.5803,17.5803,17.5652,17.5728,24000.0
2010-06-10 14:10:00,23.3,23.35,23.3,23.34,33100.0,17.5652,17.6029,17.5652,17.5954,33100.0
2010-06-10 14:15:00,23.33,23.38,23.33,23.36,45000.0,17.5879,17.6256,17.5879,17.6105,45000.0
2010-06-10 14:20:00,23.37,23.4,23.36,23.38,21800.0,17.618,17.6406,17.6105,17.6256,21800.0
2010-06-10 14:25:00,23.39,23.41,23.39,23.39,11200.0,17.6331,17.6482,17.6331,17.6331,11200.0
2010-06-10 14:30:00,23.39,23.49,23.39,23.46,88600.0,17.6331,17.7085,17.6331,17.6859,88600.0
2010-06-10 14:35:00,23.46,23.48,23.46,23.46,19200.0,17.6859,17.7009,17.6859,17.6859,19200.0
2010-06-10 14:40:00,23.46,23.51,23.46,23.49,46800.0,17.6859,17.7236,17.6859,17.7085,46800.0
2010-06-10 14:45:00,23.5,23.5,23.46,23.5,43500.0,17.716,17.716,17.6859,17.716,43500.0
2010-06-10 14:50:00,23.5,23.51,23.49,23.49,21200.0,17.716,17.7236,17.7085,17.7085,21200.0
2010-06-10 14:55:00,23.49,23.53,23.49,23.51,37500.0,17.7085,17.7386,17.7085,17.7236,37500.0
2010-06-10 15:00:00,23.51,23.54,23.51,23.51,64200.0,17.7236,17.7462,17.7236,17.7236,64200.0
2010-06-10 15:05:00,23.52,23.57,23.51,23.57,41600.0,17.7311,17.7688,17.7236,17.7688,41600.0
2010-06-10 15:10:00,23.57,23.57,23.52,23.53,69200.0,17.7688,17.7688,17.7311,17.7386,69200.0
2010-06-10 15:15:00,23.52,23.59,23.51,23.58,70300.0,17.7311,17.7839,17.7236,17.7763,70300.0
2010-06-10 15:20:00,23.59,23.62,23.56,23.56,43000.0,17.7839,17.8065,17.7612,17.7612,43000.0
2010-06-10 15:25:00,23.56,23.57,23.48,23.5,97400.0,17.7612,17.7688,17.7009,17.716,97400.0
2010-06-10 15:30:00,23.5,23.51,23.47,23.48,89300.0,17.716,17.7236,17.6934,17.7009,89300.0
2010-06-10 15:35:00,23.48,23.48,23.45,23.45,65400.0,17.7009,17.7009,17.6783,17.6783,65400.0
2010-06-10 15:40:00,23.46,23.46,23.43,23.43,96700.0,17.6859,17.6859,17.6632,17.6632,96700.0
2010-06-10 15:45:00,23.43,23.44,23.42,23.42,94900.0,17.6632,17.6708,17.6557,17.6557,94900.0
2010-06-10 15:50:00,23.41,23.44,23.39,23.4,365600.0,17.6482,17.6708,17.6331,17.6406,365600.0
2010-06-10 15:55:00,23.4,23.41,23.38,23.4,359400.0,17.6406,17.6482,17.6256,17.6406,359400.0
2010-06-11 09:30:00,23.23,23.29,23.02,23.29,22500.0,17.5125,17.5577,17.3542,17.5577,22500.0
2010-06-11 09:35:00,23.31,23.31,23.03,23.03,14900.0,17.5728,17.5728,17.3617,17.3617,14900.0
2010-06-11 09:40:00,23.04,23.11,23.04,23.08,17000.0,17.3692,17.422,17.3692,17.3994,17000.0
2010-06-11 09:45:00,23.08,23.1,23.03,23.04,18800.0,17.3994,17.4145,17.3617,17.3692,18800.0
2010-06-11 09:50:00,23.04,23.2,23.04,23.2,57800.0,17.3692,17.4899,17.3692,17.4899,57800.0
2010-06-11 09:55:00,23.22,23.35,23.21,23.29,55600.0,17.5049,17.6029,17.4974,17.5577,55600.0
2010-06-11 10:00:00,23.28,23.29,23.21,23.29,30300.0,17.5502,17.5577,17.4974,17.5577,30300.0
2010-06-11 10:05:00,23.3,23.45,23.24,23.38,50800.0,17.5652,17.6783,17.52,17.6256,50800.0
2010-06-11 10:10:00,23.38,23.39,23.23,23.25,27200.0,17.6256,17.6331,17.5125,17.5275,27200.0
2010-06-11 10:15:00,23.25,23.25,23.17,23.17,26400.0,17.5275,17.5275,17.4672,17.4672,26400.0
2010-06-11 10:20:00,23.17,23.21,23.16,23.2,22500.0,17.4672,17.4974,17.4597,17.4899,22500.0
2010-06-11 10:25:00,23.21,23.21,23.19,23.19,17100.0,17.4974,17.4974,17.4823,17.4823,17100.0
2010-06-11 10:30:00,23.2,23.23,23.16,23.18,45700.0,17.4899,17.5125,17.4597,17.4748,45700.0
2010-06-11 10:35:00,23.18,23.18,23.11,23.11,18600.0,17.4748,17.4748,17.422,17.422,18600.0
2010-06-11 10:40:00,23.11,23.13,23.1,23.1,16300.0,17.422,17.4371,17.4145,17.4145,16300.0
2010-06-11 10:45:00,23.1,23.1,23.06,23.07,20300.0,17.4145,17.4145,17.3843,17.3919,20300.0
2010-06-11 10:50:00,23.08,23.08,22.98,22.99,17200.0,17.3994,17.3994,17.324,17.3315,17200.0
2010-06-11 10:55:00,23.0,23.0,22.96,22.98,21400.0,17.3391,17.3391,17.3089,17.324,21400.0
2010-06-11 11:00:00,22.98,23.01,22.96,23.0,33000.0,17.324,17.3466,17.3089,17.3391,33000.0
2010-06-11 11:05:00,23.0,23.0,22.97,22.99,26600.0,17.3391,17.3391,17.3165,17.3315,26600.0
2010-06-11 11:10:00,22.99,23.03,22.98,22.98,26900.0,17.3315,17.3617,17.324,17.324,26900.0
2010-06-11 11:15:00,22.97,22.98,22.91,22.95,14200.0,17.3165,17.324,17.2712,17.3014,14200.0
2010-06-11 11:20:00,22.95,22.99,22.95,22.97,19700.0,17.3014,17.3315,17.3014,17.3165,19700.0
2010-06-11 11:25:00,22.97,23.01,22.97,23.0,14200.0,17.3165,17.3466,17.3165,17.3391,14200.0
2010-06-11 11:30:00,23.0,23.04,22.96,23.04,42200.0,17.3391,17.3692,17.3089,17.3692,42200.0
2010-06-11 11:35:00,23.05,23.06,23.0,23.0,47000.0,17.3768,17.3843,17.3391,17.3391,47000.0
2010-06-11 11:40:00,23.0,23.0,22.94,22.96,25600.0,17.3391,17.3391,17.2938,17.3089,25600.0
2010-06-11 11:45:00,22.97,23.0,22.94,22.94,25500.0,17.3165,17.3391,17.2938,17.2938,25500.0
2010-06-11 11:50:00,22.95,23.0,22.95,22.98,10100.0,17.3014,17.3391,17.3014,17.324,10100.0
2010-06-11 11:55:00,22.98,23.0,22.97,23.0,28700.0,17.324,17.3391,17.3165,17.3391,28700.0
2010-06-11 12:00:00,22.99,23.0,22.97,22.97,19800.0,17.3315,17.3391,17.3165,17.3165,19800.0
2010-06-11 12:05:00,22.97,22.98,22.95,22.97,19100.0,17.3165,17.324,17.3014,17.3165,19100.0
2010-06-11 12:10:00,22.98,22.99,22.91,22.93,28400.0,17.324,17.3315,17.2712,17.2863,28400.0
2010-06-11 12:15:00,22.93,22.96,22.93,22.96,29600.0,17.2863,17.3089,17.2863,17.3089,29600.0
2010-06-11 12:20:00,22.96,22.96,22.9,22.9,24400.0,17.3089,17.3089,17.2637,17.2637,24400.0
2010-06-11 12:25:00,22.9,22.9,22.88,22.89,20400.0,17.2637,17.2637,17.2486,17.2562,20400.0
2010-06-11 12:30:00,22.88,22.89,22.84,22.87,35700.0,17.2486,17.2562,17.2185,17.2411,35700.0
2010-06-11 12:35:00,22.87,22.88,22.84,22.85,20500.0,17.2411,17.2486,17.2185,17.226,20500.0
2010-06-11 12:40:00,22.84,22.9,22.84,22.88,21900.0,17.2185,17.2637,17.2185,17.2486,21900.0
2010-06-11 12:45:00,22.88,22.9,22.86,22.88,19700.0,17.2486,17.2637,17.2335,17.2486,19700.0
2010-06-11 12:50:00,22.88,22.89,22.84,22.85,19000.0,17.2486,17.2562,17.2185,17.226,19000.0
2010-06-11 12:55:00,22.85,22.86,22.81,22.81,21200.0,17.226,17.2335,17.1958,17.1958,21200.0
2010-06-11 13:00:00,22.82,22.85,22.82,22.85,23500.0,17.2034,17.226,17.2034,17.226,23500.0
2010-06-11 13:05:00,22.86,22.91,22.85,22.91,17000.0,17.2335,17.2712,17.226,17.2712,17000.0
2010-06-11 13:10:00,22.91,22.96,22.9,22.94,29600.0,17.2712,17.3089,17.2637,17.2938,29600.0
2010-06-11 13:15:00,22.94,22.95,22.94,22.94,6400.0,17.2938,17.3014,17.2938,17.2938,6400.0
2010-06-11 13:20:00,22.94,22.95,22.92,22.92,13800.0,17.2938,17.3014,17.2788,17.2788,13800.0
2010-06-11 13:25:00,22.92,22.93,22.9,22.91,27200.0,17.2788,17.2863,17.2637,17.2712,27200.0
2010-06-11 13:30:00,22.92,22.92,22.86,22.86,28100.0,17.2788,17.2788,17.2335,17.2335,28100.0
2010-06-11 13:35:00,22.86,22.87,22.83,22.84,57900.0,17.2335,17.2411,17.2109,17.2185,57900.0
2010-06-11 13:40:00,22.83,22.84,22.79,22.8,57300.0,17.2109,17.2185,17.1808,17.1883,57300.0
2010-06-11 13:45:00,22.8,22.8,22.79,22.79,26300.0,17.1883,17.1883,17.1808,17.1808,26300.0
2010-06-11 13:50:00,22.79,22.8,22.68,22.68,85300.0,17.1808,17.1883,17.0978,17.0978,85300.0
2010-06-11 13:55:00,22.68,22.69,22.66,22.67,68300.0,17.0978,17.1054,17.0828,17.0903,68300.0
2010-06-11 14:00:00,22.68,22.83,22.67,22.82,88600.0,17.0978,17.2109,17.0903,17.2034,88600.0
2010-06-11 14:05:00,22.82,22.84,22.77,22.8,41200.0,17.2034,17.2185,17.1657,17.1883,41200.0
2010-06-11 14:10:00,22.8,22.83,22.75,22.75,36300.0,17.1883,17.2109,17.1506,17.1506,36300.0
2010-06-11 14:15:00,22.75,22.76,22.68,22.68,47400.0,17.1506,17.1582,17.0978,17.0978,47400.0
2010-06-11 14:20:00,22.68,22.69,22.63,22.65,31400.0,17.0978,17.1054,17.0601,17.0752,31400.0
2010-06-11 14:25:00,22.64,22.65,22.61,22.61,37700.0,17.0677,17.0752,17.0451,17.0451,37700.0
2010-06-11 14:30:00,22.62,22.62,22.56,22.57,70600.0,17.0526,17.0526,17.0074,17.0149,70600.0
2010-06-11 14:35:00,22.57,22.67,22.56,22.65,74900.0,17.0149,17.0903,17.0074,17.0752,74900.0
2010-06-11 14:40:00,22.65,22.67,22.63,22.67,23000.0,17.0752,17.0903,17.0601,17.0903,23000.0
2010-06-11 14:45:00,22.67,22.73,22.67,22.7,37700.0,17.0903,17.1355,17.0903,17.1129,37700.0
2010-06-11 14:50:00,22.7,22.75,22.7,22.73,42200.0,17.1129,17.1506,17.1129,17.1355,42200.0
2010-06-11 14:55:00,22.73,22.76,22.73,22.75,27300.0,17.1355,17.1582,17.1355,17.1506,27300.0
2010-06-11 15:00:00,22.75,22.76,22.73,22.73,26000.0,17.1506,17.1582,17.1355,17.1355,26000.0
2010-06-11 15:05:00,22.73,22.74,22.68,22.68,61600.0,17.1355,17.1431,17.0978,17.0978,61600.0
2010-06-11 15:10:00,22.68,22.7,22.66,22.7,36100.0,17.0978,17.1129,17.0828,17.1129,36100.0
2010-06-11 15:15:00,22.7,22.74,22.7,22.73,30700.0,17.1129,17.1431,17.1129,17.1355,30700.0
2010-06-11 15:20:00,22.74,22.77,22.72,22.77,50900.0,17.1431,17.1657,17.128,17.1657,50900.0
2010-06-11 15:25:00,22.78,22.82,22.76,22.77,52800.0,17.1732,17.2034,17.1582,17.1657,52800.0
2010-06-11 15:30:00,22.76,22.82,22.75,22.82,46900.0,17.1582,17.2034,17.1506,17.2034,46900.0
2010-06-11 15:35:00,22.82,22.86,22.81,22.85,40300.0,17.2034,17.2335,17.1958,17.226,40300.0
2010-06-11 15:40:00,22.85,22.91,22.85,22.9,80500.0,17.226,17.2712,17.226,17.2637,80500.0
2010-06-11 15:45:00,22.9,22.95,22.86,22.94,135300.0,17.2637,17.3014,17.2335,17.2938,135300.0
2010-06-11 15:50:00,22.94,22.96,22.93,22.95,144200.0,17.2938,17.3089,17.2863,17.3014,144200.0
2010-06-11 15:55:00,22.95,22.98,22.93,22.95,212000.0,17.3014,17.324,17.2863,17.3014,212000.0
2010-06-14 09:30:00,23.2,23.2,22.91,23.03,19000.0,17.4899,17.4899,17.2712,17.3617,19000.0
2010-06-14 09:35:00,23.03,23.17,23.01,23.13,16700.0,17.3617,17.4672,17.3466,17.4371,16700.0
2010-06-14 09:40:00,23.13,23.14,23.06,23.07,17200.0,17.4371,17.4446,17.3843,17.3919,17200.0
2010-06-14 09:45:00,23.05,23.13,23.05,23.12,23400.0,17.3768,17.4371,17.3768,17.4295,23400.0
2010-06-14 09:50:00,23.12,23.15,23.12,23.13,12600.0,17.4295,17.4522,17.4295,17.4371,12600.0
2010-06-14 09:55:00,23.12,23.14,23.06,23.11,20400.0,17.4295,17.4446,17.3843,17.422,20400.0
2010-06-14 10:00:00,23.11,23.15,23.09,23.13,20000.0,17.422,17.4522,17.4069,17.4371,20000.0
2010-06-14 10:05:00,23.13,23.15,23.08,23.11,46600.0,17.4371,17.4522,17.3994,17.422,46600.0
2010-06-14 10:10:00,23.11,23.21,23.1,23.2,18700.0,17.422,17.4974,17.4145,17.4899,18700.0
2010-06-14 10:15:00,23.21,23.21,23.18,23.2,35500.0,17.4974,17.4974,17.4748,17.4899,35500.0
2010-06-14 10:20:00,23.19,23.2,23.17,23.18,31600.0,17.4823,17.4899,17.4672,17.4748,31600.0
2010-06-14 10:25:00,23.18,23.2,23.18,23.19,13000.0,17.4748,17.4899,17.4748,17.4823,13000.0
2010-06-14 10:30:00,23.19,23.19,23.12,23.12,21700.0,17.4823,17.4823,17.4295,17.4295,21700.0
2010-06-14 10:35:00,23.13,23.13,23.08,23.1,33600.0,17.4371,17.4371,17.3994,17.4145,33600.0
2010-06-14 10:40:00,23.1,23.11,23.06,23.06,26400.0,17.4145,17.422,17.3843,17.3843,26400.0
2010-06-14 10:45:00,23.06,23.1,23.06,23.1,22700.0,17.3843,17.4145,17.3843,17.4145,22700.0
2010-06-14 10:50:00,23.1,23.13,23.1,23.11,23600.0,17.4145,17.4371,17.4145,17.422,23600.0
2010-06-14 10:55:00,23.11,23.17,23.11,23.17,94900.0,17.422,17.4672,17.422,17.4672,94900.0
2010-06-14 11:00:00,23.17,23.21,23.15,23.21,44000.0,17.4672,17.4974,17.4522,17.4974,44000.0
2010-06-14 11:05:00,23.21,23.38,23.21,23.38,24600.0,17.4974,17.6256,17.4974,17.6256,24600.0
2010-06-14 11:10:00,23.38,23.51,23.37,23.39,184200.0,17.6256,17.7236,17.618,17.6331,184200.0
2010-06-14 11:15:00,23.4,23.4,23.33,23.36,61000.0,17.6406,17.6406,17.5879,17.6105,61000.0
2010-06-14 11:20:00,23.36,23.42,23.34,23.34,52400.0,17.6105,17.6557,17.5954,17.5954,52400.0
2010-06-14 11:25:00,23.34,23.36,23.3,23.33,45300.0,17.5954,17.6105,17.5652,17.5879,45300.0
2010-06-14 11:30:00,23.33,23.35,23.31,23.34,20200.0,17.5879,17.6029,17.5728,17.5954,20200.0
2010-06-14 11:35:00,23.35,23.36,23.32,23.32,14300.0,17.6029,17.6105,17.5803,17.5803,14300.0
2010-06-14 11:40:00,23.32,23.35,23.32,23.33,12300.0,17.5803,17.6029,17.5803,17.5879,12300.0
2010-06-14 11:45:00,23.33,23.35,23.33,23.34,17500.0,17.5879,17.6029,17.5879,17.5954,17500.0
2010-06-14 11:50:00,23.35,23.38,23.34,23.36,39600.0,17.6029,17.6256,17.5954,17.6105,39600.0
2010-06-14 11:55:00,23.36,23.42,23.36,23.37,13000.0,17.6105,17.6557,17.6105,17.618,13000.0
2010-06-14 12:00:00,23.37,23.38,23.36,23.36,11400.0,17.618,17.6256,17.6105,17.6105,11400.0
2010-06-14 12:05:00,23.36,23.37,23.33,23.34,10500.0,17.6105,17.618,17.5879,17.5954,10500.0
2010-06-14 12:10:00,23.34,23.38,23.33,23.37,16000.0,17.5954,17.6256,17.5879,17.618,16000.0
2010-06-14 12:15:00,23.37,23.37,23.32,23.32,14300.0,17.618,17.618,17.5803,17.5803,14300.0
2010-06-14 12:20:00,23.32,23.38,23.32,23.36,11000.0,17.5803,17.6256,17.5803,17.6105,11000.0
2010-06-14 12:25:00,23.36,23.38,23.35,23.38,13100.0,17.6105,17.6256,17.6029,17.6256,13100.0
2010-06-14 12:30:00,23.38,23.38,23.33,23.33,32700.0,17.6256,17.6256,17.5879,17.5879,32700.0
2010-06-14 12:35:00,23.34,23.34,23.3,23.3,15100.0,17.5954,17.5954,17.5652,17.5652,15100.0
2010-06-14 12:40:00,23.3,23.31,23.29,23.29,17200.0,17.5652,17.5728,17.5577,17.5577,17200.0
2010-06-14 12:45:00,23.29,23.3,23.26,23.26,26700.0,17.5577,17.5652,17.5351,17.5351,26700.0
2010-06-14 12:50:00,23.26,23.26,23.24,23.25,20600.0,17.5351,17.5351,17.52,17.5275,20600.0
2010-06-14 12:55:00,23.25,23.25,23.16,23.16,27200.0,17.5275,17.5275,17.4597,17.4597,27200.0
2010-06-14 13:00:00,23.17,23.22,23.17,23.21,33900.0,17.4672,17.5049,17.4672,17.4974,33900.0
2010-06-14 13:05:00,23.21,23.21,23.14,23.19,40900.0,17.4974,17.4974,17.4446,17.4823,40900.0
2010-06-14 13:10:00,23.2,23.2,23.12,23.16,26500.0,17.4899,17.4899,17.4295,17.4597,26500.0
2010-06-14 13:15:00,23.16,23.18,23.15,23.15,13200.0,17.4597,17.4748,17.4522,17.4522,13200.0
2010-06-14 13:20:00,23.14,23.21,23.14,23.21,17700.0,17.4446,17.4974,17.4446,17.4974,17700.0
2010-06-14 13:25:00,23.21,23.22,23.16,23.17,13000.0,17.4974,17.5049,17.4597,17.4672,13000.0
2010-06-14 13:30:00,23.18,23.19,23.18,23.18,5200.0,17.4748,17.4823,17.4748,17.4748,5200.0
2010-06-14 13:35:00,23.19,23.25,23.18,23.23,17500.0,17.4823,17.5275,17.4748,17.5125,17500.0
2010-06-14 13:40:00,23.23,23.24,23.21,23.21,6200.0,17.5125,17.52,17.4974,17.4974,6200.0
2010-06-14 13:45:00,23.22,23.22,23.17,23.17,17100.0,17.5049,17.5049,17.4672,17.4672,17100.0
2010-06-14 13:50:00,23.16,23.17,23.13,23.13,15500.0,17.4597,17.4672,17.4371,17.4371,15500.0
2010-06-14 13:55:00,23.14,23.16,23.11,23.12,22400.0,17.4446,17.4597,17.422,17.4295,22400.0
2010-06-14 14:00:00,23.12,23.13,23.08,23.12,30600.0,17.4295,17.4371,17.3994,17.4295,30600.0
2010-06-14 14:05:00,23.12,23.12,23.07,23.09,39400.0,17.4295,17.4295,17.3919,17.4069,39400.0
2010-06-14 14:10:00,23.09,23.14,23.09,23.13,17900.0,17.4069,17.4446,17.4069,17.4371,17900.0
2010-06-14 14:15:00,23.12,23.12,23.05,23.1,20100.0,17.4295,17.4295,17.3768,17.4145,20100.0
2010-06-14 14:20:00,23.1,23.15,23.07,23.15,20200.0,17.4145,17.4522,17.3919,17.4522,20200.0
2010-06-14 14:25:00,23.15,23.15,23.12,23.13,10800.0,17.4522,17.4522,17.4295,17.4371,10800.0
2010-06-14 14:30:00,23.13,23.13,23.05,23.08,28000.0,17.4371,17.4371,17.3768,17.3994,28000.0
2010-06-14 14:35:00,23.09,23.09,23.05,23.05,11500.0,17.4069,17.4069,17.3768,17.3768,11500.0
2010-06-14 14:40:00,23.05,23.05,23.0,23.01,26600.0,17.3768,17.3768,17.3391,17.3466,26600.0
2010-06-14 14:45:00,23.02,23.08,23.02,23.06,16300.0,17.3542,17.3994,17.3542,17.3843,16300.0
2010-06-14 14:50:00,23.06,23.13,23.05,23.12,21400.0,17.3843,17.4371,17.3768,17.4295,21400.0
2010-06-14 14:55:00,23.12,23.12,23.1,23.11,14900.0,17.4295,17.4295,17.4145,17.422,14900.0
2010-06-14 15:00:00,23.11,23.13,23.08,23.08,18800.0,17.422,17.4371,17.3994,17.3994,18800.0
2010-06-14 15:05:00,23.08,23.13,23.07,23.13,23600.0,17.3994,17.4371,17.3919,17.4371,23600.0
2010-06-14 15:10:00,23.13,23.14,23.11,23.12,11800.0,17.4371,17.4446,17.422,17.4295,11800.0
2010-06-14 15:15:00,23.12,23.16,23.12,23.14,27700.0,17.4295,17.4597,17.4295,17.4446,27700.0
2010-06-14 15:20:00,23.14,23.14,23.07,23.09,26100.0,17.4446,17.4446,17.3919,17.4069,26100.0
2010-06-14 15:25:00,23.08,23.1,23.04,23.09,28400.0,17.3994,17.4145,17.3692,17.4069,28400.0
2010-06-14 15:30:00,23.09,23.09,23.03,23.03,32600.0,17.4069,17.4069,17.3617,17.3617,32600.0
2010-06-14 15:35:00,23.03,23.04,22.99,23.01,49400.0,17.3617,17.3692,17.3315,17.3466,49400.0
2010-06-14 15:40:00,23.0,23.02,22.97,22.99,72400.0,17.3391,17.3542,17.3165,17.3315,72400.0
2010-06-14 15:45:00,22.99,23.03,22.99,23.02,116200.0,17.3315,17.3617,17.3315,17.3542,116200.0
2010-06-14 15:50:00,23.02,23.02,22.91,22.91,104300.0,17.3542,17.3542,17.2712,17.2712,104300.0
2010-06-14 15:55:00,22.91,22.94,22.89,22.89,214400.0,17.2712,17.2938,17.2562,17.2562,214400.0
2010-06-15 09:30:00,23.1,23.18,23.1,23.14,15300.0,17.4145,17.4748,17.4145,17.4446,15300.0
2010-06-15 09:35:00,23.13,23.24,23.08,23.19,11800.0,17.4371,17.52,17.3994,17.4823,11800.0
2010-06-15 09:40:00,23.18,23.24,23.17,23.2,26300.0,17.4748,17.52,17.4672,17.4899,26300.0
2010-06-15 09:45:00,23.2,23.37,23.2,23.37,87500.0,17.4899,17.618,17.4899,17.618,87500.0
2010-06-15 09:50:00,23.37,23.5,23.36,23.42,62300.0,17.618,17.716,17.6105,17.6557,62300.0
2010-06-15 09:55:00,23.43,23.45,23.37,23.37,20000.0,17.6632,17.6783,17.618,17.618,20000.0
2010-06-15 10:00:00,23.36,23.36,23.28,23.3,24300.0,17.6105,17.6105,17.5502,17.5652,24300.0
2010-06-15 10:05:00,23.29,23.37,23.29,23.37,24100.0,17.5577,17.618,17.5577,17.618,24100.0
2010-06-15 10:10:00,23.37,23.39,23.32,23.35,16400.0,17.618,17.6331,17.5803,17.6029,16400.0
2010-06-15 10:15:00,23.35,23.4,23.34,23.4,16000.0,17.6029,17.6406,17.5954,17.6406,16000.0
2010-06-15 10:20:00,23.4,23.4,23.37,23.39,30000.0,17.6406,17.6406,17.618,17.6331,30000.0
2010-06-15 10:25:00,23.39,23.44,23.39,23.42,9100.0,17.6331,17.6708,17.6331,17.6557,9100.0
2010-06-15 10:30:00,23.43,23.46,23.43,23.44,15100.0,17.6632,17.6859,17.6632,17.6708,15100.0
2010-06-15 10:35:00,23.43,23.53,23.43,23.47,23900.0,17.6632,17.7386,17.6632,17.6934,23900.0
2010-06-15 10:40:00,23.48,23.49,23.46,23.48,20200.0,17.7009,17.7085,17.6859,17.7009,20200.0
2010-06-15 10:45:00,23.48,23.54,23.48,23.53,13100.0,17.7009,17.7462,17.7009,17.7386,13100.0
2010-06-15 10:50:00,23.52,23.52,23.48,23.48,23000.0,17.7311,17.7311,17.7009,17.7009,23000.0
2010-06-15 10:55:00,23.48,23.49,23.46,23.47,13900.0,17.7009,17.7085,17.6859,17.6934,13900.0
2010-06-15 11:00:00,23.46,23.47,23.41,23.41,40400.0,17.6859,17.6934,17.6482,17.6482,40400.0
2010-06-15 11:05:00,23.41,23.44,23.38,23.39,31300.0,17.6482,17.6708,17.6256,17.6331,31300.0
2010-06-15 11:10:00,23.38,23.39,23.36,23.36,15900.0,17.6256,17.6331,17.6105,17.6105,15900.0
2010-06-15 11:15:00,23.37,23.37,23.29,23.31,50000.0,17.618,17.618,17.5577,17.5728,50000.0
2010-06-15 11:20:00,23.31,23.33,23.3,23.32,42200.0,17.5728,17.5879,17.5652,17.5803,42200.0
2010-06-15 11:25:00,23.32,23.33,23.3,23.31,19100.0,17.5803,17.5879,17.5652,17.5728,19100.0
2010-06-15 11:30:00,23.3,23.3,23.25,23.27,28100.0,17.5652,17.5652,17.5275,17.5426,28100.0
2010-06-15 11:35:00,23.27,23.28,23.25,23.28,27900.0,17.5426,17.5502,17.5275,17.5502,27900.0
2010-06-15 11:40:00,23.27,23.37,23.27,23.34,32100.0,17.5426,17.618,17.5426,17.5954,32100.0
2010-06-15 11:45:00,23.33,23.34,23.3,23.31,14800.0,17.5879,17.5954,17.5652,17.5728,14800.0
2010-06-15 11:50:00,23.3,23.38,23.3,23.38,32800.0,17.5652,17.6256,17.5652,17.6256,32800.0
2010-06-15 11:55:00,23.38,23.38,23.31,23.31,30400.0,17.6256,17.6256,17.5728,17.5728,30400.0
2010-06-15 12:00:00,23.32,23.33,23.3,23.3,18600.0,17.5803,17.5879,17.5652,17.5652,18600.0
2010-06-15 12:05:00,23.31,23.35,23.3,23.33,18100.0,17.5728,17.6029,17.5652,17.5879,18100.0
2010-06-15 12:10:00,23.33,23.36,23.32,23.35,25700.0,17.5879,17.6105,17.5803,17.6029,25700.0
2010-06-15 12:15:00,23.35,23.36,23.32,23.32,25500.0,17.6029,17.6105,17.5803,17.5803,25500.0
2010-06-15 12:20:00,23.32,23.32,23.28,23.28,13200.0,17.5803,17.5803,17.5502,17.5502,13200.0
2010-06-15 12:25:00,23.28,23.28,23.25,23.25,18000.0,17.5502,17.5502,17.5275,17.5275,18000.0
2010-06-15 12:30:00,23.25,23.26,23.22,23.22,20000.0,17.5275,17.5351,17.5049,17.5049,20000.0
2010-06-15 12:35:00,23.22,23.23,23.22,23.22,14300.0,17.5049,17.5125,17.5049,17.5049,14300.0
2010-06-15 12:40:00,23.22,23.23,23.2,23.21,18600.0,17.5049,17.5125,17.4899,17.4974,18600.0
2010-06-15 12:45:00,23.21,23.22,23.18,23.19,33100.0,17.4974,17.5049,17.4748,17.4823,33100.0
2010-06-15 12:50:00,23.18,23.19,23.18,23.18,27800.0,17.4748,17.4823,17.4748,17.4748,27800.0
2010-06-15 12:55:00,23.18,23.2,23.18,23.18,37800.0,17.4748,17.4899,17.4748,17.4748,37800.0
2010-06-15 13:00:00,23.19,23.19,23.13,23.14,88700.0,17.4823,17.4823,17.4371,17.4446,88700.0
2010-06-15 13:05:00,23.14,23.19,23.11,23.17,46600.0,17.4446,17.4823,17.422,17.4672,46600.0
2010-06-15 13:10:00,23.18,23.21,23.18,23.2,32100.0,17.4748,17.4974,17.4748,17.4899,32100.0
2010-06-15 13:15:00,23.21,23.27,23.2,23.26,28800.0,17.4974,17.5426,17.4899,17.5351,28800.0
2010-06-15 13:20:00,23.27,23.28,23.25,23.26,17900.0,17.5426,17.5502,17.5275,17.5351,17900.0
2010-06-15 13:25:00,23.26,23.27,23.26,23.27,3100.0,17.5351,17.5426,17.5351,17.5426,3100.0
2010-06-15 13:30:00,23.26,23.27,23.26,23.26,15300.0,17.5351,17.5426,17.5351,17.5351,15300.0
2010-06-15 13:35:00,23.27,23.31,23.26,23.3,25000.0,17.5426,17.5728,17.5351,17.5652,25000.0
2010-06-15 13:40:00,23.31,23.32,23.3,23.31,9000.0,17.5728,17.5803,17.5652,17.5728,9000.0
2010-06-15 13:45:00,23.31,23.31,23.3,23.3,16300.0,17.5728,17.5728,17.5652,17.5652,16300.0
2010-06-15 13:50:00,23.31,23.31,23.29,23.29,10400.0,17.5728,17.5728,17.5577,17.5577,10400.0
2010-06-15 13:55:00,23.3,23.32,23.29,23.31,14500.0,17.5652,17.5803,17.5577,17.5728,14500.0
2010-06-15 14:00:00,23.32,23.32,23.3,23.31,42400.0,17.5803,17.5803,17.5652,17.5728,42400.0
2010-06-15 14:05:00,23.31,23.32,23.3,23.31,24600.0,17.5728,17.5803,17.5652,17.5728,24600.0
2010-06-15 14:10:00,23.31,23.31,23.28,23.3,23700.0,17.5728,17.5728,17.5502,17.5652,23700.0
2010-06-15 14:15:00,23.3,23.33,23.29,23.32,11000.0,17.5652,17.5879,17.5577,17.5803,11000.0
2010-06-15 14:20:00,23.33,23.36,23.33,23.36,33800.0,17.5879,17.6105,17.5879,17.6105,33800.0
2010-06-15 14:25:00,23.36,23.37,23.35,23.35,24300.0,17.6105,17.618,17.6029,17.6029,24300.0
2010-06-15 14:30:00,23.35,23.36,23.34,23.34,13100.0,17.6029,17.6105,17.5954,17.5954,13100.0
2010-06-15 14:35:00,23.35,23.35,23.28,23.29,49100.0,17.6029,17.6029,17.5502,17.5577,49100.0
2010-06-15 14:40:00,23.29,23.34,23.29,23.34,36500.0,17.5577,17.5954,17.5577,17.5954,36500.0
2010-06-15 14:45:00,23.34,23.4,23.34,23.4,25100.0,17.5954,17.6406,17.5954,17.6406,25100.0
2010-06-15 14:50:00,23.41,23.44,23.4,23.42,28700.0,17.6482,17.6708,17.6406,17.6557,28700.0
2010-06-15 14:55:00,23.42,23.43,23.41,23.41,8900.0,17.6557,17.6632,17.6482,17.6482,8900.0
2010-06-15 15:00:00,23.41,23.42,23.39,23.39,15000.0,17.6482,17.6557,17.6331,17.6331,15000.0
2010-06-15 15:05:00,23.39,23.43,23.39,23.42,16700.0,17.6331,17.6632,17.6331,17.6557,16700.0
2010-06-15 15:10:00,23.42,23.43,23.4,23.4,25400.0,17.6557,17.6632,17.6406,17.6406,25400.0
2010-06-15 15:15:00,23.41,23.47,23.4,23.44,26900.0,17.6482,17.6934,17.6406,17.6708,26900.0
2010-06-15 15:20:00,23.45,23.46,23.44,23.45,43500.0,17.6783,17.6859,17.6708,17.6783,43500.0
2010-06-15 15:25:00,23.45,23.45,23.44,23.44,10400.0,17.6783,17.6783,17.6708,17.6708,10400.0
2010-06-15 15:30:00,23.45,23.49,23.44,23.48,64900.0,17.6783,17.7085,17.6708,17.7009,64900.0
2010-06-15 15:35:00,23.48,23.58,23.48,23.58,116400.0,17.7009,17.7763,17.7009,17.7763,116400.0
2010-06-15 15:40:00,23.57,23.58,23.54,23.56,97300.0,17.7688,17.7763,17.7462,17.7612,97300.0
2010-06-15 15:45:00,23.56,23.57,23.51,23.51,155500.0,17.7612,17.7688,17.7236,17.7236,155500.0
2010-06-15 15:50:00,23.51,23.55,23.5,23.55,164800.0,17.7236,17.7537,17.716,17.7537,164800.0
2010-06-15 15:55:00,23.55,23.56,23.53,23.55,216700.0,17.7537,17.7612,17.7386,17.7537,216700.0
2010-06-16 09:30:00,23.32,23.44,23.32,23.37,27500.0,17.5803,17.6708,17.5803,17.618,27500.0
2010-06-16 09:35:00,23.38,23.42,23.29,23.29,39600.0,17.6256,17.6557,17.5577,17.5577,39600.0
2010-06-16 09:40:00,23.3,23.34,23.28,23.32,42500.0,17.5652,17.5954,17.5502,17.5803,42500.0
2010-06-16 09:45:00,23.33,23.34,23.25,23.3,45600.0,17.5879,17.5954,17.5275,17.5652,45600.0
2010-06-16 09:50:00,23.29,23.3,23.27,23.29,37800.0,17.5577,17.5652,17.5426,17.5577,37800.0
2010-06-16 09:55:00,23.28,23.31,23.27,23.3,49500.0,17.5502,17.5728,17.5426,17.5652,49500.0
2010-06-16 10:00:00,23.3,23.43,23.3,23.42,70700.0,17.5652,17.6632,17.5652,17.6557,70700.0
2010-06-16 10:05:00,23.42,23.44,23.37,23.43,52100.0,17.6557,17.6708,17.618,17.6632,52100.0
2010-06-16 10:10:00,23.43,23.45,23.41,23.42,47500.0,17.6632,17.6783,17.6482,17.6557,47500.0
2010-06-16 10:15:00,23.43,23.43,23.38,23.4,34600.0,17.6632,17.6632,17.6256,17.6406,34600.0
2010-06-16 10:20:00,23.39,23.39,23.35,23.37,20900.0,17.6331,17.6331,17.6029,17.618,20900.0
2010-06-16 10:25:00,23.36,23.36,23.34,23.34,17400.0,17.6105,17.6105,17.5954,17.5954,17400.0
2010-06-16 10:30:00,23.33,23.34,23.22,23.22,40800.0,17.5879,17.5954,17.5049,17.5049,40800.0
2010-06-16 10:35:00,23.22,23.24,23.17,23.19,38500.0,17.5049,17.52,17.4672,17.4823,38500.0
2010-06-16 10:40:00,23.19,23.29,23.19,23.28,14600.0,17.4823,17.5577,17.4823,17.5502,14600.0
2010-06-16 10:45:00,23.29,23.35,23.29,23.35,18700.0,17.5577,17.6029,17.5577,17.6029,18700.0
2010-06-16 10:50:00,23.35,23.36,23.34,23.35,18700.0,17.6029,17.6105,17.5954,17.6029,18700.0
2010-06-16 10:55:00,23.35,23.36,23.35,23.35,15400.0,17.6029,17.6105,17.6029,17.6029,15400.0
2010-06-16 11:00:00,23.35,23.38,23.33,23.38,25800.0,17.6029,17.6256,17.5879,17.6256,25800.0
2010-06-16 11:05:00,23.38,23.42,23.38,23.41,20000.0,17.6256,17.6557,17.6256,17.6482,20000.0
2010-06-16 11:10:00,23.41,23.43,23.4,23.43,18200.0,17.6482,17.6632,17.6406,17.6632,18200.0
2010-06-16 11:15:00,23.42,23.43,23.42,23.42,17600.0,17.6557,17.6632,17.6557,17.6557,17600.0
2010-06-16 11:20:00,23.43,23.44,23.39,23.44,27100.0,17.6632,17.6708,17.6331,17.6708,27100.0
2010-06-16 11:25:00,23.44,23.49,23.42,23.45,63600.0,17.6708,17.7085,17.6557,17.6783,63600.0
2010-06-16 11:30:00,23.45,23.45,23.42,23.43,21300.0,17.6783,17.6783,17.6557,17.6632,21300.0
2010-06-16 11:35:00,23.43,23.49,23.43,23.48,16700.0,17.6632,17.7085,17.6632,17.7009,16700.0
2010-06-16 11:40:00,23.48,23.5,23.47,23.48,19500.0,17.7009,17.716,17.6934,17.7009,19500.0
2010-06-16 11:45:00,23.47,23.49,23.47,23.48,14600.0,17.6934,17.7085,17.6934,17.7009,14600.0
2010-06-16 11:50:00,23.48,23.5,23.47,23.47,32900.0,17.7009,17.716,17.6934,17.6934,32900.0
2010-06-16 11:55:00,23.48,23.48,23.44,23.48,30500.0,17.7009,17.7009,17.6708,17.7009,30500.0
2010-06-16 12:00:00,23.49,23.55,23.49,23.54,32300.0,17.7085,17.7537,17.7085,17.7462,32300.0
2010-06-16 12:05:00,23.55,23.55,23.53,23.54,21500.0,17.7537,17.7537,17.7386,17.7462,21500.0
2010-06-16 12:10:00,23.54,23.56,23.53,23.56,24600.0,17.7462,17.7612,17.7386,17.7612,24600.0
2010-06-16 12:15:00,23.55,23.56,23.55,23.56,8800.0,17.7537,17.7612,17.7537,17.7612,8800.0
2010-06-16 12:20:00,23.56,23.67,23.56,23.67,35100.0,17.7612,17.8442,17.7612,17.8442,35100.0
2010-06-16 12:25:00,23.67,23.72,23.67,23.69,21500.0,17.8442,17.8819,17.8442,17.8593,21500.0
2010-06-16 12:30:00,23.7,23.7,23.63,23.64,25200.0,17.8668,17.8668,17.814,17.8216,25200.0
2010-06-16 12:35:00,23.65,23.65,23.6,23.6,30600.0,17.8291,17.8291,17.7914,17.7914,30600.0
2010-06-16 12:40:00,23.59,23.62,23.56,23.62,35200.0,17.7839,17.8065,17.7612,17.8065,35200.0
2010-06-16 12:45:00,23.62,23.64,23.56,23.56,47300.0,17.8065,17.8216,17.7612,17.7612,47300.0
2010-06-16 12:50:00,23.56,23.57,23.51,23.51,47300.0,17.7612,17.7688,17.7236,17.7236,47300.0
2010-06-16 12:55:00,23.51,23.52,23.5,23.5,37200.0,17.7236,17.7311,17.716,17.716,37200.0
2010-06-16 13:00:00,23.5,23.5,23.37,23.38,135300.0,17.716,17.716,17.618,17.6256,135300.0
2010-06-16 13:05:00,23.38,23.38,23.33,23.35,88500.0,17.6256,17.6256,17.5879,17.6029,88500.0
2010-06-16 13:10:00,23.34,23.35,23.29,23.31,42000.0,17.5954,17.6029,17.5577,17.5728,42000.0
2010-06-16 13:15:00,23.31,23.31,23.24,23.25,66600.0,17.5728,17.5728,17.52,17.5275,66600.0
2010-06-16 13:20:00,23.25,23.35,23.24,23.35,33500.0,17.5275,17.6029,17.52,17.6029,33500.0
2010-06-16 13:25:00,23.35,23.42,23.35,23.41,30700.0,17.6029,17.6557,17.6029,17.6482,30700.0
2010-06-16 13:30:00,23.41,23.42,23.37,23.41,19900.0,17.6482,17.6557,17.618,17.6482,19900.0
2010-06-16 13:35:00,23.41,23.45,23.41,23.45,13200.0,17.6482,17.6783,17.6482,17.6783,13200.0
2010-06-16 13:40:00,23.45,23.45,23.4,23.42,21400.0,17.6783,17.6783,17.6406,17.6557,21400.0
2010-06-16 13:45:00,23.43,23.46,23.43,23.45,12100.0,17.6632,17.6859,17.6632,17.6783,12100.0
2010-06-16 13:50:00,23.46,23.49,23.46,23.48,11300.0,17.6859,17.7085,17.6859,17.7009,11300.0
2010-06-16 13:55:00,23.48,23.5,23.47,23.49,17000.0,17.7009,17.716,17.6934,17.7085,17000.0
2010-06-16 14:00:00,23.49,23.53,23.48,23.51,52100.0,17.7085,17.7386,17.7009,17.7236,52100.0
2010-06-16 14:05:00,23.5,23.5,23.49,23.49,32400.0,17.716,17.716,17.7085,17.7085,32400.0
2010-06-16 14:10:00,23.5,23.51,23.47,23.48,14600.0,17.716,17.7236,17.6934,17.7009,14600.0
2010-06-16 14:15:00,23.48,23.5,23.46,23.5,12800.0,17.7009,17.716,17.6859,17.716,12800.0
2010-06-16 14:20:00,23.49,23.5,23.46,23.47,16500.0,17.7085,17.716,17.6859,17.6934,16500.0
2010-06-16 14:25:00,23.47,23.5,23.47,23.5,12300.0,17.6934,17.716,17.6934,17.716,12300.0
2010-06-16 14:30:00,23.49,23.52,23.49,23.5,21800.0,17.7085,17.7311,17.7085,17.716,21800.0
2010-06-16 14:35:00,23.5,23.5,23.47,23.48,13800.0,17.716,17.716,17.6934,17.7009,13800.0
2010-06-16 14:40:00,23.47,23.51,23.45,23.51,15200.0,17.6934,17.7236,17.6783,17.7236,15200.0
2010-06-16 14:45:00,23.51,23.51,23.45,23.48,40500.0,17.7236,17.7236,17.6783,17.7009,40500.0
2010-06-16 14:50:00,23.49,23.5,23.45,23.48,18200.0,17.7085,17.716,17.6783,17.7009,18200.0
2010-06-16 14:55:00,23.48,23.5,23.46,23.5,18200.0,17.7009,17.716,17.6859,17.716,18200.0
2010-06-16 15:00:00,23.49,23.5,23.43,23.45,36300.0,17.7085,17.716,17.6632,17.6783,36300.0
2010-06-16 15:05:00,23.46,23.49,23.45,23.45,20700.0,17.6859,17.7085,17.6783,17.6783,20700.0
2010-06-16 15:10:00,23.45,23.46,23.44,23.46,15800.0,17.6783,17.6859,17.6708,17.6859,15800.0
2010-06-16 15:15:00,23.46,23.46,23.39,23.4,24200.0,17.6859,17.6859,17.6331,17.6406,24200.0
2010-06-16 15:20:00,23.39,23.42,23.35,23.35,26000.0,17.6331,17.6557,17.6029,17.6029,26000.0
2010-06-16 15:25:00,23.36,23.42,23.35,23.38,33700.0,17.6105,17.6557,17.6029,17.6256,33700.0
2010-06-16 15:30:00,23.38,23.41,23.38,23.4,44300.0,17.6256,17.6482,17.6256,17.6406,44300.0
2010-06-16 15:35:00,23.4,23.45,23.37,23.45,90700.0,17.6406,17.6783,17.618,17.6783,90700.0
2010-06-16 15:40:00,23.45,23.45,23.35,23.37,82800.0,17.6783,17.6783,17.6029,17.618,82800.0
2010-06-16 15:45:00,23.37,23.39,23.35,23.38,61600.0,17.618,17.6331,17.6029,17.6256,61600.0
2010-06-16 15:50:00,23.38,23.38,23.34,23.35,112900.0,17.6256,17.6256,17.5954,17.6029,112900.0
2010-06-16 15:55:00,23.35,23.37,23.34,23.34,201900.0,17.6029,17.618,17.5954,17.5954,201900.0
2010-06-17 09:30:00,23.27,23.32,23.22,23.25,25400.0,17.5426,17.5803,17.5049,17.5275,25400.0
2010-06-17 09:35:00,23.27,23.28,23.2,23.23,15500.0,17.5426,17.5502,17.4899,17.5125,15500.0
2010-06-17 09:40:00,23.22,23.25,23.21,23.23,29500.0,17.5049,17.5275,17.4974,17.5125,29500.0
2010-06-17 09:45:00,23.22,23.25,23.18,23.23,33600.0,17.5049,17.5275,17.4748,17.5125,33600.0
2010-06-17 09:50:00,23.23,23.37,23.22,23.35,38000.0,17.5125,17.618,17.5049,17.6029,38000.0
2010-06-17 09:55:00,23.36,23.42,23.36,23.36,47200.0,17.6105,17.6557,17.6105,17.6105,47200.0
2010-06-17 10:00:00,23.35,23.35,23.22,23.33,37700.0,17.6029,17.6029,17.5049,17.5879,37700.0
2010-06-17 10:05:00,23.33,23.33,23.28,23.3,23000.0,17.5879,17.5879,17.5502,17.5652,23000.0
2010-06-17 10:10:00,23.29,23.32,23.23,23.25,27600.0,17.5577,17.5803,17.5125,17.5275,27600.0
2010-06-17 10:15:00,23.24,23.25,23.18,23.19,22400.0,17.52,17.5275,17.4748,17.4823,22400.0
2010-06-17 10:20:00,23.21,23.24,23.19,23.19,27600.0,17.4974,17.52,17.4823,17.4823,27600.0
2010-06-17 10:25:00,23.2,23.21,23.17,23.21,25300.0,17.4899,17.4974,17.4672,17.4974,25300.0
2010-06-17 10:30:00,23.21,23.22,23.14,23.15,34100.0,17.4974,17.5049,17.4446,17.4522,34100.0
2010-06-17 10:35:00,23.14,23.15,23.07,23.09,20900.0,17.4446,17.4522,17.3919,17.4069,20900.0
2010-06-17 10:40:00,23.08,23.13,23.07,23.11,23600.0,17.3994,17.4371,17.3919,17.422,23600.0
2010-06-17 10:45:00,23.11,23.11,23.09,23.11,15300.0,17.422,17.422,17.4069,17.422,15300.0
2010-06-17 10:50:00,23.12,23.14,23.08,23.1,11000.0,17.4295,17.4446,17.3994,17.4145,11000.0
2010-06-17 10:55:00,23.11,23.12,23.09,23.11,14400.0,17.422,17.4295,17.4069,17.422,14400.0
2010-06-17 11:00:00,23.11,23.11,23.04,23.08,12200.0,17.422,17.422,17.3692,17.3994,12200.0
2010-06-17 11:05:00,23.07,23.07,23.03,23.04,18700.0,17.3919,17.3919,17.3617,17.3692,18700.0
2010-06-17 11:10:00,23.04,23.1,23.03,23.09,16800.0,17.3692,17.4145,17.3617,17.4069,16800.0
2010-06-17 11:15:00,23.11,23.13,23.09,23.12,7600.0,17.422,17.4371,17.4069,17.4295,7600.0
2010-06-17 11:20:00,23.13,23.17,23.13,23.17,12400.0,17.4371,17.4672,17.4371,17.4672,12400.0
2010-06-17 11:25:00,23.17,23.18,23.16,23.17,11400.0,17.4672,17.4748,17.4597,17.4672,11400.0
2010-06-17 11:30:00,23.17,23.18,23.16,23.16,8500.0,17.4672,17.4748,17.4597,17.4597,8500.0
2010-06-17 11:35:00,23.17,23.18,23.14,23.14,11300.0,17.4672,17.4748,17.4446,17.4446,11300.0
2010-06-17 11:40:00,23.15,23.18,23.14,23.17,7700.0,17.4522,17.4748,17.4446,17.4672,7700.0
2010-06-17 11:45:00,23.18,23.25,23.15,23.22,40100.0,17.4748,17.5275,17.4522,17.5049,40100.0
2010-06-17 11:50:00,23.22,23.23,23.2,23.21,17200.0,17.5049,17.5125,17.4899,17.4974,17200.0
2010-06-17 11:55:00,23.21,23.22,23.2,23.2,25000.0,17.4974,17.5049,17.4899,17.4899,25000.0
2010-06-17 12:00:00,23.2,23.21,23.17,23.18,7000.0,17.4899,17.4974,17.4672,17.4748,7000.0
2010-06-17 12:05:00,23.18,23.24,23.18,23.22,13000.0,17.4748,17.52,17.4748,17.5049,13000.0
2010-06-17 12:10:00,23.22,23.25,23.22,23.25,10100.0,17.5049,17.5275,17.5049,17.5275,10100.0
2010-06-17 12:15:00,23.25,23.25,23.24,23.24,8000.0,17.5275,17.5275,17.52,17.52,8000.0
2010-06-17 12:20:00,23.24,23.25,23.24,23.25,10800.0,17.52,17.5275,17.52,17.5275,10800.0
2010-06-17 12:25:00,23.25,23.26,23.22,23.23,16900.0,17.5275,17.5351,17.5049,17.5125,16900.0
2010-06-17 12:30:00,23.23,23.25,23.23,23.24,2300.0,17.5125,17.5275,17.5125,17.52,2300.0
2010-06-17 12:35:00,23.24,23.25,23.24,23.25,6200.0,17.52,17.5275,17.52,17.5275,6200.0
2010-06-17 12:40:00,23.25,23.28,23.24,23.25,12400.0,17.5275,17.5502,17.52,17.5275,12400.0
2010-06-17 12:45:00,23.25,23.25,23.2,23.21,11100.0,17.5275,17.5275,17.4899,17.4974,11100.0
2010-06-17 12:50:00,23.21,23.25,23.21,23.25,8200.0,17.4974,17.5275,17.4974,17.5275,8200.0
2010-06-17 12:55:00,23.24,23.28,23.24,23.28,5300.0,17.52,17.5502,17.52,17.5502,5300.0
2010-06-17 13:00:00,23.28,23.28,23.22,23.24,9800.0,17.5502,17.5502,17.5049,17.52,9800.0
2010-06-17 13:05:00,23.23,23.24,23.21,23.22,9600.0,17.5125,17.52,17.4974,17.5049,9600.0
2010-06-17 13:10:00,23.22,23.25,23.22,23.25,11100.0,17.5049,17.5275,17.5049,17.5275,11100.0
2010-06-17 13:15:00,23.26,23.29,23.25,23.28,9000.0,17.5351,17.5577,17.5275,17.5502,9000.0
2010-06-17 13:20:00,23.27,23.29,23.25,23.26,12400.0,17.5426,17.5577,17.5275,17.5351,12400.0
2010-06-17 13:25:00,23.25,23.26,23.23,23.26,8400.0,17.5275,17.5351,17.5125,17.5351,8400.0
2010-06-17 13:30:00,23.25,23.26,23.22,23.22,6700.0,17.5275,17.5351,17.5049,17.5049,6700.0
2010-06-17 13:35:00,23.22,23.26,23.22,23.25,10900.0,17.5049,17.5351,17.5049,17.5275,10900.0
2010-06-17 13:40:00,23.25,23.29,23.25,23.28,11700.0,17.5275,17.5577,17.5275,17.5502,11700.0
2010-06-17 13:45:00,23.29,23.3,23.27,23.3,9500.0,17.5577,17.5652,17.5426,17.5652,9500.0
2010-06-17 13:50:00,23.3,23.31,23.29,23.3,10100.0,17.5652,17.5728,17.5577,17.5652,10100.0
2010-06-17 13:55:00,23.31,23.38,23.31,23.36,18400.0,17.5728,17.6256,17.5728,17.6105,18400.0
2010-06-17 14:00:00,23.35,23.37,23.35,23.35,17000.0,17.6029,17.618,17.6029,17.6029,17000.0
2010-06-17 14:05:00,23.35,23.36,23.34,23.34,7600.0,17.6029,17.6105,17.5954,17.5954,7600.0
2010-06-17 14:10:00,23.34,23.35,23.34,23.34,9100.0,17.5954,17.6029,17.5954,17.5954,9100.0
2010-06-17 14:15:00,23.34,23.35,23.31,23.31,16000.0,17.5954,17.6029,17.5728,17.5728,16000.0
2010-06-17 14:20:00,23.31,23.34,23.31,23.33,16300.0,17.5728,17.5954,17.5728,17.5879,16300.0
2010-06-17 14:25:00,23.33,23.35,23.3,23.3,17600.0,17.5879,17.6029,17.5652,17.5652,17600.0
2010-06-17 14:30:00,23.3,23.31,23.28,23.29,14200.0,17.5652,17.5728,17.5502,17.5577,14200.0
2010-06-17 14:35:00,23.29,23.3,23.28,23.29,25100.0,17.5577,17.5652,17.5502,17.5577,25100.0
2010-06-17 14:40:00,23.28,23.3,23.26,23.26,25300.0,17.5502,17.5652,17.5351,17.5351,25300.0
2010-06-17 14:45:00,23.26,23.27,23.25,23.25,11100.0,17.5351,17.5426,17.5275,17.5275,11100.0
2010-06-17 14:50:00,23.25,23.26,23.25,23.25,4800.0,17.5275,17.5351,17.5275,17.5275,4800.0
2010-06-17 14:55:00,23.25,23.29,23.25,23.28,18800.0,17.5275,17.5577,17.5275,17.5502,18800.0
2010-06-17 15:00:00,23.27,23.29,23.22,23.23,23400.0,17.5426,17.5577,17.5049,17.5125,23400.0
2010-06-17 15:05:00,23.23,23.26,23.2,23.2,41600.0,17.5125,17.5351,17.4899,17.4899,41600.0
2010-06-17 15:10:00,23.21,23.21,23.17,23.17,25600.0,17.4974,17.4974,17.4672,17.4672,25600.0
2010-06-17 15:15:00,23.17,23.24,23.16,23.23,41200.0,17.4672,17.52,17.4597,17.5125,41200.0
2010-06-17 15:20:00,23.23,23.24,23.2,23.24,22500.0,17.5125,17.52,17.4899,17.52,22500.0
2010-06-17 15:25:00,23.23,23.24,23.19,23.2,31900.0,17.5125,17.52,17.4823,17.4899,31900.0
2010-06-17 15:30:00,23.21,23.28,23.2,23.26,29600.0,17.4974,17.5502,17.4899,17.5351,29600.0
2010-06-17 15:35:00,23.25,23.29,23.25,23.29,32100.0,17.5275,17.5577,17.5275,17.5577,32100.0
2010-06-17 15:40:00,23.28,23.31,23.28,23.3,38900.0,17.5502,17.5728,17.5502,17.5652,38900.0
2010-06-17 15:45:00,23.3,23.38,23.29,23.37,178000.0,17.5652,17.6256,17.5577,17.618,178000.0
2010-06-17 15:50:00,23.36,23.38,23.35,23.35,106600.0,17.6105,17.6256,17.6029,17.6029,106600.0
2010-06-17 15:55:00,23.35,23.36,23.27,23.28,392600.0,17.6029,17.6105,17.5426,17.5502,392600.0
2010-06-18 09:30:00,23.24,23.49,23.24,23.45,460200.0,17.52,17.7085,17.52,17.6783,460200.0
2010-06-18 09:35:00,23.45,23.71,23.45,23.69,123600.0,17.6783,17.8743,17.6783,17.8593,123600.0
2010-06-18 09:40:00,23.69,23.7,23.56,23.58,88100.0,17.8593,17.8668,17.7612,17.7763,88100.0
2010-06-18 09:45:00,23.58,23.59,23.53,23.54,41000.0,17.7763,17.7839,17.7386,17.7462,41000.0
2010-06-18 09:50:00,23.55,23.55,23.48,23.48,58500.0,17.7537,17.7537,17.7009,17.7009,58500.0
2010-06-18 09:55:00,23.48,23.49,23.41,23.41,36600.0,17.7009,17.7085,17.6482,17.6482,36600.0
2010-06-18 10:00:00,23.42,23.44,23.4,23.42,30700.0,17.6557,17.6708,17.6406,17.6557,30700.0
2010-06-18 10:05:00,23.43,23.45,23.4,23.4,42200.0,17.6632,17.6783,17.6406,17.6406,42200.0
2010-06-18 10:10:00,23.4,23.44,23.39,23.44,35800.0,17.6406,17.6708,17.6331,17.6708,35800.0
2010-06-18 10:15:00,23.43,23.47,23.43,23.47,24200.0,17.6632,17.6934,17.6632,17.6934,24200.0
2010-06-18 10:20:00,23.47,23.47,23.41,23.43,20500.0,17.6934,17.6934,17.6482,17.6632,20500.0
2010-06-18 10:25:00,23.44,23.51,23.43,23.5,31900.0,17.6708,17.7236,17.6632,17.716,31900.0
2010-06-18 10:30:00,23.5,23.53,23.49,23.5,27700.0,17.716,17.7386,17.7085,17.716,27700.0
2010-06-18 10:35:00,23.5,23.5,23.46,23.47,20900.0,17.716,17.716,17.6859,17.6934,20900.0
2010-06-18 10:40:00,23.48,23.48,23.42,23.43,29000.0,17.7009,17.7009,17.6557,17.6632,29000.0
2010-06-18 10:45:00,23.44,23.46,23.44,23.46,18500.0,17.6708,17.6859,17.6708,17.6859,18500.0
2010-06-18 10:50:00,23.46,23.47,23.45,23.45,16200.0,17.6859,17.6934,17.6783,17.6783,16200.0
2010-06-18 10:55:00,23.46,23.49,23.45,23.47,20300.0,17.6859,17.7085,17.6783,17.6934,20300.0
2010-06-18 11:00:00,23.47,23.48,23.44,23.45,34800.0,17.6934,17.7009,17.6708,17.6783,34800.0
2010-06-18 11:05:00,23.46,23.48,23.44,23.47,19600.0,17.6859,17.7009,17.6708,17.6934,19600.0
2010-06-18 11:10:00,23.48,23.49,23.47,23.49,12100.0,17.7009,17.7085,17.6934,17.7085,12100.0
2010-06-18 11:15:00,23.5,23.51,23.49,23.5,17600.0,17.716,17.7236,17.7085,17.716,17600.0
2010-06-18 11:20:00,23.51,23.53,23.51,23.53,10200.0,17.7236,17.7386,17.7236,17.7386,10200.0
2010-06-18 11:25:00,23.53,23.53,23.5,23.5,18100.0,17.7386,17.7386,17.716,17.716,18100.0
2010-06-18 11:30:00,23.5,23.54,23.5,23.53,25300.0,17.716,17.7462,17.716,17.7386,25300.0
2010-06-18 11:35:00,23.54,23.59,23.54,23.59,28800.0,17.7462,17.7839,17.7462,17.7839,28800.0
2010-06-18 11:40:00,23.59,23.62,23.57,23.62,23000.0,17.7839,17.8065,17.7688,17.8065,23000.0
2010-06-18 11:45:00,23.61,23.64,23.61,23.61,39400.0,17.7989,17.8216,17.7989,17.7989,39400.0
2010-06-18 11:50:00,23.61,23.64,23.6,23.61,44800.0,17.7989,17.8216,17.7914,17.7989,44800.0
2010-06-18 11:55:00,23.61,23.63,23.6,23.62,12900.0,17.7989,17.814,17.7914,17.8065,12900.0
2010-06-18 12:00:00,23.62,23.66,23.61,23.66,21400.0,17.8065,17.8366,17.7989,17.8366,21400.0
2010-06-18 12:05:00,23.66,23.68,23.65,23.66,17600.0,17.8366,17.8517,17.8291,17.8366,17600.0
2010-06-18 12:10:00,23.67,23.67,23.63,23.64,27800.0,17.8442,17.8442,17.814,17.8216,27800.0
2010-06-18 12:15:00,23.64,23.65,23.64,23.65,7800.0,17.8216,17.8291,17.8216,17.8291,7800.0
2010-06-18 12:20:00,23.64,23.65,23.59,23.61,31300.0,17.8216,17.8291,17.7839,17.7989,31300.0
2010-06-18 12:25:00,23.61,23.63,23.61,23.61,11700.0,17.7989,17.814,17.7989,17.7989,11700.0
2010-06-18 12:30:00,23.62,23.63,23.61,23.63,10100.0,17.8065,17.814,17.7989,17.814,10100.0
2010-06-18 12:35:00,23.63,23.64,23.62,23.64,13800.0,17.814,17.8216,17.8065,17.8216,13800.0
2010-06-18 12:40:00,23.64,23.66,23.64,23.66,13400.0,17.8216,17.8366,17.8216,17.8366,13400.0
2010-06-18 12:45:00,23.66,23.67,23.64,23.65,12700.0,17.8366,17.8442,17.8216,17.8291,12700.0
2010-06-18 12:50:00,23.65,23.67,23.65,23.67,23300.0,17.8291,17.8442,17.8291,17.8442,23300.0
2010-06-18 12:55:00,23.68,23.68,23.65,23.66,17200.0,17.8517,17.8517,17.8291,17.8366,17200.0
2010-06-18 13:00:00,23.66,23.7,23.66,23.7,16600.0,17.8366,17.8668,17.8366,17.8668,16600.0
2010-06-18 13:05:00,23.7,23.71,23.67,23.68,15800.0,17.8668,17.8743,17.8442,17.8517,15800.0
2010-06-18 13:10:00,23.68,23.72,23.68,23.72,12000.0,17.8517,17.8819,17.8517,17.8819,12000.0
2010-06-18 13:15:00,23.72,23.74,23.72,23.73,14800.0,17.8819,17.8969,17.8819,17.8894,14800.0
2010-06-18 13:20:00,23.73,23.76,23.73,23.75,24700.0,17.8894,17.912,17.8894,17.9045,24700.0
2010-06-18 13:25:00,23.75,23.76,23.74,23.74,16100.0,17.9045,17.912,17.8969,17.8969,16100.0
2010-06-18 13:30:00,23.74,23.75,23.74,23.75,12700.0,17.8969,17.9045,17.8969,17.9045,12700.0
2010-06-18 13:35:00,23.74,23.75,23.72,23.72,34400.0,17.8969,17.9045,17.8819,17.8819,34400.0
2010-06-18 13:40:00,23.72,23.73,23.7,23.7,15900.0,17.8819,17.8894,17.8668,17.8668,15900.0
2010-06-18 13:45:00,23.7,23.71,23.67,23.68,17500.0,17.8668,17.8743,17.8442,17.8517,17500.0
2010-06-18 13:50:00,23.68,23.69,23.65,23.69,19600.0,17.8517,17.8593,17.8291,17.8593,19600.0
2010-06-18 13:55:00,23.69,23.7,23.69,23.7,10100.0,17.8593,17.8668,17.8593,17.8668,10100.0
2010-06-18 14:00:00,23.7,23.7,23.67,23.69,22500.0,17.8668,17.8668,17.8442,17.8593,22500.0
2010-06-18 14:05:00,23.69,23.69,23.66,23.66,8600.0,17.8593,17.8593,17.8366,17.8366,8600.0
2010-06-18 14:10:00,23.66,23.7,23.66,23.7,15700.0,17.8366,17.8668,17.8366,17.8668,15700.0
2010-06-18 14:15:00,23.7,23.71,23.69,23.7,14300.0,17.8668,17.8743,17.8593,17.8668,14300.0
2010-06-18 14:20:00,23.71,23.71,23.65,23.66,23600.0,17.8743,17.8743,17.8291,17.8366,23600.0
2010-06-18 14:25:00,23.66,23.68,23.65,23.67,16900.0,17.8366,17.8517,17.8291,17.8442,16900.0
2010-06-18 14:30:00,23.67,23.68,23.65,23.65,30000.0,17.8442,17.8517,17.8291,17.8291,30000.0
2010-06-18 14:35:00,23.65,23.68,23.64,23.66,80100.0,17.8291,17.8517,17.8216,17.8366,80100.0
2010-06-18 14:40:00,23.66,23.67,23.64,23.65,16100.0,17.8366,17.8442,17.8216,17.8291,16100.0
2010-06-18 14:45:00,23.65,23.66,23.64,23.65,40700.0,17.8291,17.8366,17.8216,17.8291,40700.0
2010-06-18 14:50:00,23.65,23.68,23.64,23.68,26800.0,17.8291,17.8517,17.8216,17.8517,26800.0
2010-06-18 14:55:00,23.68,23.7,23.68,23.7,16900.0,17.8517,17.8668,17.8517,17.8668,16900.0
2010-06-18 15:00:00,23.7,23.7,23.64,23.64,61900.0,17.8668,17.8668,17.8216,17.8216,61900.0
2010-06-18 15:05:00,23.65,23.66,23.63,23.65,34000.0,17.8291,17.8366,17.814,17.8291,34000.0
2010-06-18 15:10:00,23.65,23.65,23.6,23.62,60100.0,17.8291,17.8291,17.7914,17.8065,60100.0
2010-06-18 15:15:00,23.62,23.65,23.61,23.62,20100.0,17.8065,17.8291,17.7989,17.8065,20100.0
2010-06-18 15:20:00,23.62,23.64,23.61,23.61,32400.0,17.8065,17.8216,17.7989,17.7989,32400.0
2010-06-18 15:25:00,23.62,23.63,23.61,23.62,40200.0,17.8065,17.814,17.7989,17.8065,40200.0
2010-06-18 15:30:00,23.62,23.64,23.61,23.62,79000.0,17.8065,17.8216,17.7989,17.8065,79000.0
2010-06-18 15:35:00,23.61,23.65,23.61,23.64,48500.0,17.7989,17.8291,17.7989,17.8216,48500.0
2010-06-18 15:40:00,23.65,23.66,23.62,23.63,73000.0,17.8291,17.8366,17.8065,17.814,73000.0
2010-06-18 15:45:00,23.62,23.66,23.62,23.63,161400.0,17.8065,17.8366,17.8065,17.814,161400.0
2010-06-18 15:50:00,23.63,23.65,23.63,23.64,83100.0,17.814,17.8291,17.814,17.8216,83100.0
2010-06-18 15:55:00,23.63,23.65,23.6,23.63,280500.0,17.814,17.8291,17.7914,17.814,280500.0
2010-06-21 09:30:00,23.92,24.15,23.92,24.15,59300.0,18.0326,18.206,18.0326,18.206,59300.0
2010-06-21 09:35:00,24.15,24.2,24.13,24.14,55700.0,18.206,18.2437,18.191,18.1985,55700.0
2010-06-21 09:40:00,24.13,24.2,24.12,24.2,35700.0,18.191,18.2437,18.1834,18.2437,35700.0
2010-06-21 09:45:00,24.19,24.2,24.17,24.19,29100.0,18.2362,18.2437,18.2211,18.2362,29100.0
2010-06-21 09:50:00,24.19,24.33,24.19,24.33,104100.0,18.2362,18.3417,18.2362,18.3417,104100.0
2010-06-21 09:55:00,24.33,24.42,24.33,24.4,61400.0,18.3417,18.4096,18.3417,18.3945,61400.0
2010-06-21 10:00:00,24.39,24.44,24.38,24.43,58700.0,18.387,18.4247,18.3794,18.4171,58700.0
2010-06-21 10:05:00,24.43,24.43,24.3,24.32,56400.0,18.4171,18.4171,18.3191,18.3342,56400.0
2010-06-21 10:10:00,24.31,24.31,24.13,24.18,135500.0,18.3267,18.3267,18.191,18.2287,135500.0
2010-06-21 10:15:00,24.17,24.18,24.09,24.11,42700.0,18.2211,18.2287,18.1608,18.1759,42700.0
2010-06-21 10:20:00,24.1,24.15,24.09,24.11,39500.0,18.1683,18.206,18.1608,18.1759,39500.0
2010-06-21 10:25:00,24.11,24.11,24.02,24.03,24400.0,18.1759,18.1759,18.108,18.1156,24400.0
2010-06-21 10:30:00,24.04,24.06,23.98,24.03,40200.0,18.1231,18.1382,18.0779,18.1156,40200.0
2010-06-21 10:35:00,24.04,24.09,24.03,24.08,10400.0,18.1231,18.1608,18.1156,18.1533,10400.0
2010-06-21 10:40:00,24.08,24.11,24.05,24.05,24900.0,18.1533,18.1759,18.1306,18.1306,24900.0
2010-06-21 10:45:00,24.06,24.09,24.05,24.07,8500.0,18.1382,18.1608,18.1306,18.1457,8500.0
2010-06-21 10:50:00,24.06,24.06,24.0,24.02,50200.0,18.1382,18.1382,18.093,18.108,50200.0
2010-06-21 10:55:00,24.03,24.03,23.99,24.0,13800.0,18.1156,18.1156,18.0854,18.093,13800.0
2010-06-21 11:00:00,23.99,24.02,23.99,24.02,10400.0,18.0854,18.108,18.0854,18.108,10400.0
2010-06-21 11:05:00,24.02,24.07,24.02,24.07,24700.0,18.108,18.1457,18.108,18.1457,24700.0
2010-06-21 11:10:00,24.06,24.08,24.06,24.08,3800.0,18.1382,18.1533,18.1382,18.1533,3800.0
2010-06-21 11:15:00,24.08,24.17,24.08,24.15,19100.0,18.1533,18.2211,18.1533,18.206,19100.0
2010-06-21 11:20:00,24.15,24.17,24.1,24.12,17800.0,18.206,18.2211,18.1683,18.1834,17800.0
2010-06-21 11:25:00,24.12,24.13,24.07,24.11,20100.0,18.1834,18.191,18.1457,18.1759,20100.0
2010-06-21 11:30:00,24.1,24.12,24.1,24.11,3700.0,18.1683,18.1834,18.1683,18.1759,3700.0
2010-06-21 11:35:00,24.11,24.11,24.04,24.04,10200.0,18.1759,18.1759,18.1231,18.1231,10200.0
2010-06-21 11:40:00,24.05,24.06,24.05,24.05,3300.0,18.1306,18.1382,18.1306,18.1306,3300.0
2010-06-21 11:45:00,24.05,24.06,24.04,24.06,8200.0,18.1306,18.1382,18.1231,18.1382,8200.0
2010-06-21 11:50:00,24.05,24.07,24.04,24.06,14300.0,18.1306,18.1457,18.1231,18.1382,14300.0
2010-06-21 11:55:00,24.06,24.06,24.04,24.04,20800.0,18.1382,18.1382,18.1231,18.1231,20800.0
2010-06-21 12:00:00,24.04,24.05,24.0,24.02,34900.0,18.1231,18.1306,18.093,18.108,34900.0
2010-06-21 12:05:00,24.02,24.03,23.99,24.02,32700.0,18.108,18.1156,18.0854,18.108,32700.0
2010-06-21 12:10:00,24.01,24.01,24.0,24.0,20600.0,18.1005,18.1005,18.093,18.093,20600.0
2010-06-21 12:15:00,24.0,24.01,23.99,24.0,18000.0,18.093,18.1005,18.0854,18.093,18000.0
2010-06-21 12:20:00,24.0,24.01,23.95,23.95,10100.0,18.093,18.1005,18.0553,18.0553,10100.0
2010-06-21 12:25:00,23.95,23.97,23.95,23.96,17400.0,18.0553,18.0703,18.0553,18.0628,17400.0
2010-06-21 12:30:00,23.96,23.96,23.94,23.94,11000.0,18.0628,18.0628,18.0477,18.0477,11000.0
2010-06-21 12:35:00,23.93,23.93,23.88,23.88,11900.0,18.0402,18.0402,18.0025,18.0025,11900.0
2010-06-21 12:40:00,23.88,23.89,23.86,23.87,17000.0,18.0025,18.01,17.9874,17.995,17000.0
2010-06-21 12:45:00,23.86,23.92,23.86,23.92,22900.0,17.9874,18.0326,17.9874,18.0326,22900.0
2010-06-21 12:50:00,23.92,23.92,23.86,23.88,48200.0,18.0326,18.0326,17.9874,18.0025,48200.0
2010-06-21 12:55:00,23.87,23.89,23.83,23.85,42500.0,17.995,18.01,17.9648,17.9799,42500.0
2010-06-21 13:00:00,23.84,23.86,23.79,23.86,28300.0,17.9723,17.9874,17.9346,17.9874,28300.0
2010-06-21 13:05:00,23.85,23.85,23.79,23.8,41300.0,17.9799,17.9799,17.9346,17.9422,41300.0
2010-06-21 13:10:00,23.8,23.82,23.8,23.8,9400.0,17.9422,17.9573,17.9422,17.9422,9400.0
2010-06-21 13:15:00,23.8,23.83,23.8,23.8,37100.0,17.9422,17.9648,17.9422,17.9422,37100.0
2010-06-21 13:20:00,23.8,23.85,23.8,23.85,32100.0,17.9422,17.9799,17.9422,17.9799,32100.0
2010-06-21 13:25:00,23.85,23.9,23.85,23.89,14200.0,17.9799,18.0176,17.9799,18.01,14200.0
2010-06-21 13:30:00,23.89,23.9,23.86,23.88,29800.0,18.01,18.0176,17.9874,18.0025,29800.0
2010-06-21 13:35:00,23.88,23.88,23.82,23.82,34800.0,18.0025,18.0025,17.9573,17.9573,34800.0
2010-06-21 13:40:00,23.82,23.82,23.8,23.81,13400.0,17.9573,17.9573,17.9422,17.9497,13400.0
2010-06-21 13:45:00,23.82,23.82,23.78,23.79,43800.0,17.9573,17.9573,17.9271,17.9346,43800.0
2010-06-21 13:50:00,23.78,23.83,23.78,23.81,20600.0,17.9271,17.9648,17.9271,17.9497,20600.0
2010-06-21 13:55:00,23.81,23.82,23.8,23.81,8300.0,17.9497,17.9573,17.9422,17.9497,8300.0
2010-06-21 14:00:00,23.8,23.82,23.79,23.8,28700.0,17.9422,17.9573,17.9346,17.9422,28700.0
2010-06-21 14:05:00,23.79,23.82,23.77,23.82,23000.0,17.9346,17.9573,17.9196,17.9573,23000.0
2010-06-21 14:10:00,23.82,23.82,23.78,23.8,39000.0,17.9573,17.9573,17.9271,17.9422,39000.0
2010-06-21 14:15:00,23.8,23.81,23.78,23.78,20300.0,17.9422,17.9497,17.9271,17.9271,20300.0
2010-06-21 14:20:00,23.78,23.8,23.78,23.79,8800.0,17.9271,17.9422,17.9271,17.9346,8800.0
2010-06-21 14:25:00,23.78,23.78,23.74,23.76,13800.0,17.9271,17.9271,17.8969,17.912,13800.0
2010-06-21 14:30:00,23.76,23.78,23.76,23.78,5100.0,17.912,17.9271,17.912,17.9271,5100.0
2010-06-21 14:35:00,23.78,23.82,23.78,23.81,19800.0,17.9271,17.9573,17.9271,17.9497,19800.0
2010-06-21 14:40:00,23.81,23.83,23.77,23.77,26200.0,17.9497,17.9648,17.9196,17.9196,26200.0
2010-06-21 14:45:00,23.77,23.77,23.74,23.75,7800.0,17.9196,17.9196,17.8969,17.9045,7800.0
2010-06-21 14:50:00,23.73,23.73,23.68,23.69,13500.0,17.8894,17.8894,17.8517,17.8593,13500.0
2010-06-21 14:55:00,23.7,23.73,23.69,23.7,18500.0,17.8668,17.8894,17.8593,17.8668,18500.0
2010-06-21 15:00:00,23.7,23.71,23.61,23.61,29600.0,17.8668,17.8743,17.7989,17.7989,29600.0
2010-06-21 15:05:00,23.6,23.61,23.58,23.58,16200.0,17.7914,17.7989,17.7763,17.7763,16200.0
2010-06-21 15:10:00,23.58,23.6,23.54,23.56,37500.0,17.7763,17.7914,17.7462,17.7612,37500.0
2010-06-21 15:15:00,23.56,23.6,23.49,23.49,37600.0,17.7612,17.7914,17.7085,17.7085,37600.0
2010-06-21 15:20:00,23.48,23.52,23.47,23.49,50400.0,17.7009,17.7311,17.6934,17.7085,50400.0
2010-06-21 15:25:00,23.49,23.53,23.47,23.5,34700.0,17.7085,17.7386,17.6934,17.716,34700.0
2010-06-21 15:30:00,23.51,23.54,23.47,23.54,33700.0,17.7236,17.7462,17.6934,17.7462,33700.0
2010-06-21 15:35:00,23.54,23.55,23.5,23.51,45800.0,17.7462,17.7537,17.716,17.7236,45800.0
2010-06-21 15:40:00,23.51,23.51,23.42,23.46,74100.0,17.7236,17.7236,17.6557,17.6859,74100.0
2010-06-21 15:45:00,23.47,23.58,23.47,23.58,61500.0,17.6934,17.7763,17.6934,17.7763,61500.0
2010-06-21 15:50:00,23.58,23.59,23.53,23.54,79900.0,17.7763,17.7839,17.7386,17.7462,79900.0
2010-06-21 15:55:00,23.53,23.59,23.53,23.59,100300.0,17.7386,17.7839,17.7386,17.7839,100300.0
2010-06-22 09:30:00,23.41,23.47,23.37,23.4,51600.0,17.6482,17.6934,17.618,17.6406,51600.0
2010-06-22 09:35:00,23.41,23.41,23.27,23.3,68900.0,17.6482,17.6482,17.5426,17.5652,68900.0
2010-06-22 09:40:00,23.3,23.36,23.28,23.35,38400.0,17.5652,17.6105,17.5502,17.6029,38400.0
2010-06-22 09:45:00,23.36,23.42,23.36,23.39,28700.0,17.6105,17.6557,17.6105,17.6331,28700.0
2010-06-22 09:50:00,23.39,23.41,23.29,23.31,29400.0,17.6331,17.6482,17.5577,17.5728,29400.0
2010-06-22 09:55:00,23.31,23.32,23.3,23.3,15900.0,17.5728,17.5803,17.5652,17.5652,15900.0
2010-06-22 10:00:00,23.3,23.3,23.2,23.22,97000.0,17.5652,17.5652,17.4899,17.5049,97000.0
2010-06-22 10:05:00,23.23,23.23,23.15,23.16,34400.0,17.5125,17.5125,17.4522,17.4597,34400.0
2010-06-22 10:10:00,23.16,23.19,23.14,23.14,48300.0,17.4597,17.4823,17.4446,17.4446,48300.0
2010-06-22 10:15:00,23.15,23.15,23.06,23.07,53300.0,17.4522,17.4522,17.3843,17.3919,53300.0
2010-06-22 10:20:00,23.06,23.1,23.03,23.05,40200.0,17.3843,17.4145,17.3617,17.3768,40200.0
2010-06-22 10:25:00,23.05,23.12,23.05,23.1,38300.0,17.3768,17.4295,17.3768,17.4145,38300.0
2010-06-22 10:30:00,23.1,23.1,23.0,23.01,69000.0,17.4145,17.4145,17.3391,17.3466,69000.0
2010-06-22 10:35:00,23.02,23.04,23.0,23.01,34700.0,17.3542,17.3692,17.3391,17.3466,34700.0
2010-06-22 10:40:00,23.01,23.07,22.98,23.0,136300.0,17.3466,17.3919,17.324,17.3391,136300.0
2010-06-22 10:45:00,23.01,23.03,22.98,22.99,62000.0,17.3466,17.3617,17.324,17.3315,62000.0
2010-06-22 10:50:00,22.99,23.0,22.95,22.99,30900.0,17.3315,17.3391,17.3014,17.3315,30900.0
2010-06-22 10:55:00,22.99,23.0,22.96,22.99,64400.0,17.3315,17.3391,17.3089,17.3315,64400.0
2010-06-22 11:00:00,22.99,23.0,22.98,22.98,50600.0,17.3315,17.3391,17.324,17.324,50600.0
2010-06-22 11:05:00,22.98,22.99,22.92,22.94,62000.0,17.324,17.3315,17.2788,17.2938,62000.0
2010-06-22 11:10:00,22.94,22.97,22.94,22.96,57100.0,17.2938,17.3165,17.2938,17.3089,57100.0
2010-06-22 11:15:00,22.96,22.96,22.87,22.88,81500.0,17.3089,17.3089,17.2411,17.2486,81500.0
2010-06-22 11:20:00,22.88,22.89,22.83,22.87,67500.0,17.2486,17.2562,17.2109,17.2411,67500.0
2010-06-22 11:25:00,22.87,22.87,22.81,22.82,45800.0,17.2411,17.2411,17.1958,17.2034,45800.0
2010-06-22 11:30:00,22.82,22.86,22.76,22.82,109100.0,17.2034,17.2335,17.1582,17.2034,109100.0
2010-06-22 11:35:00,22.83,22.9,22.83,22.9,22100.0,17.2109,17.2637,17.2109,17.2637,22100.0
2010-06-22 11:40:00,22.9,22.9,22.77,22.77,57600.0,17.2637,17.2637,17.1657,17.1657,57600.0
2010-06-22 11:45:00,22.78,22.85,22.78,22.84,44400.0,17.1732,17.226,17.1732,17.2185,44400.0
2010-06-22 11:50:00,22.84,22.85,22.82,22.82,38200.0,17.2185,17.226,17.2034,17.2034,38200.0
2010-06-22 11:55:00,22.83,22.85,22.81,22.82,40600.0,17.2109,17.226,17.1958,17.2034,40600.0
2010-06-22 12:00:00,22.83,22.85,22.75,22.75,62300.0,17.2109,17.226,17.1506,17.1506,62300.0
2010-06-22 12:05:00,22.75,22.75,22.65,22.71,68300.0,17.1506,17.1506,17.0752,17.1205,68300.0
2010-06-22 12:10:00,22.72,22.8,22.72,22.79,27200.0,17.128,17.1883,17.128,17.1808,27200.0
2010-06-22 12:15:00,22.79,22.89,22.78,22.89,50100.0,17.1808,17.2562,17.1732,17.2562,50100.0
2010-06-22 12:20:00,22.89,22.91,22.87,22.9,28500.0,17.2562,17.2712,17.2411,17.2637,28500.0
2010-06-22 12:25:00,22.91,22.91,22.9,22.91,30100.0,17.2712,17.2712,17.2637,17.2712,30100.0
2010-06-22 12:30:00,22.92,22.92,22.84,22.84,64200.0,17.2788,17.2788,17.2185,17.2185,64200.0
2010-06-22 12:35:00,22.84,22.84,22.8,22.8,27800.0,17.2185,17.2185,17.1883,17.1883,27800.0
2010-06-22 12:40:00,22.8,22.82,22.8,22.81,12900.0,17.1883,17.2034,17.1883,17.1958,12900.0
2010-06-22 12:45:00,22.81,22.82,22.8,22.81,8200.0,17.1958,17.2034,17.1883,17.1958,8200.0
2010-06-22 12:50:00,22.81,22.81,22.75,22.77,48600.0,17.1958,17.1958,17.1506,17.1657,48600.0
2010-06-22 12:55:00,22.77,22.77,22.75,22.75,16800.0,17.1657,17.1657,17.1506,17.1506,16800.0
2010-06-22 13:00:00,22.75,22.75,22.7,22.71,37600.0,17.1506,17.1506,17.1129,17.1205,37600.0
2010-06-22 13:05:00,22.71,22.73,22.69,22.71,85800.0,17.1205,17.1355,17.1054,17.1205,85800.0
2010-06-22 13:10:00,22.72,22.73,22.69,22.7,22300.0,17.128,17.1355,17.1054,17.1129,22300.0
2010-06-22 13:15:00,22.7,22.71,22.67,22.67,23400.0,17.1129,17.1205,17.0903,17.0903,23400.0
2010-06-22 13:20:00,22.68,22.68,22.65,22.66,24900.0,17.0978,17.0978,17.0752,17.0828,24900.0
2010-06-22 13:25:00,22.67,22.68,22.62,22.63,32500.0,17.0903,17.0978,17.0526,17.0601,32500.0
2010-06-22 13:30:00,22.64,22.65,22.64,22.65,15900.0,17.0677,17.0752,17.0677,17.0752,15900.0
2010-06-22 13:35:00,22.65,22.65,22.64,22.65,9300.0,17.0752,17.0752,17.0677,17.0752,9300.0
2010-06-22 13:40:00,22.65,22.72,22.64,22.72,56700.0,17.0752,17.128,17.0677,17.128,56700.0
2010-06-22 13:45:00,22.72,22.75,22.72,22.75,44100.0,17.128,17.1506,17.128,17.1506,44100.0
2010-06-22 13:50:00,22.73,22.74,22.71,22.72,13100.0,17.1355,17.1431,17.1205,17.128,13100.0
2010-06-22 13:55:00,22.71,22.72,22.69,22.7,26000.0,17.1205,17.128,17.1054,17.1129,26000.0
2010-06-22 14:00:00,22.7,22.71,22.65,22.65,27900.0,17.1129,17.1205,17.0752,17.0752,27900.0
2010-06-22 14:05:00,22.66,22.67,22.62,22.63,53400.0,17.0828,17.0903,17.0526,17.0601,53400.0
2010-06-22 14:10:00,22.63,22.65,22.62,22.63,18600.0,17.0601,17.0752,17.0526,17.0601,18600.0
2010-06-22 14:15:00,22.63,22.64,22.59,22.61,35400.0,17.0601,17.0677,17.03,17.0451,35400.0
2010-06-22 14:20:00,22.6,22.61,22.57,22.57,26800.0,17.0375,17.0451,17.0149,17.0149,26800.0
2010-06-22 14:25:00,22.56,22.57,22.5,22.51,55100.0,17.0074,17.0149,16.9621,16.9697,55100.0
2010-06-22 14:30:00,22.52,22.52,22.49,22.5,57800.0,16.9772,16.9772,16.9546,16.9621,57800.0
2010-06-22 14:35:00,22.5,22.54,22.5,22.54,67300.0,16.9621,16.9923,16.9621,16.9923,67300.0
2010-06-22 14:40:00,22.53,22.55,22.49,22.5,83900.0,16.9848,16.9998,16.9546,16.9621,83900.0
2010-06-22 14:45:00,22.5,22.5,22.39,22.4,75200.0,16.9621,16.9621,16.8792,16.8868,75200.0
2010-06-22 14:50:00,22.39,22.44,22.39,22.41,60600.0,16.8792,16.9169,16.8792,16.8943,60600.0
2010-06-22 14:55:00,22.41,22.43,22.38,22.42,60700.0,16.8943,16.9094,16.8717,16.9018,60700.0
2010-06-22 15:00:00,22.41,22.53,22.41,22.52,65900.0,16.8943,16.9848,16.8943,16.9772,65900.0
2010-06-22 15:05:00,22.53,22.55,22.44,22.45,74200.0,16.9848,16.9998,16.9169,16.9245,74200.0
2010-06-22 15:10:00,22.45,22.46,22.43,22.44,25800.0,16.9245,16.932,16.9094,16.9169,25800.0
2010-06-22 15:15:00,22.45,22.5,22.44,22.48,90600.0,16.9245,16.9621,16.9169,16.9471,90600.0
2010-06-22 15:20:00,22.48,22.49,22.42,22.44,56500.0,16.9471,16.9546,16.9018,16.9169,56500.0
2010-06-22 15:25:00,22.43,22.47,22.39,22.39,65300.0,16.9094,16.9395,16.8792,16.8792,65300.0
2010-06-22 15:30:00,22.39,22.39,22.32,22.35,75800.0,16.8792,16.8792,16.8264,16.8491,75800.0
2010-06-22 15:35:00,22.35,22.4,22.34,22.4,135100.0,16.8491,16.8868,16.8415,16.8868,135100.0
2010-06-22 15:40:00,22.39,22.42,22.38,22.42,120800.0,16.8792,16.9018,16.8717,16.9018,120800.0
2010-06-22 15:45:00,22.42,22.47,22.38,22.39,141500.0,16.9018,16.9395,16.8717,16.8792,141500.0
2010-06-22 15:50:00,22.38,22.39,22.27,22.34,219900.0,16.8717,16.8792,16.7888,16.8415,219900.0
2010-06-22 15:55:00,22.34,22.4,22.32,22.39,202800.0,16.8415,16.8868,16.8264,16.8792,202800.0
2010-06-23 09:30:00,22.4,22.43,22.37,22.4,37700.0,16.8868,16.9094,16.8641,16.8868,37700.0
2010-06-23 09:35:00,22.4,22.53,22.4,22.52,46100.0,16.8868,16.9848,16.8868,16.9772,46100.0
2010-06-23 09:40:00,22.52,22.53,22.45,22.49,51200.0,16.9772,16.9848,16.9245,16.9546,51200.0
2010-06-23 09:45:00,22.49,22.49,22.39,22.39,14900.0,16.9546,16.9546,16.8792,16.8792,14900.0
2010-06-23 09:50:00,22.4,22.41,22.32,22.34,102300.0,16.8868,16.8943,16.8264,16.8415,102300.0
2010-06-23 09:55:00,22.34,22.35,22.27,22.32,20800.0,16.8415,16.8491,16.7888,16.8264,20800.0
2010-06-23 10:00:00,22.31,22.31,22.06,22.11,91200.0,16.8189,16.8189,16.6304,16.6681,91200.0
2010-06-23 10:05:00,22.11,22.14,22.01,22.03,88200.0,16.6681,16.6908,16.5927,16.6078,88200.0
2010-06-23 10:10:00,22.04,22.14,22.04,22.12,24600.0,16.6154,16.6908,16.6154,16.6757,24600.0
2010-06-23 10:15:00,22.12,22.24,22.08,22.24,28100.0,16.6757,16.7661,16.6455,16.7661,28100.0
2010-06-23 10:20:00,22.23,22.27,22.22,22.25,10600.0,16.7586,16.7888,16.7511,16.7737,10600.0
2010-06-23 10:25:00,22.25,22.27,22.22,22.23,16800.0,16.7737,16.7888,16.7511,16.7586,16800.0
2010-06-23 10:30:00,22.24,22.31,22.21,22.29,43700.0,16.7661,16.8189,16.7435,16.8038,43700.0
2010-06-23 10:35:00,22.29,22.29,22.25,22.25,23500.0,16.8038,16.8038,16.7737,16.7737,23500.0
2010-06-23 10:40:00,22.24,22.28,22.21,22.28,25600.0,16.7661,16.7963,16.7435,16.7963,25600.0
2010-06-23 10:45:00,22.28,22.35,22.28,22.34,15500.0,16.7963,16.8491,16.7963,16.8415,15500.0
2010-06-23 10:50:00,22.33,22.34,22.31,22.34,18900.0,16.834,16.8415,16.8189,16.8415,18900.0
2010-06-23 10:55:00,22.34,22.35,22.3,22.32,21300.0,16.8415,16.8491,16.8114,16.8264,21300.0
2010-06-23 11:00:00,22.31,22.34,22.3,22.34,24100.0,16.8189,16.8415,16.8114,16.8415,24100.0
2010-06-23 11:05:00,22.34,22.34,22.3,22.34,14700.0,16.8415,16.8415,16.8114,16.8415,14700.0
2010-06-23 11:10:00,22.34,22.34,22.29,22.31,31100.0,16.8415,16.8415,16.8038,16.8189,31100.0
2010-06-23 11:15:00,22.32,22.33,22.29,22.31,15700.0,16.8264,16.834,16.8038,16.8189,15700.0
2010-06-23 11:20:00,22.32,22.35,22.31,22.34,16800.0,16.8264,16.8491,16.8189,16.8415,16800.0
2010-06-23 11:25:00,22.35,22.35,22.32,22.32,10500.0,16.8491,16.8491,16.8264,16.8264,10500.0
2010-06-23 11:30:00,22.31,22.33,22.28,22.28,11900.0,16.8189,16.834,16.7963,16.7963,11900.0
2010-06-23 11:35:00,22.27,22.27,22.24,22.25,10100.0,16.7888,16.7888,16.7661,16.7737,10100.0
2010-06-23 11:40:00,22.25,22.25,22.23,22.25,9600.0,16.7737,16.7737,16.7586,16.7737,9600.0
2010-06-23 11:45:00,22.25,22.25,22.23,22.23,11800.0,16.7737,16.7737,16.7586,16.7586,11800.0
2010-06-23 11:50:00,22.24,22.25,22.16,22.16,19000.0,16.7661,16.7737,16.7058,16.7058,19000.0
2010-06-23 11:55:00,22.16,22.16,22.12,22.12,14400.0,16.7058,16.7058,16.6757,16.6757,14400.0
2010-06-23 12:00:00,22.12,22.13,22.11,22.13,8900.0,16.6757,16.6832,16.6681,16.6832,8900.0
2010-06-23 12:05:00,22.13,22.13,22.12,22.13,4800.0,16.6832,16.6832,16.6757,16.6832,4800.0
2010-06-23 12:10:00,22.13,22.13,22.07,22.07,15700.0,16.6832,16.6832,16.638,16.638,15700.0
2010-06-23 12:15:00,22.06,22.11,22.05,22.11,12800.0,16.6304,16.6681,16.6229,16.6681,12800.0
2010-06-23 12:20:00,22.11,22.11,22.1,22.11,6900.0,16.6681,16.6681,16.6606,16.6681,6900.0
2010-06-23 12:25:00,22.11,22.13,22.11,22.13,11600.0,16.6681,16.6832,16.6681,16.6832,11600.0
2010-06-23 12:30:00,22.12,22.13,22.06,22.06,12600.0,16.6757,16.6832,16.6304,16.6304,12600.0
2010-06-23 12:35:00,22.06,22.1,22.06,22.09,14000.0,16.6304,16.6606,16.6304,16.6531,14000.0
2010-06-23 12:40:00,22.09,22.13,22.09,22.13,8000.0,16.6531,16.6832,16.6531,16.6832,8000.0
2010-06-23 12:45:00,22.12,22.14,22.12,22.13,8500.0,16.6757,16.6908,16.6757,16.6832,8500.0
2010-06-23 12:50:00,22.13,22.16,22.12,22.16,11000.0,16.6832,16.7058,16.6757,16.7058,11000.0
2010-06-23 12:55:00,22.16,22.16,22.13,22.13,12500.0,16.7058,16.7058,16.6832,16.6832,12500.0
2010-06-23 13:00:00,22.14,22.14,22.09,22.1,26500.0,16.6908,16.6908,16.6531,16.6606,26500.0
2010-06-23 13:05:00,22.09,22.11,22.07,22.11,18800.0,16.6531,16.6681,16.638,16.6681,18800.0
2010-06-23 13:10:00,22.12,22.14,22.11,22.14,9400.0,16.6757,16.6908,16.6681,16.6908,9400.0
2010-06-23 13:15:00,22.13,22.13,22.1,22.11,9400.0,16.6832,16.6832,16.6606,16.6681,9400.0
2010-06-23 13:20:00,22.12,22.12,22.11,22.11,5100.0,16.6757,16.6757,16.6681,16.6681,5100.0
2010-06-23 13:25:00,22.12,22.14,22.11,22.13,6200.0,16.6757,16.6908,16.6681,16.6832,6200.0
2010-06-23 13:30:00,22.13,22.15,22.13,22.13,4700.0,16.6832,16.6983,16.6832,16.6832,4700.0
2010-06-23 13:35:00,22.13,22.14,22.11,22.13,14500.0,16.6832,16.6908,16.6681,16.6832,14500.0
2010-06-23 13:40:00,22.13,22.15,22.12,22.15,8500.0,16.6832,16.6983,16.6757,16.6983,8500.0
2010-06-23 13:45:00,22.14,22.15,22.12,22.12,10100.0,16.6908,16.6983,16.6757,16.6757,10100.0
2010-06-23 13:50:00,22.13,22.13,22.12,22.13,10900.0,16.6832,16.6832,16.6757,16.6832,10900.0
2010-06-23 13:55:00,22.12,22.14,22.12,22.14,5900.0,16.6757,16.6908,16.6757,16.6908,5900.0
2010-06-23 14:00:00,22.14,22.19,22.14,22.18,21600.0,16.6908,16.7284,16.6908,16.7209,21600.0
2010-06-23 14:05:00,22.19,22.22,22.17,22.22,15800.0,16.7284,16.7511,16.7134,16.7511,15800.0
2010-06-23 14:10:00,22.22,22.29,22.22,22.26,25200.0,16.7511,16.8038,16.7511,16.7812,25200.0
2010-06-23 14:15:00,22.25,22.27,22.19,22.22,36200.0,16.7737,16.7888,16.7284,16.7511,36200.0
2010-06-23 14:20:00,22.22,22.23,22.17,22.17,18300.0,16.7511,16.7586,16.7134,16.7134,18300.0
2010-06-23 14:25:00,22.18,22.25,22.16,22.25,20700.0,16.7209,16.7737,16.7058,16.7737,20700.0
2010-06-23 14:30:00,22.26,22.34,22.26,22.33,39900.0,16.7812,16.8415,16.7812,16.834,39900.0
2010-06-23 14:35:00,22.33,22.35,22.31,22.32,35700.0,16.834,16.8491,16.8189,16.8264,35700.0
2010-06-23 14:40:00,22.32,22.33,22.27,22.27,21400.0,16.8264,16.834,16.7888,16.7888,21400.0
2010-06-23 14:45:00,22.27,22.3,22.24,22.25,28200.0,16.7888,16.8114,16.7661,16.7737,28200.0
2010-06-23 14:50:00,22.24,22.24,22.18,22.19,39200.0,16.7661,16.7661,16.7209,16.7284,39200.0
2010-06-23 14:55:00,22.2,22.2,22.14,22.16,30600.0,16.736,16.736,16.6908,16.7058,30600.0
2010-06-23 15:00:00,22.16,22.2,22.14,22.16,31100.0,16.7058,16.736,16.6908,16.7058,31100.0
2010-06-23 15:05:00,22.15,22.16,22.08,22.11,46700.0,16.6983,16.7058,16.6455,16.6681,46700.0
2010-06-23 15:10:00,22.11,22.17,22.11,22.14,27600.0,16.6681,16.7134,16.6681,16.6908,27600.0
2010-06-23 15:15:00,22.13,22.18,22.13,22.16,36600.0,16.6832,16.7209,16.6832,16.7058,36600.0
2010-06-23 15:20:00,22.16,22.21,22.13,22.21,33600.0,16.7058,16.7435,16.6832,16.7435,33600.0
2010-06-23 15:25:00,22.2,22.24,22.19,22.23,24600.0,16.736,16.7661,16.7284,16.7586,24600.0
2010-06-23 15:30:00,22.22,22.23,22.15,22.16,48600.0,16.7511,16.7586,16.6983,16.7058,48600.0
2010-06-23 15:35:00,22.16,22.19,22.13,22.18,40800.0,16.7058,16.7284,16.6832,16.7209,40800.0
2010-06-23 15:40:00,22.17,22.21,22.15,22.19,53800.0,16.7134,16.7435,16.6983,16.7284,53800.0
2010-06-23 15:45:00,22.2,22.23,22.17,22.22,116000.0,16.736,16.7586,16.7134,16.7511,116000.0
2010-06-23 15:50:00,22.22,22.25,22.2,22.24,101200.0,16.7511,16.7737,16.736,16.7661,101200.0
2010-06-23 15:55:00,22.23,22.25,22.2,22.21,200600.0,16.7586,16.7737,16.736,16.7435,200600.0
2010-06-24 09:30:00,22.11,22.21,22.11,22.17,10600.0,16.6681,16.7435,16.6681,16.7134,10600.0
2010-06-24 09:35:00,22.21,22.58,22.18,22.44,37600.0,16.7435,17.0225,16.7209,16.9169,37600.0
2010-06-24 09:40:00,22.43,22.45,22.25,22.25,18400.0,16.9094,16.9245,16.7737,16.7737,18400.0
2010-06-24 09:45:00,22.25,22.31,22.23,22.29,14300.0,16.7737,16.8189,16.7586,16.8038,14300.0
2010-06-24 09:50:00,22.28,22.28,22.2,22.2,19400.0,16.7963,16.7963,16.736,16.736,19400.0
2010-06-24 09:55:00,22.21,22.24,22.11,22.12,11000.0,16.7435,16.7661,16.6681,16.6757,11000.0
2010-06-24 10:00:00,22.13,22.23,22.13,22.19,15500.0,16.6832,16.7586,16.6832,16.7284,15500.0
2010-06-24 10:05:00,22.2,22.24,22.17,22.18,21800.0,16.736,16.7661,16.7134,16.7209,21800.0
2010-06-24 10:10:00,22.17,22.21,22.14,22.15,11200.0,16.7134,16.7435,16.6908,16.6983,11200.0
2010-06-24 10:15:00,22.14,22.18,22.11,22.17,10500.0,16.6908,16.7209,16.6681,16.7134,10500.0
2010-06-24 10:20:00,22.17,22.21,22.15,22.21,13300.0,16.7134,16.7435,16.6983,16.7435,13300.0
2010-06-24 10:25:00,22.21,22.24,22.18,22.23,8800.0,16.7435,16.7661,16.7209,16.7586,8800.0
2010-06-24 10:30:00,22.24,22.27,22.21,22.21,16200.0,16.7661,16.7888,16.7435,16.7435,16200.0
2010-06-24 10:35:00,22.22,22.23,22.12,22.17,19700.0,16.7511,16.7586,16.6757,16.7134,19700.0
2010-06-24 10:40:00,22.16,22.16,22.02,22.02,15900.0,16.7058,16.7058,16.6003,16.6003,15900.0
2010-06-24 10:45:00,22.02,22.08,22.0,22.08,23200.0,16.6003,16.6455,16.5852,16.6455,23200.0
2010-06-24 10:50:00,22.07,22.07,22.0,22.0,9400.0,16.638,16.638,16.5852,16.5852,9400.0
2010-06-24 10:55:00,21.99,22.0,21.91,21.93,59900.0,16.5777,16.5852,16.5174,16.5324,59900.0
2010-06-24 11:00:00,21.94,21.96,21.89,21.95,34000.0,16.54,16.5551,16.5023,16.5475,34000.0
2010-06-24 11:05:00,21.94,21.94,21.85,21.87,42600.0,16.54,16.54,16.4721,16.4872,42600.0
2010-06-24 11:10:00,21.87,21.9,21.84,21.88,17900.0,16.4872,16.5098,16.4646,16.4947,17900.0
2010-06-24 11:15:00,21.89,21.9,21.88,21.89,15500.0,16.5023,16.5098,16.4947,16.5023,15500.0
2010-06-24 11:20:00,21.88,21.93,21.85,21.92,19000.0,16.4947,16.5324,16.4721,16.5249,19000.0
2010-06-24 11:25:00,21.92,21.94,21.9,21.9,12900.0,16.5249,16.54,16.5098,16.5098,12900.0
2010-06-24 11:30:00,21.9,21.9,21.86,21.86,23600.0,16.5098,16.5098,16.4797,16.4797,23600.0
2010-06-24 11:35:00,21.88,21.88,21.85,21.85,22100.0,16.4947,16.4947,16.4721,16.4721,22100.0
2010-06-24 11:40:00,21.85,21.88,21.84,21.86,26700.0,16.4721,16.4947,16.4646,16.4797,26700.0
2010-06-24 11:45:00,21.87,21.89,21.85,21.87,20200.0,16.4872,16.5023,16.4721,16.4872,20200.0
2010-06-24 11:50:00,21.87,21.9,21.85,21.9,11200.0,16.4872,16.5098,16.4721,16.5098,11200.0
2010-06-24 11:55:00,21.9,21.9,21.88,21.89,16600.0,16.5098,16.5098,16.4947,16.5023,16600.0
2010-06-24 12:00:00,21.89,21.95,21.89,21.94,15400.0,16.5023,16.5475,16.5023,16.54,15400.0
2010-06-24 12:05:00,21.93,21.94,21.89,21.93,12100.0,16.5324,16.54,16.5023,16.5324,12100.0
2010-06-24 12:10:00,21.93,21.94,21.86,21.87,18700.0,16.5324,16.54,16.4797,16.4872,18700.0
2010-06-24 12:15:00,21.87,21.87,21.81,21.82,30200.0,16.4872,16.4872,16.442,16.4495,30200.0
2010-06-24 12:20:00,21.81,21.83,21.8,21.82,26800.0,16.442,16.457,16.4344,16.4495,26800.0
2010-06-24 12:25:00,21.82,21.82,21.78,21.81,16400.0,16.4495,16.4495,16.4194,16.442,16400.0
2010-06-24 12:30:00,21.8,21.83,21.79,21.83,9200.0,16.4344,16.457,16.4269,16.457,9200.0
2010-06-24 12:35:00,21.83,21.83,21.79,21.81,10700.0,16.457,16.457,16.4269,16.442,10700.0
2010-06-24 12:40:00,21.82,21.83,21.79,21.79,23400.0,16.4495,16.457,16.4269,16.4269,23400.0
2010-06-24 12:45:00,21.79,21.87,21.79,21.87,14100.0,16.4269,16.4872,16.4269,16.4872,14100.0
2010-06-24 12:50:00,21.87,21.91,21.87,21.9,14500.0,16.4872,16.5174,16.4872,16.5098,14500.0
2010-06-24 12:55:00,21.91,21.94,21.9,21.93,4800.0,16.5174,16.54,16.5098,16.5324,4800.0
2010-06-24 13:00:00,21.94,21.97,21.91,21.93,14400.0,16.54,16.5626,16.5174,16.5324,14400.0
2010-06-24 13:05:00,21.94,21.95,21.89,21.91,13000.0,16.54,16.5475,16.5023,16.5174,13000.0
2010-06-24 13:10:00,21.92,21.96,21.91,21.96,7700.0,16.5249,16.5551,16.5174,16.5551,7700.0
2010-06-24 13:15:00,21.97,21.97,21.94,21.95,11500.0,16.5626,16.5626,16.54,16.5475,11500.0
2010-06-24 13:20:00,21.95,21.98,21.93,21.96,10600.0,16.5475,16.5701,16.5324,16.5551,10600.0
2010-06-24 13:25:00,21.95,21.96,21.92,21.92,9700.0,16.5475,16.5551,16.5249,16.5249,9700.0
2010-06-24 13:30:00,21.92,21.99,21.92,21.99,8100.0,16.5249,16.5777,16.5249,16.5777,8100.0
2010-06-24 13:35:00,21.99,22.03,21.98,22.02,41800.0,16.5777,16.6078,16.5701,16.6003,41800.0
2010-06-24 13:40:00,22.01,22.04,22.01,22.04,11300.0,16.5927,16.6154,16.5927,16.6154,11300.0
2010-06-24 13:45:00,22.04,22.07,22.03,22.07,25700.0,16.6154,16.638,16.6078,16.638,25700.0
2010-06-24 13:50:00,22.07,22.1,22.03,22.03,38000.0,16.638,16.6606,16.6078,16.6078,38000.0
2010-06-24 13:55:00,22.02,22.08,22.02,22.06,8500.0,16.6003,16.6455,16.6003,16.6304,8500.0
2010-06-24 14:00:00,22.05,22.07,22.04,22.06,17000.0,16.6229,16.638,16.6154,16.6304,17000.0
2010-06-24 14:05:00,22.05,22.1,22.05,22.1,24300.0,16.6229,16.6606,16.6229,16.6606,24300.0
2010-06-24 14:10:00,22.1,22.1,22.07,22.08,23600.0,16.6606,16.6606,16.638,16.6455,23600.0
2010-06-24 14:15:00,22.07,22.08,22.06,22.08,9800.0,16.638,16.6455,16.6304,16.6455,9800.0
2010-06-24 14:20:00,22.09,22.11,22.07,22.11,15300.0,16.6531,16.6681,16.638,16.6681,15300.0
2010-06-24 14:25:00,22.11,22.13,22.09,22.1,10400.0,16.6681,16.6832,16.6531,16.6606,10400.0
2010-06-24 14:30:00,22.1,22.11,22.03,22.03,13000.0,16.6606,16.6681,16.6078,16.6078,13000.0
2010-06-24 14:35:00,22.04,22.05,21.99,22.01,9300.0,16.6154,16.6229,16.5777,16.5927,9300.0
2010-06-24 14:40:00,22.01,22.02,22.0,22.02,10400.0,16.5927,16.6003,16.5852,16.6003,10400.0
2010-06-24 14:45:00,22.01,22.04,21.96,21.96,23700.0,16.5927,16.6154,16.5551,16.5551,23700.0
2010-06-24 14:50:00,21.96,21.96,21.92,21.95,15200.0,16.5551,16.5551,16.5249,16.5475,15200.0
2010-06-24 14:55:00,21.94,21.96,21.9,21.92,19400.0,16.54,16.5551,16.5098,16.5249,19400.0
2010-06-24 15:00:00,21.93,21.96,21.92,21.94,12900.0,16.5324,16.5551,16.5249,16.54,12900.0
2010-06-24 15:05:00,21.93,21.95,21.87,21.87,19800.0,16.5324,16.5475,16.4872,16.4872,19800.0
2010-06-24 15:10:00,21.87,21.87,21.8,21.82,32500.0,16.4872,16.4872,16.4344,16.4495,32500.0
2010-06-24 15:15:00,21.82,21.83,21.78,21.81,41100.0,16.4495,16.457,16.4194,16.442,41100.0
2010-06-24 15:20:00,21.81,21.81,21.75,21.75,38000.0,16.442,16.442,16.3967,16.3967,38000.0
2010-06-24 15:25:00,21.75,21.84,21.75,21.79,34800.0,16.3967,16.4646,16.3967,16.4269,34800.0
2010-06-24 15:30:00,21.8,21.82,21.77,21.8,25700.0,16.4344,16.4495,16.4118,16.4344,25700.0
2010-06-24 15:35:00,21.8,21.81,21.75,21.76,31000.0,16.4344,16.442,16.3967,16.4043,31000.0
2010-06-24 15:40:00,21.76,21.77,21.72,21.77,31800.0,16.4043,16.4118,16.3741,16.4118,31800.0
2010-06-24 15:45:00,21.78,21.81,21.77,21.8,117400.0,16.4194,16.442,16.4118,16.4344,117400.0
2010-06-24 15:50:00,21.81,21.82,21.77,21.78,82800.0,16.442,16.4495,16.4118,16.4194,82800.0
2010-06-24 15:55:00,21.78,21.79,21.74,21.78,121200.0,16.4194,16.4269,16.3892,16.4194,121200.0
2010-06-25 09:30:00,21.79,21.82,21.73,21.76,16600.0,16.4269,16.4495,16.3817,16.4043,16600.0
2010-06-25 09:35:00,21.78,21.78,21.58,21.61,16300.0,16.4194,16.4194,16.2686,16.2912,16300.0
2010-06-25 09:40:00,21.61,21.65,21.58,21.59,19400.0,16.2912,16.3214,16.2686,16.2761,19400.0
2010-06-25 09:45:00,21.59,21.59,21.52,21.56,37800.0,16.2761,16.2761,16.2233,16.2535,37800.0
2010-06-25 09:50:00,21.56,21.6,21.52,21.59,46100.0,16.2535,16.2837,16.2233,16.2761,46100.0
2010-06-25 09:55:00,21.59,21.73,21.59,21.71,56700.0,16.2761,16.3817,16.2761,16.3666,56700.0
2010-06-25 10:00:00,21.7,21.73,21.69,21.71,53100.0,16.359,16.3817,16.3515,16.3666,53100.0
2010-06-25 10:05:00,21.71,21.81,21.71,21.76,23000.0,16.3666,16.442,16.3666,16.4043,23000.0
2010-06-25 10:10:00,21.76,21.76,21.7,21.71,11900.0,16.4043,16.4043,16.359,16.3666,11900.0
2010-06-25 10:15:00,21.7,21.71,21.64,21.64,31200.0,16.359,16.3666,16.3138,16.3138,31200.0
2010-06-25 10:20:00,21.64,21.64,21.55,21.58,30800.0,16.3138,16.3138,16.246,16.2686,30800.0
2010-06-25 10:25:00,21.57,21.64,21.57,21.63,27400.0,16.261,16.3138,16.261,16.3063,27400.0
2010-06-25 10:30:00,21.63,21.63,21.6,21.61,14900.0,16.3063,16.3063,16.2837,16.2912,14900.0
2010-06-25 10:35:00,21.61,21.62,21.56,21.59,37900.0,16.2912,16.2987,16.2535,16.2761,37900.0
2010-06-25 10:40:00,21.59,21.62,21.58,21.61,20300.0,16.2761,16.2987,16.2686,16.2912,20300.0
2010-06-25 10:45:00,21.62,21.65,21.61,21.64,24100.0,16.2987,16.3214,16.2912,16.3138,24100.0
2010-06-25 10:50:00,21.64,21.65,21.55,21.55,26900.0,16.3138,16.3214,16.246,16.246,26900.0
2010-06-25 10:55:00,21.56,21.6,21.55,21.58,29700.0,16.2535,16.2837,16.246,16.2686,29700.0
2010-06-25 11:00:00,21.59,21.62,21.59,21.61,25000.0,16.2761,16.2987,16.2761,16.2912,25000.0
2010-06-25 11:05:00,21.61,21.65,21.58,21.58,36300.0,16.2912,16.3214,16.2686,16.2686,36300.0
2010-06-25 11:10:00,21.58,21.61,21.55,21.61,72900.0,16.2686,16.2912,16.246,16.2912,72900.0
2010-06-25 11:15:00,21.6,21.63,21.6,21.63,10200.0,16.2837,16.3063,16.2837,16.3063,10200.0
2010-06-25 11:20:00,21.63,21.64,21.59,21.61,16500.0,16.3063,16.3138,16.2761,16.2912,16500.0
2010-06-25 11:25:00,21.61,21.64,21.57,21.64,26100.0,16.2912,16.3138,16.261,16.3138,26100.0
2010-06-25 11:30:00,21.65,21.66,21.6,21.6,19400.0,16.3214,16.3289,16.2837,16.2837,19400.0
2010-06-25 11:35:00,21.6,21.6,21.56,21.57,14700.0,16.2837,16.2837,16.2535,16.261,14700.0
2010-06-25 11:40:00,21.58,21.59,21.55,21.56,18500.0,16.2686,16.2761,16.246,16.2535,18500.0
2010-06-25 11:45:00,21.56,21.66,21.55,21.66,14500.0,16.2535,16.3289,16.246,16.3289,14500.0
2010-06-25 11:50:00,21.67,21.72,21.67,21.71,13000.0,16.3364,16.3741,16.3364,16.3666,13000.0
2010-06-25 11:55:00,21.71,21.73,21.7,21.73,13000.0,16.3666,16.3817,16.359,16.3817,13000.0
2010-06-25 12:00:00,21.73,21.78,21.72,21.77,12900.0,16.3817,16.4194,16.3741,16.4118,12900.0
2010-06-25 12:05:00,21.78,21.78,21.75,21.78,21000.0,16.4194,16.4194,16.3967,16.4194,21000.0
2010-06-25 12:10:00,21.78,21.81,21.78,21.81,9800.0,16.4194,16.442,16.4194,16.442,9800.0
2010-06-25 12:15:00,21.8,21.8,21.73,21.75,14100.0,16.4344,16.4344,16.3817,16.3967,14100.0
2010-06-25 12:20:00,21.75,21.82,21.74,21.79,17300.0,16.3967,16.4495,16.3892,16.4269,17300.0
2010-06-25 12:25:00,21.79,21.79,21.75,21.76,12300.0,16.4269,16.4269,16.3967,16.4043,12300.0
2010-06-25 12:30:00,21.76,21.81,21.75,21.81,18200.0,16.4043,16.442,16.3967,16.442,18200.0
2010-06-25 12:35:00,21.8,21.81,21.78,21.79,12100.0,16.4344,16.442,16.4194,16.4269,12100.0
2010-06-25 12:40:00,21.79,21.81,21.79,21.79,14700.0,16.4269,16.442,16.4269,16.4269,14700.0
2010-06-25 12:45:00,21.79,21.83,21.79,21.83,10900.0,16.4269,16.457,16.4269,16.457,10900.0
2010-06-25 12:50:00,21.82,21.82,21.72,21.72,27000.0,16.4495,16.4495,16.3741,16.3741,27000.0
2010-06-25 12:55:00,21.72,21.74,21.71,21.73,13000.0,16.3741,16.3892,16.3666,16.3817,13000.0
2010-06-25 13:00:00,21.73,21.78,21.72,21.77,12000.0,16.3817,16.4194,16.3741,16.4118,12000.0
2010-06-25 13:05:00,21.76,21.85,21.75,21.85,13100.0,16.4043,16.4721,16.3967,16.4721,13100.0
2010-06-25 13:10:00,21.84,21.84,21.8,21.8,13600.0,16.4646,16.4646,16.4344,16.4344,13600.0
2010-06-25 13:15:00,21.8,21.82,21.78,21.79,21700.0,16.4344,16.4495,16.4194,16.4269,21700.0
2010-06-25 13:20:00,21.79,21.8,21.76,21.76,17500.0,16.4269,16.4344,16.4043,16.4043,17500.0
2010-06-25 13:25:00,21.76,21.86,21.76,21.85,24400.0,16.4043,16.4797,16.4043,16.4721,24400.0
2010-06-25 13:30:00,21.86,21.9,21.86,21.9,21000.0,16.4797,16.5098,16.4797,16.5098,21000.0
2010-06-25 13:35:00,21.89,21.94,21.89,21.91,62600.0,16.5023,16.54,16.5023,16.5174,62600.0
2010-06-25 13:40:00,21.91,21.92,21.85,21.86,27100.0,16.5174,16.5249,16.4721,16.4797,27100.0
2010-06-25 13:45:00,21.85,21.87,21.82,21.83,12900.0,16.4721,16.4872,16.4495,16.457,12900.0
2010-06-25 13:50:00,21.84,21.86,21.83,21.86,13500.0,16.4646,16.4797,16.457,16.4797,13500.0
2010-06-25 13:55:00,21.86,21.93,21.85,21.91,25700.0,16.4797,16.5324,16.4721,16.5174,25700.0
2010-06-25 14:00:00,21.92,21.93,21.89,21.92,25600.0,16.5249,16.5324,16.5023,16.5249,25600.0
2010-06-25 14:05:00,21.92,21.94,21.89,21.93,43300.0,16.5249,16.54,16.5023,16.5324,43300.0
2010-06-25 14:10:00,21.93,21.94,21.91,21.91,58500.0,16.5324,16.54,16.5174,16.5174,58500.0
2010-06-25 14:15:00,21.9,21.92,21.88,21.9,50800.0,16.5098,16.5249,16.4947,16.5098,50800.0
2010-06-25 14:20:00,21.9,21.95,21.89,21.92,45300.0,16.5098,16.5475,16.5023,16.5249,45300.0
2010-06-25 14:25:00,21.92,21.93,21.88,21.89,22000.0,16.5249,16.5324,16.4947,16.5023,22000.0
2010-06-25 14:30:00,21.89,21.9,21.85,21.9,32300.0,16.5023,16.5098,16.4721,16.5098,32300.0
2010-06-25 14:35:00,21.9,21.93,21.9,21.92,19600.0,16.5098,16.5324,16.5098,16.5249,19600.0
2010-06-25 14:40:00,21.93,21.98,21.92,21.97,47900.0,16.5324,16.5701,16.5249,16.5626,47900.0
2010-06-25 14:45:00,21.97,21.98,21.97,21.98,22400.0,16.5626,16.5701,16.5626,16.5701,22400.0
2010-06-25 14:50:00,21.97,21.97,21.93,21.93,39300.0,16.5626,16.5626,16.5324,16.5324,39300.0
2010-06-25 14:55:00,21.93,21.94,21.93,21.93,13900.0,16.5324,16.54,16.5324,16.5324,13900.0
2010-06-25 15:00:00,21.93,21.94,21.92,21.93,28900.0,16.5324,16.54,16.5249,16.5324,28900.0
2010-06-25 15:05:00,21.93,21.93,21.91,21.91,17100.0,16.5324,16.5324,16.5174,16.5174,17100.0
2010-06-25 15:10:00,21.92,21.92,21.91,21.91,17700.0,16.5249,16.5249,16.5174,16.5174,17700.0
2010-06-25 15:15:00,21.92,21.92,21.85,21.86,30900.0,16.5249,16.5249,16.4721,16.4797,30900.0
2010-06-25 15:20:00,21.86,21.87,21.86,21.86,17200.0,16.4797,16.4872,16.4797,16.4797,17200.0
2010-06-25 15:25:00,21.86,21.93,21.86,21.93,76700.0,16.4797,16.5324,16.4797,16.5324,76700.0
2010-06-25 15:30:00,21.92,21.93,21.9,21.92,133900.0,16.5249,16.5324,16.5098,16.5249,133900.0
2010-06-25 15:35:00,21.91,21.92,21.88,21.88,45800.0,16.5174,16.5249,16.4947,16.4947,45800.0
2010-06-25 15:40:00,21.88,21.92,21.86,21.87,54300.0,16.4947,16.5249,16.4797,16.4872,54300.0
2010-06-25 15:45:00,21.87,21.87,21.76,21.81,123500.0,16.4872,16.4872,16.4043,16.442,123500.0
2010-06-25 15:50:00,21.81,21.81,21.73,21.8,86000.0,16.442,16.442,16.3817,16.4344,86000.0
2010-06-25 15:55:00,21.79,21.84,21.79,21.82,158600.0,16.4269,16.4646,16.4269,16.4495,158600.0
2010-06-28 09:30:00,21.79,21.95,21.79,21.89,13300.0,16.4269,16.5475,16.4269,16.5023,13300.0
2010-06-28 09:35:00,21.88,21.88,21.77,21.79,17800.0,16.4947,16.4947,16.4118,16.4269,17800.0
2010-06-28 09:40:00,21.8,21.85,21.74,21.79,20300.0,16.4344,16.4721,16.3892,16.4269,20300.0
2010-06-28 09:45:00,21.78,21.78,21.65,21.66,11500.0,16.4194,16.4194,16.3214,16.3289,11500.0
2010-06-28 09:50:00,21.66,21.73,21.66,21.71,11100.0,16.3289,16.3817,16.3289,16.3666,11100.0
2010-06-28 09:55:00,21.71,21.71,21.64,21.69,21200.0,16.3666,16.3666,16.3138,16.3515,21200.0
2010-06-28 10:00:00,21.7,21.78,21.67,21.73,17600.0,16.359,16.4194,16.3364,16.3817,17600.0
2010-06-28 10:05:00,21.74,21.74,21.63,21.7,17800.0,16.3892,16.3892,16.3063,16.359,17800.0
2010-06-28 10:10:00,21.7,21.76,21.69,21.75,12700.0,16.359,16.4043,16.3515,16.3967,12700.0
2010-06-28 10:15:00,21.74,21.78,21.72,21.72,24700.0,16.3892,16.4194,16.3741,16.3741,24700.0
2010-06-28 10:20:00,21.72,21.75,21.7,21.73,20400.0,16.3741,16.3967,16.359,16.3817,20400.0
2010-06-28 10:25:00,21.73,21.75,21.68,21.7,42300.0,16.3817,16.3967,16.344,16.359,42300.0
2010-06-28 10:30:00,21.7,21.75,21.7,21.75,18600.0,16.359,16.3967,16.359,16.3967,18600.0
2010-06-28 10:35:00,21.74,21.75,21.7,21.73,25100.0,16.3892,16.3967,16.359,16.3817,25100.0
2010-06-28 10:40:00,21.72,21.75,21.71,21.74,18400.0,16.3741,16.3967,16.3666,16.3892,18400.0
2010-06-28 10:45:00,21.74,21.8,21.74,21.79,20900.0,16.3892,16.4344,16.3892,16.4269,20900.0
2010-06-28 10:50:00,21.78,21.78,21.74,21.76,21800.0,16.4194,16.4194,16.3892,16.4043,21800.0
2010-06-28 10:55:00,21.76,21.77,21.71,21.73,17000.0,16.4043,16.4118,16.3666,16.3817,17000.0
2010-06-28 11:00:00,21.74,21.78,21.72,21.77,18500.0,16.3892,16.4194,16.3741,16.4118,18500.0
2010-06-28 11:05:00,21.78,21.84,21.78,21.83,17500.0,16.4194,16.4646,16.4194,16.457,17500.0
2010-06-28 11:10:00,21.83,21.85,21.81,21.83,21400.0,16.457,16.4721,16.442,16.457,21400.0
2010-06-28 11:15:00,21.84,21.85,21.81,21.82,27000.0,16.4646,16.4721,16.442,16.4495,27000.0
2010-06-28 11:20:00,21.82,21.82,21.78,21.78,15100.0,16.4495,16.4495,16.4194,16.4194,15100.0
2010-06-28 11:25:00,21.79,21.89,21.78,21.86,16600.0,16.4269,16.5023,16.4194,16.4797,16600.0
2010-06-28 11:30:00,21.86,21.89,21.81,21.82,22500.0,16.4797,16.5023,16.442,16.4495,22500.0
2010-06-28 11:35:00,21.82,21.83,21.8,21.8,32900.0,16.4495,16.457,16.4344,16.4344,32900.0
2010-06-28 11:40:00,21.81,21.9,21.8,21.88,20900.0,16.442,16.5098,16.4344,16.4947,20900.0
2010-06-28 11:45:00,21.88,21.91,21.88,21.91,21200.0,16.4947,16.5174,16.4947,16.5174,21200.0
2010-06-28 11:50:00,21.91,21.94,21.88,21.88,18800.0,16.5174,16.54,16.4947,16.4947,18800.0
2010-06-28 11:55:00,21.87,21.88,21.85,21.87,13100.0,16.4872,16.4947,16.4721,16.4872,13100.0
2010-06-28 12:00:00,21.87,21.94,21.87,21.92,12300.0,16.4872,16.54,16.4872,16.5249,12300.0
2010-06-28 12:05:00,21.92,21.98,21.92,21.97,13700.0,16.5249,16.5701,16.5249,16.5626,13700.0
2010-06-28 12:10:00,21.97,22.0,21.97,21.97,16800.0,16.5626,16.5852,16.5626,16.5626,16800.0
2010-06-28 12:15:00,21.97,21.98,21.93,21.95,14400.0,16.5626,16.5701,16.5324,16.5475,14400.0
2010-06-28 12:20:00,21.96,21.99,21.95,21.98,18100.0,16.5551,16.5777,16.5475,16.5701,18100.0
2010-06-28 12:25:00,21.98,22.0,21.97,22.0,13700.0,16.5701,16.5852,16.5626,16.5852,13700.0
2010-06-28 12:30:00,22.0,22.03,21.99,22.01,16200.0,16.5852,16.6078,16.5777,16.5927,16200.0
2010-06-28 12:35:00,22.01,22.02,21.99,22.0,8900.0,16.5927,16.6003,16.5777,16.5852,8900.0
2010-06-28 12:40:00,22.0,22.02,21.98,22.01,13600.0,16.5852,16.6003,16.5701,16.5927,13600.0
2010-06-28 12:45:00,22.0,22.03,21.98,22.03,10500.0,16.5852,16.6078,16.5701,16.6078,10500.0
2010-06-28 12:50:00,22.03,22.06,22.01,22.05,10500.0,16.6078,16.6304,16.5927,16.6229,10500.0
2010-06-28 12:55:00,22.06,22.07,22.04,22.07,12500.0,16.6304,16.638,16.6154,16.638,12500.0
2010-06-28 13:00:00,22.07,22.07,22.02,22.03,13500.0,16.638,16.638,16.6003,16.6078,13500.0
2010-06-28 13:05:00,22.02,22.04,21.99,22.03,9600.0,16.6003,16.6154,16.5777,16.6078,9600.0
2010-06-28 13:10:00,22.02,22.02,21.99,22.02,10600.0,16.6003,16.6003,16.5777,16.6003,10600.0
2010-06-28 13:15:00,22.01,22.01,21.99,22.0,13500.0,16.5927,16.5927,16.5777,16.5852,13500.0
2010-06-28 13:20:00,21.99,22.02,21.99,22.01,10500.0,16.5777,16.6003,16.5777,16.5927,10500.0
2010-06-28 13:25:00,22.0,22.03,22.0,22.01,8200.0,16.5852,16.6078,16.5852,16.5927,8200.0
2010-06-28 13:30:00,22.02,22.02,21.99,21.99,11800.0,16.6003,16.6003,16.5777,16.5777,11800.0
2010-06-28 13:35:00,21.99,22.02,21.98,22.01,18500.0,16.5777,16.6003,16.5701,16.5927,18500.0
2010-06-28 13:40:00,22.01,22.02,22.0,22.0,9100.0,16.5927,16.6003,16.5852,16.5852,9100.0
2010-06-28 13:45:00,22.0,22.05,21.99,22.05,13900.0,16.5852,16.6229,16.5777,16.6229,13900.0
2010-06-28 13:50:00,22.04,22.05,22.0,22.0,19400.0,16.6154,16.6229,16.5852,16.5852,19400.0
2010-06-28 13:55:00,22.0,22.03,21.99,22.01,13200.0,16.5852,16.6078,16.5777,16.5927,13200.0
2010-06-28 14:00:00,22.0,22.05,21.98,22.05,15600.0,16.5852,16.6229,16.5701,16.6229,15600.0
2010-06-28 14:05:00,22.05,22.06,22.02,22.03,20000.0,16.6229,16.6304,16.6003,16.6078,20000.0
2010-06-28 14:10:00,22.04,22.1,22.04,22.1,23300.0,16.6154,16.6606,16.6154,16.6606,23300.0
2010-06-28 14:15:00,22.1,22.11,22.07,22.07,24200.0,16.6606,16.6681,16.638,16.638,24200.0
2010-06-28 14:20:00,22.07,22.09,22.05,22.05,17900.0,16.638,16.6531,16.6229,16.6229,17900.0
2010-06-28 14:25:00,22.05,22.06,22.02,22.02,19600.0,16.6229,16.6304,16.6003,16.6003,19600.0
2010-06-28 14:30:00,22.01,22.02,22.0,22.02,19100.0,16.5927,16.6003,16.5852,16.6003,19100.0
2010-06-28 14:35:00,22.01,22.05,22.0,22.03,22700.0,16.5927,16.6229,16.5852,16.6078,22700.0
2010-06-28 14:40:00,22.03,22.05,22.03,22.05,26700.0,16.6078,16.6229,16.6078,16.6229,26700.0
2010-06-28 14:45:00,22.04,22.05,22.0,22.04,19800.0,16.6154,16.6229,16.5852,16.6154,19800.0
2010-06-28 14:50:00,22.03,22.04,21.99,22.0,22100.0,16.6078,16.6154,16.5777,16.5852,22100.0
2010-06-28 14:55:00,22.0,22.05,22.0,22.05,13000.0,16.5852,16.6229,16.5852,16.6229,13000.0
2010-06-28 15:00:00,22.05,22.05,22.04,22.05,15100.0,16.6229,16.6229,16.6154,16.6229,15100.0
2010-06-28 15:05:00,22.04,22.09,22.04,22.08,25400.0,16.6154,16.6531,16.6154,16.6455,25400.0
2010-06-28 15:10:00,22.08,22.11,22.06,22.06,34700.0,16.6455,16.6681,16.6304,16.6304,34700.0
2010-06-28 15:15:00,22.05,22.09,22.05,22.07,15500.0,16.6229,16.6531,16.6229,16.638,15500.0
2010-06-28 15:20:00,22.07,22.07,22.0,22.0,24300.0,16.638,16.638,16.5852,16.5852,24300.0
2010-06-28 15:25:00,22.01,22.01,21.98,21.98,24500.0,16.5927,16.5927,16.5701,16.5701,24500.0
2010-06-28 15:30:00,21.98,22.02,21.98,22.01,28000.0,16.5701,16.6003,16.5701,16.5927,28000.0
2010-06-28 15:35:00,22.02,22.02,22.0,22.0,22700.0,16.6003,16.6003,16.5852,16.5852,22700.0
2010-06-28 15:40:00,22.0,22.04,22.0,22.04,29300.0,16.5852,16.6154,16.5852,16.6154,29300.0
2010-06-28 15:45:00,22.03,22.07,22.03,22.07,37500.0,16.6078,16.638,16.6078,16.638,37500.0
2010-06-28 15:50:00,22.06,22.06,21.98,21.98,98900.0,16.6304,16.6304,16.5701,16.5701,98900.0
2010-06-28 15:55:00,21.98,22.01,21.97,21.99,126200.0,16.5701,16.5927,16.5626,16.5777,126200.0
2010-06-29 09:30:00,21.75,21.75,21.55,21.55,15700.0,16.3967,16.3967,16.246,16.246,15700.0
2010-06-29 09:35:00,21.54,21.55,21.47,21.5,48600.0,16.2384,16.246,16.1857,16.2083,48600.0
2010-06-29 09:40:00,21.5,21.52,21.45,21.47,43000.0,16.2083,16.2233,16.1706,16.1857,43000.0
2010-06-29 09:45:00,21.47,21.52,21.39,21.44,58500.0,16.1857,16.2233,16.1253,16.163,58500.0
2010-06-29 09:50:00,21.43,21.43,21.36,21.39,31300.0,16.1555,16.1555,16.1027,16.1253,31300.0
2010-06-29 09:55:00,21.38,21.52,21.37,21.43,60800.0,16.1178,16.2233,16.1103,16.1555,60800.0
2010-06-29 10:00:00,21.41,21.41,21.23,21.31,46700.0,16.1404,16.1404,16.0047,16.065,46700.0
2010-06-29 10:05:00,21.3,21.34,21.29,21.32,18100.0,16.0575,16.0877,16.05,16.0726,18100.0
2010-06-29 10:10:00,21.32,21.39,21.31,21.38,32000.0,16.0726,16.1253,16.065,16.1178,32000.0
2010-06-29 10:15:00,21.38,21.42,21.31,21.36,34000.0,16.1178,16.148,16.065,16.1027,34000.0
2010-06-29 10:20:00,21.36,21.36,21.28,21.3,25700.0,16.1027,16.1027,16.0424,16.0575,25700.0
2010-06-29 10:25:00,21.3,21.3,21.2,21.2,50200.0,16.0575,16.0575,15.9821,15.9821,50200.0
2010-06-29 10:30:00,21.2,21.28,21.18,21.28,35100.0,15.9821,16.0424,15.967,16.0424,35100.0
2010-06-29 10:35:00,21.28,21.33,21.25,21.33,22300.0,16.0424,16.0801,16.0198,16.0801,22300.0
2010-06-29 10:40:00,21.32,21.32,21.28,21.28,13900.0,16.0726,16.0726,16.0424,16.0424,13900.0
2010-06-29 10:45:00,21.28,21.28,21.19,21.21,16700.0,16.0424,16.0424,15.9746,15.9896,16700.0
2010-06-29 10:50:00,21.2,21.2,21.16,21.18,13200.0,15.9821,15.9821,15.952,15.967,13200.0
2010-06-29 10:55:00,21.19,21.25,21.19,21.24,15700.0,15.9746,16.0198,15.9746,16.0123,15700.0
2010-06-29 11:00:00,21.25,21.29,21.24,21.28,11900.0,16.0198,16.05,16.0123,16.0424,11900.0
2010-06-29 11:05:00,21.28,21.35,21.24,21.35,22900.0,16.0424,16.0952,16.0123,16.0952,22900.0
2010-06-29 11:10:00,21.35,21.41,21.35,21.4,41000.0,16.0952,16.1404,16.0952,16.1329,41000.0
2010-06-29 11:15:00,21.4,21.41,21.4,21.4,18800.0,16.1329,16.1404,16.1329,16.1329,18800.0
2010-06-29 11:20:00,21.39,21.41,21.34,21.34,14700.0,16.1253,16.1404,16.0877,16.0877,14700.0
2010-06-29 11:25:00,21.34,21.37,21.33,21.35,53100.0,16.0877,16.1103,16.0801,16.0952,53100.0
2010-06-29 11:30:00,21.35,21.39,21.35,21.38,31400.0,16.0952,16.1253,16.0952,16.1178,31400.0
2010-06-29 11:35:00,21.38,21.39,21.37,21.38,12300.0,16.1178,16.1253,16.1103,16.1178,12300.0
2010-06-29 11:40:00,21.38,21.4,21.33,21.33,31200.0,16.1178,16.1329,16.0801,16.0801,31200.0
2010-06-29 11:45:00,21.32,21.36,21.32,21.34,24600.0,16.0726,16.1027,16.0726,16.0877,24600.0
2010-06-29 11:50:00,21.33,21.34,21.31,21.31,5700.0,16.0801,16.0877,16.065,16.065,5700.0
2010-06-29 11:55:00,21.31,21.35,21.31,21.35,8100.0,16.065,16.0952,16.065,16.0952,8100.0
2010-06-29 12:00:00,21.35,21.37,21.35,21.35,17200.0,16.0952,16.1103,16.0952,16.0952,17200.0
2010-06-29 12:05:00,21.34,21.35,21.29,21.33,13600.0,16.0877,16.0952,16.05,16.0801,13600.0
2010-06-29 12:10:00,21.32,21.33,21.27,21.31,12800.0,16.0726,16.0801,16.0349,16.065,12800.0
2010-06-29 12:15:00,21.32,21.4,21.31,21.36,21900.0,16.0726,16.1329,16.065,16.1027,21900.0
2010-06-29 12:20:00,21.36,21.37,21.34,21.34,10200.0,16.1027,16.1103,16.0877,16.0877,10200.0
2010-06-29 12:25:00,21.34,21.34,21.26,21.28,12900.0,16.0877,16.0877,16.0273,16.0424,12900.0
2010-06-29 12:30:00,21.28,21.3,21.27,21.3,7100.0,16.0424,16.0575,16.0349,16.0575,7100.0
2010-06-29 12:35:00,21.3,21.32,21.29,21.29,9500.0,16.0575,16.0726,16.05,16.05,9500.0
2010-06-29 12:40:00,21.29,21.31,21.28,21.3,8800.0,16.05,16.065,16.0424,16.0575,8800.0
2010-06-29 12:45:00,21.3,21.34,21.3,21.33,7700.0,16.0575,16.0877,16.0575,16.0801,7700.0
2010-06-29 12:50:00,21.33,21.34,21.31,21.31,7400.0,16.0801,16.0877,16.065,16.065,7400.0
2010-06-29 12:55:00,21.31,21.32,21.28,21.28,30200.0,16.065,16.0726,16.0424,16.0424,30200.0
2010-06-29 13:00:00,21.28,21.29,21.26,21.26,48300.0,16.0424,16.05,16.0273,16.0273,48300.0
2010-06-29 13:05:00,21.26,21.29,21.21,21.26,66300.0,16.0273,16.05,15.9896,16.0273,66300.0
2010-06-29 13:10:00,21.26,21.27,21.25,21.27,10800.0,16.0273,16.0349,16.0198,16.0349,10800.0
2010-06-29 13:15:00,21.27,21.27,21.23,21.23,10700.0,16.0349,16.0349,16.0047,16.0047,10700.0
2010-06-29 13:20:00,21.24,21.25,21.21,21.23,19700.0,16.0123,16.0198,15.9896,16.0047,19700.0
2010-06-29 13:25:00,21.23,21.26,21.2,21.26,38500.0,16.0047,16.0273,15.9821,16.0273,38500.0
2010-06-29 13:30:00,21.25,21.26,21.19,21.19,19400.0,16.0198,16.0273,15.9746,15.9746,19400.0
2010-06-29 13:35:00,21.2,21.2,21.16,21.16,19600.0,15.9821,15.9821,15.952,15.952,19600.0
2010-06-29 13:40:00,21.16,21.21,21.15,21.21,16300.0,15.952,15.9896,15.9444,15.9896,16300.0
2010-06-29 13:45:00,21.21,21.23,21.19,21.23,20900.0,15.9896,16.0047,15.9746,16.0047,20900.0
2010-06-29 13:50:00,21.22,21.25,21.22,21.24,14900.0,15.9972,16.0198,15.9972,16.0123,14900.0
2010-06-29 13:55:00,21.24,21.33,21.24,21.32,57300.0,16.0123,16.0801,16.0123,16.0726,57300.0
2010-06-29 14:00:00,21.31,21.33,21.31,21.32,38400.0,16.065,16.0801,16.065,16.0726,38400.0
2010-06-29 14:05:00,21.32,21.41,21.32,21.39,88400.0,16.0726,16.1404,16.0726,16.1253,88400.0
2010-06-29 14:10:00,21.39,21.4,21.35,21.36,43400.0,16.1253,16.1329,16.0952,16.1027,43400.0
2010-06-29 14:15:00,21.36,21.39,21.33,21.35,53000.0,16.1027,16.1253,16.0801,16.0952,53000.0
2010-06-29 14:20:00,21.35,21.35,21.29,21.31,37900.0,16.0952,16.0952,16.05,16.065,37900.0
2010-06-29 14:25:00,21.31,21.35,21.29,21.33,60700.0,16.065,16.0952,16.05,16.0801,60700.0
2010-06-29 14:30:00,21.33,21.34,21.29,21.33,83200.0,16.0801,16.0877,16.05,16.0801,83200.0
2010-06-29 14:35:00,21.32,21.33,21.29,21.32,97000.0,16.0726,16.0801,16.05,16.0726,97000.0
2010-06-29 14:40:00,21.31,21.35,21.3,21.35,97800.0,16.065,16.0952,16.0575,16.0952,97800.0
2010-06-29 14:45:00,21.35,21.35,21.29,21.31,48800.0,16.0952,16.0952,16.05,16.065,48800.0
2010-06-29 14:50:00,21.31,21.37,21.29,21.34,79200.0,16.065,16.1103,16.05,16.0877,79200.0
2010-06-29 14:55:00,21.33,21.35,21.29,21.3,87100.0,16.0801,16.0952,16.05,16.0575,87100.0
2010-06-29 15:00:00,21.3,21.3,21.27,21.29,34200.0,16.0575,16.0575,16.0349,16.05,34200.0
2010-06-29 15:05:00,21.3,21.34,21.29,21.29,36100.0,16.0575,16.0877,16.05,16.05,36100.0
2010-06-29 15:10:00,21.29,21.29,21.24,21.26,30600.0,16.05,16.05,16.0123,16.0273,30600.0
2010-06-29 15:15:00,21.27,21.29,21.2,21.2,28100.0,16.0349,16.05,15.9821,15.9821,28100.0
2010-06-29 15:20:00,21.2,21.2,21.12,21.16,101000.0,15.9821,15.9821,15.9218,15.952,101000.0
2010-06-29 15:25:00,21.17,21.17,21.11,21.15,71300.0,15.9595,15.9595,15.9143,15.9444,71300.0
2010-06-29 15:30:00,21.14,21.2,21.11,21.17,78100.0,15.9369,15.9821,15.9143,15.9595,78100.0
2010-06-29 15:35:00,21.17,21.23,21.17,21.21,63000.0,15.9595,16.0047,15.9595,15.9896,63000.0
2010-06-29 15:40:00,21.21,21.23,21.16,21.16,47300.0,15.9896,16.0047,15.952,15.952,47300.0
2010-06-29 15:45:00,21.16,21.18,21.12,21.16,149800.0,15.952,15.967,15.9218,15.952,149800.0
2010-06-29 15:50:00,21.16,21.29,21.14,21.28,258600.0,15.952,16.05,15.9369,16.0424,258600.0
2010-06-29 15:55:00,21.29,21.32,21.24,21.28,169600.0,16.05,16.0726,16.0123,16.0424,169600.0
2010-06-30 09:30:00,21.15,21.22,21.06,21.22,33200.0,15.9444,15.9972,15.8766,15.9972,33200.0
2010-06-30 09:35:00,21.24,21.27,21.19,21.26,25900.0,16.0123,16.0349,15.9746,16.0273,25900.0
2010-06-30 09:40:00,21.26,21.46,21.26,21.4,17100.0,16.0273,16.1781,16.0273,16.1329,17100.0
2010-06-30 09:45:00,21.42,21.52,21.41,21.49,22800.0,16.148,16.2233,16.1404,16.2007,22800.0
2010-06-30 09:50:00,21.5,21.65,21.5,21.58,29800.0,16.2083,16.3214,16.2083,16.2686,29800.0
2010-06-30 09:55:00,21.59,21.59,21.45,21.5,34500.0,16.2761,16.2761,16.1706,16.2083,34500.0
2010-06-30 10:00:00,21.5,21.57,21.49,21.49,38500.0,16.2083,16.261,16.2007,16.2007,38500.0
2010-06-30 10:05:00,21.49,21.5,21.43,21.44,14800.0,16.2007,16.2083,16.1555,16.163,14800.0
2010-06-30 10:10:00,21.44,21.51,21.44,21.5,24500.0,16.163,16.2158,16.163,16.2083,24500.0
2010-06-30 10:15:00,21.51,21.61,21.51,21.61,31500.0,16.2158,16.2912,16.2158,16.2912,31500.0
2010-06-30 10:20:00,21.6,21.61,21.52,21.57,38100.0,16.2837,16.2912,16.2233,16.261,38100.0
2010-06-30 10:25:00,21.58,21.64,21.58,21.62,37800.0,16.2686,16.3138,16.2686,16.2987,37800.0
2010-06-30 10:30:00,21.61,21.64,21.6,21.61,22400.0,16.2912,16.3138,16.2837,16.2912,22400.0
2010-06-30 10:35:00,21.62,21.69,21.61,21.68,31200.0,16.2987,16.3515,16.2912,16.344,31200.0
2010-06-30 10:40:00,21.69,21.71,21.63,21.63,52300.0,16.3515,16.3666,16.3063,16.3063,52300.0
2010-06-30 10:45:00,21.62,21.63,21.59,21.61,36700.0,16.2987,16.3063,16.2761,16.2912,36700.0
2010-06-30 10:50:00,21.6,21.61,21.57,21.6,27300.0,16.2837,16.2912,16.261,16.2837,27300.0
2010-06-30 10:55:00,21.59,21.6,21.57,21.58,23900.0,16.2761,16.2837,16.261,16.2686,23900.0
2010-06-30 11:00:00,21.58,21.67,21.57,21.67,25600.0,16.2686,16.3364,16.261,16.3364,25600.0
2010-06-30 11:05:00,21.67,21.67,21.64,21.66,23900.0,16.3364,16.3364,16.3138,16.3289,23900.0
2010-06-30 11:10:00,21.67,21.68,21.65,21.65,139200.0,16.3364,16.344,16.3214,16.3214,139200.0
2010-06-30 11:15:00,21.66,21.66,21.63,21.64,29400.0,16.3289,16.3289,16.3063,16.3138,29400.0
2010-06-30 11:20:00,21.64,21.7,21.64,21.68,34000.0,16.3138,16.359,16.3138,16.344,34000.0
2010-06-30 11:25:00,21.68,21.69,21.66,21.66,41400.0,16.344,16.3515,16.3289,16.3289,41400.0
2010-06-30 11:30:00,21.66,21.7,21.65,21.68,16000.0,16.3289,16.359,16.3214,16.344,16000.0
2010-06-30 11:35:00,21.68,21.73,21.67,21.72,10500.0,16.344,16.3817,16.3364,16.3741,10500.0
2010-06-30 11:40:00,21.72,21.73,21.72,21.72,8500.0,16.3741,16.3817,16.3741,16.3741,8500.0
2010-06-30 11:45:00,21.73,21.75,21.73,21.74,18400.0,16.3817,16.3967,16.3817,16.3892,18400.0
2010-06-30 11:50:00,21.75,21.76,21.74,21.75,26400.0,16.3967,16.4043,16.3892,16.3967,26400.0
2010-06-30 11:55:00,21.75,21.75,21.74,21.74,36900.0,16.3967,16.3967,16.3892,16.3892,36900.0
2010-06-30 12:00:00,21.74,21.78,21.73,21.77,34300.0,16.3892,16.4194,16.3817,16.4118,34300.0
2010-06-30 12:05:00,21.78,21.79,21.77,21.77,17400.0,16.4194,16.4269,16.4118,16.4118,17400.0
2010-06-30 12:10:00,21.78,21.78,21.77,21.77,15300.0,16.4194,16.4194,16.4118,16.4118,15300.0
2010-06-30 12:15:00,21.78,21.79,21.77,21.78,10500.0,16.4194,16.4269,16.4118,16.4194,10500.0
2010-06-30 12:20:00,21.78,21.79,21.75,21.77,41500.0,16.4194,16.4269,16.3967,16.4118,41500.0
2010-06-30 12:25:00,21.77,21.78,21.73,21.73,37900.0,16.4118,16.4194,16.3817,16.3817,37900.0
2010-06-30 12:30:00,21.73,21.73,21.64,21.65,166900.0,16.3817,16.3817,16.3138,16.3214,166900.0
2010-06-30 12:35:00,21.64,21.65,21.61,21.61,17400.0,16.3138,16.3214,16.2912,16.2912,17400.0
2010-06-30 12:40:00,21.61,21.65,21.61,21.62,38100.0,16.2912,16.3214,16.2912,16.2987,38100.0
2010-06-30 12:45:00,21.61,21.61,21.6,21.6,10700.0,16.2912,16.2912,16.2837,16.2837,10700.0
2010-06-30 12:50:00,21.6,21.68,21.6,21.67,22900.0,16.2837,16.344,16.2837,16.3364,22900.0
2010-06-30 12:55:00,21.68,21.68,21.67,21.67,10700.0,16.344,16.344,16.3364,16.3364,10700.0
2010-06-30 13:00:00,21.67,21.72,21.67,21.67,47600.0,16.3364,16.3741,16.3364,16.3364,47600.0
2010-06-30 13:05:00,21.67,21.67,21.62,21.65,26700.0,16.3364,16.3364,16.2987,16.3214,26700.0
2010-06-30 13:10:00,21.65,21.7,21.64,21.68,30900.0,16.3214,16.359,16.3138,16.344,30900.0
2010-06-30 13:15:00,21.69,21.71,21.69,21.69,20100.0,16.3515,16.3666,16.3515,16.3515,20100.0
2010-06-30 13:20:00,21.7,21.73,21.69,21.73,20500.0,16.359,16.3817,16.3515,16.3817,20500.0
2010-06-30 13:25:00,21.74,21.74,21.68,21.69,39200.0,16.3892,16.3892,16.344,16.3515,39200.0
2010-06-30 13:30:00,21.69,21.7,21.62,21.62,27800.0,16.3515,16.359,16.2987,16.2987,27800.0
2010-06-30 13:35:00,21.62,21.64,21.6,21.63,27400.0,16.2987,16.3138,16.2837,16.3063,27400.0
2010-06-30 13:40:00,21.63,21.64,21.61,21.61,14900.0,16.3063,16.3138,16.2912,16.2912,14900.0
2010-06-30 13:45:00,21.62,21.64,21.61,21.62,26100.0,16.2987,16.3138,16.2912,16.2987,26100.0
2010-06-30 13:50:00,21.62,21.65,21.6,21.64,23500.0,16.2987,16.3214,16.2837,16.3138,23500.0
2010-06-30 13:55:00,21.64,21.65,21.63,21.64,14700.0,16.3138,16.3214,16.3063,16.3138,14700.0
2010-06-30 14:00:00,21.64,21.67,21.62,21.62,44700.0,16.3138,16.3364,16.2987,16.2987,44700.0
2010-06-30 14:05:00,21.63,21.63,21.59,21.62,65000.0,16.3063,16.3063,16.2761,16.2987,65000.0
2010-06-30 14:10:00,21.62,21.65,21.61,21.62,27800.0,16.2987,16.3214,16.2912,16.2987,27800.0
2010-06-30 14:15:00,21.63,21.63,21.59,21.6,123000.0,16.3063,16.3063,16.2761,16.2837,123000.0
2010-06-30 14:20:00,21.6,21.61,21.57,21.59,53700.0,16.2837,16.2912,16.261,16.2761,53700.0
2010-06-30 14:25:00,21.58,21.58,21.55,21.55,24500.0,16.2686,16.2686,16.246,16.246,24500.0
2010-06-30 14:30:00,21.55,21.55,21.52,21.54,83700.0,16.246,16.246,16.2233,16.2384,83700.0
2010-06-30 14:35:00,21.54,21.56,21.53,21.55,34600.0,16.2384,16.2535,16.2309,16.246,34600.0
2010-06-30 14:40:00,21.55,21.55,21.51,21.54,45100.0,16.246,16.246,16.2158,16.2384,45100.0
2010-06-30 14:45:00,21.55,21.55,21.49,21.51,84500.0,16.246,16.246,16.2007,16.2158,84500.0
2010-06-30 14:50:00,21.51,21.51,21.47,21.51,117000.0,16.2158,16.2158,16.1857,16.2158,117000.0
2010-06-30 14:55:00,21.51,21.51,21.5,21.5,14000.0,16.2158,16.2158,16.2083,16.2083,14000.0
2010-06-30 15:00:00,21.5,21.53,21.48,21.53,64300.0,16.2083,16.2309,16.1932,16.2309,64300.0
2010-06-30 15:05:00,21.54,21.56,21.53,21.55,40400.0,16.2384,16.2535,16.2309,16.246,40400.0
2010-06-30 15:10:00,21.55,21.56,21.55,21.55,26800.0,16.246,16.2535,16.246,16.246,26800.0
2010-06-30 15:15:00,21.56,21.56,21.48,21.48,74700.0,16.2535,16.2535,16.1932,16.1932,74700.0
2010-06-30 15:20:00,21.48,21.49,21.45,21.45,51600.0,16.1932,16.2007,16.1706,16.1706,51600.0
2010-06-30 15:25:00,21.45,21.45,21.33,21.39,106400.0,16.1706,16.1706,16.0801,16.1253,106400.0
2010-06-30 15:30:00,21.39,21.39,21.31,21.33,85700.0,16.1253,16.1253,16.065,16.0801,85700.0
2010-06-30 15:35:00,21.33,21.38,21.3,21.32,105300.0,16.0801,16.1178,16.0575,16.0726,105300.0
2010-06-30 15:40:00,21.29,21.3,21.2,21.22,174500.0,16.05,16.0575,15.9821,15.9972,174500.0
2010-06-30 15:45:00,21.21,21.26,21.17,21.25,243100.0,15.9896,16.0273,15.9595,16.0198,243100.0
2010-06-30 15:50:00,21.24,21.3,21.18,21.21,221700.0,16.0123,16.0575,15.967,15.9896,221700.0
2010-06-30 15:55:00,21.21,21.23,21.2,21.21,248600.0,15.9896,16.0047,15.9821,15.9896,248600.0
2010-07-01 09:30:00,21.24,21.26,21.19,21.19,20500.0,16.0123,16.0273,15.9746,15.9746,20500.0
2010-07-01 09:35:00,21.21,21.21,21.12,21.18,14100.0,15.9896,15.9896,15.9218,15.967,14100.0
2010-07-01 09:40:00,21.17,21.29,21.17,21.28,24600.0,15.9595,16.05,15.9595,16.0424,24600.0
2010-07-01 09:45:00,21.28,21.28,21.21,21.23,22000.0,16.0424,16.0424,15.9896,16.0047,22000.0
2010-07-01 09:50:00,21.23,21.24,21.18,21.18,26000.0,16.0047,16.0123,15.967,15.967,26000.0
2010-07-01 09:55:00,21.17,21.27,21.16,21.24,73100.0,15.9595,16.0349,15.952,16.0123,73100.0
2010-07-01 10:00:00,21.24,21.24,21.1,21.15,59400.0,16.0123,16.0123,15.9067,15.9444,59400.0
2010-07-01 10:05:00,21.12,21.17,21.1,21.14,66700.0,15.9218,15.9595,15.9067,15.9369,66700.0
2010-07-01 10:10:00,21.14,21.16,21.05,21.05,31100.0,15.9369,15.952,15.869,15.869,31100.0
2010-07-01 10:15:00,21.05,21.11,21.05,21.09,168300.0,15.869,15.9143,15.869,15.8992,168300.0
2010-07-01 10:20:00,21.1,21.17,21.08,21.17,26800.0,15.9067,15.9595,15.8916,15.9595,26800.0
2010-07-01 10:25:00,21.17,21.24,21.15,21.22,27900.0,15.9595,16.0123,15.9444,15.9972,27900.0
2010-07-01 10:30:00,21.23,21.25,21.21,21.22,40400.0,16.0047,16.0198,15.9896,15.9972,40400.0
2010-07-01 10:35:00,21.22,21.24,21.16,21.19,81600.0,15.9972,16.0123,15.952,15.9746,81600.0
2010-07-01 10:40:00,21.19,21.25,21.18,21.23,75000.0,15.9746,16.0198,15.967,16.0047,75000.0
2010-07-01 10:45:00,21.23,21.28,21.23,21.25,33900.0,16.0047,16.0424,16.0047,16.0198,33900.0
2010-07-01 10:50:00,21.25,21.25,21.17,21.18,30600.0,16.0198,16.0198,15.9595,15.967,30600.0
2010-07-01 10:55:00,21.18,21.18,21.1,21.15,28800.0,15.967,15.967,15.9067,15.9444,28800.0
2010-07-01 11:00:00,21.14,21.14,21.05,21.06,41000.0,15.9369,15.9369,15.869,15.8766,41000.0
2010-07-01 11:05:00,21.06,21.09,21.04,21.06,60200.0,15.8766,15.8992,15.8615,15.8766,60200.0
2010-07-01 11:10:00,21.06,21.11,21.05,21.05,35600.0,15.8766,15.9143,15.869,15.869,35600.0
2010-07-01 11:15:00,21.05,21.1,21.04,21.1,27900.0,15.869,15.9067,15.8615,15.9067,27900.0
2010-07-01 11:20:00,21.09,21.1,21.07,21.09,25800.0,15.8992,15.9067,15.8841,15.8992,25800.0
2010-07-01 11:25:00,21.09,21.11,21.06,21.1,37700.0,15.8992,15.9143,15.8766,15.9067,37700.0
2010-07-01 11:30:00,21.1,21.15,21.09,21.14,45700.0,15.9067,15.9444,15.8992,15.9369,45700.0
2010-07-01 11:35:00,21.14,21.2,21.14,21.2,46300.0,15.9369,15.9821,15.9369,15.9821,46300.0
2010-07-01 11:40:00,21.19,21.23,21.19,21.23,23400.0,15.9746,16.0047,15.9746,16.0047,23400.0
2010-07-01 11:45:00,21.23,21.26,21.23,21.25,31400.0,16.0047,16.0273,16.0047,16.0198,31400.0
2010-07-01 11:50:00,21.24,21.24,21.17,21.17,74000.0,16.0123,16.0123,15.9595,15.9595,74000.0
2010-07-01 11:55:00,21.17,21.19,21.14,21.19,48800.0,15.9595,15.9746,15.9369,15.9746,48800.0
2010-07-01 12:00:00,21.19,21.19,21.1,21.1,58200.0,15.9746,15.9746,15.9067,15.9067,58200.0
2010-07-01 12:05:00,21.11,21.12,21.07,21.09,22300.0,15.9143,15.9218,15.8841,15.8992,22300.0
2010-07-01 12:10:00,21.09,21.14,21.08,21.11,14500.0,15.8992,15.9369,15.8916,15.9143,14500.0
2010-07-01 12:15:00,21.1,21.14,21.09,21.1,15300.0,15.9067,15.9369,15.8992,15.9067,15300.0
2010-07-01 12:20:00,21.1,21.1,21.08,21.08,23100.0,15.9067,15.9067,15.8916,15.8916,23100.0
2010-07-01 12:25:00,21.08,21.18,21.08,21.17,15100.0,15.8916,15.967,15.8916,15.9595,15100.0
2010-07-01 12:30:00,21.16,21.16,21.14,21.16,15100.0,15.952,15.952,15.9369,15.952,15100.0
2010-07-01 12:35:00,21.17,21.18,21.15,21.17,22500.0,15.9595,15.967,15.9444,15.9595,22500.0
2010-07-01 12:40:00,21.18,21.33,21.18,21.32,43400.0,15.967,16.0801,15.967,16.0726,43400.0
2010-07-01 12:45:00,21.32,21.34,21.29,21.31,14300.0,16.0726,16.0877,16.05,16.065,14300.0
2010-07-01 12:50:00,21.32,21.35,21.22,21.22,20400.0,16.0726,16.0952,15.9972,15.9972,20400.0
2010-07-01 12:55:00,21.22,21.22,21.15,21.2,12600.0,15.9972,15.9972,15.9444,15.9821,12600.0
2010-07-01 13:00:00,21.21,21.23,21.18,21.18,12000.0,15.9896,16.0047,15.967,15.967,12000.0
2010-07-01 13:05:00,21.18,21.21,21.18,21.2,9100.0,15.967,15.9896,15.967,15.9821,9100.0
2010-07-01 13:10:00,21.2,21.2,21.16,21.2,8200.0,15.9821,15.9821,15.952,15.9821,8200.0
2010-07-01 13:15:00,21.19,21.24,21.19,21.24,12400.0,15.9746,16.0123,15.9746,16.0123,12400.0
2010-07-01 13:20:00,21.25,21.28,21.25,21.26,8900.0,16.0198,16.0424,16.0198,16.0273,8900.0
2010-07-01 13:25:00,21.25,21.25,21.19,21.21,15500.0,16.0198,16.0198,15.9746,15.9896,15500.0
2010-07-01 13:30:00,21.21,21.3,21.21,21.29,17800.0,15.9896,16.0575,15.9896,16.05,17800.0
2010-07-01 13:35:00,21.29,21.32,21.28,21.32,9000.0,16.05,16.0726,16.0424,16.0726,9000.0
2010-07-01 13:40:00,21.31,21.32,21.25,21.29,18000.0,16.065,16.0726,16.0198,16.05,18000.0
2010-07-01 13:45:00,21.29,21.31,21.27,21.27,16000.0,16.05,16.065,16.0349,16.0349,16000.0
2010-07-01 13:50:00,21.26,21.27,21.23,21.23,13400.0,16.0273,16.0349,16.0047,16.0047,13400.0
2010-07-01 13:55:00,21.23,21.27,21.22,21.26,32100.0,16.0047,16.0349,15.9972,16.0273,32100.0
2010-07-01 14:00:00,21.25,21.25,21.2,21.24,31300.0,16.0198,16.0198,15.9821,16.0123,31300.0
2010-07-01 14:05:00,21.24,21.24,21.2,21.21,25000.0,16.0123,16.0123,15.9821,15.9896,25000.0
2010-07-01 14:10:00,21.2,21.26,21.19,21.25,37800.0,15.9821,16.0273,15.9746,16.0198,37800.0
2010-07-01 14:15:00,21.25,21.32,21.25,21.26,89000.0,16.0198,16.0726,16.0198,16.0273,89000.0
2010-07-01 14:20:00,21.27,21.31,21.25,21.31,49300.0,16.0349,16.065,16.0198,16.065,49300.0
2010-07-01 14:25:00,21.3,21.32,21.28,21.3,29400.0,16.0575,16.0726,16.0424,16.0575,29400.0
2010-07-01 14:30:00,21.31,21.32,21.3,21.31,31000.0,16.065,16.0726,16.0575,16.065,31000.0
2010-07-01 14:35:00,21.31,21.36,21.31,21.32,35700.0,16.065,16.1027,16.065,16.0726,35700.0
2010-07-01 14:40:00,21.31,21.32,21.25,21.25,32700.0,16.065,16.0726,16.0198,16.0198,32700.0
2010-07-01 14:45:00,21.25,21.27,21.24,21.24,41400.0,16.0198,16.0349,16.0123,16.0123,41400.0
2010-07-01 14:50:00,21.25,21.26,21.21,21.24,55400.0,16.0198,16.0273,15.9896,16.0123,55400.0
2010-07-01 14:55:00,21.24,21.25,21.22,21.23,20100.0,16.0123,16.0198,15.9972,16.0047,20100.0
2010-07-01 15:00:00,21.23,21.3,21.23,21.28,57200.0,16.0047,16.0575,16.0047,16.0424,57200.0
2010-07-01 15:05:00,21.29,21.32,21.27,21.28,36200.0,16.05,16.0726,16.0349,16.0424,36200.0
2010-07-01 15:10:00,21.28,21.29,21.25,21.26,32600.0,16.0424,16.05,16.0198,16.0273,32600.0
2010-07-01 15:15:00,21.26,21.26,21.22,21.22,31000.0,16.0273,16.0273,15.9972,15.9972,31000.0
2010-07-01 15:20:00,21.22,21.22,21.14,21.16,35200.0,15.9972,15.9972,15.9369,15.952,35200.0
2010-07-01 15:25:00,21.16,21.21,21.14,21.19,51400.0,15.952,15.9896,15.9369,15.9746,51400.0
2010-07-01 15:30:00,21.2,21.21,21.17,21.2,45900.0,15.9821,15.9896,15.9595,15.9821,45900.0
2010-07-01 15:35:00,21.21,21.25,21.2,21.23,47800.0,15.9896,16.0198,15.9821,16.0047,47800.0
2010-07-01 15:40:00,21.23,21.27,21.2,21.22,65800.0,16.0047,16.0349,15.9821,15.9972,65800.0
2010-07-01 15:45:00,21.22,21.24,21.15,21.15,80000.0,15.9972,16.0123,15.9444,15.9444,80000.0
2010-07-01 15:50:00,21.15,21.21,21.12,21.21,98700.0,15.9444,15.9896,15.9218,15.9896,98700.0
2010-07-01 15:55:00,21.21,21.23,21.19,21.19,165000.0,15.9896,16.0047,15.9746,15.9746,165000.0
2010-07-02 09:30:00,21.29,21.33,21.25,21.27,18900.0,16.05,16.0801,16.0198,16.0349,18900.0
2010-07-02 09:35:00,21.28,21.5,21.28,21.39,27500.0,16.0424,16.2083,16.0424,16.1253,27500.0
2010-07-02 09:40:00,21.4,21.43,21.35,21.38,20400.0,16.1329,16.1555,16.0952,16.1178,20400.0
2010-07-02 09:45:00,21.39,21.46,21.29,21.33,55400.0,16.1253,16.1781,16.05,16.0801,55400.0
2010-07-02 09:50:00,21.33,21.35,21.29,21.29,90700.0,16.0801,16.0952,16.05,16.05,90700.0
2010-07-02 09:55:00,21.28,21.32,21.26,21.29,48100.0,16.0424,16.0726,16.0273,16.05,48100.0
2010-07-02 10:00:00,21.29,21.35,21.27,21.3,129700.0,16.05,16.0952,16.0349,16.0575,129700.0
2010-07-02 10:05:00,21.3,21.35,21.28,21.3,44100.0,16.0575,16.0952,16.0424,16.0575,44100.0
2010-07-02 10:10:00,21.31,21.41,21.31,21.38,76100.0,16.065,16.1404,16.065,16.1178,76100.0
2010-07-02 10:15:00,21.38,21.44,21.38,21.41,27700.0,16.1178,16.163,16.1178,16.1404,27700.0
2010-07-02 10:20:00,21.41,21.51,21.4,21.5,32400.0,16.1404,16.2158,16.1329,16.2083,32400.0
2010-07-02 10:25:00,21.5,21.5,21.38,21.4,39800.0,16.2083,16.2083,16.1178,16.1329,39800.0
2010-07-02 10:30:00,21.4,21.41,21.38,21.38,17700.0,16.1329,16.1404,16.1178,16.1178,17700.0
2010-07-02 10:35:00,21.38,21.41,21.35,21.41,21200.0,16.1178,16.1404,16.0952,16.1404,21200.0
2010-07-02 10:40:00,21.41,21.44,21.41,21.42,19300.0,16.1404,16.163,16.1404,16.148,19300.0
2010-07-02 10:45:00,21.42,21.43,21.4,21.42,48000.0,16.148,16.1555,16.1329,16.148,48000.0
2010-07-02 10:50:00,21.42,21.42,21.39,21.39,13600.0,16.148,16.148,16.1253,16.1253,13600.0
2010-07-02 10:55:00,21.39,21.41,21.37,21.38,17900.0,16.1253,16.1404,16.1103,16.1178,17900.0
2010-07-02 11:00:00,21.38,21.4,21.34,21.34,61100.0,16.1178,16.1329,16.0877,16.0877,61100.0
2010-07-02 11:05:00,21.35,21.36,21.32,21.33,28100.0,16.0952,16.1027,16.0726,16.0801,28100.0
2010-07-02 11:10:00,21.33,21.35,21.32,21.34,23500.0,16.0801,16.0952,16.0726,16.0877,23500.0
2010-07-02 11:15:00,21.34,21.34,21.28,21.28,37500.0,16.0877,16.0877,16.0424,16.0424,37500.0
2010-07-02 11:20:00,21.28,21.29,21.26,21.27,25600.0,16.0424,16.05,16.0273,16.0349,25600.0
2010-07-02 11:25:00,21.27,21.28,21.24,21.24,28400.0,16.0349,16.0424,16.0123,16.0123,28400.0
2010-07-02 11:30:00,21.24,21.24,21.21,21.21,16600.0,16.0123,16.0123,15.9896,15.9896,16600.0
2010-07-02 11:35:00,21.21,21.21,21.1,21.1,41100.0,15.9896,15.9896,15.9067,15.9067,41100.0
2010-07-02 11:40:00,21.1,21.13,21.08,21.13,19300.0,15.9067,15.9293,15.8916,15.9293,19300.0
2010-07-02 11:45:00,21.13,21.17,21.1,21.1,72500.0,15.9293,15.9595,15.9067,15.9067,72500.0
2010-07-02 11:50:00,21.1,21.13,21.1,21.13,101600.0,15.9067,15.9293,15.9067,15.9293,101600.0
2010-07-02 11:55:00,21.13,21.13,21.06,21.07,18200.0,15.9293,15.9293,15.8766,15.8841,18200.0
2010-07-02 12:00:00,21.07,21.07,21.05,21.07,16500.0,15.8841,15.8841,15.869,15.8841,16500.0
2010-07-02 12:05:00,21.07,21.13,21.07,21.13,13300.0,15.8841,15.9293,15.8841,15.9293,13300.0
2010-07-02 12:10:00,21.12,21.18,21.12,21.16,17700.0,15.9218,15.967,15.9218,15.952,17700.0
2010-07-02 12:15:00,21.16,21.16,21.12,21.12,12700.0,15.952,15.952,15.9218,15.9218,12700.0
2010-07-02 12:20:00,21.12,21.14,21.1,21.14,8300.0,15.9218,15.9369,15.9067,15.9369,8300.0
2010-07-02 12:25:00,21.13,21.14,21.11,21.13,9600.0,15.9293,15.9369,15.9143,15.9293,9600.0
2010-07-02 12:30:00,21.13,21.14,21.11,21.14,7000.0,15.9293,15.9369,15.9143,15.9369,7000.0
2010-07-02 12:35:00,21.14,21.14,21.08,21.1,21400.0,15.9369,15.9369,15.8916,15.9067,21400.0
2010-07-02 12:40:00,21.11,21.12,21.06,21.06,14300.0,15.9143,15.9218,15.8766,15.8766,14300.0
2010-07-02 12:45:00,21.06,21.08,21.06,21.08,18200.0,15.8766,15.8916,15.8766,15.8916,18200.0
2010-07-02 12:50:00,21.08,21.09,21.07,21.07,11100.0,15.8916,15.8992,15.8841,15.8841,11100.0
2010-07-02 12:55:00,21.07,21.07,21.06,21.06,7000.0,15.8841,15.8841,15.8766,15.8766,7000.0
2010-07-02 13:00:00,21.07,21.07,21.01,21.03,25000.0,15.8841,15.8841,15.8389,15.854,25000.0
2010-07-02 13:05:00,21.04,21.1,21.03,21.1,15400.0,15.8615,15.9067,15.854,15.9067,15400.0
2010-07-02 13:10:00,21.09,21.12,21.08,21.11,7000.0,15.8992,15.9218,15.8916,15.9143,7000.0
2010-07-02 13:15:00,21.11,21.11,21.09,21.1,6400.0,15.9143,15.9143,15.8992,15.9067,6400.0
2010-07-02 13:20:00,21.1,21.11,21.03,21.03,13800.0,15.9067,15.9143,15.854,15.854,13800.0
2010-07-02 13:25:00,21.04,21.04,21.0,21.0,17100.0,15.8615,15.8615,15.8313,15.8313,17100.0
2010-07-02 13:30:00,21.01,21.07,21.0,21.06,32000.0,15.8389,15.8841,15.8313,15.8766,32000.0
2010-07-02 13:35:00,21.06,21.08,21.04,21.06,27700.0,15.8766,15.8916,15.8615,15.8766,27700.0
2010-07-02 13:40:00,21.06,21.07,21.01,21.01,13200.0,15.8766,15.8841,15.8389,15.8389,13200.0
2010-07-02 13:45:00,21.02,21.07,21.01,21.06,10600.0,15.8464,15.8841,15.8389,15.8766,10600.0
2010-07-02 13:50:00,21.05,21.05,21.03,21.04,11200.0,15.869,15.869,15.854,15.8615,11200.0
2010-07-02 13:55:00,21.04,21.06,21.03,21.04,16100.0,15.8615,15.8766,15.854,15.8615,16100.0
2010-07-02 14:00:00,21.03,21.06,21.03,21.06,10400.0,15.854,15.8766,15.854,15.8766,10400.0
2010-07-02 14:05:00,21.06,21.06,21.0,21.03,130700.0,15.8766,15.8766,15.8313,15.854,130700.0
2010-07-02 14:10:00,21.02,21.03,21.0,21.01,17600.0,15.8464,15.854,15.8313,15.8389,17600.0
2010-07-02 14:15:00,21.01,21.02,21.01,21.01,19500.0,15.8389,15.8464,15.8389,15.8389,19500.0
2010-07-02 14:20:00,21.01,21.35,21.0,21.04,35700.0,15.8389,16.0952,15.8313,15.8615,35700.0
2010-07-02 14:25:00,21.03,21.07,21.02,21.04,29200.0,15.854,15.8841,15.8464,15.8615,29200.0
2010-07-02 14:30:00,21.03,21.05,21.02,21.02,10900.0,15.854,15.869,15.8464,15.8464,10900.0
2010-07-02 14:35:00,21.02,21.06,21.01,21.04,19900.0,15.8464,15.8766,15.8389,15.8615,19900.0
2010-07-02 14:40:00,21.05,21.06,21.03,21.04,14600.0,15.869,15.8766,15.854,15.8615,14600.0
2010-07-02 14:45:00,21.04,21.06,21.02,21.02,13100.0,15.8615,15.8766,15.8464,15.8464,13100.0
2010-07-02 14:50:00,21.01,21.03,21.0,21.03,24100.0,15.8389,15.854,15.8313,15.854,24100.0
2010-07-02 14:55:00,21.04,21.06,21.03,21.05,18500.0,15.8615,15.8766,15.854,15.869,18500.0
2010-07-02 15:00:00,21.05,21.11,21.03,21.11,18700.0,15.869,15.9143,15.854,15.9143,18700.0
2010-07-02 15:05:00,21.1,21.12,21.09,21.12,14800.0,15.9067,15.9218,15.8992,15.9218,14800.0
2010-07-02 15:10:00,21.12,21.13,21.06,21.07,65500.0,15.9218,15.9293,15.8766,15.8841,65500.0
2010-07-02 15:15:00,21.06,21.07,21.03,21.03,15500.0,15.8766,15.8841,15.854,15.854,15500.0
2010-07-02 15:20:00,21.03,21.04,21.02,21.03,24700.0,15.854,15.8615,15.8464,15.854,24700.0
2010-07-02 15:25:00,21.04,21.11,21.04,21.08,47100.0,15.8615,15.9143,15.8615,15.8916,47100.0
2010-07-02 15:30:00,21.07,21.08,21.05,21.06,39000.0,15.8841,15.8916,15.869,15.8766,39000.0
2010-07-02 15:35:00,21.05,21.13,21.05,21.13,52000.0,15.869,15.9293,15.869,15.9293,52000.0
2010-07-02 15:40:00,21.12,21.13,21.09,21.09,44700.0,15.9218,15.9293,15.8992,15.8992,44700.0
2010-07-02 15:45:00,21.1,21.19,21.09,21.16,138100.0,15.9067,15.9746,15.8992,15.952,138100.0
2010-07-02 15:50:00,21.17,21.17,21.1,21.13,93900.0,15.9595,15.9595,15.9067,15.9293,93900.0
2010-07-02 15:55:00,21.12,21.12,21.0,21.01,204000.0,15.9218,15.9218,15.8313,15.8389,204000.0
2010-07-06 09:30:00,21.36,21.36,21.24,21.34,21300.0,16.1027,16.1027,16.0123,16.0877,21300.0
2010-07-06 09:35:00,21.29,21.35,21.29,21.34,44400.0,16.05,16.0952,16.05,16.0877,44400.0
2010-07-06 09:40:00,21.34,21.44,21.33,21.43,52800.0,16.0877,16.163,16.0801,16.1555,52800.0
2010-07-06 09:45:00,21.43,21.45,21.41,21.42,61600.0,16.1555,16.1706,16.1404,16.148,61600.0
2010-07-06 09:50:00,21.42,21.56,21.42,21.55,48600.0,16.148,16.2535,16.148,16.246,48600.0
2010-07-06 09:55:00,21.56,21.65,21.56,21.63,50300.0,16.2535,16.3214,16.2535,16.3063,50300.0
2010-07-06 10:00:00,21.63,21.68,21.54,21.63,46800.0,16.3063,16.344,16.2384,16.3063,46800.0
2010-07-06 10:05:00,21.64,21.65,21.6,21.62,22700.0,16.3138,16.3214,16.2837,16.2987,22700.0
2010-07-06 10:10:00,21.63,21.73,21.61,21.67,20500.0,16.3063,16.3817,16.2912,16.3364,20500.0
2010-07-06 10:15:00,21.65,21.67,21.63,21.64,9000.0,16.3214,16.3364,16.3063,16.3138,9000.0
2010-07-06 10:20:00,21.63,21.63,21.56,21.57,12400.0,16.3063,16.3063,16.2535,16.261,12400.0
2010-07-06 10:25:00,21.56,21.6,21.56,21.59,11800.0,16.2535,16.2837,16.2535,16.2761,11800.0
2010-07-06 10:30:00,21.58,21.61,21.55,21.61,29700.0,16.2686,16.2912,16.246,16.2912,29700.0
2010-07-06 10:35:00,21.61,21.68,21.6,21.67,14800.0,16.2912,16.344,16.2837,16.3364,14800.0
2010-07-06 10:40:00,21.66,21.67,21.65,21.67,10600.0,16.3289,16.3364,16.3214,16.3364,10600.0
2010-07-06 10:45:00,21.68,21.71,21.67,21.69,19000.0,16.344,16.3666,16.3364,16.3515,19000.0
2010-07-06 10:50:00,21.69,21.72,21.69,21.72,14300.0,16.3515,16.3741,16.3515,16.3741,14300.0
2010-07-06 10:55:00,21.72,21.73,21.66,21.67,30000.0,16.3741,16.3817,16.3289,16.3364,30000.0
2010-07-06 11:00:00,21.66,21.71,21.66,21.69,16300.0,16.3289,16.3666,16.3289,16.3515,16300.0
2010-07-06 11:05:00,21.69,21.7,21.66,21.67,32800.0,16.3515,16.359,16.3289,16.3364,32800.0
2010-07-06 11:10:00,21.66,21.66,21.57,21.57,19000.0,16.3289,16.3289,16.261,16.261,19000.0
2010-07-06 11:15:00,21.57,21.59,21.57,21.58,12900.0,16.261,16.2761,16.261,16.2686,12900.0
2010-07-06 11:20:00,21.57,21.59,21.56,21.59,23200.0,16.261,16.2761,16.2535,16.2761,23200.0
2010-07-06 11:25:00,21.6,21.62,21.59,21.62,15300.0,16.2837,16.2987,16.2761,16.2987,15300.0
2010-07-06 11:30:00,21.61,21.65,21.61,21.65,15900.0,16.2912,16.3214,16.2912,16.3214,15900.0
2010-07-06 11:35:00,21.65,21.66,21.65,21.65,4400.0,16.3214,16.3289,16.3214,16.3214,4400.0
2010-07-06 11:40:00,21.66,21.66,21.62,21.63,28000.0,16.3289,16.3289,16.2987,16.3063,28000.0
2010-07-06 11:45:00,21.62,21.66,21.6,21.66,28000.0,16.2987,16.3289,16.2837,16.3289,28000.0
2010-07-06 11:50:00,21.66,21.66,21.65,21.65,5000.0,16.3289,16.3289,16.3214,16.3214,5000.0
2010-07-06 11:55:00,21.66,21.69,21.65,21.67,30400.0,16.3289,16.3515,16.3214,16.3364,30400.0
2010-07-06 12:00:00,21.67,21.68,21.66,21.67,11500.0,16.3364,16.344,16.3289,16.3364,11500.0
2010-07-06 12:05:00,21.66,21.69,21.66,21.68,24000.0,16.3289,16.3515,16.3289,16.344,24000.0
2010-07-06 12:10:00,21.68,21.68,21.56,21.56,77800.0,16.344,16.344,16.2535,16.2535,77800.0
2010-07-06 12:15:00,21.56,21.6,21.56,21.59,16500.0,16.2535,16.2837,16.2535,16.2761,16500.0
2010-07-06 12:20:00,21.59,21.6,21.58,21.58,17400.0,16.2761,16.2837,16.2686,16.2686,17400.0
2010-07-06 12:25:00,21.58,21.58,21.54,21.55,25100.0,16.2686,16.2686,16.2384,16.246,25100.0
2010-07-06 12:30:00,21.55,21.55,21.5,21.5,68000.0,16.246,16.246,16.2083,16.2083,68000.0
2010-07-06 12:35:00,21.5,21.53,21.5,21.52,9800.0,16.2083,16.2309,16.2083,16.2233,9800.0
2010-07-06 12:40:00,21.52,21.52,21.45,21.46,28400.0,16.2233,16.2233,16.1706,16.1781,28400.0
2010-07-06 12:45:00,21.46,21.51,21.46,21.47,29400.0,16.1781,16.2158,16.1781,16.1857,29400.0
2010-07-06 12:50:00,21.47,21.48,21.45,21.45,20500.0,16.1857,16.1932,16.1706,16.1706,20500.0
2010-07-06 12:55:00,21.45,21.45,21.42,21.44,31100.0,16.1706,16.1706,16.148,16.163,31100.0
2010-07-06 13:00:00,21.44,21.5,21.44,21.48,25700.0,16.163,16.2083,16.163,16.1932,25700.0
2010-07-06 13:05:00,21.48,21.57,21.47,21.53,104100.0,16.1932,16.261,16.1857,16.2309,104100.0
2010-07-06 13:10:00,21.52,21.54,21.52,21.53,14900.0,16.2233,16.2384,16.2233,16.2309,14900.0
2010-07-06 13:15:00,21.53,21.54,21.47,21.47,38000.0,16.2309,16.2384,16.1857,16.1857,38000.0
2010-07-06 13:20:00,21.48,21.48,21.45,21.45,23000.0,16.1932,16.1932,16.1706,16.1706,23000.0
2010-07-06 13:25:00,21.45,21.51,21.44,21.51,33600.0,16.1706,16.2158,16.163,16.2158,33600.0
2010-07-06 13:30:00,21.51,21.51,21.48,21.5,32500.0,16.2158,16.2158,16.1932,16.2083,32500.0
2010-07-06 13:35:00,21.5,21.51,21.43,21.43,37800.0,16.2083,16.2158,16.1555,16.1555,37800.0
2010-07-06 13:40:00,21.42,21.44,21.38,21.4,32300.0,16.148,16.163,16.1178,16.1329,32300.0
2010-07-06 13:45:00,21.39,21.39,21.32,21.33,29900.0,16.1253,16.1253,16.0726,16.0801,29900.0
2010-07-06 13:50:00,21.33,21.36,21.28,21.29,54600.0,16.0801,16.1027,16.0424,16.05,54600.0
2010-07-06 13:55:00,21.29,21.31,21.25,21.3,64400.0,16.05,16.065,16.0198,16.0575,64400.0
2010-07-06 14:00:00,21.3,21.36,21.3,21.35,23000.0,16.0575,16.1027,16.0575,16.0952,23000.0
2010-07-06 14:05:00,21.35,21.35,21.25,21.25,34400.0,16.0952,16.0952,16.0198,16.0198,34400.0
2010-07-06 14:10:00,21.25,21.25,21.21,21.24,49700.0,16.0198,16.0198,15.9896,16.0123,49700.0
2010-07-06 14:15:00,21.24,21.32,21.23,21.3,44500.0,16.0123,16.0726,16.0047,16.0575,44500.0
2010-07-06 14:20:00,21.3,21.31,21.25,21.27,31400.0,16.0575,16.065,16.0198,16.0349,31400.0
2010-07-06 14:25:00,21.27,21.35,21.26,21.31,35400.0,16.0349,16.0952,16.0273,16.065,35400.0
2010-07-06 14:30:00,21.29,21.31,21.29,21.31,10800.0,16.05,16.065,16.05,16.065,10800.0
2010-07-06 14:35:00,21.31,21.39,21.31,21.37,27500.0,16.065,16.1253,16.065,16.1103,27500.0
2010-07-06 14:40:00,21.38,21.38,21.34,21.34,14900.0,16.1178,16.1178,16.0877,16.0877,14900.0
2010-07-06 14:45:00,21.34,21.34,21.31,21.31,16300.0,16.0877,16.0877,16.065,16.065,16300.0
2010-07-06 14:50:00,21.31,21.32,21.28,21.32,39400.0,16.065,16.0726,16.0424,16.0726,39400.0
2010-07-06 14:55:00,21.31,21.32,21.25,21.26,23700.0,16.065,16.0726,16.0198,16.0273,23700.0
2010-07-06 15:00:00,21.25,21.29,21.25,21.26,38800.0,16.0198,16.05,16.0198,16.0273,38800.0
2010-07-06 15:05:00,21.26,21.26,21.19,21.26,47200.0,16.0273,16.0273,15.9746,16.0273,47200.0
2010-07-06 15:10:00,21.26,21.27,21.23,21.27,44100.0,16.0273,16.0349,16.0047,16.0349,44100.0
2010-07-06 15:15:00,21.28,21.31,21.24,21.25,28200.0,16.0424,16.065,16.0123,16.0198,28200.0
2010-07-06 15:20:00,21.25,21.25,21.16,21.18,58600.0,16.0198,16.0198,15.952,15.967,58600.0
2010-07-06 15:25:00,21.18,21.25,21.17,21.25,50900.0,15.967,16.0198,15.9595,16.0198,50900.0
2010-07-06 15:30:00,21.24,21.27,21.22,21.26,42100.0,16.0123,16.0349,15.9972,16.0273,42100.0
2010-07-06 15:35:00,21.25,21.28,21.24,21.25,40000.0,16.0198,16.0424,16.0123,16.0198,40000.0
2010-07-06 15:40:00,21.24,21.33,21.24,21.31,59400.0,16.0123,16.0801,16.0123,16.065,59400.0
2010-07-06 15:45:00,21.32,21.37,21.31,21.31,144800.0,16.0726,16.1103,16.065,16.065,144800.0
2010-07-06 15:50:00,21.31,21.34,21.29,21.3,93400.0,16.065,16.0877,16.05,16.0575,93400.0
2010-07-06 15:55:00,21.3,21.37,21.29,21.37,130500.0,16.0575,16.1103,16.05,16.1103,130500.0
2010-07-07 09:30:00,21.43,21.51,21.39,21.51,19900.0,16.1555,16.2158,16.1253,16.2158,19900.0
2010-07-07 09:35:00,21.51,21.63,21.48,21.63,7900.0,16.2158,16.3063,16.1932,16.3063,7900.0
2010-07-07 09:40:00,21.63,21.63,21.48,21.48,24100.0,16.3063,16.3063,16.1932,16.1932,24100.0
2010-07-07 09:45:00,21.48,21.53,21.48,21.5,37200.0,16.1932,16.2309,16.1932,16.2083,37200.0
2010-07-07 09:50:00,21.5,21.55,21.49,21.54,28200.0,16.2083,16.246,16.2007,16.2384,28200.0
2010-07-07 09:55:00,21.55,21.63,21.54,21.63,22100.0,16.246,16.3063,16.2384,16.3063,22100.0
2010-07-07 10:00:00,21.63,21.66,21.59,21.6,43600.0,16.3063,16.3289,16.2761,16.2837,43600.0
2010-07-07 10:05:00,21.61,21.62,21.54,21.54,19900.0,16.2912,16.2987,16.2384,16.2384,19900.0
2010-07-07 10:10:00,21.55,21.62,21.54,21.6,46800.0,16.246,16.2987,16.2384,16.2837,46800.0
2010-07-07 10:15:00,21.6,21.63,21.59,21.63,21100.0,16.2837,16.3063,16.2761,16.3063,21100.0
2010-07-07 10:20:00,21.63,21.69,21.63,21.68,15900.0,16.3063,16.3515,16.3063,16.344,15900.0
2010-07-07 10:25:00,21.69,21.72,21.68,21.72,16300.0,16.3515,16.3741,16.344,16.3741,16300.0
2010-07-07 10:30:00,21.72,21.78,21.71,21.75,30200.0,16.3741,16.4194,16.3666,16.3967,30200.0
2010-07-07 10:35:00,21.74,21.77,21.74,21.75,41200.0,16.3892,16.4118,16.3892,16.3967,41200.0
2010-07-07 10:40:00,21.75,21.77,21.71,21.72,42500.0,16.3967,16.4118,16.3666,16.3741,42500.0
2010-07-07 10:45:00,21.71,21.85,21.7,21.84,91500.0,16.3666,16.4721,16.359,16.4646,91500.0
2010-07-07 10:50:00,21.85,21.95,21.85,21.92,104700.0,16.4721,16.5475,16.4721,16.5249,104700.0
2010-07-07 10:55:00,21.92,21.94,21.89,21.9,44000.0,16.5249,16.54,16.5023,16.5098,44000.0
2010-07-07 11:00:00,21.9,21.91,21.89,21.89,27300.0,16.5098,16.5174,16.5023,16.5023,27300.0
2010-07-07 11:05:00,21.89,21.9,21.78,21.78,37900.0,16.5023,16.5098,16.4194,16.4194,37900.0
2010-07-07 11:10:00,21.78,21.86,21.77,21.83,65900.0,16.4194,16.4797,16.4118,16.457,65900.0
2010-07-07 11:15:00,21.83,21.83,21.78,21.79,25200.0,16.457,16.457,16.4194,16.4269,25200.0
2010-07-07 11:20:00,21.78,21.81,21.78,21.81,20700.0,16.4194,16.442,16.4194,16.442,20700.0
2010-07-07 11:25:00,21.8,21.83,21.79,21.82,23000.0,16.4344,16.457,16.4269,16.4495,23000.0
2010-07-07 11:30:00,21.83,21.83,21.77,21.82,24400.0,16.457,16.457,16.4118,16.4495,24400.0
2010-07-07 11:35:00,21.83,21.88,21.83,21.86,21000.0,16.457,16.4947,16.457,16.4797,21000.0
2010-07-07 11:40:00,21.85,21.85,21.72,21.72,27900.0,16.4721,16.4721,16.3741,16.3741,27900.0
2010-07-07 11:45:00,21.72,21.72,21.67,21.68,41200.0,16.3741,16.3741,16.3364,16.344,41200.0
2010-07-07 11:50:00,21.68,21.68,21.61,21.61,29600.0,16.344,16.344,16.2912,16.2912,29600.0
2010-07-07 11:55:00,21.61,21.64,21.59,21.64,53700.0,16.2912,16.3138,16.2761,16.3138,53700.0
2010-07-07 12:00:00,21.64,21.75,21.64,21.75,37400.0,16.3138,16.3967,16.3138,16.3967,37400.0
2010-07-07 12:05:00,21.74,21.77,21.74,21.75,24400.0,16.3892,16.4118,16.3892,16.3967,24400.0
2010-07-07 12:10:00,21.75,21.76,21.74,21.76,23200.0,16.3967,16.4043,16.3892,16.4043,23200.0
2010-07-07 12:15:00,21.76,21.81,21.75,21.77,27100.0,16.4043,16.442,16.3967,16.4118,27100.0
2010-07-07 12:20:00,21.78,21.79,21.76,21.77,13100.0,16.4194,16.4269,16.4043,16.4118,13100.0
2010-07-07 12:25:00,21.76,21.82,21.76,21.82,21100.0,16.4043,16.4495,16.4043,16.4495,21100.0
2010-07-07 12:30:00,21.82,21.86,21.81,21.86,15200.0,16.4495,16.4797,16.442,16.4797,15200.0
2010-07-07 12:35:00,21.86,21.87,21.8,21.8,24400.0,16.4797,16.4872,16.4344,16.4344,24400.0
2010-07-07 12:40:00,21.81,21.83,21.77,21.77,23700.0,16.442,16.457,16.4118,16.4118,23700.0
2010-07-07 12:45:00,21.77,21.84,21.77,21.8,19100.0,16.4118,16.4646,16.4118,16.4344,19100.0
2010-07-07 12:50:00,21.8,21.84,21.79,21.83,12600.0,16.4344,16.4646,16.4269,16.457,12600.0
2010-07-07 12:55:00,21.83,21.87,21.83,21.85,8400.0,16.457,16.4872,16.457,16.4721,8400.0
2010-07-07 13:00:00,21.86,21.88,21.85,21.86,13300.0,16.4797,16.4947,16.4721,16.4797,13300.0
2010-07-07 13:05:00,21.86,21.87,21.86,21.86,12100.0,16.4797,16.4872,16.4797,16.4797,12100.0
2010-07-07 13:10:00,21.86,21.95,21.84,21.95,24600.0,16.4797,16.5475,16.4646,16.5475,24600.0
2010-07-07 13:15:00,21.94,21.98,21.93,21.97,23600.0,16.54,16.5701,16.5324,16.5626,23600.0
2010-07-07 13:20:00,21.96,21.96,21.91,21.92,9700.0,16.5551,16.5551,16.5174,16.5249,9700.0
2010-07-07 13:25:00,21.92,21.97,21.92,21.97,12900.0,16.5249,16.5626,16.5249,16.5626,12900.0
2010-07-07 13:30:00,21.97,21.98,21.96,21.97,11600.0,16.5626,16.5701,16.5551,16.5626,11600.0
2010-07-07 13:35:00,21.97,21.97,21.96,21.97,8800.0,16.5626,16.5626,16.5551,16.5626,8800.0
2010-07-07 13:40:00,21.96,21.97,21.94,21.94,12400.0,16.5551,16.5626,16.54,16.54,12400.0
2010-07-07 13:45:00,21.94,21.97,21.93,21.95,42000.0,16.54,16.5626,16.5324,16.5475,42000.0
2010-07-07 13:50:00,21.95,21.97,21.94,21.94,18100.0,16.5475,16.5626,16.54,16.54,18100.0
2010-07-07 13:55:00,21.95,21.95,21.89,21.94,98000.0,16.5475,16.5475,16.5023,16.54,98000.0
2010-07-07 14:00:00,21.95,22.0,21.95,21.99,21900.0,16.5475,16.5852,16.5475,16.5777,21900.0
2010-07-07 14:05:00,21.98,22.0,21.98,22.0,21300.0,16.5701,16.5852,16.5701,16.5852,21300.0
2010-07-07 14:10:00,22.0,22.0,21.98,21.98,23600.0,16.5852,16.5852,16.5701,16.5701,23600.0
2010-07-07 14:15:00,21.99,21.99,21.95,21.96,23200.0,16.5777,16.5777,16.5475,16.5551,23200.0
2010-07-07 14:20:00,21.96,21.96,21.95,21.95,8200.0,16.5551,16.5551,16.5475,16.5475,8200.0
2010-07-07 14:25:00,21.96,21.96,21.95,21.96,13200.0,16.5551,16.5551,16.5475,16.5551,13200.0
2010-07-07 14:30:00,21.96,21.97,21.95,21.97,16500.0,16.5551,16.5626,16.5475,16.5626,16500.0
2010-07-07 14:35:00,21.97,21.97,21.96,21.97,14000.0,16.5626,16.5626,16.5551,16.5626,14000.0
2010-07-07 14:40:00,21.97,21.97,21.96,21.97,17100.0,16.5626,16.5626,16.5551,16.5626,17100.0
2010-07-07 14:45:00,21.97,21.99,21.96,21.99,17400.0,16.5626,16.5777,16.5551,16.5777,17400.0
2010-07-07 14:50:00,21.99,22.01,21.98,22.0,40900.0,16.5777,16.5927,16.5701,16.5852,40900.0
2010-07-07 14:55:00,22.0,22.01,21.98,21.99,36900.0,16.5852,16.5927,16.5701,16.5777,36900.0
2010-07-07 15:00:00,22.0,22.0,21.98,21.98,35800.0,16.5852,16.5852,16.5701,16.5701,35800.0
2010-07-07 15:05:00,21.98,21.98,21.95,21.98,49100.0,16.5701,16.5701,16.5475,16.5701,49100.0
2010-07-07 15:10:00,21.98,22.0,21.97,22.0,61400.0,16.5701,16.5852,16.5626,16.5852,61400.0
2010-07-07 15:15:00,22.0,22.01,21.99,22.0,67900.0,16.5852,16.5927,16.5777,16.5852,67900.0
2010-07-07 15:20:00,21.99,22.03,21.98,22.03,40500.0,16.5777,16.6078,16.5701,16.6078,40500.0
2010-07-07 15:25:00,22.02,22.04,22.0,22.03,40100.0,16.6003,16.6154,16.5852,16.6078,40100.0
2010-07-07 15:30:00,22.03,22.05,22.01,22.05,50300.0,16.6078,16.6229,16.5927,16.6229,50300.0
2010-07-07 15:35:00,22.05,22.07,22.05,22.06,62200.0,16.6229,16.638,16.6229,16.6304,62200.0
2010-07-07 15:40:00,22.05,22.12,22.05,22.12,116700.0,16.6229,16.6757,16.6229,16.6757,116700.0
2010-07-07 15:45:00,22.12,22.16,22.11,22.12,183500.0,16.6757,16.7058,16.6681,16.6757,183500.0
2010-07-07 15:50:00,22.12,22.17,22.11,22.17,183100.0,16.6757,16.7134,16.6681,16.7134,183100.0
2010-07-07 15:55:00,22.16,22.16,22.11,22.12,214100.0,16.7058,16.7058,16.6681,16.6757,214100.0
2010-07-08 09:30:00,22.4,22.44,22.23,22.35,24600.0,16.8868,16.9169,16.7586,16.8491,24600.0
2010-07-08 09:35:00,22.35,22.4,22.34,22.35,26900.0,16.8491,16.8868,16.8415,16.8491,26900.0
2010-07-08 09:40:00,22.35,22.36,22.26,22.26,24500.0,16.8491,16.8566,16.7812,16.7812,24500.0
2010-07-08 09:45:00,22.26,22.28,22.16,22.18,54500.0,16.7812,16.7963,16.7058,16.7209,54500.0
2010-07-08 09:50:00,22.18,22.19,22.09,22.09,100700.0,16.7209,16.7284,16.6531,16.6531,100700.0
2010-07-08 09:55:00,22.1,22.11,22.06,22.11,19600.0,16.6606,16.6681,16.6304,16.6681,19600.0
2010-07-08 10:00:00,22.1,22.25,22.1,22.25,36100.0,16.6606,16.7737,16.6606,16.7737,36100.0
2010-07-08 10:05:00,22.25,22.3,22.24,22.25,45700.0,16.7737,16.8114,16.7661,16.7737,45700.0
2010-07-08 10:10:00,22.25,22.31,22.24,22.28,38300.0,16.7737,16.8189,16.7661,16.7963,38300.0
2010-07-08 10:15:00,22.27,22.33,22.24,22.33,20000.0,16.7888,16.834,16.7661,16.834,20000.0
2010-07-08 10:20:00,22.35,22.4,22.34,22.38,16100.0,16.8491,16.8868,16.8415,16.8717,16100.0
2010-07-08 10:25:00,22.39,22.4,22.36,22.38,20200.0,16.8792,16.8868,16.8566,16.8717,20200.0
2010-07-08 10:30:00,22.38,22.38,22.35,22.36,24300.0,16.8717,16.8717,16.8491,16.8566,24300.0
2010-07-08 10:35:00,22.37,22.37,22.32,22.34,18100.0,16.8641,16.8641,16.8264,16.8415,18100.0
2010-07-08 10:40:00,22.33,22.34,22.23,22.23,44800.0,16.834,16.8415,16.7586,16.7586,44800.0
2010-07-08 10:45:00,22.22,22.23,22.13,22.14,91800.0,16.7511,16.7586,16.6832,16.6908,91800.0
2010-07-08 10:50:00,22.13,22.14,22.02,22.02,79400.0,16.6832,16.6908,16.6003,16.6003,79400.0
2010-07-08 10:55:00,22.02,22.12,22.02,22.12,50400.0,16.6003,16.6757,16.6003,16.6757,50400.0
2010-07-08 11:00:00,22.12,22.15,22.08,22.13,26600.0,16.6757,16.6983,16.6455,16.6832,26600.0
2010-07-08 11:05:00,22.12,22.14,22.11,22.13,11900.0,16.6757,16.6908,16.6681,16.6832,11900.0
2010-07-08 11:10:00,22.13,22.13,22.1,22.1,27500.0,16.6832,16.6832,16.6606,16.6606,27500.0
2010-07-08 11:15:00,22.1,22.13,22.09,22.13,13100.0,16.6606,16.6832,16.6531,16.6832,13100.0
2010-07-08 11:20:00,22.14,22.16,22.13,22.15,17500.0,16.6908,16.7058,16.6832,16.6983,17500.0
2010-07-08 11:25:00,22.14,22.15,22.12,22.15,16200.0,16.6908,16.6983,16.6757,16.6983,16200.0
2010-07-08 11:30:00,22.15,22.18,22.14,22.17,26000.0,16.6983,16.7209,16.6908,16.7134,26000.0
2010-07-08 11:35:00,22.17,22.17,22.12,22.12,24400.0,16.7134,16.7134,16.6757,16.6757,24400.0
2010-07-08 11:40:00,22.12,22.14,22.09,22.09,11700.0,16.6757,16.6908,16.6531,16.6531,11700.0
2010-07-08 11:45:00,22.1,22.17,22.09,22.17,12400.0,16.6606,16.7134,16.6531,16.7134,12400.0
2010-07-08 11:50:00,22.18,22.18,22.15,22.17,10200.0,16.7209,16.7209,16.6983,16.7134,10200.0
2010-07-08 11:55:00,22.17,22.17,22.13,22.13,46900.0,16.7134,16.7134,16.6832,16.6832,46900.0
2010-07-08 12:00:00,22.13,22.13,22.09,22.13,15800.0,16.6832,16.6832,16.6531,16.6832,15800.0
2010-07-08 12:05:00,22.13,22.15,22.12,22.12,14600.0,16.6832,16.6983,16.6757,16.6757,14600.0
2010-07-08 12:10:00,22.12,22.12,22.11,22.12,5100.0,16.6757,16.6757,16.6681,16.6757,5100.0
2010-07-08 12:15:00,22.12,22.12,22.06,22.08,25300.0,16.6757,16.6757,16.6304,16.6455,25300.0
2010-07-08 12:20:00,22.08,22.09,22.07,22.09,10000.0,16.6455,16.6531,16.638,16.6531,10000.0
2010-07-08 12:25:00,22.08,22.09,22.07,22.09,6100.0,16.6455,16.6531,16.638,16.6531,6100.0
2010-07-08 12:30:00,22.09,22.1,22.09,22.1,13400.0,16.6531,16.6606,16.6531,16.6606,13400.0
2010-07-08 12:35:00,22.1,22.12,22.09,22.12,18400.0,16.6606,16.6757,16.6531,16.6757,18400.0
2010-07-08 12:40:00,22.12,22.13,22.11,22.13,10200.0,16.6757,16.6832,16.6681,16.6832,10200.0
2010-07-08 12:45:00,22.12,22.13,22.11,22.12,12200.0,16.6757,16.6832,16.6681,16.6757,12200.0
2010-07-08 12:50:00,22.13,22.15,22.12,22.13,19200.0,16.6832,16.6983,16.6757,16.6832,19200.0
2010-07-08 12:55:00,22.13,22.14,22.12,22.12,7300.0,16.6832,16.6908,16.6757,16.6757,7300.0
2010-07-08 13:00:00,22.13,22.13,22.12,22.13,14800.0,16.6832,16.6832,16.6757,16.6832,14800.0
2010-07-08 13:05:00,22.12,22.15,22.12,22.12,51200.0,16.6757,16.6983,16.6757,16.6757,51200.0
2010-07-08 13:10:00,22.12,22.12,22.08,22.1,14400.0,16.6757,16.6757,16.6455,16.6606,14400.0
2010-07-08 13:15:00,22.09,22.15,22.09,22.15,79800.0,16.6531,16.6983,16.6531,16.6983,79800.0
2010-07-08 13:20:00,22.14,22.15,22.11,22.13,59900.0,16.6908,16.6983,16.6681,16.6832,59900.0
2010-07-08 13:25:00,22.13,22.14,22.08,22.1,10400.0,16.6832,16.6908,16.6455,16.6606,10400.0
2010-07-08 13:30:00,22.1,22.12,22.1,22.1,12500.0,16.6606,16.6757,16.6606,16.6606,12500.0
2010-07-08 13:35:00,22.1,22.12,22.09,22.09,14500.0,16.6606,16.6757,16.6531,16.6531,14500.0
2010-07-08 13:40:00,22.09,22.12,22.09,22.12,13800.0,16.6531,16.6757,16.6531,16.6757,13800.0
2010-07-08 13:45:00,22.12,22.16,22.12,22.16,13500.0,16.6757,16.7058,16.6757,16.7058,13500.0
2010-07-08 13:50:00,22.16,22.17,22.15,22.17,10700.0,16.7058,16.7134,16.6983,16.7134,10700.0
2010-07-08 13:55:00,22.16,22.19,22.16,22.18,18200.0,16.7058,16.7284,16.7058,16.7209,18200.0
2010-07-08 14:00:00,22.19,22.21,22.18,22.21,15700.0,16.7284,16.7435,16.7209,16.7435,15700.0
2010-07-08 14:05:00,22.21,22.22,22.18,22.18,32800.0,16.7435,16.7511,16.7209,16.7209,32800.0
2010-07-08 14:10:00,22.17,22.17,22.1,22.12,26900.0,16.7134,16.7134,16.6606,16.6757,26900.0
2010-07-08 14:15:00,22.13,22.13,22.07,22.1,23100.0,16.6832,16.6832,16.638,16.6606,23100.0
2010-07-08 14:20:00,22.1,22.1,22.05,22.05,19000.0,16.6606,16.6606,16.6229,16.6229,19000.0
2010-07-08 14:25:00,22.05,22.09,22.05,22.08,30900.0,16.6229,16.6531,16.6229,16.6455,30900.0
2010-07-08 14:30:00,22.08,22.15,22.07,22.15,18200.0,16.6455,16.6983,16.638,16.6983,18200.0
2010-07-08 14:35:00,22.15,22.17,22.11,22.13,26500.0,16.6983,16.7134,16.6681,16.6832,26500.0
2010-07-08 14:40:00,22.12,22.16,22.11,22.16,24200.0,16.6757,16.7058,16.6681,16.7058,24200.0
2010-07-08 14:45:00,22.16,22.18,22.15,22.17,23400.0,16.7058,16.7209,16.6983,16.7134,23400.0
2010-07-08 14:50:00,22.17,22.17,22.15,22.17,15400.0,16.7134,16.7134,16.6983,16.7134,15400.0
2010-07-08 14:55:00,22.17,22.23,22.16,22.22,39400.0,16.7134,16.7586,16.7058,16.7511,39400.0
2010-07-08 15:00:00,22.22,22.23,22.16,22.16,49200.0,16.7511,16.7586,16.7058,16.7058,49200.0
2010-07-08 15:05:00,22.17,22.17,22.12,22.12,21300.0,16.7134,16.7134,16.6757,16.6757,21300.0
2010-07-08 15:10:00,22.12,22.13,22.12,22.13,15100.0,16.6757,16.6832,16.6757,16.6832,15100.0
2010-07-08 15:15:00,22.13,22.21,22.12,22.21,49800.0,16.6832,16.7435,16.6757,16.7435,49800.0
2010-07-08 15:20:00,22.2,22.24,22.2,22.24,43200.0,16.736,16.7661,16.736,16.7661,43200.0
2010-07-08 15:25:00,22.23,22.27,22.23,22.27,58600.0,16.7586,16.7888,16.7586,16.7888,58600.0
2010-07-08 15:30:00,22.26,22.31,22.24,22.25,76000.0,16.7812,16.8189,16.7661,16.7737,76000.0
2010-07-08 15:35:00,22.24,22.32,22.24,22.32,74300.0,16.7661,16.8264,16.7661,16.8264,74300.0
2010-07-08 15:40:00,22.32,22.35,22.32,22.35,64100.0,16.8264,16.8491,16.8264,16.8491,64100.0
2010-07-08 15:45:00,22.35,22.37,22.32,22.33,103700.0,16.8491,16.8641,16.8264,16.834,103700.0
2010-07-08 15:50:00,22.33,22.34,22.26,22.27,206400.0,16.834,16.8415,16.7812,16.7888,206400.0
2010-07-08 15:55:00,22.27,22.32,22.26,22.31,140500.0,16.7888,16.8264,16.7812,16.8189,140500.0
2010-07-09 09:30:00,22.36,22.38,22.26,22.32,23600.0,16.8566,16.8717,16.7812,16.8264,23600.0
2010-07-09 09:35:00,22.32,22.42,22.29,22.42,14100.0,16.8264,16.9018,16.8038,16.9018,14100.0
2010-07-09 09:40:00,22.41,22.48,22.4,22.43,19100.0,16.8943,16.9471,16.8868,16.9094,19100.0
2010-07-09 09:45:00,22.43,22.44,22.38,22.4,16800.0,16.9094,16.9169,16.8717,16.8868,16800.0
2010-07-09 09:50:00,22.4,22.4,22.33,22.33,12800.0,16.8868,16.8868,16.834,16.834,12800.0
2010-07-09 09:55:00,22.33,22.42,22.31,22.4,13600.0,16.834,16.9018,16.8189,16.8868,13600.0
2010-07-09 10:00:00,22.4,22.47,22.39,22.45,21500.0,16.8868,16.9395,16.8792,16.9245,21500.0
2010-07-09 10:05:00,22.46,22.46,22.39,22.39,15400.0,16.932,16.932,16.8792,16.8792,15400.0
2010-07-09 10:10:00,22.39,22.39,22.35,22.36,21600.0,16.8792,16.8792,16.8491,16.8566,21600.0
2010-07-09 10:15:00,22.36,22.39,22.33,22.36,18000.0,16.8566,16.8792,16.834,16.8566,18000.0
2010-07-09 10:20:00,22.37,22.42,22.35,22.41,12500.0,16.8641,16.9018,16.8491,16.8943,12500.0
2010-07-09 10:25:00,22.41,22.42,22.38,22.38,12500.0,16.8943,16.9018,16.8717,16.8717,12500.0
2010-07-09 10:30:00,22.38,22.42,22.37,22.42,16000.0,16.8717,16.9018,16.8641,16.9018,16000.0
2010-07-09 10:35:00,22.42,22.44,22.39,22.39,30200.0,16.9018,16.9169,16.8792,16.8792,30200.0
2010-07-09 10:40:00,22.39,22.4,22.34,22.35,30200.0,16.8792,16.8868,16.8415,16.8491,30200.0
2010-07-09 10:45:00,22.34,22.34,22.31,22.33,26400.0,16.8415,16.8415,16.8189,16.834,26400.0
2010-07-09 10:50:00,22.33,22.36,22.33,22.36,13700.0,16.834,16.8566,16.834,16.8566,13700.0
2010-07-09 10:55:00,22.37,22.37,22.33,22.34,10600.0,16.8641,16.8641,16.834,16.8415,10600.0
2010-07-09 11:00:00,22.34,22.35,22.31,22.34,11600.0,16.8415,16.8491,16.8189,16.8415,11600.0
2010-07-09 11:05:00,22.35,22.35,22.25,22.26,13900.0,16.8491,16.8491,16.7737,16.7812,13900.0
2010-07-09 11:10:00,22.27,22.28,22.24,22.24,12700.0,16.7888,16.7963,16.7661,16.7661,12700.0
2010-07-09 11:15:00,22.24,22.27,22.24,22.25,17200.0,16.7661,16.7888,16.7661,16.7737,17200.0
2010-07-09 11:20:00,22.25,22.25,22.24,22.25,13400.0,16.7737,16.7737,16.7661,16.7737,13400.0
2010-07-09 11:25:00,22.24,22.27,22.22,22.27,10500.0,16.7661,16.7888,16.7511,16.7888,10500.0
2010-07-09 11:30:00,22.27,22.28,22.25,22.26,8900.0,16.7888,16.7963,16.7737,16.7812,8900.0
2010-07-09 11:35:00,22.26,22.28,22.25,22.26,13900.0,16.7812,16.7963,16.7737,16.7812,13900.0
2010-07-09 11:40:00,22.26,22.29,22.26,22.28,11400.0,16.7812,16.8038,16.7812,16.7963,11400.0
2010-07-09 11:45:00,22.28,22.29,22.26,22.26,12000.0,16.7963,16.8038,16.7812,16.7812,12000.0
2010-07-09 11:50:00,22.26,22.26,22.24,22.25,9400.0,16.7812,16.7812,16.7661,16.7737,9400.0
2010-07-09 11:55:00,22.24,22.26,22.23,22.23,13000.0,16.7661,16.7812,16.7586,16.7586,13000.0
2010-07-09 12:00:00,22.23,22.24,22.22,22.23,16900.0,16.7586,16.7661,16.7511,16.7586,16900.0
2010-07-09 12:05:00,22.22,22.25,22.22,22.24,10200.0,16.7511,16.7737,16.7511,16.7661,10200.0
2010-07-09 12:10:00,22.24,22.25,22.24,22.25,6200.0,16.7661,16.7737,16.7661,16.7737,6200.0
2010-07-09 12:15:00,22.24,22.27,22.24,22.27,8900.0,16.7661,16.7888,16.7661,16.7888,8900.0
2010-07-09 12:20:00,22.27,22.27,22.25,22.25,9400.0,16.7888,16.7888,16.7737,16.7737,9400.0
2010-07-09 12:25:00,22.26,22.27,22.25,22.27,7000.0,16.7812,16.7888,16.7737,16.7888,7000.0
2010-07-09 12:30:00,22.27,22.27,22.2,22.2,14600.0,16.7888,16.7888,16.736,16.736,14600.0
2010-07-09 12:35:00,22.2,22.23,22.2,22.22,30500.0,16.736,16.7586,16.736,16.7511,30500.0
2010-07-09 12:40:00,22.22,22.25,22.22,22.22,14400.0,16.7511,16.7737,16.7511,16.7511,14400.0
2010-07-09 12:45:00,22.23,22.23,22.19,22.19,16000.0,16.7586,16.7586,16.7284,16.7284,16000.0
2010-07-09 12:50:00,22.2,22.23,22.19,22.23,11400.0,16.736,16.7586,16.7284,16.7586,11400.0
2010-07-09 12:55:00,22.23,22.27,22.23,22.25,10200.0,16.7586,16.7888,16.7586,16.7737,10200.0
2010-07-09 13:00:00,22.25,22.26,22.24,22.25,9700.0,16.7737,16.7812,16.7661,16.7737,9700.0
2010-07-09 13:05:00,22.25,22.29,22.25,22.28,7700.0,16.7737,16.8038,16.7737,16.7963,7700.0
2010-07-09 13:10:00,22.28,22.29,22.24,22.29,28100.0,16.7963,16.8038,16.7661,16.8038,28100.0
2010-07-09 13:15:00,22.29,22.31,22.28,22.29,8700.0,16.8038,16.8189,16.7963,16.8038,8700.0
2010-07-09 13:20:00,22.29,22.34,22.29,22.34,38200.0,16.8038,16.8415,16.8038,16.8415,38200.0
2010-07-09 13:25:00,22.34,22.39,22.33,22.38,12400.0,16.8415,16.8792,16.834,16.8717,12400.0
2010-07-09 13:30:00,22.39,22.41,22.38,22.4,13400.0,16.8792,16.8943,16.8717,16.8868,13400.0
2010-07-09 13:35:00,22.41,22.41,22.38,22.38,7600.0,16.8943,16.8943,16.8717,16.8717,7600.0
2010-07-09 13:40:00,22.37,22.42,22.36,22.4,10100.0,16.8641,16.9018,16.8566,16.8868,10100.0
2010-07-09 13:45:00,22.41,22.43,22.38,22.43,8900.0,16.8943,16.9094,16.8717,16.9094,8900.0
2010-07-09 13:50:00,22.42,22.44,22.41,22.43,7800.0,16.9018,16.9169,16.8943,16.9094,7800.0
2010-07-09 13:55:00,22.43,22.44,22.42,22.44,6500.0,16.9094,16.9169,16.9018,16.9169,6500.0
2010-07-09 14:00:00,22.44,22.45,22.43,22.45,6200.0,16.9169,16.9245,16.9094,16.9245,6200.0
2010-07-09 14:05:00,22.45,22.47,22.42,22.42,9200.0,16.9245,16.9395,16.9018,16.9018,9200.0
2010-07-09 14:10:00,22.42,22.42,22.39,22.41,7400.0,16.9018,16.9018,16.8792,16.8943,7400.0
2010-07-09 14:15:00,22.4,22.43,22.4,22.42,4200.0,16.8868,16.9094,16.8868,16.9018,4200.0
2010-07-09 14:20:00,22.43,22.47,22.41,22.46,11600.0,16.9094,16.9395,16.8943,16.932,11600.0
2010-07-09 14:25:00,22.46,22.47,22.45,22.45,13600.0,16.932,16.9395,16.9245,16.9245,13600.0
2010-07-09 14:30:00,22.45,22.47,22.44,22.44,5500.0,16.9245,16.9395,16.9169,16.9169,5500.0
2010-07-09 14:35:00,22.45,22.46,22.44,22.45,4500.0,16.9245,16.932,16.9169,16.9245,4500.0
2010-07-09 14:40:00,22.45,22.48,22.45,22.47,13500.0,16.9245,16.9471,16.9245,16.9395,13500.0
2010-07-09 14:45:00,22.47,22.48,22.46,22.48,6300.0,16.9395,16.9471,16.932,16.9471,6300.0
2010-07-09 14:50:00,22.48,22.52,22.48,22.5,23700.0,16.9471,16.9772,16.9471,16.9621,23700.0
2010-07-09 14:55:00,22.51,22.57,22.51,22.57,21600.0,16.9697,17.0149,16.9697,17.0149,21600.0
2010-07-09 15:00:00,22.56,22.58,22.56,22.56,16000.0,17.0074,17.0225,17.0074,17.0074,16000.0
2010-07-09 15:05:00,22.56,22.57,22.56,22.57,8900.0,17.0074,17.0149,17.0074,17.0149,8900.0
2010-07-09 15:10:00,22.57,22.62,22.56,22.61,28600.0,17.0149,17.0526,17.0074,17.0451,28600.0
2010-07-09 15:15:00,22.62,22.62,22.54,22.56,49200.0,17.0526,17.0526,16.9923,17.0074,49200.0
2010-07-09 15:20:00,22.56,22.58,22.55,22.57,22200.0,17.0074,17.0225,16.9998,17.0149,22200.0
2010-07-09 15:25:00,22.57,22.57,22.51,22.54,34600.0,17.0149,17.0149,16.9697,16.9923,34600.0
2010-07-09 15:30:00,22.54,22.55,22.54,22.55,24800.0,16.9923,16.9998,16.9923,16.9998,24800.0
2010-07-09 15:35:00,22.55,22.57,22.54,22.57,30000.0,16.9998,17.0149,16.9923,17.0149,30000.0
2010-07-09 15:40:00,22.57,22.59,22.56,22.59,43000.0,17.0149,17.03,17.0074,17.03,43000.0
2010-07-09 15:45:00,22.59,22.61,22.58,22.6,50900.0,17.03,17.0451,17.0225,17.0375,50900.0
2010-07-09 15:50:00,22.61,22.61,22.59,22.6,61900.0,17.0451,17.0451,17.03,17.0375,61900.0
2010-07-09 15:55:00,22.61,22.63,22.6,22.62,126200.0,17.0451,17.0601,17.0375,17.0526,126200.0
2010-07-12 09:30:00,22.54,22.65,22.49,22.5,34100.0,16.9923,17.0752,16.9546,16.9621,34100.0
2010-07-12 09:35:00,22.5,22.63,22.49,22.58,11700.0,16.9621,17.0601,16.9546,17.0225,11700.0
2010-07-12 09:40:00,22.6,22.61,22.52,22.56,11300.0,17.0375,17.0451,16.9772,17.0074,11300.0
2010-07-12 09:45:00,22.56,22.6,22.46,22.46,11400.0,17.0074,17.0375,16.932,16.932,11400.0
2010-07-12 09:50:00,22.46,22.58,22.46,22.57,13400.0,16.932,17.0225,16.932,17.0149,13400.0
2010-07-12 09:55:00,22.57,22.62,22.57,22.62,12500.0,17.0149,17.0526,17.0149,17.0526,12500.0
2010-07-12 10:00:00,22.62,22.64,22.59,22.61,11700.0,17.0526,17.0677,17.03,17.0451,11700.0
2010-07-12 10:05:00,22.6,22.6,22.56,22.57,12300.0,17.0375,17.0375,17.0074,17.0149,12300.0
2010-07-12 10:10:00,22.56,22.58,22.53,22.56,12600.0,17.0074,17.0225,16.9848,17.0074,12600.0
2010-07-12 10:15:00,22.56,22.6,22.56,22.59,9200.0,17.0074,17.0375,17.0074,17.03,9200.0
2010-07-12 10:20:00,22.59,22.6,22.53,22.54,14700.0,17.03,17.0375,16.9848,16.9923,14700.0
2010-07-12 10:25:00,22.53,22.58,22.53,22.58,9800.0,16.9848,17.0225,16.9848,17.0225,9800.0
2010-07-12 10:30:00,22.57,22.63,22.57,22.61,17400.0,17.0149,17.0601,17.0149,17.0451,17400.0
2010-07-12 10:35:00,22.61,22.7,22.6,22.7,22900.0,17.0451,17.1129,17.0375,17.1129,22900.0
2010-07-12 10:40:00,22.7,22.72,22.7,22.71,21300.0,17.1129,17.128,17.1129,17.1205,21300.0
2010-07-12 10:45:00,22.71,22.75,22.71,22.74,37200.0,17.1205,17.1506,17.1205,17.1431,37200.0
2010-07-12 10:50:00,22.73,22.73,22.69,22.69,23800.0,17.1355,17.1355,17.1054,17.1054,23800.0
2010-07-12 10:55:00,22.69,22.7,22.68,22.68,9100.0,17.1054,17.1129,17.0978,17.0978,9100.0
2010-07-12 11:00:00,22.68,22.68,22.61,22.63,29600.0,17.0978,17.0978,17.0451,17.0601,29600.0
2010-07-12 11:05:00,22.62,22.63,22.58,22.6,23800.0,17.0526,17.0601,17.0225,17.0375,23800.0
2010-07-12 11:10:00,22.6,22.67,22.6,22.67,32000.0,17.0375,17.0903,17.0375,17.0903,32000.0
2010-07-12 11:15:00,22.66,22.68,22.65,22.68,8500.0,17.0828,17.0978,17.0752,17.0978,8500.0
2010-07-12 11:20:00,22.68,22.7,22.65,22.7,18300.0,17.0978,17.1129,17.0752,17.1129,18300.0
2010-07-12 11:25:00,22.7,22.71,22.69,22.71,21000.0,17.1129,17.1205,17.1054,17.1205,21000.0
2010-07-12 11:30:00,22.71,22.71,22.69,22.69,29100.0,17.1205,17.1205,17.1054,17.1054,29100.0
2010-07-12 11:35:00,22.69,22.7,22.67,22.69,17800.0,17.1054,17.1129,17.0903,17.1054,17800.0
2010-07-12 11:40:00,22.69,22.73,22.69,22.73,16200.0,17.1054,17.1355,17.1054,17.1355,16200.0
2010-07-12 11:45:00,22.72,22.77,22.72,22.76,11300.0,17.128,17.1657,17.128,17.1582,11300.0
2010-07-12 11:50:00,22.76,22.86,22.74,22.86,54300.0,17.1582,17.2335,17.1431,17.2335,54300.0
2010-07-12 11:55:00,22.85,22.89,22.83,22.88,103800.0,17.226,17.2562,17.2109,17.2486,103800.0
2010-07-12 12:00:00,22.88,22.97,22.87,22.88,65100.0,17.2486,17.3165,17.2411,17.2486,65100.0
2010-07-12 12:05:00,22.88,22.93,22.87,22.93,6700.0,17.2486,17.2863,17.2411,17.2863,6700.0
2010-07-12 12:10:00,22.93,22.97,22.89,22.89,104600.0,17.2863,17.3165,17.2562,17.2562,104600.0
2010-07-12 12:15:00,22.89,22.89,22.82,22.85,11900.0,17.2562,17.2562,17.2034,17.226,11900.0
2010-07-12 12:20:00,22.85,22.86,22.81,22.82,12700.0,17.226,17.2335,17.1958,17.2034,12700.0
2010-07-12 12:25:00,22.82,22.86,22.82,22.85,6200.0,17.2034,17.2335,17.2034,17.226,6200.0
2010-07-12 12:30:00,22.85,22.87,22.83,22.86,8000.0,17.226,17.2411,17.2109,17.2335,8000.0
2010-07-12 12:35:00,22.86,22.9,22.86,22.9,8400.0,17.2335,17.2637,17.2335,17.2637,8400.0
2010-07-12 12:40:00,22.91,22.94,22.91,22.92,14000.0,17.2712,17.2938,17.2712,17.2788,14000.0
2010-07-12 12:45:00,22.91,22.92,22.87,22.88,7100.0,17.2712,17.2788,17.2411,17.2486,7100.0
2010-07-12 12:50:00,22.88,22.9,22.87,22.9,5100.0,17.2486,17.2637,17.2411,17.2637,5100.0
2010-07-12 12:55:00,22.89,22.89,22.87,22.88,6300.0,17.2562,17.2562,17.2411,17.2486,6300.0
2010-07-12 13:00:00,22.87,22.87,22.85,22.85,8000.0,17.2411,17.2411,17.226,17.226,8000.0
2010-07-12 13:05:00,22.86,22.86,22.85,22.85,3400.0,17.2335,17.2335,17.226,17.226,3400.0
2010-07-12 13:10:00,22.85,22.9,22.85,22.89,9700.0,17.226,17.2637,17.226,17.2562,9700.0
2010-07-12 13:15:00,22.89,22.96,22.89,22.94,15200.0,17.2562,17.3089,17.2562,17.2938,15200.0
2010-07-12 13:20:00,22.93,22.94,22.91,22.92,8400.0,17.2863,17.2938,17.2712,17.2788,8400.0
2010-07-12 13:25:00,22.91,22.92,22.91,22.91,1700.0,17.2712,17.2788,17.2712,17.2712,1700.0
2010-07-12 13:30:00,22.91,22.92,22.9,22.9,27300.0,17.2712,17.2788,17.2637,17.2637,27300.0
2010-07-12 13:35:00,22.91,22.93,22.9,22.9,8400.0,17.2712,17.2863,17.2637,17.2637,8400.0
2010-07-12 13:40:00,22.9,22.91,22.89,22.9,7000.0,17.2637,17.2712,17.2562,17.2637,7000.0
2010-07-12 13:45:00,22.91,22.93,22.91,22.92,1900.0,17.2712,17.2863,17.2712,17.2788,1900.0
2010-07-12 13:50:00,22.92,22.95,22.92,22.95,8100.0,17.2788,17.3014,17.2788,17.3014,8100.0
2010-07-12 13:55:00,22.94,22.95,22.92,22.95,8800.0,17.2938,17.3014,17.2788,17.3014,8800.0
2010-07-12 14:00:00,22.94,22.95,22.94,22.94,4500.0,17.2938,17.3014,17.2938,17.2938,4500.0
2010-07-12 14:05:00,22.94,22.94,22.92,22.92,10800.0,17.2938,17.2938,17.2788,17.2788,10800.0
2010-07-12 14:10:00,22.91,22.92,22.91,22.92,4900.0,17.2712,17.2788,17.2712,17.2788,4900.0
2010-07-12 14:15:00,22.92,22.92,22.89,22.89,13500.0,17.2788,17.2788,17.2562,17.2562,13500.0
2010-07-12 14:20:00,22.89,22.89,22.87,22.88,9700.0,17.2562,17.2562,17.2411,17.2486,9700.0
2010-07-12 14:25:00,22.89,22.89,22.88,22.89,5500.0,17.2562,17.2562,17.2486,17.2562,5500.0
2010-07-12 14:30:00,22.88,22.89,22.87,22.87,15200.0,17.2486,17.2562,17.2411,17.2411,15200.0
2010-07-12 14:35:00,22.87,22.91,22.87,22.9,12800.0,17.2411,17.2712,17.2411,17.2637,12800.0
2010-07-12 14:40:00,22.9,22.97,22.89,22.97,16500.0,17.2637,17.3165,17.2562,17.3165,16500.0
2010-07-12 14:45:00,22.97,22.97,22.96,22.96,5300.0,17.3165,17.3165,17.3089,17.3089,5300.0
2010-07-12 14:50:00,22.97,22.97,22.9,22.9,21500.0,17.3165,17.3165,17.2637,17.2637,21500.0
2010-07-12 14:55:00,22.9,22.91,22.9,22.9,4500.0,17.2637,17.2712,17.2637,17.2637,4500.0
2010-07-12 15:00:00,22.9,22.9,22.85,22.89,52300.0,17.2637,17.2637,17.226,17.2562,52300.0
2010-07-12 15:05:00,22.89,22.9,22.83,22.84,23900.0,17.2562,17.2637,17.2109,17.2185,23900.0
2010-07-12 15:10:00,22.84,22.89,22.83,22.89,20800.0,17.2185,17.2562,17.2109,17.2562,20800.0
2010-07-12 15:15:00,22.9,22.92,22.89,22.91,23400.0,17.2637,17.2788,17.2562,17.2712,23400.0
2010-07-12 15:20:00,22.91,22.92,22.9,22.92,15200.0,17.2712,17.2788,17.2637,17.2788,15200.0
2010-07-12 15:25:00,22.92,22.96,22.92,22.96,16900.0,17.2788,17.3089,17.2788,17.3089,16900.0
2010-07-12 15:30:00,22.95,22.96,22.94,22.95,19900.0,17.3014,17.3089,17.2938,17.3014,19900.0
2010-07-12 15:35:00,22.95,22.98,22.93,22.97,37500.0,17.3014,17.324,17.2863,17.3165,37500.0
2010-07-12 15:40:00,22.96,22.99,22.95,22.96,56000.0,17.3089,17.3315,17.3014,17.3089,56000.0
2010-07-12 15:45:00,22.96,22.96,22.92,22.94,37100.0,17.3089,17.3089,17.2788,17.2938,37100.0
2010-07-12 15:50:00,22.93,22.96,22.93,22.95,81800.0,17.2863,17.3089,17.2863,17.3014,81800.0
2010-07-12 15:55:00,22.95,22.99,22.95,22.98,145900.0,17.3014,17.3315,17.3014,17.324,145900.0
2010-07-13 09:30:00,23.2,23.25,23.12,23.15,25400.0,17.4899,17.5275,17.4295,17.4522,25400.0
2010-07-13 09:35:00,23.15,23.31,23.15,23.28,13700.0,17.4522,17.5728,17.4522,17.5502,13700.0
2010-07-13 09:40:00,23.28,23.33,23.28,23.32,14000.0,17.5502,17.5879,17.5502,17.5803,14000.0
2010-07-13 09:45:00,23.32,23.32,23.27,23.29,6600.0,17.5803,17.5803,17.5426,17.5577,6600.0
2010-07-13 09:50:00,23.29,23.32,23.29,23.3,7700.0,17.5577,17.5803,17.5577,17.5652,7700.0
2010-07-13 09:55:00,23.31,23.32,23.29,23.29,12800.0,17.5728,17.5803,17.5577,17.5577,12800.0
2010-07-13 10:00:00,23.3,23.32,23.27,23.3,80700.0,17.5652,17.5803,17.5426,17.5652,80700.0
2010-07-13 10:05:00,23.3,23.31,23.26,23.27,56700.0,17.5652,17.5728,17.5351,17.5426,56700.0
2010-07-13 10:10:00,23.26,23.26,23.17,23.17,31000.0,17.5351,17.5351,17.4672,17.4672,31000.0
2010-07-13 10:15:00,23.17,23.18,23.13,23.13,25700.0,17.4672,17.4748,17.4371,17.4371,25700.0
2010-07-13 10:20:00,23.13,23.14,23.05,23.08,54200.0,17.4371,17.4446,17.3768,17.3994,54200.0
2010-07-13 10:25:00,23.09,23.11,23.05,23.08,15100.0,17.4069,17.422,17.3768,17.3994,15100.0
2010-07-13 10:30:00,23.08,23.08,22.93,22.94,73200.0,17.3994,17.3994,17.2863,17.2938,73200.0
2010-07-13 10:35:00,22.93,22.94,22.84,22.89,50000.0,17.2863,17.2938,17.2185,17.2562,50000.0
2010-07-13 10:40:00,22.89,22.91,22.87,22.88,14100.0,17.2562,17.2712,17.2411,17.2486,14100.0
2010-07-13 10:45:00,22.88,22.9,22.85,22.9,11700.0,17.2486,17.2637,17.226,17.2637,11700.0
2010-07-13 10:50:00,22.9,22.97,22.9,22.97,14900.0,17.2637,17.3165,17.2637,17.3165,14900.0
2010-07-13 10:55:00,22.97,23.04,22.97,22.98,14500.0,17.3165,17.3692,17.3165,17.324,14500.0
2010-07-13 11:00:00,22.97,22.98,22.94,22.97,62400.0,17.3165,17.324,17.2938,17.3165,62400.0
2010-07-13 11:05:00,22.96,22.98,22.96,22.96,59600.0,17.3089,17.324,17.3089,17.3089,59600.0
2010-07-13 11:10:00,22.96,22.97,22.94,22.95,54100.0,17.3089,17.3165,17.2938,17.3014,54100.0
2010-07-13 11:15:00,22.95,22.95,22.92,22.92,12800.0,17.3014,17.3014,17.2788,17.2788,12800.0
2010-07-13 11:20:00,22.92,22.92,22.87,22.87,16900.0,17.2788,17.2788,17.2411,17.2411,16900.0
2010-07-13 11:25:00,22.86,22.88,22.83,22.88,25400.0,17.2335,17.2486,17.2109,17.2486,25400.0
2010-07-13 11:30:00,22.88,22.95,22.88,22.95,53000.0,17.2486,17.3014,17.2486,17.3014,53000.0
2010-07-13 11:35:00,22.95,22.95,22.93,22.93,29300.0,17.3014,17.3014,17.2863,17.2863,29300.0
2010-07-13 11:40:00,22.94,22.95,22.93,22.95,12500.0,17.2938,17.3014,17.2863,17.3014,12500.0
2010-07-13 11:45:00,22.95,22.96,22.89,22.9,37100.0,17.3014,17.3089,17.2562,17.2637,37100.0
2010-07-13 11:50:00,22.9,22.94,22.9,22.93,33100.0,17.2637,17.2938,17.2637,17.2863,33100.0
2010-07-13 11:55:00,22.93,22.94,22.91,22.92,12000.0,17.2863,17.2938,17.2712,17.2788,12000.0
2010-07-13 12:00:00,22.92,22.94,22.88,22.9,25300.0,17.2788,17.2938,17.2486,17.2637,25300.0
2010-07-13 12:05:00,22.9,22.93,22.88,22.92,24000.0,17.2637,17.2863,17.2486,17.2788,24000.0
2010-07-13 12:10:00,22.91,22.92,22.9,22.9,8300.0,17.2712,17.2788,17.2637,17.2637,8300.0
2010-07-13 12:15:00,22.9,22.92,22.88,22.88,11400.0,17.2637,17.2788,17.2486,17.2486,11400.0
2010-07-13 12:20:00,22.88,22.89,22.81,22.81,25900.0,17.2486,17.2562,17.1958,17.1958,25900.0
2010-07-13 12:25:00,22.82,22.86,22.81,22.86,10800.0,17.2034,17.2335,17.1958,17.2335,10800.0
2010-07-13 12:30:00,22.87,22.88,22.85,22.88,10900.0,17.2411,17.2486,17.226,17.2486,10900.0
2010-07-13 12:35:00,22.88,22.88,22.81,22.82,44100.0,17.2486,17.2486,17.1958,17.2034,44100.0
2010-07-13 12:40:00,22.81,22.81,22.72,22.74,51200.0,17.1958,17.1958,17.128,17.1431,51200.0
2010-07-13 12:45:00,22.74,22.75,22.72,22.72,8100.0,17.1431,17.1506,17.128,17.128,8100.0
2010-07-13 12:50:00,22.73,22.73,22.7,22.71,15600.0,17.1355,17.1355,17.1129,17.1205,15600.0
2010-07-13 12:55:00,22.71,22.71,22.69,22.7,36000.0,17.1205,17.1205,17.1054,17.1129,36000.0
2010-07-13 13:00:00,22.7,22.76,22.69,22.76,24600.0,17.1129,17.1582,17.1054,17.1582,24600.0
2010-07-13 13:05:00,22.76,22.77,22.74,22.75,79000.0,17.1582,17.1657,17.1431,17.1506,79000.0
2010-07-13 13:10:00,22.75,22.75,22.66,22.68,38500.0,17.1506,17.1506,17.0828,17.0978,38500.0
2010-07-13 13:15:00,22.67,22.7,22.64,22.64,26700.0,17.0903,17.1129,17.0677,17.0677,26700.0
2010-07-13 13:20:00,22.64,22.64,22.6,22.6,35800.0,17.0677,17.0677,17.0375,17.0375,35800.0
2010-07-13 13:25:00,22.6,22.62,22.57,22.62,39000.0,17.0375,17.0526,17.0149,17.0526,39000.0
2010-07-13 13:30:00,22.62,22.66,22.61,22.66,13700.0,17.0526,17.0828,17.0451,17.0828,13700.0
2010-07-13 13:35:00,22.67,22.68,22.63,22.68,20300.0,17.0903,17.0978,17.0601,17.0978,20300.0
2010-07-13 13:40:00,22.68,22.69,22.68,22.68,5600.0,17.0978,17.1054,17.0978,17.0978,5600.0
2010-07-13 13:45:00,22.68,22.68,22.65,22.66,15800.0,17.0978,17.0978,17.0752,17.0828,15800.0
2010-07-13 13:50:00,22.65,22.66,22.63,22.65,10800.0,17.0752,17.0828,17.0601,17.0752,10800.0
2010-07-13 13:55:00,22.65,22.67,22.64,22.65,14100.0,17.0752,17.0903,17.0677,17.0752,14100.0
2010-07-13 14:00:00,22.65,22.72,22.63,22.7,27100.0,17.0752,17.128,17.0601,17.1129,27100.0
2010-07-13 14:05:00,22.69,22.73,22.68,22.71,15200.0,17.1054,17.1355,17.0978,17.1205,15200.0
2010-07-13 14:10:00,22.7,22.73,22.69,22.73,18000.0,17.1129,17.1355,17.1054,17.1355,18000.0
2010-07-13 14:15:00,22.74,22.75,22.73,22.74,7500.0,17.1431,17.1506,17.1355,17.1431,7500.0
2010-07-13 14:20:00,22.73,22.74,22.69,22.73,19400.0,17.1355,17.1431,17.1054,17.1355,19400.0
2010-07-13 14:25:00,22.73,22.75,22.72,22.74,17200.0,17.1355,17.1506,17.128,17.1431,17200.0
2010-07-13 14:30:00,22.75,22.81,22.74,22.81,19200.0,17.1506,17.1958,17.1431,17.1958,19200.0
2010-07-13 14:35:00,22.81,22.84,22.8,22.84,23600.0,17.1958,17.2185,17.1883,17.2185,23600.0
2010-07-13 14:40:00,22.84,22.87,22.84,22.85,17200.0,17.2185,17.2411,17.2185,17.226,17200.0
2010-07-13 14:45:00,22.84,22.87,22.84,22.87,15200.0,17.2185,17.2411,17.2185,17.2411,15200.0
2010-07-13 14:50:00,22.87,22.91,22.87,22.89,22300.0,17.2411,17.2712,17.2411,17.2562,22300.0
2010-07-13 14:55:00,22.9,22.94,22.89,22.94,22700.0,17.2637,17.2938,17.2562,17.2938,22700.0
2010-07-13 15:00:00,22.93,22.94,22.88,22.89,19800.0,17.2863,17.2938,17.2486,17.2562,19800.0
2010-07-13 15:05:00,22.88,22.89,22.8,22.8,25400.0,17.2486,17.2562,17.1883,17.1883,25400.0
2010-07-13 15:10:00,22.8,22.84,22.8,22.83,25600.0,17.1883,17.2185,17.1883,17.2109,25600.0
2010-07-13 15:15:00,22.83,22.87,22.81,22.85,25900.0,17.2109,17.2411,17.1958,17.226,25900.0
2010-07-13 15:20:00,22.86,22.89,22.86,22.86,25600.0,17.2335,17.2562,17.2335,17.2335,25600.0
2010-07-13 15:25:00,22.86,22.93,22.86,22.92,24200.0,17.2335,17.2863,17.2335,17.2788,24200.0
2010-07-13 15:30:00,22.93,22.94,22.9,22.91,31800.0,17.2863,17.2938,17.2637,17.2712,31800.0
2010-07-13 15:35:00,22.91,22.96,22.91,22.96,57700.0,17.2712,17.3089,17.2712,17.3089,57700.0
2010-07-13 15:40:00,22.95,23.02,22.95,23.01,101800.0,17.3014,17.3542,17.3014,17.3466,101800.0
2010-07-13 15:45:00,23.0,23.02,22.95,22.95,96400.0,17.3391,17.3542,17.3014,17.3014,96400.0
2010-07-13 15:50:00,22.95,22.97,22.89,22.9,106700.0,17.3014,17.3165,17.2562,17.2637,106700.0
2010-07-13 15:55:00,22.9,22.91,22.89,22.91,87000.0,17.2637,17.2712,17.2562,17.2712,87000.0
2010-07-14 09:30:00,22.88,22.88,22.64,22.66,20200.0,17.2486,17.2486,17.0677,17.0828,20200.0
2010-07-14 09:35:00,22.62,22.72,22.62,22.66,15600.0,17.0526,17.128,17.0526,17.0828,15600.0
2010-07-14 09:40:00,22.62,22.68,22.57,22.65,11300.0,17.0526,17.0978,17.0149,17.0752,11300.0
2010-07-14 09:45:00,22.65,22.65,22.59,22.63,19600.0,17.0752,17.0752,17.03,17.0601,19600.0
2010-07-14 09:50:00,22.62,22.62,22.52,22.55,31500.0,17.0526,17.0526,16.9772,16.9998,31500.0
2010-07-14 09:55:00,22.54,22.55,22.41,22.41,35900.0,16.9923,16.9998,16.8943,16.8943,35900.0
2010-07-14 10:00:00,22.41,22.44,22.37,22.4,37500.0,16.8943,16.9169,16.8641,16.8868,37500.0
2010-07-14 10:05:00,22.39,22.43,22.39,22.41,22500.0,16.8792,16.9094,16.8792,16.8943,22500.0
2010-07-14 10:10:00,22.41,22.54,22.41,22.5,13900.0,16.8943,16.9923,16.8943,16.9621,13900.0
2010-07-14 10:15:00,22.5,22.52,22.48,22.49,8300.0,16.9621,16.9772,16.9471,16.9546,8300.0
2010-07-14 10:20:00,22.49,22.55,22.49,22.55,18200.0,16.9546,16.9998,16.9546,16.9998,18200.0
2010-07-14 10:25:00,22.55,22.62,22.54,22.62,9600.0,16.9998,17.0526,16.9923,17.0526,9600.0
2010-07-14 10:30:00,22.62,22.71,22.62,22.69,33000.0,17.0526,17.1205,17.0526,17.1054,33000.0
2010-07-14 10:35:00,22.7,22.74,22.69,22.71,14400.0,17.1129,17.1431,17.1054,17.1205,14400.0
2010-07-14 10:40:00,22.71,22.76,22.69,22.76,11500.0,17.1205,17.1582,17.1054,17.1582,11500.0
2010-07-14 10:45:00,22.76,22.82,22.76,22.8,4800.0,17.1582,17.2034,17.1582,17.1883,4800.0
2010-07-14 10:50:00,22.8,22.81,22.73,22.73,6800.0,17.1883,17.1958,17.1355,17.1355,6800.0
2010-07-14 10:55:00,22.73,22.78,22.69,22.78,10600.0,17.1355,17.1732,17.1054,17.1732,10600.0
2010-07-14 11:00:00,22.78,22.86,22.76,22.83,17600.0,17.1732,17.2335,17.1582,17.2109,17600.0
2010-07-14 11:05:00,22.83,22.84,22.79,22.8,5700.0,17.2109,17.2185,17.1808,17.1883,5700.0
2010-07-14 11:10:00,22.8,22.85,22.78,22.85,7600.0,17.1883,17.226,17.1732,17.226,7600.0
2010-07-14 11:15:00,22.86,22.9,22.84,22.9,11300.0,17.2335,17.2637,17.2185,17.2637,11300.0
2010-07-14 11:20:00,22.89,22.94,22.89,22.94,3100.0,17.2562,17.2938,17.2562,17.2938,3100.0
2010-07-14 11:25:00,22.93,22.93,22.88,22.9,8700.0,17.2863,17.2863,17.2486,17.2637,8700.0
2010-07-14 11:30:00,22.89,22.89,22.86,22.87,9900.0,17.2562,17.2562,17.2335,17.2411,9900.0
2010-07-14 11:35:00,22.87,22.87,22.84,22.87,6800.0,17.2411,17.2411,17.2185,17.2411,6800.0
2010-07-14 11:40:00,22.86,22.92,22.85,22.91,7600.0,17.2335,17.2788,17.226,17.2712,7600.0
2010-07-14 11:45:00,22.91,22.96,22.91,22.94,7400.0,17.2712,17.3089,17.2712,17.2938,7400.0
2010-07-14 11:50:00,22.95,23.0,22.95,22.96,6000.0,17.3014,17.3391,17.3014,17.3089,6000.0
2010-07-14 11:55:00,22.96,22.97,22.94,22.94,5500.0,17.3089,17.3165,17.2938,17.2938,5500.0
2010-07-14 12:00:00,22.92,22.93,22.89,22.92,7700.0,17.2788,17.2863,17.2562,17.2788,7700.0
2010-07-14 12:05:00,22.91,22.92,22.88,22.88,4500.0,17.2712,17.2788,17.2486,17.2486,4500.0
2010-07-14 12:10:00,22.87,22.91,22.87,22.89,5000.0,17.2411,17.2712,17.2411,17.2562,5000.0
2010-07-14 12:15:00,22.89,22.92,22.89,22.92,3900.0,17.2562,17.2788,17.2562,17.2788,3900.0
2010-07-14 12:20:00,22.93,22.94,22.92,22.94,1500.0,17.2863,17.2938,17.2788,17.2938,1500.0
2010-07-14 12:25:00,22.95,22.95,22.94,22.95,3400.0,17.3014,17.3014,17.2938,17.3014,3400.0
2010-07-14 12:30:00,22.95,22.97,22.94,22.94,8600.0,17.3014,17.3165,17.2938,17.2938,8600.0
2010-07-14 12:35:00,22.94,22.94,22.91,22.91,5100.0,17.2938,17.2938,17.2712,17.2712,5100.0
2010-07-14 12:40:00,22.91,22.91,22.9,22.9,2900.0,17.2712,17.2712,17.2637,17.2637,2900.0
2010-07-14 12:45:00,22.9,22.92,22.9,22.92,6800.0,17.2637,17.2788,17.2637,17.2788,6800.0
2010-07-14 12:50:00,22.93,22.93,22.87,22.87,6200.0,17.2863,17.2863,17.2411,17.2411,6200.0
2010-07-14 12:55:00,22.87,22.89,22.85,22.85,11500.0,17.2411,17.2562,17.226,17.226,11500.0
2010-07-14 13:00:00,22.86,22.86,22.81,22.81,9400.0,17.2335,17.2335,17.1958,17.1958,9400.0
2010-07-14 13:05:00,22.81,22.81,22.78,22.78,7600.0,17.1958,17.1958,17.1732,17.1732,7600.0
2010-07-14 13:10:00,22.78,22.8,22.77,22.78,6800.0,17.1732,17.1883,17.1657,17.1732,6800.0
2010-07-14 13:15:00,22.78,22.82,22.76,22.82,11300.0,17.1732,17.2034,17.1582,17.2034,11300.0
2010-07-14 13:20:00,22.81,22.83,22.8,22.8,6400.0,17.1958,17.2109,17.1883,17.1883,6400.0
2010-07-14 13:25:00,22.8,22.81,22.79,22.8,6200.0,17.1883,17.1958,17.1808,17.1883,6200.0
2010-07-14 13:30:00,22.81,22.84,22.8,22.83,3900.0,17.1958,17.2185,17.1883,17.2109,3900.0
2010-07-14 13:35:00,22.83,22.84,22.82,22.82,6400.0,17.2109,17.2185,17.2034,17.2034,6400.0
2010-07-14 13:40:00,22.82,22.83,22.8,22.82,7500.0,17.2034,17.2109,17.1883,17.2034,7500.0
2010-07-14 13:45:00,22.83,22.83,22.79,22.79,2500.0,17.2109,17.2109,17.1808,17.1808,2500.0
2010-07-14 13:50:00,22.79,22.81,22.78,22.78,7700.0,17.1808,17.1958,17.1732,17.1732,7700.0
2010-07-14 13:55:00,22.78,22.79,22.76,22.77,4100.0,17.1732,17.1808,17.1582,17.1657,4100.0
2010-07-14 14:00:00,22.75,22.78,22.71,22.74,14000.0,17.1506,17.1732,17.1205,17.1431,14000.0
2010-07-14 14:05:00,22.73,22.73,22.69,22.72,9400.0,17.1355,17.1355,17.1054,17.128,9400.0
2010-07-14 14:10:00,22.72,22.73,22.67,22.7,7700.0,17.128,17.1355,17.0903,17.1129,7700.0
2010-07-14 14:15:00,22.7,22.72,22.69,22.72,4600.0,17.1129,17.128,17.1054,17.128,4600.0
2010-07-14 14:20:00,22.7,22.71,22.67,22.67,13200.0,17.1129,17.1205,17.0903,17.0903,13200.0
2010-07-14 14:25:00,22.67,22.68,22.65,22.65,5500.0,17.0903,17.0978,17.0752,17.0752,5500.0
2010-07-14 14:30:00,22.65,22.69,22.65,22.67,11800.0,17.0752,17.1054,17.0752,17.0903,11800.0
2010-07-14 14:35:00,22.67,22.68,22.66,22.67,9900.0,17.0903,17.0978,17.0828,17.0903,9900.0
2010-07-14 14:40:00,22.67,22.71,22.67,22.68,10300.0,17.0903,17.1205,17.0903,17.0978,10300.0
2010-07-14 14:45:00,22.67,22.72,22.67,22.71,5500.0,17.0903,17.128,17.0903,17.1205,5500.0
2010-07-14 14:50:00,22.72,22.72,22.68,22.68,4200.0,17.128,17.128,17.0978,17.0978,4200.0
2010-07-14 14:55:00,22.69,22.73,22.68,22.73,11400.0,17.1054,17.1355,17.0978,17.1355,11400.0
2010-07-14 15:00:00,22.75,22.77,22.73,22.77,10400.0,17.1506,17.1657,17.1355,17.1657,10400.0
2010-07-14 15:05:00,22.77,22.77,22.71,22.72,18900.0,17.1657,17.1657,17.1205,17.128,18900.0
2010-07-14 15:10:00,22.73,22.73,22.68,22.69,23600.0,17.1355,17.1355,17.0978,17.1054,23600.0
2010-07-14 15:15:00,22.69,22.75,22.67,22.73,21000.0,17.1054,17.1506,17.0903,17.1355,21000.0
2010-07-14 15:20:00,22.72,22.73,22.7,22.7,21700.0,17.128,17.1355,17.1129,17.1129,21700.0
2010-07-14 15:25:00,22.71,22.74,22.7,22.7,22700.0,17.1205,17.1431,17.1129,17.1129,22700.0
2010-07-14 15:30:00,22.69,22.72,22.69,22.72,10900.0,17.1054,17.128,17.1054,17.128,10900.0
2010-07-14 15:35:00,22.71,22.72,22.67,22.68,24400.0,17.1205,17.128,17.0903,17.0978,24400.0
2010-07-14 15:40:00,22.68,22.68,22.63,22.65,29500.0,17.0978,17.0978,17.0601,17.0752,29500.0
2010-07-14 15:45:00,22.65,22.72,22.65,22.72,49700.0,17.0752,17.128,17.0752,17.128,49700.0
2010-07-14 15:50:00,22.72,22.74,22.69,22.71,92900.0,17.128,17.1431,17.1054,17.1205,92900.0
2010-07-14 15:55:00,22.71,22.81,22.71,22.8,159800.0,17.1205,17.1958,17.1205,17.1883,159800.0
2010-07-15 09:30:00,22.74,22.9,22.71,22.86,9700.0,17.1431,17.2637,17.1205,17.2335,9700.0
2010-07-15 09:35:00,22.86,22.95,22.86,22.88,6000.0,17.2335,17.3014,17.2335,17.2486,6000.0
2010-07-15 09:40:00,22.85,22.85,22.76,22.78,8800.0,17.226,17.226,17.1582,17.1732,8800.0
2010-07-15 09:45:00,22.79,22.88,22.78,22.87,5700.0,17.1808,17.2486,17.1732,17.2411,5700.0
2010-07-15 09:50:00,22.87,22.93,22.82,22.83,12300.0,17.2411,17.2863,17.2034,17.2109,12300.0
2010-07-15 09:55:00,22.84,22.88,22.84,22.88,3300.0,17.2185,17.2486,17.2185,17.2486,3300.0
2010-07-15 10:00:00,22.86,22.86,22.71,22.71,15500.0,17.2335,17.2335,17.1205,17.1205,15500.0
2010-07-15 10:05:00,22.71,22.71,22.64,22.67,16300.0,17.1205,17.1205,17.0677,17.0903,16300.0
2010-07-15 10:10:00,22.67,22.68,22.59,22.63,17200.0,17.0903,17.0978,17.03,17.0601,17200.0
2010-07-15 10:15:00,22.63,22.63,22.56,22.56,24900.0,17.0601,17.0601,17.0074,17.0074,24900.0
2010-07-15 10:20:00,22.57,22.57,22.5,22.54,11200.0,17.0149,17.0149,16.9621,16.9923,11200.0
2010-07-15 10:25:00,22.54,22.66,22.54,22.66,25100.0,16.9923,17.0828,16.9923,17.0828,25100.0
2010-07-15 10:30:00,22.67,22.74,22.67,22.74,7700.0,17.0903,17.1431,17.0903,17.1431,7700.0
2010-07-15 10:35:00,22.74,22.76,22.72,22.75,8300.0,17.1431,17.1582,17.128,17.1506,8300.0
2010-07-15 10:40:00,22.75,22.75,22.7,22.72,12100.0,17.1506,17.1506,17.1129,17.128,12100.0
2010-07-15 10:45:00,22.71,22.73,22.68,22.73,15300.0,17.1205,17.1355,17.0978,17.1355,15300.0
2010-07-15 10:50:00,22.73,22.76,22.73,22.74,7200.0,17.1355,17.1582,17.1355,17.1431,7200.0
2010-07-15 10:55:00,22.74,22.74,22.7,22.71,12300.0,17.1431,17.1431,17.1129,17.1205,12300.0
2010-07-15 11:00:00,22.72,22.74,22.71,22.73,16700.0,17.128,17.1431,17.1205,17.1355,16700.0
2010-07-15 11:05:00,22.73,22.75,22.71,22.72,8900.0,17.1355,17.1506,17.1205,17.128,8900.0
2010-07-15 11:10:00,22.73,22.74,22.73,22.73,8100.0,17.1355,17.1431,17.1355,17.1355,8100.0
2010-07-15 11:15:00,22.73,22.75,22.7,22.71,117300.0,17.1355,17.1506,17.1129,17.1205,117300.0
2010-07-15 11:20:00,22.7,22.73,22.69,22.71,82200.0,17.1129,17.1355,17.1054,17.1205,82200.0
2010-07-15 11:25:00,22.71,22.72,22.7,22.71,7100.0,17.1205,17.128,17.1129,17.1205,7100.0
2010-07-15 11:30:00,22.72,22.72,22.68,22.68,28300.0,17.128,17.128,17.0978,17.0978,28300.0
2010-07-15 11:35:00,22.69,22.69,22.62,22.63,70000.0,17.1054,17.1054,17.0526,17.0601,70000.0
2010-07-15 11:40:00,22.63,22.64,22.57,22.58,37900.0,17.0601,17.0677,17.0149,17.0225,37900.0
2010-07-15 11:45:00,22.59,22.59,22.52,22.56,35700.0,17.03,17.03,16.9772,17.0074,35700.0
2010-07-15 11:50:00,22.57,22.59,22.55,22.58,8100.0,17.0149,17.03,16.9998,17.0225,8100.0
2010-07-15 11:55:00,22.58,22.6,22.55,22.55,8700.0,17.0225,17.0375,16.9998,16.9998,8700.0
2010-07-15 12:00:00,22.54,22.56,22.54,22.54,4200.0,16.9923,17.0074,16.9923,16.9923,4200.0
2010-07-15 12:05:00,22.55,22.56,22.52,22.52,15100.0,16.9998,17.0074,16.9772,16.9772,15100.0
2010-07-15 12:10:00,22.51,22.53,22.49,22.5,18900.0,16.9697,16.9848,16.9546,16.9621,18900.0
2010-07-15 12:15:00,22.5,22.55,22.5,22.55,42600.0,16.9621,16.9998,16.9621,16.9998,42600.0
2010-07-15 12:20:00,22.55,22.55,22.5,22.5,9400.0,16.9998,16.9998,16.9621,16.9621,9400.0
2010-07-15 12:25:00,22.51,22.52,22.49,22.52,6500.0,16.9697,16.9772,16.9546,16.9772,6500.0
2010-07-15 12:30:00,22.51,22.53,22.51,22.52,6700.0,16.9697,16.9848,16.9697,16.9772,6700.0
2010-07-15 12:35:00,22.52,22.54,22.51,22.53,8600.0,16.9772,16.9923,16.9697,16.9848,8600.0
2010-07-15 12:40:00,22.54,22.55,22.52,22.54,12100.0,16.9923,16.9998,16.9772,16.9923,12100.0
2010-07-15 12:45:00,22.55,22.59,22.55,22.59,10900.0,16.9998,17.03,16.9998,17.03,10900.0
2010-07-15 12:50:00,22.59,22.64,22.59,22.63,12500.0,17.03,17.0677,17.03,17.0601,12500.0
2010-07-15 12:55:00,22.64,22.64,22.61,22.61,5500.0,17.0677,17.0677,17.0451,17.0451,5500.0
2010-07-15 13:00:00,22.62,22.65,22.62,22.65,6800.0,17.0526,17.0752,17.0526,17.0752,6800.0
2010-07-15 13:05:00,22.64,22.67,22.64,22.67,6300.0,17.0677,17.0903,17.0677,17.0903,6300.0
2010-07-15 13:10:00,22.68,22.7,22.67,22.68,9400.0,17.0978,17.1129,17.0903,17.0978,9400.0
2010-07-15 13:15:00,22.69,22.69,22.65,22.66,28700.0,17.1054,17.1054,17.0752,17.0828,28700.0
2010-07-15 13:20:00,22.67,22.71,22.67,22.71,6300.0,17.0903,17.1205,17.0903,17.1205,6300.0
2010-07-15 13:25:00,22.72,22.77,22.72,22.76,60400.0,17.128,17.1657,17.128,17.1582,60400.0
2010-07-15 13:30:00,22.76,22.76,22.72,22.74,21700.0,17.1582,17.1582,17.128,17.1431,21700.0
2010-07-15 13:35:00,22.74,22.75,22.73,22.75,7900.0,17.1431,17.1506,17.1355,17.1506,7900.0
2010-07-15 13:40:00,22.75,22.77,22.74,22.77,12700.0,17.1506,17.1657,17.1431,17.1657,12700.0
2010-07-15 13:45:00,22.76,22.77,22.75,22.76,14200.0,17.1582,17.1657,17.1506,17.1582,14200.0
2010-07-15 13:50:00,22.76,22.77,22.74,22.75,10300.0,17.1582,17.1657,17.1431,17.1506,10300.0
2010-07-15 13:55:00,22.74,22.78,22.74,22.78,7200.0,17.1431,17.1732,17.1431,17.1732,7200.0
2010-07-15 14:00:00,22.78,22.83,22.78,22.83,10800.0,17.1732,17.2109,17.1732,17.2109,10800.0
2010-07-15 14:05:00,22.82,22.82,22.76,22.77,21400.0,17.2034,17.2034,17.1582,17.1657,21400.0
2010-07-15 14:10:00,22.76,22.76,22.74,22.75,22500.0,17.1582,17.1582,17.1431,17.1506,22500.0
2010-07-15 14:15:00,22.75,22.75,22.72,22.73,14800.0,17.1506,17.1506,17.128,17.1355,14800.0
2010-07-15 14:20:00,22.73,22.75,22.69,22.7,18100.0,17.1355,17.1506,17.1054,17.1129,18100.0
2010-07-15 14:25:00,22.7,22.76,22.68,22.75,21300.0,17.1129,17.1582,17.0978,17.1506,21300.0
2010-07-15 14:30:00,22.76,22.79,22.76,22.79,15300.0,17.1582,17.1808,17.1582,17.1808,15300.0
2010-07-15 14:35:00,22.79,22.8,22.73,22.73,13000.0,17.1808,17.1883,17.1355,17.1355,13000.0
2010-07-15 14:40:00,22.74,22.75,22.71,22.71,8900.0,17.1431,17.1506,17.1205,17.1205,8900.0
2010-07-15 14:45:00,22.71,22.71,22.68,22.71,15100.0,17.1205,17.1205,17.0978,17.1205,15100.0
2010-07-15 14:50:00,22.7,22.76,22.7,22.76,11900.0,17.1129,17.1582,17.1129,17.1582,11900.0
2010-07-15 14:55:00,22.77,22.77,22.71,22.71,19100.0,17.1657,17.1657,17.1205,17.1205,19100.0
2010-07-15 15:00:00,22.71,22.73,22.7,22.73,15200.0,17.1205,17.1355,17.1129,17.1355,15200.0
2010-07-15 15:05:00,22.73,22.73,22.65,22.66,28000.0,17.1355,17.1355,17.0752,17.0828,28000.0
2010-07-15 15:10:00,22.66,22.66,22.6,22.62,48800.0,17.0828,17.0828,17.0375,17.0526,48800.0
2010-07-15 15:15:00,22.61,22.63,22.6,22.62,20300.0,17.0451,17.0601,17.0375,17.0526,20300.0
2010-07-15 15:20:00,22.62,22.63,22.56,22.63,52900.0,17.0526,17.0601,17.0074,17.0601,52900.0
2010-07-15 15:25:00,22.63,22.67,22.6,22.67,63000.0,17.0601,17.0903,17.0375,17.0903,63000.0
2010-07-15 15:30:00,22.68,22.74,22.68,22.74,32100.0,17.0978,17.1431,17.0978,17.1431,32100.0
2010-07-15 15:35:00,22.74,22.8,22.73,22.8,40200.0,17.1431,17.1883,17.1355,17.1883,40200.0
2010-07-15 15:40:00,22.8,22.83,22.76,22.83,37600.0,17.1883,17.2109,17.1582,17.2109,37600.0
2010-07-15 15:45:00,22.83,22.87,22.82,22.85,88400.0,17.2109,17.2411,17.2034,17.226,88400.0
2010-07-15 15:50:00,22.86,22.93,22.85,22.91,87500.0,17.2335,17.2863,17.226,17.2712,87500.0
2010-07-15 15:55:00,22.91,22.92,22.84,22.84,146600.0,17.2712,17.2788,17.2185,17.2185,146600.0
2010-07-16 09:30:00,22.76,22.76,22.68,22.74,185800.0,17.1582,17.1582,17.0978,17.1431,185800.0
2010-07-16 09:35:00,22.72,22.82,22.72,22.8,7000.0,17.128,17.2034,17.128,17.1883,7000.0
2010-07-16 09:40:00,22.79,22.82,22.65,22.68,10300.0,17.1808,17.2034,17.0752,17.0978,10300.0
2010-07-16 09:45:00,22.67,22.72,22.63,22.71,12000.0,17.0903,17.128,17.0601,17.1205,12000.0
2010-07-16 09:50:00,22.71,22.74,22.6,22.64,24300.0,17.1205,17.1431,17.0375,17.0677,24300.0
2010-07-16 09:55:00,22.64,22.64,22.4,22.52,34400.0,17.0677,17.0677,16.8868,16.9772,34400.0
2010-07-16 10:00:00,22.53,22.63,22.51,22.62,7400.0,16.9848,17.0601,16.9697,17.0526,7400.0
2010-07-16 10:05:00,22.62,22.62,22.44,22.44,19200.0,17.0526,17.0526,16.9169,16.9169,19200.0
2010-07-16 10:10:00,22.42,22.44,22.37,22.4,40600.0,16.9018,16.9169,16.8641,16.8868,40600.0
2010-07-16 10:15:00,22.41,22.54,22.41,22.54,14100.0,16.8943,16.9923,16.8943,16.9923,14100.0
2010-07-16 10:20:00,22.54,22.56,22.53,22.54,8400.0,16.9923,17.0074,16.9848,16.9923,8400.0
2010-07-16 10:25:00,22.52,22.54,22.51,22.51,7300.0,16.9772,16.9923,16.9697,16.9697,7300.0
2010-07-16 10:30:00,22.51,22.51,22.46,22.5,6600.0,16.9697,16.9697,16.932,16.9621,6600.0
2010-07-16 10:35:00,22.5,22.51,22.46,22.51,9800.0,16.9621,16.9697,16.932,16.9697,9800.0
2010-07-16 10:40:00,22.5,22.53,22.49,22.53,8500.0,16.9621,16.9848,16.9546,16.9848,8500.0
2010-07-16 10:45:00,22.53,22.55,22.51,22.54,10000.0,16.9848,16.9998,16.9697,16.9923,10000.0
2010-07-16 10:50:00,22.54,22.59,22.52,22.56,16300.0,16.9923,17.03,16.9772,17.0074,16300.0
2010-07-16 10:55:00,22.56,22.62,22.56,22.62,8500.0,17.0074,17.0526,17.0074,17.0526,8500.0
2010-07-16 11:00:00,22.63,22.65,22.56,22.56,10700.0,17.0601,17.0752,17.0074,17.0074,10700.0
2010-07-16 11:05:00,22.56,22.57,22.52,22.52,12000.0,17.0074,17.0149,16.9772,16.9772,12000.0
2010-07-16 11:10:00,22.52,22.53,22.5,22.51,8600.0,16.9772,16.9848,16.9621,16.9697,8600.0
2010-07-16 11:15:00,22.51,22.53,22.5,22.51,7300.0,16.9697,16.9848,16.9621,16.9697,7300.0
2010-07-16 11:20:00,22.5,22.5,22.38,22.43,24700.0,16.9621,16.9621,16.8717,16.9094,24700.0
2010-07-16 11:25:00,22.43,22.51,22.41,22.51,9800.0,16.9094,16.9697,16.8943,16.9697,9800.0
2010-07-16 11:30:00,22.5,22.5,22.47,22.49,8200.0,16.9621,16.9621,16.9395,16.9546,8200.0
2010-07-16 11:35:00,22.49,22.5,22.43,22.48,10500.0,16.9546,16.9621,16.9094,16.9471,10500.0
2010-07-16 11:40:00,22.48,22.51,22.46,22.51,7700.0,16.9471,16.9697,16.932,16.9697,7700.0
2010-07-16 11:45:00,22.51,22.54,22.5,22.5,8800.0,16.9697,16.9923,16.9621,16.9621,8800.0
2010-07-16 11:50:00,22.51,22.55,22.51,22.52,9700.0,16.9697,16.9998,16.9697,16.9772,9700.0
2010-07-16 11:55:00,22.52,22.56,22.51,22.51,7100.0,16.9772,17.0074,16.9697,16.9697,7100.0
2010-07-16 12:00:00,22.51,22.52,22.47,22.51,8100.0,16.9697,16.9772,16.9395,16.9697,8100.0
2010-07-16 12:05:00,22.51,22.51,22.47,22.48,7600.0,16.9697,16.9697,16.9395,16.9471,7600.0
2010-07-16 12:10:00,22.48,22.51,22.45,22.46,11000.0,16.9471,16.9697,16.9245,16.932,11000.0
2010-07-16 12:15:00,22.45,22.45,22.39,22.39,12200.0,16.9245,16.9245,16.8792,16.8792,12200.0
2010-07-16 12:20:00,22.4,22.43,22.4,22.42,7100.0,16.8868,16.9094,16.8868,16.9018,7100.0
2010-07-16 12:25:00,22.42,22.46,22.39,22.46,17200.0,16.9018,16.932,16.8792,16.932,17200.0
2010-07-16 12:30:00,22.46,22.47,22.43,22.44,13000.0,16.932,16.9395,16.9094,16.9169,13000.0
2010-07-16 12:35:00,22.43,22.43,22.4,22.41,4500.0,16.9094,16.9094,16.8868,16.8943,4500.0
2010-07-16 12:40:00,22.41,22.46,22.41,22.46,4400.0,16.8943,16.932,16.8943,16.932,4400.0
2010-07-16 12:45:00,22.46,22.48,22.44,22.48,5200.0,16.932,16.9471,16.9169,16.9471,5200.0
2010-07-16 12:50:00,22.47,22.47,22.41,22.41,9200.0,16.9395,16.9395,16.8943,16.8943,9200.0
2010-07-16 12:55:00,22.4,22.42,22.39,22.42,14700.0,16.8868,16.9018,16.8792,16.9018,14700.0
2010-07-16 13:00:00,22.42,22.46,22.42,22.46,12600.0,16.9018,16.932,16.9018,16.932,12600.0
2010-07-16 13:05:00,22.47,22.5,22.47,22.5,14900.0,16.9395,16.9621,16.9395,16.9621,14900.0
2010-07-16 13:10:00,22.5,22.5,22.48,22.48,5500.0,16.9621,16.9621,16.9471,16.9471,5500.0
2010-07-16 13:15:00,22.48,22.49,22.48,22.48,2900.0,16.9471,16.9546,16.9471,16.9471,2900.0
2010-07-16 13:20:00,22.47,22.48,22.43,22.43,5000.0,16.9395,16.9471,16.9094,16.9094,5000.0
2010-07-16 13:25:00,22.42,22.42,22.38,22.38,5700.0,16.9018,16.9018,16.8717,16.8717,5700.0
2010-07-16 13:30:00,22.38,22.43,22.38,22.42,9200.0,16.8717,16.9094,16.8717,16.9018,9200.0
2010-07-16 13:35:00,22.42,22.43,22.42,22.42,2700.0,16.9018,16.9094,16.9018,16.9018,2700.0
2010-07-16 13:40:00,22.42,22.42,22.35,22.35,9200.0,16.9018,16.9018,16.8491,16.8491,9200.0
2010-07-16 13:45:00,22.35,22.37,22.33,22.37,11500.0,16.8491,16.8641,16.834,16.8641,11500.0
2010-07-16 13:50:00,22.37,22.37,22.33,22.34,8000.0,16.8641,16.8641,16.834,16.8415,8000.0
2010-07-16 13:55:00,22.35,22.38,22.34,22.38,12200.0,16.8491,16.8717,16.8415,16.8717,12200.0
2010-07-16 14:00:00,22.37,22.4,22.37,22.4,11300.0,16.8641,16.8868,16.8641,16.8868,11300.0
2010-07-16 14:05:00,22.39,22.4,22.38,22.39,2600.0,16.8792,16.8868,16.8717,16.8792,2600.0
2010-07-16 14:10:00,22.4,22.41,22.37,22.39,19900.0,16.8868,16.8943,16.8641,16.8792,19900.0
2010-07-16 14:15:00,22.38,22.38,22.34,22.34,9700.0,16.8717,16.8717,16.8415,16.8415,9700.0
2010-07-16 14:20:00,22.34,22.34,22.32,22.33,3900.0,16.8415,16.8415,16.8264,16.834,3900.0
2010-07-16 14:25:00,22.34,22.35,22.31,22.32,14100.0,16.8415,16.8491,16.8189,16.8264,14100.0
2010-07-16 14:30:00,22.33,22.33,22.3,22.31,11700.0,16.834,16.834,16.8114,16.8189,11700.0
2010-07-16 14:35:00,22.31,22.31,22.27,22.28,13200.0,16.8189,16.8189,16.7888,16.7963,13200.0
2010-07-16 14:40:00,22.28,22.29,22.26,22.27,4900.0,16.7963,16.8038,16.7812,16.7888,4900.0
2010-07-16 14:45:00,22.26,22.29,22.26,22.27,10600.0,16.7812,16.8038,16.7812,16.7888,10600.0
2010-07-16 14:50:00,22.26,22.29,22.25,22.28,24200.0,16.7812,16.8038,16.7737,16.7963,24200.0
2010-07-16 14:55:00,22.28,22.28,22.26,22.27,9000.0,16.7963,16.7963,16.7812,16.7888,9000.0
2010-07-16 15:00:00,22.27,22.28,22.26,22.28,17200.0,16.7888,16.7963,16.7812,16.7963,17200.0
2010-07-16 15:05:00,22.27,22.29,22.27,22.27,11700.0,16.7888,16.8038,16.7888,16.7888,11700.0
2010-07-16 15:10:00,22.28,22.28,22.26,22.28,30600.0,16.7963,16.7963,16.7812,16.7963,30600.0
2010-07-16 15:15:00,22.28,22.3,22.27,22.27,15000.0,16.7963,16.8114,16.7888,16.7888,15000.0
2010-07-16 15:20:00,22.27,22.28,22.25,22.25,29100.0,16.7888,16.7963,16.7737,16.7737,29100.0
2010-07-16 15:25:00,22.25,22.26,22.21,22.22,25500.0,16.7737,16.7812,16.7435,16.7511,25500.0
2010-07-16 15:30:00,22.23,22.26,22.23,22.25,39300.0,16.7586,16.7812,16.7586,16.7737,39300.0
2010-07-16 15:35:00,22.26,22.32,22.25,22.28,37000.0,16.7812,16.8264,16.7737,16.7963,37000.0
2010-07-16 15:40:00,22.28,22.29,22.26,22.27,53500.0,16.7963,16.8038,16.7812,16.7888,53500.0
2010-07-16 15:45:00,22.27,22.28,22.21,22.22,118800.0,16.7888,16.7963,16.7435,16.7511,118800.0
2010-07-16 15:50:00,22.23,22.3,22.2,22.3,92000.0,16.7586,16.8114,16.736,16.8114,92000.0
2010-07-16 15:55:00,22.29,22.32,22.25,22.25,111700.0,16.8038,16.8264,16.7737,16.7737,111700.0
2010-07-19 09:30:00,22.3,22.3,22.14,22.16,17900.0,16.8114,16.8114,16.6908,16.7058,17900.0
2010-07-19 09:35:00,22.16,22.3,22.16,22.26,21300.0,16.7058,16.8114,16.7058,16.7812,21300.0
2010-07-19 09:40:00,22.27,22.32,22.25,22.28,24800.0,16.7888,16.8264,16.7737,16.7963,24800.0
2010-07-19 09:45:00,22.29,22.31,22.26,22.26,27000.0,16.8038,16.8189,16.7812,16.7812,27000.0
2010-07-19 09:50:00,22.26,22.32,22.26,22.29,26500.0,16.7812,16.8264,16.7812,16.8038,26500.0
2010-07-19 09:55:00,22.3,22.33,22.3,22.31,23100.0,16.8114,16.834,16.8114,16.8189,23100.0
2010-07-19 10:00:00,22.31,22.31,22.24,22.27,37000.0,16.8189,16.8189,16.7661,16.7888,37000.0
2010-07-19 10:05:00,22.28,22.29,22.21,22.21,25100.0,16.7963,16.8038,16.7435,16.7435,25100.0
2010-07-19 10:10:00,22.2,22.21,22.19,22.2,16900.0,16.736,16.7435,16.7284,16.736,16900.0
2010-07-19 10:15:00,22.2,22.2,22.12,22.12,14300.0,16.736,16.736,16.6757,16.6757,14300.0
2010-07-19 10:20:00,22.12,22.13,22.04,22.05,45600.0,16.6757,16.6832,16.6154,16.6229,45600.0
2010-07-19 10:25:00,22.04,22.07,22.03,22.03,29400.0,16.6154,16.638,16.6078,16.6078,29400.0
2010-07-19 10:30:00,22.03,22.08,22.01,22.08,19200.0,16.6078,16.6455,16.5927,16.6455,19200.0
2010-07-19 10:35:00,22.08,22.13,22.08,22.12,9400.0,16.6455,16.6832,16.6455,16.6757,9400.0
2010-07-19 10:40:00,22.12,22.13,22.1,22.13,17900.0,16.6757,16.6832,16.6606,16.6832,17900.0
2010-07-19 10:45:00,22.14,22.16,22.1,22.12,41600.0,16.6908,16.7058,16.6606,16.6757,41600.0
2010-07-19 10:50:00,22.11,22.13,22.1,22.12,16700.0,16.6681,16.6832,16.6606,16.6757,16700.0
2010-07-19 10:55:00,22.13,22.18,22.1,22.17,25100.0,16.6832,16.7209,16.6606,16.7134,25100.0
2010-07-19 11:00:00,22.17,22.17,22.15,22.16,14800.0,16.7134,16.7134,16.6983,16.7058,14800.0
2010-07-19 11:05:00,22.16,22.18,22.16,22.17,35700.0,16.7058,16.7209,16.7058,16.7134,35700.0
2010-07-19 11:10:00,22.16,22.2,22.15,22.18,30300.0,16.7058,16.736,16.6983,16.7209,30300.0
2010-07-19 11:15:00,22.19,22.24,22.19,22.22,14300.0,16.7284,16.7661,16.7284,16.7511,14300.0
2010-07-19 11:20:00,22.22,22.24,22.21,22.23,7500.0,16.7511,16.7661,16.7435,16.7586,7500.0
2010-07-19 11:25:00,22.23,22.24,22.2,22.2,13700.0,16.7586,16.7661,16.736,16.736,13700.0
2010-07-19 11:30:00,22.21,22.23,22.17,22.17,9600.0,16.7435,16.7586,16.7134,16.7134,9600.0
2010-07-19 11:35:00,22.17,22.18,22.16,22.16,16800.0,16.7134,16.7209,16.7058,16.7058,16800.0
2010-07-19 11:40:00,22.17,22.18,22.14,22.15,9700.0,16.7134,16.7209,16.6908,16.6983,9700.0
2010-07-19 11:45:00,22.15,22.21,22.15,22.21,11500.0,16.6983,16.7435,16.6983,16.7435,11500.0
2010-07-19 11:50:00,22.22,22.25,22.22,22.23,11600.0,16.7511,16.7737,16.7511,16.7586,11600.0
2010-07-19 11:55:00,22.23,22.25,22.22,22.25,13100.0,16.7586,16.7737,16.7511,16.7737,13100.0
2010-07-19 12:00:00,22.26,22.27,22.23,22.27,17300.0,16.7812,16.7888,16.7586,16.7888,17300.0
2010-07-19 12:05:00,22.26,22.28,22.24,22.27,38800.0,16.7812,16.7963,16.7661,16.7888,38800.0
2010-07-19 12:10:00,22.27,22.3,22.24,22.25,12400.0,16.7888,16.8114,16.7661,16.7737,12400.0
2010-07-19 12:15:00,22.25,22.32,22.25,22.32,9400.0,16.7737,16.8264,16.7737,16.8264,9400.0
2010-07-19 12:20:00,22.32,22.36,22.32,22.35,11100.0,16.8264,16.8566,16.8264,16.8491,11100.0
2010-07-19 12:25:00,22.35,22.39,22.35,22.39,16000.0,16.8491,16.8792,16.8491,16.8792,16000.0
2010-07-19 12:30:00,22.38,22.39,22.38,22.38,8400.0,16.8717,16.8792,16.8717,16.8717,8400.0
2010-07-19 12:35:00,22.38,22.42,22.38,22.42,4800.0,16.8717,16.9018,16.8717,16.9018,4800.0
2010-07-19 12:40:00,22.43,22.46,22.43,22.45,8600.0,16.9094,16.932,16.9094,16.9245,8600.0
2010-07-19 12:45:00,22.44,22.46,22.44,22.45,13800.0,16.9169,16.932,16.9169,16.9245,13800.0
2010-07-19 12:50:00,22.45,22.47,22.44,22.44,12400.0,16.9245,16.9395,16.9169,16.9169,12400.0
2010-07-19 12:55:00,22.43,22.43,22.4,22.4,8100.0,16.9094,16.9094,16.8868,16.8868,8100.0
2010-07-19 13:00:00,22.39,22.41,22.39,22.41,6300.0,16.8792,16.8943,16.8792,16.8943,6300.0
2010-07-19 13:05:00,22.42,22.43,22.39,22.4,13400.0,16.9018,16.9094,16.8792,16.8868,13400.0
2010-07-19 13:10:00,22.39,22.39,22.35,22.35,32600.0,16.8792,16.8792,16.8491,16.8491,32600.0
2010-07-19 13:15:00,22.36,22.36,22.35,22.36,3400.0,16.8566,16.8566,16.8491,16.8566,3400.0
2010-07-19 13:20:00,22.37,22.38,22.36,22.36,9000.0,16.8641,16.8717,16.8566,16.8566,9000.0
2010-07-19 13:25:00,22.36,22.38,22.36,22.38,4800.0,16.8566,16.8717,16.8566,16.8717,4800.0
2010-07-19 13:30:00,22.38,22.4,22.37,22.38,15200.0,16.8717,16.8868,16.8641,16.8717,15200.0
2010-07-19 13:35:00,22.38,22.38,22.36,22.37,10300.0,16.8717,16.8717,16.8566,16.8641,10300.0
2010-07-19 13:40:00,22.37,22.38,22.35,22.37,10400.0,16.8641,16.8717,16.8491,16.8641,10400.0
2010-07-19 13:45:00,22.37,22.38,22.36,22.38,26100.0,16.8641,16.8717,16.8566,16.8717,26100.0
2010-07-19 13:50:00,22.38,22.39,22.37,22.38,6400.0,16.8717,16.8792,16.8641,16.8717,6400.0
2010-07-19 13:55:00,22.38,22.38,22.34,22.35,9300.0,16.8717,16.8717,16.8415,16.8491,9300.0
2010-07-19 14:00:00,22.36,22.39,22.36,22.37,20900.0,16.8566,16.8792,16.8566,16.8641,20900.0
2010-07-19 14:05:00,22.37,22.38,22.35,22.38,11300.0,16.8641,16.8717,16.8491,16.8717,11300.0
2010-07-19 14:10:00,22.38,22.44,22.38,22.44,16400.0,16.8717,16.9169,16.8717,16.9169,16400.0
2010-07-19 14:15:00,22.45,22.45,22.43,22.45,14300.0,16.9245,16.9245,16.9094,16.9245,14300.0
2010-07-19 14:20:00,22.45,22.45,22.41,22.44,11300.0,16.9245,16.9245,16.8943,16.9169,11300.0
2010-07-19 14:25:00,22.44,22.45,22.44,22.44,4300.0,16.9169,16.9245,16.9169,16.9169,4300.0
2010-07-19 14:30:00,22.44,22.45,22.42,22.44,20200.0,16.9169,16.9245,16.9018,16.9169,20200.0
2010-07-19 14:35:00,22.45,22.48,22.44,22.48,14700.0,16.9245,16.9471,16.9169,16.9471,14700.0
2010-07-19 14:40:00,22.48,22.49,22.47,22.48,12400.0,16.9471,16.9546,16.9395,16.9471,12400.0
2010-07-19 14:45:00,22.49,22.53,22.49,22.51,21900.0,16.9546,16.9848,16.9546,16.9697,21900.0
2010-07-19 14:50:00,22.51,22.55,22.5,22.54,13800.0,16.9697,16.9998,16.9621,16.9923,13800.0
2010-07-19 14:55:00,22.54,22.55,22.51,22.51,11400.0,16.9923,16.9998,16.9697,16.9697,11400.0
2010-07-19 15:00:00,22.5,22.54,22.5,22.53,7400.0,16.9621,16.9923,16.9621,16.9848,7400.0
2010-07-19 15:05:00,22.53,22.58,22.53,22.57,13700.0,16.9848,17.0225,16.9848,17.0149,13700.0
2010-07-19 15:10:00,22.58,22.6,22.55,22.55,21000.0,17.0225,17.0375,16.9998,16.9998,21000.0
2010-07-19 15:15:00,22.55,22.59,22.55,22.57,24700.0,16.9998,17.03,16.9998,17.0149,24700.0
2010-07-19 15:20:00,22.56,22.56,22.5,22.51,21000.0,17.0074,17.0074,16.9621,16.9697,21000.0
2010-07-19 15:25:00,22.51,22.51,22.44,22.45,31400.0,16.9697,16.9697,16.9169,16.9245,31400.0
2010-07-19 15:30:00,22.45,22.48,22.45,22.47,24600.0,16.9245,16.9471,16.9245,16.9395,24600.0
2010-07-19 15:35:00,22.47,22.48,22.41,22.42,29200.0,16.9395,16.9471,16.8943,16.9018,29200.0
2010-07-19 15:40:00,22.43,22.5,22.42,22.5,34300.0,16.9094,16.9621,16.9018,16.9621,34300.0
2010-07-19 15:45:00,22.5,22.52,22.47,22.49,57600.0,16.9621,16.9772,16.9395,16.9546,57600.0
2010-07-19 15:50:00,22.49,22.51,22.45,22.48,59800.0,16.9546,16.9697,16.9245,16.9471,59800.0
2010-07-19 15:55:00,22.49,22.5,22.45,22.46,153200.0,16.9546,16.9621,16.9245,16.932,153200.0
2010-07-20 09:30:00,22.2,22.2,22.07,22.2,11700.0,16.736,16.736,16.638,16.736,11700.0
2010-07-20 09:35:00,22.25,22.25,22.06,22.15,29500.0,16.7737,16.7737,16.6304,16.6983,29500.0
2010-07-20 09:40:00,22.15,22.16,22.11,22.14,57100.0,16.6983,16.7058,16.6681,16.6908,57100.0
2010-07-20 09:45:00,22.15,22.15,22.09,22.1,40500.0,16.6983,16.6983,16.6531,16.6606,40500.0
2010-07-20 09:50:00,22.1,22.16,22.1,22.15,46600.0,16.6606,16.7058,16.6606,16.6983,46600.0
2010-07-20 09:55:00,22.15,22.15,22.12,22.13,11000.0,16.6983,16.6983,16.6757,16.6832,11000.0
2010-07-20 10:00:00,22.13,22.13,22.06,22.06,14500.0,16.6832,16.6832,16.6304,16.6304,14500.0
2010-07-20 10:05:00,22.06,22.06,22.03,22.05,14800.0,16.6304,16.6304,16.6078,16.6229,14800.0
2010-07-20 10:10:00,22.05,22.1,22.05,22.06,14900.0,16.6229,16.6606,16.6229,16.6304,14900.0
2010-07-20 10:15:00,22.06,22.08,22.02,22.06,33400.0,16.6304,16.6455,16.6003,16.6304,33400.0
2010-07-20 10:20:00,22.05,22.08,22.04,22.05,31600.0,16.6229,16.6455,16.6154,16.6229,31600.0
2010-07-20 10:25:00,22.05,22.06,22.02,22.02,14900.0,16.6229,16.6304,16.6003,16.6003,14900.0
2010-07-20 10:30:00,22.02,22.04,21.99,22.04,20700.0,16.6003,16.6154,16.5777,16.6154,20700.0
2010-07-20 10:35:00,22.05,22.05,22.03,22.03,19300.0,16.6229,16.6229,16.6078,16.6078,19300.0
2010-07-20 10:40:00,22.02,22.05,22.01,22.03,19200.0,16.6003,16.6229,16.5927,16.6078,19200.0
2010-07-20 10:45:00,22.04,22.05,22.0,22.0,11800.0,16.6154,16.6229,16.5852,16.5852,11800.0
2010-07-20 10:50:00,22.0,22.0,21.93,21.94,11600.0,16.5852,16.5852,16.5324,16.54,11600.0
2010-07-20 10:55:00,21.94,22.0,21.93,22.0,20600.0,16.54,16.5852,16.5324,16.5852,20600.0
2010-07-20 11:00:00,22.0,22.07,22.0,22.01,54100.0,16.5852,16.638,16.5852,16.5927,54100.0
2010-07-20 11:05:00,22.01,22.04,21.99,22.01,37500.0,16.5927,16.6154,16.5777,16.5927,37500.0
2010-07-20 11:10:00,22.01,22.04,22.0,22.03,100200.0,16.5927,16.6154,16.5852,16.6078,100200.0
2010-07-20 11:15:00,22.04,22.15,22.04,22.15,25900.0,16.6154,16.6983,16.6154,16.6983,25900.0
2010-07-20 11:20:00,22.15,22.21,22.14,22.21,16800.0,16.6983,16.7435,16.6908,16.7435,16800.0
2010-07-20 11:25:00,22.21,22.22,22.21,22.21,4500.0,16.7435,16.7511,16.7435,16.7435,4500.0
2010-07-20 11:30:00,22.21,22.22,22.13,22.13,18600.0,16.7435,16.7511,16.6832,16.6832,18600.0
2010-07-20 11:35:00,22.14,22.14,22.09,22.09,12800.0,16.6908,16.6908,16.6531,16.6531,12800.0
2010-07-20 11:40:00,22.1,22.11,22.09,22.11,17500.0,16.6606,16.6681,16.6531,16.6681,17500.0
2010-07-20 11:45:00,22.11,22.2,22.1,22.19,22400.0,16.6681,16.736,16.6606,16.7284,22400.0
2010-07-20 11:50:00,22.19,22.19,22.14,22.15,15400.0,16.7284,16.7284,16.6908,16.6983,15400.0
2010-07-20 11:55:00,22.15,22.18,22.1,22.1,11300.0,16.6983,16.7209,16.6606,16.6606,11300.0
2010-07-20 12:00:00,22.1,22.14,22.1,22.14,12700.0,16.6606,16.6908,16.6606,16.6908,12700.0
2010-07-20 12:05:00,22.14,22.18,22.14,22.18,8100.0,16.6908,16.7209,16.6908,16.7209,8100.0
2010-07-20 12:10:00,22.18,22.19,22.15,22.17,12300.0,16.7209,16.7284,16.6983,16.7134,12300.0
2010-07-20 12:15:00,22.17,22.17,22.13,22.14,6900.0,16.7134,16.7134,16.6832,16.6908,6900.0
2010-07-20 12:20:00,22.14,22.14,22.11,22.11,3700.0,16.6908,16.6908,16.6681,16.6681,3700.0
2010-07-20 12:25:00,22.11,22.11,22.08,22.09,10700.0,16.6681,16.6681,16.6455,16.6531,10700.0
2010-07-20 12:30:00,22.1,22.1,22.06,22.06,6500.0,16.6606,16.6606,16.6304,16.6304,6500.0
2010-07-20 12:35:00,22.07,22.08,22.03,22.03,6000.0,16.638,16.6455,16.6078,16.6078,6000.0
2010-07-20 12:40:00,22.04,22.06,22.02,22.06,12800.0,16.6154,16.6304,16.6003,16.6304,12800.0
2010-07-20 12:45:00,22.06,22.14,22.06,22.14,7000.0,16.6304,16.6908,16.6304,16.6908,7000.0
2010-07-20 12:50:00,22.15,22.15,22.13,22.13,2900.0,16.6983,16.6983,16.6832,16.6832,2900.0
2010-07-20 12:55:00,22.14,22.17,22.13,22.15,9500.0,16.6908,16.7134,16.6832,16.6983,9500.0
2010-07-20 13:00:00,22.15,22.17,22.13,22.14,11600.0,16.6983,16.7134,16.6832,16.6908,11600.0
2010-07-20 13:05:00,22.14,22.17,22.13,22.15,17300.0,16.6908,16.7134,16.6832,16.6983,17300.0
2010-07-20 13:10:00,22.15,22.16,22.12,22.13,7700.0,16.6983,16.7058,16.6757,16.6832,7700.0
2010-07-20 13:15:00,22.13,22.14,22.11,22.14,7500.0,16.6832,16.6908,16.6681,16.6908,7500.0
2010-07-20 13:20:00,22.13,22.16,22.13,22.16,5800.0,16.6832,16.7058,16.6832,16.7058,5800.0
2010-07-20 13:25:00,22.16,22.17,22.12,22.12,16600.0,16.7058,16.7134,16.6757,16.6757,16600.0
2010-07-20 13:30:00,22.13,22.17,22.13,22.15,19900.0,16.6832,16.7134,16.6832,16.6983,19900.0
2010-07-20 13:35:00,22.15,22.25,22.15,22.24,19100.0,16.6983,16.7737,16.6983,16.7661,19100.0
2010-07-20 13:40:00,22.25,22.31,22.23,22.31,10400.0,16.7737,16.8189,16.7586,16.8189,10400.0
2010-07-20 13:45:00,22.31,22.32,22.26,22.28,15900.0,16.8189,16.8264,16.7812,16.7963,15900.0
2010-07-20 13:50:00,22.28,22.38,22.27,22.38,18900.0,16.7963,16.8717,16.7888,16.8717,18900.0
2010-07-20 13:55:00,22.39,22.45,22.39,22.45,29900.0,16.8792,16.9245,16.8792,16.9245,29900.0
2010-07-20 14:00:00,22.44,22.45,22.42,22.42,16500.0,16.9169,16.9245,16.9018,16.9018,16500.0
2010-07-20 14:05:00,22.42,22.42,22.4,22.41,8000.0,16.9018,16.9018,16.8868,16.8943,8000.0
2010-07-20 14:10:00,22.4,22.42,22.38,22.39,19100.0,16.8868,16.9018,16.8717,16.8792,19100.0
2010-07-20 14:15:00,22.39,22.44,22.36,22.44,20800.0,16.8792,16.9169,16.8566,16.9169,20800.0
2010-07-20 14:20:00,22.43,22.43,22.39,22.39,18200.0,16.9094,16.9094,16.8792,16.8792,18200.0
2010-07-20 14:25:00,22.39,22.43,22.39,22.41,14800.0,16.8792,16.9094,16.8792,16.8943,14800.0
2010-07-20 14:30:00,22.41,22.44,22.39,22.42,20500.0,16.8943,16.9169,16.8792,16.9018,20500.0
2010-07-20 14:35:00,22.42,22.44,22.42,22.44,14600.0,16.9018,16.9169,16.9018,16.9169,14600.0
2010-07-20 14:40:00,22.43,22.43,22.41,22.42,23200.0,16.9094,16.9094,16.8943,16.9018,23200.0
2010-07-20 14:45:00,22.41,22.42,22.37,22.41,15400.0,16.8943,16.9018,16.8641,16.8943,15400.0
2010-07-20 14:50:00,22.41,22.44,22.4,22.41,13900.0,16.8943,16.9169,16.8868,16.8943,13900.0
2010-07-20 14:55:00,22.41,22.41,22.39,22.4,21200.0,16.8943,16.8943,16.8792,16.8868,21200.0
2010-07-20 15:00:00,22.4,22.41,22.36,22.39,20600.0,16.8868,16.8943,16.8566,16.8792,20600.0
2010-07-20 15:05:00,22.39,22.42,22.39,22.4,29600.0,16.8792,16.9018,16.8792,16.8868,29600.0
2010-07-20 15:10:00,22.4,22.47,22.38,22.47,18100.0,16.8868,16.9395,16.8717,16.9395,18100.0
2010-07-20 15:15:00,22.47,22.51,22.47,22.51,22700.0,16.9395,16.9697,16.9395,16.9697,22700.0
2010-07-20 15:20:00,22.5,22.54,22.49,22.54,27100.0,16.9621,16.9923,16.9546,16.9923,27100.0
2010-07-20 15:25:00,22.54,22.58,22.5,22.53,30900.0,16.9923,17.0225,16.9621,16.9848,30900.0
2010-07-20 15:30:00,22.53,22.56,22.53,22.54,47400.0,16.9848,17.0074,16.9848,16.9923,47400.0
2010-07-20 15:35:00,22.54,22.54,22.48,22.48,44300.0,16.9923,16.9923,16.9471,16.9471,44300.0
2010-07-20 15:40:00,22.48,22.53,22.48,22.52,80000.0,16.9471,16.9848,16.9471,16.9772,80000.0
2010-07-20 15:45:00,22.53,22.58,22.51,22.57,83900.0,16.9848,17.0225,16.9697,17.0149,83900.0
2010-07-20 15:50:00,22.57,22.58,22.52,22.53,44600.0,17.0149,17.0225,16.9772,16.9848,44600.0
2010-07-20 15:55:00,22.53,22.57,22.51,22.56,111000.0,16.9848,17.0149,16.9697,17.0074,111000.0
2010-07-21 09:30:00,22.53,22.66,22.5,22.58,19400.0,16.9848,17.0828,16.9621,17.0225,19400.0
2010-07-21 09:35:00,22.58,22.59,22.47,22.48,16800.0,17.0225,17.03,16.9395,16.9471,16800.0
2010-07-21 09:40:00,22.49,22.52,22.39,22.39,24700.0,16.9546,16.9772,16.8792,16.8792,24700.0
2010-07-21 09:45:00,22.38,22.44,22.34,22.42,18300.0,16.8717,16.9169,16.8415,16.9018,18300.0
2010-07-21 09:50:00,22.44,22.46,22.32,22.38,12400.0,16.9169,16.932,16.8264,16.8717,12400.0
2010-07-21 09:55:00,22.39,22.47,22.39,22.44,15100.0,16.8792,16.9395,16.8792,16.9169,15100.0
2010-07-21 10:00:00,22.45,22.52,22.45,22.5,15300.0,16.9245,16.9772,16.9245,16.9621,15300.0
2010-07-21 10:05:00,22.5,22.53,22.48,22.48,9100.0,16.9621,16.9848,16.9471,16.9471,9100.0
2010-07-21 10:10:00,22.47,22.53,22.47,22.51,9100.0,16.9395,16.9848,16.9395,16.9697,9100.0
2010-07-21 10:15:00,22.5,22.55,22.49,22.54,12500.0,16.9621,16.9998,16.9546,16.9923,12500.0
2010-07-21 10:20:00,22.55,22.57,22.53,22.55,8000.0,16.9998,17.0149,16.9848,16.9998,8000.0
2010-07-21 10:25:00,22.55,22.55,22.52,22.54,5300.0,16.9998,16.9998,16.9772,16.9923,5300.0
2010-07-21 10:30:00,22.52,22.52,22.44,22.44,13200.0,16.9772,16.9772,16.9169,16.9169,13200.0
2010-07-21 10:35:00,22.45,22.48,22.45,22.46,5500.0,16.9245,16.9471,16.9245,16.932,5500.0
2010-07-21 10:40:00,22.46,22.5,22.46,22.49,17900.0,16.932,16.9621,16.932,16.9546,17900.0
2010-07-21 10:45:00,22.49,22.53,22.48,22.53,7100.0,16.9546,16.9848,16.9471,16.9848,7100.0
2010-07-21 10:50:00,22.52,22.52,22.45,22.45,9600.0,16.9772,16.9772,16.9245,16.9245,9600.0
2010-07-21 10:55:00,22.44,22.44,22.38,22.41,16300.0,16.9169,16.9169,16.8717,16.8943,16300.0
2010-07-21 11:00:00,22.41,22.49,22.41,22.49,18200.0,16.8943,16.9546,16.8943,16.9546,18200.0
2010-07-21 11:05:00,22.49,22.49,22.41,22.41,9200.0,16.9546,16.9546,16.8943,16.8943,9200.0
2010-07-21 11:10:00,22.4,22.41,22.29,22.3,62800.0,16.8868,16.8943,16.8038,16.8114,62800.0
2010-07-21 11:15:00,22.3,22.3,22.23,22.25,13200.0,16.8114,16.8114,16.7586,16.7737,13200.0
2010-07-21 11:20:00,22.25,22.31,22.25,22.31,7000.0,16.7737,16.8189,16.7737,16.8189,7000.0
2010-07-21 11:25:00,22.31,22.33,22.31,22.33,5700.0,16.8189,16.834,16.8189,16.834,5700.0
2010-07-21 11:30:00,22.33,22.33,22.28,22.3,14600.0,16.834,16.834,16.7963,16.8114,14600.0
2010-07-21 11:35:00,22.3,22.3,22.24,22.29,48900.0,16.8114,16.8114,16.7661,16.8038,48900.0
2010-07-21 11:40:00,22.29,22.3,22.27,22.27,10800.0,16.8038,16.8114,16.7888,16.7888,10800.0
2010-07-21 11:45:00,22.26,22.26,22.24,22.24,18800.0,16.7812,16.7812,16.7661,16.7661,18800.0
2010-07-21 11:50:00,22.24,22.28,22.24,22.26,14200.0,16.7661,16.7963,16.7661,16.7812,14200.0
2010-07-21 11:55:00,22.27,22.29,22.25,22.29,17100.0,16.7888,16.8038,16.7737,16.8038,17100.0
2010-07-21 12:00:00,22.3,22.34,22.3,22.3,12000.0,16.8114,16.8415,16.8114,16.8114,12000.0
2010-07-21 12:05:00,22.29,22.32,22.29,22.29,4400.0,16.8038,16.8264,16.8038,16.8038,4400.0
2010-07-21 12:10:00,22.3,22.33,22.29,22.33,5300.0,16.8114,16.834,16.8038,16.834,5300.0
2010-07-21 12:15:00,22.33,22.34,22.3,22.3,10200.0,16.834,16.8415,16.8114,16.8114,10200.0
2010-07-21 12:20:00,22.29,22.29,22.26,22.27,16600.0,16.8038,16.8038,16.7812,16.7888,16600.0
2010-07-21 12:25:00,22.26,22.28,22.26,22.27,10100.0,16.7812,16.7963,16.7812,16.7888,10100.0
2010-07-21 12:30:00,22.28,22.3,22.27,22.3,5700.0,16.7963,16.8114,16.7888,16.8114,5700.0
2010-07-21 12:35:00,22.29,22.31,22.28,22.28,11100.0,16.8038,16.8189,16.7963,16.7963,11100.0
2010-07-21 12:40:00,22.28,22.3,22.28,22.28,35200.0,16.7963,16.8114,16.7963,16.7963,35200.0
2010-07-21 12:45:00,22.27,22.28,22.24,22.25,20600.0,16.7888,16.7963,16.7661,16.7737,20600.0
2010-07-21 12:50:00,22.25,22.26,22.23,22.23,10600.0,16.7737,16.7812,16.7586,16.7586,10600.0
2010-07-21 12:55:00,22.23,22.24,22.22,22.22,6400.0,16.7586,16.7661,16.7511,16.7511,6400.0
2010-07-21 13:00:00,22.23,22.25,22.23,22.25,13500.0,16.7586,16.7737,16.7586,16.7737,13500.0
2010-07-21 13:05:00,22.25,22.25,22.23,22.24,8400.0,16.7737,16.7737,16.7586,16.7661,8400.0
2010-07-21 13:10:00,22.24,22.25,22.21,22.24,4800.0,16.7661,16.7737,16.7435,16.7661,4800.0
2010-07-21 13:15:00,22.25,22.26,22.25,22.25,16100.0,16.7737,16.7812,16.7737,16.7737,16100.0
2010-07-21 13:20:00,22.24,22.26,22.24,22.25,13900.0,16.7661,16.7812,16.7661,16.7737,13900.0
2010-07-21 13:25:00,22.25,22.27,22.23,22.27,10900.0,16.7737,16.7888,16.7586,16.7888,10900.0
2010-07-21 13:30:00,22.27,22.3,22.27,22.29,11400.0,16.7888,16.8114,16.7888,16.8038,11400.0
2010-07-21 13:35:00,22.29,22.3,22.29,22.3,4300.0,16.8038,16.8114,16.8038,16.8114,4300.0
2010-07-21 13:40:00,22.3,22.3,22.28,22.28,13300.0,16.8114,16.8114,16.7963,16.7963,13300.0
2010-07-21 13:45:00,22.28,22.31,22.27,22.31,18800.0,16.7963,16.8189,16.7888,16.8189,18800.0
2010-07-21 13:50:00,22.31,22.32,22.3,22.32,14500.0,16.8189,16.8264,16.8114,16.8264,14500.0
2010-07-21 13:55:00,22.32,22.33,22.27,22.27,23200.0,16.8264,16.834,16.7888,16.7888,23200.0
2010-07-21 14:00:00,22.28,22.29,22.23,22.26,19100.0,16.7963,16.8038,16.7586,16.7812,19100.0
2010-07-21 14:05:00,22.25,22.25,22.16,22.16,15600.0,16.7737,16.7737,16.7058,16.7058,15600.0
2010-07-21 14:10:00,22.15,22.16,22.04,22.1,31200.0,16.6983,16.7058,16.6154,16.6606,31200.0
2010-07-21 14:15:00,22.09,22.12,22.05,22.08,29400.0,16.6531,16.6757,16.6229,16.6455,29400.0
2010-07-21 14:20:00,22.07,22.09,22.0,22.06,37200.0,16.638,16.6531,16.5852,16.6304,37200.0
2010-07-21 14:25:00,22.06,22.09,22.03,22.04,18400.0,16.6304,16.6531,16.6078,16.6154,18400.0
2010-07-21 14:30:00,22.04,22.06,21.98,21.99,34600.0,16.6154,16.6304,16.5701,16.5777,34600.0
2010-07-21 14:35:00,22.0,22.01,21.95,22.0,23100.0,16.5852,16.5927,16.5475,16.5852,23100.0
2010-07-21 14:40:00,22.0,22.05,22.0,22.04,17400.0,16.5852,16.6229,16.5852,16.6154,17400.0
2010-07-21 14:45:00,22.04,22.05,22.02,22.03,20000.0,16.6154,16.6229,16.6003,16.6078,20000.0
2010-07-21 14:50:00,22.03,22.04,21.9,21.94,58500.0,16.6078,16.6154,16.5098,16.54,58500.0
2010-07-21 14:55:00,21.94,21.95,21.89,21.91,21600.0,16.54,16.5475,16.5023,16.5174,21600.0
2010-07-21 15:00:00,21.91,21.93,21.89,21.93,13300.0,16.5174,16.5324,16.5023,16.5324,13300.0
2010-07-21 15:05:00,21.93,21.99,21.92,21.98,33700.0,16.5324,16.5777,16.5249,16.5701,33700.0
2010-07-21 15:10:00,21.98,22.02,21.97,22.01,37500.0,16.5701,16.6003,16.5626,16.5927,37500.0
2010-07-21 15:15:00,22.02,22.03,21.95,21.95,101000.0,16.6003,16.6078,16.5475,16.5475,101000.0
2010-07-21 15:20:00,21.94,22.0,21.92,21.98,44300.0,16.54,16.5852,16.5249,16.5701,44300.0
2010-07-21 15:25:00,21.98,22.02,21.97,22.0,50200.0,16.5701,16.6003,16.5626,16.5852,50200.0
2010-07-21 15:30:00,21.99,22.04,21.99,22.04,129400.0,16.5777,16.6154,16.5777,16.6154,129400.0
2010-07-21 15:35:00,22.03,22.05,21.99,22.02,38300.0,16.6078,16.6229,16.5777,16.6003,38300.0
2010-07-21 15:40:00,22.01,22.09,22.01,22.06,105700.0,16.5927,16.6531,16.5927,16.6304,105700.0
2010-07-21 15:45:00,22.06,22.12,22.04,22.07,112100.0,16.6304,16.6757,16.6154,16.638,112100.0
2010-07-21 15:50:00,22.08,22.11,22.05,22.06,140300.0,16.6455,16.6681,16.6229,16.6304,140300.0
2010-07-21 15:55:00,22.07,22.08,22.04,22.06,192300.0,16.638,16.6455,16.6154,16.6304,192300.0
2010-07-22 09:30:00,22.36,22.36,22.25,22.28,28900.0,16.8566,16.8566,16.7737,16.7963,28900.0
2010-07-22 09:35:00,22.27,22.32,22.21,22.25,29000.0,16.7888,16.8264,16.7435,16.7737,29000.0
2010-07-22 09:40:00,22.24,22.43,22.24,22.43,22200.0,16.7661,16.9094,16.7661,16.9094,22200.0
2010-07-22 09:45:00,22.43,22.47,22.37,22.39,103000.0,16.9094,16.9395,16.8641,16.8792,103000.0
2010-07-22 09:50:00,22.38,22.41,22.28,22.3,28800.0,16.8717,16.8943,16.7963,16.8114,28800.0
2010-07-22 09:55:00,22.29,22.37,22.29,22.36,19600.0,16.8038,16.8641,16.8038,16.8566,19600.0
2010-07-22 10:00:00,22.37,22.47,22.36,22.46,68000.0,16.8641,16.9395,16.8566,16.932,68000.0
2010-07-22 10:05:00,22.46,22.47,22.42,22.43,38700.0,16.932,16.9395,16.9018,16.9094,38700.0
2010-07-22 10:10:00,22.43,22.44,22.39,22.41,29400.0,16.9094,16.9169,16.8792,16.8943,29400.0
2010-07-22 10:15:00,22.42,22.43,22.4,22.4,32700.0,16.9018,16.9094,16.8868,16.8868,32700.0
2010-07-22 10:20:00,22.41,22.44,22.37,22.38,40300.0,16.8943,16.9169,16.8641,16.8717,40300.0
2010-07-22 10:25:00,22.38,22.42,22.35,22.4,39700.0,16.8717,16.9018,16.8491,16.8868,39700.0
2010-07-22 10:30:00,22.4,22.41,22.33,22.34,34200.0,16.8868,16.8943,16.834,16.8415,34200.0
2010-07-22 10:35:00,22.33,22.35,22.3,22.35,24900.0,16.834,16.8491,16.8114,16.8491,24900.0
2010-07-22 10:40:00,22.35,22.42,22.35,22.37,46100.0,16.8491,16.9018,16.8491,16.8641,46100.0
2010-07-22 10:45:00,22.37,22.43,22.36,22.43,48100.0,16.8641,16.9094,16.8566,16.9094,48100.0
2010-07-22 10:50:00,22.43,22.44,22.39,22.4,56100.0,16.9094,16.9169,16.8792,16.8868,56100.0
2010-07-22 10:55:00,22.4,22.43,22.4,22.43,59900.0,16.8868,16.9094,16.8868,16.9094,59900.0
2010-07-22 11:00:00,22.43,22.43,22.38,22.4,48500.0,16.9094,16.9094,16.8717,16.8868,48500.0
2010-07-22 11:05:00,22.4,22.42,22.39,22.4,82400.0,16.8868,16.9018,16.8792,16.8868,82400.0
2010-07-22 11:10:00,22.4,22.42,22.38,22.39,45400.0,16.8868,16.9018,16.8717,16.8792,45400.0
2010-07-22 11:15:00,22.4,22.4,22.39,22.39,26500.0,16.8868,16.8868,16.8792,16.8792,26500.0
2010-07-22 11:20:00,22.39,22.41,22.36,22.39,47100.0,16.8792,16.8943,16.8566,16.8792,47100.0
2010-07-22 11:25:00,22.4,22.42,22.38,22.38,42200.0,16.8868,16.9018,16.8717,16.8717,42200.0
2010-07-22 11:30:00,22.38,22.4,22.31,22.31,38900.0,16.8717,16.8868,16.8189,16.8189,38900.0
2010-07-22 11:35:00,22.31,22.32,22.29,22.31,13100.0,16.8189,16.8264,16.8038,16.8189,13100.0
2010-07-22 11:40:00,22.31,22.31,22.27,22.27,12500.0,16.8189,16.8189,16.7888,16.7888,12500.0
2010-07-22 11:45:00,22.27,22.31,22.26,22.29,25000.0,16.7888,16.8189,16.7812,16.8038,25000.0
2010-07-22 11:50:00,22.3,22.34,22.28,22.32,18800.0,16.8114,16.8415,16.7963,16.8264,18800.0
2010-07-22 11:55:00,22.33,22.35,22.32,22.34,32000.0,16.834,16.8491,16.8264,16.8415,32000.0
2010-07-22 12:00:00,22.34,22.36,22.33,22.34,29500.0,16.8415,16.8566,16.834,16.8415,29500.0
2010-07-22 12:05:00,22.34,22.4,22.33,22.38,22600.0,16.8415,16.8868,16.834,16.8717,22600.0
2010-07-22 12:10:00,22.38,22.4,22.36,22.39,8800.0,16.8717,16.8868,16.8566,16.8792,8800.0
2010-07-22 12:15:00,22.39,22.41,22.39,22.4,18500.0,16.8792,16.8943,16.8792,16.8868,18500.0
2010-07-22 12:20:00,22.4,22.42,22.36,22.41,24500.0,16.8868,16.9018,16.8566,16.8943,24500.0
2010-07-22 12:25:00,22.4,22.42,22.39,22.42,12200.0,16.8868,16.9018,16.8792,16.9018,12200.0
2010-07-22 12:30:00,22.42,22.44,22.42,22.42,7900.0,16.9018,16.9169,16.9018,16.9018,7900.0
2010-07-22 12:35:00,22.43,22.48,22.42,22.47,16700.0,16.9094,16.9471,16.9018,16.9395,16700.0
2010-07-22 12:40:00,22.48,22.48,22.43,22.43,28500.0,16.9471,16.9471,16.9094,16.9094,28500.0
2010-07-22 12:45:00,22.43,22.45,22.4,22.4,23800.0,16.9094,16.9245,16.8868,16.8868,23800.0
2010-07-22 12:50:00,22.4,22.41,22.39,22.41,15900.0,16.8868,16.8943,16.8792,16.8943,15900.0
2010-07-22 12:55:00,22.41,22.42,22.39,22.41,16100.0,16.8943,16.9018,16.8792,16.8943,16100.0
2010-07-22 13:00:00,22.4,22.45,22.4,22.42,11000.0,16.8868,16.9245,16.8868,16.9018,11000.0
2010-07-22 13:05:00,22.41,22.46,22.41,22.45,16300.0,16.8943,16.932,16.8943,16.9245,16300.0
2010-07-22 13:10:00,22.44,22.47,22.44,22.47,10300.0,16.9169,16.9395,16.9169,16.9395,10300.0
2010-07-22 13:15:00,22.46,22.49,22.46,22.48,19800.0,16.932,16.9546,16.932,16.9471,19800.0
2010-07-22 13:20:00,22.48,22.5,22.48,22.5,11400.0,16.9471,16.9621,16.9471,16.9621,11400.0
2010-07-22 13:25:00,22.5,22.5,22.45,22.45,24000.0,16.9621,16.9621,16.9245,16.9245,24000.0
2010-07-22 13:30:00,22.45,22.46,22.45,22.45,18400.0,16.9245,16.932,16.9245,16.9245,18400.0
2010-07-22 13:35:00,22.46,22.47,22.45,22.45,39200.0,16.932,16.9395,16.9245,16.9245,39200.0
2010-07-22 13:40:00,22.46,22.46,22.4,22.46,67700.0,16.932,16.932,16.8868,16.932,67700.0
2010-07-22 13:45:00,22.45,22.45,22.44,22.45,14500.0,16.9245,16.9245,16.9169,16.9245,14500.0
2010-07-22 13:50:00,22.46,22.47,22.43,22.45,88800.0,16.932,16.9395,16.9094,16.9245,88800.0
2010-07-22 13:55:00,22.44,22.46,22.39,22.41,18000.0,16.9169,16.932,16.8792,16.8943,18000.0
2010-07-22 14:00:00,22.41,22.46,22.41,22.45,34300.0,16.8943,16.932,16.8943,16.9245,34300.0
2010-07-22 14:05:00,22.45,22.49,22.45,22.49,51200.0,16.9245,16.9546,16.9245,16.9546,51200.0
2010-07-22 14:10:00,22.49,22.52,22.48,22.51,24600.0,16.9546,16.9772,16.9471,16.9697,24600.0
2010-07-22 14:15:00,22.52,22.56,22.49,22.5,45900.0,16.9772,17.0074,16.9546,16.9621,45900.0
2010-07-22 14:20:00,22.5,22.5,22.42,22.42,41900.0,16.9621,16.9621,16.9018,16.9018,41900.0
2010-07-22 14:25:00,22.41,22.44,22.41,22.43,98200.0,16.8943,16.9169,16.8943,16.9094,98200.0
2010-07-22 14:30:00,22.43,22.43,22.39,22.41,26100.0,16.9094,16.9094,16.8792,16.8943,26100.0
2010-07-22 14:35:00,22.41,22.44,22.38,22.41,32400.0,16.8943,16.9169,16.8717,16.8943,32400.0
2010-07-22 14:40:00,22.41,22.42,22.39,22.41,18700.0,16.8943,16.9018,16.8792,16.8943,18700.0
2010-07-22 14:45:00,22.41,22.43,22.4,22.43,17100.0,16.8943,16.9094,16.8868,16.9094,17100.0
2010-07-22 14:50:00,22.42,22.44,22.41,22.44,37000.0,16.9018,16.9169,16.8943,16.9169,37000.0
2010-07-22 14:55:00,22.43,22.44,22.41,22.42,28200.0,16.9094,16.9169,16.8943,16.9018,28200.0
2010-07-22 15:00:00,22.42,22.45,22.42,22.43,81000.0,16.9018,16.9245,16.9018,16.9094,81000.0
2010-07-22 15:05:00,22.43,22.43,22.4,22.42,23500.0,16.9094,16.9094,16.8868,16.9018,23500.0
2010-07-22 15:10:00,22.42,22.43,22.41,22.43,21300.0,16.9018,16.9094,16.8943,16.9094,21300.0
2010-07-22 15:15:00,22.42,22.44,22.42,22.43,53400.0,16.9018,16.9169,16.9018,16.9094,53400.0
2010-07-22 15:20:00,22.43,22.45,22.42,22.43,44500.0,16.9094,16.9245,16.9018,16.9094,44500.0
2010-07-22 15:25:00,22.41,22.42,22.4,22.42,21100.0,16.8943,16.9018,16.8868,16.9018,21100.0
2010-07-22 15:30:00,22.41,22.43,22.37,22.41,47000.0,16.8943,16.9094,16.8641,16.8943,47000.0
2010-07-22 15:35:00,22.41,22.41,22.25,22.3,95700.0,16.8943,16.8943,16.7737,16.8114,95700.0
2010-07-22 15:40:00,22.29,22.39,22.29,22.39,63400.0,16.8038,16.8792,16.8038,16.8792,63400.0
2010-07-22 15:45:00,22.4,22.43,22.37,22.39,95700.0,16.8868,16.9094,16.8641,16.8792,95700.0
2010-07-22 15:50:00,22.39,22.43,22.36,22.37,76500.0,16.8792,16.9094,16.8566,16.8641,76500.0
2010-07-22 15:55:00,22.38,22.44,22.37,22.39,302700.0,16.8717,16.9169,16.8641,16.8792,302700.0
2010-07-23 09:30:00,22.45,22.45,22.24,22.26,13500.0,16.9245,16.9245,16.7661,16.7812,13500.0
2010-07-23 09:35:00,22.28,22.34,22.21,22.31,19000.0,16.7963,16.8415,16.7435,16.8189,19000.0
2010-07-23 09:40:00,22.31,22.44,22.31,22.42,20800.0,16.8189,16.9169,16.8189,16.9018,20800.0
2010-07-23 09:45:00,22.44,22.44,22.34,22.35,15100.0,16.9169,16.9169,16.8415,16.8491,15100.0
2010-07-23 09:50:00,22.35,22.35,22.29,22.31,19400.0,16.8491,16.8491,16.8038,16.8189,19400.0
2010-07-23 09:55:00,22.31,22.34,22.31,22.33,17900.0,16.8189,16.8415,16.8189,16.834,17900.0
2010-07-23 10:00:00,22.33,22.33,22.2,22.21,202900.0,16.834,16.834,16.736,16.7435,202900.0
2010-07-23 10:05:00,22.21,22.26,22.19,22.24,51900.0,16.7435,16.7812,16.7284,16.7661,51900.0
2010-07-23 10:10:00,22.24,22.26,22.22,22.24,58600.0,16.7661,16.7812,16.7511,16.7661,58600.0
2010-07-23 10:15:00,22.24,22.27,22.23,22.27,26500.0,16.7661,16.7888,16.7586,16.7888,26500.0
2010-07-23 10:20:00,22.26,22.27,22.23,22.25,21000.0,16.7812,16.7888,16.7586,16.7737,21000.0
2010-07-23 10:25:00,22.25,22.28,22.25,22.27,59500.0,16.7737,16.7963,16.7737,16.7888,59500.0
2010-07-23 10:30:00,22.28,22.3,22.27,22.3,30400.0,16.7963,16.8114,16.7888,16.8114,30400.0
2010-07-23 10:35:00,22.3,22.3,22.25,22.27,57700.0,16.8114,16.8114,16.7737,16.7888,57700.0
2010-07-23 10:40:00,22.26,22.27,22.23,22.24,49000.0,16.7812,16.7888,16.7586,16.7661,49000.0
2010-07-23 10:45:00,22.24,22.32,22.24,22.31,63800.0,16.7661,16.8264,16.7661,16.8189,63800.0
2010-07-23 10:50:00,22.31,22.34,22.3,22.33,55000.0,16.8189,16.8415,16.8114,16.834,55000.0
2010-07-23 10:55:00,22.35,22.35,22.31,22.33,60400.0,16.8491,16.8491,16.8189,16.834,60400.0
2010-07-23 11:00:00,22.33,22.44,22.33,22.44,34300.0,16.834,16.9169,16.834,16.9169,34300.0
2010-07-23 11:05:00,22.44,22.51,22.43,22.48,81500.0,16.9169,16.9697,16.9094,16.9471,81500.0
2010-07-23 11:10:00,22.48,22.61,22.48,22.55,86900.0,16.9471,17.0451,16.9471,16.9998,86900.0
2010-07-23 11:15:00,22.55,22.6,22.55,22.6,15600.0,16.9998,17.0375,16.9998,17.0375,15600.0
2010-07-23 11:20:00,22.59,22.65,22.59,22.63,22900.0,17.03,17.0752,17.03,17.0601,22900.0
2010-07-23 11:25:00,22.63,22.66,22.62,22.66,26900.0,17.0601,17.0828,17.0526,17.0828,26900.0
2010-07-23 11:30:00,22.66,22.68,22.65,22.66,25800.0,17.0828,17.0978,17.0752,17.0828,25800.0
2010-07-23 11:35:00,22.66,22.66,22.65,22.65,10800.0,17.0828,17.0828,17.0752,17.0752,10800.0
2010-07-23 11:40:00,22.64,22.65,22.57,22.59,25300.0,17.0677,17.0752,17.0149,17.03,25300.0
2010-07-23 11:45:00,22.6,22.64,22.58,22.64,31600.0,17.0375,17.0677,17.0225,17.0677,31600.0
2010-07-23 11:50:00,22.65,22.67,22.65,22.65,56700.0,17.0752,17.0903,17.0752,17.0752,56700.0
2010-07-23 11:55:00,22.64,22.65,22.59,22.61,74500.0,17.0677,17.0752,17.03,17.0451,74500.0
2010-07-23 12:00:00,22.62,22.66,22.54,22.54,91900.0,17.0526,17.0828,16.9923,16.9923,91900.0
2010-07-23 12:05:00,22.54,22.6,22.54,22.59,44500.0,16.9923,17.0375,16.9923,17.03,44500.0
2010-07-23 12:10:00,22.58,22.58,22.49,22.55,39900.0,17.0225,17.0225,16.9546,16.9998,39900.0
2010-07-23 12:15:00,22.54,22.59,22.5,22.58,38000.0,16.9923,17.03,16.9621,17.0225,38000.0
2010-07-23 12:20:00,22.58,22.61,22.57,22.59,37400.0,17.0225,17.0451,17.0149,17.03,37400.0
2010-07-23 12:25:00,22.6,22.6,22.56,22.58,18000.0,17.0375,17.0375,17.0074,17.0225,18000.0
2010-07-23 12:30:00,22.57,22.6,22.54,22.6,32900.0,17.0149,17.0375,16.9923,17.0375,32900.0
2010-07-23 12:35:00,22.59,22.6,22.58,22.58,28000.0,17.03,17.0375,17.0225,17.0225,28000.0
2010-07-23 12:40:00,22.58,22.59,22.55,22.57,15900.0,17.0225,17.03,16.9998,17.0149,15900.0
2010-07-23 12:45:00,22.58,22.58,22.54,22.55,16900.0,17.0225,17.0225,16.9923,16.9998,16900.0
2010-07-23 12:50:00,22.55,22.56,22.54,22.56,18000.0,16.9998,17.0074,16.9923,17.0074,18000.0
2010-07-23 12:55:00,22.55,22.57,22.54,22.55,20900.0,16.9998,17.0149,16.9923,16.9998,20900.0
2010-07-23 13:00:00,22.56,22.6,22.56,22.59,24800.0,17.0074,17.0375,17.0074,17.03,24800.0
2010-07-23 13:05:00,22.59,22.6,22.58,22.58,20200.0,17.03,17.0375,17.0225,17.0225,20200.0
2010-07-23 13:10:00,22.58,22.64,22.58,22.64,18900.0,17.0225,17.0677,17.0225,17.0677,18900.0
2010-07-23 13:15:00,22.63,22.67,22.63,22.67,115400.0,17.0601,17.0903,17.0601,17.0903,115400.0
2010-07-23 13:20:00,22.67,22.7,22.67,22.7,39800.0,17.0903,17.1129,17.0903,17.1129,39800.0
2010-07-23 13:25:00,22.7,22.76,22.64,22.66,87900.0,17.1129,17.1582,17.0677,17.0828,87900.0
2010-07-23 13:30:00,22.66,22.73,22.66,22.68,51600.0,17.0828,17.1355,17.0828,17.0978,51600.0
2010-07-23 13:35:00,22.68,22.69,22.67,22.68,12400.0,17.0978,17.1054,17.0903,17.0978,12400.0
2010-07-23 13:40:00,22.68,22.71,22.67,22.7,18500.0,17.0978,17.1205,17.0903,17.1129,18500.0
2010-07-23 13:45:00,22.7,22.7,22.68,22.68,16700.0,17.1129,17.1129,17.0978,17.0978,16700.0
2010-07-23 13:50:00,22.69,22.71,22.68,22.69,28700.0,17.1054,17.1205,17.0978,17.1054,28700.0
2010-07-23 13:55:00,22.69,22.71,22.69,22.7,53100.0,17.1054,17.1205,17.1054,17.1129,53100.0
2010-07-23 14:00:00,22.71,22.78,22.71,22.77,181900.0,17.1205,17.1732,17.1205,17.1657,181900.0
2010-07-23 14:05:00,22.77,22.79,22.76,22.79,28300.0,17.1657,17.1808,17.1582,17.1808,28300.0
2010-07-23 14:10:00,22.79,22.8,22.74,22.78,37800.0,17.1808,17.1883,17.1431,17.1732,37800.0
2010-07-23 14:15:00,22.78,22.78,22.76,22.77,18800.0,17.1732,17.1732,17.1582,17.1657,18800.0
2010-07-23 14:20:00,22.76,22.77,22.71,22.77,53600.0,17.1582,17.1657,17.1205,17.1657,53600.0
2010-07-23 14:25:00,22.77,22.77,22.73,22.75,26400.0,17.1657,17.1657,17.1355,17.1506,26400.0
2010-07-23 14:30:00,22.75,22.77,22.74,22.75,29700.0,17.1506,17.1657,17.1431,17.1506,29700.0
2010-07-23 14:35:00,22.76,22.77,22.71,22.74,29600.0,17.1582,17.1657,17.1205,17.1431,29600.0
2010-07-23 14:40:00,22.73,22.81,22.73,22.81,23000.0,17.1355,17.1958,17.1355,17.1958,23000.0
2010-07-23 14:45:00,22.81,22.82,22.78,22.79,50100.0,17.1958,17.2034,17.1732,17.1808,50100.0
2010-07-23 14:50:00,22.79,22.8,22.77,22.8,28300.0,17.1808,17.1883,17.1657,17.1883,28300.0
2010-07-23 14:55:00,22.8,22.85,22.8,22.83,27000.0,17.1883,17.226,17.1883,17.2109,27000.0
2010-07-23 15:00:00,22.82,22.83,22.81,22.81,22300.0,17.2034,17.2109,17.1958,17.1958,22300.0
2010-07-23 15:05:00,22.82,22.83,22.81,22.83,18500.0,17.2034,17.2109,17.1958,17.2109,18500.0
2010-07-23 15:10:00,22.83,22.86,22.83,22.84,27500.0,17.2109,17.2335,17.2109,17.2185,27500.0
2010-07-23 15:15:00,22.85,22.89,22.82,22.88,51800.0,17.226,17.2562,17.2034,17.2486,51800.0
2010-07-23 15:20:00,22.89,22.9,22.88,22.9,39800.0,17.2562,17.2637,17.2486,17.2637,39800.0
2010-07-23 15:25:00,22.9,22.92,22.86,22.88,50800.0,17.2637,17.2788,17.2335,17.2486,50800.0
2010-07-23 15:30:00,22.88,22.93,22.88,22.93,31800.0,17.2486,17.2863,17.2486,17.2863,31800.0
2010-07-23 15:35:00,22.93,22.96,22.86,22.89,59200.0,17.2863,17.3089,17.2335,17.2562,59200.0
2010-07-23 15:40:00,22.88,22.89,22.8,22.84,49900.0,17.2486,17.2562,17.1883,17.2185,49900.0
2010-07-23 15:45:00,22.85,22.9,22.84,22.88,82900.0,17.226,17.2637,17.2185,17.2486,82900.0
2010-07-23 15:50:00,22.87,22.9,22.85,22.86,104300.0,17.2411,17.2637,17.226,17.2335,104300.0
2010-07-23 15:55:00,22.86,22.9,22.86,22.88,131100.0,17.2335,17.2637,17.2335,17.2486,131100.0
2010-07-26 09:30:00,22.91,23.05,22.91,22.98,14800.0,17.2712,17.3768,17.2712,17.324,14800.0
2010-07-26 09:35:00,22.97,23.09,22.96,22.98,17100.0,17.3165,17.4069,17.3089,17.324,17100.0
2010-07-26 09:40:00,22.97,23.04,22.92,22.96,12500.0,17.3165,17.3692,17.2788,17.3089,12500.0
2010-07-26 09:45:00,22.97,23.05,22.96,23.05,23900.0,17.3165,17.3768,17.3089,17.3768,23900.0
2010-07-26 09:50:00,23.04,23.1,23.02,23.1,23800.0,17.3692,17.4145,17.3542,17.4145,23800.0
2010-07-26 09:55:00,23.1,23.23,23.09,23.21,31100.0,17.4145,17.5125,17.4069,17.4974,31100.0
2010-07-26 10:00:00,23.21,23.33,23.2,23.31,33100.0,17.4974,17.5879,17.4899,17.5728,33100.0
2010-07-26 10:05:00,23.31,23.33,23.29,23.31,20800.0,17.5728,17.5879,17.5577,17.5728,20800.0
2010-07-26 10:10:00,23.32,23.4,23.32,23.38,36500.0,17.5803,17.6406,17.5803,17.6256,36500.0
2010-07-26 10:15:00,23.38,23.42,23.35,23.35,29500.0,17.6256,17.6557,17.6029,17.6029,29500.0
2010-07-26 10:20:00,23.34,23.34,23.29,23.29,24900.0,17.5954,17.5954,17.5577,17.5577,24900.0
2010-07-26 10:25:00,23.3,23.3,23.27,23.27,16100.0,17.5652,17.5652,17.5426,17.5426,16100.0
2010-07-26 10:30:00,23.27,23.3,23.24,23.3,88000.0,17.5426,17.5652,17.52,17.5652,88000.0
2010-07-26 10:35:00,23.29,23.31,23.28,23.31,63400.0,17.5577,17.5728,17.5502,17.5728,63400.0
2010-07-26 10:40:00,23.31,23.33,23.3,23.32,24200.0,17.5728,17.5879,17.5652,17.5803,24200.0
2010-07-26 10:45:00,23.32,23.33,23.28,23.28,76900.0,17.5803,17.5879,17.5502,17.5502,76900.0
2010-07-26 10:50:00,23.29,23.29,23.18,23.22,23300.0,17.5577,17.5577,17.4748,17.5049,23300.0
2010-07-26 10:55:00,23.22,23.26,23.22,23.25,11200.0,17.5049,17.5351,17.5049,17.5275,11200.0
2010-07-26 11:00:00,23.26,23.31,23.26,23.29,38300.0,17.5351,17.5728,17.5351,17.5577,38300.0
2010-07-26 11:05:00,23.29,23.29,23.25,23.28,23900.0,17.5577,17.5577,17.5275,17.5502,23900.0
2010-07-26 11:10:00,23.29,23.33,23.27,23.3,37800.0,17.5577,17.5879,17.5426,17.5652,37800.0
2010-07-26 11:15:00,23.3,23.33,23.3,23.32,49000.0,17.5652,17.5879,17.5652,17.5803,49000.0
2010-07-26 11:20:00,23.31,23.32,23.26,23.26,24800.0,17.5728,17.5803,17.5351,17.5351,24800.0
2010-07-26 11:25:00,23.26,23.34,23.26,23.34,25900.0,17.5351,17.5954,17.5351,17.5954,25900.0
2010-07-26 11:30:00,23.34,23.37,23.31,23.31,30800.0,17.5954,17.618,17.5728,17.5728,30800.0
2010-07-26 11:35:00,23.3,23.3,23.21,23.23,39700.0,17.5652,17.5652,17.4974,17.5125,39700.0
2010-07-26 11:40:00,23.22,23.23,23.18,23.18,11100.0,17.5049,17.5125,17.4748,17.4748,11100.0
2010-07-26 11:45:00,23.18,23.21,23.18,23.21,15300.0,17.4748,17.4974,17.4748,17.4974,15300.0
2010-07-26 11:50:00,23.22,23.22,23.18,23.18,25700.0,17.5049,17.5049,17.4748,17.4748,25700.0
2010-07-26 11:55:00,23.18,23.19,23.12,23.12,19300.0,17.4748,17.4823,17.4295,17.4295,19300.0
2010-07-26 12:00:00,23.12,23.13,23.08,23.08,12500.0,17.4295,17.4371,17.3994,17.3994,12500.0
2010-07-26 12:05:00,23.08,23.17,23.07,23.14,18400.0,17.3994,17.4672,17.3919,17.4446,18400.0
2010-07-26 12:10:00,23.14,23.14,23.12,23.13,13400.0,17.4446,17.4446,17.4295,17.4371,13400.0
2010-07-26 12:15:00,23.14,23.14,23.12,23.12,13200.0,17.4446,17.4446,17.4295,17.4295,13200.0
2010-07-26 12:20:00,23.12,23.15,23.12,23.15,9500.0,17.4295,17.4522,17.4295,17.4522,9500.0
2010-07-26 12:25:00,23.14,23.18,23.13,23.18,10200.0,17.4446,17.4748,17.4371,17.4748,10200.0
2010-07-26 12:30:00,23.19,23.2,23.19,23.19,4800.0,17.4823,17.4899,17.4823,17.4823,4800.0
2010-07-26 12:35:00,23.2,23.22,23.19,23.22,8300.0,17.4899,17.5049,17.4823,17.5049,8300.0
2010-07-26 12:40:00,23.21,23.21,23.16,23.17,12000.0,17.4974,17.4974,17.4597,17.4672,12000.0
2010-07-26 12:45:00,23.18,23.22,23.18,23.18,10100.0,17.4748,17.5049,17.4748,17.4748,10100.0
2010-07-26 12:50:00,23.17,23.19,23.14,23.19,18300.0,17.4672,17.4823,17.4446,17.4823,18300.0
2010-07-26 12:55:00,23.19,23.25,23.19,23.25,8600.0,17.4823,17.5275,17.4823,17.5275,8600.0
2010-07-26 13:00:00,23.25,23.26,23.24,23.25,9800.0,17.5275,17.5351,17.52,17.5275,9800.0
2010-07-26 13:05:00,23.25,23.26,23.22,23.22,17000.0,17.5275,17.5351,17.5049,17.5049,17000.0
2010-07-26 13:10:00,23.22,23.24,23.22,23.23,14400.0,17.5049,17.52,17.5049,17.5125,14400.0
2010-07-26 13:15:00,23.22,23.23,23.2,23.2,19100.0,17.5049,17.5125,17.4899,17.4899,19100.0
2010-07-26 13:20:00,23.19,23.19,23.14,23.15,44100.0,17.4823,17.4823,17.4446,17.4522,44100.0
2010-07-26 13:25:00,23.16,23.21,23.16,23.2,11400.0,17.4597,17.4974,17.4597,17.4899,11400.0
2010-07-26 13:30:00,23.2,23.22,23.2,23.21,6800.0,17.4899,17.5049,17.4899,17.4974,6800.0
2010-07-26 13:35:00,23.2,23.2,23.15,23.16,24000.0,17.4899,17.4899,17.4522,17.4597,24000.0
2010-07-26 13:40:00,23.16,23.17,23.15,23.16,13800.0,17.4597,17.4672,17.4522,17.4597,13800.0
2010-07-26 13:45:00,23.15,23.17,23.15,23.17,6000.0,17.4522,17.4672,17.4522,17.4672,6000.0
2010-07-26 13:50:00,23.16,23.21,23.16,23.2,22200.0,17.4597,17.4974,17.4597,17.4899,22200.0
2010-07-26 13:55:00,23.2,23.23,23.2,23.22,4700.0,17.4899,17.5125,17.4899,17.5049,4700.0
2010-07-26 14:00:00,23.22,23.23,23.22,23.22,6600.0,17.5049,17.5125,17.5049,17.5049,6600.0
2010-07-26 14:05:00,23.23,23.23,23.22,23.23,6300.0,17.5125,17.5125,17.5049,17.5125,6300.0
2010-07-26 14:10:00,23.22,23.23,23.22,23.23,11300.0,17.5049,17.5125,17.5049,17.5125,11300.0
2010-07-26 14:15:00,23.22,23.24,23.22,23.23,17600.0,17.5049,17.52,17.5049,17.5125,17600.0
2010-07-26 14:20:00,23.24,23.24,23.19,23.19,15600.0,17.52,17.52,17.4823,17.4823,15600.0
2010-07-26 14:25:00,23.19,23.19,23.11,23.11,35400.0,17.4823,17.4823,17.422,17.422,35400.0
2010-07-26 14:30:00,23.11,23.15,23.11,23.13,28000.0,17.422,17.4522,17.422,17.4371,28000.0
2010-07-26 14:35:00,23.12,23.12,23.07,23.07,21700.0,17.4295,17.4295,17.3919,17.3919,21700.0
2010-07-26 14:40:00,23.07,23.14,23.07,23.13,27800.0,17.3919,17.4446,17.3919,17.4371,27800.0
2010-07-26 14:45:00,23.13,23.16,23.13,23.15,19300.0,17.4371,17.4597,17.4371,17.4522,19300.0
2010-07-26 14:50:00,23.15,23.17,23.14,23.15,27900.0,17.4522,17.4672,17.4446,17.4522,27900.0
2010-07-26 14:55:00,23.15,23.15,23.11,23.13,17000.0,17.4522,17.4522,17.422,17.4371,17000.0
2010-07-26 15:00:00,23.14,23.17,23.14,23.15,48300.0,17.4446,17.4672,17.4446,17.4522,48300.0
2010-07-26 15:05:00,23.14,23.16,23.14,23.16,14300.0,17.4446,17.4597,17.4446,17.4597,14300.0
2010-07-26 15:10:00,23.15,23.19,23.15,23.18,34400.0,17.4522,17.4823,17.4522,17.4748,34400.0
2010-07-26 15:15:00,23.18,23.19,23.18,23.18,13000.0,17.4748,17.4823,17.4748,17.4748,13000.0
2010-07-26 15:20:00,23.18,23.23,23.18,23.22,30400.0,17.4748,17.5125,17.4748,17.5049,30400.0
2010-07-26 15:25:00,23.22,23.24,23.21,23.23,32300.0,17.5049,17.52,17.4974,17.5125,32300.0
2010-07-26 15:30:00,23.23,23.24,23.2,23.2,28700.0,17.5125,17.52,17.4899,17.4899,28700.0
2010-07-26 15:35:00,23.21,23.26,23.2,23.25,45600.0,17.4974,17.5351,17.4899,17.5275,45600.0
2010-07-26 15:40:00,23.25,23.27,23.22,23.23,46200.0,17.5275,17.5426,17.5049,17.5125,46200.0
2010-07-26 15:45:00,23.23,23.3,23.23,23.29,69500.0,17.5125,17.5652,17.5125,17.5577,69500.0
2010-07-26 15:50:00,23.29,23.3,23.23,23.23,104300.0,17.5577,17.5652,17.5125,17.5125,104300.0
2010-07-26 15:55:00,23.23,23.31,23.21,23.29,184300.0,17.5125,17.5728,17.4974,17.5577,184300.0
2010-07-27 09:30:00,23.4,23.5,23.38,23.43,21200.0,17.6406,17.716,17.6256,17.6632,21200.0
2010-07-27 09:35:00,23.4,23.43,23.38,23.43,13000.0,17.6406,17.6632,17.6256,17.6632,13000.0
2010-07-27 09:40:00,23.43,23.44,23.42,23.44,10200.0,17.6632,17.6708,17.6557,17.6708,10200.0
2010-07-27 09:45:00,23.43,23.43,23.33,23.36,15200.0,17.6632,17.6632,17.5879,17.6105,15200.0
2010-07-27 09:50:00,23.36,23.41,23.33,23.41,12800.0,17.6105,17.6482,17.5879,17.6482,12800.0
2010-07-27 09:55:00,23.4,23.44,23.37,23.37,28900.0,17.6406,17.6708,17.618,17.618,28900.0
2010-07-27 10:00:00,23.37,23.5,23.36,23.39,55900.0,17.618,17.716,17.6105,17.6331,55900.0
2010-07-27 10:05:00,23.39,23.41,23.35,23.39,16200.0,17.6331,17.6482,17.6029,17.6331,16200.0
2010-07-27 10:10:00,23.4,23.42,23.36,23.36,22100.0,17.6406,17.6557,17.6105,17.6105,22100.0
2010-07-27 10:15:00,23.36,23.36,23.28,23.33,14700.0,17.6105,17.6105,17.5502,17.5879,14700.0
2010-07-27 10:20:00,23.33,23.38,23.33,23.38,15800.0,17.5879,17.6256,17.5879,17.6256,15800.0
2010-07-27 10:25:00,23.38,23.42,23.38,23.4,30400.0,17.6256,17.6557,17.6256,17.6406,30400.0
2010-07-27 10:30:00,23.4,23.41,23.39,23.39,17800.0,17.6406,17.6482,17.6331,17.6331,17800.0
2010-07-27 10:35:00,23.38,23.43,23.38,23.43,13400.0,17.6256,17.6632,17.6256,17.6632,13400.0
2010-07-27 10:40:00,23.43,23.47,23.39,23.39,39600.0,17.6632,17.6934,17.6331,17.6331,39600.0
2010-07-27 10:45:00,23.39,23.4,23.37,23.39,10400.0,17.6331,17.6406,17.618,17.6331,10400.0
2010-07-27 10:50:00,23.39,23.41,23.38,23.39,27200.0,17.6331,17.6482,17.6256,17.6331,27200.0
2010-07-27 10:55:00,23.39,23.42,23.37,23.37,16300.0,17.6331,17.6557,17.618,17.618,16300.0
2010-07-27 11:00:00,23.37,23.39,23.24,23.26,102700.0,17.618,17.6331,17.52,17.5351,102700.0
2010-07-27 11:05:00,23.27,23.28,23.24,23.26,27300.0,17.5426,17.5502,17.52,17.5351,27300.0
2010-07-27 11:10:00,23.26,23.26,23.2,23.21,59100.0,17.5351,17.5351,17.4899,17.4974,59100.0
2010-07-27 11:15:00,23.21,23.27,23.19,23.25,44100.0,17.4974,17.5426,17.4823,17.5275,44100.0
2010-07-27 11:20:00,23.25,23.25,23.19,23.21,13700.0,17.5275,17.5275,17.4823,17.4974,13700.0
2010-07-27 11:25:00,23.21,23.28,23.21,23.28,12600.0,17.4974,17.5502,17.4974,17.5502,12600.0
2010-07-27 11:30:00,23.27,23.32,23.27,23.32,14200.0,17.5426,17.5803,17.5426,17.5803,14200.0
2010-07-27 11:35:00,23.33,23.38,23.33,23.36,14400.0,17.5879,17.6256,17.5879,17.6105,14400.0
2010-07-27 11:40:00,23.36,23.4,23.36,23.39,10900.0,17.6105,17.6406,17.6105,17.6331,10900.0
2010-07-27 11:45:00,23.39,23.4,23.38,23.38,9700.0,17.6331,17.6406,17.6256,17.6256,9700.0
2010-07-27 11:50:00,23.39,23.4,23.35,23.35,7200.0,17.6331,17.6406,17.6029,17.6029,7200.0
2010-07-27 11:55:00,23.35,23.35,23.3,23.34,5400.0,17.6029,17.6029,17.5652,17.5954,5400.0
2010-07-27 12:00:00,23.33,23.37,23.33,23.36,5600.0,17.5879,17.618,17.5879,17.6105,5600.0
2010-07-27 12:05:00,23.36,23.45,23.36,23.45,19900.0,17.6105,17.6783,17.6105,17.6783,19900.0
2010-07-27 12:10:00,23.45,23.46,23.43,23.43,21400.0,17.6783,17.6859,17.6632,17.6632,21400.0
2010-07-27 12:15:00,23.43,23.46,23.43,23.45,25300.0,17.6632,17.6859,17.6632,17.6783,25300.0
2010-07-27 12:20:00,23.46,23.48,23.41,23.41,38600.0,17.6859,17.7009,17.6482,17.6482,38600.0
2010-07-27 12:25:00,23.42,23.44,23.38,23.39,16200.0,17.6557,17.6708,17.6256,17.6331,16200.0
2010-07-27 12:30:00,23.39,23.39,23.36,23.36,6500.0,17.6331,17.6331,17.6105,17.6105,6500.0
2010-07-27 12:35:00,23.36,23.37,23.3,23.32,10800.0,17.6105,17.618,17.5652,17.5803,10800.0
2010-07-27 12:40:00,23.33,23.34,23.32,23.33,6400.0,17.5879,17.5954,17.5803,17.5879,6400.0
2010-07-27 12:45:00,23.33,23.34,23.32,23.34,8600.0,17.5879,17.5954,17.5803,17.5954,8600.0
2010-07-27 12:50:00,23.34,23.4,23.34,23.35,32300.0,17.5954,17.6406,17.5954,17.6029,32300.0
2010-07-27 12:55:00,23.34,23.34,23.31,23.33,5800.0,17.5954,17.5954,17.5728,17.5879,5800.0
2010-07-27 13:00:00,23.33,23.36,23.33,23.35,27600.0,17.5879,17.6105,17.5879,17.6029,27600.0
2010-07-27 13:05:00,23.35,23.39,23.35,23.35,18700.0,17.6029,17.6331,17.6029,17.6029,18700.0
2010-07-27 13:10:00,23.35,23.35,23.29,23.31,50300.0,17.6029,17.6029,17.5577,17.5728,50300.0
2010-07-27 13:15:00,23.31,23.39,23.31,23.39,9800.0,17.5728,17.6331,17.5728,17.6331,9800.0
2010-07-27 13:20:00,23.39,23.47,23.37,23.43,47500.0,17.6331,17.6934,17.618,17.6632,47500.0
2010-07-27 13:25:00,23.42,23.42,23.37,23.37,8300.0,17.6557,17.6557,17.618,17.618,8300.0
2010-07-27 13:30:00,23.37,23.38,23.36,23.37,6000.0,17.618,17.6256,17.6105,17.618,6000.0
2010-07-27 13:35:00,23.37,23.45,23.34,23.45,27400.0,17.618,17.6783,17.5954,17.6783,27400.0
2010-07-27 13:40:00,23.45,23.48,23.45,23.46,26000.0,17.6783,17.7009,17.6783,17.6859,26000.0
2010-07-27 13:45:00,23.46,23.5,23.46,23.5,9300.0,17.6859,17.716,17.6859,17.716,9300.0
2010-07-27 13:50:00,23.5,23.5,23.4,23.41,21500.0,17.716,17.716,17.6406,17.6482,21500.0
2010-07-27 13:55:00,23.4,23.46,23.4,23.42,21300.0,17.6406,17.6859,17.6406,17.6557,21300.0
2010-07-27 14:00:00,23.41,23.43,23.38,23.38,14900.0,17.6482,17.6632,17.6256,17.6256,14900.0
2010-07-27 14:05:00,23.37,23.42,23.37,23.41,10300.0,17.618,17.6557,17.618,17.6482,10300.0
2010-07-27 14:10:00,23.4,23.41,23.38,23.41,12800.0,17.6406,17.6482,17.6256,17.6482,12800.0
2010-07-27 14:15:00,23.42,23.43,23.39,23.42,33200.0,17.6557,17.6632,17.6331,17.6557,33200.0
2010-07-27 14:20:00,23.43,23.43,23.37,23.39,20500.0,17.6632,17.6632,17.618,17.6331,20500.0
2010-07-27 14:25:00,23.39,23.41,23.39,23.39,15500.0,17.6331,17.6482,17.6331,17.6331,15500.0
2010-07-27 14:30:00,23.4,23.4,23.38,23.39,11500.0,17.6406,17.6406,17.6256,17.6331,11500.0
2010-07-27 14:35:00,23.38,23.4,23.38,23.4,18100.0,17.6256,17.6406,17.6256,17.6406,18100.0
2010-07-27 14:40:00,23.4,23.41,23.39,23.39,20000.0,17.6406,17.6482,17.6331,17.6331,20000.0
2010-07-27 14:45:00,23.38,23.4,23.38,23.39,12500.0,17.6256,17.6406,17.6256,17.6331,12500.0
2010-07-27 14:50:00,23.39,23.4,23.37,23.37,12700.0,17.6331,17.6406,17.618,17.618,12700.0
2010-07-27 14:55:00,23.37,23.39,23.37,23.39,10200.0,17.618,17.6331,17.618,17.6331,10200.0
2010-07-27 15:00:00,23.39,23.42,23.39,23.41,34900.0,17.6331,17.6557,17.6331,17.6482,34900.0
2010-07-27 15:05:00,23.42,23.43,23.39,23.41,43100.0,17.6557,17.6632,17.6331,17.6482,43100.0
2010-07-27 15:10:00,23.41,23.42,23.4,23.4,23500.0,17.6482,17.6557,17.6406,17.6406,23500.0
2010-07-27 15:15:00,23.4,23.41,23.38,23.4,20500.0,17.6406,17.6482,17.6256,17.6406,20500.0
2010-07-27 15:20:00,23.4,23.42,23.39,23.42,32000.0,17.6406,17.6557,17.6331,17.6557,32000.0
2010-07-27 15:25:00,23.42,23.42,23.38,23.4,30400.0,17.6557,17.6557,17.6256,17.6406,30400.0
2010-07-27 15:30:00,23.41,23.41,23.38,23.39,26900.0,17.6482,17.6482,17.6256,17.6331,26900.0
2010-07-27 15:35:00,23.39,23.4,23.34,23.35,42200.0,17.6331,17.6406,17.5954,17.6029,42200.0
2010-07-27 15:40:00,23.35,23.38,23.34,23.36,29300.0,17.6029,17.6256,17.5954,17.6105,29300.0
2010-07-27 15:45:00,23.37,23.41,23.37,23.4,64700.0,17.618,17.6482,17.618,17.6406,64700.0
2010-07-27 15:50:00,23.4,23.47,23.39,23.47,120300.0,17.6406,17.6934,17.6331,17.6934,120300.0
2010-07-27 15:55:00,23.46,23.47,23.43,23.43,173400.0,17.6859,17.6934,17.6632,17.6632,173400.0
2010-07-28 09:30:00,23.3,23.47,23.3,23.35,16700.0,17.5652,17.6934,17.5652,17.6029,16700.0
2010-07-28 09:35:00,23.38,23.52,23.38,23.39,25900.0,17.6256,17.7311,17.6256,17.6331,25900.0
2010-07-28 09:40:00,23.38,23.54,23.38,23.52,30200.0,17.6256,17.7462,17.6256,17.7311,30200.0
2010-07-28 09:45:00,23.52,23.52,23.33,23.33,8500.0,17.7311,17.7311,17.5879,17.5879,8500.0
2010-07-28 09:50:00,23.33,23.34,23.24,23.29,9800.0,17.5879,17.5954,17.52,17.5577,9800.0
2010-07-28 09:55:00,23.3,23.39,23.3,23.39,6300.0,17.5652,17.6331,17.5652,17.6331,6300.0
2010-07-28 10:00:00,23.38,23.45,23.38,23.44,9200.0,17.6256,17.6783,17.6256,17.6708,9200.0
2010-07-28 10:05:00,23.44,23.44,23.31,23.31,11400.0,17.6708,17.6708,17.5728,17.5728,11400.0
2010-07-28 10:10:00,23.3,23.35,23.3,23.35,7500.0,17.5652,17.6029,17.5652,17.6029,7500.0
2010-07-28 10:15:00,23.35,23.47,23.34,23.47,9100.0,17.6029,17.6934,17.5954,17.6934,9100.0
2010-07-28 10:20:00,23.47,23.47,23.38,23.39,5800.0,17.6934,17.6934,17.6256,17.6331,5800.0
2010-07-28 10:25:00,23.37,23.39,23.36,23.39,4200.0,17.618,17.6331,17.6105,17.6331,4200.0
2010-07-28 10:30:00,23.39,23.4,23.3,23.32,14100.0,17.6331,17.6406,17.5652,17.5803,14100.0
2010-07-28 10:35:00,23.33,23.36,23.32,23.32,7900.0,17.5879,17.6105,17.5803,17.5803,7900.0
2010-07-28 10:40:00,23.32,23.36,23.31,23.31,11800.0,17.5803,17.6105,17.5728,17.5728,11800.0
2010-07-28 10:45:00,23.31,23.36,23.3,23.34,8700.0,17.5728,17.6105,17.5652,17.5954,8700.0
2010-07-28 10:50:00,23.34,23.34,23.31,23.32,11000.0,17.5954,17.5954,17.5728,17.5803,11000.0
2010-07-28 10:55:00,23.33,23.36,23.33,23.36,6000.0,17.5879,17.6105,17.5879,17.6105,6000.0
2010-07-28 11:00:00,23.37,23.37,23.35,23.36,7000.0,17.618,17.618,17.6029,17.6105,7000.0
2010-07-28 11:05:00,23.36,23.36,23.31,23.32,8500.0,17.6105,17.6105,17.5728,17.5803,8500.0
2010-07-28 11:10:00,23.33,23.38,23.3,23.38,8300.0,17.5879,17.6256,17.5652,17.6256,8300.0
2010-07-28 11:15:00,23.4,23.41,23.31,23.31,9800.0,17.6406,17.6482,17.5728,17.5728,9800.0
2010-07-28 11:20:00,23.3,23.32,23.28,23.31,6200.0,17.5652,17.5803,17.5502,17.5728,6200.0
2010-07-28 11:25:00,23.31,23.33,23.27,23.27,6900.0,17.5728,17.5879,17.5426,17.5426,6900.0
2010-07-28 11:30:00,23.26,23.31,23.25,23.31,10800.0,17.5351,17.5728,17.5275,17.5728,10800.0
2010-07-28 11:35:00,23.33,23.36,23.31,23.31,7900.0,17.5879,17.6105,17.5728,17.5728,7900.0
2010-07-28 11:40:00,23.31,23.35,23.29,23.35,8400.0,17.5728,17.6029,17.5577,17.6029,8400.0
2010-07-28 11:45:00,23.34,23.36,23.32,23.32,6400.0,17.5954,17.6105,17.5803,17.5803,6400.0
2010-07-28 11:50:00,23.32,23.33,23.27,23.27,14200.0,17.5803,17.5879,17.5426,17.5426,14200.0
2010-07-28 11:55:00,23.27,23.31,23.26,23.26,3600.0,17.5426,17.5728,17.5351,17.5351,3600.0
2010-07-28 12:00:00,23.26,23.27,23.25,23.26,3400.0,17.5351,17.5426,17.5275,17.5351,3400.0
2010-07-28 12:05:00,23.27,23.31,23.27,23.31,4800.0,17.5426,17.5728,17.5426,17.5728,4800.0
2010-07-28 12:10:00,23.3,23.3,23.25,23.25,5400.0,17.5652,17.5652,17.5275,17.5275,5400.0
2010-07-28 12:15:00,23.26,23.28,23.25,23.27,19300.0,17.5351,17.5502,17.5275,17.5426,19300.0
2010-07-28 12:20:00,23.28,23.28,23.26,23.27,12900.0,17.5502,17.5502,17.5351,17.5426,12900.0
2010-07-28 12:25:00,23.28,23.29,23.28,23.28,5100.0,17.5502,17.5577,17.5502,17.5502,5100.0
2010-07-28 12:30:00,23.28,23.29,23.27,23.27,4400.0,17.5502,17.5577,17.5426,17.5426,4400.0
2010-07-28 12:35:00,23.27,23.29,23.27,23.28,2100.0,17.5426,17.5577,17.5426,17.5502,2100.0
2010-07-28 12:40:00,23.28,23.28,23.27,23.27,2900.0,17.5502,17.5502,17.5426,17.5426,2900.0
2010-07-28 12:45:00,23.28,23.29,23.27,23.27,9200.0,17.5502,17.5577,17.5426,17.5426,9200.0
2010-07-28 12:50:00,23.27,23.29,23.27,23.28,15700.0,17.5426,17.5577,17.5426,17.5502,15700.0
2010-07-28 12:55:00,23.28,23.36,23.28,23.36,10300.0,17.5502,17.6105,17.5502,17.6105,10300.0
2010-07-28 13:00:00,23.36,23.37,23.35,23.36,12000.0,17.6105,17.618,17.6029,17.6105,12000.0
2010-07-28 13:05:00,23.35,23.35,23.29,23.35,10500.0,17.6029,17.6029,17.5577,17.6029,10500.0
2010-07-28 13:10:00,23.35,23.36,23.32,23.33,19300.0,17.6029,17.6105,17.5803,17.5879,19300.0
2010-07-28 13:15:00,23.33,23.33,23.33,23.33,5700.0,17.5879,17.5879,17.5879,17.5879,5700.0
2010-07-28 13:20:00,23.33,23.33,23.3,23.31,9600.0,17.5879,17.5879,17.5652,17.5728,9600.0
2010-07-28 13:25:00,23.3,23.31,23.29,23.31,8100.0,17.5652,17.5728,17.5577,17.5728,8100.0
2010-07-28 13:30:00,23.31,23.31,23.25,23.25,19100.0,17.5728,17.5728,17.5275,17.5275,19100.0
2010-07-28 13:35:00,23.26,23.31,23.25,23.26,25100.0,17.5351,17.5728,17.5275,17.5351,25100.0
2010-07-28 13:40:00,23.26,23.31,23.25,23.31,6700.0,17.5351,17.5728,17.5275,17.5728,6700.0
2010-07-28 13:45:00,23.31,23.31,23.25,23.29,28400.0,17.5728,17.5728,17.5275,17.5577,28400.0
2010-07-28 13:50:00,23.28,23.3,23.27,23.28,12100.0,17.5502,17.5652,17.5426,17.5502,12100.0
2010-07-28 13:55:00,23.28,23.28,23.24,23.26,43000.0,17.5502,17.5502,17.52,17.5351,43000.0
2010-07-28 14:00:00,23.26,23.28,23.25,23.26,16200.0,17.5351,17.5502,17.5275,17.5351,16200.0
2010-07-28 14:05:00,23.26,23.32,23.26,23.29,14400.0,17.5351,17.5803,17.5351,17.5577,14400.0
2010-07-28 14:10:00,23.29,23.29,23.23,23.23,15100.0,17.5577,17.5577,17.5125,17.5125,15100.0
2010-07-28 14:15:00,23.22,23.23,23.19,23.19,11700.0,17.5049,17.5125,17.4823,17.4823,11700.0
2010-07-28 14:20:00,23.19,23.23,23.19,23.21,16000.0,17.4823,17.5125,17.4823,17.4974,16000.0
2010-07-28 14:25:00,23.21,23.28,23.19,23.25,27000.0,17.4974,17.5502,17.4823,17.5275,27000.0
2010-07-28 14:30:00,23.25,23.27,23.21,23.22,15800.0,17.5275,17.5426,17.4974,17.5049,15800.0
2010-07-28 14:35:00,23.22,23.26,23.22,23.24,7900.0,17.5049,17.5351,17.5049,17.52,7900.0
2010-07-28 14:40:00,23.24,23.25,23.21,23.21,6800.0,17.52,17.5275,17.4974,17.4974,6800.0
2010-07-28 14:45:00,23.22,23.22,23.2,23.22,26600.0,17.5049,17.5049,17.4899,17.5049,26600.0
2010-07-28 14:50:00,23.21,23.27,23.2,23.24,19200.0,17.4974,17.5426,17.4899,17.52,19200.0
2010-07-28 14:55:00,23.24,23.25,23.22,23.22,7600.0,17.52,17.5275,17.5049,17.5049,7600.0
2010-07-28 15:00:00,23.22,23.23,23.19,23.2,29400.0,17.5049,17.5125,17.4823,17.4899,29400.0
2010-07-28 15:05:00,23.19,23.23,23.16,23.17,24600.0,17.4823,17.5125,17.4597,17.4672,24600.0
2010-07-28 15:10:00,23.17,23.18,23.15,23.17,17700.0,17.4672,17.4748,17.4522,17.4672,17700.0
2010-07-28 15:15:00,23.17,23.18,23.14,23.15,40000.0,17.4672,17.4748,17.4446,17.4522,40000.0
2010-07-28 15:20:00,23.15,23.17,23.14,23.17,24200.0,17.4522,17.4672,17.4446,17.4672,24200.0
2010-07-28 15:25:00,23.16,23.18,23.15,23.18,14800.0,17.4597,17.4748,17.4522,17.4748,14800.0
2010-07-28 15:30:00,23.19,23.23,23.18,23.21,24200.0,17.4823,17.5125,17.4748,17.4974,24200.0
2010-07-28 15:35:00,23.2,23.22,23.18,23.21,14600.0,17.4899,17.5049,17.4748,17.4974,14600.0
2010-07-28 15:40:00,23.21,23.24,23.18,23.22,33500.0,17.4974,17.52,17.4748,17.5049,33500.0
2010-07-28 15:45:00,23.22,23.23,23.18,23.19,46200.0,17.5049,17.5125,17.4748,17.4823,46200.0
2010-07-28 15:50:00,23.19,23.22,23.17,23.19,47100.0,17.4823,17.5049,17.4672,17.4823,47100.0
2010-07-28 15:55:00,23.2,23.21,23.17,23.18,93600.0,17.4899,17.4974,17.4672,17.4748,93600.0
2010-07-29 09:30:00,23.27,23.27,22.81,23.03,102700.0,17.5426,17.5426,17.1958,17.3617,102700.0
2010-07-29 09:35:00,23.03,23.24,22.94,23.18,93700.0,17.3617,17.52,17.2938,17.4748,93700.0
2010-07-29 09:40:00,23.18,23.28,23.17,23.18,48000.0,17.4748,17.5502,17.4672,17.4748,48000.0
2010-07-29 09:45:00,23.18,23.2,23.06,23.06,102300.0,17.4748,17.4899,17.3843,17.3843,102300.0
2010-07-29 09:50:00,23.07,23.09,23.05,23.07,27800.0,17.3919,17.4069,17.3768,17.3919,27800.0
2010-07-29 09:55:00,23.08,23.08,22.98,23.0,16500.0,17.3994,17.3994,17.324,17.3391,16500.0
2010-07-29 10:00:00,23.01,23.01,22.85,22.9,24000.0,17.3466,17.3466,17.226,17.2637,24000.0
2010-07-29 10:05:00,22.9,22.9,22.8,22.83,26200.0,17.2637,17.2637,17.1883,17.2109,26200.0
2010-07-29 10:10:00,22.82,22.83,22.81,22.82,27700.0,17.2034,17.2109,17.1958,17.2034,27700.0
2010-07-29 10:15:00,22.8,22.89,22.79,22.89,22300.0,17.1883,17.2562,17.1808,17.2562,22300.0
2010-07-29 10:20:00,22.88,22.88,22.81,22.83,28300.0,17.2486,17.2486,17.1958,17.2109,28300.0
2010-07-29 10:25:00,22.83,22.85,22.78,22.8,35700.0,17.2109,17.226,17.1732,17.1883,35700.0
2010-07-29 10:30:00,22.8,22.81,22.76,22.76,48400.0,17.1883,17.1958,17.1582,17.1582,48400.0
2010-07-29 10:35:00,22.76,22.77,22.69,22.75,55700.0,17.1582,17.1657,17.1054,17.1506,55700.0
2010-07-29 10:40:00,22.75,22.8,22.71,22.79,41800.0,17.1506,17.1883,17.1205,17.1808,41800.0
2010-07-29 10:45:00,22.8,22.82,22.79,22.8,40700.0,17.1883,17.2034,17.1808,17.1883,40700.0
2010-07-29 10:50:00,22.81,22.81,22.7,22.7,42200.0,17.1958,17.1958,17.1129,17.1129,42200.0
2010-07-29 10:55:00,22.7,22.71,22.6,22.6,48000.0,17.1129,17.1205,17.0375,17.0375,48000.0
2010-07-29 11:00:00,22.61,22.61,22.56,22.56,48200.0,17.0451,17.0451,17.0074,17.0074,48200.0
2010-07-29 11:05:00,22.56,22.56,22.48,22.48,50800.0,17.0074,17.0074,16.9471,16.9471,50800.0
2010-07-29 11:10:00,22.47,22.59,22.45,22.59,62000.0,16.9395,17.03,16.9245,17.03,62000.0
2010-07-29 11:15:00,22.59,22.6,22.5,22.5,43600.0,17.03,17.0375,16.9621,16.9621,43600.0
2010-07-29 11:20:00,22.5,22.53,22.49,22.53,29700.0,16.9621,16.9848,16.9546,16.9848,29700.0
2010-07-29 11:25:00,22.53,22.53,22.45,22.46,51300.0,16.9848,16.9848,16.9245,16.932,51300.0
2010-07-29 11:30:00,22.47,22.47,22.38,22.4,72300.0,16.9395,16.9395,16.8717,16.8868,72300.0
2010-07-29 11:35:00,22.39,22.43,22.38,22.43,55900.0,16.8792,16.9094,16.8717,16.9094,55900.0
2010-07-29 11:40:00,22.43,22.43,22.4,22.4,10900.0,16.9094,16.9094,16.8868,16.8868,10900.0
2010-07-29 11:45:00,22.41,22.42,22.4,22.42,26500.0,16.8943,16.9018,16.8868,16.9018,26500.0
2010-07-29 11:50:00,22.42,22.44,22.4,22.42,34700.0,16.9018,16.9169,16.8868,16.9018,34700.0
2010-07-29 11:55:00,22.42,22.42,22.33,22.33,34800.0,16.9018,16.9018,16.834,16.834,34800.0
2010-07-29 12:00:00,22.33,22.39,22.3,22.34,51800.0,16.834,16.8792,16.8114,16.8415,51800.0
2010-07-29 12:05:00,22.34,22.4,22.33,22.39,17900.0,16.8415,16.8868,16.834,16.8792,17900.0
2010-07-29 12:10:00,22.4,22.4,22.35,22.38,25200.0,16.8868,16.8868,16.8491,16.8717,25200.0
2010-07-29 12:15:00,22.38,22.38,22.35,22.35,11200.0,16.8717,16.8717,16.8491,16.8491,11200.0
2010-07-29 12:20:00,22.36,22.36,22.33,22.33,8200.0,16.8566,16.8566,16.834,16.834,8200.0
2010-07-29 12:25:00,22.33,22.33,22.3,22.33,16100.0,16.834,16.834,16.8114,16.834,16100.0
2010-07-29 12:30:00,22.33,22.33,22.27,22.29,17500.0,16.834,16.834,16.7888,16.8038,17500.0
2010-07-29 12:35:00,22.28,22.32,22.26,22.26,10300.0,16.7963,16.8264,16.7812,16.7812,10300.0
2010-07-29 12:40:00,22.26,22.33,22.25,22.33,30600.0,16.7812,16.834,16.7737,16.834,30600.0
2010-07-29 12:45:00,22.33,22.36,22.29,22.29,26700.0,16.834,16.8566,16.8038,16.8038,26700.0
2010-07-29 12:50:00,22.29,22.37,22.26,22.36,22700.0,16.8038,16.8641,16.7812,16.8566,22700.0
2010-07-29 12:55:00,22.35,22.39,22.33,22.39,19300.0,16.8491,16.8792,16.834,16.8792,19300.0
2010-07-29 13:00:00,22.38,22.44,22.35,22.43,13400.0,16.8717,16.9169,16.8491,16.9094,13400.0
2010-07-29 13:05:00,22.43,22.43,22.41,22.41,7600.0,16.9094,16.9094,16.8943,16.8943,7600.0
2010-07-29 13:10:00,22.41,22.42,22.36,22.41,21600.0,16.8943,16.9018,16.8566,16.8943,21600.0
2010-07-29 13:15:00,22.41,22.41,22.39,22.39,7500.0,16.8943,16.8943,16.8792,16.8792,7500.0
2010-07-29 13:20:00,22.4,22.42,22.37,22.38,10600.0,16.8868,16.9018,16.8641,16.8717,10600.0
2010-07-29 13:25:00,22.38,22.44,22.37,22.44,10900.0,16.8717,16.9169,16.8641,16.9169,10900.0
2010-07-29 13:30:00,22.44,22.45,22.43,22.45,10300.0,16.9169,16.9245,16.9094,16.9245,10300.0
2010-07-29 13:35:00,22.44,22.48,22.44,22.46,15400.0,16.9169,16.9471,16.9169,16.932,15400.0
2010-07-29 13:40:00,22.47,22.5,22.44,22.47,11200.0,16.9395,16.9621,16.9169,16.9395,11200.0
2010-07-29 13:45:00,22.48,22.48,22.42,22.43,17900.0,16.9471,16.9471,16.9018,16.9094,17900.0
2010-07-29 13:50:00,22.43,22.44,22.36,22.36,34200.0,16.9094,16.9169,16.8566,16.8566,34200.0
2010-07-29 13:55:00,22.36,22.39,22.32,22.32,40500.0,16.8566,16.8792,16.8264,16.8264,40500.0
2010-07-29 14:00:00,22.32,22.35,22.28,22.28,30700.0,16.8264,16.8491,16.7963,16.7963,30700.0
2010-07-29 14:05:00,22.28,22.28,22.21,22.24,41000.0,16.7963,16.7963,16.7435,16.7661,41000.0
2010-07-29 14:10:00,22.24,22.28,22.21,22.28,23100.0,16.7661,16.7963,16.7435,16.7963,23100.0
2010-07-29 14:15:00,22.27,22.37,22.26,22.36,55200.0,16.7888,16.8641,16.7812,16.8566,55200.0
2010-07-29 14:20:00,22.37,22.44,22.37,22.43,12300.0,16.8641,16.9169,16.8641,16.9094,12300.0
2010-07-29 14:25:00,22.44,22.48,22.39,22.48,23200.0,16.9169,16.9471,16.8792,16.9471,23200.0
2010-07-29 14:30:00,22.48,22.5,22.44,22.45,20300.0,16.9471,16.9621,16.9169,16.9245,20300.0
2010-07-29 14:35:00,22.46,22.5,22.45,22.48,21700.0,16.932,16.9621,16.9245,16.9471,21700.0
2010-07-29 14:40:00,22.48,22.51,22.48,22.48,30000.0,16.9471,16.9697,16.9471,16.9471,30000.0
2010-07-29 14:45:00,22.48,22.56,22.48,22.5,27300.0,16.9471,17.0074,16.9471,16.9621,27300.0
2010-07-29 14:50:00,22.5,22.52,22.48,22.5,39900.0,16.9621,16.9772,16.9471,16.9621,39900.0
2010-07-29 14:55:00,22.49,22.51,22.46,22.5,28600.0,16.9546,16.9697,16.932,16.9621,28600.0
2010-07-29 15:00:00,22.49,22.5,22.44,22.45,30900.0,16.9546,16.9621,16.9169,16.9245,30900.0
2010-07-29 15:05:00,22.44,22.49,22.44,22.48,34000.0,16.9169,16.9546,16.9169,16.9471,34000.0
2010-07-29 15:10:00,22.48,22.52,22.47,22.5,30600.0,16.9471,16.9772,16.9395,16.9621,30600.0
2010-07-29 15:15:00,22.5,22.55,22.49,22.51,38100.0,16.9621,16.9998,16.9546,16.9697,38100.0
2010-07-29 15:20:00,22.52,22.58,22.5,22.58,46400.0,16.9772,17.0225,16.9621,17.0225,46400.0
2010-07-29 15:25:00,22.58,22.58,22.49,22.5,56900.0,17.0225,17.0225,16.9546,16.9621,56900.0
2010-07-29 15:30:00,22.5,22.54,22.47,22.52,52400.0,16.9621,16.9923,16.9395,16.9772,52400.0
2010-07-29 15:35:00,22.52,22.54,22.46,22.46,41000.0,16.9772,16.9923,16.932,16.932,41000.0
2010-07-29 15:40:00,22.46,22.5,22.42,22.47,57700.0,16.932,16.9621,16.9018,16.9395,57700.0
2010-07-29 15:45:00,22.47,22.48,22.4,22.43,74800.0,16.9395,16.9471,16.8868,16.9094,74800.0
2010-07-29 15:50:00,22.43,22.46,22.42,22.46,123300.0,16.9094,16.932,16.9018,16.932,123300.0
2010-07-29 15:55:00,22.46,22.47,22.41,22.43,101300.0,16.932,16.9395,16.8943,16.9094,101300.0
2010-07-30 09:30:00,22.23,22.23,22.03,22.07,22600.0,16.7586,16.7586,16.6078,16.638,22600.0
2010-07-30 09:35:00,22.06,22.1,21.96,22.07,61500.0,16.6304,16.6606,16.5551,16.638,61500.0
2010-07-30 09:40:00,22.07,22.28,22.07,22.18,30200.0,16.638,16.7963,16.638,16.7209,30200.0
2010-07-30 09:45:00,22.17,22.28,22.15,22.21,17900.0,16.7134,16.7963,16.6983,16.7435,17900.0
2010-07-30 09:50:00,22.21,22.28,22.11,22.19,24000.0,16.7435,16.7963,16.6681,16.7284,24000.0
2010-07-30 09:55:00,22.2,22.31,22.2,22.3,11200.0,16.736,16.8189,16.736,16.8114,11200.0
2010-07-30 10:00:00,22.3,22.41,22.3,22.32,15300.0,16.8114,16.8943,16.8114,16.8264,15300.0
2010-07-30 10:05:00,22.31,22.43,22.29,22.3,15200.0,16.8189,16.9094,16.8038,16.8114,15200.0
2010-07-30 10:10:00,22.29,22.36,22.27,22.36,13600.0,16.8038,16.8566,16.7888,16.8566,13600.0
2010-07-30 10:15:00,22.38,22.38,22.25,22.26,13100.0,16.8717,16.8717,16.7737,16.7812,13100.0
2010-07-30 10:20:00,22.26,22.33,22.26,22.28,13400.0,16.7812,16.834,16.7812,16.7963,13400.0
2010-07-30 10:25:00,22.28,22.29,22.24,22.24,12300.0,16.7963,16.8038,16.7661,16.7661,12300.0
2010-07-30 10:30:00,22.24,22.34,22.24,22.28,21500.0,16.7661,16.8415,16.7661,16.7963,21500.0
2010-07-30 10:35:00,22.29,22.32,22.24,22.24,33200.0,16.8038,16.8264,16.7661,16.7661,33200.0
2010-07-30 10:40:00,22.25,22.33,22.24,22.33,24600.0,16.7737,16.834,16.7661,16.834,24600.0
2010-07-30 10:45:00,22.33,22.36,22.33,22.33,8900.0,16.834,16.8566,16.834,16.834,8900.0
2010-07-30 10:50:00,22.33,22.35,22.26,22.27,23300.0,16.834,16.8491,16.7812,16.7888,23300.0
2010-07-30 10:55:00,22.27,22.3,22.24,22.26,24600.0,16.7888,16.8114,16.7661,16.7812,24600.0
2010-07-30 11:00:00,22.27,22.29,22.23,22.23,23300.0,16.7888,16.8038,16.7586,16.7586,23300.0
2010-07-30 11:05:00,22.22,22.26,22.22,22.25,12600.0,16.7511,16.7812,16.7511,16.7737,12600.0
2010-07-30 11:10:00,22.26,22.26,22.19,22.21,17000.0,16.7812,16.7812,16.7284,16.7435,17000.0
2010-07-30 11:15:00,22.2,22.22,22.18,22.22,17900.0,16.736,16.7511,16.7209,16.7511,17900.0
2010-07-30 11:20:00,22.22,22.23,22.09,22.14,41200.0,16.7511,16.7586,16.6531,16.6908,41200.0
2010-07-30 11:25:00,22.14,22.21,22.14,22.18,13400.0,16.6908,16.7435,16.6908,16.7209,13400.0
2010-07-30 11:30:00,22.19,22.24,22.19,22.21,8600.0,16.7284,16.7661,16.7284,16.7435,8600.0
2010-07-30 11:35:00,22.21,22.22,22.15,22.19,28200.0,16.7435,16.7511,16.6983,16.7284,28200.0
2010-07-30 11:40:00,22.2,22.23,22.19,22.22,10200.0,16.736,16.7586,16.7284,16.7511,10200.0
2010-07-30 11:45:00,22.23,22.23,22.18,22.2,30800.0,16.7586,16.7586,16.7209,16.736,30800.0
2010-07-30 11:50:00,22.21,22.28,22.21,22.26,26600.0,16.7435,16.7963,16.7435,16.7812,26600.0
2010-07-30 11:55:00,22.27,22.27,22.22,22.26,17800.0,16.7888,16.7888,16.7511,16.7812,17800.0
2010-07-30 12:00:00,22.26,22.31,22.26,22.28,40200.0,16.7812,16.8189,16.7812,16.7963,40200.0
2010-07-30 12:05:00,22.29,22.36,22.29,22.34,24600.0,16.8038,16.8566,16.8038,16.8415,24600.0
2010-07-30 12:10:00,22.34,22.34,22.25,22.28,12400.0,16.8415,16.8415,16.7737,16.7963,12400.0
2010-07-30 12:15:00,22.28,22.32,22.28,22.32,7600.0,16.7963,16.8264,16.7963,16.8264,7600.0
2010-07-30 12:20:00,22.31,22.35,22.29,22.33,7500.0,16.8189,16.8491,16.8038,16.834,7500.0
2010-07-30 12:25:00,22.32,22.33,22.3,22.3,5800.0,16.8264,16.834,16.8114,16.8114,5800.0
2010-07-30 12:30:00,22.31,22.34,22.29,22.31,12200.0,16.8189,16.8415,16.8038,16.8189,12200.0
2010-07-30 12:35:00,22.32,22.36,22.32,22.36,7200.0,16.8264,16.8566,16.8264,16.8566,7200.0
2010-07-30 12:40:00,22.35,22.38,22.35,22.38,7400.0,16.8491,16.8717,16.8491,16.8717,7400.0
2010-07-30 12:45:00,22.37,22.37,22.33,22.35,9100.0,16.8641,16.8641,16.834,16.8491,9100.0
2010-07-30 12:50:00,22.34,22.37,22.32,22.37,5700.0,16.8415,16.8641,16.8264,16.8641,5700.0
2010-07-30 12:55:00,22.38,22.42,22.38,22.42,18000.0,16.8717,16.9018,16.8717,16.9018,18000.0
2010-07-30 13:00:00,22.42,22.44,22.41,22.43,19800.0,16.9018,16.9169,16.8943,16.9094,19800.0
2010-07-30 13:05:00,22.44,22.44,22.43,22.44,3500.0,16.9169,16.9169,16.9094,16.9169,3500.0
2010-07-30 13:10:00,22.44,22.44,22.4,22.43,8700.0,16.9169,16.9169,16.8868,16.9094,8700.0
2010-07-30 13:15:00,22.42,22.42,22.37,22.42,25500.0,16.9018,16.9018,16.8641,16.9018,25500.0
2010-07-30 13:20:00,22.42,22.43,22.39,22.42,13900.0,16.9018,16.9094,16.8792,16.9018,13900.0
2010-07-30 13:25:00,22.41,22.46,22.39,22.45,44600.0,16.8943,16.932,16.8792,16.9245,44600.0
2010-07-30 13:30:00,22.45,22.45,22.42,22.42,23100.0,16.9245,16.9245,16.9018,16.9018,23100.0
2010-07-30 13:35:00,22.41,22.43,22.39,22.42,25800.0,16.8943,16.9094,16.8792,16.9018,25800.0
2010-07-30 13:40:00,22.42,22.43,22.41,22.42,14800.0,16.9018,16.9094,16.8943,16.9018,14800.0
2010-07-30 13:45:00,22.42,22.45,22.42,22.44,38300.0,16.9018,16.9245,16.9018,16.9169,38300.0
2010-07-30 13:50:00,22.45,22.47,22.43,22.47,17400.0,16.9245,16.9395,16.9094,16.9395,17400.0
2010-07-30 13:55:00,22.47,22.47,22.41,22.42,30400.0,16.9395,16.9395,16.8943,16.9018,30400.0
2010-07-30 14:00:00,22.42,22.46,22.42,22.44,38700.0,16.9018,16.932,16.9018,16.9169,38700.0
2010-07-30 14:05:00,22.45,22.46,22.41,22.44,35600.0,16.9245,16.932,16.8943,16.9169,35600.0
2010-07-30 14:10:00,22.44,22.53,22.44,22.51,29000.0,16.9169,16.9848,16.9169,16.9697,29000.0
2010-07-30 14:15:00,22.51,22.54,22.42,22.51,138100.0,16.9697,16.9923,16.9018,16.9697,138100.0
2010-07-30 14:20:00,22.52,22.57,22.5,22.56,62700.0,16.9772,17.0149,16.9621,17.0074,62700.0
2010-07-30 14:25:00,22.56,22.58,22.55,22.57,27300.0,17.0074,17.0225,16.9998,17.0149,27300.0
2010-07-30 14:30:00,22.56,22.59,22.55,22.55,22500.0,17.0074,17.03,16.9998,16.9998,22500.0
2010-07-30 14:35:00,22.54,22.54,22.48,22.48,16900.0,16.9923,16.9923,16.9471,16.9471,16900.0
2010-07-30 14:40:00,22.49,22.59,22.49,22.56,27600.0,16.9546,17.03,16.9546,17.0074,27600.0
2010-07-30 14:45:00,22.57,22.58,22.53,22.54,13800.0,17.0149,17.0225,16.9848,16.9923,13800.0
2010-07-30 14:50:00,22.53,22.56,22.51,22.53,17300.0,16.9848,17.0074,16.9697,16.9848,17300.0
2010-07-30 14:55:00,22.54,22.55,22.49,22.51,30500.0,16.9923,16.9998,16.9546,16.9697,30500.0
2010-07-30 15:00:00,22.51,22.55,22.51,22.54,53500.0,16.9697,16.9998,16.9697,16.9923,53500.0
2010-07-30 15:05:00,22.54,22.63,22.54,22.63,48900.0,16.9923,17.0601,16.9923,17.0601,48900.0
2010-07-30 15:10:00,22.62,22.67,22.62,22.65,34700.0,17.0526,17.0903,17.0526,17.0752,34700.0
2010-07-30 15:15:00,22.64,22.72,22.64,22.7,84400.0,17.0677,17.128,17.0677,17.1129,84400.0
2010-07-30 15:20:00,22.7,22.8,22.7,22.8,62600.0,17.1129,17.1883,17.1129,17.1883,62600.0
2010-07-30 15:25:00,22.8,22.82,22.74,22.81,68300.0,17.1883,17.2034,17.1431,17.1958,68300.0
2010-07-30 15:30:00,22.81,22.81,22.73,22.76,58500.0,17.1958,17.1958,17.1355,17.1582,58500.0
2010-07-30 15:35:00,22.76,22.8,22.75,22.77,88600.0,17.1582,17.1883,17.1506,17.1657,88600.0
2010-07-30 15:40:00,22.78,22.81,22.76,22.76,60700.0,17.1732,17.1958,17.1582,17.1582,60700.0
2010-07-30 15:45:00,22.76,22.76,22.63,22.63,133800.0,17.1582,17.1582,17.0601,17.0601,133800.0
2010-07-30 15:50:00,22.62,22.65,22.59,22.65,138200.0,17.0526,17.0752,17.03,17.0752,138200.0
2010-07-30 15:55:00,22.66,22.72,22.65,22.67,335400.0,17.0828,17.128,17.0752,17.0903,335400.0
2010-08-02 09:30:00,23.81,23.81,23.12,23.63,161600.0,17.9497,17.9497,17.4295,17.814,161600.0
2010-08-02 09:35:00,23.63,23.69,23.45,23.52,176200.0,17.814,17.8593,17.6783,17.7311,176200.0
2010-08-02 09:40:00,23.51,23.54,23.42,23.45,105500.0,17.7236,17.7462,17.6557,17.6783,105500.0
2010-08-02 09:45:00,23.45,23.47,23.19,23.32,151700.0,17.6783,17.6934,17.4823,17.5803,151700.0
2010-08-02 09:50:00,23.32,23.38,23.31,23.37,119700.0,17.5803,17.6256,17.5728,17.618,119700.0
2010-08-02 09:55:00,23.37,23.43,23.35,23.39,115500.0,17.618,17.6632,17.6029,17.6331,115500.0
2010-08-02 10:00:00,23.39,23.59,23.38,23.59,174100.0,17.6331,17.7839,17.6256,17.7839,174100.0
2010-08-02 10:05:00,23.6,23.62,23.5,23.51,53800.0,17.7914,17.8065,17.716,17.7236,53800.0
2010-08-02 10:10:00,23.5,23.58,23.46,23.51,104300.0,17.716,17.7763,17.6859,17.7236,104300.0
2010-08-02 10:15:00,23.51,23.53,23.46,23.48,55600.0,17.7236,17.7386,17.6859,17.7009,55600.0
2010-08-02 10:20:00,23.49,23.57,23.48,23.51,42800.0,17.7085,17.7688,17.7009,17.7236,42800.0
2010-08-02 10:25:00,23.51,23.53,23.48,23.49,81100.0,17.7236,17.7386,17.7009,17.7085,81100.0
2010-08-02 10:30:00,23.49,23.51,23.47,23.5,41800.0,17.7085,17.7236,17.6934,17.716,41800.0
2010-08-02 10:35:00,23.5,23.63,23.49,23.6,70100.0,17.716,17.814,17.7085,17.7914,70100.0
2010-08-02 10:40:00,23.61,23.66,23.59,23.6,39300.0,17.7989,17.8366,17.7839,17.7914,39300.0
2010-08-02 10:45:00,23.59,23.59,23.49,23.53,80900.0,17.7839,17.7839,17.7085,17.7386,80900.0
2010-08-02 10:50:00,23.52,23.61,23.52,23.59,46100.0,17.7311,17.7989,17.7311,17.7839,46100.0
2010-08-02 10:55:00,23.6,23.61,23.52,23.53,44800.0,17.7914,17.7989,17.7311,17.7386,44800.0
2010-08-02 11:00:00,23.53,23.55,23.5,23.51,34000.0,17.7386,17.7537,17.716,17.7236,34000.0
2010-08-02 11:05:00,23.51,23.53,23.51,23.52,25000.0,17.7236,17.7386,17.7236,17.7311,25000.0
2010-08-02 11:10:00,23.52,23.52,23.49,23.5,25700.0,17.7311,17.7311,17.7085,17.716,25700.0
2010-08-02 11:15:00,23.5,23.52,23.47,23.47,30300.0,17.716,17.7311,17.6934,17.6934,30300.0
2010-08-02 11:20:00,23.46,23.48,23.43,23.48,58100.0,17.6859,17.7009,17.6632,17.7009,58100.0
2010-08-02 11:25:00,23.48,23.54,23.48,23.51,33000.0,17.7009,17.7462,17.7009,17.7236,33000.0
2010-08-02 11:30:00,23.51,23.63,23.51,23.63,55700.0,17.7236,17.814,17.7236,17.814,55700.0
2010-08-02 11:35:00,23.63,23.66,23.62,23.62,42400.0,17.814,17.8366,17.8065,17.8065,42400.0
2010-08-02 11:40:00,23.61,23.63,23.55,23.56,29600.0,17.7989,17.814,17.7537,17.7612,29600.0
2010-08-02 11:45:00,23.56,23.56,23.49,23.49,27800.0,17.7612,17.7612,17.7085,17.7085,27800.0
2010-08-02 11:50:00,23.49,23.49,23.45,23.47,35200.0,17.7085,17.7085,17.6783,17.6934,35200.0
2010-08-02 11:55:00,23.47,23.53,23.46,23.53,24100.0,17.6934,17.7386,17.6859,17.7386,24100.0
2010-08-02 12:00:00,23.52,23.53,23.45,23.45,25600.0,17.7311,17.7386,17.6783,17.6783,25600.0
2010-08-02 12:05:00,23.45,23.45,23.31,23.31,67300.0,17.6783,17.6783,17.5728,17.5728,67300.0
2010-08-02 12:10:00,23.32,23.32,23.27,23.28,49700.0,17.5803,17.5803,17.5426,17.5502,49700.0
2010-08-02 12:15:00,23.28,23.28,23.23,23.23,30800.0,17.5502,17.5502,17.5125,17.5125,30800.0
2010-08-02 12:20:00,23.24,23.25,23.21,23.24,42600.0,17.52,17.5275,17.4974,17.52,42600.0
2010-08-02 12:25:00,23.24,23.24,23.19,23.19,21500.0,17.52,17.52,17.4823,17.4823,21500.0
2010-08-02 12:30:00,23.18,23.21,23.16,23.21,24800.0,17.4748,17.4974,17.4597,17.4974,24800.0
2010-08-02 12:35:00,23.21,23.24,23.16,23.18,40200.0,17.4974,17.52,17.4597,17.4748,40200.0
2010-08-02 12:40:00,23.19,23.19,23.17,23.17,12900.0,17.4823,17.4823,17.4672,17.4672,12900.0
2010-08-02 12:45:00,23.17,23.17,23.11,23.12,34900.0,17.4672,17.4672,17.422,17.4295,34900.0
2010-08-02 12:50:00,23.12,23.16,23.1,23.15,52300.0,17.4295,17.4597,17.4145,17.4522,52300.0
2010-08-02 12:55:00,23.16,23.2,23.14,23.15,25500.0,17.4597,17.4899,17.4446,17.4522,25500.0
2010-08-02 13:00:00,23.16,23.19,23.16,23.19,17300.0,17.4597,17.4823,17.4597,17.4823,17300.0
2010-08-02 13:05:00,23.19,23.23,23.19,23.2,20200.0,17.4823,17.5125,17.4823,17.4899,20200.0
2010-08-02 13:10:00,23.2,23.23,23.18,23.19,26200.0,17.4899,17.5125,17.4748,17.4823,26200.0
2010-08-02 13:15:00,23.2,23.2,23.18,23.18,11100.0,17.4899,17.4899,17.4748,17.4748,11100.0
2010-08-02 13:20:00,23.19,23.19,23.13,23.13,31900.0,17.4823,17.4823,17.4371,17.4371,31900.0
2010-08-02 13:25:00,23.12,23.21,23.11,23.19,135300.0,17.4295,17.4974,17.422,17.4823,135300.0
2010-08-02 13:30:00,23.19,23.19,23.15,23.18,21500.0,17.4823,17.4823,17.4522,17.4748,21500.0
2010-08-02 13:35:00,23.17,23.19,23.15,23.17,56900.0,17.4672,17.4823,17.4522,17.4672,56900.0
2010-08-02 13:40:00,23.17,23.18,23.17,23.17,25600.0,17.4672,17.4748,17.4672,17.4672,25600.0
2010-08-02 13:45:00,23.18,23.18,23.17,23.18,37700.0,17.4748,17.4748,17.4672,17.4748,37700.0
2010-08-02 13:50:00,23.17,23.18,23.15,23.16,30100.0,17.4672,17.4748,17.4522,17.4597,30100.0
2010-08-02 13:55:00,23.16,23.16,23.15,23.15,73800.0,17.4597,17.4597,17.4522,17.4522,73800.0
2010-08-02 14:00:00,23.16,23.22,23.16,23.2,37800.0,17.4597,17.5049,17.4597,17.4899,37800.0
2010-08-02 14:05:00,23.2,23.21,23.2,23.21,12900.0,17.4899,17.4974,17.4899,17.4974,12900.0
2010-08-02 14:10:00,23.2,23.21,23.16,23.16,23900.0,17.4899,17.4974,17.4597,17.4597,23900.0
2010-08-02 14:15:00,23.17,23.17,23.11,23.11,23700.0,17.4672,17.4672,17.422,17.422,23700.0
2010-08-02 14:20:00,23.11,23.11,23.04,23.06,37900.0,17.422,17.422,17.3692,17.3843,37900.0
2010-08-02 14:25:00,23.07,23.08,23.04,23.05,25200.0,17.3919,17.3994,17.3692,17.3768,25200.0
2010-08-02 14:30:00,23.05,23.08,23.04,23.08,36600.0,17.3768,17.3994,17.3692,17.3994,36600.0
2010-08-02 14:35:00,23.08,23.09,23.08,23.09,23300.0,17.3994,17.4069,17.3994,17.4069,23300.0
2010-08-02 14:40:00,23.09,23.11,23.06,23.07,47300.0,17.4069,17.422,17.3843,17.3919,47300.0
2010-08-02 14:45:00,23.07,23.1,23.07,23.09,20900.0,17.3919,17.4145,17.3919,17.4069,20900.0
2010-08-02 14:50:00,23.1,23.1,23.09,23.1,28600.0,17.4145,17.4145,17.4069,17.4145,28600.0
2010-08-02 14:55:00,23.1,23.1,23.07,23.08,35000.0,17.4145,17.4145,17.3919,17.3994,35000.0
2010-08-02 15:00:00,23.09,23.1,23.06,23.08,24900.0,17.4069,17.4145,17.3843,17.3994,24900.0
2010-08-02 15:05:00,23.08,23.1,23.08,23.1,37300.0,17.3994,17.4145,17.3994,17.4145,37300.0
2010-08-02 15:10:00,23.1,23.1,23.07,23.08,32900.0,17.4145,17.4145,17.3919,17.3994,32900.0
2010-08-02 15:15:00,23.08,23.08,23.04,23.06,55000.0,17.3994,17.3994,17.3692,17.3843,55000.0
2010-08-02 15:20:00,23.06,23.07,23.03,23.03,59200.0,17.3843,17.3919,17.3617,17.3617,59200.0
2010-08-02 15:25:00,23.03,23.04,23.01,23.01,57200.0,17.3617,17.3692,17.3466,17.3466,57200.0
2010-08-02 15:30:00,23.02,23.02,22.97,22.99,100000.0,17.3542,17.3542,17.3165,17.3315,100000.0
2010-08-02 15:35:00,22.98,23.04,22.98,23.01,96900.0,17.324,17.3692,17.324,17.3466,96900.0
2010-08-02 15:40:00,23.01,23.1,23.01,23.1,67400.0,17.3466,17.4145,17.3466,17.4145,67400.0
2010-08-02 15:45:00,23.1,23.1,22.98,22.98,110900.0,17.4145,17.4145,17.324,17.324,110900.0
2010-08-02 15:50:00,22.98,23.0,22.95,23.0,77000.0,17.324,17.3391,17.3014,17.3391,77000.0
2010-08-02 15:55:00,22.99,23.0,22.96,22.99,197600.0,17.3315,17.3391,17.3089,17.3315,197600.0
2010-08-03 09:30:00,22.94,23.08,22.84,22.97,46300.0,17.2938,17.3994,17.2185,17.3165,46300.0
2010-08-03 09:35:00,22.96,22.99,22.82,22.89,26700.0,17.3089,17.3315,17.2034,17.2562,26700.0
2010-08-03 09:40:00,22.89,22.93,22.75,22.82,39500.0,17.2562,17.2863,17.1506,17.2034,39500.0
2010-08-03 09:45:00,22.81,22.83,22.77,22.83,30000.0,17.1958,17.2109,17.1657,17.2109,30000.0
2010-08-03 09:50:00,22.82,22.84,22.77,22.84,40800.0,17.2034,17.2185,17.1657,17.2185,40800.0
2010-08-03 09:55:00,22.84,22.89,22.83,22.84,66500.0,17.2185,17.2562,17.2109,17.2185,66500.0
2010-08-03 10:00:00,22.83,22.85,22.75,22.82,91000.0,17.2109,17.226,17.1506,17.2034,91000.0
2010-08-03 10:05:00,22.82,22.9,22.8,22.9,20100.0,17.2034,17.2637,17.1883,17.2637,20100.0
2010-08-03 10:10:00,22.9,22.91,22.89,22.91,49200.0,17.2637,17.2712,17.2562,17.2712,49200.0
2010-08-03 10:15:00,22.9,23.0,22.9,22.93,58700.0,17.2637,17.3391,17.2637,17.2863,58700.0
2010-08-03 10:20:00,22.92,23.0,22.92,22.99,30400.0,17.2788,17.3391,17.2788,17.3315,30400.0
2010-08-03 10:25:00,22.98,23.03,22.96,22.96,44000.0,17.324,17.3617,17.3089,17.3089,44000.0
2010-08-03 10:30:00,22.96,23.01,22.92,23.0,37700.0,17.3089,17.3466,17.2788,17.3391,37700.0
2010-08-03 10:35:00,23.0,23.07,22.96,23.01,69500.0,17.3391,17.3919,17.3089,17.3466,69500.0
2010-08-03 10:40:00,23.01,23.06,22.94,23.06,62600.0,17.3466,17.3843,17.2938,17.3843,62600.0
2010-08-03 10:45:00,23.06,23.15,23.03,23.15,54300.0,17.3843,17.4522,17.3617,17.4522,54300.0
2010-08-03 10:50:00,23.15,23.22,23.14,23.22,21500.0,17.4522,17.5049,17.4446,17.5049,21500.0
2010-08-03 10:55:00,23.2,23.22,23.15,23.17,14700.0,17.4899,17.5049,17.4522,17.4672,14700.0
2010-08-03 11:00:00,23.17,23.23,23.16,23.21,21300.0,17.4672,17.5125,17.4597,17.4974,21300.0
2010-08-03 11:05:00,23.21,23.21,23.16,23.2,19900.0,17.4974,17.4974,17.4597,17.4899,19900.0
2010-08-03 11:10:00,23.19,23.31,23.19,23.31,23000.0,17.4823,17.5728,17.4823,17.5728,23000.0
2010-08-03 11:15:00,23.31,23.36,23.27,23.36,74700.0,17.5728,17.6105,17.5426,17.6105,74700.0
2010-08-03 11:20:00,23.36,23.42,23.35,23.37,33500.0,17.6105,17.6557,17.6029,17.618,33500.0
2010-08-03 11:25:00,23.37,23.4,23.35,23.39,11600.0,17.618,17.6406,17.6029,17.6331,11600.0
2010-08-03 11:30:00,23.39,23.47,23.39,23.47,23100.0,17.6331,17.6934,17.6331,17.6934,23100.0
2010-08-03 11:35:00,23.46,23.47,23.4,23.43,40700.0,17.6859,17.6934,17.6406,17.6632,40700.0
2010-08-03 11:40:00,23.43,23.5,23.38,23.38,23900.0,17.6632,17.716,17.6256,17.6256,23900.0
2010-08-03 11:45:00,23.4,23.4,23.3,23.3,22300.0,17.6406,17.6406,17.5652,17.5652,22300.0
2010-08-03 11:50:00,23.3,23.31,23.24,23.24,35700.0,17.5652,17.5728,17.52,17.52,35700.0
2010-08-03 11:55:00,23.24,23.24,23.18,23.18,80100.0,17.52,17.52,17.4748,17.4748,80100.0
2010-08-03 12:00:00,23.18,23.19,23.17,23.19,16000.0,17.4748,17.4823,17.4672,17.4823,16000.0
2010-08-03 12:05:00,23.19,23.22,23.18,23.21,21200.0,17.4823,17.5049,17.4748,17.4974,21200.0
2010-08-03 12:10:00,23.21,23.24,23.2,23.23,12700.0,17.4974,17.52,17.4899,17.5125,12700.0
2010-08-03 12:15:00,23.24,23.26,23.22,23.25,13600.0,17.52,17.5351,17.5049,17.5275,13600.0
2010-08-03 12:20:00,23.25,23.34,23.25,23.34,12400.0,17.5275,17.5954,17.5275,17.5954,12400.0
2010-08-03 12:25:00,23.33,23.33,23.26,23.26,18700.0,17.5879,17.5879,17.5351,17.5351,18700.0
2010-08-03 12:30:00,23.26,23.34,23.25,23.31,27700.0,17.5351,17.5954,17.5275,17.5728,27700.0
2010-08-03 12:35:00,23.31,23.31,23.24,23.25,20600.0,17.5728,17.5728,17.52,17.5275,20600.0
2010-08-03 12:40:00,23.26,23.26,23.23,23.23,29200.0,17.5351,17.5351,17.5125,17.5125,29200.0
2010-08-03 12:45:00,23.24,23.27,23.24,23.24,16000.0,17.52,17.5426,17.52,17.52,16000.0
2010-08-03 12:50:00,23.24,23.32,23.24,23.31,14500.0,17.52,17.5803,17.52,17.5728,14500.0
2010-08-03 12:55:00,23.32,23.35,23.32,23.32,12800.0,17.5803,17.6029,17.5803,17.5803,12800.0
2010-08-03 13:00:00,23.32,23.35,23.32,23.35,22500.0,17.5803,17.6029,17.5803,17.6029,22500.0
2010-08-03 13:05:00,23.34,23.39,23.34,23.38,26400.0,17.5954,17.6331,17.5954,17.6256,26400.0
2010-08-03 13:10:00,23.38,23.45,23.38,23.45,32400.0,17.6256,17.6783,17.6256,17.6783,32400.0
2010-08-03 13:15:00,23.45,23.45,23.38,23.38,10100.0,17.6783,17.6783,17.6256,17.6256,10100.0
2010-08-03 13:20:00,23.38,23.38,23.35,23.36,17800.0,17.6256,17.6256,17.6029,17.6105,17800.0
2010-08-03 13:25:00,23.37,23.4,23.36,23.37,10600.0,17.618,17.6406,17.6105,17.618,10600.0
2010-08-03 13:30:00,23.37,23.45,23.37,23.45,20200.0,17.618,17.6783,17.618,17.6783,20200.0
2010-08-03 13:35:00,23.45,23.45,23.36,23.36,48600.0,17.6783,17.6783,17.6105,17.6105,48600.0
2010-08-03 13:40:00,23.37,23.45,23.36,23.45,14800.0,17.618,17.6783,17.6105,17.6783,14800.0
2010-08-03 13:45:00,23.45,23.49,23.44,23.47,19900.0,17.6783,17.7085,17.6708,17.6934,19900.0
2010-08-03 13:50:00,23.47,23.5,23.47,23.5,19800.0,17.6934,17.716,17.6934,17.716,19800.0
2010-08-03 13:55:00,23.5,23.5,23.47,23.49,25600.0,17.716,17.716,17.6934,17.7085,25600.0
2010-08-03 14:00:00,23.48,23.5,23.48,23.49,16700.0,17.7009,17.716,17.7009,17.7085,16700.0
2010-08-03 14:05:00,23.5,23.5,23.48,23.49,23600.0,17.716,17.716,17.7009,17.7085,23600.0
2010-08-03 14:10:00,23.5,23.5,23.46,23.47,32700.0,17.716,17.716,17.6859,17.6934,32700.0
2010-08-03 14:15:00,23.47,23.5,23.46,23.5,19700.0,17.6934,17.716,17.6859,17.716,19700.0
2010-08-03 14:20:00,23.49,23.5,23.49,23.5,27300.0,17.7085,17.716,17.7085,17.716,27300.0
2010-08-03 14:25:00,23.5,23.53,23.48,23.5,44100.0,17.716,17.7386,17.7009,17.716,44100.0
2010-08-03 14:30:00,23.51,23.51,23.49,23.49,15900.0,17.7236,17.7236,17.7085,17.7085,15900.0
2010-08-03 14:35:00,23.5,23.52,23.47,23.5,43400.0,17.716,17.7311,17.6934,17.716,43400.0
2010-08-03 14:40:00,23.5,23.5,23.49,23.5,17200.0,17.716,17.716,17.7085,17.716,17200.0
2010-08-03 14:45:00,23.5,23.5,23.44,23.44,57800.0,17.716,17.716,17.6708,17.6708,57800.0
2010-08-03 14:50:00,23.45,23.45,23.39,23.4,48500.0,17.6783,17.6783,17.6331,17.6406,48500.0
2010-08-03 14:55:00,23.4,23.45,23.4,23.42,36000.0,17.6406,17.6783,17.6406,17.6557,36000.0
2010-08-03 15:00:00,23.42,23.42,23.35,23.35,41400.0,17.6557,17.6557,17.6029,17.6029,41400.0
2010-08-03 15:05:00,23.35,23.36,23.31,23.36,67100.0,17.6029,17.6105,17.5728,17.6105,67100.0
2010-08-03 15:10:00,23.36,23.36,23.32,23.33,42200.0,17.6105,17.6105,17.5803,17.5879,42200.0
2010-08-03 15:15:00,23.32,23.33,23.28,23.28,25000.0,17.5803,17.5879,17.5502,17.5502,25000.0
2010-08-03 15:20:00,23.28,23.36,23.27,23.35,47300.0,17.5502,17.6105,17.5426,17.6029,47300.0
2010-08-03 15:25:00,23.35,23.39,23.35,23.38,29900.0,17.6029,17.6331,17.6029,17.6256,29900.0
2010-08-03 15:30:00,23.38,23.39,23.37,23.38,24500.0,17.6256,17.6331,17.618,17.6256,24500.0
2010-08-03 15:35:00,23.37,23.38,23.34,23.34,58700.0,17.618,17.6256,17.5954,17.5954,58700.0
2010-08-03 15:40:00,23.34,23.36,23.28,23.31,60300.0,17.5954,17.6105,17.5502,17.5728,60300.0
2010-08-03 15:45:00,23.31,23.33,23.23,23.23,73700.0,17.5728,17.5879,17.5125,17.5125,73700.0
2010-08-03 15:50:00,23.23,23.24,23.17,23.18,185600.0,17.5125,17.52,17.4672,17.4748,185600.0
2010-08-03 15:55:00,23.18,23.22,23.17,23.21,174000.0,17.4748,17.5049,17.4672,17.4974,174000.0
2010-08-04 09:30:00,23.32,23.41,23.22,23.33,26300.0,17.5803,17.6482,17.5049,17.5879,26300.0
2010-08-04 09:35:00,23.33,23.36,23.25,23.3,15300.0,17.5879,17.6105,17.5275,17.5652,15300.0
2010-08-04 09:40:00,23.3,23.3,23.05,23.12,29300.0,17.5652,17.5652,17.3768,17.4295,29300.0
2010-08-04 09:45:00,23.12,23.13,23.03,23.03,23400.0,17.4295,17.4371,17.3617,17.3617,23400.0
2010-08-04 09:50:00,23.03,23.03,22.95,23.0,27500.0,17.3617,17.3617,17.3014,17.3391,27500.0
2010-08-04 09:55:00,23.0,23.04,22.97,23.0,23000.0,17.3391,17.3692,17.3165,17.3391,23000.0
2010-08-04 10:00:00,23.01,23.09,23.0,23.08,40200.0,17.3466,17.4069,17.3391,17.3994,40200.0
2010-08-04 10:05:00,23.08,23.08,22.94,22.95,47300.0,17.3994,17.3994,17.2938,17.3014,47300.0
2010-08-04 10:10:00,22.95,23.01,22.94,23.01,17700.0,17.3014,17.3466,17.2938,17.3466,17700.0
2010-08-04 10:15:00,23.01,23.01,22.92,22.92,52700.0,17.3466,17.3466,17.2788,17.2788,52700.0
2010-08-04 10:20:00,22.92,22.92,22.89,22.9,33900.0,17.2788,17.2788,17.2562,17.2637,33900.0
2010-08-04 10:25:00,22.9,22.91,22.87,22.88,42400.0,17.2637,17.2712,17.2411,17.2486,42400.0
2010-08-04 10:30:00,22.88,22.9,22.86,22.89,48400.0,17.2486,17.2637,17.2335,17.2562,48400.0
2010-08-04 10:35:00,22.89,22.9,22.83,22.9,36900.0,17.2562,17.2637,17.2109,17.2637,36900.0
2010-08-04 10:40:00,22.9,22.91,22.85,22.89,97800.0,17.2637,17.2712,17.226,17.2562,97800.0
2010-08-04 10:45:00,22.9,22.9,22.88,22.89,25100.0,17.2637,17.2637,17.2486,17.2562,25100.0
2010-08-04 10:50:00,22.89,22.89,22.84,22.84,26100.0,17.2562,17.2562,17.2185,17.2185,26100.0
2010-08-04 10:55:00,22.85,22.85,22.84,22.84,63200.0,17.226,17.226,17.2185,17.2185,63200.0
2010-08-04 11:00:00,22.84,22.86,22.84,22.85,56200.0,17.2185,17.2335,17.2185,17.226,56200.0
2010-08-04 11:05:00,22.85,22.86,22.81,22.81,26400.0,17.226,17.2335,17.1958,17.1958,26400.0
2010-08-04 11:10:00,22.81,22.81,22.76,22.78,32500.0,17.1958,17.1958,17.1582,17.1732,32500.0
2010-08-04 11:15:00,22.78,22.8,22.78,22.8,10700.0,17.1732,17.1883,17.1732,17.1883,10700.0
2010-08-04 11:20:00,22.79,22.84,22.79,22.83,35700.0,17.1808,17.2185,17.1808,17.2109,35700.0
2010-08-04 11:25:00,22.84,22.85,22.83,22.84,27000.0,17.2185,17.226,17.2109,17.2185,27000.0
2010-08-04 11:30:00,22.84,22.87,22.83,22.86,30700.0,17.2185,17.2411,17.2109,17.2335,30700.0
2010-08-04 11:35:00,22.86,22.87,22.8,22.81,26300.0,17.2335,17.2411,17.1883,17.1958,26300.0
2010-08-04 11:40:00,22.8,22.81,22.79,22.8,10500.0,17.1883,17.1958,17.1808,17.1883,10500.0
2010-08-04 11:45:00,22.8,22.82,22.79,22.82,18600.0,17.1883,17.2034,17.1808,17.2034,18600.0
2010-08-04 11:50:00,22.82,22.85,22.8,22.84,16400.0,17.2034,17.226,17.1883,17.2185,16400.0
2010-08-04 11:55:00,22.83,22.83,22.79,22.8,29100.0,17.2109,17.2109,17.1808,17.1883,29100.0
2010-08-04 12:00:00,22.81,22.84,22.8,22.84,25300.0,17.1958,17.2185,17.1883,17.2185,25300.0
2010-08-04 12:05:00,22.84,22.85,22.84,22.85,10800.0,17.2185,17.226,17.2185,17.226,10800.0
2010-08-04 12:10:00,22.85,22.85,22.84,22.84,12700.0,17.226,17.226,17.2185,17.2185,12700.0
2010-08-04 12:15:00,22.84,22.85,22.82,22.82,55300.0,17.2185,17.226,17.2034,17.2034,55300.0
2010-08-04 12:20:00,22.82,22.84,22.82,22.83,28500.0,17.2034,17.2185,17.2034,17.2109,28500.0
2010-08-04 12:25:00,22.83,22.84,22.82,22.83,17000.0,17.2109,17.2185,17.2034,17.2109,17000.0
2010-08-04 12:30:00,22.83,22.84,22.82,22.84,17400.0,17.2109,17.2185,17.2034,17.2185,17400.0
2010-08-04 12:35:00,22.83,22.84,22.83,22.83,14500.0,17.2109,17.2185,17.2109,17.2109,14500.0
2010-08-04 12:40:00,22.83,22.88,22.83,22.87,30500.0,17.2109,17.2486,17.2109,17.2411,30500.0
2010-08-04 12:45:00,22.89,22.94,22.89,22.92,17600.0,17.2562,17.2938,17.2562,17.2788,17600.0
2010-08-04 12:50:00,22.92,22.96,22.92,22.96,17600.0,17.2788,17.3089,17.2788,17.3089,17600.0
2010-08-04 12:55:00,22.96,22.99,22.96,22.99,14600.0,17.3089,17.3315,17.3089,17.3315,14600.0
2010-08-04 13:00:00,22.98,22.99,22.98,22.99,2200.0,17.324,17.3315,17.324,17.3315,2200.0
2010-08-04 13:05:00,22.99,22.99,22.94,22.95,37800.0,17.3315,17.3315,17.2938,17.3014,37800.0
2010-08-04 13:10:00,22.96,22.96,22.94,22.94,9700.0,17.3089,17.3089,17.2938,17.2938,9700.0
2010-08-04 13:15:00,22.94,22.96,22.94,22.94,10200.0,17.2938,17.3089,17.2938,17.2938,10200.0
2010-08-04 13:20:00,22.94,22.96,22.93,22.93,23000.0,17.2938,17.3089,17.2863,17.2863,23000.0
2010-08-04 13:25:00,22.93,22.95,22.91,22.92,13100.0,17.2863,17.3014,17.2712,17.2788,13100.0
2010-08-04 13:30:00,22.93,22.93,22.91,22.93,11400.0,17.2863,17.2863,17.2712,17.2863,11400.0
2010-08-04 13:35:00,22.93,22.97,22.92,22.94,28300.0,17.2863,17.3165,17.2788,17.2938,28300.0
2010-08-04 13:40:00,22.94,22.95,22.93,22.94,11500.0,17.2938,17.3014,17.2863,17.2938,11500.0
2010-08-04 13:45:00,22.94,22.95,22.94,22.95,4600.0,17.2938,17.3014,17.2938,17.3014,4600.0
2010-08-04 13:50:00,22.95,22.97,22.94,22.95,15700.0,17.3014,17.3165,17.2938,17.3014,15700.0
2010-08-04 13:55:00,22.95,22.95,22.92,22.94,17000.0,17.3014,17.3014,17.2788,17.2938,17000.0
2010-08-04 14:00:00,22.94,23.0,22.93,23.0,32000.0,17.2938,17.3391,17.2863,17.3391,32000.0
2010-08-04 14:05:00,22.99,23.02,22.99,23.02,22700.0,17.3315,17.3542,17.3315,17.3542,22700.0
2010-08-04 14:10:00,23.02,23.08,23.02,23.07,51700.0,17.3542,17.3994,17.3542,17.3919,51700.0
2010-08-04 14:15:00,23.08,23.1,23.07,23.08,30500.0,17.3994,17.4145,17.3919,17.3994,30500.0
2010-08-04 14:20:00,23.07,23.08,23.05,23.06,14100.0,17.3919,17.3994,17.3768,17.3843,14100.0
2010-08-04 14:25:00,23.07,23.11,23.06,23.11,11700.0,17.3919,17.422,17.3843,17.422,11700.0
2010-08-04 14:30:00,23.12,23.12,23.1,23.11,22000.0,17.4295,17.4295,17.4145,17.422,22000.0
2010-08-04 14:35:00,23.1,23.11,23.07,23.08,18000.0,17.4145,17.422,17.3919,17.3994,18000.0
2010-08-04 14:40:00,23.09,23.1,23.09,23.1,20700.0,17.4069,17.4145,17.4069,17.4145,20700.0
2010-08-04 14:45:00,23.09,23.16,23.09,23.16,38600.0,17.4069,17.4597,17.4069,17.4597,38600.0
2010-08-04 14:50:00,23.16,23.21,23.15,23.2,43100.0,17.4597,17.4974,17.4522,17.4899,43100.0
2010-08-04 14:55:00,23.2,23.2,23.17,23.18,10700.0,17.4899,17.4899,17.4672,17.4748,10700.0
2010-08-04 15:00:00,23.18,23.18,23.16,23.17,18900.0,17.4748,17.4748,17.4597,17.4672,18900.0
2010-08-04 15:05:00,23.18,23.2,23.17,23.18,32200.0,17.4748,17.4899,17.4672,17.4748,32200.0
2010-08-04 15:10:00,23.17,23.21,23.17,23.19,30400.0,17.4672,17.4974,17.4672,17.4823,30400.0
2010-08-04 15:15:00,23.2,23.23,23.17,23.2,37800.0,17.4899,17.5125,17.4672,17.4899,37800.0
2010-08-04 15:20:00,23.21,23.21,23.19,23.2,28100.0,17.4974,17.4974,17.4823,17.4899,28100.0
2010-08-04 15:25:00,23.19,23.21,23.18,23.18,31800.0,17.4823,17.4974,17.4748,17.4748,31800.0
2010-08-04 15:30:00,23.18,23.21,23.16,23.17,32800.0,17.4748,17.4974,17.4597,17.4672,32800.0
2010-08-04 15:35:00,23.17,23.18,23.15,23.17,35900.0,17.4672,17.4748,17.4522,17.4672,35900.0
2010-08-04 15:40:00,23.17,23.2,23.15,23.18,43900.0,17.4672,17.4899,17.4522,17.4748,43900.0
2010-08-04 15:45:00,23.19,23.21,23.18,23.21,28500.0,17.4823,17.4974,17.4748,17.4974,28500.0
2010-08-04 15:50:00,23.21,23.21,23.14,23.14,51700.0,17.4974,17.4974,17.4446,17.4446,51700.0
2010-08-04 15:55:00,23.15,23.2,23.14,23.17,179100.0,17.4522,17.4899,17.4446,17.4672,179100.0
2010-08-05 09:30:00,23.0,23.12,22.83,22.86,28500.0,17.3391,17.4295,17.2109,17.2335,28500.0
2010-08-05 09:35:00,22.86,22.89,22.77,22.8,21900.0,17.2335,17.2562,17.1657,17.1883,21900.0
2010-08-05 09:40:00,22.82,22.98,22.82,22.91,22900.0,17.2034,17.324,17.2034,17.2712,22900.0
2010-08-05 09:45:00,22.93,22.97,22.92,22.95,19200.0,17.2863,17.3165,17.2788,17.3014,19200.0
2010-08-05 09:50:00,22.95,23.05,22.95,23.05,14600.0,17.3014,17.3768,17.3014,17.3768,14600.0
2010-08-05 09:55:00,23.05,23.11,23.04,23.08,45200.0,17.3768,17.422,17.3692,17.3994,45200.0
2010-08-05 10:00:00,23.06,23.08,23.05,23.06,14900.0,17.3843,17.3994,17.3768,17.3843,14900.0
2010-08-05 10:05:00,23.06,23.11,23.06,23.09,28700.0,17.3843,17.422,17.3843,17.4069,28700.0
2010-08-05 10:10:00,23.09,23.18,23.08,23.18,16500.0,17.4069,17.4748,17.3994,17.4748,16500.0
2010-08-05 10:15:00,23.18,23.18,23.07,23.07,16400.0,17.4748,17.4748,17.3919,17.3919,16400.0
2010-08-05 10:20:00,23.07,23.19,23.07,23.18,16400.0,17.3919,17.4823,17.3919,17.4748,16400.0
2010-08-05 10:25:00,23.19,23.23,23.19,23.19,15200.0,17.4823,17.5125,17.4823,17.4823,15200.0
2010-08-05 10:30:00,23.19,23.19,23.12,23.15,16500.0,17.4823,17.4823,17.4295,17.4522,16500.0
2010-08-05 10:35:00,23.15,23.15,23.11,23.12,16200.0,17.4522,17.4522,17.422,17.4295,16200.0
2010-08-05 10:40:00,23.12,23.2,23.12,23.14,18600.0,17.4295,17.4899,17.4295,17.4446,18600.0
2010-08-05 10:45:00,23.13,23.19,23.12,23.19,21700.0,17.4371,17.4823,17.4295,17.4823,21700.0
2010-08-05 10:50:00,23.18,23.18,23.11,23.12,18700.0,17.4748,17.4748,17.422,17.4295,18700.0
2010-08-05 10:55:00,23.12,23.12,23.07,23.08,14800.0,17.4295,17.4295,17.3919,17.3994,14800.0
2010-08-05 11:00:00,23.06,23.16,23.05,23.13,20900.0,17.3843,17.4597,17.3768,17.4371,20900.0
2010-08-05 11:05:00,23.13,23.17,23.1,23.15,44300.0,17.4371,17.4672,17.4145,17.4522,44300.0
2010-08-05 11:10:00,23.15,23.23,23.14,23.23,51000.0,17.4522,17.5125,17.4446,17.5125,51000.0
2010-08-05 11:15:00,23.22,23.22,23.18,23.18,5900.0,17.5049,17.5049,17.4748,17.4748,5900.0
2010-08-05 11:20:00,23.18,23.18,23.17,23.18,5700.0,17.4748,17.4748,17.4672,17.4748,5700.0
2010-08-05 11:25:00,23.18,23.18,23.15,23.16,8900.0,17.4748,17.4748,17.4522,17.4597,8900.0
2010-08-05 11:30:00,23.17,23.19,23.16,23.16,8400.0,17.4672,17.4823,17.4597,17.4597,8400.0
2010-08-05 11:35:00,23.17,23.17,23.14,23.15,10900.0,17.4672,17.4672,17.4446,17.4522,10900.0
2010-08-05 11:40:00,23.15,23.15,23.12,23.12,13700.0,17.4522,17.4522,17.4295,17.4295,13700.0
2010-08-05 11:45:00,23.12,23.12,23.07,23.08,11400.0,17.4295,17.4295,17.3919,17.3994,11400.0
2010-08-05 11:50:00,23.07,23.09,23.07,23.07,8100.0,17.3919,17.4069,17.3919,17.3919,8100.0
2010-08-05 11:55:00,23.07,23.07,23.04,23.05,15800.0,17.3919,17.3919,17.3692,17.3768,15800.0
2010-08-05 12:00:00,23.05,23.14,23.05,23.12,19800.0,17.3768,17.4446,17.3768,17.4295,19800.0
2010-08-05 12:05:00,23.12,23.12,23.1,23.1,3500.0,17.4295,17.4295,17.4145,17.4145,3500.0
2010-08-05 12:10:00,23.09,23.09,23.07,23.08,7400.0,17.4069,17.4069,17.3919,17.3994,7400.0
2010-08-05 12:15:00,23.08,23.09,23.07,23.07,7300.0,17.3994,17.4069,17.3919,17.3919,7300.0
2010-08-05 12:20:00,23.07,23.08,23.06,23.07,8200.0,17.3919,17.3994,17.3843,17.3919,8200.0
2010-08-05 12:25:00,23.06,23.08,23.06,23.07,6900.0,17.3843,17.3994,17.3843,17.3919,6900.0
2010-08-05 12:30:00,23.07,23.11,23.06,23.11,8400.0,17.3919,17.422,17.3843,17.422,8400.0
2010-08-05 12:35:00,23.1,23.14,23.1,23.14,13800.0,17.4145,17.4446,17.4145,17.4446,13800.0
2010-08-05 12:40:00,23.14,23.15,23.14,23.15,4400.0,17.4446,17.4522,17.4446,17.4522,4400.0
2010-08-05 12:45:00,23.14,23.17,23.14,23.16,8300.0,17.4446,17.4672,17.4446,17.4597,8300.0
2010-08-05 12:50:00,23.17,23.18,23.14,23.14,6000.0,17.4672,17.4748,17.4446,17.4446,6000.0
2010-08-05 12:55:00,23.15,23.18,23.15,23.18,5300.0,17.4522,17.4748,17.4522,17.4748,5300.0
2010-08-05 13:00:00,23.17,23.19,23.16,23.17,11000.0,17.4672,17.4823,17.4597,17.4672,11000.0
2010-08-05 13:05:00,23.16,23.16,23.13,23.13,4400.0,17.4597,17.4597,17.4371,17.4371,4400.0
2010-08-05 13:10:00,23.13,23.14,23.12,23.12,5800.0,17.4371,17.4446,17.4295,17.4295,5800.0
2010-08-05 13:15:00,23.12,23.13,23.12,23.12,2100.0,17.4295,17.4371,17.4295,17.4295,2100.0
2010-08-05 13:20:00,23.12,23.15,23.12,23.15,9500.0,17.4295,17.4522,17.4295,17.4522,9500.0
2010-08-05 13:25:00,23.16,23.18,23.15,23.18,3800.0,17.4597,17.4748,17.4522,17.4748,3800.0
2010-08-05 13:30:00,23.17,23.2,23.17,23.18,7700.0,17.4672,17.4899,17.4672,17.4748,7700.0
2010-08-05 13:35:00,23.19,23.19,23.18,23.18,4300.0,17.4823,17.4823,17.4748,17.4748,4300.0
2010-08-05 13:40:00,23.18,23.2,23.18,23.19,5000.0,17.4748,17.4899,17.4748,17.4823,5000.0
2010-08-05 13:45:00,23.2,23.2,23.17,23.18,7200.0,17.4899,17.4899,17.4672,17.4748,7200.0
2010-08-05 13:50:00,23.18,23.19,23.17,23.19,13100.0,17.4748,17.4823,17.4672,17.4823,13100.0
2010-08-05 13:55:00,23.19,23.23,23.18,23.2,33500.0,17.4823,17.5125,17.4748,17.4899,33500.0
2010-08-05 14:00:00,23.2,23.2,23.15,23.15,11300.0,17.4899,17.4899,17.4522,17.4522,11300.0
2010-08-05 14:05:00,23.14,23.14,23.12,23.12,9200.0,17.4446,17.4446,17.4295,17.4295,9200.0
2010-08-05 14:10:00,23.12,23.13,23.12,23.13,5500.0,17.4295,17.4371,17.4295,17.4371,5500.0
2010-08-05 14:15:00,23.13,23.13,23.11,23.11,10800.0,17.4371,17.4371,17.422,17.422,10800.0
2010-08-05 14:20:00,23.12,23.12,23.09,23.09,11700.0,17.4295,17.4295,17.4069,17.4069,11700.0
2010-08-05 14:25:00,23.1,23.13,23.1,23.1,11900.0,17.4145,17.4371,17.4145,17.4145,11900.0
2010-08-05 14:30:00,23.09,23.1,23.07,23.07,10300.0,17.4069,17.4145,17.3919,17.3919,10300.0
2010-08-05 14:35:00,23.07,23.09,23.07,23.08,14700.0,17.3919,17.4069,17.3919,17.3994,14700.0
2010-08-05 14:40:00,23.07,23.14,23.07,23.14,15600.0,17.3919,17.4446,17.3919,17.4446,15600.0
2010-08-05 14:45:00,23.14,23.14,23.11,23.11,7400.0,17.4446,17.4446,17.422,17.422,7400.0
2010-08-05 14:50:00,23.12,23.12,23.07,23.08,15700.0,17.4295,17.4295,17.3919,17.3994,15700.0
2010-08-05 14:55:00,23.08,23.09,23.07,23.09,18800.0,17.3994,17.4069,17.3919,17.4069,18800.0
2010-08-05 15:00:00,23.09,23.13,23.08,23.13,22200.0,17.4069,17.4371,17.3994,17.4371,22200.0
2010-08-05 15:05:00,23.13,23.16,23.12,23.16,23100.0,17.4371,17.4597,17.4295,17.4597,23100.0
2010-08-05 15:10:00,23.16,23.2,23.16,23.16,48800.0,17.4597,17.4899,17.4597,17.4597,48800.0
2010-08-05 15:15:00,23.16,23.16,23.12,23.15,20200.0,17.4597,17.4597,17.4295,17.4522,20200.0
2010-08-05 15:20:00,23.15,23.19,23.14,23.18,9600.0,17.4522,17.4823,17.4446,17.4748,9600.0
2010-08-05 15:25:00,23.18,23.19,23.16,23.18,19900.0,17.4748,17.4823,17.4597,17.4748,19900.0
2010-08-05 15:30:00,23.18,23.19,23.17,23.18,29100.0,17.4748,17.4823,17.4672,17.4748,29100.0
2010-08-05 15:35:00,23.17,23.2,23.16,23.19,42600.0,17.4672,17.4899,17.4597,17.4823,42600.0
2010-08-05 15:40:00,23.18,23.2,23.17,23.19,32300.0,17.4748,17.4899,17.4672,17.4823,32300.0
2010-08-05 15:45:00,23.2,23.2,23.19,23.19,38700.0,17.4899,17.4899,17.4823,17.4823,38700.0
2010-08-05 15:50:00,23.19,23.2,23.17,23.2,66300.0,17.4823,17.4899,17.4672,17.4899,66300.0
2010-08-05 15:55:00,23.19,23.22,23.19,23.2,123700.0,17.4823,17.5049,17.4823,17.4899,123700.0
2010-08-06 09:30:00,23.09,23.09,22.85,22.96,26500.0,17.4069,17.4069,17.226,17.3089,26500.0
2010-08-06 09:35:00,22.96,23.04,22.88,23.04,20200.0,17.3089,17.3692,17.2486,17.3692,20200.0
2010-08-06 09:40:00,23.05,23.21,23.05,23.2,17300.0,17.3768,17.4974,17.3768,17.4899,17300.0
2010-08-06 09:45:00,23.22,23.26,23.2,23.24,19300.0,17.5049,17.5351,17.4899,17.52,19300.0
2010-08-06 09:50:00,23.23,23.23,23.18,23.21,17800.0,17.5125,17.5125,17.4748,17.4974,17800.0
2010-08-06 09:55:00,23.21,23.25,23.18,23.19,21800.0,17.4974,17.5275,17.4748,17.4823,21800.0
2010-08-06 10:00:00,23.19,23.2,23.15,23.2,45400.0,17.4823,17.4899,17.4522,17.4899,45400.0
2010-08-06 10:05:00,23.2,23.25,23.19,23.24,34300.0,17.4899,17.5275,17.4823,17.52,34300.0
2010-08-06 10:10:00,23.25,23.26,23.18,23.18,41500.0,17.5275,17.5351,17.4748,17.4748,41500.0
2010-08-06 10:15:00,23.18,23.21,23.17,23.2,22500.0,17.4748,17.4974,17.4672,17.4899,22500.0
2010-08-06 10:20:00,23.2,23.22,23.15,23.15,22700.0,17.4899,17.5049,17.4522,17.4522,22700.0
2010-08-06 10:25:00,23.15,23.2,23.14,23.19,20500.0,17.4522,17.4899,17.4446,17.4823,20500.0
2010-08-06 10:30:00,23.18,23.2,23.16,23.2,12400.0,17.4748,17.4899,17.4597,17.4899,12400.0
2010-08-06 10:35:00,23.19,23.21,23.19,23.2,19600.0,17.4823,17.4974,17.4823,17.4899,19600.0
2010-08-06 10:40:00,23.2,23.2,23.1,23.13,36300.0,17.4899,17.4899,17.4145,17.4371,36300.0
2010-08-06 10:45:00,23.12,23.12,22.96,22.96,26300.0,17.4295,17.4295,17.3089,17.3089,26300.0
2010-08-06 10:50:00,22.96,22.96,22.88,22.89,46800.0,17.3089,17.3089,17.2486,17.2562,46800.0
2010-08-06 10:55:00,22.89,22.91,22.77,22.85,33900.0,17.2562,17.2712,17.1657,17.226,33900.0
2010-08-06 11:00:00,22.85,22.85,22.78,22.79,29500.0,17.226,17.226,17.1732,17.1808,29500.0
2010-08-06 11:05:00,22.79,22.79,22.73,22.75,28200.0,17.1808,17.1808,17.1355,17.1506,28200.0
2010-08-06 11:10:00,22.76,22.76,22.75,22.75,22800.0,17.1582,17.1582,17.1506,17.1506,22800.0
2010-08-06 11:15:00,22.76,22.8,22.73,22.73,121200.0,17.1582,17.1883,17.1355,17.1355,121200.0
2010-08-06 11:20:00,22.73,22.73,22.6,22.6,58700.0,17.1355,17.1355,17.0375,17.0375,58700.0
2010-08-06 11:25:00,22.6,22.65,22.56,22.63,83800.0,17.0375,17.0752,17.0074,17.0601,83800.0
2010-08-06 11:30:00,22.64,22.69,22.62,22.63,54500.0,17.0677,17.1054,17.0526,17.0601,54500.0
2010-08-06 11:35:00,22.62,22.65,22.61,22.63,27200.0,17.0526,17.0752,17.0451,17.0601,27200.0
2010-08-06 11:40:00,22.64,22.7,22.63,22.64,43900.0,17.0677,17.1129,17.0601,17.0677,43900.0
2010-08-06 11:45:00,22.64,22.65,22.62,22.65,27500.0,17.0677,17.0752,17.0526,17.0752,27500.0
2010-08-06 11:50:00,22.65,22.74,22.65,22.72,15200.0,17.0752,17.1431,17.0752,17.128,15200.0
2010-08-06 11:55:00,22.73,22.73,22.65,22.66,15300.0,17.1355,17.1355,17.0752,17.0828,15300.0
2010-08-06 12:00:00,22.67,22.68,22.64,22.65,18500.0,17.0903,17.0978,17.0677,17.0752,18500.0
2010-08-06 12:05:00,22.66,22.68,22.63,22.68,26600.0,17.0828,17.0978,17.0601,17.0978,26600.0
2010-08-06 12:10:00,22.68,22.72,22.67,22.72,10100.0,17.0978,17.128,17.0903,17.128,10100.0
2010-08-06 12:15:00,22.72,22.74,22.7,22.74,33400.0,17.128,17.1431,17.1129,17.1431,33400.0
2010-08-06 12:20:00,22.74,22.74,22.7,22.7,34000.0,17.1431,17.1431,17.1129,17.1129,34000.0
2010-08-06 12:25:00,22.7,22.72,22.67,22.72,37600.0,17.1129,17.128,17.0903,17.128,37600.0
2010-08-06 12:30:00,22.73,22.73,22.72,22.73,22200.0,17.1355,17.1355,17.128,17.1355,22200.0
2010-08-06 12:35:00,22.74,22.76,22.74,22.76,6500.0,17.1431,17.1582,17.1431,17.1582,6500.0
2010-08-06 12:40:00,22.76,22.8,22.76,22.77,19800.0,17.1582,17.1883,17.1582,17.1657,19800.0
2010-08-06 12:45:00,22.77,22.78,22.76,22.76,16200.0,17.1657,17.1732,17.1582,17.1582,16200.0
2010-08-06 12:50:00,22.76,22.77,22.74,22.74,12300.0,17.1582,17.1657,17.1431,17.1431,12300.0
2010-08-06 12:55:00,22.74,22.77,22.72,22.76,42000.0,17.1431,17.1657,17.128,17.1582,42000.0
2010-08-06 13:00:00,22.76,22.76,22.72,22.73,13000.0,17.1582,17.1582,17.128,17.1355,13000.0
2010-08-06 13:05:00,22.73,22.73,22.7,22.7,18400.0,17.1355,17.1355,17.1129,17.1129,18400.0
2010-08-06 13:10:00,22.7,22.71,22.69,22.71,16100.0,17.1129,17.1205,17.1054,17.1205,16100.0
2010-08-06 13:15:00,22.71,22.72,22.66,22.66,21000.0,17.1205,17.128,17.0828,17.0828,21000.0
2010-08-06 13:20:00,22.66,22.69,22.66,22.69,14700.0,17.0828,17.1054,17.0828,17.1054,14700.0
2010-08-06 13:25:00,22.68,22.72,22.66,22.72,12600.0,17.0978,17.128,17.0828,17.128,12600.0
2010-08-06 13:30:00,22.73,22.76,22.73,22.74,15300.0,17.1355,17.1582,17.1355,17.1431,15300.0
2010-08-06 13:35:00,22.74,22.8,22.74,22.78,18600.0,17.1431,17.1883,17.1431,17.1732,18600.0
2010-08-06 13:40:00,22.78,22.82,22.78,22.82,11300.0,17.1732,17.2034,17.1732,17.2034,11300.0
2010-08-06 13:45:00,22.81,22.87,22.81,22.82,35000.0,17.1958,17.2411,17.1958,17.2034,35000.0
2010-08-06 13:50:00,22.83,22.83,22.81,22.82,9400.0,17.2109,17.2109,17.1958,17.2034,9400.0
2010-08-06 13:55:00,22.82,22.84,22.8,22.8,10000.0,17.2034,17.2185,17.1883,17.1883,10000.0
2010-08-06 14:00:00,22.8,22.82,22.78,22.82,23000.0,17.1883,17.2034,17.1732,17.2034,23000.0
2010-08-06 14:05:00,22.82,22.85,22.82,22.85,8600.0,17.2034,17.226,17.2034,17.226,8600.0
2010-08-06 14:10:00,22.85,22.87,22.83,22.86,16600.0,17.226,17.2411,17.2109,17.2335,16600.0
2010-08-06 14:15:00,22.86,22.87,22.81,22.84,32200.0,17.2335,17.2411,17.1958,17.2185,32200.0
2010-08-06 14:20:00,22.84,22.85,22.83,22.83,8300.0,17.2185,17.226,17.2109,17.2109,8300.0
2010-08-06 14:25:00,22.83,22.9,22.83,22.89,11800.0,17.2109,17.2637,17.2109,17.2562,11800.0
2010-08-06 14:30:00,22.89,22.92,22.86,22.86,16900.0,17.2562,17.2788,17.2335,17.2335,16900.0
2010-08-06 14:35:00,22.86,22.89,22.86,22.88,9000.0,17.2335,17.2562,17.2335,17.2486,9000.0
2010-08-06 14:40:00,22.88,22.91,22.87,22.91,8700.0,17.2486,17.2712,17.2411,17.2712,8700.0
2010-08-06 14:45:00,22.91,22.99,22.89,22.98,16500.0,17.2712,17.3315,17.2562,17.324,16500.0
2010-08-06 14:50:00,22.98,23.04,22.97,22.99,19400.0,17.324,17.3692,17.3165,17.3315,19400.0
2010-08-06 14:55:00,22.99,23.03,22.98,22.98,23200.0,17.3315,17.3617,17.324,17.324,23200.0
2010-08-06 15:00:00,22.98,23.02,22.98,22.98,30900.0,17.324,17.3542,17.324,17.324,30900.0
2010-08-06 15:05:00,22.98,23.01,22.95,22.97,19300.0,17.324,17.3466,17.3014,17.3165,19300.0
2010-08-06 15:10:00,22.97,22.98,22.93,22.95,13300.0,17.3165,17.324,17.2863,17.3014,13300.0
2010-08-06 15:15:00,22.95,23.0,22.95,23.0,13300.0,17.3014,17.3391,17.3014,17.3391,13300.0
2010-08-06 15:20:00,23.01,23.02,22.96,22.97,23200.0,17.3466,17.3542,17.3089,17.3165,23200.0
2010-08-06 15:25:00,22.97,23.03,22.95,22.95,29500.0,17.3165,17.3617,17.3014,17.3014,29500.0
2010-08-06 15:30:00,22.95,22.97,22.94,22.97,29200.0,17.3014,17.3165,17.2938,17.3165,29200.0
2010-08-06 15:35:00,22.97,23.01,22.97,22.97,33300.0,17.3165,17.3466,17.3165,17.3165,33300.0
2010-08-06 15:40:00,22.98,23.03,22.96,22.97,82400.0,17.324,17.3617,17.3089,17.3165,82400.0
2010-08-06 15:45:00,22.96,23.01,22.96,22.99,65300.0,17.3089,17.3466,17.3089,17.3315,65300.0
2010-08-06 15:50:00,23.0,23.01,22.93,22.97,63800.0,17.3391,17.3466,17.2863,17.3165,63800.0
2010-08-06 15:55:00,22.97,23.02,22.97,23.0,81300.0,17.3165,17.3542,17.3165,17.3391,81300.0
2010-08-09 09:30:00,23.0,23.12,23.0,23.1,14500.0,17.3391,17.4295,17.3391,17.4145,14500.0
2010-08-09 09:35:00,23.08,23.08,22.95,23.0,23100.0,17.3994,17.3994,17.3014,17.3391,23100.0
2010-08-09 09:40:00,22.98,22.98,22.9,22.94,8900.0,17.324,17.324,17.2637,17.2938,8900.0
2010-08-09 09:45:00,22.91,23.05,22.9,23.05,22300.0,17.2712,17.3768,17.2637,17.3768,22300.0
2010-08-09 09:50:00,23.05,23.09,23.05,23.06,7900.0,17.3768,17.4069,17.3768,17.3843,7900.0
2010-08-09 09:55:00,23.06,23.1,23.03,23.1,11300.0,17.3843,17.4145,17.3617,17.4145,11300.0
2010-08-09 10:00:00,23.11,23.17,23.1,23.11,37200.0,17.422,17.4672,17.4145,17.422,37200.0
2010-08-09 10:05:00,23.11,23.15,23.08,23.15,21300.0,17.422,17.4522,17.3994,17.4522,21300.0
2010-08-09 10:10:00,23.15,23.2,23.12,23.13,24300.0,17.4522,17.4899,17.4295,17.4371,24300.0
2010-08-09 10:15:00,23.13,23.13,23.12,23.12,3600.0,17.4371,17.4371,17.4295,17.4295,3600.0
2010-08-09 10:20:00,23.12,23.17,23.12,23.16,19900.0,17.4295,17.4672,17.4295,17.4597,19900.0
2010-08-09 10:25:00,23.15,23.15,23.1,23.1,11400.0,17.4522,17.4522,17.4145,17.4145,11400.0
2010-08-09 10:30:00,23.1,23.14,23.1,23.14,9200.0,17.4145,17.4446,17.4145,17.4446,9200.0
2010-08-09 10:35:00,23.15,23.18,23.15,23.18,4600.0,17.4522,17.4748,17.4522,17.4748,4600.0
2010-08-09 10:40:00,23.18,23.2,23.17,23.17,11000.0,17.4748,17.4899,17.4672,17.4672,11000.0
2010-08-09 10:45:00,23.16,23.16,23.12,23.14,13800.0,17.4597,17.4597,17.4295,17.4446,13800.0
2010-08-09 10:50:00,23.15,23.16,23.14,23.15,8700.0,17.4522,17.4597,17.4446,17.4522,8700.0
2010-08-09 10:55:00,23.16,23.16,23.12,23.13,48600.0,17.4597,17.4597,17.4295,17.4371,48600.0
2010-08-09 11:00:00,23.13,23.14,23.13,23.13,7900.0,17.4371,17.4446,17.4371,17.4371,7900.0
2010-08-09 11:05:00,23.13,23.14,23.12,23.12,15900.0,17.4371,17.4446,17.4295,17.4295,15900.0
2010-08-09 11:10:00,23.13,23.13,23.08,23.09,18800.0,17.4371,17.4371,17.3994,17.4069,18800.0
2010-08-09 11:15:00,23.09,23.1,23.09,23.09,5900.0,17.4069,17.4145,17.4069,17.4069,5900.0
2010-08-09 11:20:00,23.09,23.1,23.09,23.09,5400.0,17.4069,17.4145,17.4069,17.4069,5400.0
2010-08-09 11:25:00,23.09,23.09,23.05,23.05,11000.0,17.4069,17.4069,17.3768,17.3768,11000.0
2010-08-09 11:30:00,23.06,23.1,23.06,23.1,10900.0,17.3843,17.4145,17.3843,17.4145,10900.0
2010-08-09 11:35:00,23.11,23.15,23.11,23.12,27100.0,17.422,17.4522,17.422,17.4295,27100.0
2010-08-09 11:40:00,23.11,23.12,23.11,23.11,2600.0,17.422,17.4295,17.422,17.422,2600.0
2010-08-09 11:45:00,23.11,23.13,23.11,23.13,18700.0,17.422,17.4371,17.422,17.4371,18700.0
2010-08-09 11:50:00,23.13,23.13,23.12,23.13,3100.0,17.4371,17.4371,17.4295,17.4371,3100.0
2010-08-09 11:55:00,23.13,23.13,23.07,23.07,12600.0,17.4371,17.4371,17.3919,17.3919,12600.0
2010-08-09 12:00:00,23.07,23.07,23.06,23.06,3600.0,17.3919,17.3919,17.3843,17.3843,3600.0
2010-08-09 12:05:00,23.06,23.07,23.04,23.05,17700.0,17.3843,17.3919,17.3692,17.3768,17700.0
2010-08-09 12:10:00,23.06,23.13,23.06,23.13,13800.0,17.3843,17.4371,17.3843,17.4371,13800.0
2010-08-09 12:15:00,23.14,23.18,23.14,23.17,38200.0,17.4446,17.4748,17.4446,17.4672,38200.0
2010-08-09 12:20:00,23.17,23.18,23.16,23.18,9200.0,17.4672,17.4748,17.4597,17.4748,9200.0
2010-08-09 12:25:00,23.18,23.19,23.17,23.17,6400.0,17.4748,17.4823,17.4672,17.4672,6400.0
2010-08-09 12:30:00,23.17,23.17,23.13,23.16,15500.0,17.4672,17.4672,17.4371,17.4597,15500.0
2010-08-09 12:35:00,23.16,23.21,23.16,23.19,23900.0,17.4597,17.4974,17.4597,17.4823,23900.0
2010-08-09 12:40:00,23.2,23.2,23.14,23.14,24300.0,17.4899,17.4899,17.4446,17.4446,24300.0
2010-08-09 12:45:00,23.14,23.15,23.11,23.11,9300.0,17.4446,17.4522,17.422,17.422,9300.0
2010-08-09 12:50:00,23.11,23.12,23.1,23.1,6400.0,17.422,17.4295,17.4145,17.4145,6400.0
2010-08-09 12:55:00,23.09,23.12,23.07,23.07,31300.0,17.4069,17.4295,17.3919,17.3919,31300.0
2010-08-09 13:00:00,23.07,23.09,23.06,23.09,7500.0,17.3919,17.4069,17.3843,17.4069,7500.0
2010-08-09 13:05:00,23.08,23.08,23.06,23.06,6100.0,17.3994,17.3994,17.3843,17.3843,6100.0
2010-08-09 13:10:00,23.06,23.07,23.06,23.06,3900.0,17.3843,17.3919,17.3843,17.3843,3900.0
2010-08-09 13:15:00,23.06,23.07,23.02,23.03,26900.0,17.3843,17.3919,17.3542,17.3617,26900.0
2010-08-09 13:20:00,23.02,23.03,23.01,23.01,6000.0,17.3542,17.3617,17.3466,17.3466,6000.0
2010-08-09 13:25:00,23.01,23.01,22.99,23.0,17900.0,17.3466,17.3466,17.3315,17.3391,17900.0
2010-08-09 13:30:00,23.01,23.01,23.0,23.0,1200.0,17.3466,17.3466,17.3391,17.3391,1200.0
2010-08-09 13:35:00,23.0,23.01,22.98,22.98,23900.0,17.3391,17.3466,17.324,17.324,23900.0
2010-08-09 13:40:00,22.97,23.01,22.97,23.0,45400.0,17.3165,17.3466,17.3165,17.3391,45400.0
2010-08-09 13:45:00,23.0,23.02,23.0,23.02,8200.0,17.3391,17.3542,17.3391,17.3542,8200.0
2010-08-09 13:50:00,23.02,23.02,23.01,23.02,3200.0,17.3542,17.3542,17.3466,17.3542,3200.0
2010-08-09 13:55:00,23.01,23.02,22.99,22.99,14500.0,17.3466,17.3542,17.3315,17.3315,14500.0
2010-08-09 14:00:00,22.99,23.0,22.97,22.97,20600.0,17.3315,17.3391,17.3165,17.3165,20600.0
2010-08-09 14:05:00,22.98,22.98,22.97,22.97,8200.0,17.324,17.324,17.3165,17.3165,8200.0
2010-08-09 14:10:00,22.97,22.98,22.97,22.98,13200.0,17.3165,17.324,17.3165,17.324,13200.0
2010-08-09 14:15:00,22.98,22.99,22.97,22.97,10800.0,17.324,17.3315,17.3165,17.3165,10800.0
2010-08-09 14:20:00,22.98,22.98,22.95,22.95,9300.0,17.324,17.324,17.3014,17.3014,9300.0
2010-08-09 14:25:00,22.95,22.95,22.92,22.92,27100.0,17.3014,17.3014,17.2788,17.2788,27100.0
2010-08-09 14:30:00,22.92,23.03,22.92,23.03,23900.0,17.2788,17.3617,17.2788,17.3617,23900.0
2010-08-09 14:35:00,23.03,23.04,23.02,23.04,11500.0,17.3617,17.3692,17.3542,17.3692,11500.0
2010-08-09 14:40:00,23.04,23.12,23.03,23.12,26800.0,17.3692,17.4295,17.3617,17.4295,26800.0
2010-08-09 14:45:00,23.11,23.15,23.1,23.14,63800.0,17.422,17.4522,17.4145,17.4446,63800.0
2010-08-09 14:50:00,23.14,23.14,23.12,23.13,26300.0,17.4446,17.4446,17.4295,17.4371,26300.0
2010-08-09 14:55:00,23.12,23.13,23.07,23.08,41500.0,17.4295,17.4371,17.3919,17.3994,41500.0
2010-08-09 15:00:00,23.08,23.08,23.04,23.05,20400.0,17.3994,17.3994,17.3692,17.3768,20400.0
2010-08-09 15:05:00,23.04,23.05,23.03,23.03,12700.0,17.3692,17.3768,17.3617,17.3617,12700.0
2010-08-09 15:10:00,23.03,23.03,23.0,23.0,13900.0,17.3617,17.3617,17.3391,17.3391,13900.0
2010-08-09 15:15:00,23.0,23.01,23.0,23.01,7400.0,17.3391,17.3466,17.3391,17.3466,7400.0
2010-08-09 15:20:00,23.0,23.02,23.0,23.02,12900.0,17.3391,17.3542,17.3391,17.3542,12900.0
2010-08-09 15:25:00,23.01,23.02,23.01,23.02,17800.0,17.3466,17.3542,17.3466,17.3542,17800.0
2010-08-09 15:30:00,23.01,23.04,23.01,23.04,33000.0,17.3466,17.3692,17.3466,17.3692,33000.0
2010-08-09 15:35:00,23.04,23.04,23.02,23.02,27900.0,17.3692,17.3692,17.3542,17.3542,27900.0
2010-08-09 15:40:00,23.02,23.04,23.02,23.02,63200.0,17.3542,17.3692,17.3542,17.3542,63200.0
2010-08-09 15:45:00,23.03,23.07,23.02,23.07,81100.0,17.3617,17.3919,17.3542,17.3919,81100.0
2010-08-09 15:50:00,23.07,23.07,23.02,23.04,67900.0,17.3919,17.3919,17.3542,17.3692,67900.0
2010-08-09 15:55:00,23.05,23.05,23.02,23.02,137500.0,17.3768,17.3768,17.3542,17.3542,137500.0
2010-08-10 09:30:00,22.79,22.87,22.75,22.82,14200.0,17.1808,17.2411,17.1506,17.2034,14200.0
2010-08-10 09:35:00,22.84,22.84,22.79,22.84,10700.0,17.2185,17.2185,17.1808,17.2185,10700.0
2010-08-10 09:40:00,22.82,22.82,22.72,22.77,9100.0,17.2034,17.2034,17.128,17.1657,9100.0
2010-08-10 09:45:00,22.76,22.76,22.64,22.66,23800.0,17.1582,17.1582,17.0677,17.0828,23800.0
2010-08-10 09:50:00,22.67,22.68,22.61,22.63,11600.0,17.0903,17.0978,17.0451,17.0601,11600.0
2010-08-10 09:55:00,22.63,22.65,22.61,22.61,16500.0,17.0601,17.0752,17.0451,17.0451,16500.0
2010-08-10 10:00:00,22.61,22.62,22.55,22.57,25000.0,17.0451,17.0526,16.9998,17.0149,25000.0
2010-08-10 10:05:00,22.6,22.64,22.58,22.61,41000.0,17.0375,17.0677,17.0225,17.0451,41000.0
2010-08-10 10:10:00,22.62,22.62,22.58,22.59,63400.0,17.0526,17.0526,17.0225,17.03,63400.0
2010-08-10 10:15:00,22.6,22.62,22.59,22.62,48200.0,17.0375,17.0526,17.03,17.0526,48200.0
2010-08-10 10:20:00,22.63,22.65,22.62,22.64,53300.0,17.0601,17.0752,17.0526,17.0677,53300.0
2010-08-10 10:25:00,22.65,22.65,22.56,22.56,64000.0,17.0752,17.0752,17.0074,17.0074,64000.0
2010-08-10 10:30:00,22.56,22.63,22.56,22.62,62900.0,17.0074,17.0601,17.0074,17.0526,62900.0
2010-08-10 10:35:00,22.62,22.65,22.62,22.65,15500.0,17.0526,17.0752,17.0526,17.0752,15500.0
2010-08-10 10:40:00,22.65,22.73,22.65,22.72,31900.0,17.0752,17.1355,17.0752,17.128,31900.0
2010-08-10 10:45:00,22.72,22.76,22.71,22.76,38600.0,17.128,17.1582,17.1205,17.1582,38600.0
2010-08-10 10:50:00,22.75,22.81,22.75,22.81,28600.0,17.1506,17.1958,17.1506,17.1958,28600.0
2010-08-10 10:55:00,22.81,22.81,22.78,22.81,93400.0,17.1958,17.1958,17.1732,17.1958,93400.0
2010-08-10 11:00:00,22.82,22.86,22.82,22.86,22400.0,17.2034,17.2335,17.2034,17.2335,22400.0
2010-08-10 11:05:00,22.85,22.89,22.85,22.89,12500.0,17.226,17.2562,17.226,17.2562,12500.0
2010-08-10 11:10:00,22.91,22.94,22.9,22.94,8000.0,17.2712,17.2938,17.2637,17.2938,8000.0
2010-08-10 11:15:00,22.94,22.98,22.93,22.93,24000.0,17.2938,17.324,17.2863,17.2863,24000.0
2010-08-10 11:20:00,22.93,22.93,22.92,22.92,7600.0,17.2863,17.2863,17.2788,17.2788,7600.0
2010-08-10 11:25:00,22.93,22.98,22.93,22.97,12700.0,17.2863,17.324,17.2863,17.3165,12700.0
2010-08-10 11:30:00,22.97,23.02,22.97,22.99,21500.0,17.3165,17.3542,17.3165,17.3315,21500.0
2010-08-10 11:35:00,22.99,23.01,22.97,23.0,22900.0,17.3315,17.3466,17.3165,17.3391,22900.0
2010-08-10 11:40:00,22.99,23.0,22.96,22.98,17400.0,17.3315,17.3391,17.3089,17.324,17400.0
2010-08-10 11:45:00,22.98,23.02,22.98,23.02,14800.0,17.324,17.3542,17.324,17.3542,14800.0
2010-08-10 11:50:00,23.02,23.06,23.02,23.06,7700.0,17.3542,17.3843,17.3542,17.3843,7700.0
2010-08-10 11:55:00,23.06,23.06,23.01,23.01,14900.0,17.3843,17.3843,17.3466,17.3466,14900.0
2010-08-10 12:00:00,23.01,23.04,22.99,23.03,16100.0,17.3466,17.3692,17.3315,17.3617,16100.0
2010-08-10 12:05:00,23.03,23.03,23.0,23.01,13900.0,17.3617,17.3617,17.3391,17.3466,13900.0
2010-08-10 12:10:00,23.02,23.12,23.02,23.12,29000.0,17.3542,17.4295,17.3542,17.4295,29000.0
2010-08-10 12:15:00,23.13,23.14,23.11,23.12,13800.0,17.4371,17.4446,17.422,17.4295,13800.0
2010-08-10 12:20:00,23.12,23.13,23.11,23.13,6600.0,17.4295,17.4371,17.422,17.4371,6600.0
2010-08-10 12:25:00,23.12,23.18,23.12,23.18,16700.0,17.4295,17.4748,17.4295,17.4748,16700.0
2010-08-10 12:30:00,23.17,23.22,23.17,23.22,39500.0,17.4672,17.5049,17.4672,17.5049,39500.0
2010-08-10 12:35:00,23.22,23.23,23.19,23.19,25900.0,17.5049,17.5125,17.4823,17.4823,25900.0
2010-08-10 12:40:00,23.19,23.2,23.18,23.18,11700.0,17.4823,17.4899,17.4748,17.4748,11700.0
2010-08-10 12:45:00,23.18,23.19,23.18,23.18,8500.0,17.4748,17.4823,17.4748,17.4748,8500.0
2010-08-10 12:50:00,23.19,23.19,23.17,23.17,10000.0,17.4823,17.4823,17.4672,17.4672,10000.0
2010-08-10 12:55:00,23.17,23.17,23.15,23.16,4600.0,17.4672,17.4672,17.4522,17.4597,4600.0
2010-08-10 13:00:00,23.17,23.17,23.13,23.13,6900.0,17.4672,17.4672,17.4371,17.4371,6900.0
2010-08-10 13:05:00,23.13,23.13,23.1,23.1,11400.0,17.4371,17.4371,17.4145,17.4145,11400.0
2010-08-10 13:10:00,23.1,23.11,23.1,23.1,11100.0,17.4145,17.422,17.4145,17.4145,11100.0
2010-08-10 13:15:00,23.09,23.11,23.09,23.11,17300.0,17.4069,17.422,17.4069,17.422,17300.0
2010-08-10 13:20:00,23.11,23.11,23.09,23.09,27100.0,17.422,17.422,17.4069,17.4069,27100.0
2010-08-10 13:25:00,23.1,23.11,23.09,23.1,7900.0,17.4145,17.422,17.4069,17.4145,7900.0
2010-08-10 13:30:00,23.1,23.14,23.1,23.14,12300.0,17.4145,17.4446,17.4145,17.4446,12300.0
2010-08-10 13:35:00,23.14,23.17,23.14,23.16,31700.0,17.4446,17.4672,17.4446,17.4597,31700.0
2010-08-10 13:40:00,23.15,23.22,23.14,23.22,31400.0,17.4522,17.5049,17.4446,17.5049,31400.0
2010-08-10 13:45:00,23.22,23.24,23.22,23.24,34200.0,17.5049,17.52,17.5049,17.52,34200.0
2010-08-10 13:50:00,23.23,23.24,23.2,23.22,18200.0,17.5125,17.52,17.4899,17.5049,18200.0
2010-08-10 13:55:00,23.22,23.22,23.18,23.21,62300.0,17.5049,17.5049,17.4748,17.4974,62300.0
2010-08-10 14:00:00,23.2,23.24,23.2,23.24,34600.0,17.4899,17.52,17.4899,17.52,34600.0
2010-08-10 14:05:00,23.23,23.24,23.22,23.23,22600.0,17.5125,17.52,17.5049,17.5125,22600.0
2010-08-10 14:10:00,23.23,23.26,23.2,23.24,30500.0,17.5125,17.5351,17.4899,17.52,30500.0
2010-08-10 14:15:00,23.24,23.38,23.21,23.21,66300.0,17.52,17.6256,17.4974,17.4974,66300.0
2010-08-10 14:20:00,23.22,23.28,23.14,23.16,142000.0,17.5049,17.5502,17.4446,17.4597,142000.0
2010-08-10 14:25:00,23.17,23.25,23.13,23.25,76100.0,17.4672,17.5275,17.4371,17.5275,76100.0
2010-08-10 14:30:00,23.26,23.32,23.23,23.25,68700.0,17.5351,17.5803,17.5125,17.5275,68700.0
2010-08-10 14:35:00,23.25,23.28,23.21,23.25,39100.0,17.5275,17.5502,17.4974,17.5275,39100.0
2010-08-10 14:40:00,23.26,23.34,23.26,23.31,37000.0,17.5351,17.5954,17.5351,17.5728,37000.0
2010-08-10 14:45:00,23.32,23.33,23.29,23.31,23900.0,17.5803,17.5879,17.5577,17.5728,23900.0
2010-08-10 14:50:00,23.3,23.3,23.24,23.26,21000.0,17.5652,17.5652,17.52,17.5351,21000.0
2010-08-10 14:55:00,23.25,23.26,23.2,23.2,29800.0,17.5275,17.5351,17.4899,17.4899,29800.0
2010-08-10 15:00:00,23.2,23.22,23.19,23.2,26700.0,17.4899,17.5049,17.4823,17.4899,26700.0
2010-08-10 15:05:00,23.2,23.22,23.19,23.22,28400.0,17.4899,17.5049,17.4823,17.5049,28400.0
2010-08-10 15:10:00,23.22,23.23,23.1,23.11,31700.0,17.5049,17.5125,17.4145,17.422,31700.0
2010-08-10 15:15:00,23.1,23.14,23.0,23.01,144600.0,17.4145,17.4446,17.3391,17.3466,144600.0
2010-08-10 15:20:00,23.01,23.07,22.98,23.06,95400.0,17.3466,17.3919,17.324,17.3843,95400.0
2010-08-10 15:25:00,23.05,23.08,22.99,23.08,95800.0,17.3768,17.3994,17.3315,17.3994,95800.0
2010-08-10 15:30:00,23.08,23.13,23.06,23.11,61000.0,17.3994,17.4371,17.3843,17.422,61000.0
2010-08-10 15:35:00,23.11,23.18,23.06,23.18,90500.0,17.422,17.4748,17.3843,17.4748,90500.0
2010-08-10 15:40:00,23.17,23.2,23.15,23.16,50500.0,17.4672,17.4899,17.4522,17.4597,50500.0
2010-08-10 15:45:00,23.16,23.2,23.13,23.14,63100.0,17.4597,17.4899,17.4371,17.4446,63100.0
2010-08-10 15:50:00,23.13,23.14,23.07,23.09,48500.0,17.4371,17.4446,17.3919,17.4069,48500.0
2010-08-10 15:55:00,23.1,23.1,23.07,23.08,126200.0,17.4145,17.4145,17.3919,17.3994,126200.0
2010-08-11 09:30:00,22.74,22.75,22.57,22.73,85700.0,17.1431,17.1506,17.0149,17.1355,85700.0
2010-08-11 09:35:00,22.7,22.82,22.62,22.7,139900.0,17.1129,17.2034,17.0526,17.1129,139900.0
2010-08-11 09:40:00,22.7,22.76,22.64,22.76,70700.0,17.1129,17.1582,17.0677,17.1582,70700.0
2010-08-11 09:45:00,22.73,22.78,22.67,22.77,82500.0,17.1355,17.1732,17.0903,17.1657,82500.0
2010-08-11 09:50:00,22.77,22.79,22.73,22.78,97500.0,17.1657,17.1808,17.1355,17.1732,97500.0
2010-08-11 09:55:00,22.77,22.85,22.72,22.85,82900.0,17.1657,17.226,17.128,17.226,82900.0
2010-08-11 10:00:00,22.84,22.93,22.84,22.93,61300.0,17.2185,17.2863,17.2185,17.2863,61300.0
2010-08-11 10:05:00,22.94,23.08,22.94,23.05,78200.0,17.2938,17.3994,17.2938,17.3768,78200.0
2010-08-11 10:10:00,23.05,23.1,22.99,22.99,85600.0,17.3768,17.4145,17.3315,17.3315,85600.0
2010-08-11 10:15:00,22.99,22.99,22.92,22.92,38000.0,17.3315,17.3315,17.2788,17.2788,38000.0
2010-08-11 10:20:00,22.92,22.95,22.9,22.9,41900.0,17.2788,17.3014,17.2637,17.2637,41900.0
2010-08-11 10:25:00,22.9,22.9,22.85,22.85,26200.0,17.2637,17.2637,17.226,17.226,26200.0
2010-08-11 10:30:00,22.84,22.85,22.76,22.82,71200.0,17.2185,17.226,17.1582,17.2034,71200.0
2010-08-11 10:35:00,22.82,22.82,22.78,22.82,51100.0,17.2034,17.2034,17.1732,17.2034,51100.0
2010-08-11 10:40:00,22.82,22.84,22.8,22.81,11000.0,17.2034,17.2185,17.1883,17.1958,11000.0
2010-08-11 10:45:00,22.82,22.82,22.78,22.8,88100.0,17.2034,17.2034,17.1732,17.1883,88100.0
2010-08-11 10:50:00,22.8,22.83,22.79,22.82,25800.0,17.1883,17.2109,17.1808,17.2034,25800.0
2010-08-11 10:55:00,22.82,22.83,22.81,22.83,11600.0,17.2034,17.2109,17.1958,17.2109,11600.0
2010-08-11 11:00:00,22.83,22.83,22.78,22.81,75400.0,17.2109,17.2109,17.1732,17.1958,75400.0
2010-08-11 11:05:00,22.82,22.82,22.67,22.67,130500.0,17.2034,17.2034,17.0903,17.0903,130500.0
2010-08-11 11:10:00,22.68,22.68,22.63,22.66,154800.0,17.0978,17.0978,17.0601,17.0828,154800.0
2010-08-11 11:15:00,22.66,22.7,22.66,22.66,32700.0,17.0828,17.1129,17.0828,17.0828,32700.0
2010-08-11 11:20:00,22.67,22.69,22.64,22.69,52400.0,17.0903,17.1054,17.0677,17.1054,52400.0
2010-08-11 11:25:00,22.7,22.74,22.69,22.69,44300.0,17.1129,17.1431,17.1054,17.1054,44300.0
2010-08-11 11:30:00,22.69,22.71,22.68,22.7,41100.0,17.1054,17.1205,17.0978,17.1129,41100.0
2010-08-11 11:35:00,22.7,22.7,22.63,22.64,125100.0,17.1129,17.1129,17.0601,17.0677,125100.0
2010-08-11 11:40:00,22.64,22.65,22.63,22.65,22100.0,17.0677,17.0752,17.0601,17.0752,22100.0
2010-08-11 11:45:00,22.65,22.65,22.57,22.58,55900.0,17.0752,17.0752,17.0149,17.0225,55900.0
2010-08-11 11:50:00,22.59,22.6,22.55,22.55,34200.0,17.03,17.0375,16.9998,16.9998,34200.0
2010-08-11 11:55:00,22.55,22.56,22.53,22.56,23800.0,16.9998,17.0074,16.9848,17.0074,23800.0
2010-08-11 12:00:00,22.56,22.57,22.51,22.51,36200.0,17.0074,17.0149,16.9697,16.9697,36200.0
2010-08-11 12:05:00,22.51,22.54,22.5,22.54,26800.0,16.9697,16.9923,16.9621,16.9923,26800.0
2010-08-11 12:10:00,22.55,22.59,22.54,22.59,27500.0,16.9998,17.03,16.9923,17.03,27500.0
2010-08-11 12:15:00,22.6,22.6,22.55,22.55,39800.0,17.0375,17.0375,16.9998,16.9998,39800.0
2010-08-11 12:20:00,22.56,22.62,22.55,22.62,27700.0,17.0074,17.0526,16.9998,17.0526,27700.0
2010-08-11 12:25:00,22.62,22.65,22.58,22.58,43300.0,17.0526,17.0752,17.0225,17.0225,43300.0
2010-08-11 12:30:00,22.58,22.63,22.58,22.62,35900.0,17.0225,17.0601,17.0225,17.0526,35900.0
2010-08-11 12:35:00,22.62,22.62,22.59,22.6,23200.0,17.0526,17.0526,17.03,17.0375,23200.0
2010-08-11 12:40:00,22.6,22.61,22.53,22.54,32500.0,17.0375,17.0451,16.9848,16.9923,32500.0
2010-08-11 12:45:00,22.54,22.55,22.51,22.55,31800.0,16.9923,16.9998,16.9697,16.9998,31800.0
2010-08-11 12:50:00,22.54,22.55,22.5,22.51,42600.0,16.9923,16.9998,16.9621,16.9697,42600.0
2010-08-11 12:55:00,22.5,22.55,22.5,22.52,33600.0,16.9621,16.9998,16.9621,16.9772,33600.0
2010-08-11 13:00:00,22.51,22.54,22.5,22.54,24500.0,16.9697,16.9923,16.9621,16.9923,24500.0
2010-08-11 13:05:00,22.54,22.54,22.53,22.53,34300.0,16.9923,16.9923,16.9848,16.9848,34300.0
2010-08-11 13:10:00,22.53,22.53,22.52,22.52,14700.0,16.9848,16.9848,16.9772,16.9772,14700.0
2010-08-11 13:15:00,22.52,22.6,22.52,22.6,38000.0,16.9772,17.0375,16.9772,17.0375,38000.0
2010-08-11 13:20:00,22.59,22.63,22.58,22.63,26200.0,17.03,17.0601,17.0225,17.0601,26200.0
2010-08-11 13:25:00,22.63,22.63,22.58,22.59,30100.0,17.0601,17.0601,17.0225,17.03,30100.0
2010-08-11 13:30:00,22.59,22.67,22.59,22.67,36300.0,17.03,17.0903,17.03,17.0903,36300.0
2010-08-11 13:35:00,22.67,22.68,22.65,22.66,27300.0,17.0903,17.0978,17.0752,17.0828,27300.0
2010-08-11 13:40:00,22.66,22.7,22.64,22.65,42500.0,17.0828,17.1129,17.0677,17.0752,42500.0
2010-08-11 13:45:00,22.65,22.66,22.6,22.66,44700.0,17.0752,17.0828,17.0375,17.0828,44700.0
2010-08-11 13:50:00,22.66,22.68,22.65,22.68,59300.0,17.0828,17.0978,17.0752,17.0978,59300.0
2010-08-11 13:55:00,22.67,22.72,22.66,22.67,34200.0,17.0903,17.128,17.0828,17.0903,34200.0
2010-08-11 14:00:00,22.67,22.7,22.65,22.66,62400.0,17.0903,17.1129,17.0752,17.0828,62400.0
2010-08-11 14:05:00,22.66,22.68,22.62,22.63,53900.0,17.0828,17.0978,17.0526,17.0601,53900.0
2010-08-11 14:10:00,22.62,22.62,22.58,22.58,40600.0,17.0526,17.0526,17.0225,17.0225,40600.0
2010-08-11 14:15:00,22.58,22.6,22.56,22.59,52000.0,17.0225,17.0375,17.0074,17.03,52000.0
2010-08-11 14:20:00,22.59,22.61,22.58,22.6,21600.0,17.03,17.0451,17.0225,17.0375,21600.0
2010-08-11 14:25:00,22.59,22.61,22.58,22.6,23900.0,17.03,17.0451,17.0225,17.0375,23900.0
2010-08-11 14:30:00,22.59,22.62,22.58,22.62,29500.0,17.03,17.0526,17.0225,17.0526,29500.0
2010-08-11 14:35:00,22.62,22.62,22.55,22.56,48500.0,17.0526,17.0526,16.9998,17.0074,48500.0
2010-08-11 14:40:00,22.56,22.58,22.55,22.57,24100.0,17.0074,17.0225,16.9998,17.0149,24100.0
2010-08-11 14:45:00,22.57,22.57,22.52,22.55,33200.0,17.0149,17.0149,16.9772,16.9998,33200.0
2010-08-11 14:50:00,22.55,22.55,22.46,22.48,70600.0,16.9998,16.9998,16.932,16.9471,70600.0
2010-08-11 14:55:00,22.48,22.5,22.48,22.5,49900.0,16.9471,16.9621,16.9471,16.9621,49900.0
2010-08-11 15:00:00,22.51,22.51,22.49,22.5,74800.0,16.9697,16.9697,16.9546,16.9621,74800.0
2010-08-11 15:05:00,22.51,22.51,22.49,22.49,38000.0,16.9697,16.9697,16.9546,16.9546,38000.0
2010-08-11 15:10:00,22.49,22.51,22.49,22.5,85200.0,16.9546,16.9697,16.9546,16.9621,85200.0
2010-08-11 15:15:00,22.5,22.53,22.46,22.5,149800.0,16.9621,16.9848,16.932,16.9621,149800.0
2010-08-11 15:20:00,22.49,22.51,22.47,22.48,87700.0,16.9546,16.9697,16.9395,16.9471,87700.0
2010-08-11 15:25:00,22.48,22.51,22.47,22.5,198300.0,16.9471,16.9697,16.9395,16.9621,198300.0
2010-08-11 15:30:00,22.5,22.53,22.47,22.5,134600.0,16.9621,16.9848,16.9395,16.9621,134600.0
2010-08-11 15:35:00,22.49,22.52,22.47,22.51,99500.0,16.9546,16.9772,16.9395,16.9697,99500.0
2010-08-11 15:40:00,22.52,22.52,22.47,22.49,156300.0,16.9772,16.9772,16.9395,16.9546,156300.0
2010-08-11 15:45:00,22.49,22.52,22.48,22.5,164900.0,16.9546,16.9772,16.9471,16.9621,164900.0
2010-08-11 15:50:00,22.5,22.52,22.47,22.51,228800.0,16.9621,16.9772,16.9395,16.9697,228800.0
2010-08-11 15:55:00,22.51,22.57,22.51,22.56,809200.0,16.9697,17.0149,16.9697,17.0074,809200.0
2010-08-12 09:30:00,22.25,22.38,22.19,22.36,22500.0,16.7737,16.8717,16.7284,16.8566,22500.0
2010-08-12 09:35:00,22.37,22.4,22.26,22.26,32400.0,16.8641,16.8868,16.7812,16.7812,32400.0
2010-08-12 09:40:00,22.26,22.4,22.23,22.39,55700.0,16.7812,16.8868,16.7586,16.8792,55700.0
2010-08-12 09:45:00,22.4,22.44,22.38,22.4,15400.0,16.8868,16.9169,16.8717,16.8868,15400.0
2010-08-12 09:50:00,22.4,22.41,22.3,22.3,30900.0,16.8868,16.8943,16.8114,16.8114,30900.0
2010-08-12 09:55:00,22.31,22.35,22.29,22.31,32200.0,16.8189,16.8491,16.8038,16.8189,32200.0
2010-08-12 10:00:00,22.31,22.48,22.3,22.44,110700.0,16.8189,16.9471,16.8114,16.9169,110700.0
2010-08-12 10:05:00,22.43,22.52,22.4,22.52,29300.0,16.9094,16.9772,16.8868,16.9772,29300.0
2010-08-12 10:10:00,22.52,22.52,22.43,22.45,22100.0,16.9772,16.9772,16.9094,16.9245,22100.0
2010-08-12 10:15:00,22.45,22.46,22.38,22.4,18200.0,16.9245,16.932,16.8717,16.8868,18200.0
2010-08-12 10:20:00,22.4,22.51,22.4,22.5,28500.0,16.8868,16.9697,16.8868,16.9621,28500.0
2010-08-12 10:25:00,22.5,22.55,22.47,22.48,28800.0,16.9621,16.9998,16.9395,16.9471,28800.0
2010-08-12 10:30:00,22.48,22.51,22.44,22.49,17500.0,16.9471,16.9697,16.9169,16.9546,17500.0
2010-08-12 10:35:00,22.49,22.53,22.47,22.5,80700.0,16.9546,16.9848,16.9395,16.9621,80700.0
2010-08-12 10:40:00,22.5,22.61,22.5,22.58,76900.0,16.9621,17.0451,16.9621,17.0225,76900.0
2010-08-12 10:45:00,22.58,22.66,22.58,22.64,44700.0,17.0225,17.0828,17.0225,17.0677,44700.0
2010-08-12 10:50:00,22.64,22.64,22.58,22.58,37300.0,17.0677,17.0677,17.0225,17.0225,37300.0
2010-08-12 10:55:00,22.58,22.59,22.55,22.58,42500.0,17.0225,17.03,16.9998,17.0225,42500.0
2010-08-12 11:00:00,22.58,22.62,22.58,22.59,32200.0,17.0225,17.0526,17.0225,17.03,32200.0
2010-08-12 11:05:00,22.59,22.62,22.58,22.6,30600.0,17.03,17.0526,17.0225,17.0375,30600.0
2010-08-12 11:10:00,22.59,22.66,22.56,22.66,56400.0,17.03,17.0828,17.0074,17.0828,56400.0
2010-08-12 11:15:00,22.67,22.7,22.66,22.7,20700.0,17.0903,17.1129,17.0828,17.1129,20700.0
2010-08-12 11:20:00,22.69,22.72,22.67,22.67,18400.0,17.1054,17.128,17.0903,17.0903,18400.0
2010-08-12 11:25:00,22.67,22.68,22.66,22.68,19500.0,17.0903,17.0978,17.0828,17.0978,19500.0
2010-08-12 11:30:00,22.68,22.68,22.6,22.6,15700.0,17.0978,17.0978,17.0375,17.0375,15700.0
2010-08-12 11:35:00,22.6,22.6,22.56,22.56,6300.0,17.0375,17.0375,17.0074,17.0074,6300.0
2010-08-12 11:40:00,22.55,22.55,22.48,22.48,9500.0,16.9998,16.9998,16.9471,16.9471,9500.0
2010-08-12 11:45:00,22.48,22.53,22.48,22.51,15300.0,16.9471,16.9848,16.9471,16.9697,15300.0
2010-08-12 11:50:00,22.52,22.55,22.51,22.51,45900.0,16.9772,16.9998,16.9697,16.9697,45900.0
2010-08-12 11:55:00,22.52,22.52,22.49,22.5,26200.0,16.9772,16.9772,16.9546,16.9621,26200.0
2010-08-12 12:00:00,22.49,22.49,22.46,22.46,18800.0,16.9546,16.9546,16.932,16.932,18800.0
2010-08-12 12:05:00,22.46,22.5,22.46,22.5,7400.0,16.932,16.9621,16.932,16.9621,7400.0
2010-08-12 12:10:00,22.5,22.52,22.49,22.52,16700.0,16.9621,16.9772,16.9546,16.9772,16700.0
2010-08-12 12:15:00,22.51,22.58,22.51,22.56,39600.0,16.9697,17.0225,16.9697,17.0074,39600.0
2010-08-12 12:20:00,22.56,22.57,22.52,22.52,12000.0,17.0074,17.0149,16.9772,16.9772,12000.0
2010-08-12 12:25:00,22.52,22.52,22.48,22.5,29700.0,16.9772,16.9772,16.9471,16.9621,29700.0
2010-08-12 12:30:00,22.51,22.54,22.49,22.53,15700.0,16.9697,16.9923,16.9546,16.9848,15700.0
2010-08-12 12:35:00,22.53,22.54,22.52,22.54,10500.0,16.9848,16.9923,16.9772,16.9923,10500.0
2010-08-12 12:40:00,22.53,22.54,22.53,22.53,8300.0,16.9848,16.9923,16.9848,16.9848,8300.0
2010-08-12 12:45:00,22.53,22.53,22.5,22.51,34200.0,16.9848,16.9848,16.9621,16.9697,34200.0
2010-08-12 12:50:00,22.5,22.53,22.48,22.53,35500.0,16.9621,16.9848,16.9471,16.9848,35500.0
2010-08-12 12:55:00,22.53,22.54,22.5,22.51,18300.0,16.9848,16.9923,16.9621,16.9697,18300.0
2010-08-12 13:00:00,22.52,22.56,22.51,22.55,24000.0,16.9772,17.0074,16.9697,16.9998,24000.0
2010-08-12 13:05:00,22.54,22.56,22.49,22.49,11200.0,16.9923,17.0074,16.9546,16.9546,11200.0
2010-08-12 13:10:00,22.49,22.51,22.48,22.51,12100.0,16.9546,16.9697,16.9471,16.9697,12100.0
2010-08-12 13:15:00,22.51,22.52,22.48,22.5,17500.0,16.9697,16.9772,16.9471,16.9621,17500.0
2010-08-12 13:20:00,22.5,22.51,22.47,22.48,17400.0,16.9621,16.9697,16.9395,16.9471,17400.0
2010-08-12 13:25:00,22.48,22.48,22.45,22.45,29500.0,16.9471,16.9471,16.9245,16.9245,29500.0
2010-08-12 13:30:00,22.46,22.47,22.43,22.47,17700.0,16.932,16.9395,16.9094,16.9395,17700.0
2010-08-12 13:35:00,22.47,22.47,22.45,22.47,9000.0,16.9395,16.9395,16.9245,16.9395,9000.0
2010-08-12 13:40:00,22.48,22.48,22.42,22.43,24100.0,16.9471,16.9471,16.9018,16.9094,24100.0
2010-08-12 13:45:00,22.43,22.44,22.38,22.4,45600.0,16.9094,16.9169,16.8717,16.8868,45600.0
2010-08-12 13:50:00,22.4,22.41,22.35,22.36,13100.0,16.8868,16.8943,16.8491,16.8566,13100.0
2010-08-12 13:55:00,22.36,22.39,22.36,22.37,14500.0,16.8566,16.8792,16.8566,16.8641,14500.0
2010-08-12 14:00:00,22.38,22.39,22.36,22.38,18500.0,16.8717,16.8792,16.8566,16.8717,18500.0
2010-08-12 14:05:00,22.38,22.41,22.37,22.41,25000.0,16.8717,16.8943,16.8641,16.8943,25000.0
2010-08-12 14:10:00,22.41,22.41,22.36,22.37,20400.0,16.8943,16.8943,16.8566,16.8641,20400.0
2010-08-12 14:15:00,22.37,22.4,22.37,22.4,23200.0,16.8641,16.8868,16.8641,16.8868,23200.0
2010-08-12 14:20:00,22.41,22.43,22.34,22.36,62600.0,16.8943,16.9094,16.8415,16.8566,62600.0
2010-08-12 14:25:00,22.37,22.41,22.36,22.39,37600.0,16.8641,16.8943,16.8566,16.8792,37600.0
2010-08-12 14:30:00,22.39,22.39,22.36,22.37,34500.0,16.8792,16.8792,16.8566,16.8641,34500.0
2010-08-12 14:35:00,22.37,22.37,22.31,22.33,59900.0,16.8641,16.8641,16.8189,16.834,59900.0
2010-08-12 14:40:00,22.32,22.35,22.31,22.34,43700.0,16.8264,16.8491,16.8189,16.8415,43700.0
2010-08-12 14:45:00,22.34,22.35,22.31,22.34,24100.0,16.8415,16.8491,16.8189,16.8415,24100.0
2010-08-12 14:50:00,22.35,22.41,22.33,22.4,30800.0,16.8491,16.8943,16.834,16.8868,30800.0
2010-08-12 14:55:00,22.4,22.41,22.37,22.37,7000.0,16.8868,16.8943,16.8641,16.8641,7000.0
2010-08-12 15:00:00,22.37,22.44,22.37,22.43,47300.0,16.8641,16.9169,16.8641,16.9094,47300.0
2010-08-12 15:05:00,22.43,22.43,22.39,22.43,28000.0,16.9094,16.9094,16.8792,16.9094,28000.0
2010-08-12 15:10:00,22.44,22.49,22.44,22.48,74100.0,16.9169,16.9546,16.9169,16.9471,74100.0
2010-08-12 15:15:00,22.48,22.48,22.39,22.39,32000.0,16.9471,16.9471,16.8792,16.8792,32000.0
2010-08-12 15:20:00,22.39,22.42,22.36,22.39,18900.0,16.8792,16.9018,16.8566,16.8792,18900.0
2010-08-12 15:25:00,22.39,22.39,22.34,22.38,53700.0,16.8792,16.8792,16.8415,16.8717,53700.0
2010-08-12 15:30:00,22.37,22.48,22.37,22.47,60700.0,16.8641,16.9471,16.8641,16.9395,60700.0
2010-08-12 15:35:00,22.47,22.48,22.41,22.42,44800.0,16.9395,16.9471,16.8943,16.9018,44800.0
2010-08-12 15:40:00,22.43,22.45,22.34,22.39,122400.0,16.9094,16.9245,16.8415,16.8792,122400.0
2010-08-12 15:45:00,22.4,22.46,22.37,22.42,115100.0,16.8868,16.932,16.8641,16.9018,115100.0
2010-08-12 15:50:00,22.42,22.44,22.38,22.38,65800.0,16.9018,16.9169,16.8717,16.8717,65800.0
2010-08-12 15:55:00,22.39,22.43,22.37,22.39,259900.0,16.8792,16.9094,16.8641,16.8792,259900.0
2010-08-13 09:30:00,22.3,22.51,22.1,22.42,206700.0,16.8114,16.9697,16.6606,16.9018,206700.0
2010-08-13 09:35:00,22.4,22.59,22.27,22.49,169600.0,16.8868,17.03,16.7888,16.9546,169600.0
2010-08-13 09:40:00,22.52,22.7,22.28,22.34,138900.0,16.9772,17.1129,16.7963,16.8415,138900.0
2010-08-13 09:45:00,22.34,22.51,22.33,22.49,65900.0,16.8415,16.9697,16.834,16.9546,65900.0
2010-08-13 09:50:00,22.49,22.62,22.45,22.57,54400.0,16.9546,17.0526,16.9245,17.0149,54400.0
2010-08-13 09:55:00,22.57,22.73,22.52,22.52,99500.0,17.0149,17.1355,16.9772,16.9772,99500.0
2010-08-13 10:00:00,22.54,22.55,22.46,22.47,37800.0,16.9923,16.9998,16.932,16.9395,37800.0
2010-08-13 10:05:00,22.45,22.47,22.38,22.42,73800.0,16.9245,16.9395,16.8717,16.9018,73800.0
2010-08-13 10:10:00,22.42,22.46,22.4,22.43,36200.0,16.9018,16.932,16.8868,16.9094,36200.0
2010-08-13 10:15:00,22.43,22.45,22.3,22.31,42400.0,16.9094,16.9245,16.8114,16.8189,42400.0
2010-08-13 10:20:00,22.32,22.42,22.28,22.42,97300.0,16.8264,16.9018,16.7963,16.9018,97300.0
2010-08-13 10:25:00,22.41,22.47,22.36,22.47,191100.0,16.8943,16.9395,16.8566,16.9395,191100.0
2010-08-13 10:30:00,22.47,22.49,22.42,22.43,69500.0,16.9395,16.9546,16.9018,16.9094,69500.0
2010-08-13 10:35:00,22.43,22.46,22.38,22.46,63900.0,16.9094,16.932,16.8717,16.932,63900.0
2010-08-13 10:40:00,22.47,22.47,22.38,22.4,50900.0,16.9395,16.9395,16.8717,16.8868,50900.0
2010-08-13 10:45:00,22.41,22.41,22.29,22.32,54200.0,16.8943,16.8943,16.8038,16.8264,54200.0
2010-08-13 10:50:00,22.31,22.32,22.2,22.23,70100.0,16.8189,16.8264,16.736,16.7586,70100.0
2010-08-13 10:55:00,22.23,22.34,22.22,22.33,44600.0,16.7586,16.8415,16.7511,16.834,44600.0
2010-08-13 11:00:00,22.32,22.39,22.32,22.34,50600.0,16.8264,16.8792,16.8264,16.8415,50600.0
2010-08-13 11:05:00,22.34,22.37,22.33,22.36,19100.0,16.8415,16.8641,16.834,16.8566,19100.0
2010-08-13 11:10:00,22.36,22.37,22.31,22.31,28900.0,16.8566,16.8641,16.8189,16.8189,28900.0
2010-08-13 11:15:00,22.31,22.31,22.24,22.24,38900.0,16.8189,16.8189,16.7661,16.7661,38900.0
2010-08-13 11:20:00,22.24,22.24,22.18,22.22,51900.0,16.7661,16.7661,16.7209,16.7511,51900.0
2010-08-13 11:25:00,22.21,22.24,22.13,22.13,30100.0,16.7435,16.7661,16.6832,16.6832,30100.0
2010-08-13 11:30:00,22.13,22.14,22.08,22.09,39900.0,16.6832,16.6908,16.6455,16.6531,39900.0
2010-08-13 11:35:00,22.09,22.31,21.98,21.98,145100.0,16.6531,16.8189,16.5701,16.5701,145100.0
2010-08-13 11:40:00,21.99,22.04,21.98,22.03,146100.0,16.5777,16.6154,16.5701,16.6078,146100.0
2010-08-13 11:45:00,22.03,22.09,21.93,21.97,67100.0,16.6078,16.6531,16.5324,16.5626,67100.0
2010-08-13 11:50:00,21.96,22.0,21.96,22.0,37600.0,16.5551,16.5852,16.5551,16.5852,37600.0
2010-08-13 11:55:00,22.0,22.01,21.99,21.99,63100.0,16.5852,16.5927,16.5777,16.5777,63100.0
2010-08-13 12:00:00,21.99,21.99,21.97,21.98,20000.0,16.5777,16.5777,16.5626,16.5701,20000.0
2010-08-13 12:05:00,21.98,21.98,21.96,21.96,33500.0,16.5701,16.5701,16.5551,16.5551,33500.0
2010-08-13 12:10:00,21.97,22.01,21.96,22.0,26000.0,16.5626,16.5927,16.5551,16.5852,26000.0
2010-08-13 12:15:00,22.0,22.01,21.98,22.0,43000.0,16.5852,16.5927,16.5701,16.5852,43000.0
2010-08-13 12:20:00,22.01,22.01,21.99,21.99,15800.0,16.5927,16.5927,16.5777,16.5777,15800.0
2010-08-13 12:25:00,21.99,22.0,21.99,22.0,8200.0,16.5777,16.5852,16.5777,16.5852,8200.0
2010-08-13 12:30:00,22.0,22.0,21.94,21.96,42000.0,16.5852,16.5852,16.54,16.5551,42000.0
2010-08-13 12:35:00,21.96,21.97,21.94,21.94,34900.0,16.5551,16.5626,16.54,16.54,34900.0
2010-08-13 12:40:00,21.94,22.01,21.84,21.84,84600.0,16.54,16.5927,16.4646,16.4646,84600.0
2010-08-13 12:45:00,21.84,21.85,21.81,21.85,53900.0,16.4646,16.4721,16.442,16.4721,53900.0
2010-08-13 12:50:00,21.85,21.86,21.84,21.85,25100.0,16.4721,16.4797,16.4646,16.4721,25100.0
2010-08-13 12:55:00,21.85,21.9,21.81,21.89,65300.0,16.4721,16.5098,16.442,16.5023,65300.0
2010-08-13 13:00:00,21.89,21.96,21.88,21.96,61600.0,16.5023,16.5551,16.4947,16.5551,61600.0
2010-08-13 13:05:00,21.97,21.97,21.95,21.97,56300.0,16.5626,16.5626,16.5475,16.5626,56300.0
2010-08-13 13:10:00,21.97,22.06,21.96,22.06,30300.0,16.5626,16.6304,16.5551,16.6304,30300.0
2010-08-13 13:15:00,22.05,22.09,22.05,22.06,38500.0,16.6229,16.6531,16.6229,16.6304,38500.0
2010-08-13 13:20:00,22.06,22.1,22.05,22.09,30400.0,16.6304,16.6606,16.6229,16.6531,30400.0
2010-08-13 13:25:00,22.09,22.13,22.07,22.08,29900.0,16.6531,16.6832,16.638,16.6455,29900.0
2010-08-13 13:30:00,22.08,22.11,22.05,22.09,52700.0,16.6455,16.6681,16.6229,16.6531,52700.0
2010-08-13 13:35:00,22.09,22.11,22.06,22.11,20200.0,16.6531,16.6681,16.6304,16.6681,20200.0
2010-08-13 13:40:00,22.11,22.14,22.09,22.14,26400.0,16.6681,16.6908,16.6531,16.6908,26400.0
2010-08-13 13:45:00,22.14,22.15,22.13,22.14,10800.0,16.6908,16.6983,16.6832,16.6908,10800.0
2010-08-13 13:50:00,22.13,22.17,22.13,22.16,50500.0,16.6832,16.7134,16.6832,16.7058,50500.0
2010-08-13 13:55:00,22.16,22.17,22.12,22.17,27200.0,16.7058,16.7134,16.6757,16.7134,27200.0
2010-08-13 14:00:00,22.17,22.2,22.14,22.18,75900.0,16.7134,16.736,16.6908,16.7209,75900.0
2010-08-13 14:05:00,22.18,22.19,22.17,22.18,23700.0,16.7209,16.7284,16.7134,16.7209,23700.0
2010-08-13 14:10:00,22.18,22.18,22.15,22.15,26400.0,16.7209,16.7209,16.6983,16.6983,26400.0
2010-08-13 14:15:00,22.15,22.16,22.13,22.13,50200.0,16.6983,16.7058,16.6832,16.6832,50200.0
2010-08-13 14:20:00,22.14,22.14,22.09,22.09,66900.0,16.6908,16.6908,16.6531,16.6531,66900.0
2010-08-13 14:25:00,22.09,22.11,22.08,22.1,25400.0,16.6531,16.6681,16.6455,16.6606,25400.0
2010-08-13 14:30:00,22.1,22.17,22.08,22.08,51800.0,16.6606,16.7134,16.6455,16.6455,51800.0
2010-08-13 14:35:00,22.08,22.11,22.08,22.09,34200.0,16.6455,16.6681,16.6455,16.6531,34200.0
2010-08-13 14:40:00,22.09,22.1,22.05,22.05,77600.0,16.6531,16.6606,16.6229,16.6229,77600.0
2010-08-13 14:45:00,22.06,22.06,22.02,22.03,31700.0,16.6304,16.6304,16.6003,16.6078,31700.0
2010-08-13 14:50:00,22.03,22.03,22.0,22.02,44400.0,16.6078,16.6078,16.5852,16.6003,44400.0
2010-08-13 14:55:00,22.01,22.02,21.94,21.94,52400.0,16.5927,16.6003,16.54,16.54,52400.0
2010-08-13 15:00:00,21.95,21.95,21.91,21.91,65000.0,16.5475,16.5475,16.5174,16.5174,65000.0
2010-08-13 15:05:00,21.91,22.0,21.88,22.0,75500.0,16.5174,16.5852,16.4947,16.5852,75500.0
2010-08-13 15:10:00,22.0,22.07,21.99,22.0,78700.0,16.5852,16.638,16.5777,16.5852,78700.0
2010-08-13 15:15:00,22.01,22.04,22.0,22.03,45500.0,16.5927,16.6154,16.5852,16.6078,45500.0
2010-08-13 15:20:00,22.03,22.07,22.03,22.05,64900.0,16.6078,16.638,16.6078,16.6229,64900.0
2010-08-13 15:25:00,22.05,22.08,22.02,22.07,92800.0,16.6229,16.6455,16.6003,16.638,92800.0
2010-08-13 15:30:00,22.07,22.09,22.02,22.08,120200.0,16.638,16.6531,16.6003,16.6455,120200.0
2010-08-13 15:35:00,22.08,22.09,22.01,22.02,128900.0,16.6455,16.6531,16.5927,16.6003,128900.0
2010-08-13 15:40:00,22.02,22.07,21.95,21.95,154800.0,16.6003,16.638,16.5475,16.5475,154800.0
2010-08-13 15:45:00,21.95,21.95,21.88,21.94,196200.0,16.5475,16.5475,16.4947,16.54,196200.0
2010-08-13 15:50:00,21.94,21.99,21.94,21.99,88000.0,16.54,16.5777,16.54,16.5777,88000.0
2010-08-13 15:55:00,21.99,21.99,21.95,21.95,225400.0,16.5777,16.5777,16.5475,16.5475,225400.0
2010-08-16 09:30:00,21.76,21.76,21.52,21.58,105600.0,16.4043,16.4043,16.2233,16.2686,105600.0
2010-08-16 09:35:00,21.59,21.6,21.49,21.54,53900.0,16.2761,16.2837,16.2007,16.2384,53900.0
2010-08-16 09:40:00,21.55,21.77,21.55,21.77,75200.0,16.246,16.4118,16.246,16.4118,75200.0
2010-08-16 09:45:00,21.77,21.9,21.71,21.9,98000.0,16.4118,16.5098,16.3666,16.5098,98000.0
2010-08-16 09:50:00,21.91,21.91,21.83,21.88,112600.0,16.5174,16.5174,16.457,16.4947,112600.0
2010-08-16 09:55:00,21.89,22.06,21.88,22.0,147300.0,16.5023,16.6304,16.4947,16.5852,147300.0
2010-08-16 10:00:00,22.0,22.14,21.96,22.06,148900.0,16.5852,16.6908,16.5551,16.6304,148900.0
2010-08-16 10:05:00,22.05,22.16,22.05,22.11,129000.0,16.6229,16.7058,16.6229,16.6681,129000.0
2010-08-16 10:10:00,22.13,22.19,22.1,22.11,62200.0,16.6832,16.7284,16.6606,16.6681,62200.0
2010-08-16 10:15:00,22.11,22.21,22.1,22.19,72000.0,16.6681,16.7435,16.6606,16.7284,72000.0
2010-08-16 10:20:00,22.19,22.21,22.16,22.19,45500.0,16.7284,16.7435,16.7058,16.7284,45500.0
2010-08-16 10:25:00,22.19,22.22,22.13,22.19,47600.0,16.7284,16.7511,16.6832,16.7284,47600.0
2010-08-16 10:30:00,22.19,22.19,22.15,22.17,47400.0,16.7284,16.7284,16.6983,16.7134,47400.0
2010-08-16 10:35:00,22.17,22.18,22.13,22.15,38600.0,16.7134,16.7209,16.6832,16.6983,38600.0
2010-08-16 10:40:00,22.16,22.16,22.14,22.15,19000.0,16.7058,16.7058,16.6908,16.6983,19000.0
2010-08-16 10:45:00,22.14,22.15,22.08,22.08,77200.0,16.6908,16.6983,16.6455,16.6455,77200.0
2010-08-16 10:50:00,22.07,22.08,22.02,22.04,34700.0,16.638,16.6455,16.6003,16.6154,34700.0
2010-08-16 10:55:00,22.05,22.05,21.99,22.0,19800.0,16.6229,16.6229,16.5777,16.5852,19800.0
2010-08-16 11:00:00,22.01,22.01,21.93,21.93,105000.0,16.5927,16.5927,16.5324,16.5324,105000.0
2010-08-16 11:05:00,21.93,21.97,21.9,21.9,50700.0,16.5324,16.5626,16.5098,16.5098,50700.0
2010-08-16 11:10:00,21.91,21.91,21.88,21.89,29800.0,16.5174,16.5174,16.4947,16.5023,29800.0
2010-08-16 11:15:00,21.89,21.93,21.86,21.93,29800.0,16.5023,16.5324,16.4797,16.5324,29800.0
2010-08-16 11:20:00,21.93,21.98,21.92,21.97,15600.0,16.5324,16.5701,16.5249,16.5626,15600.0
2010-08-16 11:25:00,21.97,22.04,21.97,22.0,19900.0,16.5626,16.6154,16.5626,16.5852,19900.0
2010-08-16 11:30:00,22.0,22.03,22.0,22.03,66700.0,16.5852,16.6078,16.5852,16.6078,66700.0
2010-08-16 11:35:00,22.03,22.07,22.03,22.07,53700.0,16.6078,16.638,16.6078,16.638,53700.0
2010-08-16 11:40:00,22.07,22.09,22.06,22.08,10900.0,16.638,16.6531,16.6304,16.6455,10900.0
2010-08-16 11:45:00,22.09,22.12,22.08,22.11,13100.0,16.6531,16.6757,16.6455,16.6681,13100.0
2010-08-16 11:50:00,22.12,22.13,22.1,22.12,12600.0,16.6757,16.6832,16.6606,16.6757,12600.0
2010-08-16 11:55:00,22.12,22.13,22.11,22.12,12200.0,16.6757,16.6832,16.6681,16.6757,12200.0
2010-08-16 12:00:00,22.12,22.15,22.12,22.14,16600.0,16.6757,16.6983,16.6757,16.6908,16600.0
2010-08-16 12:05:00,22.15,22.18,22.14,22.17,16800.0,16.6983,16.7209,16.6908,16.7134,16800.0
2010-08-16 12:10:00,22.17,22.18,22.16,22.17,12700.0,16.7134,16.7209,16.7058,16.7134,12700.0
2010-08-16 12:15:00,22.17,22.18,22.09,22.1,24500.0,16.7134,16.7209,16.6531,16.6606,24500.0
2010-08-16 12:20:00,22.11,22.11,22.08,22.08,38600.0,16.6681,16.6681,16.6455,16.6455,38600.0
2010-08-16 12:25:00,22.08,22.09,22.04,22.08,22600.0,16.6455,16.6531,16.6154,16.6455,22600.0
2010-08-16 12:30:00,22.1,22.1,22.04,22.08,35900.0,16.6606,16.6606,16.6154,16.6455,35900.0
2010-08-16 12:35:00,22.07,22.09,22.05,22.07,25000.0,16.638,16.6531,16.6229,16.638,25000.0
2010-08-16 12:40:00,22.07,22.09,22.01,22.01,38400.0,16.638,16.6531,16.5927,16.5927,38400.0
2010-08-16 12:45:00,22.02,22.04,21.97,21.98,23900.0,16.6003,16.6154,16.5626,16.5701,23900.0
2010-08-16 12:50:00,21.98,21.99,21.96,21.97,18100.0,16.5701,16.5777,16.5551,16.5626,18100.0
2010-08-16 12:55:00,21.97,21.99,21.96,21.96,25200.0,16.5626,16.5777,16.5551,16.5551,25200.0
2010-08-16 13:00:00,21.97,21.99,21.96,21.96,13500.0,16.5626,16.5777,16.5551,16.5551,13500.0
2010-08-16 13:05:00,21.97,22.02,21.97,22.02,25900.0,16.5626,16.6003,16.5626,16.6003,25900.0
2010-08-16 13:10:00,22.02,22.03,22.01,22.01,16600.0,16.6003,16.6078,16.5927,16.5927,16600.0
2010-08-16 13:15:00,22.02,22.02,21.95,21.96,22600.0,16.6003,16.6003,16.5475,16.5551,22600.0
2010-08-16 13:20:00,21.96,21.97,21.94,21.95,21000.0,16.5551,16.5626,16.54,16.5475,21000.0
2010-08-16 13:25:00,21.95,21.97,21.94,21.94,16100.0,16.5475,16.5626,16.54,16.54,16100.0
2010-08-16 13:30:00,21.95,21.97,21.94,21.94,21000.0,16.5475,16.5626,16.54,16.54,21000.0
2010-08-16 13:35:00,21.94,21.96,21.92,21.95,25700.0,16.54,16.5551,16.5249,16.5475,25700.0
2010-08-16 13:40:00,21.95,22.0,21.95,22.0,39300.0,16.5475,16.5852,16.5475,16.5852,39300.0
2010-08-16 13:45:00,22.01,22.03,22.0,22.02,20000.0,16.5927,16.6078,16.5852,16.6003,20000.0
2010-08-16 13:50:00,22.02,22.02,21.99,22.0,11900.0,16.6003,16.6003,16.5777,16.5852,11900.0
2010-08-16 13:55:00,22.0,22.01,21.97,21.98,24700.0,16.5852,16.5927,16.5626,16.5701,24700.0
2010-08-16 14:00:00,22.0,22.02,21.99,22.0,26100.0,16.5852,16.6003,16.5777,16.5852,26100.0
2010-08-16 14:05:00,22.0,22.0,21.96,21.99,27100.0,16.5852,16.5852,16.5551,16.5777,27100.0
2010-08-16 14:10:00,21.99,21.99,21.88,21.88,94100.0,16.5777,16.5777,16.4947,16.4947,94100.0
2010-08-16 14:15:00,21.89,21.89,21.82,21.83,77300.0,16.5023,16.5023,16.4495,16.457,77300.0
2010-08-16 14:20:00,21.83,21.85,21.82,21.85,24700.0,16.457,16.4721,16.4495,16.4721,24700.0
2010-08-16 14:25:00,21.85,21.93,21.85,21.92,38100.0,16.4721,16.5324,16.4721,16.5249,38100.0
2010-08-16 14:30:00,21.93,21.93,21.87,21.87,18300.0,16.5324,16.5324,16.4872,16.4872,18300.0
2010-08-16 14:35:00,21.88,21.9,21.88,21.9,22300.0,16.4947,16.5098,16.4947,16.5098,22300.0
2010-08-16 14:40:00,21.89,21.91,21.89,21.91,13100.0,16.5023,16.5174,16.5023,16.5174,13100.0
2010-08-16 14:45:00,21.92,21.96,21.91,21.96,20500.0,16.5249,16.5551,16.5174,16.5551,20500.0
2010-08-16 14:50:00,21.96,21.96,21.85,21.87,32100.0,16.5551,16.5551,16.4721,16.4872,32100.0
2010-08-16 14:55:00,21.88,21.9,21.87,21.88,16000.0,16.4947,16.5098,16.4872,16.4947,16000.0
2010-08-16 15:00:00,21.89,21.92,21.88,21.9,29800.0,16.5023,16.5249,16.4947,16.5098,29800.0
2010-08-16 15:05:00,21.9,21.91,21.87,21.9,27500.0,16.5098,16.5174,16.4872,16.5098,27500.0
2010-08-16 15:10:00,21.91,21.91,21.86,21.86,28800.0,16.5174,16.5174,16.4797,16.4797,28800.0
2010-08-16 15:15:00,21.86,21.87,21.83,21.83,39100.0,16.4797,16.4872,16.457,16.457,39100.0
2010-08-16 15:20:00,21.84,21.84,21.79,21.79,54100.0,16.4646,16.4646,16.4269,16.4269,54100.0
2010-08-16 15:25:00,21.79,21.83,21.79,21.82,40300.0,16.4269,16.457,16.4269,16.4495,40300.0
2010-08-16 15:30:00,21.82,21.85,21.82,21.85,31700.0,16.4495,16.4721,16.4495,16.4721,31700.0
2010-08-16 15:35:00,21.85,21.86,21.83,21.85,37100.0,16.4721,16.4797,16.457,16.4721,37100.0
2010-08-16 15:40:00,21.85,21.91,21.85,21.88,49300.0,16.4721,16.5174,16.4721,16.4947,49300.0
2010-08-16 15:45:00,21.89,21.93,21.88,21.89,75500.0,16.5023,16.5324,16.4947,16.5023,75500.0
2010-08-16 15:50:00,21.88,21.9,21.87,21.9,27700.0,16.4947,16.5098,16.4872,16.5098,27700.0
2010-08-16 15:55:00,21.89,21.92,21.89,21.91,120900.0,16.5023,16.5249,16.5023,16.5174,120900.0
2010-08-17 09:30:00,22.1,22.1,21.86,21.89,26000.0,16.6606,16.6606,16.4797,16.5023,26000.0
2010-08-17 09:35:00,21.88,21.91,21.8,21.81,19700.0,16.4947,16.5174,16.4344,16.442,19700.0
2010-08-17 09:40:00,21.82,21.89,21.79,21.84,16600.0,16.4495,16.5023,16.4269,16.4646,16600.0
2010-08-17 09:45:00,21.83,21.86,21.8,21.82,16900.0,16.457,16.4797,16.4344,16.4495,16900.0
2010-08-17 09:50:00,21.83,21.85,21.81,21.82,17200.0,16.457,16.4721,16.442,16.4495,17200.0
2010-08-17 09:55:00,21.82,21.84,21.77,21.83,17700.0,16.4495,16.4646,16.4118,16.457,17700.0
2010-08-17 10:00:00,21.83,21.89,21.82,21.87,21900.0,16.457,16.5023,16.4495,16.4872,21900.0
2010-08-17 10:05:00,21.86,21.88,21.84,21.85,12500.0,16.4797,16.4947,16.4646,16.4721,12500.0
2010-08-17 10:10:00,21.84,21.87,21.83,21.84,15900.0,16.4646,16.4872,16.457,16.4646,15900.0
2010-08-17 10:15:00,21.84,21.91,21.83,21.91,28800.0,16.4646,16.5174,16.457,16.5174,28800.0
2010-08-17 10:20:00,21.9,21.94,21.89,21.94,12100.0,16.5098,16.54,16.5023,16.54,12100.0
2010-08-17 10:25:00,21.93,21.94,21.92,21.94,23000.0,16.5324,16.54,16.5249,16.54,23000.0
2010-08-17 10:30:00,21.95,21.98,21.93,21.98,37100.0,16.5475,16.5701,16.5324,16.5701,37100.0
2010-08-17 10:35:00,21.99,22.01,21.97,22.0,16100.0,16.5777,16.5927,16.5626,16.5852,16100.0
2010-08-17 10:40:00,22.0,22.0,21.98,21.99,12600.0,16.5852,16.5852,16.5701,16.5777,12600.0
2010-08-17 10:45:00,21.98,21.99,21.97,21.98,6400.0,16.5701,16.5777,16.5626,16.5701,6400.0
2010-08-17 10:50:00,21.98,22.01,21.98,21.98,25800.0,16.5701,16.5927,16.5701,16.5701,25800.0
2010-08-17 10:55:00,21.99,22.0,21.99,22.0,12000.0,16.5777,16.5852,16.5777,16.5852,12000.0
2010-08-17 11:00:00,22.0,22.04,21.99,22.0,44100.0,16.5852,16.6154,16.5777,16.5852,44100.0
2010-08-17 11:05:00,22.0,22.03,22.0,22.0,72100.0,16.5852,16.6078,16.5852,16.5852,72100.0
2010-08-17 11:10:00,22.01,22.04,22.0,22.03,34100.0,16.5927,16.6154,16.5852,16.6078,34100.0
2010-08-17 11:15:00,22.04,22.04,22.0,22.0,39500.0,16.6154,16.6154,16.5852,16.5852,39500.0
2010-08-17 11:20:00,22.0,22.02,22.0,22.0,22400.0,16.5852,16.6003,16.5852,16.5852,22400.0
2010-08-17 11:25:00,22.0,22.0,21.98,22.0,11800.0,16.5852,16.5852,16.5701,16.5852,11800.0
2010-08-17 11:30:00,22.0,22.02,21.99,22.01,33700.0,16.5852,16.6003,16.5777,16.5927,33700.0
2010-08-17 11:35:00,22.0,22.02,21.99,21.99,16600.0,16.5852,16.6003,16.5777,16.5777,16600.0
2010-08-17 11:40:00,22.0,22.01,22.0,22.0,15100.0,16.5852,16.5927,16.5852,16.5852,15100.0
2010-08-17 11:45:00,22.0,22.01,22.0,22.0,4800.0,16.5852,16.5927,16.5852,16.5852,4800.0
2010-08-17 11:50:00,22.0,22.0,21.97,21.97,14400.0,16.5852,16.5852,16.5626,16.5626,14400.0
2010-08-17 11:55:00,21.96,21.99,21.96,21.98,8300.0,16.5551,16.5777,16.5551,16.5701,8300.0
2010-08-17 12:00:00,21.97,21.97,21.96,21.96,2000.0,16.5626,16.5626,16.5551,16.5551,2000.0
2010-08-17 12:05:00,21.96,21.97,21.95,21.96,10200.0,16.5551,16.5626,16.5475,16.5551,10200.0
2010-08-17 12:10:00,21.96,21.96,21.94,21.96,11500.0,16.5551,16.5551,16.54,16.5551,11500.0
2010-08-17 12:15:00,21.96,22.0,21.96,21.99,7500.0,16.5551,16.5852,16.5551,16.5777,7500.0
2010-08-17 12:20:00,21.99,21.99,21.97,21.98,3400.0,16.5777,16.5777,16.5626,16.5701,3400.0
2010-08-17 12:25:00,21.98,21.98,21.97,21.98,1600.0,16.5701,16.5701,16.5626,16.5701,1600.0
2010-08-17 12:30:00,21.97,21.98,21.97,21.98,4900.0,16.5626,16.5701,16.5626,16.5701,4900.0
2010-08-17 12:35:00,21.98,22.0,21.97,21.97,25400.0,16.5701,16.5852,16.5626,16.5626,25400.0
2010-08-17 12:40:00,21.97,21.98,21.96,21.98,31100.0,16.5626,16.5701,16.5551,16.5701,31100.0
2010-08-17 12:45:00,21.98,22.0,21.97,21.98,12900.0,16.5701,16.5852,16.5626,16.5701,12900.0
2010-08-17 12:50:00,21.98,21.98,21.96,21.98,19000.0,16.5701,16.5701,16.5551,16.5701,19000.0
2010-08-17 12:55:00,21.98,22.0,21.97,22.0,5800.0,16.5701,16.5852,16.5626,16.5852,5800.0
2010-08-17 13:00:00,22.0,22.01,21.99,22.0,20200.0,16.5852,16.5927,16.5777,16.5852,20200.0
2010-08-17 13:05:00,21.99,22.0,21.99,22.0,2100.0,16.5777,16.5852,16.5777,16.5852,2100.0
2010-08-17 13:10:00,22.0,22.0,21.99,22.0,4200.0,16.5852,16.5852,16.5777,16.5852,4200.0
2010-08-17 13:15:00,22.0,22.02,21.99,21.99,45600.0,16.5852,16.6003,16.5777,16.5777,45600.0
2010-08-17 13:20:00,22.0,22.0,21.99,22.0,11700.0,16.5852,16.5852,16.5777,16.5852,11700.0
2010-08-17 13:25:00,22.0,22.0,22.0,22.0,10500.0,16.5852,16.5852,16.5852,16.5852,10500.0
2010-08-17 13:30:00,22.0,22.01,21.98,21.99,36300.0,16.5852,16.5927,16.5701,16.5777,36300.0
2010-08-17 13:35:00,21.99,21.99,21.98,21.99,4000.0,16.5777,16.5777,16.5701,16.5777,4000.0
2010-08-17 13:40:00,21.99,21.99,21.96,21.97,15500.0,16.5777,16.5777,16.5551,16.5626,15500.0
2010-08-17 13:45:00,21.97,21.98,21.96,21.98,5800.0,16.5626,16.5701,16.5551,16.5701,5800.0
2010-08-17 13:50:00,21.98,22.0,21.96,21.99,19300.0,16.5701,16.5852,16.5551,16.5777,19300.0
2010-08-17 13:55:00,21.99,22.0,21.99,22.0,13400.0,16.5777,16.5852,16.5777,16.5852,13400.0
2010-08-17 14:00:00,22.0,22.0,21.98,21.99,15500.0,16.5852,16.5852,16.5701,16.5777,15500.0
2010-08-17 14:05:00,21.99,21.99,21.96,21.97,11100.0,16.5777,16.5777,16.5551,16.5626,11100.0
2010-08-17 14:10:00,21.97,22.0,21.97,21.99,13800.0,16.5626,16.5852,16.5626,16.5777,13800.0
2010-08-17 14:15:00,22.0,22.01,21.99,22.0,29000.0,16.5852,16.5927,16.5777,16.5852,29000.0
2010-08-17 14:20:00,22.0,22.0,22.0,22.0,4800.0,16.5852,16.5852,16.5852,16.5852,4800.0
2010-08-17 14:25:00,22.0,22.0,21.99,21.99,7900.0,16.5852,16.5852,16.5777,16.5777,7900.0
2010-08-17 14:30:00,22.0,22.0,21.99,21.99,17000.0,16.5852,16.5852,16.5777,16.5777,17000.0
2010-08-17 14:35:00,21.99,22.0,21.98,21.98,16000.0,16.5777,16.5852,16.5701,16.5701,16000.0
2010-08-17 14:40:00,21.99,22.0,21.97,22.0,14900.0,16.5777,16.5852,16.5626,16.5852,14900.0
2010-08-17 14:45:00,22.0,22.0,21.99,22.0,6800.0,16.5852,16.5852,16.5777,16.5852,6800.0
2010-08-17 14:50:00,22.0,22.01,21.99,22.0,34300.0,16.5852,16.5927,16.5777,16.5852,34300.0
2010-08-17 14:55:00,22.01,22.01,21.97,21.98,25000.0,16.5927,16.5927,16.5626,16.5701,25000.0
2010-08-17 15:00:00,21.99,22.0,21.98,22.0,12700.0,16.5777,16.5852,16.5701,16.5852,12700.0
2010-08-17 15:05:00,22.0,22.0,21.99,21.99,27300.0,16.5852,16.5852,16.5777,16.5777,27300.0
2010-08-17 15:10:00,22.0,22.0,21.98,21.99,33200.0,16.5852,16.5852,16.5701,16.5777,33200.0
2010-08-17 15:15:00,21.99,22.0,21.97,21.97,21600.0,16.5777,16.5852,16.5626,16.5626,21600.0
2010-08-17 15:20:00,21.98,22.0,21.97,22.0,50700.0,16.5701,16.5852,16.5626,16.5852,50700.0
2010-08-17 15:25:00,22.0,22.01,21.98,21.99,30200.0,16.5852,16.5927,16.5701,16.5777,30200.0
2010-08-17 15:30:00,21.99,22.0,21.98,21.99,52000.0,16.5777,16.5852,16.5701,16.5777,52000.0
2010-08-17 15:35:00,21.99,22.0,21.99,21.99,45700.0,16.5777,16.5852,16.5777,16.5777,45700.0
2010-08-17 15:40:00,21.99,22.0,21.99,22.0,34500.0,16.5777,16.5852,16.5777,16.5852,34500.0
2010-08-17 15:45:00,21.99,22.0,21.94,21.95,75300.0,16.5777,16.5852,16.54,16.5475,75300.0
2010-08-17 15:50:00,21.95,21.96,21.94,21.94,41900.0,16.5475,16.5551,16.54,16.54,41900.0
2010-08-17 15:55:00,21.94,21.95,21.93,21.93,118200.0,16.54,16.5475,16.5324,16.5324,118200.0
2010-08-18 09:30:00,21.87,21.95,21.74,21.8,37600.0,16.4872,16.5475,16.3892,16.4344,37600.0
2010-08-18 09:35:00,21.8,21.81,21.73,21.78,27700.0,16.4344,16.442,16.3817,16.4194,27700.0
2010-08-18 09:40:00,21.76,21.8,21.72,21.74,24400.0,16.4043,16.4344,16.3741,16.3892,24400.0
2010-08-18 09:45:00,21.75,21.76,21.73,21.75,30200.0,16.3967,16.4043,16.3817,16.3967,30200.0
2010-08-18 09:50:00,21.75,21.77,21.69,21.75,31600.0,16.3967,16.4118,16.3515,16.3967,31600.0
2010-08-18 09:55:00,21.75,21.77,21.73,21.75,159600.0,16.3967,16.4118,16.3817,16.3967,159600.0
2010-08-18 10:00:00,21.74,21.86,21.71,21.84,61800.0,16.3892,16.4797,16.3666,16.4646,61800.0
2010-08-18 10:05:00,21.84,21.89,21.83,21.85,35500.0,16.4646,16.5023,16.457,16.4721,35500.0
2010-08-18 10:10:00,21.84,21.86,21.83,21.85,18100.0,16.4646,16.4797,16.457,16.4721,18100.0
2010-08-18 10:15:00,21.86,21.91,21.84,21.86,33400.0,16.4797,16.5174,16.4646,16.4797,33400.0
2010-08-18 10:20:00,21.86,21.86,21.77,21.77,21300.0,16.4797,16.4797,16.4118,16.4118,21300.0
2010-08-18 10:25:00,21.77,21.77,21.71,21.76,52200.0,16.4118,16.4118,16.3666,16.4043,52200.0
2010-08-18 10:30:00,21.76,21.83,21.76,21.83,26700.0,16.4043,16.457,16.4043,16.457,26700.0
2010-08-18 10:35:00,21.83,21.86,21.83,21.83,25200.0,16.457,16.4797,16.457,16.457,25200.0
2010-08-18 10:40:00,21.83,21.87,21.8,21.82,88500.0,16.457,16.4872,16.4344,16.4495,88500.0
2010-08-18 10:45:00,21.81,21.82,21.76,21.77,43700.0,16.442,16.4495,16.4043,16.4118,43700.0
2010-08-18 10:50:00,21.77,21.77,21.74,21.75,28000.0,16.4118,16.4118,16.3892,16.3967,28000.0
2010-08-18 10:55:00,21.74,21.79,21.74,21.79,20000.0,16.3892,16.4269,16.3892,16.4269,20000.0
2010-08-18 11:00:00,21.79,21.83,21.79,21.83,11400.0,16.4269,16.457,16.4269,16.457,11400.0
2010-08-18 11:05:00,21.82,21.84,21.8,21.8,34700.0,16.4495,16.4646,16.4344,16.4344,34700.0
2010-08-18 11:10:00,21.81,21.81,21.77,21.77,48900.0,16.442,16.442,16.4118,16.4118,48900.0
2010-08-18 11:15:00,21.76,21.78,21.7,21.7,97600.0,16.4043,16.4194,16.359,16.359,97600.0
2010-08-18 11:20:00,21.7,21.73,21.67,21.68,72900.0,16.359,16.3817,16.3364,16.344,72900.0
2010-08-18 11:25:00,21.69,21.78,21.69,21.73,57500.0,16.3515,16.4194,16.3515,16.3817,57500.0
2010-08-18 11:30:00,21.72,21.77,21.72,21.77,33400.0,16.3741,16.4118,16.3741,16.4118,33400.0
2010-08-18 11:35:00,21.76,21.77,21.74,21.75,37000.0,16.4043,16.4118,16.3892,16.3967,37000.0
2010-08-18 11:40:00,21.74,21.75,21.72,21.72,30700.0,16.3892,16.3967,16.3741,16.3741,30700.0
2010-08-18 11:45:00,21.72,21.75,21.7,21.75,36700.0,16.3741,16.3967,16.359,16.3967,36700.0
2010-08-18 11:50:00,21.75,21.75,21.73,21.75,48700.0,16.3967,16.3967,16.3817,16.3967,48700.0
2010-08-18 11:55:00,21.75,21.75,21.71,21.71,27800.0,16.3967,16.3967,16.3666,16.3666,27800.0
2010-08-18 12:00:00,21.71,21.71,21.67,21.68,42200.0,16.3666,16.3666,16.3364,16.344,42200.0
2010-08-18 12:05:00,21.67,21.68,21.65,21.65,29300.0,16.3364,16.344,16.3214,16.3214,29300.0
2010-08-18 12:10:00,21.65,21.66,21.61,21.61,32100.0,16.3214,16.3289,16.2912,16.2912,32100.0
2010-08-18 12:15:00,21.61,21.66,21.61,21.66,60200.0,16.2912,16.3289,16.2912,16.3289,60200.0
2010-08-18 12:20:00,21.66,21.75,21.66,21.74,37200.0,16.3289,16.3967,16.3289,16.3892,37200.0
2010-08-18 12:25:00,21.75,21.75,21.72,21.72,45100.0,16.3967,16.3967,16.3741,16.3741,45100.0
2010-08-18 12:30:00,21.72,21.73,21.65,21.7,85100.0,16.3741,16.3817,16.3214,16.359,85100.0
2010-08-18 12:35:00,21.71,21.84,21.71,21.83,46000.0,16.3666,16.4646,16.3666,16.457,46000.0
2010-08-18 12:40:00,21.84,21.88,21.83,21.87,24300.0,16.4646,16.4947,16.457,16.4872,24300.0
2010-08-18 12:45:00,21.88,21.9,21.88,21.89,27900.0,16.4947,16.5098,16.4947,16.5023,27900.0
2010-08-18 12:50:00,21.89,21.92,21.88,21.88,37500.0,16.5023,16.5249,16.4947,16.4947,37500.0
2010-08-18 12:55:00,21.89,21.89,21.86,21.88,46100.0,16.5023,16.5023,16.4797,16.4947,46100.0
2010-08-18 13:00:00,21.87,21.89,21.84,21.85,42400.0,16.4872,16.5023,16.4646,16.4721,42400.0
2010-08-18 13:05:00,21.85,21.98,21.85,21.98,53300.0,16.4721,16.5701,16.4721,16.5701,53300.0
2010-08-18 13:10:00,21.98,21.98,21.92,21.94,37400.0,16.5701,16.5701,16.5249,16.54,37400.0
2010-08-18 13:15:00,21.93,21.94,21.92,21.93,26300.0,16.5324,16.54,16.5249,16.5324,26300.0
2010-08-18 13:20:00,21.94,21.95,21.93,21.94,36600.0,16.54,16.5475,16.5324,16.54,36600.0
2010-08-18 13:25:00,21.94,21.94,21.91,21.92,25800.0,16.54,16.54,16.5174,16.5249,25800.0
2010-08-18 13:30:00,21.92,21.93,21.88,21.89,61400.0,16.5249,16.5324,16.4947,16.5023,61400.0
2010-08-18 13:35:00,21.89,21.9,21.79,21.8,51900.0,16.5023,16.5098,16.4269,16.4344,51900.0
2010-08-18 13:40:00,21.8,21.83,21.79,21.81,30500.0,16.4344,16.457,16.4269,16.442,30500.0
2010-08-18 13:45:00,21.81,21.88,21.81,21.88,22300.0,16.442,16.4947,16.442,16.4947,22300.0
2010-08-18 13:50:00,21.87,21.89,21.87,21.88,19600.0,16.4872,16.5023,16.4872,16.4947,19600.0
2010-08-18 13:55:00,21.89,21.91,21.89,21.91,28400.0,16.5023,16.5174,16.5023,16.5174,28400.0
2010-08-18 14:00:00,21.91,21.93,21.89,21.89,42600.0,16.5174,16.5324,16.5023,16.5023,42600.0
2010-08-18 14:05:00,21.89,21.9,21.89,21.9,24300.0,16.5023,16.5098,16.5023,16.5098,24300.0
2010-08-18 14:10:00,21.89,21.9,21.89,21.9,12000.0,16.5023,16.5098,16.5023,16.5098,12000.0
2010-08-18 14:15:00,21.9,21.91,21.89,21.9,31700.0,16.5098,16.5174,16.5023,16.5098,31700.0
2010-08-18 14:20:00,21.89,21.89,21.87,21.89,38800.0,16.5023,16.5023,16.4872,16.5023,38800.0
2010-08-18 14:25:00,21.88,21.9,21.87,21.88,42000.0,16.4947,16.5098,16.4872,16.4947,42000.0
2010-08-18 14:30:00,21.87,21.88,21.84,21.84,17000.0,16.4872,16.4947,16.4646,16.4646,17000.0
2010-08-18 14:35:00,21.84,21.87,21.84,21.87,20700.0,16.4646,16.4872,16.4646,16.4872,20700.0
2010-08-18 14:40:00,21.87,21.92,21.87,21.92,21200.0,16.4872,16.5249,16.4872,16.5249,21200.0
2010-08-18 14:45:00,21.92,21.93,21.89,21.89,35000.0,16.5249,16.5324,16.5023,16.5023,35000.0
2010-08-18 14:50:00,21.89,21.89,21.86,21.86,34400.0,16.5023,16.5023,16.4797,16.4797,34400.0
2010-08-18 14:55:00,21.86,21.87,21.81,21.81,56000.0,16.4797,16.4872,16.442,16.442,56000.0
2010-08-18 15:00:00,21.82,21.88,21.82,21.88,39000.0,16.4495,16.4947,16.4495,16.4947,39000.0
2010-08-18 15:05:00,21.88,21.88,21.85,21.85,27500.0,16.4947,16.4947,16.4721,16.4721,27500.0
2010-08-18 15:10:00,21.85,21.86,21.8,21.81,28700.0,16.4721,16.4797,16.4344,16.442,28700.0
2010-08-18 15:15:00,21.81,21.82,21.8,21.82,24900.0,16.442,16.4495,16.4344,16.4495,24900.0
2010-08-18 15:20:00,21.83,21.84,21.82,21.84,41300.0,16.457,16.4646,16.4495,16.4646,41300.0
2010-08-18 15:25:00,21.84,21.86,21.83,21.84,29800.0,16.4646,16.4797,16.457,16.4646,29800.0
2010-08-18 15:30:00,21.85,21.86,21.84,21.85,53800.0,16.4721,16.4797,16.4646,16.4721,53800.0
2010-08-18 15:35:00,21.86,21.86,21.8,21.82,89300.0,16.4797,16.4797,16.4344,16.4495,89300.0
2010-08-18 15:40:00,21.82,21.82,21.79,21.81,59500.0,16.4495,16.4495,16.4269,16.442,59500.0
2010-08-18 15:45:00,21.81,21.84,21.8,21.82,47100.0,16.442,16.4646,16.4344,16.4495,47100.0
2010-08-18 15:50:00,21.81,21.82,21.77,21.78,34800.0,16.442,16.4495,16.4118,16.4194,34800.0
2010-08-18 15:55:00,21.77,21.79,21.76,21.78,342100.0,16.4118,16.4269,16.4043,16.4194,342100.0
2010-08-19 09:30:00,21.71,21.71,21.45,21.51,32200.0,16.3666,16.3666,16.1706,16.2158,32200.0
2010-08-19 09:35:00,21.53,21.65,21.53,21.61,18200.0,16.2309,16.3214,16.2309,16.2912,18200.0
2010-08-19 09:40:00,21.62,21.69,21.61,21.66,11500.0,16.2987,16.3515,16.2912,16.3289,11500.0
2010-08-19 09:45:00,21.66,21.66,21.6,21.6,18200.0,16.3289,16.3289,16.2837,16.2837,18200.0
2010-08-19 09:50:00,21.6,21.61,21.53,21.57,31700.0,16.2837,16.2912,16.2309,16.261,31700.0
2010-08-19 09:55:00,21.56,21.61,21.56,21.58,15200.0,16.2535,16.2912,16.2535,16.2686,15200.0
2010-08-19 10:00:00,21.57,21.57,21.39,21.49,105900.0,16.261,16.261,16.1253,16.2007,105900.0
2010-08-19 10:05:00,21.5,21.51,21.39,21.39,58000.0,16.2083,16.2158,16.1253,16.1253,58000.0
2010-08-19 10:10:00,21.39,21.42,21.36,21.41,30300.0,16.1253,16.148,16.1027,16.1404,30300.0
2010-08-19 10:15:00,21.41,21.45,21.38,21.45,16000.0,16.1404,16.1706,16.1178,16.1706,16000.0
2010-08-19 10:20:00,21.44,21.44,21.36,21.39,26300.0,16.163,16.163,16.1027,16.1253,26300.0
2010-08-19 10:25:00,21.38,21.38,21.32,21.32,28300.0,16.1178,16.1178,16.0726,16.0726,28300.0
2010-08-19 10:30:00,21.33,21.42,21.33,21.41,14200.0,16.0801,16.148,16.0801,16.1404,14200.0
2010-08-19 10:35:00,21.41,21.41,21.33,21.33,17800.0,16.1404,16.1404,16.0801,16.0801,17800.0
2010-08-19 10:40:00,21.33,21.39,21.29,21.39,29800.0,16.0801,16.1253,16.05,16.1253,29800.0
2010-08-19 10:45:00,21.39,21.39,21.35,21.37,15300.0,16.1253,16.1253,16.0952,16.1103,15300.0
2010-08-19 10:50:00,21.36,21.39,21.34,21.34,24600.0,16.1027,16.1253,16.0877,16.0877,24600.0
2010-08-19 10:55:00,21.34,21.38,21.34,21.37,6900.0,16.0877,16.1178,16.0877,16.1103,6900.0
2010-08-19 11:00:00,21.37,21.38,21.32,21.32,35600.0,16.1103,16.1178,16.0726,16.0726,35600.0
2010-08-19 11:05:00,21.32,21.35,21.32,21.34,29600.0,16.0726,16.0952,16.0726,16.0877,29600.0
2010-08-19 11:10:00,21.34,21.37,21.34,21.35,11100.0,16.0877,16.1103,16.0877,16.0952,11100.0
2010-08-19 11:15:00,21.35,21.36,21.31,21.33,8600.0,16.0952,16.1027,16.065,16.0801,8600.0
2010-08-19 11:20:00,21.32,21.33,21.31,21.32,10200.0,16.0726,16.0801,16.065,16.0726,10200.0
2010-08-19 11:25:00,21.32,21.34,21.31,21.34,8100.0,16.0726,16.0877,16.065,16.0877,8100.0
2010-08-19 11:30:00,21.34,21.34,21.29,21.3,16200.0,16.0877,16.0877,16.05,16.0575,16200.0
2010-08-19 11:35:00,21.3,21.3,21.22,21.25,22100.0,16.0575,16.0575,15.9972,16.0198,22100.0
2010-08-19 11:40:00,21.25,21.25,21.21,21.22,11700.0,16.0198,16.0198,15.9896,15.9972,11700.0
2010-08-19 11:45:00,21.22,21.23,21.2,21.22,14600.0,15.9972,16.0047,15.9821,15.9972,14600.0
2010-08-19 11:50:00,21.21,21.23,21.2,21.23,35500.0,15.9896,16.0047,15.9821,16.0047,35500.0
2010-08-19 11:55:00,21.23,21.25,21.23,21.25,6700.0,16.0047,16.0198,16.0047,16.0198,6700.0
2010-08-19 12:00:00,21.25,21.27,21.25,21.25,22500.0,16.0198,16.0349,16.0198,16.0198,22500.0
2010-08-19 12:05:00,21.26,21.26,21.25,21.25,10100.0,16.0273,16.0273,16.0198,16.0198,10100.0
2010-08-19 12:10:00,21.25,21.25,21.23,21.24,9300.0,16.0198,16.0198,16.0047,16.0123,9300.0
2010-08-19 12:15:00,21.24,21.3,21.23,21.3,13100.0,16.0123,16.0575,16.0047,16.0575,13100.0
2010-08-19 12:20:00,21.29,21.31,21.28,21.28,8500.0,16.05,16.065,16.0424,16.0424,8500.0
2010-08-19 12:25:00,21.26,21.27,21.25,21.25,5300.0,16.0273,16.0349,16.0198,16.0198,5300.0
2010-08-19 12:30:00,21.26,21.26,21.25,21.26,4700.0,16.0273,16.0273,16.0198,16.0273,4700.0
2010-08-19 12:35:00,21.26,21.26,21.25,21.25,8600.0,16.0273,16.0273,16.0198,16.0198,8600.0
2010-08-19 12:40:00,21.26,21.27,21.24,21.24,25800.0,16.0273,16.0349,16.0123,16.0123,25800.0
2010-08-19 12:45:00,21.23,21.28,21.23,21.27,24900.0,16.0047,16.0424,16.0047,16.0349,24900.0
2010-08-19 12:50:00,21.27,21.28,21.22,21.22,11100.0,16.0349,16.0424,15.9972,15.9972,11100.0
2010-08-19 12:55:00,21.23,21.23,21.21,21.22,14200.0,16.0047,16.0047,15.9896,15.9972,14200.0
2010-08-19 13:00:00,21.22,21.29,21.22,21.28,13300.0,15.9972,16.05,15.9972,16.0424,13300.0
2010-08-19 13:05:00,21.29,21.29,21.27,21.27,9200.0,16.05,16.05,16.0349,16.0349,9200.0
2010-08-19 13:10:00,21.27,21.28,21.26,21.26,9900.0,16.0349,16.0424,16.0273,16.0273,9900.0
2010-08-19 13:15:00,21.26,21.27,21.21,21.27,22500.0,16.0273,16.0349,15.9896,16.0349,22500.0
2010-08-19 13:20:00,21.27,21.3,21.27,21.3,5600.0,16.0349,16.0575,16.0349,16.0575,5600.0
2010-08-19 13:25:00,21.3,21.31,21.29,21.3,8800.0,16.0575,16.065,16.05,16.0575,8800.0
2010-08-19 13:30:00,21.3,21.31,21.26,21.27,10100.0,16.0575,16.065,16.0273,16.0349,10100.0
2010-08-19 13:35:00,21.26,21.26,21.24,21.26,10200.0,16.0273,16.0273,16.0123,16.0273,10200.0
2010-08-19 13:40:00,21.26,21.26,21.22,21.22,13600.0,16.0273,16.0273,15.9972,15.9972,13600.0
2010-08-19 13:45:00,21.22,21.23,21.21,21.21,8000.0,15.9972,16.0047,15.9896,15.9896,8000.0
2010-08-19 13:50:00,21.22,21.23,21.21,21.22,9400.0,15.9972,16.0047,15.9896,15.9972,9400.0
2010-08-19 13:55:00,21.22,21.23,21.2,21.21,16800.0,15.9972,16.0047,15.9821,15.9896,16800.0
2010-08-19 14:00:00,21.21,21.22,21.2,21.21,14500.0,15.9896,15.9972,15.9821,15.9896,14500.0
2010-08-19 14:05:00,21.21,21.22,21.2,21.22,15000.0,15.9896,15.9972,15.9821,15.9972,15000.0
2010-08-19 14:10:00,21.23,21.25,21.22,21.25,6300.0,16.0047,16.0198,15.9972,16.0198,6300.0
2010-08-19 14:15:00,21.26,21.26,21.24,21.25,9000.0,16.0273,16.0273,16.0123,16.0198,9000.0
2010-08-19 14:20:00,21.26,21.3,21.26,21.29,20300.0,16.0273,16.0575,16.0273,16.05,20300.0
2010-08-19 14:25:00,21.29,21.3,21.28,21.3,6100.0,16.05,16.0575,16.0424,16.0575,6100.0
2010-08-19 14:30:00,21.3,21.34,21.3,21.34,25200.0,16.0575,16.0877,16.0575,16.0877,25200.0
2010-08-19 14:35:00,21.34,21.36,21.3,21.31,18900.0,16.0877,16.1027,16.0575,16.065,18900.0
2010-08-19 14:40:00,21.31,21.31,21.26,21.31,20600.0,16.065,16.065,16.0273,16.065,20600.0
2010-08-19 14:45:00,21.31,21.32,21.3,21.32,11300.0,16.065,16.0726,16.0575,16.0726,11300.0
2010-08-19 14:50:00,21.32,21.37,21.31,21.34,22400.0,16.0726,16.1103,16.065,16.0877,22400.0
2010-08-19 14:55:00,21.35,21.35,21.31,21.31,22800.0,16.0952,16.0952,16.065,16.065,22800.0
2010-08-19 15:00:00,21.31,21.33,21.29,21.31,33800.0,16.065,16.0801,16.05,16.065,33800.0
2010-08-19 15:05:00,21.31,21.33,21.29,21.33,34600.0,16.065,16.0801,16.05,16.0801,34600.0
2010-08-19 15:10:00,21.33,21.34,21.32,21.34,31100.0,16.0801,16.0877,16.0726,16.0877,31100.0
2010-08-19 15:15:00,21.33,21.41,21.33,21.38,26600.0,16.0801,16.1404,16.0801,16.1178,26600.0
2010-08-19 15:20:00,21.38,21.39,21.34,21.39,50100.0,16.1178,16.1253,16.0877,16.1253,50100.0
2010-08-19 15:25:00,21.4,21.4,21.32,21.32,44200.0,16.1329,16.1329,16.0726,16.0726,44200.0
2010-08-19 15:30:00,21.32,21.35,21.31,21.35,30400.0,16.0726,16.0952,16.065,16.0952,30400.0
2010-08-19 15:35:00,21.36,21.37,21.29,21.3,47600.0,16.1027,16.1103,16.05,16.0575,47600.0
2010-08-19 15:40:00,21.3,21.31,21.25,21.28,119400.0,16.0575,16.065,16.0198,16.0424,119400.0
2010-08-19 15:45:00,21.28,21.29,21.26,21.27,104200.0,16.0424,16.05,16.0273,16.0349,104200.0
2010-08-19 15:50:00,21.27,21.32,21.27,21.32,45100.0,16.0349,16.0726,16.0349,16.0726,45100.0
2010-08-19 15:55:00,21.32,21.35,21.29,21.3,226000.0,16.0726,16.0952,16.05,16.0575,226000.0
2010-08-20 09:30:00,21.14,21.23,21.02,21.06,238700.0,15.9369,16.0047,15.8464,15.8766,238700.0
2010-08-20 09:35:00,21.04,21.13,20.96,20.97,35900.0,15.8615,15.9293,15.8012,15.8087,35900.0
2010-08-20 09:40:00,20.96,21.0,20.95,20.98,50600.0,15.8012,15.8313,15.7936,15.8163,50600.0
2010-08-20 09:45:00,20.98,20.98,20.87,20.88,31900.0,15.8163,15.8163,15.7333,15.7409,31900.0
2010-08-20 09:50:00,20.89,20.9,20.82,20.84,56700.0,15.7484,15.7559,15.6956,15.7107,56700.0
2010-08-20 09:55:00,20.85,20.85,20.8,20.81,65100.0,15.7183,15.7183,15.6806,15.6881,65100.0
2010-08-20 10:00:00,20.82,20.85,20.8,20.84,39900.0,15.6956,15.7183,15.6806,15.7107,39900.0
2010-08-20 10:05:00,20.84,20.86,20.76,20.79,41400.0,15.7107,15.7258,15.6504,15.673,41400.0
2010-08-20 10:10:00,20.8,20.81,20.69,20.71,56700.0,15.6806,15.6881,15.5976,15.6127,56700.0
2010-08-20 10:15:00,20.71,20.77,20.7,20.72,25600.0,15.6127,15.6579,15.6052,15.6203,25600.0
2010-08-20 10:20:00,20.72,20.73,20.65,20.67,46000.0,15.6203,15.6278,15.5675,15.5826,46000.0
2010-08-20 10:25:00,20.67,20.71,20.62,20.63,63400.0,15.5826,15.6127,15.5449,15.5524,63400.0
2010-08-20 10:30:00,20.63,20.72,20.6,20.72,58300.0,15.5524,15.6203,15.5298,15.6203,58300.0
2010-08-20 10:35:00,20.73,20.77,20.63,20.64,52400.0,15.6278,15.6579,15.5524,15.5599,52400.0
2010-08-20 10:40:00,20.64,20.68,20.6,20.6,58800.0,15.5599,15.5901,15.5298,15.5298,58800.0
2010-08-20 10:45:00,20.61,20.77,20.59,20.76,94400.0,15.5373,15.6579,15.5222,15.6504,94400.0
2010-08-20 10:50:00,20.76,20.76,20.71,20.73,35700.0,15.6504,15.6504,15.6127,15.6278,35700.0
2010-08-20 10:55:00,20.72,20.75,20.72,20.73,20300.0,15.6203,15.6429,15.6203,15.6278,20300.0
2010-08-20 11:00:00,20.74,20.78,20.74,20.77,29000.0,15.6353,15.6655,15.6353,15.6579,29000.0
2010-08-20 11:05:00,20.78,20.81,20.77,20.81,26500.0,15.6655,15.6881,15.6579,15.6881,26500.0
2010-08-20 11:10:00,20.8,20.81,20.73,20.73,35900.0,15.6806,15.6881,15.6278,15.6278,35900.0
2010-08-20 11:15:00,20.74,20.77,20.74,20.77,24000.0,15.6353,15.6579,15.6353,15.6579,24000.0
2010-08-20 11:20:00,20.77,20.81,20.74,20.75,49400.0,15.6579,15.6881,15.6353,15.6429,49400.0
2010-08-20 11:25:00,20.75,20.77,20.72,20.76,14900.0,15.6429,15.6579,15.6203,15.6504,14900.0
2010-08-20 11:30:00,20.76,20.77,20.74,20.75,17000.0,15.6504,15.6579,15.6353,15.6429,17000.0
2010-08-20 11:35:00,20.75,20.75,20.7,20.74,19400.0,15.6429,15.6429,15.6052,15.6353,19400.0
2010-08-20 11:40:00,20.75,20.8,20.75,20.8,22300.0,15.6429,15.6806,15.6429,15.6806,22300.0
2010-08-20 11:45:00,20.8,20.8,20.68,20.68,25600.0,15.6806,15.6806,15.5901,15.5901,25600.0
2010-08-20 11:50:00,20.68,20.72,20.65,20.72,50000.0,15.5901,15.6203,15.5675,15.6203,50000.0
2010-08-20 11:55:00,20.72,20.76,20.71,20.72,23700.0,15.6203,15.6504,15.6127,15.6203,23700.0
2010-08-20 12:00:00,20.73,20.76,20.72,20.75,21500.0,15.6278,15.6504,15.6203,15.6429,21500.0
2010-08-20 12:05:00,20.75,20.75,20.72,20.72,5100.0,15.6429,15.6429,15.6203,15.6203,5100.0
2010-08-20 12:10:00,20.72,20.73,20.71,20.71,5200.0,15.6203,15.6278,15.6127,15.6127,5200.0
2010-08-20 12:15:00,20.7,20.72,20.65,20.72,27800.0,15.6052,15.6203,15.5675,15.6203,27800.0
2010-08-20 12:20:00,20.72,20.76,20.72,20.75,10200.0,15.6203,15.6504,15.6203,15.6429,10200.0
2010-08-20 12:25:00,20.75,20.76,20.75,20.75,18800.0,15.6429,15.6504,15.6429,15.6429,18800.0
2010-08-20 12:30:00,20.76,20.76,20.75,20.75,6500.0,15.6504,15.6504,15.6429,15.6429,6500.0
2010-08-20 12:35:00,20.75,20.75,20.71,20.73,24600.0,15.6429,15.6429,15.6127,15.6278,24600.0
2010-08-20 12:40:00,20.72,20.72,20.7,20.71,5700.0,15.6203,15.6203,15.6052,15.6127,5700.0
2010-08-20 12:45:00,20.7,20.71,20.7,20.71,2400.0,15.6052,15.6127,15.6052,15.6127,2400.0
2010-08-20 12:50:00,20.71,20.71,20.7,20.7,5300.0,15.6127,15.6127,15.6052,15.6052,5300.0
2010-08-20 12:55:00,20.71,20.71,20.68,20.68,4500.0,15.6127,15.6127,15.5901,15.5901,4500.0
2010-08-20 13:00:00,20.69,20.74,20.69,20.74,9800.0,15.5976,15.6353,15.5976,15.6353,9800.0
2010-08-20 13:05:00,20.74,20.76,20.73,20.75,19900.0,15.6353,15.6504,15.6278,15.6429,19900.0
2010-08-20 13:10:00,20.75,20.75,20.7,20.7,9800.0,15.6429,15.6429,15.6052,15.6052,9800.0
2010-08-20 13:15:00,20.7,20.71,20.69,20.7,8900.0,15.6052,15.6127,15.5976,15.6052,8900.0
2010-08-20 13:20:00,20.7,20.71,20.69,20.71,4000.0,15.6052,15.6127,15.5976,15.6127,4000.0
2010-08-20 13:25:00,20.71,20.74,20.71,20.73,11800.0,15.6127,15.6353,15.6127,15.6278,11800.0
2010-08-20 13:30:00,20.72,20.72,20.71,20.72,5800.0,15.6203,15.6203,15.6127,15.6203,5800.0
2010-08-20 13:35:00,20.71,20.74,20.7,20.74,6700.0,15.6127,15.6353,15.6052,15.6353,6700.0
2010-08-20 13:40:00,20.74,20.74,20.72,20.73,7300.0,15.6353,15.6353,15.6203,15.6278,7300.0
2010-08-20 13:45:00,20.73,20.76,20.72,20.75,26000.0,15.6278,15.6504,15.6203,15.6429,26000.0
2010-08-20 13:50:00,20.74,20.78,20.74,20.77,44700.0,15.6353,15.6655,15.6353,15.6579,44700.0
2010-08-20 13:55:00,20.77,20.78,20.74,20.74,24400.0,15.6579,15.6655,15.6353,15.6353,24400.0
2010-08-20 14:00:00,20.74,20.75,20.73,20.73,11400.0,15.6353,15.6429,15.6278,15.6278,11400.0
2010-08-20 14:05:00,20.73,20.75,20.73,20.75,7500.0,15.6278,15.6429,15.6278,15.6429,7500.0
2010-08-20 14:10:00,20.75,20.78,20.75,20.77,18900.0,15.6429,15.6655,15.6429,15.6579,18900.0
2010-08-20 14:15:00,20.77,20.78,20.74,20.74,20500.0,15.6579,15.6655,15.6353,15.6353,20500.0
2010-08-20 14:20:00,20.74,20.75,20.72,20.73,5300.0,15.6353,15.6429,15.6203,15.6278,5300.0
2010-08-20 14:25:00,20.73,20.74,20.72,20.72,11800.0,15.6278,15.6353,15.6203,15.6203,11800.0
2010-08-20 14:30:00,20.72,20.77,20.72,20.76,31600.0,15.6203,15.6579,15.6203,15.6504,31600.0
2010-08-20 14:35:00,20.76,20.78,20.76,20.76,10600.0,15.6504,15.6655,15.6504,15.6504,10600.0
2010-08-20 14:40:00,20.77,20.77,20.72,20.76,14500.0,15.6579,15.6579,15.6203,15.6504,14500.0
2010-08-20 14:45:00,20.75,20.77,20.73,20.74,41800.0,15.6429,15.6579,15.6278,15.6353,41800.0
2010-08-20 14:50:00,20.74,20.77,20.73,20.75,18100.0,15.6353,15.6579,15.6278,15.6429,18100.0
2010-08-20 14:55:00,20.76,20.76,20.72,20.74,61400.0,15.6504,15.6504,15.6203,15.6353,61400.0
2010-08-20 15:00:00,20.75,20.76,20.74,20.74,36600.0,15.6429,15.6504,15.6353,15.6353,36600.0
2010-08-20 15:05:00,20.73,20.76,20.73,20.75,11400.0,15.6278,15.6504,15.6278,15.6429,11400.0
2010-08-20 15:10:00,20.76,20.78,20.75,20.78,53000.0,15.6504,15.6655,15.6429,15.6655,53000.0
2010-08-20 15:15:00,20.77,20.79,20.77,20.79,37500.0,15.6579,15.673,15.6579,15.673,37500.0
2010-08-20 15:20:00,20.79,20.79,20.74,20.75,183400.0,15.673,15.673,15.6353,15.6429,183400.0
2010-08-20 15:25:00,20.75,20.76,20.75,20.75,49000.0,15.6429,15.6504,15.6429,15.6429,49000.0
2010-08-20 15:30:00,20.76,20.78,20.75,20.76,56300.0,15.6504,15.6655,15.6429,15.6504,56300.0
2010-08-20 15:35:00,20.75,20.76,20.73,20.73,40600.0,15.6429,15.6504,15.6278,15.6278,40600.0
2010-08-20 15:40:00,20.74,20.77,20.74,20.77,44000.0,15.6353,15.6579,15.6353,15.6579,44000.0
2010-08-20 15:45:00,20.76,20.79,20.76,20.79,191900.0,15.6504,15.673,15.6504,15.673,191900.0
2010-08-20 15:50:00,20.79,20.8,20.74,20.75,295600.0,15.673,15.6806,15.6353,15.6429,295600.0
2010-08-20 15:55:00,20.75,20.77,20.73,20.74,211800.0,15.6429,15.6579,15.6278,15.6353,211800.0
2010-08-23 09:30:00,20.87,20.98,20.76,20.91,30200.0,15.7333,15.8163,15.6504,15.7635,30200.0
2010-08-23 09:35:00,20.92,20.99,20.9,20.97,32400.0,15.771,15.8238,15.7559,15.8087,32400.0
2010-08-23 09:40:00,20.98,20.99,20.88,20.96,13800.0,15.8163,15.8238,15.7409,15.8012,13800.0
2010-08-23 09:45:00,20.96,21.09,20.96,21.02,31000.0,15.8012,15.8992,15.8012,15.8464,31000.0
2010-08-23 09:50:00,21.03,21.06,21.01,21.01,26500.0,15.854,15.8766,15.8389,15.8389,26500.0
2010-08-23 09:55:00,21.02,21.03,20.97,21.0,17100.0,15.8464,15.854,15.8087,15.8313,17100.0
2010-08-23 10:00:00,21.01,21.11,21.01,21.11,32300.0,15.8389,15.9143,15.8389,15.9143,32300.0
2010-08-23 10:05:00,21.1,21.14,21.08,21.11,43500.0,15.9067,15.9369,15.8916,15.9143,43500.0
2010-08-23 10:10:00,21.1,21.19,21.1,21.18,88900.0,15.9067,15.9746,15.9067,15.967,88900.0
2010-08-23 10:15:00,21.17,21.18,21.14,21.14,46400.0,15.9595,15.967,15.9369,15.9369,46400.0
2010-08-23 10:20:00,21.14,21.14,21.07,21.09,47900.0,15.9369,15.9369,15.8841,15.8992,47900.0
2010-08-23 10:25:00,21.07,21.12,21.06,21.1,49700.0,15.8841,15.9218,15.8766,15.9067,49700.0
2010-08-23 10:30:00,21.1,21.15,21.1,21.14,11000.0,15.9067,15.9444,15.9067,15.9369,11000.0
2010-08-23 10:35:00,21.15,21.19,21.15,21.19,23400.0,15.9444,15.9746,15.9444,15.9746,23400.0
2010-08-23 10:40:00,21.18,21.22,21.18,21.2,38000.0,15.967,15.9972,15.967,15.9821,38000.0
2010-08-23 10:45:00,21.19,21.19,21.17,21.19,16000.0,15.9746,15.9746,15.9595,15.9746,16000.0
2010-08-23 10:50:00,21.18,21.24,21.18,21.24,40300.0,15.967,16.0123,15.967,16.0123,40300.0
2010-08-23 10:55:00,21.24,21.25,21.23,21.23,26800.0,16.0123,16.0198,16.0047,16.0047,26800.0
2010-08-23 11:00:00,21.22,21.22,21.02,21.02,155700.0,15.9972,15.9972,15.8464,15.8464,155700.0
2010-08-23 11:05:00,21.02,21.02,20.93,20.94,187500.0,15.8464,15.8464,15.7786,15.7861,187500.0
2010-08-23 11:10:00,20.94,20.96,20.91,20.91,39100.0,15.7861,15.8012,15.7635,15.7635,39100.0
2010-08-23 11:15:00,20.92,20.92,20.85,20.89,55100.0,15.771,15.771,15.7183,15.7484,55100.0
2010-08-23 11:20:00,20.9,20.9,20.84,20.85,39200.0,15.7559,15.7559,15.7107,15.7183,39200.0
2010-08-23 11:25:00,20.85,20.87,20.84,20.87,16100.0,15.7183,15.7333,15.7107,15.7333,16100.0
2010-08-23 11:30:00,20.87,20.88,20.84,20.84,26700.0,15.7333,15.7409,15.7107,15.7107,26700.0
2010-08-23 11:35:00,20.84,20.86,20.81,20.81,25600.0,15.7107,15.7258,15.6881,15.6881,25600.0
2010-08-23 11:40:00,20.82,20.84,20.8,20.84,24200.0,15.6956,15.7107,15.6806,15.7107,24200.0
2010-08-23 11:45:00,20.83,20.85,20.83,20.85,5500.0,15.7032,15.7183,15.7032,15.7183,5500.0
2010-08-23 11:50:00,20.85,20.86,20.84,20.85,16900.0,15.7183,15.7258,15.7107,15.7183,16900.0
2010-08-23 11:55:00,20.84,20.86,20.82,20.86,28200.0,15.7107,15.7258,15.6956,15.7258,28200.0
2010-08-23 12:00:00,20.85,20.86,20.84,20.85,15500.0,15.7183,15.7258,15.7107,15.7183,15500.0
2010-08-23 12:05:00,20.85,20.89,20.85,20.89,22900.0,15.7183,15.7484,15.7183,15.7484,22900.0
2010-08-23 12:10:00,20.89,20.89,20.84,20.88,55200.0,15.7484,15.7484,15.7107,15.7409,55200.0
2010-08-23 12:15:00,20.89,20.91,20.89,20.9,22400.0,15.7484,15.7635,15.7484,15.7559,22400.0
2010-08-23 12:20:00,20.91,20.91,20.88,20.88,33200.0,15.7635,15.7635,15.7409,15.7409,33200.0
2010-08-23 12:25:00,20.87,20.87,20.82,20.82,33100.0,15.7333,15.7333,15.6956,15.6956,33100.0
2010-08-23 12:30:00,20.83,20.85,20.82,20.84,8500.0,15.7032,15.7183,15.6956,15.7107,8500.0
2010-08-23 12:35:00,20.83,20.85,20.83,20.85,13800.0,15.7032,15.7183,15.7032,15.7183,13800.0
2010-08-23 12:40:00,20.86,20.87,20.83,20.83,20600.0,15.7258,15.7333,15.7032,15.7032,20600.0
2010-08-23 12:45:00,20.83,20.85,20.83,20.85,8900.0,15.7032,15.7183,15.7032,15.7183,8900.0
2010-08-23 12:50:00,20.84,20.88,20.84,20.88,18000.0,15.7107,15.7409,15.7107,15.7409,18000.0
2010-08-23 12:55:00,20.88,20.88,20.84,20.84,11100.0,15.7409,15.7409,15.7107,15.7107,11100.0
2010-08-23 13:00:00,20.84,20.85,20.82,20.84,13200.0,15.7107,15.7183,15.6956,15.7107,13200.0
2010-08-23 13:05:00,20.85,20.85,20.79,20.79,21300.0,15.7183,15.7183,15.673,15.673,21300.0
2010-08-23 13:10:00,20.79,20.81,20.74,20.78,36000.0,15.673,15.6881,15.6353,15.6655,36000.0
2010-08-23 13:15:00,20.79,20.83,20.77,20.83,11200.0,15.673,15.7032,15.6579,15.7032,11200.0
2010-08-23 13:20:00,20.84,20.85,20.81,20.81,16200.0,15.7107,15.7183,15.6881,15.6881,16200.0
2010-08-23 13:25:00,20.81,20.84,20.8,20.84,10900.0,15.6881,15.7107,15.6806,15.7107,10900.0
2010-08-23 13:30:00,20.84,20.86,20.83,20.86,22000.0,15.7107,15.7258,15.7032,15.7258,22000.0
2010-08-23 13:35:00,20.86,20.87,20.85,20.86,22300.0,15.7258,15.7333,15.7183,15.7258,22300.0
2010-08-23 13:40:00,20.85,20.87,20.83,20.83,18900.0,15.7183,15.7333,15.7032,15.7032,18900.0
2010-08-23 13:45:00,20.84,20.88,20.84,20.86,16700.0,15.7107,15.7409,15.7107,15.7258,16700.0
2010-08-23 13:50:00,20.86,20.88,20.85,20.88,15600.0,15.7258,15.7409,15.7183,15.7409,15600.0
2010-08-23 13:55:00,20.87,20.91,20.87,20.9,37600.0,15.7333,15.7635,15.7333,15.7559,37600.0
2010-08-23 14:00:00,20.9,20.9,20.87,20.88,15600.0,15.7559,15.7559,15.7333,15.7409,15600.0
2010-08-23 14:05:00,20.88,20.92,20.88,20.91,27200.0,15.7409,15.771,15.7409,15.7635,27200.0
2010-08-23 14:10:00,20.92,20.93,20.89,20.92,22700.0,15.771,15.7786,15.7484,15.771,22700.0
2010-08-23 14:15:00,20.92,20.93,20.9,20.9,20400.0,15.771,15.7786,15.7559,15.7559,20400.0
2010-08-23 14:20:00,20.91,20.91,20.89,20.91,12900.0,15.7635,15.7635,15.7484,15.7635,12900.0
2010-08-23 14:25:00,20.92,20.93,20.91,20.93,14200.0,15.771,15.7786,15.7635,15.7786,14200.0
2010-08-23 14:30:00,20.93,20.94,20.92,20.94,10700.0,15.7786,15.7861,15.771,15.7861,10700.0
2010-08-23 14:35:00,20.94,20.96,20.93,20.95,24300.0,15.7861,15.8012,15.7786,15.7936,24300.0
2010-08-23 14:40:00,20.95,20.96,20.94,20.95,12200.0,15.7936,15.8012,15.7861,15.7936,12200.0
2010-08-23 14:45:00,20.96,20.98,20.95,20.97,18300.0,15.8012,15.8163,15.7936,15.8087,18300.0
2010-08-23 14:50:00,20.97,20.98,20.96,20.98,12700.0,15.8087,15.8163,15.8012,15.8163,12700.0
2010-08-23 14:55:00,20.97,20.98,20.97,20.97,26900.0,15.8087,15.8163,15.8087,15.8087,26900.0
2010-08-23 15:00:00,20.97,20.98,20.97,20.98,8900.0,15.8087,15.8163,15.8087,15.8163,8900.0
2010-08-23 15:05:00,20.98,20.98,20.96,20.97,30100.0,15.8163,15.8163,15.8012,15.8087,30100.0
2010-08-23 15:10:00,20.96,20.97,20.95,20.96,31200.0,15.8012,15.8087,15.7936,15.8012,31200.0
2010-08-23 15:15:00,20.96,20.96,20.92,20.93,50900.0,15.8012,15.8012,15.771,15.7786,50900.0
2010-08-23 15:20:00,20.93,20.93,20.9,20.9,34400.0,15.7786,15.7786,15.7559,15.7559,34400.0
2010-08-23 15:25:00,20.91,20.91,20.88,20.9,39600.0,15.7635,15.7635,15.7409,15.7559,39600.0
2010-08-23 15:30:00,20.89,20.9,20.88,20.9,58400.0,15.7484,15.7559,15.7409,15.7559,58400.0
2010-08-23 15:35:00,20.9,20.9,20.83,20.86,71000.0,15.7559,15.7559,15.7032,15.7258,71000.0
2010-08-23 15:40:00,20.87,20.88,20.82,20.83,64800.0,15.7333,15.7409,15.6956,15.7032,64800.0
2010-08-23 15:45:00,20.83,20.86,20.82,20.86,45500.0,15.7032,15.7258,15.6956,15.7258,45500.0
2010-08-23 15:50:00,20.85,20.86,20.81,20.83,64200.0,15.7183,15.7258,15.6881,15.7032,64200.0
2010-08-23 15:55:00,20.84,20.85,20.8,20.8,147400.0,15.7107,15.7183,15.6806,15.6806,147400.0
2010-08-24 09:30:00,20.51,20.62,20.51,20.55,28700.0,15.4619,15.5449,15.4619,15.4921,28700.0
2010-08-24 09:35:00,20.56,20.56,20.38,20.46,85700.0,15.4996,15.4996,15.3639,15.4242,85700.0
2010-08-24 09:40:00,20.47,20.52,20.46,20.49,47600.0,15.4318,15.4695,15.4242,15.4469,47600.0
2010-08-24 09:45:00,20.48,20.5,20.45,20.48,30500.0,15.4393,15.4544,15.4167,15.4393,30500.0
2010-08-24 09:50:00,20.48,20.5,20.47,20.47,51900.0,15.4393,15.4544,15.4318,15.4318,51900.0
2010-08-24 09:55:00,20.46,20.47,20.44,20.46,52000.0,15.4242,15.4318,15.4092,15.4242,52000.0
2010-08-24 10:00:00,20.46,20.46,20.26,20.45,121300.0,15.4242,15.4242,15.2735,15.4167,121300.0
2010-08-24 10:05:00,20.44,20.44,20.28,20.32,61200.0,15.4092,15.4092,15.2885,15.3187,61200.0
2010-08-24 10:10:00,20.32,20.38,20.32,20.38,40100.0,15.3187,15.3639,15.3187,15.3639,40100.0
2010-08-24 10:15:00,20.38,20.42,20.37,20.41,41600.0,15.3639,15.3941,15.3564,15.3865,41600.0
2010-08-24 10:20:00,20.4,20.45,20.39,20.43,27900.0,15.379,15.4167,15.3715,15.4016,27900.0
2010-08-24 10:25:00,20.43,20.47,20.35,20.39,42600.0,15.4016,15.4318,15.3413,15.3715,42600.0
2010-08-24 10:30:00,20.39,20.39,20.28,20.29,39500.0,15.3715,15.3715,15.2885,15.2961,39500.0
2010-08-24 10:35:00,20.28,20.33,20.26,20.33,43500.0,15.2885,15.3262,15.2735,15.3262,43500.0
2010-08-24 10:40:00,20.33,20.43,20.33,20.43,39800.0,15.3262,15.4016,15.3262,15.4016,39800.0
2010-08-24 10:45:00,20.43,20.44,20.36,20.38,37700.0,15.4016,15.4092,15.3489,15.3639,37700.0
2010-08-24 10:50:00,20.37,20.42,20.37,20.41,30700.0,15.3564,15.3941,15.3564,15.3865,30700.0
2010-08-24 10:55:00,20.4,20.52,20.4,20.52,76300.0,15.379,15.4695,15.379,15.4695,76300.0
2010-08-24 11:00:00,20.52,20.56,20.51,20.54,51100.0,15.4695,15.4996,15.4619,15.4846,51100.0
2010-08-24 11:05:00,20.53,20.54,20.48,20.49,65700.0,15.477,15.4846,15.4393,15.4469,65700.0
2010-08-24 11:10:00,20.48,20.53,20.47,20.5,41800.0,15.4393,15.477,15.4318,15.4544,41800.0
2010-08-24 11:15:00,20.5,20.5,20.44,20.49,34000.0,15.4544,15.4544,15.4092,15.4469,34000.0
2010-08-24 11:20:00,20.49,20.55,20.48,20.53,40000.0,15.4469,15.4921,15.4393,15.477,40000.0
2010-08-24 11:25:00,20.53,20.54,20.51,20.51,17600.0,15.477,15.4846,15.4619,15.4619,17600.0
2010-08-24 11:30:00,20.51,20.52,20.45,20.49,54200.0,15.4619,15.4695,15.4167,15.4469,54200.0
2010-08-24 11:35:00,20.49,20.53,20.47,20.53,42400.0,15.4469,15.477,15.4318,15.477,42400.0
2010-08-24 11:40:00,20.53,20.56,20.52,20.54,42500.0,15.477,15.4996,15.4695,15.4846,42500.0
2010-08-24 11:45:00,20.53,20.53,20.49,20.49,25600.0,15.477,15.477,15.4469,15.4469,25600.0
2010-08-24 11:50:00,20.49,20.5,20.48,20.48,12800.0,15.4469,15.4544,15.4393,15.4393,12800.0
2010-08-24 11:55:00,20.48,20.51,20.48,20.5,44700.0,15.4393,15.4619,15.4393,15.4544,44700.0
2010-08-24 12:00:00,20.5,20.51,20.49,20.51,27800.0,15.4544,15.4619,15.4469,15.4619,27800.0
2010-08-24 12:05:00,20.51,20.51,20.49,20.51,47000.0,15.4619,15.4619,15.4469,15.4619,47000.0
2010-08-24 12:10:00,20.51,20.52,20.45,20.47,40800.0,15.4619,15.4695,15.4167,15.4318,40800.0
2010-08-24 12:15:00,20.47,20.5,20.46,20.49,25400.0,15.4318,15.4544,15.4242,15.4469,25400.0
2010-08-24 12:20:00,20.49,20.5,20.44,20.49,51300.0,15.4469,15.4544,15.4092,15.4469,51300.0
2010-08-24 12:25:00,20.49,20.5,20.48,20.48,30300.0,15.4469,15.4544,15.4393,15.4393,30300.0
2010-08-24 12:30:00,20.49,20.51,20.48,20.5,26400.0,15.4469,15.4619,15.4393,15.4544,26400.0
2010-08-24 12:35:00,20.5,20.5,20.49,20.5,14900.0,15.4544,15.4544,15.4469,15.4544,14900.0
2010-08-24 12:40:00,20.5,20.5,20.48,20.5,39600.0,15.4544,15.4544,15.4393,15.4544,39600.0
2010-08-24 12:45:00,20.5,20.5,20.48,20.48,11700.0,15.4544,15.4544,15.4393,15.4393,11700.0
2010-08-24 12:50:00,20.48,20.5,20.47,20.5,33000.0,15.4393,15.4544,15.4318,15.4544,33000.0
2010-08-24 12:55:00,20.5,20.51,20.48,20.48,30400.0,15.4544,15.4619,15.4393,15.4393,30400.0
2010-08-24 13:00:00,20.48,20.48,20.45,20.46,21100.0,15.4393,15.4393,15.4167,15.4242,21100.0
2010-08-24 13:05:00,20.46,20.46,20.45,20.46,19000.0,15.4242,15.4242,15.4167,15.4242,19000.0
2010-08-24 13:10:00,20.46,20.51,20.45,20.49,47300.0,15.4242,15.4619,15.4167,15.4469,47300.0
2010-08-24 13:15:00,20.49,20.5,20.48,20.5,18700.0,15.4469,15.4544,15.4393,15.4544,18700.0
2010-08-24 13:20:00,20.5,20.5,20.47,20.48,16600.0,15.4544,15.4544,15.4318,15.4393,16600.0
2010-08-24 13:25:00,20.47,20.53,20.47,20.53,36400.0,15.4318,15.477,15.4318,15.477,36400.0
2010-08-24 13:30:00,20.52,20.52,20.49,20.5,26400.0,15.4695,15.4695,15.4469,15.4544,26400.0
2010-08-24 13:35:00,20.5,20.51,20.49,20.5,23700.0,15.4544,15.4619,15.4469,15.4544,23700.0
2010-08-24 13:40:00,20.5,20.51,20.45,20.46,36700.0,15.4544,15.4619,15.4167,15.4242,36700.0
2010-08-24 13:45:00,20.46,20.48,20.45,20.46,40200.0,15.4242,15.4393,15.4167,15.4242,40200.0
2010-08-24 13:50:00,20.47,20.48,20.44,20.46,25900.0,15.4318,15.4393,15.4092,15.4242,25900.0
2010-08-24 13:55:00,20.46,20.5,20.45,20.49,25700.0,15.4242,15.4544,15.4167,15.4469,25700.0
2010-08-24 14:00:00,20.5,20.51,20.47,20.5,40400.0,15.4544,15.4619,15.4318,15.4544,40400.0
2010-08-24 14:05:00,20.5,20.51,20.48,20.5,36700.0,15.4544,15.4619,15.4393,15.4544,36700.0
2010-08-24 14:10:00,20.51,20.51,20.47,20.49,28700.0,15.4619,15.4619,15.4318,15.4469,28700.0
2010-08-24 14:15:00,20.49,20.51,20.48,20.49,35900.0,15.4469,15.4619,15.4393,15.4469,35900.0
2010-08-24 14:20:00,20.49,20.5,20.47,20.48,17000.0,15.4469,15.4544,15.4318,15.4393,17000.0
2010-08-24 14:25:00,20.47,20.48,20.44,20.45,42800.0,15.4318,15.4393,15.4092,15.4167,42800.0
2010-08-24 14:30:00,20.45,20.45,20.41,20.45,49400.0,15.4167,15.4167,15.3865,15.4167,49400.0
2010-08-24 14:35:00,20.45,20.5,20.44,20.5,26900.0,15.4167,15.4544,15.4092,15.4544,26900.0
2010-08-24 14:40:00,20.5,20.51,20.45,20.5,40800.0,15.4544,15.4619,15.4167,15.4544,40800.0
2010-08-24 14:45:00,20.49,20.5,20.46,20.48,28300.0,15.4469,15.4544,15.4242,15.4393,28300.0
2010-08-24 14:50:00,20.48,20.49,20.44,20.49,30200.0,15.4393,15.4469,15.4092,15.4469,30200.0
2010-08-24 14:55:00,20.48,20.49,20.47,20.49,39400.0,15.4393,15.4469,15.4318,15.4469,39400.0
2010-08-24 15:00:00,20.5,20.5,20.46,20.5,34000.0,15.4544,15.4544,15.4242,15.4544,34000.0
2010-08-24 15:05:00,20.5,20.51,20.47,20.49,73300.0,15.4544,15.4619,15.4318,15.4469,73300.0
2010-08-24 15:10:00,20.5,20.5,20.48,20.48,38500.0,15.4544,15.4544,15.4393,15.4393,38500.0
2010-08-24 15:15:00,20.49,20.5,20.48,20.49,31700.0,15.4469,15.4544,15.4393,15.4469,31700.0
2010-08-24 15:20:00,20.49,20.51,20.48,20.5,115400.0,15.4469,15.4619,15.4393,15.4544,115400.0
2010-08-24 15:25:00,20.5,20.51,20.41,20.43,94300.0,15.4544,15.4619,15.3865,15.4016,94300.0
2010-08-24 15:30:00,20.42,20.44,20.41,20.42,55100.0,15.3941,15.4092,15.3865,15.3941,55100.0
2010-08-24 15:35:00,20.42,20.42,20.37,20.39,77300.0,15.3941,15.3941,15.3564,15.3715,77300.0
2010-08-24 15:40:00,20.39,20.4,20.38,20.4,83000.0,15.3715,15.379,15.3639,15.379,83000.0
2010-08-24 15:45:00,20.4,20.41,20.36,20.37,131900.0,15.379,15.3865,15.3489,15.3564,131900.0
2010-08-24 15:50:00,20.38,20.38,20.32,20.32,109400.0,15.3639,15.3639,15.3187,15.3187,109400.0
2010-08-24 15:55:00,20.33,20.34,20.32,20.33,176800.0,15.3262,15.3338,15.3187,15.3262,176800.0
2010-08-25 09:30:00,20.19,20.37,20.19,20.28,45400.0,15.2207,15.3564,15.2207,15.2885,45400.0
2010-08-25 09:35:00,20.28,20.35,20.17,20.26,27800.0,15.2885,15.3413,15.2056,15.2735,27800.0
2010-08-25 09:40:00,20.27,20.3,20.18,20.2,40700.0,15.281,15.3036,15.2132,15.2282,40700.0
2010-08-25 09:45:00,20.19,20.24,20.18,20.23,48900.0,15.2207,15.2584,15.2132,15.2509,48900.0
2010-08-25 09:50:00,20.23,20.24,20.21,20.24,40900.0,15.2509,15.2584,15.2358,15.2584,40900.0
2010-08-25 09:55:00,20.23,20.27,20.21,20.27,52600.0,15.2509,15.281,15.2358,15.281,52600.0
2010-08-25 10:00:00,20.26,20.27,20.16,20.22,132200.0,15.2735,15.281,15.1981,15.2433,132200.0
2010-08-25 10:05:00,20.22,20.25,20.18,20.21,32400.0,15.2433,15.2659,15.2132,15.2358,32400.0
2010-08-25 10:10:00,20.2,20.25,20.18,20.25,55000.0,15.2282,15.2659,15.2132,15.2659,55000.0
2010-08-25 10:15:00,20.25,20.28,20.24,20.26,43000.0,15.2659,15.2885,15.2584,15.2735,43000.0
2010-08-25 10:20:00,20.25,20.29,20.24,20.24,25300.0,15.2659,15.2961,15.2584,15.2584,25300.0
2010-08-25 10:25:00,20.24,20.25,20.22,20.23,22800.0,15.2584,15.2659,15.2433,15.2509,22800.0
2010-08-25 10:30:00,20.22,20.26,20.22,20.23,64300.0,15.2433,15.2735,15.2433,15.2509,64300.0
2010-08-25 10:35:00,20.23,20.24,20.15,20.22,87700.0,15.2509,15.2584,15.1905,15.2433,87700.0
2010-08-25 10:40:00,20.21,20.24,20.2,20.22,54300.0,15.2358,15.2584,15.2282,15.2433,54300.0
2010-08-25 10:45:00,20.22,20.23,20.2,20.23,23500.0,15.2433,15.2509,15.2282,15.2509,23500.0
2010-08-25 10:50:00,20.24,20.24,20.19,20.19,32900.0,15.2584,15.2584,15.2207,15.2207,32900.0
2010-08-25 10:55:00,20.19,20.25,20.19,20.22,30300.0,15.2207,15.2659,15.2207,15.2433,30300.0
2010-08-25 11:00:00,20.22,20.3,20.21,20.27,27900.0,15.2433,15.3036,15.2358,15.281,27900.0
2010-08-25 11:05:00,20.26,20.32,20.25,20.31,24400.0,15.2735,15.3187,15.2659,15.3112,24400.0
2010-08-25 11:10:00,20.31,20.31,20.23,20.25,23400.0,15.3112,15.3112,15.2509,15.2659,23400.0
2010-08-25 11:15:00,20.25,20.31,20.25,20.29,17600.0,15.2659,15.3112,15.2659,15.2961,17600.0
2010-08-25 11:20:00,20.29,20.33,20.27,20.29,23800.0,15.2961,15.3262,15.281,15.2961,23800.0
2010-08-25 11:25:00,20.3,20.32,20.27,20.3,19300.0,15.3036,15.3187,15.281,15.3036,19300.0
2010-08-25 11:30:00,20.3,20.31,20.26,20.26,17000.0,15.3036,15.3112,15.2735,15.2735,17000.0
2010-08-25 11:35:00,20.27,20.28,20.26,20.26,10200.0,15.281,15.2885,15.2735,15.2735,10200.0
2010-08-25 11:40:00,20.27,20.29,20.26,20.26,11800.0,15.281,15.2961,15.2735,15.2735,11800.0
2010-08-25 11:45:00,20.26,20.27,20.25,20.26,22100.0,15.2735,15.281,15.2659,15.2735,22100.0
2010-08-25 11:50:00,20.26,20.29,20.26,20.29,17900.0,15.2735,15.2961,15.2735,15.2961,17900.0
2010-08-25 11:55:00,20.3,20.31,20.26,20.26,13300.0,15.3036,15.3112,15.2735,15.2735,13300.0
2010-08-25 12:00:00,20.26,20.28,20.26,20.28,10800.0,15.2735,15.2885,15.2735,15.2885,10800.0
2010-08-25 12:05:00,20.29,20.29,20.26,20.27,18400.0,15.2961,15.2961,15.2735,15.281,18400.0
2010-08-25 12:10:00,20.26,20.3,20.26,20.27,20600.0,15.2735,15.3036,15.2735,15.281,20600.0
2010-08-25 12:15:00,20.27,20.27,20.26,20.27,5000.0,15.281,15.281,15.2735,15.281,5000.0
2010-08-25 12:20:00,20.27,20.28,20.26,20.27,8100.0,15.281,15.2885,15.2735,15.281,8100.0
2010-08-25 12:25:00,20.27,20.28,20.26,20.27,7500.0,15.281,15.2885,15.2735,15.281,7500.0
2010-08-25 12:30:00,20.28,20.29,20.26,20.26,28800.0,15.2885,15.2961,15.2735,15.2735,28800.0
2010-08-25 12:35:00,20.26,20.27,20.26,20.27,12900.0,15.2735,15.281,15.2735,15.281,12900.0
2010-08-25 12:40:00,20.26,20.27,20.25,20.26,44800.0,15.2735,15.281,15.2659,15.2735,44800.0
2010-08-25 12:45:00,20.26,20.27,20.26,20.26,5800.0,15.2735,15.281,15.2735,15.2735,5800.0
2010-08-25 12:50:00,20.26,20.28,20.26,20.27,19400.0,15.2735,15.2885,15.2735,15.281,19400.0
2010-08-25 12:55:00,20.26,20.29,20.26,20.28,18200.0,15.2735,15.2961,15.2735,15.2885,18200.0
2010-08-25 13:00:00,20.27,20.31,20.27,20.31,24600.0,15.281,15.3112,15.281,15.3112,24600.0
2010-08-25 13:05:00,20.31,20.32,20.28,20.3,15500.0,15.3112,15.3187,15.2885,15.3036,15500.0
2010-08-25 13:10:00,20.31,20.33,20.31,20.32,15600.0,15.3112,15.3262,15.3112,15.3187,15600.0
2010-08-25 13:15:00,20.32,20.36,20.31,20.36,25100.0,15.3187,15.3489,15.3112,15.3489,25100.0
2010-08-25 13:20:00,20.35,20.35,20.32,20.35,12300.0,15.3413,15.3413,15.3187,15.3413,12300.0
2010-08-25 13:25:00,20.35,20.36,20.32,20.32,11900.0,15.3413,15.3489,15.3187,15.3187,11900.0
2010-08-25 13:30:00,20.32,20.35,20.3,20.35,19800.0,15.3187,15.3413,15.3036,15.3413,19800.0
2010-08-25 13:35:00,20.34,20.37,20.33,20.36,17200.0,15.3338,15.3564,15.3262,15.3489,17200.0
2010-08-25 13:40:00,20.35,20.38,20.33,20.37,15500.0,15.3413,15.3639,15.3262,15.3564,15500.0
2010-08-25 13:45:00,20.38,20.39,20.37,20.39,15800.0,15.3639,15.3715,15.3564,15.3715,15800.0
2010-08-25 13:50:00,20.38,20.4,20.35,20.38,23000.0,15.3639,15.379,15.3413,15.3639,23000.0
2010-08-25 13:55:00,20.38,20.39,20.36,20.36,13500.0,15.3639,15.3715,15.3489,15.3489,13500.0
2010-08-25 14:00:00,20.36,20.4,20.36,20.4,11600.0,15.3489,15.379,15.3489,15.379,11600.0
2010-08-25 14:05:00,20.4,20.41,20.38,20.4,48600.0,15.379,15.3865,15.3639,15.379,48600.0
2010-08-25 14:10:00,20.4,20.43,20.39,20.41,31200.0,15.379,15.4016,15.3715,15.3865,31200.0
2010-08-25 14:15:00,20.41,20.42,20.4,20.4,10100.0,15.3865,15.3941,15.379,15.379,10100.0
2010-08-25 14:20:00,20.4,20.41,20.39,20.39,17400.0,15.379,15.3865,15.3715,15.3715,17400.0
2010-08-25 14:25:00,20.4,20.42,20.39,20.4,28700.0,15.379,15.3941,15.3715,15.379,28700.0
2010-08-25 14:30:00,20.41,20.47,20.39,20.46,28700.0,15.3865,15.4318,15.3715,15.4242,28700.0
2010-08-25 14:35:00,20.47,20.53,20.45,20.49,71000.0,15.4318,15.477,15.4167,15.4469,71000.0
2010-08-25 14:40:00,20.49,20.53,20.49,20.51,47100.0,15.4469,15.477,15.4469,15.4619,47100.0
2010-08-25 14:45:00,20.51,20.55,20.51,20.52,41800.0,15.4619,15.4921,15.4619,15.4695,41800.0
2010-08-25 14:50:00,20.53,20.53,20.5,20.52,33200.0,15.477,15.477,15.4544,15.4695,33200.0
2010-08-25 14:55:00,20.52,20.54,20.49,20.54,49000.0,15.4695,15.4846,15.4469,15.4846,49000.0
2010-08-25 15:00:00,20.54,20.55,20.49,20.5,42400.0,15.4846,15.4921,15.4469,15.4544,42400.0
2010-08-25 15:05:00,20.5,20.51,20.49,20.5,49000.0,15.4544,15.4619,15.4469,15.4544,49000.0
2010-08-25 15:10:00,20.51,20.54,20.5,20.53,102500.0,15.4619,15.4846,15.4544,15.477,102500.0
2010-08-25 15:15:00,20.53,20.54,20.5,20.5,282900.0,15.477,15.4846,15.4544,15.4544,282900.0
2010-08-25 15:20:00,20.5,20.51,20.48,20.49,90100.0,15.4544,15.4619,15.4393,15.4469,90100.0
2010-08-25 15:25:00,20.5,20.5,20.48,20.48,36100.0,15.4544,15.4544,15.4393,15.4393,36100.0
2010-08-25 15:30:00,20.49,20.5,20.47,20.5,56600.0,15.4469,15.4544,15.4318,15.4544,56600.0
2010-08-25 15:35:00,20.5,20.52,20.48,20.5,102400.0,15.4544,15.4695,15.4393,15.4544,102400.0
2010-08-25 15:40:00,20.49,20.52,20.47,20.51,150100.0,15.4469,15.4695,15.4318,15.4619,150100.0
2010-08-25 15:45:00,20.52,20.52,20.49,20.5,95500.0,15.4695,15.4695,15.4469,15.4544,95500.0
2010-08-25 15:50:00,20.5,20.51,20.45,20.46,87200.0,15.4544,15.4619,15.4167,15.4242,87200.0
2010-08-25 15:55:00,20.46,20.49,20.46,20.49,147500.0,15.4242,15.4469,15.4242,15.4469,147500.0
2010-08-26 09:30:00,20.63,20.69,20.58,20.58,11200.0,15.5524,15.5976,15.5147,15.5147,11200.0
2010-08-26 09:35:00,20.6,20.65,20.53,20.57,8100.0,15.5298,15.5675,15.477,15.5072,8100.0
2010-08-26 09:40:00,20.55,20.61,20.45,20.59,18400.0,15.4921,15.5373,15.4167,15.5222,18400.0
2010-08-26 09:45:00,20.58,20.58,20.45,20.51,26300.0,15.5147,15.5147,15.4167,15.4619,26300.0
2010-08-26 09:50:00,20.49,20.52,20.45,20.45,19600.0,15.4469,15.4695,15.4167,15.4167,19600.0
2010-08-26 09:55:00,20.45,20.54,20.45,20.52,17900.0,15.4167,15.4846,15.4167,15.4695,17900.0
2010-08-26 10:00:00,20.52,20.59,20.5,20.54,52500.0,15.4695,15.5222,15.4544,15.4846,52500.0
2010-08-26 10:05:00,20.53,20.53,20.47,20.53,32400.0,15.477,15.477,15.4318,15.477,32400.0
2010-08-26 10:10:00,20.53,20.55,20.47,20.47,39900.0,15.477,15.4921,15.4318,15.4318,39900.0
2010-08-26 10:15:00,20.47,20.5,20.47,20.49,16000.0,15.4318,15.4544,15.4318,15.4469,16000.0
2010-08-26 10:20:00,20.5,20.51,20.47,20.49,16400.0,15.4544,15.4619,15.4318,15.4469,16400.0
2010-08-26 10:25:00,20.5,20.5,20.49,20.5,25400.0,15.4544,15.4544,15.4469,15.4544,25400.0
2010-08-26 10:30:00,20.5,20.5,20.49,20.5,49600.0,15.4544,15.4544,15.4469,15.4544,49600.0
2010-08-26 10:35:00,20.5,20.55,20.49,20.54,69300.0,15.4544,15.4921,15.4469,15.4846,69300.0
2010-08-26 10:40:00,20.55,20.55,20.53,20.54,17000.0,15.4921,15.4921,15.477,15.4846,17000.0
2010-08-26 10:45:00,20.54,20.55,20.52,20.52,27600.0,15.4846,15.4921,15.4695,15.4695,27600.0
2010-08-26 10:50:00,20.52,20.52,20.49,20.5,7900.0,15.4695,15.4695,15.4469,15.4544,7900.0
2010-08-26 10:55:00,20.5,20.51,20.48,20.5,21900.0,15.4544,15.4619,15.4393,15.4544,21900.0
2010-08-26 11:00:00,20.5,20.5,20.45,20.46,15500.0,15.4544,15.4544,15.4167,15.4242,15500.0
2010-08-26 11:05:00,20.46,20.46,20.35,20.36,44800.0,15.4242,15.4242,15.3413,15.3489,44800.0
2010-08-26 11:10:00,20.37,20.44,20.36,20.43,23100.0,15.3564,15.4092,15.3489,15.4016,23100.0
2010-08-26 11:15:00,20.43,20.44,20.41,20.42,28900.0,15.4016,15.4092,15.3865,15.3941,28900.0
2010-08-26 11:20:00,20.42,20.45,20.38,20.38,24500.0,15.3941,15.4167,15.3639,15.3639,24500.0
2010-08-26 11:25:00,20.38,20.41,20.36,20.4,18600.0,15.3639,15.3865,15.3489,15.379,18600.0
2010-08-26 11:30:00,20.41,20.42,20.39,20.42,13400.0,15.3865,15.3941,15.3715,15.3941,13400.0
2010-08-26 11:35:00,20.42,20.44,20.41,20.44,10700.0,15.3941,15.4092,15.3865,15.4092,10700.0
2010-08-26 11:40:00,20.43,20.45,20.38,20.4,29100.0,15.4016,15.4167,15.3639,15.379,29100.0
2010-08-26 11:45:00,20.4,20.41,20.38,20.39,14500.0,15.379,15.3865,15.3639,15.3715,14500.0
2010-08-26 11:50:00,20.41,20.41,20.33,20.33,27500.0,15.3865,15.3865,15.3262,15.3262,27500.0
2010-08-26 11:55:00,20.33,20.46,20.33,20.43,45800.0,15.3262,15.4242,15.3262,15.4016,45800.0
2010-08-26 12:00:00,20.43,20.45,20.42,20.44,45800.0,15.4016,15.4167,15.3941,15.4092,45800.0
2010-08-26 12:05:00,20.45,20.45,20.44,20.44,2700.0,15.4167,15.4167,15.4092,15.4092,2700.0
2010-08-26 12:10:00,20.44,20.47,20.44,20.47,13900.0,15.4092,15.4318,15.4092,15.4318,13900.0
2010-08-26 12:15:00,20.46,20.49,20.46,20.49,30800.0,15.4242,15.4469,15.4242,15.4469,30800.0
2010-08-26 12:20:00,20.49,20.52,20.49,20.51,6700.0,15.4469,15.4695,15.4469,15.4619,6700.0
2010-08-26 12:25:00,20.52,20.52,20.48,20.48,14600.0,15.4695,15.4695,15.4393,15.4393,14600.0
2010-08-26 12:30:00,20.48,20.48,20.42,20.43,12300.0,15.4393,15.4393,15.3941,15.4016,12300.0
2010-08-26 12:35:00,20.42,20.43,20.41,20.42,6800.0,15.3941,15.4016,15.3865,15.3941,6800.0
2010-08-26 12:40:00,20.41,20.41,20.38,20.39,5700.0,15.3865,15.3865,15.3639,15.3715,5700.0
2010-08-26 12:45:00,20.38,20.44,20.38,20.43,30700.0,15.3639,15.4092,15.3639,15.4016,30700.0
2010-08-26 12:50:00,20.44,20.44,20.4,20.44,25500.0,15.4092,15.4092,15.379,15.4092,25500.0
2010-08-26 12:55:00,20.44,20.48,20.4,20.46,33900.0,15.4092,15.4393,15.379,15.4242,33900.0
2010-08-26 13:00:00,20.47,20.48,20.43,20.45,14300.0,15.4318,15.4393,15.4016,15.4167,14300.0
2010-08-26 13:05:00,20.45,20.45,20.41,20.41,11700.0,15.4167,15.4167,15.3865,15.3865,11700.0
2010-08-26 13:10:00,20.41,20.42,20.41,20.42,9700.0,15.3865,15.3941,15.3865,15.3941,9700.0
2010-08-26 13:15:00,20.42,20.46,20.42,20.45,6800.0,15.3941,15.4242,15.3941,15.4167,6800.0
2010-08-26 13:20:00,20.46,20.48,20.45,20.48,8400.0,15.4242,15.4393,15.4167,15.4393,8400.0
2010-08-26 13:25:00,20.49,20.49,20.46,20.49,15200.0,15.4469,15.4469,15.4242,15.4469,15200.0
2010-08-26 13:30:00,20.48,20.5,20.48,20.5,12900.0,15.4393,15.4544,15.4393,15.4544,12900.0
2010-08-26 13:35:00,20.5,20.5,20.49,20.5,12600.0,15.4544,15.4544,15.4469,15.4544,12600.0
2010-08-26 13:40:00,20.49,20.5,20.44,20.44,14300.0,15.4469,15.4544,15.4092,15.4092,14300.0
2010-08-26 13:45:00,20.44,20.46,20.43,20.43,16100.0,15.4092,15.4242,15.4016,15.4016,16100.0
2010-08-26 13:50:00,20.42,20.43,20.42,20.42,1600.0,15.3941,15.4016,15.3941,15.3941,1600.0
2010-08-26 13:55:00,20.42,20.43,20.38,20.4,16400.0,15.3941,15.4016,15.3639,15.379,16400.0
2010-08-26 14:00:00,20.39,20.41,20.37,20.37,20400.0,15.3715,15.3865,15.3564,15.3564,20400.0
2010-08-26 14:05:00,20.38,20.38,20.29,20.29,26600.0,15.3639,15.3639,15.2961,15.2961,26600.0
2010-08-26 14:10:00,20.29,20.29,20.23,20.24,35000.0,15.2961,15.2961,15.2509,15.2584,35000.0
2010-08-26 14:15:00,20.25,20.25,20.21,20.25,31200.0,15.2659,15.2659,15.2358,15.2659,31200.0
2010-08-26 14:20:00,20.25,20.33,20.25,20.31,17600.0,15.2659,15.3262,15.2659,15.3112,17600.0
2010-08-26 14:25:00,20.32,20.33,20.31,20.33,4900.0,15.3187,15.3262,15.3112,15.3262,4900.0
2010-08-26 14:30:00,20.32,20.33,20.25,20.26,21600.0,15.3187,15.3262,15.2659,15.2735,21600.0
2010-08-26 14:35:00,20.26,20.26,20.25,20.26,2000.0,15.2735,15.2735,15.2659,15.2735,2000.0
2010-08-26 14:40:00,20.26,20.31,20.25,20.31,17500.0,15.2735,15.3112,15.2659,15.3112,17500.0
2010-08-26 14:45:00,20.3,20.3,20.23,20.23,27700.0,15.3036,15.3036,15.2509,15.2509,27700.0
2010-08-26 14:50:00,20.24,20.25,20.21,20.24,62900.0,15.2584,15.2659,15.2358,15.2584,62900.0
2010-08-26 14:55:00,20.23,20.24,20.16,20.19,51900.0,15.2509,15.2584,15.1981,15.2207,51900.0
2010-08-26 15:00:00,20.19,20.23,20.19,20.22,18600.0,15.2207,15.2509,15.2207,15.2433,18600.0
2010-08-26 15:05:00,20.22,20.25,20.21,20.23,35000.0,15.2433,15.2659,15.2358,15.2509,35000.0
2010-08-26 15:10:00,20.24,20.28,20.24,20.26,39000.0,15.2584,15.2885,15.2584,15.2735,39000.0
2010-08-26 15:15:00,20.26,20.29,20.24,20.27,36400.0,15.2735,15.2961,15.2584,15.281,36400.0
2010-08-26 15:20:00,20.27,20.32,20.27,20.28,35000.0,15.281,15.3187,15.281,15.2885,35000.0
2010-08-26 15:25:00,20.27,20.29,20.26,20.29,22300.0,15.281,15.2961,15.2735,15.2961,22300.0
2010-08-26 15:30:00,20.28,20.31,20.26,20.3,41000.0,15.2885,15.3112,15.2735,15.3036,41000.0
2010-08-26 15:35:00,20.3,20.33,20.27,20.32,33600.0,15.3036,15.3262,15.281,15.3187,33600.0
2010-08-26 15:40:00,20.31,20.41,20.3,20.41,97900.0,15.3112,15.3865,15.3036,15.3865,97900.0
2010-08-26 15:45:00,20.4,20.4,20.31,20.33,81000.0,15.379,15.379,15.3112,15.3262,81000.0
2010-08-26 15:50:00,20.33,20.34,20.27,20.29,79200.0,15.3262,15.3338,15.281,15.2961,79200.0
2010-08-26 15:55:00,20.3,20.32,20.26,20.27,113500.0,15.3036,15.3187,15.2735,15.281,113500.0
2010-08-27 09:30:00,20.45,20.45,20.21,20.21,20200.0,15.4167,15.4167,15.2358,15.2358,20200.0
2010-08-27 09:35:00,20.22,20.38,20.22,20.26,17800.0,15.2433,15.3639,15.2433,15.2735,17800.0
2010-08-27 09:40:00,20.26,20.29,20.2,20.25,16400.0,15.2735,15.2961,15.2282,15.2659,16400.0
2010-08-27 09:45:00,20.24,20.3,20.22,20.23,34300.0,15.2584,15.3036,15.2433,15.2509,34300.0
2010-08-27 09:50:00,20.22,20.34,20.21,20.34,26300.0,15.2433,15.3338,15.2358,15.3338,26300.0
2010-08-27 09:55:00,20.34,20.36,20.22,20.24,42100.0,15.3338,15.3489,15.2433,15.2584,42100.0
2010-08-27 10:00:00,20.25,20.3,20.12,20.18,59400.0,15.2659,15.3036,15.1679,15.2132,59400.0
2010-08-27 10:05:00,20.18,20.18,20.02,20.04,127500.0,15.2132,15.2132,15.0925,15.1076,127500.0
2010-08-27 10:10:00,20.04,20.21,20.04,20.15,62500.0,15.1076,15.2358,15.1076,15.1905,62500.0
2010-08-27 10:15:00,20.16,20.25,20.16,20.24,37000.0,15.1981,15.2659,15.1981,15.2584,37000.0
2010-08-27 10:20:00,20.23,20.31,20.21,20.31,50800.0,15.2509,15.3112,15.2358,15.3112,50800.0
2010-08-27 10:25:00,20.32,20.38,20.29,20.34,47100.0,15.3187,15.3639,15.2961,15.3338,47100.0
2010-08-27 10:30:00,20.33,20.5,20.32,20.47,52400.0,15.3262,15.4544,15.3187,15.4318,52400.0
2010-08-27 10:35:00,20.47,20.52,20.43,20.5,62200.0,15.4318,15.4695,15.4016,15.4544,62200.0
2010-08-27 10:40:00,20.49,20.5,20.46,20.5,40600.0,15.4469,15.4544,15.4242,15.4544,40600.0
2010-08-27 10:45:00,20.5,20.51,20.49,20.5,43200.0,15.4544,15.4619,15.4469,15.4544,43200.0
2010-08-27 10:50:00,20.5,20.51,20.49,20.51,33800.0,15.4544,15.4619,15.4469,15.4619,33800.0
2010-08-27 10:55:00,20.5,20.51,20.48,20.51,27100.0,15.4544,15.4619,15.4393,15.4619,27100.0
2010-08-27 11:00:00,20.52,20.54,20.5,20.51,21300.0,15.4695,15.4846,15.4544,15.4619,21300.0
2010-08-27 11:05:00,20.51,20.61,20.49,20.54,50800.0,15.4619,15.5373,15.4469,15.4846,50800.0
2010-08-27 11:10:00,20.54,20.63,20.53,20.63,42500.0,15.4846,15.5524,15.477,15.5524,42500.0
2010-08-27 11:15:00,20.63,20.67,20.59,20.59,41000.0,15.5524,15.5826,15.5222,15.5222,41000.0
2010-08-27 11:20:00,20.6,20.6,20.5,20.5,31500.0,15.5298,15.5298,15.4544,15.4544,31500.0
2010-08-27 11:25:00,20.5,20.57,20.49,20.55,26200.0,15.4544,15.5072,15.4469,15.4921,26200.0
2010-08-27 11:30:00,20.56,20.58,20.53,20.53,28500.0,15.4996,15.5147,15.477,15.477,28500.0
2010-08-27 11:35:00,20.53,20.53,20.49,20.52,23000.0,15.477,15.477,15.4469,15.4695,23000.0
2010-08-27 11:40:00,20.52,20.54,20.5,20.53,17400.0,15.4695,15.4846,15.4544,15.477,17400.0
2010-08-27 11:45:00,20.54,20.59,20.54,20.59,16400.0,15.4846,15.5222,15.4846,15.5222,16400.0
2010-08-27 11:50:00,20.58,20.58,20.54,20.55,32300.0,15.5147,15.5147,15.4846,15.4921,32300.0
2010-08-27 11:55:00,20.55,20.58,20.54,20.57,20800.0,15.4921,15.5147,15.4846,15.5072,20800.0
2010-08-27 12:00:00,20.57,20.59,20.55,20.57,19100.0,15.5072,15.5222,15.4921,15.5072,19100.0
2010-08-27 12:05:00,20.57,20.57,20.55,20.56,20100.0,15.5072,15.5072,15.4921,15.4996,20100.0
2010-08-27 12:10:00,20.57,20.61,20.56,20.61,13900.0,15.5072,15.5373,15.4996,15.5373,13900.0
2010-08-27 12:15:00,20.61,20.64,20.61,20.64,13300.0,15.5373,15.5599,15.5373,15.5599,13300.0
2010-08-27 12:20:00,20.63,20.66,20.62,20.66,13800.0,15.5524,15.575,15.5449,15.575,13800.0
2010-08-27 12:25:00,20.65,20.67,20.63,20.66,13000.0,15.5675,15.5826,15.5524,15.575,13000.0
2010-08-27 12:30:00,20.66,20.71,20.66,20.67,16600.0,15.575,15.6127,15.575,15.5826,16600.0
2010-08-27 12:35:00,20.67,20.7,20.65,20.65,13300.0,15.5826,15.6052,15.5675,15.5675,13300.0
2010-08-27 12:40:00,20.65,20.65,20.61,20.62,8900.0,15.5675,15.5675,15.5373,15.5449,8900.0
2010-08-27 12:45:00,20.61,20.62,20.59,20.6,13100.0,15.5373,15.5449,15.5222,15.5298,13100.0
2010-08-27 12:50:00,20.59,20.61,20.59,20.6,20300.0,15.5222,15.5373,15.5222,15.5298,20300.0
2010-08-27 12:55:00,20.6,20.62,20.58,20.6,21400.0,15.5298,15.5449,15.5147,15.5298,21400.0
2010-08-27 13:00:00,20.6,20.61,20.57,20.57,8600.0,15.5298,15.5373,15.5072,15.5072,8600.0
2010-08-27 13:05:00,20.57,20.59,20.57,20.59,15300.0,15.5072,15.5222,15.5072,15.5222,15300.0
2010-08-27 13:10:00,20.59,20.63,20.59,20.59,13400.0,15.5222,15.5524,15.5222,15.5222,13400.0
2010-08-27 13:15:00,20.59,20.61,20.59,20.61,20200.0,15.5222,15.5373,15.5222,15.5373,20200.0
2010-08-27 13:20:00,20.62,20.66,20.61,20.62,24300.0,15.5449,15.575,15.5373,15.5449,24300.0
2010-08-27 13:25:00,20.61,20.65,20.61,20.65,17600.0,15.5373,15.5675,15.5373,15.5675,17600.0
2010-08-27 13:30:00,20.65,20.68,20.63,20.66,29000.0,15.5675,15.5901,15.5524,15.575,29000.0
2010-08-27 13:35:00,20.66,20.69,20.64,20.64,19700.0,15.575,15.5976,15.5599,15.5599,19700.0
2010-08-27 13:40:00,20.65,20.65,20.6,20.6,24000.0,15.5675,15.5675,15.5298,15.5298,24000.0
2010-08-27 13:45:00,20.6,20.61,20.56,20.56,15000.0,15.5298,15.5373,15.4996,15.4996,15000.0
2010-08-27 13:50:00,20.56,20.65,20.56,20.64,23500.0,15.4996,15.5675,15.4996,15.5599,23500.0
2010-08-27 13:55:00,20.64,20.64,20.59,20.63,22700.0,15.5599,15.5599,15.5222,15.5524,22700.0
2010-08-27 14:00:00,20.64,20.65,20.6,20.62,34900.0,15.5599,15.5675,15.5298,15.5449,34900.0
2010-08-27 14:05:00,20.61,20.62,20.57,20.62,37400.0,15.5373,15.5449,15.5072,15.5449,37400.0
2010-08-27 14:10:00,20.61,20.63,20.6,20.6,16300.0,15.5373,15.5524,15.5298,15.5298,16300.0
2010-08-27 14:15:00,20.59,20.62,20.59,20.61,28300.0,15.5222,15.5449,15.5222,15.5373,28300.0
2010-08-27 14:20:00,20.62,20.63,20.59,20.6,28300.0,15.5449,15.5524,15.5222,15.5298,28300.0
2010-08-27 14:25:00,20.59,20.62,20.59,20.62,18900.0,15.5222,15.5449,15.5222,15.5449,18900.0
2010-08-27 14:30:00,20.62,20.64,20.61,20.61,16200.0,15.5449,15.5599,15.5373,15.5373,16200.0
2010-08-27 14:35:00,20.61,20.65,20.6,20.65,19000.0,15.5373,15.5675,15.5298,15.5675,19000.0
2010-08-27 14:40:00,20.65,20.66,20.64,20.65,13100.0,15.5675,15.575,15.5599,15.5675,13100.0
2010-08-27 14:45:00,20.65,20.66,20.61,20.61,12200.0,15.5675,15.575,15.5373,15.5373,12200.0
2010-08-27 14:50:00,20.61,20.62,20.58,20.59,12600.0,15.5373,15.5449,15.5147,15.5222,12600.0
2010-08-27 14:55:00,20.59,20.62,20.57,20.62,22500.0,15.5222,15.5449,15.5072,15.5449,22500.0
2010-08-27 15:00:00,20.61,20.61,20.58,20.59,13300.0,15.5373,15.5373,15.5147,15.5222,13300.0
2010-08-27 15:05:00,20.59,20.59,20.57,20.58,7100.0,15.5222,15.5222,15.5072,15.5147,7100.0
2010-08-27 15:10:00,20.58,20.58,20.54,20.56,31600.0,15.5147,15.5147,15.4846,15.4996,31600.0
2010-08-27 15:15:00,20.56,20.56,20.52,20.55,24600.0,15.4996,15.4996,15.4695,15.4921,24600.0
2010-08-27 15:20:00,20.54,20.61,20.54,20.61,31900.0,15.4846,15.5373,15.4846,15.5373,31900.0
2010-08-27 15:25:00,20.61,20.63,20.57,20.62,39400.0,15.5373,15.5524,15.5072,15.5449,39400.0
2010-08-27 15:30:00,20.62,20.62,20.55,20.58,47900.0,15.5449,15.5449,15.4921,15.5147,47900.0
2010-08-27 15:35:00,20.58,20.62,20.58,20.58,30200.0,15.5147,15.5449,15.5147,15.5147,30200.0
2010-08-27 15:40:00,20.58,20.62,20.55,20.62,104700.0,15.5147,15.5449,15.4921,15.5449,104700.0
2010-08-27 15:45:00,20.61,20.64,20.59,20.63,58200.0,15.5373,15.5599,15.5222,15.5524,58200.0
2010-08-27 15:50:00,20.64,20.66,20.59,20.6,111700.0,15.5599,15.575,15.5222,15.5298,111700.0
2010-08-27 15:55:00,20.59,20.63,20.59,20.61,108700.0,15.5222,15.5524,15.5222,15.5373,108700.0
2010-08-30 09:30:00,20.61,20.76,20.61,20.72,21500.0,15.5373,15.6504,15.5373,15.6203,21500.0
2010-08-30 09:35:00,20.74,20.83,20.7,20.83,32500.0,15.6353,15.7032,15.6052,15.7032,32500.0
2010-08-30 09:40:00,20.82,20.91,20.8,20.85,37900.0,15.6956,15.7635,15.6806,15.7183,37900.0
2010-08-30 09:45:00,20.85,20.89,20.79,20.8,31200.0,15.7183,15.7484,15.673,15.6806,31200.0
2010-08-30 09:50:00,20.79,20.8,20.67,20.73,33100.0,15.673,15.6806,15.5826,15.6278,33100.0
2010-08-30 09:55:00,20.73,20.81,20.73,20.81,16400.0,15.6278,15.6881,15.6278,15.6881,16400.0
2010-08-30 10:00:00,20.81,20.81,20.75,20.78,19000.0,15.6881,15.6881,15.6429,15.6655,19000.0
2010-08-30 10:05:00,20.78,20.85,20.77,20.82,25700.0,15.6655,15.7183,15.6579,15.6956,25700.0
2010-08-30 10:10:00,20.82,20.88,20.79,20.88,25600.0,15.6956,15.7409,15.673,15.7409,25600.0
2010-08-30 10:15:00,20.88,20.88,20.78,20.83,30100.0,15.7409,15.7409,15.6655,15.7032,30100.0
2010-08-30 10:20:00,20.84,20.86,20.78,20.79,23200.0,15.7107,15.7258,15.6655,15.673,23200.0
2010-08-30 10:25:00,20.78,20.79,20.74,20.74,16700.0,15.6655,15.673,15.6353,15.6353,16700.0
2010-08-30 10:30:00,20.74,20.74,20.7,20.73,20600.0,15.6353,15.6353,15.6052,15.6278,20600.0
2010-08-30 10:35:00,20.74,20.79,20.74,20.79,10600.0,15.6353,15.673,15.6353,15.673,10600.0
2010-08-30 10:40:00,20.78,20.78,20.71,20.71,19000.0,15.6655,15.6655,15.6127,15.6127,19000.0
2010-08-30 10:45:00,20.71,20.76,20.7,20.75,25400.0,15.6127,15.6504,15.6052,15.6429,25400.0
2010-08-30 10:50:00,20.75,20.79,20.74,20.74,14600.0,15.6429,15.673,15.6353,15.6353,14600.0
2010-08-30 10:55:00,20.75,20.77,20.75,20.77,12800.0,15.6429,15.6579,15.6429,15.6579,12800.0
2010-08-30 11:00:00,20.77,20.77,20.72,20.73,13300.0,15.6579,15.6579,15.6203,15.6278,13300.0
2010-08-30 11:05:00,20.73,20.73,20.7,20.71,13600.0,15.6278,15.6278,15.6052,15.6127,13600.0
2010-08-30 11:10:00,20.72,20.74,20.72,20.73,10200.0,15.6203,15.6353,15.6203,15.6278,10200.0
2010-08-30 11:15:00,20.74,20.76,20.73,20.75,19500.0,15.6353,15.6504,15.6278,15.6429,19500.0
2010-08-30 11:20:00,20.74,20.74,20.69,20.73,27700.0,15.6353,15.6353,15.5976,15.6278,27700.0
2010-08-30 11:25:00,20.73,20.76,20.73,20.74,9900.0,15.6278,15.6504,15.6278,15.6353,9900.0
2010-08-30 11:30:00,20.74,20.75,20.7,20.7,19600.0,15.6353,15.6429,15.6052,15.6052,19600.0
2010-08-30 11:35:00,20.7,20.72,20.68,20.68,11300.0,15.6052,15.6203,15.5901,15.5901,11300.0
2010-08-30 11:40:00,20.69,20.71,20.67,20.67,16800.0,15.5976,15.6127,15.5826,15.5826,16800.0
2010-08-30 11:45:00,20.67,20.67,20.63,20.64,40500.0,15.5826,15.5826,15.5524,15.5599,40500.0
2010-08-30 11:50:00,20.64,20.65,20.63,20.63,11900.0,15.5599,15.5675,15.5524,15.5524,11900.0
2010-08-30 11:55:00,20.63,20.65,20.63,20.64,10100.0,15.5524,15.5675,15.5524,15.5599,10100.0
2010-08-30 12:00:00,20.64,20.65,20.63,20.63,12500.0,15.5599,15.5675,15.5524,15.5524,12500.0
2010-08-30 12:05:00,20.63,20.66,20.63,20.66,12900.0,15.5524,15.575,15.5524,15.575,12900.0
2010-08-30 12:10:00,20.66,20.68,20.64,20.64,24700.0,15.575,15.5901,15.5599,15.5599,24700.0
2010-08-30 12:15:00,20.64,20.66,20.64,20.66,13600.0,15.5599,15.575,15.5599,15.575,13600.0
2010-08-30 12:20:00,20.66,20.67,20.65,20.67,8900.0,15.575,15.5826,15.5675,15.5826,8900.0
2010-08-30 12:25:00,20.66,20.67,20.66,20.66,7100.0,15.575,15.5826,15.575,15.575,7100.0
2010-08-30 12:30:00,20.67,20.67,20.64,20.64,15400.0,15.5826,15.5826,15.5599,15.5599,15400.0
2010-08-30 12:35:00,20.64,20.68,20.64,20.67,20200.0,15.5599,15.5901,15.5599,15.5826,20200.0
2010-08-30 12:40:00,20.68,20.69,20.67,20.69,18200.0,15.5901,15.5976,15.5826,15.5976,18200.0
2010-08-30 12:45:00,20.69,20.73,20.68,20.72,14400.0,15.5976,15.6278,15.5901,15.6203,14400.0
2010-08-30 12:50:00,20.72,20.73,20.72,20.73,5400.0,15.6203,15.6278,15.6203,15.6278,5400.0
2010-08-30 12:55:00,20.73,20.73,20.7,20.7,24900.0,15.6278,15.6278,15.6052,15.6052,24900.0
2010-08-30 13:00:00,20.7,20.71,20.68,20.68,16700.0,15.6052,15.6127,15.5901,15.5901,16700.0
2010-08-30 13:05:00,20.68,20.7,20.68,20.68,16400.0,15.5901,15.6052,15.5901,15.5901,16400.0
2010-08-30 13:10:00,20.68,20.7,20.66,20.66,17700.0,15.5901,15.6052,15.575,15.575,17700.0
2010-08-30 13:15:00,20.66,20.67,20.63,20.63,45700.0,15.575,15.5826,15.5524,15.5524,45700.0
2010-08-30 13:20:00,20.63,20.64,20.59,20.6,34700.0,15.5524,15.5599,15.5222,15.5298,34700.0
2010-08-30 13:25:00,20.6,20.6,20.56,20.58,31800.0,15.5298,15.5298,15.4996,15.5147,31800.0
2010-08-30 13:30:00,20.58,20.6,20.58,20.6,46300.0,15.5147,15.5298,15.5147,15.5298,46300.0
2010-08-30 13:35:00,20.6,20.6,20.55,20.55,43600.0,15.5298,15.5298,15.4921,15.4921,43600.0
2010-08-30 13:40:00,20.55,20.59,20.55,20.56,48500.0,15.4921,15.5222,15.4921,15.4996,48500.0
2010-08-30 13:45:00,20.57,20.58,20.56,20.57,21400.0,15.5072,15.5147,15.4996,15.5072,21400.0
2010-08-30 13:50:00,20.58,20.59,20.55,20.55,36600.0,15.5147,15.5222,15.4921,15.4921,36600.0
2010-08-30 13:55:00,20.54,20.56,20.52,20.52,30800.0,15.4846,15.4996,15.4695,15.4695,30800.0
2010-08-30 14:00:00,20.52,20.53,20.52,20.52,33800.0,15.4695,15.477,15.4695,15.4695,33800.0
2010-08-30 14:05:00,20.52,20.52,20.49,20.51,45300.0,15.4695,15.4695,15.4469,15.4619,45300.0
2010-08-30 14:10:00,20.5,20.53,20.5,20.5,44200.0,15.4544,15.477,15.4544,15.4544,44200.0
2010-08-30 14:15:00,20.49,20.51,20.47,20.5,32600.0,15.4469,15.4619,15.4318,15.4544,32600.0
2010-08-30 14:20:00,20.5,20.5,20.49,20.49,11900.0,15.4544,15.4544,15.4469,15.4469,11900.0
2010-08-30 14:25:00,20.49,20.51,20.47,20.49,58600.0,15.4469,15.4619,15.4318,15.4469,58600.0
2010-08-30 14:30:00,20.5,20.5,20.48,20.48,25400.0,15.4544,15.4544,15.4393,15.4393,25400.0
2010-08-30 14:35:00,20.48,20.48,20.46,20.46,27400.0,15.4393,15.4393,15.4242,15.4242,27400.0
2010-08-30 14:40:00,20.47,20.5,20.46,20.49,16600.0,15.4318,15.4544,15.4242,15.4469,16600.0
2010-08-30 14:45:00,20.49,20.5,20.46,20.47,23200.0,15.4469,15.4544,15.4242,15.4318,23200.0
2010-08-30 14:50:00,20.47,20.48,20.45,20.48,25600.0,15.4318,15.4393,15.4167,15.4393,25600.0
2010-08-30 14:55:00,20.48,20.49,20.46,20.46,21500.0,15.4393,15.4469,15.4242,15.4242,21500.0
2010-08-30 15:00:00,20.46,20.48,20.45,20.46,30800.0,15.4242,15.4393,15.4167,15.4242,30800.0
2010-08-30 15:05:00,20.46,20.46,20.43,20.43,27000.0,15.4242,15.4242,15.4016,15.4016,27000.0
2010-08-30 15:10:00,20.43,20.45,20.42,20.43,34400.0,15.4016,15.4167,15.3941,15.4016,34400.0
2010-08-30 15:15:00,20.43,20.43,20.38,20.41,53000.0,15.4016,15.4016,15.3639,15.3865,53000.0
2010-08-30 15:20:00,20.41,20.42,20.38,20.4,58400.0,15.3865,15.3941,15.3639,15.379,58400.0
2010-08-30 15:25:00,20.41,20.41,20.36,20.37,46800.0,15.3865,15.3865,15.3489,15.3564,46800.0
2010-08-30 15:30:00,20.38,20.39,20.36,20.37,58700.0,15.3639,15.3715,15.3489,15.3564,58700.0
2010-08-30 15:35:00,20.38,20.43,20.37,20.43,32800.0,15.3639,15.4016,15.3564,15.4016,32800.0
2010-08-30 15:40:00,20.43,20.43,20.4,20.41,75700.0,15.4016,15.4016,15.379,15.3865,75700.0
2010-08-30 15:45:00,20.41,20.42,20.36,20.37,70400.0,15.3865,15.3941,15.3489,15.3564,70400.0
2010-08-30 15:50:00,20.37,20.39,20.34,20.35,100300.0,15.3564,15.3715,15.3338,15.3413,100300.0
2010-08-30 15:55:00,20.35,20.35,20.32,20.33,117800.0,15.3413,15.3413,15.3187,15.3262,117800.0
2010-08-31 09:30:00,20.21,20.24,20.15,20.15,23400.0,15.2358,15.2584,15.1905,15.1905,23400.0
2010-08-31 09:35:00,20.16,20.17,20.09,20.11,18100.0,15.1981,15.2056,15.1453,15.1604,18100.0
2010-08-31 09:40:00,20.12,20.12,20.04,20.06,35300.0,15.1679,15.1679,15.1076,15.1227,35300.0
2010-08-31 09:45:00,20.07,20.3,20.07,20.28,25100.0,15.1302,15.3036,15.1302,15.2885,25100.0
2010-08-31 09:50:00,20.29,20.31,20.25,20.3,19600.0,15.2961,15.3112,15.2659,15.3036,19600.0
2010-08-31 09:55:00,20.29,20.35,20.26,20.3,30100.0,15.2961,15.3413,15.2735,15.3036,30100.0
2010-08-31 10:00:00,20.31,20.48,20.31,20.34,34800.0,15.3112,15.4393,15.3112,15.3338,34800.0
2010-08-31 10:05:00,20.35,20.44,20.35,20.43,24200.0,15.3413,15.4092,15.3413,15.4016,24200.0
2010-08-31 10:10:00,20.44,20.53,20.44,20.52,37800.0,15.4092,15.477,15.4092,15.4695,37800.0
2010-08-31 10:15:00,20.52,20.55,20.49,20.5,33000.0,15.4695,15.4921,15.4469,15.4544,33000.0
2010-08-31 10:20:00,20.5,20.53,20.44,20.44,17800.0,15.4544,15.477,15.4092,15.4092,17800.0
2010-08-31 10:25:00,20.45,20.5,20.43,20.5,21700.0,15.4167,15.4544,15.4016,15.4544,21700.0
2010-08-31 10:30:00,20.49,20.54,20.47,20.53,38800.0,15.4469,15.4846,15.4318,15.477,38800.0
2010-08-31 10:35:00,20.52,20.52,20.42,20.46,44000.0,15.4695,15.4695,15.3941,15.4242,44000.0
2010-08-31 10:40:00,20.46,20.49,20.43,20.49,40400.0,15.4242,15.4469,15.4016,15.4469,40400.0
2010-08-31 10:45:00,20.48,20.49,20.44,20.48,43900.0,15.4393,15.4469,15.4092,15.4393,43900.0
2010-08-31 10:50:00,20.49,20.57,20.49,20.54,42900.0,15.4469,15.5072,15.4469,15.4846,42900.0
2010-08-31 10:55:00,20.54,20.58,20.53,20.56,31500.0,15.4846,15.5147,15.477,15.4996,31500.0
2010-08-31 11:00:00,20.56,20.63,20.56,20.58,57800.0,15.4996,15.5524,15.4996,15.5147,57800.0
2010-08-31 11:05:00,20.57,20.58,20.48,20.52,37600.0,15.5072,15.5147,15.4393,15.4695,37600.0
2010-08-31 11:10:00,20.53,20.55,20.5,20.55,40500.0,15.477,15.4921,15.4544,15.4921,40500.0
2010-08-31 11:15:00,20.55,20.59,20.55,20.56,12200.0,15.4921,15.5222,15.4921,15.4996,12200.0
2010-08-31 11:20:00,20.55,20.66,20.55,20.65,27000.0,15.4921,15.575,15.4921,15.5675,27000.0
2010-08-31 11:25:00,20.65,20.66,20.63,20.64,13300.0,15.5675,15.575,15.5524,15.5599,13300.0
2010-08-31 11:30:00,20.62,20.63,20.59,20.63,20200.0,15.5449,15.5524,15.5222,15.5524,20200.0
2010-08-31 11:35:00,20.63,20.65,20.59,20.6,13600.0,15.5524,15.5675,15.5222,15.5298,13600.0
2010-08-31 11:40:00,20.6,20.63,20.58,20.58,11200.0,15.5298,15.5524,15.5147,15.5147,11200.0
2010-08-31 11:45:00,20.58,20.62,20.57,20.61,10100.0,15.5147,15.5449,15.5072,15.5373,10100.0
2010-08-31 11:50:00,20.61,20.66,20.61,20.62,37700.0,15.5373,15.575,15.5373,15.5449,37700.0
2010-08-31 11:55:00,20.63,20.63,20.57,20.58,14100.0,15.5524,15.5524,15.5072,15.5147,14100.0
2010-08-31 12:00:00,20.58,20.59,20.57,20.57,9400.0,15.5147,15.5222,15.5072,15.5072,9400.0
2010-08-31 12:05:00,20.57,20.6,20.57,20.57,11100.0,15.5072,15.5298,15.5072,15.5072,11100.0
2010-08-31 12:10:00,20.57,20.57,20.55,20.57,14500.0,15.5072,15.5072,15.4921,15.5072,14500.0
2010-08-31 12:15:00,20.57,20.58,20.55,20.57,7900.0,15.5072,15.5147,15.4921,15.5072,7900.0
2010-08-31 12:20:00,20.57,20.57,20.55,20.57,8900.0,15.5072,15.5072,15.4921,15.5072,8900.0
2010-08-31 12:25:00,20.56,20.56,20.5,20.51,21100.0,15.4996,15.4996,15.4544,15.4619,21100.0
2010-08-31 12:30:00,20.5,20.51,20.48,20.49,33200.0,15.4544,15.4619,15.4393,15.4469,33200.0
2010-08-31 12:35:00,20.49,20.51,20.49,20.5,14800.0,15.4469,15.4619,15.4469,15.4544,14800.0
2010-08-31 12:40:00,20.5,20.5,20.48,20.5,25700.0,15.4544,15.4544,15.4393,15.4544,25700.0
2010-08-31 12:45:00,20.5,20.53,20.49,20.53,8500.0,15.4544,15.477,15.4469,15.477,8500.0
2010-08-31 12:50:00,20.53,20.54,20.53,20.53,2300.0,15.477,15.4846,15.477,15.477,2300.0
2010-08-31 12:55:00,20.53,20.53,20.5,20.5,5700.0,15.477,15.477,15.4544,15.4544,5700.0
2010-08-31 13:00:00,20.5,20.55,20.5,20.52,18300.0,15.4544,15.4921,15.4544,15.4695,18300.0
2010-08-31 13:05:00,20.51,20.54,20.5,20.54,6700.0,15.4619,15.4846,15.4544,15.4846,6700.0
2010-08-31 13:10:00,20.54,20.59,20.54,20.59,12500.0,15.4846,15.5222,15.4846,15.5222,12500.0
2010-08-31 13:15:00,20.59,20.62,20.59,20.6,11000.0,15.5222,15.5449,15.5222,15.5298,11000.0
2010-08-31 13:20:00,20.6,20.63,20.6,20.61,14300.0,15.5298,15.5524,15.5298,15.5373,14300.0
2010-08-31 13:25:00,20.61,20.64,20.61,20.64,7900.0,15.5373,15.5599,15.5373,15.5599,7900.0
2010-08-31 13:30:00,20.64,20.65,20.63,20.64,21600.0,15.5599,15.5675,15.5524,15.5599,21600.0
2010-08-31 13:35:00,20.64,20.66,20.63,20.63,89600.0,15.5599,15.575,15.5524,15.5524,89600.0
2010-08-31 13:40:00,20.63,20.65,20.62,20.62,6300.0,15.5524,15.5675,15.5449,15.5449,6300.0
2010-08-31 13:45:00,20.63,20.63,20.6,20.6,17000.0,15.5524,15.5524,15.5298,15.5298,17000.0
2010-08-31 13:50:00,20.61,20.66,20.6,20.65,39500.0,15.5373,15.575,15.5298,15.5675,39500.0
2010-08-31 13:55:00,20.65,20.65,20.6,20.6,30500.0,15.5675,15.5675,15.5298,15.5298,30500.0
2010-08-31 14:00:00,20.6,20.62,20.52,20.52,64400.0,15.5298,15.5449,15.4695,15.4695,64400.0
2010-08-31 14:05:00,20.52,20.59,20.52,20.56,76100.0,15.4695,15.5222,15.4695,15.4996,76100.0
2010-08-31 14:10:00,20.57,20.58,20.5,20.51,49100.0,15.5072,15.5147,15.4544,15.4619,49100.0
2010-08-31 14:15:00,20.5,20.5,20.42,20.42,35600.0,15.4544,15.4544,15.3941,15.3941,35600.0
2010-08-31 14:20:00,20.42,20.44,20.39,20.39,23900.0,15.3941,15.4092,15.3715,15.3715,23900.0
2010-08-31 14:25:00,20.4,20.43,20.38,20.43,45200.0,15.379,15.4016,15.3639,15.4016,45200.0
2010-08-31 14:30:00,20.43,20.43,20.38,20.4,38900.0,15.4016,15.4016,15.3639,15.379,38900.0
2010-08-31 14:35:00,20.41,20.41,20.31,20.34,30800.0,15.3865,15.3865,15.3112,15.3338,30800.0
2010-08-31 14:40:00,20.35,20.35,20.29,20.31,25700.0,15.3413,15.3413,15.2961,15.3112,25700.0
2010-08-31 14:45:00,20.31,20.33,20.27,20.3,34000.0,15.3112,15.3262,15.281,15.3036,34000.0
2010-08-31 14:50:00,20.3,20.34,20.3,20.31,27900.0,15.3036,15.3338,15.3036,15.3112,27900.0
2010-08-31 14:55:00,20.31,20.33,20.29,20.29,14100.0,15.3112,15.3262,15.2961,15.2961,14100.0
2010-08-31 15:00:00,20.29,20.34,20.29,20.31,23300.0,15.2961,15.3338,15.2961,15.3112,23300.0
2010-08-31 15:05:00,20.31,20.32,20.28,20.31,36300.0,15.3112,15.3187,15.2885,15.3112,36300.0
2010-08-31 15:10:00,20.31,20.32,20.26,20.28,27600.0,15.3112,15.3187,15.2735,15.2885,27600.0
2010-08-31 15:15:00,20.27,20.31,20.26,20.28,33100.0,15.281,15.3112,15.2735,15.2885,33100.0
2010-08-31 15:20:00,20.29,20.3,20.27,20.28,26500.0,15.2961,15.3036,15.281,15.2885,26500.0
2010-08-31 15:25:00,20.29,20.33,20.28,20.31,25000.0,15.2961,15.3262,15.2885,15.3112,25000.0
2010-08-31 15:30:00,20.31,20.35,20.31,20.31,56200.0,15.3112,15.3413,15.3112,15.3112,56200.0
2010-08-31 15:35:00,20.31,20.33,20.26,20.28,87400.0,15.3112,15.3262,15.2735,15.2885,87400.0
2010-08-31 15:40:00,20.28,20.35,20.28,20.31,96700.0,15.2885,15.3413,15.2885,15.3112,96700.0
2010-08-31 15:45:00,20.31,20.46,20.31,20.4,136500.0,15.3112,15.4242,15.3112,15.379,136500.0
2010-08-31 15:50:00,20.4,20.41,20.33,20.33,128300.0,15.379,15.3865,15.3262,15.3262,128300.0
2010-08-31 15:55:00,20.33,20.36,20.31,20.33,222500.0,15.3262,15.3489,15.3112,15.3262,222500.0
2010-09-01 09:30:00,20.61,20.7,20.47,20.65,102900.0,15.5373,15.6052,15.4318,15.5675,102900.0
2010-09-01 09:35:00,20.68,20.68,20.61,20.66,51600.0,15.5901,15.5901,15.5373,15.575,51600.0
2010-09-01 09:40:00,20.66,20.73,20.66,20.72,43900.0,15.575,15.6278,15.575,15.6203,43900.0
2010-09-01 09:45:00,20.72,20.77,20.72,20.74,49100.0,15.6203,15.6579,15.6203,15.6353,49100.0
2010-09-01 09:50:00,20.74,20.91,20.73,20.86,81800.0,15.6353,15.7635,15.6278,15.7258,81800.0
2010-09-01 09:55:00,20.86,20.93,20.86,20.91,157100.0,15.7258,15.7786,15.7258,15.7635,157100.0
2010-09-01 10:00:00,20.92,21.1,20.91,21.02,112700.0,15.771,15.9067,15.7635,15.8464,112700.0
2010-09-01 10:05:00,21.02,21.07,20.99,21.0,156800.0,15.8464,15.8841,15.8238,15.8313,156800.0
2010-09-01 10:10:00,21.0,21.0,20.92,20.97,104000.0,15.8313,15.8313,15.771,15.8087,104000.0
2010-09-01 10:15:00,20.98,21.06,20.98,21.06,49400.0,15.8163,15.8766,15.8163,15.8766,49400.0
2010-09-01 10:20:00,21.06,21.06,21.0,21.01,33400.0,15.8766,15.8766,15.8313,15.8389,33400.0
2010-09-01 10:25:00,21.01,21.02,20.81,20.82,68400.0,15.8389,15.8464,15.6881,15.6956,68400.0
2010-09-01 10:30:00,20.82,20.94,20.82,20.9,54900.0,15.6956,15.7861,15.6956,15.7559,54900.0
2010-09-01 10:35:00,20.9,20.94,20.9,20.91,43900.0,15.7559,15.7861,15.7559,15.7635,43900.0
2010-09-01 10:40:00,20.92,20.94,20.89,20.9,42400.0,15.771,15.7861,15.7484,15.7559,42400.0
2010-09-01 10:45:00,20.9,20.94,20.88,20.92,44500.0,15.7559,15.7861,15.7409,15.771,44500.0
2010-09-01 10:50:00,20.91,20.96,20.91,20.93,37500.0,15.7635,15.8012,15.7635,15.7786,37500.0
2010-09-01 10:55:00,20.93,20.95,20.91,20.92,29900.0,15.7786,15.7936,15.7635,15.771,29900.0
2010-09-01 11:00:00,20.92,20.96,20.92,20.94,29800.0,15.771,15.8012,15.771,15.7861,29800.0
2010-09-01 11:05:00,20.94,20.95,20.89,20.9,27700.0,15.7861,15.7936,15.7484,15.7559,27700.0
2010-09-01 11:10:00,20.9,20.96,20.89,20.96,33600.0,15.7559,15.8012,15.7484,15.8012,33600.0
2010-09-01 11:15:00,20.95,20.96,20.9,20.92,48400.0,15.7936,15.8012,15.7559,15.771,48400.0
2010-09-01 11:20:00,20.93,20.94,20.87,20.88,30500.0,15.7786,15.7861,15.7333,15.7409,30500.0
2010-09-01 11:25:00,20.88,20.93,20.88,20.93,28400.0,15.7409,15.7786,15.7409,15.7786,28400.0
2010-09-01 11:30:00,20.92,20.96,20.92,20.92,23800.0,15.771,15.8012,15.771,15.771,23800.0
2010-09-01 11:35:00,20.93,20.95,20.92,20.94,23500.0,15.7786,15.7936,15.771,15.7861,23500.0
2010-09-01 11:40:00,20.95,20.95,20.94,20.95,16600.0,15.7936,15.7936,15.7861,15.7936,16600.0
2010-09-01 11:45:00,20.94,20.98,20.92,20.93,29700.0,15.7861,15.8163,15.771,15.7786,29700.0
2010-09-01 11:50:00,20.93,20.97,20.92,20.93,40400.0,15.7786,15.8087,15.771,15.7786,40400.0
2010-09-01 11:55:00,20.94,20.94,20.91,20.92,27900.0,15.7861,15.7861,15.7635,15.771,27900.0
2010-09-01 12:00:00,20.92,20.96,20.92,20.95,24900.0,15.771,15.8012,15.771,15.7936,24900.0
2010-09-01 12:05:00,20.95,20.97,20.95,20.97,26300.0,15.7936,15.8087,15.7936,15.8087,26300.0
2010-09-01 12:10:00,20.97,20.97,20.93,20.93,21500.0,15.8087,15.8087,15.7786,15.7786,21500.0
2010-09-01 12:15:00,20.93,20.94,20.93,20.93,12900.0,15.7786,15.7861,15.7786,15.7786,12900.0
2010-09-01 12:20:00,20.93,20.94,20.91,20.91,12100.0,15.7786,15.7861,15.7635,15.7635,12100.0
2010-09-01 12:25:00,20.92,20.92,20.89,20.89,14300.0,15.771,15.771,15.7484,15.7484,14300.0
2010-09-01 12:30:00,20.89,20.91,20.89,20.9,19600.0,15.7484,15.7635,15.7484,15.7559,19600.0
2010-09-01 12:35:00,20.9,20.92,20.9,20.92,20400.0,15.7559,15.771,15.7559,15.771,20400.0
2010-09-01 12:40:00,20.91,20.93,20.91,20.92,15200.0,15.7635,15.7786,15.7635,15.771,15200.0
2010-09-01 12:45:00,20.92,20.93,20.9,20.9,25100.0,15.771,15.7786,15.7559,15.7559,25100.0
2010-09-01 12:50:00,20.9,20.92,20.88,20.92,29200.0,15.7559,15.771,15.7409,15.771,29200.0
2010-09-01 12:55:00,20.93,20.97,20.92,20.97,17000.0,15.7786,15.8087,15.771,15.8087,17000.0
2010-09-01 13:00:00,20.97,20.97,20.96,20.97,3400.0,15.8087,15.8087,15.8012,15.8087,3400.0
2010-09-01 13:05:00,20.96,21.0,20.96,21.0,19500.0,15.8012,15.8313,15.8012,15.8313,19500.0
2010-09-01 13:10:00,21.0,21.0,20.97,20.97,21400.0,15.8313,15.8313,15.8087,15.8087,21400.0
2010-09-01 13:15:00,20.97,20.98,20.97,20.97,10100.0,15.8087,15.8163,15.8087,15.8087,10100.0
2010-09-01 13:20:00,20.97,21.0,20.97,21.0,23300.0,15.8087,15.8313,15.8087,15.8313,23300.0
2010-09-01 13:25:00,21.0,21.03,21.0,21.03,14700.0,15.8313,15.854,15.8313,15.854,14700.0
2010-09-01 13:30:00,21.03,21.05,21.02,21.02,19500.0,15.854,15.869,15.8464,15.8464,19500.0
2010-09-01 13:35:00,21.02,21.04,21.02,21.02,17400.0,15.8464,15.8615,15.8464,15.8464,17400.0
2010-09-01 13:40:00,21.02,21.05,21.01,21.04,20800.0,15.8464,15.869,15.8389,15.8615,20800.0
2010-09-01 13:45:00,21.05,21.08,21.05,21.08,31800.0,15.869,15.8916,15.869,15.8916,31800.0
2010-09-01 13:50:00,21.08,21.09,21.06,21.08,22600.0,15.8916,15.8992,15.8766,15.8916,22600.0
2010-09-01 13:55:00,21.08,21.09,21.04,21.08,19600.0,15.8916,15.8992,15.8615,15.8916,19600.0
2010-09-01 14:00:00,21.09,21.09,21.07,21.07,11200.0,15.8992,15.8992,15.8841,15.8841,11200.0
2010-09-01 14:05:00,21.07,21.09,21.06,21.07,36200.0,15.8841,15.8992,15.8766,15.8841,36200.0
2010-09-01 14:10:00,21.08,21.08,21.03,21.04,34700.0,15.8916,15.8916,15.854,15.8615,34700.0
2010-09-01 14:15:00,21.04,21.05,21.03,21.05,15900.0,15.8615,15.869,15.854,15.869,15900.0
2010-09-01 14:20:00,21.05,21.08,21.05,21.05,25900.0,15.869,15.8916,15.869,15.869,25900.0
2010-09-01 14:25:00,21.04,21.05,21.03,21.04,18000.0,15.8615,15.869,15.854,15.8615,18000.0
2010-09-01 14:30:00,21.04,21.05,21.04,21.05,14400.0,15.8615,15.869,15.8615,15.869,14400.0
2010-09-01 14:35:00,21.05,21.05,21.02,21.03,33300.0,15.869,15.869,15.8464,15.854,33300.0
2010-09-01 14:40:00,21.03,21.05,21.0,21.0,69700.0,15.854,15.869,15.8313,15.8313,69700.0
2010-09-01 14:45:00,21.0,21.02,21.0,21.02,38300.0,15.8313,15.8464,15.8313,15.8464,38300.0
2010-09-01 14:50:00,21.02,21.08,21.02,21.03,32700.0,15.8464,15.8916,15.8464,15.854,32700.0
2010-09-01 14:55:00,21.02,21.02,21.01,21.02,18500.0,15.8464,15.8464,15.8389,15.8464,18500.0
2010-09-01 15:00:00,21.02,21.02,20.98,20.98,22300.0,15.8464,15.8464,15.8163,15.8163,22300.0
2010-09-01 15:05:00,20.98,21.01,20.98,20.98,73500.0,15.8163,15.8389,15.8163,15.8163,73500.0
2010-09-01 15:10:00,20.99,20.99,20.97,20.98,19200.0,15.8238,15.8238,15.8087,15.8163,19200.0
2010-09-01 15:15:00,20.97,20.98,20.95,20.96,34500.0,15.8087,15.8163,15.7936,15.8012,34500.0
2010-09-01 15:20:00,20.96,20.98,20.9,20.9,139700.0,15.8012,15.8163,15.7559,15.7559,139700.0
2010-09-01 15:25:00,20.9,20.92,20.88,20.91,49000.0,15.7559,15.771,15.7409,15.7635,49000.0
2010-09-01 15:30:00,20.92,20.96,20.9,20.96,44700.0,15.771,15.8012,15.7559,15.8012,44700.0
2010-09-01 15:35:00,20.96,20.99,20.95,20.96,43300.0,15.8012,15.8238,15.7936,15.8012,43300.0
2010-09-01 15:40:00,20.96,21.02,20.95,21.01,56100.0,15.8012,15.8464,15.7936,15.8389,56100.0
2010-09-01 15:45:00,21.01,21.07,20.98,20.99,264800.0,15.8389,15.8841,15.8163,15.8238,264800.0
2010-09-01 15:50:00,20.98,21.01,20.98,21.01,93800.0,15.8163,15.8389,15.8163,15.8389,93800.0
2010-09-01 15:55:00,21.01,21.07,21.0,21.03,225400.0,15.8389,15.8841,15.8313,15.854,225400.0
2010-09-02 09:30:00,21.05,21.07,21.01,21.05,21800.0,15.869,15.8841,15.8389,15.869,21800.0
2010-09-02 09:35:00,21.04,21.11,20.94,21.11,36600.0,15.8615,15.9143,15.7861,15.9143,36600.0
2010-09-02 09:40:00,21.11,21.19,21.04,21.18,47000.0,15.9143,15.9746,15.8615,15.967,47000.0
2010-09-02 09:45:00,21.19,21.25,21.19,21.23,28100.0,15.9746,16.0198,15.9746,16.0047,28100.0
2010-09-02 09:50:00,21.23,21.28,21.13,21.24,50600.0,16.0047,16.0424,15.9293,16.0123,50600.0
2010-09-02 09:55:00,21.23,21.29,21.23,21.28,17000.0,16.0047,16.05,16.0047,16.0424,17000.0
2010-09-02 10:00:00,21.29,21.35,21.23,21.25,64500.0,16.05,16.0952,16.0047,16.0198,64500.0
2010-09-02 10:05:00,21.25,21.28,21.24,21.24,29500.0,16.0198,16.0424,16.0123,16.0123,29500.0
2010-09-02 10:10:00,21.24,21.26,21.2,21.23,45700.0,16.0123,16.0273,15.9821,16.0047,45700.0
2010-09-02 10:15:00,21.22,21.25,21.22,21.22,70100.0,15.9972,16.0198,15.9972,15.9972,70100.0
2010-09-02 10:20:00,21.22,21.23,21.18,21.23,23000.0,15.9972,16.0047,15.967,16.0047,23000.0
2010-09-02 10:25:00,21.23,21.26,21.2,21.22,39400.0,16.0047,16.0273,15.9821,15.9972,39400.0
2010-09-02 10:30:00,21.22,21.23,21.18,21.22,33800.0,15.9972,16.0047,15.967,15.9972,33800.0
2010-09-02 10:35:00,21.22,21.25,21.22,21.25,20800.0,15.9972,16.0198,15.9972,16.0198,20800.0
2010-09-02 10:40:00,21.25,21.28,21.23,21.23,45800.0,16.0198,16.0424,16.0047,16.0047,45800.0
2010-09-02 10:45:00,21.23,21.24,21.23,21.24,7800.0,16.0047,16.0123,16.0047,16.0123,7800.0
2010-09-02 10:50:00,21.23,21.26,21.23,21.24,28800.0,16.0047,16.0273,16.0047,16.0123,28800.0
2010-09-02 10:55:00,21.23,21.28,21.23,21.28,35300.0,16.0047,16.0424,16.0047,16.0424,35300.0
2010-09-02 11:00:00,21.27,21.31,21.26,21.27,21700.0,16.0349,16.065,16.0273,16.0349,21700.0
2010-09-02 11:05:00,21.26,21.26,21.22,21.22,15100.0,16.0273,16.0273,15.9972,15.9972,15100.0
2010-09-02 11:10:00,21.22,21.26,21.22,21.26,26400.0,15.9972,16.0273,15.9972,16.0273,26400.0
2010-09-02 11:15:00,21.26,21.26,21.24,21.25,41900.0,16.0273,16.0273,16.0123,16.0198,41900.0
2010-09-02 11:20:00,21.25,21.26,21.23,21.23,8200.0,16.0198,16.0273,16.0047,16.0047,8200.0
2010-09-02 11:25:00,21.23,21.24,21.22,21.23,20900.0,16.0047,16.0123,15.9972,16.0047,20900.0
2010-09-02 11:30:00,21.24,21.27,21.24,21.27,15400.0,16.0123,16.0349,16.0123,16.0349,15400.0
2010-09-02 11:35:00,21.27,21.27,21.26,21.26,13000.0,16.0349,16.0349,16.0273,16.0273,13000.0
2010-09-02 11:40:00,21.26,21.32,21.26,21.3,29100.0,16.0273,16.0726,16.0273,16.0575,29100.0
2010-09-02 11:45:00,21.31,21.31,21.3,21.3,1900.0,16.065,16.065,16.0575,16.0575,1900.0
2010-09-02 11:50:00,21.3,21.34,21.3,21.33,13700.0,16.0575,16.0877,16.0575,16.0801,13700.0
2010-09-02 11:55:00,21.33,21.33,21.27,21.27,12900.0,16.0801,16.0801,16.0349,16.0349,12900.0
2010-09-02 12:00:00,21.27,21.27,21.26,21.26,6100.0,16.0349,16.0349,16.0273,16.0273,6100.0
2010-09-02 12:05:00,21.26,21.27,21.26,21.26,9600.0,16.0273,16.0349,16.0273,16.0273,9600.0
2010-09-02 12:10:00,21.26,21.33,21.26,21.33,24900.0,16.0273,16.0801,16.0273,16.0801,24900.0
2010-09-02 12:15:00,21.33,21.35,21.33,21.34,9700.0,16.0801,16.0952,16.0801,16.0877,9700.0
2010-09-02 12:20:00,21.33,21.35,21.33,21.35,8900.0,16.0801,16.0952,16.0801,16.0952,8900.0
2010-09-02 12:25:00,21.35,21.37,21.34,21.36,10200.0,16.0952,16.1103,16.0877,16.1027,10200.0
2010-09-02 12:30:00,21.36,21.37,21.36,21.37,10800.0,16.1027,16.1103,16.1027,16.1103,10800.0
2010-09-02 12:35:00,21.37,21.4,21.37,21.4,19200.0,16.1103,16.1329,16.1103,16.1329,19200.0
2010-09-02 12:40:00,21.39,21.44,21.39,21.44,52400.0,16.1253,16.163,16.1253,16.163,52400.0
2010-09-02 12:45:00,21.44,21.45,21.42,21.43,23600.0,16.163,16.1706,16.148,16.1555,23600.0
2010-09-02 12:50:00,21.43,21.43,21.42,21.43,40700.0,16.1555,16.1555,16.148,16.1555,40700.0
2010-09-02 12:55:00,21.42,21.43,21.42,21.43,8400.0,16.148,16.1555,16.148,16.1555,8400.0
2010-09-02 13:00:00,21.42,21.43,21.38,21.4,27600.0,16.148,16.1555,16.1178,16.1329,27600.0
2010-09-02 13:05:00,21.4,21.42,21.4,21.42,17300.0,16.1329,16.148,16.1329,16.148,17300.0
2010-09-02 13:10:00,21.41,21.42,21.4,21.41,17200.0,16.1404,16.148,16.1329,16.1404,17200.0
2010-09-02 13:15:00,21.42,21.42,21.41,21.42,5500.0,16.148,16.148,16.1404,16.148,5500.0
2010-09-02 13:20:00,21.42,21.43,21.4,21.4,13500.0,16.148,16.1555,16.1329,16.1329,13500.0
2010-09-02 13:25:00,21.41,21.41,21.39,21.4,4200.0,16.1404,16.1404,16.1253,16.1329,4200.0
2010-09-02 13:30:00,21.4,21.43,21.39,21.43,25500.0,16.1329,16.1555,16.1253,16.1555,25500.0
2010-09-02 13:35:00,21.43,21.43,21.42,21.42,7400.0,16.1555,16.1555,16.148,16.148,7400.0
2010-09-02 13:40:00,21.42,21.43,21.42,21.42,16700.0,16.148,16.1555,16.148,16.148,16700.0
2010-09-02 13:45:00,21.43,21.44,21.42,21.42,21300.0,16.1555,16.163,16.148,16.148,21300.0
2010-09-02 13:50:00,21.42,21.43,21.42,21.43,8300.0,16.148,16.1555,16.148,16.1555,8300.0
2010-09-02 13:55:00,21.43,21.46,21.43,21.45,24700.0,16.1555,16.1781,16.1555,16.1706,24700.0
2010-09-02 14:00:00,21.45,21.49,21.45,21.49,27200.0,16.1706,16.2007,16.1706,16.2007,27200.0
2010-09-02 14:05:00,21.48,21.54,21.48,21.53,88800.0,16.1932,16.2384,16.1932,16.2309,88800.0
2010-09-02 14:10:00,21.53,21.58,21.53,21.58,34100.0,16.2309,16.2686,16.2309,16.2686,34100.0
2010-09-02 14:15:00,21.58,21.58,21.51,21.51,46600.0,16.2686,16.2686,16.2158,16.2158,46600.0
2010-09-02 14:20:00,21.51,21.52,21.48,21.49,33300.0,16.2158,16.2233,16.1932,16.2007,33300.0
2010-09-02 14:25:00,21.49,21.52,21.48,21.48,39600.0,16.2007,16.2233,16.1932,16.1932,39600.0
2010-09-02 14:30:00,21.48,21.5,21.47,21.5,20300.0,16.1932,16.2083,16.1857,16.2083,20300.0
2010-09-02 14:35:00,21.5,21.55,21.49,21.55,31700.0,16.2083,16.246,16.2007,16.246,31700.0
2010-09-02 14:40:00,21.55,21.55,21.51,21.53,48900.0,16.246,16.246,16.2158,16.2309,48900.0
2010-09-02 14:45:00,21.52,21.55,21.52,21.54,21400.0,16.2233,16.246,16.2233,16.2384,21400.0
2010-09-02 14:50:00,21.55,21.6,21.54,21.6,47900.0,16.246,16.2837,16.2384,16.2837,47900.0
2010-09-02 14:55:00,21.6,21.62,21.58,21.59,106800.0,16.2837,16.2987,16.2686,16.2761,106800.0
2010-09-02 15:00:00,21.58,21.59,21.56,21.59,40700.0,16.2686,16.2761,16.2535,16.2761,40700.0
2010-09-02 15:05:00,21.59,21.6,21.58,21.6,30200.0,16.2761,16.2837,16.2686,16.2837,30200.0
2010-09-02 15:10:00,21.6,21.61,21.57,21.57,119600.0,16.2837,16.2912,16.261,16.261,119600.0
2010-09-02 15:15:00,21.57,21.58,21.54,21.55,44400.0,16.261,16.2686,16.2384,16.246,44400.0
2010-09-02 15:20:00,21.54,21.59,21.54,21.56,65200.0,16.2384,16.2761,16.2384,16.2535,65200.0
2010-09-02 15:25:00,21.56,21.57,21.55,21.56,49700.0,16.2535,16.261,16.246,16.2535,49700.0
2010-09-02 15:30:00,21.56,21.56,21.55,21.56,34900.0,16.2535,16.2535,16.246,16.2535,34900.0
2010-09-02 15:35:00,21.55,21.6,21.55,21.57,78300.0,16.246,16.2837,16.246,16.261,78300.0
2010-09-02 15:40:00,21.57,21.61,21.57,21.58,162600.0,16.261,16.2912,16.261,16.2686,162600.0
2010-09-02 15:45:00,21.58,21.61,21.57,21.6,218100.0,16.2686,16.2912,16.261,16.2837,218100.0
2010-09-02 15:50:00,21.6,21.6,21.54,21.58,181400.0,16.2837,16.2837,16.2384,16.2686,181400.0
2010-09-02 15:55:00,21.58,21.59,21.58,21.59,128300.0,16.2686,16.2761,16.2686,16.2761,128300.0
2010-09-03 09:30:00,21.83,21.84,21.68,21.71,58200.0,16.457,16.4646,16.344,16.3666,58200.0
2010-09-03 09:35:00,21.7,21.83,21.68,21.75,16100.0,16.359,16.457,16.344,16.3967,16100.0
2010-09-03 09:40:00,21.75,21.85,21.74,21.76,28600.0,16.3967,16.4721,16.3892,16.4043,28600.0
2010-09-03 09:45:00,21.77,21.83,21.68,21.69,53400.0,16.4118,16.457,16.344,16.3515,53400.0
2010-09-03 09:50:00,21.69,21.71,21.65,21.66,29700.0,16.3515,16.3666,16.3214,16.3289,29700.0
2010-09-03 09:55:00,21.65,21.68,21.63,21.65,16600.0,16.3214,16.344,16.3063,16.3214,16600.0
2010-09-03 10:00:00,21.64,21.64,21.49,21.5,61300.0,16.3138,16.3138,16.2007,16.2083,61300.0
2010-09-03 10:05:00,21.51,21.56,21.48,21.48,40200.0,16.2158,16.2535,16.1932,16.1932,40200.0
2010-09-03 10:10:00,21.49,21.54,21.48,21.54,19600.0,16.2007,16.2384,16.1932,16.2384,19600.0
2010-09-03 10:15:00,21.54,21.55,21.42,21.46,40700.0,16.2384,16.246,16.148,16.1781,40700.0
2010-09-03 10:20:00,21.45,21.54,21.45,21.52,17700.0,16.1706,16.2384,16.1706,16.2233,17700.0
2010-09-03 10:25:00,21.52,21.52,21.41,21.41,25000.0,16.2233,16.2233,16.1404,16.1404,25000.0
2010-09-03 10:30:00,21.41,21.46,21.4,21.42,31700.0,16.1404,16.1781,16.1329,16.148,31700.0
2010-09-03 10:35:00,21.41,21.5,21.39,21.45,29800.0,16.1404,16.2083,16.1253,16.1706,29800.0
2010-09-03 10:40:00,21.44,21.45,21.4,21.41,14700.0,16.163,16.1706,16.1329,16.1404,14700.0
2010-09-03 10:45:00,21.41,21.42,21.37,21.37,10400.0,16.1404,16.148,16.1103,16.1103,10400.0
2010-09-03 10:50:00,21.37,21.41,21.33,21.38,35100.0,16.1103,16.1404,16.0801,16.1178,35100.0
2010-09-03 10:55:00,21.37,21.4,21.33,21.35,33800.0,16.1103,16.1329,16.0801,16.0952,33800.0
2010-09-03 11:00:00,21.35,21.35,21.32,21.35,26200.0,16.0952,16.0952,16.0726,16.0952,26200.0
2010-09-03 11:05:00,21.34,21.35,21.31,21.35,43200.0,16.0877,16.0952,16.065,16.0952,43200.0
2010-09-03 11:10:00,21.34,21.38,21.29,21.33,53900.0,16.0877,16.1178,16.05,16.0801,53900.0
2010-09-03 11:15:00,21.33,21.39,21.31,21.39,34700.0,16.0801,16.1253,16.065,16.1253,34700.0
2010-09-03 11:20:00,21.4,21.4,21.3,21.3,19500.0,16.1329,16.1329,16.0575,16.0575,19500.0
2010-09-03 11:25:00,21.3,21.36,21.28,21.34,23700.0,16.0575,16.1027,16.0424,16.0877,23700.0
2010-09-03 11:30:00,21.34,21.4,21.34,21.4,16100.0,16.0877,16.1329,16.0877,16.1329,16100.0
2010-09-03 11:35:00,21.39,21.41,21.37,21.37,16200.0,16.1253,16.1404,16.1103,16.1103,16200.0
2010-09-03 11:40:00,21.37,21.44,21.37,21.43,18600.0,16.1103,16.163,16.1103,16.1555,18600.0
2010-09-03 11:45:00,21.42,21.46,21.42,21.42,15100.0,16.148,16.1781,16.148,16.148,15100.0
2010-09-03 11:50:00,21.42,21.43,21.4,21.42,13000.0,16.148,16.1555,16.1329,16.148,13000.0
2010-09-03 11:55:00,21.42,21.5,21.42,21.43,21200.0,16.148,16.2083,16.148,16.1555,21200.0
2010-09-03 12:00:00,21.43,21.47,21.42,21.47,10900.0,16.1555,16.1857,16.148,16.1857,10900.0
2010-09-03 12:05:00,21.47,21.5,21.45,21.47,15700.0,16.1857,16.2083,16.1706,16.1857,15700.0
2010-09-03 12:10:00,21.46,21.47,21.45,21.47,3600.0,16.1781,16.1857,16.1706,16.1857,3600.0
2010-09-03 12:15:00,21.46,21.47,21.45,21.45,9700.0,16.1781,16.1857,16.1706,16.1706,9700.0
2010-09-03 12:20:00,21.44,21.46,21.44,21.45,4100.0,16.163,16.1781,16.163,16.1706,4100.0
2010-09-03 12:25:00,21.45,21.48,21.45,21.48,8200.0,16.1706,16.1932,16.1706,16.1932,8200.0
2010-09-03 12:30:00,21.48,21.52,21.47,21.52,16700.0,16.1932,16.2233,16.1857,16.2233,16700.0
2010-09-03 12:35:00,21.52,21.55,21.49,21.5,92300.0,16.2233,16.246,16.2007,16.2083,92300.0
2010-09-03 12:40:00,21.5,21.54,21.5,21.54,21600.0,16.2083,16.2384,16.2083,16.2384,21600.0
2010-09-03 12:45:00,21.54,21.55,21.51,21.53,25200.0,16.2384,16.246,16.2158,16.2309,25200.0
2010-09-03 12:50:00,21.53,21.55,21.51,21.53,18900.0,16.2309,16.246,16.2158,16.2309,18900.0
2010-09-03 12:55:00,21.53,21.57,21.49,21.5,23600.0,16.2309,16.261,16.2007,16.2083,23600.0
2010-09-03 13:00:00,21.5,21.57,21.5,21.55,26300.0,16.2083,16.261,16.2083,16.246,26300.0
2010-09-03 13:05:00,21.54,21.55,21.5,21.5,22200.0,16.2384,16.246,16.2083,16.2083,22200.0
2010-09-03 13:10:00,21.5,21.54,21.5,21.53,8400.0,16.2083,16.2384,16.2083,16.2309,8400.0
2010-09-03 13:15:00,21.54,21.54,21.52,21.52,17100.0,16.2384,16.2384,16.2233,16.2233,17100.0
2010-09-03 13:20:00,21.52,21.59,21.52,21.58,26600.0,16.2233,16.2761,16.2233,16.2686,26600.0
2010-09-03 13:25:00,21.59,21.59,21.56,21.56,22700.0,16.2761,16.2761,16.2535,16.2535,22700.0
2010-09-03 13:30:00,21.55,21.58,21.55,21.57,11200.0,16.246,16.2686,16.246,16.261,11200.0
2010-09-03 13:35:00,21.56,21.6,21.56,21.6,27600.0,16.2535,16.2837,16.2535,16.2837,27600.0
2010-09-03 13:40:00,21.6,21.61,21.54,21.57,31100.0,16.2837,16.2912,16.2384,16.261,31100.0
2010-09-03 13:45:00,21.57,21.58,21.55,21.55,13100.0,16.261,16.2686,16.246,16.246,13100.0
2010-09-03 13:50:00,21.56,21.59,21.55,21.58,24900.0,16.2535,16.2761,16.246,16.2686,24900.0
2010-09-03 13:55:00,21.57,21.58,21.54,21.54,32400.0,16.261,16.2686,16.2384,16.2384,32400.0
2010-09-03 14:00:00,21.55,21.57,21.54,21.57,15800.0,16.246,16.261,16.2384,16.261,15800.0
2010-09-03 14:05:00,21.57,21.58,21.56,21.56,23600.0,16.261,16.2686,16.2535,16.2535,23600.0
2010-09-03 14:10:00,21.56,21.57,21.54,21.55,23300.0,16.2535,16.261,16.2384,16.246,23300.0
2010-09-03 14:15:00,21.55,21.56,21.52,21.53,38700.0,16.246,16.2535,16.2233,16.2309,38700.0
2010-09-03 14:20:00,21.54,21.56,21.54,21.55,37700.0,16.2384,16.2535,16.2384,16.246,37700.0
2010-09-03 14:25:00,21.55,21.57,21.54,21.54,23800.0,16.246,16.261,16.2384,16.2384,23800.0
2010-09-03 14:30:00,21.55,21.55,21.52,21.54,29200.0,16.246,16.246,16.2233,16.2384,29200.0
2010-09-03 14:35:00,21.54,21.56,21.52,21.53,36200.0,16.2384,16.2535,16.2233,16.2309,36200.0
2010-09-03 14:40:00,21.53,21.55,21.53,21.54,16700.0,16.2309,16.246,16.2309,16.2384,16700.0
2010-09-03 14:45:00,21.55,21.55,21.52,21.52,15500.0,16.246,16.246,16.2233,16.2233,15500.0
2010-09-03 14:50:00,21.51,21.54,21.51,21.53,15300.0,16.2158,16.2384,16.2158,16.2309,15300.0
2010-09-03 14:55:00,21.54,21.54,21.48,21.51,32700.0,16.2384,16.2384,16.1932,16.2158,32700.0
2010-09-03 15:00:00,21.51,21.54,21.5,21.54,24700.0,16.2158,16.2384,16.2083,16.2384,24700.0
2010-09-03 15:05:00,21.54,21.59,21.53,21.58,39600.0,16.2384,16.2761,16.2309,16.2686,39600.0
2010-09-03 15:10:00,21.59,21.59,21.57,21.58,27100.0,16.2761,16.2761,16.261,16.2686,27100.0
2010-09-03 15:15:00,21.57,21.59,21.57,21.59,9600.0,16.261,16.2761,16.261,16.2761,9600.0
2010-09-03 15:20:00,21.58,21.63,21.58,21.6,39900.0,16.2686,16.3063,16.2686,16.2837,39900.0
2010-09-03 15:25:00,21.6,21.63,21.6,21.61,53500.0,16.2837,16.3063,16.2837,16.2912,53500.0
2010-09-03 15:30:00,21.6,21.63,21.56,21.56,39800.0,16.2837,16.3063,16.2535,16.2535,39800.0
2010-09-03 15:35:00,21.56,21.58,21.55,21.58,26800.0,16.2535,16.2686,16.246,16.2686,26800.0
2010-09-03 15:40:00,21.58,21.63,21.57,21.63,41300.0,16.2686,16.3063,16.261,16.3063,41300.0
2010-09-03 15:45:00,21.63,21.65,21.61,21.61,105000.0,16.3063,16.3214,16.2912,16.2912,105000.0
2010-09-03 15:50:00,21.61,21.63,21.6,21.6,45000.0,16.2912,16.3063,16.2837,16.2837,45000.0
2010-09-03 15:55:00,21.61,21.66,21.6,21.65,69800.0,16.2912,16.3289,16.2837,16.3214,69800.0
2010-09-07 09:30:00,21.56,21.6,21.5,21.55,23600.0,16.2535,16.2837,16.2083,16.246,23600.0
2010-09-07 09:35:00,21.56,21.56,21.41,21.46,33000.0,16.2535,16.2535,16.1404,16.1781,33000.0
2010-09-07 09:40:00,21.46,21.51,21.4,21.47,16400.0,16.1781,16.2158,16.1329,16.1857,16400.0
2010-09-07 09:45:00,21.47,21.5,21.41,21.42,21900.0,16.1857,16.2083,16.1404,16.148,21900.0
2010-09-07 09:50:00,21.41,21.44,21.39,21.42,16700.0,16.1404,16.163,16.1253,16.148,16700.0
2010-09-07 09:55:00,21.41,21.42,21.31,21.31,25000.0,16.1404,16.148,16.065,16.065,25000.0
2010-09-07 10:00:00,21.31,21.4,21.31,21.38,26000.0,16.065,16.1329,16.065,16.1178,26000.0
2010-09-07 10:05:00,21.38,21.46,21.38,21.45,32800.0,16.1178,16.1781,16.1178,16.1706,32800.0
2010-09-07 10:10:00,21.44,21.53,21.44,21.52,15900.0,16.163,16.2309,16.163,16.2233,15900.0
2010-09-07 10:15:00,21.52,21.52,21.44,21.44,18100.0,16.2233,16.2233,16.163,16.163,18100.0
2010-09-07 10:20:00,21.44,21.45,21.4,21.42,29400.0,16.163,16.1706,16.1329,16.148,29400.0
2010-09-07 10:25:00,21.42,21.54,21.42,21.52,32000.0,16.148,16.2384,16.148,16.2233,32000.0
2010-09-07 10:30:00,21.53,21.53,21.48,21.51,41400.0,16.2309,16.2309,16.1932,16.2158,41400.0
2010-09-07 10:35:00,21.52,21.53,21.49,21.53,17300.0,16.2233,16.2309,16.2007,16.2309,17300.0
2010-09-07 10:40:00,21.53,21.59,21.53,21.58,13900.0,16.2309,16.2761,16.2309,16.2686,13900.0
2010-09-07 10:45:00,21.58,21.59,21.55,21.55,16800.0,16.2686,16.2761,16.246,16.246,16800.0
2010-09-07 10:50:00,21.56,21.58,21.53,21.53,26900.0,16.2535,16.2686,16.2309,16.2309,26900.0
2010-09-07 10:55:00,21.53,21.55,21.52,21.53,23400.0,16.2309,16.246,16.2233,16.2309,23400.0
2010-09-07 11:00:00,21.53,21.55,21.48,21.48,20900.0,16.2309,16.246,16.1932,16.1932,20900.0
2010-09-07 11:05:00,21.48,21.51,21.47,21.51,26100.0,16.1932,16.2158,16.1857,16.2158,26100.0
2010-09-07 11:10:00,21.5,21.5,21.45,21.48,18000.0,16.2083,16.2083,16.1706,16.1932,18000.0
2010-09-07 11:15:00,21.49,21.49,21.46,21.47,19700.0,16.2007,16.2007,16.1781,16.1857,19700.0
2010-09-07 11:20:00,21.46,21.52,21.46,21.47,38000.0,16.1781,16.2233,16.1781,16.1857,38000.0
2010-09-07 11:25:00,21.48,21.5,21.48,21.49,31200.0,16.1932,16.2083,16.1932,16.2007,31200.0
2010-09-07 11:30:00,21.49,21.51,21.47,21.47,18000.0,16.2007,16.2158,16.1857,16.1857,18000.0
2010-09-07 11:35:00,21.48,21.48,21.44,21.47,18200.0,16.1932,16.1932,16.163,16.1857,18200.0
2010-09-07 11:40:00,21.47,21.48,21.45,21.46,26700.0,16.1857,16.1932,16.1706,16.1781,26700.0
2010-09-07 11:45:00,21.46,21.47,21.45,21.47,17400.0,16.1781,16.1857,16.1706,16.1857,17400.0
2010-09-07 11:50:00,21.47,21.47,21.44,21.44,18000.0,16.1857,16.1857,16.163,16.163,18000.0
2010-09-07 11:55:00,21.44,21.53,21.44,21.53,37400.0,16.163,16.2309,16.163,16.2309,37400.0
2010-09-07 12:00:00,21.52,21.52,21.48,21.49,35400.0,16.2233,16.2233,16.1932,16.2007,35400.0
2010-09-07 12:05:00,21.5,21.52,21.49,21.51,23100.0,16.2083,16.2233,16.2007,16.2158,23100.0
2010-09-07 12:10:00,21.52,21.53,21.5,21.51,17800.0,16.2233,16.2309,16.2083,16.2158,17800.0
2010-09-07 12:15:00,21.51,21.52,21.49,21.49,8800.0,16.2158,16.2233,16.2007,16.2007,8800.0
2010-09-07 12:20:00,21.5,21.52,21.49,21.5,27700.0,16.2083,16.2233,16.2007,16.2083,27700.0
2010-09-07 12:25:00,21.49,21.52,21.49,21.5,22900.0,16.2007,16.2233,16.2007,16.2083,22900.0
2010-09-07 12:30:00,21.5,21.51,21.47,21.5,23200.0,16.2083,16.2158,16.1857,16.2083,23200.0
2010-09-07 12:35:00,21.51,21.52,21.5,21.5,12300.0,16.2158,16.2233,16.2083,16.2083,12300.0
2010-09-07 12:40:00,21.5,21.53,21.5,21.51,13300.0,16.2083,16.2309,16.2083,16.2158,13300.0
2010-09-07 12:45:00,21.51,21.52,21.5,21.5,8300.0,16.2158,16.2233,16.2083,16.2083,8300.0
2010-09-07 12:50:00,21.5,21.5,21.47,21.49,13900.0,16.2083,16.2083,16.1857,16.2007,13900.0
2010-09-07 12:55:00,21.49,21.49,21.47,21.49,15300.0,16.2007,16.2007,16.1857,16.2007,15300.0
2010-09-07 13:00:00,21.49,21.49,21.46,21.48,16200.0,16.2007,16.2007,16.1781,16.1932,16200.0
2010-09-07 13:05:00,21.47,21.47,21.46,21.46,6300.0,16.1857,16.1857,16.1781,16.1781,6300.0
2010-09-07 13:10:00,21.47,21.49,21.47,21.48,9500.0,16.1857,16.2007,16.1857,16.1932,9500.0
2010-09-07 13:15:00,21.49,21.49,21.48,21.48,14300.0,16.2007,16.2007,16.1932,16.1932,14300.0
2010-09-07 13:20:00,21.48,21.48,21.47,21.48,5600.0,16.1932,16.1932,16.1857,16.1932,5600.0
2010-09-07 13:25:00,21.48,21.49,21.46,21.49,19800.0,16.1932,16.2007,16.1781,16.2007,19800.0
2010-09-07 13:30:00,21.47,21.48,21.47,21.48,9200.0,16.1857,16.1932,16.1857,16.1932,9200.0
2010-09-07 13:35:00,21.49,21.51,21.48,21.5,10500.0,16.2007,16.2158,16.1932,16.2083,10500.0
2010-09-07 13:40:00,21.5,21.53,21.48,21.49,22400.0,16.2083,16.2309,16.1932,16.2007,22400.0
2010-09-07 13:45:00,21.5,21.51,21.47,21.47,11400.0,16.2083,16.2158,16.1857,16.1857,11400.0
2010-09-07 13:50:00,21.48,21.51,21.48,21.5,10500.0,16.1932,16.2158,16.1932,16.2083,10500.0
2010-09-07 13:55:00,21.5,21.51,21.49,21.49,15300.0,16.2083,16.2158,16.2007,16.2007,15300.0
2010-09-07 14:00:00,21.49,21.49,21.48,21.48,7500.0,16.2007,16.2007,16.1932,16.1932,7500.0
2010-09-07 14:05:00,21.48,21.49,21.43,21.43,22900.0,16.1932,16.2007,16.1555,16.1555,22900.0
2010-09-07 14:10:00,21.44,21.46,21.44,21.46,18200.0,16.163,16.1781,16.163,16.1781,18200.0
2010-09-07 14:15:00,21.46,21.49,21.45,21.46,23500.0,16.1781,16.2007,16.1706,16.1781,23500.0
2010-09-07 14:20:00,21.46,21.47,21.44,21.47,34500.0,16.1781,16.1857,16.163,16.1857,34500.0
2010-09-07 14:25:00,21.46,21.48,21.46,21.48,9700.0,16.1781,16.1932,16.1781,16.1932,9700.0
2010-09-07 14:30:00,21.48,21.48,21.42,21.42,37800.0,16.1932,16.1932,16.148,16.148,37800.0
2010-09-07 14:35:00,21.43,21.43,21.37,21.37,31300.0,16.1555,16.1555,16.1103,16.1103,31300.0
2010-09-07 14:40:00,21.37,21.39,21.36,21.38,25300.0,16.1103,16.1253,16.1027,16.1178,25300.0
2010-09-07 14:45:00,21.38,21.38,21.37,21.37,7700.0,16.1178,16.1178,16.1103,16.1103,7700.0
2010-09-07 14:50:00,21.38,21.38,21.33,21.34,25400.0,16.1178,16.1178,16.0801,16.0877,25400.0
2010-09-07 14:55:00,21.33,21.35,21.3,21.32,42600.0,16.0801,16.0952,16.0575,16.0726,42600.0
2010-09-07 15:00:00,21.32,21.36,21.29,21.36,47900.0,16.0726,16.1027,16.05,16.1027,47900.0
2010-09-07 15:05:00,21.36,21.36,21.3,21.32,32900.0,16.1027,16.1027,16.0575,16.0726,32900.0
2010-09-07 15:10:00,21.31,21.31,21.28,21.3,27600.0,16.065,16.065,16.0424,16.0575,27600.0
2010-09-07 15:15:00,21.29,21.31,21.28,21.3,12200.0,16.05,16.065,16.0424,16.0575,12200.0
2010-09-07 15:20:00,21.31,21.31,21.29,21.3,49300.0,16.065,16.065,16.05,16.0575,49300.0
2010-09-07 15:25:00,21.3,21.3,21.29,21.3,23300.0,16.0575,16.0575,16.05,16.0575,23300.0
2010-09-07 15:30:00,21.3,21.33,21.29,21.31,99000.0,16.0575,16.0801,16.05,16.065,99000.0
2010-09-07 15:35:00,21.3,21.33,21.29,21.32,124500.0,16.0575,16.0801,16.05,16.0726,124500.0
2010-09-07 15:40:00,21.33,21.35,21.32,21.33,64100.0,16.0801,16.0952,16.0726,16.0801,64100.0
2010-09-07 15:45:00,21.33,21.35,21.31,21.32,42600.0,16.0801,16.0952,16.065,16.0726,42600.0
2010-09-07 15:50:00,21.31,21.32,21.26,21.27,50200.0,16.065,16.0726,16.0273,16.0349,50200.0
2010-09-07 15:55:00,21.26,21.27,21.25,21.25,112100.0,16.0273,16.0349,16.0198,16.0198,112100.0
2010-09-08 09:30:00,21.31,21.34,21.29,21.34,12200.0,16.065,16.0877,16.05,16.0877,12200.0
2010-09-08 09:35:00,21.36,21.47,21.32,21.33,18500.0,16.1027,16.1857,16.0726,16.0801,18500.0
2010-09-08 09:40:00,21.34,21.48,21.34,21.46,26800.0,16.0877,16.1932,16.0877,16.1781,26800.0
2010-09-08 09:45:00,21.46,21.46,21.37,21.41,18400.0,16.1781,16.1781,16.1103,16.1404,18400.0
2010-09-08 09:50:00,21.4,21.42,21.33,21.35,19500.0,16.1329,16.148,16.0801,16.0952,19500.0
2010-09-08 09:55:00,21.37,21.42,21.35,21.37,21400.0,16.1103,16.148,16.0952,16.1103,21400.0
2010-09-08 10:00:00,21.38,21.46,21.37,21.46,23400.0,16.1178,16.1781,16.1103,16.1781,23400.0
2010-09-08 10:05:00,21.45,21.45,21.38,21.44,24700.0,16.1706,16.1706,16.1178,16.163,24700.0
2010-09-08 10:10:00,21.44,21.5,21.44,21.48,32100.0,16.163,16.2083,16.163,16.1932,32100.0
2010-09-08 10:15:00,21.49,21.52,21.44,21.46,32100.0,16.2007,16.2233,16.163,16.1781,32100.0
2010-09-08 10:20:00,21.45,21.47,21.4,21.42,23100.0,16.1706,16.1857,16.1329,16.148,23100.0
2010-09-08 10:25:00,21.42,21.51,21.42,21.46,11300.0,16.148,16.2158,16.148,16.1781,11300.0
2010-09-08 10:30:00,21.44,21.49,21.43,21.46,11900.0,16.163,16.2007,16.1555,16.1781,11900.0
2010-09-08 10:35:00,21.45,21.52,21.45,21.52,15000.0,16.1706,16.2233,16.1706,16.2233,15000.0
2010-09-08 10:40:00,21.51,21.51,21.45,21.45,11700.0,16.2158,16.2158,16.1706,16.1706,11700.0
2010-09-08 10:45:00,21.45,21.45,21.39,21.39,10700.0,16.1706,16.1706,16.1253,16.1253,10700.0
2010-09-08 10:50:00,21.39,21.44,21.39,21.44,11300.0,16.1253,16.163,16.1253,16.163,11300.0
2010-09-08 10:55:00,21.43,21.43,21.41,21.41,10800.0,16.1555,16.1555,16.1404,16.1404,10800.0
2010-09-08 11:00:00,21.39,21.5,21.39,21.5,11800.0,16.1253,16.2083,16.1253,16.2083,11800.0
2010-09-08 11:05:00,21.51,21.52,21.5,21.52,7900.0,16.2158,16.2233,16.2083,16.2233,7900.0
2010-09-08 11:10:00,21.53,21.54,21.52,21.54,8700.0,16.2309,16.2384,16.2233,16.2384,8700.0
2010-09-08 11:15:00,21.54,21.56,21.52,21.52,14900.0,16.2384,16.2535,16.2233,16.2233,14900.0
2010-09-08 11:20:00,21.52,21.52,21.49,21.52,12100.0,16.2233,16.2233,16.2007,16.2233,12100.0
2010-09-08 11:25:00,21.52,21.54,21.52,21.52,8400.0,16.2233,16.2384,16.2233,16.2233,8400.0
2010-09-08 11:30:00,21.51,21.52,21.47,21.47,12800.0,16.2158,16.2233,16.1857,16.1857,12800.0
2010-09-08 11:35:00,21.47,21.5,21.47,21.48,8100.0,16.1857,16.2083,16.1857,16.1932,8100.0
2010-09-08 11:40:00,21.48,21.52,21.48,21.51,16500.0,16.1932,16.2233,16.1932,16.2158,16500.0
2010-09-08 11:45:00,21.52,21.54,21.51,21.52,16700.0,16.2233,16.2384,16.2158,16.2233,16700.0
2010-09-08 11:50:00,21.52,21.53,21.51,21.52,13400.0,16.2233,16.2309,16.2158,16.2233,13400.0
2010-09-08 11:55:00,21.52,21.52,21.5,21.52,13200.0,16.2233,16.2233,16.2083,16.2233,13200.0
2010-09-08 12:00:00,21.52,21.52,21.5,21.51,5100.0,16.2233,16.2233,16.2083,16.2158,5100.0
2010-09-08 12:05:00,21.51,21.51,21.48,21.5,19700.0,16.2158,16.2158,16.1932,16.2083,19700.0
2010-09-08 12:10:00,21.51,21.51,21.5,21.51,11900.0,16.2158,16.2158,16.2083,16.2158,11900.0
2010-09-08 12:15:00,21.51,21.51,21.5,21.5,7200.0,16.2158,16.2158,16.2083,16.2083,7200.0
2010-09-08 12:20:00,21.5,21.5,21.47,21.47,7400.0,16.2083,16.2083,16.1857,16.1857,7400.0
2010-09-08 12:25:00,21.48,21.49,21.46,21.47,16200.0,16.1932,16.2007,16.1781,16.1857,16200.0
2010-09-08 12:30:00,21.47,21.48,21.45,21.46,24000.0,16.1857,16.1932,16.1706,16.1781,24000.0
2010-09-08 12:35:00,21.47,21.48,21.46,21.47,12600.0,16.1857,16.1932,16.1781,16.1857,12600.0
2010-09-08 12:40:00,21.47,21.51,21.47,21.48,38100.0,16.1857,16.2158,16.1857,16.1932,38100.0
2010-09-08 12:45:00,21.48,21.5,21.48,21.48,21600.0,16.1932,16.2083,16.1932,16.1932,21600.0
2010-09-08 12:50:00,21.48,21.49,21.47,21.48,18000.0,16.1932,16.2007,16.1857,16.1932,18000.0
2010-09-08 12:55:00,21.47,21.47,21.46,21.46,7200.0,16.1857,16.1857,16.1781,16.1781,7200.0
2010-09-08 13:00:00,21.46,21.47,21.42,21.42,13700.0,16.1781,16.1857,16.148,16.148,13700.0
2010-09-08 13:05:00,21.42,21.45,21.41,21.44,20900.0,16.148,16.1706,16.1404,16.163,20900.0
2010-09-08 13:10:00,21.45,21.47,21.44,21.47,17600.0,16.1706,16.1857,16.163,16.1857,17600.0
2010-09-08 13:15:00,21.47,21.47,21.43,21.43,11200.0,16.1857,16.1857,16.1555,16.1555,11200.0
2010-09-08 13:20:00,21.43,21.46,21.43,21.46,28100.0,16.1555,16.1781,16.1555,16.1781,28100.0
2010-09-08 13:25:00,21.46,21.46,21.43,21.45,21300.0,16.1781,16.1781,16.1555,16.1706,21300.0
2010-09-08 13:30:00,21.44,21.47,21.44,21.44,28000.0,16.163,16.1857,16.163,16.163,28000.0
2010-09-08 13:35:00,21.45,21.45,21.41,21.41,22100.0,16.1706,16.1706,16.1404,16.1404,22100.0
2010-09-08 13:40:00,21.41,21.41,21.34,21.34,21900.0,16.1404,16.1404,16.0877,16.0877,21900.0
2010-09-08 13:45:00,21.34,21.4,21.32,21.4,26000.0,16.0877,16.1329,16.0726,16.1329,26000.0
2010-09-08 13:50:00,21.4,21.4,21.35,21.36,13000.0,16.1329,16.1329,16.0952,16.1027,13000.0
2010-09-08 13:55:00,21.37,21.4,21.35,21.39,9800.0,16.1103,16.1329,16.0952,16.1253,9800.0
2010-09-08 14:00:00,21.39,21.39,21.32,21.34,46700.0,16.1253,16.1253,16.0726,16.0877,46700.0
2010-09-08 14:05:00,21.34,21.38,21.32,21.33,41900.0,16.0877,16.1178,16.0726,16.0801,41900.0
2010-09-08 14:10:00,21.32,21.34,21.3,21.34,16000.0,16.0726,16.0877,16.0575,16.0877,16000.0
2010-09-08 14:15:00,21.34,21.38,21.34,21.36,17400.0,16.0877,16.1178,16.0877,16.1027,17400.0
2010-09-08 14:20:00,21.35,21.41,21.35,21.4,16800.0,16.0952,16.1404,16.0952,16.1329,16800.0
2010-09-08 14:25:00,21.4,21.4,21.37,21.38,14100.0,16.1329,16.1329,16.1103,16.1178,14100.0
2010-09-08 14:30:00,21.38,21.41,21.37,21.4,15900.0,16.1178,16.1404,16.1103,16.1329,15900.0
2010-09-08 14:35:00,21.4,21.41,21.38,21.41,17400.0,16.1329,16.1404,16.1178,16.1404,17400.0
2010-09-08 14:40:00,21.4,21.43,21.4,21.43,14700.0,16.1329,16.1555,16.1329,16.1555,14700.0
2010-09-08 14:45:00,21.42,21.43,21.4,21.4,13500.0,16.148,16.1555,16.1329,16.1329,13500.0
2010-09-08 14:50:00,21.4,21.4,21.37,21.37,12200.0,16.1329,16.1329,16.1103,16.1103,12200.0
2010-09-08 14:55:00,21.37,21.37,21.34,21.34,17100.0,16.1103,16.1103,16.0877,16.0877,17100.0
2010-09-08 15:00:00,21.35,21.39,21.34,21.39,38600.0,16.0952,16.1253,16.0877,16.1253,38600.0
2010-09-08 15:05:00,21.38,21.41,21.38,21.4,23300.0,16.1178,16.1404,16.1178,16.1329,23300.0
2010-09-08 15:10:00,21.4,21.4,21.36,21.37,22800.0,16.1329,16.1329,16.1027,16.1103,22800.0
2010-09-08 15:15:00,21.37,21.38,21.36,21.36,18800.0,16.1103,16.1178,16.1027,16.1027,18800.0
2010-09-08 15:20:00,21.35,21.39,21.33,21.33,22900.0,16.0952,16.1253,16.0801,16.0801,22900.0
2010-09-08 15:25:00,21.33,21.35,21.33,21.33,16400.0,16.0801,16.0952,16.0801,16.0801,16400.0
2010-09-08 15:30:00,21.33,21.38,21.33,21.37,35800.0,16.0801,16.1178,16.0801,16.1103,35800.0
2010-09-08 15:35:00,21.37,21.39,21.34,21.35,34600.0,16.1103,16.1253,16.0877,16.0952,34600.0
2010-09-08 15:40:00,21.35,21.36,21.28,21.29,27300.0,16.0952,16.1027,16.0424,16.05,27300.0
2010-09-08 15:45:00,21.3,21.35,21.3,21.33,73700.0,16.0575,16.0952,16.0575,16.0801,73700.0
2010-09-08 15:50:00,21.33,21.36,21.32,21.34,44400.0,16.0801,16.1027,16.0726,16.0877,44400.0
2010-09-08 15:55:00,21.34,21.37,21.34,21.37,59000.0,16.0877,16.1103,16.0877,16.1103,59000.0
2010-09-09 09:30:00,21.62,21.79,21.62,21.7,20400.0,16.2987,16.4269,16.2987,16.359,20400.0
2010-09-09 09:35:00,21.72,21.77,21.67,21.7,17500.0,16.3741,16.4118,16.3364,16.359,17500.0
2010-09-09 09:40:00,21.66,21.68,21.59,21.62,19600.0,16.3289,16.344,16.2761,16.2987,19600.0
2010-09-09 09:45:00,21.62,21.69,21.61,21.61,11400.0,16.2987,16.3515,16.2912,16.2912,11400.0
2010-09-09 09:50:00,21.61,21.67,21.57,21.67,8200.0,16.2912,16.3364,16.261,16.3364,8200.0
2010-09-09 09:55:00,21.68,21.72,21.67,21.72,9700.0,16.344,16.3741,16.3364,16.3741,9700.0
2010-09-09 10:00:00,21.72,21.73,21.7,21.71,16300.0,16.3741,16.3817,16.359,16.3666,16300.0
2010-09-09 10:05:00,21.71,21.71,21.62,21.65,18000.0,16.3666,16.3666,16.2987,16.3214,18000.0
2010-09-09 10:10:00,21.65,21.67,21.63,21.63,13200.0,16.3214,16.3364,16.3063,16.3063,13200.0
2010-09-09 10:15:00,21.63,21.7,21.63,21.7,23900.0,16.3063,16.359,16.3063,16.359,23900.0
2010-09-09 10:20:00,21.69,21.7,21.67,21.68,18200.0,16.3515,16.359,16.3364,16.344,18200.0
2010-09-09 10:25:00,21.68,21.7,21.65,21.69,16400.0,16.344,16.359,16.3214,16.3515,16400.0
2010-09-09 10:30:00,21.69,21.72,21.67,21.68,14700.0,16.3515,16.3741,16.3364,16.344,14700.0
2010-09-09 10:35:00,21.68,21.74,21.67,21.73,25800.0,16.344,16.3892,16.3364,16.3817,25800.0
2010-09-09 10:40:00,21.74,21.75,21.72,21.74,18800.0,16.3892,16.3967,16.3741,16.3892,18800.0
2010-09-09 10:45:00,21.74,21.82,21.74,21.82,72700.0,16.3892,16.4495,16.3892,16.4495,72700.0
2010-09-09 10:50:00,21.81,21.83,21.8,21.81,22800.0,16.442,16.457,16.4344,16.442,22800.0
2010-09-09 10:55:00,21.8,21.83,21.77,21.77,32200.0,16.4344,16.457,16.4118,16.4118,32200.0
2010-09-09 11:00:00,21.76,21.82,21.76,21.8,31100.0,16.4043,16.4495,16.4043,16.4344,31100.0
2010-09-09 11:05:00,21.8,21.83,21.8,21.82,52900.0,16.4344,16.457,16.4344,16.4495,52900.0
2010-09-09 11:10:00,21.83,21.84,21.82,21.83,34800.0,16.457,16.4646,16.4495,16.457,34800.0
2010-09-09 11:15:00,21.82,21.84,21.81,21.81,19400.0,16.4495,16.4646,16.442,16.442,19400.0
2010-09-09 11:20:00,21.81,21.85,21.81,21.84,12900.0,16.442,16.4721,16.442,16.4646,12900.0
2010-09-09 11:25:00,21.83,21.92,21.83,21.92,36900.0,16.457,16.5249,16.457,16.5249,36900.0
2010-09-09 11:30:00,21.91,21.91,21.88,21.9,10900.0,16.5174,16.5174,16.4947,16.5098,10900.0
2010-09-09 11:35:00,21.9,21.9,21.83,21.84,33900.0,16.5098,16.5098,16.457,16.4646,33900.0
2010-09-09 11:40:00,21.84,21.87,21.84,21.86,43400.0,16.4646,16.4872,16.4646,16.4797,43400.0
2010-09-09 11:45:00,21.86,21.86,21.84,21.85,4900.0,16.4797,16.4797,16.4646,16.4721,4900.0
2010-09-09 11:50:00,21.84,21.85,21.81,21.81,10100.0,16.4646,16.4721,16.442,16.442,10100.0
2010-09-09 11:55:00,21.81,21.83,21.81,21.82,11700.0,16.442,16.457,16.442,16.4495,11700.0
2010-09-09 12:00:00,21.81,21.83,21.81,21.82,11800.0,16.442,16.457,16.442,16.4495,11800.0
2010-09-09 12:05:00,21.82,21.85,21.82,21.85,11100.0,16.4495,16.4721,16.4495,16.4721,11100.0
2010-09-09 12:10:00,21.84,21.87,21.83,21.86,17700.0,16.4646,16.4872,16.457,16.4797,17700.0
2010-09-09 12:15:00,21.86,21.86,21.84,21.85,10500.0,16.4797,16.4797,16.4646,16.4721,10500.0
2010-09-09 12:20:00,21.85,21.86,21.84,21.86,13300.0,16.4721,16.4797,16.4646,16.4797,13300.0
2010-09-09 12:25:00,21.86,21.87,21.86,21.87,9900.0,16.4797,16.4872,16.4797,16.4872,9900.0
2010-09-09 12:30:00,21.86,21.88,21.86,21.88,8400.0,16.4797,16.4947,16.4797,16.4947,8400.0
2010-09-09 12:35:00,21.88,21.88,21.84,21.85,20900.0,16.4947,16.4947,16.4646,16.4721,20900.0
2010-09-09 12:40:00,21.85,21.85,21.84,21.84,4400.0,16.4721,16.4721,16.4646,16.4646,4400.0
2010-09-09 12:45:00,21.84,21.84,21.8,21.84,17200.0,16.4646,16.4646,16.4344,16.4646,17200.0
2010-09-09 12:50:00,21.84,21.86,21.8,21.83,21300.0,16.4646,16.4797,16.4344,16.457,21300.0
2010-09-09 12:55:00,21.83,21.84,21.81,21.81,10400.0,16.457,16.4646,16.442,16.442,10400.0
2010-09-09 13:00:00,21.8,21.83,21.79,21.83,14000.0,16.4344,16.457,16.4269,16.457,14000.0
2010-09-09 13:05:00,21.82,21.84,21.8,21.82,31700.0,16.4495,16.4646,16.4344,16.4495,31700.0
2010-09-09 13:10:00,21.81,21.82,21.78,21.8,15400.0,16.442,16.4495,16.4194,16.4344,15400.0
2010-09-09 13:15:00,21.8,21.87,21.8,21.85,15400.0,16.4344,16.4872,16.4344,16.4721,15400.0
2010-09-09 13:20:00,21.85,21.85,21.79,21.79,32000.0,16.4721,16.4721,16.4269,16.4269,32000.0
2010-09-09 13:25:00,21.79,21.79,21.76,21.76,9100.0,16.4269,16.4269,16.4043,16.4043,9100.0
2010-09-09 13:30:00,21.77,21.79,21.74,21.79,32100.0,16.4118,16.4269,16.3892,16.4269,32100.0
2010-09-09 13:35:00,21.79,21.8,21.78,21.8,14400.0,16.4269,16.4344,16.4194,16.4344,14400.0
2010-09-09 13:40:00,21.79,21.8,21.76,21.76,8000.0,16.4269,16.4344,16.4043,16.4043,8000.0
2010-09-09 13:45:00,21.75,21.8,21.74,21.77,35100.0,16.3967,16.4344,16.3892,16.4118,35100.0
2010-09-09 13:50:00,21.77,21.78,21.76,21.76,3300.0,16.4118,16.4194,16.4043,16.4043,3300.0
2010-09-09 13:55:00,21.76,21.78,21.72,21.77,35400.0,16.4043,16.4194,16.3741,16.4118,35400.0
2010-09-09 14:00:00,21.77,21.8,21.77,21.78,13100.0,16.4118,16.4344,16.4118,16.4194,13100.0
2010-09-09 14:05:00,21.78,21.78,21.75,21.76,14700.0,16.4194,16.4194,16.3967,16.4043,14700.0
2010-09-09 14:10:00,21.77,21.77,21.73,21.73,22200.0,16.4118,16.4118,16.3817,16.3817,22200.0
2010-09-09 14:15:00,21.73,21.77,21.71,21.76,13300.0,16.3817,16.4118,16.3666,16.4043,13300.0
2010-09-09 14:20:00,21.76,21.76,21.74,21.75,6500.0,16.4043,16.4043,16.3892,16.3967,6500.0
2010-09-09 14:25:00,21.74,21.77,21.73,21.73,15500.0,16.3892,16.4118,16.3817,16.3817,15500.0
2010-09-09 14:30:00,21.73,21.78,21.73,21.78,12100.0,16.3817,16.4194,16.3817,16.4194,12100.0
2010-09-09 14:35:00,21.78,21.79,21.75,21.75,13400.0,16.4194,16.4269,16.3967,16.3967,13400.0
2010-09-09 14:40:00,21.76,21.79,21.76,21.76,9900.0,16.4043,16.4269,16.4043,16.4043,9900.0
2010-09-09 14:45:00,21.76,21.79,21.76,21.79,7400.0,16.4043,16.4269,16.4043,16.4269,7400.0
2010-09-09 14:50:00,21.78,21.79,21.76,21.76,5500.0,16.4194,16.4269,16.4043,16.4043,5500.0
2010-09-09 14:55:00,21.76,21.8,21.76,21.79,17300.0,16.4043,16.4344,16.4043,16.4269,17300.0
2010-09-09 15:00:00,21.79,21.8,21.78,21.79,9300.0,16.4269,16.4344,16.4194,16.4269,9300.0
2010-09-09 15:05:00,21.8,21.83,21.8,21.81,23500.0,16.4344,16.457,16.4344,16.442,23500.0
2010-09-09 15:10:00,21.8,21.81,21.79,21.81,9400.0,16.4344,16.442,16.4269,16.442,9400.0
2010-09-09 15:15:00,21.81,21.83,21.81,21.82,18100.0,16.442,16.457,16.442,16.4495,18100.0
2010-09-09 15:20:00,21.81,21.83,21.81,21.82,39700.0,16.442,16.457,16.442,16.4495,39700.0
2010-09-09 15:25:00,21.82,21.84,21.81,21.83,40000.0,16.4495,16.4646,16.442,16.457,40000.0
2010-09-09 15:30:00,21.83,21.84,21.8,21.82,44400.0,16.457,16.4646,16.4344,16.4495,44400.0
2010-09-09 15:35:00,21.82,21.86,21.81,21.86,33900.0,16.4495,16.4797,16.442,16.4797,33900.0
2010-09-09 15:40:00,21.86,21.87,21.84,21.85,71500.0,16.4797,16.4872,16.4646,16.4721,71500.0
2010-09-09 15:45:00,21.85,21.85,21.8,21.8,118600.0,16.4721,16.4721,16.4344,16.4344,118600.0
2010-09-09 15:50:00,21.81,21.82,21.77,21.77,45400.0,16.442,16.4495,16.4118,16.4118,45400.0
2010-09-09 15:55:00,21.78,21.78,21.77,21.78,70900.0,16.4194,16.4194,16.4118,16.4194,70900.0
2010-09-10 09:30:00,21.87,21.89,21.73,21.73,27400.0,16.4872,16.5023,16.3817,16.3817,27400.0
2010-09-10 09:35:00,21.73,21.79,21.7,21.74,6800.0,16.3817,16.4269,16.359,16.3892,6800.0
2010-09-10 09:40:00,21.72,21.75,21.67,21.68,13400.0,16.3741,16.3967,16.3364,16.344,13400.0
2010-09-10 09:45:00,21.69,21.72,21.68,21.7,10400.0,16.3515,16.3741,16.344,16.359,10400.0
2010-09-10 09:50:00,21.71,21.8,21.7,21.77,21700.0,16.3666,16.4344,16.359,16.4118,21700.0
2010-09-10 09:55:00,21.76,21.76,21.73,21.74,12400.0,16.4043,16.4043,16.3817,16.3892,12400.0
2010-09-10 10:00:00,21.74,21.81,21.74,21.79,30700.0,16.3892,16.442,16.3892,16.4269,30700.0
2010-09-10 10:05:00,21.79,21.8,21.77,21.79,19600.0,16.4269,16.4344,16.4118,16.4269,19600.0
2010-09-10 10:10:00,21.78,21.79,21.73,21.73,18000.0,16.4194,16.4269,16.3817,16.3817,18000.0
2010-09-10 10:15:00,21.73,21.73,21.68,21.73,11100.0,16.3817,16.3817,16.344,16.3817,11100.0
2010-09-10 10:20:00,21.73,21.78,21.72,21.77,18300.0,16.3817,16.4194,16.3741,16.4118,18300.0
2010-09-10 10:25:00,21.78,21.79,21.75,21.75,18300.0,16.4194,16.4269,16.3967,16.3967,18300.0
2010-09-10 10:30:00,21.75,21.78,21.75,21.77,10700.0,16.3967,16.4194,16.3967,16.4118,10700.0
2010-09-10 10:35:00,21.78,21.79,21.76,21.78,17600.0,16.4194,16.4269,16.4043,16.4194,17600.0
2010-09-10 10:40:00,21.77,21.77,21.75,21.76,5700.0,16.4118,16.4118,16.3967,16.4043,5700.0
2010-09-10 10:45:00,21.76,21.79,21.76,21.78,13600.0,16.4043,16.4269,16.4043,16.4194,13600.0
2010-09-10 10:50:00,21.79,21.83,21.78,21.82,13500.0,16.4269,16.457,16.4194,16.4495,13500.0
2010-09-10 10:55:00,21.83,21.86,21.83,21.86,9900.0,16.457,16.4797,16.457,16.4797,9900.0
2010-09-10 11:00:00,21.85,21.88,21.85,21.88,17300.0,16.4721,16.4947,16.4721,16.4947,17300.0
2010-09-10 11:05:00,21.87,21.87,21.83,21.87,15300.0,16.4872,16.4872,16.457,16.4872,15300.0
2010-09-10 11:10:00,21.86,21.89,21.86,21.87,26000.0,16.4797,16.5023,16.4797,16.4872,26000.0
2010-09-10 11:15:00,21.88,21.91,21.87,21.9,11600.0,16.4947,16.5174,16.4872,16.5098,11600.0
2010-09-10 11:20:00,21.9,21.91,21.87,21.88,13800.0,16.5098,16.5174,16.4872,16.4947,13800.0
2010-09-10 11:25:00,21.88,21.92,21.88,21.89,19800.0,16.4947,16.5249,16.4947,16.5023,19800.0
2010-09-10 11:30:00,21.89,21.89,21.86,21.86,15300.0,16.5023,16.5023,16.4797,16.4797,15300.0
2010-09-10 11:35:00,21.86,21.92,21.86,21.92,20200.0,16.4797,16.5249,16.4797,16.5249,20200.0
2010-09-10 11:40:00,21.92,21.94,21.92,21.92,21800.0,16.5249,16.54,16.5249,16.5249,21800.0
2010-09-10 11:45:00,21.92,21.93,21.89,21.89,12900.0,16.5249,16.5324,16.5023,16.5023,12900.0
2010-09-10 11:50:00,21.9,21.91,21.89,21.91,11900.0,16.5098,16.5174,16.5023,16.5174,11900.0
2010-09-10 11:55:00,21.9,21.9,21.87,21.9,22800.0,16.5098,16.5098,16.4872,16.5098,22800.0
2010-09-10 12:00:00,21.89,21.93,21.88,21.92,24600.0,16.5023,16.5324,16.4947,16.5249,24600.0
2010-09-10 12:05:00,21.92,21.92,21.9,21.92,13400.0,16.5249,16.5249,16.5098,16.5249,13400.0
2010-09-10 12:10:00,21.91,21.96,21.91,21.96,18800.0,16.5174,16.5551,16.5174,16.5551,18800.0
2010-09-10 12:15:00,21.96,21.97,21.94,21.96,36700.0,16.5551,16.5626,16.54,16.5551,36700.0
2010-09-10 12:20:00,21.96,21.97,21.93,21.93,16300.0,16.5551,16.5626,16.5324,16.5324,16300.0
2010-09-10 12:25:00,21.93,21.94,21.93,21.93,5400.0,16.5324,16.54,16.5324,16.5324,5400.0
2010-09-10 12:30:00,21.94,21.96,21.93,21.96,22600.0,16.54,16.5551,16.5324,16.5551,22600.0
2010-09-10 12:35:00,21.96,21.99,21.95,21.97,49900.0,16.5551,16.5777,16.5475,16.5626,49900.0
2010-09-10 12:40:00,21.96,22.0,21.95,21.99,41100.0,16.5551,16.5852,16.5475,16.5777,41100.0
2010-09-10 12:45:00,21.99,22.01,21.98,22.0,40300.0,16.5777,16.5927,16.5701,16.5852,40300.0
2010-09-10 12:50:00,22.0,22.0,21.98,21.98,19200.0,16.5852,16.5852,16.5701,16.5701,19200.0
2010-09-10 12:55:00,21.98,21.99,21.97,21.97,8400.0,16.5701,16.5777,16.5626,16.5626,8400.0
2010-09-10 13:00:00,21.97,22.0,21.97,21.97,17500.0,16.5626,16.5852,16.5626,16.5626,17500.0
2010-09-10 13:05:00,21.97,21.98,21.97,21.97,2300.0,16.5626,16.5701,16.5626,16.5626,2300.0
2010-09-10 13:10:00,21.97,22.0,21.97,21.99,20200.0,16.5626,16.5852,16.5626,16.5777,20200.0
2010-09-10 13:15:00,21.99,22.0,21.99,21.99,10900.0,16.5777,16.5852,16.5777,16.5777,10900.0
2010-09-10 13:20:00,21.99,21.99,21.96,21.96,12600.0,16.5777,16.5777,16.5551,16.5551,12600.0
2010-09-10 13:25:00,21.96,21.97,21.96,21.96,6900.0,16.5551,16.5626,16.5551,16.5551,6900.0
2010-09-10 13:30:00,21.96,21.97,21.96,21.97,9600.0,16.5551,16.5626,16.5551,16.5626,9600.0
2010-09-10 13:35:00,21.97,21.97,21.96,21.97,10500.0,16.5626,16.5626,16.5551,16.5626,10500.0
2010-09-10 13:40:00,21.97,21.97,21.89,21.89,16200.0,16.5626,16.5626,16.5023,16.5023,16200.0
2010-09-10 13:45:00,21.89,21.93,21.88,21.9,22200.0,16.5023,16.5324,16.4947,16.5098,22200.0
2010-09-10 13:50:00,21.9,21.92,21.9,21.92,7000.0,16.5098,16.5249,16.5098,16.5249,7000.0
2010-09-10 13:55:00,21.92,21.92,21.89,21.89,19000.0,16.5249,16.5249,16.5023,16.5023,19000.0
2010-09-10 14:00:00,21.89,21.9,21.89,21.9,12300.0,16.5023,16.5098,16.5023,16.5098,12300.0
2010-09-10 14:05:00,21.89,21.9,21.89,21.89,13000.0,16.5023,16.5098,16.5023,16.5023,13000.0
2010-09-10 14:10:00,21.89,21.9,21.89,21.9,10700.0,16.5023,16.5098,16.5023,16.5098,10700.0
2010-09-10 14:15:00,21.9,21.9,21.88,21.9,17900.0,16.5098,16.5098,16.4947,16.5098,17900.0
2010-09-10 14:20:00,21.89,21.89,21.88,21.88,7400.0,16.5023,16.5023,16.4947,16.4947,7400.0
2010-09-10 14:25:00,21.88,21.9,21.88,21.9,15600.0,16.4947,16.5098,16.4947,16.5098,15600.0
2010-09-10 14:30:00,21.9,21.9,21.89,21.9,7100.0,16.5098,16.5098,16.5023,16.5098,7100.0
2010-09-10 14:35:00,21.9,21.93,21.89,21.92,23300.0,16.5098,16.5324,16.5023,16.5249,23300.0
2010-09-10 14:40:00,21.92,21.94,21.91,21.94,9800.0,16.5249,16.54,16.5174,16.54,9800.0
2010-09-10 14:45:00,21.94,21.94,21.92,21.92,10400.0,16.54,16.54,16.5249,16.5249,10400.0
2010-09-10 14:50:00,21.92,21.92,21.91,21.92,10900.0,16.5249,16.5249,16.5174,16.5249,10900.0
2010-09-10 14:55:00,21.92,21.92,21.91,21.92,12500.0,16.5249,16.5249,16.5174,16.5249,12500.0
2010-09-10 15:00:00,21.91,21.94,21.91,21.93,9900.0,16.5174,16.54,16.5174,16.5324,9900.0
2010-09-10 15:05:00,21.93,21.95,21.93,21.95,17300.0,16.5324,16.5475,16.5324,16.5475,17300.0
2010-09-10 15:10:00,21.95,21.97,21.94,21.95,30000.0,16.5475,16.5626,16.54,16.5475,30000.0
2010-09-10 15:15:00,21.95,21.95,21.94,21.94,14400.0,16.5475,16.5475,16.54,16.54,14400.0
2010-09-10 15:20:00,21.94,21.95,21.92,21.92,19300.0,16.54,16.5475,16.5249,16.5249,19300.0
2010-09-10 15:25:00,21.92,21.94,21.92,21.93,23400.0,16.5249,16.54,16.5249,16.5324,23400.0
2010-09-10 15:30:00,21.93,21.93,21.92,21.92,14100.0,16.5324,16.5324,16.5249,16.5249,14100.0
2010-09-10 15:35:00,21.93,21.95,21.91,21.93,79700.0,16.5324,16.5475,16.5174,16.5324,79700.0
2010-09-10 15:40:00,21.93,21.94,21.92,21.92,36100.0,16.5324,16.54,16.5249,16.5249,36100.0
2010-09-10 15:45:00,21.92,21.92,21.85,21.86,129100.0,16.5249,16.5249,16.4721,16.4797,129100.0
2010-09-10 15:50:00,21.87,21.88,21.85,21.88,85500.0,16.4872,16.4947,16.4721,16.4947,85500.0
2010-09-10 15:55:00,21.88,21.88,21.83,21.84,189400.0,16.4947,16.4947,16.457,16.4646,189400.0
2010-09-13 09:30:00,22.08,22.08,21.96,21.96,26700.0,16.6455,16.6455,16.5551,16.5551,26700.0
2010-09-13 09:35:00,21.97,22.0,21.96,21.99,16000.0,16.5626,16.5852,16.5551,16.5777,16000.0
2010-09-13 09:40:00,22.0,22.04,21.99,22.03,35700.0,16.5852,16.6154,16.5777,16.6078,35700.0
2010-09-13 09:45:00,22.04,22.07,21.91,21.91,44700.0,16.6154,16.638,16.5174,16.5174,44700.0
2010-09-13 09:50:00,21.91,21.93,21.88,21.89,16600.0,16.5174,16.5324,16.4947,16.5023,16600.0
2010-09-13 09:55:00,21.89,21.9,21.77,21.77,11000.0,16.5023,16.5098,16.4118,16.4118,11000.0
2010-09-13 10:00:00,21.78,21.87,21.78,21.87,12400.0,16.4194,16.4872,16.4194,16.4872,12400.0
2010-09-13 10:05:00,21.87,21.89,21.86,21.89,7000.0,16.4872,16.5023,16.4797,16.5023,7000.0
2010-09-13 10:10:00,21.88,21.89,21.81,21.81,11500.0,16.4947,16.5023,16.442,16.442,11500.0
2010-09-13 10:15:00,21.81,21.82,21.77,21.77,9700.0,16.442,16.4495,16.4118,16.4118,9700.0
2010-09-13 10:20:00,21.78,21.8,21.74,21.79,20100.0,16.4194,16.4344,16.3892,16.4269,20100.0
2010-09-13 10:25:00,21.79,21.79,21.78,21.79,6500.0,16.4269,16.4269,16.4194,16.4269,6500.0
2010-09-13 10:30:00,21.79,21.81,21.78,21.79,11900.0,16.4269,16.442,16.4194,16.4269,11900.0
2010-09-13 10:35:00,21.79,21.8,21.77,21.77,23900.0,16.4269,16.4344,16.4118,16.4118,23900.0
2010-09-13 10:40:00,21.77,21.78,21.75,21.75,9900.0,16.4118,16.4194,16.3967,16.3967,9900.0
2010-09-13 10:45:00,21.74,21.8,21.74,21.8,17000.0,16.3892,16.4344,16.3892,16.4344,17000.0
2010-09-13 10:50:00,21.79,21.83,21.78,21.81,61100.0,16.4269,16.457,16.4194,16.442,61100.0
2010-09-13 10:55:00,21.82,21.84,21.8,21.8,17400.0,16.4495,16.4646,16.4344,16.4344,17400.0
2010-09-13 11:00:00,21.8,21.83,21.78,21.83,11200.0,16.4344,16.457,16.4194,16.457,11200.0
2010-09-13 11:05:00,21.84,21.85,21.83,21.83,8400.0,16.4646,16.4721,16.457,16.457,8400.0
2010-09-13 11:10:00,21.83,21.85,21.83,21.85,7800.0,16.457,16.4721,16.457,16.4721,7800.0
2010-09-13 11:15:00,21.85,21.9,21.84,21.9,25600.0,16.4721,16.5098,16.4646,16.5098,25600.0
2010-09-13 11:20:00,21.9,21.91,21.89,21.91,20500.0,16.5098,16.5174,16.5023,16.5174,20500.0
2010-09-13 11:25:00,21.91,21.91,21.89,21.89,35400.0,16.5174,16.5174,16.5023,16.5023,35400.0
2010-09-13 11:30:00,21.89,21.89,21.87,21.88,7100.0,16.5023,16.5023,16.4872,16.4947,7100.0
2010-09-13 11:35:00,21.88,21.89,21.86,21.89,15800.0,16.4947,16.5023,16.4797,16.5023,15800.0
2010-09-13 11:40:00,21.89,21.89,21.87,21.87,5800.0,16.5023,16.5023,16.4872,16.4872,5800.0
2010-09-13 11:45:00,21.88,21.91,21.88,21.9,25800.0,16.4947,16.5174,16.4947,16.5098,25800.0
2010-09-13 11:50:00,21.9,21.91,21.89,21.89,23800.0,16.5098,16.5174,16.5023,16.5023,23800.0
2010-09-13 11:55:00,21.89,21.91,21.89,21.91,6500.0,16.5023,16.5174,16.5023,16.5174,6500.0
2010-09-13 12:00:00,21.91,21.91,21.87,21.89,15500.0,16.5174,16.5174,16.4872,16.5023,15500.0
2010-09-13 12:05:00,21.88,21.9,21.87,21.9,13500.0,16.4947,16.5098,16.4872,16.5098,13500.0
2010-09-13 12:10:00,21.9,21.9,21.88,21.88,11500.0,16.5098,16.5098,16.4947,16.4947,11500.0
2010-09-13 12:15:00,21.87,21.87,21.85,21.87,7300.0,16.4872,16.4872,16.4721,16.4872,7300.0
2010-09-13 12:20:00,21.87,21.88,21.8,21.84,20700.0,16.4872,16.4947,16.4344,16.4646,20700.0
2010-09-13 12:25:00,21.84,21.86,21.84,21.85,56400.0,16.4646,16.4797,16.4646,16.4721,56400.0
2010-09-13 12:30:00,21.85,21.88,21.85,21.87,16700.0,16.4721,16.4947,16.4721,16.4872,16700.0
2010-09-13 12:35:00,21.88,21.89,21.86,21.87,27400.0,16.4947,16.5023,16.4797,16.4872,27400.0
2010-09-13 12:40:00,21.87,21.88,21.85,21.88,8000.0,16.4872,16.4947,16.4721,16.4947,8000.0
2010-09-13 12:45:00,21.88,21.9,21.88,21.89,14500.0,16.4947,16.5098,16.4947,16.5023,14500.0
2010-09-13 12:50:00,21.89,21.89,21.84,21.86,19700.0,16.5023,16.5023,16.4646,16.4797,19700.0
2010-09-13 12:55:00,21.86,21.87,21.85,21.87,6500.0,16.4797,16.4872,16.4721,16.4872,6500.0
2010-09-13 13:00:00,21.87,21.88,21.87,21.87,18600.0,16.4872,16.4947,16.4872,16.4872,18600.0
2010-09-13 13:05:00,21.87,21.88,21.87,21.87,14200.0,16.4872,16.4947,16.4872,16.4872,14200.0
2010-09-13 13:10:00,21.88,21.9,21.87,21.9,20500.0,16.4947,16.5098,16.4872,16.5098,20500.0
2010-09-13 13:15:00,21.9,21.9,21.88,21.89,18100.0,16.5098,16.5098,16.4947,16.5023,18100.0
2010-09-13 13:20:00,21.89,21.96,21.89,21.95,17800.0,16.5023,16.5551,16.5023,16.5475,17800.0
2010-09-13 13:25:00,21.96,21.97,21.96,21.96,6000.0,16.5551,16.5626,16.5551,16.5551,6000.0
2010-09-13 13:30:00,21.96,21.96,21.95,21.95,9400.0,16.5551,16.5551,16.5475,16.5475,9400.0
2010-09-13 13:35:00,21.95,21.98,21.95,21.97,11100.0,16.5475,16.5701,16.5475,16.5626,11100.0
2010-09-13 13:40:00,21.97,21.98,21.96,21.96,20800.0,16.5626,16.5701,16.5551,16.5551,20800.0
2010-09-13 13:45:00,21.97,21.97,21.96,21.96,3900.0,16.5626,16.5626,16.5551,16.5551,3900.0
2010-09-13 13:50:00,21.96,21.98,21.96,21.96,9300.0,16.5551,16.5701,16.5551,16.5551,9300.0
2010-09-13 13:55:00,21.96,21.97,21.96,21.97,3500.0,16.5551,16.5626,16.5551,16.5626,3500.0
2010-09-13 14:00:00,21.96,21.97,21.92,21.94,10600.0,16.5551,16.5626,16.5249,16.54,10600.0
2010-09-13 14:05:00,21.95,21.97,21.93,21.94,19400.0,16.5475,16.5626,16.5324,16.54,19400.0
2010-09-13 14:10:00,21.93,21.93,21.89,21.89,8200.0,16.5324,16.5324,16.5023,16.5023,8200.0
2010-09-13 14:15:00,21.89,21.94,21.89,21.94,13400.0,16.5023,16.54,16.5023,16.54,13400.0
2010-09-13 14:20:00,21.94,21.94,21.92,21.93,13400.0,16.54,16.54,16.5249,16.5324,13400.0
2010-09-13 14:25:00,21.94,21.97,21.94,21.97,16900.0,16.54,16.5626,16.54,16.5626,16900.0
2010-09-13 14:30:00,21.96,21.97,21.95,21.95,23700.0,16.5551,16.5626,16.5475,16.5475,23700.0
2010-09-13 14:35:00,21.96,21.96,21.93,21.93,11100.0,16.5551,16.5551,16.5324,16.5324,11100.0
2010-09-13 14:40:00,21.92,21.93,21.92,21.92,17800.0,16.5249,16.5324,16.5249,16.5249,17800.0
2010-09-13 14:45:00,21.92,21.95,21.92,21.93,22800.0,16.5249,16.5475,16.5249,16.5324,22800.0
2010-09-13 14:50:00,21.93,21.94,21.93,21.94,900.0,16.5324,16.54,16.5324,16.54,900.0
2010-09-13 14:55:00,21.94,21.95,21.93,21.94,18600.0,16.54,16.5475,16.5324,16.54,18600.0
2010-09-13 15:00:00,21.93,21.93,21.92,21.92,10100.0,16.5324,16.5324,16.5249,16.5249,10100.0
2010-09-13 15:05:00,21.92,21.93,21.91,21.93,24200.0,16.5249,16.5324,16.5174,16.5324,24200.0
2010-09-13 15:10:00,21.94,21.94,21.92,21.93,27000.0,16.54,16.54,16.5249,16.5324,27000.0
2010-09-13 15:15:00,21.93,21.94,21.91,21.92,16600.0,16.5324,16.54,16.5174,16.5249,16600.0
2010-09-13 15:20:00,21.93,21.93,21.9,21.93,44900.0,16.5324,16.5324,16.5098,16.5324,44900.0
2010-09-13 15:25:00,21.93,21.94,21.92,21.93,40500.0,16.5324,16.54,16.5249,16.5324,40500.0
2010-09-13 15:30:00,21.92,21.94,21.91,21.93,60300.0,16.5249,16.54,16.5174,16.5324,60300.0
2010-09-13 15:35:00,21.93,21.96,21.93,21.94,49400.0,16.5324,16.5551,16.5324,16.54,49400.0
2010-09-13 15:40:00,21.94,21.94,21.9,21.93,37400.0,16.54,16.54,16.5098,16.5324,37400.0
2010-09-13 15:45:00,21.92,21.92,21.88,21.9,80200.0,16.5249,16.5249,16.4947,16.5098,80200.0
2010-09-13 15:50:00,21.9,21.9,21.88,21.89,64800.0,16.5098,16.5098,16.4947,16.5023,64800.0
2010-09-13 15:55:00,21.89,21.9,21.86,21.89,125600.0,16.5023,16.5098,16.4797,16.5023,125600.0
2010-09-14 09:30:00,21.8,21.83,21.8,21.82,14400.0,16.4344,16.457,16.4344,16.4495,14400.0
2010-09-14 09:35:00,21.78,21.78,21.65,21.66,8500.0,16.4194,16.4194,16.3214,16.3289,8500.0
2010-09-14 09:40:00,21.67,21.67,21.52,21.52,28800.0,16.3364,16.3364,16.2233,16.2233,28800.0
2010-09-14 09:45:00,21.5,21.5,21.42,21.43,49500.0,16.2083,16.2083,16.148,16.1555,49500.0
2010-09-14 09:50:00,21.43,21.56,21.43,21.5,54400.0,16.1555,16.2535,16.1555,16.2083,54400.0
2010-09-14 09:55:00,21.51,21.59,21.51,21.54,15100.0,16.2158,16.2761,16.2158,16.2384,15100.0
2010-09-14 10:00:00,21.54,21.54,21.45,21.48,31200.0,16.2384,16.2384,16.1706,16.1932,31200.0
2010-09-14 10:05:00,21.49,21.5,21.44,21.44,15000.0,16.2007,16.2083,16.163,16.163,15000.0
2010-09-14 10:10:00,21.44,21.45,21.39,21.4,12200.0,16.163,16.1706,16.1253,16.1329,12200.0
2010-09-14 10:15:00,21.39,21.41,21.38,21.41,24100.0,16.1253,16.1404,16.1178,16.1404,24100.0
2010-09-14 10:20:00,21.41,21.42,21.34,21.37,49400.0,16.1404,16.148,16.0877,16.1103,49400.0
2010-09-14 10:25:00,21.37,21.46,21.37,21.46,11000.0,16.1103,16.1781,16.1103,16.1781,11000.0
2010-09-14 10:30:00,21.46,21.58,21.45,21.58,23800.0,16.1781,16.2686,16.1706,16.2686,23800.0
2010-09-14 10:35:00,21.58,21.65,21.58,21.62,29500.0,16.2686,16.3214,16.2686,16.2987,29500.0
2010-09-14 10:40:00,21.63,21.66,21.61,21.65,19300.0,16.3063,16.3289,16.2912,16.3214,19300.0
2010-09-14 10:45:00,21.65,21.72,21.62,21.68,42400.0,16.3214,16.3741,16.2987,16.344,42400.0
2010-09-14 10:50:00,21.67,21.7,21.66,21.69,11400.0,16.3364,16.359,16.3289,16.3515,11400.0
2010-09-14 10:55:00,21.69,21.71,21.68,21.69,10500.0,16.3515,16.3666,16.344,16.3515,10500.0
2010-09-14 11:00:00,21.69,21.69,21.66,21.66,6200.0,16.3515,16.3515,16.3289,16.3289,6200.0
2010-09-14 11:05:00,21.66,21.71,21.66,21.68,25100.0,16.3289,16.3666,16.3289,16.344,25100.0
2010-09-14 11:10:00,21.68,21.7,21.65,21.7,20500.0,16.344,16.359,16.3214,16.359,20500.0
2010-09-14 11:15:00,21.7,21.71,21.64,21.67,12700.0,16.359,16.3666,16.3138,16.3364,12700.0
2010-09-14 11:20:00,21.67,21.67,21.63,21.63,7200.0,16.3364,16.3364,16.3063,16.3063,7200.0
2010-09-14 11:25:00,21.63,21.63,21.6,21.6,5900.0,16.3063,16.3063,16.2837,16.2837,5900.0
2010-09-14 11:30:00,21.6,21.64,21.6,21.64,10200.0,16.2837,16.3138,16.2837,16.3138,10200.0
2010-09-14 11:35:00,21.63,21.64,21.58,21.59,11100.0,16.3063,16.3138,16.2686,16.2761,11100.0
2010-09-14 11:40:00,21.59,21.64,21.59,21.61,13000.0,16.2761,16.3138,16.2761,16.2912,13000.0
2010-09-14 11:45:00,21.61,21.63,21.6,21.63,6700.0,16.2912,16.3063,16.2837,16.3063,6700.0
2010-09-14 11:50:00,21.63,21.63,21.58,21.59,9800.0,16.3063,16.3063,16.2686,16.2761,9800.0
2010-09-14 11:55:00,21.58,21.61,21.58,21.61,9400.0,16.2686,16.2912,16.2686,16.2912,9400.0
2010-09-14 12:00:00,21.61,21.62,21.61,21.62,900.0,16.2912,16.2987,16.2912,16.2987,900.0
2010-09-14 12:05:00,21.61,21.62,21.59,21.6,18600.0,16.2912,16.2987,16.2761,16.2837,18600.0
2010-09-14 12:10:00,21.6,21.6,21.57,21.57,5300.0,16.2837,16.2837,16.261,16.261,5300.0
2010-09-14 12:15:00,21.57,21.59,21.56,21.59,10500.0,16.261,16.2761,16.2535,16.2761,10500.0
2010-09-14 12:20:00,21.6,21.6,21.59,21.6,6100.0,16.2837,16.2837,16.2761,16.2837,6100.0
2010-09-14 12:25:00,21.6,21.61,21.59,21.61,3800.0,16.2837,16.2912,16.2761,16.2912,3800.0
2010-09-14 12:30:00,21.6,21.61,21.6,21.6,5400.0,16.2837,16.2912,16.2837,16.2837,5400.0
2010-09-14 12:35:00,21.6,21.6,21.59,21.6,6400.0,16.2837,16.2837,16.2761,16.2837,6400.0
2010-09-14 12:40:00,21.6,21.6,21.59,21.59,5100.0,16.2837,16.2837,16.2761,16.2761,5100.0
2010-09-14 12:45:00,21.59,21.59,21.56,21.57,12000.0,16.2761,16.2761,16.2535,16.261,12000.0
2010-09-14 12:50:00,21.58,21.59,21.56,21.56,12200.0,16.2686,16.2761,16.2535,16.2535,12200.0
2010-09-14 12:55:00,21.56,21.57,21.53,21.54,11400.0,16.2535,16.261,16.2309,16.2384,11400.0
2010-09-14 13:00:00,21.53,21.57,21.53,21.56,9400.0,16.2309,16.261,16.2309,16.2535,9400.0
2010-09-14 13:05:00,21.57,21.57,21.56,21.57,1500.0,16.261,16.261,16.2535,16.261,1500.0
2010-09-14 13:10:00,21.57,21.58,21.56,21.57,7200.0,16.261,16.2686,16.2535,16.261,7200.0
2010-09-14 13:15:00,21.56,21.57,21.54,21.56,8000.0,16.2535,16.261,16.2384,16.2535,8000.0
2010-09-14 13:20:00,21.56,21.56,21.53,21.53,5100.0,16.2535,16.2535,16.2309,16.2309,5100.0
2010-09-14 13:25:00,21.54,21.54,21.51,21.52,4900.0,16.2384,16.2384,16.2158,16.2233,4900.0
2010-09-14 13:30:00,21.52,21.53,21.51,21.52,4500.0,16.2233,16.2309,16.2158,16.2233,4500.0
2010-09-14 13:35:00,21.52,21.52,21.5,21.51,38800.0,16.2233,16.2233,16.2083,16.2158,38800.0
2010-09-14 13:40:00,21.5,21.52,21.5,21.51,13600.0,16.2083,16.2233,16.2083,16.2158,13600.0
2010-09-14 13:45:00,21.5,21.51,21.49,21.49,21400.0,16.2083,16.2158,16.2007,16.2007,21400.0
2010-09-14 13:50:00,21.49,21.54,21.49,21.53,8600.0,16.2007,16.2384,16.2007,16.2309,8600.0
2010-09-14 13:55:00,21.54,21.56,21.53,21.56,26500.0,16.2384,16.2535,16.2309,16.2535,26500.0
2010-09-14 14:00:00,21.57,21.58,21.57,21.58,3700.0,16.261,16.2686,16.261,16.2686,3700.0
2010-09-14 14:05:00,21.57,21.57,21.54,21.55,8600.0,16.261,16.261,16.2384,16.246,8600.0
2010-09-14 14:10:00,21.55,21.56,21.55,21.56,7400.0,16.246,16.2535,16.246,16.2535,7400.0
2010-09-14 14:15:00,21.56,21.58,21.55,21.58,12000.0,16.2535,16.2686,16.246,16.2686,12000.0
2010-09-14 14:20:00,21.58,21.6,21.57,21.58,11300.0,16.2686,16.2837,16.261,16.2686,11300.0
2010-09-14 14:25:00,21.57,21.59,21.56,21.59,10400.0,16.261,16.2761,16.2535,16.2761,10400.0
2010-09-14 14:30:00,21.58,21.59,21.58,21.59,6400.0,16.2686,16.2761,16.2686,16.2761,6400.0
2010-09-14 14:35:00,21.59,21.62,21.58,21.62,15200.0,16.2761,16.2987,16.2686,16.2987,15200.0
2010-09-14 14:40:00,21.62,21.63,21.61,21.63,3500.0,16.2987,16.3063,16.2912,16.3063,3500.0
2010-09-14 14:45:00,21.63,21.63,21.62,21.62,3000.0,16.3063,16.3063,16.2987,16.2987,3000.0
2010-09-14 14:50:00,21.63,21.65,21.63,21.65,9700.0,16.3063,16.3214,16.3063,16.3214,9700.0
2010-09-14 14:55:00,21.65,21.67,21.64,21.67,11000.0,16.3214,16.3364,16.3138,16.3364,11000.0
2010-09-14 15:00:00,21.67,21.68,21.67,21.67,7000.0,16.3364,16.344,16.3364,16.3364,7000.0
2010-09-14 15:05:00,21.67,21.71,21.67,21.69,48900.0,16.3364,16.3666,16.3364,16.3515,48900.0
2010-09-14 15:10:00,21.69,21.7,21.67,21.67,12600.0,16.3515,16.359,16.3364,16.3364,12600.0
2010-09-14 15:15:00,21.67,21.68,21.67,21.67,3300.0,16.3364,16.344,16.3364,16.3364,3300.0
2010-09-14 15:20:00,21.68,21.75,21.67,21.73,45200.0,16.344,16.3967,16.3364,16.3817,45200.0
2010-09-14 15:25:00,21.73,21.74,21.71,21.71,14500.0,16.3817,16.3892,16.3666,16.3666,14500.0
2010-09-14 15:30:00,21.71,21.73,21.69,21.73,25600.0,16.3666,16.3817,16.3515,16.3817,25600.0
2010-09-14 15:35:00,21.73,21.76,21.72,21.74,44700.0,16.3817,16.4043,16.3741,16.3892,44700.0
2010-09-14 15:40:00,21.75,21.75,21.69,21.69,45900.0,16.3967,16.3967,16.3515,16.3515,45900.0
2010-09-14 15:45:00,21.69,21.7,21.64,21.69,36200.0,16.3515,16.359,16.3138,16.3515,36200.0
2010-09-14 15:50:00,21.69,21.69,21.65,21.66,31400.0,16.3515,16.3515,16.3214,16.3289,31400.0
2010-09-14 15:55:00,21.66,21.67,21.64,21.64,75800.0,16.3289,16.3364,16.3138,16.3138,75800.0
2010-09-15 09:30:00,21.58,21.58,21.52,21.54,34000.0,16.2686,16.2686,16.2233,16.2384,34000.0
2010-09-15 09:35:00,21.55,21.6,21.52,21.53,14300.0,16.246,16.2837,16.2233,16.2309,14300.0
2010-09-15 09:40:00,21.52,21.58,21.51,21.55,19000.0,16.2233,16.2686,16.2158,16.246,19000.0
2010-09-15 09:45:00,21.55,21.56,21.52,21.55,19800.0,16.246,16.2535,16.2233,16.246,19800.0
2010-09-15 09:50:00,21.56,21.63,21.54,21.6,15500.0,16.2535,16.3063,16.2384,16.2837,15500.0
2010-09-15 09:55:00,21.59,21.6,21.54,21.59,10000.0,16.2761,16.2837,16.2384,16.2761,10000.0
2010-09-15 10:00:00,21.6,21.64,21.6,21.62,13400.0,16.2837,16.3138,16.2837,16.2987,13400.0
2010-09-15 10:05:00,21.63,21.68,21.63,21.66,29400.0,16.3063,16.344,16.3063,16.3289,29400.0
2010-09-15 10:10:00,21.67,21.69,21.63,21.65,11800.0,16.3364,16.3515,16.3063,16.3214,11800.0
2010-09-15 10:15:00,21.65,21.68,21.62,21.62,22200.0,16.3214,16.344,16.2987,16.2987,22200.0
2010-09-15 10:20:00,21.63,21.65,21.62,21.62,11800.0,16.3063,16.3214,16.2987,16.2987,11800.0
2010-09-15 10:25:00,21.63,21.63,21.57,21.62,13100.0,16.3063,16.3063,16.261,16.2987,13100.0
2010-09-15 10:30:00,21.62,21.64,21.61,21.64,7700.0,16.2987,16.3138,16.2912,16.3138,7700.0
2010-09-15 10:35:00,21.64,21.64,21.62,21.62,10500.0,16.3138,16.3138,16.2987,16.2987,10500.0
2010-09-15 10:40:00,21.62,21.65,21.6,21.65,16000.0,16.2987,16.3214,16.2837,16.3214,16000.0
2010-09-15 10:45:00,21.65,21.67,21.64,21.67,11600.0,16.3214,16.3364,16.3138,16.3364,11600.0
2010-09-15 10:50:00,21.67,21.67,21.58,21.61,19300.0,16.3364,16.3364,16.2686,16.2912,19300.0
2010-09-15 10:55:00,21.62,21.67,21.62,21.67,10900.0,16.2987,16.3364,16.2987,16.3364,10900.0
2010-09-15 11:00:00,21.68,21.68,21.64,21.64,8800.0,16.344,16.344,16.3138,16.3138,8800.0
2010-09-15 11:05:00,21.64,21.64,21.6,21.6,6300.0,16.3138,16.3138,16.2837,16.2837,6300.0
2010-09-15 11:10:00,21.6,21.6,21.56,21.57,11800.0,16.2837,16.2837,16.2535,16.261,11800.0
2010-09-15 11:15:00,21.58,21.6,21.57,21.6,6600.0,16.2686,16.2837,16.261,16.2837,6600.0
2010-09-15 11:20:00,21.6,21.63,21.6,21.61,15200.0,16.2837,16.3063,16.2837,16.2912,15200.0
2010-09-15 11:25:00,21.6,21.61,21.58,21.61,11300.0,16.2837,16.2912,16.2686,16.2912,11300.0
2010-09-15 11:30:00,21.61,21.61,21.55,21.56,15900.0,16.2912,16.2912,16.246,16.2535,15900.0
2010-09-15 11:35:00,21.56,21.58,21.56,21.57,9800.0,16.2535,16.2686,16.2535,16.261,9800.0
2010-09-15 11:40:00,21.57,21.6,21.57,21.6,16200.0,16.261,16.2837,16.261,16.2837,16200.0
2010-09-15 11:45:00,21.6,21.6,21.57,21.57,11000.0,16.2837,16.2837,16.261,16.261,11000.0
2010-09-15 11:50:00,21.57,21.6,21.56,21.59,11400.0,16.261,16.2837,16.2535,16.2761,11400.0
2010-09-15 11:55:00,21.59,21.6,21.55,21.55,25700.0,16.2761,16.2837,16.246,16.246,25700.0
2010-09-15 12:00:00,21.54,21.55,21.54,21.55,9500.0,16.2384,16.246,16.2384,16.246,9500.0
2010-09-15 12:05:00,21.54,21.55,21.54,21.55,9100.0,16.2384,16.246,16.2384,16.246,9100.0
2010-09-15 12:10:00,21.55,21.55,21.54,21.54,10900.0,16.246,16.246,16.2384,16.2384,10900.0
2010-09-15 12:15:00,21.54,21.55,21.52,21.52,7700.0,16.2384,16.246,16.2233,16.2233,7700.0
2010-09-15 12:20:00,21.53,21.53,21.52,21.52,4700.0,16.2309,16.2309,16.2233,16.2233,4700.0
2010-09-15 12:25:00,21.52,21.53,21.52,21.53,5400.0,16.2233,16.2309,16.2233,16.2309,5400.0
2010-09-15 12:30:00,21.52,21.54,21.52,21.53,13400.0,16.2233,16.2384,16.2233,16.2309,13400.0
2010-09-15 12:35:00,21.53,21.54,21.53,21.53,4800.0,16.2309,16.2384,16.2309,16.2309,4800.0
2010-09-15 12:40:00,21.53,21.55,21.51,21.51,16700.0,16.2309,16.246,16.2158,16.2158,16700.0
2010-09-15 12:45:00,21.51,21.52,21.51,21.52,7500.0,16.2158,16.2233,16.2158,16.2233,7500.0
2010-09-15 12:50:00,21.51,21.51,21.51,21.51,1900.0,16.2158,16.2158,16.2158,16.2158,1900.0
2010-09-15 12:55:00,21.51,21.52,21.51,21.51,4400.0,16.2158,16.2233,16.2158,16.2158,4400.0
2010-09-15 13:00:00,21.51,21.55,21.51,21.54,15300.0,16.2158,16.246,16.2158,16.2384,15300.0
2010-09-15 13:05:00,21.55,21.58,21.54,21.58,5300.0,16.246,16.2686,16.2384,16.2686,5300.0
2010-09-15 13:10:00,21.58,21.59,21.57,21.58,8800.0,16.2686,16.2761,16.261,16.2686,8800.0
2010-09-15 13:15:00,21.58,21.58,21.57,21.57,2000.0,16.2686,16.2686,16.261,16.261,2000.0
2010-09-15 13:20:00,21.57,21.6,21.57,21.59,9500.0,16.261,16.2837,16.261,16.2761,9500.0
2010-09-15 13:25:00,21.59,21.59,21.55,21.55,9000.0,16.2761,16.2761,16.246,16.246,9000.0
2010-09-15 13:30:00,21.55,21.6,21.55,21.6,8400.0,16.246,16.2837,16.246,16.2837,8400.0
2010-09-15 13:35:00,21.6,21.6,21.58,21.58,5800.0,16.2837,16.2837,16.2686,16.2686,5800.0
2010-09-15 13:40:00,21.58,21.58,21.56,21.57,10400.0,16.2686,16.2686,16.2535,16.261,10400.0
2010-09-15 13:45:00,21.58,21.59,21.57,21.58,7700.0,16.2686,16.2761,16.261,16.2686,7700.0
2010-09-15 13:50:00,21.58,21.6,21.57,21.59,13800.0,16.2686,16.2837,16.261,16.2761,13800.0
2010-09-15 13:55:00,21.59,21.59,21.57,21.59,9300.0,16.2761,16.2761,16.261,16.2761,9300.0
2010-09-15 14:00:00,21.59,21.59,21.56,21.57,11300.0,16.2761,16.2761,16.2535,16.261,11300.0
2010-09-15 14:05:00,21.57,21.59,21.57,21.58,5500.0,16.261,16.2761,16.261,16.2686,5500.0
2010-09-15 14:10:00,21.58,21.59,21.58,21.58,6300.0,16.2686,16.2761,16.2686,16.2686,6300.0
2010-09-15 14:15:00,21.58,21.59,21.53,21.53,17000.0,16.2686,16.2761,16.2309,16.2309,17000.0
2010-09-15 14:20:00,21.53,21.54,21.52,21.53,16300.0,16.2309,16.2384,16.2233,16.2309,16300.0
2010-09-15 14:25:00,21.54,21.55,21.51,21.51,11700.0,16.2384,16.246,16.2158,16.2158,11700.0
2010-09-15 14:30:00,21.51,21.51,21.49,21.49,10500.0,16.2158,16.2158,16.2007,16.2007,10500.0
2010-09-15 14:35:00,21.49,21.5,21.49,21.49,10800.0,16.2007,16.2083,16.2007,16.2007,10800.0
2010-09-15 14:40:00,21.5,21.51,21.49,21.49,13400.0,16.2083,16.2158,16.2007,16.2007,13400.0
2010-09-15 14:45:00,21.5,21.51,21.49,21.51,8000.0,16.2083,16.2158,16.2007,16.2158,8000.0
2010-09-15 14:50:00,21.51,21.56,21.51,21.55,4400.0,16.2158,16.2535,16.2158,16.246,4400.0
2010-09-15 14:55:00,21.55,21.56,21.55,21.55,5100.0,16.246,16.2535,16.246,16.246,5100.0
2010-09-15 15:00:00,21.55,21.6,21.55,21.59,35000.0,16.246,16.2837,16.246,16.2761,35000.0
2010-09-15 15:05:00,21.59,21.6,21.58,21.58,9600.0,16.2761,16.2837,16.2686,16.2686,9600.0
2010-09-15 15:10:00,21.58,21.61,21.58,21.6,12500.0,16.2686,16.2912,16.2686,16.2837,12500.0
2010-09-15 15:15:00,21.59,21.6,21.59,21.59,12900.0,16.2761,16.2837,16.2761,16.2761,12900.0
2010-09-15 15:20:00,21.59,21.62,21.59,21.62,15300.0,16.2761,16.2987,16.2761,16.2987,15300.0
2010-09-15 15:25:00,21.62,21.69,21.61,21.67,31200.0,16.2987,16.3515,16.2912,16.3364,31200.0
2010-09-15 15:30:00,21.67,21.68,21.66,21.66,32000.0,16.3364,16.344,16.3289,16.3289,32000.0
2010-09-15 15:35:00,21.66,21.69,21.66,21.68,28800.0,16.3289,16.3515,16.3289,16.344,28800.0
2010-09-15 15:40:00,21.68,21.68,21.65,21.65,33100.0,16.344,16.344,16.3214,16.3214,33100.0
2010-09-15 15:45:00,21.65,21.67,21.63,21.64,39500.0,16.3214,16.3364,16.3063,16.3138,39500.0
2010-09-15 15:50:00,21.65,21.66,21.63,21.64,30100.0,16.3214,16.3289,16.3063,16.3138,30100.0
2010-09-15 15:55:00,21.64,21.66,21.64,21.65,62400.0,16.3138,16.3289,16.3138,16.3214,62400.0
2010-09-16 09:30:00,21.56,21.64,21.55,21.64,10100.0,16.2535,16.3138,16.246,16.3138,10100.0
2010-09-16 09:35:00,21.64,21.64,21.56,21.57,31800.0,16.3138,16.3138,16.2535,16.261,31800.0
2010-09-16 09:40:00,21.58,21.59,21.55,21.57,37100.0,16.2686,16.2761,16.246,16.261,37100.0
2010-09-16 09:45:00,21.57,21.59,21.56,21.58,27800.0,16.261,16.2761,16.2535,16.2686,27800.0
2010-09-16 09:50:00,21.58,21.59,21.55,21.57,16100.0,16.2686,16.2761,16.246,16.261,16100.0
2010-09-16 09:55:00,21.57,21.58,21.55,21.56,13300.0,16.261,16.2686,16.246,16.2535,13300.0
2010-09-16 10:00:00,21.55,21.59,21.49,21.59,51800.0,16.246,16.2761,16.2007,16.2761,51800.0
2010-09-16 10:05:00,21.6,21.68,21.59,21.65,21300.0,16.2837,16.344,16.2761,16.3214,21300.0
2010-09-16 10:10:00,21.65,21.65,21.6,21.61,16100.0,16.3214,16.3214,16.2837,16.2912,16100.0
2010-09-16 10:15:00,21.6,21.6,21.54,21.57,7800.0,16.2837,16.2837,16.2384,16.261,7800.0
2010-09-16 10:20:00,21.57,21.63,21.57,21.61,9500.0,16.261,16.3063,16.261,16.2912,9500.0
2010-09-16 10:25:00,21.61,21.65,21.61,21.64,13200.0,16.2912,16.3214,16.2912,16.3138,13200.0
2010-09-16 10:30:00,21.64,21.64,21.56,21.56,13800.0,16.3138,16.3138,16.2535,16.2535,13800.0
2010-09-16 10:35:00,21.56,21.57,21.51,21.51,16600.0,16.2535,16.261,16.2158,16.2158,16600.0
2010-09-16 10:40:00,21.5,21.57,21.5,21.56,17900.0,16.2083,16.261,16.2083,16.2535,17900.0
2010-09-16 10:45:00,21.56,21.6,21.55,21.59,10900.0,16.2535,16.2837,16.246,16.2761,10900.0
2010-09-16 10:50:00,21.59,21.6,21.55,21.57,20500.0,16.2761,16.2837,16.246,16.261,20500.0
2010-09-16 10:55:00,21.57,21.57,21.53,21.53,7000.0,16.261,16.261,16.2309,16.2309,7000.0
2010-09-16 11:00:00,21.53,21.55,21.52,21.54,10400.0,16.2309,16.246,16.2233,16.2384,10400.0
2010-09-16 11:05:00,21.54,21.54,21.49,21.49,17300.0,16.2384,16.2384,16.2007,16.2007,17300.0
2010-09-16 11:10:00,21.49,21.51,21.49,21.51,10000.0,16.2007,16.2158,16.2007,16.2158,10000.0
2010-09-16 11:15:00,21.51,21.56,21.51,21.55,18900.0,16.2158,16.2535,16.2158,16.246,18900.0
2010-09-16 11:20:00,21.54,21.55,21.54,21.55,3700.0,16.2384,16.246,16.2384,16.246,3700.0
2010-09-16 11:25:00,21.55,21.56,21.54,21.55,10100.0,16.246,16.2535,16.2384,16.246,10100.0
2010-09-16 11:30:00,21.55,21.56,21.53,21.54,9500.0,16.246,16.2535,16.2309,16.2384,9500.0
2010-09-16 11:35:00,21.55,21.58,21.54,21.57,16800.0,16.246,16.2686,16.2384,16.261,16800.0
2010-09-16 11:40:00,21.57,21.61,21.57,21.6,66900.0,16.261,16.2912,16.261,16.2837,66900.0
2010-09-16 11:45:00,21.6,21.6,21.58,21.58,6200.0,16.2837,16.2837,16.2686,16.2686,6200.0
2010-09-16 11:50:00,21.58,21.59,21.55,21.55,10400.0,16.2686,16.2761,16.246,16.246,10400.0
2010-09-16 11:55:00,21.56,21.56,21.53,21.53,8400.0,16.2535,16.2535,16.2309,16.2309,8400.0
2010-09-16 12:00:00,21.53,21.54,21.52,21.53,4600.0,16.2309,16.2384,16.2233,16.2309,4600.0
2010-09-16 12:05:00,21.54,21.56,21.54,21.54,13800.0,16.2384,16.2535,16.2384,16.2384,13800.0
2010-09-16 12:10:00,21.54,21.55,21.54,21.54,4400.0,16.2384,16.246,16.2384,16.2384,4400.0
2010-09-16 12:15:00,21.54,21.55,21.54,21.54,25400.0,16.2384,16.246,16.2384,16.2384,25400.0
2010-09-16 12:20:00,21.54,21.54,21.54,21.54,1900.0,16.2384,16.2384,16.2384,16.2384,1900.0
2010-09-16 12:25:00,21.55,21.58,21.53,21.53,20800.0,16.246,16.2686,16.2309,16.2309,20800.0
2010-09-16 12:30:00,21.54,21.54,21.53,21.53,7000.0,16.2384,16.2384,16.2309,16.2309,7000.0
2010-09-16 12:35:00,21.53,21.54,21.53,21.54,4300.0,16.2309,16.2384,16.2309,16.2384,4300.0
2010-09-16 12:40:00,21.53,21.55,21.53,21.55,12600.0,16.2309,16.246,16.2309,16.246,12600.0
2010-09-16 12:45:00,21.55,21.58,21.55,21.57,7500.0,16.246,16.2686,16.246,16.261,7500.0
2010-09-16 12:50:00,21.57,21.58,21.57,21.57,1600.0,16.261,16.2686,16.261,16.261,1600.0
2010-09-16 12:55:00,21.57,21.61,21.57,21.61,13300.0,16.261,16.2912,16.261,16.2912,13300.0
2010-09-16 13:00:00,21.6,21.61,21.6,21.6,900.0,16.2837,16.2912,16.2837,16.2837,900.0
2010-09-16 13:05:00,21.6,21.61,21.6,21.61,700.0,16.2837,16.2912,16.2837,16.2912,700.0
2010-09-16 13:10:00,21.6,21.61,21.6,21.6,900.0,16.2837,16.2912,16.2837,16.2837,900.0
2010-09-16 13:15:00,21.6,21.6,21.52,21.59,32000.0,16.2837,16.2837,16.2233,16.2761,32000.0
2010-09-16 13:20:00,21.59,21.62,21.59,21.62,4800.0,16.2761,16.2987,16.2761,16.2987,4800.0
2010-09-16 13:25:00,21.62,21.62,21.56,21.57,42600.0,16.2987,16.2987,16.2535,16.261,42600.0
2010-09-16 13:30:00,21.57,21.57,21.53,21.54,4100.0,16.261,16.261,16.2309,16.2384,4100.0
2010-09-16 13:35:00,21.54,21.54,21.53,21.54,3200.0,16.2384,16.2384,16.2309,16.2384,3200.0
2010-09-16 13:40:00,21.54,21.56,21.53,21.55,7200.0,16.2384,16.2535,16.2309,16.246,7200.0
2010-09-16 13:45:00,21.56,21.56,21.54,21.55,2700.0,16.2535,16.2535,16.2384,16.246,2700.0
2010-09-16 13:50:00,21.54,21.55,21.54,21.55,4400.0,16.2384,16.246,16.2384,16.246,4400.0
2010-09-16 13:55:00,21.55,21.55,21.52,21.54,8600.0,16.246,16.246,16.2233,16.2384,8600.0
2010-09-16 14:00:00,21.53,21.58,21.53,21.55,17200.0,16.2309,16.2686,16.2309,16.246,17200.0
2010-09-16 14:05:00,21.55,21.55,21.54,21.55,5000.0,16.246,16.246,16.2384,16.246,5000.0
2010-09-16 14:10:00,21.54,21.55,21.51,21.52,11600.0,16.2384,16.246,16.2158,16.2233,11600.0
2010-09-16 14:15:00,21.53,21.54,21.53,21.53,7900.0,16.2309,16.2384,16.2309,16.2309,7900.0
2010-09-16 14:20:00,21.52,21.52,21.51,21.52,6700.0,16.2233,16.2233,16.2158,16.2233,6700.0
2010-09-16 14:25:00,21.52,21.56,21.52,21.55,19600.0,16.2233,16.2535,16.2233,16.246,19600.0
2010-09-16 14:30:00,21.55,21.56,21.55,21.56,4900.0,16.246,16.2535,16.246,16.2535,4900.0
2010-09-16 14:35:00,21.56,21.56,21.55,21.56,6400.0,16.2535,16.2535,16.246,16.2535,6400.0
2010-09-16 14:40:00,21.56,21.56,21.55,21.55,7900.0,16.2535,16.2535,16.246,16.246,7900.0
2010-09-16 14:45:00,21.56,21.56,21.55,21.56,6800.0,16.2535,16.2535,16.246,16.2535,6800.0
2010-09-16 14:50:00,21.56,21.56,21.55,21.55,6200.0,16.2535,16.2535,16.246,16.246,6200.0
2010-09-16 14:55:00,21.56,21.56,21.53,21.54,10500.0,16.2535,16.2535,16.2309,16.2384,10500.0
2010-09-16 15:00:00,21.54,21.54,21.53,21.53,8600.0,16.2384,16.2384,16.2309,16.2309,8600.0
2010-09-16 15:05:00,21.53,21.54,21.53,21.53,9000.0,16.2309,16.2384,16.2309,16.2309,9000.0
2010-09-16 15:10:00,21.53,21.54,21.53,21.53,11700.0,16.2309,16.2384,16.2309,16.2309,11700.0
2010-09-16 15:15:00,21.54,21.59,21.53,21.59,25000.0,16.2384,16.2761,16.2309,16.2761,25000.0
2010-09-16 15:20:00,21.59,21.59,21.56,21.56,18100.0,16.2761,16.2761,16.2535,16.2535,18100.0
2010-09-16 15:25:00,21.56,21.59,21.56,21.58,21800.0,16.2535,16.2761,16.2535,16.2686,21800.0
2010-09-16 15:30:00,21.58,21.6,21.57,21.58,27600.0,16.2686,16.2837,16.261,16.2686,27600.0
2010-09-16 15:35:00,21.58,21.58,21.56,21.58,19800.0,16.2686,16.2686,16.2535,16.2686,19800.0
2010-09-16 15:40:00,21.57,21.58,21.56,21.57,29000.0,16.261,16.2686,16.2535,16.261,29000.0
2010-09-16 15:45:00,21.57,21.58,21.56,21.58,32800.0,16.261,16.2686,16.2535,16.2686,32800.0
2010-09-16 15:50:00,21.59,21.61,21.58,21.59,27900.0,16.2761,16.2912,16.2686,16.2761,27900.0
2010-09-16 15:55:00,21.59,21.61,21.57,21.58,118100.0,16.2761,16.2912,16.261,16.2686,118100.0
2010-09-17 09:30:00,22.04,22.04,21.52,21.6,324200.0,16.6154,16.6154,16.2233,16.2837,324200.0
2010-09-17 09:35:00,21.62,21.68,21.56,21.68,12200.0,16.2987,16.344,16.2535,16.344,12200.0
2010-09-17 09:40:00,21.68,21.68,21.6,21.61,9800.0,16.344,16.344,16.2837,16.2912,9800.0
2010-09-17 09:45:00,21.61,21.63,21.55,21.61,7400.0,16.2912,16.3063,16.246,16.2912,7400.0
2010-09-17 09:50:00,21.61,21.62,21.56,21.57,14500.0,16.2912,16.2987,16.2535,16.261,14500.0
2010-09-17 09:55:00,21.57,21.59,21.53,21.57,24800.0,16.261,16.2761,16.2309,16.261,24800.0
2010-09-17 10:00:00,21.57,21.58,21.53,21.54,30400.0,16.261,16.2686,16.2309,16.2384,30400.0
2010-09-17 10:05:00,21.55,21.59,21.53,21.54,84900.0,16.246,16.2761,16.2309,16.2384,84900.0
2010-09-17 10:10:00,21.55,21.55,21.48,21.52,37300.0,16.246,16.246,16.1932,16.2233,37300.0
2010-09-17 10:15:00,21.51,21.54,21.46,21.53,18400.0,16.2158,16.2384,16.1781,16.2309,18400.0
2010-09-17 10:20:00,21.53,21.54,21.5,21.51,39500.0,16.2309,16.2384,16.2083,16.2158,39500.0
2010-09-17 10:25:00,21.51,21.53,21.51,21.53,20600.0,16.2158,16.2309,16.2158,16.2309,20600.0
2010-09-17 10:30:00,21.53,21.54,21.51,21.54,20200.0,16.2309,16.2384,16.2158,16.2384,20200.0
2010-09-17 10:35:00,21.54,21.58,21.53,21.54,10500.0,16.2384,16.2686,16.2309,16.2384,10500.0
2010-09-17 10:40:00,21.54,21.59,21.54,21.59,6600.0,16.2384,16.2761,16.2384,16.2761,6600.0
2010-09-17 10:45:00,21.59,21.61,21.57,21.57,22600.0,16.2761,16.2912,16.261,16.261,22600.0
2010-09-17 10:50:00,21.57,21.58,21.54,21.58,35900.0,16.261,16.2686,16.2384,16.2686,35900.0
2010-09-17 10:55:00,21.58,21.59,21.56,21.58,7200.0,16.2686,16.2761,16.2535,16.2686,7200.0
2010-09-17 11:00:00,21.58,21.66,21.58,21.66,14100.0,16.2686,16.3289,16.2686,16.3289,14100.0
2010-09-17 11:05:00,21.66,21.72,21.66,21.66,14800.0,16.3289,16.3741,16.3289,16.3289,14800.0
2010-09-17 11:10:00,21.66,21.67,21.64,21.64,7200.0,16.3289,16.3364,16.3138,16.3138,7200.0
2010-09-17 11:15:00,21.65,21.67,21.6,21.6,28300.0,16.3214,16.3364,16.2837,16.2837,28300.0
2010-09-17 11:20:00,21.6,21.6,21.55,21.55,17100.0,16.2837,16.2837,16.246,16.246,17100.0
2010-09-17 11:25:00,21.55,21.56,21.51,21.51,14400.0,16.246,16.2535,16.2158,16.2158,14400.0
2010-09-17 11:30:00,21.52,21.55,21.51,21.53,8800.0,16.2233,16.246,16.2158,16.2309,8800.0
2010-09-17 11:35:00,21.53,21.53,21.5,21.5,5900.0,16.2309,16.2309,16.2083,16.2083,5900.0
2010-09-17 11:40:00,21.5,21.52,21.5,21.5,7700.0,16.2083,16.2233,16.2083,16.2083,7700.0
2010-09-17 11:45:00,21.5,21.53,21.5,21.52,11100.0,16.2083,16.2309,16.2083,16.2233,11100.0
2010-09-17 11:50:00,21.51,21.52,21.48,21.48,14200.0,16.2158,16.2233,16.1932,16.1932,14200.0
2010-09-17 11:55:00,21.48,21.5,21.48,21.49,9000.0,16.1932,16.2083,16.1932,16.2007,9000.0
2010-09-17 12:00:00,21.48,21.48,21.46,21.46,7100.0,16.1932,16.1932,16.1781,16.1781,7100.0
2010-09-17 12:05:00,21.46,21.47,21.45,21.46,9100.0,16.1781,16.1857,16.1706,16.1781,9100.0
2010-09-17 12:10:00,21.45,21.46,21.44,21.45,9400.0,16.1706,16.1781,16.163,16.1706,9400.0
2010-09-17 12:15:00,21.45,21.46,21.44,21.45,5600.0,16.1706,16.1781,16.163,16.1706,5600.0
2010-09-17 12:20:00,21.45,21.46,21.43,21.43,10600.0,16.1706,16.1781,16.1555,16.1555,10600.0
2010-09-17 12:25:00,21.44,21.46,21.44,21.45,8800.0,16.163,16.1781,16.163,16.1706,8800.0
2010-09-17 12:30:00,21.45,21.5,21.44,21.5,18800.0,16.1706,16.2083,16.163,16.2083,18800.0
2010-09-17 12:35:00,21.5,21.51,21.48,21.5,19600.0,16.2083,16.2158,16.1932,16.2083,19600.0
2010-09-17 12:40:00,21.51,21.51,21.5,21.5,7100.0,16.2158,16.2158,16.2083,16.2083,7100.0
2010-09-17 12:45:00,21.49,21.5,21.47,21.5,7400.0,16.2007,16.2083,16.1857,16.2083,7400.0
2010-09-17 12:50:00,21.5,21.51,21.47,21.5,9100.0,16.2083,16.2158,16.1857,16.2083,9100.0
2010-09-17 12:55:00,21.5,21.53,21.49,21.51,8000.0,16.2083,16.2309,16.2007,16.2158,8000.0
2010-09-17 13:00:00,21.51,21.54,21.5,21.53,8500.0,16.2158,16.2384,16.2083,16.2309,8500.0
2010-09-17 13:05:00,21.53,21.54,21.51,21.52,6500.0,16.2309,16.2384,16.2158,16.2233,6500.0
2010-09-17 13:10:00,21.53,21.54,21.52,21.53,6200.0,16.2309,16.2384,16.2233,16.2309,6200.0
2010-09-17 13:15:00,21.53,21.53,21.49,21.5,7300.0,16.2309,16.2309,16.2007,16.2083,7300.0
2010-09-17 13:20:00,21.49,21.5,21.49,21.5,5200.0,16.2007,16.2083,16.2007,16.2083,5200.0
2010-09-17 13:25:00,21.49,21.51,21.48,21.5,8900.0,16.2007,16.2158,16.1932,16.2083,8900.0
2010-09-17 13:30:00,21.5,21.55,21.5,21.51,13000.0,16.2083,16.246,16.2083,16.2158,13000.0
2010-09-17 13:35:00,21.51,21.52,21.51,21.52,3700.0,16.2158,16.2233,16.2158,16.2233,3700.0
2010-09-17 13:40:00,21.52,21.53,21.49,21.49,7200.0,16.2233,16.2309,16.2007,16.2007,7200.0
2010-09-17 13:45:00,21.49,21.54,21.49,21.49,22500.0,16.2007,16.2384,16.2007,16.2007,22500.0
2010-09-17 13:50:00,21.49,21.5,21.47,21.47,3500.0,16.2007,16.2083,16.1857,16.1857,3500.0
2010-09-17 13:55:00,21.48,21.49,21.46,21.46,9100.0,16.1932,16.2007,16.1781,16.1781,9100.0
2010-09-17 14:00:00,21.46,21.46,21.45,21.45,2200.0,16.1781,16.1781,16.1706,16.1706,2200.0
2010-09-17 14:05:00,21.46,21.47,21.46,21.47,6600.0,16.1781,16.1857,16.1781,16.1857,6600.0
2010-09-17 14:10:00,21.46,21.48,21.46,21.48,7300.0,16.1781,16.1932,16.1781,16.1932,7300.0
2010-09-17 14:15:00,21.48,21.49,21.47,21.48,4400.0,16.1932,16.2007,16.1857,16.1932,4400.0
2010-09-17 14:20:00,21.48,21.49,21.47,21.48,6100.0,16.1932,16.2007,16.1857,16.1932,6100.0
2010-09-17 14:25:00,21.49,21.5,21.48,21.48,8900.0,16.2007,16.2083,16.1932,16.1932,8900.0
2010-09-17 14:30:00,21.49,21.51,21.48,21.5,11500.0,16.2007,16.2158,16.1932,16.2083,11500.0
2010-09-17 14:35:00,21.5,21.53,21.5,21.53,10500.0,16.2083,16.2309,16.2083,16.2309,10500.0
2010-09-17 14:40:00,21.53,21.54,21.52,21.53,5500.0,16.2309,16.2384,16.2233,16.2309,5500.0
2010-09-17 14:45:00,21.53,21.54,21.52,21.54,12100.0,16.2309,16.2384,16.2233,16.2384,12100.0
2010-09-17 14:50:00,21.53,21.57,21.52,21.52,19700.0,16.2309,16.261,16.2233,16.2233,19700.0
2010-09-17 14:55:00,21.52,21.53,21.51,21.51,10400.0,16.2233,16.2309,16.2158,16.2158,10400.0
2010-09-17 15:00:00,21.51,21.51,21.5,21.5,4500.0,16.2158,16.2158,16.2083,16.2083,4500.0
2010-09-17 15:05:00,21.51,21.51,21.5,21.51,9800.0,16.2158,16.2158,16.2083,16.2158,9800.0
2010-09-17 15:10:00,21.5,21.51,21.49,21.5,19600.0,16.2083,16.2158,16.2007,16.2083,19600.0
2010-09-17 15:15:00,21.5,21.52,21.5,21.52,9400.0,16.2083,16.2233,16.2083,16.2233,9400.0
2010-09-17 15:20:00,21.51,21.52,21.49,21.49,31300.0,16.2158,16.2233,16.2007,16.2007,31300.0
2010-09-17 15:25:00,21.49,21.49,21.46,21.46,12000.0,16.2007,16.2007,16.1781,16.1781,12000.0
2010-09-17 15:30:00,21.46,21.51,21.45,21.51,30300.0,16.1781,16.2158,16.1706,16.2158,30300.0
2010-09-17 15:35:00,21.51,21.52,21.48,21.48,36100.0,16.2158,16.2233,16.1932,16.1932,36100.0
2010-09-17 15:40:00,21.48,21.49,21.48,21.48,27600.0,16.1932,16.2007,16.1932,16.1932,27600.0
2010-09-17 15:45:00,21.49,21.57,21.49,21.56,99000.0,16.2007,16.261,16.2007,16.2535,99000.0
2010-09-17 15:50:00,21.57,21.57,21.53,21.56,44000.0,16.261,16.261,16.2309,16.2535,44000.0
2010-09-17 15:55:00,21.56,21.57,21.53,21.53,126500.0,16.2535,16.261,16.2309,16.2309,126500.0
2010-09-20 09:30:00,21.09,21.15,21.05,21.12,60100.0,15.8992,15.9444,15.869,15.9218,60100.0
2010-09-20 09:35:00,21.12,21.17,21.08,21.15,33900.0,15.9218,15.9595,15.8916,15.9444,33900.0
2010-09-20 09:40:00,21.16,21.16,21.1,21.12,36600.0,15.952,15.952,15.9067,15.9218,36600.0
2010-09-20 09:45:00,21.11,21.19,21.11,21.18,31500.0,15.9143,15.9746,15.9143,15.967,31500.0
2010-09-20 09:50:00,21.19,21.22,21.14,21.18,92900.0,15.9746,15.9972,15.9369,15.967,92900.0
2010-09-20 09:55:00,21.18,21.19,21.14,21.15,60800.0,15.967,15.9746,15.9369,15.9444,60800.0
2010-09-20 10:00:00,21.15,21.18,21.11,21.18,57400.0,15.9444,15.967,15.9143,15.967,57400.0
2010-09-20 10:05:00,21.18,21.28,21.18,21.27,34100.0,15.967,16.0424,15.967,16.0349,34100.0
2010-09-20 10:10:00,21.26,21.27,21.22,21.22,23400.0,16.0273,16.0349,15.9972,15.9972,23400.0
2010-09-20 10:15:00,21.22,21.22,21.18,21.19,25600.0,15.9972,15.9972,15.967,15.9746,25600.0
2010-09-20 10:20:00,21.19,21.23,21.18,21.22,24500.0,15.9746,16.0047,15.967,15.9972,24500.0
2010-09-20 10:25:00,21.22,21.23,21.2,21.2,24200.0,15.9972,16.0047,15.9821,15.9821,24200.0
2010-09-20 10:30:00,21.2,21.21,21.19,21.19,18000.0,15.9821,15.9896,15.9746,15.9746,18000.0
2010-09-20 10:35:00,21.2,21.21,21.19,21.2,18100.0,15.9821,15.9896,15.9746,15.9821,18100.0
2010-09-20 10:40:00,21.2,21.22,21.18,21.22,36800.0,15.9821,15.9972,15.967,15.9972,36800.0
2010-09-20 10:45:00,21.22,21.28,21.22,21.28,19900.0,15.9972,16.0424,15.9972,16.0424,19900.0
2010-09-20 10:50:00,21.28,21.28,21.24,21.25,19000.0,16.0424,16.0424,16.0123,16.0198,19000.0
2010-09-20 10:55:00,21.25,21.25,21.23,21.24,9200.0,16.0198,16.0198,16.0047,16.0123,9200.0
2010-09-20 11:00:00,21.24,21.24,21.19,21.22,37400.0,16.0123,16.0123,15.9746,15.9972,37400.0
2010-09-20 11:05:00,21.22,21.23,21.2,21.23,21900.0,15.9972,16.0047,15.9821,16.0047,21900.0
2010-09-20 11:10:00,21.23,21.23,21.16,21.16,44900.0,16.0047,16.0047,15.952,15.952,44900.0
2010-09-20 11:15:00,21.16,21.17,21.14,21.15,26100.0,15.952,15.9595,15.9369,15.9444,26100.0
2010-09-20 11:20:00,21.15,21.17,21.14,21.17,17900.0,15.9444,15.9595,15.9369,15.9595,17900.0
2010-09-20 11:25:00,21.16,21.21,21.16,21.2,95400.0,15.952,15.9896,15.952,15.9821,95400.0
2010-09-20 11:30:00,21.2,21.22,21.17,21.17,35800.0,15.9821,15.9972,15.9595,15.9595,35800.0
2010-09-20 11:35:00,21.17,21.18,21.14,21.15,29000.0,15.9595,15.967,15.9369,15.9444,29000.0
2010-09-20 11:40:00,21.15,21.16,21.13,21.13,49700.0,15.9444,15.952,15.9293,15.9293,49700.0
2010-09-20 11:45:00,21.14,21.14,21.13,21.14,23800.0,15.9369,15.9369,15.9293,15.9369,23800.0
2010-09-20 11:50:00,21.13,21.17,21.13,21.15,94700.0,15.9293,15.9595,15.9293,15.9444,94700.0
2010-09-20 11:55:00,21.14,21.17,21.14,21.16,82800.0,15.9369,15.9595,15.9369,15.952,82800.0
2010-09-20 12:00:00,21.16,21.16,21.14,21.15,30100.0,15.952,15.952,15.9369,15.9444,30100.0
2010-09-20 12:05:00,21.15,21.15,21.14,21.14,8100.0,15.9444,15.9444,15.9369,15.9369,8100.0
2010-09-20 12:10:00,21.15,21.17,21.14,21.16,23200.0,15.9444,15.9595,15.9369,15.952,23200.0
2010-09-20 12:15:00,21.16,21.19,21.16,21.19,20100.0,15.952,15.9746,15.952,15.9746,20100.0
2010-09-20 12:20:00,21.19,21.19,21.18,21.19,11800.0,15.9746,15.9746,15.967,15.9746,11800.0
2010-09-20 12:25:00,21.19,21.2,21.19,21.19,9500.0,15.9746,15.9821,15.9746,15.9746,9500.0
2010-09-20 12:30:00,21.19,21.21,21.19,21.2,24400.0,15.9746,15.9896,15.9746,15.9821,24400.0
2010-09-20 12:35:00,21.2,21.22,21.2,21.21,15100.0,15.9821,15.9972,15.9821,15.9896,15100.0
2010-09-20 12:40:00,21.21,21.22,21.21,21.21,7200.0,15.9896,15.9972,15.9896,15.9896,7200.0
2010-09-20 12:45:00,21.21,21.23,21.21,21.23,20400.0,15.9896,16.0047,15.9896,16.0047,20400.0
2010-09-20 12:50:00,21.22,21.24,21.22,21.24,22800.0,15.9972,16.0123,15.9972,16.0123,22800.0
2010-09-20 12:55:00,21.24,21.25,21.23,21.23,22000.0,16.0123,16.0198,16.0047,16.0047,22000.0
2010-09-20 13:00:00,21.23,21.24,21.23,21.24,9200.0,16.0047,16.0123,16.0047,16.0123,9200.0
2010-09-20 13:05:00,21.23,21.24,21.22,21.22,16100.0,16.0047,16.0123,15.9972,15.9972,16100.0
2010-09-20 13:10:00,21.22,21.22,21.17,21.17,26100.0,15.9972,15.9972,15.9595,15.9595,26100.0
2010-09-20 13:15:00,21.17,21.18,21.16,21.17,22500.0,15.9595,15.967,15.952,15.9595,22500.0
2010-09-20 13:20:00,21.17,21.18,21.17,21.17,19800.0,15.9595,15.967,15.9595,15.9595,19800.0
2010-09-20 13:25:00,21.17,21.19,21.16,21.16,40600.0,15.9595,15.9746,15.952,15.952,40600.0
2010-09-20 13:30:00,21.17,21.17,21.14,21.14,24000.0,15.9595,15.9595,15.9369,15.9369,24000.0
2010-09-20 13:35:00,21.14,21.15,21.12,21.12,39400.0,15.9369,15.9444,15.9218,15.9218,39400.0
2010-09-20 13:40:00,21.13,21.14,21.09,21.09,80200.0,15.9293,15.9369,15.8992,15.8992,80200.0
2010-09-20 13:45:00,21.09,21.13,21.09,21.12,84700.0,15.8992,15.9293,15.8992,15.9218,84700.0
2010-09-20 13:50:00,21.12,21.17,21.12,21.17,27800.0,15.9218,15.9595,15.9218,15.9595,27800.0
2010-09-20 13:55:00,21.17,21.19,21.15,21.15,31200.0,15.9595,15.9746,15.9444,15.9444,31200.0
2010-09-20 14:00:00,21.15,21.16,21.14,21.15,25500.0,15.9444,15.952,15.9369,15.9444,25500.0
2010-09-20 14:05:00,21.14,21.15,21.12,21.13,43600.0,15.9369,15.9444,15.9218,15.9293,43600.0
2010-09-20 14:10:00,21.13,21.14,21.1,21.11,42100.0,15.9293,15.9369,15.9067,15.9143,42100.0
2010-09-20 14:15:00,21.12,21.15,21.11,21.15,87900.0,15.9218,15.9444,15.9143,15.9444,87900.0
2010-09-20 14:20:00,21.15,21.21,21.15,21.18,47600.0,15.9444,15.9896,15.9444,15.967,47600.0
2010-09-20 14:25:00,21.17,21.18,21.14,21.14,27700.0,15.9595,15.967,15.9369,15.9369,27700.0
2010-09-20 14:30:00,21.15,21.15,21.11,21.13,47300.0,15.9444,15.9444,15.9143,15.9293,47300.0
2010-09-20 14:35:00,21.12,21.14,21.11,21.12,32000.0,15.9218,15.9369,15.9143,15.9218,32000.0
2010-09-20 14:40:00,21.12,21.14,21.12,21.14,17300.0,15.9218,15.9369,15.9218,15.9369,17300.0
2010-09-20 14:45:00,21.14,21.16,21.09,21.09,51300.0,15.9369,15.952,15.8992,15.8992,51300.0
2010-09-20 14:50:00,21.09,21.11,21.09,21.1,39400.0,15.8992,15.9143,15.8992,15.9067,39400.0
2010-09-20 14:55:00,21.11,21.14,21.09,21.11,94300.0,15.9143,15.9369,15.8992,15.9143,94300.0
2010-09-20 15:00:00,21.11,21.16,21.11,21.13,59700.0,15.9143,15.952,15.9143,15.9293,59700.0
2010-09-20 15:05:00,21.12,21.18,21.12,21.18,26800.0,15.9218,15.967,15.9218,15.967,26800.0
2010-09-20 15:10:00,21.18,21.21,21.18,21.18,55900.0,15.967,15.9896,15.967,15.967,55900.0
2010-09-20 15:15:00,21.18,21.21,21.17,21.19,54400.0,15.967,15.9896,15.9595,15.9746,54400.0
2010-09-20 15:20:00,21.18,21.22,21.18,21.2,43400.0,15.967,15.9972,15.967,15.9821,43400.0
2010-09-20 15:25:00,21.21,21.23,21.21,21.22,26400.0,15.9896,16.0047,15.9896,15.9972,26400.0
2010-09-20 15:30:00,21.22,21.24,21.22,21.23,36500.0,15.9972,16.0123,15.9972,16.0047,36500.0
2010-09-20 15:35:00,21.22,21.25,21.22,21.24,65500.0,15.9972,16.0198,15.9972,16.0123,65500.0
2010-09-20 15:40:00,21.24,21.25,21.23,21.25,71600.0,16.0123,16.0198,16.0047,16.0198,71600.0
2010-09-20 15:45:00,21.25,21.27,21.25,21.26,71300.0,16.0198,16.0349,16.0198,16.0273,71300.0
2010-09-20 15:50:00,21.26,21.28,21.25,21.28,115000.0,16.0273,16.0424,16.0198,16.0424,115000.0
2010-09-20 15:55:00,21.28,21.28,21.25,21.25,154800.0,16.0424,16.0424,16.0198,16.0198,154800.0
2010-09-21 09:30:00,21.2,21.33,21.2,21.24,33300.0,15.9821,16.0801,15.9821,16.0123,33300.0
2010-09-21 09:35:00,21.24,21.37,21.15,21.32,28300.0,16.0123,16.1103,15.9444,16.0726,28300.0
2010-09-21 09:40:00,21.33,21.33,21.22,21.3,19100.0,16.0801,16.0801,15.9972,16.0575,19100.0
2010-09-21 09:45:00,21.3,21.44,21.29,21.39,14400.0,16.0575,16.163,16.05,16.1253,14400.0
2010-09-21 09:50:00,21.39,21.4,21.3,21.36,21600.0,16.1253,16.1329,16.0575,16.1027,21600.0
2010-09-21 09:55:00,21.37,21.44,21.35,21.35,84900.0,16.1103,16.163,16.0952,16.0952,84900.0
2010-09-21 10:00:00,21.35,21.41,21.34,21.41,19600.0,16.0952,16.1404,16.0877,16.1404,19600.0
2010-09-21 10:05:00,21.4,21.41,21.37,21.38,14300.0,16.1329,16.1404,16.1103,16.1178,14300.0
2010-09-21 10:10:00,21.38,21.42,21.38,21.41,13300.0,16.1178,16.148,16.1178,16.1404,13300.0
2010-09-21 10:15:00,21.41,21.48,21.41,21.44,16700.0,16.1404,16.1932,16.1404,16.163,16700.0
2010-09-21 10:20:00,21.44,21.46,21.42,21.42,19200.0,16.163,16.1781,16.148,16.148,19200.0
2010-09-21 10:25:00,21.42,21.43,21.41,21.42,20700.0,16.148,16.1555,16.1404,16.148,20700.0
2010-09-21 10:30:00,21.42,21.43,21.41,21.42,12600.0,16.148,16.1555,16.1404,16.148,12600.0
2010-09-21 10:35:00,21.42,21.43,21.42,21.42,4400.0,16.148,16.1555,16.148,16.148,4400.0
2010-09-21 10:40:00,21.42,21.44,21.41,21.41,13900.0,16.148,16.163,16.1404,16.1404,13900.0
2010-09-21 10:45:00,21.41,21.46,21.41,21.44,13100.0,16.1404,16.1781,16.1404,16.163,13100.0
2010-09-21 10:50:00,21.44,21.46,21.43,21.43,9100.0,16.163,16.1781,16.1555,16.1555,9100.0
2010-09-21 10:55:00,21.43,21.49,21.43,21.49,13700.0,16.1555,16.2007,16.1555,16.2007,13700.0
2010-09-21 11:00:00,21.49,21.49,21.48,21.48,19200.0,16.2007,16.2007,16.1932,16.1932,19200.0
2010-09-21 11:05:00,21.49,21.52,21.49,21.49,18700.0,16.2007,16.2233,16.2007,16.2007,18700.0
2010-09-21 11:10:00,21.49,21.49,21.44,21.44,27000.0,16.2007,16.2007,16.163,16.163,27000.0
2010-09-21 11:15:00,21.44,21.44,21.41,21.42,13900.0,16.163,16.163,16.1404,16.148,13900.0
2010-09-21 11:20:00,21.42,21.44,21.42,21.43,10700.0,16.148,16.163,16.148,16.1555,10700.0
2010-09-21 11:25:00,21.43,21.43,21.4,21.41,9500.0,16.1555,16.1555,16.1329,16.1404,9500.0
2010-09-21 11:30:00,21.41,21.42,21.37,21.37,17900.0,16.1404,16.148,16.1103,16.1103,17900.0
2010-09-21 11:35:00,21.37,21.38,21.35,21.35,12900.0,16.1103,16.1178,16.0952,16.0952,12900.0
2010-09-21 11:40:00,21.35,21.37,21.35,21.35,11500.0,16.0952,16.1103,16.0952,16.0952,11500.0
2010-09-21 11:45:00,21.35,21.35,21.29,21.3,55600.0,16.0952,16.0952,16.05,16.0575,55600.0
2010-09-21 11:50:00,21.3,21.3,21.29,21.3,7100.0,16.0575,16.0575,16.05,16.0575,7100.0
2010-09-21 11:55:00,21.3,21.33,21.29,21.33,11100.0,16.0575,16.0801,16.05,16.0801,11100.0
2010-09-21 12:00:00,21.33,21.33,21.3,21.3,17900.0,16.0801,16.0801,16.0575,16.0575,17900.0
2010-09-21 12:05:00,21.3,21.31,21.29,21.29,10500.0,16.0575,16.065,16.05,16.05,10500.0
2010-09-21 12:10:00,21.29,21.3,21.26,21.26,7600.0,16.05,16.0575,16.0273,16.0273,7600.0
2010-09-21 12:15:00,21.26,21.31,21.26,21.29,18200.0,16.0273,16.065,16.0273,16.05,18200.0
2010-09-21 12:20:00,21.29,21.3,21.25,21.26,15900.0,16.05,16.0575,16.0198,16.0273,15900.0
2010-09-21 12:25:00,21.26,21.26,21.24,21.24,5000.0,16.0273,16.0273,16.0123,16.0123,5000.0
2010-09-21 12:30:00,21.24,21.27,21.24,21.26,12700.0,16.0123,16.0349,16.0123,16.0273,12700.0
2010-09-21 12:35:00,21.26,21.27,21.22,21.26,14300.0,16.0273,16.0349,15.9972,16.0273,14300.0
2010-09-21 12:40:00,21.26,21.26,21.23,21.23,16300.0,16.0273,16.0273,16.0047,16.0047,16300.0
2010-09-21 12:45:00,21.24,21.25,21.22,21.22,6500.0,16.0123,16.0198,15.9972,15.9972,6500.0
2010-09-21 12:50:00,21.22,21.22,21.19,21.2,13500.0,15.9972,15.9972,15.9746,15.9821,13500.0
2010-09-21 12:55:00,21.2,21.21,21.2,21.2,12200.0,15.9821,15.9896,15.9821,15.9821,12200.0
2010-09-21 13:00:00,21.21,21.21,21.2,21.2,5900.0,15.9896,15.9896,15.9821,15.9821,5900.0
2010-09-21 13:05:00,21.21,21.21,21.18,21.18,13100.0,15.9896,15.9896,15.967,15.967,13100.0
2010-09-21 13:10:00,21.19,21.21,21.19,21.2,63400.0,15.9746,15.9896,15.9746,15.9821,63400.0
2010-09-21 13:15:00,21.2,21.2,21.2,21.2,4100.0,15.9821,15.9821,15.9821,15.9821,4100.0
2010-09-21 13:20:00,21.2,21.2,21.16,21.16,20900.0,15.9821,15.9821,15.952,15.952,20900.0
2010-09-21 13:25:00,21.16,21.19,21.16,21.17,9500.0,15.952,15.9746,15.952,15.9595,9500.0
2010-09-21 13:30:00,21.18,21.19,21.17,21.18,5100.0,15.967,15.9746,15.9595,15.967,5100.0
2010-09-21 13:35:00,21.18,21.2,21.18,21.18,9600.0,15.967,15.9821,15.967,15.967,9600.0
2010-09-21 13:40:00,21.19,21.19,21.14,21.15,25200.0,15.9746,15.9746,15.9369,15.9444,25200.0
2010-09-21 13:45:00,21.15,21.16,21.14,21.16,13500.0,15.9444,15.952,15.9369,15.952,13500.0
2010-09-21 13:50:00,21.16,21.16,21.14,21.15,16600.0,15.952,15.952,15.9369,15.9444,16600.0
2010-09-21 13:55:00,21.15,21.15,21.14,21.15,17900.0,15.9444,15.9444,15.9369,15.9444,17900.0
2010-09-21 14:00:00,21.15,21.16,21.15,21.15,7000.0,15.9444,15.952,15.9444,15.9444,7000.0
2010-09-21 14:05:00,21.16,21.18,21.13,21.13,34100.0,15.952,15.967,15.9293,15.9293,34100.0
2010-09-21 14:10:00,21.13,21.21,21.13,21.14,41900.0,15.9293,15.9896,15.9293,15.9369,41900.0
2010-09-21 14:15:00,21.14,21.28,21.12,21.22,102900.0,15.9369,16.0424,15.9218,15.9972,102900.0
2010-09-21 14:20:00,21.22,21.25,21.17,21.23,76500.0,15.9972,16.0198,15.9595,16.0047,76500.0
2010-09-21 14:25:00,21.23,21.23,21.17,21.22,31400.0,16.0047,16.0047,15.9595,15.9972,31400.0
2010-09-21 14:30:00,21.23,21.25,21.19,21.25,60200.0,16.0047,16.0198,15.9746,16.0198,60200.0
2010-09-21 14:35:00,21.25,21.26,21.22,21.26,67300.0,16.0198,16.0273,15.9972,16.0273,67300.0
2010-09-21 14:40:00,21.25,21.27,21.22,21.23,43400.0,16.0198,16.0349,15.9972,16.0047,43400.0
2010-09-21 14:45:00,21.23,21.23,21.17,21.2,49700.0,16.0047,16.0047,15.9595,15.9821,49700.0
2010-09-21 14:50:00,21.21,21.21,21.15,21.18,43200.0,15.9896,15.9896,15.9444,15.967,43200.0
2010-09-21 14:55:00,21.19,21.22,21.18,21.2,36300.0,15.9746,15.9972,15.967,15.9821,36300.0
2010-09-21 15:00:00,21.2,21.21,21.17,21.2,31100.0,15.9821,15.9896,15.9595,15.9821,31100.0
2010-09-21 15:05:00,21.19,21.21,21.17,21.19,49600.0,15.9746,15.9896,15.9595,15.9746,49600.0
2010-09-21 15:10:00,21.19,21.2,21.15,21.18,33100.0,15.9746,15.9821,15.9444,15.967,33100.0
2010-09-21 15:15:00,21.19,21.21,21.18,21.18,37000.0,15.9746,15.9896,15.967,15.967,37000.0
2010-09-21 15:20:00,21.19,21.2,21.18,21.18,19200.0,15.9746,15.9821,15.967,15.967,19200.0
2010-09-21 15:25:00,21.18,21.2,21.15,21.2,46000.0,15.967,15.9821,15.9444,15.9821,46000.0
2010-09-21 15:30:00,21.2,21.2,21.13,21.14,54300.0,15.9821,15.9821,15.9293,15.9369,54300.0
2010-09-21 15:35:00,21.15,21.15,21.09,21.12,117700.0,15.9444,15.9444,15.8992,15.9218,117700.0
2010-09-21 15:40:00,21.12,21.17,21.1,21.14,74100.0,15.9218,15.9595,15.9067,15.9369,74100.0
2010-09-21 15:45:00,21.14,21.15,21.06,21.07,120600.0,15.9369,15.9444,15.8766,15.8841,120600.0
2010-09-21 15:50:00,21.08,21.11,21.06,21.07,121400.0,15.8916,15.9143,15.8766,15.8841,121400.0
2010-09-21 15:55:00,21.06,21.12,21.06,21.1,139600.0,15.8766,15.9218,15.8766,15.9067,139600.0
2010-09-22 09:30:00,21.01,21.22,21.01,21.21,22000.0,15.8389,15.9972,15.8389,15.9896,22000.0
2010-09-22 09:35:00,21.22,21.26,21.13,21.14,20100.0,15.9972,16.0273,15.9293,15.9369,20100.0
2010-09-22 09:40:00,21.13,21.24,21.13,21.2,32600.0,15.9293,16.0123,15.9293,15.9821,32600.0
2010-09-22 09:45:00,21.21,21.24,21.2,21.23,33100.0,15.9896,16.0123,15.9821,16.0047,33100.0
2010-09-22 09:50:00,21.23,21.25,21.2,21.24,55900.0,16.0047,16.0198,15.9821,16.0123,55900.0
2010-09-22 09:55:00,21.24,21.25,21.2,21.24,29400.0,16.0123,16.0198,15.9821,16.0123,29400.0
2010-09-22 10:00:00,21.23,21.23,21.18,21.21,25800.0,16.0047,16.0047,15.967,15.9896,25800.0
2010-09-22 10:05:00,21.21,21.21,21.15,21.16,36400.0,15.9896,15.9896,15.9444,15.952,36400.0
2010-09-22 10:10:00,21.17,21.18,21.15,21.15,34100.0,15.9595,15.967,15.9444,15.9444,34100.0
2010-09-22 10:15:00,21.16,21.16,21.13,21.14,26000.0,15.952,15.952,15.9293,15.9369,26000.0
2010-09-22 10:20:00,21.15,21.16,21.14,21.14,17500.0,15.9444,15.952,15.9369,15.9369,17500.0
2010-09-22 10:25:00,21.15,21.16,21.02,21.02,42700.0,15.9444,15.952,15.8464,15.8464,42700.0
2010-09-22 10:30:00,21.02,21.06,20.98,20.98,66800.0,15.8464,15.8766,15.8163,15.8163,66800.0
2010-09-22 10:35:00,20.98,21.0,20.95,20.98,31800.0,15.8163,15.8313,15.7936,15.8163,31800.0
2010-09-22 10:40:00,20.98,21.02,20.97,21.02,30800.0,15.8163,15.8464,15.8087,15.8464,30800.0
2010-09-22 10:45:00,21.02,21.06,21.01,21.04,45000.0,15.8464,15.8766,15.8389,15.8615,45000.0
2010-09-22 10:50:00,21.03,21.05,21.02,21.04,19300.0,15.854,15.869,15.8464,15.8615,19300.0
2010-09-22 10:55:00,21.04,21.05,20.95,20.95,72400.0,15.8615,15.869,15.7936,15.7936,72400.0
2010-09-22 11:00:00,20.95,20.99,20.95,20.97,99200.0,15.7936,15.8238,15.7936,15.8087,99200.0
2010-09-22 11:05:00,20.96,20.97,20.86,20.86,40200.0,15.8012,15.8087,15.7258,15.7258,40200.0
2010-09-22 11:10:00,20.86,20.91,20.86,20.91,24500.0,15.7258,15.7635,15.7258,15.7635,24500.0
2010-09-22 11:15:00,20.91,20.94,20.91,20.93,15800.0,15.7635,15.7861,15.7635,15.7786,15800.0
2010-09-22 11:20:00,20.93,20.93,20.9,20.9,17700.0,15.7786,15.7786,15.7559,15.7559,17700.0
2010-09-22 11:25:00,20.91,20.94,20.88,20.94,46900.0,15.7635,15.7861,15.7409,15.7861,46900.0
2010-09-22 11:30:00,20.94,21.04,20.93,21.0,114400.0,15.7861,15.8615,15.7786,15.8313,114400.0
2010-09-22 11:35:00,21.0,21.05,21.0,21.03,26400.0,15.8313,15.869,15.8313,15.854,26400.0
2010-09-22 11:40:00,21.03,21.1,21.0,21.09,28800.0,15.854,15.9067,15.8313,15.8992,28800.0
2010-09-22 11:45:00,21.09,21.1,21.09,21.09,4700.0,15.8992,15.9067,15.8992,15.8992,4700.0
2010-09-22 11:50:00,21.09,21.1,21.07,21.09,25400.0,15.8992,15.9067,15.8841,15.8992,25400.0
2010-09-22 11:55:00,21.09,21.1,21.09,21.1,6100.0,15.8992,15.9067,15.8992,15.9067,6100.0
2010-09-22 12:00:00,21.1,21.11,21.09,21.1,33800.0,15.9067,15.9143,15.8992,15.9067,33800.0
2010-09-22 12:05:00,21.1,21.14,21.1,21.14,13200.0,15.9067,15.9369,15.9067,15.9369,13200.0
2010-09-22 12:10:00,21.14,21.15,21.13,21.13,8700.0,15.9369,15.9444,15.9293,15.9293,8700.0
2010-09-22 12:15:00,21.13,21.15,21.11,21.11,13900.0,15.9293,15.9444,15.9143,15.9143,13900.0
2010-09-22 12:20:00,21.11,21.12,21.11,21.11,7900.0,15.9143,15.9218,15.9143,15.9143,7900.0
2010-09-22 12:25:00,21.12,21.15,21.11,21.15,9100.0,15.9218,15.9444,15.9143,15.9444,9100.0
2010-09-22 12:30:00,21.15,21.18,21.15,21.18,7800.0,15.9444,15.967,15.9444,15.967,7800.0
2010-09-22 12:35:00,21.18,21.2,21.15,21.19,16500.0,15.967,15.9821,15.9444,15.9746,16500.0
2010-09-22 12:40:00,21.19,21.22,21.18,21.21,16300.0,15.9746,15.9972,15.967,15.9896,16300.0
2010-09-22 12:45:00,21.21,21.22,21.21,21.21,9200.0,15.9896,15.9972,15.9896,15.9896,9200.0
2010-09-22 12:50:00,21.21,21.22,21.19,21.2,13900.0,15.9896,15.9972,15.9746,15.9821,13900.0
2010-09-22 12:55:00,21.2,21.21,21.19,21.2,14600.0,15.9821,15.9896,15.9746,15.9821,14600.0
2010-09-22 13:00:00,21.2,21.21,21.17,21.21,11000.0,15.9821,15.9896,15.9595,15.9896,11000.0
2010-09-22 13:05:00,21.2,21.2,21.17,21.18,12200.0,15.9821,15.9821,15.9595,15.967,12200.0
2010-09-22 13:10:00,21.18,21.18,21.15,21.16,11300.0,15.967,15.967,15.9444,15.952,11300.0
2010-09-22 13:15:00,21.16,21.16,21.13,21.16,14700.0,15.952,15.952,15.9293,15.952,14700.0
2010-09-22 13:20:00,21.17,21.2,21.17,21.18,12000.0,15.9595,15.9821,15.9595,15.967,12000.0
2010-09-22 13:25:00,21.18,21.18,21.17,21.17,4800.0,15.967,15.967,15.9595,15.9595,4800.0
2010-09-22 13:30:00,21.17,21.23,21.17,21.23,15700.0,15.9595,16.0047,15.9595,16.0047,15700.0
2010-09-22 13:35:00,21.23,21.25,21.22,21.25,12900.0,16.0047,16.0198,15.9972,16.0198,12900.0
2010-09-22 13:40:00,21.25,21.26,21.23,21.23,12800.0,16.0198,16.0273,16.0047,16.0047,12800.0
2010-09-22 13:45:00,21.23,21.24,21.21,21.21,24700.0,16.0047,16.0123,15.9896,15.9896,24700.0
2010-09-22 13:50:00,21.21,21.21,21.2,21.2,6400.0,15.9896,15.9896,15.9821,15.9821,6400.0
2010-09-22 13:55:00,21.2,21.2,21.2,21.2,5900.0,15.9821,15.9821,15.9821,15.9821,5900.0
2010-09-22 14:00:00,21.2,21.21,21.19,21.19,18900.0,15.9821,15.9896,15.9746,15.9746,18900.0
2010-09-22 14:05:00,21.19,21.2,21.19,21.19,13600.0,15.9746,15.9821,15.9746,15.9746,13600.0
2010-09-22 14:10:00,21.19,21.2,21.13,21.16,19500.0,15.9746,15.9821,15.9293,15.952,19500.0
2010-09-22 14:15:00,21.16,21.16,21.13,21.13,15500.0,15.952,15.952,15.9293,15.9293,15500.0
2010-09-22 14:20:00,21.13,21.15,21.13,21.14,14900.0,15.9293,15.9444,15.9293,15.9369,14900.0
2010-09-22 14:25:00,21.14,21.15,21.12,21.12,17400.0,15.9369,15.9444,15.9218,15.9218,17400.0
2010-09-22 14:30:00,21.13,21.17,21.12,21.17,49000.0,15.9293,15.9595,15.9218,15.9595,49000.0
2010-09-22 14:35:00,21.17,21.19,21.15,21.16,75500.0,15.9595,15.9746,15.9444,15.952,75500.0
2010-09-22 14:40:00,21.15,21.17,21.15,21.16,19000.0,15.9444,15.9595,15.9444,15.952,19000.0
2010-09-22 14:45:00,21.16,21.17,21.14,21.14,32200.0,15.952,15.9595,15.9369,15.9369,32200.0
2010-09-22 14:50:00,21.15,21.17,21.15,21.16,26200.0,15.9444,15.9595,15.9444,15.952,26200.0
2010-09-22 14:55:00,21.16,21.17,21.16,21.16,24500.0,15.952,15.9595,15.952,15.952,24500.0
2010-09-22 15:00:00,21.16,21.18,21.16,21.16,29400.0,15.952,15.967,15.952,15.952,29400.0
2010-09-22 15:05:00,21.16,21.18,21.15,21.15,32600.0,15.952,15.967,15.9444,15.9444,32600.0
2010-09-22 15:10:00,21.15,21.15,21.11,21.11,32800.0,15.9444,15.9444,15.9143,15.9143,32800.0
2010-09-22 15:15:00,21.11,21.12,21.07,21.07,35300.0,15.9143,15.9218,15.8841,15.8841,35300.0
2010-09-22 15:20:00,21.06,21.07,21.04,21.05,61000.0,15.8766,15.8841,15.8615,15.869,61000.0
2010-09-22 15:25:00,21.05,21.07,21.03,21.03,29100.0,15.869,15.8841,15.854,15.854,29100.0
2010-09-22 15:30:00,21.03,21.13,21.03,21.12,29000.0,15.854,15.9293,15.854,15.9218,29000.0
2010-09-22 15:35:00,21.13,21.15,21.11,21.11,45700.0,15.9293,15.9444,15.9143,15.9143,45700.0
2010-09-22 15:40:00,21.11,21.13,21.09,21.09,27900.0,15.9143,15.9293,15.8992,15.8992,27900.0
2010-09-22 15:45:00,21.09,21.1,21.03,21.04,84400.0,15.8992,15.9067,15.854,15.8615,84400.0
2010-09-22 15:50:00,21.03,21.06,21.03,21.06,58400.0,15.854,15.8766,15.854,15.8766,58400.0
2010-09-22 15:55:00,21.06,21.07,21.0,21.01,290800.0,15.8766,15.8841,15.8313,15.8389,290800.0
2010-09-23 09:30:00,20.88,20.9,20.82,20.89,32400.0,15.7409,15.7559,15.6956,15.7484,32400.0
2010-09-23 09:35:00,20.89,21.0,20.88,21.0,34100.0,15.7484,15.8313,15.7409,15.8313,34100.0
2010-09-23 09:40:00,21.0,21.01,20.99,21.0,32300.0,15.8313,15.8389,15.8238,15.8313,32300.0
2010-09-23 09:45:00,21.01,21.04,21.0,21.04,15000.0,15.8389,15.8615,15.8313,15.8615,15000.0
2010-09-23 09:50:00,21.03,21.04,21.0,21.02,14300.0,15.854,15.8615,15.8313,15.8464,14300.0
2010-09-23 09:55:00,21.01,21.02,20.92,20.93,24200.0,15.8389,15.8464,15.771,15.7786,24200.0
2010-09-23 10:00:00,20.94,21.03,20.94,20.98,31600.0,15.7861,15.854,15.7861,15.8163,31600.0
2010-09-23 10:05:00,20.99,21.02,20.97,21.01,19200.0,15.8238,15.8464,15.8087,15.8389,19200.0
2010-09-23 10:10:00,21.01,21.03,20.97,20.98,21100.0,15.8389,15.854,15.8087,15.8163,21100.0
2010-09-23 10:15:00,20.98,21.0,20.98,20.99,12800.0,15.8163,15.8313,15.8163,15.8238,12800.0
2010-09-23 10:20:00,20.99,21.02,20.99,21.0,13200.0,15.8238,15.8464,15.8238,15.8313,13200.0
2010-09-23 10:25:00,21.0,21.05,21.0,21.05,22800.0,15.8313,15.869,15.8313,15.869,22800.0
2010-09-23 10:30:00,21.06,21.06,21.03,21.05,29600.0,15.8766,15.8766,15.854,15.869,29600.0
2010-09-23 10:35:00,21.04,21.06,21.0,21.0,35400.0,15.8615,15.8766,15.8313,15.8313,35400.0
2010-09-23 10:40:00,21.0,21.01,20.98,21.0,46800.0,15.8313,15.8389,15.8163,15.8313,46800.0
2010-09-23 10:45:00,21.0,21.0,20.98,20.98,36300.0,15.8313,15.8313,15.8163,15.8163,36300.0
2010-09-23 10:50:00,20.98,20.99,20.95,20.95,14800.0,15.8163,15.8238,15.7936,15.7936,14800.0
2010-09-23 10:55:00,20.95,20.95,20.91,20.92,46800.0,15.7936,15.7936,15.7635,15.771,46800.0
2010-09-23 11:00:00,20.91,20.93,20.9,20.92,47700.0,15.7635,15.7786,15.7559,15.771,47700.0
2010-09-23 11:05:00,20.92,20.93,20.9,20.9,31000.0,15.771,15.7786,15.7559,15.7559,31000.0
2010-09-23 11:10:00,20.9,20.91,20.88,20.88,21700.0,15.7559,15.7635,15.7409,15.7409,21700.0
2010-09-23 11:15:00,20.89,20.92,20.88,20.9,26300.0,15.7484,15.771,15.7409,15.7559,26300.0
2010-09-23 11:20:00,20.91,20.91,20.9,20.91,23200.0,15.7635,15.7635,15.7559,15.7635,23200.0
2010-09-23 11:25:00,20.91,20.91,20.9,20.9,11000.0,15.7635,15.7635,15.7559,15.7559,11000.0
2010-09-23 11:30:00,20.91,20.93,20.9,20.92,119300.0,15.7635,15.7786,15.7559,15.771,119300.0
2010-09-23 11:35:00,20.92,20.94,20.86,20.92,82100.0,15.771,15.7861,15.7258,15.771,82100.0
2010-09-23 11:40:00,20.92,20.92,20.87,20.9,27200.0,15.771,15.771,15.7333,15.7559,27200.0
2010-09-23 11:45:00,20.9,20.91,20.87,20.89,18400.0,15.7559,15.7635,15.7333,15.7484,18400.0
2010-09-23 11:50:00,20.89,20.93,20.88,20.93,12700.0,15.7484,15.7786,15.7409,15.7786,12700.0
2010-09-23 11:55:00,20.93,20.95,20.9,20.91,25800.0,15.7786,15.7936,15.7559,15.7635,25800.0
2010-09-23 12:00:00,20.91,20.92,20.9,20.91,13600.0,15.7635,15.771,15.7559,15.7635,13600.0
2010-09-23 12:05:00,20.91,20.92,20.87,20.88,31600.0,15.7635,15.771,15.7333,15.7409,31600.0
2010-09-23 12:10:00,20.89,20.92,20.87,20.87,147100.0,15.7484,15.771,15.7333,15.7333,147100.0
2010-09-23 12:15:00,20.87,20.89,20.87,20.88,17500.0,15.7333,15.7484,15.7333,15.7409,17500.0
2010-09-23 12:20:00,20.89,20.93,20.88,20.92,43500.0,15.7484,15.7786,15.7409,15.771,43500.0
2010-09-23 12:25:00,20.92,20.92,20.89,20.9,26000.0,15.771,15.771,15.7484,15.7559,26000.0
2010-09-23 12:30:00,20.9,20.91,20.89,20.91,9800.0,15.7559,15.7635,15.7484,15.7635,9800.0
2010-09-23 12:35:00,20.91,20.92,20.9,20.9,29800.0,15.7635,15.771,15.7559,15.7559,29800.0
2010-09-23 12:40:00,20.89,20.9,20.89,20.89,12400.0,15.7484,15.7559,15.7484,15.7484,12400.0
2010-09-23 12:45:00,20.89,20.9,20.88,20.88,14300.0,15.7484,15.7559,15.7409,15.7409,14300.0
2010-09-23 12:50:00,20.88,20.89,20.88,20.89,32800.0,15.7409,15.7484,15.7409,15.7484,32800.0
2010-09-23 12:55:00,20.88,20.89,20.88,20.88,24900.0,15.7409,15.7484,15.7409,15.7409,24900.0
2010-09-23 13:00:00,20.88,20.89,20.88,20.88,23100.0,15.7409,15.7484,15.7409,15.7409,23100.0
2010-09-23 13:05:00,20.88,20.89,20.88,20.89,33800.0,15.7409,15.7484,15.7409,15.7484,33800.0
2010-09-23 13:10:00,20.87,20.88,20.86,20.86,21000.0,15.7333,15.7409,15.7258,15.7258,21000.0
2010-09-23 13:15:00,20.86,20.87,20.82,20.82,47600.0,15.7258,15.7333,15.6956,15.6956,47600.0
2010-09-23 13:20:00,20.82,20.82,20.78,20.8,81700.0,15.6956,15.6956,15.6655,15.6806,81700.0
2010-09-23 13:25:00,20.81,20.83,20.8,20.83,32800.0,15.6881,15.7032,15.6806,15.7032,32800.0
2010-09-23 13:30:00,20.83,20.84,20.82,20.83,33500.0,15.7032,15.7107,15.6956,15.7032,33500.0
2010-09-23 13:35:00,20.83,20.83,20.82,20.83,18400.0,15.7032,15.7032,15.6956,15.7032,18400.0
2010-09-23 13:40:00,20.83,20.83,20.82,20.83,23900.0,15.7032,15.7032,15.6956,15.7032,23900.0
2010-09-23 13:45:00,20.82,20.84,20.75,20.76,98800.0,15.6956,15.7107,15.6429,15.6504,98800.0
2010-09-23 13:50:00,20.76,20.78,20.73,20.76,89400.0,15.6504,15.6655,15.6278,15.6504,89400.0
2010-09-23 13:55:00,20.76,20.77,20.75,20.75,26100.0,15.6504,15.6579,15.6429,15.6429,26100.0
2010-09-23 14:00:00,20.75,20.78,20.75,20.76,34500.0,15.6429,15.6655,15.6429,15.6504,34500.0
2010-09-23 14:05:00,20.77,20.77,20.73,20.75,36100.0,15.6579,15.6579,15.6278,15.6429,36100.0
2010-09-23 14:10:00,20.74,20.75,20.74,20.75,17100.0,15.6353,15.6429,15.6353,15.6429,17100.0
2010-09-23 14:15:00,20.75,20.77,20.74,20.76,76600.0,15.6429,15.6579,15.6353,15.6504,76600.0
2010-09-23 14:20:00,20.77,20.78,20.76,20.77,37500.0,15.6579,15.6655,15.6504,15.6579,37500.0
2010-09-23 14:25:00,20.78,20.78,20.77,20.77,34600.0,15.6655,15.6655,15.6579,15.6579,34600.0
2010-09-23 14:30:00,20.77,20.78,20.77,20.78,32300.0,15.6579,15.6655,15.6579,15.6655,32300.0
2010-09-23 14:35:00,20.77,20.78,20.76,20.77,94200.0,15.6579,15.6655,15.6504,15.6579,94200.0
2010-09-23 14:40:00,20.77,20.8,20.76,20.79,84900.0,15.6579,15.6806,15.6504,15.673,84900.0
2010-09-23 14:45:00,20.79,20.79,20.78,20.78,29300.0,15.673,15.673,15.6655,15.6655,29300.0
2010-09-23 14:50:00,20.78,20.79,20.74,20.75,63500.0,15.6655,15.673,15.6353,15.6429,63500.0
2010-09-23 14:55:00,20.75,20.77,20.72,20.76,105200.0,15.6429,15.6579,15.6203,15.6504,105200.0
2010-09-23 15:00:00,20.75,20.77,20.75,20.77,169200.0,15.6429,15.6579,15.6429,15.6579,169200.0
2010-09-23 15:05:00,20.76,20.77,20.74,20.74,51200.0,15.6504,15.6579,15.6353,15.6353,51200.0
2010-09-23 15:10:00,20.75,20.75,20.74,20.74,40600.0,15.6429,15.6429,15.6353,15.6353,40600.0
2010-09-23 15:15:00,20.74,20.75,20.73,20.74,82600.0,15.6353,15.6429,15.6278,15.6353,82600.0
2010-09-23 15:20:00,20.74,20.75,20.73,20.75,65000.0,15.6353,15.6429,15.6278,15.6429,65000.0
2010-09-23 15:25:00,20.75,20.75,20.72,20.73,61200.0,15.6429,15.6429,15.6203,15.6278,61200.0
2010-09-23 15:30:00,20.73,20.74,20.7,20.71,70900.0,15.6278,15.6353,15.6052,15.6127,70900.0
2010-09-23 15:35:00,20.71,20.71,20.68,20.69,62900.0,15.6127,15.6127,15.5901,15.5976,62900.0
2010-09-23 15:40:00,20.69,20.69,20.65,20.67,226400.0,15.5976,15.5976,15.5675,15.5826,226400.0
2010-09-23 15:45:00,20.68,20.68,20.64,20.64,179700.0,15.5901,15.5901,15.5599,15.5599,179700.0
2010-09-23 15:50:00,20.64,20.65,20.58,20.59,216000.0,15.5599,15.5675,15.5147,15.5222,216000.0
2010-09-23 15:55:00,20.58,20.62,20.58,20.61,295300.0,15.5147,15.5449,15.5147,15.5373,295300.0
2010-09-24 09:30:00,20.88,20.97,20.82,20.85,36200.0,15.7409,15.8087,15.6956,15.7183,36200.0
2010-09-24 09:35:00,20.86,20.88,20.8,20.83,24600.0,15.7258,15.7409,15.6806,15.7032,24600.0
2010-09-24 09:40:00,20.82,20.85,20.82,20.82,39800.0,15.6956,15.7183,15.6956,15.6956,39800.0
2010-09-24 09:45:00,20.82,20.88,20.82,20.83,44200.0,15.6956,15.7409,15.6956,15.7032,44200.0
2010-09-24 09:50:00,20.84,20.84,20.78,20.83,34700.0,15.7107,15.7107,15.6655,15.7032,34700.0
2010-09-24 09:55:00,20.83,20.87,20.82,20.86,41700.0,15.7032,15.7333,15.6956,15.7258,41700.0
2010-09-24 10:00:00,20.85,20.89,20.8,20.88,52000.0,15.7183,15.7484,15.6806,15.7409,52000.0
2010-09-24 10:05:00,20.89,20.92,20.85,20.85,47500.0,15.7484,15.771,15.7183,15.7183,47500.0
2010-09-24 10:10:00,20.85,20.85,20.74,20.74,57600.0,15.7183,15.7183,15.6353,15.6353,57600.0
2010-09-24 10:15:00,20.75,20.75,20.68,20.69,74100.0,15.6429,15.6429,15.5901,15.5976,74100.0
2010-09-24 10:20:00,20.69,20.79,20.68,20.75,79900.0,15.5976,15.673,15.5901,15.6429,79900.0
2010-09-24 10:25:00,20.75,20.84,20.74,20.83,117700.0,15.6429,15.7107,15.6353,15.7032,117700.0
2010-09-24 10:30:00,20.84,20.84,20.79,20.8,35700.0,15.7107,15.7107,15.673,15.6806,35700.0
2010-09-24 10:35:00,20.79,20.84,20.79,20.81,36500.0,15.673,15.7107,15.673,15.6881,36500.0
2010-09-24 10:40:00,20.82,20.88,20.82,20.85,55600.0,15.6956,15.7409,15.6956,15.7183,55600.0
2010-09-24 10:45:00,20.86,20.87,20.83,20.85,40100.0,15.7258,15.7333,15.7032,15.7183,40100.0
2010-09-24 10:50:00,20.86,20.86,20.8,20.8,48300.0,15.7258,15.7258,15.6806,15.6806,48300.0
2010-09-24 10:55:00,20.8,20.81,20.78,20.8,47900.0,15.6806,15.6881,15.6655,15.6806,47900.0
2010-09-24 11:00:00,20.79,20.8,20.77,20.8,29700.0,15.673,15.6806,15.6579,15.6806,29700.0
2010-09-24 11:05:00,20.8,20.81,20.77,20.78,44600.0,15.6806,15.6881,15.6579,15.6655,44600.0
2010-09-24 11:10:00,20.79,20.81,20.77,20.79,68800.0,15.673,15.6881,15.6579,15.673,68800.0
2010-09-24 11:15:00,20.79,20.8,20.78,20.79,21100.0,15.673,15.6806,15.6655,15.673,21100.0
2010-09-24 11:20:00,20.8,20.8,20.79,20.8,65900.0,15.6806,15.6806,15.673,15.6806,65900.0
2010-09-24 11:25:00,20.8,20.8,20.79,20.8,19200.0,15.6806,15.6806,15.673,15.6806,19200.0
2010-09-24 11:30:00,20.8,20.8,20.79,20.8,14000.0,15.6806,15.6806,15.673,15.6806,14000.0
2010-09-24 11:35:00,20.8,20.8,20.79,20.79,13400.0,15.6806,15.6806,15.673,15.673,13400.0
2010-09-24 11:40:00,20.8,20.8,20.71,20.74,62100.0,15.6806,15.6806,15.6127,15.6353,62100.0
2010-09-24 11:45:00,20.75,20.78,20.75,20.78,26000.0,15.6429,15.6655,15.6429,15.6655,26000.0
2010-09-24 11:50:00,20.77,20.77,20.74,20.74,34000.0,15.6579,15.6579,15.6353,15.6353,34000.0
2010-09-24 11:55:00,20.75,20.75,20.73,20.73,18900.0,15.6429,15.6429,15.6278,15.6278,18900.0
2010-09-24 12:00:00,20.74,20.75,20.73,20.75,25900.0,15.6353,15.6429,15.6278,15.6429,25900.0
2010-09-24 12:05:00,20.74,20.75,20.74,20.74,13400.0,15.6353,15.6429,15.6353,15.6353,13400.0
2010-09-24 12:10:00,20.74,20.75,20.74,20.75,15200.0,15.6353,15.6429,15.6353,15.6429,15200.0
2010-09-24 12:15:00,20.75,20.76,20.74,20.75,49900.0,15.6429,15.6504,15.6353,15.6429,49900.0
2010-09-24 12:20:00,20.75,20.76,20.73,20.75,14400.0,15.6429,15.6504,15.6278,15.6429,14400.0
2010-09-24 12:25:00,20.75,20.77,20.74,20.77,29700.0,15.6429,15.6579,15.6353,15.6579,29700.0
2010-09-24 12:30:00,20.78,20.79,20.77,20.78,43100.0,15.6655,15.673,15.6579,15.6655,43100.0
2010-09-24 12:35:00,20.78,20.79,20.78,20.78,17600.0,15.6655,15.673,15.6655,15.6655,17600.0
2010-09-24 12:40:00,20.78,20.79,20.75,20.75,44900.0,15.6655,15.673,15.6429,15.6429,44900.0
2010-09-24 12:45:00,20.75,20.77,20.74,20.75,20600.0,15.6429,15.6579,15.6353,15.6429,20600.0
2010-09-24 12:50:00,20.75,20.77,20.75,20.77,43800.0,15.6429,15.6579,15.6429,15.6579,43800.0
2010-09-24 12:55:00,20.77,20.77,20.76,20.77,8300.0,15.6579,15.6579,15.6504,15.6579,8300.0
2010-09-24 13:00:00,20.77,20.8,20.76,20.8,23400.0,15.6579,15.6806,15.6504,15.6806,23400.0
2010-09-24 13:05:00,20.8,20.8,20.79,20.8,15300.0,15.6806,15.6806,15.673,15.6806,15300.0
2010-09-24 13:10:00,20.8,20.81,20.79,20.81,22800.0,15.6806,15.6881,15.673,15.6881,22800.0
2010-09-24 13:15:00,20.8,20.81,20.8,20.81,19100.0,15.6806,15.6881,15.6806,15.6881,19100.0
2010-09-24 13:20:00,20.8,20.81,20.8,20.8,21900.0,15.6806,15.6881,15.6806,15.6806,21900.0
2010-09-24 13:25:00,20.81,20.82,20.8,20.82,30700.0,15.6881,15.6956,15.6806,15.6956,30700.0
2010-09-24 13:30:00,20.82,20.84,20.81,20.83,30300.0,15.6956,15.7107,15.6881,15.7032,30300.0
2010-09-24 13:35:00,20.83,20.87,20.83,20.85,74700.0,15.7032,15.7333,15.7032,15.7183,74700.0
2010-09-24 13:40:00,20.86,20.87,20.85,20.85,36500.0,15.7258,15.7333,15.7183,15.7183,36500.0
2010-09-24 13:45:00,20.85,20.86,20.82,20.83,44000.0,15.7183,15.7258,15.6956,15.7032,44000.0
2010-09-24 13:50:00,20.83,20.83,20.8,20.8,57600.0,15.7032,15.7032,15.6806,15.6806,57600.0
2010-09-24 13:55:00,20.8,20.8,20.79,20.8,32700.0,15.6806,15.6806,15.673,15.6806,32700.0
2010-09-24 14:00:00,20.8,20.8,20.79,20.8,14800.0,15.6806,15.6806,15.673,15.6806,14800.0
2010-09-24 14:05:00,20.8,20.8,20.79,20.8,44500.0,15.6806,15.6806,15.673,15.6806,44500.0
2010-09-24 14:10:00,20.79,20.8,20.77,20.77,68700.0,15.673,15.6806,15.6579,15.6579,68700.0
2010-09-24 14:15:00,20.77,20.78,20.77,20.77,15700.0,15.6579,15.6655,15.6579,15.6579,15700.0
2010-09-24 14:20:00,20.77,20.78,20.76,20.77,24400.0,15.6579,15.6655,15.6504,15.6579,24400.0
2010-09-24 14:25:00,20.76,20.78,20.76,20.77,46500.0,15.6504,15.6655,15.6504,15.6579,46500.0
2010-09-24 14:30:00,20.77,20.78,20.77,20.77,36300.0,15.6579,15.6655,15.6579,15.6579,36300.0
2010-09-24 14:35:00,20.77,20.78,20.76,20.76,60500.0,15.6579,15.6655,15.6504,15.6504,60500.0
2010-09-24 14:40:00,20.76,20.77,20.74,20.74,55600.0,15.6504,15.6579,15.6353,15.6353,55600.0
2010-09-24 14:45:00,20.75,20.75,20.74,20.75,6800.0,15.6429,15.6429,15.6353,15.6429,6800.0
2010-09-24 14:50:00,20.75,20.76,20.74,20.75,35700.0,15.6429,15.6504,15.6353,15.6429,35700.0
2010-09-24 14:55:00,20.75,20.76,20.74,20.75,16000.0,15.6429,15.6504,15.6353,15.6429,16000.0
2010-09-24 15:00:00,20.74,20.75,20.74,20.74,21200.0,15.6353,15.6429,15.6353,15.6353,21200.0
2010-09-24 15:05:00,20.75,20.75,20.74,20.74,29000.0,15.6429,15.6429,15.6353,15.6353,29000.0
2010-09-24 15:10:00,20.75,20.76,20.74,20.74,62500.0,15.6429,15.6504,15.6353,15.6353,62500.0
2010-09-24 15:15:00,20.74,20.76,20.74,20.75,23700.0,15.6353,15.6504,15.6353,15.6429,23700.0
2010-09-24 15:20:00,20.75,20.76,20.75,20.75,28900.0,15.6429,15.6504,15.6429,15.6429,28900.0
2010-09-24 15:25:00,20.75,20.76,20.75,20.75,31700.0,15.6429,15.6504,15.6429,15.6429,31700.0
2010-09-24 15:30:00,20.75,20.76,20.75,20.75,53700.0,15.6429,15.6504,15.6429,15.6429,53700.0
2010-09-24 15:35:00,20.75,20.77,20.75,20.76,112500.0,15.6429,15.6579,15.6429,15.6504,112500.0
2010-09-24 15:40:00,20.76,20.77,20.76,20.76,78300.0,15.6504,15.6579,15.6504,15.6504,78300.0
2010-09-24 15:45:00,20.77,20.78,20.76,20.78,162000.0,15.6579,15.6655,15.6504,15.6655,162000.0
2010-09-24 15:50:00,20.77,20.78,20.77,20.77,44100.0,15.6579,15.6655,15.6579,15.6579,44100.0
2010-09-24 15:55:00,20.78,20.78,20.7,20.71,583600.0,15.6655,15.6655,15.6052,15.6127,583600.0
2010-09-27 09:30:00,20.73,20.76,20.67,20.7,11300.0,15.6278,15.6504,15.5826,15.6052,11300.0
2010-09-27 09:35:00,20.7,20.84,20.7,20.79,12900.0,15.6052,15.7107,15.6052,15.673,12900.0
2010-09-27 09:40:00,20.78,20.83,20.78,20.78,17500.0,15.6655,15.7032,15.6655,15.6655,17500.0
2010-09-27 09:45:00,20.78,20.78,20.72,20.72,28200.0,15.6655,15.6655,15.6203,15.6203,28200.0
2010-09-27 09:50:00,20.73,20.8,20.73,20.8,24600.0,15.6278,15.6806,15.6278,15.6806,24600.0
2010-09-27 09:55:00,20.8,20.82,20.77,20.79,28600.0,15.6806,15.6956,15.6579,15.673,28600.0
2010-09-27 10:00:00,20.79,20.8,20.78,20.8,21700.0,15.673,15.6806,15.6655,15.6806,21700.0
2010-09-27 10:05:00,20.8,20.83,20.79,20.83,45800.0,15.6806,15.7032,15.673,15.7032,45800.0
2010-09-27 10:10:00,20.84,20.85,20.81,20.84,86200.0,15.7107,15.7183,15.6881,15.7107,86200.0
2010-09-27 10:15:00,20.83,20.9,20.83,20.9,19000.0,15.7032,15.7559,15.7032,15.7559,19000.0
2010-09-27 10:20:00,20.89,20.9,20.89,20.89,18300.0,15.7484,15.7559,15.7484,15.7484,18300.0
2010-09-27 10:25:00,20.9,20.92,20.9,20.91,14700.0,15.7559,15.771,15.7559,15.7635,14700.0
2010-09-27 10:30:00,20.91,20.92,20.88,20.9,33700.0,15.7635,15.771,15.7409,15.7559,33700.0
2010-09-27 10:35:00,20.9,20.9,20.88,20.88,17500.0,15.7559,15.7559,15.7409,15.7409,17500.0
2010-09-27 10:40:00,20.88,20.92,20.88,20.89,30400.0,15.7409,15.771,15.7409,15.7484,30400.0
2010-09-27 10:45:00,20.88,20.89,20.87,20.88,8200.0,15.7409,15.7484,15.7333,15.7409,8200.0
2010-09-27 10:50:00,20.87,20.87,20.83,20.85,25500.0,15.7333,15.7333,15.7032,15.7183,25500.0
2010-09-27 10:55:00,20.85,20.86,20.85,20.86,23600.0,15.7183,15.7258,15.7183,15.7258,23600.0
2010-09-27 11:00:00,20.86,20.86,20.84,20.84,23500.0,15.7258,15.7258,15.7107,15.7107,23500.0
2010-09-27 11:05:00,20.84,20.85,20.83,20.84,19100.0,15.7107,15.7183,15.7032,15.7107,19100.0
2010-09-27 11:10:00,20.84,20.88,20.84,20.85,32800.0,15.7107,15.7409,15.7107,15.7183,32800.0
2010-09-27 11:15:00,20.84,20.85,20.83,20.84,31800.0,15.7107,15.7183,15.7032,15.7107,31800.0
2010-09-27 11:20:00,20.83,20.85,20.83,20.85,19600.0,15.7032,15.7183,15.7032,15.7183,19600.0
2010-09-27 11:25:00,20.84,20.85,20.84,20.85,44700.0,15.7107,15.7183,15.7107,15.7183,44700.0
2010-09-27 11:30:00,20.85,20.86,20.84,20.85,81100.0,15.7183,15.7258,15.7107,15.7183,81100.0
2010-09-27 11:35:00,20.84,20.85,20.82,20.82,29400.0,15.7107,15.7183,15.6956,15.6956,29400.0
2010-09-27 11:40:00,20.81,20.85,20.8,20.83,50800.0,15.6881,15.7183,15.6806,15.7032,50800.0
2010-09-27 11:45:00,20.84,20.84,20.81,20.81,21400.0,15.7107,15.7107,15.6881,15.6881,21400.0
2010-09-27 11:50:00,20.82,20.82,20.81,20.82,6100.0,15.6956,15.6956,15.6881,15.6956,6100.0
2010-09-27 11:55:00,20.82,20.85,20.82,20.85,17200.0,15.6956,15.7183,15.6956,15.7183,17200.0
2010-09-27 12:00:00,20.84,20.86,20.84,20.84,12400.0,15.7107,15.7258,15.7107,15.7107,12400.0
2010-09-27 12:05:00,20.84,20.85,20.84,20.85,18200.0,15.7107,15.7183,15.7107,15.7183,18200.0
2010-09-27 12:10:00,20.85,20.85,20.81,20.81,24200.0,15.7183,15.7183,15.6881,15.6881,24200.0
2010-09-27 12:15:00,20.82,20.86,20.82,20.85,16600.0,15.6956,15.7258,15.6956,15.7183,16600.0
2010-09-27 12:20:00,20.85,20.86,20.85,20.86,24800.0,15.7183,15.7258,15.7183,15.7258,24800.0
2010-09-27 12:25:00,20.85,20.88,20.85,20.87,23000.0,15.7183,15.7409,15.7183,15.7333,23000.0
2010-09-27 12:30:00,20.87,20.88,20.87,20.87,10100.0,15.7333,15.7409,15.7333,15.7333,10100.0
2010-09-27 12:35:00,20.87,20.89,20.87,20.88,32800.0,15.7333,15.7484,15.7333,15.7409,32800.0
2010-09-27 12:40:00,20.88,20.89,20.85,20.87,36100.0,15.7409,15.7484,15.7183,15.7333,36100.0
2010-09-27 12:45:00,20.86,20.87,20.86,20.87,8900.0,15.7258,15.7333,15.7258,15.7333,8900.0
2010-09-27 12:50:00,20.87,20.87,20.84,20.85,23500.0,15.7333,15.7333,15.7107,15.7183,23500.0
2010-09-27 12:55:00,20.84,20.85,20.79,20.8,33900.0,15.7107,15.7183,15.673,15.6806,33900.0
2010-09-27 13:00:00,20.81,20.83,20.77,20.81,47600.0,15.6881,15.7032,15.6579,15.6881,47600.0
2010-09-27 13:05:00,20.82,20.83,20.79,20.83,15100.0,15.6956,15.7032,15.673,15.7032,15100.0
2010-09-27 13:10:00,20.82,20.83,20.78,20.8,7800.0,15.6956,15.7032,15.6655,15.6806,7800.0
2010-09-27 13:15:00,20.8,20.81,20.78,20.8,12400.0,15.6806,15.6881,15.6655,15.6806,12400.0
2010-09-27 13:20:00,20.8,20.81,20.78,20.81,7400.0,15.6806,15.6881,15.6655,15.6881,7400.0
2010-09-27 13:25:00,20.81,20.82,20.8,20.81,15400.0,15.6881,15.6956,15.6806,15.6881,15400.0
2010-09-27 13:30:00,20.82,20.82,20.81,20.81,4300.0,15.6956,15.6956,15.6881,15.6881,4300.0
2010-09-27 13:35:00,20.82,20.82,20.79,20.79,34700.0,15.6956,15.6956,15.673,15.673,34700.0
2010-09-27 13:40:00,20.8,20.82,20.79,20.82,15100.0,15.6806,15.6956,15.673,15.6956,15100.0
2010-09-27 13:45:00,20.82,20.84,20.81,20.84,20800.0,15.6956,15.7107,15.6881,15.7107,20800.0
2010-09-27 13:50:00,20.84,20.84,20.83,20.83,8800.0,15.7107,15.7107,15.7032,15.7032,8800.0
2010-09-27 13:55:00,20.84,20.84,20.83,20.83,12600.0,15.7107,15.7107,15.7032,15.7032,12600.0
2010-09-27 14:00:00,20.84,20.84,20.83,20.83,6400.0,15.7107,15.7107,15.7032,15.7032,6400.0
2010-09-27 14:05:00,20.84,20.85,20.83,20.84,44300.0,15.7107,15.7183,15.7032,15.7107,44300.0
2010-09-27 14:10:00,20.83,20.84,20.83,20.83,43400.0,15.7032,15.7107,15.7032,15.7032,43400.0
2010-09-27 14:15:00,20.83,20.84,20.83,20.83,12500.0,15.7032,15.7107,15.7032,15.7032,12500.0
2010-09-27 14:20:00,20.84,20.84,20.83,20.84,24400.0,15.7107,15.7107,15.7032,15.7107,24400.0
2010-09-27 14:25:00,20.83,20.84,20.83,20.83,8100.0,15.7032,15.7107,15.7032,15.7032,8100.0
2010-09-27 14:30:00,20.84,20.84,20.83,20.84,13000.0,15.7107,15.7107,15.7032,15.7107,13000.0
2010-09-27 14:35:00,20.83,20.84,20.83,20.83,19400.0,15.7032,15.7107,15.7032,15.7032,19400.0
2010-09-27 14:40:00,20.83,20.84,20.83,20.83,28100.0,15.7032,15.7107,15.7032,15.7032,28100.0
2010-09-27 14:45:00,20.83,20.84,20.83,20.83,15400.0,15.7032,15.7107,15.7032,15.7032,15400.0
2010-09-27 14:50:00,20.84,20.84,20.83,20.84,32700.0,15.7107,15.7107,15.7032,15.7107,32700.0
2010-09-27 14:55:00,20.85,20.85,20.83,20.83,38700.0,15.7183,15.7183,15.7032,15.7032,38700.0
2010-09-27 15:00:00,20.83,20.84,20.83,20.83,14400.0,15.7032,15.7107,15.7032,15.7032,14400.0
2010-09-27 15:05:00,20.83,20.85,20.83,20.84,41700.0,15.7032,15.7183,15.7032,15.7107,41700.0
2010-09-27 15:10:00,20.84,20.85,20.84,20.85,44000.0,15.7107,15.7183,15.7107,15.7183,44000.0
2010-09-27 15:15:00,20.85,20.85,20.84,20.84,30400.0,15.7183,15.7183,15.7107,15.7107,30400.0
2010-09-27 15:20:00,20.85,20.85,20.84,20.84,39500.0,15.7183,15.7183,15.7107,15.7107,39500.0
2010-09-27 15:25:00,20.84,20.85,20.82,20.82,31600.0,15.7107,15.7183,15.6956,15.6956,31600.0
2010-09-27 15:30:00,20.82,20.82,20.81,20.81,53600.0,15.6956,15.6956,15.6881,15.6881,53600.0
2010-09-27 15:35:00,20.82,20.82,20.81,20.81,39400.0,15.6956,15.6956,15.6881,15.6881,39400.0
2010-09-27 15:40:00,20.82,20.82,20.77,20.81,80900.0,15.6956,15.6956,15.6579,15.6881,80900.0
2010-09-27 15:45:00,20.81,20.84,20.8,20.81,133700.0,15.6881,15.7107,15.6806,15.6881,133700.0
2010-09-27 15:50:00,20.82,20.82,20.78,20.78,100500.0,15.6956,15.6956,15.6655,15.6655,100500.0
2010-09-27 15:55:00,20.78,20.78,20.73,20.74,241100.0,15.6655,15.6655,15.6278,15.6353,241100.0
2010-09-28 09:30:00,20.84,20.88,20.72,20.83,58100.0,15.7107,15.7409,15.6203,15.7032,58100.0
2010-09-28 09:35:00,20.8,20.82,20.72,20.74,20500.0,15.6806,15.6956,15.6203,15.6353,20500.0
2010-09-28 09:40:00,20.72,20.74,20.66,20.66,22200.0,15.6203,15.6353,15.575,15.575,22200.0
2010-09-28 09:45:00,20.66,20.69,20.66,20.66,16600.0,15.575,15.5976,15.575,15.575,16600.0
2010-09-28 09:50:00,20.66,20.69,20.65,20.69,47700.0,15.575,15.5976,15.5675,15.5976,47700.0
2010-09-28 09:55:00,20.69,20.74,20.68,20.73,10900.0,15.5976,15.6353,15.5901,15.6278,10900.0
2010-09-28 10:00:00,20.73,20.73,20.66,20.67,68200.0,15.6278,15.6278,15.575,15.5826,68200.0
2010-09-28 10:05:00,20.66,20.7,20.65,20.69,37700.0,15.575,15.6052,15.5675,15.5976,37700.0
2010-09-28 10:10:00,20.68,20.69,20.66,20.67,17300.0,15.5901,15.5976,15.575,15.5826,17300.0
2010-09-28 10:15:00,20.67,20.67,20.65,20.66,32600.0,15.5826,15.5826,15.5675,15.575,32600.0
2010-09-28 10:20:00,20.65,20.67,20.65,20.66,17900.0,15.5675,15.5826,15.5675,15.575,17900.0
2010-09-28 10:25:00,20.67,20.69,20.65,20.67,81600.0,15.5826,15.5976,15.5675,15.5826,81600.0
2010-09-28 10:30:00,20.67,20.68,20.65,20.68,83200.0,15.5826,15.5901,15.5675,15.5901,83200.0
2010-09-28 10:35:00,20.67,20.68,20.67,20.67,34600.0,15.5826,15.5901,15.5826,15.5826,34600.0
2010-09-28 10:40:00,20.67,20.7,20.67,20.68,89300.0,15.5826,15.6052,15.5826,15.5901,89300.0
2010-09-28 10:45:00,20.68,20.68,20.65,20.67,42900.0,15.5901,15.5901,15.5675,15.5826,42900.0
2010-09-28 10:50:00,20.67,20.69,20.67,20.68,18200.0,15.5826,15.5976,15.5826,15.5901,18200.0
2010-09-28 10:55:00,20.68,20.69,20.68,20.68,18200.0,15.5901,15.5976,15.5901,15.5901,18200.0
2010-09-28 11:00:00,20.68,20.72,20.68,20.71,218800.0,15.5901,15.6203,15.5901,15.6127,218800.0
2010-09-28 11:05:00,20.71,20.71,20.67,20.67,35200.0,15.6127,15.6127,15.5826,15.5826,35200.0
2010-09-28 11:10:00,20.67,20.68,20.67,20.67,158600.0,15.5826,15.5901,15.5826,15.5826,158600.0
2010-09-28 11:15:00,20.67,20.69,20.66,20.68,36700.0,15.5826,15.5976,15.575,15.5901,36700.0
2010-09-28 11:20:00,20.69,20.73,20.67,20.67,141100.0,15.5976,15.6278,15.5826,15.5826,141100.0
2010-09-28 11:25:00,20.67,20.74,20.67,20.72,45300.0,15.5826,15.6353,15.5826,15.6203,45300.0
2010-09-28 11:30:00,20.72,20.75,20.69,20.69,61700.0,15.6203,15.6429,15.5976,15.5976,61700.0
2010-09-28 11:35:00,20.7,20.72,20.69,20.69,24800.0,15.6052,15.6203,15.5976,15.5976,24800.0
2010-09-28 11:40:00,20.7,20.73,20.69,20.71,31800.0,15.6052,15.6278,15.5976,15.6127,31800.0
2010-09-28 11:45:00,20.7,20.72,20.69,20.72,23900.0,15.6052,15.6203,15.5976,15.6203,23900.0
2010-09-28 11:50:00,20.71,20.72,20.67,20.68,32400.0,15.6127,15.6203,15.5826,15.5901,32400.0
2010-09-28 11:55:00,20.69,20.71,20.68,20.7,113400.0,15.5976,15.6127,15.5901,15.6052,113400.0
2010-09-28 12:00:00,20.71,20.73,20.69,20.73,26300.0,15.6127,15.6278,15.5976,15.6278,26300.0
2010-09-28 12:05:00,20.73,20.74,20.73,20.73,21800.0,15.6278,15.6353,15.6278,15.6278,21800.0
2010-09-28 12:10:00,20.73,20.76,20.73,20.76,30800.0,15.6278,15.6504,15.6278,15.6504,30800.0
2010-09-28 12:15:00,20.76,20.8,20.76,20.79,18300.0,15.6504,15.6806,15.6504,15.673,18300.0
2010-09-28 12:20:00,20.79,20.82,20.78,20.81,27200.0,15.673,15.6956,15.6655,15.6881,27200.0
2010-09-28 12:25:00,20.81,20.82,20.74,20.74,41200.0,15.6881,15.6956,15.6353,15.6353,41200.0
2010-09-28 12:30:00,20.75,20.75,20.72,20.73,30700.0,15.6429,15.6429,15.6203,15.6278,30700.0
2010-09-28 12:35:00,20.73,20.74,20.71,20.72,23000.0,15.6278,15.6353,15.6127,15.6203,23000.0
2010-09-28 12:40:00,20.73,20.73,20.72,20.72,4700.0,15.6278,15.6278,15.6203,15.6203,4700.0
2010-09-28 12:45:00,20.73,20.75,20.72,20.74,21400.0,15.6278,15.6429,15.6203,15.6353,21400.0
2010-09-28 12:50:00,20.75,20.78,20.74,20.78,24200.0,15.6429,15.6655,15.6353,15.6655,24200.0
2010-09-28 12:55:00,20.78,20.8,20.78,20.79,24900.0,15.6655,15.6806,15.6655,15.673,24900.0
2010-09-28 13:00:00,20.79,20.8,20.79,20.79,10900.0,15.673,15.6806,15.673,15.673,10900.0
2010-09-28 13:05:00,20.78,20.78,20.73,20.73,47800.0,15.6655,15.6655,15.6278,15.6278,47800.0
2010-09-28 13:10:00,20.73,20.75,20.73,20.74,14000.0,15.6278,15.6429,15.6278,15.6353,14000.0
2010-09-28 13:15:00,20.75,20.76,20.74,20.75,11000.0,15.6429,15.6504,15.6353,15.6429,11000.0
2010-09-28 13:20:00,20.75,20.79,20.75,20.79,12600.0,15.6429,15.673,15.6429,15.673,12600.0
2010-09-28 13:25:00,20.79,20.81,20.79,20.8,27800.0,15.673,15.6881,15.673,15.6806,27800.0
2010-09-28 13:30:00,20.81,20.87,20.81,20.87,41700.0,15.6881,15.7333,15.6881,15.7333,41700.0
2010-09-28 13:35:00,20.86,20.9,20.86,20.9,31600.0,15.7258,15.7559,15.7258,15.7559,31600.0
2010-09-28 13:40:00,20.89,20.91,20.89,20.9,18300.0,15.7484,15.7635,15.7484,15.7559,18300.0
2010-09-28 13:45:00,20.9,20.93,20.9,20.92,19900.0,15.7559,15.7786,15.7559,15.771,19900.0
2010-09-28 13:50:00,20.92,20.98,20.92,20.97,38200.0,15.771,15.8163,15.771,15.8087,38200.0
2010-09-28 13:55:00,20.97,21.01,20.97,21.0,31000.0,15.8087,15.8389,15.8087,15.8313,31000.0
2010-09-28 14:00:00,21.0,21.0,20.95,20.95,26500.0,15.8313,15.8313,15.7936,15.7936,26500.0
2010-09-28 14:05:00,20.95,20.96,20.94,20.96,19500.0,15.7936,15.8012,15.7861,15.8012,19500.0
2010-09-28 14:10:00,20.96,20.98,20.96,20.97,21200.0,15.8012,15.8163,15.8012,15.8087,21200.0
2010-09-28 14:15:00,20.96,20.98,20.95,20.95,22200.0,15.8012,15.8163,15.7936,15.7936,22200.0
2010-09-28 14:20:00,20.95,20.96,20.93,20.93,18200.0,15.7936,15.8012,15.7786,15.7786,18200.0
2010-09-28 14:25:00,20.94,20.94,20.9,20.9,16400.0,15.7861,15.7861,15.7559,15.7559,16400.0
2010-09-28 14:30:00,20.89,20.93,20.89,20.93,18300.0,15.7484,15.7786,15.7484,15.7786,18300.0
2010-09-28 14:35:00,20.93,20.95,20.92,20.95,28300.0,15.7786,15.7936,15.771,15.7936,28300.0
2010-09-28 14:40:00,20.95,20.96,20.94,20.94,40800.0,15.7936,15.8012,15.7861,15.7861,40800.0
2010-09-28 14:45:00,20.94,20.94,20.88,20.88,23900.0,15.7861,15.7861,15.7409,15.7409,23900.0
2010-09-28 14:50:00,20.88,20.88,20.84,20.85,21100.0,15.7409,15.7409,15.7107,15.7183,21100.0
2010-09-28 14:55:00,20.84,20.86,20.84,20.84,20100.0,15.7107,15.7258,15.7107,15.7107,20100.0
2010-09-28 15:00:00,20.84,20.86,20.84,20.85,18300.0,15.7107,15.7258,15.7107,15.7183,18300.0
2010-09-28 15:05:00,20.85,20.87,20.85,20.87,74000.0,15.7183,15.7333,15.7183,15.7333,74000.0
2010-09-28 15:10:00,20.87,20.87,20.86,20.86,27700.0,15.7333,15.7333,15.7258,15.7258,27700.0
2010-09-28 15:15:00,20.86,20.88,20.86,20.88,61700.0,15.7258,15.7409,15.7258,15.7409,61700.0
2010-09-28 15:20:00,20.87,20.88,20.85,20.85,27700.0,15.7333,15.7409,15.7183,15.7183,27700.0
2010-09-28 15:25:00,20.86,20.87,20.84,20.84,43300.0,15.7258,15.7333,15.7107,15.7107,43300.0
2010-09-28 15:30:00,20.84,20.86,20.84,20.85,60000.0,15.7107,15.7258,15.7107,15.7183,60000.0
2010-09-28 15:35:00,20.86,20.87,20.84,20.87,75500.0,15.7258,15.7333,15.7107,15.7333,75500.0
2010-09-28 15:40:00,20.87,20.88,20.82,20.83,146400.0,15.7333,15.7409,15.6956,15.7032,146400.0
2010-09-28 15:45:00,20.83,20.87,20.83,20.86,115500.0,15.7032,15.7333,15.7032,15.7258,115500.0
2010-09-28 15:50:00,20.86,20.91,20.85,20.91,174500.0,15.7258,15.7635,15.7183,15.7635,174500.0
2010-09-28 15:55:00,20.91,20.91,20.87,20.88,176900.0,15.7635,15.7635,15.7333,15.7409,176900.0
2010-09-29 09:30:00,20.79,20.82,20.67,20.68,26200.0,15.673,15.6956,15.5826,15.5901,26200.0
2010-09-29 09:35:00,20.69,20.76,20.67,20.72,16400.0,15.5976,15.6504,15.5826,15.6203,16400.0
2010-09-29 09:40:00,20.73,20.74,20.71,20.73,11400.0,15.6278,15.6353,15.6127,15.6278,11400.0
2010-09-29 09:45:00,20.74,20.76,20.7,20.7,15300.0,15.6353,15.6504,15.6052,15.6052,15300.0
2010-09-29 09:50:00,20.71,20.71,20.7,20.7,12000.0,15.6127,15.6127,15.6052,15.6052,12000.0
2010-09-29 09:55:00,20.7,20.71,20.68,20.7,37900.0,15.6052,15.6127,15.5901,15.6052,37900.0
2010-09-29 10:00:00,20.7,20.75,20.69,20.69,60900.0,15.6052,15.6429,15.5976,15.5976,60900.0
2010-09-29 10:05:00,20.7,20.71,20.69,20.69,25400.0,15.6052,15.6127,15.5976,15.5976,25400.0
2010-09-29 10:10:00,20.69,20.72,20.69,20.71,25800.0,15.5976,15.6203,15.5976,15.6127,25800.0
2010-09-29 10:15:00,20.71,20.72,20.69,20.7,40400.0,15.6127,15.6203,15.5976,15.6052,40400.0
2010-09-29 10:20:00,20.69,20.7,20.68,20.68,40500.0,15.5976,15.6052,15.5901,15.5901,40500.0
2010-09-29 10:25:00,20.69,20.69,20.63,20.66,26800.0,15.5976,15.5976,15.5524,15.575,26800.0
2010-09-29 10:30:00,20.67,20.73,20.65,20.73,26500.0,15.5826,15.6278,15.5675,15.6278,26500.0
2010-09-29 10:35:00,20.72,20.73,20.7,20.71,23900.0,15.6203,15.6278,15.6052,15.6127,23900.0
2010-09-29 10:40:00,20.71,20.73,20.7,20.73,43400.0,15.6127,15.6278,15.6052,15.6278,43400.0
2010-09-29 10:45:00,20.73,20.77,20.73,20.77,21700.0,15.6278,15.6579,15.6278,15.6579,21700.0
2010-09-29 10:50:00,20.78,20.78,20.75,20.76,19800.0,15.6655,15.6655,15.6429,15.6504,19800.0
2010-09-29 10:55:00,20.76,20.78,20.72,20.77,40000.0,15.6504,15.6655,15.6203,15.6579,40000.0
2010-09-29 11:00:00,20.78,20.8,20.78,20.8,16100.0,15.6655,15.6806,15.6655,15.6806,16100.0
2010-09-29 11:05:00,20.81,20.82,20.76,20.76,19800.0,15.6881,15.6956,15.6504,15.6504,19800.0
2010-09-29 11:10:00,20.76,20.78,20.75,20.77,14500.0,15.6504,15.6655,15.6429,15.6579,14500.0
2010-09-29 11:15:00,20.77,20.77,20.74,20.75,13500.0,15.6579,15.6579,15.6353,15.6429,13500.0
2010-09-29 11:20:00,20.74,20.75,20.73,20.74,20800.0,15.6353,15.6429,15.6278,15.6353,20800.0
2010-09-29 11:25:00,20.74,20.75,20.73,20.74,13100.0,15.6353,15.6429,15.6278,15.6353,13100.0
2010-09-29 11:30:00,20.73,20.74,20.71,20.71,11500.0,15.6278,15.6353,15.6127,15.6127,11500.0
2010-09-29 11:35:00,20.71,20.73,20.7,20.72,17900.0,15.6127,15.6278,15.6052,15.6203,17900.0
2010-09-29 11:40:00,20.72,20.73,20.72,20.72,7600.0,15.6203,15.6278,15.6203,15.6203,7600.0
2010-09-29 11:45:00,20.72,20.73,20.7,20.7,9300.0,15.6203,15.6278,15.6052,15.6052,9300.0
2010-09-29 11:50:00,20.7,20.72,20.7,20.71,11900.0,15.6052,15.6203,15.6052,15.6127,11900.0
2010-09-29 11:55:00,20.72,20.75,20.72,20.75,16700.0,15.6203,15.6429,15.6203,15.6429,16700.0
2010-09-29 12:00:00,20.75,20.75,20.72,20.73,21000.0,15.6429,15.6429,15.6203,15.6278,21000.0
2010-09-29 12:05:00,20.73,20.74,20.73,20.74,8600.0,15.6278,15.6353,15.6278,15.6353,8600.0
2010-09-29 12:10:00,20.73,20.76,20.73,20.76,15900.0,15.6278,15.6504,15.6278,15.6504,15900.0
2010-09-29 12:15:00,20.76,20.79,20.75,20.79,13400.0,15.6504,15.673,15.6429,15.673,13400.0
2010-09-29 12:20:00,20.78,20.81,20.78,20.81,8000.0,15.6655,15.6881,15.6655,15.6881,8000.0
2010-09-29 12:25:00,20.81,20.82,20.81,20.81,6500.0,15.6881,15.6956,15.6881,15.6881,6500.0
2010-09-29 12:30:00,20.81,20.81,20.76,20.76,22400.0,15.6881,15.6881,15.6504,15.6504,22400.0
2010-09-29 12:35:00,20.77,20.77,20.75,20.77,8500.0,15.6579,15.6579,15.6429,15.6579,8500.0
2010-09-29 12:40:00,20.77,20.81,20.76,20.81,31200.0,15.6579,15.6881,15.6504,15.6881,31200.0
2010-09-29 12:45:00,20.81,20.82,20.81,20.82,7000.0,15.6881,15.6956,15.6881,15.6956,7000.0
2010-09-29 12:50:00,20.81,20.82,20.81,20.81,7300.0,15.6881,15.6956,15.6881,15.6881,7300.0
2010-09-29 12:55:00,20.81,20.82,20.79,20.81,14500.0,15.6881,15.6956,15.673,15.6881,14500.0
2010-09-29 13:00:00,20.81,20.85,20.81,20.85,16300.0,15.6881,15.7183,15.6881,15.7183,16300.0
2010-09-29 13:05:00,20.84,20.84,20.83,20.83,12100.0,15.7107,15.7107,15.7032,15.7032,12100.0
2010-09-29 13:10:00,20.82,20.83,20.81,20.81,8500.0,15.6956,15.7032,15.6881,15.6881,8500.0
2010-09-29 13:15:00,20.82,20.84,20.81,20.84,67700.0,15.6956,15.7107,15.6881,15.7107,67700.0
2010-09-29 13:20:00,20.84,20.85,20.84,20.84,4200.0,15.7107,15.7183,15.7107,15.7107,4200.0
2010-09-29 13:25:00,20.84,20.85,20.83,20.83,8200.0,15.7107,15.7183,15.7032,15.7032,8200.0
2010-09-29 13:30:00,20.83,20.84,20.83,20.83,10100.0,15.7032,15.7107,15.7032,15.7032,10100.0
2010-09-29 13:35:00,20.83,20.85,20.83,20.85,15200.0,15.7032,15.7183,15.7032,15.7183,15200.0
2010-09-29 13:40:00,20.85,20.86,20.84,20.86,6400.0,15.7183,15.7258,15.7107,15.7258,6400.0
2010-09-29 13:45:00,20.86,20.87,20.85,20.87,5000.0,15.7258,15.7333,15.7183,15.7333,5000.0
2010-09-29 13:50:00,20.88,20.89,20.87,20.87,16000.0,15.7409,15.7484,15.7333,15.7333,16000.0
2010-09-29 13:55:00,20.88,20.89,20.88,20.89,15100.0,15.7409,15.7484,15.7409,15.7484,15100.0
2010-09-29 14:00:00,20.9,20.9,20.89,20.89,22800.0,15.7559,15.7559,15.7484,15.7484,22800.0
2010-09-29 14:05:00,20.89,20.9,20.89,20.9,15700.0,15.7484,15.7559,15.7484,15.7559,15700.0
2010-09-29 14:10:00,20.9,20.9,20.89,20.89,62700.0,15.7559,15.7559,15.7484,15.7484,62700.0
2010-09-29 14:15:00,20.89,20.9,20.89,20.89,6200.0,15.7484,15.7559,15.7484,15.7484,6200.0
2010-09-29 14:20:00,20.9,20.9,20.89,20.89,2900.0,15.7559,15.7559,15.7484,15.7484,2900.0
2010-09-29 14:25:00,20.89,20.9,20.89,20.89,13000.0,15.7484,15.7559,15.7484,15.7484,13000.0
2010-09-29 14:30:00,20.89,20.9,20.87,20.87,32800.0,15.7484,15.7559,15.7333,15.7333,32800.0
2010-09-29 14:35:00,20.87,20.88,20.87,20.87,4000.0,15.7333,15.7409,15.7333,15.7333,4000.0
2010-09-29 14:40:00,20.87,20.9,20.87,20.9,63000.0,15.7333,15.7559,15.7333,15.7559,63000.0
2010-09-29 14:45:00,20.9,20.9,20.89,20.9,16300.0,15.7559,15.7559,15.7484,15.7559,16300.0
2010-09-29 14:50:00,20.9,20.9,20.89,20.89,12700.0,15.7559,15.7559,15.7484,15.7484,12700.0
2010-09-29 14:55:00,20.9,20.9,20.89,20.9,9900.0,15.7559,15.7559,15.7484,15.7559,9900.0
2010-09-29 15:00:00,20.89,20.9,20.89,20.9,13300.0,15.7484,15.7559,15.7484,15.7559,13300.0
2010-09-29 15:05:00,20.89,20.9,20.87,20.88,76000.0,15.7484,15.7559,15.7333,15.7409,76000.0
2010-09-29 15:10:00,20.87,20.88,20.87,20.87,42500.0,15.7333,15.7409,15.7333,15.7333,42500.0
2010-09-29 15:15:00,20.87,20.88,20.78,20.79,87800.0,15.7333,15.7409,15.6655,15.673,87800.0
2010-09-29 15:20:00,20.79,20.8,20.78,20.79,33200.0,15.673,15.6806,15.6655,15.673,33200.0
2010-09-29 15:25:00,20.8,20.81,20.79,20.79,34500.0,15.6806,15.6881,15.673,15.673,34500.0
2010-09-29 15:30:00,20.79,20.8,20.76,20.76,28800.0,15.673,15.6806,15.6504,15.6504,28800.0
2010-09-29 15:35:00,20.76,20.82,20.76,20.82,45700.0,15.6504,15.6956,15.6504,15.6956,45700.0
2010-09-29 15:40:00,20.82,20.82,20.78,20.78,33500.0,15.6956,15.6956,15.6655,15.6655,33500.0
2010-09-29 15:45:00,20.79,20.81,20.78,20.8,71400.0,15.673,15.6881,15.6655,15.6806,71400.0
2010-09-29 15:50:00,20.81,20.83,20.8,20.83,26400.0,15.6881,15.7032,15.6806,15.7032,26400.0
2010-09-29 15:55:00,20.82,20.83,20.81,20.81,64400.0,15.6956,15.7032,15.6881,15.6881,64400.0
2010-09-30 09:30:00,20.85,20.89,20.85,20.88,20200.0,15.7183,15.7484,15.7183,15.7409,20200.0
2010-09-30 09:35:00,20.87,20.89,20.84,20.85,16600.0,15.7333,15.7484,15.7107,15.7183,16600.0
2010-09-30 09:40:00,20.87,21.04,20.86,21.01,43600.0,15.7333,15.8615,15.7258,15.8389,43600.0
2010-09-30 09:45:00,21.0,21.09,20.97,21.03,32500.0,15.8313,15.8992,15.8087,15.854,32500.0
2010-09-30 09:50:00,21.02,21.06,21.0,21.02,22900.0,15.8464,15.8766,15.8313,15.8464,22900.0
2010-09-30 09:55:00,21.02,21.02,20.95,21.01,31300.0,15.8464,15.8464,15.7936,15.8389,31300.0
2010-09-30 10:00:00,21.02,21.02,20.93,20.99,38100.0,15.8464,15.8464,15.7786,15.8238,38100.0
2010-09-30 10:05:00,21.0,21.0,20.97,20.98,16800.0,15.8313,15.8313,15.8087,15.8163,16800.0
2010-09-30 10:10:00,20.98,20.98,20.9,20.94,27200.0,15.8163,15.8163,15.7559,15.7861,27200.0
2010-09-30 10:15:00,20.94,20.95,20.9,20.9,19300.0,15.7861,15.7936,15.7559,15.7559,19300.0
2010-09-30 10:20:00,20.91,20.91,20.86,20.86,24900.0,15.7635,15.7635,15.7258,15.7258,24900.0
2010-09-30 10:25:00,20.87,20.93,20.87,20.91,18400.0,15.7333,15.7786,15.7333,15.7635,18400.0
2010-09-30 10:30:00,20.91,20.94,20.91,20.93,12700.0,15.7635,15.7861,15.7635,15.7786,12700.0
2010-09-30 10:35:00,20.94,20.94,20.88,20.88,13700.0,15.7861,15.7861,15.7409,15.7409,13700.0
2010-09-30 10:40:00,20.88,20.95,20.88,20.92,10700.0,15.7409,15.7936,15.7409,15.771,10700.0
2010-09-30 10:45:00,20.92,20.92,20.86,20.88,13800.0,15.771,15.771,15.7258,15.7409,13800.0
2010-09-30 10:50:00,20.89,20.92,20.87,20.87,11700.0,15.7484,15.771,15.7333,15.7333,11700.0
2010-09-30 10:55:00,20.86,20.86,20.82,20.83,29700.0,15.7258,15.7258,15.6956,15.7032,29700.0
2010-09-30 11:00:00,20.84,20.87,20.82,20.87,10900.0,15.7107,15.7333,15.6956,15.7333,10900.0
2010-09-30 11:05:00,20.87,20.88,20.8,20.8,10500.0,15.7333,15.7409,15.6806,15.6806,10500.0
2010-09-30 11:10:00,20.8,20.85,20.8,20.82,12700.0,15.6806,15.7183,15.6806,15.6956,12700.0
2010-09-30 11:15:00,20.81,20.84,20.8,20.84,21800.0,15.6881,15.7107,15.6806,15.7107,21800.0
2010-09-30 11:20:00,20.84,20.84,20.8,20.8,31600.0,15.7107,15.7107,15.6806,15.6806,31600.0
2010-09-30 11:25:00,20.8,20.82,20.79,20.82,37200.0,15.6806,15.6956,15.673,15.6956,37200.0
2010-09-30 11:30:00,20.81,20.84,20.81,20.82,12300.0,15.6881,15.7107,15.6881,15.6956,12300.0
2010-09-30 11:35:00,20.82,20.84,20.81,20.84,23400.0,15.6956,15.7107,15.6881,15.7107,23400.0
2010-09-30 11:40:00,20.85,20.87,20.85,20.85,9400.0,15.7183,15.7333,15.7183,15.7183,9400.0
2010-09-30 11:45:00,20.86,20.86,20.82,20.84,15000.0,15.7258,15.7258,15.6956,15.7107,15000.0
2010-09-30 11:50:00,20.84,20.86,20.82,20.82,5900.0,15.7107,15.7258,15.6956,15.6956,5900.0
2010-09-30 11:55:00,20.82,20.84,20.8,20.82,18600.0,15.6956,15.7107,15.6806,15.6956,18600.0
2010-09-30 12:00:00,20.82,20.82,20.76,20.77,43200.0,15.6956,15.6956,15.6504,15.6579,43200.0
2010-09-30 12:05:00,20.77,20.81,20.77,20.78,18300.0,15.6579,15.6881,15.6579,15.6655,18300.0
2010-09-30 12:10:00,20.78,20.81,20.78,20.8,7900.0,15.6655,15.6881,15.6655,15.6806,7900.0
2010-09-30 12:15:00,20.8,20.83,20.8,20.82,8900.0,15.6806,15.7032,15.6806,15.6956,8900.0
2010-09-30 12:20:00,20.83,20.83,20.81,20.81,15700.0,15.7032,15.7032,15.6881,15.6881,15700.0
2010-09-30 12:25:00,20.81,20.82,20.81,20.81,13700.0,15.6881,15.6956,15.6881,15.6881,13700.0
2010-09-30 12:30:00,20.81,20.85,20.8,20.84,13400.0,15.6881,15.7183,15.6806,15.7107,13400.0
2010-09-30 12:35:00,20.84,20.86,20.83,20.84,11800.0,15.7107,15.7258,15.7032,15.7107,11800.0
2010-09-30 12:40:00,20.84,20.87,20.83,20.83,13400.0,15.7107,15.7333,15.7032,15.7032,13400.0
2010-09-30 12:45:00,20.84,20.85,20.83,20.84,9000.0,15.7107,15.7183,15.7032,15.7107,9000.0
2010-09-30 12:50:00,20.83,20.89,20.83,20.87,9800.0,15.7032,15.7484,15.7032,15.7333,9800.0
2010-09-30 12:55:00,20.87,20.89,20.87,20.87,8800.0,15.7333,15.7484,15.7333,15.7333,8800.0
2010-09-30 13:00:00,20.87,20.88,20.85,20.87,15700.0,15.7333,15.7409,15.7183,15.7333,15700.0
2010-09-30 13:05:00,20.88,20.88,20.86,20.86,9100.0,15.7409,15.7409,15.7258,15.7258,9100.0
2010-09-30 13:10:00,20.86,20.86,20.84,20.85,15000.0,15.7258,15.7258,15.7107,15.7183,15000.0
2010-09-30 13:15:00,20.84,20.84,20.83,20.83,3300.0,15.7107,15.7107,15.7032,15.7032,3300.0
2010-09-30 13:20:00,20.83,20.84,20.82,20.83,13300.0,15.7032,15.7107,15.6956,15.7032,13300.0
2010-09-30 13:25:00,20.84,20.86,20.83,20.86,16100.0,15.7107,15.7258,15.7032,15.7258,16100.0
2010-09-30 13:30:00,20.86,20.86,20.85,20.85,8700.0,15.7258,15.7258,15.7183,15.7183,8700.0
2010-09-30 13:35:00,20.85,20.88,20.85,20.87,14400.0,15.7183,15.7409,15.7183,15.7333,14400.0
2010-09-30 13:40:00,20.86,20.87,20.86,20.87,12700.0,15.7258,15.7333,15.7258,15.7333,12700.0
2010-09-30 13:45:00,20.86,20.9,20.86,20.88,53900.0,15.7258,15.7559,15.7258,15.7409,53900.0
2010-09-30 13:50:00,20.88,20.88,20.86,20.86,12100.0,15.7409,15.7409,15.7258,15.7258,12100.0
2010-09-30 13:55:00,20.86,20.9,20.86,20.89,10000.0,15.7258,15.7559,15.7258,15.7484,10000.0
2010-09-30 14:00:00,20.89,20.92,20.89,20.92,11700.0,15.7484,15.771,15.7484,15.771,11700.0
2010-09-30 14:05:00,20.91,20.93,20.91,20.93,16300.0,15.7635,15.7786,15.7635,15.7786,16300.0
2010-09-30 14:10:00,20.93,20.94,20.85,20.85,18500.0,15.7786,15.7861,15.7183,15.7183,18500.0
2010-09-30 14:15:00,20.85,20.85,20.83,20.84,10900.0,15.7183,15.7183,15.7032,15.7107,10900.0
2010-09-30 14:20:00,20.84,20.85,20.84,20.84,7000.0,15.7107,15.7183,15.7107,15.7107,7000.0
2010-09-30 14:25:00,20.84,20.85,20.84,20.84,3100.0,15.7107,15.7183,15.7107,15.7107,3100.0
2010-09-30 14:30:00,20.84,20.85,20.83,20.84,22800.0,15.7107,15.7183,15.7032,15.7107,22800.0
2010-09-30 14:35:00,20.84,20.88,20.84,20.87,13000.0,15.7107,15.7409,15.7107,15.7333,13000.0
2010-09-30 14:40:00,20.88,20.88,20.85,20.85,21300.0,15.7409,15.7409,15.7183,15.7183,21300.0
2010-09-30 14:45:00,20.85,20.89,20.85,20.86,20100.0,15.7183,15.7484,15.7183,15.7258,20100.0
2010-09-30 14:50:00,20.87,20.88,20.85,20.86,9800.0,15.7333,15.7409,15.7183,15.7258,9800.0
2010-09-30 14:55:00,20.86,20.88,20.84,20.84,13000.0,15.7258,15.7409,15.7107,15.7107,13000.0
2010-09-30 15:00:00,20.85,20.86,20.82,20.85,19400.0,15.7183,15.7258,15.6956,15.7183,19400.0
2010-09-30 15:05:00,20.85,20.87,20.84,20.86,16000.0,15.7183,15.7333,15.7107,15.7258,16000.0
2010-09-30 15:10:00,20.86,20.86,20.84,20.85,18700.0,15.7258,15.7258,15.7107,15.7183,18700.0
2010-09-30 15:15:00,20.85,20.85,20.83,20.85,26400.0,15.7183,15.7183,15.7032,15.7183,26400.0
2010-09-30 15:20:00,20.85,20.87,20.83,20.86,30200.0,15.7183,15.7333,15.7032,15.7258,30200.0
2010-09-30 15:25:00,20.86,20.9,20.86,20.89,15900.0,15.7258,15.7559,15.7258,15.7484,15900.0
2010-09-30 15:30:00,20.89,20.92,20.85,20.86,29100.0,15.7484,15.771,15.7183,15.7258,29100.0
2010-09-30 15:35:00,20.85,20.87,20.84,20.84,32900.0,15.7183,15.7333,15.7107,15.7107,32900.0
2010-09-30 15:40:00,20.85,20.89,20.84,20.88,32000.0,15.7183,15.7484,15.7107,15.7409,32000.0
2010-09-30 15:45:00,20.88,20.88,20.82,20.84,87800.0,15.7409,15.7409,15.6956,15.7107,87800.0
2010-09-30 15:50:00,20.84,20.87,20.82,20.83,63900.0,15.7107,15.7333,15.6956,15.7032,63900.0
2010-09-30 15:55:00,20.83,20.83,20.82,20.82,138300.0,15.7032,15.7032,15.6956,15.6956,138300.0
2010-10-01 09:30:00,21.02,21.04,20.96,20.97,20300.0,15.8464,15.8615,15.8012,15.8087,20300.0
2010-10-01 09:35:00,20.97,21.03,20.97,20.99,34200.0,15.8087,15.854,15.8087,15.8238,34200.0
2010-10-01 09:40:00,21.0,21.06,20.97,21.05,35200.0,15.8313,15.8766,15.8087,15.869,35200.0
2010-10-01 09:45:00,21.05,21.09,21.03,21.04,40000.0,15.869,15.8992,15.854,15.8615,40000.0
2010-10-01 09:50:00,21.04,21.05,20.98,21.0,32400.0,15.8615,15.869,15.8163,15.8313,32400.0
2010-10-01 09:55:00,21.01,21.07,20.99,21.01,40700.0,15.8389,15.8841,15.8238,15.8389,40700.0
2010-10-01 10:00:00,21.0,21.08,20.98,21.04,95900.0,15.8313,15.8916,15.8163,15.8615,95900.0
2010-10-01 10:05:00,21.03,21.05,21.01,21.03,52200.0,15.854,15.869,15.8389,15.854,52200.0
2010-10-01 10:10:00,21.03,21.08,21.03,21.07,88500.0,15.854,15.8916,15.854,15.8841,88500.0
2010-10-01 10:15:00,21.07,21.1,21.07,21.08,31000.0,15.8841,15.9067,15.8841,15.8916,31000.0
2010-10-01 10:20:00,21.07,21.08,21.02,21.03,53200.0,15.8841,15.8916,15.8464,15.854,53200.0
2010-10-01 10:25:00,21.02,21.05,20.98,21.01,100800.0,15.8464,15.869,15.8163,15.8389,100800.0
2010-10-01 10:30:00,21.01,21.05,20.96,21.03,57300.0,15.8389,15.869,15.8012,15.854,57300.0
2010-10-01 10:35:00,21.02,21.03,20.91,20.94,53700.0,15.8464,15.854,15.7635,15.7861,53700.0
2010-10-01 10:40:00,20.95,20.95,20.9,20.93,28700.0,15.7936,15.7936,15.7559,15.7786,28700.0
2010-10-01 10:45:00,20.93,20.97,20.91,20.97,29900.0,15.7786,15.8087,15.7635,15.8087,29900.0
2010-10-01 10:50:00,20.97,20.97,20.94,20.97,36200.0,15.8087,15.8087,15.7861,15.8087,36200.0
2010-10-01 10:55:00,20.96,20.97,20.95,20.96,15000.0,15.8012,15.8087,15.7936,15.8012,15000.0
2010-10-01 11:00:00,20.96,20.96,20.93,20.95,15500.0,15.8012,15.8012,15.7786,15.7936,15500.0
2010-10-01 11:05:00,20.95,20.95,20.9,20.91,31000.0,15.7936,15.7936,15.7559,15.7635,31000.0
2010-10-01 11:10:00,20.91,20.93,20.89,20.92,37700.0,15.7635,15.7786,15.7484,15.771,37700.0
2010-10-01 11:15:00,20.92,21.0,20.92,20.98,41400.0,15.771,15.8313,15.771,15.8163,41400.0
2010-10-01 11:20:00,20.98,21.0,20.97,20.99,27100.0,15.8163,15.8313,15.8087,15.8238,27100.0
2010-10-01 11:25:00,21.0,21.03,20.99,21.01,47400.0,15.8313,15.854,15.8238,15.8389,47400.0
2010-10-01 11:30:00,21.01,21.02,20.97,20.98,42000.0,15.8389,15.8464,15.8087,15.8163,42000.0
2010-10-01 11:35:00,20.98,21.01,20.98,21.0,28500.0,15.8163,15.8389,15.8163,15.8313,28500.0
2010-10-01 11:40:00,21.0,21.04,20.99,21.04,6900.0,15.8313,15.8615,15.8238,15.8615,6900.0
2010-10-01 11:45:00,21.03,21.05,21.03,21.05,46700.0,15.854,15.869,15.854,15.869,46700.0
2010-10-01 11:50:00,21.06,21.07,21.06,21.07,5700.0,15.8766,15.8841,15.8766,15.8841,5700.0
2010-10-01 11:55:00,21.08,21.1,21.07,21.08,27100.0,15.8916,15.9067,15.8841,15.8916,27100.0
2010-10-01 12:00:00,21.08,21.08,21.03,21.04,31200.0,15.8916,15.8916,15.854,15.8615,31200.0
2010-10-01 12:05:00,21.03,21.06,21.03,21.05,25800.0,15.854,15.8766,15.854,15.869,25800.0
2010-10-01 12:10:00,21.06,21.1,21.06,21.09,29000.0,15.8766,15.9067,15.8766,15.8992,29000.0
2010-10-01 12:15:00,21.08,21.08,21.05,21.08,21100.0,15.8916,15.8916,15.869,15.8916,21100.0
2010-10-01 12:20:00,21.08,21.1,21.08,21.1,23500.0,15.8916,15.9067,15.8916,15.9067,23500.0
2010-10-01 12:25:00,21.09,21.1,21.08,21.09,8400.0,15.8992,15.9067,15.8916,15.8992,8400.0
2010-10-01 12:30:00,21.08,21.09,21.04,21.04,10100.0,15.8916,15.8992,15.8615,15.8615,10100.0
2010-10-01 12:35:00,21.04,21.05,21.04,21.04,4200.0,15.8615,15.869,15.8615,15.8615,4200.0
2010-10-01 12:40:00,21.04,21.05,21.04,21.05,10200.0,15.8615,15.869,15.8615,15.869,10200.0
2010-10-01 12:45:00,21.05,21.05,21.04,21.05,5100.0,15.869,15.869,15.8615,15.869,5100.0
2010-10-01 12:50:00,21.04,21.07,21.04,21.07,12800.0,15.8615,15.8841,15.8615,15.8841,12800.0
2010-10-01 12:55:00,21.07,21.09,21.06,21.09,14300.0,15.8841,15.8992,15.8766,15.8992,14300.0
2010-10-01 13:00:00,21.08,21.1,21.08,21.08,15200.0,15.8916,15.9067,15.8916,15.8916,15200.0
2010-10-01 13:05:00,21.08,21.1,21.08,21.1,7500.0,15.8916,15.9067,15.8916,15.9067,7500.0
2010-10-01 13:10:00,21.1,21.11,21.09,21.1,57000.0,15.9067,15.9143,15.8992,15.9067,57000.0
2010-10-01 13:15:00,21.09,21.1,21.09,21.1,7700.0,15.8992,15.9067,15.8992,15.9067,7700.0
2010-10-01 13:20:00,21.1,21.1,21.09,21.1,9300.0,15.9067,15.9067,15.8992,15.9067,9300.0
2010-10-01 13:25:00,21.1,21.1,21.09,21.09,19500.0,15.9067,15.9067,15.8992,15.8992,19500.0
2010-10-01 13:30:00,21.09,21.1,21.09,21.09,19000.0,15.8992,15.9067,15.8992,15.8992,19000.0
2010-10-01 13:35:00,21.09,21.1,21.08,21.08,17300.0,15.8992,15.9067,15.8916,15.8916,17300.0
2010-10-01 13:40:00,21.08,21.08,21.06,21.07,32500.0,15.8916,15.8916,15.8766,15.8841,32500.0
2010-10-01 13:45:00,21.07,21.08,21.05,21.05,20500.0,15.8841,15.8916,15.869,15.869,20500.0
2010-10-01 13:50:00,21.05,21.06,21.05,21.05,9100.0,15.869,15.8766,15.869,15.869,9100.0
2010-10-01 13:55:00,21.06,21.06,21.05,21.06,8800.0,15.8766,15.8766,15.869,15.8766,8800.0
2010-10-01 14:00:00,21.05,21.09,21.05,21.07,48200.0,15.869,15.8992,15.869,15.8841,48200.0
2010-10-01 14:05:00,21.07,21.1,21.07,21.1,49200.0,15.8841,15.9067,15.8841,15.9067,49200.0
2010-10-01 14:10:00,21.1,21.11,21.1,21.11,43300.0,15.9067,15.9143,15.9067,15.9143,43300.0
2010-10-01 14:15:00,21.1,21.11,21.09,21.1,12500.0,15.9067,15.9143,15.8992,15.9067,12500.0
2010-10-01 14:20:00,21.1,21.11,21.09,21.1,41400.0,15.9067,15.9143,15.8992,15.9067,41400.0
2010-10-01 14:25:00,21.09,21.11,21.09,21.09,31400.0,15.8992,15.9143,15.8992,15.8992,31400.0
2010-10-01 14:30:00,21.1,21.12,21.09,21.1,33300.0,15.9067,15.9218,15.8992,15.9067,33300.0
2010-10-01 14:35:00,21.09,21.11,21.09,21.09,66300.0,15.8992,15.9143,15.8992,15.8992,66300.0
2010-10-01 14:40:00,21.09,21.1,21.09,21.09,4300.0,15.8992,15.9067,15.8992,15.8992,4300.0
2010-10-01 14:45:00,21.09,21.1,21.09,21.09,17500.0,15.8992,15.9067,15.8992,15.8992,17500.0
2010-10-01 14:50:00,21.09,21.1,21.09,21.1,7500.0,15.8992,15.9067,15.8992,15.9067,7500.0
2010-10-01 14:55:00,21.1,21.12,21.1,21.1,58300.0,15.9067,15.9218,15.9067,15.9067,58300.0
2010-10-01 15:00:00,21.1,21.11,21.09,21.11,43900.0,15.9067,15.9143,15.8992,15.9143,43900.0
2010-10-01 15:05:00,21.1,21.11,21.09,21.1,62200.0,15.9067,15.9143,15.8992,15.9067,62200.0
2010-10-01 15:10:00,21.1,21.1,21.06,21.08,62600.0,15.9067,15.9067,15.8766,15.8916,62600.0
2010-10-01 15:15:00,21.08,21.11,21.07,21.11,58700.0,15.8916,15.9143,15.8841,15.9143,58700.0
2010-10-01 15:20:00,21.1,21.14,21.09,21.14,27900.0,15.9067,15.9369,15.8992,15.9369,27900.0
2010-10-01 15:25:00,21.14,21.14,21.09,21.1,27600.0,15.9369,15.9369,15.8992,15.9067,27600.0
2010-10-01 15:30:00,21.1,21.12,21.09,21.12,29500.0,15.9067,15.9218,15.8992,15.9218,29500.0
2010-10-01 15:35:00,21.11,21.13,21.11,21.13,26600.0,15.9143,15.9293,15.9143,15.9293,26600.0
2010-10-01 15:40:00,21.13,21.13,21.11,21.11,23000.0,15.9293,15.9293,15.9143,15.9143,23000.0
2010-10-01 15:45:00,21.11,21.13,21.11,21.13,33300.0,15.9143,15.9293,15.9143,15.9293,33300.0
2010-10-01 15:50:00,21.12,21.13,21.09,21.09,124400.0,15.9218,15.9293,15.8992,15.8992,124400.0
2010-10-01 15:55:00,21.09,21.1,21.09,21.1,84300.0,15.8992,15.9067,15.8992,15.9067,84300.0
2010-10-04 09:30:00,21.01,21.06,20.92,21.02,19400.0,15.8389,15.8766,15.771,15.8464,19400.0
2010-10-04 09:35:00,21.03,21.1,21.02,21.09,10500.0,15.854,15.9067,15.8464,15.8992,10500.0
2010-10-04 09:40:00,21.1,21.15,21.09,21.11,19900.0,15.9067,15.9444,15.8992,15.9143,19900.0
2010-10-04 09:45:00,21.11,21.13,21.1,21.11,11800.0,15.9143,15.9293,15.9067,15.9143,11800.0
2010-10-04 09:50:00,21.11,21.12,21.04,21.07,21500.0,15.9143,15.9218,15.8615,15.8841,21500.0
2010-10-04 09:55:00,21.07,21.07,21.02,21.07,13500.0,15.8841,15.8841,15.8464,15.8841,13500.0
2010-10-04 10:00:00,21.08,21.1,20.98,21.05,43600.0,15.8916,15.9067,15.8163,15.869,43600.0
2010-10-04 10:05:00,21.04,21.11,21.03,21.1,31600.0,15.8615,15.9143,15.854,15.9067,31600.0
2010-10-04 10:10:00,21.1,21.11,21.07,21.09,13300.0,15.9067,15.9143,15.8841,15.8992,13300.0
2010-10-04 10:15:00,21.08,21.12,21.08,21.11,7000.0,15.8916,15.9218,15.8916,15.9143,7000.0
2010-10-04 10:20:00,21.11,21.11,21.05,21.05,14700.0,15.9143,15.9143,15.869,15.869,14700.0
2010-10-04 10:25:00,21.04,21.05,21.03,21.04,37900.0,15.8615,15.869,15.854,15.8615,37900.0
2010-10-04 10:30:00,21.03,21.03,21.0,21.01,16300.0,15.854,15.854,15.8313,15.8389,16300.0
2010-10-04 10:35:00,21.01,21.01,20.97,20.97,17700.0,15.8389,15.8389,15.8087,15.8087,17700.0
2010-10-04 10:40:00,20.97,20.97,20.9,20.9,23400.0,15.8087,15.8087,15.7559,15.7559,23400.0
2010-10-04 10:45:00,20.9,20.91,20.87,20.88,46100.0,15.7559,15.7635,15.7333,15.7409,46100.0
2010-10-04 10:50:00,20.88,20.9,20.87,20.87,33300.0,15.7409,15.7559,15.7333,15.7333,33300.0
2010-10-04 10:55:00,20.88,20.89,20.85,20.85,38100.0,15.7409,15.7484,15.7183,15.7183,38100.0
2010-10-04 11:00:00,20.85,20.88,20.85,20.86,50500.0,15.7183,15.7409,15.7183,15.7258,50500.0
2010-10-04 11:05:00,20.86,20.87,20.85,20.85,36300.0,15.7258,15.7333,15.7183,15.7183,36300.0
2010-10-04 11:10:00,20.86,20.87,20.84,20.87,62100.0,15.7258,15.7333,15.7107,15.7333,62100.0
2010-10-04 11:15:00,20.87,20.87,20.86,20.86,9900.0,15.7333,15.7333,15.7258,15.7258,9900.0
2010-10-04 11:20:00,20.86,20.88,20.84,20.85,43500.0,15.7258,15.7409,15.7107,15.7183,43500.0
2010-10-04 11:25:00,20.84,20.85,20.83,20.83,20700.0,15.7107,15.7183,15.7032,15.7032,20700.0
2010-10-04 11:30:00,20.83,20.84,20.8,20.8,52900.0,15.7032,15.7107,15.6806,15.6806,52900.0
2010-10-04 11:35:00,20.8,20.81,20.79,20.79,27000.0,15.6806,15.6881,15.673,15.673,27000.0
2010-10-04 11:40:00,20.8,20.83,20.79,20.82,28900.0,15.6806,15.7032,15.673,15.6956,28900.0
2010-10-04 11:45:00,20.82,20.85,20.8,20.81,49300.0,15.6956,15.7183,15.6806,15.6881,49300.0
2010-10-04 11:50:00,20.81,20.82,20.79,20.79,21900.0,15.6881,15.6956,15.673,15.673,21900.0
2010-10-04 11:55:00,20.79,20.79,20.71,20.73,70400.0,15.673,15.673,15.6127,15.6278,70400.0
2010-10-04 12:00:00,20.73,20.76,20.69,20.76,70600.0,15.6278,15.6504,15.5976,15.6504,70600.0
2010-10-04 12:05:00,20.75,20.78,20.72,20.75,47300.0,15.6429,15.6655,15.6203,15.6429,47300.0
2010-10-04 12:10:00,20.75,20.77,20.75,20.76,9800.0,15.6429,15.6579,15.6429,15.6504,9800.0
2010-10-04 12:15:00,20.75,20.76,20.74,20.75,23000.0,15.6429,15.6504,15.6353,15.6429,23000.0
2010-10-04 12:20:00,20.75,20.75,20.74,20.74,15400.0,15.6429,15.6429,15.6353,15.6353,15400.0
2010-10-04 12:25:00,20.74,20.75,20.74,20.74,5800.0,15.6353,15.6429,15.6353,15.6353,5800.0
2010-10-04 12:30:00,20.74,20.75,20.73,20.74,2900.0,15.6353,15.6429,15.6278,15.6353,2900.0
2010-10-04 12:35:00,20.73,20.75,20.72,20.74,28300.0,15.6278,15.6429,15.6203,15.6353,28300.0
2010-10-04 12:40:00,20.74,20.75,20.72,20.75,23400.0,15.6353,15.6429,15.6203,15.6429,23400.0
2010-10-04 12:45:00,20.75,20.75,20.74,20.75,12500.0,15.6429,15.6429,15.6353,15.6429,12500.0
2010-10-04 12:50:00,20.75,20.82,20.75,20.81,41100.0,15.6429,15.6956,15.6429,15.6881,41100.0
2010-10-04 12:55:00,20.8,20.8,20.76,20.77,5000.0,15.6806,15.6806,15.6504,15.6579,5000.0
2010-10-04 13:00:00,20.77,20.81,20.76,20.81,18600.0,15.6579,15.6881,15.6504,15.6881,18600.0
2010-10-04 13:05:00,20.8,20.81,20.8,20.8,4100.0,15.6806,15.6881,15.6806,15.6806,4100.0
2010-10-04 13:10:00,20.8,20.81,20.79,20.79,24700.0,15.6806,15.6881,15.673,15.673,24700.0
2010-10-04 13:15:00,20.79,20.8,20.78,20.8,32900.0,15.673,15.6806,15.6655,15.6806,32900.0
2010-10-04 13:20:00,20.8,20.8,20.8,20.8,8100.0,15.6806,15.6806,15.6806,15.6806,8100.0
2010-10-04 13:25:00,20.8,20.8,20.79,20.79,13000.0,15.6806,15.6806,15.673,15.673,13000.0
2010-10-04 13:30:00,20.79,20.8,20.78,20.78,7800.0,15.673,15.6806,15.6655,15.6655,7800.0
2010-10-04 13:35:00,20.78,20.8,20.78,20.78,10900.0,15.6655,15.6806,15.6655,15.6655,10900.0
2010-10-04 13:40:00,20.77,20.81,20.77,20.81,10200.0,15.6579,15.6881,15.6579,15.6881,10200.0
2010-10-04 13:45:00,20.79,20.81,20.78,20.81,11800.0,15.673,15.6881,15.6655,15.6881,11800.0
2010-10-04 13:50:00,20.8,20.81,20.79,20.79,5400.0,15.6806,15.6881,15.673,15.673,5400.0
2010-10-04 13:55:00,20.79,20.8,20.78,20.79,4100.0,15.673,15.6806,15.6655,15.673,4100.0
2010-10-04 14:00:00,20.79,20.8,20.76,20.76,7500.0,15.673,15.6806,15.6504,15.6504,7500.0
2010-10-04 14:05:00,20.75,20.76,20.74,20.74,5800.0,15.6429,15.6504,15.6353,15.6353,5800.0
2010-10-04 14:10:00,20.74,20.75,20.73,20.73,7400.0,15.6353,15.6429,15.6278,15.6278,7400.0
2010-10-04 14:15:00,20.74,20.74,20.72,20.73,7300.0,15.6353,15.6353,15.6203,15.6278,7300.0
2010-10-04 14:20:00,20.73,20.74,20.71,20.72,14800.0,15.6278,15.6353,15.6127,15.6203,14800.0
2010-10-04 14:25:00,20.72,20.73,20.7,20.72,14800.0,15.6203,15.6278,15.6052,15.6203,14800.0
2010-10-04 14:30:00,20.72,20.75,20.7,20.74,22200.0,15.6203,15.6429,15.6052,15.6353,22200.0
2010-10-04 14:35:00,20.73,20.77,20.72,20.76,15900.0,15.6278,15.6579,15.6203,15.6504,15900.0
2010-10-04 14:40:00,20.76,20.76,20.71,20.71,15600.0,15.6504,15.6504,15.6127,15.6127,15600.0
2010-10-04 14:45:00,20.71,20.71,20.69,20.7,10500.0,15.6127,15.6127,15.5976,15.6052,10500.0
2010-10-04 14:50:00,20.7,20.73,20.7,20.7,38200.0,15.6052,15.6278,15.6052,15.6052,38200.0
2010-10-04 14:55:00,20.7,20.71,20.68,20.69,12300.0,15.6052,15.6127,15.5901,15.5976,12300.0
2010-10-04 15:00:00,20.69,20.74,20.68,20.74,12200.0,15.5976,15.6353,15.5901,15.6353,12200.0
2010-10-04 15:05:00,20.74,20.74,20.71,20.71,36200.0,15.6353,15.6353,15.6127,15.6127,36200.0
2010-10-04 15:10:00,20.71,20.73,20.7,20.72,9800.0,15.6127,15.6278,15.6052,15.6203,9800.0
2010-10-04 15:15:00,20.72,20.75,20.72,20.74,35600.0,15.6203,15.6429,15.6203,15.6353,35600.0
2010-10-04 15:20:00,20.74,20.79,20.74,20.77,28900.0,15.6353,15.673,15.6353,15.6579,28900.0
2010-10-04 15:25:00,20.77,20.78,20.75,20.75,19200.0,15.6579,15.6655,15.6429,15.6429,19200.0
2010-10-04 15:30:00,20.75,20.77,20.73,20.73,36200.0,15.6429,15.6579,15.6278,15.6278,36200.0
2010-10-04 15:35:00,20.74,20.74,20.72,20.72,45500.0,15.6353,15.6353,15.6203,15.6203,45500.0
2010-10-04 15:40:00,20.72,20.76,20.72,20.75,31300.0,15.6203,15.6504,15.6203,15.6429,31300.0
2010-10-04 15:45:00,20.75,20.79,20.75,20.78,110200.0,15.6429,15.673,15.6429,15.6655,110200.0
2010-10-04 15:50:00,20.77,20.81,20.77,20.8,30600.0,15.6579,15.6881,15.6579,15.6806,30600.0
2010-10-04 15:55:00,20.81,20.81,20.79,20.81,124200.0,15.6881,15.6881,15.673,15.6881,124200.0
2010-10-05 09:30:00,21.01,21.1,21.0,21.05,29400.0,15.8389,15.9067,15.8313,15.869,29400.0
2010-10-05 09:35:00,21.05,21.15,21.02,21.02,42000.0,15.869,15.9444,15.8464,15.8464,42000.0
2010-10-05 09:40:00,21.03,21.11,21.01,21.09,38700.0,15.854,15.9143,15.8389,15.8992,38700.0
2010-10-05 09:45:00,21.09,21.1,21.02,21.06,47300.0,15.8992,15.9067,15.8464,15.8766,47300.0
2010-10-05 09:50:00,21.08,21.1,21.04,21.06,27700.0,15.8916,15.9067,15.8615,15.8766,27700.0
2010-10-05 09:55:00,21.06,21.16,21.02,21.14,29000.0,15.8766,15.952,15.8464,15.9369,29000.0
2010-10-05 10:00:00,21.14,21.2,21.06,21.15,50300.0,15.9369,15.9821,15.8766,15.9444,50300.0
2010-10-05 10:05:00,21.14,21.15,21.05,21.11,28700.0,15.9369,15.9444,15.869,15.9143,28700.0
2010-10-05 10:10:00,21.11,21.15,21.11,21.13,29600.0,15.9143,15.9444,15.9143,15.9293,29600.0
2010-10-05 10:15:00,21.13,21.14,21.11,21.12,32100.0,15.9293,15.9369,15.9143,15.9218,32100.0
2010-10-05 10:20:00,21.12,21.13,21.1,21.12,26100.0,15.9218,15.9293,15.9067,15.9218,26100.0
2010-10-05 10:25:00,21.11,21.14,21.09,21.1,34100.0,15.9143,15.9369,15.8992,15.9067,34100.0
2010-10-05 10:30:00,21.11,21.15,21.1,21.14,36100.0,15.9143,15.9444,15.9067,15.9369,36100.0
2010-10-05 10:35:00,21.14,21.19,21.12,21.17,47600.0,15.9369,15.9746,15.9218,15.9595,47600.0
2010-10-05 10:40:00,21.18,21.18,21.16,21.17,23200.0,15.967,15.967,15.952,15.9595,23200.0
2010-10-05 10:45:00,21.18,21.19,21.17,21.18,26300.0,15.967,15.9746,15.9595,15.967,26300.0
2010-10-05 10:50:00,21.17,21.2,21.17,21.2,17400.0,15.9595,15.9821,15.9595,15.9821,17400.0
2010-10-05 10:55:00,21.21,21.21,21.16,21.16,27500.0,15.9896,15.9896,15.952,15.952,27500.0
2010-10-05 11:00:00,21.17,21.21,21.15,21.18,57400.0,15.9595,15.9896,15.9444,15.967,57400.0
2010-10-05 11:05:00,21.18,21.22,21.17,21.22,25000.0,15.967,15.9972,15.9595,15.9972,25000.0
2010-10-05 11:10:00,21.21,21.22,21.18,21.2,42200.0,15.9896,15.9972,15.967,15.9821,42200.0
2010-10-05 11:15:00,21.2,21.22,21.2,21.2,16100.0,15.9821,15.9972,15.9821,15.9821,16100.0
2010-10-05 11:20:00,21.21,21.21,21.15,21.19,18500.0,15.9896,15.9896,15.9444,15.9746,18500.0
2010-10-05 11:25:00,21.19,21.2,21.18,21.2,8900.0,15.9746,15.9821,15.967,15.9821,8900.0
2010-10-05 11:30:00,21.2,21.21,21.19,21.2,24400.0,15.9821,15.9896,15.9746,15.9821,24400.0
2010-10-05 11:35:00,21.2,21.25,21.19,21.24,39800.0,15.9821,16.0198,15.9746,16.0123,39800.0
2010-10-05 11:40:00,21.23,21.25,21.23,21.25,22600.0,16.0047,16.0198,16.0047,16.0198,22600.0
2010-10-05 11:45:00,21.24,21.25,21.24,21.25,9800.0,16.0123,16.0198,16.0123,16.0198,9800.0
2010-10-05 11:50:00,21.25,21.25,21.22,21.22,23900.0,16.0198,16.0198,15.9972,15.9972,23900.0
2010-10-05 11:55:00,21.22,21.23,21.21,21.22,4800.0,15.9972,16.0047,15.9896,15.9972,4800.0
2010-10-05 12:00:00,21.22,21.23,21.2,21.23,11600.0,15.9972,16.0047,15.9821,16.0047,11600.0
2010-10-05 12:05:00,21.22,21.23,21.22,21.22,7100.0,15.9972,16.0047,15.9972,15.9972,7100.0
2010-10-05 12:10:00,21.23,21.25,21.23,21.25,20900.0,16.0047,16.0198,16.0047,16.0198,20900.0
2010-10-05 12:15:00,21.25,21.25,21.24,21.25,6700.0,16.0198,16.0198,16.0123,16.0198,6700.0
2010-10-05 12:20:00,21.25,21.26,21.24,21.25,46500.0,16.0198,16.0273,16.0123,16.0198,46500.0
2010-10-05 12:25:00,21.25,21.27,21.25,21.27,24900.0,16.0198,16.0349,16.0198,16.0349,24900.0
2010-10-05 12:30:00,21.26,21.27,21.26,21.26,8100.0,16.0273,16.0349,16.0273,16.0273,8100.0
2010-10-05 12:35:00,21.26,21.27,21.26,21.27,18900.0,16.0273,16.0349,16.0273,16.0349,18900.0
2010-10-05 12:40:00,21.26,21.27,21.26,21.27,6400.0,16.0273,16.0349,16.0273,16.0349,6400.0
2010-10-05 12:45:00,21.27,21.27,21.26,21.26,5700.0,16.0349,16.0349,16.0273,16.0273,5700.0
2010-10-05 12:50:00,21.26,21.27,21.26,21.27,5600.0,16.0273,16.0349,16.0273,16.0349,5600.0
2010-10-05 12:55:00,21.27,21.27,21.26,21.27,11000.0,16.0349,16.0349,16.0273,16.0349,11000.0
2010-10-05 13:00:00,21.27,21.27,21.26,21.27,3300.0,16.0349,16.0349,16.0273,16.0349,3300.0
2010-10-05 13:05:00,21.27,21.31,21.27,21.31,89400.0,16.0349,16.065,16.0349,16.065,89400.0
2010-10-05 13:10:00,21.31,21.35,21.3,21.34,60800.0,16.065,16.0952,16.0575,16.0877,60800.0
2010-10-05 13:15:00,21.34,21.35,21.33,21.34,15800.0,16.0877,16.0952,16.0801,16.0877,15800.0
2010-10-05 13:20:00,21.34,21.35,21.33,21.35,11300.0,16.0877,16.0952,16.0801,16.0952,11300.0
2010-10-05 13:25:00,21.35,21.36,21.34,21.36,22800.0,16.0952,16.1027,16.0877,16.1027,22800.0
2010-10-05 13:30:00,21.35,21.35,21.34,21.34,16200.0,16.0952,16.0952,16.0877,16.0877,16200.0
2010-10-05 13:35:00,21.34,21.35,21.33,21.34,16900.0,16.0877,16.0952,16.0801,16.0877,16900.0
2010-10-05 13:40:00,21.33,21.34,21.32,21.33,31800.0,16.0801,16.0877,16.0726,16.0801,31800.0
2010-10-05 13:45:00,21.32,21.33,21.31,21.32,32200.0,16.0726,16.0801,16.065,16.0726,32200.0
2010-10-05 13:50:00,21.32,21.32,21.3,21.32,20600.0,16.0726,16.0726,16.0575,16.0726,20600.0
2010-10-05 13:55:00,21.32,21.32,21.3,21.3,25400.0,16.0726,16.0726,16.0575,16.0575,25400.0
2010-10-05 14:00:00,21.3,21.31,21.29,21.3,22600.0,16.0575,16.065,16.05,16.0575,22600.0
2010-10-05 14:05:00,21.29,21.31,21.29,21.31,44600.0,16.05,16.065,16.05,16.065,44600.0
2010-10-05 14:10:00,21.3,21.31,21.29,21.31,70400.0,16.0575,16.065,16.05,16.065,70400.0
2010-10-05 14:15:00,21.31,21.32,21.3,21.32,20900.0,16.065,16.0726,16.0575,16.0726,20900.0
2010-10-05 14:20:00,21.31,21.32,21.3,21.31,40000.0,16.065,16.0726,16.0575,16.065,40000.0
2010-10-05 14:25:00,21.32,21.32,21.31,21.31,13900.0,16.0726,16.0726,16.065,16.065,13900.0
2010-10-05 14:30:00,21.31,21.33,21.31,21.32,105800.0,16.065,16.0801,16.065,16.0726,105800.0
2010-10-05 14:35:00,21.33,21.33,21.3,21.3,67000.0,16.0801,16.0801,16.0575,16.0575,67000.0
2010-10-05 14:40:00,21.3,21.31,21.3,21.3,38000.0,16.0575,16.065,16.0575,16.0575,38000.0
2010-10-05 14:45:00,21.3,21.31,21.29,21.29,27900.0,16.0575,16.065,16.05,16.05,27900.0
2010-10-05 14:50:00,21.29,21.29,21.28,21.28,11000.0,16.05,16.05,16.0424,16.0424,11000.0
2010-10-05 14:55:00,21.28,21.29,21.27,21.28,38200.0,16.0424,16.05,16.0349,16.0424,38200.0
2010-10-05 15:00:00,21.27,21.28,21.26,21.27,44500.0,16.0349,16.0424,16.0273,16.0349,44500.0
2010-10-05 15:05:00,21.26,21.27,21.26,21.27,26300.0,16.0273,16.0349,16.0273,16.0349,26300.0
2010-10-05 15:10:00,21.26,21.29,21.26,21.28,51200.0,16.0273,16.05,16.0273,16.0424,51200.0
2010-10-05 15:15:00,21.28,21.3,21.28,21.29,36000.0,16.0424,16.0575,16.0424,16.05,36000.0
2010-10-05 15:20:00,21.29,21.31,21.29,21.31,29000.0,16.05,16.065,16.05,16.065,29000.0
2010-10-05 15:25:00,21.31,21.31,21.29,21.29,42900.0,16.065,16.065,16.05,16.05,42900.0
2010-10-05 15:30:00,21.29,21.3,21.29,21.29,51900.0,16.05,16.0575,16.05,16.05,51900.0
2010-10-05 15:35:00,21.29,21.3,21.26,21.26,38500.0,16.05,16.0575,16.0273,16.0273,38500.0
2010-10-05 15:40:00,21.26,21.28,21.26,21.28,36000.0,16.0273,16.0424,16.0273,16.0424,36000.0
2010-10-05 15:45:00,21.28,21.29,21.27,21.28,48700.0,16.0424,16.05,16.0349,16.0424,48700.0
2010-10-05 15:50:00,21.29,21.29,21.27,21.27,96200.0,16.05,16.05,16.0349,16.0349,96200.0
2010-10-05 15:55:00,21.27,21.28,21.25,21.28,212700.0,16.0349,16.0424,16.0198,16.0424,212700.0
2010-10-06 09:30:00,21.2,21.26,21.2,21.26,16100.0,15.9821,16.0273,15.9821,16.0273,16100.0
2010-10-06 09:35:00,21.3,21.41,21.3,21.4,21200.0,16.0575,16.1404,16.0575,16.1329,21200.0
2010-10-06 09:40:00,21.41,21.43,21.31,21.34,41100.0,16.1404,16.1555,16.065,16.0877,41100.0
2010-10-06 09:45:00,21.35,21.39,21.34,21.38,16300.0,16.0952,16.1253,16.0877,16.1178,16300.0
2010-10-06 09:50:00,21.38,21.43,21.38,21.41,46200.0,16.1178,16.1555,16.1178,16.1404,46200.0
2010-10-06 09:55:00,21.41,21.41,21.37,21.37,28600.0,16.1404,16.1404,16.1103,16.1103,28600.0
2010-10-06 10:00:00,21.37,21.39,21.33,21.33,15400.0,16.1103,16.1253,16.0801,16.0801,15400.0
2010-10-06 10:05:00,21.33,21.37,21.33,21.36,18800.0,16.0801,16.1103,16.0801,16.1027,18800.0
2010-10-06 10:10:00,21.35,21.36,21.35,21.35,14100.0,16.0952,16.1027,16.0952,16.0952,14100.0
2010-10-06 10:15:00,21.35,21.4,21.34,21.38,32300.0,16.0952,16.1329,16.0877,16.1178,32300.0
2010-10-06 10:20:00,21.38,21.41,21.38,21.39,40400.0,16.1178,16.1404,16.1178,16.1253,40400.0
2010-10-06 10:25:00,21.39,21.4,21.33,21.4,34300.0,16.1253,16.1329,16.0801,16.1329,34300.0
2010-10-06 10:30:00,21.4,21.41,21.38,21.39,40400.0,16.1329,16.1404,16.1178,16.1253,40400.0
2010-10-06 10:35:00,21.39,21.4,21.37,21.37,50900.0,16.1253,16.1329,16.1103,16.1103,50900.0
2010-10-06 10:40:00,21.37,21.4,21.37,21.39,31500.0,16.1103,16.1329,16.1103,16.1253,31500.0
2010-10-06 10:45:00,21.4,21.41,21.38,21.41,42400.0,16.1329,16.1404,16.1178,16.1404,42400.0
2010-10-06 10:50:00,21.4,21.41,21.4,21.4,30700.0,16.1329,16.1404,16.1329,16.1329,30700.0
2010-10-06 10:55:00,21.41,21.44,21.41,21.43,55000.0,16.1404,16.163,16.1404,16.1555,55000.0
2010-10-06 11:00:00,21.44,21.45,21.43,21.45,52700.0,16.163,16.1706,16.1555,16.1706,52700.0
2010-10-06 11:05:00,21.44,21.46,21.44,21.45,45100.0,16.163,16.1781,16.163,16.1706,45100.0
2010-10-06 11:10:00,21.46,21.46,21.45,21.45,29200.0,16.1781,16.1781,16.1706,16.1706,29200.0
2010-10-06 11:15:00,21.46,21.46,21.45,21.45,16700.0,16.1781,16.1781,16.1706,16.1706,16700.0
2010-10-06 11:20:00,21.45,21.46,21.38,21.4,76300.0,16.1706,16.1781,16.1178,16.1329,76300.0
2010-10-06 11:25:00,21.4,21.4,21.38,21.38,35000.0,16.1329,16.1329,16.1178,16.1178,35000.0
2010-10-06 11:30:00,21.38,21.39,21.38,21.39,11000.0,16.1178,16.1253,16.1178,16.1253,11000.0
2010-10-06 11:35:00,21.39,21.39,21.38,21.39,37000.0,16.1253,16.1253,16.1178,16.1253,37000.0
2010-10-06 11:40:00,21.38,21.38,21.37,21.37,14300.0,16.1178,16.1178,16.1103,16.1103,14300.0
2010-10-06 11:45:00,21.37,21.38,21.37,21.38,11000.0,16.1103,16.1178,16.1103,16.1178,11000.0
2010-10-06 11:50:00,21.38,21.39,21.37,21.39,30100.0,16.1178,16.1253,16.1103,16.1253,30100.0
2010-10-06 11:55:00,21.38,21.39,21.38,21.38,9100.0,16.1178,16.1253,16.1178,16.1178,9100.0
2010-10-06 12:00:00,21.38,21.4,21.38,21.39,35400.0,16.1178,16.1329,16.1178,16.1253,35400.0
2010-10-06 12:05:00,21.4,21.4,21.38,21.4,19700.0,16.1329,16.1329,16.1178,16.1329,19700.0
2010-10-06 12:10:00,21.39,21.4,21.39,21.39,13900.0,16.1253,16.1329,16.1253,16.1253,13900.0
2010-10-06 12:15:00,21.4,21.4,21.37,21.37,35300.0,16.1329,16.1329,16.1103,16.1103,35300.0
2010-10-06 12:20:00,21.37,21.38,21.29,21.3,52900.0,16.1103,16.1178,16.05,16.0575,52900.0
2010-10-06 12:25:00,21.3,21.3,21.26,21.3,30400.0,16.0575,16.0575,16.0273,16.0575,30400.0
2010-10-06 12:30:00,21.3,21.32,21.29,21.32,18000.0,16.0575,16.0726,16.05,16.0726,18000.0
2010-10-06 12:35:00,21.32,21.37,21.32,21.37,48300.0,16.0726,16.1103,16.0726,16.1103,48300.0
2010-10-06 12:40:00,21.37,21.39,21.36,21.39,17000.0,16.1103,16.1253,16.1027,16.1253,17000.0
2010-10-06 12:45:00,21.39,21.39,21.38,21.39,27000.0,16.1253,16.1253,16.1178,16.1253,27000.0
2010-10-06 12:50:00,21.39,21.39,21.37,21.37,40400.0,16.1253,16.1253,16.1103,16.1103,40400.0
2010-10-06 12:55:00,21.38,21.39,21.37,21.38,55900.0,16.1178,16.1253,16.1103,16.1178,55900.0
2010-10-06 13:00:00,21.38,21.39,21.36,21.36,36500.0,16.1178,16.1253,16.1027,16.1027,36500.0
2010-10-06 13:05:00,21.37,21.37,21.36,21.36,10400.0,16.1103,16.1103,16.1027,16.1027,10400.0
2010-10-06 13:10:00,21.36,21.37,21.36,21.36,16600.0,16.1027,16.1103,16.1027,16.1027,16600.0
2010-10-06 13:15:00,21.36,21.37,21.36,21.37,20200.0,16.1027,16.1103,16.1027,16.1103,20200.0
2010-10-06 13:20:00,21.36,21.37,21.36,21.36,4700.0,16.1027,16.1103,16.1027,16.1027,4700.0
2010-10-06 13:25:00,21.36,21.37,21.36,21.37,11400.0,16.1027,16.1103,16.1027,16.1103,11400.0
2010-10-06 13:30:00,21.37,21.38,21.36,21.38,37500.0,16.1103,16.1178,16.1027,16.1178,37500.0
2010-10-06 13:35:00,21.37,21.39,21.37,21.38,12700.0,16.1103,16.1253,16.1103,16.1178,12700.0
2010-10-06 13:40:00,21.38,21.39,21.38,21.39,6700.0,16.1178,16.1253,16.1178,16.1253,6700.0
2010-10-06 13:45:00,21.39,21.39,21.38,21.39,14400.0,16.1253,16.1253,16.1178,16.1253,14400.0
2010-10-06 13:50:00,21.39,21.39,21.37,21.39,48500.0,16.1253,16.1253,16.1103,16.1253,48500.0
2010-10-06 13:55:00,21.39,21.4,21.38,21.4,19400.0,16.1253,16.1329,16.1178,16.1329,19400.0
2010-10-06 14:00:00,21.4,21.4,21.39,21.39,25700.0,16.1329,16.1329,16.1253,16.1253,25700.0
2010-10-06 14:05:00,21.39,21.4,21.39,21.39,10700.0,16.1253,16.1329,16.1253,16.1253,10700.0
2010-10-06 14:10:00,21.39,21.4,21.39,21.4,12400.0,16.1253,16.1329,16.1253,16.1329,12400.0
2010-10-06 14:15:00,21.4,21.4,21.38,21.38,34300.0,16.1329,16.1329,16.1178,16.1178,34300.0
2010-10-06 14:20:00,21.38,21.4,21.38,21.4,30900.0,16.1178,16.1329,16.1178,16.1329,30900.0
2010-10-06 14:25:00,21.39,21.4,21.38,21.39,22500.0,16.1253,16.1329,16.1178,16.1253,22500.0
2010-10-06 14:30:00,21.39,21.4,21.39,21.4,14700.0,16.1253,16.1329,16.1253,16.1329,14700.0
2010-10-06 14:35:00,21.4,21.44,21.39,21.44,49300.0,16.1329,16.163,16.1253,16.163,49300.0
2010-10-06 14:40:00,21.44,21.45,21.43,21.44,26900.0,16.163,16.1706,16.1555,16.163,26900.0
2010-10-06 14:45:00,21.45,21.47,21.44,21.46,61000.0,16.1706,16.1857,16.163,16.1781,61000.0
2010-10-06 14:50:00,21.46,21.48,21.46,21.48,31200.0,16.1781,16.1932,16.1781,16.1932,31200.0
2010-10-06 14:55:00,21.48,21.48,21.46,21.46,47000.0,16.1932,16.1932,16.1781,16.1781,47000.0
2010-10-06 15:00:00,21.47,21.47,21.42,21.43,47300.0,16.1857,16.1857,16.148,16.1555,47300.0
2010-10-06 15:05:00,21.42,21.44,21.42,21.42,45900.0,16.148,16.163,16.148,16.148,45900.0
2010-10-06 15:10:00,21.42,21.45,21.42,21.45,48600.0,16.148,16.1706,16.148,16.1706,48600.0
2010-10-06 15:15:00,21.45,21.46,21.44,21.45,37300.0,16.1706,16.1781,16.163,16.1706,37300.0
2010-10-06 15:20:00,21.45,21.47,21.44,21.46,38300.0,16.1706,16.1857,16.163,16.1781,38300.0
2010-10-06 15:25:00,21.46,21.47,21.46,21.47,46400.0,16.1781,16.1857,16.1781,16.1857,46400.0
2010-10-06 15:30:00,21.46,21.47,21.45,21.45,40900.0,16.1781,16.1857,16.1706,16.1706,40900.0
2010-10-06 15:35:00,21.45,21.45,21.43,21.45,70900.0,16.1706,16.1706,16.1555,16.1706,70900.0
2010-10-06 15:40:00,21.45,21.46,21.44,21.45,65800.0,16.1706,16.1781,16.163,16.1706,65800.0
2010-10-06 15:45:00,21.44,21.46,21.44,21.45,63600.0,16.163,16.1781,16.163,16.1706,63600.0
2010-10-06 15:50:00,21.46,21.46,21.45,21.45,84300.0,16.1781,16.1781,16.1706,16.1706,84300.0
2010-10-06 15:55:00,21.45,21.46,21.44,21.45,198400.0,16.1706,16.1781,16.163,16.1706,198400.0
2010-10-07 09:30:00,21.54,21.64,21.5,21.53,25300.0,16.2384,16.3138,16.2083,16.2309,25300.0
2010-10-07 09:35:00,21.53,21.59,21.52,21.57,10600.0,16.2309,16.2761,16.2233,16.261,10600.0
2010-10-07 09:40:00,21.55,21.56,21.52,21.53,12000.0,16.246,16.2535,16.2233,16.2309,12000.0
2010-10-07 09:45:00,21.53,21.53,21.47,21.47,11600.0,16.2309,16.2309,16.1857,16.1857,11600.0
2010-10-07 09:50:00,21.46,21.52,21.43,21.52,10800.0,16.1781,16.2233,16.1555,16.2233,10800.0
2010-10-07 09:55:00,21.51,21.52,21.44,21.47,21500.0,16.2158,16.2233,16.163,16.1857,21500.0
2010-10-07 10:00:00,21.45,21.49,21.42,21.49,19600.0,16.1706,16.2007,16.148,16.2007,19600.0
2010-10-07 10:05:00,21.49,21.52,21.49,21.51,15300.0,16.2007,16.2233,16.2007,16.2158,15300.0
2010-10-07 10:10:00,21.5,21.52,21.49,21.52,17000.0,16.2083,16.2233,16.2007,16.2233,17000.0
2010-10-07 10:15:00,21.51,21.51,21.49,21.5,14400.0,16.2158,16.2158,16.2007,16.2083,14400.0
2010-10-07 10:20:00,21.5,21.52,21.49,21.5,23000.0,16.2083,16.2233,16.2007,16.2083,23000.0
2010-10-07 10:25:00,21.49,21.58,21.49,21.57,17900.0,16.2007,16.2686,16.2007,16.261,17900.0
2010-10-07 10:30:00,21.56,21.57,21.54,21.55,19100.0,16.2535,16.261,16.2384,16.246,19100.0
2010-10-07 10:35:00,21.56,21.57,21.53,21.57,24400.0,16.2535,16.261,16.2309,16.261,24400.0
2010-10-07 10:40:00,21.57,21.57,21.54,21.55,19800.0,16.261,16.261,16.2384,16.246,19800.0
2010-10-07 10:45:00,21.55,21.56,21.52,21.54,42400.0,16.246,16.2535,16.2233,16.2384,42400.0
2010-10-07 10:50:00,21.55,21.57,21.53,21.56,16400.0,16.246,16.261,16.2309,16.2535,16400.0
2010-10-07 10:55:00,21.55,21.56,21.54,21.55,13900.0,16.246,16.2535,16.2384,16.246,13900.0
2010-10-07 11:00:00,21.54,21.55,21.52,21.52,10700.0,16.2384,16.246,16.2233,16.2233,10700.0
2010-10-07 11:05:00,21.52,21.53,21.51,21.52,6000.0,16.2233,16.2309,16.2158,16.2233,6000.0
2010-10-07 11:10:00,21.51,21.52,21.51,21.52,600.0,16.2158,16.2233,16.2158,16.2233,600.0
2010-10-07 11:15:00,21.52,21.53,21.48,21.48,24400.0,16.2233,16.2309,16.1932,16.1932,24400.0
2010-10-07 11:20:00,21.48,21.5,21.47,21.47,17200.0,16.1932,16.2083,16.1857,16.1857,17200.0
2010-10-07 11:25:00,21.48,21.49,21.46,21.46,11500.0,16.1932,16.2007,16.1781,16.1781,11500.0
2010-10-07 11:30:00,21.46,21.52,21.45,21.5,26800.0,16.1781,16.2233,16.1706,16.2083,26800.0
2010-10-07 11:35:00,21.5,21.52,21.48,21.52,12700.0,16.2083,16.2233,16.1932,16.2233,12700.0
2010-10-07 11:40:00,21.52,21.53,21.51,21.51,12300.0,16.2233,16.2309,16.2158,16.2158,12300.0
2010-10-07 11:45:00,21.5,21.51,21.46,21.46,5800.0,16.2083,16.2158,16.1781,16.1781,5800.0
2010-10-07 11:50:00,21.47,21.49,21.44,21.45,13700.0,16.1857,16.2007,16.163,16.1706,13700.0
2010-10-07 11:55:00,21.45,21.46,21.44,21.45,17500.0,16.1706,16.1781,16.163,16.1706,17500.0
2010-10-07 12:00:00,21.45,21.45,21.42,21.42,21600.0,16.1706,16.1706,16.148,16.148,21600.0
2010-10-07 12:05:00,21.43,21.45,21.43,21.45,7700.0,16.1555,16.1706,16.1555,16.1706,7700.0
2010-10-07 12:10:00,21.46,21.47,21.45,21.47,5800.0,16.1781,16.1857,16.1706,16.1857,5800.0
2010-10-07 12:15:00,21.46,21.47,21.45,21.45,9100.0,16.1781,16.1857,16.1706,16.1706,9100.0
2010-10-07 12:20:00,21.44,21.47,21.44,21.45,11500.0,16.163,16.1857,16.163,16.1706,11500.0
2010-10-07 12:25:00,21.45,21.45,21.42,21.42,9400.0,16.1706,16.1706,16.148,16.148,9400.0
2010-10-07 12:30:00,21.43,21.43,21.41,21.41,19400.0,16.1555,16.1555,16.1404,16.1404,19400.0
2010-10-07 12:35:00,21.41,21.41,21.4,21.4,12900.0,16.1404,16.1404,16.1329,16.1329,12900.0
2010-10-07 12:40:00,21.41,21.43,21.41,21.42,16000.0,16.1404,16.1555,16.1404,16.148,16000.0
2010-10-07 12:45:00,21.41,21.41,21.4,21.41,13100.0,16.1404,16.1404,16.1329,16.1404,13100.0
2010-10-07 12:50:00,21.4,21.41,21.4,21.41,4700.0,16.1329,16.1404,16.1329,16.1404,4700.0
2010-10-07 12:55:00,21.4,21.41,21.4,21.41,6200.0,16.1329,16.1404,16.1329,16.1404,6200.0
2010-10-07 13:00:00,21.4,21.41,21.4,21.4,4200.0,16.1329,16.1404,16.1329,16.1329,4200.0
2010-10-07 13:05:00,21.4,21.42,21.4,21.41,21600.0,16.1329,16.148,16.1329,16.1404,21600.0
2010-10-07 13:10:00,21.41,21.44,21.41,21.43,11400.0,16.1404,16.163,16.1404,16.1555,11400.0
2010-10-07 13:15:00,21.43,21.44,21.42,21.44,29700.0,16.1555,16.163,16.148,16.163,29700.0
2010-10-07 13:20:00,21.44,21.44,21.43,21.43,2700.0,16.163,16.163,16.1555,16.1555,2700.0
2010-10-07 13:25:00,21.43,21.44,21.43,21.43,1900.0,16.1555,16.163,16.1555,16.1555,1900.0
2010-10-07 13:30:00,21.43,21.45,21.43,21.44,32500.0,16.1555,16.1706,16.1555,16.163,32500.0
2010-10-07 13:35:00,21.44,21.44,21.43,21.43,3500.0,16.163,16.163,16.1555,16.1555,3500.0
2010-10-07 13:40:00,21.43,21.44,21.43,21.44,4600.0,16.1555,16.163,16.1555,16.163,4600.0
2010-10-07 13:45:00,21.44,21.44,21.43,21.44,10700.0,16.163,16.163,16.1555,16.163,10700.0
2010-10-07 13:50:00,21.44,21.45,21.43,21.45,10100.0,16.163,16.1706,16.1555,16.1706,10100.0
2010-10-07 13:55:00,21.44,21.47,21.44,21.47,28200.0,16.163,16.1857,16.163,16.1857,28200.0
2010-10-07 14:00:00,21.46,21.47,21.46,21.47,5200.0,16.1781,16.1857,16.1781,16.1857,5200.0
2010-10-07 14:05:00,21.46,21.47,21.45,21.47,38300.0,16.1781,16.1857,16.1706,16.1857,38300.0
2010-10-07 14:10:00,21.46,21.5,21.46,21.5,81700.0,16.1781,16.2083,16.1781,16.2083,81700.0
2010-10-07 14:15:00,21.5,21.52,21.48,21.48,40700.0,16.2083,16.2233,16.1932,16.1932,40700.0
2010-10-07 14:20:00,21.48,21.52,21.48,21.5,20200.0,16.1932,16.2233,16.1932,16.2083,20200.0
2010-10-07 14:25:00,21.49,21.5,21.49,21.5,4600.0,16.2007,16.2083,16.2007,16.2083,4600.0
2010-10-07 14:30:00,21.5,21.5,21.47,21.48,37900.0,16.2083,16.2083,16.1857,16.1932,37900.0
2010-10-07 14:35:00,21.47,21.49,21.47,21.49,14200.0,16.1857,16.2007,16.1857,16.2007,14200.0
2010-10-07 14:40:00,21.48,21.49,21.48,21.48,9000.0,16.1932,16.2007,16.1932,16.1932,9000.0
2010-10-07 14:45:00,21.49,21.49,21.47,21.48,10000.0,16.2007,16.2007,16.1857,16.1932,10000.0
2010-10-07 14:50:00,21.47,21.49,21.47,21.48,20900.0,16.1857,16.2007,16.1857,16.1932,20900.0
2010-10-07 14:55:00,21.48,21.49,21.47,21.48,28800.0,16.1932,16.2007,16.1857,16.1932,28800.0
2010-10-07 15:00:00,21.49,21.49,21.45,21.46,24400.0,16.2007,16.2007,16.1706,16.1781,24400.0
2010-10-07 15:05:00,21.47,21.48,21.46,21.47,18900.0,16.1857,16.1932,16.1781,16.1857,18900.0
2010-10-07 15:10:00,21.47,21.47,21.46,21.46,8800.0,16.1857,16.1857,16.1781,16.1781,8800.0
2010-10-07 15:15:00,21.47,21.48,21.45,21.45,22400.0,16.1857,16.1932,16.1706,16.1706,22400.0
2010-10-07 15:20:00,21.45,21.46,21.44,21.46,20100.0,16.1706,16.1781,16.163,16.1781,20100.0
2010-10-07 15:25:00,21.45,21.46,21.43,21.44,16300.0,16.1706,16.1781,16.1555,16.163,16300.0
2010-10-07 15:30:00,21.44,21.44,21.42,21.43,18600.0,16.163,16.163,16.148,16.1555,18600.0
2010-10-07 15:35:00,21.43,21.43,21.42,21.43,17000.0,16.1555,16.1555,16.148,16.1555,17000.0
2010-10-07 15:40:00,21.43,21.47,21.43,21.47,70000.0,16.1555,16.1857,16.1555,16.1857,70000.0
2010-10-07 15:45:00,21.47,21.5,21.46,21.46,94800.0,16.1857,16.2083,16.1781,16.1781,94800.0
2010-10-07 15:50:00,21.47,21.49,21.46,21.48,63100.0,16.1857,16.2007,16.1781,16.1932,63100.0
2010-10-07 15:55:00,21.49,21.49,21.48,21.48,76600.0,16.2007,16.2007,16.1932,16.1932,76600.0
2010-10-08 09:30:00,21.51,21.51,21.39,21.44,23700.0,16.2158,16.2158,16.1253,16.163,23700.0
2010-10-08 09:35:00,21.42,21.49,21.37,21.48,14200.0,16.148,16.2007,16.1103,16.1932,14200.0
2010-10-08 09:40:00,21.47,21.51,21.45,21.49,15300.0,16.1857,16.2158,16.1706,16.2007,15300.0
2010-10-08 09:45:00,21.48,21.51,21.41,21.45,17000.0,16.1932,16.2158,16.1404,16.1706,17000.0
2010-10-08 09:50:00,21.46,21.48,21.44,21.45,18300.0,16.1781,16.1932,16.163,16.1706,18300.0
2010-10-08 09:55:00,21.45,21.49,21.45,21.45,28800.0,16.1706,16.2007,16.1706,16.1706,28800.0
2010-10-08 10:00:00,21.44,21.5,21.44,21.49,45000.0,16.163,16.2083,16.163,16.2007,45000.0
2010-10-08 10:05:00,21.49,21.51,21.44,21.46,31100.0,16.2007,16.2158,16.163,16.1781,31100.0
2010-10-08 10:10:00,21.46,21.49,21.45,21.45,22400.0,16.1781,16.2007,16.1706,16.1706,22400.0
2010-10-08 10:15:00,21.46,21.46,21.4,21.4,27500.0,16.1781,16.1781,16.1329,16.1329,27500.0
2010-10-08 10:20:00,21.41,21.42,21.31,21.32,55700.0,16.1404,16.148,16.065,16.0726,55700.0
2010-10-08 10:25:00,21.32,21.32,21.27,21.27,17000.0,16.0726,16.0726,16.0349,16.0349,17000.0
2010-10-08 10:30:00,21.27,21.31,21.27,21.28,16200.0,16.0349,16.065,16.0349,16.0424,16200.0
2010-10-08 10:35:00,21.29,21.29,21.27,21.28,19700.0,16.05,16.05,16.0349,16.0424,19700.0
2010-10-08 10:40:00,21.29,21.3,21.26,21.27,14000.0,16.05,16.0575,16.0273,16.0349,14000.0
2010-10-08 10:45:00,21.28,21.29,21.26,21.27,15700.0,16.0424,16.05,16.0273,16.0349,15700.0
2010-10-08 10:50:00,21.27,21.3,21.25,21.28,22500.0,16.0349,16.0575,16.0198,16.0424,22500.0
2010-10-08 10:55:00,21.28,21.34,21.27,21.34,12300.0,16.0424,16.0877,16.0349,16.0877,12300.0
2010-10-08 11:00:00,21.34,21.35,21.32,21.33,14500.0,16.0877,16.0952,16.0726,16.0801,14500.0
2010-10-08 11:05:00,21.34,21.35,21.33,21.33,16100.0,16.0877,16.0952,16.0801,16.0801,16100.0
2010-10-08 11:10:00,21.32,21.36,21.32,21.35,13500.0,16.0726,16.1027,16.0726,16.0952,13500.0
2010-10-08 11:15:00,21.34,21.36,21.33,21.33,16600.0,16.0877,16.1027,16.0801,16.0801,16600.0
2010-10-08 11:20:00,21.33,21.36,21.33,21.36,11600.0,16.0801,16.1027,16.0801,16.1027,11600.0
2010-10-08 11:25:00,21.36,21.37,21.35,21.35,18400.0,16.1027,16.1103,16.0952,16.0952,18400.0
2010-10-08 11:30:00,21.35,21.37,21.32,21.32,27800.0,16.0952,16.1103,16.0726,16.0726,27800.0
2010-10-08 11:35:00,21.32,21.32,21.31,21.31,2000.0,16.0726,16.0726,16.065,16.065,2000.0
2010-10-08 11:40:00,21.31,21.33,21.31,21.31,25500.0,16.065,16.0801,16.065,16.065,25500.0
2010-10-08 11:45:00,21.32,21.32,21.3,21.32,22100.0,16.0726,16.0726,16.0575,16.0726,22100.0
2010-10-08 11:50:00,21.32,21.35,21.31,21.34,14300.0,16.0726,16.0952,16.065,16.0877,14300.0
2010-10-08 11:55:00,21.34,21.34,21.33,21.34,3800.0,16.0877,16.0877,16.0801,16.0877,3800.0
2010-10-08 12:00:00,21.34,21.35,21.31,21.34,29600.0,16.0877,16.0952,16.065,16.0877,29600.0
2010-10-08 12:05:00,21.34,21.35,21.34,21.34,1800.0,16.0877,16.0952,16.0877,16.0877,1800.0
2010-10-08 12:10:00,21.35,21.35,21.34,21.34,2200.0,16.0952,16.0952,16.0877,16.0877,2200.0
2010-10-08 12:15:00,21.34,21.35,21.34,21.34,7300.0,16.0877,16.0952,16.0877,16.0877,7300.0
2010-10-08 12:20:00,21.34,21.35,21.34,21.34,5100.0,16.0877,16.0952,16.0877,16.0877,5100.0
2010-10-08 12:25:00,21.34,21.35,21.34,21.34,14100.0,16.0877,16.0952,16.0877,16.0877,14100.0
2010-10-08 12:30:00,21.34,21.34,21.29,21.3,45400.0,16.0877,16.0877,16.05,16.0575,45400.0
2010-10-08 12:35:00,21.3,21.33,21.3,21.32,20600.0,16.0575,16.0801,16.0575,16.0726,20600.0
2010-10-08 12:40:00,21.32,21.35,21.32,21.35,10300.0,16.0726,16.0952,16.0726,16.0952,10300.0
2010-10-08 12:45:00,21.35,21.38,21.34,21.37,8700.0,16.0952,16.1178,16.0877,16.1103,8700.0
2010-10-08 12:50:00,21.37,21.37,21.34,21.37,17400.0,16.1103,16.1103,16.0877,16.1103,17400.0
2010-10-08 12:55:00,21.38,21.38,21.37,21.38,10000.0,16.1178,16.1178,16.1103,16.1178,10000.0
2010-10-08 13:00:00,21.38,21.38,21.37,21.37,13400.0,16.1178,16.1178,16.1103,16.1103,13400.0
2010-10-08 13:05:00,21.37,21.38,21.37,21.38,9100.0,16.1103,16.1178,16.1103,16.1178,9100.0
2010-10-08 13:10:00,21.37,21.38,21.37,21.37,24700.0,16.1103,16.1178,16.1103,16.1103,24700.0
2010-10-08 13:15:00,21.38,21.4,21.37,21.4,15700.0,16.1178,16.1329,16.1103,16.1329,15700.0
2010-10-08 13:20:00,21.4,21.41,21.37,21.38,28500.0,16.1329,16.1404,16.1103,16.1178,28500.0
2010-10-08 13:25:00,21.37,21.39,21.37,21.38,10200.0,16.1103,16.1253,16.1103,16.1178,10200.0
2010-10-08 13:30:00,21.39,21.4,21.38,21.39,14200.0,16.1253,16.1329,16.1178,16.1253,14200.0
2010-10-08 13:35:00,21.39,21.41,21.39,21.4,21700.0,16.1253,16.1404,16.1253,16.1329,21700.0
2010-10-08 13:40:00,21.4,21.41,21.37,21.37,22500.0,16.1329,16.1404,16.1103,16.1103,22500.0
2010-10-08 13:45:00,21.37,21.38,21.37,21.37,9000.0,16.1103,16.1178,16.1103,16.1103,9000.0
2010-10-08 13:50:00,21.38,21.38,21.36,21.37,13500.0,16.1178,16.1178,16.1027,16.1103,13500.0
2010-10-08 13:55:00,21.36,21.39,21.36,21.39,16500.0,16.1027,16.1253,16.1027,16.1253,16500.0
2010-10-08 14:00:00,21.39,21.39,21.36,21.37,13800.0,16.1253,16.1253,16.1027,16.1103,13800.0
2010-10-08 14:05:00,21.36,21.37,21.36,21.36,9300.0,16.1027,16.1103,16.1027,16.1027,9300.0
2010-10-08 14:10:00,21.36,21.38,21.35,21.36,33200.0,16.1027,16.1178,16.0952,16.1027,33200.0
2010-10-08 14:15:00,21.37,21.37,21.34,21.34,20500.0,16.1103,16.1103,16.0877,16.0877,20500.0
2010-10-08 14:20:00,21.35,21.35,21.34,21.34,11800.0,16.0952,16.0952,16.0877,16.0877,11800.0
2010-10-08 14:25:00,21.34,21.34,21.32,21.32,18100.0,16.0877,16.0877,16.0726,16.0726,18100.0
2010-10-08 14:30:00,21.32,21.33,21.3,21.3,15500.0,16.0726,16.0801,16.0575,16.0575,15500.0
2010-10-08 14:35:00,21.3,21.31,21.3,21.31,11800.0,16.0575,16.065,16.0575,16.065,11800.0
2010-10-08 14:40:00,21.31,21.34,21.3,21.34,23000.0,16.065,16.0877,16.0575,16.0877,23000.0
2010-10-08 14:45:00,21.33,21.35,21.33,21.35,13000.0,16.0801,16.0952,16.0801,16.0952,13000.0
2010-10-08 14:50:00,21.34,21.35,21.32,21.32,23300.0,16.0877,16.0952,16.0726,16.0726,23300.0
2010-10-08 14:55:00,21.32,21.33,21.31,21.32,29900.0,16.0726,16.0801,16.065,16.0726,29900.0
2010-10-08 15:00:00,21.32,21.34,21.31,21.34,34700.0,16.0726,16.0877,16.065,16.0877,34700.0
2010-10-08 15:05:00,21.34,21.37,21.34,21.37,24500.0,16.0877,16.1103,16.0877,16.1103,24500.0
2010-10-08 15:10:00,21.37,21.37,21.36,21.36,17500.0,16.1103,16.1103,16.1027,16.1027,17500.0
2010-10-08 15:15:00,21.36,21.37,21.33,21.33,35500.0,16.1027,16.1103,16.0801,16.0801,35500.0
2010-10-08 15:20:00,21.33,21.34,21.31,21.32,37600.0,16.0801,16.0877,16.065,16.0726,37600.0
2010-10-08 15:25:00,21.32,21.32,21.31,21.31,17500.0,16.0726,16.0726,16.065,16.065,17500.0
2010-10-08 15:30:00,21.31,21.35,21.31,21.35,30100.0,16.065,16.0952,16.065,16.0952,30100.0
2010-10-08 15:35:00,21.34,21.35,21.33,21.33,47500.0,16.0877,16.0952,16.0801,16.0801,47500.0
2010-10-08 15:40:00,21.34,21.37,21.33,21.36,139600.0,16.0877,16.1103,16.0801,16.1027,139600.0
2010-10-08 15:45:00,21.36,21.37,21.35,21.35,30400.0,16.1027,16.1103,16.0952,16.0952,30400.0
2010-10-08 15:50:00,21.35,21.36,21.35,21.35,44200.0,16.0952,16.1027,16.0952,16.0952,44200.0
2010-10-08 15:55:00,21.35,21.36,21.32,21.33,97500.0,16.0952,16.1027,16.0726,16.0801,97500.0
2010-10-11 09:30:00,21.24,21.29,21.1,21.2,32400.0,16.0123,16.05,15.9067,15.9821,32400.0
2010-10-11 09:35:00,21.2,21.26,21.2,21.23,7200.0,15.9821,16.0273,15.9821,16.0047,7200.0
2010-10-11 09:40:00,21.23,21.26,21.23,21.24,7800.0,16.0047,16.0273,16.0047,16.0123,7800.0
2010-10-11 09:45:00,21.25,21.25,21.22,21.24,7800.0,16.0198,16.0198,15.9972,16.0123,7800.0
2010-10-11 09:50:00,21.24,21.25,21.22,21.24,14500.0,16.0123,16.0198,15.9972,16.0123,14500.0
2010-10-11 09:55:00,21.24,21.25,21.24,21.24,4700.0,16.0123,16.0198,16.0123,16.0123,4700.0
2010-10-11 10:00:00,21.24,21.25,21.2,21.23,32000.0,16.0123,16.0198,15.9821,16.0047,32000.0
2010-10-11 10:05:00,21.23,21.23,21.22,21.23,5900.0,16.0047,16.0047,15.9972,16.0047,5900.0
2010-10-11 10:10:00,21.22,21.23,21.2,21.2,14700.0,15.9972,16.0047,15.9821,15.9821,14700.0
2010-10-11 10:15:00,21.2,21.21,21.2,21.21,14200.0,15.9821,15.9896,15.9821,15.9896,14200.0
2010-10-11 10:20:00,21.21,21.23,21.2,21.22,15500.0,15.9896,16.0047,15.9821,15.9972,15500.0
2010-10-11 10:25:00,21.22,21.23,21.2,21.22,24600.0,15.9972,16.0047,15.9821,15.9972,24600.0
2010-10-11 10:30:00,21.22,21.23,21.21,21.22,14800.0,15.9972,16.0047,15.9896,15.9972,14800.0
2010-10-11 10:35:00,21.23,21.23,21.22,21.22,3200.0,16.0047,16.0047,15.9972,15.9972,3200.0
2010-10-11 10:40:00,21.23,21.23,21.22,21.22,7700.0,16.0047,16.0047,15.9972,15.9972,7700.0
2010-10-11 10:45:00,21.22,21.22,21.19,21.19,25400.0,15.9972,15.9972,15.9746,15.9746,25400.0
2010-10-11 10:50:00,21.19,21.2,21.17,21.18,38400.0,15.9746,15.9821,15.9595,15.967,38400.0
2010-10-11 10:55:00,21.18,21.19,21.17,21.17,11300.0,15.967,15.9746,15.9595,15.9595,11300.0
2010-10-11 11:00:00,21.18,21.21,21.17,21.2,21500.0,15.967,15.9896,15.9595,15.9821,21500.0
2010-10-11 11:05:00,21.21,21.21,21.2,21.21,7200.0,15.9896,15.9896,15.9821,15.9896,7200.0
2010-10-11 11:10:00,21.2,21.24,21.2,21.23,77000.0,15.9821,16.0123,15.9821,16.0047,77000.0
2010-10-11 11:15:00,21.22,21.24,21.22,21.24,23200.0,15.9972,16.0123,15.9972,16.0123,23200.0
2010-10-11 11:20:00,21.24,21.27,21.23,21.25,17900.0,16.0123,16.0349,16.0047,16.0198,17900.0
2010-10-11 11:25:00,21.25,21.25,21.24,21.25,14000.0,16.0198,16.0198,16.0123,16.0198,14000.0
2010-10-11 11:30:00,21.25,21.25,21.24,21.24,6600.0,16.0198,16.0198,16.0123,16.0123,6600.0
2010-10-11 11:35:00,21.24,21.26,21.24,21.26,42300.0,16.0123,16.0273,16.0123,16.0273,42300.0
2010-10-11 11:40:00,21.26,21.26,21.25,21.25,14500.0,16.0273,16.0273,16.0198,16.0198,14500.0
2010-10-11 11:45:00,21.26,21.26,21.25,21.25,6800.0,16.0273,16.0273,16.0198,16.0198,6800.0
2010-10-11 11:50:00,21.25,21.26,21.22,21.22,56500.0,16.0198,16.0273,15.9972,15.9972,56500.0
2010-10-11 11:55:00,21.22,21.23,21.22,21.23,7600.0,15.9972,16.0047,15.9972,16.0047,7600.0
2010-10-11 12:00:00,21.23,21.23,21.22,21.22,21300.0,16.0047,16.0047,15.9972,15.9972,21300.0
2010-10-11 12:05:00,21.23,21.23,21.22,21.23,3100.0,16.0047,16.0047,15.9972,16.0047,3100.0
2010-10-11 12:10:00,21.22,21.22,21.2,21.2,18200.0,15.9972,15.9972,15.9821,15.9821,18200.0
2010-10-11 12:15:00,21.21,21.21,21.2,21.21,8500.0,15.9896,15.9896,15.9821,15.9896,8500.0
2010-10-11 12:20:00,21.21,21.21,21.2,21.21,13900.0,15.9896,15.9896,15.9821,15.9896,13900.0
2010-10-11 12:25:00,21.21,21.22,21.2,21.22,65600.0,15.9896,15.9972,15.9821,15.9972,65600.0
2010-10-11 12:30:00,21.22,21.24,21.21,21.23,17700.0,15.9972,16.0123,15.9896,16.0047,17700.0
2010-10-11 12:35:00,21.23,21.24,21.23,21.23,53900.0,16.0047,16.0123,16.0047,16.0047,53900.0
2010-10-11 12:40:00,21.23,21.23,21.22,21.23,18200.0,16.0047,16.0047,15.9972,16.0047,18200.0
2010-10-11 12:45:00,21.23,21.23,21.22,21.23,13500.0,16.0047,16.0047,15.9972,16.0047,13500.0
2010-10-11 12:50:00,21.23,21.23,21.22,21.23,10600.0,16.0047,16.0047,15.9972,16.0047,10600.0
2010-10-11 12:55:00,21.23,21.23,21.22,21.23,3700.0,16.0047,16.0047,15.9972,16.0047,3700.0
2010-10-11 13:00:00,21.22,21.23,21.22,21.23,3000.0,15.9972,16.0047,15.9972,16.0047,3000.0
2010-10-11 13:05:00,21.23,21.23,21.22,21.23,3400.0,16.0047,16.0047,15.9972,16.0047,3400.0
2010-10-11 13:10:00,21.22,21.25,21.22,21.23,100900.0,15.9972,16.0198,15.9972,16.0047,100900.0
2010-10-11 13:15:00,21.23,21.23,21.22,21.23,16600.0,16.0047,16.0047,15.9972,16.0047,16600.0
2010-10-11 13:20:00,21.23,21.24,21.22,21.24,24800.0,16.0047,16.0123,15.9972,16.0123,24800.0
2010-10-11 13:25:00,21.23,21.24,21.23,21.24,14200.0,16.0047,16.0123,16.0047,16.0123,14200.0
2010-10-11 13:30:00,21.24,21.24,21.23,21.24,9100.0,16.0123,16.0123,16.0047,16.0123,9100.0
2010-10-11 13:35:00,21.23,21.24,21.23,21.23,21800.0,16.0047,16.0123,16.0047,16.0047,21800.0
2010-10-11 13:40:00,21.24,21.24,21.23,21.24,5900.0,16.0123,16.0123,16.0047,16.0123,5900.0
2010-10-11 13:45:00,21.23,21.24,21.23,21.24,4600.0,16.0047,16.0123,16.0047,16.0123,4600.0
2010-10-11 13:50:00,21.23,21.24,21.22,21.22,42600.0,16.0047,16.0123,15.9972,15.9972,42600.0
2010-10-11 13:55:00,21.22,21.23,21.22,21.23,18600.0,15.9972,16.0047,15.9972,16.0047,18600.0
2010-10-11 14:00:00,21.23,21.23,21.22,21.23,13200.0,16.0047,16.0047,15.9972,16.0047,13200.0
2010-10-11 14:05:00,21.23,21.23,21.22,21.23,26900.0,16.0047,16.0047,15.9972,16.0047,26900.0
2010-10-11 14:10:00,21.23,21.23,21.22,21.23,21000.0,16.0047,16.0047,15.9972,16.0047,21000.0
2010-10-11 14:15:00,21.23,21.23,21.22,21.23,20200.0,16.0047,16.0047,15.9972,16.0047,20200.0
2010-10-11 14:20:00,21.23,21.23,21.22,21.23,21000.0,16.0047,16.0047,15.9972,16.0047,21000.0
2010-10-11 14:25:00,21.22,21.23,21.22,21.22,28600.0,15.9972,16.0047,15.9972,15.9972,28600.0
2010-10-11 14:30:00,21.23,21.23,21.2,21.2,97500.0,16.0047,16.0047,15.9821,15.9821,97500.0
2010-10-11 14:35:00,21.2,21.21,21.2,21.2,25100.0,15.9821,15.9896,15.9821,15.9821,25100.0
2010-10-11 14:40:00,21.2,21.21,21.2,21.2,31800.0,15.9821,15.9896,15.9821,15.9821,31800.0
2010-10-11 14:45:00,21.2,21.21,21.2,21.21,19500.0,15.9821,15.9896,15.9821,15.9896,19500.0
2010-10-11 14:50:00,21.2,21.21,21.2,21.2,13900.0,15.9821,15.9896,15.9821,15.9821,13900.0
2010-10-11 14:55:00,21.21,21.21,21.17,21.17,37600.0,15.9896,15.9896,15.9595,15.9595,37600.0
2010-10-11 15:00:00,21.18,21.18,21.17,21.17,14700.0,15.967,15.967,15.9595,15.9595,14700.0
2010-10-11 15:05:00,21.18,21.22,21.17,21.21,77200.0,15.967,15.9972,15.9595,15.9896,77200.0
2010-10-11 15:10:00,21.22,21.22,21.17,21.2,60900.0,15.9972,15.9972,15.9595,15.9821,60900.0
2010-10-11 15:15:00,21.21,21.21,21.19,21.2,74100.0,15.9896,15.9896,15.9746,15.9821,74100.0
2010-10-11 15:20:00,21.2,21.2,21.19,21.19,21200.0,15.9821,15.9821,15.9746,15.9746,21200.0
2010-10-11 15:25:00,21.19,21.19,21.17,21.17,15800.0,15.9746,15.9746,15.9595,15.9595,15800.0
2010-10-11 15:30:00,21.17,21.18,21.15,21.15,25500.0,15.9595,15.967,15.9444,15.9444,25500.0
2010-10-11 15:35:00,21.15,21.16,21.1,21.1,47200.0,15.9444,15.952,15.9067,15.9067,47200.0
2010-10-11 15:40:00,21.1,21.11,21.08,21.11,80900.0,15.9067,15.9143,15.8916,15.9143,80900.0
2010-10-11 15:45:00,21.12,21.14,21.1,21.13,67300.0,15.9218,15.9369,15.9067,15.9293,67300.0
2010-10-11 15:50:00,21.14,21.15,21.13,21.13,69800.0,15.9369,15.9444,15.9293,15.9293,69800.0
2010-10-11 15:55:00,21.13,21.14,21.12,21.13,107800.0,15.9293,15.9369,15.9218,15.9293,107800.0
2010-10-12 09:30:00,21.07,21.08,21.02,21.04,17000.0,15.8841,15.8916,15.8464,15.8615,17000.0
2010-10-12 09:35:00,21.02,21.09,21.02,21.09,16700.0,15.8464,15.8992,15.8464,15.8992,16700.0
2010-10-12 09:40:00,21.08,21.08,21.05,21.05,7500.0,15.8916,15.8916,15.869,15.869,7500.0
2010-10-12 09:45:00,21.05,21.05,21.04,21.04,18900.0,15.869,15.869,15.8615,15.8615,18900.0
2010-10-12 09:50:00,21.04,21.06,21.04,21.05,12300.0,15.8615,15.8766,15.8615,15.869,12300.0
2010-10-12 09:55:00,21.04,21.07,21.02,21.04,30700.0,15.8615,15.8841,15.8464,15.8615,30700.0
2010-10-12 10:00:00,21.04,21.04,21.01,21.01,76300.0,15.8615,15.8615,15.8389,15.8389,76300.0
2010-10-12 10:05:00,21.02,21.02,21.0,21.0,25100.0,15.8464,15.8464,15.8313,15.8313,25100.0
2010-10-12 10:10:00,21.0,21.01,20.99,21.0,27100.0,15.8313,15.8389,15.8238,15.8313,27100.0
2010-10-12 10:15:00,21.01,21.01,20.99,21.0,42800.0,15.8389,15.8389,15.8238,15.8313,42800.0
2010-10-12 10:20:00,20.99,21.0,20.97,20.97,54300.0,15.8238,15.8313,15.8087,15.8087,54300.0
2010-10-12 10:25:00,20.98,21.02,20.98,21.02,18500.0,15.8163,15.8464,15.8163,15.8464,18500.0
2010-10-12 10:30:00,21.03,21.03,21.0,21.0,64300.0,15.854,15.854,15.8313,15.8313,64300.0
2010-10-12 10:35:00,21.0,21.01,20.99,20.99,61200.0,15.8313,15.8389,15.8238,15.8238,61200.0
2010-10-12 10:40:00,21.0,21.01,20.97,21.0,31400.0,15.8313,15.8389,15.8087,15.8313,31400.0
2010-10-12 10:45:00,21.0,21.01,20.99,21.0,33400.0,15.8313,15.8389,15.8238,15.8313,33400.0
2010-10-12 10:50:00,21.0,21.0,20.99,21.0,4500.0,15.8313,15.8313,15.8238,15.8313,4500.0
2010-10-12 10:55:00,21.0,21.0,20.99,21.0,7900.0,15.8313,15.8313,15.8238,15.8313,7900.0
2010-10-12 11:00:00,21.0,21.0,20.99,21.0,3700.0,15.8313,15.8313,15.8238,15.8313,3700.0
2010-10-12 11:05:00,21.0,21.0,20.99,21.0,3300.0,15.8313,15.8313,15.8238,15.8313,3300.0
2010-10-12 11:10:00,21.0,21.0,20.99,21.0,3200.0,15.8313,15.8313,15.8238,15.8313,3200.0
2010-10-12 11:15:00,21.0,21.0,20.99,21.0,20900.0,15.8313,15.8313,15.8238,15.8313,20900.0
2010-10-12 11:20:00,21.0,21.0,20.99,21.0,8800.0,15.8313,15.8313,15.8238,15.8313,8800.0
2010-10-12 11:25:00,21.0,21.0,20.99,21.0,8900.0,15.8313,15.8313,15.8238,15.8313,8900.0
2010-10-12 11:30:00,20.99,21.0,20.99,21.0,12300.0,15.8238,15.8313,15.8238,15.8313,12300.0
2010-10-12 11:35:00,21.0,21.0,20.99,21.0,5900.0,15.8313,15.8313,15.8238,15.8313,5900.0
2010-10-12 11:40:00,20.99,21.0,20.99,20.99,10600.0,15.8238,15.8313,15.8238,15.8238,10600.0
2010-10-12 11:45:00,21.0,21.0,20.99,21.0,4000.0,15.8313,15.8313,15.8238,15.8313,4000.0
2010-10-12 11:50:00,21.0,21.0,20.99,21.0,10700.0,15.8313,15.8313,15.8238,15.8313,10700.0
2010-10-12 11:55:00,21.0,21.0,20.99,21.0,6000.0,15.8313,15.8313,15.8238,15.8313,6000.0
2010-10-12 12:00:00,21.0,21.0,20.99,21.0,13800.0,15.8313,15.8313,15.8238,15.8313,13800.0
2010-10-12 12:05:00,21.0,21.0,20.99,20.99,6100.0,15.8313,15.8313,15.8238,15.8238,6100.0
2010-10-12 12:10:00,20.99,21.0,20.99,20.99,63500.0,15.8238,15.8313,15.8238,15.8238,63500.0
2010-10-12 12:15:00,21.0,21.0,20.99,21.0,7900.0,15.8313,15.8313,15.8238,15.8313,7900.0
2010-10-12 12:20:00,21.0,21.0,20.99,21.0,10500.0,15.8313,15.8313,15.8238,15.8313,10500.0
2010-10-12 12:25:00,20.99,21.0,20.99,20.99,6200.0,15.8238,15.8313,15.8238,15.8238,6200.0
2010-10-12 12:30:00,20.99,21.0,20.99,20.99,7600.0,15.8238,15.8313,15.8238,15.8238,7600.0
2010-10-12 12:35:00,20.99,21.0,20.99,21.0,3200.0,15.8238,15.8313,15.8238,15.8313,3200.0
2010-10-12 12:40:00,20.99,21.0,20.97,20.97,13700.0,15.8238,15.8313,15.8087,15.8087,13700.0
2010-10-12 12:45:00,20.98,20.98,20.96,20.97,12000.0,15.8163,15.8163,15.8012,15.8087,12000.0
2010-10-12 12:50:00,20.96,20.97,20.95,20.95,17000.0,15.8012,15.8087,15.7936,15.7936,17000.0
2010-10-12 12:55:00,20.95,20.96,20.95,20.95,5300.0,15.7936,15.8012,15.7936,15.7936,5300.0
2010-10-12 13:00:00,20.96,20.96,20.95,20.95,20600.0,15.8012,15.8012,15.7936,15.7936,20600.0
2010-10-12 13:05:00,20.95,20.96,20.95,20.95,6400.0,15.7936,15.8012,15.7936,15.7936,6400.0
2010-10-12 13:10:00,20.96,20.96,20.95,20.96,5400.0,15.8012,15.8012,15.7936,15.8012,5400.0
2010-10-12 13:15:00,20.95,20.96,20.95,20.95,6100.0,15.7936,15.8012,15.7936,15.7936,6100.0
2010-10-12 13:20:00,20.95,20.98,20.95,20.98,28700.0,15.7936,15.8163,15.7936,15.8163,28700.0
2010-10-12 13:25:00,20.98,20.98,20.97,20.98,5400.0,15.8163,15.8163,15.8087,15.8163,5400.0
2010-10-12 13:30:00,20.98,20.98,20.97,20.97,6800.0,15.8163,15.8163,15.8087,15.8087,6800.0
2010-10-12 13:35:00,20.98,20.99,20.97,20.98,14000.0,15.8163,15.8238,15.8087,15.8163,14000.0
2010-10-12 13:40:00,20.98,20.99,20.98,20.99,10000.0,15.8163,15.8238,15.8163,15.8238,10000.0
2010-10-12 13:45:00,20.99,20.99,20.98,20.99,9500.0,15.8238,15.8238,15.8163,15.8238,9500.0
2010-10-12 13:50:00,20.99,21.0,20.97,20.97,18900.0,15.8238,15.8313,15.8087,15.8087,18900.0
2010-10-12 13:55:00,20.97,20.99,20.97,20.99,19000.0,15.8087,15.8238,15.8087,15.8238,19000.0
2010-10-12 14:00:00,20.99,21.0,20.97,21.0,58400.0,15.8238,15.8313,15.8087,15.8313,58400.0
2010-10-12 14:05:00,20.99,21.0,20.99,21.0,36200.0,15.8238,15.8313,15.8238,15.8313,36200.0
2010-10-12 14:10:00,20.99,21.0,20.98,20.99,151700.0,15.8238,15.8313,15.8163,15.8238,151700.0
2010-10-12 14:15:00,20.99,21.0,20.98,21.0,20200.0,15.8238,15.8313,15.8163,15.8313,20200.0
2010-10-12 14:20:00,21.0,21.0,20.99,21.0,34500.0,15.8313,15.8313,15.8238,15.8313,34500.0
2010-10-12 14:25:00,20.99,21.0,20.98,21.0,61100.0,15.8238,15.8313,15.8163,15.8313,61100.0
2010-10-12 14:30:00,21.0,21.0,20.96,20.96,109800.0,15.8313,15.8313,15.8012,15.8012,109800.0
2010-10-12 14:35:00,20.97,20.98,20.97,20.98,8300.0,15.8087,15.8163,15.8087,15.8163,8300.0
2010-10-12 14:40:00,20.98,21.0,20.97,21.0,18800.0,15.8163,15.8313,15.8087,15.8313,18800.0
2010-10-12 14:45:00,20.99,21.0,20.98,20.99,73400.0,15.8238,15.8313,15.8163,15.8238,73400.0
2010-10-12 14:50:00,20.99,21.0,20.97,20.98,29600.0,15.8238,15.8313,15.8087,15.8163,29600.0
2010-10-12 14:55:00,20.97,20.99,20.97,20.97,176100.0,15.8087,15.8238,15.8087,15.8087,176100.0
2010-10-12 15:00:00,20.98,20.99,20.97,20.99,38400.0,15.8163,15.8238,15.8087,15.8238,38400.0
2010-10-12 15:05:00,20.99,20.99,20.96,20.98,42800.0,15.8238,15.8238,15.8012,15.8163,42800.0
2010-10-12 15:10:00,20.98,21.0,20.98,20.98,72900.0,15.8163,15.8313,15.8163,15.8163,72900.0
2010-10-12 15:15:00,20.98,20.98,20.97,20.98,17000.0,15.8163,15.8163,15.8087,15.8163,17000.0
2010-10-12 15:20:00,20.98,20.99,20.97,20.98,109200.0,15.8163,15.8238,15.8087,15.8163,109200.0
2010-10-12 15:25:00,20.98,20.99,20.97,20.97,352100.0,15.8163,15.8238,15.8087,15.8087,352100.0
2010-10-12 15:30:00,20.98,21.0,20.97,20.98,145200.0,15.8163,15.8313,15.8087,15.8163,145200.0
2010-10-12 15:35:00,20.98,20.98,20.97,20.98,32200.0,15.8163,15.8163,15.8087,15.8163,32200.0
2010-10-12 15:40:00,20.98,21.0,20.97,21.0,1077200.0,15.8163,15.8313,15.8087,15.8313,1077200.0
2010-10-12 15:45:00,20.99,21.01,20.99,21.0,192200.0,15.8238,15.8389,15.8238,15.8313,192200.0
2010-10-12 15:50:00,20.99,21.0,20.99,20.99,76500.0,15.8238,15.8313,15.8238,15.8238,76500.0
2010-10-12 15:55:00,21.0,21.0,20.96,20.97,217200.0,15.8313,15.8313,15.8012,15.8087,217200.0
2010-10-13 09:30:00,21.02,21.07,21.02,21.07,18000.0,15.8464,15.8841,15.8464,15.8841,18000.0
2010-10-13 09:35:00,21.06,21.06,21.02,21.02,6900.0,15.8766,15.8766,15.8464,15.8464,6900.0
2010-10-13 09:40:00,21.03,21.04,21.0,21.04,22400.0,15.854,15.8615,15.8313,15.8615,22400.0
2010-10-13 09:45:00,21.04,21.05,21.03,21.04,15700.0,15.8615,15.869,15.854,15.8615,15700.0
2010-10-13 09:50:00,21.05,21.05,21.03,21.03,22900.0,15.869,15.869,15.854,15.854,22900.0
2010-10-13 09:55:00,21.04,21.06,20.99,20.99,42000.0,15.8615,15.8766,15.8238,15.8238,42000.0
2010-10-13 10:00:00,21.0,21.03,21.0,21.03,14300.0,15.8313,15.854,15.8313,15.854,14300.0
2010-10-13 10:05:00,21.03,21.03,21.02,21.03,7500.0,15.854,15.854,15.8464,15.854,7500.0
2010-10-13 10:10:00,21.02,21.03,21.0,21.01,17500.0,15.8464,15.854,15.8313,15.8389,17500.0
2010-10-13 10:15:00,21.01,21.04,20.98,20.98,22700.0,15.8389,15.8615,15.8163,15.8163,22700.0
2010-10-13 10:20:00,20.98,20.99,20.98,20.99,10400.0,15.8163,15.8238,15.8163,15.8238,10400.0
2010-10-13 10:25:00,20.98,21.03,20.98,21.0,39500.0,15.8163,15.854,15.8163,15.8313,39500.0
2010-10-13 10:30:00,21.01,21.08,21.01,21.08,39700.0,15.8389,15.8916,15.8389,15.8916,39700.0
2010-10-13 10:35:00,21.07,21.14,21.07,21.14,14000.0,15.8841,15.9369,15.8841,15.9369,14000.0
2010-10-13 10:40:00,21.14,21.14,21.12,21.12,5900.0,15.9369,15.9369,15.9218,15.9218,5900.0
2010-10-13 10:45:00,21.12,21.13,21.12,21.13,10100.0,15.9218,15.9293,15.9218,15.9293,10100.0
2010-10-13 10:50:00,21.13,21.16,21.12,21.16,10800.0,15.9293,15.952,15.9218,15.952,10800.0
2010-10-13 10:55:00,21.17,21.22,21.16,21.21,6800.0,15.9595,15.9972,15.952,15.9896,6800.0
2010-10-13 11:00:00,21.21,21.21,21.18,21.21,22900.0,15.9896,15.9896,15.967,15.9896,22900.0
2010-10-13 11:05:00,21.2,21.28,21.2,21.28,39200.0,15.9821,16.0424,15.9821,16.0424,39200.0
2010-10-13 11:10:00,21.27,21.28,21.24,21.24,14300.0,16.0349,16.0424,16.0123,16.0123,14300.0
2010-10-13 11:15:00,21.25,21.25,21.2,21.21,12600.0,16.0198,16.0198,15.9821,15.9896,12600.0
2010-10-13 11:20:00,21.21,21.21,21.17,21.17,13800.0,15.9896,15.9896,15.9595,15.9595,13800.0
2010-10-13 11:25:00,21.17,21.17,21.14,21.14,12100.0,15.9595,15.9595,15.9369,15.9369,12100.0
2010-10-13 11:30:00,21.15,21.15,21.14,21.14,5500.0,15.9444,15.9444,15.9369,15.9369,5500.0
2010-10-13 11:35:00,21.14,21.15,21.1,21.1,27600.0,15.9369,15.9444,15.9067,15.9067,27600.0
2010-10-13 11:40:00,21.1,21.1,21.08,21.08,14500.0,15.9067,15.9067,15.8916,15.8916,14500.0
2010-10-13 11:45:00,21.08,21.16,21.07,21.16,40200.0,15.8916,15.952,15.8841,15.952,40200.0
2010-10-13 11:50:00,21.17,21.19,21.14,21.17,30600.0,15.9595,15.9746,15.9369,15.9595,30600.0
2010-10-13 11:55:00,21.17,21.18,21.17,21.18,6500.0,15.9595,15.967,15.9595,15.967,6500.0
2010-10-13 12:00:00,21.18,21.18,21.17,21.18,4400.0,15.967,15.967,15.9595,15.967,4400.0
2010-10-13 12:05:00,21.18,21.21,21.18,21.19,19900.0,15.967,15.9896,15.967,15.9746,19900.0
2010-10-13 12:10:00,21.19,21.25,21.19,21.25,21600.0,15.9746,16.0198,15.9746,16.0198,21600.0
2010-10-13 12:15:00,21.25,21.26,21.25,21.26,7300.0,16.0198,16.0273,16.0198,16.0273,7300.0
2010-10-13 12:20:00,21.26,21.26,21.25,21.25,5100.0,16.0273,16.0273,16.0198,16.0198,5100.0
2010-10-13 12:25:00,21.25,21.26,21.25,21.25,4900.0,16.0198,16.0273,16.0198,16.0198,4900.0
2010-10-13 12:30:00,21.25,21.26,21.23,21.24,31800.0,16.0198,16.0273,16.0047,16.0123,31800.0
2010-10-13 12:35:00,21.24,21.3,21.24,21.27,21700.0,16.0123,16.0575,16.0123,16.0349,21700.0
2010-10-13 12:40:00,21.28,21.29,21.27,21.29,8000.0,16.0424,16.05,16.0349,16.05,8000.0
2010-10-13 12:45:00,21.29,21.29,21.28,21.29,9600.0,16.05,16.05,16.0424,16.05,9600.0
2010-10-13 12:50:00,21.28,21.3,21.28,21.28,23800.0,16.0424,16.0575,16.0424,16.0424,23800.0
2010-10-13 12:55:00,21.29,21.3,21.28,21.29,11300.0,16.05,16.0575,16.0424,16.05,11300.0
2010-10-13 13:00:00,21.29,21.3,21.28,21.28,29000.0,16.05,16.0575,16.0424,16.0424,29000.0
2010-10-13 13:05:00,21.28,21.29,21.24,21.24,17400.0,16.0424,16.05,16.0123,16.0123,17400.0
2010-10-13 13:10:00,21.24,21.25,21.23,21.24,23700.0,16.0123,16.0198,16.0047,16.0123,23700.0
2010-10-13 13:15:00,21.23,21.24,21.23,21.24,24400.0,16.0047,16.0123,16.0047,16.0123,24400.0
2010-10-13 13:20:00,21.23,21.25,21.23,21.25,5500.0,16.0047,16.0198,16.0047,16.0198,5500.0
2010-10-13 13:25:00,21.25,21.25,21.24,21.25,3800.0,16.0198,16.0198,16.0123,16.0198,3800.0
2010-10-13 13:30:00,21.25,21.25,21.24,21.25,6900.0,16.0198,16.0198,16.0123,16.0198,6900.0
2010-10-13 13:35:00,21.25,21.29,21.25,21.27,11000.0,16.0198,16.05,16.0198,16.0349,11000.0
2010-10-13 13:40:00,21.27,21.28,21.26,21.27,7500.0,16.0349,16.0424,16.0273,16.0349,7500.0
2010-10-13 13:45:00,21.28,21.28,21.27,21.28,4100.0,16.0424,16.0424,16.0349,16.0424,4100.0
2010-10-13 13:50:00,21.28,21.29,21.26,21.27,7300.0,16.0424,16.05,16.0273,16.0349,7300.0
2010-10-13 13:55:00,21.27,21.28,21.26,21.26,2500.0,16.0349,16.0424,16.0273,16.0273,2500.0
2010-10-13 14:00:00,21.27,21.28,21.26,21.27,19700.0,16.0349,16.0424,16.0273,16.0349,19700.0
2010-10-13 14:05:00,21.27,21.29,21.27,21.28,7700.0,16.0349,16.05,16.0349,16.0424,7700.0
2010-10-13 14:10:00,21.28,21.3,21.28,21.3,20100.0,16.0424,16.0575,16.0424,16.0575,20100.0
2010-10-13 14:15:00,21.3,21.3,21.29,21.3,4300.0,16.0575,16.0575,16.05,16.0575,4300.0
2010-10-13 14:20:00,21.3,21.3,21.27,21.28,18400.0,16.0575,16.0575,16.0349,16.0424,18400.0
2010-10-13 14:25:00,21.28,21.28,21.25,21.26,7700.0,16.0424,16.0424,16.0198,16.0273,7700.0
2010-10-13 14:30:00,21.26,21.29,21.26,21.29,11100.0,16.0273,16.05,16.0273,16.05,11100.0
2010-10-13 14:35:00,21.28,21.29,21.26,21.27,11700.0,16.0424,16.05,16.0273,16.0349,11700.0
2010-10-13 14:40:00,21.27,21.28,21.27,21.27,3300.0,16.0349,16.0424,16.0349,16.0349,3300.0
2010-10-13 14:45:00,21.28,21.3,21.27,21.3,50500.0,16.0424,16.0575,16.0349,16.0575,50500.0
2010-10-13 14:50:00,21.3,21.31,21.29,21.29,25000.0,16.0575,16.065,16.05,16.05,25000.0
2010-10-13 14:55:00,21.28,21.29,21.26,21.29,16500.0,16.0424,16.05,16.0273,16.05,16500.0
2010-10-13 15:00:00,21.29,21.3,21.26,21.26,15600.0,16.05,16.0575,16.0273,16.0273,15600.0
2010-10-13 15:05:00,21.26,21.27,21.25,21.26,19100.0,16.0273,16.0349,16.0198,16.0273,19100.0
2010-10-13 15:10:00,21.26,21.27,21.25,21.26,12800.0,16.0273,16.0349,16.0198,16.0273,12800.0
2010-10-13 15:15:00,21.25,21.27,21.24,21.25,35000.0,16.0198,16.0349,16.0123,16.0198,35000.0
2010-10-13 15:20:00,21.25,21.27,21.24,21.24,52000.0,16.0198,16.0349,16.0123,16.0123,52000.0
2010-10-13 15:25:00,21.25,21.25,21.19,21.19,47900.0,16.0198,16.0198,15.9746,15.9746,47900.0
2010-10-13 15:30:00,21.19,21.21,21.19,21.19,40300.0,15.9746,15.9896,15.9746,15.9746,40300.0
2010-10-13 15:35:00,21.2,21.23,21.19,21.21,37700.0,15.9821,16.0047,15.9746,15.9896,37700.0
2010-10-13 15:40:00,21.21,21.23,21.21,21.23,36600.0,15.9896,16.0047,15.9896,16.0047,36600.0
2010-10-13 15:45:00,21.23,21.23,21.19,21.19,47200.0,16.0047,16.0047,15.9746,15.9746,47200.0
2010-10-13 15:50:00,21.2,21.2,21.19,21.2,39300.0,15.9821,15.9821,15.9746,15.9821,39300.0
2010-10-13 15:55:00,21.19,21.21,21.19,21.21,93700.0,15.9746,15.9896,15.9746,15.9896,93700.0
2010-10-14 09:30:00,21.15,21.19,21.13,21.18,24500.0,15.9444,15.9746,15.9293,15.967,24500.0
2010-10-14 09:35:00,21.18,21.22,21.09,21.1,49400.0,15.967,15.9972,15.8992,15.9067,49400.0
2010-10-14 09:40:00,21.1,21.14,21.09,21.12,38900.0,15.9067,15.9369,15.8992,15.9218,38900.0
2010-10-14 09:45:00,21.12,21.19,21.12,21.19,36500.0,15.9218,15.9746,15.9218,15.9746,36500.0
2010-10-14 09:50:00,21.18,21.2,21.18,21.18,18200.0,15.967,15.9821,15.967,15.967,18200.0
2010-10-14 09:55:00,21.19,21.19,21.05,21.06,23800.0,15.9746,15.9746,15.869,15.8766,23800.0
2010-10-14 10:00:00,21.06,21.08,21.03,21.08,14800.0,15.8766,15.8916,15.854,15.8916,14800.0
2010-10-14 10:05:00,21.08,21.09,21.07,21.08,10600.0,15.8916,15.8992,15.8841,15.8916,10600.0
2010-10-14 10:10:00,21.07,21.07,21.0,21.01,15600.0,15.8841,15.8841,15.8313,15.8389,15600.0
2010-10-14 10:15:00,21.0,21.07,21.0,21.05,19400.0,15.8313,15.8841,15.8313,15.869,19400.0
2010-10-14 10:20:00,21.05,21.07,21.04,21.06,12200.0,15.869,15.8841,15.8615,15.8766,12200.0
2010-10-14 10:25:00,21.05,21.09,21.05,21.09,11300.0,15.869,15.8992,15.869,15.8992,11300.0
2010-10-14 10:30:00,21.08,21.11,21.08,21.11,12000.0,15.8916,15.9143,15.8916,15.9143,12000.0
2010-10-14 10:35:00,21.12,21.12,21.09,21.1,17800.0,15.9218,15.9218,15.8992,15.9067,17800.0
2010-10-14 10:40:00,21.1,21.1,21.07,21.07,6300.0,15.9067,15.9067,15.8841,15.8841,6300.0
2010-10-14 10:45:00,21.07,21.09,21.07,21.09,7400.0,15.8841,15.8992,15.8841,15.8992,7400.0
2010-10-14 10:50:00,21.08,21.11,21.05,21.05,25900.0,15.8916,15.9143,15.869,15.869,25900.0
2010-10-14 10:55:00,21.05,21.08,21.02,21.08,19300.0,15.869,15.8916,15.8464,15.8916,19300.0
2010-10-14 11:00:00,21.08,21.09,21.07,21.07,9700.0,15.8916,15.8992,15.8841,15.8841,9700.0
2010-10-14 11:05:00,21.07,21.1,21.07,21.1,9300.0,15.8841,15.9067,15.8841,15.9067,9300.0
2010-10-14 11:10:00,21.11,21.13,21.1,21.12,6400.0,15.9143,15.9293,15.9067,15.9218,6400.0
2010-10-14 11:15:00,21.13,21.13,21.11,21.11,7700.0,15.9293,15.9293,15.9143,15.9143,7700.0
2010-10-14 11:20:00,21.11,21.12,21.07,21.07,10200.0,15.9143,15.9218,15.8841,15.8841,10200.0
2010-10-14 11:25:00,21.07,21.08,21.06,21.07,5600.0,15.8841,15.8916,15.8766,15.8841,5600.0
2010-10-14 11:30:00,21.07,21.07,21.05,21.05,16000.0,15.8841,15.8841,15.869,15.869,16000.0
2010-10-14 11:35:00,21.06,21.08,21.06,21.06,11700.0,15.8766,15.8916,15.8766,15.8766,11700.0
2010-10-14 11:40:00,21.07,21.07,21.04,21.05,7900.0,15.8841,15.8841,15.8615,15.869,7900.0
2010-10-14 11:45:00,21.05,21.05,21.01,21.01,8200.0,15.869,15.869,15.8389,15.8389,8200.0
2010-10-14 11:50:00,21.01,21.01,21.0,21.01,7800.0,15.8389,15.8389,15.8313,15.8389,7800.0
2010-10-14 11:55:00,21.01,21.02,21.01,21.02,9200.0,15.8389,15.8464,15.8389,15.8464,9200.0
2010-10-14 12:00:00,21.02,21.05,21.01,21.05,14900.0,15.8464,15.869,15.8389,15.869,14900.0
2010-10-14 12:05:00,21.05,21.06,21.02,21.02,22800.0,15.869,15.8766,15.8464,15.8464,22800.0
2010-10-14 12:10:00,21.02,21.03,21.01,21.01,7300.0,15.8464,15.854,15.8389,15.8389,7300.0
2010-10-14 12:15:00,21.01,21.02,20.98,20.98,10900.0,15.8389,15.8464,15.8163,15.8163,10900.0
2010-10-14 12:20:00,20.99,20.99,20.98,20.99,5200.0,15.8238,15.8238,15.8163,15.8238,5200.0
2010-10-14 12:25:00,20.99,20.99,20.98,20.98,6800.0,15.8238,15.8238,15.8163,15.8163,6800.0
2010-10-14 12:30:00,20.98,20.98,20.97,20.98,4200.0,15.8163,15.8163,15.8087,15.8163,4200.0
2010-10-14 12:35:00,20.98,20.98,20.97,20.98,2400.0,15.8163,15.8163,15.8087,15.8163,2400.0
2010-10-14 12:40:00,20.98,20.98,20.97,20.98,2700.0,15.8163,15.8163,15.8087,15.8163,2700.0
2010-10-14 12:45:00,20.98,20.98,20.97,20.98,5100.0,15.8163,15.8163,15.8087,15.8163,5100.0
2010-10-14 12:50:00,20.98,20.98,20.97,20.98,3200.0,15.8163,15.8163,15.8087,15.8163,3200.0
2010-10-14 12:55:00,20.98,20.98,20.97,20.98,5800.0,15.8163,15.8163,15.8087,15.8163,5800.0
2010-10-14 13:00:00,20.97,20.98,20.92,20.93,26300.0,15.8087,15.8163,15.771,15.7786,26300.0
2010-10-14 13:05:00,20.93,20.94,20.89,20.9,34700.0,15.7786,15.7861,15.7484,15.7559,34700.0
2010-10-14 13:10:00,20.9,20.9,20.88,20.88,16300.0,15.7559,15.7559,15.7409,15.7409,16300.0
2010-10-14 13:15:00,20.87,20.89,20.85,20.89,17800.0,15.7333,15.7484,15.7183,15.7484,17800.0
2010-10-14 13:20:00,20.89,20.91,20.88,20.91,18900.0,15.7484,15.7635,15.7409,15.7635,18900.0
2010-10-14 13:25:00,20.9,20.91,20.89,20.9,19600.0,15.7559,15.7635,15.7484,15.7559,19600.0
2010-10-14 13:30:00,20.9,20.92,20.9,20.92,11100.0,15.7559,15.771,15.7559,15.771,11100.0
2010-10-14 13:35:00,20.92,20.93,20.91,20.93,9900.0,15.771,15.7786,15.7635,15.7786,9900.0
2010-10-14 13:40:00,20.93,20.94,20.93,20.93,13700.0,15.7786,15.7861,15.7786,15.7786,13700.0
2010-10-14 13:45:00,20.93,20.96,20.93,20.96,16100.0,15.7786,15.8012,15.7786,15.8012,16100.0
2010-10-14 13:50:00,20.96,20.96,20.95,20.95,5400.0,15.8012,15.8012,15.7936,15.7936,5400.0
2010-10-14 13:55:00,20.95,20.96,20.95,20.96,6900.0,15.7936,15.8012,15.7936,15.8012,6900.0
2010-10-14 14:00:00,20.96,20.96,20.93,20.93,11400.0,15.8012,15.8012,15.7786,15.7786,11400.0
2010-10-14 14:05:00,20.94,20.94,20.9,20.9,14300.0,15.7861,15.7861,15.7559,15.7559,14300.0
2010-10-14 14:10:00,20.91,20.91,20.89,20.9,36700.0,15.7635,15.7635,15.7484,15.7559,36700.0
2010-10-14 14:15:00,20.89,20.9,20.89,20.9,10700.0,15.7484,15.7559,15.7484,15.7559,10700.0
2010-10-14 14:20:00,20.9,20.92,20.89,20.9,45500.0,15.7559,15.771,15.7484,15.7559,45500.0
2010-10-14 14:25:00,20.9,20.91,20.89,20.9,13500.0,15.7559,15.7635,15.7484,15.7559,13500.0
2010-10-14 14:30:00,20.9,20.9,20.89,20.89,7200.0,15.7559,15.7559,15.7484,15.7484,7200.0
2010-10-14 14:35:00,20.89,20.91,20.88,20.89,37800.0,15.7484,15.7635,15.7409,15.7484,37800.0
2010-10-14 14:40:00,20.89,20.89,20.88,20.89,8600.0,15.7484,15.7484,15.7409,15.7484,8600.0
2010-10-14 14:45:00,20.88,20.89,20.88,20.89,10100.0,15.7409,15.7484,15.7409,15.7484,10100.0
2010-10-14 14:50:00,20.89,20.89,20.88,20.89,9500.0,15.7484,15.7484,15.7409,15.7484,9500.0
2010-10-14 14:55:00,20.89,20.9,20.87,20.87,71900.0,15.7484,15.7559,15.7333,15.7333,71900.0
2010-10-14 15:00:00,20.87,20.87,20.85,20.86,35700.0,15.7333,15.7333,15.7183,15.7258,35700.0
2010-10-14 15:05:00,20.85,20.86,20.85,20.86,16100.0,15.7183,15.7258,15.7183,15.7258,16100.0
2010-10-14 15:10:00,20.86,20.9,20.85,20.9,68900.0,15.7258,15.7559,15.7183,15.7559,68900.0
2010-10-14 15:15:00,20.89,20.91,20.89,20.9,32100.0,15.7484,15.7635,15.7484,15.7559,32100.0
2010-10-14 15:20:00,20.91,20.95,20.9,20.95,39300.0,15.7635,15.7936,15.7559,15.7936,39300.0
2010-10-14 15:25:00,20.94,20.95,20.92,20.92,61200.0,15.7861,15.7936,15.771,15.771,61200.0
2010-10-14 15:30:00,20.91,20.93,20.9,20.9,49200.0,15.7635,15.7786,15.7559,15.7559,49200.0
2010-10-14 15:35:00,20.9,20.92,20.89,20.89,62000.0,15.7559,15.771,15.7484,15.7484,62000.0
2010-10-14 15:40:00,20.89,20.9,20.89,20.89,29000.0,15.7484,15.7559,15.7484,15.7484,29000.0
2010-10-14 15:45:00,20.89,20.89,20.87,20.87,80900.0,15.7484,15.7484,15.7333,15.7333,80900.0
2010-10-14 15:50:00,20.88,20.9,20.87,20.89,83000.0,15.7409,15.7559,15.7333,15.7484,83000.0
2010-10-14 15:55:00,20.9,20.92,20.89,20.91,102200.0,15.7559,15.771,15.7484,15.7635,102200.0
2010-10-15 09:30:00,21.04,21.04,20.79,20.87,154300.0,15.8615,15.8615,15.673,15.7333,154300.0
2010-10-15 09:35:00,20.87,20.96,20.87,20.96,12300.0,15.7333,15.8012,15.7333,15.8012,12300.0
2010-10-15 09:40:00,20.96,21.01,20.95,21.0,19500.0,15.8012,15.8389,15.7936,15.8313,19500.0
2010-10-15 09:45:00,21.0,21.01,20.91,20.93,10700.0,15.8313,15.8389,15.7635,15.7786,10700.0
2010-10-15 09:50:00,20.93,20.95,20.92,20.92,14400.0,15.7786,15.7936,15.771,15.771,14400.0
2010-10-15 09:55:00,20.88,20.95,20.85,20.87,35600.0,15.7409,15.7936,15.7183,15.7333,35600.0
2010-10-15 10:00:00,20.88,20.95,20.86,20.88,18000.0,15.7409,15.7936,15.7258,15.7409,18000.0
2010-10-15 10:05:00,20.87,20.88,20.84,20.86,20900.0,15.7333,15.7409,15.7107,15.7258,20900.0
2010-10-15 10:10:00,20.85,20.87,20.84,20.85,20500.0,15.7183,15.7333,15.7107,15.7183,20500.0
2010-10-15 10:15:00,20.85,20.86,20.81,20.81,36500.0,15.7183,15.7258,15.6881,15.6881,36500.0
2010-10-15 10:20:00,20.81,20.82,20.75,20.77,22000.0,15.6881,15.6956,15.6429,15.6579,22000.0
2010-10-15 10:25:00,20.77,20.79,20.73,20.78,41400.0,15.6579,15.673,15.6278,15.6655,41400.0
2010-10-15 10:30:00,20.78,20.83,20.74,20.83,23100.0,15.6655,15.7032,15.6353,15.7032,23100.0
2010-10-15 10:35:00,20.83,20.83,20.79,20.79,11900.0,15.7032,15.7032,15.673,15.673,11900.0
2010-10-15 10:40:00,20.8,20.81,20.79,20.81,15000.0,15.6806,15.6881,15.673,15.6881,15000.0
2010-10-15 10:45:00,20.81,20.81,20.8,20.81,6800.0,15.6881,15.6881,15.6806,15.6881,6800.0
2010-10-15 10:50:00,20.81,20.84,20.8,20.83,8800.0,15.6881,15.7107,15.6806,15.7032,8800.0
2010-10-15 10:55:00,20.84,20.87,20.84,20.84,13400.0,15.7107,15.7333,15.7107,15.7107,13400.0
2010-10-15 11:00:00,20.84,20.85,20.83,20.83,13600.0,15.7107,15.7183,15.7032,15.7032,13600.0
2010-10-15 11:05:00,20.82,20.85,20.82,20.85,8100.0,15.6956,15.7183,15.6956,15.7183,8100.0
2010-10-15 11:10:00,20.85,20.86,20.8,20.8,12000.0,15.7183,15.7258,15.6806,15.6806,12000.0
2010-10-15 11:15:00,20.8,20.82,20.79,20.81,20300.0,15.6806,15.6956,15.673,15.6881,20300.0
2010-10-15 11:20:00,20.82,20.84,20.82,20.83,9400.0,15.6956,15.7107,15.6956,15.7032,9400.0
2010-10-15 11:25:00,20.83,20.85,20.82,20.85,6900.0,15.7032,15.7183,15.6956,15.7183,6900.0
2010-10-15 11:30:00,20.85,20.87,20.85,20.87,7700.0,15.7183,15.7333,15.7183,15.7333,7700.0
2010-10-15 11:35:00,20.87,20.89,20.87,20.87,15000.0,15.7333,15.7484,15.7333,15.7333,15000.0
2010-10-15 11:40:00,20.88,20.88,20.85,20.85,10200.0,15.7409,15.7409,15.7183,15.7183,10200.0
2010-10-15 11:45:00,20.85,20.85,20.82,20.82,15700.0,15.7183,15.7183,15.6956,15.6956,15700.0
2010-10-15 11:50:00,20.82,20.82,20.81,20.81,18000.0,15.6956,15.6956,15.6881,15.6881,18000.0
2010-10-15 11:55:00,20.82,20.82,20.8,20.82,40100.0,15.6956,15.6956,15.6806,15.6956,40100.0
2010-10-15 12:00:00,20.82,20.82,20.81,20.81,8000.0,15.6956,15.6956,15.6881,15.6881,8000.0
2010-10-15 12:05:00,20.81,20.82,20.81,20.82,18600.0,15.6881,15.6956,15.6881,15.6956,18600.0
2010-10-15 12:10:00,20.82,20.82,20.81,20.81,5000.0,15.6956,15.6956,15.6881,15.6881,5000.0
2010-10-15 12:15:00,20.82,20.86,20.82,20.85,27200.0,15.6956,15.7258,15.6956,15.7183,27200.0
2010-10-15 12:20:00,20.85,20.9,20.85,20.9,11800.0,15.7183,15.7559,15.7183,15.7559,11800.0
2010-10-15 12:25:00,20.89,20.89,20.88,20.89,6300.0,15.7484,15.7484,15.7409,15.7484,6300.0
2010-10-15 12:30:00,20.9,20.93,20.9,20.91,13200.0,15.7559,15.7786,15.7559,15.7635,13200.0
2010-10-15 12:35:00,20.92,20.92,20.89,20.89,6700.0,15.771,15.771,15.7484,15.7484,6700.0
2010-10-15 12:40:00,20.9,20.93,20.9,20.92,10300.0,15.7559,15.7786,15.7559,15.771,10300.0
2010-10-15 12:45:00,20.92,20.93,20.92,20.93,2800.0,15.771,15.7786,15.771,15.7786,2800.0
2010-10-15 12:50:00,20.93,20.93,20.92,20.93,11200.0,15.7786,15.7786,15.771,15.7786,11200.0
2010-10-15 12:55:00,20.93,20.93,20.92,20.93,800.0,15.7786,15.7786,15.771,15.7786,800.0
2010-10-15 13:00:00,20.93,20.95,20.92,20.94,8500.0,15.7786,15.7936,15.771,15.7861,8500.0
2010-10-15 13:05:00,20.95,20.95,20.94,20.94,1300.0,15.7936,15.7936,15.7861,15.7861,1300.0
2010-10-15 13:10:00,20.95,20.95,20.91,20.91,4000.0,15.7936,15.7936,15.7635,15.7635,4000.0
2010-10-15 13:15:00,20.91,20.92,20.9,20.91,10800.0,15.7635,15.771,15.7559,15.7635,10800.0
2010-10-15 13:20:00,20.91,20.92,20.9,20.9,8200.0,15.7635,15.771,15.7559,15.7559,8200.0
2010-10-15 13:25:00,20.91,20.92,20.9,20.92,6900.0,15.7635,15.771,15.7559,15.771,6900.0
2010-10-15 13:30:00,20.92,20.92,20.91,20.92,7800.0,15.771,15.771,15.7635,15.771,7800.0
2010-10-15 13:35:00,20.92,20.95,20.92,20.93,16200.0,15.771,15.7936,15.771,15.7786,16200.0
2010-10-15 13:40:00,20.93,20.93,20.87,20.87,10700.0,15.7786,15.7786,15.7333,15.7333,10700.0
2010-10-15 13:45:00,20.87,20.87,20.84,20.87,14500.0,15.7333,15.7333,15.7107,15.7333,14500.0
2010-10-15 13:50:00,20.86,20.89,20.86,20.87,17500.0,15.7258,15.7484,15.7258,15.7333,17500.0
2010-10-15 13:55:00,20.87,20.88,20.85,20.85,8200.0,15.7333,15.7409,15.7183,15.7183,8200.0
2010-10-15 14:00:00,20.85,20.85,20.84,20.85,8600.0,15.7183,15.7183,15.7107,15.7183,8600.0
2010-10-15 14:05:00,20.84,20.88,20.84,20.87,21200.0,15.7107,15.7409,15.7107,15.7333,21200.0
2010-10-15 14:10:00,20.87,20.91,20.86,20.91,10700.0,15.7333,15.7635,15.7258,15.7635,10700.0
2010-10-15 14:15:00,20.9,20.91,20.89,20.89,3700.0,15.7559,15.7635,15.7484,15.7484,3700.0
2010-10-15 14:20:00,20.9,20.9,20.87,20.87,8700.0,15.7559,15.7559,15.7333,15.7333,8700.0
2010-10-15 14:25:00,20.87,20.9,20.87,20.9,12200.0,15.7333,15.7559,15.7333,15.7559,12200.0
2010-10-15 14:30:00,20.9,20.91,20.9,20.91,8100.0,15.7559,15.7635,15.7559,15.7635,8100.0
2010-10-15 14:35:00,20.91,20.92,20.9,20.91,10700.0,15.7635,15.771,15.7559,15.7635,10700.0
2010-10-15 14:40:00,20.91,20.91,20.87,20.88,6700.0,15.7635,15.7635,15.7333,15.7409,6700.0
2010-10-15 14:45:00,20.88,20.88,20.86,20.87,13200.0,15.7409,15.7409,15.7258,15.7333,13200.0
2010-10-15 14:50:00,20.87,20.87,20.86,20.86,11500.0,15.7333,15.7333,15.7258,15.7258,11500.0
2010-10-15 14:55:00,20.86,20.87,20.84,20.85,26100.0,15.7258,15.7333,15.7107,15.7183,26100.0
2010-10-15 15:00:00,20.85,20.86,20.85,20.86,10900.0,15.7183,15.7258,15.7183,15.7258,10900.0
2010-10-15 15:05:00,20.85,20.86,20.85,20.85,6500.0,15.7183,15.7258,15.7183,15.7183,6500.0
2010-10-15 15:10:00,20.85,20.86,20.85,20.86,22000.0,15.7183,15.7258,15.7183,15.7258,22000.0
2010-10-15 15:15:00,20.86,20.87,20.85,20.86,22500.0,15.7258,15.7333,15.7183,15.7258,22500.0
2010-10-15 15:20:00,20.86,20.87,20.86,20.86,12600.0,15.7258,15.7333,15.7258,15.7258,12600.0
2010-10-15 15:25:00,20.86,20.87,20.85,20.86,24700.0,15.7258,15.7333,15.7183,15.7258,24700.0
2010-10-15 15:30:00,20.85,20.86,20.85,20.85,27200.0,15.7183,15.7258,15.7183,15.7183,27200.0
2010-10-15 15:35:00,20.85,20.87,20.85,20.87,28600.0,15.7183,15.7333,15.7183,15.7333,28600.0
2010-10-15 15:40:00,20.86,20.87,20.86,20.86,35400.0,15.7258,15.7333,15.7258,15.7258,35400.0
2010-10-15 15:45:00,20.87,20.87,20.86,20.87,42500.0,15.7333,15.7333,15.7258,15.7333,42500.0
2010-10-15 15:50:00,20.86,20.87,20.86,20.87,51300.0,15.7258,15.7333,15.7258,15.7333,51300.0
2010-10-15 15:55:00,20.87,20.87,20.85,20.85,94200.0,15.7333,15.7333,15.7183,15.7183,94200.0
2010-10-18 09:30:00,20.88,20.95,20.88,20.88,18000.0,15.7409,15.7936,15.7409,15.7409,18000.0
2010-10-18 09:35:00,20.89,20.91,20.85,20.89,35800.0,15.7484,15.7635,15.7183,15.7484,35800.0
2010-10-18 09:40:00,20.89,20.92,20.88,20.89,97600.0,15.7484,15.771,15.7409,15.7484,97600.0
2010-10-18 09:45:00,20.91,20.91,20.87,20.91,165900.0,15.7635,15.7635,15.7333,15.7635,165900.0
2010-10-18 09:50:00,20.9,20.9,20.88,20.89,31900.0,15.7559,15.7559,15.7409,15.7484,31900.0
2010-10-18 09:55:00,20.89,20.9,20.86,20.87,9800.0,15.7484,15.7559,15.7258,15.7333,9800.0
2010-10-18 10:00:00,20.87,20.91,20.87,20.88,289700.0,15.7333,15.7635,15.7333,15.7409,289700.0
2010-10-18 10:05:00,20.88,20.94,20.88,20.91,38800.0,15.7409,15.7861,15.7409,15.7635,38800.0
2010-10-18 10:10:00,20.92,20.93,20.89,20.91,52700.0,15.771,15.7786,15.7484,15.7635,52700.0
2010-10-18 10:15:00,20.92,20.93,20.9,20.92,35200.0,15.771,15.7786,15.7559,15.771,35200.0
2010-10-18 10:20:00,20.92,20.96,20.92,20.96,26600.0,15.771,15.8012,15.771,15.8012,26600.0
2010-10-18 10:25:00,20.95,20.97,20.95,20.96,18900.0,15.7936,15.8087,15.7936,15.8012,18900.0
2010-10-18 10:30:00,20.96,20.98,20.95,20.96,13900.0,15.8012,15.8163,15.7936,15.8012,13900.0
2010-10-18 10:35:00,20.95,20.96,20.94,20.96,9800.0,15.7936,15.8012,15.7861,15.8012,9800.0
2010-10-18 10:40:00,20.96,20.97,20.91,20.96,32600.0,15.8012,15.8087,15.7635,15.8012,32600.0
2010-10-18 10:45:00,20.96,20.99,20.95,20.97,9300.0,15.8012,15.8238,15.7936,15.8087,9300.0
2010-10-18 10:50:00,20.98,20.99,20.97,20.99,11900.0,15.8163,15.8238,15.8087,15.8238,11900.0
2010-10-18 10:55:00,20.98,21.02,20.97,20.99,24000.0,15.8163,15.8464,15.8087,15.8238,24000.0
2010-10-18 11:00:00,20.99,21.0,20.94,20.95,5100.0,15.8238,15.8313,15.7861,15.7936,5100.0
2010-10-18 11:05:00,20.95,20.96,20.92,20.93,11900.0,15.7936,15.8012,15.771,15.7786,11900.0
2010-10-18 11:10:00,20.92,20.92,20.9,20.91,6000.0,15.771,15.771,15.7559,15.7635,6000.0
2010-10-18 11:15:00,20.92,20.96,20.92,20.96,26500.0,15.771,15.8012,15.771,15.8012,26500.0
2010-10-18 11:20:00,20.96,20.96,20.95,20.95,4600.0,15.8012,15.8012,15.7936,15.7936,4600.0
2010-10-18 11:25:00,20.96,20.96,20.95,20.95,3000.0,15.8012,15.8012,15.7936,15.7936,3000.0
2010-10-18 11:30:00,20.95,20.96,20.95,20.95,5000.0,15.7936,15.8012,15.7936,15.7936,5000.0
2010-10-18 11:35:00,20.95,20.95,20.93,20.93,4800.0,15.7936,15.7936,15.7786,15.7786,4800.0
2010-10-18 11:40:00,20.94,20.94,20.91,20.91,3600.0,15.7861,15.7861,15.7635,15.7635,3600.0
2010-10-18 11:45:00,20.91,20.92,20.9,20.9,12300.0,15.7635,15.771,15.7559,15.7559,12300.0
2010-10-18 11:50:00,20.9,20.9,20.88,20.88,52900.0,15.7559,15.7559,15.7409,15.7409,52900.0
2010-10-18 11:55:00,20.89,20.89,20.87,20.88,13900.0,15.7484,15.7484,15.7333,15.7409,13900.0
2010-10-18 12:00:00,20.88,20.88,20.87,20.87,16700.0,15.7409,15.7409,15.7333,15.7333,16700.0
2010-10-18 12:05:00,20.87,20.88,20.87,20.87,8800.0,15.7333,15.7409,15.7333,15.7333,8800.0
2010-10-18 12:10:00,20.87,20.88,20.87,20.87,9600.0,15.7333,15.7409,15.7333,15.7333,9600.0
2010-10-18 12:15:00,20.88,20.88,20.87,20.87,11500.0,15.7409,15.7409,15.7333,15.7333,11500.0
2010-10-18 12:20:00,20.87,20.87,20.86,20.86,4700.0,15.7333,15.7333,15.7258,15.7258,4700.0
2010-10-18 12:25:00,20.86,20.87,20.86,20.86,4900.0,15.7258,15.7333,15.7258,15.7258,4900.0
2010-10-18 12:30:00,20.87,20.87,20.86,20.87,4000.0,15.7333,15.7333,15.7258,15.7333,4000.0
2010-10-18 12:35:00,20.86,20.87,20.86,20.86,4000.0,15.7258,15.7333,15.7258,15.7258,4000.0
2010-10-18 12:40:00,20.86,20.87,20.86,20.86,21200.0,15.7258,15.7333,15.7258,15.7258,21200.0
2010-10-18 12:45:00,20.87,20.87,20.86,20.87,12000.0,15.7333,15.7333,15.7258,15.7333,12000.0
2010-10-18 12:50:00,20.87,20.87,20.85,20.85,14700.0,15.7333,15.7333,15.7183,15.7183,14700.0
2010-10-18 12:55:00,20.85,20.86,20.84,20.84,37100.0,15.7183,15.7258,15.7107,15.7107,37100.0
2010-10-18 13:00:00,20.84,20.85,20.84,20.84,8000.0,15.7107,15.7183,15.7107,15.7107,8000.0
2010-10-18 13:05:00,20.84,20.85,20.84,20.85,5100.0,15.7107,15.7183,15.7107,15.7183,5100.0
2010-10-18 13:10:00,20.84,20.85,20.84,20.85,4700.0,15.7107,15.7183,15.7107,15.7183,4700.0
2010-10-18 13:15:00,20.84,20.85,20.84,20.84,12500.0,15.7107,15.7183,15.7107,15.7107,12500.0
2010-10-18 13:20:00,20.85,20.85,20.84,20.84,6100.0,15.7183,15.7183,15.7107,15.7107,6100.0
2010-10-18 13:25:00,20.84,20.85,20.83,20.83,15000.0,15.7107,15.7183,15.7032,15.7032,15000.0
2010-10-18 13:30:00,20.84,20.84,20.83,20.83,9400.0,15.7107,15.7107,15.7032,15.7032,9400.0
2010-10-18 13:35:00,20.83,20.84,20.83,20.83,23900.0,15.7032,15.7107,15.7032,15.7032,23900.0
2010-10-18 13:40:00,20.84,20.84,20.83,20.83,3100.0,15.7107,15.7107,15.7032,15.7032,3100.0
2010-10-18 13:45:00,20.84,20.84,20.83,20.84,2800.0,15.7107,15.7107,15.7032,15.7107,2800.0
2010-10-18 13:50:00,20.84,20.84,20.82,20.82,23700.0,15.7107,15.7107,15.6956,15.6956,23700.0
2010-10-18 13:55:00,20.83,20.83,20.82,20.82,8200.0,15.7032,15.7032,15.6956,15.6956,8200.0
2010-10-18 14:00:00,20.82,20.83,20.82,20.82,9400.0,15.6956,15.7032,15.6956,15.6956,9400.0
2010-10-18 14:05:00,20.83,20.83,20.82,20.83,3500.0,15.7032,15.7032,15.6956,15.7032,3500.0
2010-10-18 14:10:00,20.82,20.83,20.8,20.8,25400.0,15.6956,15.7032,15.6806,15.6806,25400.0
2010-10-18 14:15:00,20.8,20.81,20.8,20.8,17400.0,15.6806,15.6881,15.6806,15.6806,17400.0
2010-10-18 14:20:00,20.81,20.81,20.79,20.81,56400.0,15.6881,15.6881,15.673,15.6881,56400.0
2010-10-18 14:25:00,20.81,20.83,20.81,20.83,33200.0,15.6881,15.7032,15.6881,15.7032,33200.0
2010-10-18 14:30:00,20.83,20.84,20.83,20.84,6100.0,15.7032,15.7107,15.7032,15.7107,6100.0
2010-10-18 14:35:00,20.84,20.84,20.83,20.83,7800.0,15.7107,15.7107,15.7032,15.7032,7800.0
2010-10-18 14:40:00,20.83,20.86,20.83,20.86,13600.0,15.7032,15.7258,15.7032,15.7258,13600.0
2010-10-18 14:45:00,20.86,20.89,20.86,20.88,14100.0,15.7258,15.7484,15.7258,15.7409,14100.0
2010-10-18 14:50:00,20.89,20.89,20.87,20.87,9500.0,15.7484,15.7484,15.7333,15.7333,9500.0
2010-10-18 14:55:00,20.87,20.87,20.86,20.86,7700.0,15.7333,15.7333,15.7258,15.7258,7700.0
2010-10-18 15:00:00,20.86,20.88,20.86,20.87,8500.0,15.7258,15.7409,15.7258,15.7333,8500.0
2010-10-18 15:05:00,20.88,20.9,20.88,20.9,34300.0,15.7409,15.7559,15.7409,15.7559,34300.0
2010-10-18 15:10:00,20.9,20.9,20.89,20.89,66100.0,15.7559,15.7559,15.7484,15.7484,66100.0
2010-10-18 15:15:00,20.89,20.9,20.88,20.88,42800.0,15.7484,15.7559,15.7409,15.7409,42800.0
2010-10-18 15:20:00,20.88,20.89,20.88,20.89,10500.0,15.7409,15.7484,15.7409,15.7484,10500.0
2010-10-18 15:25:00,20.88,20.9,20.88,20.9,24300.0,15.7409,15.7559,15.7409,15.7559,24300.0
2010-10-18 15:30:00,20.9,20.9,20.89,20.89,10600.0,15.7559,15.7559,15.7484,15.7484,10600.0
2010-10-18 15:35:00,20.89,20.9,20.89,20.89,32600.0,15.7484,15.7559,15.7484,15.7484,32600.0
2010-10-18 15:40:00,20.9,20.9,20.89,20.89,30600.0,15.7559,15.7559,15.7484,15.7484,30600.0
2010-10-18 15:45:00,20.89,20.9,20.87,20.89,52200.0,15.7484,15.7559,15.7333,15.7484,52200.0
2010-10-18 15:50:00,20.88,20.89,20.88,20.88,40200.0,15.7409,15.7484,15.7409,15.7409,40200.0
2010-10-18 15:55:00,20.89,20.89,20.86,20.86,87300.0,15.7484,15.7484,15.7258,15.7258,87300.0
2010-10-19 09:30:00,20.69,20.72,20.69,20.69,36600.0,15.5976,15.6203,15.5976,15.5976,36600.0
2010-10-19 09:35:00,20.69,20.7,20.66,20.66,75400.0,15.5976,15.6052,15.575,15.575,75400.0
2010-10-19 09:40:00,20.66,20.72,20.65,20.7,53200.0,15.575,15.6203,15.5675,15.6052,53200.0
2010-10-19 09:45:00,20.71,20.75,20.68,20.68,24800.0,15.6127,15.6429,15.5901,15.5901,24800.0
2010-10-19 09:50:00,20.68,20.69,20.66,20.66,35100.0,15.5901,15.5976,15.575,15.575,35100.0
2010-10-19 09:55:00,20.67,20.67,20.65,20.65,18700.0,15.5826,15.5826,15.5675,15.5675,18700.0
2010-10-19 10:00:00,20.66,20.75,20.65,20.75,40400.0,15.575,15.6429,15.5675,15.6429,40400.0
2010-10-19 10:05:00,20.75,20.75,20.71,20.71,29500.0,15.6429,15.6429,15.6127,15.6127,29500.0
2010-10-19 10:10:00,20.72,20.76,20.71,20.74,24200.0,15.6203,15.6504,15.6127,15.6353,24200.0
2010-10-19 10:15:00,20.74,20.74,20.7,20.71,32500.0,15.6353,15.6353,15.6052,15.6127,32500.0
2010-10-19 10:20:00,20.71,20.74,20.7,20.73,36200.0,15.6127,15.6353,15.6052,15.6278,36200.0
2010-10-19 10:25:00,20.72,20.75,20.72,20.72,29500.0,15.6203,15.6429,15.6203,15.6203,29500.0
2010-10-19 10:30:00,20.72,20.77,20.72,20.74,32900.0,15.6203,15.6579,15.6203,15.6353,32900.0
2010-10-19 10:35:00,20.75,20.76,20.74,20.74,19400.0,15.6429,15.6504,15.6353,15.6353,19400.0
2010-10-19 10:40:00,20.74,20.75,20.74,20.75,20600.0,15.6353,15.6429,15.6353,15.6429,20600.0
2010-10-19 10:45:00,20.75,20.79,20.74,20.76,64300.0,15.6429,15.673,15.6353,15.6504,64300.0
2010-10-19 10:50:00,20.76,20.76,20.74,20.75,42800.0,15.6504,15.6504,15.6353,15.6429,42800.0
2010-10-19 10:55:00,20.74,20.76,20.73,20.73,34600.0,15.6353,15.6504,15.6278,15.6278,34600.0
2010-10-19 11:00:00,20.74,20.74,20.72,20.73,22700.0,15.6353,15.6353,15.6203,15.6278,22700.0
2010-10-19 11:05:00,20.73,20.73,20.72,20.73,12000.0,15.6278,15.6278,15.6203,15.6278,12000.0
2010-10-19 11:10:00,20.73,20.73,20.72,20.72,38200.0,15.6278,15.6278,15.6203,15.6203,38200.0
2010-10-19 11:15:00,20.72,20.73,20.71,20.71,28500.0,15.6203,15.6278,15.6127,15.6127,28500.0
2010-10-19 11:20:00,20.71,20.72,20.7,20.7,29100.0,15.6127,15.6203,15.6052,15.6052,29100.0
2010-10-19 11:25:00,20.7,20.73,20.7,20.72,26900.0,15.6052,15.6278,15.6052,15.6203,26900.0
2010-10-19 11:30:00,20.73,20.75,20.72,20.75,34100.0,15.6278,15.6429,15.6203,15.6429,34100.0
2010-10-19 11:35:00,20.74,20.75,20.74,20.74,18400.0,15.6353,15.6429,15.6353,15.6353,18400.0
2010-10-19 11:40:00,20.75,20.75,20.74,20.75,6600.0,15.6429,15.6429,15.6353,15.6429,6600.0
2010-10-19 11:45:00,20.75,20.77,20.74,20.75,37300.0,15.6429,15.6579,15.6353,15.6429,37300.0
2010-10-19 11:50:00,20.75,20.78,20.74,20.77,12700.0,15.6429,15.6655,15.6353,15.6579,12700.0
2010-10-19 11:55:00,20.77,20.77,20.75,20.75,8600.0,15.6579,15.6579,15.6429,15.6429,8600.0
2010-10-19 12:00:00,20.76,20.77,20.75,20.76,7300.0,15.6504,15.6579,15.6429,15.6504,7300.0
2010-10-19 12:05:00,20.77,20.77,20.74,20.74,12000.0,15.6579,15.6579,15.6353,15.6353,12000.0
2010-10-19 12:10:00,20.74,20.76,20.74,20.75,6800.0,15.6353,15.6504,15.6353,15.6429,6800.0
2010-10-19 12:15:00,20.76,20.76,20.75,20.75,4900.0,15.6504,15.6504,15.6429,15.6429,4900.0
2010-10-19 12:20:00,20.76,20.76,20.74,20.74,21000.0,15.6504,15.6504,15.6353,15.6353,21000.0
2010-10-19 12:25:00,20.73,20.74,20.73,20.73,15600.0,15.6278,15.6353,15.6278,15.6278,15600.0
2010-10-19 12:30:00,20.74,20.75,20.74,20.74,35400.0,15.6353,15.6429,15.6353,15.6353,35400.0
2010-10-19 12:35:00,20.74,20.75,20.74,20.74,12200.0,15.6353,15.6429,15.6353,15.6353,12200.0
2010-10-19 12:40:00,20.74,20.75,20.74,20.75,15400.0,15.6353,15.6429,15.6353,15.6429,15400.0
2010-10-19 12:45:00,20.75,20.75,20.74,20.74,5200.0,15.6429,15.6429,15.6353,15.6353,5200.0
2010-10-19 12:50:00,20.74,20.75,20.71,20.73,22300.0,15.6353,15.6429,15.6127,15.6278,22300.0
2010-10-19 12:55:00,20.74,20.74,20.73,20.73,3600.0,15.6353,15.6353,15.6278,15.6278,3600.0
2010-10-19 13:00:00,20.74,20.74,20.72,20.72,10100.0,15.6353,15.6353,15.6203,15.6203,10100.0
2010-10-19 13:05:00,20.73,20.73,20.71,20.71,10600.0,15.6278,15.6278,15.6127,15.6127,10600.0
2010-10-19 13:10:00,20.72,20.72,20.7,20.7,14900.0,15.6203,15.6203,15.6052,15.6052,14900.0
2010-10-19 13:15:00,20.7,20.71,20.7,20.7,3200.0,15.6052,15.6127,15.6052,15.6052,3200.0
2010-10-19 13:20:00,20.71,20.72,20.7,20.7,11400.0,15.6127,15.6203,15.6052,15.6052,11400.0
2010-10-19 13:25:00,20.71,20.71,20.7,20.7,16300.0,15.6127,15.6127,15.6052,15.6052,16300.0
2010-10-19 13:30:00,20.7,20.71,20.7,20.7,7100.0,15.6052,15.6127,15.6052,15.6052,7100.0
2010-10-19 13:35:00,20.7,20.71,20.69,20.7,32000.0,15.6052,15.6127,15.5976,15.6052,32000.0
2010-10-19 13:40:00,20.7,20.71,20.69,20.69,28900.0,15.6052,15.6127,15.5976,15.5976,28900.0
2010-10-19 13:45:00,20.69,20.7,20.69,20.69,8100.0,15.5976,15.6052,15.5976,15.5976,8100.0
2010-10-19 13:50:00,20.69,20.7,20.68,20.68,18700.0,15.5976,15.6052,15.5901,15.5901,18700.0
2010-10-19 13:55:00,20.68,20.68,20.66,20.67,37700.0,15.5901,15.5901,15.575,15.5826,37700.0
2010-10-19 14:00:00,20.68,20.68,20.62,20.62,97500.0,15.5901,15.5901,15.5449,15.5449,97500.0
2010-10-19 14:05:00,20.62,20.63,20.6,20.6,64000.0,15.5449,15.5524,15.5298,15.5298,64000.0
2010-10-19 14:10:00,20.6,20.6,20.56,20.57,25000.0,15.5298,15.5298,15.4996,15.5072,25000.0
2010-10-19 14:15:00,20.57,20.57,20.56,20.56,32200.0,15.5072,15.5072,15.4996,15.4996,32200.0
2010-10-19 14:20:00,20.57,20.57,20.55,20.55,35100.0,15.5072,15.5072,15.4921,15.4921,35100.0
2010-10-19 14:25:00,20.55,20.57,20.52,20.55,49300.0,15.4921,15.5072,15.4695,15.4921,49300.0
2010-10-19 14:30:00,20.54,20.56,20.53,20.55,39300.0,15.4846,15.4996,15.477,15.4921,39300.0
2010-10-19 14:35:00,20.55,20.56,20.52,20.52,18900.0,15.4921,15.4996,15.4695,15.4695,18900.0
2010-10-19 14:40:00,20.53,20.53,20.49,20.49,59000.0,15.477,15.477,15.4469,15.4469,59000.0
2010-10-19 14:45:00,20.49,20.49,20.45,20.45,73600.0,15.4469,15.4469,15.4167,15.4167,73600.0
2010-10-19 14:50:00,20.46,20.49,20.46,20.49,26000.0,15.4242,15.4469,15.4242,15.4469,26000.0
2010-10-19 14:55:00,20.49,20.49,20.46,20.47,29000.0,15.4469,15.4469,15.4242,15.4318,29000.0
2010-10-19 15:00:00,20.47,20.49,20.45,20.46,30400.0,15.4318,15.4469,15.4167,15.4242,30400.0
2010-10-19 15:05:00,20.45,20.46,20.42,20.42,46100.0,15.4167,15.4242,15.3941,15.3941,46100.0
2010-10-19 15:10:00,20.42,20.42,20.37,20.38,56700.0,15.3941,15.3941,15.3564,15.3639,56700.0
2010-10-19 15:15:00,20.37,20.43,20.37,20.42,29000.0,15.3564,15.4016,15.3564,15.3941,29000.0
2010-10-19 15:20:00,20.42,20.44,20.4,20.42,31300.0,15.3941,15.4092,15.379,15.3941,31300.0
2010-10-19 15:25:00,20.43,20.43,20.37,20.38,63300.0,15.4016,15.4016,15.3564,15.3639,63300.0
2010-10-19 15:30:00,20.37,20.4,20.37,20.4,63800.0,15.3564,15.379,15.3564,15.379,63800.0
2010-10-19 15:35:00,20.4,20.44,20.39,20.44,60500.0,15.379,15.4092,15.3715,15.4092,60500.0
2010-10-19 15:40:00,20.44,20.44,20.41,20.42,79100.0,15.4092,15.4092,15.3865,15.3941,79100.0
2010-10-19 15:45:00,20.42,20.46,20.41,20.41,81800.0,15.3941,15.4242,15.3865,15.3865,81800.0
2010-10-19 15:50:00,20.41,20.44,20.41,20.44,61300.0,15.3865,15.4092,15.3865,15.4092,61300.0
2010-10-19 15:55:00,20.44,20.47,20.43,20.47,140200.0,15.4092,15.4318,15.4016,15.4318,140200.0
2010-10-20 09:30:00,20.54,20.57,20.52,20.56,8400.0,15.4846,15.5072,15.4695,15.4996,8400.0
2010-10-20 09:35:00,20.55,20.56,20.48,20.48,6100.0,15.4921,15.4996,15.4393,15.4393,6100.0
2010-10-20 09:40:00,20.47,20.63,20.47,20.63,5600.0,15.4318,15.5524,15.4318,15.5524,5600.0
2010-10-20 09:45:00,20.63,20.67,20.63,20.63,9800.0,15.5524,15.5826,15.5524,15.5524,9800.0
2010-10-20 09:50:00,20.64,20.67,20.63,20.63,5800.0,15.5599,15.5826,15.5524,15.5524,5800.0
2010-10-20 09:55:00,20.62,20.63,20.56,20.56,7100.0,15.5449,15.5524,15.4996,15.4996,7100.0
2010-10-20 10:00:00,20.55,20.58,20.54,20.58,8100.0,15.4921,15.5147,15.4846,15.5147,8100.0
2010-10-20 10:05:00,20.58,20.6,20.58,20.58,9000.0,15.5147,15.5298,15.5147,15.5147,9000.0
2010-10-20 10:10:00,20.59,20.6,20.5,20.51,24900.0,15.5222,15.5298,15.4544,15.4619,24900.0
2010-10-20 10:15:00,20.51,20.52,20.47,20.47,10200.0,15.4619,15.4695,15.4318,15.4318,10200.0
2010-10-20 10:20:00,20.47,20.47,20.45,20.47,11900.0,15.4318,15.4318,15.4167,15.4318,11900.0
2010-10-20 10:25:00,20.47,20.51,20.47,20.5,4000.0,15.4318,15.4619,15.4318,15.4544,4000.0
2010-10-20 10:30:00,20.5,20.54,20.48,20.54,10900.0,15.4544,15.4846,15.4393,15.4846,10900.0
2010-10-20 10:35:00,20.55,20.57,20.55,20.56,7000.0,15.4921,15.5072,15.4921,15.4996,7000.0
2010-10-20 10:40:00,20.56,20.6,20.55,20.59,6500.0,15.4996,15.5298,15.4921,15.5222,6500.0
2010-10-20 10:45:00,20.6,20.6,20.59,20.59,4400.0,15.5298,15.5298,15.5222,15.5222,4400.0
2010-10-20 10:50:00,20.6,20.61,20.6,20.6,22200.0,15.5298,15.5373,15.5298,15.5298,22200.0
2010-10-20 10:55:00,20.61,20.61,20.58,20.58,20600.0,15.5373,15.5373,15.5147,15.5147,20600.0
2010-10-20 11:00:00,20.58,20.58,20.55,20.56,12400.0,15.5147,15.5147,15.4921,15.4996,12400.0
2010-10-20 11:05:00,20.56,20.56,20.53,20.56,15700.0,15.4996,15.4996,15.477,15.4996,15700.0
2010-10-20 11:10:00,20.57,20.58,20.56,20.58,6900.0,15.5072,15.5147,15.4996,15.5147,6900.0
2010-10-20 11:15:00,20.58,20.6,20.57,20.6,4600.0,15.5147,15.5298,15.5072,15.5298,4600.0
2010-10-20 11:20:00,20.6,20.6,20.59,20.59,6800.0,15.5298,15.5298,15.5222,15.5222,6800.0
2010-10-20 11:25:00,20.6,20.62,20.59,20.61,28800.0,15.5298,15.5449,15.5222,15.5373,28800.0
2010-10-20 11:30:00,20.61,20.66,20.61,20.65,27300.0,15.5373,15.575,15.5373,15.5675,27300.0
2010-10-20 11:35:00,20.65,20.66,20.65,20.65,25800.0,15.5675,15.575,15.5675,15.5675,25800.0
2010-10-20 11:40:00,20.65,20.66,20.64,20.66,29800.0,15.5675,15.575,15.5599,15.575,29800.0
2010-10-20 11:45:00,20.66,20.68,20.65,20.66,16900.0,15.575,15.5901,15.5675,15.575,16900.0
2010-10-20 11:50:00,20.67,20.69,20.67,20.69,9900.0,15.5826,15.5976,15.5826,15.5976,9900.0
2010-10-20 11:55:00,20.69,20.72,20.69,20.72,8500.0,15.5976,15.6203,15.5976,15.6203,8500.0
2010-10-20 12:00:00,20.71,20.75,20.7,20.74,12300.0,15.6127,15.6429,15.6052,15.6353,12300.0
2010-10-20 12:05:00,20.75,20.76,20.74,20.74,8700.0,15.6429,15.6504,15.6353,15.6353,8700.0
2010-10-20 12:10:00,20.74,20.76,20.73,20.73,12100.0,15.6353,15.6504,15.6278,15.6278,12100.0
2010-10-20 12:15:00,20.73,20.75,20.73,20.75,6300.0,15.6278,15.6429,15.6278,15.6429,6300.0
2010-10-20 12:20:00,20.75,20.75,20.74,20.74,9500.0,15.6429,15.6429,15.6353,15.6353,9500.0
2010-10-20 12:25:00,20.75,20.75,20.74,20.75,1800.0,15.6429,15.6429,15.6353,15.6429,1800.0
2010-10-20 12:30:00,20.75,20.75,20.74,20.74,4900.0,15.6429,15.6429,15.6353,15.6353,4900.0
2010-10-20 12:35:00,20.75,20.75,20.74,20.75,5200.0,15.6429,15.6429,15.6353,15.6429,5200.0
2010-10-20 12:40:00,20.75,20.75,20.72,20.73,9800.0,15.6429,15.6429,15.6203,15.6278,9800.0
2010-10-20 12:45:00,20.72,20.74,20.72,20.73,6000.0,15.6203,15.6353,15.6203,15.6278,6000.0
2010-10-20 12:50:00,20.73,20.74,20.73,20.73,24800.0,15.6278,15.6353,15.6278,15.6278,24800.0
2010-10-20 12:55:00,20.72,20.72,20.7,20.71,8300.0,15.6203,15.6203,15.6052,15.6127,8300.0
2010-10-20 13:00:00,20.71,20.73,20.7,20.71,9300.0,15.6127,15.6278,15.6052,15.6127,9300.0
2010-10-20 13:05:00,20.72,20.72,20.72,20.72,3600.0,15.6203,15.6203,15.6203,15.6203,3600.0
2010-10-20 13:10:00,20.72,20.72,20.7,20.71,16700.0,15.6203,15.6203,15.6052,15.6127,16700.0
2010-10-20 13:15:00,20.72,20.73,20.71,20.71,10000.0,15.6203,15.6278,15.6127,15.6127,10000.0
2010-10-20 13:20:00,20.72,20.73,20.71,20.72,9800.0,15.6203,15.6278,15.6127,15.6203,9800.0
2010-10-20 13:25:00,20.72,20.72,20.69,20.69,8100.0,15.6203,15.6203,15.5976,15.5976,8100.0
2010-10-20 13:30:00,20.7,20.7,20.69,20.7,4700.0,15.6052,15.6052,15.5976,15.6052,4700.0
2010-10-20 13:35:00,20.7,20.7,20.68,20.68,6100.0,15.6052,15.6052,15.5901,15.5901,6100.0
2010-10-20 13:40:00,20.68,20.69,20.68,20.68,6600.0,15.5901,15.5976,15.5901,15.5901,6600.0
2010-10-20 13:45:00,20.68,20.69,20.67,20.68,8400.0,15.5901,15.5976,15.5826,15.5901,8400.0
2010-10-20 13:50:00,20.68,20.7,20.68,20.69,14100.0,15.5901,15.6052,15.5901,15.5976,14100.0
2010-10-20 13:55:00,20.7,20.71,20.7,20.71,6100.0,15.6052,15.6127,15.6052,15.6127,6100.0
2010-10-20 14:00:00,20.71,20.72,20.68,20.69,26500.0,15.6127,15.6203,15.5901,15.5976,26500.0
2010-10-20 14:05:00,20.69,20.71,20.68,20.68,18200.0,15.5976,15.6127,15.5901,15.5901,18200.0
2010-10-20 14:10:00,20.68,20.7,20.65,20.65,48200.0,15.5901,15.6052,15.5675,15.5675,48200.0
2010-10-20 14:15:00,20.65,20.71,20.65,20.7,22400.0,15.5675,15.6127,15.5675,15.6052,22400.0
2010-10-20 14:20:00,20.71,20.71,20.67,20.69,39600.0,15.6127,15.6127,15.5826,15.5976,39600.0
2010-10-20 14:25:00,20.7,20.71,20.7,20.7,34900.0,15.6052,15.6127,15.6052,15.6052,34900.0
2010-10-20 14:30:00,20.71,20.72,20.7,20.71,8100.0,15.6127,15.6203,15.6052,15.6127,8100.0
2010-10-20 14:35:00,20.71,20.72,20.7,20.71,11900.0,15.6127,15.6203,15.6052,15.6127,11900.0
2010-10-20 14:40:00,20.71,20.71,20.69,20.7,36100.0,15.6127,15.6127,15.5976,15.6052,36100.0
2010-10-20 14:45:00,20.7,20.7,20.68,20.68,6700.0,15.6052,15.6052,15.5901,15.5901,6700.0
2010-10-20 14:50:00,20.67,20.68,20.66,20.67,9900.0,15.5826,15.5901,15.575,15.5826,9900.0
2010-10-20 14:55:00,20.68,20.69,20.66,20.68,23700.0,15.5901,15.5976,15.575,15.5901,23700.0
2010-10-20 15:00:00,20.69,20.69,20.68,20.68,6800.0,15.5976,15.5976,15.5901,15.5901,6800.0
2010-10-20 15:05:00,20.68,20.69,20.67,20.69,15100.0,15.5901,15.5976,15.5826,15.5976,15100.0
2010-10-20 15:10:00,20.69,20.69,20.67,20.67,8500.0,15.5976,15.5976,15.5826,15.5826,8500.0
2010-10-20 15:15:00,20.68,20.68,20.67,20.67,7200.0,15.5901,15.5901,15.5826,15.5826,7200.0
2010-10-20 15:20:00,20.68,20.7,20.67,20.7,16500.0,15.5901,15.6052,15.5826,15.6052,16500.0
2010-10-20 15:25:00,20.7,20.7,20.69,20.69,83000.0,15.6052,15.6052,15.5976,15.5976,83000.0
2010-10-20 15:30:00,20.69,20.7,20.69,20.69,36600.0,15.5976,15.6052,15.5976,15.5976,36600.0
2010-10-20 15:35:00,20.69,20.7,20.65,20.66,45500.0,15.5976,15.6052,15.5675,15.575,45500.0
2010-10-20 15:40:00,20.66,20.68,20.65,20.68,18700.0,15.575,15.5901,15.5675,15.5901,18700.0
2010-10-20 15:45:00,20.68,20.69,20.64,20.64,130300.0,15.5901,15.5976,15.5599,15.5599,130300.0
2010-10-20 15:50:00,20.65,20.66,20.59,20.59,131700.0,15.5675,15.575,15.5222,15.5222,131700.0
2010-10-20 15:55:00,20.59,20.6,20.53,20.56,284100.0,15.5222,15.5298,15.477,15.4996,284100.0
2010-10-21 09:30:00,20.68,20.68,20.62,20.63,24900.0,15.5901,15.5901,15.5449,15.5524,24900.0
2010-10-21 09:35:00,20.63,20.66,20.62,20.66,26400.0,15.5524,15.575,15.5449,15.575,26400.0
2010-10-21 09:40:00,20.65,20.66,20.65,20.66,5400.0,15.5675,15.575,15.5675,15.575,5400.0
2010-10-21 09:45:00,20.66,20.66,20.64,20.65,22500.0,15.575,15.575,15.5599,15.5675,22500.0
2010-10-21 09:50:00,20.64,20.68,20.64,20.67,23600.0,15.5599,15.5901,15.5599,15.5826,23600.0
2010-10-21 09:55:00,20.67,20.7,20.66,20.7,23800.0,15.5826,15.6052,15.575,15.6052,23800.0
2010-10-21 10:00:00,20.69,20.71,20.62,20.7,53800.0,15.5976,15.6127,15.5449,15.6052,53800.0
2010-10-21 10:05:00,20.7,20.8,20.67,20.78,80800.0,15.6052,15.6806,15.5826,15.6655,80800.0
2010-10-21 10:10:00,20.78,20.79,20.75,20.76,21900.0,15.6655,15.673,15.6429,15.6504,21900.0
2010-10-21 10:15:00,20.75,20.75,20.7,20.7,38600.0,15.6429,15.6429,15.6052,15.6052,38600.0
2010-10-21 10:20:00,20.7,20.75,20.7,20.74,20400.0,15.6052,15.6429,15.6052,15.6353,20400.0
2010-10-21 10:25:00,20.74,20.77,20.73,20.76,48100.0,15.6353,15.6579,15.6278,15.6504,48100.0
2010-10-21 10:30:00,20.76,20.78,20.73,20.77,62200.0,15.6504,15.6655,15.6278,15.6579,62200.0
2010-10-21 10:35:00,20.76,20.8,20.75,20.76,75600.0,15.6504,15.6806,15.6429,15.6504,75600.0
2010-10-21 10:40:00,20.75,20.77,20.73,20.74,32100.0,15.6429,15.6579,15.6278,15.6353,32100.0
2010-10-21 10:45:00,20.73,20.78,20.73,20.78,24100.0,15.6278,15.6655,15.6278,15.6655,24100.0
2010-10-21 10:50:00,20.77,20.81,20.74,20.79,65300.0,15.6579,15.6881,15.6353,15.673,65300.0
2010-10-21 10:55:00,20.79,20.79,20.78,20.79,4400.0,15.673,15.673,15.6655,15.673,4400.0
2010-10-21 11:00:00,20.79,20.8,20.76,20.76,13800.0,15.673,15.6806,15.6504,15.6504,13800.0
2010-10-21 11:05:00,20.75,20.75,20.74,20.75,7500.0,15.6429,15.6429,15.6353,15.6429,7500.0
2010-10-21 11:10:00,20.75,20.76,20.72,20.72,35600.0,15.6429,15.6504,15.6203,15.6203,35600.0
2010-10-21 11:15:00,20.72,20.72,20.68,20.68,11200.0,15.6203,15.6203,15.5901,15.5901,11200.0
2010-10-21 11:20:00,20.69,20.69,20.64,20.64,9200.0,15.5976,15.5976,15.5599,15.5599,9200.0
2010-10-21 11:25:00,20.64,20.64,20.6,20.62,11000.0,15.5599,15.5599,15.5298,15.5449,11000.0
2010-10-21 11:30:00,20.62,20.62,20.61,20.62,5600.0,15.5449,15.5449,15.5373,15.5449,5600.0
2010-10-21 11:35:00,20.62,20.62,20.55,20.55,19100.0,15.5449,15.5449,15.4921,15.4921,19100.0
2010-10-21 11:40:00,20.55,20.56,20.51,20.51,18200.0,15.4921,15.4996,15.4619,15.4619,18200.0
2010-10-21 11:45:00,20.51,20.52,20.5,20.51,12200.0,15.4619,15.4695,15.4544,15.4619,12200.0
2010-10-21 11:50:00,20.52,20.52,20.5,20.5,3800.0,15.4695,15.4695,15.4544,15.4544,3800.0
2010-10-21 11:55:00,20.51,20.56,20.5,20.55,15800.0,15.4619,15.4996,15.4544,15.4921,15800.0
2010-10-21 12:00:00,20.55,20.56,20.51,20.51,10700.0,15.4921,15.4996,15.4619,15.4619,10700.0
2010-10-21 12:05:00,20.51,20.52,20.5,20.51,9500.0,15.4619,15.4695,15.4544,15.4619,9500.0
2010-10-21 12:10:00,20.51,20.53,20.51,20.51,11700.0,15.4619,15.477,15.4619,15.4619,11700.0
2010-10-21 12:15:00,20.51,20.55,20.5,20.53,19900.0,15.4619,15.4921,15.4544,15.477,19900.0
2010-10-21 12:20:00,20.54,20.54,20.51,20.51,7700.0,15.4846,15.4846,15.4619,15.4619,7700.0
2010-10-21 12:25:00,20.51,20.52,20.5,20.52,9200.0,15.4619,15.4695,15.4544,15.4695,9200.0
2010-10-21 12:30:00,20.52,20.52,20.46,20.46,12200.0,15.4695,15.4695,15.4242,15.4242,12200.0
2010-10-21 12:35:00,20.46,20.47,20.41,20.43,25800.0,15.4242,15.4318,15.3865,15.4016,25800.0
2010-10-21 12:40:00,20.44,20.46,20.42,20.43,15600.0,15.4092,15.4242,15.3941,15.4016,15600.0
2010-10-21 12:45:00,20.42,20.42,20.4,20.42,15100.0,15.3941,15.3941,15.379,15.3941,15100.0
2010-10-21 12:50:00,20.41,20.42,20.4,20.4,8300.0,15.3865,15.3941,15.379,15.379,8300.0
2010-10-21 12:55:00,20.4,20.41,20.37,20.37,15500.0,15.379,15.3865,15.3564,15.3564,15500.0
2010-10-21 13:00:00,20.38,20.41,20.37,20.41,10400.0,15.3639,15.3865,15.3564,15.3865,10400.0
2010-10-21 13:05:00,20.41,20.41,20.4,20.4,3600.0,15.3865,15.3865,15.379,15.379,3600.0
2010-10-21 13:10:00,20.4,20.41,20.4,20.4,11700.0,15.379,15.3865,15.379,15.379,11700.0
2010-10-21 13:15:00,20.41,20.43,20.4,20.42,13200.0,15.3865,15.4016,15.379,15.3941,13200.0
2010-10-21 13:20:00,20.42,20.42,20.41,20.42,1600.0,15.3941,15.3941,15.3865,15.3941,1600.0
2010-10-21 13:25:00,20.42,20.43,20.41,20.43,6900.0,15.3941,15.4016,15.3865,15.4016,6900.0
2010-10-21 13:30:00,20.43,20.43,20.38,20.39,11700.0,15.4016,15.4016,15.3639,15.3715,11700.0
2010-10-21 13:35:00,20.39,20.4,20.36,20.37,16700.0,15.3715,15.379,15.3489,15.3564,16700.0
2010-10-21 13:40:00,20.36,20.37,20.35,20.35,11700.0,15.3489,15.3564,15.3413,15.3413,11700.0
2010-10-21 13:45:00,20.35,20.36,20.31,20.31,17400.0,15.3413,15.3489,15.3112,15.3112,17400.0
2010-10-21 13:50:00,20.31,20.32,20.25,20.26,30300.0,15.3112,15.3187,15.2659,15.2735,30300.0
2010-10-21 13:55:00,20.26,20.27,20.25,20.26,45000.0,15.2735,15.281,15.2659,15.2735,45000.0
2010-10-21 14:00:00,20.26,20.27,20.24,20.26,23800.0,15.2735,15.281,15.2584,15.2735,23800.0
2010-10-21 14:05:00,20.26,20.27,20.23,20.24,13600.0,15.2735,15.281,15.2509,15.2584,13600.0
2010-10-21 14:10:00,20.23,20.24,20.22,20.22,15100.0,15.2509,15.2584,15.2433,15.2433,15100.0
2010-10-21 14:15:00,20.22,20.23,20.22,20.22,11200.0,15.2433,15.2509,15.2433,15.2433,11200.0
2010-10-21 14:20:00,20.23,20.24,20.22,20.22,15500.0,15.2509,15.2584,15.2433,15.2433,15500.0
2010-10-21 14:25:00,20.22,20.23,20.2,20.23,49700.0,15.2433,15.2509,15.2282,15.2509,49700.0
2010-10-21 14:30:00,20.24,20.28,20.24,20.24,24500.0,15.2584,15.2885,15.2584,15.2584,24500.0
2010-10-21 14:35:00,20.24,20.26,20.24,20.24,12200.0,15.2584,15.2735,15.2584,15.2584,12200.0
2010-10-21 14:40:00,20.24,20.26,20.22,20.22,27900.0,15.2584,15.2735,15.2433,15.2433,27900.0
2010-10-21 14:45:00,20.23,20.24,20.23,20.23,11300.0,15.2509,15.2584,15.2509,15.2509,11300.0
2010-10-21 14:50:00,20.23,20.28,20.23,20.28,16800.0,15.2509,15.2885,15.2509,15.2885,16800.0
2010-10-21 14:55:00,20.28,20.28,20.27,20.27,11600.0,15.2885,15.2885,15.281,15.281,11600.0
2010-10-21 15:00:00,20.27,20.28,20.27,20.27,15900.0,15.281,15.2885,15.281,15.281,15900.0
2010-10-21 15:05:00,20.27,20.28,20.26,20.26,18100.0,15.281,15.2885,15.2735,15.2735,18100.0
2010-10-21 15:10:00,20.26,20.27,20.25,20.25,16100.0,15.2735,15.281,15.2659,15.2659,16100.0
2010-10-21 15:15:00,20.26,20.32,20.25,20.31,42600.0,15.2735,15.3187,15.2659,15.3112,42600.0
2010-10-21 15:20:00,20.31,20.35,20.31,20.35,25000.0,15.3112,15.3413,15.3112,15.3413,25000.0
2010-10-21 15:25:00,20.35,20.35,20.32,20.33,41600.0,15.3413,15.3413,15.3187,15.3262,41600.0
2010-10-21 15:30:00,20.33,20.35,20.31,20.32,24600.0,15.3262,15.3413,15.3112,15.3187,24600.0
2010-10-21 15:35:00,20.32,20.35,20.32,20.34,39900.0,15.3187,15.3413,15.3187,15.3338,39900.0
2010-10-21 15:40:00,20.35,20.37,20.34,20.35,64700.0,15.3413,15.3564,15.3338,15.3413,64700.0
2010-10-21 15:45:00,20.34,20.35,20.32,20.34,94400.0,15.3338,15.3413,15.3187,15.3338,94400.0
2010-10-21 15:50:00,20.35,20.35,20.32,20.33,81200.0,15.3413,15.3413,15.3187,15.3262,81200.0
2010-10-21 15:55:00,20.33,20.35,20.33,20.35,112000.0,15.3262,15.3413,15.3262,15.3413,112000.0
2010-10-22 09:30:00,20.36,20.43,20.36,20.43,20000.0,15.3489,15.4016,15.3489,15.4016,20000.0
2010-10-22 09:35:00,20.43,20.44,20.42,20.43,7500.0,15.4016,15.4092,15.3941,15.4016,7500.0
2010-10-22 09:40:00,20.43,20.44,20.35,20.35,19000.0,15.4016,15.4092,15.3413,15.3413,19000.0
2010-10-22 09:45:00,20.35,20.35,20.29,20.29,16000.0,15.3413,15.3413,15.2961,15.2961,16000.0
2010-10-22 09:50:00,20.29,20.31,20.28,20.29,13600.0,15.2961,15.3112,15.2885,15.2961,13600.0
2010-10-22 09:55:00,20.29,20.3,20.27,20.27,13500.0,15.2961,15.3036,15.281,15.281,13500.0
2010-10-22 10:00:00,20.26,20.28,20.25,20.28,12000.0,15.2735,15.2885,15.2659,15.2885,12000.0
2010-10-22 10:05:00,20.28,20.33,20.27,20.32,26200.0,15.2885,15.3262,15.281,15.3187,26200.0
2010-10-22 10:10:00,20.32,20.36,20.32,20.36,24900.0,15.3187,15.3489,15.3187,15.3489,24900.0
2010-10-22 10:15:00,20.35,20.36,20.35,20.35,10400.0,15.3413,15.3489,15.3413,15.3413,10400.0
2010-10-22 10:20:00,20.36,20.37,20.34,20.36,24900.0,15.3489,15.3564,15.3338,15.3489,24900.0
2010-10-22 10:25:00,20.36,20.4,20.35,20.4,16000.0,15.3489,15.379,15.3413,15.379,16000.0
2010-10-22 10:30:00,20.4,20.4,20.37,20.38,10200.0,15.379,15.379,15.3564,15.3639,10200.0
2010-10-22 10:35:00,20.38,20.38,20.31,20.32,12800.0,15.3639,15.3639,15.3112,15.3187,12800.0
2010-10-22 10:40:00,20.32,20.32,20.26,20.26,5000.0,15.3187,15.3187,15.2735,15.2735,5000.0
2010-10-22 10:45:00,20.26,20.26,20.23,20.23,13500.0,15.2735,15.2735,15.2509,15.2509,13500.0
2010-10-22 10:50:00,20.24,20.24,20.22,20.23,6700.0,15.2584,15.2584,15.2433,15.2509,6700.0
2010-10-22 10:55:00,20.23,20.23,20.21,20.22,12600.0,15.2509,15.2509,15.2358,15.2433,12600.0
2010-10-22 11:00:00,20.22,20.22,20.21,20.22,7000.0,15.2433,15.2433,15.2358,15.2433,7000.0
2010-10-22 11:05:00,20.22,20.22,20.16,20.16,22000.0,15.2433,15.2433,15.1981,15.1981,22000.0
2010-10-22 11:10:00,20.17,20.17,20.14,20.16,28000.0,15.2056,15.2056,15.183,15.1981,28000.0
2010-10-22 11:15:00,20.16,20.17,20.06,20.06,70700.0,15.1981,15.2056,15.1227,15.1227,70700.0
2010-10-22 11:20:00,20.07,20.11,20.04,20.05,73100.0,15.1302,15.1604,15.1076,15.1152,73100.0
2010-10-22 11:25:00,20.05,20.08,20.03,20.04,40800.0,15.1152,15.1378,15.1001,15.1076,40800.0
2010-10-22 11:30:00,20.04,20.1,20.04,20.08,31700.0,15.1076,15.1528,15.1076,15.1378,31700.0
2010-10-22 11:35:00,20.07,20.09,20.07,20.09,16800.0,15.1302,15.1453,15.1302,15.1453,16800.0
2010-10-22 11:40:00,20.08,20.12,20.08,20.11,19700.0,15.1378,15.1679,15.1378,15.1604,19700.0
2010-10-22 11:45:00,20.11,20.13,20.07,20.08,27900.0,15.1604,15.1755,15.1302,15.1378,27900.0
2010-10-22 11:50:00,20.09,20.1,20.07,20.07,12100.0,15.1453,15.1528,15.1302,15.1302,12100.0
2010-10-22 11:55:00,20.08,20.09,20.07,20.09,18000.0,15.1378,15.1453,15.1302,15.1453,18000.0
2010-10-22 12:00:00,20.09,20.1,20.08,20.1,4000.0,15.1453,15.1528,15.1378,15.1528,4000.0
2010-10-22 12:05:00,20.1,20.12,20.09,20.12,8200.0,15.1528,15.1679,15.1453,15.1679,8200.0
2010-10-22 12:10:00,20.12,20.12,20.11,20.12,4100.0,15.1679,15.1679,15.1604,15.1679,4100.0
2010-10-22 12:15:00,20.11,20.13,20.11,20.12,12100.0,15.1604,15.1755,15.1604,15.1679,12100.0
2010-10-22 12:20:00,20.11,20.12,20.11,20.12,14400.0,15.1604,15.1679,15.1604,15.1679,14400.0
2010-10-22 12:25:00,20.11,20.12,20.11,20.11,3900.0,15.1604,15.1679,15.1604,15.1604,3900.0
2010-10-22 12:30:00,20.11,20.12,20.1,20.1,10900.0,15.1604,15.1679,15.1528,15.1528,10900.0
2010-10-22 12:35:00,20.11,20.11,20.09,20.09,8100.0,15.1604,15.1604,15.1453,15.1453,8100.0
2010-10-22 12:40:00,20.09,20.14,20.09,20.14,23700.0,15.1453,15.183,15.1453,15.183,23700.0
2010-10-22 12:45:00,20.13,20.16,20.13,20.16,8700.0,15.1755,15.1981,15.1755,15.1981,8700.0
2010-10-22 12:50:00,20.16,20.16,20.15,20.15,10100.0,15.1981,15.1981,15.1905,15.1905,10100.0
2010-10-22 12:55:00,20.15,20.16,20.13,20.16,16300.0,15.1905,15.1981,15.1755,15.1981,16300.0
2010-10-22 13:00:00,20.16,20.16,20.15,20.16,2100.0,15.1981,15.1981,15.1905,15.1981,2100.0
2010-10-22 13:05:00,20.16,20.16,20.15,20.16,4300.0,15.1981,15.1981,15.1905,15.1981,4300.0
2010-10-22 13:10:00,20.16,20.17,20.16,20.16,7300.0,15.1981,15.2056,15.1981,15.1981,7300.0
2010-10-22 13:15:00,20.17,20.18,20.16,20.17,16300.0,15.2056,15.2132,15.1981,15.2056,16300.0
2010-10-22 13:20:00,20.17,20.18,20.17,20.18,4600.0,15.2056,15.2132,15.2056,15.2132,4600.0
2010-10-22 13:25:00,20.18,20.18,20.17,20.17,1500.0,15.2132,15.2132,15.2056,15.2056,1500.0
2010-10-22 13:30:00,20.17,20.18,20.15,20.15,10200.0,15.2056,15.2132,15.1905,15.1905,10200.0
2010-10-22 13:35:00,20.15,20.16,20.15,20.15,2700.0,15.1905,15.1981,15.1905,15.1905,2700.0
2010-10-22 13:40:00,20.16,20.16,20.15,20.16,7800.0,15.1981,15.1981,15.1905,15.1981,7800.0
2010-10-22 13:45:00,20.15,20.16,20.15,20.15,2500.0,15.1905,15.1981,15.1905,15.1905,2500.0
2010-10-22 13:50:00,20.16,20.16,20.15,20.16,3900.0,15.1981,15.1981,15.1905,15.1981,3900.0
2010-10-22 13:55:00,20.16,20.16,20.12,20.12,14300.0,15.1981,15.1981,15.1679,15.1679,14300.0
2010-10-22 14:00:00,20.13,20.13,20.12,20.12,8600.0,15.1755,15.1755,15.1679,15.1679,8600.0
2010-10-22 14:05:00,20.13,20.13,20.12,20.13,13200.0,15.1755,15.1755,15.1679,15.1755,13200.0
2010-10-22 14:10:00,20.13,20.15,20.13,20.15,15500.0,15.1755,15.1905,15.1755,15.1905,15500.0
2010-10-22 14:15:00,20.15,20.17,20.15,20.16,28500.0,15.1905,15.2056,15.1905,15.1981,28500.0
2010-10-22 14:20:00,20.17,20.17,20.16,20.17,3300.0,15.2056,15.2056,15.1981,15.2056,3300.0
2010-10-22 14:25:00,20.17,20.17,20.16,20.17,7100.0,15.2056,15.2056,15.1981,15.2056,7100.0
2010-10-22 14:30:00,20.16,20.17,20.16,20.17,11200.0,15.1981,15.2056,15.1981,15.2056,11200.0
2010-10-22 14:35:00,20.17,20.17,20.16,20.17,9500.0,15.2056,15.2056,15.1981,15.2056,9500.0
2010-10-22 14:40:00,20.17,20.17,20.16,20.16,3300.0,15.2056,15.2056,15.1981,15.1981,3300.0
2010-10-22 14:45:00,20.17,20.17,20.16,20.17,7000.0,15.2056,15.2056,15.1981,15.2056,7000.0
2010-10-22 14:50:00,20.17,20.17,20.16,20.16,6800.0,15.2056,15.2056,15.1981,15.1981,6800.0
2010-10-22 14:55:00,20.16,20.16,20.14,20.15,19600.0,15.1981,15.1981,15.183,15.1905,19600.0
2010-10-22 15:00:00,20.15,20.16,20.13,20.15,18100.0,15.1905,15.1981,15.1755,15.1905,18100.0
2010-10-22 15:05:00,20.15,20.17,20.14,20.17,14100.0,15.1905,15.2056,15.183,15.2056,14100.0
2010-10-22 15:10:00,20.16,20.17,20.16,20.16,9100.0,15.1981,15.2056,15.1981,15.1981,9100.0
2010-10-22 15:15:00,20.16,20.17,20.16,20.17,6200.0,15.1981,15.2056,15.1981,15.2056,6200.0
2010-10-22 15:20:00,20.17,20.17,20.16,20.17,9400.0,15.2056,15.2056,15.1981,15.2056,9400.0
2010-10-22 15:25:00,20.17,20.19,20.17,20.19,17200.0,15.2056,15.2207,15.2056,15.2207,17200.0
2010-10-22 15:30:00,20.18,20.22,20.18,20.22,33300.0,15.2132,15.2433,15.2132,15.2433,33300.0
2010-10-22 15:35:00,20.22,20.22,20.21,20.21,9600.0,15.2433,15.2433,15.2358,15.2358,9600.0
2010-10-22 15:40:00,20.21,20.22,20.21,20.21,20700.0,15.2358,15.2433,15.2358,15.2358,20700.0
2010-10-22 15:45:00,20.22,20.24,20.21,20.23,33500.0,15.2433,15.2584,15.2358,15.2509,33500.0
2010-10-22 15:50:00,20.24,20.24,20.21,20.21,50900.0,15.2584,15.2584,15.2358,15.2358,50900.0
2010-10-22 15:55:00,20.21,20.23,20.2,20.23,88100.0,15.2358,15.2509,15.2282,15.2509,88100.0
2010-10-25 09:30:00,20.35,20.55,20.35,20.53,29700.0,15.3413,15.4921,15.3413,15.477,29700.0
2010-10-25 09:35:00,20.53,20.53,20.4,20.4,16000.0,15.477,15.477,15.379,15.379,16000.0
2010-10-25 09:40:00,20.4,20.45,20.36,20.36,17100.0,15.379,15.4167,15.3489,15.3489,17100.0
2010-10-25 09:45:00,20.35,20.36,20.3,20.3,12600.0,15.3413,15.3489,15.3036,15.3036,12600.0
2010-10-25 09:50:00,20.3,20.3,20.24,20.24,28600.0,15.3036,15.3036,15.2584,15.2584,28600.0
2010-10-25 09:55:00,20.24,20.29,20.24,20.28,25800.0,15.2584,15.2961,15.2584,15.2885,25800.0
2010-10-25 10:00:00,20.29,20.36,20.29,20.33,33000.0,15.2961,15.3489,15.2961,15.3262,33000.0
2010-10-25 10:05:00,20.34,20.34,20.25,20.25,20600.0,15.3338,15.3338,15.2659,15.2659,20600.0
2010-10-25 10:10:00,20.26,20.27,20.24,20.26,18300.0,15.2735,15.281,15.2584,15.2735,18300.0
2010-10-25 10:15:00,20.27,20.27,20.25,20.27,16100.0,15.281,15.281,15.2659,15.281,16100.0
2010-10-25 10:20:00,20.26,20.29,20.23,20.28,35400.0,15.2735,15.2961,15.2509,15.2885,35400.0
2010-10-25 10:25:00,20.28,20.3,20.23,20.23,11800.0,15.2885,15.3036,15.2509,15.2509,11800.0
2010-10-25 10:30:00,20.24,20.24,20.17,20.21,22500.0,15.2584,15.2584,15.2056,15.2358,22500.0
2010-10-25 10:35:00,20.21,20.21,20.14,20.2,17800.0,15.2358,15.2358,15.183,15.2282,17800.0
2010-10-25 10:40:00,20.2,20.2,20.13,20.17,26100.0,15.2282,15.2282,15.1755,15.2056,26100.0
2010-10-25 10:45:00,20.17,20.17,20.14,20.17,19900.0,15.2056,15.2056,15.183,15.2056,19900.0
2010-10-25 10:50:00,20.16,20.17,20.14,20.16,7300.0,15.1981,15.2056,15.183,15.1981,7300.0
2010-10-25 10:55:00,20.16,20.16,20.13,20.13,36000.0,15.1981,15.1981,15.1755,15.1755,36000.0
2010-10-25 11:00:00,20.13,20.16,20.13,20.14,12900.0,15.1755,15.1981,15.1755,15.183,12900.0
2010-10-25 11:05:00,20.14,20.17,20.13,20.17,14500.0,15.183,15.2056,15.1755,15.2056,14500.0
2010-10-25 11:10:00,20.17,20.17,20.16,20.16,6300.0,15.2056,15.2056,15.1981,15.1981,6300.0
2010-10-25 11:15:00,20.17,20.17,20.12,20.15,15800.0,15.2056,15.2056,15.1679,15.1905,15800.0
2010-10-25 11:20:00,20.14,20.16,20.14,20.14,6600.0,15.183,15.1981,15.183,15.183,6600.0
2010-10-25 11:25:00,20.14,20.15,20.12,20.12,8000.0,15.183,15.1905,15.1679,15.1679,8000.0
2010-10-25 11:30:00,20.12,20.14,20.12,20.14,11500.0,15.1679,15.183,15.1679,15.183,11500.0
2010-10-25 11:35:00,20.14,20.14,20.12,20.13,6800.0,15.183,15.183,15.1679,15.1755,6800.0
2010-10-25 11:40:00,20.12,20.13,20.1,20.11,16200.0,15.1679,15.1755,15.1528,15.1604,16200.0
2010-10-25 11:45:00,20.12,20.14,20.11,20.14,9600.0,15.1679,15.183,15.1604,15.183,9600.0
2010-10-25 11:50:00,20.13,20.13,20.11,20.11,6100.0,15.1755,15.1755,15.1604,15.1604,6100.0
2010-10-25 11:55:00,20.12,20.12,20.11,20.11,8100.0,15.1679,15.1679,15.1604,15.1604,8100.0
2010-10-25 12:00:00,20.11,20.12,20.1,20.1,5100.0,15.1604,15.1679,15.1528,15.1528,5100.0
2010-10-25 12:05:00,20.1,20.12,20.1,20.12,4200.0,15.1528,15.1679,15.1528,15.1679,4200.0
2010-10-25 12:10:00,20.13,20.15,20.12,20.15,9800.0,15.1755,15.1905,15.1679,15.1905,9800.0
2010-10-25 12:15:00,20.14,20.15,20.11,20.11,6200.0,15.183,15.1905,15.1604,15.1604,6200.0
2010-10-25 12:20:00,20.1,20.11,20.06,20.07,17700.0,15.1528,15.1604,15.1227,15.1302,17700.0
2010-10-25 12:25:00,20.07,20.1,20.07,20.1,3600.0,15.1302,15.1528,15.1302,15.1528,3600.0
2010-10-25 12:30:00,20.1,20.12,20.08,20.1,24700.0,15.1528,15.1679,15.1378,15.1528,24700.0
2010-10-25 12:35:00,20.1,20.14,20.1,20.14,22900.0,15.1528,15.183,15.1528,15.183,22900.0
2010-10-25 12:40:00,20.15,20.15,20.14,20.15,900.0,15.1905,15.1905,15.183,15.1905,900.0
2010-10-25 12:45:00,20.15,20.18,20.14,20.17,12100.0,15.1905,15.2132,15.183,15.2056,12100.0
2010-10-25 12:50:00,20.17,20.17,20.16,20.17,1700.0,15.2056,15.2056,15.1981,15.2056,1700.0
2010-10-25 12:55:00,20.17,20.21,20.17,20.19,11600.0,15.2056,15.2358,15.2056,15.2207,11600.0
2010-10-25 13:00:00,20.18,20.19,20.16,20.19,8200.0,15.2132,15.2207,15.1981,15.2207,8200.0
2010-10-25 13:05:00,20.2,20.21,20.19,20.2,7400.0,15.2282,15.2358,15.2207,15.2282,7400.0
2010-10-25 13:10:00,20.21,20.21,20.19,20.2,4700.0,15.2358,15.2358,15.2207,15.2282,4700.0
2010-10-25 13:15:00,20.19,20.21,20.19,20.21,9100.0,15.2207,15.2358,15.2207,15.2358,9100.0
2010-10-25 13:20:00,20.21,20.25,20.21,20.25,15900.0,15.2358,15.2659,15.2358,15.2659,15900.0
2010-10-25 13:25:00,20.25,20.27,20.25,20.26,12900.0,15.2659,15.281,15.2659,15.2735,12900.0
2010-10-25 13:30:00,20.26,20.27,20.24,20.24,9100.0,15.2735,15.281,15.2584,15.2584,9100.0
2010-10-25 13:35:00,20.24,20.25,20.22,20.23,3400.0,15.2584,15.2659,15.2433,15.2509,3400.0
2010-10-25 13:40:00,20.22,20.24,20.22,20.23,11200.0,15.2433,15.2584,15.2433,15.2509,11200.0
2010-10-25 13:45:00,20.24,20.24,20.22,20.22,5000.0,15.2584,15.2584,15.2433,15.2433,5000.0
2010-10-25 13:50:00,20.23,20.23,20.2,20.2,5300.0,15.2509,15.2509,15.2282,15.2282,5300.0
2010-10-25 13:55:00,20.21,20.22,20.21,20.22,12100.0,15.2358,15.2433,15.2358,15.2433,12100.0
2010-10-25 14:00:00,20.21,20.23,20.21,20.22,5100.0,15.2358,15.2509,15.2358,15.2433,5100.0
2010-10-25 14:05:00,20.22,20.23,20.22,20.22,1400.0,15.2433,15.2509,15.2433,15.2433,1400.0
2010-10-25 14:10:00,20.22,20.23,20.22,20.23,1100.0,15.2433,15.2509,15.2433,15.2509,1100.0
2010-10-25 14:15:00,20.22,20.23,20.22,20.23,9300.0,15.2433,15.2509,15.2433,15.2509,9300.0
2010-10-25 14:20:00,20.24,20.24,20.23,20.23,1500.0,15.2584,15.2584,15.2509,15.2509,1500.0
2010-10-25 14:25:00,20.24,20.26,20.24,20.24,19400.0,15.2584,15.2735,15.2584,15.2584,19400.0
2010-10-25 14:30:00,20.24,20.25,20.23,20.23,12000.0,15.2584,15.2659,15.2509,15.2509,12000.0
2010-10-25 14:35:00,20.23,20.24,20.19,20.23,12000.0,15.2509,15.2584,15.2207,15.2509,12000.0
2010-10-25 14:40:00,20.22,20.23,20.19,20.2,6800.0,15.2433,15.2509,15.2207,15.2282,6800.0
2010-10-25 14:45:00,20.21,20.22,20.2,20.2,4000.0,15.2358,15.2433,15.2282,15.2282,4000.0
2010-10-25 14:50:00,20.21,20.25,20.21,20.24,10200.0,15.2358,15.2659,15.2358,15.2584,10200.0
2010-10-25 14:55:00,20.24,20.25,20.24,20.25,2000.0,15.2584,15.2659,15.2584,15.2659,2000.0
2010-10-25 15:00:00,20.24,20.26,20.24,20.24,8200.0,15.2584,15.2735,15.2584,15.2584,8200.0
2010-10-25 15:05:00,20.25,20.25,20.24,20.24,1700.0,15.2659,15.2659,15.2584,15.2584,1700.0
2010-10-25 15:10:00,20.24,20.25,20.24,20.25,4600.0,15.2584,15.2659,15.2584,15.2659,4600.0
2010-10-25 15:15:00,20.25,20.25,20.24,20.25,4400.0,15.2659,15.2659,15.2584,15.2659,4400.0
2010-10-25 15:20:00,20.25,20.28,20.24,20.28,15300.0,15.2659,15.2885,15.2584,15.2885,15300.0
2010-10-25 15:25:00,20.27,20.28,20.26,20.27,19600.0,15.281,15.2885,15.2735,15.281,19600.0
2010-10-25 15:30:00,20.26,20.27,20.25,20.25,14000.0,15.2735,15.281,15.2659,15.2659,14000.0
2010-10-25 15:35:00,20.26,20.26,20.23,20.24,20900.0,15.2735,15.2735,15.2509,15.2584,20900.0
2010-10-25 15:40:00,20.23,20.25,20.22,20.25,14800.0,15.2509,15.2659,15.2433,15.2659,14800.0
2010-10-25 15:45:00,20.24,20.25,20.15,20.18,73200.0,15.2584,15.2659,15.1905,15.2132,73200.0
2010-10-25 15:50:00,20.17,20.2,20.15,20.2,39100.0,15.2056,15.2282,15.1905,15.2282,39100.0
2010-10-25 15:55:00,20.19,20.2,20.18,20.18,55400.0,15.2207,15.2282,15.2132,15.2132,55400.0
2010-10-26 09:30:00,20.1,20.14,20.0,20.07,27100.0,15.1528,15.183,15.0775,15.1302,27100.0
2010-10-26 09:35:00,20.05,20.05,19.9,19.92,62500.0,15.1152,15.1152,15.0021,15.0172,62500.0
2010-10-26 09:40:00,19.91,20.0,19.91,19.97,59600.0,15.0096,15.0775,15.0096,15.0548,59600.0
2010-10-26 09:45:00,19.97,19.99,19.92,19.95,52300.0,15.0548,15.0699,15.0172,15.0398,52300.0
2010-10-26 09:50:00,19.96,20.0,19.94,19.96,98200.0,15.0473,15.0775,15.0322,15.0473,98200.0
2010-10-26 09:55:00,19.96,20.03,19.96,20.03,48800.0,15.0473,15.1001,15.0473,15.1001,48800.0
2010-10-26 10:00:00,20.03,20.11,20.03,20.1,42500.0,15.1001,15.1604,15.1001,15.1528,42500.0
2010-10-26 10:05:00,20.1,20.14,20.08,20.14,35300.0,15.1528,15.183,15.1378,15.183,35300.0
2010-10-26 10:10:00,20.14,20.17,20.13,20.17,18000.0,15.183,15.2056,15.1755,15.2056,18000.0
2010-10-26 10:15:00,20.18,20.24,20.17,20.24,30400.0,15.2132,15.2584,15.2056,15.2584,30400.0
2010-10-26 10:20:00,20.25,20.26,20.2,20.2,27300.0,15.2659,15.2735,15.2282,15.2282,27300.0
2010-10-26 10:25:00,20.21,20.21,20.16,20.2,63700.0,15.2358,15.2358,15.1981,15.2282,63700.0
2010-10-26 10:30:00,20.2,20.23,20.2,20.23,32700.0,15.2282,15.2509,15.2282,15.2509,32700.0
2010-10-26 10:35:00,20.23,20.28,20.22,20.28,32900.0,15.2509,15.2885,15.2433,15.2885,32900.0
2010-10-26 10:40:00,20.28,20.28,20.24,20.26,24600.0,15.2885,15.2885,15.2584,15.2735,24600.0
2010-10-26 10:45:00,20.25,20.26,20.25,20.25,48300.0,15.2659,15.2735,15.2659,15.2659,48300.0
2010-10-26 10:50:00,20.26,20.31,20.25,20.28,54700.0,15.2735,15.3112,15.2659,15.2885,54700.0
2010-10-26 10:55:00,20.27,20.28,20.24,20.25,14500.0,15.281,15.2885,15.2584,15.2659,14500.0
2010-10-26 11:00:00,20.26,20.26,20.23,20.24,21400.0,15.2735,15.2735,15.2509,15.2584,21400.0
2010-10-26 11:05:00,20.24,20.24,20.16,20.17,31600.0,15.2584,15.2584,15.1981,15.2056,31600.0
2010-10-26 11:10:00,20.16,20.17,20.14,20.16,26200.0,15.1981,15.2056,15.183,15.1981,26200.0
2010-10-26 11:15:00,20.16,20.19,20.15,20.19,37400.0,15.1981,15.2207,15.1905,15.2207,37400.0
2010-10-26 11:20:00,20.19,20.28,20.18,20.28,30000.0,15.2207,15.2885,15.2132,15.2885,30000.0
2010-10-26 11:25:00,20.28,20.28,20.27,20.27,16200.0,15.2885,15.2885,15.281,15.281,16200.0
2010-10-26 11:30:00,20.27,20.27,20.26,20.27,12500.0,15.281,15.281,15.2735,15.281,12500.0
2010-10-26 11:35:00,20.26,20.27,20.26,20.26,7700.0,15.2735,15.281,15.2735,15.2735,7700.0
2010-10-26 11:40:00,20.25,20.26,20.25,20.25,31500.0,15.2659,15.2735,15.2659,15.2659,31500.0
2010-10-26 11:45:00,20.25,20.26,20.25,20.26,13300.0,15.2659,15.2735,15.2659,15.2735,13300.0
2010-10-26 11:50:00,20.26,20.26,20.25,20.25,4900.0,15.2735,15.2735,15.2659,15.2659,4900.0
2010-10-26 11:55:00,20.26,20.26,20.25,20.26,16900.0,15.2735,15.2735,15.2659,15.2735,16900.0
2010-10-26 12:00:00,20.26,20.26,20.25,20.26,10400.0,15.2735,15.2735,15.2659,15.2735,10400.0
2010-10-26 12:05:00,20.26,20.26,20.25,20.25,35100.0,15.2735,15.2735,15.2659,15.2659,35100.0
2010-10-26 12:10:00,20.26,20.26,20.25,20.25,8200.0,15.2735,15.2735,15.2659,15.2659,8200.0
2010-10-26 12:15:00,20.26,20.26,20.25,20.25,23400.0,15.2735,15.2735,15.2659,15.2659,23400.0
2010-10-26 12:20:00,20.26,20.26,20.25,20.25,27300.0,15.2735,15.2735,15.2659,15.2659,27300.0
2010-10-26 12:25:00,20.26,20.26,20.25,20.25,2800.0,15.2735,15.2735,15.2659,15.2659,2800.0
2010-10-26 12:30:00,20.25,20.26,20.25,20.25,7700.0,15.2659,15.2735,15.2659,15.2659,7700.0
2010-10-26 12:35:00,20.25,20.26,20.21,20.25,75500.0,15.2659,15.2735,15.2358,15.2659,75500.0
2010-10-26 12:40:00,20.25,20.25,20.18,20.22,32900.0,15.2659,15.2659,15.2132,15.2433,32900.0
2010-10-26 12:45:00,20.22,20.22,20.2,20.2,14600.0,15.2433,15.2433,15.2282,15.2282,14600.0
2010-10-26 12:50:00,20.2,20.2,20.18,20.19,5900.0,15.2282,15.2282,15.2132,15.2207,5900.0
2010-10-26 12:55:00,20.18,20.19,20.16,20.17,24100.0,15.2132,15.2207,15.1981,15.2056,24100.0
2010-10-26 13:00:00,20.18,20.18,20.16,20.16,7100.0,15.2132,15.2132,15.1981,15.1981,7100.0
2010-10-26 13:05:00,20.16,20.16,20.15,20.16,6700.0,15.1981,15.1981,15.1905,15.1981,6700.0
2010-10-26 13:10:00,20.16,20.22,20.16,20.22,35000.0,15.1981,15.2433,15.1981,15.2433,35000.0
2010-10-26 13:15:00,20.22,20.22,20.19,20.2,9800.0,15.2433,15.2433,15.2207,15.2282,9800.0
2010-10-26 13:20:00,20.2,20.2,20.19,20.19,2500.0,15.2282,15.2282,15.2207,15.2207,2500.0
2010-10-26 13:25:00,20.2,20.2,20.19,20.19,8200.0,15.2282,15.2282,15.2207,15.2207,8200.0
2010-10-26 13:30:00,20.18,20.19,20.18,20.18,4600.0,15.2132,15.2207,15.2132,15.2132,4600.0
2010-10-26 13:35:00,20.19,20.22,20.18,20.22,24400.0,15.2207,15.2433,15.2132,15.2433,24400.0
2010-10-26 13:40:00,20.22,20.22,20.21,20.22,6000.0,15.2433,15.2433,15.2358,15.2433,6000.0
2010-10-26 13:45:00,20.22,20.22,20.21,20.22,6100.0,15.2433,15.2433,15.2358,15.2433,6100.0
2010-10-26 13:50:00,20.22,20.22,20.2,20.2,12500.0,15.2433,15.2433,15.2282,15.2282,12500.0
2010-10-26 13:55:00,20.2,20.21,20.2,20.21,11400.0,15.2282,15.2358,15.2282,15.2358,11400.0
2010-10-26 14:00:00,20.21,20.21,20.2,20.2,13500.0,15.2358,15.2358,15.2282,15.2282,13500.0
2010-10-26 14:05:00,20.21,20.21,20.16,20.16,39900.0,15.2358,15.2358,15.1981,15.1981,39900.0
2010-10-26 14:10:00,20.17,20.17,20.15,20.15,16000.0,15.2056,15.2056,15.1905,15.1905,16000.0
2010-10-26 14:15:00,20.15,20.17,20.14,20.16,57900.0,15.1905,15.2056,15.183,15.1981,57900.0
2010-10-26 14:20:00,20.17,20.17,20.1,20.1,33200.0,15.2056,15.2056,15.1528,15.1528,33200.0
2010-10-26 14:25:00,20.09,20.13,20.09,20.13,28700.0,15.1453,15.1755,15.1453,15.1755,28700.0
2010-10-26 14:30:00,20.12,20.13,20.09,20.11,27100.0,15.1679,15.1755,15.1453,15.1604,27100.0
2010-10-26 14:35:00,20.1,20.13,20.1,20.1,19100.0,15.1528,15.1755,15.1528,15.1528,19100.0
2010-10-26 14:40:00,20.11,20.11,20.09,20.09,14800.0,15.1604,15.1604,15.1453,15.1453,14800.0
2010-10-26 14:45:00,20.08,20.08,20.07,20.07,9300.0,15.1378,15.1378,15.1302,15.1302,9300.0
2010-10-26 14:50:00,20.08,20.08,20.06,20.06,21900.0,15.1378,15.1378,15.1227,15.1227,21900.0
2010-10-26 14:55:00,20.07,20.07,20.06,20.06,15800.0,15.1302,15.1302,15.1227,15.1227,15800.0
2010-10-26 15:00:00,20.07,20.07,20.06,20.07,11000.0,15.1302,15.1302,15.1227,15.1302,11000.0
2010-10-26 15:05:00,20.06,20.13,20.06,20.12,50300.0,15.1227,15.1755,15.1227,15.1679,50300.0
2010-10-26 15:10:00,20.12,20.14,20.11,20.13,19300.0,15.1679,15.183,15.1604,15.1755,19300.0
2010-10-26 15:15:00,20.13,20.14,20.11,20.14,20600.0,15.1755,15.183,15.1604,15.183,20600.0
2010-10-26 15:20:00,20.14,20.16,20.13,20.16,16400.0,15.183,15.1981,15.1755,15.1981,16400.0
2010-10-26 15:25:00,20.16,20.16,20.13,20.13,22200.0,15.1981,15.1981,15.1755,15.1755,22200.0
2010-10-26 15:30:00,20.14,20.14,20.11,20.11,21400.0,15.183,15.183,15.1604,15.1604,21400.0
2010-10-26 15:35:00,20.12,20.12,20.11,20.11,15100.0,15.1679,15.1679,15.1604,15.1604,15100.0
2010-10-26 15:40:00,20.11,20.12,20.08,20.09,43600.0,15.1604,15.1679,15.1378,15.1453,43600.0
2010-10-26 15:45:00,20.08,20.14,20.07,20.13,88500.0,15.1378,15.183,15.1302,15.1755,88500.0
2010-10-26 15:50:00,20.13,20.14,20.11,20.14,53000.0,15.1755,15.183,15.1604,15.183,53000.0
2010-10-26 15:55:00,20.13,20.14,20.12,20.13,113000.0,15.1755,15.183,15.1679,15.1755,113000.0
2010-10-27 09:30:00,19.97,20.03,19.88,19.97,46200.0,15.0548,15.1001,14.987,15.0548,46200.0
2010-10-27 09:35:00,19.97,20.05,19.95,19.98,31800.0,15.0548,15.1152,15.0398,15.0624,31800.0
2010-10-27 09:40:00,19.98,19.98,19.91,19.96,28500.0,15.0624,15.0624,15.0096,15.0473,28500.0
2010-10-27 09:45:00,19.95,19.97,19.92,19.93,38900.0,15.0398,15.0548,15.0172,15.0247,38900.0
2010-10-27 09:50:00,19.93,19.96,19.85,19.85,42300.0,15.0247,15.0473,14.9644,14.9644,42300.0
2010-10-27 09:55:00,19.86,19.86,19.76,19.81,92800.0,14.9719,14.9719,14.8965,14.9342,92800.0
2010-10-27 10:00:00,19.81,19.83,19.72,19.77,61200.0,14.9342,14.9493,14.8664,14.9041,61200.0
2010-10-27 10:05:00,19.77,19.77,19.75,19.76,24300.0,14.9041,14.9041,14.889,14.8965,24300.0
2010-10-27 10:10:00,19.75,19.81,19.75,19.8,17300.0,14.889,14.9342,14.889,14.9267,17300.0
2010-10-27 10:15:00,19.8,19.8,19.75,19.78,36400.0,14.9267,14.9267,14.889,14.9116,36400.0
2010-10-27 10:20:00,19.78,19.79,19.7,19.7,27300.0,14.9116,14.9191,14.8513,14.8513,27300.0
2010-10-27 10:25:00,19.71,19.71,19.63,19.69,44900.0,14.8588,14.8588,14.7985,14.8438,44900.0
2010-10-27 10:30:00,19.69,19.73,19.67,19.73,25800.0,14.8438,14.8739,14.8287,14.8739,25800.0
2010-10-27 10:35:00,19.73,19.75,19.72,19.75,15000.0,14.8739,14.889,14.8664,14.889,15000.0
2010-10-27 10:40:00,19.74,19.78,19.74,19.75,19300.0,14.8815,14.9116,14.8815,14.889,19300.0
2010-10-27 10:45:00,19.75,19.78,19.74,19.75,21400.0,14.889,14.9116,14.8815,14.889,21400.0
2010-10-27 10:50:00,19.74,19.75,19.71,19.75,20200.0,14.8815,14.889,14.8588,14.889,20200.0
2010-10-27 10:55:00,19.75,19.76,19.72,19.72,19500.0,14.889,14.8965,14.8664,14.8664,19500.0
2010-10-27 11:00:00,19.72,19.74,19.72,19.72,22800.0,14.8664,14.8815,14.8664,14.8664,22800.0
2010-10-27 11:05:00,19.73,19.73,19.65,19.65,25900.0,14.8739,14.8739,14.8136,14.8136,25900.0
2010-10-27 11:10:00,19.65,19.66,19.64,19.66,17600.0,14.8136,14.8211,14.8061,14.8211,17600.0
2010-10-27 11:15:00,19.67,19.69,19.66,19.68,10200.0,14.8287,14.8438,14.8211,14.8362,10200.0
2010-10-27 11:20:00,19.68,19.69,19.68,19.69,1800.0,14.8362,14.8438,14.8362,14.8438,1800.0
2010-10-27 11:25:00,19.69,19.69,19.65,19.69,20700.0,14.8438,14.8438,14.8136,14.8438,20700.0
2010-10-27 11:30:00,19.68,19.69,19.66,19.66,8400.0,14.8362,14.8438,14.8211,14.8211,8400.0
2010-10-27 11:35:00,19.66,19.7,19.66,19.7,7900.0,14.8211,14.8513,14.8211,14.8513,7900.0
2010-10-27 11:40:00,19.7,19.71,19.69,19.71,14200.0,14.8513,14.8588,14.8438,14.8588,14200.0
2010-10-27 11:45:00,19.7,19.74,19.7,19.74,14600.0,14.8513,14.8815,14.8513,14.8815,14600.0
2010-10-27 11:50:00,19.74,19.74,19.73,19.74,12900.0,14.8815,14.8815,14.8739,14.8815,12900.0
2010-10-27 11:55:00,19.74,19.75,19.73,19.75,8200.0,14.8815,14.889,14.8739,14.889,8200.0
2010-10-27 12:00:00,19.75,19.77,19.74,19.77,23200.0,14.889,14.9041,14.8815,14.9041,23200.0
2010-10-27 12:05:00,19.77,19.77,19.75,19.75,26700.0,14.9041,14.9041,14.889,14.889,26700.0
2010-10-27 12:10:00,19.76,19.78,19.76,19.78,4800.0,14.8965,14.9116,14.8965,14.9116,4800.0
2010-10-27 12:15:00,19.77,19.78,19.76,19.76,9900.0,14.9041,14.9116,14.8965,14.8965,9900.0
2010-10-27 12:20:00,19.77,19.77,19.75,19.75,7000.0,14.9041,14.9041,14.889,14.889,7000.0
2010-10-27 12:25:00,19.75,19.76,19.75,19.76,2400.0,14.889,14.8965,14.889,14.8965,2400.0
2010-10-27 12:30:00,19.75,19.76,19.75,19.75,2000.0,14.889,14.8965,14.889,14.889,2000.0
2010-10-27 12:35:00,19.75,19.75,19.71,19.71,25200.0,14.889,14.889,14.8588,14.8588,25200.0
2010-10-27 12:40:00,19.71,19.72,19.68,19.68,13500.0,14.8588,14.8664,14.8362,14.8362,13500.0
2010-10-27 12:45:00,19.68,19.69,19.66,19.66,13800.0,14.8362,14.8438,14.8211,14.8211,13800.0
2010-10-27 12:50:00,19.67,19.67,19.65,19.66,6600.0,14.8287,14.8287,14.8136,14.8211,6600.0
2010-10-27 12:55:00,19.65,19.65,19.64,19.65,12700.0,14.8136,14.8136,14.8061,14.8136,12700.0
2010-10-27 13:00:00,19.65,19.66,19.64,19.66,13600.0,14.8136,14.8211,14.8061,14.8211,13600.0
2010-10-27 13:05:00,19.65,19.66,19.65,19.65,12200.0,14.8136,14.8211,14.8136,14.8136,12200.0
2010-10-27 13:10:00,19.66,19.66,19.64,19.66,14200.0,14.8211,14.8211,14.8061,14.8211,14200.0
2010-10-27 13:15:00,19.66,19.66,19.61,19.63,24300.0,14.8211,14.8211,14.7835,14.7985,24300.0
2010-10-27 13:20:00,19.62,19.64,19.62,19.64,5600.0,14.791,14.8061,14.791,14.8061,5600.0
2010-10-27 13:25:00,19.65,19.67,19.64,19.66,14700.0,14.8136,14.8287,14.8061,14.8211,14700.0
2010-10-27 13:30:00,19.67,19.69,19.67,19.68,7200.0,14.8287,14.8438,14.8287,14.8362,7200.0
2010-10-27 13:35:00,19.69,19.71,19.68,19.68,13900.0,14.8438,14.8588,14.8362,14.8362,13900.0
2010-10-27 13:40:00,19.68,19.69,19.66,19.67,7000.0,14.8362,14.8438,14.8211,14.8287,7000.0
2010-10-27 13:45:00,19.67,19.69,19.66,19.68,10800.0,14.8287,14.8438,14.8211,14.8362,10800.0
2010-10-27 13:50:00,19.68,19.69,19.68,19.68,5600.0,14.8362,14.8438,14.8362,14.8362,5600.0
2010-10-27 13:55:00,19.68,19.69,19.68,19.69,1000.0,14.8362,14.8438,14.8362,14.8438,1000.0
2010-10-27 14:00:00,19.68,19.69,19.68,19.69,3900.0,14.8362,14.8438,14.8362,14.8438,3900.0
2010-10-27 14:05:00,19.68,19.72,19.68,19.72,14500.0,14.8362,14.8664,14.8362,14.8664,14500.0
2010-10-27 14:10:00,19.72,19.75,19.72,19.74,5500.0,14.8664,14.889,14.8664,14.8815,5500.0
2010-10-27 14:15:00,19.75,19.75,19.74,19.75,2900.0,14.889,14.889,14.8815,14.889,2900.0
2010-10-27 14:20:00,19.75,19.75,19.73,19.74,37900.0,14.889,14.889,14.8739,14.8815,37900.0
2010-10-27 14:25:00,19.73,19.74,19.73,19.74,11100.0,14.8739,14.8815,14.8739,14.8815,11100.0
2010-10-27 14:30:00,19.74,19.74,19.71,19.72,32700.0,14.8815,14.8815,14.8588,14.8664,32700.0
2010-10-27 14:35:00,19.71,19.77,19.71,19.76,19200.0,14.8588,14.9041,14.8588,14.8965,19200.0
2010-10-27 14:40:00,19.77,19.79,19.77,19.79,13200.0,14.9041,14.9191,14.9041,14.9191,13200.0
2010-10-27 14:45:00,19.79,19.8,19.78,19.79,18200.0,14.9191,14.9267,14.9116,14.9191,18200.0
2010-10-27 14:50:00,19.79,19.8,19.79,19.8,10000.0,14.9191,14.9267,14.9191,14.9267,10000.0
2010-10-27 14:55:00,19.8,19.8,19.78,19.78,20300.0,14.9267,14.9267,14.9116,14.9116,20300.0
2010-10-27 15:00:00,19.78,19.8,19.78,19.8,17300.0,14.9116,14.9267,14.9116,14.9267,17300.0
2010-10-27 15:05:00,19.79,19.8,19.79,19.79,13700.0,14.9191,14.9267,14.9191,14.9191,13700.0
2010-10-27 15:10:00,19.8,19.81,19.79,19.79,32200.0,14.9267,14.9342,14.9191,14.9191,32200.0
2010-10-27 15:15:00,19.8,19.81,19.79,19.81,17500.0,14.9267,14.9342,14.9191,14.9342,17500.0
2010-10-27 15:20:00,19.81,19.84,19.8,19.83,17300.0,14.9342,14.9568,14.9267,14.9493,17300.0
2010-10-27 15:25:00,19.84,19.86,19.83,19.86,24400.0,14.9568,14.9719,14.9493,14.9719,24400.0
2010-10-27 15:30:00,19.86,19.86,19.84,19.84,31200.0,14.9719,14.9719,14.9568,14.9568,31200.0
2010-10-27 15:35:00,19.85,19.89,19.84,19.89,86400.0,14.9644,14.9945,14.9568,14.9945,86400.0
2010-10-27 15:40:00,19.88,19.92,19.88,19.91,64000.0,14.987,15.0172,14.987,15.0096,64000.0
2010-10-27 15:45:00,19.91,19.92,19.84,19.84,175200.0,15.0096,15.0172,14.9568,14.9568,175200.0
2010-10-27 15:50:00,19.84,19.88,19.84,19.86,116300.0,14.9568,14.987,14.9568,14.9719,116300.0
2010-10-27 15:55:00,19.87,19.92,19.87,19.9,168100.0,14.9795,15.0172,14.9795,15.0021,168100.0
2010-10-28 09:30:00,20.01,20.18,20.01,20.05,47000.0,15.085,15.2132,15.085,15.1152,47000.0
2010-10-28 09:35:00,20.06,20.09,20.05,20.06,15500.0,15.1227,15.1453,15.1152,15.1227,15500.0
2010-10-28 09:40:00,20.07,20.11,20.06,20.06,21400.0,15.1302,15.1604,15.1227,15.1227,21400.0
2010-10-28 09:45:00,20.07,20.08,19.96,19.97,25100.0,15.1302,15.1378,15.0473,15.0548,25100.0
2010-10-28 09:50:00,19.97,19.97,19.91,19.94,32500.0,15.0548,15.0548,15.0096,15.0322,32500.0
2010-10-28 09:55:00,19.93,20.01,19.93,19.99,20700.0,15.0247,15.085,15.0247,15.0699,20700.0
2010-10-28 10:00:00,20.0,20.01,19.99,20.0,16100.0,15.0775,15.085,15.0699,15.0775,16100.0
2010-10-28 10:05:00,20.0,20.0,19.96,19.97,13500.0,15.0775,15.0775,15.0473,15.0548,13500.0
2010-10-28 10:10:00,19.96,19.97,19.94,19.94,15600.0,15.0473,15.0548,15.0322,15.0322,15600.0
2010-10-28 10:15:00,19.94,19.95,19.9,19.9,26900.0,15.0322,15.0398,15.0021,15.0021,26900.0
2010-10-28 10:20:00,19.9,19.91,19.85,19.85,26600.0,15.0021,15.0096,14.9644,14.9644,26600.0
2010-10-28 10:25:00,19.85,19.86,19.8,19.81,27700.0,14.9644,14.9719,14.9267,14.9342,27700.0
2010-10-28 10:30:00,19.8,19.81,19.79,19.81,37900.0,14.9267,14.9342,14.9191,14.9342,37900.0
2010-10-28 10:35:00,19.81,19.82,19.78,19.8,34500.0,14.9342,14.9418,14.9116,14.9267,34500.0
2010-10-28 10:40:00,19.8,19.83,19.8,19.83,5100.0,14.9267,14.9493,14.9267,14.9493,5100.0
2010-10-28 10:45:00,19.83,19.87,19.82,19.83,19300.0,14.9493,14.9795,14.9418,14.9493,19300.0
2010-10-28 10:50:00,19.83,19.85,19.83,19.84,6400.0,14.9493,14.9644,14.9493,14.9568,6400.0
2010-10-28 10:55:00,19.85,19.87,19.84,19.86,9200.0,14.9644,14.9795,14.9568,14.9719,9200.0
2010-10-28 11:00:00,19.87,19.89,19.86,19.88,15900.0,14.9795,14.9945,14.9719,14.987,15900.0
2010-10-28 11:05:00,19.89,19.91,19.88,19.91,16000.0,14.9945,15.0096,14.987,15.0096,16000.0
2010-10-28 11:10:00,19.92,19.94,19.91,19.94,11500.0,15.0172,15.0322,15.0096,15.0322,11500.0
2010-10-28 11:15:00,19.94,19.94,19.88,19.91,46500.0,15.0322,15.0322,14.987,15.0096,46500.0
2010-10-28 11:20:00,19.91,19.93,19.9,19.92,12600.0,15.0096,15.0247,15.0021,15.0172,12600.0
2010-10-28 11:25:00,19.93,19.95,19.93,19.95,6300.0,15.0247,15.0398,15.0247,15.0398,6300.0
2010-10-28 11:30:00,19.94,19.95,19.89,19.89,16300.0,15.0322,15.0398,14.9945,14.9945,16300.0
2010-10-28 11:35:00,19.9,19.92,19.9,19.91,5300.0,15.0021,15.0172,15.0021,15.0096,5300.0
2010-10-28 11:40:00,19.91,19.92,19.91,19.92,3900.0,15.0096,15.0172,15.0096,15.0172,3900.0
2010-10-28 11:45:00,19.92,19.92,19.91,19.91,12100.0,15.0172,15.0172,15.0096,15.0096,12100.0
2010-10-28 11:50:00,19.91,19.92,19.9,19.91,10500.0,15.0096,15.0172,15.0021,15.0096,10500.0
2010-10-28 11:55:00,19.91,19.91,19.9,19.91,2100.0,15.0096,15.0096,15.0021,15.0096,2100.0
2010-10-28 12:00:00,19.9,19.91,19.86,19.86,24600.0,15.0021,15.0096,14.9719,14.9719,24600.0
2010-10-28 12:05:00,19.87,19.89,19.86,19.86,13000.0,14.9795,14.9945,14.9719,14.9719,13000.0
2010-10-28 12:10:00,19.87,19.89,19.86,19.87,8600.0,14.9795,14.9945,14.9719,14.9795,8600.0
2010-10-28 12:15:00,19.87,19.87,19.86,19.87,5100.0,14.9795,14.9795,14.9719,14.9795,5100.0
2010-10-28 12:20:00,19.87,19.88,19.85,19.85,5600.0,14.9795,14.987,14.9644,14.9644,5600.0
2010-10-28 12:25:00,19.85,19.85,19.82,19.82,5700.0,14.9644,14.9644,14.9418,14.9418,5700.0
2010-10-28 12:30:00,19.82,19.85,19.81,19.85,5900.0,14.9418,14.9644,14.9342,14.9644,5900.0
2010-10-28 12:35:00,19.85,19.85,19.83,19.84,4100.0,14.9644,14.9644,14.9493,14.9568,4100.0
2010-10-28 12:40:00,19.83,19.84,19.83,19.84,6700.0,14.9493,14.9568,14.9493,14.9568,6700.0
2010-10-28 12:45:00,19.84,19.84,19.79,19.81,15200.0,14.9568,14.9568,14.9191,14.9342,15200.0
2010-10-28 12:50:00,19.8,19.81,19.8,19.8,2000.0,14.9267,14.9342,14.9267,14.9267,2000.0
2010-10-28 12:55:00,19.8,19.81,19.78,19.78,8300.0,14.9267,14.9342,14.9116,14.9116,8300.0
2010-10-28 13:00:00,19.79,19.81,19.79,19.8,5200.0,14.9191,14.9342,14.9191,14.9267,5200.0
2010-10-28 13:05:00,19.81,19.83,19.8,19.82,7800.0,14.9342,14.9493,14.9267,14.9418,7800.0
2010-10-28 13:10:00,19.82,19.85,19.82,19.84,17100.0,14.9418,14.9644,14.9418,14.9568,17100.0
2010-10-28 13:15:00,19.84,19.88,19.83,19.84,20200.0,14.9568,14.987,14.9493,14.9568,20200.0
2010-10-28 13:20:00,19.84,19.84,19.79,19.79,8100.0,14.9568,14.9568,14.9191,14.9191,8100.0
2010-10-28 13:25:00,19.79,19.81,19.78,19.81,5700.0,14.9191,14.9342,14.9116,14.9342,5700.0
2010-10-28 13:30:00,19.8,19.82,19.8,19.81,6800.0,14.9267,14.9418,14.9267,14.9342,6800.0
2010-10-28 13:35:00,19.81,19.82,19.79,19.81,11800.0,14.9342,14.9418,14.9191,14.9342,11800.0
2010-10-28 13:40:00,19.81,19.82,19.8,19.81,7200.0,14.9342,14.9418,14.9267,14.9342,7200.0
2010-10-28 13:45:00,19.8,19.81,19.78,19.81,5800.0,14.9267,14.9342,14.9116,14.9342,5800.0
2010-10-28 13:50:00,19.81,19.84,19.81,19.84,10900.0,14.9342,14.9568,14.9342,14.9568,10900.0
2010-10-28 13:55:00,19.84,19.86,19.84,19.86,8900.0,14.9568,14.9719,14.9568,14.9719,8900.0
2010-10-28 14:00:00,19.85,19.87,19.79,19.8,56000.0,14.9644,14.9795,14.9191,14.9267,56000.0
2010-10-28 14:05:00,19.8,19.81,19.79,19.8,11600.0,14.9267,14.9342,14.9191,14.9267,11600.0
2010-10-28 14:10:00,19.8,19.8,19.79,19.8,4300.0,14.9267,14.9267,14.9191,14.9267,4300.0
2010-10-28 14:15:00,19.8,19.8,19.77,19.78,14300.0,14.9267,14.9267,14.9041,14.9116,14300.0
2010-10-28 14:20:00,19.77,19.77,19.74,19.75,33400.0,14.9041,14.9041,14.8815,14.889,33400.0
2010-10-28 14:25:00,19.74,19.76,19.74,19.74,49600.0,14.8815,14.8965,14.8815,14.8815,49600.0
2010-10-28 14:30:00,19.73,19.77,19.73,19.76,59800.0,14.8739,14.9041,14.8739,14.8965,59800.0
2010-10-28 14:35:00,19.76,19.78,19.75,19.77,8900.0,14.8965,14.9116,14.889,14.9041,8900.0
2010-10-28 14:40:00,19.78,19.78,19.77,19.78,1200.0,14.9116,14.9116,14.9041,14.9116,1200.0
2010-10-28 14:45:00,19.78,19.81,19.74,19.76,155200.0,14.9116,14.9342,14.8815,14.8965,155200.0
2010-10-28 14:50:00,19.76,19.81,19.76,19.8,103800.0,14.8965,14.9342,14.8965,14.9267,103800.0
2010-10-28 14:55:00,19.8,19.8,19.79,19.8,8800.0,14.9267,14.9267,14.9191,14.9267,8800.0
2010-10-28 15:00:00,19.8,19.81,19.78,19.8,27400.0,14.9267,14.9342,14.9116,14.9267,27400.0
2010-10-28 15:05:00,19.8,19.8,19.79,19.8,13800.0,14.9267,14.9267,14.9191,14.9267,13800.0
2010-10-28 15:10:00,19.8,19.81,19.79,19.8,32200.0,14.9267,14.9342,14.9191,14.9267,32200.0
2010-10-28 15:15:00,19.8,19.81,19.79,19.79,43200.0,14.9267,14.9342,14.9191,14.9191,43200.0
2010-10-28 15:20:00,19.79,19.8,19.73,19.74,55400.0,14.9191,14.9267,14.8739,14.8815,55400.0
2010-10-28 15:25:00,19.74,19.77,19.74,19.77,77000.0,14.8815,14.9041,14.8815,14.9041,77000.0
2010-10-28 15:30:00,19.78,19.8,19.77,19.8,12000.0,14.9116,14.9267,14.9041,14.9267,12000.0
2010-10-28 15:35:00,19.8,19.82,19.79,19.8,73000.0,14.9267,14.9418,14.9191,14.9267,73000.0
2010-10-28 15:40:00,19.8,19.8,19.79,19.8,25100.0,14.9267,14.9267,14.9191,14.9267,25100.0
2010-10-28 15:45:00,19.8,19.81,19.78,19.8,98600.0,14.9267,14.9342,14.9116,14.9267,98600.0
2010-10-28 15:50:00,19.79,19.81,19.79,19.8,88100.0,14.9191,14.9342,14.9191,14.9267,88100.0
2010-10-28 15:55:00,19.8,19.81,19.78,19.8,217000.0,14.9267,14.9342,14.9116,14.9267,217000.0
2010-10-29 09:30:00,19.75,19.82,19.75,19.79,20700.0,14.889,14.9418,14.889,14.9191,20700.0
2010-10-29 09:35:00,19.8,19.82,19.77,19.81,27900.0,14.9267,14.9418,14.9041,14.9342,27900.0
2010-10-29 09:40:00,19.8,19.85,19.76,19.85,32000.0,14.9267,14.9644,14.8965,14.9644,32000.0
2010-10-29 09:45:00,19.83,19.84,19.78,19.82,18700.0,14.9493,14.9568,14.9116,14.9418,18700.0
2010-10-29 09:50:00,19.82,19.85,19.81,19.85,24500.0,14.9418,14.9644,14.9342,14.9644,24500.0
2010-10-29 09:55:00,19.85,19.85,19.78,19.82,20600.0,14.9644,14.9644,14.9116,14.9418,20600.0
2010-10-29 10:00:00,19.81,19.85,19.79,19.84,27800.0,14.9342,14.9644,14.9191,14.9568,27800.0
2010-10-29 10:05:00,19.85,19.86,19.84,19.84,23400.0,14.9644,14.9719,14.9568,14.9568,23400.0
2010-10-29 10:10:00,19.85,19.86,19.83,19.84,34600.0,14.9644,14.9719,14.9493,14.9568,34600.0
2010-10-29 10:15:00,19.84,19.85,19.8,19.82,14900.0,14.9568,14.9644,14.9267,14.9418,14900.0
2010-10-29 10:20:00,19.83,19.85,19.83,19.85,9900.0,14.9493,14.9644,14.9493,14.9644,9900.0
2010-10-29 10:25:00,19.85,19.92,19.85,19.89,33500.0,14.9644,15.0172,14.9644,14.9945,33500.0
2010-10-29 10:30:00,19.89,19.9,19.89,19.9,15000.0,14.9945,15.0021,14.9945,15.0021,15000.0
2010-10-29 10:35:00,19.9,19.92,19.9,19.91,12500.0,15.0021,15.0172,15.0021,15.0096,12500.0
2010-10-29 10:40:00,19.9,19.91,19.89,19.9,19100.0,15.0021,15.0096,14.9945,15.0021,19100.0
2010-10-29 10:45:00,19.89,19.9,19.84,19.86,43400.0,14.9945,15.0021,14.9568,14.9719,43400.0
2010-10-29 10:50:00,19.86,19.9,19.85,19.9,13100.0,14.9719,15.0021,14.9644,15.0021,13100.0
2010-10-29 10:55:00,19.9,19.98,19.9,19.98,27600.0,15.0021,15.0624,15.0021,15.0624,27600.0
2010-10-29 11:00:00,19.98,19.99,19.97,19.99,27300.0,15.0624,15.0699,15.0548,15.0699,27300.0
2010-10-29 11:05:00,19.98,20.0,19.98,19.99,25900.0,15.0624,15.0775,15.0624,15.0699,25900.0
2010-10-29 11:10:00,20.0,20.02,19.95,20.0,74300.0,15.0775,15.0925,15.0398,15.0775,74300.0
2010-10-29 11:15:00,20.0,20.0,19.97,19.97,30200.0,15.0775,15.0775,15.0548,15.0548,30200.0
2010-10-29 11:20:00,19.98,20.0,19.96,19.97,367700.0,15.0624,15.0775,15.0473,15.0548,367700.0
2010-10-29 11:25:00,19.96,19.99,19.96,19.96,20500.0,15.0473,15.0699,15.0473,15.0473,20500.0
2010-10-29 11:30:00,19.96,19.97,19.89,19.9,13000.0,15.0473,15.0548,14.9945,15.0021,13000.0
2010-10-29 11:35:00,19.89,19.91,19.85,19.9,13400.0,14.9945,15.0096,14.9644,15.0021,13400.0
2010-10-29 11:40:00,19.9,19.91,19.89,19.89,8300.0,15.0021,15.0096,14.9945,14.9945,8300.0
2010-10-29 11:45:00,19.88,19.9,19.86,19.88,12300.0,14.987,15.0021,14.9719,14.987,12300.0
2010-10-29 11:50:00,19.88,19.89,19.86,19.88,6200.0,14.987,14.9945,14.9719,14.987,6200.0
2010-10-29 11:55:00,19.88,19.91,19.85,19.85,16700.0,14.987,15.0096,14.9644,14.9644,16700.0
2010-10-29 12:00:00,19.86,19.88,19.86,19.87,4500.0,14.9719,14.987,14.9719,14.9795,4500.0
2010-10-29 12:05:00,19.87,19.88,19.87,19.87,1200.0,14.9795,14.987,14.9795,14.9795,1200.0
2010-10-29 12:10:00,19.88,19.9,19.87,19.89,8700.0,14.987,15.0021,14.9795,14.9945,8700.0
2010-10-29 12:15:00,19.9,19.91,19.9,19.9,20000.0,15.0021,15.0096,15.0021,15.0021,20000.0
2010-10-29 12:20:00,19.9,19.92,19.85,19.85,21200.0,15.0021,15.0172,14.9644,14.9644,21200.0
2010-10-29 12:25:00,19.84,19.87,19.84,19.87,7800.0,14.9568,14.9795,14.9568,14.9795,7800.0
2010-10-29 12:30:00,19.87,19.88,19.84,19.88,13800.0,14.9795,14.987,14.9568,14.987,13800.0
2010-10-29 12:35:00,19.88,19.89,19.87,19.89,10800.0,14.987,14.9945,14.9795,14.9945,10800.0
2010-10-29 12:40:00,19.9,19.9,19.89,19.89,2400.0,15.0021,15.0021,14.9945,14.9945,2400.0
2010-10-29 12:45:00,19.9,19.9,19.88,19.9,10500.0,15.0021,15.0021,14.987,15.0021,10500.0
2010-10-29 12:50:00,19.91,19.92,19.9,19.91,2900.0,15.0096,15.0172,15.0021,15.0096,2900.0
2010-10-29 12:55:00,19.91,19.92,19.91,19.92,6900.0,15.0096,15.0172,15.0096,15.0172,6900.0
2010-10-29 13:00:00,19.93,19.94,19.93,19.93,10100.0,15.0247,15.0322,15.0247,15.0247,10100.0
2010-10-29 13:05:00,19.93,19.94,19.92,19.92,7000.0,15.0247,15.0322,15.0172,15.0172,7000.0
2010-10-29 13:10:00,19.92,19.93,19.91,19.91,4700.0,15.0172,15.0247,15.0096,15.0096,4700.0
2010-10-29 13:15:00,19.92,19.92,19.91,19.91,5900.0,15.0172,15.0172,15.0096,15.0096,5900.0
2010-10-29 13:20:00,19.92,19.94,19.92,19.94,8000.0,15.0172,15.0322,15.0172,15.0322,8000.0
2010-10-29 13:25:00,19.94,19.94,19.93,19.93,2100.0,15.0322,15.0322,15.0247,15.0247,2100.0
2010-10-29 13:30:00,19.94,19.96,19.92,19.93,13200.0,15.0322,15.0473,15.0172,15.0247,13200.0
2010-10-29 13:35:00,19.92,19.93,19.92,19.93,3600.0,15.0172,15.0247,15.0172,15.0247,3600.0
2010-10-29 13:40:00,19.93,19.95,19.92,19.94,9500.0,15.0247,15.0398,15.0172,15.0322,9500.0
2010-10-29 13:45:00,19.94,19.95,19.92,19.93,13600.0,15.0322,15.0398,15.0172,15.0247,13600.0
2010-10-29 13:50:00,19.93,19.94,19.93,19.93,12500.0,15.0247,15.0322,15.0247,15.0247,12500.0
2010-10-29 13:55:00,19.94,19.94,19.93,19.93,9000.0,15.0322,15.0322,15.0247,15.0247,9000.0
2010-10-29 14:00:00,19.93,19.93,19.92,19.93,11000.0,15.0247,15.0247,15.0172,15.0247,11000.0
2010-10-29 14:05:00,19.93,19.93,19.92,19.93,9400.0,15.0247,15.0247,15.0172,15.0247,9400.0
2010-10-29 14:10:00,19.93,19.93,19.92,19.93,4000.0,15.0247,15.0247,15.0172,15.0247,4000.0
2010-10-29 14:15:00,19.92,19.93,19.92,19.93,3600.0,15.0172,15.0247,15.0172,15.0247,3600.0
2010-10-29 14:20:00,19.93,19.95,19.92,19.92,17900.0,15.0247,15.0398,15.0172,15.0172,17900.0
2010-10-29 14:25:00,19.93,19.93,19.92,19.93,5400.0,15.0247,15.0247,15.0172,15.0247,5400.0
2010-10-29 14:30:00,19.93,19.93,19.92,19.92,4000.0,15.0247,15.0247,15.0172,15.0172,4000.0
2010-10-29 14:35:00,19.92,19.93,19.92,19.92,5100.0,15.0172,15.0247,15.0172,15.0172,5100.0
2010-10-29 14:40:00,19.93,19.94,19.92,19.93,39000.0,15.0247,15.0322,15.0172,15.0247,39000.0
2010-10-29 14:45:00,19.92,19.94,19.92,19.93,17700.0,15.0172,15.0322,15.0172,15.0247,17700.0
2010-10-29 14:50:00,19.92,19.93,19.92,19.93,3700.0,15.0172,15.0247,15.0172,15.0247,3700.0
2010-10-29 14:55:00,19.92,19.93,19.91,19.92,34700.0,15.0172,15.0247,15.0096,15.0172,34700.0
2010-10-29 15:00:00,19.92,19.93,19.91,19.91,24700.0,15.0172,15.0247,15.0096,15.0096,24700.0
2010-10-29 15:05:00,19.92,19.92,19.89,19.92,42600.0,15.0172,15.0172,14.9945,15.0172,42600.0
2010-10-29 15:10:00,19.92,19.93,19.91,19.93,7700.0,15.0172,15.0247,15.0096,15.0247,7700.0
2010-10-29 15:15:00,19.93,19.94,19.88,19.89,64900.0,15.0247,15.0322,14.987,14.9945,64900.0
2010-10-29 15:20:00,19.88,19.92,19.88,19.92,53400.0,14.987,15.0172,14.987,15.0172,53400.0
2010-10-29 15:25:00,19.92,19.92,19.9,19.91,110800.0,15.0172,15.0172,15.0021,15.0096,110800.0
2010-10-29 15:30:00,19.91,19.93,19.89,19.92,70500.0,15.0096,15.0247,14.9945,15.0172,70500.0
2010-10-29 15:35:00,19.92,19.93,19.89,19.89,72900.0,15.0172,15.0247,14.9945,14.9945,72900.0
2010-10-29 15:40:00,19.89,19.9,19.89,19.9,55100.0,14.9945,15.0021,14.9945,15.0021,55100.0
2010-10-29 15:45:00,19.9,19.9,19.89,19.89,47500.0,15.0021,15.0021,14.9945,14.9945,47500.0
2010-10-29 15:50:00,19.89,19.9,19.89,19.89,39700.0,14.9945,15.0021,14.9945,14.9945,39700.0
2010-10-29 15:55:00,19.9,19.9,19.89,19.89,113100.0,15.0021,15.0021,14.9945,14.9945,113100.0
2010-11-01 09:30:00,20.0,20.0,19.95,19.96,22300.0,15.0775,15.0775,15.0398,15.0473,22300.0
2010-11-01 09:35:00,19.97,19.99,19.95,19.97,12200.0,15.0548,15.0699,15.0398,15.0548,12200.0
2010-11-01 09:40:00,19.97,20.0,19.96,19.99,37200.0,15.0548,15.0775,15.0473,15.0699,37200.0
2010-11-01 09:45:00,20.0,20.0,19.97,19.99,25800.0,15.0775,15.0775,15.0548,15.0699,25800.0
2010-11-01 09:50:00,19.99,19.99,19.95,19.95,15100.0,15.0699,15.0699,15.0398,15.0398,15100.0
2010-11-01 09:55:00,19.95,20.0,19.95,20.0,10200.0,15.0398,15.0775,15.0398,15.0775,10200.0
2010-11-01 10:00:00,20.0,20.03,19.99,20.01,32800.0,15.0775,15.1001,15.0699,15.085,32800.0
2010-11-01 10:05:00,20.02,20.02,19.97,19.97,19900.0,15.0925,15.0925,15.0548,15.0548,19900.0
2010-11-01 10:10:00,19.97,20.0,19.97,20.0,10000.0,15.0548,15.0775,15.0548,15.0775,10000.0
2010-11-01 10:15:00,20.0,20.01,19.98,19.98,14400.0,15.0775,15.085,15.0624,15.0624,14400.0
2010-11-01 10:20:00,19.98,19.99,19.93,19.93,14000.0,15.0624,15.0699,15.0247,15.0247,14000.0
2010-11-01 10:25:00,19.94,19.94,19.92,19.93,8400.0,15.0322,15.0322,15.0172,15.0247,8400.0
2010-11-01 10:30:00,19.94,19.95,19.92,19.93,12300.0,15.0322,15.0398,15.0172,15.0247,12300.0
2010-11-01 10:35:00,19.93,19.94,19.92,19.94,7400.0,15.0247,15.0322,15.0172,15.0322,7400.0
2010-11-01 10:40:00,19.94,19.94,19.93,19.94,8300.0,15.0322,15.0322,15.0247,15.0322,8300.0
2010-11-01 10:45:00,19.94,19.97,19.93,19.97,9500.0,15.0322,15.0548,15.0247,15.0548,9500.0
2010-11-01 10:50:00,19.97,19.98,19.96,19.97,7000.0,15.0548,15.0624,15.0473,15.0548,7000.0
2010-11-01 10:55:00,19.96,19.96,19.94,19.95,8900.0,15.0473,15.0473,15.0322,15.0398,8900.0
2010-11-01 11:00:00,19.95,19.96,19.91,19.95,36900.0,15.0398,15.0473,15.0096,15.0398,36900.0
2010-11-01 11:05:00,19.95,19.99,19.95,19.99,17100.0,15.0398,15.0699,15.0398,15.0699,17100.0
2010-11-01 11:10:00,19.99,20.0,19.99,20.0,12500.0,15.0699,15.0775,15.0699,15.0775,12500.0
2010-11-01 11:15:00,19.99,20.01,19.96,19.98,28100.0,15.0699,15.085,15.0473,15.0624,28100.0
2010-11-01 11:20:00,19.98,19.98,19.97,19.97,6300.0,15.0624,15.0624,15.0548,15.0548,6300.0
2010-11-01 11:25:00,19.97,20.01,19.97,20.0,20200.0,15.0548,15.085,15.0548,15.0775,20200.0
2010-11-01 11:30:00,20.0,20.01,19.99,19.99,18700.0,15.0775,15.085,15.0699,15.0699,18700.0
2010-11-01 11:35:00,20.0,20.0,19.96,19.97,26000.0,15.0775,15.0775,15.0473,15.0548,26000.0
2010-11-01 11:40:00,19.97,19.99,19.97,19.98,14500.0,15.0548,15.0699,15.0548,15.0624,14500.0
2010-11-01 11:45:00,19.98,19.98,19.94,19.95,30400.0,15.0624,15.0624,15.0322,15.0398,30400.0
2010-11-01 11:50:00,19.95,19.95,19.92,19.92,8900.0,15.0398,15.0398,15.0172,15.0172,8900.0
2010-11-01 11:55:00,19.92,19.93,19.92,19.92,27300.0,15.0172,15.0247,15.0172,15.0172,27300.0
2010-11-01 12:00:00,19.93,19.95,19.92,19.92,36300.0,15.0247,15.0398,15.0172,15.0172,36300.0
2010-11-01 12:05:00,19.93,19.94,19.92,19.92,33800.0,15.0247,15.0322,15.0172,15.0172,33800.0
2010-11-01 12:10:00,19.92,19.92,19.89,19.9,8900.0,15.0172,15.0172,14.9945,15.0021,8900.0
2010-11-01 12:15:00,19.9,19.9,19.89,19.89,5800.0,15.0021,15.0021,14.9945,14.9945,5800.0
2010-11-01 12:20:00,19.89,19.9,19.88,19.89,10500.0,14.9945,15.0021,14.987,14.9945,10500.0
2010-11-01 12:25:00,19.88,19.93,19.88,19.92,49500.0,14.987,15.0247,14.987,15.0172,49500.0
2010-11-01 12:30:00,19.92,19.97,19.92,19.97,87000.0,15.0172,15.0548,15.0172,15.0548,87000.0
2010-11-01 12:35:00,19.97,19.98,19.96,19.96,21800.0,15.0548,15.0624,15.0473,15.0473,21800.0
2010-11-01 12:40:00,19.96,19.98,19.94,19.98,38400.0,15.0473,15.0624,15.0322,15.0624,38400.0
2010-11-01 12:45:00,19.98,20.0,19.97,19.98,41400.0,15.0624,15.0775,15.0548,15.0624,41400.0
2010-11-01 12:50:00,19.98,19.98,19.88,19.88,15600.0,15.0624,15.0624,14.987,14.987,15600.0
2010-11-01 12:55:00,19.88,19.89,19.88,19.89,7100.0,14.987,14.9945,14.987,14.9945,7100.0
2010-11-01 13:00:00,19.88,19.88,19.85,19.85,24600.0,14.987,14.987,14.9644,14.9644,24600.0
2010-11-01 13:05:00,19.85,19.87,19.85,19.86,6300.0,14.9644,14.9795,14.9644,14.9719,6300.0
2010-11-01 13:10:00,19.86,19.87,19.85,19.85,6400.0,14.9719,14.9795,14.9644,14.9644,6400.0
2010-11-01 13:15:00,19.85,19.85,19.83,19.83,6300.0,14.9644,14.9644,14.9493,14.9493,6300.0
2010-11-01 13:20:00,19.83,19.84,19.8,19.8,17500.0,14.9493,14.9568,14.9267,14.9267,17500.0
2010-11-01 13:25:00,19.81,19.82,19.8,19.8,8100.0,14.9342,14.9418,14.9267,14.9267,8100.0
2010-11-01 13:30:00,19.8,19.83,19.8,19.82,12700.0,14.9267,14.9493,14.9267,14.9418,12700.0
2010-11-01 13:35:00,19.83,19.83,19.82,19.82,8000.0,14.9493,14.9493,14.9418,14.9418,8000.0
2010-11-01 13:40:00,19.82,19.82,19.81,19.82,12400.0,14.9418,14.9418,14.9342,14.9418,12400.0
2010-11-01 13:45:00,19.82,19.83,19.82,19.82,4500.0,14.9418,14.9493,14.9418,14.9418,4500.0
2010-11-01 13:50:00,19.83,19.84,19.81,19.81,11800.0,14.9493,14.9568,14.9342,14.9342,11800.0
2010-11-01 13:55:00,19.82,19.82,19.81,19.82,6900.0,14.9418,14.9418,14.9342,14.9418,6900.0
2010-11-01 14:00:00,19.81,19.81,19.78,19.78,13700.0,14.9342,14.9342,14.9116,14.9116,13700.0
2010-11-01 14:05:00,19.79,19.81,19.78,19.8,23300.0,14.9191,14.9342,14.9116,14.9267,23300.0
2010-11-01 14:10:00,19.8,19.81,19.79,19.79,13800.0,14.9267,14.9342,14.9191,14.9191,13800.0
2010-11-01 14:15:00,19.79,19.81,19.78,19.8,33900.0,14.9191,14.9342,14.9116,14.9267,33900.0
2010-11-01 14:20:00,19.81,19.82,19.8,19.8,5600.0,14.9342,14.9418,14.9267,14.9267,5600.0
2010-11-01 14:25:00,19.8,19.82,19.79,19.79,27300.0,14.9267,14.9418,14.9191,14.9191,27300.0
2010-11-01 14:30:00,19.79,19.79,19.77,19.77,7200.0,14.9191,14.9191,14.9041,14.9041,7200.0
2010-11-01 14:35:00,19.77,19.78,19.76,19.76,8900.0,14.9041,14.9116,14.8965,14.8965,8900.0
2010-11-01 14:40:00,19.76,19.77,19.76,19.76,11200.0,14.8965,14.9041,14.8965,14.8965,11200.0
2010-11-01 14:45:00,19.76,19.77,19.75,19.76,9500.0,14.8965,14.9041,14.889,14.8965,9500.0
2010-11-01 14:50:00,19.76,19.77,19.75,19.76,13100.0,14.8965,14.9041,14.889,14.8965,13100.0
2010-11-01 14:55:00,19.76,19.77,19.75,19.76,10600.0,14.8965,14.9041,14.889,14.8965,10600.0
2010-11-01 15:00:00,19.77,19.77,19.75,19.76,18700.0,14.9041,14.9041,14.889,14.8965,18700.0
2010-11-01 15:05:00,19.75,19.76,19.69,19.69,82000.0,14.889,14.8965,14.8438,14.8438,82000.0
2010-11-01 15:10:00,19.69,19.69,19.64,19.64,25700.0,14.8438,14.8438,14.8061,14.8061,25700.0
2010-11-01 15:15:00,19.64,19.68,19.63,19.66,25700.0,14.8061,14.8362,14.7985,14.8211,25700.0
2010-11-01 15:20:00,19.66,19.67,19.64,19.67,48700.0,14.8211,14.8287,14.8061,14.8287,48700.0
2010-11-01 15:25:00,19.67,19.7,19.66,19.69,24400.0,14.8287,14.8513,14.8211,14.8438,24400.0
2010-11-01 15:30:00,19.7,19.7,19.67,19.67,32300.0,14.8513,14.8513,14.8287,14.8287,32300.0
2010-11-01 15:35:00,19.68,19.72,19.67,19.71,87000.0,14.8362,14.8664,14.8287,14.8588,87000.0
2010-11-01 15:40:00,19.71,19.75,19.71,19.75,72600.0,14.8588,14.889,14.8588,14.889,72600.0
2010-11-01 15:45:00,19.75,19.77,19.71,19.71,87800.0,14.889,14.9041,14.8588,14.8588,87800.0
2010-11-01 15:50:00,19.72,19.74,19.72,19.73,65500.0,14.8664,14.8815,14.8664,14.8739,65500.0
2010-11-01 15:55:00,19.73,19.75,19.73,19.74,124000.0,14.8739,14.889,14.8739,14.8815,124000.0
2010-11-02 09:30:00,19.88,19.95,19.83,19.83,23800.0,14.987,15.0398,14.9493,14.9493,23800.0
2010-11-02 09:35:00,19.81,19.85,19.78,19.85,16900.0,14.9342,14.9644,14.9116,14.9644,16900.0
2010-11-02 09:40:00,19.85,19.91,19.83,19.9,10400.0,14.9644,15.0096,14.9493,15.0021,10400.0
2010-11-02 09:45:00,19.91,19.96,19.89,19.95,20500.0,15.0096,15.0473,14.9945,15.0398,20500.0
2010-11-02 09:50:00,19.95,19.98,19.95,19.95,29000.0,15.0398,15.0624,15.0398,15.0398,29000.0
2010-11-02 09:55:00,19.96,19.96,19.86,19.86,19200.0,15.0473,15.0473,14.9719,14.9719,19200.0
2010-11-02 10:00:00,19.86,19.89,19.85,19.89,19500.0,14.9719,14.9945,14.9644,14.9945,19500.0
2010-11-02 10:05:00,19.89,19.89,19.85,19.86,14400.0,14.9945,14.9945,14.9644,14.9719,14400.0
2010-11-02 10:10:00,19.86,19.86,19.85,19.85,29300.0,14.9719,14.9719,14.9644,14.9644,29300.0
2010-11-02 10:15:00,19.85,19.89,19.84,19.88,16500.0,14.9644,14.9945,14.9568,14.987,16500.0
2010-11-02 10:20:00,19.88,19.88,19.85,19.85,17400.0,14.987,14.987,14.9644,14.9644,17400.0
2010-11-02 10:25:00,19.85,19.86,19.84,19.85,13200.0,14.9644,14.9719,14.9568,14.9644,13200.0
2010-11-02 10:30:00,19.86,19.86,19.79,19.79,17100.0,14.9719,14.9719,14.9191,14.9191,17100.0
2010-11-02 10:35:00,19.79,19.82,19.79,19.81,19000.0,14.9191,14.9418,14.9191,14.9342,19000.0
2010-11-02 10:40:00,19.82,19.82,19.8,19.81,16400.0,14.9418,14.9418,14.9267,14.9342,16400.0
2010-11-02 10:45:00,19.82,19.82,19.8,19.8,10000.0,14.9418,14.9418,14.9267,14.9267,10000.0
2010-11-02 10:50:00,19.8,19.81,19.79,19.8,16100.0,14.9267,14.9342,14.9191,14.9267,16100.0
2010-11-02 10:55:00,19.8,19.82,19.78,19.81,23300.0,14.9267,14.9418,14.9116,14.9342,23300.0
2010-11-02 11:00:00,19.81,19.83,19.81,19.82,5900.0,14.9342,14.9493,14.9342,14.9418,5900.0
2010-11-02 11:05:00,19.83,19.83,19.82,19.83,10100.0,14.9493,14.9493,14.9418,14.9493,10100.0
2010-11-02 11:10:00,19.83,19.83,19.8,19.82,29300.0,14.9493,14.9493,14.9267,14.9418,29300.0
2010-11-02 11:15:00,19.83,19.84,19.8,19.8,16500.0,14.9493,14.9568,14.9267,14.9267,16500.0
2010-11-02 11:20:00,19.81,19.85,19.81,19.84,25500.0,14.9342,14.9644,14.9342,14.9568,25500.0
2010-11-02 11:25:00,19.85,19.85,19.84,19.84,1900.0,14.9644,14.9644,14.9568,14.9568,1900.0
2010-11-02 11:30:00,19.85,19.85,19.84,19.84,1900.0,14.9644,14.9644,14.9568,14.9568,1900.0
2010-11-02 11:35:00,19.84,19.85,19.82,19.82,11600.0,14.9568,14.9644,14.9418,14.9418,11600.0
2010-11-02 11:40:00,19.82,19.83,19.82,19.83,3500.0,14.9418,14.9493,14.9418,14.9493,3500.0
2010-11-02 11:45:00,19.82,19.83,19.8,19.81,23700.0,14.9418,14.9493,14.9267,14.9342,23700.0
2010-11-02 11:50:00,19.8,19.81,19.79,19.79,10700.0,14.9267,14.9342,14.9191,14.9191,10700.0
2010-11-02 11:55:00,19.79,19.8,19.78,19.79,8000.0,14.9191,14.9267,14.9116,14.9191,8000.0
2010-11-02 12:00:00,19.8,19.8,19.78,19.79,8800.0,14.9267,14.9267,14.9116,14.9191,8800.0
2010-11-02 12:05:00,19.8,19.82,19.79,19.81,22700.0,14.9267,14.9418,14.9191,14.9342,22700.0
2010-11-02 12:10:00,19.81,19.82,19.8,19.8,11600.0,14.9342,14.9418,14.9267,14.9267,11600.0
2010-11-02 12:15:00,19.8,19.81,19.8,19.8,8900.0,14.9267,14.9342,14.9267,14.9267,8900.0
2010-11-02 12:20:00,19.8,19.81,19.8,19.8,5700.0,14.9267,14.9342,14.9267,14.9267,5700.0
2010-11-02 12:25:00,19.8,19.81,19.8,19.8,10400.0,14.9267,14.9342,14.9267,14.9267,10400.0
2010-11-02 12:30:00,19.8,19.81,19.78,19.8,15000.0,14.9267,14.9342,14.9116,14.9267,15000.0
2010-11-02 12:35:00,19.8,19.81,19.8,19.8,1100.0,14.9267,14.9342,14.9267,14.9267,1100.0
2010-11-02 12:40:00,19.8,19.81,19.8,19.81,2900.0,14.9267,14.9342,14.9267,14.9342,2900.0
2010-11-02 12:45:00,19.8,19.81,19.8,19.8,2700.0,14.9267,14.9342,14.9267,14.9267,2700.0
2010-11-02 12:50:00,19.8,19.81,19.8,19.8,3100.0,14.9267,14.9342,14.9267,14.9267,3100.0
2010-11-02 12:55:00,19.8,19.81,19.8,19.8,9800.0,14.9267,14.9342,14.9267,14.9267,9800.0
2010-11-02 13:00:00,19.81,19.81,19.8,19.8,3000.0,14.9342,14.9342,14.9267,14.9267,3000.0
2010-11-02 13:05:00,19.8,19.82,19.8,19.81,18200.0,14.9267,14.9418,14.9267,14.9342,18200.0
2010-11-02 13:10:00,19.82,19.82,19.81,19.81,1700.0,14.9418,14.9418,14.9342,14.9342,1700.0
2010-11-02 13:15:00,19.81,19.82,19.81,19.81,7200.0,14.9342,14.9418,14.9342,14.9342,7200.0
2010-11-02 13:20:00,19.81,19.82,19.81,19.81,5600.0,14.9342,14.9418,14.9342,14.9342,5600.0
2010-11-02 13:25:00,19.81,19.81,19.8,19.8,11200.0,14.9342,14.9342,14.9267,14.9267,11200.0
2010-11-02 13:30:00,19.81,19.81,19.8,19.8,2900.0,14.9342,14.9342,14.9267,14.9267,2900.0
2010-11-02 13:35:00,19.8,19.81,19.8,19.8,2000.0,14.9267,14.9342,14.9267,14.9267,2000.0
2010-11-02 13:40:00,19.8,19.81,19.8,19.8,6000.0,14.9267,14.9342,14.9267,14.9267,6000.0
2010-11-02 13:45:00,19.8,19.81,19.8,19.81,18500.0,14.9267,14.9342,14.9267,14.9342,18500.0
2010-11-02 13:50:00,19.8,19.81,19.8,19.8,3800.0,14.9267,14.9342,14.9267,14.9267,3800.0
2010-11-02 13:55:00,19.8,19.81,19.8,19.8,2000.0,14.9267,14.9342,14.9267,14.9267,2000.0
2010-11-02 14:00:00,19.8,19.81,19.8,19.8,3300.0,14.9267,14.9342,14.9267,14.9267,3300.0
2010-11-02 14:05:00,19.8,19.81,19.8,19.8,3600.0,14.9267,14.9342,14.9267,14.9267,3600.0
2010-11-02 14:10:00,19.8,19.83,19.8,19.83,42100.0,14.9267,14.9493,14.9267,14.9493,42100.0
2010-11-02 14:15:00,19.83,19.85,19.82,19.85,9100.0,14.9493,14.9644,14.9418,14.9644,9100.0
2010-11-02 14:20:00,19.85,19.85,19.84,19.85,4100.0,14.9644,14.9644,14.9568,14.9644,4100.0
2010-11-02 14:25:00,19.85,19.85,19.84,19.85,2000.0,14.9644,14.9644,14.9568,14.9644,2000.0
2010-11-02 14:30:00,19.85,19.85,19.83,19.85,23100.0,14.9644,14.9644,14.9493,14.9644,23100.0
2010-11-02 14:35:00,19.85,19.87,19.84,19.84,26300.0,14.9644,14.9795,14.9568,14.9568,26300.0
2010-11-02 14:40:00,19.84,19.85,19.83,19.84,15900.0,14.9568,14.9644,14.9493,14.9568,15900.0
2010-11-02 14:45:00,19.83,19.84,19.83,19.83,3400.0,14.9493,14.9568,14.9493,14.9493,3400.0
2010-11-02 14:50:00,19.83,19.84,19.83,19.83,9300.0,14.9493,14.9568,14.9493,14.9493,9300.0
2010-11-02 14:55:00,19.83,19.84,19.81,19.81,15500.0,14.9493,14.9568,14.9342,14.9342,15500.0
2010-11-02 15:00:00,19.82,19.83,19.81,19.83,20400.0,14.9418,14.9493,14.9342,14.9493,20400.0
2010-11-02 15:05:00,19.82,19.83,19.8,19.8,16100.0,14.9418,14.9493,14.9267,14.9267,16100.0
2010-11-02 15:10:00,19.8,19.81,19.8,19.8,11200.0,14.9267,14.9342,14.9267,14.9267,11200.0
2010-11-02 15:15:00,19.8,19.81,19.8,19.8,13900.0,14.9267,14.9342,14.9267,14.9267,13900.0
2010-11-02 15:20:00,19.8,19.81,19.79,19.79,34800.0,14.9267,14.9342,14.9191,14.9191,34800.0
2010-11-02 15:25:00,19.8,19.8,19.79,19.79,26200.0,14.9267,14.9267,14.9191,14.9191,26200.0
2010-11-02 15:30:00,19.79,19.84,19.79,19.84,56500.0,14.9191,14.9568,14.9191,14.9568,56500.0
2010-11-02 15:35:00,19.84,19.85,19.83,19.84,16600.0,14.9568,14.9644,14.9493,14.9568,16600.0
2010-11-02 15:40:00,19.85,19.86,19.84,19.85,26200.0,14.9644,14.9719,14.9568,14.9644,26200.0
2010-11-02 15:45:00,19.86,19.9,19.86,19.89,66200.0,14.9719,15.0021,14.9719,14.9945,66200.0
2010-11-02 15:50:00,19.89,19.9,19.86,19.87,142200.0,14.9945,15.0021,14.9719,14.9795,142200.0
2010-11-02 15:55:00,19.87,19.91,19.86,19.9,303300.0,14.9795,15.0096,14.9719,15.0021,303300.0
2010-11-03 09:30:00,19.97,19.97,19.91,19.94,20800.0,15.0548,15.0548,15.0096,15.0322,20800.0
2010-11-03 09:35:00,19.94,20.04,19.93,20.03,20400.0,15.0322,15.1076,15.0247,15.1001,20400.0
2010-11-03 09:40:00,20.02,20.02,19.94,19.98,11500.0,15.0925,15.0925,15.0322,15.0624,11500.0
2010-11-03 09:45:00,19.97,20.04,19.92,20.04,34200.0,15.0548,15.1076,15.0172,15.1076,34200.0
2010-11-03 09:50:00,20.03,20.06,20.03,20.06,12800.0,15.1001,15.1227,15.1001,15.1227,12800.0
2010-11-03 09:55:00,20.05,20.1,20.05,20.07,27500.0,15.1152,15.1528,15.1152,15.1302,27500.0
2010-11-03 10:00:00,20.08,20.09,20.08,20.08,6600.0,15.1378,15.1453,15.1378,15.1378,6600.0
2010-11-03 10:05:00,20.09,20.11,20.08,20.1,21800.0,15.1453,15.1604,15.1378,15.1528,21800.0
2010-11-03 10:10:00,20.1,20.12,20.09,20.09,28300.0,15.1528,15.1679,15.1453,15.1453,28300.0
2010-11-03 10:15:00,20.1,20.14,20.09,20.14,29300.0,15.1528,15.183,15.1453,15.183,29300.0
2010-11-03 10:20:00,20.14,20.14,20.12,20.13,29000.0,15.183,15.183,15.1679,15.1755,29000.0
2010-11-03 10:25:00,20.13,20.13,20.06,20.07,18000.0,15.1755,15.1755,15.1227,15.1302,18000.0
2010-11-03 10:30:00,20.08,20.08,20.03,20.06,22300.0,15.1378,15.1378,15.1001,15.1227,22300.0
2010-11-03 10:35:00,20.07,20.07,20.03,20.05,19100.0,15.1302,15.1302,15.1001,15.1152,19100.0
2010-11-03 10:40:00,20.04,20.05,19.98,20.0,34600.0,15.1076,15.1152,15.0624,15.0775,34600.0
2010-11-03 10:45:00,20.01,20.01,19.99,19.99,13500.0,15.085,15.085,15.0699,15.0699,13500.0
2010-11-03 10:50:00,20.0,20.0,19.99,20.0,5400.0,15.0775,15.0775,15.0699,15.0775,5400.0
2010-11-03 10:55:00,19.99,20.0,19.99,19.99,5900.0,15.0699,15.0775,15.0699,15.0699,5900.0
2010-11-03 11:00:00,19.99,20.0,19.95,19.95,16800.0,15.0699,15.0775,15.0398,15.0398,16800.0
2010-11-03 11:05:00,19.95,19.96,19.92,19.92,8800.0,15.0398,15.0473,15.0172,15.0172,8800.0
2010-11-03 11:10:00,19.92,19.92,19.89,19.9,22500.0,15.0172,15.0172,14.9945,15.0021,22500.0
2010-11-03 11:15:00,19.9,19.92,19.89,19.9,11300.0,15.0021,15.0172,14.9945,15.0021,11300.0
2010-11-03 11:20:00,19.9,19.94,19.9,19.92,11500.0,15.0021,15.0322,15.0021,15.0172,11500.0
2010-11-03 11:25:00,19.91,19.92,19.91,19.91,3100.0,15.0096,15.0172,15.0096,15.0096,3100.0
2010-11-03 11:30:00,19.92,19.93,19.92,19.93,3500.0,15.0172,15.0247,15.0172,15.0247,3500.0
2010-11-03 11:35:00,19.93,19.93,19.9,19.92,10500.0,15.0247,15.0247,15.0021,15.0172,10500.0
2010-11-03 11:40:00,19.93,19.95,19.92,19.94,7900.0,15.0247,15.0398,15.0172,15.0322,7900.0
2010-11-03 11:45:00,19.94,19.94,19.93,19.93,3200.0,15.0322,15.0322,15.0247,15.0247,3200.0
2010-11-03 11:50:00,19.94,19.95,19.93,19.94,12100.0,15.0322,15.0398,15.0247,15.0322,12100.0
2010-11-03 11:55:00,19.94,19.95,19.94,19.94,1900.0,15.0322,15.0398,15.0322,15.0322,1900.0
2010-11-03 12:00:00,19.94,19.95,19.9,19.9,14600.0,15.0322,15.0398,15.0021,15.0021,14600.0
2010-11-03 12:05:00,19.9,19.91,19.89,19.89,4000.0,15.0021,15.0096,14.9945,14.9945,4000.0
2010-11-03 12:10:00,19.89,19.91,19.89,19.91,12500.0,14.9945,15.0096,14.9945,15.0096,12500.0
2010-11-03 12:15:00,19.91,19.91,19.9,19.91,2700.0,15.0096,15.0096,15.0021,15.0096,2700.0
2010-11-03 12:20:00,19.9,19.91,19.89,19.89,11000.0,15.0021,15.0096,14.9945,14.9945,11000.0
2010-11-03 12:25:00,19.88,19.89,19.88,19.88,2400.0,14.987,14.9945,14.987,14.987,2400.0
2010-11-03 12:30:00,19.89,19.94,19.88,19.93,15700.0,14.9945,15.0322,14.987,15.0247,15700.0
2010-11-03 12:35:00,19.93,19.95,19.9,19.9,16800.0,15.0247,15.0398,15.0021,15.0021,16800.0
2010-11-03 12:40:00,19.89,19.9,19.88,19.88,4500.0,14.9945,15.0021,14.987,14.987,4500.0
2010-11-03 12:45:00,19.89,19.89,19.88,19.88,1600.0,14.9945,14.9945,14.987,14.987,1600.0
2010-11-03 12:50:00,19.88,19.89,19.88,19.88,15200.0,14.987,14.9945,14.987,14.987,15200.0
2010-11-03 12:55:00,19.89,19.89,19.88,19.89,9800.0,14.9945,14.9945,14.987,14.9945,9800.0
2010-11-03 13:00:00,19.89,19.89,19.88,19.89,4400.0,14.9945,14.9945,14.987,14.9945,4400.0
2010-11-03 13:05:00,19.88,19.91,19.88,19.9,11200.0,14.987,15.0096,14.987,15.0021,11200.0
2010-11-03 13:10:00,19.9,19.91,19.89,19.9,11400.0,15.0021,15.0096,14.9945,15.0021,11400.0
2010-11-03 13:15:00,19.9,19.91,19.89,19.89,5500.0,15.0021,15.0096,14.9945,14.9945,5500.0
2010-11-03 13:20:00,19.89,19.9,19.88,19.88,6400.0,14.9945,15.0021,14.987,14.987,6400.0
2010-11-03 13:25:00,19.89,19.89,19.88,19.88,2300.0,14.9945,14.9945,14.987,14.987,2300.0
2010-11-03 13:30:00,19.88,19.91,19.88,19.9,8200.0,14.987,15.0096,14.987,15.0021,8200.0
2010-11-03 13:35:00,19.9,19.91,19.9,19.9,5100.0,15.0021,15.0096,15.0021,15.0021,5100.0
2010-11-03 13:40:00,19.9,19.91,19.89,19.91,13300.0,15.0021,15.0096,14.9945,15.0096,13300.0
2010-11-03 13:45:00,19.91,19.91,19.91,19.91,400.0,15.0096,15.0096,15.0096,15.0096,400.0
2010-11-03 13:50:00,19.91,19.93,19.89,19.92,60000.0,15.0096,15.0247,14.9945,15.0172,60000.0
2010-11-03 13:55:00,19.91,19.92,19.91,19.92,2100.0,15.0096,15.0172,15.0096,15.0172,2100.0
2010-11-03 14:00:00,19.92,19.93,19.91,19.92,9200.0,15.0172,15.0247,15.0096,15.0172,9200.0
2010-11-03 14:05:00,19.92,19.92,19.87,19.87,26200.0,15.0172,15.0172,14.9795,14.9795,26200.0
2010-11-03 14:10:00,19.87,19.89,19.8,19.84,57600.0,14.9795,14.9945,14.9267,14.9568,57600.0
2010-11-03 14:15:00,19.85,19.95,19.8,19.88,59500.0,14.9644,15.0398,14.9267,14.987,59500.0
2010-11-03 14:20:00,19.88,19.96,19.82,19.87,41300.0,14.987,15.0473,14.9418,14.9795,41300.0
2010-11-03 14:25:00,19.87,19.9,19.77,19.81,54200.0,14.9795,15.0021,14.9041,14.9342,54200.0
2010-11-03 14:30:00,19.8,19.8,19.74,19.78,25100.0,14.9267,14.9267,14.8815,14.9116,25100.0
2010-11-03 14:35:00,19.78,19.85,19.76,19.82,20600.0,14.9116,14.9644,14.8965,14.9418,20600.0
2010-11-03 14:40:00,19.82,19.88,19.79,19.88,32700.0,14.9418,14.987,14.9191,14.987,32700.0
2010-11-03 14:45:00,19.88,19.88,19.82,19.85,30700.0,14.987,14.987,14.9418,14.9644,30700.0
2010-11-03 14:50:00,19.85,19.89,19.84,19.88,19900.0,14.9644,14.9945,14.9568,14.987,19900.0
2010-11-03 14:55:00,19.88,19.91,19.86,19.91,23500.0,14.987,15.0096,14.9719,15.0096,23500.0
2010-11-03 15:00:00,19.91,19.94,19.9,19.92,19200.0,15.0096,15.0322,15.0021,15.0172,19200.0
2010-11-03 15:05:00,19.93,19.95,19.91,19.94,17400.0,15.0247,15.0398,15.0096,15.0322,17400.0
2010-11-03 15:10:00,19.94,19.95,19.92,19.93,16800.0,15.0322,15.0398,15.0172,15.0247,16800.0
2010-11-03 15:15:00,19.93,19.96,19.92,19.93,18400.0,15.0247,15.0473,15.0172,15.0247,18400.0
2010-11-03 15:20:00,19.93,19.93,19.88,19.88,21300.0,15.0247,15.0247,14.987,14.987,21300.0
2010-11-03 15:25:00,19.88,19.9,19.87,19.89,25000.0,14.987,15.0021,14.9795,14.9945,25000.0
2010-11-03 15:30:00,19.89,19.89,19.85,19.86,34500.0,14.9945,14.9945,14.9644,14.9719,34500.0
2010-11-03 15:35:00,19.86,19.92,19.86,19.92,44400.0,14.9719,15.0172,14.9719,15.0172,44400.0
2010-11-03 15:40:00,19.91,19.97,19.89,19.97,74500.0,15.0096,15.0548,14.9945,15.0548,74500.0
2010-11-03 15:45:00,19.97,19.99,19.92,19.98,103300.0,15.0548,15.0699,15.0172,15.0624,103300.0
2010-11-03 15:50:00,19.97,20.02,19.97,20.02,113900.0,15.0548,15.0925,15.0548,15.0925,113900.0
2010-11-03 15:55:00,20.02,20.05,19.99,20.05,151400.0,15.0925,15.1152,15.0699,15.1152,151400.0
2010-11-04 09:30:00,19.99,20.0,19.62,19.79,196700.0,15.0699,15.0775,14.791,14.9191,196700.0
2010-11-04 09:35:00,19.78,19.97,19.78,19.95,62500.0,14.9116,15.0548,14.9116,15.0398,62500.0
2010-11-04 09:40:00,19.96,20.03,19.95,20.03,47500.0,15.0473,15.1001,15.0398,15.1001,47500.0
2010-11-04 09:45:00,20.02,20.09,20.01,20.07,49200.0,15.0925,15.1453,15.085,15.1302,49200.0
2010-11-04 09:50:00,20.05,20.06,19.98,20.0,118900.0,15.1152,15.1227,15.0624,15.0775,118900.0
2010-11-04 09:55:00,19.99,20.0,19.94,19.94,62900.0,15.0699,15.0775,15.0322,15.0322,62900.0
2010-11-04 10:00:00,19.94,19.96,19.81,19.81,121800.0,15.0322,15.0473,14.9342,14.9342,121800.0
2010-11-04 10:05:00,19.82,19.83,19.81,19.82,100300.0,14.9418,14.9493,14.9342,14.9418,100300.0
2010-11-04 10:10:00,19.81,19.82,19.71,19.74,121400.0,14.9342,14.9418,14.8588,14.8815,121400.0
2010-11-04 10:15:00,19.74,19.78,19.71,19.72,62700.0,14.8815,14.9116,14.8588,14.8664,62700.0
2010-11-04 10:20:00,19.72,19.77,19.71,19.76,24400.0,14.8664,14.9041,14.8588,14.8965,24400.0
2010-11-04 10:25:00,19.76,19.87,19.76,19.86,44000.0,14.8965,14.9795,14.8965,14.9719,44000.0
2010-11-04 10:30:00,19.86,19.86,19.7,19.72,62100.0,14.9719,14.9719,14.8513,14.8664,62100.0
2010-11-04 10:35:00,19.72,19.8,19.71,19.8,45200.0,14.8664,14.9267,14.8588,14.9267,45200.0
2010-11-04 10:40:00,19.8,19.8,19.73,19.73,34900.0,14.9267,14.9267,14.8739,14.8739,34900.0
2010-11-04 10:45:00,19.73,19.73,19.7,19.7,53900.0,14.8739,14.8739,14.8513,14.8513,53900.0
2010-11-04 10:50:00,19.71,19.71,19.68,19.69,40500.0,14.8588,14.8588,14.8362,14.8438,40500.0
2010-11-04 10:55:00,19.69,19.71,19.68,19.7,72900.0,14.8438,14.8588,14.8362,14.8513,72900.0
2010-11-04 11:00:00,19.71,19.78,19.7,19.71,88200.0,14.8588,14.9116,14.8513,14.8588,88200.0
2010-11-04 11:05:00,19.71,19.71,19.63,19.64,61400.0,14.8588,14.8588,14.7985,14.8061,61400.0
2010-11-04 11:10:00,19.63,19.65,19.61,19.65,136200.0,14.7985,14.8136,14.7835,14.8136,136200.0
2010-11-04 11:15:00,19.65,19.68,19.61,19.63,99100.0,14.8136,14.8362,14.7835,14.7985,99100.0
2010-11-04 11:20:00,19.63,19.68,19.62,19.68,154200.0,14.7985,14.8362,14.791,14.8362,154200.0
2010-11-04 11:25:00,19.68,19.73,19.67,19.73,43200.0,14.8362,14.8739,14.8287,14.8739,43200.0
2010-11-04 11:30:00,19.73,19.73,19.66,19.69,55200.0,14.8739,14.8739,14.8211,14.8438,55200.0
2010-11-04 11:35:00,19.69,19.76,19.68,19.75,93300.0,14.8438,14.8965,14.8362,14.889,93300.0
2010-11-04 11:40:00,19.75,19.75,19.73,19.73,18300.0,14.889,14.889,14.8739,14.8739,18300.0
2010-11-04 11:45:00,19.73,19.74,19.69,19.73,130400.0,14.8739,14.8815,14.8438,14.8739,130400.0
2010-11-04 11:50:00,19.73,19.74,19.7,19.7,10000.0,14.8739,14.8815,14.8513,14.8513,10000.0
2010-11-04 11:55:00,19.7,19.76,19.7,19.75,48300.0,14.8513,14.8965,14.8513,14.889,48300.0
2010-11-04 12:00:00,19.75,19.76,19.75,19.75,7100.0,14.889,14.8965,14.889,14.889,7100.0
2010-11-04 12:05:00,19.75,19.76,19.74,19.75,18600.0,14.889,14.8965,14.8815,14.889,18600.0
2010-11-04 12:10:00,19.75,19.75,19.74,19.74,3100.0,14.889,14.889,14.8815,14.8815,3100.0
2010-11-04 12:15:00,19.75,19.75,19.74,19.74,23800.0,14.889,14.889,14.8815,14.8815,23800.0
2010-11-04 12:20:00,19.75,19.76,19.74,19.74,49200.0,14.889,14.8965,14.8815,14.8815,49200.0
2010-11-04 12:25:00,19.74,19.75,19.72,19.74,47100.0,14.8815,14.889,14.8664,14.8815,47100.0
2010-11-04 12:30:00,19.74,19.75,19.73,19.73,19000.0,14.8815,14.889,14.8739,14.8739,19000.0
2010-11-04 12:35:00,19.72,19.78,19.72,19.75,64600.0,14.8664,14.9116,14.8664,14.889,64600.0
2010-11-04 12:40:00,19.76,19.76,19.73,19.73,31800.0,14.8965,14.8965,14.8739,14.8739,31800.0
2010-11-04 12:45:00,19.73,19.75,19.71,19.74,20500.0,14.8739,14.889,14.8588,14.8815,20500.0
2010-11-04 12:50:00,19.74,19.74,19.73,19.73,11900.0,14.8815,14.8815,14.8739,14.8739,11900.0
2010-11-04 12:55:00,19.73,19.76,19.73,19.76,10600.0,14.8739,14.8965,14.8739,14.8965,10600.0
2010-11-04 13:00:00,19.76,19.78,19.75,19.78,26400.0,14.8965,14.9116,14.889,14.9116,26400.0
2010-11-04 13:05:00,19.78,19.79,19.77,19.78,42900.0,14.9116,14.9191,14.9041,14.9116,42900.0
2010-11-04 13:10:00,19.78,19.81,19.77,19.79,61200.0,14.9116,14.9342,14.9041,14.9191,61200.0
2010-11-04 13:15:00,19.79,19.81,19.79,19.8,10600.0,14.9191,14.9342,14.9191,14.9267,10600.0
2010-11-04 13:20:00,19.81,19.81,19.8,19.81,7900.0,14.9342,14.9342,14.9267,14.9342,7900.0
2010-11-04 13:25:00,19.81,19.84,19.8,19.84,24300.0,14.9342,14.9568,14.9267,14.9568,24300.0
2010-11-04 13:30:00,19.84,19.87,19.84,19.86,19900.0,14.9568,14.9795,14.9568,14.9719,19900.0
2010-11-04 13:35:00,19.86,19.87,19.86,19.87,14200.0,14.9719,14.9795,14.9719,14.9795,14200.0
2010-11-04 13:40:00,19.86,19.86,19.85,19.85,17200.0,14.9719,14.9719,14.9644,14.9644,17200.0
2010-11-04 13:45:00,19.85,19.86,19.85,19.85,7700.0,14.9644,14.9719,14.9644,14.9644,7700.0
2010-11-04 13:50:00,19.85,19.86,19.85,19.86,10900.0,14.9644,14.9719,14.9644,14.9719,10900.0
2010-11-04 13:55:00,19.85,19.86,19.82,19.86,48200.0,14.9644,14.9719,14.9418,14.9719,48200.0
2010-11-04 14:00:00,19.86,19.87,19.84,19.84,15500.0,14.9719,14.9795,14.9568,14.9568,15500.0
2010-11-04 14:05:00,19.84,19.86,19.82,19.85,31200.0,14.9568,14.9719,14.9418,14.9644,31200.0
2010-11-04 14:10:00,19.86,19.87,19.85,19.86,15800.0,14.9719,14.9795,14.9644,14.9719,15800.0
2010-11-04 14:15:00,19.86,19.87,19.86,19.86,13100.0,14.9719,14.9795,14.9719,14.9719,13100.0
2010-11-04 14:20:00,19.86,19.86,19.84,19.85,21800.0,14.9719,14.9719,14.9568,14.9644,21800.0
2010-11-04 14:25:00,19.85,19.87,19.85,19.86,21700.0,14.9644,14.9795,14.9644,14.9719,21700.0
2010-11-04 14:30:00,19.86,19.87,19.83,19.83,19600.0,14.9719,14.9795,14.9493,14.9493,19600.0
2010-11-04 14:35:00,19.83,19.84,19.82,19.82,10500.0,14.9493,14.9568,14.9418,14.9418,10500.0
2010-11-04 14:40:00,19.82,19.86,19.8,19.85,47500.0,14.9418,14.9719,14.9267,14.9644,47500.0
2010-11-04 14:45:00,19.85,19.86,19.85,19.85,8400.0,14.9644,14.9719,14.9644,14.9644,8400.0
2010-11-04 14:50:00,19.86,19.86,19.83,19.83,19200.0,14.9719,14.9719,14.9493,14.9493,19200.0
2010-11-04 14:55:00,19.83,19.87,19.83,19.86,36000.0,14.9493,14.9795,14.9493,14.9719,36000.0
2010-11-04 15:00:00,19.86,19.88,19.86,19.87,34900.0,14.9719,14.987,14.9719,14.9795,34900.0
2010-11-04 15:05:00,19.88,19.88,19.87,19.88,20200.0,14.987,14.987,14.9795,14.987,20200.0
2010-11-04 15:10:00,19.87,19.88,19.86,19.87,33400.0,14.9795,14.987,14.9719,14.9795,33400.0
2010-11-04 15:15:00,19.87,19.88,19.86,19.88,79900.0,14.9795,14.987,14.9719,14.987,79900.0
2010-11-04 15:20:00,19.87,19.88,19.86,19.88,27800.0,14.9795,14.987,14.9719,14.987,27800.0
2010-11-04 15:25:00,19.87,19.9,19.87,19.9,40700.0,14.9795,15.0021,14.9795,15.0021,40700.0
2010-11-04 15:30:00,19.89,19.9,19.88,19.88,41400.0,14.9945,15.0021,14.987,14.987,41400.0
2010-11-04 15:35:00,19.88,19.89,19.85,19.85,70300.0,14.987,14.9945,14.9644,14.9644,70300.0
2010-11-04 15:40:00,19.85,19.86,19.83,19.83,52300.0,14.9644,14.9719,14.9493,14.9493,52300.0
2010-11-04 15:45:00,19.84,19.88,19.83,19.87,83000.0,14.9568,14.987,14.9493,14.9795,83000.0
2010-11-04 15:50:00,19.88,19.88,19.87,19.88,64000.0,14.987,14.987,14.9795,14.987,64000.0
2010-11-04 15:55:00,19.88,19.92,19.87,19.92,196600.0,14.987,15.0172,14.9795,15.0172,196600.0
2010-11-05 09:30:00,19.97,20.11,19.8,19.92,149600.0,15.0548,15.1604,14.9267,15.0172,149600.0
2010-11-05 09:35:00,19.91,19.95,19.9,19.94,58300.0,15.0096,15.0398,15.0021,15.0322,58300.0
2010-11-05 09:40:00,19.94,20.1,19.94,20.09,46400.0,15.0322,15.1528,15.0322,15.1453,46400.0
2010-11-05 09:45:00,20.09,20.12,20.01,20.08,35300.0,15.1453,15.1679,15.085,15.1378,35300.0
2010-11-05 09:50:00,20.08,20.17,20.06,20.13,25200.0,15.1378,15.2056,15.1227,15.1755,25200.0
2010-11-05 09:55:00,20.13,20.23,20.13,20.23,36700.0,15.1755,15.2509,15.1755,15.2509,36700.0
2010-11-05 10:00:00,20.22,20.25,20.2,20.24,28800.0,15.2433,15.2659,15.2282,15.2584,28800.0
2010-11-05 10:05:00,20.25,20.25,20.23,20.24,44100.0,15.2659,15.2659,15.2509,15.2584,44100.0
2010-11-05 10:10:00,20.24,20.25,20.23,20.24,119800.0,15.2584,15.2659,15.2509,15.2584,119800.0
2010-11-05 10:15:00,20.24,20.25,20.23,20.25,19500.0,15.2584,15.2659,15.2509,15.2659,19500.0
2010-11-05 10:20:00,20.24,20.25,20.24,20.25,19200.0,15.2584,15.2659,15.2584,15.2659,19200.0
2010-11-05 10:25:00,20.25,20.29,20.24,20.29,59700.0,15.2659,15.2961,15.2584,15.2961,59700.0
2010-11-05 10:30:00,20.28,20.29,20.28,20.28,13600.0,15.2885,15.2961,15.2885,15.2885,13600.0
2010-11-05 10:35:00,20.28,20.32,20.28,20.31,67500.0,15.2885,15.3187,15.2885,15.3112,67500.0
2010-11-05 10:40:00,20.31,20.31,20.26,20.3,70800.0,15.3112,15.3112,15.2735,15.3036,70800.0
2010-11-05 10:45:00,20.3,20.31,20.3,20.31,23700.0,15.3036,15.3112,15.3036,15.3112,23700.0
2010-11-05 10:50:00,20.31,20.35,20.3,20.35,36900.0,15.3112,15.3413,15.3036,15.3413,36900.0
2010-11-05 10:55:00,20.35,20.35,20.34,20.34,21500.0,15.3413,15.3413,15.3338,15.3338,21500.0
2010-11-05 11:00:00,20.34,20.34,20.27,20.28,65200.0,15.3338,15.3338,15.281,15.2885,65200.0
2010-11-05 11:05:00,20.27,20.27,20.22,20.22,13000.0,15.281,15.281,15.2433,15.2433,13000.0
2010-11-05 11:10:00,20.22,20.23,20.22,20.22,82900.0,15.2433,15.2509,15.2433,15.2433,82900.0
2010-11-05 11:15:00,20.23,20.23,20.19,20.2,41600.0,15.2509,15.2509,15.2207,15.2282,41600.0
2010-11-05 11:20:00,20.19,20.2,20.19,20.2,17200.0,15.2207,15.2282,15.2207,15.2282,17200.0
2010-11-05 11:25:00,20.2,20.22,20.19,20.21,36300.0,15.2282,15.2433,15.2207,15.2358,36300.0
2010-11-05 11:30:00,20.22,20.22,20.21,20.21,21000.0,15.2433,15.2433,15.2358,15.2358,21000.0
2010-11-05 11:35:00,20.21,20.22,20.21,20.22,40500.0,15.2358,15.2433,15.2358,15.2433,40500.0
2010-11-05 11:40:00,20.22,20.22,20.21,20.21,28500.0,15.2433,15.2433,15.2358,15.2358,28500.0
2010-11-05 11:45:00,20.21,20.22,20.18,20.19,22300.0,15.2358,15.2433,15.2132,15.2207,22300.0
2010-11-05 11:50:00,20.18,20.19,20.16,20.16,20600.0,15.2132,15.2207,15.1981,15.1981,20600.0
2010-11-05 11:55:00,20.16,20.17,20.11,20.13,41000.0,15.1981,15.2056,15.1604,15.1755,41000.0
2010-11-05 12:00:00,20.12,20.13,20.07,20.07,65300.0,15.1679,15.1755,15.1302,15.1302,65300.0
2010-11-05 12:05:00,20.07,20.07,19.98,20.0,99800.0,15.1302,15.1302,15.0624,15.0775,99800.0
2010-11-05 12:10:00,20.0,20.25,19.94,19.97,229900.0,15.0775,15.2659,15.0322,15.0548,229900.0
2010-11-05 12:15:00,19.98,19.98,19.95,19.95,192900.0,15.0624,15.0624,15.0398,15.0398,192900.0
2010-11-05 12:20:00,19.95,19.96,19.85,19.86,67400.0,15.0398,15.0473,14.9644,14.9719,67400.0
2010-11-05 12:25:00,19.85,19.87,19.83,19.83,44000.0,14.9644,14.9795,14.9493,14.9493,44000.0
2010-11-05 12:30:00,19.83,19.91,19.81,19.88,81900.0,14.9493,15.0096,14.9342,14.987,81900.0
2010-11-05 12:35:00,19.87,19.88,19.85,19.85,18500.0,14.9795,14.987,14.9644,14.9644,18500.0
2010-11-05 12:40:00,19.85,19.86,19.85,19.85,9500.0,14.9644,14.9719,14.9644,14.9644,9500.0
2010-11-05 12:45:00,19.85,19.89,19.83,19.89,73700.0,14.9644,14.9945,14.9493,14.9945,73700.0
2010-11-05 12:50:00,19.89,19.93,19.88,19.9,28900.0,14.9945,15.0247,14.987,15.0021,28900.0
2010-11-05 12:55:00,19.9,19.91,19.87,19.87,18900.0,15.0021,15.0096,14.9795,14.9795,18900.0
2010-11-05 13:00:00,19.88,19.88,19.83,19.85,33100.0,14.987,14.987,14.9493,14.9644,33100.0
2010-11-05 13:05:00,19.85,19.87,19.84,19.86,17000.0,14.9644,14.9795,14.9568,14.9719,17000.0
2010-11-05 13:10:00,19.86,19.87,19.86,19.86,32300.0,14.9719,14.9795,14.9719,14.9719,32300.0
2010-11-05 13:15:00,19.87,19.87,19.86,19.87,9100.0,14.9795,14.9795,14.9719,14.9795,9100.0
2010-11-05 13:20:00,19.87,19.87,19.86,19.86,7500.0,14.9795,14.9795,14.9719,14.9719,7500.0
2010-11-05 13:25:00,19.86,19.9,19.86,19.9,49200.0,14.9719,15.0021,14.9719,15.0021,49200.0
2010-11-05 13:30:00,19.9,19.94,19.9,19.93,8800.0,15.0021,15.0322,15.0021,15.0247,8800.0
2010-11-05 13:35:00,19.94,19.94,19.93,19.94,3200.0,15.0322,15.0322,15.0247,15.0322,3200.0
2010-11-05 13:40:00,19.93,19.94,19.93,19.94,6500.0,15.0247,15.0322,15.0247,15.0322,6500.0
2010-11-05 13:45:00,19.93,19.97,19.93,19.97,15800.0,15.0247,15.0548,15.0247,15.0548,15800.0
2010-11-05 13:50:00,19.97,19.97,19.96,19.96,7400.0,15.0548,15.0548,15.0473,15.0473,7400.0
2010-11-05 13:55:00,19.96,20.0,19.96,19.98,39100.0,15.0473,15.0775,15.0473,15.0624,39100.0
2010-11-05 14:00:00,19.99,19.99,19.95,19.95,42700.0,15.0699,15.0699,15.0398,15.0398,42700.0
2010-11-05 14:05:00,19.96,19.96,19.95,19.95,14700.0,15.0473,15.0473,15.0398,15.0398,14700.0
2010-11-05 14:10:00,19.96,20.02,19.95,20.02,34100.0,15.0473,15.0925,15.0398,15.0925,34100.0
2010-11-05 14:15:00,20.02,20.02,20.01,20.01,4500.0,15.0925,15.0925,15.085,15.085,4500.0
2010-11-05 14:20:00,20.01,20.02,20.0,20.0,16000.0,15.085,15.0925,15.0775,15.0775,16000.0
2010-11-05 14:25:00,20.0,20.01,20.0,20.0,8900.0,15.0775,15.085,15.0775,15.0775,8900.0
2010-11-05 14:30:00,20.0,20.03,20.0,20.02,25700.0,15.0775,15.1001,15.0775,15.0925,25700.0
2010-11-05 14:35:00,20.03,20.07,20.02,20.06,61500.0,15.1001,15.1302,15.0925,15.1227,61500.0
2010-11-05 14:40:00,20.07,20.11,20.07,20.1,58200.0,15.1302,15.1604,15.1302,15.1528,58200.0
2010-11-05 14:45:00,20.11,20.11,20.08,20.11,48600.0,15.1604,15.1604,15.1378,15.1604,48600.0
2010-11-05 14:50:00,20.11,20.13,20.09,20.11,261800.0,15.1604,15.1755,15.1453,15.1604,261800.0
2010-11-05 14:55:00,20.11,20.11,20.08,20.08,16700.0,15.1604,15.1604,15.1378,15.1378,16700.0
2010-11-05 15:00:00,20.08,20.09,20.06,20.07,32900.0,15.1378,15.1453,15.1227,15.1302,32900.0
2010-11-05 15:05:00,20.05,20.07,20.04,20.06,32400.0,15.1152,15.1302,15.1076,15.1227,32400.0
2010-11-05 15:10:00,20.06,20.07,20.03,20.06,35200.0,15.1227,15.1302,15.1001,15.1227,35200.0
2010-11-05 15:15:00,20.05,20.09,20.05,20.06,28600.0,15.1152,15.1453,15.1152,15.1227,28600.0
2010-11-05 15:20:00,20.07,20.07,20.03,20.03,30800.0,15.1302,15.1302,15.1001,15.1001,30800.0
2010-11-05 15:25:00,20.03,20.05,20.03,20.04,28700.0,15.1001,15.1152,15.1001,15.1076,28700.0
2010-11-05 15:30:00,20.04,20.15,20.04,20.13,54600.0,15.1076,15.1905,15.1076,15.1755,54600.0
2010-11-05 15:35:00,20.13,20.14,20.13,20.13,30800.0,15.1755,15.183,15.1755,15.1755,30800.0
2010-11-05 15:40:00,20.13,20.14,20.08,20.08,54000.0,15.1755,15.183,15.1378,15.1378,54000.0
2010-11-05 15:45:00,20.08,20.15,20.08,20.12,57100.0,15.1378,15.1905,15.1378,15.1679,57100.0
2010-11-05 15:50:00,20.12,20.15,20.12,20.14,98400.0,15.1679,15.1905,15.1679,15.183,98400.0
2010-11-05 15:55:00,20.13,20.14,20.09,20.1,262800.0,15.1755,15.183,15.1453,15.1528,262800.0
2010-11-08 09:30:00,20.25,20.25,20.1,20.2,41000.0,15.2659,15.2659,15.1528,15.2282,41000.0
2010-11-08 09:35:00,20.2,20.2,20.14,20.18,23000.0,15.2282,15.2282,15.183,15.2132,23000.0
2010-11-08 09:40:00,20.19,20.19,20.1,20.1,33300.0,15.2207,15.2207,15.1528,15.1528,33300.0
2010-11-08 09:45:00,20.11,20.15,20.1,20.1,11200.0,15.1604,15.1905,15.1528,15.1528,11200.0
2010-11-08 09:50:00,20.1,20.13,20.01,20.02,51800.0,15.1528,15.1755,15.085,15.0925,51800.0
2010-11-08 09:55:00,20.02,20.16,20.01,20.13,42600.0,15.0925,15.1981,15.085,15.1755,42600.0
2010-11-08 10:00:00,20.13,20.14,20.13,20.13,20500.0,15.1755,15.183,15.1755,15.1755,20500.0
2010-11-08 10:05:00,20.14,20.15,20.07,20.07,82500.0,15.183,15.1905,15.1302,15.1302,82500.0
2010-11-08 10:10:00,20.07,20.07,20.0,20.03,64100.0,15.1302,15.1302,15.0775,15.1001,64100.0
2010-11-08 10:15:00,20.02,20.05,20.02,20.04,28600.0,15.0925,15.1152,15.0925,15.1076,28600.0
2010-11-08 10:20:00,20.05,20.05,19.97,19.99,92000.0,15.1152,15.1152,15.0548,15.0699,92000.0
2010-11-08 10:25:00,19.99,20.03,19.99,20.03,70900.0,15.0699,15.1001,15.0699,15.1001,70900.0
2010-11-08 10:30:00,20.02,20.03,20.01,20.01,18800.0,15.0925,15.1001,15.085,15.085,18800.0
2010-11-08 10:35:00,20.02,20.04,20.01,20.03,35000.0,15.0925,15.1076,15.085,15.1001,35000.0
2010-11-08 10:40:00,20.04,20.05,20.01,20.01,43200.0,15.1076,15.1152,15.085,15.085,43200.0
2010-11-08 10:45:00,20.02,20.06,20.01,20.06,48500.0,15.0925,15.1227,15.085,15.1227,48500.0
2010-11-08 10:50:00,20.06,20.07,20.03,20.06,19200.0,15.1227,15.1302,15.1001,15.1227,19200.0
2010-11-08 10:55:00,20.05,20.05,20.03,20.04,23400.0,15.1152,15.1152,15.1001,15.1076,23400.0
2010-11-08 11:00:00,20.03,20.04,20.01,20.03,50100.0,15.1001,15.1076,15.085,15.1001,50100.0
2010-11-08 11:05:00,20.02,20.03,20.01,20.01,10400.0,15.0925,15.1001,15.085,15.085,10400.0
2010-11-08 11:10:00,20.01,20.02,20.01,20.01,52200.0,15.085,15.0925,15.085,15.085,52200.0
2010-11-08 11:15:00,20.01,20.03,19.99,19.99,39100.0,15.085,15.1001,15.0699,15.0699,39100.0
2010-11-08 11:20:00,20.0,20.0,19.98,20.0,27000.0,15.0775,15.0775,15.0624,15.0775,27000.0
2010-11-08 11:25:00,20.0,20.03,20.0,20.03,23300.0,15.0775,15.1001,15.0775,15.1001,23300.0
2010-11-08 11:30:00,20.03,20.04,19.99,19.99,54700.0,15.1001,15.1076,15.0699,15.0699,54700.0
2010-11-08 11:35:00,19.99,20.0,19.99,19.99,4800.0,15.0699,15.0775,15.0699,15.0699,4800.0
2010-11-08 11:40:00,19.99,20.0,19.99,20.0,10200.0,15.0699,15.0775,15.0699,15.0775,10200.0
2010-11-08 11:45:00,19.99,20.02,19.99,20.0,15100.0,15.0699,15.0925,15.0699,15.0775,15100.0
2010-11-08 11:50:00,20.0,20.04,20.0,20.02,15100.0,15.0775,15.1076,15.0775,15.0925,15100.0
2010-11-08 11:55:00,20.04,20.06,20.03,20.06,25900.0,15.1076,15.1227,15.1001,15.1227,25900.0
2010-11-08 12:00:00,20.05,20.08,20.05,20.08,14900.0,15.1152,15.1378,15.1152,15.1378,14900.0
2010-11-08 12:05:00,20.08,20.08,20.06,20.07,4000.0,15.1378,15.1378,15.1227,15.1302,4000.0
2010-11-08 12:10:00,20.06,20.07,20.06,20.06,10300.0,15.1227,15.1302,15.1227,15.1227,10300.0
2010-11-08 12:15:00,20.06,20.07,20.05,20.06,8200.0,15.1227,15.1302,15.1152,15.1227,8200.0
2010-11-08 12:20:00,20.06,20.07,20.05,20.07,19000.0,15.1227,15.1302,15.1152,15.1302,19000.0
2010-11-08 12:25:00,20.07,20.07,20.04,20.04,14500.0,15.1302,15.1302,15.1076,15.1076,14500.0
2010-11-08 12:30:00,20.04,20.05,20.01,20.03,22000.0,15.1076,15.1152,15.085,15.1001,22000.0
2010-11-08 12:35:00,20.03,20.04,20.03,20.04,4600.0,15.1001,15.1076,15.1001,15.1076,4600.0
2010-11-08 12:40:00,20.03,20.06,20.03,20.06,25600.0,15.1001,15.1227,15.1001,15.1227,25600.0
2010-11-08 12:45:00,20.07,20.07,20.04,20.05,17800.0,15.1302,15.1302,15.1076,15.1152,17800.0
2010-11-08 12:50:00,20.04,20.07,20.04,20.07,10600.0,15.1076,15.1302,15.1076,15.1302,10600.0
2010-11-08 12:55:00,20.06,20.07,20.06,20.07,15700.0,15.1227,15.1302,15.1227,15.1302,15700.0
2010-11-08 13:00:00,20.07,20.11,20.07,20.1,22800.0,15.1302,15.1604,15.1302,15.1528,22800.0
2010-11-08 13:05:00,20.11,20.13,20.1,20.13,17300.0,15.1604,15.1755,15.1528,15.1755,17300.0
2010-11-08 13:10:00,20.12,20.2,20.12,20.2,22800.0,15.1679,15.2282,15.1679,15.2282,22800.0
2010-11-08 13:15:00,20.2,20.2,20.17,20.19,14500.0,15.2282,15.2282,15.2056,15.2207,14500.0
2010-11-08 13:20:00,20.18,20.2,20.18,20.2,5400.0,15.2132,15.2282,15.2132,15.2282,5400.0
2010-11-08 13:25:00,20.2,20.22,20.2,20.2,10000.0,15.2282,15.2433,15.2282,15.2282,10000.0
2010-11-08 13:30:00,20.2,20.21,20.19,20.2,11000.0,15.2282,15.2358,15.2207,15.2282,11000.0
2010-11-08 13:35:00,20.21,20.22,20.21,20.22,5800.0,15.2358,15.2433,15.2358,15.2433,5800.0
2010-11-08 13:40:00,20.21,20.22,20.2,20.21,9300.0,15.2358,15.2433,15.2282,15.2358,9300.0
2010-11-08 13:45:00,20.22,20.23,20.22,20.23,10500.0,15.2433,15.2509,15.2433,15.2509,10500.0
2010-11-08 13:50:00,20.23,20.26,20.22,20.26,14600.0,15.2509,15.2735,15.2433,15.2735,14600.0
2010-11-08 13:55:00,20.25,20.26,20.25,20.26,4300.0,15.2659,15.2735,15.2659,15.2735,4300.0
2010-11-08 14:00:00,20.26,20.26,20.25,20.26,5000.0,15.2735,15.2735,15.2659,15.2735,5000.0
2010-11-08 14:05:00,20.26,20.26,20.25,20.25,3900.0,15.2735,15.2735,15.2659,15.2659,3900.0
2010-11-08 14:10:00,20.26,20.26,20.23,20.23,20300.0,15.2735,15.2735,15.2509,15.2509,20300.0
2010-11-08 14:15:00,20.22,20.25,20.21,20.25,21500.0,15.2433,15.2659,15.2358,15.2659,21500.0
2010-11-08 14:20:00,20.25,20.25,20.24,20.24,6600.0,15.2659,15.2659,15.2584,15.2584,6600.0
2010-11-08 14:25:00,20.25,20.25,20.24,20.25,3800.0,15.2659,15.2659,15.2584,15.2659,3800.0
2010-11-08 14:30:00,20.24,20.25,20.2,20.2,18200.0,15.2584,15.2659,15.2282,15.2282,18200.0
2010-11-08 14:35:00,20.2,20.23,20.2,20.22,18100.0,15.2282,15.2509,15.2282,15.2433,18100.0
2010-11-08 14:40:00,20.22,20.23,20.22,20.22,11600.0,15.2433,15.2509,15.2433,15.2433,11600.0
2010-11-08 14:45:00,20.22,20.23,20.22,20.23,4500.0,15.2433,15.2509,15.2433,15.2509,4500.0
2010-11-08 14:50:00,20.22,20.23,20.22,20.22,4700.0,15.2433,15.2509,15.2433,15.2433,4700.0
2010-11-08 14:55:00,20.22,20.23,20.19,20.22,44300.0,15.2433,15.2509,15.2207,15.2433,44300.0
2010-11-08 15:00:00,20.22,20.22,20.21,20.21,6000.0,15.2433,15.2433,15.2358,15.2358,6000.0
2010-11-08 15:05:00,20.21,20.22,20.21,20.21,11400.0,15.2358,15.2433,15.2358,15.2358,11400.0
2010-11-08 15:10:00,20.21,20.22,20.21,20.21,10000.0,15.2358,15.2433,15.2358,15.2358,10000.0
2010-11-08 15:15:00,20.21,20.22,20.2,20.2,16400.0,15.2358,15.2433,15.2282,15.2282,16400.0
2010-11-08 15:20:00,20.2,20.23,20.2,20.23,26300.0,15.2282,15.2509,15.2282,15.2509,26300.0
2010-11-08 15:25:00,20.23,20.23,20.22,20.22,10900.0,15.2509,15.2509,15.2433,15.2433,10900.0
2010-11-08 15:30:00,20.23,20.23,20.22,20.22,15400.0,15.2509,15.2509,15.2433,15.2433,15400.0
2010-11-08 15:35:00,20.22,20.23,20.21,20.21,27400.0,15.2433,15.2509,15.2358,15.2358,27400.0
2010-11-08 15:40:00,20.21,20.22,20.2,20.21,34300.0,15.2358,15.2433,15.2282,15.2358,34300.0
2010-11-08 15:45:00,20.21,20.23,20.19,20.19,39300.0,15.2358,15.2509,15.2207,15.2207,39300.0
2010-11-08 15:50:00,20.19,20.2,20.15,20.15,73300.0,15.2207,15.2282,15.1905,15.1905,73300.0
2010-11-08 15:55:00,20.15,20.16,20.13,20.15,141100.0,15.1905,15.1981,15.1755,15.1905,141100.0
2010-11-09 09:30:00,20.2,20.22,20.12,20.17,23300.0,15.2282,15.2433,15.1679,15.2056,23300.0
2010-11-09 09:35:00,20.17,20.19,20.1,20.13,7800.0,15.2056,15.2207,15.1528,15.1755,7800.0
2010-11-09 09:40:00,20.11,20.14,20.07,20.13,16000.0,15.1604,15.183,15.1302,15.1755,16000.0
2010-11-09 09:45:00,20.14,20.16,20.12,20.14,11300.0,15.183,15.1981,15.1679,15.183,11300.0
2010-11-09 09:50:00,20.16,20.19,20.16,20.18,12000.0,15.1981,15.2207,15.1981,15.2132,12000.0
2010-11-09 09:55:00,20.2,20.25,20.19,20.25,15100.0,15.2282,15.2659,15.2207,15.2659,15100.0
2010-11-09 10:00:00,20.25,20.31,20.25,20.31,27200.0,15.2659,15.3112,15.2659,15.3112,27200.0
2010-11-09 10:05:00,20.3,20.36,20.3,20.35,37600.0,15.3036,15.3489,15.3036,15.3413,37600.0
2010-11-09 10:10:00,20.36,20.4,20.36,20.4,26000.0,15.3489,15.379,15.3489,15.379,26000.0
2010-11-09 10:15:00,20.4,20.41,20.32,20.35,43300.0,15.379,15.3865,15.3187,15.3413,43300.0
2010-11-09 10:20:00,20.35,20.37,20.34,20.35,30900.0,15.3413,15.3564,15.3338,15.3413,30900.0
2010-11-09 10:25:00,20.36,20.37,20.33,20.33,11600.0,15.3489,15.3564,15.3262,15.3262,11600.0
2010-11-09 10:30:00,20.33,20.35,20.33,20.33,31100.0,15.3262,15.3413,15.3262,15.3262,31100.0
2010-11-09 10:35:00,20.33,20.33,20.28,20.29,29300.0,15.3262,15.3262,15.2885,15.2961,29300.0
2010-11-09 10:40:00,20.29,20.29,20.22,20.22,26700.0,15.2961,15.2961,15.2433,15.2433,26700.0
2010-11-09 10:45:00,20.22,20.22,20.17,20.17,44200.0,15.2433,15.2433,15.2056,15.2056,44200.0
2010-11-09 10:50:00,20.18,20.19,20.15,20.19,26000.0,15.2132,15.2207,15.1905,15.2207,26000.0
2010-11-09 10:55:00,20.2,20.22,20.18,20.18,17700.0,15.2282,15.2433,15.2132,15.2132,17700.0
2010-11-09 11:00:00,20.18,20.22,20.16,20.2,21600.0,15.2132,15.2433,15.1981,15.2282,21600.0
2010-11-09 11:05:00,20.19,20.2,20.16,20.18,30400.0,15.2207,15.2282,15.1981,15.2132,30400.0
2010-11-09 11:10:00,20.17,20.19,20.17,20.18,26500.0,15.2056,15.2207,15.2056,15.2132,26500.0
2010-11-09 11:15:00,20.18,20.19,20.18,20.18,4400.0,15.2132,15.2207,15.2132,15.2132,4400.0
2010-11-09 11:20:00,20.18,20.22,20.18,20.22,18800.0,15.2132,15.2433,15.2132,15.2433,18800.0
2010-11-09 11:25:00,20.22,20.25,20.22,20.23,20200.0,15.2433,15.2659,15.2433,15.2509,20200.0
2010-11-09 11:30:00,20.24,20.24,20.2,20.2,15400.0,15.2584,15.2584,15.2282,15.2282,15400.0
2010-11-09 11:35:00,20.2,20.28,20.19,20.28,45200.0,15.2282,15.2885,15.2207,15.2885,45200.0
2010-11-09 11:40:00,20.28,20.29,20.27,20.29,14500.0,15.2885,15.2961,15.281,15.2961,14500.0
2010-11-09 11:45:00,20.29,20.3,20.28,20.28,7100.0,15.2961,15.3036,15.2885,15.2885,7100.0
2010-11-09 11:50:00,20.29,20.31,20.23,20.23,49200.0,15.2961,15.3112,15.2509,15.2509,49200.0
2010-11-09 11:55:00,20.23,20.24,20.19,20.21,13600.0,15.2509,15.2584,15.2207,15.2358,13600.0
2010-11-09 12:00:00,20.2,20.21,20.2,20.21,2800.0,15.2282,15.2358,15.2282,15.2358,2800.0
2010-11-09 12:05:00,20.2,20.22,20.2,20.21,13000.0,15.2282,15.2433,15.2282,15.2358,13000.0
2010-11-09 12:10:00,20.21,20.24,20.21,20.23,10300.0,15.2358,15.2584,15.2358,15.2509,10300.0
2010-11-09 12:15:00,20.24,20.26,20.24,20.25,21600.0,15.2584,15.2735,15.2584,15.2659,21600.0
2010-11-09 12:20:00,20.25,20.25,20.25,20.25,21300.0,15.2659,15.2659,15.2659,15.2659,21300.0
2010-11-09 12:25:00,20.25,20.25,20.25,20.25,11000.0,15.2659,15.2659,15.2659,15.2659,11000.0
2010-11-09 12:30:00,20.26,20.26,20.25,20.25,14400.0,15.2735,15.2735,15.2659,15.2659,14400.0
2010-11-09 12:35:00,20.25,20.26,20.25,20.25,4600.0,15.2659,15.2735,15.2659,15.2659,4600.0
2010-11-09 12:40:00,20.25,20.25,20.25,20.25,4800.0,15.2659,15.2659,15.2659,15.2659,4800.0
2010-11-09 12:45:00,20.25,20.28,20.25,20.27,17000.0,15.2659,15.2885,15.2659,15.281,17000.0
2010-11-09 12:50:00,20.27,20.28,20.27,20.27,1800.0,15.281,15.2885,15.281,15.281,1800.0
2010-11-09 12:55:00,20.28,20.28,20.27,20.28,16300.0,15.2885,15.2885,15.281,15.2885,16300.0
2010-11-09 13:00:00,20.28,20.3,20.28,20.3,10500.0,15.2885,15.3036,15.2885,15.3036,10500.0
2010-11-09 13:05:00,20.3,20.31,20.29,20.29,13900.0,15.3036,15.3112,15.2961,15.2961,13900.0
2010-11-09 13:10:00,20.29,20.3,20.28,20.3,6900.0,15.2961,15.3036,15.2885,15.3036,6900.0
2010-11-09 13:15:00,20.3,20.37,20.3,20.33,93800.0,15.3036,15.3564,15.3036,15.3262,93800.0
2010-11-09 13:20:00,20.33,20.33,20.31,20.32,22300.0,15.3262,15.3262,15.3112,15.3187,22300.0
2010-11-09 13:25:00,20.32,20.32,20.31,20.31,14500.0,15.3187,15.3187,15.3112,15.3112,14500.0
2010-11-09 13:30:00,20.31,20.32,20.29,20.31,23500.0,15.3112,15.3187,15.2961,15.3112,23500.0
2010-11-09 13:35:00,20.3,20.31,20.27,20.29,39400.0,15.3036,15.3112,15.281,15.2961,39400.0
2010-11-09 13:40:00,20.28,20.29,20.28,20.28,1400.0,15.2885,15.2961,15.2885,15.2885,1400.0
2010-11-09 13:45:00,20.28,20.29,20.26,20.27,44000.0,15.2885,15.2961,15.2735,15.281,44000.0
2010-11-09 13:50:00,20.27,20.27,20.25,20.25,10000.0,15.281,15.281,15.2659,15.2659,10000.0
2010-11-09 13:55:00,20.26,20.26,20.24,20.25,25800.0,15.2735,15.2735,15.2584,15.2659,25800.0
2010-11-09 14:00:00,20.25,20.25,20.25,20.25,7100.0,15.2659,15.2659,15.2659,15.2659,7100.0
2010-11-09 14:05:00,20.25,20.26,20.25,20.26,15200.0,15.2659,15.2735,15.2659,15.2735,15200.0
2010-11-09 14:10:00,20.26,20.31,20.26,20.31,19100.0,15.2735,15.3112,15.2735,15.3112,19100.0
2010-11-09 14:15:00,20.31,20.32,20.26,20.27,18700.0,15.3112,15.3187,15.2735,15.281,18700.0
2010-11-09 14:20:00,20.27,20.29,20.27,20.29,16500.0,15.281,15.2961,15.281,15.2961,16500.0
2010-11-09 14:25:00,20.3,20.3,20.29,20.3,3500.0,15.3036,15.3036,15.2961,15.3036,3500.0
2010-11-09 14:30:00,20.29,20.32,20.29,20.32,23700.0,15.2961,15.3187,15.2961,15.3187,23700.0
2010-11-09 14:35:00,20.32,20.36,20.32,20.34,29400.0,15.3187,15.3489,15.3187,15.3338,29400.0
2010-11-09 14:40:00,20.34,20.35,20.33,20.35,7800.0,15.3338,15.3413,15.3262,15.3413,7800.0
2010-11-09 14:45:00,20.34,20.37,20.34,20.37,23100.0,15.3338,15.3564,15.3338,15.3564,23100.0
2010-11-09 14:50:00,20.36,20.37,20.35,20.35,17800.0,15.3489,15.3564,15.3413,15.3413,17800.0
2010-11-09 14:55:00,20.35,20.36,20.33,20.34,21100.0,15.3413,15.3489,15.3262,15.3338,21100.0
2010-11-09 15:00:00,20.35,20.36,20.34,20.35,17300.0,15.3413,15.3489,15.3338,15.3413,17300.0
2010-11-09 15:05:00,20.35,20.36,20.31,20.31,22400.0,15.3413,15.3489,15.3112,15.3112,22400.0
2010-11-09 15:10:00,20.31,20.31,20.27,20.28,17000.0,15.3112,15.3112,15.281,15.2885,17000.0
2010-11-09 15:15:00,20.29,20.29,20.27,20.27,10100.0,15.2961,15.2961,15.281,15.281,10100.0
2010-11-09 15:20:00,20.27,20.28,20.25,20.27,34600.0,15.281,15.2885,15.2659,15.281,34600.0
2010-11-09 15:25:00,20.28,20.28,20.26,20.26,37000.0,15.2885,15.2885,15.2735,15.2735,37000.0
2010-11-09 15:30:00,20.26,20.27,20.26,20.26,23500.0,15.2735,15.281,15.2735,15.2735,23500.0
2010-11-09 15:35:00,20.27,20.27,20.25,20.25,52000.0,15.281,15.281,15.2659,15.2659,52000.0
2010-11-09 15:40:00,20.25,20.26,20.2,20.21,151800.0,15.2659,15.2735,15.2282,15.2358,151800.0
2010-11-09 15:45:00,20.2,20.21,20.14,20.17,138500.0,15.2282,15.2358,15.183,15.2056,138500.0
2010-11-09 15:50:00,20.16,20.18,20.16,20.18,55400.0,15.1981,15.2132,15.1981,15.2132,55400.0
2010-11-09 15:55:00,20.18,20.22,20.18,20.21,244200.0,15.2132,15.2433,15.2132,15.2358,244200.0
2010-11-10 09:30:00,20.17,20.2,20.11,20.13,19300.0,15.2056,15.2282,15.1604,15.1755,19300.0
2010-11-10 09:35:00,20.11,20.11,19.96,19.97,37700.0,15.1604,15.1604,15.0473,15.0548,37700.0
2010-11-10 09:40:00,19.96,20.04,19.92,19.97,30500.0,15.0473,15.1076,15.0172,15.0548,30500.0
2010-11-10 09:45:00,19.98,20.06,19.96,19.97,24400.0,15.0624,15.1227,15.0473,15.0548,24400.0
2010-11-10 09:50:00,19.98,19.98,19.88,19.89,48400.0,15.0624,15.0624,14.987,14.9945,48400.0
2010-11-10 09:55:00,19.89,19.89,19.78,19.84,78500.0,14.9945,14.9945,14.9116,14.9568,78500.0
2010-11-10 10:00:00,19.85,19.95,19.83,19.95,44400.0,14.9644,15.0398,14.9493,15.0398,44400.0
2010-11-10 10:05:00,19.95,19.95,19.89,19.9,20900.0,15.0398,15.0398,14.9945,15.0021,20900.0
2010-11-10 10:10:00,19.9,19.93,19.87,19.88,19500.0,15.0021,15.0247,14.9795,14.987,19500.0
2010-11-10 10:15:00,19.88,19.88,19.84,19.86,13200.0,14.987,14.987,14.9568,14.9719,13200.0
2010-11-10 10:20:00,19.85,19.87,19.8,19.81,26900.0,14.9644,14.9795,14.9267,14.9342,26900.0
2010-11-10 10:25:00,19.81,19.81,19.77,19.78,13700.0,14.9342,14.9342,14.9041,14.9116,13700.0
2010-11-10 10:30:00,19.79,19.79,19.73,19.74,55900.0,14.9191,14.9191,14.8739,14.8815,55900.0
2010-11-10 10:35:00,19.74,19.77,19.74,19.77,43800.0,14.8815,14.9041,14.8815,14.9041,43800.0
2010-11-10 10:40:00,19.77,19.81,19.76,19.76,26900.0,14.9041,14.9342,14.8965,14.8965,26900.0
2010-11-10 10:45:00,19.75,19.76,19.73,19.76,44700.0,14.889,14.8965,14.8739,14.8965,44700.0
2010-11-10 10:50:00,19.76,19.77,19.73,19.77,43400.0,14.8965,14.9041,14.8739,14.9041,43400.0
2010-11-10 10:55:00,19.77,19.78,19.77,19.78,7600.0,14.9041,14.9116,14.9041,14.9116,7600.0
2010-11-10 11:00:00,19.78,19.8,19.77,19.79,23800.0,14.9116,14.9267,14.9041,14.9191,23800.0
2010-11-10 11:05:00,19.78,19.82,19.75,19.82,32200.0,14.9116,14.9418,14.889,14.9418,32200.0
2010-11-10 11:10:00,19.82,19.85,19.81,19.84,29400.0,14.9418,14.9644,14.9342,14.9568,29400.0
2010-11-10 11:15:00,19.84,19.86,19.84,19.86,25800.0,14.9568,14.9719,14.9568,14.9719,25800.0
2010-11-10 11:20:00,19.85,19.89,19.85,19.87,39200.0,14.9644,14.9945,14.9644,14.9795,39200.0
2010-11-10 11:25:00,19.87,19.9,19.86,19.9,40300.0,14.9795,15.0021,14.9719,15.0021,40300.0
2010-11-10 11:30:00,19.9,19.93,19.89,19.91,35700.0,15.0021,15.0247,14.9945,15.0096,35700.0
2010-11-10 11:35:00,19.91,19.95,19.91,19.93,10400.0,15.0096,15.0398,15.0096,15.0247,10400.0
2010-11-10 11:40:00,19.95,19.95,19.94,19.95,2700.0,15.0398,15.0398,15.0322,15.0398,2700.0
2010-11-10 11:45:00,19.94,20.0,19.94,20.0,11700.0,15.0322,15.0775,15.0322,15.0775,11700.0
2010-11-10 11:50:00,19.99,20.03,19.99,20.03,22000.0,15.0699,15.1001,15.0699,15.1001,22000.0
2010-11-10 11:55:00,20.03,20.07,20.02,20.06,24100.0,15.1001,15.1302,15.0925,15.1227,24100.0
2010-11-10 12:00:00,20.06,20.1,20.03,20.1,34900.0,15.1227,15.1528,15.1001,15.1528,34900.0
2010-11-10 12:05:00,20.1,20.1,20.03,20.03,11800.0,15.1528,15.1528,15.1001,15.1001,11800.0
2010-11-10 12:10:00,20.03,20.05,20.02,20.05,5500.0,15.1001,15.1152,15.0925,15.1152,5500.0
2010-11-10 12:15:00,20.05,20.05,20.01,20.02,22200.0,15.1152,15.1152,15.085,15.0925,22200.0
2010-11-10 12:20:00,20.02,20.02,20.0,20.0,10000.0,15.0925,15.0925,15.0775,15.0775,10000.0
2010-11-10 12:25:00,20.01,20.01,19.99,20.0,17400.0,15.085,15.085,15.0699,15.0775,17400.0
2010-11-10 12:30:00,19.99,20.02,19.99,20.01,17400.0,15.0699,15.0925,15.0699,15.085,17400.0
2010-11-10 12:35:00,20.02,20.03,20.01,20.02,86000.0,15.0925,15.1001,15.085,15.0925,86000.0
2010-11-10 12:40:00,20.01,20.01,19.97,19.97,15300.0,15.085,15.085,15.0548,15.0548,15300.0
2010-11-10 12:45:00,19.97,20.0,19.97,19.98,3400.0,15.0548,15.0775,15.0548,15.0624,3400.0
2010-11-10 12:50:00,19.98,20.0,19.98,20.0,4100.0,15.0624,15.0775,15.0624,15.0775,4100.0
2010-11-10 12:55:00,19.99,20.0,19.97,19.97,4600.0,15.0699,15.0775,15.0548,15.0548,4600.0
2010-11-10 13:00:00,19.97,19.98,19.93,19.96,17700.0,15.0548,15.0624,15.0247,15.0473,17700.0
2010-11-10 13:05:00,19.97,20.01,19.96,19.99,35500.0,15.0548,15.085,15.0473,15.0699,35500.0
2010-11-10 13:10:00,19.99,20.01,19.99,20.01,9400.0,15.0699,15.085,15.0699,15.085,9400.0
2010-11-10 13:15:00,20.0,20.02,19.99,20.02,16500.0,15.0775,15.0925,15.0699,15.0925,16500.0
2010-11-10 13:20:00,20.02,20.04,20.01,20.02,12700.0,15.0925,15.1076,15.085,15.0925,12700.0
2010-11-10 13:25:00,20.03,20.06,20.02,20.04,17200.0,15.1001,15.1227,15.0925,15.1076,17200.0
2010-11-10 13:30:00,20.04,20.05,20.02,20.02,3800.0,15.1076,15.1152,15.0925,15.0925,3800.0
2010-11-10 13:35:00,20.02,20.02,20.01,20.02,4900.0,15.0925,15.0925,15.085,15.0925,4900.0
2010-11-10 13:40:00,20.02,20.03,20.01,20.01,4600.0,15.0925,15.1001,15.085,15.085,4600.0
2010-11-10 13:45:00,20.01,20.03,20.01,20.02,8900.0,15.085,15.1001,15.085,15.0925,8900.0
2010-11-10 13:50:00,20.02,20.02,20.01,20.02,2400.0,15.0925,15.0925,15.085,15.0925,2400.0
2010-11-10 13:55:00,20.02,20.03,20.01,20.03,3300.0,15.0925,15.1001,15.085,15.1001,3300.0
2010-11-10 14:00:00,20.03,20.06,20.03,20.05,8400.0,15.1001,15.1227,15.1001,15.1152,8400.0
2010-11-10 14:05:00,20.06,20.07,20.04,20.06,10800.0,15.1227,15.1302,15.1076,15.1227,10800.0
2010-11-10 14:10:00,20.06,20.09,20.06,20.08,13900.0,15.1227,15.1453,15.1227,15.1378,13900.0
2010-11-10 14:15:00,20.09,20.09,20.06,20.07,11000.0,15.1453,15.1453,15.1227,15.1302,11000.0
2010-11-10 14:20:00,20.07,20.08,20.0,20.01,25800.0,15.1302,15.1378,15.0775,15.085,25800.0
2010-11-10 14:25:00,20.01,20.02,20.01,20.01,7600.0,15.085,15.0925,15.085,15.085,7600.0
2010-11-10 14:30:00,20.01,20.01,19.99,20.0,15600.0,15.085,15.085,15.0699,15.0775,15600.0
2010-11-10 14:35:00,20.0,20.0,19.99,19.99,6800.0,15.0775,15.0775,15.0699,15.0699,6800.0
2010-11-10 14:40:00,20.0,20.04,19.99,20.03,35500.0,15.0775,15.1076,15.0699,15.1001,35500.0
2010-11-10 14:45:00,20.03,20.05,20.03,20.03,8700.0,15.1001,15.1152,15.1001,15.1001,8700.0
2010-11-10 14:50:00,20.03,20.06,20.03,20.04,15700.0,15.1001,15.1227,15.1001,15.1076,15700.0
2010-11-10 14:55:00,20.04,20.06,20.04,20.05,4100.0,15.1076,15.1227,15.1076,15.1152,4100.0
2010-11-10 15:00:00,20.05,20.06,20.04,20.04,8100.0,15.1152,15.1227,15.1076,15.1076,8100.0
2010-11-10 15:05:00,20.04,20.05,20.03,20.03,5100.0,15.1076,15.1152,15.1001,15.1001,5100.0
2010-11-10 15:10:00,20.03,20.06,20.03,20.06,5800.0,15.1001,15.1227,15.1001,15.1227,5800.0
2010-11-10 15:15:00,20.06,20.09,20.05,20.08,27500.0,15.1227,15.1453,15.1152,15.1378,27500.0
2010-11-10 15:20:00,20.08,20.11,20.06,20.06,45600.0,15.1378,15.1604,15.1227,15.1227,45600.0
2010-11-10 15:25:00,20.07,20.07,20.03,20.03,15700.0,15.1302,15.1302,15.1001,15.1001,15700.0
2010-11-10 15:30:00,20.03,20.05,20.03,20.03,22400.0,15.1001,15.1152,15.1001,15.1001,22400.0
2010-11-10 15:35:00,20.02,20.04,20.02,20.04,24200.0,15.0925,15.1076,15.0925,15.1076,24200.0
2010-11-10 15:40:00,20.04,20.07,20.03,20.07,18400.0,15.1076,15.1302,15.1001,15.1302,18400.0
2010-11-10 15:45:00,20.06,20.13,20.06,20.11,79800.0,15.1227,15.1755,15.1227,15.1604,79800.0
2010-11-10 15:50:00,20.12,20.12,20.09,20.1,54600.0,15.1679,15.1679,15.1453,15.1528,54600.0
2010-11-10 15:55:00,20.09,20.1,20.07,20.08,95800.0,15.1453,15.1528,15.1302,15.1378,95800.0
2010-11-11 09:30:00,19.99,19.99,19.85,19.9,28500.0,15.0699,15.0699,14.9644,15.0021,28500.0
2010-11-11 09:35:00,19.89,19.91,19.87,19.91,9100.0,14.9945,15.0096,14.9795,15.0096,9100.0
2010-11-11 09:40:00,19.9,19.9,19.81,19.81,22100.0,15.0021,15.0021,14.9342,14.9342,22100.0
2010-11-11 09:45:00,19.81,19.84,19.8,19.81,13000.0,14.9342,14.9568,14.9267,14.9342,13000.0
2010-11-11 09:50:00,19.81,19.82,19.8,19.82,13900.0,14.9342,14.9418,14.9267,14.9418,13900.0
2010-11-11 09:55:00,19.82,19.89,19.8,19.88,24100.0,14.9418,14.9945,14.9267,14.987,24100.0
2010-11-11 10:00:00,19.88,19.92,19.86,19.92,12600.0,14.987,15.0172,14.9719,15.0172,12600.0
2010-11-11 10:05:00,19.92,19.99,19.89,19.98,18800.0,15.0172,15.0699,14.9945,15.0624,18800.0
2010-11-11 10:10:00,19.98,19.99,19.96,19.98,16000.0,15.0624,15.0699,15.0473,15.0624,16000.0
2010-11-11 10:15:00,19.98,19.99,19.97,19.99,15700.0,15.0624,15.0699,15.0548,15.0699,15700.0
2010-11-11 10:20:00,19.99,20.0,19.98,19.99,10300.0,15.0699,15.0775,15.0624,15.0699,10300.0
2010-11-11 10:25:00,20.0,20.05,19.98,19.99,75100.0,15.0775,15.1152,15.0624,15.0699,75100.0
2010-11-11 10:30:00,19.98,19.99,19.97,19.98,24100.0,15.0624,15.0699,15.0548,15.0624,24100.0
2010-11-11 10:35:00,19.97,20.0,19.94,19.94,22800.0,15.0548,15.0775,15.0322,15.0322,22800.0
2010-11-11 10:40:00,19.94,19.99,19.94,19.99,11600.0,15.0322,15.0699,15.0322,15.0699,11600.0
2010-11-11 10:45:00,19.99,20.03,19.99,20.02,25600.0,15.0699,15.1001,15.0699,15.0925,25600.0
2010-11-11 10:50:00,20.02,20.05,20.0,20.05,31600.0,15.0925,15.1152,15.0775,15.1152,31600.0
2010-11-11 10:55:00,20.04,20.08,20.04,20.07,16600.0,15.1076,15.1378,15.1076,15.1302,16600.0
2010-11-11 11:00:00,20.07,20.1,20.07,20.09,33900.0,15.1302,15.1528,15.1302,15.1453,33900.0
2010-11-11 11:05:00,20.09,20.1,20.04,20.04,27300.0,15.1453,15.1528,15.1076,15.1076,27300.0
2010-11-11 11:10:00,20.04,20.07,20.04,20.07,16500.0,15.1076,15.1302,15.1076,15.1302,16500.0
2010-11-11 11:15:00,20.07,20.09,20.05,20.09,17400.0,15.1302,15.1453,15.1152,15.1453,17400.0
2010-11-11 11:20:00,20.08,20.09,20.05,20.07,14600.0,15.1378,15.1453,15.1152,15.1302,14600.0
2010-11-11 11:25:00,20.06,20.07,20.05,20.06,13100.0,15.1227,15.1302,15.1152,15.1227,13100.0
2010-11-11 11:30:00,20.06,20.1,20.06,20.1,9800.0,15.1227,15.1528,15.1227,15.1528,9800.0
2010-11-11 11:35:00,20.09,20.13,20.09,20.11,29500.0,15.1453,15.1755,15.1453,15.1604,29500.0
2010-11-11 11:40:00,20.12,20.13,20.11,20.13,22600.0,15.1679,15.1755,15.1604,15.1755,22600.0
2010-11-11 11:45:00,20.13,20.16,20.12,20.16,19100.0,15.1755,15.1981,15.1679,15.1981,19100.0
2010-11-11 11:50:00,20.15,20.16,20.15,20.15,12600.0,15.1905,15.1981,15.1905,15.1905,12600.0
2010-11-11 11:55:00,20.16,20.16,20.14,20.15,10000.0,15.1981,15.1981,15.183,15.1905,10000.0
2010-11-11 12:00:00,20.15,20.15,20.14,20.15,6700.0,15.1905,15.1905,15.183,15.1905,6700.0
2010-11-11 12:05:00,20.15,20.16,20.14,20.16,23400.0,15.1905,15.1981,15.183,15.1981,23400.0
2010-11-11 12:10:00,20.16,20.16,20.15,20.15,17000.0,15.1981,15.1981,15.1905,15.1905,17000.0
2010-11-11 12:15:00,20.16,20.16,20.15,20.16,1800.0,15.1981,15.1981,15.1905,15.1981,1800.0
2010-11-11 12:20:00,20.16,20.16,20.15,20.15,6600.0,15.1981,15.1981,15.1905,15.1905,6600.0
2010-11-11 12:25:00,20.15,20.16,20.15,20.16,9700.0,15.1905,15.1981,15.1905,15.1981,9700.0
2010-11-11 12:30:00,20.16,20.16,20.14,20.15,92400.0,15.1981,15.1981,15.183,15.1905,92400.0
2010-11-11 12:35:00,20.15,20.16,20.15,20.16,11000.0,15.1905,15.1981,15.1905,15.1981,11000.0
2010-11-11 12:40:00,20.16,20.16,20.15,20.15,1400.0,15.1981,15.1981,15.1905,15.1905,1400.0
2010-11-11 12:45:00,20.16,20.16,20.15,20.15,16300.0,15.1981,15.1981,15.1905,15.1905,16300.0
2010-11-11 12:50:00,20.16,20.16,20.15,20.16,20700.0,15.1981,15.1981,15.1905,15.1981,20700.0
2010-11-11 12:55:00,20.16,20.16,20.15,20.16,1500.0,15.1981,15.1981,15.1905,15.1981,1500.0
2010-11-11 13:00:00,20.15,20.16,20.15,20.16,4700.0,15.1905,15.1981,15.1905,15.1981,4700.0
2010-11-11 13:05:00,20.16,20.16,20.15,20.15,21800.0,15.1981,15.1981,15.1905,15.1905,21800.0
2010-11-11 13:10:00,20.16,20.16,20.16,20.16,10000.0,15.1981,15.1981,15.1981,15.1981,10000.0
2010-11-11 13:15:00,20.16,20.16,20.15,20.15,13300.0,15.1981,15.1981,15.1905,15.1905,13300.0
2010-11-11 13:20:00,20.15,20.16,20.15,20.16,3800.0,15.1905,15.1981,15.1905,15.1981,3800.0
2010-11-11 13:25:00,20.16,20.16,20.15,20.16,4300.0,15.1981,15.1981,15.1905,15.1981,4300.0
2010-11-11 13:30:00,20.15,20.16,20.15,20.16,10800.0,15.1905,15.1981,15.1905,15.1981,10800.0
2010-11-11 13:35:00,20.16,20.19,20.15,20.18,24100.0,15.1981,15.2207,15.1905,15.2132,24100.0
2010-11-11 13:40:00,20.19,20.22,20.18,20.18,20900.0,15.2207,15.2433,15.2132,15.2132,20900.0
2010-11-11 13:45:00,20.18,20.2,20.17,20.19,15800.0,15.2132,15.2282,15.2056,15.2207,15800.0
2010-11-11 13:50:00,20.19,20.2,20.17,20.17,9900.0,15.2207,15.2282,15.2056,15.2056,9900.0
2010-11-11 13:55:00,20.18,20.18,20.17,20.18,13300.0,15.2132,15.2132,15.2056,15.2132,13300.0
2010-11-11 14:00:00,20.17,20.18,20.17,20.17,14400.0,15.2056,15.2132,15.2056,15.2056,14400.0
2010-11-11 14:05:00,20.18,20.18,20.17,20.18,6600.0,15.2132,15.2132,15.2056,15.2132,6600.0
2010-11-11 14:10:00,20.17,20.18,20.17,20.18,18800.0,15.2056,15.2132,15.2056,15.2132,18800.0
2010-11-11 14:15:00,20.18,20.2,20.17,20.2,27500.0,15.2132,15.2282,15.2056,15.2282,27500.0
2010-11-11 14:20:00,20.2,20.2,20.18,20.18,13000.0,15.2282,15.2282,15.2132,15.2132,13000.0
2010-11-11 14:25:00,20.19,20.19,20.14,20.14,33100.0,15.2207,15.2207,15.183,15.183,33100.0
2010-11-11 14:30:00,20.14,20.15,20.09,20.12,73500.0,15.183,15.1905,15.1453,15.1679,73500.0
2010-11-11 14:35:00,20.12,20.17,20.11,20.15,24900.0,15.1679,15.2056,15.1604,15.1905,24900.0
2010-11-11 14:40:00,20.15,20.16,20.14,20.15,28100.0,15.1905,15.1981,15.183,15.1905,28100.0
2010-11-11 14:45:00,20.16,20.16,20.15,20.16,5000.0,15.1981,15.1981,15.1905,15.1981,5000.0
2010-11-11 14:50:00,20.15,20.15,20.13,20.15,26500.0,15.1905,15.1905,15.1755,15.1905,26500.0
2010-11-11 14:55:00,20.15,20.16,20.15,20.16,6700.0,15.1905,15.1981,15.1905,15.1981,6700.0
2010-11-11 15:00:00,20.16,20.16,20.15,20.16,5500.0,15.1981,15.1981,15.1905,15.1981,5500.0
2010-11-11 15:05:00,20.15,20.16,20.15,20.16,10400.0,15.1905,15.1981,15.1905,15.1981,10400.0
2010-11-11 15:10:00,20.15,20.16,20.14,20.15,14500.0,15.1905,15.1981,15.183,15.1905,14500.0
2010-11-11 15:15:00,20.14,20.16,20.14,20.15,17000.0,15.183,15.1981,15.183,15.1905,17000.0
2010-11-11 15:20:00,20.15,20.15,20.13,20.13,20700.0,15.1905,15.1905,15.1755,15.1755,20700.0
2010-11-11 15:25:00,20.13,20.16,20.13,20.15,28800.0,15.1755,15.1981,15.1755,15.1905,28800.0
2010-11-11 15:30:00,20.15,20.16,20.14,20.15,19900.0,15.1905,15.1981,15.183,15.1905,19900.0
2010-11-11 15:35:00,20.14,20.16,20.13,20.16,113200.0,15.183,15.1981,15.1755,15.1981,113200.0
2010-11-11 15:40:00,20.15,20.15,20.11,20.13,57000.0,15.1905,15.1905,15.1604,15.1755,57000.0
2010-11-11 15:45:00,20.13,20.15,20.12,20.15,46400.0,15.1755,15.1905,15.1679,15.1905,46400.0
2010-11-11 15:50:00,20.15,20.16,20.14,20.16,51600.0,15.1905,15.1981,15.183,15.1981,51600.0
2010-11-11 15:55:00,20.16,20.17,20.15,20.16,88700.0,15.1981,15.2056,15.1905,15.1981,88700.0
2010-11-12 09:30:00,20.07,20.07,20.0,20.03,18100.0,15.1302,15.1302,15.0775,15.1001,18100.0
2010-11-12 09:35:00,20.03,20.03,19.91,19.91,21000.0,15.1001,15.1001,15.0096,15.0096,21000.0
2010-11-12 09:40:00,19.9,19.94,19.9,19.93,16400.0,15.0021,15.0322,15.0021,15.0247,16400.0
2010-11-12 09:45:00,19.92,19.93,19.9,19.9,19600.0,15.0172,15.0247,15.0021,15.0021,19600.0
2010-11-12 09:50:00,19.9,19.95,19.88,19.95,31800.0,15.0021,15.0398,14.987,15.0398,31800.0
2010-11-12 09:55:00,19.94,19.96,19.9,19.94,17400.0,15.0322,15.0473,15.0021,15.0322,17400.0
2010-11-12 10:00:00,19.94,19.96,19.94,19.96,5700.0,15.0322,15.0473,15.0322,15.0473,5700.0
2010-11-12 10:05:00,19.95,19.96,19.88,19.88,27200.0,15.0398,15.0473,14.987,14.987,27200.0
2010-11-12 10:10:00,19.88,19.88,19.85,19.85,16200.0,14.987,14.987,14.9644,14.9644,16200.0
2010-11-12 10:15:00,19.86,19.88,19.74,19.74,92800.0,14.9719,14.987,14.8815,14.8815,92800.0
2010-11-12 10:20:00,19.73,19.76,19.72,19.74,37400.0,14.8739,14.8965,14.8664,14.8815,37400.0
2010-11-12 10:25:00,19.75,19.75,19.64,19.64,64900.0,14.889,14.889,14.8061,14.8061,64900.0
2010-11-12 10:30:00,19.64,19.65,19.58,19.61,106500.0,14.8061,14.8136,14.7608,14.7835,106500.0
2010-11-12 10:35:00,19.6,19.62,19.56,19.62,74400.0,14.7759,14.791,14.7458,14.791,74400.0
2010-11-12 10:40:00,19.62,19.65,19.6,19.6,39800.0,14.791,14.8136,14.7759,14.7759,39800.0
2010-11-12 10:45:00,19.6,19.66,19.58,19.61,65500.0,14.7759,14.8211,14.7608,14.7835,65500.0
2010-11-12 10:50:00,19.6,19.63,19.59,19.61,58300.0,14.7759,14.7985,14.7684,14.7835,58300.0
2010-11-12 10:55:00,19.61,19.67,19.6,19.65,21000.0,14.7835,14.8287,14.7759,14.8136,21000.0
2010-11-12 11:00:00,19.65,19.66,19.62,19.64,43000.0,14.8136,14.8211,14.791,14.8061,43000.0
2010-11-12 11:05:00,19.65,19.67,19.61,19.65,72600.0,14.8136,14.8287,14.7835,14.8136,72600.0
2010-11-12 11:10:00,19.65,19.69,19.65,19.68,13500.0,14.8136,14.8438,14.8136,14.8362,13500.0
2010-11-12 11:15:00,19.68,19.71,19.66,19.71,23900.0,14.8362,14.8588,14.8211,14.8588,23900.0
2010-11-12 11:20:00,19.7,19.71,19.68,19.7,21500.0,14.8513,14.8588,14.8362,14.8513,21500.0
2010-11-12 11:25:00,19.7,19.73,19.7,19.71,15300.0,14.8513,14.8739,14.8513,14.8588,15300.0
2010-11-12 11:30:00,19.72,19.72,19.69,19.7,14500.0,14.8664,14.8664,14.8438,14.8513,14500.0
2010-11-12 11:35:00,19.7,19.74,19.7,19.72,37600.0,14.8513,14.8815,14.8513,14.8664,37600.0
2010-11-12 11:40:00,19.72,19.78,19.72,19.78,23500.0,14.8664,14.9116,14.8664,14.9116,23500.0
2010-11-12 11:45:00,19.77,19.78,19.75,19.76,53500.0,14.9041,14.9116,14.889,14.8965,53500.0
2010-11-12 11:50:00,19.75,19.76,19.67,19.68,50500.0,14.889,14.8965,14.8287,14.8362,50500.0
2010-11-12 11:55:00,19.68,19.7,19.68,19.69,10700.0,14.8362,14.8513,14.8362,14.8438,10700.0
2010-11-12 12:00:00,19.7,19.73,19.69,19.72,9000.0,14.8513,14.8739,14.8438,14.8664,9000.0
2010-11-12 12:05:00,19.72,19.74,19.72,19.74,3700.0,14.8664,14.8815,14.8664,14.8815,3700.0
2010-11-12 12:10:00,19.73,19.74,19.7,19.71,13600.0,14.8739,14.8815,14.8513,14.8588,13600.0
2010-11-12 12:15:00,19.71,19.71,19.68,19.69,12100.0,14.8588,14.8588,14.8362,14.8438,12100.0
2010-11-12 12:20:00,19.69,19.69,19.65,19.66,22700.0,14.8438,14.8438,14.8136,14.8211,22700.0
2010-11-12 12:25:00,19.65,19.65,19.61,19.61,37400.0,14.8136,14.8136,14.7835,14.7835,37400.0
2010-11-12 12:30:00,19.62,19.64,19.61,19.64,27000.0,14.791,14.8061,14.7835,14.8061,27000.0
2010-11-12 12:35:00,19.64,19.66,19.63,19.66,13300.0,14.8061,14.8211,14.7985,14.8211,13300.0
2010-11-12 12:40:00,19.65,19.66,19.62,19.62,20700.0,14.8136,14.8211,14.791,14.791,20700.0
2010-11-12 12:45:00,19.63,19.64,19.62,19.63,9500.0,14.7985,14.8061,14.791,14.7985,9500.0
2010-11-12 12:50:00,19.63,19.63,19.61,19.62,21000.0,14.7985,14.7985,14.7835,14.791,21000.0
2010-11-12 12:55:00,19.63,19.64,19.62,19.64,7400.0,14.7985,14.8061,14.791,14.8061,7400.0
2010-11-12 13:00:00,19.63,19.63,19.62,19.63,12100.0,14.7985,14.7985,14.791,14.7985,12100.0
2010-11-12 13:05:00,19.64,19.66,19.61,19.61,18500.0,14.8061,14.8211,14.7835,14.7835,18500.0
2010-11-12 13:10:00,19.62,19.63,19.61,19.63,14400.0,14.791,14.7985,14.7835,14.7985,14400.0
2010-11-12 13:15:00,19.63,19.66,19.63,19.64,9100.0,14.7985,14.8211,14.7985,14.8061,9100.0
2010-11-12 13:20:00,19.64,19.64,19.61,19.64,18100.0,14.8061,14.8061,14.7835,14.8061,18100.0
2010-11-12 13:25:00,19.64,19.64,19.62,19.63,14800.0,14.8061,14.8061,14.791,14.7985,14800.0
2010-11-12 13:30:00,19.62,19.63,19.62,19.63,4800.0,14.791,14.7985,14.791,14.7985,4800.0
2010-11-12 13:35:00,19.63,19.64,19.62,19.64,3000.0,14.7985,14.8061,14.791,14.8061,3000.0
2010-11-12 13:40:00,19.63,19.66,19.63,19.65,8400.0,14.7985,14.8211,14.7985,14.8136,8400.0
2010-11-12 13:45:00,19.66,19.66,19.65,19.65,35400.0,14.8211,14.8211,14.8136,14.8136,35400.0
2010-11-12 13:50:00,19.65,19.66,19.65,19.65,17000.0,14.8136,14.8211,14.8136,14.8136,17000.0
2010-11-12 13:55:00,19.65,19.66,19.65,19.65,5500.0,14.8136,14.8211,14.8136,14.8136,5500.0
2010-11-12 14:00:00,19.65,19.68,19.65,19.65,23100.0,14.8136,14.8362,14.8136,14.8136,23100.0
2010-11-12 14:05:00,19.66,19.66,19.65,19.65,17800.0,14.8211,14.8211,14.8136,14.8136,17800.0
2010-11-12 14:10:00,19.65,19.66,19.64,19.65,13000.0,14.8136,14.8211,14.8061,14.8136,13000.0
2010-11-12 14:15:00,19.66,19.69,19.65,19.68,12200.0,14.8211,14.8438,14.8136,14.8362,12200.0
2010-11-12 14:20:00,19.69,19.69,19.68,19.69,6600.0,14.8438,14.8438,14.8362,14.8438,6600.0
2010-11-12 14:25:00,19.68,19.69,19.63,19.64,23900.0,14.8362,14.8438,14.7985,14.8061,23900.0
2010-11-12 14:30:00,19.63,19.64,19.62,19.62,16500.0,14.7985,14.8061,14.791,14.791,16500.0
2010-11-12 14:35:00,19.63,19.63,19.6,19.6,30700.0,14.7985,14.7985,14.7759,14.7759,30700.0
2010-11-12 14:40:00,19.61,19.61,19.56,19.56,29700.0,14.7835,14.7835,14.7458,14.7458,29700.0
2010-11-12 14:45:00,19.56,19.58,19.54,19.55,37800.0,14.7458,14.7608,14.7307,14.7382,37800.0
2010-11-12 14:50:00,19.55,19.62,19.55,19.61,25000.0,14.7382,14.791,14.7382,14.7835,25000.0
2010-11-12 14:55:00,19.61,19.63,19.61,19.63,9400.0,14.7835,14.7985,14.7835,14.7985,9400.0
2010-11-12 15:00:00,19.63,19.66,19.62,19.64,49200.0,14.7985,14.8211,14.791,14.8061,49200.0
2010-11-12 15:05:00,19.65,19.67,19.65,19.66,17600.0,14.8136,14.8287,14.8136,14.8211,17600.0
2010-11-12 15:10:00,19.66,19.66,19.65,19.65,6900.0,14.8211,14.8211,14.8136,14.8136,6900.0
2010-11-12 15:15:00,19.65,19.68,19.65,19.67,21000.0,14.8136,14.8362,14.8136,14.8287,21000.0
2010-11-12 15:20:00,19.68,19.68,19.65,19.67,37900.0,14.8362,14.8362,14.8136,14.8287,37900.0
2010-11-12 15:25:00,19.67,19.68,19.63,19.63,24100.0,14.8287,14.8362,14.7985,14.7985,24100.0
2010-11-12 15:30:00,19.63,19.64,19.61,19.63,30300.0,14.7985,14.8061,14.7835,14.7985,30300.0
2010-11-12 15:35:00,19.63,19.63,19.61,19.61,24900.0,14.7985,14.7985,14.7835,14.7835,24900.0
2010-11-12 15:40:00,19.62,19.63,19.61,19.62,25000.0,14.791,14.7985,14.7835,14.791,25000.0
2010-11-12 15:45:00,19.63,19.63,19.59,19.59,66400.0,14.7985,14.7985,14.7684,14.7684,66400.0
2010-11-12 15:50:00,19.59,19.6,19.57,19.6,89700.0,14.7684,14.7759,14.7533,14.7759,89700.0
2010-11-12 15:55:00,19.59,19.63,19.59,19.62,126100.0,14.7684,14.7985,14.7684,14.791,126100.0
2010-11-15 09:30:00,19.62,19.72,19.62,19.68,10400.0,14.791,14.8664,14.791,14.8362,10400.0
2010-11-15 09:35:00,19.68,19.73,19.66,19.72,9400.0,14.8362,14.8739,14.8211,14.8664,9400.0
2010-11-15 09:40:00,19.71,19.75,19.67,19.75,13500.0,14.8588,14.889,14.8287,14.889,13500.0
2010-11-15 09:45:00,19.74,19.78,19.73,19.77,13100.0,14.8815,14.9116,14.8739,14.9041,13100.0
2010-11-15 09:50:00,19.78,19.85,19.77,19.82,23500.0,14.9116,14.9644,14.9041,14.9418,23500.0
2010-11-15 09:55:00,19.82,19.83,19.8,19.82,7100.0,14.9418,14.9493,14.9267,14.9418,7100.0
2010-11-15 10:00:00,19.81,19.82,19.8,19.81,12900.0,14.9342,14.9418,14.9267,14.9342,12900.0
2010-11-15 10:05:00,19.81,19.83,19.8,19.83,11500.0,14.9342,14.9493,14.9267,14.9493,11500.0
2010-11-15 10:10:00,19.83,19.83,19.81,19.82,9200.0,14.9493,14.9493,14.9342,14.9418,9200.0
2010-11-15 10:15:00,19.82,19.85,19.82,19.85,7500.0,14.9418,14.9644,14.9418,14.9644,7500.0
2010-11-15 10:20:00,19.85,19.86,19.84,19.85,10900.0,14.9644,14.9719,14.9568,14.9644,10900.0
2010-11-15 10:25:00,19.86,19.86,19.84,19.85,9500.0,14.9719,14.9719,14.9568,14.9644,9500.0
2010-11-15 10:30:00,19.86,19.86,19.84,19.84,14700.0,14.9719,14.9719,14.9568,14.9568,14700.0
2010-11-15 10:35:00,19.84,19.85,19.84,19.84,6400.0,14.9568,14.9644,14.9568,14.9568,6400.0
2010-11-15 10:40:00,19.84,19.85,19.82,19.83,8400.0,14.9568,14.9644,14.9418,14.9493,8400.0
2010-11-15 10:45:00,19.83,19.83,19.8,19.82,7100.0,14.9493,14.9493,14.9267,14.9418,7100.0
2010-11-15 10:50:00,19.81,19.83,19.81,19.82,3300.0,14.9342,14.9493,14.9342,14.9418,3300.0
2010-11-15 10:55:00,19.82,19.83,19.81,19.82,4800.0,14.9418,14.9493,14.9342,14.9418,4800.0
2010-11-15 11:00:00,19.82,19.83,19.78,19.78,9600.0,14.9418,14.9493,14.9116,14.9116,9600.0
2010-11-15 11:05:00,19.78,19.78,19.77,19.78,4900.0,14.9116,14.9116,14.9041,14.9116,4900.0
2010-11-15 11:10:00,19.78,19.83,19.78,19.82,8500.0,14.9116,14.9493,14.9116,14.9418,8500.0
2010-11-15 11:15:00,19.82,19.84,19.81,19.84,5100.0,14.9418,14.9568,14.9342,14.9568,5100.0
2010-11-15 11:20:00,19.83,19.83,19.82,19.82,7200.0,14.9493,14.9493,14.9418,14.9418,7200.0
2010-11-15 11:25:00,19.81,19.81,19.8,19.8,2400.0,14.9342,14.9342,14.9267,14.9267,2400.0
2010-11-15 11:30:00,19.81,19.81,19.8,19.81,2100.0,14.9342,14.9342,14.9267,14.9342,2100.0
2010-11-15 11:35:00,19.81,19.83,19.81,19.83,3900.0,14.9342,14.9493,14.9342,14.9493,3900.0
2010-11-15 11:40:00,19.83,19.85,19.82,19.85,7200.0,14.9493,14.9644,14.9418,14.9644,7200.0
2010-11-15 11:45:00,19.84,19.85,19.84,19.84,9800.0,14.9568,14.9644,14.9568,14.9568,9800.0
2010-11-15 11:50:00,19.84,19.85,19.84,19.85,3300.0,14.9568,14.9644,14.9568,14.9644,3300.0
2010-11-15 11:55:00,19.85,19.85,19.84,19.84,800.0,14.9644,14.9644,14.9568,14.9568,800.0
2010-11-15 12:00:00,19.85,19.86,19.85,19.86,11900.0,14.9644,14.9719,14.9644,14.9719,11900.0
2010-11-15 12:05:00,19.85,19.86,19.85,19.85,1600.0,14.9644,14.9719,14.9644,14.9644,1600.0
2010-11-15 12:10:00,19.86,19.88,19.84,19.87,14500.0,14.9719,14.987,14.9568,14.9795,14500.0
2010-11-15 12:15:00,19.86,19.86,19.85,19.86,3200.0,14.9719,14.9719,14.9644,14.9719,3200.0
2010-11-15 12:20:00,19.86,19.87,19.86,19.87,6500.0,14.9719,14.9795,14.9719,14.9795,6500.0
2010-11-15 12:25:00,19.87,19.87,19.86,19.87,5800.0,14.9795,14.9795,14.9719,14.9795,5800.0
2010-11-15 12:30:00,19.88,19.88,19.87,19.87,1800.0,14.987,14.987,14.9795,14.9795,1800.0
2010-11-15 12:35:00,19.88,19.88,19.87,19.88,5400.0,14.987,14.987,14.9795,14.987,5400.0
2010-11-15 12:40:00,19.88,19.88,19.87,19.87,2600.0,14.987,14.987,14.9795,14.9795,2600.0
2010-11-15 12:45:00,19.87,19.88,19.85,19.85,13500.0,14.9795,14.987,14.9644,14.9644,13500.0
2010-11-15 12:50:00,19.86,19.86,19.85,19.85,4100.0,14.9719,14.9719,14.9644,14.9644,4100.0
2010-11-15 12:55:00,19.86,19.86,19.85,19.85,3200.0,14.9719,14.9719,14.9644,14.9644,3200.0
2010-11-15 13:00:00,19.85,19.86,19.85,19.85,2000.0,14.9644,14.9719,14.9644,14.9644,2000.0
2010-11-15 13:05:00,19.86,19.86,19.84,19.84,14100.0,14.9719,14.9719,14.9568,14.9568,14100.0
2010-11-15 13:10:00,19.85,19.85,19.84,19.84,2000.0,14.9644,14.9644,14.9568,14.9568,2000.0
2010-11-15 13:15:00,19.84,19.85,19.84,19.84,5400.0,14.9568,14.9644,14.9568,14.9568,5400.0
2010-11-15 13:20:00,19.85,19.88,19.84,19.88,11100.0,14.9644,14.987,14.9568,14.987,11100.0
2010-11-15 13:25:00,19.87,19.88,19.87,19.87,5400.0,14.9795,14.987,14.9795,14.9795,5400.0
2010-11-15 13:30:00,19.88,19.88,19.87,19.87,2900.0,14.987,14.987,14.9795,14.9795,2900.0
2010-11-15 13:35:00,19.87,19.88,19.86,19.86,11700.0,14.9795,14.987,14.9719,14.9719,11700.0
2010-11-15 13:40:00,19.86,19.87,19.86,19.86,2500.0,14.9719,14.9795,14.9719,14.9719,2500.0
2010-11-15 13:45:00,19.86,19.87,19.86,19.86,2700.0,14.9719,14.9795,14.9719,14.9719,2700.0
2010-11-15 13:50:00,19.87,19.87,19.86,19.87,3900.0,14.9795,14.9795,14.9719,14.9795,3900.0
2010-11-15 13:55:00,19.86,19.88,19.86,19.88,7300.0,14.9719,14.987,14.9719,14.987,7300.0
2010-11-15 14:00:00,19.88,19.89,19.87,19.89,13900.0,14.987,14.9945,14.9795,14.9945,13900.0
2010-11-15 14:05:00,19.89,19.89,19.87,19.88,7900.0,14.9945,14.9945,14.9795,14.987,7900.0
2010-11-15 14:10:00,19.88,19.89,19.87,19.88,14600.0,14.987,14.9945,14.9795,14.987,14600.0
2010-11-15 14:15:00,19.89,19.89,19.88,19.89,15800.0,14.9945,14.9945,14.987,14.9945,15800.0
2010-11-15 14:20:00,19.89,19.89,19.85,19.85,17300.0,14.9945,14.9945,14.9644,14.9644,17300.0
2010-11-15 14:25:00,19.86,19.86,19.85,19.86,5000.0,14.9719,14.9719,14.9644,14.9719,5000.0
2010-11-15 14:30:00,19.86,19.86,19.85,19.85,6000.0,14.9719,14.9719,14.9644,14.9644,6000.0
2010-11-15 14:35:00,19.86,19.86,19.84,19.84,16400.0,14.9719,14.9719,14.9568,14.9568,16400.0
2010-11-15 14:40:00,19.84,19.85,19.84,19.85,7600.0,14.9568,14.9644,14.9568,14.9644,7600.0
2010-11-15 14:45:00,19.84,19.85,19.84,19.85,13600.0,14.9568,14.9644,14.9568,14.9644,13600.0
2010-11-15 14:50:00,19.85,19.87,19.85,19.86,16600.0,14.9644,14.9795,14.9644,14.9719,16600.0
2010-11-15 14:55:00,19.86,19.87,19.86,19.86,14300.0,14.9719,14.9795,14.9719,14.9719,14300.0
2010-11-15 15:00:00,19.87,19.87,19.84,19.85,22900.0,14.9795,14.9795,14.9568,14.9644,22900.0
2010-11-15 15:05:00,19.85,19.87,19.85,19.87,34800.0,14.9644,14.9795,14.9644,14.9795,34800.0
2010-11-15 15:10:00,19.87,19.87,19.86,19.86,18500.0,14.9795,14.9795,14.9719,14.9719,18500.0
2010-11-15 15:15:00,19.86,19.86,19.79,19.81,56900.0,14.9719,14.9719,14.9191,14.9342,56900.0
2010-11-15 15:20:00,19.81,19.83,19.81,19.81,21300.0,14.9342,14.9493,14.9342,14.9342,21300.0
2010-11-15 15:25:00,19.82,19.84,19.81,19.84,13600.0,14.9418,14.9568,14.9342,14.9568,13600.0
2010-11-15 15:30:00,19.83,19.84,19.81,19.82,21200.0,14.9493,14.9568,14.9342,14.9418,21200.0
2010-11-15 15:35:00,19.82,19.84,19.81,19.82,33600.0,14.9418,14.9568,14.9342,14.9418,33600.0
2010-11-15 15:40:00,19.83,19.83,19.81,19.81,23900.0,14.9493,14.9493,14.9342,14.9342,23900.0
2010-11-15 15:45:00,19.81,19.82,19.81,19.82,33400.0,14.9342,14.9418,14.9342,14.9418,33400.0
2010-11-15 15:50:00,19.82,19.83,19.81,19.81,49600.0,14.9418,14.9493,14.9342,14.9342,49600.0
2010-11-15 15:55:00,19.82,19.82,19.8,19.81,127400.0,14.9418,14.9418,14.9267,14.9342,127400.0
2010-11-16 09:30:00,19.64,19.64,19.53,19.53,39200.0,14.8061,14.8061,14.7231,14.7231,39200.0
2010-11-16 09:35:00,19.53,19.54,19.43,19.45,74600.0,14.7231,14.7307,14.6478,14.6628,74600.0
2010-11-16 09:40:00,19.47,19.47,19.38,19.43,41700.0,14.6779,14.6779,14.6101,14.6478,41700.0
2010-11-16 09:45:00,19.41,19.46,19.41,19.41,12400.0,14.6327,14.6704,14.6327,14.6327,12400.0
2010-11-16 09:50:00,19.42,19.43,19.31,19.31,37200.0,14.6402,14.6478,14.5573,14.5573,37200.0
2010-11-16 09:55:00,19.31,19.35,19.29,19.31,41500.0,14.5573,14.5874,14.5422,14.5573,41500.0
2010-11-16 10:00:00,19.31,19.35,19.25,19.31,60300.0,14.5573,14.5874,14.5121,14.5573,60300.0
2010-11-16 10:05:00,19.32,19.34,19.31,19.32,28200.0,14.5648,14.5799,14.5573,14.5648,28200.0
2010-11-16 10:10:00,19.31,19.32,19.23,19.26,37400.0,14.5573,14.5648,14.497,14.5196,37400.0
2010-11-16 10:15:00,19.27,19.28,19.24,19.25,17900.0,14.5271,14.5347,14.5045,14.5121,17900.0
2010-11-16 10:20:00,19.25,19.28,19.24,19.27,18400.0,14.5121,14.5347,14.5045,14.5271,18400.0
2010-11-16 10:25:00,19.27,19.35,19.27,19.35,31200.0,14.5271,14.5874,14.5271,14.5874,31200.0
2010-11-16 10:30:00,19.35,19.35,19.27,19.29,83800.0,14.5874,14.5874,14.5271,14.5422,83800.0
2010-11-16 10:35:00,19.28,19.3,19.27,19.28,26500.0,14.5347,14.5498,14.5271,14.5347,26500.0
2010-11-16 10:40:00,19.27,19.28,19.27,19.28,10900.0,14.5271,14.5347,14.5271,14.5347,10900.0
2010-11-16 10:45:00,19.27,19.29,19.24,19.28,56000.0,14.5271,14.5422,14.5045,14.5347,56000.0
2010-11-16 10:50:00,19.29,19.35,19.28,19.34,32300.0,14.5422,14.5874,14.5347,14.5799,32300.0
2010-11-16 10:55:00,19.33,19.34,19.28,19.32,52300.0,14.5724,14.5799,14.5347,14.5648,52300.0
2010-11-16 11:00:00,19.33,19.33,19.29,19.3,14600.0,14.5724,14.5724,14.5422,14.5498,14600.0
2010-11-16 11:05:00,19.3,19.32,19.24,19.25,37100.0,14.5498,14.5648,14.5045,14.5121,37100.0
2010-11-16 11:10:00,19.25,19.25,19.22,19.23,36500.0,14.5121,14.5121,14.4894,14.497,36500.0
2010-11-16 11:15:00,19.23,19.23,19.2,19.22,43400.0,14.497,14.497,14.4744,14.4894,43400.0
2010-11-16 11:20:00,19.21,19.25,19.21,19.25,14600.0,14.4819,14.5121,14.4819,14.5121,14600.0
2010-11-16 11:25:00,19.25,19.29,19.24,19.28,63400.0,14.5121,14.5422,14.5045,14.5347,63400.0
2010-11-16 11:30:00,19.29,19.35,19.29,19.35,61700.0,14.5422,14.5874,14.5422,14.5874,61700.0
2010-11-16 11:35:00,19.35,19.39,19.34,19.39,62900.0,14.5874,14.6176,14.5799,14.6176,62900.0
2010-11-16 11:40:00,19.38,19.39,19.36,19.37,130700.0,14.6101,14.6176,14.595,14.6025,130700.0
2010-11-16 11:45:00,19.37,19.38,19.3,19.31,206500.0,14.6025,14.6101,14.5498,14.5573,206500.0
2010-11-16 11:50:00,19.32,19.37,19.31,19.36,19600.0,14.5648,14.6025,14.5573,14.595,19600.0
2010-11-16 11:55:00,19.37,19.38,19.34,19.37,40800.0,14.6025,14.6101,14.5799,14.6025,40800.0
2010-11-16 12:00:00,19.38,19.39,19.36,19.38,52200.0,14.6101,14.6176,14.595,14.6101,52200.0
2010-11-16 12:05:00,19.39,19.41,19.38,19.38,19900.0,14.6176,14.6327,14.6101,14.6101,19900.0
2010-11-16 12:10:00,19.39,19.41,19.37,19.4,42600.0,14.6176,14.6327,14.6025,14.6251,42600.0
2010-11-16 12:15:00,19.4,19.41,19.39,19.4,25000.0,14.6251,14.6327,14.6176,14.6251,25000.0
2010-11-16 12:20:00,19.4,19.41,19.39,19.4,9200.0,14.6251,14.6327,14.6176,14.6251,9200.0
2010-11-16 12:25:00,19.41,19.43,19.41,19.41,22200.0,14.6327,14.6478,14.6327,14.6327,22200.0
2010-11-16 12:30:00,19.4,19.41,19.37,19.4,34500.0,14.6251,14.6327,14.6025,14.6251,34500.0
2010-11-16 12:35:00,19.4,19.4,19.37,19.39,31600.0,14.6251,14.6251,14.6025,14.6176,31600.0
2010-11-16 12:40:00,19.39,19.41,19.38,19.4,128700.0,14.6176,14.6327,14.6101,14.6251,128700.0
2010-11-16 12:45:00,19.4,19.4,19.36,19.36,88200.0,14.6251,14.6251,14.595,14.595,88200.0
2010-11-16 12:50:00,19.37,19.38,19.3,19.31,51200.0,14.6025,14.6101,14.5498,14.5573,51200.0
2010-11-16 12:55:00,19.31,19.35,19.3,19.35,14600.0,14.5573,14.5874,14.5498,14.5874,14600.0
2010-11-16 13:00:00,19.35,19.35,19.33,19.33,17600.0,14.5874,14.5874,14.5724,14.5724,17600.0
2010-11-16 13:05:00,19.32,19.36,19.3,19.36,42100.0,14.5648,14.595,14.5498,14.595,42100.0
2010-11-16 13:10:00,19.35,19.4,19.35,19.4,30800.0,14.5874,14.6251,14.5874,14.6251,30800.0
2010-11-16 13:15:00,19.4,19.4,19.35,19.39,31900.0,14.6251,14.6251,14.5874,14.6176,31900.0
2010-11-16 13:20:00,19.39,19.39,19.37,19.39,8600.0,14.6176,14.6176,14.6025,14.6176,8600.0
2010-11-16 13:25:00,19.39,19.42,19.38,19.42,15800.0,14.6176,14.6402,14.6101,14.6402,15800.0
2010-11-16 13:30:00,19.42,19.42,19.39,19.41,13500.0,14.6402,14.6402,14.6176,14.6327,13500.0
2010-11-16 13:35:00,19.42,19.43,19.4,19.42,10300.0,14.6402,14.6478,14.6251,14.6402,10300.0
2010-11-16 13:40:00,19.42,19.43,19.39,19.4,11400.0,14.6402,14.6478,14.6176,14.6251,11400.0
2010-11-16 13:45:00,19.4,19.4,19.36,19.37,14200.0,14.6251,14.6251,14.595,14.6025,14200.0
2010-11-16 13:50:00,19.37,19.41,19.36,19.39,12700.0,14.6025,14.6327,14.595,14.6176,12700.0
2010-11-16 13:55:00,19.4,19.41,19.38,19.39,20300.0,14.6251,14.6327,14.6101,14.6176,20300.0
2010-11-16 14:00:00,19.39,19.4,19.38,19.38,12300.0,14.6176,14.6251,14.6101,14.6101,12300.0
2010-11-16 14:05:00,19.38,19.38,19.36,19.38,13500.0,14.6101,14.6101,14.595,14.6101,13500.0
2010-11-16 14:10:00,19.38,19.39,19.37,19.38,7800.0,14.6101,14.6176,14.6025,14.6101,7800.0
2010-11-16 14:15:00,19.39,19.39,19.38,19.39,25300.0,14.6176,14.6176,14.6101,14.6176,25300.0
2010-11-16 14:20:00,19.39,19.39,19.37,19.38,36800.0,14.6176,14.6176,14.6025,14.6101,36800.0
2010-11-16 14:25:00,19.38,19.41,19.37,19.41,70300.0,14.6101,14.6327,14.6025,14.6327,70300.0
2010-11-16 14:30:00,19.41,19.44,19.4,19.41,77800.0,14.6327,14.6553,14.6251,14.6327,77800.0
2010-11-16 14:35:00,19.41,19.41,19.35,19.36,15100.0,14.6327,14.6327,14.5874,14.595,15100.0
2010-11-16 14:40:00,19.36,19.4,19.34,19.4,75900.0,14.595,14.6251,14.5799,14.6251,75900.0
2010-11-16 14:45:00,19.4,19.41,19.38,19.41,47500.0,14.6251,14.6327,14.6101,14.6327,47500.0
2010-11-16 14:50:00,19.41,19.41,19.38,19.41,50000.0,14.6327,14.6327,14.6101,14.6327,50000.0
2010-11-16 14:55:00,19.41,19.43,19.39,19.42,28300.0,14.6327,14.6478,14.6176,14.6402,28300.0
2010-11-16 15:00:00,19.41,19.43,19.4,19.41,30000.0,14.6327,14.6478,14.6251,14.6327,30000.0
2010-11-16 15:05:00,19.41,19.41,19.38,19.39,42400.0,14.6327,14.6327,14.6101,14.6176,42400.0
2010-11-16 15:10:00,19.39,19.4,19.38,19.39,55100.0,14.6176,14.6251,14.6101,14.6176,55100.0
2010-11-16 15:15:00,19.4,19.4,19.34,19.4,108700.0,14.6251,14.6251,14.5799,14.6251,108700.0
2010-11-16 15:20:00,19.4,19.42,19.38,19.42,47100.0,14.6251,14.6402,14.6101,14.6402,47100.0
2010-11-16 15:25:00,19.42,19.45,19.42,19.43,47600.0,14.6402,14.6628,14.6402,14.6478,47600.0
2010-11-16 15:30:00,19.43,19.45,19.42,19.43,43400.0,14.6478,14.6628,14.6402,14.6478,43400.0
2010-11-16 15:35:00,19.42,19.46,19.42,19.45,68500.0,14.6402,14.6704,14.6402,14.6628,68500.0
2010-11-16 15:40:00,19.44,19.5,19.44,19.49,67700.0,14.6553,14.7005,14.6553,14.693,67700.0
2010-11-16 15:45:00,19.5,19.55,19.49,19.52,106400.0,14.7005,14.7382,14.693,14.7156,106400.0
2010-11-16 15:50:00,19.52,19.52,19.44,19.45,190200.0,14.7156,14.7156,14.6553,14.6628,190200.0
2010-11-16 15:55:00,19.44,19.45,19.44,19.44,156800.0,14.6553,14.6628,14.6553,14.6553,156800.0
2010-11-17 09:30:00,19.45,19.59,19.45,19.57,24800.0,14.6628,14.7684,14.6628,14.7533,24800.0
2010-11-17 09:35:00,19.57,19.59,19.41,19.45,20400.0,14.7533,14.7684,14.6327,14.6628,20400.0
2010-11-17 09:40:00,19.47,19.51,19.41,19.41,20100.0,14.6779,14.7081,14.6327,14.6327,20100.0
2010-11-17 09:45:00,19.41,19.45,19.35,19.45,24300.0,14.6327,14.6628,14.5874,14.6628,24300.0
2010-11-17 09:50:00,19.43,19.49,19.41,19.48,19600.0,14.6478,14.693,14.6327,14.6854,19600.0
2010-11-17 09:55:00,19.48,19.51,19.44,19.51,29900.0,14.6854,14.7081,14.6553,14.7081,29900.0
2010-11-17 10:00:00,19.51,19.57,19.51,19.56,37400.0,14.7081,14.7533,14.7081,14.7458,37400.0
2010-11-17 10:05:00,19.56,19.59,19.56,19.59,28800.0,14.7458,14.7684,14.7458,14.7684,28800.0
2010-11-17 10:10:00,19.59,19.59,19.58,19.59,16800.0,14.7684,14.7684,14.7608,14.7684,16800.0
2010-11-17 10:15:00,19.59,19.66,19.59,19.64,43800.0,14.7684,14.8211,14.7684,14.8061,43800.0
2010-11-17 10:20:00,19.64,19.65,19.58,19.58,20800.0,14.8061,14.8136,14.7608,14.7608,20800.0
2010-11-17 10:25:00,19.59,19.59,19.54,19.58,17300.0,14.7684,14.7684,14.7307,14.7608,17300.0
2010-11-17 10:30:00,19.58,19.61,19.57,19.59,17400.0,14.7608,14.7835,14.7533,14.7684,17400.0
2010-11-17 10:35:00,19.59,19.6,19.57,19.58,17300.0,14.7684,14.7759,14.7533,14.7608,17300.0
2010-11-17 10:40:00,19.59,19.6,19.57,19.59,19000.0,14.7684,14.7759,14.7533,14.7684,19000.0
2010-11-17 10:45:00,19.58,19.64,19.58,19.61,110200.0,14.7608,14.8061,14.7608,14.7835,110200.0
2010-11-17 10:50:00,19.61,19.63,19.59,19.63,18800.0,14.7835,14.7985,14.7684,14.7985,18800.0
2010-11-17 10:55:00,19.62,19.63,19.61,19.62,7200.0,14.791,14.7985,14.7835,14.791,7200.0
2010-11-17 11:00:00,19.61,19.63,19.61,19.62,5800.0,14.7835,14.7985,14.7835,14.791,5800.0
2010-11-17 11:05:00,19.62,19.63,19.61,19.62,12300.0,14.791,14.7985,14.7835,14.791,12300.0
2010-11-17 11:10:00,19.61,19.65,19.61,19.64,21800.0,14.7835,14.8136,14.7835,14.8061,21800.0
2010-11-17 11:15:00,19.65,19.65,19.64,19.64,19600.0,14.8136,14.8136,14.8061,14.8061,19600.0
2010-11-17 11:20:00,19.65,19.68,19.64,19.68,33700.0,14.8136,14.8362,14.8061,14.8362,33700.0
2010-11-17 11:25:00,19.67,19.69,19.66,19.66,24000.0,14.8287,14.8438,14.8211,14.8211,24000.0
2010-11-17 11:30:00,19.66,19.67,19.64,19.65,25200.0,14.8211,14.8287,14.8061,14.8136,25200.0
2010-11-17 11:35:00,19.65,19.65,19.64,19.65,30500.0,14.8136,14.8136,14.8061,14.8136,30500.0
2010-11-17 11:40:00,19.65,19.68,19.64,19.66,69000.0,14.8136,14.8362,14.8061,14.8211,69000.0
2010-11-17 11:45:00,19.66,19.66,19.59,19.6,42100.0,14.8211,14.8211,14.7684,14.7759,42100.0
2010-11-17 11:50:00,19.61,19.64,19.6,19.64,8600.0,14.7835,14.8061,14.7759,14.8061,8600.0
2010-11-17 11:55:00,19.64,19.64,19.63,19.64,6500.0,14.8061,14.8061,14.7985,14.8061,6500.0
2010-11-17 12:00:00,19.63,19.64,19.63,19.64,9900.0,14.7985,14.8061,14.7985,14.8061,9900.0
2010-11-17 12:05:00,19.64,19.64,19.63,19.63,4500.0,14.8061,14.8061,14.7985,14.7985,4500.0
2010-11-17 12:10:00,19.64,19.64,19.63,19.63,3600.0,14.8061,14.8061,14.7985,14.7985,3600.0
2010-11-17 12:15:00,19.63,19.64,19.63,19.64,4800.0,14.7985,14.8061,14.7985,14.8061,4800.0
2010-11-17 12:20:00,19.64,19.64,19.63,19.64,2800.0,14.8061,14.8061,14.7985,14.8061,2800.0
2010-11-17 12:25:00,19.63,19.64,19.62,19.64,46500.0,14.7985,14.8061,14.791,14.8061,46500.0
2010-11-17 12:30:00,19.64,19.64,19.63,19.63,6400.0,14.8061,14.8061,14.7985,14.7985,6400.0
2010-11-17 12:35:00,19.64,19.64,19.63,19.64,3400.0,14.8061,14.8061,14.7985,14.8061,3400.0
2010-11-17 12:40:00,19.63,19.64,19.62,19.64,27300.0,14.7985,14.8061,14.791,14.8061,27300.0
2010-11-17 12:45:00,19.63,19.68,19.63,19.66,36000.0,14.7985,14.8362,14.7985,14.8211,36000.0
2010-11-17 12:50:00,19.66,19.67,19.64,19.64,29200.0,14.8211,14.8287,14.8061,14.8061,29200.0
2010-11-17 12:55:00,19.64,19.65,19.61,19.61,13700.0,14.8061,14.8136,14.7835,14.7835,13700.0
2010-11-17 13:00:00,19.6,19.61,19.6,19.6,2200.0,14.7759,14.7835,14.7759,14.7759,2200.0
2010-11-17 13:05:00,19.6,19.61,19.6,19.6,2800.0,14.7759,14.7835,14.7759,14.7759,2800.0
2010-11-17 13:10:00,19.6,19.61,19.6,19.61,3900.0,14.7759,14.7835,14.7759,14.7835,3900.0
2010-11-17 13:15:00,19.6,19.61,19.6,19.6,3200.0,14.7759,14.7835,14.7759,14.7759,3200.0
2010-11-17 13:20:00,19.6,19.65,19.6,19.62,76600.0,14.7759,14.8136,14.7759,14.791,76600.0
2010-11-17 13:25:00,19.62,19.62,19.6,19.62,9300.0,14.791,14.791,14.7759,14.791,9300.0
2010-11-17 13:30:00,19.62,19.65,19.62,19.65,30100.0,14.791,14.8136,14.791,14.8136,30100.0
2010-11-17 13:35:00,19.64,19.65,19.64,19.65,2300.0,14.8061,14.8136,14.8061,14.8136,2300.0
2010-11-17 13:40:00,19.64,19.64,19.58,19.58,22100.0,14.8061,14.8061,14.7608,14.7608,22100.0
2010-11-17 13:45:00,19.58,19.59,19.56,19.57,8200.0,14.7608,14.7684,14.7458,14.7533,8200.0
2010-11-17 13:50:00,19.56,19.58,19.56,19.56,14500.0,14.7458,14.7608,14.7458,14.7458,14500.0
2010-11-17 13:55:00,19.56,19.57,19.56,19.56,4500.0,14.7458,14.7533,14.7458,14.7458,4500.0
2010-11-17 14:00:00,19.56,19.58,19.56,19.57,7000.0,14.7458,14.7608,14.7458,14.7533,7000.0
2010-11-17 14:05:00,19.58,19.58,19.57,19.58,4500.0,14.7608,14.7608,14.7533,14.7608,4500.0
2010-11-17 14:10:00,19.58,19.59,19.57,19.59,21200.0,14.7608,14.7684,14.7533,14.7684,21200.0
2010-11-17 14:15:00,19.58,19.59,19.56,19.57,26500.0,14.7608,14.7684,14.7458,14.7533,26500.0
2010-11-17 14:20:00,19.56,19.6,19.55,19.55,33400.0,14.7458,14.7759,14.7382,14.7382,33400.0
2010-11-17 14:25:00,19.55,19.55,19.52,19.52,19200.0,14.7382,14.7382,14.7156,14.7156,19200.0
2010-11-17 14:30:00,19.52,19.53,19.52,19.53,10500.0,14.7156,14.7231,14.7156,14.7231,10500.0
2010-11-17 14:35:00,19.52,19.53,19.52,19.52,8200.0,14.7156,14.7231,14.7156,14.7156,8200.0
2010-11-17 14:40:00,19.52,19.53,19.52,19.52,6700.0,14.7156,14.7231,14.7156,14.7156,6700.0
2010-11-17 14:45:00,19.52,19.53,19.49,19.49,26300.0,14.7156,14.7231,14.693,14.693,26300.0
2010-11-17 14:50:00,19.5,19.5,19.47,19.48,28400.0,14.7005,14.7005,14.6779,14.6854,28400.0
2010-11-17 14:55:00,19.48,19.5,19.47,19.5,13400.0,14.6854,14.7005,14.6779,14.7005,13400.0
2010-11-17 15:00:00,19.49,19.5,19.48,19.48,19400.0,14.693,14.7005,14.6854,14.6854,19400.0
2010-11-17 15:05:00,19.49,19.49,19.48,19.48,9200.0,14.693,14.693,14.6854,14.6854,9200.0
2010-11-17 15:10:00,19.48,19.49,19.48,19.48,11400.0,14.6854,14.693,14.6854,14.6854,11400.0
2010-11-17 15:15:00,19.48,19.49,19.48,19.48,10000.0,14.6854,14.693,14.6854,14.6854,10000.0
2010-11-17 15:20:00,19.49,19.49,19.47,19.48,45300.0,14.693,14.693,14.6779,14.6854,45300.0
2010-11-17 15:25:00,19.48,19.48,19.42,19.43,62500.0,14.6854,14.6854,14.6402,14.6478,62500.0
2010-11-17 15:30:00,19.44,19.45,19.44,19.44,39000.0,14.6553,14.6628,14.6553,14.6553,39000.0
2010-11-17 15:35:00,19.44,19.5,19.44,19.49,46100.0,14.6553,14.7005,14.6553,14.693,46100.0
2010-11-17 15:40:00,19.5,19.51,19.49,19.5,81700.0,14.7005,14.7081,14.693,14.7005,81700.0
2010-11-17 15:45:00,19.5,19.54,19.5,19.53,133200.0,14.7005,14.7307,14.7005,14.7231,133200.0
2010-11-17 15:50:00,19.54,19.54,19.53,19.53,37400.0,14.7307,14.7307,14.7231,14.7231,37400.0
2010-11-17 15:55:00,19.54,19.54,19.46,19.46,202900.0,14.7307,14.7307,14.6704,14.6704,202900.0
2010-11-18 09:30:00,19.61,19.65,19.57,19.58,30800.0,14.7835,14.8136,14.7533,14.7608,30800.0
2010-11-18 09:35:00,19.58,19.62,19.5,19.5,29900.0,14.7608,14.791,14.7005,14.7005,29900.0
2010-11-18 09:40:00,19.51,19.51,19.46,19.48,29400.0,14.7081,14.7081,14.6704,14.6854,29400.0
2010-11-18 09:45:00,19.48,19.49,19.43,19.43,23600.0,14.6854,14.693,14.6478,14.6478,23600.0
2010-11-18 09:50:00,19.44,19.51,19.44,19.51,34000.0,14.6553,14.7081,14.6553,14.7081,34000.0
2010-11-18 09:55:00,19.51,19.52,19.5,19.51,60400.0,14.7081,14.7156,14.7005,14.7081,60400.0
2010-11-18 10:00:00,19.51,19.58,19.46,19.46,52900.0,14.7081,14.7608,14.6704,14.6704,52900.0
2010-11-18 10:05:00,19.46,19.47,19.4,19.42,63500.0,14.6704,14.6779,14.6251,14.6402,63500.0
2010-11-18 10:10:00,19.42,19.49,19.42,19.49,29600.0,14.6402,14.693,14.6402,14.693,29600.0
2010-11-18 10:15:00,19.49,19.51,19.49,19.5,19300.0,14.693,14.7081,14.693,14.7005,19300.0
2010-11-18 10:20:00,19.51,19.55,19.49,19.54,56200.0,14.7081,14.7382,14.693,14.7307,56200.0
2010-11-18 10:25:00,19.55,19.58,19.54,19.57,35400.0,14.7382,14.7608,14.7307,14.7533,35400.0
2010-11-18 10:30:00,19.58,19.58,19.51,19.51,18500.0,14.7608,14.7608,14.7081,14.7081,18500.0
2010-11-18 10:35:00,19.52,19.52,19.46,19.46,32400.0,14.7156,14.7156,14.6704,14.6704,32400.0
2010-11-18 10:40:00,19.47,19.5,19.46,19.49,55500.0,14.6779,14.7005,14.6704,14.693,55500.0
2010-11-18 10:45:00,19.48,19.5,19.44,19.45,22100.0,14.6854,14.7005,14.6553,14.6628,22100.0
2010-11-18 10:50:00,19.44,19.45,19.41,19.41,17200.0,14.6553,14.6628,14.6327,14.6327,17200.0
2010-11-18 10:55:00,19.41,19.42,19.41,19.41,27100.0,14.6327,14.6402,14.6327,14.6327,27100.0
2010-11-18 11:00:00,19.42,19.42,19.41,19.41,17700.0,14.6402,14.6402,14.6327,14.6327,17700.0
2010-11-18 11:05:00,19.42,19.46,19.41,19.42,77400.0,14.6402,14.6704,14.6327,14.6402,77400.0
2010-11-18 11:10:00,19.43,19.43,19.41,19.41,9400.0,14.6478,14.6478,14.6327,14.6327,9400.0
2010-11-18 11:15:00,19.41,19.47,19.41,19.47,30100.0,14.6327,14.6779,14.6327,14.6779,30100.0
2010-11-18 11:20:00,19.46,19.49,19.46,19.49,13600.0,14.6704,14.693,14.6704,14.693,13600.0
2010-11-18 11:25:00,19.49,19.5,19.49,19.5,30000.0,14.693,14.7005,14.693,14.7005,30000.0
2010-11-18 11:30:00,19.49,19.51,19.48,19.5,57400.0,14.693,14.7081,14.6854,14.7005,57400.0
2010-11-18 11:35:00,19.5,19.5,19.49,19.49,23100.0,14.7005,14.7005,14.693,14.693,23100.0
2010-11-18 11:40:00,19.5,19.5,19.48,19.49,227700.0,14.7005,14.7005,14.6854,14.693,227700.0
2010-11-18 11:45:00,19.48,19.5,19.48,19.5,31000.0,14.6854,14.7005,14.6854,14.7005,31000.0
2010-11-18 11:50:00,19.49,19.49,19.46,19.46,116700.0,14.693,14.693,14.6704,14.6704,116700.0
2010-11-18 11:55:00,19.46,19.47,19.43,19.47,17100.0,14.6704,14.6779,14.6478,14.6779,17100.0
2010-11-18 12:00:00,19.47,19.5,19.46,19.5,20400.0,14.6779,14.7005,14.6704,14.7005,20400.0
2010-11-18 12:05:00,19.5,19.51,19.49,19.51,4300.0,14.7005,14.7081,14.693,14.7081,4300.0
2010-11-18 12:10:00,19.5,19.53,19.5,19.53,41700.0,14.7005,14.7231,14.7005,14.7231,41700.0
2010-11-18 12:15:00,19.53,19.53,19.5,19.5,48400.0,14.7231,14.7231,14.7005,14.7005,48400.0
2010-11-18 12:20:00,19.51,19.51,19.5,19.5,20200.0,14.7081,14.7081,14.7005,14.7005,20200.0
2010-11-18 12:25:00,19.5,19.51,19.5,19.5,19400.0,14.7005,14.7081,14.7005,14.7005,19400.0
2010-11-18 12:30:00,19.5,19.51,19.47,19.47,13800.0,14.7005,14.7081,14.6779,14.6779,13800.0
2010-11-18 12:35:00,19.47,19.48,19.47,19.47,4700.0,14.6779,14.6854,14.6779,14.6779,4700.0
2010-11-18 12:40:00,19.48,19.48,19.46,19.46,11200.0,14.6854,14.6854,14.6704,14.6704,11200.0
2010-11-18 12:45:00,19.46,19.47,19.46,19.46,3000.0,14.6704,14.6779,14.6704,14.6704,3000.0
2010-11-18 12:50:00,19.46,19.49,19.46,19.48,35800.0,14.6704,14.693,14.6704,14.6854,35800.0
2010-11-18 12:55:00,19.49,19.51,19.48,19.48,73100.0,14.693,14.7081,14.6854,14.6854,73100.0
2010-11-18 13:00:00,19.48,19.49,19.47,19.49,18700.0,14.6854,14.693,14.6779,14.693,18700.0
2010-11-18 13:05:00,19.49,19.51,19.48,19.51,20600.0,14.693,14.7081,14.6854,14.7081,20600.0
2010-11-18 13:10:00,19.51,19.51,19.5,19.51,9300.0,14.7081,14.7081,14.7005,14.7081,9300.0
2010-11-18 13:15:00,19.51,19.54,19.5,19.54,31900.0,14.7081,14.7307,14.7005,14.7307,31900.0
2010-11-18 13:20:00,19.53,19.57,19.53,19.56,11700.0,14.7231,14.7533,14.7231,14.7458,11700.0
2010-11-18 13:25:00,19.57,19.58,19.57,19.58,12400.0,14.7533,14.7608,14.7533,14.7608,12400.0
2010-11-18 13:30:00,19.57,19.58,19.52,19.52,84200.0,14.7533,14.7608,14.7156,14.7156,84200.0
2010-11-18 13:35:00,19.53,19.53,19.52,19.52,10300.0,14.7231,14.7231,14.7156,14.7156,10300.0
2010-11-18 13:40:00,19.53,19.55,19.51,19.54,48900.0,14.7231,14.7382,14.7081,14.7307,48900.0
2010-11-18 13:45:00,19.54,19.55,19.53,19.55,19000.0,14.7307,14.7382,14.7231,14.7382,19000.0
2010-11-18 13:50:00,19.54,19.55,19.52,19.53,21800.0,14.7307,14.7382,14.7156,14.7231,21800.0
2010-11-18 13:55:00,19.52,19.55,19.52,19.54,25000.0,14.7156,14.7382,14.7156,14.7307,25000.0
2010-11-18 14:00:00,19.55,19.57,19.54,19.57,14600.0,14.7382,14.7533,14.7307,14.7533,14600.0
2010-11-18 14:05:00,19.56,19.57,19.54,19.56,28100.0,14.7458,14.7533,14.7307,14.7458,28100.0
2010-11-18 14:10:00,19.56,19.56,19.54,19.55,52200.0,14.7458,14.7458,14.7307,14.7382,52200.0
2010-11-18 14:15:00,19.54,19.55,19.52,19.52,58300.0,14.7307,14.7382,14.7156,14.7156,58300.0
2010-11-18 14:20:00,19.52,19.53,19.5,19.51,24400.0,14.7156,14.7231,14.7005,14.7081,24400.0
2010-11-18 14:25:00,19.51,19.52,19.5,19.5,13400.0,14.7081,14.7156,14.7005,14.7005,13400.0
2010-11-18 14:30:00,19.5,19.51,19.5,19.5,33200.0,14.7005,14.7081,14.7005,14.7005,33200.0
2010-11-18 14:35:00,19.51,19.52,19.5,19.51,50800.0,14.7081,14.7156,14.7005,14.7081,50800.0
2010-11-18 14:40:00,19.51,19.52,19.51,19.51,228600.0,14.7081,14.7156,14.7081,14.7081,228600.0
2010-11-18 14:45:00,19.51,19.53,19.51,19.53,52100.0,14.7081,14.7231,14.7081,14.7231,52100.0
2010-11-18 14:50:00,19.52,19.53,19.52,19.52,16100.0,14.7156,14.7231,14.7156,14.7156,16100.0
2010-11-18 14:55:00,19.52,19.53,19.5,19.51,33500.0,14.7156,14.7231,14.7005,14.7081,33500.0
2010-11-18 15:00:00,19.51,19.51,19.5,19.51,20100.0,14.7081,14.7081,14.7005,14.7081,20100.0
2010-11-18 15:05:00,19.5,19.51,19.5,19.51,27600.0,14.7005,14.7081,14.7005,14.7081,27600.0
2010-11-18 15:10:00,19.5,19.51,19.5,19.51,22800.0,14.7005,14.7081,14.7005,14.7081,22800.0
2010-11-18 15:15:00,19.51,19.51,19.48,19.49,34900.0,14.7081,14.7081,14.6854,14.693,34900.0
2010-11-18 15:20:00,19.48,19.5,19.48,19.5,37500.0,14.6854,14.7005,14.6854,14.7005,37500.0
2010-11-18 15:25:00,19.5,19.5,19.49,19.5,13300.0,14.7005,14.7005,14.693,14.7005,13300.0
2010-11-18 15:30:00,19.5,19.5,19.48,19.48,63700.0,14.7005,14.7005,14.6854,14.6854,63700.0
2010-11-18 15:35:00,19.49,19.5,19.48,19.5,65000.0,14.693,14.7005,14.6854,14.7005,65000.0
2010-11-18 15:40:00,19.5,19.51,19.49,19.5,53100.0,14.7005,14.7081,14.693,14.7005,53100.0
2010-11-18 15:45:00,19.49,19.5,19.49,19.5,58400.0,14.693,14.7005,14.693,14.7005,58400.0
2010-11-18 15:50:00,19.5,19.51,19.48,19.51,78400.0,14.7005,14.7081,14.6854,14.7081,78400.0
2010-11-18 15:55:00,19.51,19.53,19.5,19.53,105100.0,14.7081,14.7231,14.7005,14.7231,105100.0
2010-11-19 09:30:00,19.43,19.45,19.35,19.37,201600.0,14.6478,14.6628,14.5874,14.6025,201600.0
2010-11-19 09:35:00,19.36,19.36,19.25,19.29,28000.0,14.595,14.595,14.5121,14.5422,28000.0
2010-11-19 09:40:00,19.29,19.29,19.19,19.21,34800.0,14.5422,14.5422,14.4668,14.4819,34800.0
2010-11-19 09:45:00,19.22,19.26,19.2,19.23,48000.0,14.4894,14.5196,14.4744,14.497,48000.0
2010-11-19 09:50:00,19.21,19.23,19.2,19.21,29300.0,14.4819,14.497,14.4744,14.4819,29300.0
2010-11-19 09:55:00,19.22,19.24,19.21,19.23,33800.0,14.4894,14.5045,14.4819,14.497,33800.0
2010-11-19 10:00:00,19.24,19.24,19.19,19.19,264700.0,14.5045,14.5045,14.4668,14.4668,264700.0
2010-11-19 10:05:00,19.19,19.19,19.11,19.14,30200.0,14.4668,14.4668,14.4065,14.4291,30200.0
2010-11-19 10:10:00,19.14,19.14,19.13,19.14,10100.0,14.4291,14.4291,14.4216,14.4291,10100.0
2010-11-19 10:15:00,19.14,19.14,19.13,19.14,9800.0,14.4291,14.4291,14.4216,14.4291,9800.0
2010-11-19 10:20:00,19.13,19.14,19.11,19.11,21300.0,14.4216,14.4291,14.4065,14.4065,21300.0
2010-11-19 10:25:00,19.12,19.16,19.11,19.15,21700.0,14.4141,14.4442,14.4065,14.4367,21700.0
2010-11-19 10:30:00,19.15,19.16,19.13,19.16,18500.0,14.4367,14.4442,14.4216,14.4442,18500.0
2010-11-19 10:35:00,19.16,19.21,19.16,19.2,105900.0,14.4442,14.4819,14.4442,14.4744,105900.0
2010-11-19 10:40:00,19.2,19.25,19.19,19.24,55900.0,14.4744,14.5121,14.4668,14.5045,55900.0
2010-11-19 10:45:00,19.23,19.24,19.22,19.24,48300.0,14.497,14.5045,14.4894,14.5045,48300.0
2010-11-19 10:50:00,19.24,19.25,19.23,19.24,29300.0,14.5045,14.5121,14.497,14.5045,29300.0
2010-11-19 10:55:00,19.24,19.24,19.21,19.21,22200.0,14.5045,14.5045,14.4819,14.4819,22200.0
2010-11-19 11:00:00,19.2,19.23,19.2,19.23,13600.0,14.4744,14.497,14.4744,14.497,13600.0
2010-11-19 11:05:00,19.23,19.24,19.22,19.24,11100.0,14.497,14.5045,14.4894,14.5045,11100.0
2010-11-19 11:10:00,19.24,19.25,19.2,19.21,12800.0,14.5045,14.5121,14.4744,14.4819,12800.0
2010-11-19 11:15:00,19.21,19.22,19.2,19.22,16600.0,14.4819,14.4894,14.4744,14.4894,16600.0
2010-11-19 11:20:00,19.22,19.22,19.21,19.21,4500.0,14.4894,14.4894,14.4819,14.4819,4500.0
2010-11-19 11:25:00,19.22,19.22,19.21,19.22,31000.0,14.4894,14.4894,14.4819,14.4894,31000.0
2010-11-19 11:30:00,19.22,19.25,19.21,19.25,369300.0,14.4894,14.5121,14.4819,14.5121,369300.0
2010-11-19 11:35:00,19.25,19.25,19.23,19.23,60600.0,14.5121,14.5121,14.497,14.497,60600.0
2010-11-19 11:40:00,19.23,19.26,19.23,19.23,20100.0,14.497,14.5196,14.497,14.497,20100.0
2010-11-19 11:45:00,19.24,19.24,19.22,19.22,6600.0,14.5045,14.5045,14.4894,14.4894,6600.0
2010-11-19 11:50:00,19.22,19.23,19.22,19.22,2200.0,14.4894,14.497,14.4894,14.4894,2200.0
2010-11-19 11:55:00,19.23,19.23,19.22,19.22,5200.0,14.497,14.497,14.4894,14.4894,5200.0
2010-11-19 12:00:00,19.23,19.23,19.2,19.21,6200.0,14.497,14.497,14.4744,14.4819,6200.0
2010-11-19 12:05:00,19.2,19.23,19.2,19.23,10400.0,14.4744,14.497,14.4744,14.497,10400.0
2010-11-19 12:10:00,19.22,19.26,19.22,19.26,17300.0,14.4894,14.5196,14.4894,14.5196,17300.0
2010-11-19 12:15:00,19.25,19.28,19.25,19.25,540900.0,14.5121,14.5347,14.5121,14.5121,540900.0
2010-11-19 12:20:00,19.25,19.31,19.25,19.31,73200.0,14.5121,14.5573,14.5121,14.5573,73200.0
2010-11-19 12:25:00,19.31,19.35,19.31,19.34,10300.0,14.5573,14.5874,14.5573,14.5799,10300.0
2010-11-19 12:30:00,19.34,19.35,19.34,19.34,2600.0,14.5799,14.5874,14.5799,14.5799,2600.0
2010-11-19 12:35:00,19.35,19.35,19.34,19.35,10200.0,14.5874,14.5874,14.5799,14.5874,10200.0
2010-11-19 12:40:00,19.34,19.35,19.33,19.33,20100.0,14.5799,14.5874,14.5724,14.5724,20100.0
2010-11-19 12:45:00,19.32,19.33,19.27,19.27,82700.0,14.5648,14.5724,14.5271,14.5271,82700.0
2010-11-19 12:50:00,19.27,19.28,19.27,19.27,2200.0,14.5271,14.5347,14.5271,14.5271,2200.0
2010-11-19 12:55:00,19.27,19.28,19.26,19.26,22300.0,14.5271,14.5347,14.5196,14.5196,22300.0
2010-11-19 13:00:00,19.26,19.27,19.26,19.26,21700.0,14.5196,14.5271,14.5196,14.5196,21700.0
2010-11-19 13:05:00,19.26,19.27,19.26,19.27,4000.0,14.5196,14.5271,14.5196,14.5271,4000.0
2010-11-19 13:10:00,19.27,19.27,19.26,19.26,22700.0,14.5271,14.5271,14.5196,14.5196,22700.0
2010-11-19 13:15:00,19.26,19.27,19.26,19.27,4200.0,14.5196,14.5271,14.5196,14.5271,4200.0
2010-11-19 13:20:00,19.26,19.26,19.25,19.25,231200.0,14.5196,14.5196,14.5121,14.5121,231200.0
2010-11-19 13:25:00,19.25,19.26,19.25,19.25,6500.0,14.5121,14.5196,14.5121,14.5121,6500.0
2010-11-19 13:30:00,19.25,19.27,19.25,19.26,29500.0,14.5121,14.5271,14.5121,14.5196,29500.0
2010-11-19 13:35:00,19.26,19.27,19.26,19.26,4300.0,14.5196,14.5271,14.5196,14.5196,4300.0
2010-11-19 13:40:00,19.26,19.27,19.26,19.26,6700.0,14.5196,14.5271,14.5196,14.5196,6700.0
2010-11-19 13:45:00,19.26,19.27,19.26,19.26,5600.0,14.5196,14.5271,14.5196,14.5196,5600.0
2010-11-19 13:50:00,19.26,19.27,19.26,19.26,8100.0,14.5196,14.5271,14.5196,14.5196,8100.0
2010-11-19 13:55:00,19.26,19.26,19.25,19.25,9200.0,14.5196,14.5196,14.5121,14.5121,9200.0
2010-11-19 14:00:00,19.25,19.26,19.25,19.25,8100.0,14.5121,14.5196,14.5121,14.5121,8100.0
2010-11-19 14:05:00,19.25,19.26,19.25,19.26,9800.0,14.5121,14.5196,14.5121,14.5196,9800.0
2010-11-19 14:10:00,19.26,19.3,19.25,19.3,40200.0,14.5196,14.5498,14.5121,14.5498,40200.0
2010-11-19 14:15:00,19.31,19.31,19.28,19.3,13600.0,14.5573,14.5573,14.5347,14.5498,13600.0
2010-11-19 14:20:00,19.3,19.3,19.29,19.3,20000.0,14.5498,14.5498,14.5422,14.5498,20000.0
2010-11-19 14:25:00,19.29,19.3,19.29,19.29,16000.0,14.5422,14.5498,14.5422,14.5422,16000.0
2010-11-19 14:30:00,19.3,19.3,19.28,19.28,37900.0,14.5498,14.5498,14.5347,14.5347,37900.0
2010-11-19 14:35:00,19.29,19.3,19.28,19.29,70300.0,14.5422,14.5498,14.5347,14.5422,70300.0
2010-11-19 14:40:00,19.28,19.31,19.28,19.31,28400.0,14.5347,14.5573,14.5347,14.5573,28400.0
2010-11-19 14:45:00,19.31,19.32,19.3,19.32,12300.0,14.5573,14.5648,14.5498,14.5648,12300.0
2010-11-19 14:50:00,19.32,19.33,19.31,19.33,13000.0,14.5648,14.5724,14.5573,14.5724,13000.0
2010-11-19 14:55:00,19.32,19.34,19.32,19.33,12300.0,14.5648,14.5799,14.5648,14.5724,12300.0
2010-11-19 15:00:00,19.34,19.34,19.33,19.33,14400.0,14.5799,14.5799,14.5724,14.5724,14400.0
2010-11-19 15:05:00,19.34,19.34,19.33,19.33,12400.0,14.5799,14.5799,14.5724,14.5724,12400.0
2010-11-19 15:10:00,19.33,19.34,19.31,19.32,36800.0,14.5724,14.5799,14.5573,14.5648,36800.0
2010-11-19 15:15:00,19.31,19.32,19.31,19.31,14100.0,14.5573,14.5648,14.5573,14.5573,14100.0
2010-11-19 15:20:00,19.31,19.32,19.31,19.32,19700.0,14.5573,14.5648,14.5573,14.5648,19700.0
2010-11-19 15:25:00,19.31,19.32,19.3,19.31,32000.0,14.5573,14.5648,14.5498,14.5573,32000.0
2010-11-19 15:30:00,19.3,19.33,19.3,19.33,53000.0,14.5498,14.5724,14.5498,14.5724,53000.0
2010-11-19 15:35:00,19.33,19.33,19.32,19.33,18500.0,14.5724,14.5724,14.5648,14.5724,18500.0
2010-11-19 15:40:00,19.32,19.33,19.32,19.32,23800.0,14.5648,14.5724,14.5648,14.5648,23800.0
2010-11-19 15:45:00,19.33,19.36,19.33,19.35,119900.0,14.5724,14.595,14.5724,14.5874,119900.0
2010-11-19 15:50:00,19.35,19.35,19.32,19.33,91700.0,14.5874,14.5874,14.5648,14.5724,91700.0
2010-11-19 15:55:00,19.33,19.38,19.32,19.37,139800.0,14.5724,14.6101,14.5648,14.6025,139800.0
2010-11-22 09:30:00,19.3,19.3,19.21,19.26,28100.0,14.5498,14.5498,14.4819,14.5196,28100.0
2010-11-22 09:35:00,19.27,19.29,19.25,19.25,4300.0,14.5271,14.5422,14.5121,14.5121,4300.0
2010-11-22 09:40:00,19.25,19.27,19.25,19.25,271100.0,14.5121,14.5271,14.5121,14.5121,271100.0
2010-11-22 09:45:00,19.25,19.26,19.25,19.26,5000.0,14.5121,14.5196,14.5121,14.5196,5000.0
2010-11-22 09:50:00,19.26,19.27,19.25,19.26,11900.0,14.5196,14.5271,14.5121,14.5196,11900.0
2010-11-22 09:55:00,19.26,19.27,19.25,19.26,7000.0,14.5196,14.5271,14.5121,14.5196,7000.0
2010-11-22 10:00:00,19.25,19.27,19.25,19.27,9000.0,14.5121,14.5271,14.5121,14.5271,9000.0
2010-11-22 10:05:00,19.27,19.3,19.25,19.25,17600.0,14.5271,14.5498,14.5121,14.5121,17600.0
2010-11-22 10:10:00,19.26,19.26,19.25,19.25,31900.0,14.5196,14.5196,14.5121,14.5121,31900.0
2010-11-22 10:15:00,19.26,19.27,19.25,19.26,14400.0,14.5196,14.5271,14.5121,14.5196,14400.0
2010-11-22 10:20:00,19.26,19.29,19.26,19.29,89200.0,14.5196,14.5422,14.5196,14.5422,89200.0
2010-11-22 10:25:00,19.29,19.3,19.27,19.28,13800.0,14.5422,14.5498,14.5271,14.5347,13800.0
2010-11-22 10:30:00,19.28,19.31,19.28,19.31,34000.0,14.5347,14.5573,14.5347,14.5573,34000.0
2010-11-22 10:35:00,19.3,19.34,19.29,19.34,20300.0,14.5498,14.5799,14.5422,14.5799,20300.0
2010-11-22 10:40:00,19.33,19.34,19.32,19.34,16600.0,14.5724,14.5799,14.5648,14.5799,16600.0
2010-11-22 10:45:00,19.33,19.33,19.3,19.31,25500.0,14.5724,14.5724,14.5498,14.5573,25500.0
2010-11-22 10:50:00,19.32,19.34,19.32,19.33,9000.0,14.5648,14.5799,14.5648,14.5724,9000.0
2010-11-22 10:55:00,19.33,19.34,19.3,19.31,45300.0,14.5724,14.5799,14.5498,14.5573,45300.0
2010-11-22 11:00:00,19.31,19.32,19.3,19.3,30200.0,14.5573,14.5648,14.5498,14.5498,30200.0
2010-11-22 11:05:00,19.31,19.34,19.3,19.32,23000.0,14.5573,14.5799,14.5498,14.5648,23000.0
2010-11-22 11:10:00,19.32,19.33,19.31,19.33,44300.0,14.5648,14.5724,14.5573,14.5724,44300.0
2010-11-22 11:15:00,19.33,19.34,19.32,19.32,7700.0,14.5724,14.5799,14.5648,14.5648,7700.0
2010-11-22 11:20:00,19.32,19.32,19.31,19.32,21200.0,14.5648,14.5648,14.5573,14.5648,21200.0
2010-11-22 11:25:00,19.31,19.33,19.3,19.32,9700.0,14.5573,14.5724,14.5498,14.5648,9700.0
2010-11-22 11:30:00,19.33,19.33,19.31,19.31,10400.0,14.5724,14.5724,14.5573,14.5573,10400.0
2010-11-22 11:35:00,19.32,19.34,19.31,19.34,16600.0,14.5648,14.5799,14.5573,14.5799,16600.0
2010-11-22 11:40:00,19.34,19.35,19.34,19.34,6000.0,14.5799,14.5874,14.5799,14.5799,6000.0
2010-11-22 11:45:00,19.34,19.34,19.33,19.34,8200.0,14.5799,14.5799,14.5724,14.5799,8200.0
2010-11-22 11:50:00,19.33,19.34,19.32,19.32,10500.0,14.5724,14.5799,14.5648,14.5648,10500.0
2010-11-22 11:55:00,19.33,19.33,19.32,19.32,4500.0,14.5724,14.5724,14.5648,14.5648,4500.0
2010-11-22 12:00:00,19.33,19.33,19.32,19.32,18600.0,14.5724,14.5724,14.5648,14.5648,18600.0
2010-11-22 12:05:00,19.33,19.35,19.32,19.34,22700.0,14.5724,14.5874,14.5648,14.5799,22700.0
2010-11-22 12:10:00,19.34,19.35,19.34,19.35,13700.0,14.5799,14.5874,14.5799,14.5874,13700.0
2010-11-22 12:15:00,19.36,19.39,19.35,19.37,37800.0,14.595,14.6176,14.5874,14.6025,37800.0
2010-11-22 12:20:00,19.37,19.37,19.34,19.35,11900.0,14.6025,14.6025,14.5799,14.5874,11900.0
2010-11-22 12:25:00,19.34,19.34,19.32,19.33,65400.0,14.5799,14.5799,14.5648,14.5724,65400.0
2010-11-22 12:30:00,19.33,19.34,19.32,19.34,60400.0,14.5724,14.5799,14.5648,14.5799,60400.0
2010-11-22 12:35:00,19.34,19.36,19.34,19.36,14300.0,14.5799,14.595,14.5799,14.595,14300.0
2010-11-22 12:40:00,19.35,19.36,19.34,19.35,17500.0,14.5874,14.595,14.5799,14.5874,17500.0
2010-11-22 12:45:00,19.34,19.35,19.33,19.35,33200.0,14.5799,14.5874,14.5724,14.5874,33200.0
2010-11-22 12:50:00,19.35,19.36,19.34,19.35,10000.0,14.5874,14.595,14.5799,14.5874,10000.0
2010-11-22 12:55:00,19.35,19.36,19.35,19.36,3200.0,14.5874,14.595,14.5874,14.595,3200.0
2010-11-22 13:00:00,19.35,19.36,19.34,19.35,26600.0,14.5874,14.595,14.5799,14.5874,26600.0
2010-11-22 13:05:00,19.35,19.35,19.34,19.34,7400.0,14.5874,14.5874,14.5799,14.5799,7400.0
2010-11-22 13:10:00,19.35,19.35,19.34,19.34,8300.0,14.5874,14.5874,14.5799,14.5799,8300.0
2010-11-22 13:15:00,19.34,19.36,19.34,19.35,14500.0,14.5799,14.595,14.5799,14.5874,14500.0
2010-11-22 13:20:00,19.36,19.36,19.35,19.35,9900.0,14.595,14.595,14.5874,14.5874,9900.0
2010-11-22 13:25:00,19.36,19.37,19.35,19.37,9500.0,14.595,14.6025,14.5874,14.6025,9500.0
2010-11-22 13:30:00,19.37,19.38,19.37,19.38,11500.0,14.6025,14.6101,14.6025,14.6101,11500.0
2010-11-22 13:35:00,19.38,19.38,19.37,19.38,3900.0,14.6101,14.6101,14.6025,14.6101,3900.0
2010-11-22 13:40:00,19.38,19.38,19.37,19.38,8500.0,14.6101,14.6101,14.6025,14.6101,8500.0
2010-11-22 13:45:00,19.38,19.42,19.38,19.42,23200.0,14.6101,14.6402,14.6101,14.6402,23200.0
2010-11-22 13:50:00,19.42,19.47,19.41,19.46,24200.0,14.6402,14.6779,14.6327,14.6704,24200.0
2010-11-22 13:55:00,19.46,19.47,19.45,19.47,12600.0,14.6704,14.6779,14.6628,14.6779,12600.0
2010-11-22 14:00:00,19.47,19.47,19.45,19.46,26300.0,14.6779,14.6779,14.6628,14.6704,26300.0
2010-11-22 14:05:00,19.45,19.46,19.45,19.46,12000.0,14.6628,14.6704,14.6628,14.6704,12000.0
2010-11-22 14:10:00,19.46,19.49,19.45,19.48,30800.0,14.6704,14.693,14.6628,14.6854,30800.0
2010-11-22 14:15:00,19.48,19.49,19.47,19.48,21600.0,14.6854,14.693,14.6779,14.6854,21600.0
2010-11-22 14:20:00,19.48,19.49,19.47,19.49,11000.0,14.6854,14.693,14.6779,14.693,11000.0
2010-11-22 14:25:00,19.49,19.49,19.48,19.49,8700.0,14.693,14.693,14.6854,14.693,8700.0
2010-11-22 14:30:00,19.49,19.49,19.48,19.49,8300.0,14.693,14.693,14.6854,14.693,8300.0
2010-11-22 14:35:00,19.48,19.5,19.47,19.5,30900.0,14.6854,14.7005,14.6779,14.7005,30900.0
2010-11-22 14:40:00,19.5,19.52,19.49,19.52,28500.0,14.7005,14.7156,14.693,14.7156,28500.0
2010-11-22 14:45:00,19.51,19.58,19.51,19.56,64900.0,14.7081,14.7608,14.7081,14.7458,64900.0
2010-11-22 14:50:00,19.56,19.57,19.56,19.57,7800.0,14.7458,14.7533,14.7458,14.7533,7800.0
2010-11-22 14:55:00,19.56,19.57,19.54,19.54,37500.0,14.7458,14.7533,14.7307,14.7307,37500.0
2010-11-22 15:00:00,19.55,19.58,19.53,19.55,50200.0,14.7382,14.7608,14.7231,14.7382,50200.0
2010-11-22 15:05:00,19.56,19.56,19.55,19.56,17700.0,14.7458,14.7458,14.7382,14.7458,17700.0
2010-11-22 15:10:00,19.56,19.56,19.51,19.53,86000.0,14.7458,14.7458,14.7081,14.7231,86000.0
2010-11-22 15:15:00,19.53,19.54,19.49,19.5,76800.0,14.7231,14.7307,14.693,14.7005,76800.0
2010-11-22 15:20:00,19.51,19.51,19.48,19.49,68500.0,14.7081,14.7081,14.6854,14.693,68500.0
2010-11-22 15:25:00,19.49,19.5,19.48,19.49,61200.0,14.693,14.7005,14.6854,14.693,61200.0
2010-11-22 15:30:00,19.5,19.51,19.49,19.5,17900.0,14.7005,14.7081,14.693,14.7005,17900.0
2010-11-22 15:35:00,19.51,19.54,19.5,19.54,48900.0,14.7081,14.7307,14.7005,14.7307,48900.0
2010-11-22 15:40:00,19.53,19.57,19.53,19.57,50300.0,14.7231,14.7533,14.7231,14.7533,50300.0
2010-11-22 15:45:00,19.57,19.59,19.56,19.59,78200.0,14.7533,14.7684,14.7458,14.7684,78200.0
2010-11-22 15:50:00,19.59,19.61,19.58,19.6,73900.0,14.7684,14.7835,14.7608,14.7759,73900.0
2010-11-22 15:55:00,19.6,19.61,19.58,19.6,186800.0,14.7759,14.7835,14.7608,14.7759,186800.0
2010-11-23 09:30:00,19.5,19.51,19.37,19.38,46100.0,14.7005,14.7081,14.6025,14.6101,46100.0
2010-11-23 09:35:00,19.38,19.39,19.3,19.33,64400.0,14.6101,14.6176,14.5498,14.5724,64400.0
2010-11-23 09:40:00,19.32,19.33,19.25,19.3,56900.0,14.5648,14.5724,14.5121,14.5498,56900.0
2010-11-23 09:45:00,19.28,19.32,19.23,19.26,105300.0,14.5347,14.5648,14.497,14.5196,105300.0
2010-11-23 09:50:00,19.26,19.28,19.23,19.24,42100.0,14.5196,14.5347,14.497,14.5045,42100.0
2010-11-23 09:55:00,19.24,19.26,19.23,19.26,43700.0,14.5045,14.5196,14.497,14.5196,43700.0
2010-11-23 10:00:00,19.24,19.3,19.24,19.3,36200.0,14.5045,14.5498,14.5045,14.5498,36200.0
2010-11-23 10:05:00,19.29,19.31,19.25,19.3,47300.0,14.5422,14.5573,14.5121,14.5498,47300.0
2010-11-23 10:10:00,19.29,19.34,19.28,19.34,22800.0,14.5422,14.5799,14.5347,14.5799,22800.0
2010-11-23 10:15:00,19.34,19.4,19.34,19.35,42000.0,14.5799,14.6251,14.5799,14.5874,42000.0
2010-11-23 10:20:00,19.36,19.42,19.36,19.42,51800.0,14.595,14.6402,14.595,14.6402,51800.0
2010-11-23 10:25:00,19.42,19.44,19.41,19.42,36400.0,14.6402,14.6553,14.6327,14.6402,36400.0
2010-11-23 10:30:00,19.42,19.45,19.41,19.43,47600.0,14.6402,14.6628,14.6327,14.6478,47600.0
2010-11-23 10:35:00,19.43,19.46,19.43,19.45,32500.0,14.6478,14.6704,14.6478,14.6628,32500.0
2010-11-23 10:40:00,19.45,19.48,19.45,19.46,27500.0,14.6628,14.6854,14.6628,14.6704,27500.0
2010-11-23 10:45:00,19.46,19.47,19.42,19.45,59900.0,14.6704,14.6779,14.6402,14.6628,59900.0
2010-11-23 10:50:00,19.45,19.46,19.43,19.44,27600.0,14.6628,14.6704,14.6478,14.6553,27600.0
2010-11-23 10:55:00,19.44,19.48,19.44,19.47,17400.0,14.6553,14.6854,14.6553,14.6779,17400.0
2010-11-23 11:00:00,19.47,19.48,19.42,19.42,17200.0,14.6779,14.6854,14.6402,14.6402,17200.0
2010-11-23 11:05:00,19.42,19.43,19.37,19.38,15100.0,14.6402,14.6478,14.6025,14.6101,15100.0
2010-11-23 11:10:00,19.38,19.42,19.36,19.42,23100.0,14.6101,14.6402,14.595,14.6402,23100.0
2010-11-23 11:15:00,19.41,19.42,19.4,19.41,24700.0,14.6327,14.6402,14.6251,14.6327,24700.0
2010-11-23 11:20:00,19.41,19.41,19.39,19.4,33100.0,14.6327,14.6327,14.6176,14.6251,33100.0
2010-11-23 11:25:00,19.39,19.41,19.38,19.38,42400.0,14.6176,14.6327,14.6101,14.6101,42400.0
2010-11-23 11:30:00,19.38,19.39,19.36,19.37,25700.0,14.6101,14.6176,14.595,14.6025,25700.0
2010-11-23 11:35:00,19.37,19.38,19.36,19.37,23500.0,14.6025,14.6101,14.595,14.6025,23500.0
2010-11-23 11:40:00,19.38,19.39,19.37,19.38,17800.0,14.6101,14.6176,14.6025,14.6101,17800.0
2010-11-23 11:45:00,19.39,19.41,19.38,19.4,17700.0,14.6176,14.6327,14.6101,14.6251,17700.0
2010-11-23 11:50:00,19.41,19.42,19.39,19.41,21900.0,14.6327,14.6402,14.6176,14.6327,21900.0
2010-11-23 11:55:00,19.42,19.44,19.41,19.43,23800.0,14.6402,14.6553,14.6327,14.6478,23800.0
2010-11-23 12:00:00,19.43,19.43,19.39,19.39,17800.0,14.6478,14.6478,14.6176,14.6176,17800.0
2010-11-23 12:05:00,19.39,19.4,19.38,19.4,21500.0,14.6176,14.6251,14.6101,14.6251,21500.0
2010-11-23 12:10:00,19.41,19.41,19.4,19.4,4000.0,14.6327,14.6327,14.6251,14.6251,4000.0
2010-11-23 12:15:00,19.41,19.41,19.4,19.4,9200.0,14.6327,14.6327,14.6251,14.6251,9200.0
2010-11-23 12:20:00,19.4,19.41,19.4,19.4,9200.0,14.6251,14.6327,14.6251,14.6251,9200.0
2010-11-23 12:25:00,19.4,19.42,19.4,19.41,16600.0,14.6251,14.6402,14.6251,14.6327,16600.0
2010-11-23 12:30:00,19.42,19.42,19.39,19.4,17300.0,14.6402,14.6402,14.6176,14.6251,17300.0
2010-11-23 12:35:00,19.39,19.4,19.38,19.38,10100.0,14.6176,14.6251,14.6101,14.6101,10100.0
2010-11-23 12:40:00,19.39,19.42,19.38,19.42,22700.0,14.6176,14.6402,14.6101,14.6402,22700.0
2010-11-23 12:45:00,19.42,19.42,19.4,19.41,9700.0,14.6402,14.6402,14.6251,14.6327,9700.0
2010-11-23 12:50:00,19.41,19.43,19.4,19.43,14400.0,14.6327,14.6478,14.6251,14.6478,14400.0
2010-11-23 12:55:00,19.43,19.44,19.43,19.44,3300.0,14.6478,14.6553,14.6478,14.6553,3300.0
2010-11-23 13:00:00,19.44,19.44,19.38,19.39,17300.0,14.6553,14.6553,14.6101,14.6176,17300.0
2010-11-23 13:05:00,19.38,19.41,19.38,19.39,17400.0,14.6101,14.6327,14.6101,14.6176,17400.0
2010-11-23 13:10:00,19.39,19.4,19.38,19.4,16100.0,14.6176,14.6251,14.6101,14.6251,16100.0
2010-11-23 13:15:00,19.39,19.4,19.39,19.39,15600.0,14.6176,14.6251,14.6176,14.6176,15600.0
2010-11-23 13:20:00,19.39,19.4,19.38,19.39,30100.0,14.6176,14.6251,14.6101,14.6176,30100.0
2010-11-23 13:25:00,19.4,19.44,19.4,19.43,25700.0,14.6251,14.6553,14.6251,14.6478,25700.0
2010-11-23 13:30:00,19.44,19.47,19.44,19.44,37400.0,14.6553,14.6779,14.6553,14.6553,37400.0
2010-11-23 13:35:00,19.44,19.44,19.43,19.43,14200.0,14.6553,14.6553,14.6478,14.6478,14200.0
2010-11-23 13:40:00,19.43,19.43,19.41,19.41,12500.0,14.6478,14.6478,14.6327,14.6327,12500.0
2010-11-23 13:45:00,19.41,19.41,19.39,19.39,44800.0,14.6327,14.6327,14.6176,14.6176,44800.0
2010-11-23 13:50:00,19.39,19.41,19.39,19.4,21100.0,14.6176,14.6327,14.6176,14.6251,21100.0
2010-11-23 13:55:00,19.4,19.4,19.39,19.4,32200.0,14.6251,14.6251,14.6176,14.6251,32200.0
2010-11-23 14:00:00,19.4,19.42,19.38,19.41,53000.0,14.6251,14.6402,14.6101,14.6327,53000.0
2010-11-23 14:05:00,19.41,19.42,19.4,19.41,8500.0,14.6327,14.6402,14.6251,14.6327,8500.0
2010-11-23 14:10:00,19.41,19.41,19.39,19.39,8300.0,14.6327,14.6327,14.6176,14.6176,8300.0
2010-11-23 14:15:00,19.4,19.4,19.38,19.39,50000.0,14.6251,14.6251,14.6101,14.6176,50000.0
2010-11-23 14:20:00,19.39,19.39,19.38,19.38,18500.0,14.6176,14.6176,14.6101,14.6101,18500.0
2010-11-23 14:25:00,19.39,19.39,19.38,19.38,41500.0,14.6176,14.6176,14.6101,14.6101,41500.0
2010-11-23 14:30:00,19.39,19.41,19.38,19.4,28700.0,14.6176,14.6327,14.6101,14.6251,28700.0
2010-11-23 14:35:00,19.41,19.41,19.39,19.39,12000.0,14.6327,14.6327,14.6176,14.6176,12000.0
2010-11-23 14:40:00,19.39,19.41,19.37,19.41,62000.0,14.6176,14.6327,14.6025,14.6327,62000.0
2010-11-23 14:45:00,19.41,19.41,19.4,19.4,10500.0,14.6327,14.6327,14.6251,14.6251,10500.0
2010-11-23 14:50:00,19.4,19.45,19.4,19.43,57300.0,14.6251,14.6628,14.6251,14.6478,57300.0
2010-11-23 14:55:00,19.42,19.42,19.39,19.4,37900.0,14.6402,14.6402,14.6176,14.6251,37900.0
2010-11-23 15:00:00,19.4,19.42,19.39,19.4,82200.0,14.6251,14.6402,14.6176,14.6251,82200.0
2010-11-23 15:05:00,19.41,19.41,19.4,19.4,24100.0,14.6327,14.6327,14.6251,14.6251,24100.0
2010-11-23 15:10:00,19.4,19.41,19.39,19.4,31700.0,14.6251,14.6327,14.6176,14.6251,31700.0
2010-11-23 15:15:00,19.4,19.41,19.39,19.4,43200.0,14.6251,14.6327,14.6176,14.6251,43200.0
2010-11-23 15:20:00,19.4,19.41,19.39,19.41,66900.0,14.6251,14.6327,14.6176,14.6327,66900.0
2010-11-23 15:25:00,19.41,19.41,19.4,19.41,35900.0,14.6327,14.6327,14.6251,14.6327,35900.0
2010-11-23 15:30:00,19.4,19.42,19.4,19.41,49200.0,14.6251,14.6402,14.6251,14.6327,49200.0
2010-11-23 15:35:00,19.41,19.42,19.4,19.4,37100.0,14.6327,14.6402,14.6251,14.6251,37100.0
2010-11-23 15:40:00,19.4,19.41,19.4,19.4,67900.0,14.6251,14.6327,14.6251,14.6251,67900.0
2010-11-23 15:45:00,19.39,19.43,19.39,19.41,165200.0,14.6176,14.6478,14.6176,14.6327,165200.0
2010-11-23 15:50:00,19.4,19.41,19.4,19.4,72300.0,14.6251,14.6327,14.6251,14.6251,72300.0
2010-11-23 15:55:00,19.41,19.43,19.4,19.41,136800.0,14.6327,14.6478,14.6251,14.6327,136800.0
2010-11-24 09:30:00,19.46,19.55,19.45,19.54,22100.0,14.6704,14.7382,14.6628,14.7307,22100.0
2010-11-24 09:35:00,19.54,19.59,19.46,19.46,11400.0,14.7307,14.7684,14.6704,14.6704,11400.0
2010-11-24 09:40:00,19.49,19.49,19.43,19.46,14600.0,14.693,14.693,14.6478,14.6704,14600.0
2010-11-24 09:45:00,19.45,19.49,19.43,19.45,25400.0,14.6628,14.693,14.6478,14.6628,25400.0
2010-11-24 09:50:00,19.44,19.49,19.43,19.49,16000.0,14.6553,14.693,14.6478,14.693,16000.0
2010-11-24 09:55:00,19.49,19.53,19.45,19.47,18400.0,14.693,14.7231,14.6628,14.6779,18400.0
2010-11-24 10:00:00,19.46,19.48,19.44,19.44,56200.0,14.6704,14.6854,14.6553,14.6553,56200.0
2010-11-24 10:05:00,19.45,19.46,19.44,19.45,50300.0,14.6628,14.6704,14.6553,14.6628,50300.0
2010-11-24 10:10:00,19.45,19.45,19.44,19.45,41600.0,14.6628,14.6628,14.6553,14.6628,41600.0
2010-11-24 10:15:00,19.45,19.46,19.44,19.45,60700.0,14.6628,14.6704,14.6553,14.6628,60700.0
2010-11-24 10:20:00,19.45,19.46,19.44,19.45,69200.0,14.6628,14.6704,14.6553,14.6628,69200.0
2010-11-24 10:25:00,19.46,19.46,19.44,19.46,24300.0,14.6704,14.6704,14.6553,14.6704,24300.0
2010-11-24 10:30:00,19.46,19.46,19.45,19.45,13800.0,14.6704,14.6704,14.6628,14.6628,13800.0
2010-11-24 10:35:00,19.46,19.46,19.45,19.45,15400.0,14.6704,14.6704,14.6628,14.6628,15400.0
2010-11-24 10:40:00,19.45,19.48,19.45,19.48,20500.0,14.6628,14.6854,14.6628,14.6854,20500.0
2010-11-24 10:45:00,19.47,19.57,19.47,19.57,52900.0,14.6779,14.7533,14.6779,14.7533,52900.0
2010-11-24 10:50:00,19.57,19.64,19.57,19.64,62500.0,14.7533,14.8061,14.7533,14.8061,62500.0
2010-11-24 10:55:00,19.64,19.68,19.63,19.67,61000.0,14.8061,14.8362,14.7985,14.8287,61000.0
2010-11-24 11:00:00,19.67,19.67,19.64,19.64,41700.0,14.8287,14.8287,14.8061,14.8061,41700.0
2010-11-24 11:05:00,19.65,19.69,19.64,19.69,40500.0,14.8136,14.8438,14.8061,14.8438,40500.0
2010-11-24 11:10:00,19.69,19.69,19.68,19.68,16000.0,14.8438,14.8438,14.8362,14.8362,16000.0
2010-11-24 11:15:00,19.68,19.69,19.68,19.68,12200.0,14.8362,14.8438,14.8362,14.8362,12200.0
2010-11-24 11:20:00,19.69,19.69,19.66,19.67,24300.0,14.8438,14.8438,14.8211,14.8287,24300.0
2010-11-24 11:25:00,19.67,19.68,19.67,19.67,17400.0,14.8287,14.8362,14.8287,14.8287,17400.0
2010-11-24 11:30:00,19.67,19.68,19.67,19.67,15100.0,14.8287,14.8362,14.8287,14.8287,15100.0
2010-11-24 11:35:00,19.67,19.68,19.67,19.67,11200.0,14.8287,14.8362,14.8287,14.8287,11200.0
2010-11-24 11:40:00,19.67,19.68,19.67,19.67,10500.0,14.8287,14.8362,14.8287,14.8287,10500.0
2010-11-24 11:45:00,19.67,19.68,19.67,19.67,39100.0,14.8287,14.8362,14.8287,14.8287,39100.0
2010-11-24 11:50:00,19.68,19.68,19.67,19.67,16600.0,14.8362,14.8362,14.8287,14.8287,16600.0
2010-11-24 11:55:00,19.68,19.71,19.67,19.7,45500.0,14.8362,14.8588,14.8287,14.8513,45500.0
2010-11-24 12:00:00,19.7,19.73,19.69,19.72,40300.0,14.8513,14.8739,14.8438,14.8664,40300.0
2010-11-24 12:05:00,19.72,19.73,19.71,19.72,13400.0,14.8664,14.8739,14.8588,14.8664,13400.0
2010-11-24 12:10:00,19.72,19.72,19.71,19.72,6800.0,14.8664,14.8664,14.8588,14.8664,6800.0
2010-11-24 12:15:00,19.71,19.72,19.7,19.71,25900.0,14.8588,14.8664,14.8513,14.8588,25900.0
2010-11-24 12:20:00,19.71,19.72,19.7,19.72,16100.0,14.8588,14.8664,14.8513,14.8664,16100.0
2010-11-24 12:25:00,19.72,19.72,19.71,19.71,4200.0,14.8664,14.8664,14.8588,14.8588,4200.0
2010-11-24 12:30:00,19.71,19.72,19.71,19.72,6300.0,14.8588,14.8664,14.8588,14.8664,6300.0
2010-11-24 12:35:00,19.71,19.72,19.71,19.71,9500.0,14.8588,14.8664,14.8588,14.8588,9500.0
2010-11-24 12:40:00,19.71,19.75,19.71,19.74,20000.0,14.8588,14.889,14.8588,14.8815,20000.0
2010-11-24 12:45:00,19.73,19.74,19.73,19.74,5400.0,14.8739,14.8815,14.8739,14.8815,5400.0
2010-11-24 12:50:00,19.73,19.73,19.71,19.72,21500.0,14.8739,14.8739,14.8588,14.8664,21500.0
2010-11-24 12:55:00,19.72,19.72,19.71,19.72,7600.0,14.8664,14.8664,14.8588,14.8664,7600.0
2010-11-24 13:00:00,19.72,19.72,19.7,19.7,38400.0,14.8664,14.8664,14.8513,14.8513,38400.0
2010-11-24 13:05:00,19.7,19.7,19.65,19.65,53200.0,14.8513,14.8513,14.8136,14.8136,53200.0
2010-11-24 13:10:00,19.65,19.66,19.61,19.61,17500.0,14.8136,14.8211,14.7835,14.7835,17500.0
2010-11-24 13:15:00,19.61,19.62,19.59,19.61,19600.0,14.7835,14.791,14.7684,14.7835,19600.0
2010-11-24 13:20:00,19.6,19.66,19.6,19.66,25400.0,14.7759,14.8211,14.7759,14.8211,25400.0
2010-11-24 13:25:00,19.65,19.67,19.65,19.67,15200.0,14.8136,14.8287,14.8136,14.8287,15200.0
2010-11-24 13:30:00,19.66,19.7,19.66,19.69,17700.0,14.8211,14.8513,14.8211,14.8438,17700.0
2010-11-24 13:35:00,19.68,19.7,19.68,19.69,11000.0,14.8362,14.8513,14.8362,14.8438,11000.0
2010-11-24 13:40:00,19.7,19.71,19.69,19.71,8900.0,14.8513,14.8588,14.8438,14.8588,8900.0
2010-11-24 13:45:00,19.7,19.71,19.7,19.71,14800.0,14.8513,14.8588,14.8513,14.8588,14800.0
2010-11-24 13:50:00,19.7,19.71,19.7,19.71,11000.0,14.8513,14.8588,14.8513,14.8588,11000.0
2010-11-24 13:55:00,19.71,19.72,19.7,19.71,14500.0,14.8588,14.8664,14.8513,14.8588,14500.0
2010-11-24 14:00:00,19.71,19.71,19.69,19.71,30600.0,14.8588,14.8588,14.8438,14.8588,30600.0
2010-11-24 14:05:00,19.71,19.73,19.71,19.72,24200.0,14.8588,14.8739,14.8588,14.8664,24200.0
2010-11-24 14:10:00,19.73,19.74,19.72,19.74,23600.0,14.8739,14.8815,14.8664,14.8815,23600.0
2010-11-24 14:15:00,19.73,19.74,19.73,19.74,10000.0,14.8739,14.8815,14.8739,14.8815,10000.0
2010-11-24 14:20:00,19.74,19.74,19.73,19.73,10500.0,14.8815,14.8815,14.8739,14.8739,10500.0
2010-11-24 14:25:00,19.73,19.74,19.73,19.73,6100.0,14.8739,14.8815,14.8739,14.8739,6100.0
2010-11-24 14:30:00,19.73,19.74,19.73,19.73,8700.0,14.8739,14.8815,14.8739,14.8739,8700.0
2010-11-24 14:35:00,19.73,19.74,19.73,19.73,10400.0,14.8739,14.8815,14.8739,14.8739,10400.0
2010-11-24 14:40:00,19.74,19.74,19.73,19.73,7500.0,14.8815,14.8815,14.8739,14.8739,7500.0
2010-11-24 14:45:00,19.74,19.74,19.72,19.73,33100.0,14.8815,14.8815,14.8664,14.8739,33100.0
2010-11-24 14:50:00,19.74,19.74,19.72,19.73,20700.0,14.8815,14.8815,14.8664,14.8739,20700.0
2010-11-24 14:55:00,19.72,19.74,19.72,19.74,31400.0,14.8664,14.8815,14.8664,14.8815,31400.0
2010-11-24 15:00:00,19.73,19.74,19.72,19.72,9900.0,14.8739,14.8815,14.8664,14.8664,9900.0
2010-11-24 15:05:00,19.73,19.75,19.72,19.74,19400.0,14.8739,14.889,14.8664,14.8815,19400.0
2010-11-24 15:10:00,19.74,19.75,19.74,19.74,12700.0,14.8815,14.889,14.8815,14.8815,12700.0
2010-11-24 15:15:00,19.75,19.75,19.74,19.74,16800.0,14.889,14.889,14.8815,14.8815,16800.0
2010-11-24 15:20:00,19.74,19.75,19.74,19.74,20200.0,14.8815,14.889,14.8815,14.8815,20200.0
2010-11-24 15:25:00,19.75,19.75,19.74,19.74,22700.0,14.889,14.889,14.8815,14.8815,22700.0
2010-11-24 15:30:00,19.74,19.75,19.74,19.75,40300.0,14.8815,14.889,14.8815,14.889,40300.0
2010-11-24 15:35:00,19.75,19.76,19.75,19.76,41900.0,14.889,14.8965,14.889,14.8965,41900.0
2010-11-24 15:40:00,19.75,19.76,19.74,19.75,73700.0,14.889,14.8965,14.8815,14.889,73700.0
2010-11-24 15:45:00,19.74,19.75,19.7,19.71,70700.0,14.8815,14.889,14.8513,14.8588,70700.0
2010-11-24 15:50:00,19.71,19.76,19.7,19.73,164300.0,14.8588,14.8965,14.8513,14.8739,164300.0
2010-11-24 15:55:00,19.72,19.78,19.72,19.77,130300.0,14.8664,14.9116,14.8664,14.9041,130300.0
2010-11-26 09:30:00,19.61,19.65,19.55,19.55,21600.0,14.7835,14.8136,14.7382,14.7382,21600.0
2010-11-26 09:35:00,19.56,19.57,19.5,19.55,23800.0,14.7458,14.7533,14.7005,14.7382,23800.0
2010-11-26 09:40:00,19.55,19.6,19.51,19.51,32000.0,14.7382,14.7759,14.7081,14.7081,32000.0
2010-11-26 09:45:00,19.51,19.52,19.51,19.51,9800.0,14.7081,14.7156,14.7081,14.7081,9800.0
2010-11-26 09:50:00,19.51,19.59,19.51,19.55,30800.0,14.7081,14.7684,14.7081,14.7382,30800.0
2010-11-26 09:55:00,19.55,19.55,19.52,19.53,29300.0,14.7382,14.7382,14.7156,14.7231,29300.0
2010-11-26 10:00:00,19.53,19.58,19.53,19.58,23400.0,14.7231,14.7608,14.7231,14.7608,23400.0
2010-11-26 10:05:00,19.58,19.58,19.54,19.54,15600.0,14.7608,14.7608,14.7307,14.7307,15600.0
2010-11-26 10:10:00,19.54,19.56,19.54,19.56,16400.0,14.7307,14.7458,14.7307,14.7458,16400.0
2010-11-26 10:15:00,19.56,19.56,19.55,19.55,10900.0,14.7458,14.7458,14.7382,14.7382,10900.0
2010-11-26 10:20:00,19.56,19.59,19.55,19.55,37700.0,14.7458,14.7684,14.7382,14.7382,37700.0
2010-11-26 10:25:00,19.55,19.56,19.55,19.55,13300.0,14.7382,14.7458,14.7382,14.7382,13300.0
2010-11-26 10:30:00,19.55,19.56,19.55,19.56,13500.0,14.7382,14.7458,14.7382,14.7458,13500.0
2010-11-26 10:35:00,19.55,19.56,19.55,19.55,10600.0,14.7382,14.7458,14.7382,14.7382,10600.0
2010-11-26 10:40:00,19.55,19.56,19.55,19.55,9600.0,14.7382,14.7458,14.7382,14.7382,9600.0
2010-11-26 10:45:00,19.56,19.56,19.55,19.55,14300.0,14.7458,14.7458,14.7382,14.7382,14300.0
2010-11-26 10:50:00,19.55,19.56,19.55,19.55,58900.0,14.7382,14.7458,14.7382,14.7382,58900.0
2010-11-26 10:55:00,19.55,19.59,19.55,19.58,58300.0,14.7382,14.7684,14.7382,14.7608,58300.0
2010-11-26 11:00:00,19.58,19.61,19.57,19.6,22000.0,14.7608,14.7835,14.7533,14.7759,22000.0
2010-11-26 11:05:00,19.61,19.63,19.6,19.63,21900.0,14.7835,14.7985,14.7759,14.7985,21900.0
2010-11-26 11:10:00,19.63,19.64,19.6,19.6,17200.0,14.7985,14.8061,14.7759,14.7759,17200.0
2010-11-26 11:15:00,19.61,19.61,19.57,19.57,21300.0,14.7835,14.7835,14.7533,14.7533,21300.0
2010-11-26 11:20:00,19.58,19.58,19.57,19.57,18900.0,14.7608,14.7608,14.7533,14.7533,18900.0
2010-11-26 11:25:00,19.57,19.6,19.57,19.58,39500.0,14.7533,14.7759,14.7533,14.7608,39500.0
2010-11-26 11:30:00,19.57,19.58,19.57,19.57,29500.0,14.7533,14.7608,14.7533,14.7533,29500.0
2010-11-26 11:35:00,19.57,19.58,19.57,19.58,56700.0,14.7533,14.7608,14.7533,14.7608,56700.0
2010-11-26 11:40:00,19.58,19.6,19.57,19.58,52500.0,14.7608,14.7759,14.7533,14.7608,52500.0
2010-11-26 11:45:00,19.58,19.6,19.58,19.59,17600.0,14.7608,14.7759,14.7608,14.7684,17600.0
2010-11-26 11:50:00,19.6,19.6,19.59,19.59,6100.0,14.7759,14.7759,14.7684,14.7684,6100.0
2010-11-26 11:55:00,19.59,19.63,19.59,19.62,34400.0,14.7684,14.7985,14.7684,14.791,34400.0
2010-11-26 12:00:00,19.62,19.63,19.61,19.61,25400.0,14.791,14.7985,14.7835,14.7835,25400.0
2010-11-26 12:05:00,19.61,19.62,19.59,19.6,28100.0,14.7835,14.791,14.7684,14.7759,28100.0
2010-11-26 12:10:00,19.6,19.61,19.57,19.57,9700.0,14.7759,14.7835,14.7533,14.7533,9700.0
2010-11-26 12:15:00,19.57,19.58,19.56,19.57,26000.0,14.7533,14.7608,14.7458,14.7533,26000.0
2010-11-26 12:20:00,19.56,19.6,19.56,19.6,23600.0,14.7458,14.7759,14.7458,14.7759,23600.0
2010-11-26 12:25:00,19.59,19.6,19.59,19.59,14400.0,14.7684,14.7759,14.7684,14.7684,14400.0
2010-11-26 12:30:00,19.59,19.6,19.59,19.59,13300.0,14.7684,14.7759,14.7684,14.7684,13300.0
2010-11-26 12:35:00,19.59,19.62,19.59,19.61,25800.0,14.7684,14.791,14.7684,14.7835,25800.0
2010-11-26 12:40:00,19.62,19.62,19.61,19.61,17000.0,14.791,14.791,14.7835,14.7835,17000.0
2010-11-26 12:45:00,19.61,19.67,19.61,19.66,47300.0,14.7835,14.8287,14.7835,14.8211,47300.0
2010-11-26 12:50:00,19.66,19.67,19.65,19.66,72400.0,14.8211,14.8287,14.8136,14.8211,72400.0
2010-11-26 12:55:00,19.67,19.67,19.62,19.62,51600.0,14.8287,14.8287,14.791,14.791,51600.0
2010-11-29 09:30:00,19.52,19.56,19.44,19.46,27400.0,14.7156,14.7458,14.6553,14.6704,27400.0
2010-11-29 09:35:00,19.45,19.46,19.38,19.38,70400.0,14.6628,14.6704,14.6101,14.6101,70400.0
2010-11-29 09:40:00,19.39,19.5,19.39,19.5,86900.0,14.6176,14.7005,14.6176,14.7005,86900.0
2010-11-29 09:45:00,19.5,19.52,19.5,19.5,27000.0,14.7005,14.7156,14.7005,14.7005,27000.0
2010-11-29 09:50:00,19.5,19.5,19.46,19.46,42300.0,14.7005,14.7005,14.6704,14.6704,42300.0
2010-11-29 09:55:00,19.46,19.49,19.42,19.47,68500.0,14.6704,14.693,14.6402,14.6779,68500.0
2010-11-29 10:00:00,19.48,19.5,19.41,19.44,65100.0,14.6854,14.7005,14.6327,14.6553,65100.0
2010-11-29 10:05:00,19.45,19.49,19.43,19.48,45400.0,14.6628,14.693,14.6478,14.6854,45400.0
2010-11-29 10:10:00,19.49,19.49,19.46,19.47,30500.0,14.693,14.693,14.6704,14.6779,30500.0
2010-11-29 10:15:00,19.47,19.49,19.45,19.45,10800.0,14.6779,14.693,14.6628,14.6628,10800.0
2010-11-29 10:20:00,19.46,19.47,19.45,19.45,13900.0,14.6704,14.6779,14.6628,14.6628,13900.0
2010-11-29 10:25:00,19.45,19.46,19.43,19.44,31500.0,14.6628,14.6704,14.6478,14.6553,31500.0
2010-11-29 10:30:00,19.45,19.5,19.43,19.49,87800.0,14.6628,14.7005,14.6478,14.693,87800.0
2010-11-29 10:35:00,19.5,19.5,19.48,19.49,14600.0,14.7005,14.7005,14.6854,14.693,14600.0
2010-11-29 10:40:00,19.49,19.5,19.46,19.46,14600.0,14.693,14.7005,14.6704,14.6704,14600.0
2010-11-29 10:45:00,19.47,19.47,19.44,19.44,10700.0,14.6779,14.6779,14.6553,14.6553,10700.0
2010-11-29 10:50:00,19.45,19.48,19.44,19.44,31200.0,14.6628,14.6854,14.6553,14.6553,31200.0
2010-11-29 10:55:00,19.44,19.45,19.42,19.44,26700.0,14.6553,14.6628,14.6402,14.6553,26700.0
2010-11-29 11:00:00,19.44,19.46,19.44,19.46,6300.0,14.6553,14.6704,14.6553,14.6704,6300.0
2010-11-29 11:05:00,19.46,19.5,19.45,19.49,42200.0,14.6704,14.7005,14.6628,14.693,42200.0
2010-11-29 11:10:00,19.49,19.52,19.48,19.51,12000.0,14.693,14.7156,14.6854,14.7081,12000.0
2010-11-29 11:15:00,19.52,19.52,19.49,19.51,10900.0,14.7156,14.7156,14.693,14.7081,10900.0
2010-11-29 11:20:00,19.52,19.52,19.47,19.48,19900.0,14.7156,14.7156,14.6779,14.6854,19900.0
2010-11-29 11:25:00,19.47,19.51,19.45,19.5,35600.0,14.6779,14.7081,14.6628,14.7005,35600.0
2010-11-29 11:30:00,19.49,19.5,19.46,19.46,23300.0,14.693,14.7005,14.6704,14.6704,23300.0
2010-11-29 11:35:00,19.46,19.5,19.45,19.48,43600.0,14.6704,14.7005,14.6628,14.6854,43600.0
2010-11-29 11:40:00,19.48,19.49,19.46,19.46,25600.0,14.6854,14.693,14.6704,14.6704,25600.0
2010-11-29 11:45:00,19.46,19.5,19.46,19.49,22800.0,14.6704,14.7005,14.6704,14.693,22800.0
2010-11-29 11:50:00,19.49,19.5,19.46,19.5,35400.0,14.693,14.7005,14.6704,14.7005,35400.0
2010-11-29 11:55:00,19.49,19.53,19.48,19.52,20800.0,14.693,14.7231,14.6854,14.7156,20800.0
2010-11-29 12:00:00,19.51,19.53,19.5,19.51,10500.0,14.7081,14.7231,14.7005,14.7081,10500.0
2010-11-29 12:05:00,19.5,19.53,19.5,19.53,7300.0,14.7005,14.7231,14.7005,14.7231,7300.0
2010-11-29 12:10:00,19.52,19.53,19.51,19.52,15300.0,14.7156,14.7231,14.7081,14.7156,15300.0
2010-11-29 12:15:00,19.51,19.52,19.51,19.52,2100.0,14.7081,14.7156,14.7081,14.7156,2100.0
2010-11-29 12:20:00,19.51,19.55,19.51,19.55,7700.0,14.7081,14.7382,14.7081,14.7382,7700.0
2010-11-29 12:25:00,19.55,19.56,19.54,19.55,13400.0,14.7382,14.7458,14.7307,14.7382,13400.0
2010-11-29 12:30:00,19.54,19.56,19.52,19.52,10000.0,14.7307,14.7458,14.7156,14.7156,10000.0
2010-11-29 12:35:00,19.52,19.53,19.52,19.52,2800.0,14.7156,14.7231,14.7156,14.7156,2800.0
2010-11-29 12:40:00,19.52,19.53,19.51,19.51,6100.0,14.7156,14.7231,14.7081,14.7081,6100.0
2010-11-29 12:45:00,19.51,19.51,19.47,19.47,15900.0,14.7081,14.7081,14.6779,14.6779,15900.0
2010-11-29 12:50:00,19.47,19.49,19.47,19.48,16900.0,14.6779,14.693,14.6779,14.6854,16900.0
2010-11-29 12:55:00,19.48,19.49,19.48,19.48,15800.0,14.6854,14.693,14.6854,14.6854,15800.0
2010-11-29 13:00:00,19.48,19.49,19.46,19.47,35100.0,14.6854,14.693,14.6704,14.6779,35100.0
2010-11-29 13:05:00,19.46,19.47,19.45,19.46,27200.0,14.6704,14.6779,14.6628,14.6704,27200.0
2010-11-29 13:10:00,19.46,19.47,19.46,19.47,14200.0,14.6704,14.6779,14.6704,14.6779,14200.0
2010-11-29 13:15:00,19.46,19.5,19.46,19.49,41400.0,14.6704,14.7005,14.6704,14.693,41400.0
2010-11-29 13:20:00,19.49,19.5,19.49,19.5,6000.0,14.693,14.7005,14.693,14.7005,6000.0
2010-11-29 13:25:00,19.49,19.5,19.46,19.48,42300.0,14.693,14.7005,14.6704,14.6854,42300.0
2010-11-29 13:30:00,19.47,19.5,19.47,19.5,26000.0,14.6779,14.7005,14.6779,14.7005,26000.0
2010-11-29 13:35:00,19.49,19.5,19.49,19.49,10700.0,14.693,14.7005,14.693,14.693,10700.0
2010-11-29 13:40:00,19.49,19.51,19.48,19.49,18300.0,14.693,14.7081,14.6854,14.693,18300.0
2010-11-29 13:45:00,19.5,19.51,19.49,19.51,13400.0,14.7005,14.7081,14.693,14.7081,13400.0
2010-11-29 13:50:00,19.5,19.51,19.5,19.5,3200.0,14.7005,14.7081,14.7005,14.7005,3200.0
2010-11-29 13:55:00,19.51,19.51,19.5,19.51,2600.0,14.7081,14.7081,14.7005,14.7081,2600.0
2010-11-29 14:00:00,19.5,19.5,19.47,19.47,53300.0,14.7005,14.7005,14.6779,14.6779,53300.0
2010-11-29 14:05:00,19.47,19.5,19.47,19.5,39900.0,14.6779,14.7005,14.6779,14.7005,39900.0
2010-11-29 14:10:00,19.5,19.5,19.48,19.48,20600.0,14.7005,14.7005,14.6854,14.6854,20600.0
2010-11-29 14:15:00,19.48,19.49,19.47,19.47,12100.0,14.6854,14.693,14.6779,14.6779,12100.0
2010-11-29 14:20:00,19.48,19.49,19.48,19.49,6400.0,14.6854,14.693,14.6854,14.693,6400.0
2010-11-29 14:25:00,19.49,19.5,19.47,19.5,36200.0,14.693,14.7005,14.6779,14.7005,36200.0
2010-11-29 14:30:00,19.49,19.5,19.48,19.48,57100.0,14.693,14.7005,14.6854,14.6854,57100.0
2010-11-29 14:35:00,19.48,19.49,19.48,19.49,8200.0,14.6854,14.693,14.6854,14.693,8200.0
2010-11-29 14:40:00,19.48,19.49,19.48,19.48,4800.0,14.6854,14.693,14.6854,14.6854,4800.0
2010-11-29 14:45:00,19.49,19.49,19.48,19.48,8600.0,14.693,14.693,14.6854,14.6854,8600.0
2010-11-29 14:50:00,19.48,19.5,19.47,19.49,128800.0,14.6854,14.7005,14.6779,14.693,128800.0
2010-11-29 14:55:00,19.49,19.5,19.46,19.5,81400.0,14.693,14.7005,14.6704,14.7005,81400.0
2010-11-29 15:00:00,19.5,19.56,19.49,19.55,50000.0,14.7005,14.7458,14.693,14.7382,50000.0
2010-11-29 15:05:00,19.55,19.56,19.54,19.55,37800.0,14.7382,14.7458,14.7307,14.7382,37800.0
2010-11-29 15:10:00,19.55,19.55,19.52,19.52,15800.0,14.7382,14.7382,14.7156,14.7156,15800.0
2010-11-29 15:15:00,19.52,19.54,19.51,19.54,13300.0,14.7156,14.7307,14.7081,14.7307,13300.0
2010-11-29 15:20:00,19.53,19.54,19.47,19.49,47000.0,14.7231,14.7307,14.6779,14.693,47000.0
2010-11-29 15:25:00,19.49,19.55,19.48,19.54,28200.0,14.693,14.7382,14.6854,14.7307,28200.0
2010-11-29 15:30:00,19.55,19.55,19.53,19.54,36900.0,14.7382,14.7382,14.7231,14.7307,36900.0
2010-11-29 15:35:00,19.54,19.57,19.53,19.57,24100.0,14.7307,14.7533,14.7231,14.7533,24100.0
2010-11-29 15:40:00,19.57,19.57,19.54,19.54,26100.0,14.7533,14.7533,14.7307,14.7307,26100.0
2010-11-29 15:45:00,19.55,19.57,19.54,19.57,54200.0,14.7382,14.7533,14.7307,14.7533,54200.0
2010-11-29 15:50:00,19.57,19.58,19.55,19.55,28600.0,14.7533,14.7608,14.7382,14.7382,28600.0
2010-11-29 15:55:00,19.55,19.56,19.54,19.56,93800.0,14.7382,14.7458,14.7307,14.7458,93800.0
2010-11-30 09:30:00,19.39,19.47,19.37,19.46,72000.0,14.6176,14.6779,14.6025,14.6704,72000.0
2010-11-30 09:35:00,19.45,19.5,19.44,19.49,85200.0,14.6628,14.7005,14.6553,14.693,85200.0
2010-11-30 09:40:00,19.49,19.53,19.43,19.47,112000.0,14.693,14.7231,14.6478,14.6779,112000.0
2010-11-30 09:45:00,19.47,19.5,19.43,19.45,62700.0,14.6779,14.7005,14.6478,14.6628,62700.0
2010-11-30 09:50:00,19.45,19.47,19.44,19.45,79700.0,14.6628,14.6779,14.6553,14.6628,79700.0
2010-11-30 09:55:00,19.46,19.5,19.45,19.46,134100.0,14.6704,14.7005,14.6628,14.6704,134100.0
2010-11-30 10:00:00,19.46,19.55,19.46,19.48,76500.0,14.6704,14.7382,14.6704,14.6854,76500.0
2010-11-30 10:05:00,19.47,19.51,19.44,19.46,117000.0,14.6779,14.7081,14.6553,14.6704,117000.0
2010-11-30 10:10:00,19.45,19.47,19.45,19.46,101200.0,14.6628,14.6779,14.6628,14.6704,101200.0
2010-11-30 10:15:00,19.45,19.47,19.44,19.46,38200.0,14.6628,14.6779,14.6553,14.6704,38200.0
2010-11-30 10:20:00,19.47,19.47,19.44,19.45,137700.0,14.6779,14.6779,14.6553,14.6628,137700.0
2010-11-30 10:25:00,19.45,19.49,19.43,19.44,216500.0,14.6628,14.693,14.6478,14.6553,216500.0
2010-11-30 10:30:00,19.44,19.47,19.44,19.44,96500.0,14.6553,14.6779,14.6553,14.6553,96500.0
2010-11-30 10:35:00,19.44,19.47,19.42,19.43,91300.0,14.6553,14.6779,14.6402,14.6478,91300.0
2010-11-30 10:40:00,19.43,19.44,19.43,19.43,30100.0,14.6478,14.6553,14.6478,14.6478,30100.0
2010-11-30 10:45:00,19.43,19.46,19.4,19.44,159000.0,14.6478,14.6704,14.6251,14.6553,159000.0
2010-11-30 10:50:00,19.44,19.45,19.41,19.43,44200.0,14.6553,14.6628,14.6327,14.6478,44200.0
2010-11-30 10:55:00,19.42,19.52,19.42,19.5,981500.0,14.6402,14.7156,14.6402,14.7005,981500.0
2010-11-30 11:00:00,19.52,19.52,19.49,19.5,118700.0,14.7156,14.7156,14.693,14.7005,118700.0
2010-11-30 11:05:00,19.5,19.5,19.44,19.44,207000.0,14.7005,14.7005,14.6553,14.6553,207000.0
2010-11-30 11:10:00,19.44,19.44,19.42,19.44,31700.0,14.6553,14.6553,14.6402,14.6553,31700.0
2010-11-30 11:15:00,19.43,19.45,19.42,19.44,145000.0,14.6478,14.6628,14.6402,14.6553,145000.0
2010-11-30 11:20:00,19.45,19.49,19.44,19.49,34000.0,14.6628,14.693,14.6553,14.693,34000.0
2010-11-30 11:25:00,19.49,19.51,19.48,19.5,148200.0,14.693,14.7081,14.6854,14.7005,148200.0
2010-11-30 11:30:00,19.5,19.5,19.46,19.48,25400.0,14.7005,14.7005,14.6704,14.6854,25400.0
2010-11-30 11:35:00,19.49,19.51,19.39,19.43,151700.0,14.693,14.7081,14.6176,14.6478,151700.0
2010-11-30 11:40:00,19.43,19.45,19.42,19.43,704800.0,14.6478,14.6628,14.6402,14.6478,704800.0
2010-11-30 11:45:00,19.43,19.44,19.43,19.43,18500.0,14.6478,14.6553,14.6478,14.6478,18500.0
2010-11-30 11:50:00,19.43,19.44,19.43,19.43,7200.0,14.6478,14.6553,14.6478,14.6478,7200.0
2010-11-30 11:55:00,19.44,19.47,19.43,19.43,34900.0,14.6553,14.6779,14.6478,14.6478,34900.0
2010-11-30 12:00:00,19.44,19.44,19.4,19.4,74300.0,14.6553,14.6553,14.6251,14.6251,74300.0
2010-11-30 12:05:00,19.41,19.42,19.36,19.38,114000.0,14.6327,14.6402,14.595,14.6101,114000.0
2010-11-30 12:10:00,19.38,19.4,19.38,19.4,57700.0,14.6101,14.6251,14.6101,14.6251,57700.0
2010-11-30 12:15:00,19.4,19.4,19.39,19.39,15400.0,14.6251,14.6251,14.6176,14.6176,15400.0
2010-11-30 12:20:00,19.4,19.41,19.38,19.4,33600.0,14.6251,14.6327,14.6101,14.6251,33600.0
2010-11-30 12:25:00,19.41,19.42,19.39,19.42,14200.0,14.6327,14.6402,14.6176,14.6402,14200.0
2010-11-30 12:30:00,19.42,19.42,19.39,19.41,16800.0,14.6402,14.6402,14.6176,14.6327,16800.0
2010-11-30 12:35:00,19.41,19.41,19.4,19.41,3500.0,14.6327,14.6327,14.6251,14.6327,3500.0
2010-11-30 12:40:00,19.4,19.4,19.39,19.4,45700.0,14.6251,14.6251,14.6176,14.6251,45700.0
2010-11-30 12:45:00,19.4,19.4,19.38,19.39,39300.0,14.6251,14.6251,14.6101,14.6176,39300.0
2010-11-30 12:50:00,19.39,19.39,19.38,19.39,5400.0,14.6176,14.6176,14.6101,14.6176,5400.0
2010-11-30 12:55:00,19.39,19.41,19.38,19.4,12000.0,14.6176,14.6327,14.6101,14.6251,12000.0
2010-11-30 13:00:00,19.4,19.45,19.39,19.42,45800.0,14.6251,14.6628,14.6176,14.6402,45800.0
2010-11-30 13:05:00,19.42,19.42,19.4,19.41,16700.0,14.6402,14.6402,14.6251,14.6327,16700.0
2010-11-30 13:10:00,19.41,19.41,19.4,19.41,5900.0,14.6327,14.6327,14.6251,14.6327,5900.0
2010-11-30 13:15:00,19.41,19.42,19.4,19.4,13200.0,14.6327,14.6402,14.6251,14.6251,13200.0
2010-11-30 13:20:00,19.4,19.42,19.4,19.4,16700.0,14.6251,14.6402,14.6251,14.6251,16700.0
2010-11-30 13:25:00,19.41,19.41,19.4,19.4,53600.0,14.6327,14.6327,14.6251,14.6251,53600.0
2010-11-30 13:30:00,19.39,19.4,19.39,19.4,4800.0,14.6176,14.6251,14.6176,14.6251,4800.0
2010-11-30 13:35:00,19.39,19.4,19.39,19.39,8200.0,14.6176,14.6251,14.6176,14.6176,8200.0
2010-11-30 13:40:00,19.39,19.4,19.39,19.39,7500.0,14.6176,14.6251,14.6176,14.6176,7500.0
2010-11-30 13:45:00,19.39,19.4,19.39,19.39,7400.0,14.6176,14.6251,14.6176,14.6176,7400.0
2010-11-30 13:50:00,19.4,19.4,19.39,19.4,12800.0,14.6251,14.6251,14.6176,14.6251,12800.0
2010-11-30 13:55:00,19.4,19.42,19.39,19.4,87200.0,14.6251,14.6402,14.6176,14.6251,87200.0
2010-11-30 14:00:00,19.4,19.44,19.4,19.44,19100.0,14.6251,14.6553,14.6251,14.6553,19100.0
2010-11-30 14:05:00,19.44,19.49,19.43,19.49,31100.0,14.6553,14.693,14.6478,14.693,31100.0
2010-11-30 14:10:00,19.49,19.49,19.47,19.47,108800.0,14.693,14.693,14.6779,14.6779,108800.0
2010-11-30 14:15:00,19.46,19.46,19.43,19.43,6900.0,14.6704,14.6704,14.6478,14.6478,6900.0
2010-11-30 14:20:00,19.44,19.44,19.41,19.41,12100.0,14.6553,14.6553,14.6327,14.6327,12100.0
2010-11-30 14:25:00,19.41,19.41,19.39,19.4,7300.0,14.6327,14.6327,14.6176,14.6251,7300.0
2010-11-30 14:30:00,19.39,19.41,19.38,19.41,23900.0,14.6176,14.6327,14.6101,14.6327,23900.0
2010-11-30 14:35:00,19.4,19.43,19.4,19.43,15000.0,14.6251,14.6478,14.6251,14.6478,15000.0
2010-11-30 14:40:00,19.42,19.43,19.42,19.42,9100.0,14.6402,14.6478,14.6402,14.6402,9100.0
2010-11-30 14:45:00,19.43,19.43,19.42,19.43,8000.0,14.6478,14.6478,14.6402,14.6478,8000.0
2010-11-30 14:50:00,19.42,19.44,19.42,19.44,11300.0,14.6402,14.6553,14.6402,14.6553,11300.0
2010-11-30 14:55:00,19.44,19.48,19.43,19.48,35900.0,14.6553,14.6854,14.6478,14.6854,35900.0
2010-11-30 15:00:00,19.48,19.48,19.47,19.47,15000.0,14.6854,14.6854,14.6779,14.6779,15000.0
2010-11-30 15:05:00,19.48,19.48,19.47,19.48,15500.0,14.6854,14.6854,14.6779,14.6854,15500.0
2010-11-30 15:10:00,19.47,19.47,19.45,19.47,228000.0,14.6779,14.6779,14.6628,14.6779,228000.0
2010-11-30 15:15:00,19.47,19.47,19.46,19.47,24200.0,14.6779,14.6779,14.6704,14.6779,24200.0
2010-11-30 15:20:00,19.47,19.48,19.46,19.48,36400.0,14.6779,14.6854,14.6704,14.6854,36400.0
2010-11-30 15:25:00,19.48,19.48,19.46,19.46,48400.0,14.6854,14.6854,14.6704,14.6704,48400.0
2010-11-30 15:30:00,19.46,19.47,19.42,19.42,67700.0,14.6704,14.6779,14.6402,14.6402,67700.0
2010-11-30 15:35:00,19.42,19.43,19.41,19.42,28800.0,14.6402,14.6478,14.6327,14.6402,28800.0
2010-11-30 15:40:00,19.42,19.42,19.39,19.39,66900.0,14.6402,14.6402,14.6176,14.6176,66900.0
2010-11-30 15:45:00,19.39,19.41,19.36,19.38,189900.0,14.6176,14.6327,14.595,14.6101,189900.0
2010-11-30 15:50:00,19.38,19.4,19.36,19.37,170500.0,14.6101,14.6251,14.595,14.6025,170500.0
2010-11-30 15:55:00,19.37,19.38,19.37,19.38,158300.0,14.6025,14.6101,14.6025,14.6101,158300.0
2010-12-01 09:30:00,19.6,19.7,19.55,19.6,54800.0,14.7759,14.8513,14.7382,14.7759,54800.0
2010-12-01 09:35:00,19.6,19.65,19.55,19.63,29400.0,14.7759,14.8136,14.7382,14.7985,29400.0
2010-12-01 09:40:00,19.63,19.65,19.54,19.56,178200.0,14.7985,14.8136,14.7307,14.7458,178200.0
2010-12-01 09:45:00,19.55,19.55,19.48,19.49,66000.0,14.7382,14.7382,14.6854,14.693,66000.0
2010-12-01 09:50:00,19.49,19.52,19.46,19.49,57400.0,14.693,14.7156,14.6704,14.693,57400.0
2010-12-01 09:55:00,19.48,19.51,19.46,19.47,41800.0,14.6854,14.7081,14.6704,14.6779,41800.0
2010-12-01 10:00:00,19.48,19.52,19.44,19.48,48800.0,14.6854,14.7156,14.6553,14.6854,48800.0
2010-12-01 10:05:00,19.48,19.48,19.43,19.43,74400.0,14.6854,14.6854,14.6478,14.6478,74400.0
2010-12-01 10:10:00,19.43,19.46,19.43,19.45,29400.0,14.6478,14.6704,14.6478,14.6628,29400.0
2010-12-01 10:15:00,19.45,19.46,19.35,19.36,67900.0,14.6628,14.6704,14.5874,14.595,67900.0
2010-12-01 10:20:00,19.36,19.36,19.3,19.32,95900.0,14.595,14.595,14.5498,14.5648,95900.0
2010-12-01 10:25:00,19.32,19.33,19.3,19.3,40600.0,14.5648,14.5724,14.5498,14.5498,40600.0
2010-12-01 10:30:00,19.31,19.37,19.29,19.3,76700.0,14.5573,14.6025,14.5422,14.5498,76700.0
2010-12-01 10:35:00,19.29,19.3,19.27,19.3,37100.0,14.5422,14.5498,14.5271,14.5498,37100.0
2010-12-01 10:40:00,19.3,19.3,19.29,19.3,39500.0,14.5498,14.5498,14.5422,14.5498,39500.0
2010-12-01 10:45:00,19.3,19.32,19.28,19.3,93800.0,14.5498,14.5648,14.5347,14.5498,93800.0
2010-12-01 10:50:00,19.29,19.3,19.26,19.26,19200.0,14.5422,14.5498,14.5196,14.5196,19200.0
2010-12-01 10:55:00,19.26,19.26,19.24,19.26,36100.0,14.5196,14.5196,14.5045,14.5196,36100.0
2010-12-01 11:00:00,19.26,19.26,19.23,19.23,65000.0,14.5196,14.5196,14.497,14.497,65000.0
2010-12-01 11:05:00,19.23,19.24,19.23,19.24,11000.0,14.497,14.5045,14.497,14.5045,11000.0
2010-12-01 11:10:00,19.23,19.24,19.23,19.24,28700.0,14.497,14.5045,14.497,14.5045,28700.0
2010-12-01 11:15:00,19.23,19.24,19.21,19.21,47200.0,14.497,14.5045,14.4819,14.4819,47200.0
2010-12-01 11:20:00,19.22,19.24,19.21,19.22,52300.0,14.4894,14.5045,14.4819,14.4894,52300.0
2010-12-01 11:25:00,19.22,19.23,19.21,19.22,22800.0,14.4894,14.497,14.4819,14.4894,22800.0
2010-12-01 11:30:00,19.22,19.22,19.21,19.21,20500.0,14.4894,14.4894,14.4819,14.4819,20500.0
2010-12-01 11:35:00,19.22,19.22,19.19,19.21,39200.0,14.4894,14.4894,14.4668,14.4819,39200.0
2010-12-01 11:40:00,19.2,19.21,19.2,19.2,20300.0,14.4744,14.4819,14.4744,14.4744,20300.0
2010-12-01 11:45:00,19.2,19.21,19.19,19.19,20200.0,14.4744,14.4819,14.4668,14.4668,20200.0
2010-12-01 11:50:00,19.19,19.28,19.19,19.27,62100.0,14.4668,14.5347,14.4668,14.5271,62100.0
2010-12-01 11:55:00,19.28,19.33,19.27,19.27,110600.0,14.5347,14.5724,14.5271,14.5271,110600.0
2010-12-01 12:00:00,19.27,19.3,19.24,19.24,73200.0,14.5271,14.5498,14.5045,14.5045,73200.0
2010-12-01 12:05:00,19.24,19.26,19.24,19.24,18700.0,14.5045,14.5196,14.5045,14.5045,18700.0
2010-12-01 12:10:00,19.24,19.25,19.24,19.25,12700.0,14.5045,14.5121,14.5045,14.5121,12700.0
2010-12-01 12:15:00,19.24,19.25,19.24,19.24,22200.0,14.5045,14.5121,14.5045,14.5045,22200.0
2010-12-01 12:20:00,19.25,19.25,19.24,19.24,12600.0,14.5121,14.5121,14.5045,14.5045,12600.0
2010-12-01 12:25:00,19.25,19.25,19.24,19.25,8200.0,14.5121,14.5121,14.5045,14.5121,8200.0
2010-12-01 12:30:00,19.25,19.25,19.21,19.22,50100.0,14.5121,14.5121,14.4819,14.4894,50100.0
2010-12-01 12:35:00,19.22,19.22,19.2,19.2,32100.0,14.4894,14.4894,14.4744,14.4744,32100.0
2010-12-01 12:40:00,19.21,19.22,19.2,19.22,18300.0,14.4819,14.4894,14.4744,14.4894,18300.0
2010-12-01 12:45:00,19.22,19.24,19.22,19.24,23000.0,14.4894,14.5045,14.4894,14.5045,23000.0
2010-12-01 12:50:00,19.24,19.28,19.24,19.28,25500.0,14.5045,14.5347,14.5045,14.5347,25500.0
2010-12-01 12:55:00,19.28,19.3,19.27,19.3,40100.0,14.5347,14.5498,14.5271,14.5498,40100.0
2010-12-01 13:00:00,19.3,19.31,19.26,19.29,156500.0,14.5498,14.5573,14.5196,14.5422,156500.0
2010-12-01 13:05:00,19.3,19.3,19.29,19.29,40400.0,14.5498,14.5498,14.5422,14.5422,40400.0
2010-12-01 13:10:00,19.3,19.3,19.28,19.29,36700.0,14.5498,14.5498,14.5347,14.5422,36700.0
2010-12-01 13:15:00,19.29,19.3,19.25,19.25,49300.0,14.5422,14.5498,14.5121,14.5121,49300.0
2010-12-01 13:20:00,19.26,19.29,19.25,19.29,33900.0,14.5196,14.5422,14.5121,14.5422,33900.0
2010-12-01 13:25:00,19.28,19.29,19.27,19.27,21400.0,14.5347,14.5422,14.5271,14.5271,21400.0
2010-12-01 13:30:00,19.27,19.29,19.26,19.27,19900.0,14.5271,14.5422,14.5196,14.5271,19900.0
2010-12-01 13:35:00,19.28,19.28,19.26,19.27,19800.0,14.5347,14.5347,14.5196,14.5271,19800.0
2010-12-01 13:40:00,19.27,19.28,19.27,19.27,11200.0,14.5271,14.5347,14.5271,14.5271,11200.0
2010-12-01 13:45:00,19.27,19.28,19.27,19.27,11900.0,14.5271,14.5347,14.5271,14.5271,11900.0
2010-12-01 13:50:00,19.27,19.28,19.26,19.26,13700.0,14.5271,14.5347,14.5196,14.5196,13700.0
2010-12-01 13:55:00,19.26,19.27,19.25,19.25,14100.0,14.5196,14.5271,14.5121,14.5121,14100.0
2010-12-01 14:00:00,19.25,19.26,19.24,19.25,32300.0,14.5121,14.5196,14.5045,14.5121,32300.0
2010-12-01 14:05:00,19.26,19.26,19.24,19.24,16700.0,14.5196,14.5196,14.5045,14.5045,16700.0
2010-12-01 14:10:00,19.24,19.25,19.24,19.24,12100.0,14.5045,14.5121,14.5045,14.5045,12100.0
2010-12-01 14:15:00,19.24,19.26,19.24,19.26,27700.0,14.5045,14.5196,14.5045,14.5196,27700.0
2010-12-01 14:20:00,19.26,19.26,19.25,19.25,21200.0,14.5196,14.5196,14.5121,14.5121,21200.0
2010-12-01 14:25:00,19.25,19.26,19.25,19.25,22200.0,14.5121,14.5196,14.5121,14.5121,22200.0
2010-12-01 14:30:00,19.26,19.3,19.25,19.3,46700.0,14.5196,14.5498,14.5121,14.5498,46700.0
2010-12-01 14:35:00,19.29,19.32,19.29,19.3,36200.0,14.5422,14.5648,14.5422,14.5498,36200.0
2010-12-01 14:40:00,19.3,19.31,19.26,19.26,46300.0,14.5498,14.5573,14.5196,14.5196,46300.0
2010-12-01 14:45:00,19.26,19.28,19.26,19.28,34100.0,14.5196,14.5347,14.5196,14.5347,34100.0
2010-12-01 14:50:00,19.27,19.3,19.27,19.3,31900.0,14.5271,14.5498,14.5271,14.5498,31900.0
2010-12-01 14:55:00,19.29,19.3,19.29,19.29,15500.0,14.5422,14.5498,14.5422,14.5422,15500.0
2010-12-01 15:00:00,19.29,19.31,19.29,19.3,126900.0,14.5422,14.5573,14.5422,14.5498,126900.0
2010-12-01 15:05:00,19.3,19.31,19.28,19.28,25500.0,14.5498,14.5573,14.5347,14.5347,25500.0
2010-12-01 15:10:00,19.28,19.29,19.28,19.28,14100.0,14.5347,14.5422,14.5347,14.5347,14100.0
2010-12-01 15:15:00,19.28,19.29,19.23,19.23,26700.0,14.5347,14.5422,14.497,14.497,26700.0
2010-12-01 15:20:00,19.23,19.25,19.23,19.24,20400.0,14.497,14.5121,14.497,14.5045,20400.0
2010-12-01 15:25:00,19.25,19.26,19.24,19.25,46900.0,14.5121,14.5196,14.5045,14.5121,46900.0
2010-12-01 15:30:00,19.24,19.25,19.23,19.24,22400.0,14.5045,14.5121,14.497,14.5045,22400.0
2010-12-01 15:35:00,19.24,19.25,19.23,19.25,33600.0,14.5045,14.5121,14.497,14.5121,33600.0
2010-12-01 15:40:00,19.24,19.25,19.22,19.22,64500.0,14.5045,14.5121,14.4894,14.4894,64500.0
2010-12-01 15:45:00,19.23,19.23,19.21,19.21,97700.0,14.497,14.497,14.4819,14.4819,97700.0
2010-12-01 15:50:00,19.21,19.22,19.19,19.19,87800.0,14.4819,14.4894,14.4668,14.4668,87800.0
2010-12-01 15:55:00,19.19,19.19,19.16,19.17,301600.0,14.4668,14.4668,14.4442,14.4517,301600.0
2010-12-02 09:30:00,19.17,19.3,19.16,19.17,122400.0,14.4517,14.5498,14.4442,14.4517,122400.0
2010-12-02 09:35:00,19.2,19.2,19.14,19.14,21300.0,14.4744,14.4744,14.4291,14.4291,21300.0
2010-12-02 09:40:00,19.15,19.2,19.12,19.12,37100.0,14.4367,14.4744,14.4141,14.4141,37100.0
2010-12-02 09:45:00,19.13,19.14,19.11,19.11,46200.0,14.4216,14.4291,14.4065,14.4065,46200.0
2010-12-02 09:50:00,19.11,19.13,19.09,19.11,42200.0,14.4065,14.4216,14.3914,14.4065,42200.0
2010-12-02 09:55:00,19.11,19.12,19.1,19.12,32300.0,14.4065,14.4141,14.399,14.4141,32300.0
2010-12-02 10:00:00,19.12,19.18,19.12,19.15,46800.0,14.4141,14.4593,14.4141,14.4367,46800.0
2010-12-02 10:05:00,19.14,19.15,19.13,19.13,26400.0,14.4291,14.4367,14.4216,14.4216,26400.0
2010-12-02 10:10:00,19.13,19.16,19.13,19.15,42700.0,14.4216,14.4442,14.4216,14.4367,42700.0
2010-12-02 10:15:00,19.15,19.16,19.1,19.1,31400.0,14.4367,14.4442,14.399,14.399,31400.0
2010-12-02 10:20:00,19.1,19.11,19.1,19.11,31100.0,14.399,14.4065,14.399,14.4065,31100.0
2010-12-02 10:25:00,19.1,19.12,19.1,19.11,37000.0,14.399,14.4141,14.399,14.4065,37000.0
2010-12-02 10:30:00,19.11,19.14,19.1,19.14,40400.0,14.4065,14.4291,14.399,14.4291,40400.0
2010-12-02 10:35:00,19.14,19.18,19.14,19.17,52800.0,14.4291,14.4593,14.4291,14.4517,52800.0
2010-12-02 10:40:00,19.17,19.19,19.15,19.16,106300.0,14.4517,14.4668,14.4367,14.4442,106300.0
2010-12-02 10:45:00,19.16,19.18,19.16,19.17,95200.0,14.4442,14.4593,14.4442,14.4517,95200.0
2010-12-02 10:50:00,19.17,19.18,19.16,19.16,46200.0,14.4517,14.4593,14.4442,14.4442,46200.0
2010-12-02 10:55:00,19.16,19.17,19.16,19.17,60600.0,14.4442,14.4517,14.4442,14.4517,60600.0
2010-12-02 11:00:00,19.17,19.17,19.16,19.17,24000.0,14.4517,14.4517,14.4442,14.4517,24000.0
2010-12-02 11:05:00,19.17,19.17,19.16,19.16,29300.0,14.4517,14.4517,14.4442,14.4442,29300.0
2010-12-02 11:10:00,19.16,19.23,19.16,19.22,77700.0,14.4442,14.497,14.4442,14.4894,77700.0
2010-12-02 11:15:00,19.23,19.27,19.23,19.27,63800.0,14.497,14.5271,14.497,14.5271,63800.0
2010-12-02 11:20:00,19.26,19.3,19.26,19.3,23800.0,14.5196,14.5498,14.5196,14.5498,23800.0
2010-12-02 11:25:00,19.3,19.3,19.28,19.29,199000.0,14.5498,14.5498,14.5347,14.5422,199000.0
2010-12-02 11:30:00,19.28,19.29,19.28,19.28,18000.0,14.5347,14.5422,14.5347,14.5347,18000.0
2010-12-02 11:35:00,19.28,19.29,19.26,19.27,21100.0,14.5347,14.5422,14.5196,14.5271,21100.0
2010-12-02 11:40:00,19.26,19.27,19.24,19.24,29500.0,14.5196,14.5271,14.5045,14.5045,29500.0
2010-12-02 11:45:00,19.25,19.3,19.23,19.3,130000.0,14.5121,14.5498,14.497,14.5498,130000.0
2010-12-02 11:50:00,19.3,19.3,19.29,19.3,9000.0,14.5498,14.5498,14.5422,14.5498,9000.0
2010-12-02 11:55:00,19.3,19.32,19.29,19.31,71700.0,14.5498,14.5648,14.5422,14.5573,71700.0
2010-12-02 12:00:00,19.31,19.31,19.25,19.25,43100.0,14.5573,14.5573,14.5121,14.5121,43100.0
2010-12-02 12:05:00,19.25,19.28,19.25,19.28,22600.0,14.5121,14.5347,14.5121,14.5347,22600.0
2010-12-02 12:10:00,19.28,19.28,19.27,19.27,5100.0,14.5347,14.5347,14.5271,14.5271,5100.0
2010-12-02 12:15:00,19.28,19.28,19.27,19.27,19300.0,14.5347,14.5347,14.5271,14.5271,19300.0
2010-12-02 12:20:00,19.27,19.28,19.25,19.25,19500.0,14.5271,14.5347,14.5121,14.5121,19500.0
2010-12-02 12:25:00,19.26,19.26,19.24,19.24,21800.0,14.5196,14.5196,14.5045,14.5045,21800.0
2010-12-02 12:30:00,19.25,19.27,19.24,19.27,28100.0,14.5121,14.5271,14.5045,14.5271,28100.0
2010-12-02 12:35:00,19.28,19.31,19.27,19.3,34600.0,14.5347,14.5573,14.5271,14.5498,34600.0
2010-12-02 12:40:00,19.3,19.31,19.3,19.31,14200.0,14.5498,14.5573,14.5498,14.5573,14200.0
2010-12-02 12:45:00,19.31,19.31,19.3,19.31,35300.0,14.5573,14.5573,14.5498,14.5573,35300.0
2010-12-02 12:50:00,19.3,19.31,19.28,19.28,27700.0,14.5498,14.5573,14.5347,14.5347,27700.0
2010-12-02 12:55:00,19.29,19.29,19.24,19.25,25800.0,14.5422,14.5422,14.5045,14.5121,25800.0
2010-12-02 13:00:00,19.25,19.25,19.22,19.23,35200.0,14.5121,14.5121,14.4894,14.497,35200.0
2010-12-02 13:05:00,19.22,19.26,19.22,19.26,20800.0,14.4894,14.5196,14.4894,14.5196,20800.0
2010-12-02 13:10:00,19.26,19.28,19.25,19.28,24700.0,14.5196,14.5347,14.5121,14.5347,24700.0
2010-12-02 13:15:00,19.27,19.28,19.26,19.27,25800.0,14.5271,14.5347,14.5196,14.5271,25800.0
2010-12-02 13:20:00,19.26,19.27,19.26,19.26,67700.0,14.5196,14.5271,14.5196,14.5196,67700.0
2010-12-02 13:25:00,19.26,19.27,19.26,19.26,15400.0,14.5196,14.5271,14.5196,14.5196,15400.0
2010-12-02 13:30:00,19.26,19.27,19.25,19.26,30800.0,14.5196,14.5271,14.5121,14.5196,30800.0
2010-12-02 13:35:00,19.26,19.27,19.25,19.26,11000.0,14.5196,14.5271,14.5121,14.5196,11000.0
2010-12-02 13:40:00,19.26,19.27,19.26,19.26,11800.0,14.5196,14.5271,14.5196,14.5196,11800.0
2010-12-02 13:45:00,19.26,19.27,19.26,19.26,9800.0,14.5196,14.5271,14.5196,14.5196,9800.0
2010-12-02 13:50:00,19.27,19.27,19.25,19.26,25700.0,14.5271,14.5271,14.5121,14.5196,25700.0
2010-12-02 13:55:00,19.26,19.26,19.22,19.23,55800.0,14.5196,14.5196,14.4894,14.497,55800.0
2010-12-02 14:00:00,19.23,19.25,19.22,19.22,32200.0,14.497,14.5121,14.4894,14.4894,32200.0
2010-12-02 14:05:00,19.23,19.23,19.22,19.23,35700.0,14.497,14.497,14.4894,14.497,35700.0
2010-12-02 14:10:00,19.23,19.23,19.21,19.21,23300.0,14.497,14.497,14.4819,14.4819,23300.0
2010-12-02 14:15:00,19.21,19.22,19.21,19.22,24000.0,14.4819,14.4894,14.4819,14.4894,24000.0
2010-12-02 14:20:00,19.22,19.26,19.22,19.26,37500.0,14.4894,14.5196,14.4894,14.5196,37500.0
2010-12-02 14:25:00,19.26,19.28,19.25,19.27,31100.0,14.5196,14.5347,14.5121,14.5271,31100.0
2010-12-02 14:30:00,19.28,19.28,19.27,19.27,10100.0,14.5347,14.5347,14.5271,14.5271,10100.0
2010-12-02 14:35:00,19.27,19.28,19.25,19.25,54700.0,14.5271,14.5347,14.5121,14.5121,54700.0
2010-12-02 14:40:00,19.25,19.27,19.25,19.26,31000.0,14.5121,14.5271,14.5121,14.5196,31000.0
2010-12-02 14:45:00,19.27,19.27,19.26,19.26,24000.0,14.5271,14.5271,14.5196,14.5196,24000.0
2010-12-02 14:50:00,19.26,19.27,19.26,19.26,26300.0,14.5196,14.5271,14.5196,14.5196,26300.0
2010-12-02 14:55:00,19.26,19.27,19.24,19.24,29800.0,14.5196,14.5271,14.5045,14.5045,29800.0
2010-12-02 15:00:00,19.24,19.25,19.24,19.24,26700.0,14.5045,14.5121,14.5045,14.5045,26700.0
2010-12-02 15:05:00,19.24,19.25,19.2,19.21,40300.0,14.5045,14.5121,14.4744,14.4819,40300.0
2010-12-02 15:10:00,19.21,19.23,19.2,19.23,26800.0,14.4819,14.497,14.4744,14.497,26800.0
2010-12-02 15:15:00,19.23,19.24,19.22,19.24,35300.0,14.497,14.5045,14.4894,14.5045,35300.0
2010-12-02 15:20:00,19.25,19.26,19.21,19.23,59600.0,14.5121,14.5196,14.4819,14.497,59600.0
2010-12-02 15:25:00,19.23,19.25,19.22,19.24,21300.0,14.497,14.5121,14.4894,14.5045,21300.0
2010-12-02 15:30:00,19.24,19.26,19.24,19.25,45200.0,14.5045,14.5196,14.5045,14.5121,45200.0
2010-12-02 15:35:00,19.26,19.26,19.23,19.23,48300.0,14.5196,14.5196,14.497,14.497,48300.0
2010-12-02 15:40:00,19.23,19.24,19.2,19.2,64900.0,14.497,14.5045,14.4744,14.4744,64900.0
2010-12-02 15:45:00,19.2,19.22,19.18,19.2,90400.0,14.4744,14.4894,14.4593,14.4744,90400.0
2010-12-02 15:50:00,19.2,19.2,19.19,19.19,41600.0,14.4744,14.4744,14.4668,14.4668,41600.0
2010-12-02 15:55:00,19.19,19.2,19.19,19.19,169700.0,14.4668,14.4744,14.4668,14.4668,169700.0
2010-12-03 09:30:00,19.12,19.21,19.09,19.1,40500.0,14.4141,14.4819,14.3914,14.399,40500.0
2010-12-03 09:35:00,19.1,19.16,19.09,19.13,22700.0,14.399,14.4442,14.3914,14.4216,22700.0
2010-12-03 09:40:00,19.14,19.22,19.12,19.19,25900.0,14.4291,14.4894,14.4141,14.4668,25900.0
2010-12-03 09:45:00,19.19,19.19,19.14,19.17,32500.0,14.4668,14.4668,14.4291,14.4517,32500.0
2010-12-03 09:50:00,19.17,19.18,19.16,19.16,46700.0,14.4517,14.4593,14.4442,14.4442,46700.0
2010-12-03 09:55:00,19.16,19.16,19.14,19.15,13100.0,14.4442,14.4442,14.4291,14.4367,13100.0
2010-12-03 10:00:00,19.16,19.17,19.14,19.14,42600.0,14.4442,14.4517,14.4291,14.4291,42600.0
2010-12-03 10:05:00,19.14,19.17,19.14,19.15,16400.0,14.4291,14.4517,14.4291,14.4367,16400.0
2010-12-03 10:10:00,19.15,19.16,19.13,19.14,20100.0,14.4367,14.4442,14.4216,14.4291,20100.0
2010-12-03 10:15:00,19.14,19.16,19.11,19.14,30900.0,14.4291,14.4442,14.4065,14.4291,30900.0
2010-12-03 10:20:00,19.15,19.15,19.12,19.13,17500.0,14.4367,14.4367,14.4141,14.4216,17500.0
2010-12-03 10:25:00,19.12,19.13,19.1,19.12,21900.0,14.4141,14.4216,14.399,14.4141,21900.0
2010-12-03 10:30:00,19.12,19.13,19.09,19.1,30000.0,14.4141,14.4216,14.3914,14.399,30000.0
2010-12-03 10:35:00,19.1,19.11,19.06,19.07,38500.0,14.399,14.4065,14.3688,14.3764,38500.0
2010-12-03 10:40:00,19.06,19.08,19.06,19.06,19100.0,14.3688,14.3839,14.3688,14.3688,19100.0
2010-12-03 10:45:00,19.06,19.11,19.06,19.07,46300.0,14.3688,14.4065,14.3688,14.3764,46300.0
2010-12-03 10:50:00,19.07,19.08,19.02,19.07,36100.0,14.3764,14.3839,14.3387,14.3764,36100.0
2010-12-03 10:55:00,19.08,19.15,19.08,19.14,41800.0,14.3839,14.4367,14.3839,14.4291,41800.0
2010-12-03 11:00:00,19.15,19.15,19.11,19.13,25200.0,14.4367,14.4367,14.4065,14.4216,25200.0
2010-12-03 11:05:00,19.13,19.14,19.12,19.13,14800.0,14.4216,14.4291,14.4141,14.4216,14800.0
2010-12-03 11:10:00,19.13,19.13,19.12,19.13,6000.0,14.4216,14.4216,14.4141,14.4216,6000.0
2010-12-03 11:15:00,19.12,19.14,19.1,19.1,29300.0,14.4141,14.4291,14.399,14.399,29300.0
2010-12-03 11:20:00,19.1,19.11,19.08,19.08,18400.0,14.399,14.4065,14.3839,14.3839,18400.0
2010-12-03 11:25:00,19.08,19.09,19.03,19.06,38600.0,14.3839,14.3914,14.3462,14.3688,38600.0
2010-12-03 11:30:00,19.06,19.08,19.05,19.06,23300.0,14.3688,14.3839,14.3613,14.3688,23300.0
2010-12-03 11:35:00,19.07,19.07,19.03,19.04,31500.0,14.3764,14.3764,14.3462,14.3537,31500.0
2010-12-03 11:40:00,19.04,19.07,19.04,19.07,13100.0,14.3537,14.3764,14.3537,14.3764,13100.0
2010-12-03 11:45:00,19.07,19.09,19.07,19.09,11600.0,14.3764,14.3914,14.3764,14.3914,11600.0
2010-12-03 11:50:00,19.09,19.11,19.08,19.11,61100.0,14.3914,14.4065,14.3839,14.4065,61100.0
2010-12-03 11:55:00,19.11,19.12,19.09,19.1,89200.0,14.4065,14.4141,14.3914,14.399,89200.0
2010-12-03 12:00:00,19.09,19.15,19.09,19.15,17300.0,14.3914,14.4367,14.3914,14.4367,17300.0
2010-12-03 12:05:00,19.15,19.17,19.15,19.17,25200.0,14.4367,14.4517,14.4367,14.4517,25200.0
2010-12-03 12:10:00,19.16,19.17,19.15,19.15,27000.0,14.4442,14.4517,14.4367,14.4367,27000.0
2010-12-03 12:15:00,19.15,19.16,19.14,19.16,18200.0,14.4367,14.4442,14.4291,14.4442,18200.0
2010-12-03 12:20:00,19.15,19.16,19.15,19.15,13100.0,14.4367,14.4442,14.4367,14.4367,13100.0
2010-12-03 12:25:00,19.16,19.16,19.15,19.16,21000.0,14.4442,14.4442,14.4367,14.4442,21000.0
2010-12-03 12:30:00,19.16,19.16,19.15,19.16,120900.0,14.4442,14.4442,14.4367,14.4442,120900.0
2010-12-03 12:35:00,19.15,19.16,19.14,19.14,48400.0,14.4367,14.4442,14.4291,14.4291,48400.0
2010-12-03 12:40:00,19.14,19.15,19.12,19.12,17800.0,14.4291,14.4367,14.4141,14.4141,17800.0
2010-12-03 12:45:00,19.12,19.15,19.12,19.14,34600.0,14.4141,14.4367,14.4141,14.4291,34600.0
2010-12-03 12:50:00,19.13,19.14,19.13,19.13,13400.0,14.4216,14.4291,14.4216,14.4216,13400.0
2010-12-03 12:55:00,19.14,19.14,19.13,19.13,63800.0,14.4291,14.4291,14.4216,14.4216,63800.0
2010-12-03 13:00:00,19.14,19.15,19.13,19.15,34600.0,14.4291,14.4367,14.4216,14.4367,34600.0
2010-12-03 13:05:00,19.15,19.15,19.14,19.15,12100.0,14.4367,14.4367,14.4291,14.4367,12100.0
2010-12-03 13:10:00,19.14,19.15,19.14,19.15,6600.0,14.4291,14.4367,14.4291,14.4367,6600.0
2010-12-03 13:15:00,19.15,19.16,19.15,19.15,26000.0,14.4367,14.4442,14.4367,14.4367,26000.0
2010-12-03 13:20:00,19.16,19.17,19.15,19.17,66400.0,14.4442,14.4517,14.4367,14.4517,66400.0
2010-12-03 13:25:00,19.17,19.17,19.16,19.17,20000.0,14.4517,14.4517,14.4442,14.4517,20000.0
2010-12-03 13:30:00,19.16,19.17,19.16,19.16,22300.0,14.4442,14.4517,14.4442,14.4442,22300.0
2010-12-03 13:35:00,19.17,19.17,19.15,19.15,22100.0,14.4517,14.4517,14.4367,14.4367,22100.0
2010-12-03 13:40:00,19.16,19.16,19.15,19.15,11000.0,14.4442,14.4442,14.4367,14.4367,11000.0
2010-12-03 13:45:00,19.15,19.16,19.15,19.15,5900.0,14.4367,14.4442,14.4367,14.4367,5900.0
2010-12-03 13:50:00,19.16,19.16,19.15,19.16,14000.0,14.4442,14.4442,14.4367,14.4442,14000.0
2010-12-03 13:55:00,19.15,19.16,19.15,19.15,18000.0,14.4367,14.4442,14.4367,14.4367,18000.0
2010-12-03 14:00:00,19.15,19.17,19.15,19.16,34500.0,14.4367,14.4517,14.4367,14.4442,34500.0
2010-12-03 14:05:00,19.17,19.17,19.14,19.14,135300.0,14.4517,14.4517,14.4291,14.4291,135300.0
2010-12-03 14:10:00,19.15,19.15,19.13,19.13,21400.0,14.4367,14.4367,14.4216,14.4216,21400.0
2010-12-03 14:15:00,19.13,19.14,19.11,19.14,51000.0,14.4216,14.4291,14.4065,14.4291,51000.0
2010-12-03 14:20:00,19.13,19.13,19.1,19.1,41300.0,14.4216,14.4216,14.399,14.399,41300.0
2010-12-03 14:25:00,19.1,19.11,19.1,19.1,14500.0,14.399,14.4065,14.399,14.399,14500.0
2010-12-03 14:30:00,19.11,19.13,19.1,19.13,65600.0,14.4065,14.4216,14.399,14.4216,65600.0
2010-12-03 14:35:00,19.12,19.13,19.12,19.12,15900.0,14.4141,14.4216,14.4141,14.4141,15900.0
2010-12-03 14:40:00,19.13,19.13,19.1,19.12,69400.0,14.4216,14.4216,14.399,14.4141,69400.0
2010-12-03 14:45:00,19.11,19.13,19.11,19.11,49700.0,14.4065,14.4216,14.4065,14.4065,49700.0
2010-12-03 14:50:00,19.11,19.12,19.11,19.11,8100.0,14.4065,14.4141,14.4065,14.4065,8100.0
2010-12-03 14:55:00,19.12,19.12,19.11,19.11,15900.0,14.4141,14.4141,14.4065,14.4065,15900.0
2010-12-03 15:00:00,19.11,19.12,19.11,19.12,34600.0,14.4065,14.4141,14.4065,14.4141,34600.0
2010-12-03 15:05:00,19.11,19.12,19.11,19.12,17300.0,14.4065,14.4141,14.4065,14.4141,17300.0
2010-12-03 15:10:00,19.11,19.12,19.1,19.11,37700.0,14.4065,14.4141,14.399,14.4065,37700.0
2010-12-03 15:15:00,19.11,19.12,19.1,19.11,33400.0,14.4065,14.4141,14.399,14.4065,33400.0
2010-12-03 15:20:00,19.11,19.12,19.11,19.12,40600.0,14.4065,14.4141,14.4065,14.4141,40600.0
2010-12-03 15:25:00,19.12,19.14,19.11,19.13,88400.0,14.4141,14.4291,14.4065,14.4216,88400.0
2010-12-03 15:30:00,19.13,19.14,19.13,19.13,37500.0,14.4216,14.4291,14.4216,14.4216,37500.0
2010-12-03 15:35:00,19.14,19.14,19.13,19.14,56100.0,14.4291,14.4291,14.4216,14.4291,56100.0
2010-12-03 15:40:00,19.14,19.14,19.13,19.13,110900.0,14.4291,14.4291,14.4216,14.4216,110900.0
2010-12-03 15:45:00,19.14,19.15,19.13,19.15,142100.0,14.4291,14.4367,14.4216,14.4367,142100.0
2010-12-03 15:50:00,19.14,19.15,19.13,19.13,124700.0,14.4291,14.4367,14.4216,14.4216,124700.0
2010-12-03 15:55:00,19.13,19.15,19.13,19.14,210000.0,14.4216,14.4367,14.4216,14.4291,210000.0
2010-12-06 09:30:00,19.08,19.08,19.02,19.05,32300.0,14.3839,14.3839,14.3387,14.3613,32300.0
2010-12-06 09:35:00,19.08,19.1,19.04,19.1,22600.0,14.3839,14.399,14.3537,14.399,22600.0
2010-12-06 09:40:00,19.09,19.09,19.03,19.04,30900.0,14.3914,14.3914,14.3462,14.3537,30900.0
2010-12-06 09:45:00,19.05,19.06,19.04,19.06,18500.0,14.3613,14.3688,14.3537,14.3688,18500.0
2010-12-06 09:50:00,19.06,19.07,19.05,19.06,27200.0,14.3688,14.3764,14.3613,14.3688,27200.0
2010-12-06 09:55:00,19.05,19.07,19.05,19.05,17700.0,14.3613,14.3764,14.3613,14.3613,17700.0
2010-12-06 10:00:00,19.06,19.06,19.05,19.06,27100.0,14.3688,14.3688,14.3613,14.3688,27100.0
2010-12-06 10:05:00,19.05,19.06,19.05,19.05,31100.0,14.3613,14.3688,14.3613,14.3613,31100.0
2010-12-06 10:10:00,19.06,19.08,19.03,19.07,78300.0,14.3688,14.3839,14.3462,14.3764,78300.0
2010-12-06 10:15:00,19.07,19.09,19.05,19.06,46700.0,14.3764,14.3914,14.3613,14.3688,46700.0
2010-12-06 10:20:00,19.05,19.07,19.05,19.05,29800.0,14.3613,14.3764,14.3613,14.3613,29800.0
2010-12-06 10:25:00,19.05,19.06,19.05,19.05,8400.0,14.3613,14.3688,14.3613,14.3613,8400.0
2010-12-06 10:30:00,19.06,19.07,19.05,19.06,45300.0,14.3688,14.3764,14.3613,14.3688,45300.0
2010-12-06 10:35:00,19.06,19.07,19.05,19.06,13700.0,14.3688,14.3764,14.3613,14.3688,13700.0
2010-12-06 10:40:00,19.06,19.06,19.05,19.06,30800.0,14.3688,14.3688,14.3613,14.3688,30800.0
2010-12-06 10:45:00,19.06,19.07,19.05,19.06,42800.0,14.3688,14.3764,14.3613,14.3688,42800.0
2010-12-06 10:50:00,19.06,19.06,19.03,19.03,38500.0,14.3688,14.3688,14.3462,14.3462,38500.0
2010-12-06 10:55:00,19.03,19.06,19.03,19.06,29300.0,14.3462,14.3688,14.3462,14.3688,29300.0
2010-12-06 11:00:00,19.06,19.08,19.05,19.06,36500.0,14.3688,14.3839,14.3613,14.3688,36500.0
2010-12-06 11:05:00,19.05,19.06,19.05,19.05,4500.0,14.3613,14.3688,14.3613,14.3613,4500.0
2010-12-06 11:10:00,19.06,19.07,19.04,19.04,42200.0,14.3688,14.3764,14.3537,14.3537,42200.0
2010-12-06 11:15:00,19.04,19.06,19.04,19.05,16200.0,14.3537,14.3688,14.3537,14.3613,16200.0
2010-12-06 11:20:00,19.05,19.06,19.05,19.05,12600.0,14.3613,14.3688,14.3613,14.3613,12600.0
2010-12-06 11:25:00,19.06,19.07,19.05,19.05,55500.0,14.3688,14.3764,14.3613,14.3613,55500.0
2010-12-06 11:30:00,19.06,19.07,19.06,19.07,26500.0,14.3688,14.3764,14.3688,14.3764,26500.0
2010-12-06 11:35:00,19.07,19.07,19.06,19.06,15400.0,14.3764,14.3764,14.3688,14.3688,15400.0
2010-12-06 11:40:00,19.07,19.07,19.06,19.07,22200.0,14.3764,14.3764,14.3688,14.3764,22200.0
2010-12-06 11:45:00,19.07,19.08,19.05,19.06,26600.0,14.3764,14.3839,14.3613,14.3688,26600.0
2010-12-06 11:50:00,19.06,19.06,19.03,19.03,10100.0,14.3688,14.3688,14.3462,14.3462,10100.0
2010-12-06 11:55:00,19.04,19.04,19.0,19.03,35000.0,14.3537,14.3537,14.3236,14.3462,35000.0
2010-12-06 12:00:00,19.02,19.03,19.02,19.02,6800.0,14.3387,14.3462,14.3387,14.3387,6800.0
2010-12-06 12:05:00,19.02,19.05,19.01,19.01,32700.0,14.3387,14.3613,14.3311,14.3311,32700.0
2010-12-06 12:10:00,19.01,19.02,19.0,19.01,15500.0,14.3311,14.3387,14.3236,14.3311,15500.0
2010-12-06 12:15:00,19.01,19.02,19.01,19.01,15100.0,14.3311,14.3387,14.3311,14.3311,15100.0
2010-12-06 12:20:00,19.01,19.02,19.0,19.02,16100.0,14.3311,14.3387,14.3236,14.3387,16100.0
2010-12-06 12:25:00,19.01,19.02,19.0,19.0,13900.0,14.3311,14.3387,14.3236,14.3236,13900.0
2010-12-06 12:30:00,19.0,19.05,19.0,19.04,20100.0,14.3236,14.3613,14.3236,14.3537,20100.0
2010-12-06 12:35:00,19.05,19.05,19.03,19.03,8400.0,14.3613,14.3613,14.3462,14.3462,8400.0
2010-12-06 12:40:00,19.04,19.05,19.03,19.05,21900.0,14.3537,14.3613,14.3462,14.3613,21900.0
2010-12-06 12:45:00,19.05,19.05,19.04,19.05,2800.0,14.3613,14.3613,14.3537,14.3613,2800.0
2010-12-06 12:50:00,19.05,19.05,19.03,19.04,9800.0,14.3613,14.3613,14.3462,14.3537,9800.0
2010-12-06 12:55:00,19.04,19.05,19.03,19.05,9900.0,14.3537,14.3613,14.3462,14.3613,9900.0
2010-12-06 13:00:00,19.05,19.06,19.04,19.06,17200.0,14.3613,14.3688,14.3537,14.3688,17200.0
2010-12-06 13:05:00,19.06,19.06,19.05,19.06,3100.0,14.3688,14.3688,14.3613,14.3688,3100.0
2010-12-06 13:10:00,19.05,19.06,19.04,19.04,31200.0,14.3613,14.3688,14.3537,14.3537,31200.0
2010-12-06 13:15:00,19.04,19.05,19.04,19.05,5000.0,14.3537,14.3613,14.3537,14.3613,5000.0
2010-12-06 13:20:00,19.04,19.06,19.04,19.06,36300.0,14.3537,14.3688,14.3537,14.3688,36300.0
2010-12-06 13:25:00,19.06,19.07,19.05,19.05,31500.0,14.3688,14.3764,14.3613,14.3613,31500.0
2010-12-06 13:30:00,19.06,19.06,19.05,19.06,16800.0,14.3688,14.3688,14.3613,14.3688,16800.0
2010-12-06 13:35:00,19.06,19.06,19.05,19.06,10200.0,14.3688,14.3688,14.3613,14.3688,10200.0
2010-12-06 13:40:00,19.05,19.06,19.05,19.05,17600.0,14.3613,14.3688,14.3613,14.3613,17600.0
2010-12-06 13:45:00,19.06,19.08,19.05,19.07,35600.0,14.3688,14.3839,14.3613,14.3764,35600.0
2010-12-06 13:50:00,19.07,19.08,19.07,19.07,6700.0,14.3764,14.3839,14.3764,14.3764,6700.0
2010-12-06 13:55:00,19.07,19.08,19.06,19.07,58600.0,14.3764,14.3839,14.3688,14.3764,58600.0
2010-12-06 14:00:00,19.07,19.07,19.06,19.07,6300.0,14.3764,14.3764,14.3688,14.3764,6300.0
2010-12-06 14:05:00,19.06,19.07,19.06,19.06,6700.0,14.3688,14.3764,14.3688,14.3688,6700.0
2010-12-06 14:10:00,19.06,19.07,19.06,19.07,17700.0,14.3688,14.3764,14.3688,14.3764,17700.0
2010-12-06 14:15:00,19.06,19.07,19.05,19.05,26900.0,14.3688,14.3764,14.3613,14.3613,26900.0
2010-12-06 14:20:00,19.05,19.07,19.05,19.06,1172600.0,14.3613,14.3764,14.3613,14.3688,1172600.0
2010-12-06 14:25:00,19.06,19.07,19.03,19.06,60800.0,14.3688,14.3764,14.3462,14.3688,60800.0
2010-12-06 14:30:00,19.06,19.06,19.05,19.06,6600.0,14.3688,14.3688,14.3613,14.3688,6600.0
2010-12-06 14:35:00,19.06,19.1,19.05,19.1,49800.0,14.3688,14.399,14.3613,14.399,49800.0
2010-12-06 14:40:00,19.1,19.13,19.09,19.13,30000.0,14.399,14.4216,14.3914,14.4216,30000.0
2010-12-06 14:45:00,19.13,19.13,19.08,19.08,44000.0,14.4216,14.4216,14.3839,14.3839,44000.0
2010-12-06 14:50:00,19.08,19.08,19.07,19.08,29300.0,14.3839,14.3839,14.3764,14.3839,29300.0
2010-12-06 14:55:00,19.08,19.15,19.08,19.13,65300.0,14.3839,14.4367,14.3839,14.4216,65300.0
2010-12-06 15:00:00,19.14,19.14,19.13,19.13,15700.0,14.4291,14.4291,14.4216,14.4216,15700.0
2010-12-06 15:05:00,19.14,19.15,19.13,19.15,20000.0,14.4291,14.4367,14.4216,14.4367,20000.0
2010-12-06 15:10:00,19.15,19.15,19.12,19.13,39200.0,14.4367,14.4367,14.4141,14.4216,39200.0
2010-12-06 15:15:00,19.12,19.13,19.11,19.13,24100.0,14.4141,14.4216,14.4065,14.4216,24100.0
2010-12-06 15:20:00,19.13,19.13,19.12,19.13,23500.0,14.4216,14.4216,14.4141,14.4216,23500.0
2010-12-06 15:25:00,19.13,19.15,19.1,19.1,74200.0,14.4216,14.4367,14.399,14.399,74200.0
2010-12-06 15:30:00,19.1,19.11,19.08,19.08,46000.0,14.399,14.4065,14.3839,14.3839,46000.0
2010-12-06 15:35:00,19.09,19.09,19.07,19.09,31600.0,14.3914,14.3914,14.3764,14.3914,31600.0
2010-12-06 15:40:00,19.09,19.13,19.08,19.13,61900.0,14.3914,14.4216,14.3839,14.4216,61900.0
2010-12-06 15:45:00,19.13,19.13,19.08,19.12,137700.0,14.4216,14.4216,14.3839,14.4141,137700.0
2010-12-06 15:50:00,19.11,19.13,19.1,19.1,121200.0,14.4065,14.4216,14.399,14.399,121200.0
2010-12-06 15:55:00,19.1,19.11,19.09,19.1,61400.0,14.399,14.4065,14.3914,14.399,61400.0
2010-12-07 09:30:00,19.2,19.23,19.18,19.2,58300.0,14.4744,14.497,14.4593,14.4744,58300.0
2010-12-07 09:35:00,19.21,19.22,19.2,19.2,27300.0,14.4819,14.4894,14.4744,14.4744,27300.0
2010-12-07 09:40:00,19.2,19.21,19.17,19.2,44400.0,14.4744,14.4819,14.4517,14.4744,44400.0
2010-12-07 09:45:00,19.19,19.21,19.18,19.2,44100.0,14.4668,14.4819,14.4593,14.4744,44100.0
2010-12-07 09:50:00,19.2,19.21,19.18,19.2,81800.0,14.4744,14.4819,14.4593,14.4744,81800.0
2010-12-07 09:55:00,19.2,19.21,19.19,19.19,30500.0,14.4744,14.4819,14.4668,14.4668,30500.0
2010-12-07 10:00:00,19.19,19.2,19.18,19.18,27900.0,14.4668,14.4744,14.4593,14.4593,27900.0
2010-12-07 10:05:00,19.18,19.19,19.16,19.17,36700.0,14.4593,14.4668,14.4442,14.4517,36700.0
2010-12-07 10:10:00,19.17,19.18,19.16,19.16,39100.0,14.4517,14.4593,14.4442,14.4442,39100.0
2010-12-07 10:15:00,19.16,19.16,19.11,19.11,59500.0,14.4442,14.4442,14.4065,14.4065,59500.0
2010-12-07 10:20:00,19.11,19.12,19.09,19.1,41600.0,14.4065,14.4141,14.3914,14.399,41600.0
2010-12-07 10:25:00,19.09,19.1,19.05,19.05,41500.0,14.3914,14.399,14.3613,14.3613,41500.0
2010-12-07 10:30:00,19.05,19.08,19.04,19.07,44300.0,14.3613,14.3839,14.3537,14.3764,44300.0
2010-12-07 10:35:00,19.08,19.08,19.06,19.06,25100.0,14.3839,14.3839,14.3688,14.3688,25100.0
2010-12-07 10:40:00,19.06,19.07,19.03,19.03,18700.0,14.3688,14.3764,14.3462,14.3462,18700.0
2010-12-07 10:45:00,19.03,19.07,19.02,19.07,38200.0,14.3462,14.3764,14.3387,14.3764,38200.0
2010-12-07 10:50:00,19.07,19.09,19.07,19.07,20800.0,14.3764,14.3914,14.3764,14.3764,20800.0
2010-12-07 10:55:00,19.06,19.06,19.05,19.05,18000.0,14.3688,14.3688,14.3613,14.3613,18000.0
2010-12-07 11:00:00,19.05,19.06,19.04,19.05,44500.0,14.3613,14.3688,14.3537,14.3613,44500.0
2010-12-07 11:05:00,19.06,19.07,19.04,19.06,22400.0,14.3688,14.3764,14.3537,14.3688,22400.0
2010-12-07 11:10:00,19.06,19.09,19.06,19.09,8300.0,14.3688,14.3914,14.3688,14.3914,8300.0
2010-12-07 11:15:00,19.08,19.13,19.08,19.12,22600.0,14.3839,14.4216,14.3839,14.4141,22600.0
2010-12-07 11:20:00,19.13,19.13,19.08,19.09,14200.0,14.4216,14.4216,14.3839,14.3914,14200.0
2010-12-07 11:25:00,19.09,19.1,19.07,19.08,41100.0,14.3914,14.399,14.3764,14.3839,41100.0
2010-12-07 11:30:00,19.09,19.09,19.05,19.05,19000.0,14.3914,14.3914,14.3613,14.3613,19000.0
2010-12-07 11:35:00,19.06,19.08,19.05,19.05,169700.0,14.3688,14.3839,14.3613,14.3613,169700.0
2010-12-07 11:40:00,19.06,19.07,19.05,19.06,32300.0,14.3688,14.3764,14.3613,14.3688,32300.0
2010-12-07 11:45:00,19.06,19.08,19.05,19.07,36700.0,14.3688,14.3839,14.3613,14.3764,36700.0
2010-12-07 11:50:00,19.08,19.08,19.07,19.08,17100.0,14.3839,14.3839,14.3764,14.3839,17100.0
2010-12-07 11:55:00,19.08,19.08,19.07,19.08,7400.0,14.3839,14.3839,14.3764,14.3839,7400.0
2010-12-07 12:00:00,19.08,19.08,19.04,19.05,28200.0,14.3839,14.3839,14.3537,14.3613,28200.0
2010-12-07 12:05:00,19.05,19.07,19.05,19.06,24800.0,14.3613,14.3764,14.3613,14.3688,24800.0
2010-12-07 12:10:00,19.06,19.07,19.04,19.07,18900.0,14.3688,14.3764,14.3537,14.3764,18900.0
2010-12-07 12:15:00,19.06,19.07,19.06,19.07,23100.0,14.3688,14.3764,14.3688,14.3764,23100.0
2010-12-07 12:20:00,19.07,19.07,19.06,19.06,3800.0,14.3764,14.3764,14.3688,14.3688,3800.0
2010-12-07 12:25:00,19.06,19.07,19.06,19.06,19900.0,14.3688,14.3764,14.3688,14.3688,19900.0
2010-12-07 12:30:00,19.05,19.09,19.05,19.08,25700.0,14.3613,14.3914,14.3613,14.3839,25700.0
2010-12-07 12:35:00,19.09,19.1,19.08,19.1,12900.0,14.3914,14.399,14.3839,14.399,12900.0
2010-12-07 12:40:00,19.1,19.11,19.1,19.1,20200.0,14.399,14.4065,14.399,14.399,20200.0
2010-12-07 12:45:00,19.11,19.11,19.1,19.11,12700.0,14.4065,14.4065,14.399,14.4065,12700.0
2010-12-07 12:50:00,19.11,19.11,19.06,19.06,37500.0,14.4065,14.4065,14.3688,14.3688,37500.0
2010-12-07 12:55:00,19.06,19.08,19.06,19.08,34300.0,14.3688,14.3839,14.3688,14.3839,34300.0
2010-12-07 13:00:00,19.07,19.08,19.06,19.07,24000.0,14.3764,14.3839,14.3688,14.3764,24000.0
2010-12-07 13:05:00,19.07,19.08,19.07,19.07,25500.0,14.3764,14.3839,14.3764,14.3764,25500.0
2010-12-07 13:10:00,19.07,19.08,19.02,19.02,48900.0,14.3764,14.3839,14.3387,14.3387,48900.0
2010-12-07 13:15:00,19.02,19.03,19.02,19.02,32300.0,14.3387,14.3462,14.3387,14.3387,32300.0
2010-12-07 13:20:00,19.02,19.07,19.02,19.07,33000.0,14.3387,14.3764,14.3387,14.3764,33000.0
2010-12-07 13:25:00,19.06,19.11,19.06,19.11,130500.0,14.3688,14.4065,14.3688,14.4065,130500.0
2010-12-07 13:30:00,19.11,19.13,19.1,19.12,17400.0,14.4065,14.4216,14.399,14.4141,17400.0
2010-12-07 13:35:00,19.12,19.13,19.1,19.1,46600.0,14.4141,14.4216,14.399,14.399,46600.0
2010-12-07 13:40:00,19.1,19.1,19.1,19.1,24400.0,14.399,14.399,14.399,14.399,24400.0
2010-12-07 13:45:00,19.1,19.13,19.1,19.13,19500.0,14.399,14.4216,14.399,14.4216,19500.0
2010-12-07 13:50:00,19.14,19.14,19.11,19.14,22700.0,14.4291,14.4291,14.4065,14.4291,22700.0
2010-12-07 13:55:00,19.14,19.16,19.14,19.15,15400.0,14.4291,14.4442,14.4291,14.4367,15400.0
2010-12-07 14:00:00,19.15,19.15,19.14,19.14,18200.0,14.4367,14.4367,14.4291,14.4291,18200.0
2010-12-07 14:05:00,19.15,19.15,19.11,19.11,15800.0,14.4367,14.4367,14.4065,14.4065,15800.0
2010-12-07 14:10:00,19.11,19.12,19.09,19.1,40600.0,14.4065,14.4141,14.3914,14.399,40600.0
2010-12-07 14:15:00,19.09,19.11,19.08,19.11,102000.0,14.3914,14.4065,14.3839,14.4065,102000.0
2010-12-07 14:20:00,19.11,19.13,19.1,19.13,15300.0,14.4065,14.4216,14.399,14.4216,15300.0
2010-12-07 14:25:00,19.12,19.13,19.12,19.13,8600.0,14.4141,14.4216,14.4141,14.4216,8600.0
2010-12-07 14:30:00,19.13,19.13,19.11,19.11,21800.0,14.4216,14.4216,14.4065,14.4065,21800.0
2010-12-07 14:35:00,19.12,19.13,19.11,19.11,53200.0,14.4141,14.4216,14.4065,14.4065,53200.0
2010-12-07 14:40:00,19.12,19.12,19.1,19.1,27000.0,14.4141,14.4141,14.399,14.399,27000.0
2010-12-07 14:45:00,19.11,19.12,19.1,19.11,25700.0,14.4065,14.4141,14.399,14.4065,25700.0
2010-12-07 14:50:00,19.11,19.12,19.1,19.1,16000.0,14.4065,14.4141,14.399,14.399,16000.0
2010-12-07 14:55:00,19.1,19.1,19.03,19.03,96900.0,14.399,14.399,14.3462,14.3462,96900.0
2010-12-07 15:00:00,19.03,19.04,19.0,19.0,56500.0,14.3462,14.3537,14.3236,14.3236,56500.0
2010-12-07 15:05:00,19.0,19.0,18.98,18.98,42300.0,14.3236,14.3236,14.3085,14.3085,42300.0
2010-12-07 15:10:00,18.98,18.98,18.94,18.94,61400.0,14.3085,14.3085,14.2784,14.2784,61400.0
2010-12-07 15:15:00,18.94,18.95,18.91,18.92,45700.0,14.2784,14.2859,14.2557,14.2633,45700.0
2010-12-07 15:20:00,18.93,18.93,18.89,18.89,42100.0,14.2708,14.2708,14.2407,14.2407,42100.0
2010-12-07 15:25:00,18.89,18.93,18.88,18.93,64700.0,14.2407,14.2708,14.2331,14.2708,64700.0
2010-12-07 15:30:00,18.92,18.93,18.88,18.89,56700.0,14.2633,14.2708,14.2331,14.2407,56700.0
2010-12-07 15:35:00,18.9,18.93,18.88,18.92,61900.0,14.2482,14.2708,14.2331,14.2633,61900.0
2010-12-07 15:40:00,18.92,18.96,18.92,18.94,80800.0,14.2633,14.2934,14.2633,14.2784,80800.0
2010-12-07 15:45:00,18.94,18.94,18.91,18.91,104500.0,14.2784,14.2784,14.2557,14.2557,104500.0
2010-12-07 15:50:00,18.92,18.92,18.9,18.9,150900.0,14.2633,14.2633,14.2482,14.2482,150900.0
2010-12-07 15:55:00,18.9,18.91,18.85,18.87,362600.0,14.2482,14.2557,14.2105,14.2256,362600.0
2010-12-08 09:30:00,18.92,18.97,18.9,18.93,28500.0,14.2633,14.301,14.2482,14.2708,28500.0
2010-12-08 09:35:00,18.92,18.95,18.87,18.92,33800.0,14.2633,14.2859,14.2256,14.2633,33800.0
2010-12-08 09:40:00,18.91,18.98,18.89,18.95,41900.0,14.2557,14.3085,14.2407,14.2859,41900.0
2010-12-08 09:45:00,18.96,18.98,18.9,18.94,49100.0,14.2934,14.3085,14.2482,14.2784,49100.0
2010-12-08 09:50:00,18.95,18.95,18.88,18.89,55900.0,14.2859,14.2859,14.2331,14.2407,55900.0
2010-12-08 09:55:00,18.88,18.91,18.87,18.87,97900.0,14.2331,14.2557,14.2256,14.2256,97900.0
2010-12-08 10:00:00,18.87,18.91,18.86,18.91,30400.0,14.2256,14.2557,14.218,14.2557,30400.0
2010-12-08 10:05:00,18.91,18.91,18.86,18.87,23100.0,14.2557,14.2557,14.218,14.2256,23100.0
2010-12-08 10:10:00,18.86,18.87,18.81,18.85,35100.0,14.218,14.2256,14.1804,14.2105,35100.0
2010-12-08 10:15:00,18.85,18.85,18.8,18.81,33200.0,14.2105,14.2105,14.1728,14.1804,33200.0
2010-12-08 10:20:00,18.81,18.82,18.69,18.69,192000.0,14.1804,14.1879,14.0899,14.0899,192000.0
2010-12-08 10:25:00,18.69,18.7,18.61,18.67,144300.0,14.0899,14.0974,14.0296,14.0748,144300.0
2010-12-08 10:30:00,18.67,18.7,18.65,18.68,160200.0,14.0748,14.0974,14.0597,14.0823,160200.0
2010-12-08 10:35:00,18.68,18.7,18.65,18.67,40800.0,14.0823,14.0974,14.0597,14.0748,40800.0
2010-12-08 10:40:00,18.67,18.68,18.63,18.65,58400.0,14.0748,14.0823,14.0447,14.0597,58400.0
2010-12-08 10:45:00,18.65,18.66,18.6,18.61,73700.0,14.0597,14.0673,14.022,14.0296,73700.0
2010-12-08 10:50:00,18.61,18.63,18.6,18.62,46400.0,14.0296,14.0447,14.022,14.0371,46400.0
2010-12-08 10:55:00,18.63,18.63,18.6,18.6,26100.0,14.0447,14.0447,14.022,14.022,26100.0
2010-12-08 11:00:00,18.61,18.61,18.57,18.61,124400.0,14.0296,14.0296,13.9994,14.0296,124400.0
2010-12-08 11:05:00,18.61,18.68,18.61,18.64,46800.0,14.0296,14.0823,14.0296,14.0522,46800.0
2010-12-08 11:10:00,18.64,18.67,18.63,18.64,21500.0,14.0522,14.0748,14.0447,14.0522,21500.0
2010-12-08 11:15:00,18.65,18.66,18.63,18.64,23200.0,14.0597,14.0673,14.0447,14.0522,23200.0
2010-12-08 11:20:00,18.64,18.66,18.63,18.64,27500.0,14.0522,14.0673,14.0447,14.0522,27500.0
2010-12-08 11:25:00,18.65,18.65,18.65,18.65,19700.0,14.0597,14.0597,14.0597,14.0597,19700.0
2010-12-08 11:30:00,18.65,18.65,18.62,18.63,59000.0,14.0597,14.0597,14.0371,14.0447,59000.0
2010-12-08 11:35:00,18.64,18.65,18.63,18.63,25600.0,14.0522,14.0597,14.0447,14.0447,25600.0
2010-12-08 11:40:00,18.63,18.64,18.63,18.63,6900.0,14.0447,14.0522,14.0447,14.0447,6900.0
2010-12-08 11:45:00,18.63,18.67,18.63,18.65,41900.0,14.0447,14.0748,14.0447,14.0597,41900.0
2010-12-08 11:50:00,18.64,18.66,18.64,18.66,17800.0,14.0522,14.0673,14.0522,14.0673,17800.0
2010-12-08 11:55:00,18.66,18.69,18.65,18.69,20600.0,14.0673,14.0899,14.0597,14.0899,20600.0
2010-12-08 12:00:00,18.69,18.69,18.68,18.68,8000.0,14.0899,14.0899,14.0823,14.0823,8000.0
2010-12-08 12:05:00,18.69,18.69,18.66,18.66,24300.0,14.0899,14.0899,14.0673,14.0673,24300.0
2010-12-08 12:10:00,18.66,18.68,18.66,18.68,15900.0,14.0673,14.0823,14.0673,14.0823,15900.0
2010-12-08 12:15:00,18.67,18.67,18.66,18.67,23500.0,14.0748,14.0748,14.0673,14.0748,23500.0
2010-12-08 12:20:00,18.67,18.67,18.66,18.66,12100.0,14.0748,14.0748,14.0673,14.0673,12100.0
2010-12-08 12:25:00,18.66,18.67,18.65,18.65,31600.0,14.0673,14.0748,14.0597,14.0597,31600.0
2010-12-08 12:30:00,18.65,18.66,18.64,18.64,9900.0,14.0597,14.0673,14.0522,14.0522,9900.0
2010-12-08 12:35:00,18.65,18.65,18.62,18.62,37000.0,14.0597,14.0597,14.0371,14.0371,37000.0
2010-12-08 12:40:00,18.62,18.63,18.6,18.6,35800.0,14.0371,14.0447,14.022,14.022,35800.0
2010-12-08 12:45:00,18.61,18.62,18.59,18.59,33100.0,14.0296,14.0371,14.0145,14.0145,33100.0
2010-12-08 12:50:00,18.6,18.6,18.59,18.59,5600.0,14.022,14.022,14.0145,14.0145,5600.0
2010-12-08 12:55:00,18.6,18.6,18.58,18.59,34900.0,14.022,14.022,14.007,14.0145,34900.0
2010-12-08 13:00:00,18.58,18.59,18.58,18.58,40900.0,14.007,14.0145,14.007,14.007,40900.0
2010-12-08 13:05:00,18.59,18.6,18.58,18.6,32500.0,14.0145,14.022,14.007,14.022,32500.0
2010-12-08 13:10:00,18.6,18.61,18.57,18.57,62300.0,14.022,14.0296,13.9994,13.9994,62300.0
2010-12-08 13:15:00,18.58,18.59,18.57,18.57,10700.0,14.007,14.0145,13.9994,13.9994,10700.0
2010-12-08 13:20:00,18.58,18.59,18.57,18.59,14900.0,14.007,14.0145,13.9994,14.0145,14900.0
2010-12-08 13:25:00,18.59,18.61,18.58,18.61,15200.0,14.0145,14.0296,14.007,14.0296,15200.0
2010-12-08 13:30:00,18.61,18.64,18.6,18.63,17600.0,14.0296,14.0522,14.022,14.0447,17600.0
2010-12-08 13:35:00,18.63,18.69,18.63,18.69,11300.0,14.0447,14.0899,14.0447,14.0899,11300.0
2010-12-08 13:40:00,18.68,18.71,18.68,18.69,19100.0,14.0823,14.105,14.0823,14.0899,19100.0
2010-12-08 13:45:00,18.7,18.7,18.69,18.7,35800.0,14.0974,14.0974,14.0899,14.0974,35800.0
2010-12-08 13:50:00,18.69,18.72,18.69,18.69,33100.0,14.0899,14.1125,14.0899,14.0899,33100.0
2010-12-08 13:55:00,18.69,18.7,18.67,18.67,115300.0,14.0899,14.0974,14.0748,14.0748,115300.0
2010-12-08 14:00:00,18.67,18.67,18.64,18.64,56900.0,14.0748,14.0748,14.0522,14.0522,56900.0
2010-12-08 14:05:00,18.64,18.64,18.62,18.64,19000.0,14.0522,14.0522,14.0371,14.0522,19000.0
2010-12-08 14:10:00,18.64,18.64,18.62,18.62,7300.0,14.0522,14.0522,14.0371,14.0371,7300.0
2010-12-08 14:15:00,18.63,18.64,18.62,18.64,29800.0,14.0447,14.0522,14.0371,14.0522,29800.0
2010-12-08 14:20:00,18.64,18.66,18.62,18.65,43100.0,14.0522,14.0673,14.0371,14.0597,43100.0
2010-12-08 14:25:00,18.65,18.65,18.63,18.64,9900.0,14.0597,14.0597,14.0447,14.0522,9900.0
2010-12-08 14:30:00,18.63,18.65,18.62,18.63,33600.0,14.0447,14.0597,14.0371,14.0447,33600.0
2010-12-08 14:35:00,18.63,18.65,18.62,18.63,33300.0,14.0447,14.0597,14.0371,14.0447,33300.0
2010-12-08 14:40:00,18.62,18.65,18.62,18.64,62200.0,14.0371,14.0597,14.0371,14.0522,62200.0
2010-12-08 14:45:00,18.64,18.72,18.64,18.7,153100.0,14.0522,14.1125,14.0522,14.0974,153100.0
2010-12-08 14:50:00,18.7,18.7,18.64,18.68,63500.0,14.0974,14.0974,14.0522,14.0823,63500.0
2010-12-08 14:55:00,18.68,18.68,18.63,18.64,36700.0,14.0823,14.0823,14.0447,14.0522,36700.0
2010-12-08 15:00:00,18.64,18.66,18.63,18.66,28500.0,14.0522,14.0673,14.0447,14.0673,28500.0
2010-12-08 15:05:00,18.65,18.68,18.65,18.66,48100.0,14.0597,14.0823,14.0597,14.0673,48100.0
2010-12-08 15:10:00,18.65,18.66,18.63,18.64,27600.0,14.0597,14.0673,14.0447,14.0522,27600.0
2010-12-08 15:15:00,18.63,18.64,18.63,18.64,21300.0,14.0447,14.0522,14.0447,14.0522,21300.0
2010-12-08 15:20:00,18.64,18.66,18.63,18.66,47100.0,14.0522,14.0673,14.0447,14.0673,47100.0
2010-12-08 15:25:00,18.66,18.67,18.63,18.64,63300.0,14.0673,14.0748,14.0447,14.0522,63300.0
2010-12-08 15:30:00,18.64,18.68,18.63,18.68,91000.0,14.0522,14.0823,14.0447,14.0823,91000.0
2010-12-08 15:35:00,18.67,18.71,18.67,18.69,102000.0,14.0748,14.105,14.0748,14.0899,102000.0
2010-12-08 15:40:00,18.7,18.7,18.69,18.69,38400.0,14.0974,14.0974,14.0899,14.0899,38400.0
2010-12-08 15:45:00,18.7,18.7,18.67,18.69,176200.0,14.0974,14.0974,14.0748,14.0899,176200.0
2010-12-08 15:50:00,18.68,18.69,18.62,18.63,167500.0,14.0823,14.0899,14.0371,14.0447,167500.0
2010-12-08 15:55:00,18.63,18.64,18.59,18.62,374200.0,14.0447,14.0522,14.0145,14.0371,374200.0
2010-12-09 09:30:00,18.64,18.75,18.55,18.69,88700.0,14.0522,14.1351,13.9843,14.0899,88700.0
2010-12-09 09:35:00,18.68,18.75,18.67,18.7,41700.0,14.0823,14.1351,14.0748,14.0974,41700.0
2010-12-09 09:40:00,18.7,18.77,18.65,18.69,28000.0,14.0974,14.1502,14.0597,14.0899,28000.0
2010-12-09 09:45:00,18.69,18.7,18.64,18.65,22200.0,14.0899,14.0974,14.0522,14.0597,22200.0
2010-12-09 09:50:00,18.65,18.74,18.65,18.73,23800.0,14.0597,14.1276,14.0597,14.12,23800.0
2010-12-09 09:55:00,18.74,18.78,18.73,18.77,52300.0,14.1276,14.1577,14.12,14.1502,52300.0
2010-12-09 10:00:00,18.76,18.77,18.68,18.72,36900.0,14.1427,14.1502,14.0823,14.1125,36900.0
2010-12-09 10:05:00,18.71,18.76,18.67,18.68,63900.0,14.105,14.1427,14.0748,14.0823,63900.0
2010-12-09 10:10:00,18.69,18.7,18.66,18.69,30300.0,14.0899,14.0974,14.0673,14.0899,30300.0
2010-12-09 10:15:00,18.68,18.7,18.67,18.69,21800.0,14.0823,14.0974,14.0748,14.0899,21800.0
2010-12-09 10:20:00,18.69,18.69,18.65,18.67,26400.0,14.0899,14.0899,14.0597,14.0748,26400.0
2010-12-09 10:25:00,18.67,18.68,18.65,18.67,31700.0,14.0748,14.0823,14.0597,14.0748,31700.0
2010-12-09 10:30:00,18.67,18.69,18.65,18.69,40000.0,14.0748,14.0899,14.0597,14.0899,40000.0
2010-12-09 10:35:00,18.69,18.69,18.65,18.68,23700.0,14.0899,14.0899,14.0597,14.0823,23700.0
2010-12-09 10:40:00,18.68,18.72,18.67,18.72,22200.0,14.0823,14.1125,14.0748,14.1125,22200.0
2010-12-09 10:45:00,18.73,18.75,18.73,18.74,15300.0,14.12,14.1351,14.12,14.1276,15300.0
2010-12-09 10:50:00,18.75,18.75,18.69,18.73,34300.0,14.1351,14.1351,14.0899,14.12,34300.0
2010-12-09 10:55:00,18.73,18.75,18.69,18.75,39100.0,14.12,14.1351,14.0899,14.1351,39100.0
2010-12-09 11:00:00,18.75,18.76,18.68,18.68,52300.0,14.1351,14.1427,14.0823,14.0823,52300.0
2010-12-09 11:05:00,18.68,18.75,18.66,18.75,36100.0,14.0823,14.1351,14.0673,14.1351,36100.0
2010-12-09 11:10:00,18.75,18.8,18.75,18.79,35600.0,14.1351,14.1728,14.1351,14.1653,35600.0
2010-12-09 11:15:00,18.79,18.81,18.77,18.79,45300.0,14.1653,14.1804,14.1502,14.1653,45300.0
2010-12-09 11:20:00,18.79,18.86,18.79,18.86,24400.0,14.1653,14.218,14.1653,14.218,24400.0
2010-12-09 11:25:00,18.86,18.88,18.84,18.87,30600.0,14.218,14.2331,14.203,14.2256,30600.0
2010-12-09 11:30:00,18.87,18.89,18.85,18.88,38300.0,14.2256,14.2407,14.2105,14.2331,38300.0
2010-12-09 11:35:00,18.87,18.9,18.85,18.89,64700.0,14.2256,14.2482,14.2105,14.2407,64700.0
2010-12-09 11:40:00,18.9,18.9,18.83,18.85,48900.0,14.2482,14.2482,14.1954,14.2105,48900.0
2010-12-09 11:45:00,18.85,18.86,18.79,18.8,27500.0,14.2105,14.218,14.1653,14.1728,27500.0
2010-12-09 11:50:00,18.8,18.8,18.75,18.75,53400.0,14.1728,14.1728,14.1351,14.1351,53400.0
2010-12-09 11:55:00,18.75,18.78,18.73,18.73,44000.0,14.1351,14.1577,14.12,14.12,44000.0
2010-12-09 12:00:00,18.73,18.74,18.71,18.71,25900.0,14.12,14.1276,14.105,14.105,25900.0
2010-12-09 12:05:00,18.71,18.73,18.71,18.73,23300.0,14.105,14.12,14.105,14.12,23300.0
2010-12-09 12:10:00,18.73,18.75,18.7,18.71,31100.0,14.12,14.1351,14.0974,14.105,31100.0
2010-12-09 12:15:00,18.7,18.71,18.69,18.69,9400.0,14.0974,14.105,14.0899,14.0899,9400.0
2010-12-09 12:20:00,18.69,18.7,18.69,18.69,16900.0,14.0899,14.0974,14.0899,14.0899,16900.0
2010-12-09 12:25:00,18.7,18.7,18.66,18.67,48400.0,14.0974,14.0974,14.0673,14.0748,48400.0
2010-12-09 12:30:00,18.67,18.68,18.67,18.67,9000.0,14.0748,14.0823,14.0748,14.0748,9000.0
2010-12-09 12:35:00,18.68,18.68,18.67,18.67,13200.0,14.0823,14.0823,14.0748,14.0748,13200.0
2010-12-09 12:40:00,18.68,18.7,18.67,18.67,34000.0,14.0823,14.0974,14.0748,14.0748,34000.0
2010-12-09 12:45:00,18.67,18.73,18.67,18.73,34700.0,14.0748,14.12,14.0748,14.12,34700.0
2010-12-09 12:50:00,18.73,18.77,18.72,18.76,22500.0,14.12,14.1502,14.1125,14.1427,22500.0
2010-12-09 12:55:00,18.77,18.77,18.73,18.75,26300.0,14.1502,14.1502,14.12,14.1351,26300.0
2010-12-09 13:00:00,18.75,18.78,18.73,18.77,37900.0,14.1351,14.1577,14.12,14.1502,37900.0
2010-12-09 13:05:00,18.77,18.78,18.74,18.78,14000.0,14.1502,14.1577,14.1276,14.1577,14000.0
2010-12-09 13:10:00,18.78,18.79,18.76,18.76,26200.0,14.1577,14.1653,14.1427,14.1427,26200.0
2010-12-09 13:15:00,18.77,18.81,18.76,18.78,27400.0,14.1502,14.1804,14.1427,14.1577,27400.0
2010-12-09 13:20:00,18.77,18.78,18.77,18.78,12400.0,14.1502,14.1577,14.1502,14.1577,12400.0
2010-12-09 13:25:00,18.78,18.79,18.76,18.79,23100.0,14.1577,14.1653,14.1427,14.1653,23100.0
2010-12-09 13:30:00,18.78,18.8,18.75,18.76,39800.0,14.1577,14.1728,14.1351,14.1427,39800.0
2010-12-09 13:35:00,18.75,18.77,18.74,18.76,25000.0,14.1351,14.1502,14.1276,14.1427,25000.0
2010-12-09 13:40:00,18.76,18.78,18.76,18.77,19300.0,14.1427,14.1577,14.1427,14.1502,19300.0
2010-12-09 13:45:00,18.77,18.79,18.77,18.78,21800.0,14.1502,14.1653,14.1502,14.1577,21800.0
2010-12-09 13:50:00,18.78,18.78,18.77,18.78,4000.0,14.1577,14.1577,14.1502,14.1577,4000.0
2010-12-09 13:55:00,18.78,18.78,18.77,18.77,9500.0,14.1577,14.1577,14.1502,14.1502,9500.0
2010-12-09 14:00:00,18.78,18.78,18.77,18.78,8700.0,14.1577,14.1577,14.1502,14.1577,8700.0
2010-12-09 14:05:00,18.77,18.78,18.74,18.75,31700.0,14.1502,14.1577,14.1276,14.1351,31700.0
2010-12-09 14:10:00,18.76,18.76,18.75,18.76,8000.0,14.1427,14.1427,14.1351,14.1427,8000.0
2010-12-09 14:15:00,18.75,18.76,18.73,18.73,22500.0,14.1351,14.1427,14.12,14.12,22500.0
2010-12-09 14:20:00,18.73,18.75,18.73,18.74,42700.0,14.12,14.1351,14.12,14.1276,42700.0
2010-12-09 14:25:00,18.74,18.76,18.73,18.75,28200.0,14.1276,14.1427,14.12,14.1351,28200.0
2010-12-09 14:30:00,18.75,18.75,18.74,18.75,13700.0,14.1351,14.1351,14.1276,14.1351,13700.0
2010-12-09 14:35:00,18.75,18.76,18.74,18.75,19700.0,14.1351,14.1427,14.1276,14.1351,19700.0
2010-12-09 14:40:00,18.75,18.78,18.75,18.77,21500.0,14.1351,14.1577,14.1351,14.1502,21500.0
2010-12-09 14:45:00,18.78,18.78,18.77,18.78,18100.0,14.1577,14.1577,14.1502,14.1577,18100.0
2010-12-09 14:50:00,18.78,18.78,18.77,18.78,14200.0,14.1577,14.1577,14.1502,14.1577,14200.0
2010-12-09 14:55:00,18.78,18.8,18.77,18.8,104600.0,14.1577,14.1728,14.1502,14.1728,104600.0
2010-12-09 15:00:00,18.8,18.8,18.79,18.79,29900.0,14.1728,14.1728,14.1653,14.1653,29900.0
2010-12-09 15:05:00,18.79,18.8,18.76,18.76,41200.0,14.1653,14.1728,14.1427,14.1427,41200.0
2010-12-09 15:10:00,18.77,18.77,18.76,18.77,38400.0,14.1502,14.1502,14.1427,14.1502,38400.0
2010-12-09 15:15:00,18.77,18.77,18.73,18.75,57100.0,14.1502,14.1502,14.12,14.1351,57100.0
2010-12-09 15:20:00,18.75,18.75,18.73,18.73,21600.0,14.1351,14.1351,14.12,14.12,21600.0
2010-12-09 15:25:00,18.74,18.75,18.73,18.75,32200.0,14.1276,14.1351,14.12,14.1351,32200.0
2010-12-09 15:30:00,18.75,18.75,18.74,18.75,21000.0,14.1351,14.1351,14.1276,14.1351,21000.0
2010-12-09 15:35:00,18.75,18.75,18.72,18.74,70100.0,14.1351,14.1351,14.1125,14.1276,70100.0
2010-12-09 15:40:00,18.74,18.79,18.73,18.77,84300.0,14.1276,14.1653,14.12,14.1502,84300.0
2010-12-09 15:45:00,18.77,18.78,18.76,18.77,43300.0,14.1502,14.1577,14.1427,14.1502,43300.0
2010-12-09 15:50:00,18.77,18.78,18.76,18.76,70300.0,14.1502,14.1577,14.1427,14.1427,70300.0
2010-12-09 15:55:00,18.76,18.77,18.74,18.75,126900.0,14.1427,14.1502,14.1276,14.1351,126900.0
2010-12-10 09:30:00,18.99,18.99,18.83,18.85,64000.0,14.316,14.316,14.1954,14.2105,64000.0
2010-12-10 09:35:00,18.84,18.86,18.75,18.84,36300.0,14.203,14.218,14.1351,14.203,36300.0
2010-12-10 09:40:00,18.84,18.87,18.83,18.85,23300.0,14.203,14.2256,14.1954,14.2105,23300.0
2010-12-10 09:45:00,18.85,18.86,18.79,18.8,25000.0,14.2105,14.218,14.1653,14.1728,25000.0
2010-12-10 09:50:00,18.79,18.84,18.75,18.83,25700.0,14.1653,14.203,14.1351,14.1954,25700.0
2010-12-10 09:55:00,18.83,18.85,18.81,18.84,24600.0,14.1954,14.2105,14.1804,14.203,24600.0
2010-12-10 10:00:00,18.84,18.86,18.8,18.8,46200.0,14.203,14.218,14.1728,14.1728,46200.0
2010-12-10 10:05:00,18.8,18.8,18.73,18.73,34000.0,14.1728,14.1728,14.12,14.12,34000.0
2010-12-10 10:10:00,18.75,18.76,18.73,18.74,22900.0,14.1351,14.1427,14.12,14.1276,22900.0
2010-12-10 10:15:00,18.74,18.74,18.71,18.72,19400.0,14.1276,14.1276,14.105,14.1125,19400.0
2010-12-10 10:20:00,18.72,18.73,18.68,18.68,24700.0,14.1125,14.12,14.0823,14.0823,24700.0
2010-12-10 10:25:00,18.68,18.71,18.66,18.7,40500.0,14.0823,14.105,14.0673,14.0974,40500.0
2010-12-10 10:30:00,18.71,18.73,18.7,18.73,21800.0,14.105,14.12,14.0974,14.12,21800.0
2010-12-10 10:35:00,18.73,18.74,18.71,18.71,47200.0,14.12,14.1276,14.105,14.105,47200.0
2010-12-10 10:40:00,18.7,18.74,18.69,18.74,26500.0,14.0974,14.1276,14.0899,14.1276,26500.0
2010-12-10 10:45:00,18.74,18.74,18.69,18.7,24700.0,14.1276,14.1276,14.0899,14.0974,24700.0
2010-12-10 10:50:00,18.69,18.7,18.69,18.69,13000.0,14.0899,14.0974,14.0899,14.0899,13000.0
2010-12-10 10:55:00,18.68,18.69,18.68,18.68,5800.0,14.0823,14.0899,14.0823,14.0823,5800.0
2010-12-10 11:00:00,18.68,18.69,18.68,18.68,5600.0,14.0823,14.0899,14.0823,14.0823,5600.0
2010-12-10 11:05:00,18.68,18.69,18.68,18.68,9800.0,14.0823,14.0899,14.0823,14.0823,9800.0
2010-12-10 11:10:00,18.68,18.71,18.68,18.7,22800.0,14.0823,14.105,14.0823,14.0974,22800.0
2010-12-10 11:15:00,18.7,18.71,18.66,18.69,43500.0,14.0974,14.105,14.0673,14.0899,43500.0
2010-12-10 11:20:00,18.69,18.69,18.66,18.67,12200.0,14.0899,14.0899,14.0673,14.0748,12200.0
2010-12-10 11:25:00,18.66,18.69,18.66,18.68,11700.0,14.0673,14.0899,14.0673,14.0823,11700.0
2010-12-10 11:30:00,18.69,18.7,18.68,18.69,10100.0,14.0899,14.0974,14.0823,14.0899,10100.0
2010-12-10 11:35:00,18.69,18.73,18.68,18.68,47900.0,14.0899,14.12,14.0823,14.0823,47900.0
2010-12-10 11:40:00,18.69,18.69,18.68,18.69,8200.0,14.0899,14.0899,14.0823,14.0899,8200.0
2010-12-10 11:45:00,18.69,18.69,18.68,18.68,9400.0,14.0899,14.0899,14.0823,14.0823,9400.0
2010-12-10 11:50:00,18.69,18.69,18.68,18.69,5000.0,14.0899,14.0899,14.0823,14.0899,5000.0
2010-12-10 11:55:00,18.68,18.7,18.68,18.69,20600.0,14.0823,14.0974,14.0823,14.0899,20600.0
2010-12-10 12:00:00,18.69,18.7,18.66,18.67,42700.0,14.0899,14.0974,14.0673,14.0748,42700.0
2010-12-10 12:05:00,18.68,18.68,18.66,18.66,10900.0,14.0823,14.0823,14.0673,14.0673,10900.0
2010-12-10 12:10:00,18.67,18.67,18.64,18.64,29800.0,14.0748,14.0748,14.0522,14.0522,29800.0
2010-12-10 12:15:00,18.64,18.65,18.63,18.65,10600.0,14.0522,14.0597,14.0447,14.0597,10600.0
2010-12-10 12:20:00,18.65,18.67,18.64,18.65,17400.0,14.0597,14.0748,14.0522,14.0597,17400.0
2010-12-10 12:25:00,18.65,18.67,18.65,18.66,9700.0,14.0597,14.0748,14.0597,14.0673,9700.0
2010-12-10 12:30:00,18.66,18.7,18.66,18.69,44000.0,14.0673,14.0974,14.0673,14.0899,44000.0
2010-12-10 12:35:00,18.7,18.7,18.69,18.7,65200.0,14.0974,14.0974,14.0899,14.0974,65200.0
2010-12-10 12:40:00,18.7,18.72,18.69,18.72,25000.0,14.0974,14.1125,14.0899,14.1125,25000.0
2010-12-10 12:45:00,18.72,18.75,18.72,18.74,19800.0,14.1125,14.1351,14.1125,14.1276,19800.0
2010-12-10 12:50:00,18.74,18.75,18.73,18.73,4900.0,14.1276,14.1351,14.12,14.12,4900.0
2010-12-10 12:55:00,18.74,18.74,18.73,18.73,10100.0,14.1276,14.1276,14.12,14.12,10100.0
2010-12-10 13:00:00,18.73,18.74,18.73,18.73,3600.0,14.12,14.1276,14.12,14.12,3600.0
2010-12-10 13:05:00,18.74,18.74,18.73,18.73,8500.0,14.1276,14.1276,14.12,14.12,8500.0
2010-12-10 13:10:00,18.73,18.74,18.71,18.71,21400.0,14.12,14.1276,14.105,14.105,21400.0
2010-12-10 13:15:00,18.71,18.72,18.71,18.71,5200.0,14.105,14.1125,14.105,14.105,5200.0
2010-12-10 13:20:00,18.72,18.72,18.7,18.71,21300.0,14.1125,14.1125,14.0974,14.105,21300.0
2010-12-10 13:25:00,18.7,18.73,18.7,18.72,24400.0,14.0974,14.12,14.0974,14.1125,24400.0
2010-12-10 13:30:00,18.72,18.73,18.72,18.73,6500.0,14.1125,14.12,14.1125,14.12,6500.0
2010-12-10 13:35:00,18.73,18.73,18.71,18.71,16600.0,14.12,14.12,14.105,14.105,16600.0
2010-12-10 13:40:00,18.72,18.73,18.71,18.73,14000.0,14.1125,14.12,14.105,14.12,14000.0
2010-12-10 13:45:00,18.73,18.74,18.72,18.74,9900.0,14.12,14.1276,14.1125,14.1276,9900.0
2010-12-10 13:50:00,18.74,18.75,18.73,18.74,10200.0,14.1276,14.1351,14.12,14.1276,10200.0
2010-12-10 13:55:00,18.75,18.76,18.72,18.73,35600.0,14.1351,14.1427,14.1125,14.12,35600.0
2010-12-10 14:00:00,18.72,18.73,18.72,18.73,18900.0,14.1125,14.12,14.1125,14.12,18900.0
2010-12-10 14:05:00,18.73,18.75,18.72,18.75,56500.0,14.12,14.1351,14.1125,14.1351,56500.0
2010-12-10 14:10:00,18.74,18.75,18.74,18.75,10700.0,14.1276,14.1351,14.1276,14.1351,10700.0
2010-12-10 14:15:00,18.75,18.75,18.74,18.75,7800.0,14.1351,14.1351,14.1276,14.1351,7800.0
2010-12-10 14:20:00,18.75,18.77,18.74,18.77,33400.0,14.1351,14.1502,14.1276,14.1502,33400.0
2010-12-10 14:25:00,18.77,18.77,18.74,18.74,26800.0,14.1502,14.1502,14.1276,14.1276,26800.0
2010-12-10 14:30:00,18.74,18.75,18.73,18.73,14400.0,14.1276,14.1351,14.12,14.12,14400.0
2010-12-10 14:35:00,18.74,18.74,18.73,18.74,15400.0,14.1276,14.1276,14.12,14.1276,15400.0
2010-12-10 14:40:00,18.74,18.74,18.73,18.73,18700.0,14.1276,14.1276,14.12,14.12,18700.0
2010-12-10 14:45:00,18.74,18.74,18.72,18.73,19100.0,14.1276,14.1276,14.1125,14.12,19100.0
2010-12-10 14:50:00,18.72,18.73,18.67,18.67,272500.0,14.1125,14.12,14.0748,14.0748,272500.0
2010-12-10 14:55:00,18.67,18.68,18.67,18.67,13700.0,14.0748,14.0823,14.0748,14.0748,13700.0
2010-12-10 15:00:00,18.67,18.68,18.67,18.67,188900.0,14.0748,14.0823,14.0748,14.0748,188900.0
2010-12-10 15:05:00,18.68,18.68,18.67,18.67,22700.0,14.0823,14.0823,14.0748,14.0748,22700.0
2010-12-10 15:10:00,18.67,18.68,18.65,18.65,50200.0,14.0748,14.0823,14.0597,14.0597,50200.0
2010-12-10 15:15:00,18.65,18.68,18.65,18.67,20700.0,14.0597,14.0823,14.0597,14.0748,20700.0
2010-12-10 15:20:00,18.68,18.7,18.67,18.7,30100.0,14.0823,14.0974,14.0748,14.0974,30100.0
2010-12-10 15:25:00,18.7,18.7,18.69,18.7,17400.0,14.0974,14.0974,14.0899,14.0974,17400.0
2010-12-10 15:30:00,18.69,18.7,18.69,18.69,21400.0,14.0899,14.0974,14.0899,14.0899,21400.0
2010-12-10 15:35:00,18.7,18.7,18.69,18.7,32400.0,14.0974,14.0974,14.0899,14.0974,32400.0
2010-12-10 15:40:00,18.7,18.72,18.69,18.71,151800.0,14.0974,14.1125,14.0899,14.105,151800.0
2010-12-10 15:45:00,18.71,18.72,18.69,18.69,77700.0,14.105,14.1125,14.0899,14.0899,77700.0
2010-12-10 15:50:00,18.69,18.7,18.69,18.69,73200.0,14.0899,14.0974,14.0899,14.0899,73200.0
2010-12-10 15:55:00,18.69,18.7,18.68,18.68,113700.0,14.0899,14.0974,14.0823,14.0823,113700.0
2010-12-13 09:30:00,18.91,19.19,18.91,19.08,350000.0,14.2557,14.4668,14.2557,14.3839,350000.0
2010-12-13 09:35:00,19.08,19.1,18.9,18.96,148000.0,14.3839,14.399,14.2482,14.2934,148000.0
2010-12-13 09:40:00,18.97,18.99,18.95,18.99,49400.0,14.301,14.316,14.2859,14.316,49400.0
2010-12-13 09:45:00,18.98,19.0,18.98,18.99,87600.0,14.3085,14.3236,14.3085,14.316,87600.0
2010-12-13 09:50:00,19.0,19.0,18.89,18.89,39100.0,14.3236,14.3236,14.2407,14.2407,39100.0
2010-12-13 09:55:00,18.89,18.9,18.86,18.86,28300.0,14.2407,14.2482,14.218,14.218,28300.0
2010-12-13 10:00:00,18.87,18.91,18.87,18.89,68800.0,14.2256,14.2557,14.2256,14.2407,68800.0
2010-12-13 10:05:00,18.88,18.89,18.85,18.88,61000.0,14.2331,14.2407,14.2105,14.2331,61000.0
2010-12-13 10:10:00,18.89,19.0,18.89,18.95,111500.0,14.2407,14.3236,14.2407,14.2859,111500.0
2010-12-13 10:15:00,18.95,18.97,18.94,18.95,91900.0,14.2859,14.301,14.2784,14.2859,91900.0
2010-12-13 10:20:00,18.96,18.96,18.91,18.91,60400.0,14.2934,14.2934,14.2557,14.2557,60400.0
2010-12-13 10:25:00,18.91,18.93,18.89,18.9,35200.0,14.2557,14.2708,14.2407,14.2482,35200.0
2010-12-13 10:30:00,18.9,18.92,18.89,18.9,24800.0,14.2482,14.2633,14.2407,14.2482,24800.0
2010-12-13 10:35:00,18.91,18.91,18.9,18.9,47200.0,14.2557,14.2557,14.2482,14.2482,47200.0
2010-12-13 10:40:00,18.91,18.91,18.9,18.91,11400.0,14.2557,14.2557,14.2482,14.2557,11400.0
2010-12-13 10:45:00,18.91,18.97,18.9,18.96,73200.0,14.2557,14.301,14.2482,14.2934,73200.0
2010-12-13 10:50:00,18.96,18.96,18.92,18.93,21100.0,14.2934,14.2934,14.2633,14.2708,21100.0
2010-12-13 10:55:00,18.92,18.94,18.91,18.94,22400.0,14.2633,14.2784,14.2557,14.2784,22400.0
2010-12-13 11:00:00,18.93,18.95,18.92,18.94,27500.0,14.2708,14.2859,14.2633,14.2784,27500.0
2010-12-13 11:05:00,18.94,18.94,18.9,18.91,22800.0,14.2784,14.2784,14.2482,14.2557,22800.0
2010-12-13 11:10:00,18.91,18.91,18.88,18.88,10100.0,14.2557,14.2557,14.2331,14.2331,10100.0
2010-12-13 11:15:00,18.88,18.89,18.87,18.87,46300.0,14.2331,14.2407,14.2256,14.2256,46300.0
2010-12-13 11:20:00,18.87,18.88,18.82,18.83,35700.0,14.2256,14.2331,14.1879,14.1954,35700.0
2010-12-13 11:25:00,18.82,18.84,18.81,18.81,33300.0,14.1879,14.203,14.1804,14.1804,33300.0
2010-12-13 11:30:00,18.81,18.83,18.79,18.8,31800.0,14.1804,14.1954,14.1653,14.1728,31800.0
2010-12-13 11:35:00,18.8,18.82,18.79,18.8,60900.0,14.1728,14.1879,14.1653,14.1728,60900.0
2010-12-13 11:40:00,18.8,18.8,18.77,18.78,16300.0,14.1728,14.1728,14.1502,14.1577,16300.0
2010-12-13 11:45:00,18.78,18.79,18.74,18.75,61100.0,14.1577,14.1653,14.1276,14.1351,61100.0
2010-12-13 11:50:00,18.74,18.76,18.72,18.74,52700.0,14.1276,14.1427,14.1125,14.1276,52700.0
2010-12-13 11:55:00,18.73,18.74,18.73,18.74,11800.0,14.12,14.1276,14.12,14.1276,11800.0
2010-12-13 12:00:00,18.74,18.77,18.73,18.75,49200.0,14.1276,14.1502,14.12,14.1351,49200.0
2010-12-13 12:05:00,18.76,18.76,18.74,18.74,15300.0,14.1427,14.1427,14.1276,14.1276,15300.0
2010-12-13 12:10:00,18.73,18.74,18.7,18.71,47700.0,14.12,14.1276,14.0974,14.105,47700.0
2010-12-13 12:15:00,18.71,18.72,18.7,18.71,18900.0,14.105,14.1125,14.0974,14.105,18900.0
2010-12-13 12:20:00,18.71,18.72,18.71,18.71,7000.0,14.105,14.1125,14.105,14.105,7000.0
2010-12-13 12:25:00,18.72,18.75,18.7,18.75,33100.0,14.1125,14.1351,14.0974,14.1351,33100.0
2010-12-13 12:30:00,18.75,18.75,18.74,18.75,10500.0,14.1351,14.1351,14.1276,14.1351,10500.0
2010-12-13 12:35:00,18.75,18.76,18.72,18.72,36500.0,14.1351,14.1427,14.1125,14.1125,36500.0
2010-12-13 12:40:00,18.73,18.73,18.72,18.72,6800.0,14.12,14.12,14.1125,14.1125,6800.0
2010-12-13 12:45:00,18.72,18.73,18.72,18.72,7300.0,14.1125,14.12,14.1125,14.1125,7300.0
2010-12-13 12:50:00,18.73,18.74,18.72,18.73,22600.0,14.12,14.1276,14.1125,14.12,22600.0
2010-12-13 12:55:00,18.74,18.75,18.72,18.72,26100.0,14.1276,14.1351,14.1125,14.1125,26100.0
2010-12-13 13:00:00,18.73,18.74,18.72,18.72,20400.0,14.12,14.1276,14.1125,14.1125,20400.0
2010-12-13 13:05:00,18.72,18.75,18.72,18.75,15100.0,14.1125,14.1351,14.1125,14.1351,15100.0
2010-12-13 13:10:00,18.75,18.76,18.74,18.75,21800.0,14.1351,14.1427,14.1276,14.1351,21800.0
2010-12-13 13:15:00,18.75,18.76,18.75,18.75,15900.0,14.1351,14.1427,14.1351,14.1351,15900.0
2010-12-13 13:20:00,18.75,18.76,18.74,18.75,16400.0,14.1351,14.1427,14.1276,14.1351,16400.0
2010-12-13 13:25:00,18.74,18.75,18.74,18.75,9500.0,14.1276,14.1351,14.1276,14.1351,9500.0
2010-12-13 13:30:00,18.74,18.75,18.74,18.74,12300.0,14.1276,14.1351,14.1276,14.1276,12300.0
2010-12-13 13:35:00,18.75,18.75,18.74,18.74,7200.0,14.1351,14.1351,14.1276,14.1276,7200.0
2010-12-13 13:40:00,18.75,18.75,18.74,18.74,11500.0,14.1351,14.1351,14.1276,14.1276,11500.0
2010-12-13 13:45:00,18.75,18.75,18.74,18.74,7700.0,14.1351,14.1351,14.1276,14.1276,7700.0
2010-12-13 13:50:00,18.75,18.75,18.74,18.75,16100.0,14.1351,14.1351,14.1276,14.1351,16100.0
2010-12-13 13:55:00,18.74,18.75,18.74,18.74,11400.0,14.1276,14.1351,14.1276,14.1276,11400.0
2010-12-13 14:00:00,18.75,18.75,18.74,18.75,10700.0,14.1351,14.1351,14.1276,14.1351,10700.0
2010-12-13 14:05:00,18.75,18.76,18.73,18.73,93000.0,14.1351,14.1427,14.12,14.12,93000.0
2010-12-13 14:10:00,18.73,18.74,18.7,18.7,21500.0,14.12,14.1276,14.0974,14.0974,21500.0
2010-12-13 14:15:00,18.71,18.72,18.7,18.7,18000.0,14.105,14.1125,14.0974,14.0974,18000.0
2010-12-13 14:20:00,18.7,18.71,18.7,18.7,28200.0,14.0974,14.105,14.0974,14.0974,28200.0
2010-12-13 14:25:00,18.71,18.71,18.7,18.7,12200.0,14.105,14.105,14.0974,14.0974,12200.0
2010-12-13 14:30:00,18.7,18.71,18.7,18.71,16800.0,14.0974,14.105,14.0974,14.105,16800.0
2010-12-13 14:35:00,18.7,18.72,18.7,18.72,25800.0,14.0974,14.1125,14.0974,14.1125,25800.0
2010-12-13 14:40:00,18.72,18.73,18.72,18.72,16400.0,14.1125,14.12,14.1125,14.1125,16400.0
2010-12-13 14:45:00,18.73,18.73,18.71,18.73,14400.0,14.12,14.12,14.105,14.12,14400.0
2010-12-13 14:50:00,18.72,18.73,18.72,18.73,10300.0,14.1125,14.12,14.1125,14.12,10300.0
2010-12-13 14:55:00,18.72,18.74,18.72,18.74,17800.0,14.1125,14.1276,14.1125,14.1276,17800.0
2010-12-13 15:00:00,18.73,18.75,18.73,18.74,31600.0,14.12,14.1351,14.12,14.1276,31600.0
2010-12-13 15:05:00,18.74,18.76,18.74,18.74,27900.0,14.1276,14.1427,14.1276,14.1276,27900.0
2010-12-13 15:10:00,18.75,18.75,18.74,18.74,8100.0,14.1351,14.1351,14.1276,14.1276,8100.0
2010-12-13 15:15:00,18.75,18.75,18.74,18.75,14100.0,14.1351,14.1351,14.1276,14.1351,14100.0
2010-12-13 15:20:00,18.75,18.75,18.74,18.75,17500.0,14.1351,14.1351,14.1276,14.1351,17500.0
2010-12-13 15:25:00,18.75,18.76,18.74,18.74,44100.0,14.1351,14.1427,14.1276,14.1276,44100.0
2010-12-13 15:30:00,18.75,18.75,18.72,18.72,42000.0,14.1351,14.1351,14.1125,14.1125,42000.0
2010-12-13 15:35:00,18.73,18.73,18.72,18.73,21500.0,14.12,14.12,14.1125,14.12,21500.0
2010-12-13 15:40:00,18.73,18.74,18.72,18.74,111300.0,14.12,14.1276,14.1125,14.1276,111300.0
2010-12-13 15:45:00,18.73,18.74,18.73,18.73,102500.0,14.12,14.1276,14.12,14.12,102500.0
2010-12-13 15:50:00,18.73,18.74,18.73,18.74,80100.0,14.12,14.1276,14.12,14.1276,80100.0
2010-12-13 15:55:00,18.74,18.74,18.72,18.72,218000.0,14.1276,14.1276,14.1125,14.1125,218000.0
2010-12-14 09:30:00,18.72,18.82,18.72,18.8,38400.0,14.1125,14.1879,14.1125,14.1728,38400.0
2010-12-14 09:35:00,18.8,18.81,18.73,18.75,22900.0,14.1728,14.1804,14.12,14.1351,22900.0
2010-12-14 09:40:00,18.75,18.75,18.71,18.74,20100.0,14.1351,14.1351,14.105,14.1276,20100.0
2010-12-14 09:45:00,18.74,18.75,18.73,18.74,13600.0,14.1276,14.1351,14.12,14.1276,13600.0
2010-12-14 09:50:00,18.73,18.74,18.73,18.74,7500.0,14.12,14.1276,14.12,14.1276,7500.0
2010-12-14 09:55:00,18.73,18.74,18.72,18.73,15000.0,14.12,14.1276,14.1125,14.12,15000.0
2010-12-14 10:00:00,18.73,18.77,18.73,18.75,18400.0,14.12,14.1502,14.12,14.1351,18400.0
2010-12-14 10:05:00,18.76,18.78,18.74,18.77,29200.0,14.1427,14.1577,14.1276,14.1502,29200.0
2010-12-14 10:10:00,18.77,18.79,18.76,18.77,38000.0,14.1502,14.1653,14.1427,14.1502,38000.0
2010-12-14 10:15:00,18.77,18.79,18.74,18.74,46200.0,14.1502,14.1653,14.1276,14.1276,46200.0
2010-12-14 10:20:00,18.75,18.76,18.74,18.75,28900.0,14.1351,14.1427,14.1276,14.1351,28900.0
2010-12-14 10:25:00,18.75,18.77,18.74,18.75,32100.0,14.1351,14.1502,14.1276,14.1351,32100.0
2010-12-14 10:30:00,18.75,18.76,18.74,18.75,18100.0,14.1351,14.1427,14.1276,14.1351,18100.0
2010-12-14 10:35:00,18.75,18.76,18.72,18.72,43400.0,14.1351,14.1427,14.1125,14.1125,43400.0
2010-12-14 10:40:00,18.72,18.72,18.71,18.72,8400.0,14.1125,14.1125,14.105,14.1125,8400.0
2010-12-14 10:45:00,18.72,18.72,18.7,18.71,30600.0,14.1125,14.1125,14.0974,14.105,30600.0
2010-12-14 10:50:00,18.71,18.74,18.7,18.74,23900.0,14.105,14.1276,14.0974,14.1276,23900.0
2010-12-14 10:55:00,18.74,18.74,18.7,18.7,20900.0,14.1276,14.1276,14.0974,14.0974,20900.0
2010-12-14 11:00:00,18.71,18.73,18.71,18.73,32300.0,14.105,14.12,14.105,14.12,32300.0
2010-12-14 11:05:00,18.73,18.74,18.72,18.72,25100.0,14.12,14.1276,14.1125,14.1125,25100.0
2010-12-14 11:10:00,18.73,18.79,18.72,18.77,30200.0,14.12,14.1653,14.1125,14.1502,30200.0
2010-12-14 11:15:00,18.76,18.8,18.76,18.8,15800.0,14.1427,14.1728,14.1427,14.1728,15800.0
2010-12-14 11:20:00,18.8,18.82,18.79,18.82,11400.0,14.1728,14.1879,14.1653,14.1879,11400.0
2010-12-14 11:25:00,18.82,18.84,18.82,18.84,16800.0,14.1879,14.203,14.1879,14.203,16800.0
2010-12-14 11:30:00,18.84,18.84,18.77,18.77,32600.0,14.203,14.203,14.1502,14.1502,32600.0
2010-12-14 11:35:00,18.78,18.79,18.77,18.78,16100.0,14.1577,14.1653,14.1502,14.1577,16100.0
2010-12-14 11:40:00,18.78,18.79,18.78,18.78,5600.0,14.1577,14.1653,14.1577,14.1577,5600.0
2010-12-14 11:45:00,18.78,18.78,18.77,18.78,15200.0,14.1577,14.1577,14.1502,14.1577,15200.0
2010-12-14 11:50:00,18.78,18.78,18.76,18.77,10100.0,14.1577,14.1577,14.1427,14.1502,10100.0
2010-12-14 11:55:00,18.77,18.79,18.76,18.78,55400.0,14.1502,14.1653,14.1427,14.1577,55400.0
2010-12-14 12:00:00,18.78,18.8,18.78,18.8,22700.0,14.1577,14.1728,14.1577,14.1728,22700.0
2010-12-14 12:05:00,18.8,18.8,18.79,18.79,9800.0,14.1728,14.1728,14.1653,14.1653,9800.0
2010-12-14 12:10:00,18.79,18.8,18.76,18.77,14400.0,14.1653,14.1728,14.1427,14.1502,14400.0
2010-12-14 12:15:00,18.77,18.78,18.77,18.77,3300.0,14.1502,14.1577,14.1502,14.1502,3300.0
2010-12-14 12:20:00,18.77,18.78,18.76,18.76,8700.0,14.1502,14.1577,14.1427,14.1427,8700.0
2010-12-14 12:25:00,18.76,18.76,18.75,18.76,18100.0,14.1427,14.1427,14.1351,14.1427,18100.0
2010-12-14 12:30:00,18.75,18.76,18.74,18.75,8600.0,14.1351,14.1427,14.1276,14.1351,8600.0
2010-12-14 12:35:00,18.75,18.75,18.74,18.75,5400.0,14.1351,14.1351,14.1276,14.1351,5400.0
2010-12-14 12:40:00,18.75,18.76,18.74,18.75,15800.0,14.1351,14.1427,14.1276,14.1351,15800.0
2010-12-14 12:45:00,18.76,18.76,18.74,18.74,27000.0,14.1427,14.1427,14.1276,14.1276,27000.0
2010-12-14 12:50:00,18.74,18.75,18.74,18.74,33200.0,14.1276,14.1351,14.1276,14.1276,33200.0
2010-12-14 12:55:00,18.73,18.74,18.72,18.73,13700.0,14.12,14.1276,14.1125,14.12,13700.0
2010-12-14 13:00:00,18.72,18.73,18.71,18.72,16800.0,14.1125,14.12,14.105,14.1125,16800.0
2010-12-14 13:05:00,18.71,18.72,18.7,18.7,28500.0,14.105,14.1125,14.0974,14.0974,28500.0
2010-12-14 13:10:00,18.7,18.71,18.7,18.7,12500.0,14.0974,14.105,14.0974,14.0974,12500.0
2010-12-14 13:15:00,18.7,18.7,18.67,18.67,18600.0,14.0974,14.0974,14.0748,14.0748,18600.0
2010-12-14 13:20:00,18.67,18.7,18.67,18.7,21700.0,14.0748,14.0974,14.0748,14.0974,21700.0
2010-12-14 13:25:00,18.7,18.71,18.69,18.7,13200.0,14.0974,14.105,14.0899,14.0974,13200.0
2010-12-14 13:30:00,18.71,18.71,18.7,18.7,3900.0,14.105,14.105,14.0974,14.0974,3900.0
2010-12-14 13:35:00,18.7,18.71,18.7,18.7,4000.0,14.0974,14.105,14.0974,14.0974,4000.0
2010-12-14 13:40:00,18.7,18.72,18.7,18.71,9700.0,14.0974,14.1125,14.0974,14.105,9700.0
2010-12-14 13:45:00,18.72,18.72,18.71,18.71,3300.0,14.1125,14.1125,14.105,14.105,3300.0
2010-12-14 13:50:00,18.72,18.72,18.71,18.72,19400.0,14.1125,14.1125,14.105,14.1125,19400.0
2010-12-14 13:55:00,18.72,18.72,18.71,18.72,8400.0,14.1125,14.1125,14.105,14.1125,8400.0
2010-12-14 14:00:00,18.72,18.72,18.71,18.71,9800.0,14.1125,14.1125,14.105,14.105,9800.0
2010-12-14 14:05:00,18.71,18.72,18.7,18.7,20500.0,14.105,14.1125,14.0974,14.0974,20500.0
2010-12-14 14:10:00,18.7,18.71,18.69,18.71,12500.0,14.0974,14.105,14.0899,14.105,12500.0
2010-12-14 14:15:00,18.7,18.72,18.68,18.7,55300.0,14.0974,14.1125,14.0823,14.0974,55300.0
2010-12-14 14:20:00,18.7,18.71,18.67,18.69,30000.0,14.0974,14.105,14.0748,14.0899,30000.0
2010-12-14 14:25:00,18.69,18.71,18.67,18.7,306800.0,14.0899,14.105,14.0748,14.0974,306800.0
2010-12-14 14:30:00,18.7,18.73,18.7,18.7,27800.0,14.0974,14.12,14.0974,14.0974,27800.0
2010-12-14 14:35:00,18.71,18.75,18.71,18.74,18700.0,14.105,14.1351,14.105,14.1276,18700.0
2010-12-14 14:40:00,18.73,18.74,18.7,18.7,17300.0,14.12,14.1276,14.0974,14.0974,17300.0
2010-12-14 14:45:00,18.69,18.72,18.69,18.7,24000.0,14.0899,14.1125,14.0899,14.0974,24000.0
2010-12-14 14:50:00,18.71,18.73,18.7,18.7,14900.0,14.105,14.12,14.0974,14.0974,14900.0
2010-12-14 14:55:00,18.71,18.71,18.68,18.7,12000.0,14.105,14.105,14.0823,14.0974,12000.0
2010-12-14 15:00:00,18.69,18.71,18.69,18.69,11900.0,14.0899,14.105,14.0899,14.0899,11900.0
2010-12-14 15:05:00,18.69,18.7,18.69,18.69,7000.0,14.0899,14.0974,14.0899,14.0899,7000.0
2010-12-14 15:10:00,18.7,18.7,18.69,18.69,10600.0,14.0974,14.0974,14.0899,14.0899,10600.0
2010-12-14 15:15:00,18.7,18.7,18.69,18.69,26700.0,14.0974,14.0974,14.0899,14.0899,26700.0
2010-12-14 15:20:00,18.69,18.69,18.66,18.67,20500.0,14.0899,14.0899,14.0673,14.0748,20500.0
2010-12-14 15:25:00,18.66,18.67,18.66,18.66,9800.0,14.0673,14.0748,14.0673,14.0673,9800.0
2010-12-14 15:30:00,18.67,18.69,18.66,18.69,38000.0,14.0748,14.0899,14.0673,14.0899,38000.0
2010-12-14 15:35:00,18.69,18.69,18.63,18.63,116000.0,14.0899,14.0899,14.0447,14.0447,116000.0
2010-12-14 15:40:00,18.64,18.67,18.64,18.65,85500.0,14.0522,14.0748,14.0522,14.0597,85500.0
2010-12-14 15:45:00,18.65,18.69,18.64,18.68,103300.0,14.0597,14.0899,14.0522,14.0823,103300.0
2010-12-14 15:50:00,18.69,18.7,18.68,18.69,72900.0,14.0899,14.0974,14.0823,14.0899,72900.0
2010-12-14 15:55:00,18.69,18.69,18.67,18.68,116200.0,14.0899,14.0899,14.0748,14.0823,116200.0
2010-12-15 09:30:00,18.65,18.79,18.61,18.71,28700.0,14.0597,14.1653,14.0296,14.105,28700.0
2010-12-15 09:35:00,18.72,18.77,18.69,18.75,9400.0,14.1125,14.1502,14.0899,14.1351,9400.0
2010-12-15 09:40:00,18.75,18.78,18.71,18.72,15800.0,14.1351,14.1577,14.105,14.1125,15800.0
2010-12-15 09:45:00,18.72,18.72,18.63,18.66,24600.0,14.1125,14.1125,14.0447,14.0673,24600.0
2010-12-15 09:50:00,18.66,18.68,18.65,18.67,9900.0,14.0673,14.0823,14.0597,14.0748,9900.0
2010-12-15 09:55:00,18.67,18.71,18.67,18.71,20000.0,14.0748,14.105,14.0748,14.105,20000.0
2010-12-15 10:00:00,18.7,18.72,18.69,18.7,13700.0,14.0974,14.1125,14.0899,14.0974,13700.0
2010-12-15 10:05:00,18.7,18.72,18.69,18.7,14600.0,14.0974,14.1125,14.0899,14.0974,14600.0
2010-12-15 10:10:00,18.7,18.74,18.69,18.69,16900.0,14.0974,14.1276,14.0899,14.0899,16900.0
2010-12-15 10:15:00,18.69,18.74,18.68,18.7,25400.0,14.0899,14.1276,14.0823,14.0974,25400.0
2010-12-15 10:20:00,18.7,18.73,18.69,18.7,8700.0,14.0974,14.12,14.0899,14.0974,8700.0
2010-12-15 10:25:00,18.7,18.71,18.7,18.7,4300.0,14.0974,14.105,14.0974,14.0974,4300.0
2010-12-15 10:30:00,18.7,18.74,18.69,18.71,19100.0,14.0974,14.1276,14.0899,14.105,19100.0
2010-12-15 10:35:00,18.71,18.74,18.71,18.73,4500.0,14.105,14.1276,14.105,14.12,4500.0
2010-12-15 10:40:00,18.74,18.75,18.7,18.73,45100.0,14.1276,14.1351,14.0974,14.12,45100.0
2010-12-15 10:45:00,18.74,18.77,18.73,18.77,29400.0,14.1276,14.1502,14.12,14.1502,29400.0
2010-12-15 10:50:00,18.76,18.78,18.74,18.75,48100.0,14.1427,14.1577,14.1276,14.1351,48100.0
2010-12-15 10:55:00,18.75,18.75,18.7,18.7,33100.0,14.1351,14.1351,14.0974,14.0974,33100.0
2010-12-15 11:00:00,18.7,18.71,18.69,18.69,8300.0,14.0974,14.105,14.0899,14.0899,8300.0
2010-12-15 11:05:00,18.69,18.7,18.67,18.68,10100.0,14.0899,14.0974,14.0748,14.0823,10100.0
2010-12-15 11:10:00,18.68,18.69,18.65,18.66,14100.0,14.0823,14.0899,14.0597,14.0673,14100.0
2010-12-15 11:15:00,18.66,18.66,18.65,18.65,9800.0,14.0673,14.0673,14.0597,14.0597,9800.0
2010-12-15 11:20:00,18.66,18.67,18.65,18.65,12700.0,14.0673,14.0748,14.0597,14.0597,12700.0
2010-12-15 11:25:00,18.65,18.66,18.65,18.65,3600.0,14.0597,14.0673,14.0597,14.0597,3600.0
2010-12-15 11:30:00,18.66,18.66,18.65,18.65,13200.0,14.0673,14.0673,14.0597,14.0597,13200.0
2010-12-15 11:35:00,18.65,18.67,18.65,18.67,16200.0,14.0597,14.0748,14.0597,14.0748,16200.0
2010-12-15 11:40:00,18.67,18.67,18.66,18.66,8600.0,14.0748,14.0748,14.0673,14.0673,8600.0
2010-12-15 11:45:00,18.67,18.68,18.67,18.68,6500.0,14.0748,14.0823,14.0748,14.0823,6500.0
2010-12-15 11:50:00,18.67,18.68,18.67,18.67,7400.0,14.0748,14.0823,14.0748,14.0748,7400.0
2010-12-15 11:55:00,18.67,18.68,18.67,18.67,4900.0,14.0748,14.0823,14.0748,14.0748,4900.0
2010-12-15 12:00:00,18.68,18.68,18.65,18.65,12300.0,14.0823,14.0823,14.0597,14.0597,12300.0
2010-12-15 12:05:00,18.65,18.65,18.64,18.65,5900.0,14.0597,14.0597,14.0522,14.0597,5900.0
2010-12-15 12:10:00,18.64,18.65,18.62,18.62,9100.0,14.0522,14.0597,14.0371,14.0371,9100.0
2010-12-15 12:15:00,18.63,18.65,18.62,18.65,9100.0,14.0447,14.0597,14.0371,14.0597,9100.0
2010-12-15 12:20:00,18.65,18.65,18.64,18.65,9000.0,14.0597,14.0597,14.0522,14.0597,9000.0
2010-12-15 12:25:00,18.65,18.66,18.65,18.65,13200.0,14.0597,14.0673,14.0597,14.0597,13200.0
2010-12-15 12:30:00,18.66,18.66,18.65,18.66,4600.0,14.0673,14.0673,14.0597,14.0673,4600.0
2010-12-15 12:35:00,18.66,18.66,18.65,18.66,3000.0,14.0673,14.0673,14.0597,14.0673,3000.0
2010-12-15 12:40:00,18.65,18.66,18.64,18.64,22400.0,14.0597,14.0673,14.0522,14.0522,22400.0
2010-12-15 12:45:00,18.64,18.65,18.6,18.64,28000.0,14.0522,14.0597,14.022,14.0522,28000.0
2010-12-15 12:50:00,18.64,18.64,18.61,18.61,11100.0,14.0522,14.0522,14.0296,14.0296,11100.0
2010-12-15 12:55:00,18.61,18.63,18.6,18.61,22800.0,14.0296,14.0447,14.022,14.0296,22800.0
2010-12-15 13:00:00,18.61,18.62,18.6,18.61,17300.0,14.0296,14.0371,14.022,14.0296,17300.0
2010-12-15 13:05:00,18.62,18.63,18.62,18.63,10800.0,14.0371,14.0447,14.0371,14.0447,10800.0
2010-12-15 13:10:00,18.63,18.64,18.63,18.64,4800.0,14.0447,14.0522,14.0447,14.0522,4800.0
2010-12-15 13:15:00,18.63,18.64,18.61,18.63,22800.0,14.0447,14.0522,14.0296,14.0447,22800.0
2010-12-15 13:20:00,18.62,18.63,18.62,18.63,20700.0,14.0371,14.0447,14.0371,14.0447,20700.0
2010-12-15 13:25:00,18.62,18.64,18.62,18.64,6600.0,14.0371,14.0522,14.0371,14.0522,6600.0
2010-12-15 13:30:00,18.64,18.64,18.63,18.63,5900.0,14.0522,14.0522,14.0447,14.0447,5900.0
2010-12-15 13:35:00,18.63,18.64,18.63,18.63,11500.0,14.0447,14.0522,14.0447,14.0447,11500.0
2010-12-15 13:40:00,18.63,18.64,18.62,18.62,15300.0,14.0447,14.0522,14.0371,14.0371,15300.0
2010-12-15 13:45:00,18.61,18.62,18.61,18.62,6100.0,14.0296,14.0371,14.0296,14.0371,6100.0
2010-12-15 13:50:00,18.62,18.65,18.61,18.65,87500.0,14.0371,14.0597,14.0296,14.0597,87500.0
2010-12-15 13:55:00,18.65,18.68,18.64,18.67,17500.0,14.0597,14.0823,14.0522,14.0748,17500.0
2010-12-15 14:00:00,18.67,18.68,18.66,18.66,7900.0,14.0748,14.0823,14.0673,14.0673,7900.0
2010-12-15 14:05:00,18.67,18.67,18.66,18.66,11600.0,14.0748,14.0748,14.0673,14.0673,11600.0
2010-12-15 14:10:00,18.65,18.66,18.64,18.66,13900.0,14.0597,14.0673,14.0522,14.0673,13900.0
2010-12-15 14:15:00,18.66,18.67,18.65,18.65,9000.0,14.0673,14.0748,14.0597,14.0597,9000.0
2010-12-15 14:20:00,18.65,18.66,18.63,18.64,8900.0,14.0597,14.0673,14.0447,14.0522,8900.0
2010-12-15 14:25:00,18.63,18.63,18.61,18.61,14700.0,14.0447,14.0447,14.0296,14.0296,14700.0
2010-12-15 14:30:00,18.62,18.62,18.57,18.6,47400.0,14.0371,14.0371,13.9994,14.022,47400.0
2010-12-15 14:35:00,18.61,18.61,18.58,18.59,33000.0,14.0296,14.0296,14.007,14.0145,33000.0
2010-12-15 14:40:00,18.58,18.59,18.55,18.55,29600.0,14.007,14.0145,13.9843,13.9843,29600.0
2010-12-15 14:45:00,18.55,18.57,18.55,18.57,27100.0,13.9843,13.9994,13.9843,13.9994,27100.0
2010-12-15 14:50:00,18.57,18.59,18.56,18.57,20700.0,13.9994,14.0145,13.9919,13.9994,20700.0
2010-12-15 14:55:00,18.57,18.58,18.54,18.56,29000.0,13.9994,14.007,13.9768,13.9919,29000.0
2010-12-15 15:00:00,18.55,18.59,18.55,18.59,12900.0,13.9843,14.0145,13.9843,14.0145,12900.0
2010-12-15 15:05:00,18.58,18.6,18.58,18.59,13500.0,14.007,14.022,14.007,14.0145,13500.0
2010-12-15 15:10:00,18.59,18.6,18.59,18.59,7700.0,14.0145,14.022,14.0145,14.0145,7700.0
2010-12-15 15:15:00,18.59,18.61,18.59,18.6,22600.0,14.0145,14.0296,14.0145,14.022,22600.0
2010-12-15 15:20:00,18.61,18.63,18.58,18.61,67500.0,14.0296,14.0447,14.007,14.0296,67500.0
2010-12-15 15:25:00,18.61,18.61,18.57,18.57,28200.0,14.0296,14.0296,13.9994,13.9994,28200.0
2010-12-15 15:30:00,18.57,18.58,18.56,18.58,28900.0,13.9994,14.007,13.9919,14.007,28900.0
2010-12-15 15:35:00,18.58,18.59,18.57,18.58,33000.0,14.007,14.0145,13.9994,14.007,33000.0
2010-12-15 15:40:00,18.59,18.59,18.57,18.57,19200.0,14.0145,14.0145,13.9994,13.9994,19200.0
2010-12-15 15:45:00,18.57,18.57,18.51,18.51,87300.0,13.9994,13.9994,13.9542,13.9542,87300.0
2010-12-15 15:50:00,18.52,18.52,18.5,18.5,89600.0,13.9617,13.9617,13.9467,13.9467,89600.0
2010-12-15 15:55:00,18.51,18.52,18.5,18.52,139400.0,13.9542,13.9617,13.9467,13.9617,139400.0
2010-12-16 09:30:00,18.49,18.57,18.45,18.56,32200.0,13.9391,13.9994,13.909,13.9919,32200.0
2010-12-16 09:35:00,18.57,18.58,18.51,18.52,19200.0,13.9994,14.007,13.9542,13.9617,19200.0
2010-12-16 09:40:00,18.52,18.55,18.5,18.51,12100.0,13.9617,13.9843,13.9467,13.9542,12100.0
2010-12-16 09:45:00,18.51,18.52,18.45,18.46,19200.0,13.9542,13.9617,13.909,13.9165,19200.0
2010-12-16 09:50:00,18.46,18.47,18.43,18.43,19200.0,13.9165,13.924,13.8939,13.8939,19200.0
2010-12-16 09:55:00,18.44,18.45,18.39,18.4,20000.0,13.9014,13.909,13.8637,13.8713,20000.0
2010-12-16 10:00:00,18.41,18.45,18.35,18.4,54400.0,13.8788,13.909,13.8336,13.8713,54400.0
2010-12-16 10:05:00,18.41,18.41,18.38,18.4,19400.0,13.8788,13.8788,13.8562,13.8713,19400.0
2010-12-16 10:10:00,18.4,18.42,18.38,18.41,25900.0,13.8713,13.8863,13.8562,13.8788,25900.0
2010-12-16 10:15:00,18.43,18.43,18.38,18.42,14700.0,13.8939,13.8939,13.8562,13.8863,14700.0
2010-12-16 10:20:00,18.43,18.44,18.42,18.44,6100.0,13.8939,13.9014,13.8863,13.9014,6100.0
2010-12-16 10:25:00,18.43,18.43,18.4,18.4,18700.0,13.8939,13.8939,13.8713,13.8713,18700.0
2010-12-16 10:30:00,18.41,18.42,18.38,18.39,16300.0,13.8788,13.8863,13.8562,13.8637,16300.0
2010-12-16 10:35:00,18.4,18.42,18.39,18.42,24600.0,13.8713,13.8863,13.8637,13.8863,24600.0
2010-12-16 10:40:00,18.43,18.46,18.43,18.46,18500.0,13.8939,13.9165,13.8939,13.9165,18500.0
2010-12-16 10:45:00,18.45,18.52,18.45,18.5,72800.0,13.909,13.9617,13.909,13.9467,72800.0
2010-12-16 10:50:00,18.49,18.52,18.49,18.51,78300.0,13.9391,13.9617,13.9391,13.9542,78300.0
2010-12-16 10:55:00,18.51,18.55,18.51,18.55,14000.0,13.9542,13.9843,13.9542,13.9843,14000.0
2010-12-16 11:00:00,18.54,18.54,18.49,18.5,40700.0,13.9768,13.9768,13.9391,13.9467,40700.0
2010-12-16 11:05:00,18.5,18.51,18.48,18.49,52400.0,13.9467,13.9542,13.9316,13.9391,52400.0
2010-12-16 11:10:00,18.5,18.52,18.49,18.51,63000.0,13.9467,13.9617,13.9391,13.9542,63000.0
2010-12-16 11:15:00,18.51,18.53,18.51,18.53,8800.0,13.9542,13.9693,13.9542,13.9693,8800.0
2010-12-16 11:20:00,18.52,18.53,18.48,18.48,42800.0,13.9617,13.9693,13.9316,13.9316,42800.0
2010-12-16 11:25:00,18.48,18.49,18.41,18.43,147500.0,13.9316,13.9391,13.8788,13.8939,147500.0
2010-12-16 11:30:00,18.44,18.45,18.44,18.44,7800.0,13.9014,13.909,13.9014,13.9014,7800.0
2010-12-16 11:35:00,18.44,18.44,18.42,18.43,8400.0,13.9014,13.9014,13.8863,13.8939,8400.0
2010-12-16 11:40:00,18.43,18.44,18.42,18.43,8200.0,13.8939,13.9014,13.8863,13.8939,8200.0
2010-12-16 11:45:00,18.44,18.46,18.44,18.46,7400.0,13.9014,13.9165,13.9014,13.9165,7400.0
2010-12-16 11:50:00,18.46,18.49,18.46,18.49,8600.0,13.9165,13.9391,13.9165,13.9391,8600.0
2010-12-16 11:55:00,18.49,18.49,18.48,18.48,3300.0,13.9391,13.9391,13.9316,13.9316,3300.0
2010-12-16 12:00:00,18.48,18.49,18.44,18.44,8900.0,13.9316,13.9391,13.9014,13.9014,8900.0
2010-12-16 12:05:00,18.44,18.44,18.42,18.44,10300.0,13.9014,13.9014,13.8863,13.9014,10300.0
2010-12-16 12:10:00,18.44,18.44,18.43,18.44,1200.0,13.9014,13.9014,13.8939,13.9014,1200.0
2010-12-16 12:15:00,18.44,18.44,18.43,18.44,9200.0,13.9014,13.9014,13.8939,13.9014,9200.0
2010-12-16 12:20:00,18.44,18.44,18.43,18.44,6300.0,13.9014,13.9014,13.8939,13.9014,6300.0
2010-12-16 12:25:00,18.43,18.44,18.43,18.44,8100.0,13.8939,13.9014,13.8939,13.9014,8100.0
2010-12-16 12:30:00,18.43,18.43,18.42,18.42,12700.0,13.8939,13.8939,13.8863,13.8863,12700.0
2010-12-16 12:35:00,18.42,18.45,18.42,18.45,24100.0,13.8863,13.909,13.8863,13.909,24100.0
2010-12-16 12:40:00,18.44,18.44,18.42,18.43,33100.0,13.9014,13.9014,13.8863,13.8939,33100.0
2010-12-16 12:45:00,18.44,18.44,18.43,18.43,4100.0,13.9014,13.9014,13.8939,13.8939,4100.0
2010-12-16 12:50:00,18.43,18.44,18.43,18.44,4300.0,13.8939,13.9014,13.8939,13.9014,4300.0
2010-12-16 12:55:00,18.43,18.44,18.43,18.44,3100.0,13.8939,13.9014,13.8939,13.9014,3100.0
2010-12-16 13:00:00,18.43,18.44,18.43,18.43,7000.0,13.8939,13.9014,13.8939,13.8939,7000.0
2010-12-16 13:05:00,18.43,18.44,18.42,18.42,15100.0,13.8939,13.9014,13.8863,13.8863,15100.0
2010-12-16 13:10:00,18.41,18.43,18.41,18.43,122400.0,13.8788,13.8939,13.8788,13.8939,122400.0
2010-12-16 13:15:00,18.43,18.44,18.43,18.43,10800.0,13.8939,13.9014,13.8939,13.8939,10800.0
2010-12-16 13:20:00,18.44,18.44,18.43,18.43,3100.0,13.9014,13.9014,13.8939,13.8939,3100.0
2010-12-16 13:25:00,18.44,18.44,18.41,18.41,14000.0,13.9014,13.9014,13.8788,13.8788,14000.0
2010-12-16 13:30:00,18.41,18.42,18.41,18.41,4500.0,13.8788,13.8863,13.8788,13.8788,4500.0
2010-12-16 13:35:00,18.41,18.42,18.41,18.42,11600.0,13.8788,13.8863,13.8788,13.8863,11600.0
2010-12-16 13:40:00,18.41,18.41,18.4,18.4,19200.0,13.8788,13.8788,13.8713,13.8713,19200.0
2010-12-16 13:45:00,18.41,18.41,18.4,18.41,8200.0,13.8788,13.8788,13.8713,13.8788,8200.0
2010-12-16 13:50:00,18.41,18.41,18.4,18.41,2300.0,13.8788,13.8788,13.8713,13.8788,2300.0
2010-12-16 13:55:00,18.41,18.41,18.4,18.4,15700.0,13.8788,13.8788,13.8713,13.8713,15700.0
2010-12-16 14:00:00,18.41,18.41,18.4,18.41,10400.0,13.8788,13.8788,13.8713,13.8788,10400.0
2010-12-16 14:05:00,18.41,18.41,18.4,18.41,4100.0,13.8788,13.8788,13.8713,13.8788,4100.0
2010-12-16 14:10:00,18.41,18.41,18.4,18.41,28600.0,13.8788,13.8788,13.8713,13.8788,28600.0
2010-12-16 14:15:00,18.41,18.41,18.4,18.41,6000.0,13.8788,13.8788,13.8713,13.8788,6000.0
2010-12-16 14:20:00,18.41,18.41,18.4,18.41,9500.0,13.8788,13.8788,13.8713,13.8788,9500.0
2010-12-16 14:25:00,18.4,18.41,18.4,18.41,53000.0,13.8713,13.8788,13.8713,13.8788,53000.0
2010-12-16 14:30:00,18.41,18.43,18.41,18.43,20600.0,13.8788,13.8939,13.8788,13.8939,20600.0
2010-12-16 14:35:00,18.43,18.43,18.42,18.43,8100.0,13.8939,13.8939,13.8863,13.8939,8100.0
2010-12-16 14:40:00,18.43,18.43,18.41,18.41,13700.0,13.8939,13.8939,13.8788,13.8788,13700.0
2010-12-16 14:45:00,18.41,18.42,18.4,18.42,29100.0,13.8788,13.8863,13.8713,13.8863,29100.0
2010-12-16 14:50:00,18.42,18.42,18.41,18.42,5300.0,13.8863,13.8863,13.8788,13.8863,5300.0
2010-12-16 14:55:00,18.42,18.43,18.41,18.42,41700.0,13.8863,13.8939,13.8788,13.8863,41700.0
2010-12-16 15:00:00,18.43,18.43,18.4,18.41,48800.0,13.8939,13.8939,13.8713,13.8788,48800.0
2010-12-16 15:05:00,18.42,18.42,18.41,18.42,14100.0,13.8863,13.8863,13.8788,13.8863,14100.0
2010-12-16 15:10:00,18.42,18.42,18.41,18.42,44100.0,13.8863,13.8863,13.8788,13.8863,44100.0
2010-12-16 15:15:00,18.43,18.44,18.42,18.43,23100.0,13.8939,13.9014,13.8863,13.8939,23100.0
2010-12-16 15:20:00,18.43,18.43,18.4,18.41,117800.0,13.8939,13.8939,13.8713,13.8788,117800.0
2010-12-16 15:25:00,18.41,18.41,18.39,18.39,184500.0,13.8788,13.8788,13.8637,13.8637,184500.0
2010-12-16 15:30:00,18.4,18.4,18.36,18.36,62300.0,13.8713,13.8713,13.8411,13.8411,62300.0
2010-12-16 15:35:00,18.36,18.39,18.36,18.38,144500.0,13.8411,13.8637,13.8411,13.8562,144500.0
2010-12-16 15:40:00,18.38,18.38,18.36,18.36,52000.0,13.8562,13.8562,13.8411,13.8411,52000.0
2010-12-16 15:45:00,18.37,18.37,18.32,18.33,118100.0,13.8486,13.8486,13.811,13.8185,118100.0
2010-12-16 15:50:00,18.32,18.32,18.3,18.31,254900.0,13.811,13.811,13.7959,13.8034,254900.0
2010-12-16 15:55:00,18.3,18.32,18.3,18.31,302600.0,13.7959,13.811,13.7959,13.8034,302600.0
2010-12-17 09:30:00,18.33,18.36,18.22,18.28,308100.0,13.8185,13.8411,13.7356,13.7808,308100.0
2010-12-17 09:35:00,18.28,18.34,18.28,18.32,28600.0,13.7808,13.826,13.7808,13.811,28600.0
2010-12-17 09:40:00,18.32,18.38,18.32,18.38,39100.0,13.811,13.8562,13.811,13.8562,39100.0
2010-12-17 09:45:00,18.36,18.43,18.34,18.43,38100.0,13.8411,13.8939,13.826,13.8939,38100.0
2010-12-17 09:50:00,18.43,18.43,18.31,18.38,80500.0,13.8939,13.8939,13.8034,13.8562,80500.0
2010-12-17 09:55:00,18.38,18.43,18.38,18.43,15100.0,13.8562,13.8939,13.8562,13.8939,15100.0
2010-12-17 10:00:00,18.44,18.45,18.41,18.44,24500.0,13.9014,13.909,13.8788,13.9014,24500.0
2010-12-17 10:05:00,18.45,18.48,18.44,18.47,35100.0,13.909,13.9316,13.9014,13.924,35100.0
2010-12-17 10:10:00,18.46,18.49,18.45,18.48,27600.0,13.9165,13.9391,13.909,13.9316,27600.0
2010-12-17 10:15:00,18.49,18.49,18.44,18.46,21600.0,13.9391,13.9391,13.9014,13.9165,21600.0
2010-12-17 10:20:00,18.46,18.52,18.45,18.51,34600.0,13.9165,13.9617,13.909,13.9542,34600.0
2010-12-17 10:25:00,18.51,18.52,18.49,18.51,41200.0,13.9542,13.9617,13.9391,13.9542,41200.0
2010-12-17 10:30:00,18.5,18.51,18.5,18.5,10300.0,13.9467,13.9542,13.9467,13.9467,10300.0
2010-12-17 10:35:00,18.5,18.51,18.49,18.5,34500.0,13.9467,13.9542,13.9391,13.9467,34500.0
2010-12-17 10:40:00,18.51,18.51,18.5,18.5,10000.0,13.9542,13.9542,13.9467,13.9467,10000.0
2010-12-17 10:45:00,18.5,18.51,18.5,18.51,21200.0,13.9467,13.9542,13.9467,13.9542,21200.0
2010-12-17 10:50:00,18.51,18.53,18.5,18.5,31300.0,13.9542,13.9693,13.9467,13.9467,31300.0
2010-12-17 10:55:00,18.5,18.51,18.5,18.51,9200.0,13.9467,13.9542,13.9467,13.9542,9200.0
2010-12-17 11:00:00,18.51,18.51,18.5,18.51,11100.0,13.9542,13.9542,13.9467,13.9542,11100.0
2010-12-17 11:05:00,18.51,18.51,18.5,18.51,20100.0,13.9542,13.9542,13.9467,13.9542,20100.0
2010-12-17 11:10:00,18.51,18.51,18.5,18.51,9000.0,13.9542,13.9542,13.9467,13.9542,9000.0
2010-12-17 11:15:00,18.51,18.51,18.5,18.51,9600.0,13.9542,13.9542,13.9467,13.9542,9600.0
2010-12-17 11:20:00,18.51,18.51,18.5,18.5,20900.0,13.9542,13.9542,13.9467,13.9467,20900.0
2010-12-17 11:25:00,18.51,18.51,18.5,18.51,5800.0,13.9542,13.9542,13.9467,13.9542,5800.0
2010-12-17 11:30:00,18.51,18.51,18.5,18.51,7000.0,13.9542,13.9542,13.9467,13.9542,7000.0
2010-12-17 11:35:00,18.5,18.51,18.5,18.51,9300.0,13.9467,13.9542,13.9467,13.9542,9300.0
2010-12-17 11:40:00,18.51,18.51,18.5,18.51,16300.0,13.9542,13.9542,13.9467,13.9542,16300.0
2010-12-17 11:45:00,18.52,18.52,18.51,18.52,8800.0,13.9617,13.9617,13.9542,13.9617,8800.0
2010-12-17 11:50:00,18.51,18.55,18.51,18.55,24800.0,13.9542,13.9843,13.9542,13.9843,24800.0
2010-12-17 11:55:00,18.55,18.55,18.52,18.54,32700.0,13.9843,13.9843,13.9617,13.9768,32700.0
2010-12-17 12:00:00,18.54,18.55,18.54,18.55,32200.0,13.9768,13.9843,13.9768,13.9843,32200.0
2010-12-17 12:05:00,18.54,18.55,18.54,18.55,15400.0,13.9768,13.9843,13.9768,13.9843,15400.0
2010-12-17 12:10:00,18.55,18.55,18.54,18.55,6300.0,13.9843,13.9843,13.9768,13.9843,6300.0
2010-12-17 12:15:00,18.55,18.55,18.54,18.55,16400.0,13.9843,13.9843,13.9768,13.9843,16400.0
2010-12-17 12:20:00,18.55,18.55,18.54,18.55,7100.0,13.9843,13.9843,13.9768,13.9843,7100.0
2010-12-17 12:25:00,18.55,18.55,18.54,18.55,9200.0,13.9843,13.9843,13.9768,13.9843,9200.0
2010-12-17 12:30:00,18.55,18.55,18.54,18.54,10500.0,13.9843,13.9843,13.9768,13.9768,10500.0
2010-12-17 12:35:00,18.54,18.55,18.54,18.55,8100.0,13.9768,13.9843,13.9768,13.9843,8100.0
2010-12-17 12:40:00,18.55,18.55,18.54,18.54,22300.0,13.9843,13.9843,13.9768,13.9768,22300.0
2010-12-17 12:45:00,18.55,18.55,18.54,18.54,27300.0,13.9843,13.9843,13.9768,13.9768,27300.0
2010-12-17 12:50:00,18.54,18.54,18.52,18.54,22900.0,13.9768,13.9768,13.9617,13.9768,22900.0
2010-12-17 12:55:00,18.54,18.54,18.53,18.54,5300.0,13.9768,13.9768,13.9693,13.9768,5300.0
2010-12-17 13:00:00,18.53,18.55,18.53,18.53,34800.0,13.9693,13.9843,13.9693,13.9693,34800.0
2010-12-17 13:05:00,18.54,18.54,18.53,18.53,25400.0,13.9768,13.9768,13.9693,13.9693,25400.0
2010-12-17 13:10:00,18.54,18.54,18.53,18.54,5500.0,13.9768,13.9768,13.9693,13.9768,5500.0
2010-12-17 13:15:00,18.53,18.54,18.53,18.54,7800.0,13.9693,13.9768,13.9693,13.9768,7800.0
2010-12-17 13:20:00,18.53,18.54,18.53,18.54,8500.0,13.9693,13.9768,13.9693,13.9768,8500.0
2010-12-17 13:25:00,18.53,18.55,18.53,18.55,40000.0,13.9693,13.9843,13.9693,13.9843,40000.0
2010-12-17 13:30:00,18.55,18.57,18.54,18.57,19400.0,13.9843,13.9994,13.9768,13.9994,19400.0
2010-12-17 13:35:00,18.57,18.58,18.57,18.58,8600.0,13.9994,14.007,13.9994,14.007,8600.0
2010-12-17 13:40:00,18.58,18.6,18.57,18.6,20200.0,14.007,14.022,13.9994,14.022,20200.0
2010-12-17 13:45:00,18.6,18.63,18.59,18.63,15300.0,14.022,14.0447,14.0145,14.0447,15300.0
2010-12-17 13:50:00,18.63,18.63,18.62,18.62,18200.0,14.0447,14.0447,14.0371,14.0371,18200.0
2010-12-17 13:55:00,18.62,18.63,18.62,18.63,7400.0,14.0371,14.0447,14.0371,14.0447,7400.0
2010-12-17 14:00:00,18.63,18.66,18.62,18.66,26700.0,14.0447,14.0673,14.0371,14.0673,26700.0
2010-12-17 14:05:00,18.66,18.68,18.65,18.68,21300.0,14.0673,14.0823,14.0597,14.0823,21300.0
2010-12-17 14:10:00,18.68,18.68,18.67,18.68,8600.0,14.0823,14.0823,14.0748,14.0823,8600.0
2010-12-17 14:15:00,18.68,18.7,18.67,18.7,24700.0,14.0823,14.0974,14.0748,14.0974,24700.0
2010-12-17 14:20:00,18.69,18.7,18.69,18.7,15800.0,14.0899,14.0974,14.0899,14.0974,15800.0
2010-12-17 14:25:00,18.7,18.7,18.69,18.69,27200.0,14.0974,14.0974,14.0899,14.0899,27200.0
2010-12-17 14:30:00,18.69,18.7,18.65,18.66,79200.0,14.0899,14.0974,14.0597,14.0673,79200.0
2010-12-17 14:35:00,18.65,18.66,18.65,18.66,7400.0,14.0597,14.0673,14.0597,14.0673,7400.0
2010-12-17 14:40:00,18.65,18.66,18.65,18.65,11600.0,14.0597,14.0673,14.0597,14.0597,11600.0
2010-12-17 14:45:00,18.65,18.66,18.64,18.65,18400.0,14.0597,14.0673,14.0522,14.0597,18400.0
2010-12-17 14:50:00,18.65,18.65,18.64,18.65,10300.0,14.0597,14.0597,14.0522,14.0597,10300.0
2010-12-17 14:55:00,18.64,18.65,18.63,18.65,48400.0,14.0522,14.0597,14.0447,14.0597,48400.0
2010-12-17 15:00:00,18.64,18.65,18.61,18.61,25700.0,14.0522,14.0597,14.0296,14.0296,25700.0
2010-12-17 15:05:00,18.61,18.62,18.6,18.6,20900.0,14.0296,14.0371,14.022,14.022,20900.0
2010-12-17 15:10:00,18.6,18.61,18.59,18.59,16000.0,14.022,14.0296,14.0145,14.0145,16000.0
2010-12-17 15:15:00,18.59,18.6,18.56,18.57,39600.0,14.0145,14.022,13.9919,13.9994,39600.0
2010-12-17 15:20:00,18.56,18.59,18.55,18.58,52600.0,13.9919,14.0145,13.9843,14.007,52600.0
2010-12-17 15:25:00,18.58,18.59,18.56,18.56,38300.0,14.007,14.0145,13.9919,13.9919,38300.0
2010-12-17 15:30:00,18.56,18.57,18.54,18.54,45300.0,13.9919,13.9994,13.9768,13.9768,45300.0
2010-12-17 15:35:00,18.54,18.57,18.53,18.57,66500.0,13.9768,13.9994,13.9693,13.9994,66500.0
2010-12-17 15:40:00,18.57,18.58,18.56,18.58,32400.0,13.9994,14.007,13.9919,14.007,32400.0
2010-12-17 15:45:00,18.58,18.65,18.58,18.63,85600.0,14.007,14.0597,14.007,14.0447,85600.0
2010-12-17 15:50:00,18.64,18.65,18.63,18.65,85400.0,14.0522,14.0597,14.0447,14.0597,85400.0
2010-12-17 15:55:00,18.65,18.71,18.64,18.68,268400.0,14.0597,14.105,14.0522,14.0823,268400.0
2010-12-20 09:30:00,18.78,18.78,18.71,18.74,50400.0,14.1577,14.1577,14.105,14.1276,50400.0
2010-12-20 09:35:00,18.73,18.82,18.73,18.74,30900.0,14.12,14.1879,14.12,14.1276,30900.0
2010-12-20 09:40:00,18.73,18.75,18.68,18.69,28400.0,14.12,14.1351,14.0823,14.0899,28400.0
2010-12-20 09:45:00,18.69,18.7,18.68,18.69,19100.0,14.0899,14.0974,14.0823,14.0899,19100.0
2010-12-20 09:50:00,18.7,18.73,18.68,18.7,20200.0,14.0974,14.12,14.0823,14.0974,20200.0
2010-12-20 09:55:00,18.69,18.7,18.65,18.67,19600.0,14.0899,14.0974,14.0597,14.0748,19600.0
2010-12-20 10:00:00,18.67,18.7,18.66,18.7,26700.0,14.0748,14.0974,14.0673,14.0974,26700.0
2010-12-20 10:05:00,18.7,18.71,18.69,18.7,22200.0,14.0974,14.105,14.0899,14.0974,22200.0
2010-12-20 10:10:00,18.7,18.7,18.65,18.65,24200.0,14.0974,14.0974,14.0597,14.0597,24200.0
2010-12-20 10:15:00,18.65,18.7,18.64,18.69,24300.0,14.0597,14.0974,14.0522,14.0899,24300.0
2010-12-20 10:20:00,18.69,18.71,18.65,18.67,27200.0,14.0899,14.105,14.0597,14.0748,27200.0
2010-12-20 10:25:00,18.68,18.69,18.66,18.66,24800.0,14.0823,14.0899,14.0673,14.0673,24800.0
2010-12-20 10:30:00,18.67,18.67,18.61,18.61,13200.0,14.0748,14.0748,14.0296,14.0296,13200.0
2010-12-20 10:35:00,18.61,18.63,18.57,18.6,38600.0,14.0296,14.0447,13.9994,14.022,38600.0
2010-12-20 10:40:00,18.61,18.63,18.6,18.62,15700.0,14.0296,14.0447,14.022,14.0371,15700.0
2010-12-20 10:45:00,18.63,18.63,18.61,18.63,4200.0,14.0447,14.0447,14.0296,14.0447,4200.0
2010-12-20 10:50:00,18.63,18.63,18.62,18.63,5400.0,14.0447,14.0447,14.0371,14.0447,5400.0
2010-12-20 10:55:00,18.62,18.63,18.61,18.63,7100.0,14.0371,14.0447,14.0296,14.0447,7100.0
2010-12-20 11:00:00,18.62,18.65,18.61,18.65,20300.0,14.0371,14.0597,14.0296,14.0597,20300.0
2010-12-20 11:05:00,18.65,18.66,18.63,18.63,8600.0,14.0597,14.0673,14.0447,14.0447,8600.0
2010-12-20 11:10:00,18.63,18.64,18.62,18.63,7000.0,14.0447,14.0522,14.0371,14.0447,7000.0
2010-12-20 11:15:00,18.63,18.63,18.6,18.61,13200.0,14.0447,14.0447,14.022,14.0296,13200.0
2010-12-20 11:20:00,18.62,18.62,18.59,18.59,6500.0,14.0371,14.0371,14.0145,14.0145,6500.0
2010-12-20 11:25:00,18.59,18.6,18.56,18.57,19500.0,14.0145,14.022,13.9919,13.9994,19500.0
2010-12-20 11:30:00,18.57,18.58,18.56,18.57,16400.0,13.9994,14.007,13.9919,13.9994,16400.0
2010-12-20 11:35:00,18.58,18.59,18.55,18.56,23800.0,14.007,14.0145,13.9843,13.9919,23800.0
2010-12-20 11:40:00,18.57,18.58,18.57,18.57,8400.0,13.9994,14.007,13.9994,13.9994,8400.0
2010-12-20 11:45:00,18.58,18.58,18.57,18.57,3000.0,14.007,14.007,13.9994,13.9994,3000.0
2010-12-20 11:50:00,18.57,18.58,18.57,18.57,2200.0,13.9994,14.007,13.9994,13.9994,2200.0
2010-12-20 11:55:00,18.57,18.58,18.56,18.56,5700.0,13.9994,14.007,13.9919,13.9919,5700.0
2010-12-20 12:00:00,18.56,18.56,18.54,18.55,13200.0,13.9919,13.9919,13.9768,13.9843,13200.0
2010-12-20 12:05:00,18.54,18.55,18.53,18.53,9400.0,13.9768,13.9843,13.9693,13.9693,9400.0
2010-12-20 12:10:00,18.53,18.54,18.53,18.53,4700.0,13.9693,13.9768,13.9693,13.9693,4700.0
2010-12-20 12:15:00,18.54,18.55,18.53,18.55,14200.0,13.9768,13.9843,13.9693,13.9843,14200.0
2010-12-20 12:20:00,18.55,18.57,18.54,18.56,33700.0,13.9843,13.9994,13.9768,13.9919,33700.0
2010-12-20 12:25:00,18.57,18.57,18.56,18.57,16400.0,13.9994,13.9994,13.9919,13.9994,16400.0
2010-12-20 12:30:00,18.57,18.59,18.57,18.58,9600.0,13.9994,14.0145,13.9994,14.007,9600.0
2010-12-20 12:35:00,18.59,18.6,18.57,18.58,11700.0,14.0145,14.022,13.9994,14.007,11700.0
2010-12-20 12:40:00,18.59,18.59,18.58,18.59,8100.0,14.0145,14.0145,14.007,14.0145,8100.0
2010-12-20 12:45:00,18.58,18.59,18.57,18.57,37200.0,14.007,14.0145,13.9994,13.9994,37200.0
2010-12-20 12:50:00,18.58,18.58,18.57,18.57,8600.0,14.007,14.007,13.9994,13.9994,8600.0
2010-12-20 12:55:00,18.57,18.59,18.57,18.58,22100.0,13.9994,14.0145,13.9994,14.007,22100.0
2010-12-20 13:00:00,18.58,18.59,18.58,18.58,13700.0,14.007,14.0145,14.007,14.007,13700.0
2010-12-20 13:05:00,18.58,18.59,18.58,18.58,8900.0,14.007,14.0145,14.007,14.007,8900.0
2010-12-20 13:10:00,18.58,18.59,18.58,18.58,900.0,14.007,14.0145,14.007,14.007,900.0
2010-12-20 13:15:00,18.58,18.58,18.57,18.58,14400.0,14.007,14.007,13.9994,14.007,14400.0
2010-12-20 13:20:00,18.58,18.58,18.57,18.58,9100.0,14.007,14.007,13.9994,14.007,9100.0
2010-12-20 13:25:00,18.57,18.58,18.57,18.57,10300.0,13.9994,14.007,13.9994,13.9994,10300.0
2010-12-20 13:30:00,18.57,18.58,18.57,18.58,14900.0,13.9994,14.007,13.9994,14.007,14900.0
2010-12-20 13:35:00,18.57,18.58,18.57,18.57,22500.0,13.9994,14.007,13.9994,13.9994,22500.0
2010-12-20 13:40:00,18.58,18.58,18.57,18.57,8100.0,14.007,14.007,13.9994,13.9994,8100.0
2010-12-20 13:45:00,18.57,18.58,18.56,18.57,18700.0,13.9994,14.007,13.9919,13.9994,18700.0
2010-12-20 13:50:00,18.56,18.57,18.56,18.57,2700.0,13.9919,13.9994,13.9919,13.9994,2700.0
2010-12-20 13:55:00,18.57,18.57,18.56,18.57,9200.0,13.9994,13.9994,13.9919,13.9994,9200.0
2010-12-20 14:00:00,18.57,18.61,18.56,18.61,24800.0,13.9994,14.0296,13.9919,14.0296,24800.0
2010-12-20 14:05:00,18.61,18.63,18.61,18.63,13700.0,14.0296,14.0447,14.0296,14.0447,13700.0
2010-12-20 14:10:00,18.63,18.65,18.63,18.65,23200.0,14.0447,14.0597,14.0447,14.0597,23200.0
2010-12-20 14:15:00,18.65,18.69,18.65,18.69,19900.0,14.0597,14.0899,14.0597,14.0899,19900.0
2010-12-20 14:20:00,18.69,18.7,18.69,18.7,23300.0,14.0899,14.0974,14.0899,14.0974,23300.0
2010-12-20 14:25:00,18.7,18.7,18.69,18.7,12400.0,14.0974,14.0974,14.0899,14.0974,12400.0
2010-12-20 14:30:00,18.7,18.72,18.7,18.72,17900.0,14.0974,14.1125,14.0974,14.1125,17900.0
2010-12-20 14:35:00,18.72,18.76,18.71,18.75,43300.0,14.1125,14.1427,14.105,14.1351,43300.0
2010-12-20 14:40:00,18.75,18.75,18.73,18.75,18300.0,14.1351,14.1351,14.12,14.1351,18300.0
2010-12-20 14:45:00,18.75,18.76,18.74,18.76,28400.0,14.1351,14.1427,14.1276,14.1427,28400.0
2010-12-20 14:50:00,18.75,18.77,18.75,18.77,14500.0,14.1351,14.1502,14.1351,14.1502,14500.0
2010-12-20 14:55:00,18.77,18.77,18.76,18.77,16100.0,14.1502,14.1502,14.1427,14.1502,16100.0
2010-12-20 15:00:00,18.77,18.77,18.76,18.77,13600.0,14.1502,14.1502,14.1427,14.1502,13600.0
2010-12-20 15:05:00,18.77,18.79,18.76,18.79,28800.0,14.1502,14.1653,14.1427,14.1653,28800.0
2010-12-20 15:10:00,18.79,18.79,18.78,18.79,19000.0,14.1653,14.1653,14.1577,14.1653,19000.0
2010-12-20 15:15:00,18.78,18.81,18.78,18.8,97000.0,14.1577,14.1804,14.1577,14.1728,97000.0
2010-12-20 15:20:00,18.8,18.8,18.74,18.74,47000.0,14.1728,14.1728,14.1276,14.1276,47000.0
2010-12-20 15:25:00,18.74,18.75,18.7,18.71,67000.0,14.1276,14.1351,14.0974,14.105,67000.0
2010-12-20 15:30:00,18.71,18.72,18.69,18.69,29700.0,14.105,14.1125,14.0899,14.0899,29700.0
2010-12-20 15:35:00,18.69,18.7,18.69,18.69,42800.0,14.0899,14.0974,14.0899,14.0899,42800.0
2010-12-20 15:40:00,18.7,18.73,18.69,18.7,133900.0,14.0974,14.12,14.0899,14.0974,133900.0
2010-12-20 15:45:00,18.69,18.71,18.69,18.7,25900.0,14.0899,14.105,14.0899,14.0974,25900.0
2010-12-20 15:50:00,18.7,18.7,18.68,18.7,117600.0,14.0974,14.0974,14.0823,14.0974,117600.0
2010-12-20 15:55:00,18.69,18.7,18.69,18.7,106500.0,14.0899,14.0974,14.0899,14.0974,106500.0
2010-12-21 09:30:00,18.77,18.79,18.61,18.69,68800.0,14.1502,14.1653,14.0296,14.0899,68800.0
2010-12-21 09:35:00,18.68,18.75,18.67,18.74,12800.0,14.0823,14.1351,14.0748,14.1276,12800.0
2010-12-21 09:40:00,18.73,18.78,18.72,18.73,25800.0,14.12,14.1577,14.1125,14.12,25800.0
2010-12-21 09:45:00,18.75,18.75,18.68,18.69,17000.0,14.1351,14.1351,14.0823,14.0899,17000.0
2010-12-21 09:50:00,18.69,18.72,18.67,18.68,25800.0,14.0899,14.1125,14.0748,14.0823,25800.0
2010-12-21 09:55:00,18.67,18.71,18.66,18.67,63700.0,14.0748,14.105,14.0673,14.0748,63700.0
2010-12-21 10:00:00,18.67,18.69,18.66,18.69,51200.0,14.0748,14.0899,14.0673,14.0899,51200.0
2010-12-21 10:05:00,18.69,18.7,18.68,18.7,60100.0,14.0899,14.0974,14.0823,14.0974,60100.0
2010-12-21 10:10:00,18.69,18.69,18.63,18.64,23000.0,14.0899,14.0899,14.0447,14.0522,23000.0
2010-12-21 10:15:00,18.64,18.65,18.63,18.64,36900.0,14.0522,14.0597,14.0447,14.0522,36900.0
2010-12-21 10:20:00,18.63,18.64,18.62,18.62,16500.0,14.0447,14.0522,14.0371,14.0371,16500.0
2010-12-21 10:25:00,18.62,18.71,18.62,18.69,82700.0,14.0371,14.105,14.0371,14.0899,82700.0
2010-12-21 10:30:00,18.69,18.7,18.67,18.69,50000.0,14.0899,14.0974,14.0748,14.0899,50000.0
2010-12-21 10:35:00,18.69,18.69,18.68,18.69,15800.0,14.0899,14.0899,14.0823,14.0899,15800.0
2010-12-21 10:40:00,18.68,18.69,18.68,18.69,18500.0,14.0823,14.0899,14.0823,14.0899,18500.0
2010-12-21 10:45:00,18.69,18.7,18.69,18.69,13300.0,14.0899,14.0974,14.0899,14.0899,13300.0
2010-12-21 10:50:00,18.7,18.7,18.68,18.68,29500.0,14.0974,14.0974,14.0823,14.0823,29500.0
2010-12-21 10:55:00,18.68,18.7,18.68,18.7,39000.0,14.0823,14.0974,14.0823,14.0974,39000.0
2010-12-21 11:00:00,18.7,18.7,18.67,18.67,43200.0,14.0974,14.0974,14.0748,14.0748,43200.0
2010-12-21 11:05:00,18.67,18.68,18.67,18.67,10000.0,14.0748,14.0823,14.0748,14.0748,10000.0
2010-12-21 11:10:00,18.67,18.68,18.67,18.67,11300.0,14.0748,14.0823,14.0748,14.0748,11300.0
2010-12-21 11:15:00,18.68,18.68,18.67,18.68,9600.0,14.0823,14.0823,14.0748,14.0823,9600.0
2010-12-21 11:20:00,18.67,18.7,18.67,18.7,18100.0,14.0748,14.0974,14.0748,14.0974,18100.0
2010-12-21 11:25:00,18.7,18.7,18.69,18.7,19400.0,14.0974,14.0974,14.0899,14.0974,19400.0
2010-12-21 11:30:00,18.7,18.75,18.69,18.74,39600.0,14.0974,14.1351,14.0899,14.1276,39600.0
2010-12-21 11:35:00,18.74,18.75,18.71,18.74,36800.0,14.1276,14.1351,14.105,14.1276,36800.0
2010-12-21 11:40:00,18.74,18.74,18.69,18.69,35000.0,14.1276,14.1276,14.0899,14.0899,35000.0
2010-12-21 11:45:00,18.7,18.7,18.68,18.69,46900.0,14.0974,14.0974,14.0823,14.0899,46900.0
2010-12-21 11:50:00,18.69,18.7,18.69,18.69,7900.0,14.0899,14.0974,14.0899,14.0899,7900.0
2010-12-21 11:55:00,18.69,18.7,18.66,18.66,6900.0,14.0899,14.0974,14.0673,14.0673,6900.0
2010-12-21 12:00:00,18.66,18.67,18.66,18.67,3200.0,14.0673,14.0748,14.0673,14.0748,3200.0
2010-12-21 12:05:00,18.67,18.67,18.64,18.64,15900.0,14.0748,14.0748,14.0522,14.0522,15900.0
2010-12-21 12:10:00,18.65,18.66,18.64,18.66,21400.0,14.0597,14.0673,14.0522,14.0673,21400.0
2010-12-21 12:15:00,18.67,18.67,18.64,18.64,18100.0,14.0748,14.0748,14.0522,14.0522,18100.0
2010-12-21 12:20:00,18.64,18.65,18.62,18.62,12500.0,14.0522,14.0597,14.0371,14.0371,12500.0
2010-12-21 12:25:00,18.63,18.64,18.63,18.64,7700.0,14.0447,14.0522,14.0447,14.0522,7700.0
2010-12-21 12:30:00,18.63,18.66,18.63,18.65,14600.0,14.0447,14.0673,14.0447,14.0597,14600.0
2010-12-21 12:35:00,18.64,18.66,18.64,18.66,9100.0,14.0522,14.0673,14.0522,14.0673,9100.0
2010-12-21 12:40:00,18.66,18.68,18.65,18.67,6900.0,14.0673,14.0823,14.0597,14.0748,6900.0
2010-12-21 12:45:00,18.68,18.7,18.67,18.7,14500.0,14.0823,14.0974,14.0748,14.0974,14500.0
2010-12-21 12:50:00,18.7,18.7,18.69,18.7,20100.0,14.0974,14.0974,14.0899,14.0974,20100.0
2010-12-21 12:55:00,18.69,18.7,18.69,18.69,4200.0,14.0899,14.0974,14.0899,14.0899,4200.0
2010-12-21 13:00:00,18.7,18.7,18.69,18.69,5700.0,14.0974,14.0974,14.0899,14.0899,5700.0
2010-12-21 13:05:00,18.69,18.74,18.69,18.74,33800.0,14.0899,14.1276,14.0899,14.1276,33800.0
2010-12-21 13:10:00,18.74,18.75,18.73,18.75,9400.0,14.1276,14.1351,14.12,14.1351,9400.0
2010-12-21 13:15:00,18.75,18.75,18.74,18.74,5900.0,14.1351,14.1351,14.1276,14.1276,5900.0
2010-12-21 13:20:00,18.75,18.76,18.73,18.75,45200.0,14.1351,14.1427,14.12,14.1351,45200.0
2010-12-21 13:25:00,18.74,18.78,18.74,18.75,53600.0,14.1276,14.1577,14.1276,14.1351,53600.0
2010-12-21 13:30:00,18.74,18.75,18.71,18.74,92500.0,14.1276,14.1351,14.105,14.1276,92500.0
2010-12-21 13:35:00,18.74,18.74,18.73,18.73,12600.0,14.1276,14.1276,14.12,14.12,12600.0
2010-12-21 13:40:00,18.73,18.75,18.72,18.73,62100.0,14.12,14.1351,14.1125,14.12,62100.0
2010-12-21 13:45:00,18.72,18.73,18.72,18.72,5800.0,14.1125,14.12,14.1125,14.1125,5800.0
2010-12-21 13:50:00,18.73,18.73,18.71,18.72,51200.0,14.12,14.12,14.105,14.1125,51200.0
2010-12-21 13:55:00,18.72,18.72,18.69,18.7,45400.0,14.1125,14.1125,14.0899,14.0974,45400.0
2010-12-21 14:00:00,18.7,18.71,18.69,18.69,7500.0,14.0974,14.105,14.0899,14.0899,7500.0
2010-12-21 14:05:00,18.69,18.73,18.68,18.73,27300.0,14.0899,14.12,14.0823,14.12,27300.0
2010-12-21 14:10:00,18.73,18.73,18.69,18.69,31900.0,14.12,14.12,14.0899,14.0899,31900.0
2010-12-21 14:15:00,18.69,18.7,18.69,18.7,5700.0,14.0899,14.0974,14.0899,14.0974,5700.0
2010-12-21 14:20:00,18.7,18.7,18.69,18.69,3900.0,14.0974,14.0974,14.0899,14.0899,3900.0
2010-12-21 14:25:00,18.69,18.71,18.69,18.7,13400.0,14.0899,14.105,14.0899,14.0974,13400.0
2010-12-21 14:30:00,18.71,18.71,18.69,18.69,10000.0,14.105,14.105,14.0899,14.0899,10000.0
2010-12-21 14:35:00,18.7,18.7,18.69,18.69,8000.0,14.0974,14.0974,14.0899,14.0899,8000.0
2010-12-21 14:40:00,18.69,18.71,18.69,18.7,24100.0,14.0899,14.105,14.0899,14.0974,24100.0
2010-12-21 14:45:00,18.7,18.72,18.7,18.71,25400.0,14.0974,14.1125,14.0974,14.105,25400.0
2010-12-21 14:50:00,18.71,18.72,18.7,18.72,32900.0,14.105,14.1125,14.0974,14.1125,32900.0
2010-12-21 14:55:00,18.72,18.73,18.7,18.7,23900.0,14.1125,14.12,14.0974,14.0974,23900.0
2010-12-21 15:00:00,18.7,18.71,18.69,18.7,55200.0,14.0974,14.105,14.0899,14.0974,55200.0
2010-12-21 15:05:00,18.7,18.71,18.69,18.71,23200.0,14.0974,14.105,14.0899,14.105,23200.0
2010-12-21 15:10:00,18.7,18.71,18.7,18.71,56000.0,14.0974,14.105,14.0974,14.105,56000.0
2010-12-21 15:15:00,18.7,18.76,18.7,18.75,219900.0,14.0974,14.1427,14.0974,14.1351,219900.0
2010-12-21 15:20:00,18.76,18.76,18.73,18.73,107000.0,14.1427,14.1427,14.12,14.12,107000.0
2010-12-21 15:25:00,18.73,18.75,18.71,18.74,56100.0,14.12,14.1351,14.105,14.1276,56100.0
2010-12-21 15:30:00,18.75,18.76,18.74,18.74,63900.0,14.1351,14.1427,14.1276,14.1276,63900.0
2010-12-21 15:35:00,18.74,18.74,18.69,18.7,52900.0,14.1276,14.1276,14.0899,14.0974,52900.0
2010-12-21 15:40:00,18.7,18.71,18.68,18.69,51800.0,14.0974,14.105,14.0823,14.0899,51800.0
2010-12-21 15:45:00,18.68,18.76,18.65,18.71,246100.0,14.0823,14.1427,14.0597,14.105,246100.0
2010-12-21 15:50:00,18.7,18.72,18.69,18.7,45500.0,14.0974,14.1125,14.0899,14.0974,45500.0
2010-12-21 15:55:00,18.69,18.7,18.69,18.7,79700.0,14.0899,14.0974,14.0899,14.0974,79700.0
2010-12-22 09:30:00,18.69,18.75,18.66,18.73,20500.0,14.0899,14.1351,14.0673,14.12,20500.0
2010-12-22 09:35:00,18.72,18.73,18.67,18.72,14700.0,14.1125,14.12,14.0748,14.1125,14700.0
2010-12-22 09:40:00,18.72,18.75,18.7,18.7,19500.0,14.1125,14.1351,14.0974,14.0974,19500.0
2010-12-22 09:45:00,18.7,18.72,18.69,18.7,33900.0,14.0974,14.1125,14.0899,14.0974,33900.0
2010-12-22 09:50:00,18.7,18.71,18.69,18.7,18000.0,14.0974,14.105,14.0899,14.0974,18000.0
2010-12-22 09:55:00,18.7,18.71,18.69,18.69,12400.0,14.0974,14.105,14.0899,14.0899,12400.0
2010-12-22 10:00:00,18.7,18.71,18.69,18.7,21800.0,14.0974,14.105,14.0899,14.0974,21800.0
2010-12-22 10:05:00,18.7,18.72,18.69,18.7,31100.0,14.0974,14.1125,14.0899,14.0974,31100.0
2010-12-22 10:10:00,18.7,18.71,18.68,18.68,20300.0,14.0974,14.105,14.0823,14.0823,20300.0
2010-12-22 10:15:00,18.68,18.71,18.67,18.7,29900.0,14.0823,14.105,14.0748,14.0974,29900.0
2010-12-22 10:20:00,18.7,18.7,18.69,18.7,35200.0,14.0974,14.0974,14.0899,14.0974,35200.0
2010-12-22 10:25:00,18.69,18.72,18.69,18.72,22800.0,14.0899,14.1125,14.0899,14.1125,22800.0
2010-12-22 10:30:00,18.71,18.77,18.71,18.77,14800.0,14.105,14.1502,14.105,14.1502,14800.0
2010-12-22 10:35:00,18.77,18.81,18.76,18.81,28300.0,14.1502,14.1804,14.1427,14.1804,28300.0
2010-12-22 10:40:00,18.81,18.81,18.75,18.76,30700.0,14.1804,14.1804,14.1351,14.1427,30700.0
2010-12-22 10:45:00,18.76,18.79,18.76,18.78,27700.0,14.1427,14.1653,14.1427,14.1577,27700.0
2010-12-22 10:50:00,18.79,18.8,18.78,18.79,26300.0,14.1653,14.1728,14.1577,14.1653,26300.0
2010-12-22 10:55:00,18.79,18.8,18.76,18.76,34300.0,14.1653,14.1728,14.1427,14.1427,34300.0
2010-12-22 11:00:00,18.75,18.78,18.75,18.77,7700.0,14.1351,14.1577,14.1351,14.1502,7700.0
2010-12-22 11:05:00,18.78,18.78,18.74,18.74,16800.0,14.1577,14.1577,14.1276,14.1276,16800.0
2010-12-22 11:10:00,18.74,18.76,18.74,18.75,13300.0,14.1276,14.1427,14.1276,14.1351,13300.0
2010-12-22 11:15:00,18.75,18.75,18.73,18.74,23700.0,14.1351,14.1351,14.12,14.1276,23700.0
2010-12-22 11:20:00,18.75,18.77,18.73,18.77,19000.0,14.1351,14.1502,14.12,14.1502,19000.0
2010-12-22 11:25:00,18.77,18.8,18.77,18.8,8700.0,14.1502,14.1728,14.1502,14.1728,8700.0
2010-12-22 11:30:00,18.8,18.8,18.77,18.79,25000.0,14.1728,14.1728,14.1502,14.1653,25000.0
2010-12-22 11:35:00,18.78,18.79,18.78,18.79,6700.0,14.1577,14.1653,14.1577,14.1653,6700.0
2010-12-22 11:40:00,18.78,18.8,18.78,18.79,16700.0,14.1577,14.1728,14.1577,14.1653,16700.0
2010-12-22 11:45:00,18.79,18.8,18.78,18.79,33500.0,14.1653,14.1728,14.1577,14.1653,33500.0
2010-12-22 11:50:00,18.79,18.79,18.76,18.77,39900.0,14.1653,14.1653,14.1427,14.1502,39900.0
2010-12-22 11:55:00,18.76,18.78,18.76,18.77,14400.0,14.1427,14.1577,14.1427,14.1502,14400.0
2010-12-22 12:00:00,18.77,18.77,18.76,18.77,14900.0,14.1502,14.1502,14.1427,14.1502,14900.0
2010-12-22 12:05:00,18.77,18.78,18.76,18.77,12600.0,14.1502,14.1577,14.1427,14.1502,12600.0
2010-12-22 12:10:00,18.77,18.77,18.76,18.77,11400.0,14.1502,14.1502,14.1427,14.1502,11400.0
2010-12-22 12:15:00,18.77,18.77,18.75,18.76,20700.0,14.1502,14.1502,14.1351,14.1427,20700.0
2010-12-22 12:20:00,18.75,18.79,18.75,18.79,29400.0,14.1351,14.1653,14.1351,14.1653,29400.0
2010-12-22 12:25:00,18.79,18.81,18.78,18.81,10800.0,14.1653,14.1804,14.1577,14.1804,10800.0
2010-12-22 12:30:00,18.8,18.82,18.8,18.81,18000.0,14.1728,14.1879,14.1728,14.1804,18000.0
2010-12-22 12:35:00,18.82,18.85,18.82,18.84,32600.0,14.1879,14.2105,14.1879,14.203,32600.0
2010-12-22 12:40:00,18.85,18.86,18.85,18.86,7600.0,14.2105,14.218,14.2105,14.218,7600.0
2010-12-22 12:45:00,18.87,18.87,18.86,18.87,1300.0,14.2256,14.2256,14.218,14.2256,1300.0
2010-12-22 12:50:00,18.87,18.88,18.86,18.88,7400.0,14.2256,14.2331,14.218,14.2331,7400.0
2010-12-22 12:55:00,18.88,18.91,18.88,18.91,18600.0,14.2331,14.2557,14.2331,14.2557,18600.0
2010-12-22 13:00:00,18.91,18.92,18.91,18.92,19000.0,14.2557,14.2633,14.2557,14.2633,19000.0
2010-12-22 13:05:00,18.92,18.95,18.92,18.95,14600.0,14.2633,14.2859,14.2633,14.2859,14600.0
2010-12-22 13:10:00,18.95,18.97,18.94,18.94,37800.0,14.2859,14.301,14.2784,14.2784,37800.0
2010-12-22 13:15:00,18.94,18.95,18.92,18.94,15300.0,14.2784,14.2859,14.2633,14.2784,15300.0
2010-12-22 13:20:00,18.94,18.96,18.93,18.96,12600.0,14.2784,14.2934,14.2708,14.2934,12600.0
2010-12-22 13:25:00,18.95,18.99,18.95,18.99,15800.0,14.2859,14.316,14.2859,14.316,15800.0
2010-12-22 13:30:00,18.99,18.99,18.96,18.98,11900.0,14.316,14.316,14.2934,14.3085,11900.0
2010-12-22 13:35:00,18.98,19.0,18.98,19.0,18500.0,14.3085,14.3236,14.3085,14.3236,18500.0
2010-12-22 13:40:00,18.99,19.0,18.99,19.0,13000.0,14.316,14.3236,14.316,14.3236,13000.0
2010-12-22 13:45:00,19.0,19.03,19.0,19.01,40400.0,14.3236,14.3462,14.3236,14.3311,40400.0
2010-12-22 13:50:00,19.01,19.04,19.01,19.03,20900.0,14.3311,14.3537,14.3311,14.3462,20900.0
2010-12-22 13:55:00,19.03,19.05,19.02,19.04,49500.0,14.3462,14.3613,14.3387,14.3537,49500.0
2010-12-22 14:00:00,19.05,19.08,19.04,19.07,53400.0,14.3613,14.3839,14.3537,14.3764,53400.0
2010-12-22 14:05:00,19.07,19.09,19.07,19.09,39100.0,14.3764,14.3914,14.3764,14.3914,39100.0
2010-12-22 14:10:00,19.09,19.11,19.07,19.08,64900.0,14.3914,14.4065,14.3764,14.3839,64900.0
2010-12-22 14:15:00,19.08,19.09,19.07,19.09,10400.0,14.3839,14.3914,14.3764,14.3914,10400.0
2010-12-22 14:20:00,19.08,19.11,19.08,19.1,56900.0,14.3839,14.4065,14.3839,14.399,56900.0
2010-12-22 14:25:00,19.1,19.11,19.1,19.11,26700.0,14.399,14.4065,14.399,14.4065,26700.0
2010-12-22 14:30:00,19.1,19.11,19.09,19.1,23800.0,14.399,14.4065,14.3914,14.399,23800.0
2010-12-22 14:35:00,19.1,19.1,19.09,19.1,8600.0,14.399,14.399,14.3914,14.399,8600.0
2010-12-22 14:40:00,19.1,19.1,19.09,19.1,6800.0,14.399,14.399,14.3914,14.399,6800.0
2010-12-22 14:45:00,19.1,19.11,19.09,19.11,12200.0,14.399,14.4065,14.3914,14.4065,12200.0
2010-12-22 14:50:00,19.1,19.13,19.1,19.13,15100.0,14.399,14.4216,14.399,14.4216,15100.0
2010-12-22 14:55:00,19.13,19.15,19.12,19.15,26200.0,14.4216,14.4367,14.4141,14.4367,26200.0
2010-12-22 15:00:00,19.14,19.15,19.12,19.13,20000.0,14.4291,14.4367,14.4141,14.4216,20000.0
2010-12-22 15:05:00,19.12,19.13,19.11,19.13,14800.0,14.4141,14.4216,14.4065,14.4216,14800.0
2010-12-22 15:10:00,19.13,19.13,19.11,19.11,13100.0,14.4216,14.4216,14.4065,14.4065,13100.0
2010-12-22 15:15:00,19.12,19.12,19.11,19.12,15800.0,14.4141,14.4141,14.4065,14.4141,15800.0
2010-12-22 15:20:00,19.12,19.12,19.11,19.12,13700.0,14.4141,14.4141,14.4065,14.4141,13700.0
2010-12-22 15:25:00,19.12,19.12,19.11,19.12,16000.0,14.4141,14.4141,14.4065,14.4141,16000.0
2010-12-22 15:30:00,19.11,19.12,19.11,19.12,16600.0,14.4065,14.4141,14.4065,14.4141,16600.0
2010-12-22 15:35:00,19.11,19.12,19.07,19.08,90800.0,14.4065,14.4141,14.3764,14.3839,90800.0
2010-12-22 15:40:00,19.08,19.12,19.07,19.12,23900.0,14.3839,14.4141,14.3764,14.4141,23900.0
2010-12-22 15:45:00,19.12,19.13,19.11,19.13,55700.0,14.4141,14.4216,14.4065,14.4216,55700.0
2010-12-22 15:50:00,19.12,19.14,19.12,19.14,79300.0,14.4141,14.4291,14.4141,14.4291,79300.0
2010-12-22 15:55:00,19.14,19.14,19.08,19.1,187900.0,14.4291,14.4291,14.3839,14.399,187900.0
2010-12-23 09:30:00,19.1,19.12,19.02,19.02,16700.0,14.399,14.4141,14.3387,14.3387,16700.0
2010-12-23 09:35:00,19.02,19.11,19.02,19.09,20400.0,14.3387,14.4065,14.3387,14.3914,20400.0
2010-12-23 09:40:00,19.09,19.1,19.05,19.07,19100.0,14.3914,14.399,14.3613,14.3764,19100.0
2010-12-23 09:45:00,19.07,19.1,19.06,19.08,19400.0,14.3764,14.399,14.3688,14.3839,19400.0
2010-12-23 09:50:00,19.08,19.09,19.07,19.08,12300.0,14.3839,14.3914,14.3764,14.3839,12300.0
2010-12-23 09:55:00,19.07,19.08,19.04,19.04,6600.0,14.3764,14.3839,14.3537,14.3537,6600.0
2010-12-23 10:00:00,19.04,19.08,19.03,19.05,17900.0,14.3537,14.3839,14.3462,14.3613,17900.0
2010-12-23 10:05:00,19.05,19.06,19.03,19.03,7200.0,14.3613,14.3688,14.3462,14.3462,7200.0
2010-12-23 10:10:00,19.03,19.04,19.03,19.03,9800.0,14.3462,14.3537,14.3462,14.3462,9800.0
2010-12-23 10:15:00,19.02,19.02,18.95,18.96,37600.0,14.3387,14.3387,14.2859,14.2934,37600.0
2010-12-23 10:20:00,18.96,18.97,18.93,18.97,18400.0,14.2934,14.301,14.2708,14.301,18400.0
2010-12-23 10:25:00,18.97,18.97,18.95,18.97,8700.0,14.301,14.301,14.2859,14.301,8700.0
2010-12-23 10:30:00,18.97,18.98,18.96,18.98,8200.0,14.301,14.3085,14.2934,14.3085,8200.0
2010-12-23 10:35:00,18.98,18.99,18.97,18.98,21300.0,14.3085,14.316,14.301,14.3085,21300.0
2010-12-23 10:40:00,18.97,18.98,18.95,18.96,8500.0,14.301,14.3085,14.2859,14.2934,8500.0
2010-12-23 10:45:00,18.95,18.96,18.95,18.96,2600.0,14.2859,14.2934,14.2859,14.2934,2600.0
2010-12-23 10:50:00,18.96,19.0,18.95,18.99,10800.0,14.2934,14.3236,14.2859,14.316,10800.0
2010-12-23 10:55:00,19.0,19.03,18.99,19.03,6900.0,14.3236,14.3462,14.316,14.3462,6900.0
2010-12-23 11:00:00,19.03,19.04,18.99,19.0,10900.0,14.3462,14.3537,14.316,14.3236,10900.0
2010-12-23 11:05:00,19.0,19.03,19.0,19.03,7600.0,14.3236,14.3462,14.3236,14.3462,7600.0
2010-12-23 11:10:00,19.03,19.03,19.02,19.03,13400.0,14.3462,14.3462,14.3387,14.3462,13400.0
2010-12-23 11:15:00,19.04,19.1,19.04,19.1,31500.0,14.3537,14.399,14.3537,14.399,31500.0
2010-12-23 11:20:00,19.1,19.1,19.09,19.1,7400.0,14.399,14.399,14.3914,14.399,7400.0
2010-12-23 11:25:00,19.1,19.14,19.09,19.12,24100.0,14.399,14.4291,14.3914,14.4141,24100.0
2010-12-23 11:30:00,19.13,19.13,19.07,19.07,24900.0,14.4216,14.4216,14.3764,14.3764,24900.0
2010-12-23 11:35:00,19.07,19.08,19.04,19.05,28700.0,14.3764,14.3839,14.3537,14.3613,28700.0
2010-12-23 11:40:00,19.05,19.06,19.04,19.05,24800.0,14.3613,14.3688,14.3537,14.3613,24800.0
2010-12-23 11:45:00,19.05,19.07,19.05,19.06,12400.0,14.3613,14.3764,14.3613,14.3688,12400.0
2010-12-23 11:50:00,19.06,19.1,19.06,19.1,25300.0,14.3688,14.399,14.3688,14.399,25300.0
2010-12-23 11:55:00,19.1,19.13,19.1,19.13,18900.0,14.399,14.4216,14.399,14.4216,18900.0
2010-12-23 12:00:00,19.12,19.13,19.12,19.13,9200.0,14.4141,14.4216,14.4141,14.4216,9200.0
2010-12-23 12:05:00,19.12,19.13,19.11,19.12,41500.0,14.4141,14.4216,14.4065,14.4141,41500.0
2010-12-23 12:10:00,19.12,19.13,19.11,19.11,17300.0,14.4141,14.4216,14.4065,14.4065,17300.0
2010-12-23 12:15:00,19.11,19.12,19.11,19.11,10900.0,14.4065,14.4141,14.4065,14.4065,10900.0
2010-12-23 12:20:00,19.11,19.14,19.11,19.13,31500.0,14.4065,14.4291,14.4065,14.4216,31500.0
2010-12-23 12:25:00,19.12,19.13,19.12,19.13,16500.0,14.4141,14.4216,14.4141,14.4216,16500.0
2010-12-23 12:30:00,19.13,19.13,19.12,19.12,4800.0,14.4216,14.4216,14.4141,14.4141,4800.0
2010-12-23 12:35:00,19.13,19.13,19.12,19.13,17700.0,14.4216,14.4216,14.4141,14.4216,17700.0
2010-12-23 12:40:00,19.13,19.13,19.08,19.09,19100.0,14.4216,14.4216,14.3839,14.3914,19100.0
2010-12-23 12:45:00,19.09,19.09,19.08,19.08,3100.0,14.3914,14.3914,14.3839,14.3839,3100.0
2010-12-23 12:50:00,19.08,19.1,19.08,19.1,6800.0,14.3839,14.399,14.3839,14.399,6800.0
2010-12-23 12:55:00,19.09,19.1,19.09,19.1,3700.0,14.3914,14.399,14.3914,14.399,3700.0
2010-12-23 13:00:00,19.09,19.12,19.09,19.12,19100.0,14.3914,14.4141,14.3914,14.4141,19100.0
2010-12-23 13:05:00,19.12,19.14,19.11,19.14,21100.0,14.4141,14.4291,14.4065,14.4291,21100.0
2010-12-23 13:10:00,19.13,19.14,19.13,19.14,7800.0,14.4216,14.4291,14.4216,14.4291,7800.0
2010-12-23 13:15:00,19.13,19.17,19.13,19.16,46200.0,14.4216,14.4517,14.4216,14.4442,46200.0
2010-12-23 13:20:00,19.17,19.18,19.17,19.17,34100.0,14.4517,14.4593,14.4517,14.4517,34100.0
2010-12-23 13:25:00,19.16,19.17,19.16,19.17,9700.0,14.4442,14.4517,14.4442,14.4517,9700.0
2010-12-23 13:30:00,19.17,19.17,19.16,19.17,22100.0,14.4517,14.4517,14.4442,14.4517,22100.0
2010-12-23 13:35:00,19.17,19.2,19.16,19.2,25100.0,14.4517,14.4744,14.4442,14.4744,25100.0
2010-12-23 13:40:00,19.19,19.2,19.17,19.18,41900.0,14.4668,14.4744,14.4517,14.4593,41900.0
2010-12-23 13:45:00,19.18,19.19,19.16,19.17,23200.0,14.4593,14.4668,14.4442,14.4517,23200.0
2010-12-23 13:50:00,19.17,19.2,19.17,19.19,20900.0,14.4517,14.4744,14.4517,14.4668,20900.0
2010-12-23 13:55:00,19.19,19.2,19.19,19.2,9000.0,14.4668,14.4744,14.4668,14.4744,9000.0
2010-12-23 14:00:00,19.19,19.22,19.19,19.21,25000.0,14.4668,14.4894,14.4668,14.4819,25000.0
2010-12-23 14:05:00,19.2,19.21,19.19,19.21,28500.0,14.4744,14.4819,14.4668,14.4819,28500.0
2010-12-23 14:10:00,19.21,19.22,19.2,19.21,15800.0,14.4819,14.4894,14.4744,14.4819,15800.0
2010-12-23 14:15:00,19.2,19.21,19.2,19.2,21700.0,14.4744,14.4819,14.4744,14.4744,21700.0
2010-12-23 14:20:00,19.2,19.22,19.18,19.18,38800.0,14.4744,14.4894,14.4593,14.4593,38800.0
2010-12-23 14:25:00,19.18,19.2,19.17,19.19,46000.0,14.4593,14.4744,14.4517,14.4668,46000.0
2010-12-23 14:30:00,19.19,19.19,19.17,19.18,63200.0,14.4668,14.4668,14.4517,14.4593,63200.0
2010-12-23 14:35:00,19.18,19.19,19.17,19.18,19400.0,14.4593,14.4668,14.4517,14.4593,19400.0
2010-12-23 14:40:00,19.18,19.19,19.17,19.17,9400.0,14.4593,14.4668,14.4517,14.4517,9400.0
2010-12-23 14:45:00,19.18,19.18,19.15,19.16,19100.0,14.4593,14.4593,14.4367,14.4442,19100.0
2010-12-23 14:50:00,19.16,19.16,19.15,19.16,39000.0,14.4442,14.4442,14.4367,14.4442,39000.0
2010-12-23 14:55:00,19.16,19.16,19.15,19.16,28900.0,14.4442,14.4442,14.4367,14.4442,28900.0
2010-12-23 15:00:00,19.15,19.16,19.15,19.16,21400.0,14.4367,14.4442,14.4367,14.4442,21400.0
2010-12-23 15:05:00,19.16,19.17,19.16,19.17,7700.0,14.4442,14.4517,14.4442,14.4517,7700.0
2010-12-23 15:10:00,19.17,19.17,19.16,19.17,17100.0,14.4517,14.4517,14.4442,14.4517,17100.0
2010-12-23 15:15:00,19.18,19.18,19.17,19.17,10700.0,14.4593,14.4593,14.4517,14.4517,10700.0
2010-12-23 15:20:00,19.18,19.19,19.17,19.17,25200.0,14.4593,14.4668,14.4517,14.4517,25200.0
2010-12-23 15:25:00,19.17,19.18,19.17,19.17,12000.0,14.4517,14.4593,14.4517,14.4517,12000.0
2010-12-23 15:30:00,19.17,19.22,19.17,19.19,72100.0,14.4517,14.4894,14.4517,14.4668,72100.0
2010-12-23 15:35:00,19.2,19.21,19.19,19.2,23500.0,14.4744,14.4819,14.4668,14.4744,23500.0
2010-12-23 15:40:00,19.2,19.21,19.18,19.19,28900.0,14.4744,14.4819,14.4593,14.4668,28900.0
2010-12-23 15:45:00,19.19,19.2,19.15,19.18,79400.0,14.4668,14.4744,14.4367,14.4593,79400.0
2010-12-23 15:50:00,19.17,19.2,19.16,19.2,55900.0,14.4517,14.4744,14.4442,14.4744,55900.0
2010-12-23 15:55:00,19.19,19.23,19.19,19.2,155200.0,14.4668,14.497,14.4668,14.4744,155200.0
2010-12-27 09:30:00,19.1,19.12,19.05,19.07,8800.0,14.399,14.4141,14.3613,14.3764,8800.0
2010-12-27 09:35:00,19.06,19.1,19.0,19.08,19900.0,14.3688,14.399,14.3236,14.3839,19900.0
2010-12-27 09:40:00,19.07,19.07,19.01,19.05,21000.0,14.3764,14.3764,14.3311,14.3613,21000.0
2010-12-27 09:45:00,19.04,19.09,19.04,19.05,13100.0,14.3537,14.3914,14.3537,14.3613,13100.0
2010-12-27 09:50:00,19.05,19.11,19.04,19.11,31000.0,14.3613,14.4065,14.3537,14.4065,31000.0
2010-12-27 09:55:00,19.1,19.14,19.1,19.12,15600.0,14.399,14.4291,14.399,14.4141,15600.0
2010-12-27 10:00:00,19.12,19.12,19.05,19.07,39300.0,14.4141,14.4141,14.3613,14.3764,39300.0
2010-12-27 10:05:00,19.07,19.1,19.07,19.09,11100.0,14.3764,14.399,14.3764,14.3914,11100.0
2010-12-27 10:10:00,19.09,19.12,19.07,19.12,12400.0,14.3914,14.4141,14.3764,14.4141,12400.0
2010-12-27 10:15:00,19.12,19.13,19.11,19.11,10500.0,14.4141,14.4216,14.4065,14.4065,10500.0
2010-12-27 10:20:00,19.11,19.12,19.08,19.12,10100.0,14.4065,14.4141,14.3839,14.4141,10100.0
2010-12-27 10:25:00,19.12,19.14,19.12,19.12,6000.0,14.4141,14.4291,14.4141,14.4141,6000.0
2010-12-27 10:30:00,19.12,19.13,19.09,19.12,20500.0,14.4141,14.4216,14.3914,14.4141,20500.0
2010-12-27 10:35:00,19.12,19.12,19.1,19.1,5800.0,14.4141,14.4141,14.399,14.399,5800.0
2010-12-27 10:40:00,19.11,19.11,19.09,19.09,2000.0,14.4065,14.4065,14.3914,14.3914,2000.0
2010-12-27 10:45:00,19.1,19.1,19.09,19.1,5100.0,14.399,14.399,14.3914,14.399,5100.0
2010-12-27 10:50:00,19.11,19.12,19.1,19.11,4100.0,14.4065,14.4141,14.399,14.4065,4100.0
2010-12-27 10:55:00,19.1,19.12,19.09,19.12,8200.0,14.399,14.4141,14.3914,14.4141,8200.0
2010-12-27 11:00:00,19.12,19.14,19.12,19.13,6200.0,14.4141,14.4291,14.4141,14.4216,6200.0
2010-12-27 11:05:00,19.12,19.13,19.12,19.12,4400.0,14.4141,14.4216,14.4141,14.4141,4400.0
2010-12-27 11:10:00,19.12,19.12,19.12,19.12,1300.0,14.4141,14.4141,14.4141,14.4141,1300.0
2010-12-27 11:15:00,19.12,19.13,19.12,19.13,5600.0,14.4141,14.4216,14.4141,14.4216,5600.0
2010-12-27 11:20:00,19.12,19.13,19.12,19.12,2500.0,14.4141,14.4216,14.4141,14.4141,2500.0
2010-12-27 11:25:00,19.12,19.13,19.12,19.12,7500.0,14.4141,14.4216,14.4141,14.4141,7500.0
2010-12-27 11:30:00,19.12,19.13,19.11,19.11,9400.0,14.4141,14.4216,14.4065,14.4065,9400.0
2010-12-27 11:35:00,19.11,19.12,19.11,19.11,8700.0,14.4065,14.4141,14.4065,14.4065,8700.0
2010-12-27 11:40:00,19.11,19.12,19.11,19.11,7400.0,14.4065,14.4141,14.4065,14.4065,7400.0
2010-12-27 11:45:00,19.11,19.12,19.11,19.12,3600.0,14.4065,14.4141,14.4065,14.4141,3600.0
2010-12-27 11:50:00,19.11,19.12,19.11,19.11,2400.0,14.4065,14.4141,14.4065,14.4065,2400.0
2010-12-27 11:55:00,19.11,19.12,19.1,19.11,10500.0,14.4065,14.4141,14.399,14.4065,10500.0
2010-12-27 12:00:00,19.11,19.13,19.1,19.12,22800.0,14.4065,14.4216,14.399,14.4141,22800.0
2010-12-27 12:05:00,19.13,19.13,19.12,19.13,3800.0,14.4216,14.4216,14.4141,14.4216,3800.0
2010-12-27 12:10:00,19.12,19.13,19.12,19.13,4100.0,14.4141,14.4216,14.4141,14.4216,4100.0
2010-12-27 12:15:00,19.12,19.13,19.12,19.12,23900.0,14.4141,14.4216,14.4141,14.4141,23900.0
2010-12-27 12:20:00,19.12,19.12,19.11,19.12,5700.0,14.4141,14.4141,14.4065,14.4141,5700.0
2010-12-27 12:25:00,19.12,19.13,19.11,19.12,26000.0,14.4141,14.4216,14.4065,14.4141,26000.0
2010-12-27 12:30:00,19.12,19.13,19.12,19.12,1600.0,14.4141,14.4216,14.4141,14.4141,1600.0
2010-12-27 12:35:00,19.12,19.13,19.12,19.13,1900.0,14.4141,14.4216,14.4141,14.4216,1900.0
2010-12-27 12:40:00,19.12,19.13,19.12,19.13,1900.0,14.4141,14.4216,14.4141,14.4216,1900.0
2010-12-27 12:45:00,19.12,19.13,19.12,19.12,2100.0,14.4141,14.4216,14.4141,14.4141,2100.0
2010-12-27 12:50:00,19.12,19.13,19.12,19.12,1300.0,14.4141,14.4216,14.4141,14.4141,1300.0
2010-12-27 12:55:00,19.13,19.13,19.12,19.13,5700.0,14.4216,14.4216,14.4141,14.4216,5700.0
2010-12-27 13:00:00,19.12,19.13,19.12,19.13,3000.0,14.4141,14.4216,14.4141,14.4216,3000.0
2010-12-27 13:05:00,19.12,19.13,19.12,19.12,7500.0,14.4141,14.4216,14.4141,14.4141,7500.0
2010-12-27 13:10:00,19.12,19.15,19.11,19.15,23000.0,14.4141,14.4367,14.4065,14.4367,23000.0
2010-12-27 13:15:00,19.15,19.16,19.14,19.15,8800.0,14.4367,14.4442,14.4291,14.4367,8800.0
2010-12-27 13:20:00,19.15,19.16,19.15,19.15,8400.0,14.4367,14.4442,14.4367,14.4367,8400.0
2010-12-27 13:25:00,19.15,19.17,19.15,19.16,7300.0,14.4367,14.4517,14.4367,14.4442,7300.0
2010-12-27 13:30:00,19.15,19.16,19.15,19.15,4500.0,14.4367,14.4442,14.4367,14.4367,4500.0
2010-12-27 13:35:00,19.15,19.16,19.15,19.15,3700.0,14.4367,14.4442,14.4367,14.4367,3700.0
2010-12-27 13:40:00,19.15,19.16,19.15,19.15,2700.0,14.4367,14.4442,14.4367,14.4367,2700.0
2010-12-27 13:45:00,19.15,19.16,19.15,19.15,4900.0,14.4367,14.4442,14.4367,14.4367,4900.0
2010-12-27 13:50:00,19.16,19.18,19.15,19.17,16400.0,14.4442,14.4593,14.4367,14.4517,16400.0
2010-12-27 13:55:00,19.18,19.19,19.18,19.19,9100.0,14.4593,14.4668,14.4593,14.4668,9100.0
2010-12-27 14:00:00,19.18,19.19,19.18,19.18,4900.0,14.4593,14.4668,14.4593,14.4593,4900.0
2010-12-27 14:05:00,19.18,19.2,19.18,19.2,8200.0,14.4593,14.4744,14.4593,14.4744,8200.0
2010-12-27 14:10:00,19.2,19.21,19.19,19.2,20800.0,14.4744,14.4819,14.4668,14.4744,20800.0
2010-12-27 14:15:00,19.19,19.19,19.19,19.19,2500.0,14.4668,14.4668,14.4668,14.4668,2500.0
2010-12-27 14:20:00,19.19,19.2,19.19,19.19,3500.0,14.4668,14.4744,14.4668,14.4668,3500.0
2010-12-27 14:25:00,19.19,19.2,19.19,19.2,6500.0,14.4668,14.4744,14.4668,14.4744,6500.0
2010-12-27 14:30:00,19.19,19.2,19.19,19.19,7700.0,14.4668,14.4744,14.4668,14.4668,7700.0
2010-12-27 14:35:00,19.2,19.2,19.18,19.18,22100.0,14.4744,14.4744,14.4593,14.4593,22100.0
2010-12-27 14:40:00,19.18,19.19,19.17,19.17,11300.0,14.4593,14.4668,14.4517,14.4517,11300.0
2010-12-27 14:45:00,19.17,19.18,19.17,19.17,13700.0,14.4517,14.4593,14.4517,14.4517,13700.0
2010-12-27 14:50:00,19.17,19.18,19.17,19.17,8000.0,14.4517,14.4593,14.4517,14.4517,8000.0
2010-12-27 14:55:00,19.17,19.18,19.17,19.17,20700.0,14.4517,14.4593,14.4517,14.4517,20700.0
2010-12-27 15:00:00,19.17,19.18,19.17,19.17,13600.0,14.4517,14.4593,14.4517,14.4517,13600.0
2010-12-27 15:05:00,19.17,19.18,19.17,19.17,10200.0,14.4517,14.4593,14.4517,14.4517,10200.0
2010-12-27 15:10:00,19.17,19.18,19.17,19.17,9500.0,14.4517,14.4593,14.4517,14.4517,9500.0
2010-12-27 15:15:00,19.18,19.18,19.17,19.17,10600.0,14.4593,14.4593,14.4517,14.4517,10600.0
2010-12-27 15:20:00,19.17,19.18,19.17,19.17,12300.0,14.4517,14.4593,14.4517,14.4517,12300.0
2010-12-27 15:25:00,19.17,19.18,19.17,19.17,11200.0,14.4517,14.4593,14.4517,14.4517,11200.0
2010-12-27 15:30:00,19.17,19.18,19.17,19.17,20100.0,14.4517,14.4593,14.4517,14.4517,20100.0
2010-12-27 15:35:00,19.18,19.19,19.17,19.19,34200.0,14.4593,14.4668,14.4517,14.4668,34200.0
2010-12-27 15:40:00,19.18,19.19,19.18,19.18,32100.0,14.4593,14.4668,14.4593,14.4593,32100.0
2010-12-27 15:45:00,19.18,19.19,19.17,19.18,37400.0,14.4593,14.4668,14.4517,14.4593,37400.0
2010-12-27 15:50:00,19.17,19.18,19.17,19.18,23300.0,14.4517,14.4593,14.4517,14.4593,23300.0
2010-12-27 15:55:00,19.18,19.18,19.17,19.17,92800.0,14.4593,14.4593,14.4517,14.4517,92800.0
2010-12-28 09:30:00,19.17,19.21,19.04,19.18,22200.0,14.4517,14.4819,14.3537,14.4593,22200.0
2010-12-28 09:35:00,19.2,19.2,19.13,19.14,11800.0,14.4744,14.4744,14.4216,14.4291,11800.0
2010-12-28 09:40:00,19.13,19.28,19.08,19.28,43400.0,14.4216,14.5347,14.3839,14.5347,43400.0
2010-12-28 09:45:00,19.28,19.28,19.23,19.26,24100.0,14.5347,14.5347,14.497,14.5196,24100.0
2010-12-28 09:50:00,19.25,19.26,19.25,19.25,13300.0,14.5121,14.5196,14.5121,14.5121,13300.0
2010-12-28 09:55:00,19.25,19.26,19.25,19.26,3500.0,14.5121,14.5196,14.5121,14.5196,3500.0
2010-12-28 10:00:00,19.25,19.25,19.2,19.2,14300.0,14.5121,14.5121,14.4744,14.4744,14300.0
2010-12-28 10:05:00,19.2,19.2,19.13,19.14,14800.0,14.4744,14.4744,14.4216,14.4291,14800.0
2010-12-28 10:10:00,19.13,19.19,19.12,19.19,24600.0,14.4216,14.4668,14.4141,14.4668,24600.0
2010-12-28 10:15:00,19.19,19.24,19.19,19.24,11100.0,14.4668,14.5045,14.4668,14.5045,11100.0
2010-12-28 10:20:00,19.24,19.24,19.18,19.18,9000.0,14.5045,14.5045,14.4593,14.4593,9000.0
2010-12-28 10:25:00,19.19,19.21,19.19,19.2,16300.0,14.4668,14.4819,14.4668,14.4744,16300.0
2010-12-28 10:30:00,19.2,19.21,19.2,19.2,6900.0,14.4744,14.4819,14.4744,14.4744,6900.0
2010-12-28 10:35:00,19.2,19.22,19.18,19.18,25200.0,14.4744,14.4894,14.4593,14.4593,25200.0
2010-12-28 10:40:00,19.17,19.18,19.13,19.13,16700.0,14.4517,14.4593,14.4216,14.4216,16700.0
2010-12-28 10:45:00,19.14,19.16,19.12,19.12,25200.0,14.4291,14.4442,14.4141,14.4141,25200.0
2010-12-28 10:50:00,19.12,19.14,19.12,19.13,8400.0,14.4141,14.4291,14.4141,14.4216,8400.0
2010-12-28 10:55:00,19.13,19.16,19.13,19.16,6100.0,14.4216,14.4442,14.4216,14.4442,6100.0
2010-12-28 11:00:00,19.16,19.16,19.15,19.16,4000.0,14.4442,14.4442,14.4367,14.4442,4000.0
2010-12-28 11:05:00,19.16,19.17,19.16,19.17,6400.0,14.4442,14.4517,14.4442,14.4517,6400.0
2010-12-28 11:10:00,19.16,19.16,19.14,19.14,20100.0,14.4442,14.4442,14.4291,14.4291,20100.0
2010-12-28 11:15:00,19.14,19.15,19.14,19.15,10600.0,14.4291,14.4367,14.4291,14.4367,10600.0
2010-12-28 11:20:00,19.15,19.17,19.14,19.15,15700.0,14.4367,14.4517,14.4291,14.4367,15700.0
2010-12-28 11:25:00,19.15,19.18,19.14,19.18,15700.0,14.4367,14.4593,14.4291,14.4593,15700.0
2010-12-28 11:30:00,19.18,19.19,19.18,19.19,2900.0,14.4593,14.4668,14.4593,14.4668,2900.0
2010-12-28 11:35:00,19.18,19.19,19.18,19.18,4600.0,14.4593,14.4668,14.4593,14.4593,4600.0
2010-12-28 11:40:00,19.19,19.19,19.18,19.18,2000.0,14.4668,14.4668,14.4593,14.4593,2000.0
2010-12-28 11:45:00,19.19,19.19,19.16,19.16,7900.0,14.4668,14.4668,14.4442,14.4442,7900.0
2010-12-28 11:50:00,19.16,19.18,19.16,19.18,10600.0,14.4442,14.4593,14.4442,14.4593,10600.0
2010-12-28 11:55:00,19.18,19.2,19.18,19.19,24500.0,14.4593,14.4744,14.4593,14.4668,24500.0
2010-12-28 12:00:00,19.18,19.19,19.18,19.19,1200.0,14.4593,14.4668,14.4593,14.4668,1200.0
2010-12-28 12:05:00,19.18,19.21,19.18,19.2,17200.0,14.4593,14.4819,14.4593,14.4744,17200.0
2010-12-28 12:10:00,19.2,19.2,19.19,19.19,2400.0,14.4744,14.4744,14.4668,14.4668,2400.0
2010-12-28 12:15:00,19.18,19.19,19.18,19.18,3200.0,14.4593,14.4668,14.4593,14.4593,3200.0
2010-12-28 12:20:00,19.18,19.19,19.18,19.18,9800.0,14.4593,14.4668,14.4593,14.4593,9800.0
2010-12-28 12:25:00,19.19,19.19,19.18,19.18,5600.0,14.4668,14.4668,14.4593,14.4593,5600.0
2010-12-28 12:30:00,19.19,19.19,19.18,19.18,6600.0,14.4668,14.4668,14.4593,14.4593,6600.0
2010-12-28 12:35:00,19.18,19.18,19.17,19.17,6500.0,14.4593,14.4593,14.4517,14.4517,6500.0
2010-12-28 12:40:00,19.17,19.18,19.16,19.16,4300.0,14.4517,14.4593,14.4442,14.4442,4300.0
2010-12-28 12:45:00,19.17,19.17,19.14,19.15,31200.0,14.4517,14.4517,14.4291,14.4367,31200.0
2010-12-28 12:50:00,19.15,19.16,19.15,19.15,8800.0,14.4367,14.4442,14.4367,14.4367,8800.0
2010-12-28 12:55:00,19.15,19.18,19.15,19.18,22300.0,14.4367,14.4593,14.4367,14.4593,22300.0
2010-12-28 13:00:00,19.18,19.19,19.18,19.19,3800.0,14.4593,14.4668,14.4593,14.4668,3800.0
2010-12-28 13:05:00,19.19,19.19,19.18,19.19,2000.0,14.4668,14.4668,14.4593,14.4668,2000.0
2010-12-28 13:10:00,19.19,19.19,19.18,19.19,4700.0,14.4668,14.4668,14.4593,14.4668,4700.0
2010-12-28 13:15:00,19.19,19.19,19.18,19.19,3300.0,14.4668,14.4668,14.4593,14.4668,3300.0
2010-12-28 13:20:00,19.19,19.19,19.18,19.19,5300.0,14.4668,14.4668,14.4593,14.4668,5300.0
2010-12-28 13:25:00,19.18,19.19,19.18,19.19,3400.0,14.4593,14.4668,14.4593,14.4668,3400.0
2010-12-28 13:30:00,19.19,19.19,19.18,19.19,6900.0,14.4668,14.4668,14.4593,14.4668,6900.0
2010-12-28 13:35:00,19.18,19.19,19.18,19.19,4700.0,14.4593,14.4668,14.4593,14.4668,4700.0
2010-12-28 13:40:00,19.18,19.19,19.18,19.18,2500.0,14.4593,14.4668,14.4593,14.4593,2500.0
2010-12-28 13:45:00,19.19,19.19,19.18,19.19,8100.0,14.4668,14.4668,14.4593,14.4668,8100.0
2010-12-28 13:50:00,19.18,19.2,19.18,19.2,10600.0,14.4593,14.4744,14.4593,14.4744,10600.0
2010-12-28 13:55:00,19.2,19.22,19.19,19.21,9600.0,14.4744,14.4894,14.4668,14.4819,9600.0
2010-12-28 14:00:00,19.22,19.24,19.21,19.24,26900.0,14.4894,14.5045,14.4819,14.5045,26900.0
2010-12-28 14:05:00,19.23,19.26,19.23,19.24,20700.0,14.497,14.5196,14.497,14.5045,20700.0
2010-12-28 14:10:00,19.24,19.25,19.24,19.25,5100.0,14.5045,14.5121,14.5045,14.5121,5100.0
2010-12-28 14:15:00,19.25,19.25,19.24,19.24,8700.0,14.5121,14.5121,14.5045,14.5045,8700.0
2010-12-28 14:20:00,19.25,19.25,19.24,19.25,4600.0,14.5121,14.5121,14.5045,14.5121,4600.0
2010-12-28 14:25:00,19.25,19.25,19.24,19.25,4400.0,14.5121,14.5121,14.5045,14.5121,4400.0
2010-12-28 14:30:00,19.24,19.25,19.24,19.25,11100.0,14.5045,14.5121,14.5045,14.5121,11100.0
2010-12-28 14:35:00,19.25,19.25,19.24,19.25,8600.0,14.5121,14.5121,14.5045,14.5121,8600.0
2010-12-28 14:40:00,19.24,19.25,19.24,19.25,4200.0,14.5045,14.5121,14.5045,14.5121,4200.0
2010-12-28 14:45:00,19.24,19.25,19.24,19.24,2000.0,14.5045,14.5121,14.5045,14.5045,2000.0
2010-12-28 14:50:00,19.25,19.25,19.24,19.24,8300.0,14.5121,14.5121,14.5045,14.5045,8300.0
2010-12-28 14:55:00,19.24,19.25,19.24,19.24,6500.0,14.5045,14.5121,14.5045,14.5045,6500.0
2010-12-28 15:00:00,19.25,19.25,19.24,19.24,7200.0,14.5121,14.5121,14.5045,14.5045,7200.0
2010-12-28 15:05:00,19.25,19.25,19.24,19.25,6300.0,14.5121,14.5121,14.5045,14.5121,6300.0
2010-12-28 15:10:00,19.25,19.27,19.24,19.27,32700.0,14.5121,14.5271,14.5045,14.5271,32700.0
2010-12-28 15:15:00,19.26,19.27,19.26,19.26,9000.0,14.5196,14.5271,14.5196,14.5196,9000.0
2010-12-28 15:20:00,19.27,19.28,19.26,19.27,17000.0,14.5271,14.5347,14.5196,14.5271,17000.0
2010-12-28 15:25:00,19.28,19.29,19.27,19.29,23400.0,14.5347,14.5422,14.5271,14.5422,23400.0
2010-12-28 15:30:00,19.28,19.29,19.28,19.28,5600.0,14.5347,14.5422,14.5347,14.5347,5600.0
2010-12-28 15:35:00,19.28,19.29,19.26,19.26,20600.0,14.5347,14.5422,14.5196,14.5196,20600.0
2010-12-28 15:40:00,19.26,19.27,19.25,19.25,20800.0,14.5196,14.5271,14.5121,14.5121,20800.0
2010-12-28 15:45:00,19.25,19.26,19.23,19.24,90700.0,14.5121,14.5196,14.497,14.5045,90700.0
2010-12-28 15:50:00,19.25,19.25,19.24,19.24,18400.0,14.5121,14.5121,14.5045,14.5045,18400.0
2010-12-28 15:55:00,19.24,19.24,19.23,19.23,55000.0,14.5045,14.5045,14.497,14.497,55000.0
2010-12-29 09:30:00,19.23,19.23,19.19,19.19,15200.0,14.497,14.497,14.4668,14.4668,15200.0
2010-12-29 09:35:00,19.19,19.27,19.16,19.23,26900.0,14.4668,14.5271,14.4442,14.497,26900.0
2010-12-29 09:40:00,19.22,19.26,19.22,19.22,10400.0,14.4894,14.5196,14.4894,14.4894,10400.0
2010-12-29 09:45:00,19.22,19.23,19.18,19.18,10400.0,14.4894,14.497,14.4593,14.4593,10400.0
2010-12-29 09:50:00,19.18,19.18,19.16,19.16,6600.0,14.4593,14.4593,14.4442,14.4442,6600.0
2010-12-29 09:55:00,19.16,19.19,19.16,19.16,10000.0,14.4442,14.4668,14.4442,14.4442,10000.0
2010-12-29 10:00:00,19.16,19.17,19.16,19.17,3800.0,14.4442,14.4517,14.4442,14.4517,3800.0
2010-12-29 10:05:00,19.16,19.16,19.15,19.16,14700.0,14.4442,14.4442,14.4367,14.4442,14700.0
2010-12-29 10:10:00,19.16,19.17,19.16,19.16,6300.0,14.4442,14.4517,14.4442,14.4442,6300.0
2010-12-29 10:15:00,19.15,19.16,19.13,19.13,6700.0,14.4367,14.4442,14.4216,14.4216,6700.0
2010-12-29 10:20:00,19.13,19.15,19.13,19.15,3500.0,14.4216,14.4367,14.4216,14.4367,3500.0
2010-12-29 10:25:00,19.15,19.2,19.15,19.2,8700.0,14.4367,14.4744,14.4367,14.4744,8700.0
2010-12-29 10:30:00,19.21,19.21,19.18,19.19,4900.0,14.4819,14.4819,14.4593,14.4668,4900.0
2010-12-29 10:35:00,19.18,19.19,19.18,19.19,4100.0,14.4593,14.4668,14.4593,14.4668,4100.0
2010-12-29 10:40:00,19.19,19.21,19.18,19.21,7900.0,14.4668,14.4819,14.4593,14.4819,7900.0
2010-12-29 10:45:00,19.21,19.21,19.19,19.2,10400.0,14.4819,14.4819,14.4668,14.4744,10400.0
2010-12-29 10:50:00,19.2,19.2,19.19,19.2,3400.0,14.4744,14.4744,14.4668,14.4744,3400.0
2010-12-29 10:55:00,19.19,19.2,19.19,19.19,4500.0,14.4668,14.4744,14.4668,14.4668,4500.0
2010-12-29 11:00:00,19.2,19.23,19.19,19.22,14100.0,14.4744,14.497,14.4668,14.4894,14100.0
2010-12-29 11:05:00,19.23,19.26,19.23,19.26,22200.0,14.497,14.5196,14.497,14.5196,22200.0
2010-12-29 11:10:00,19.26,19.27,19.25,19.25,16000.0,14.5196,14.5271,14.5121,14.5121,16000.0
2010-12-29 11:15:00,19.26,19.26,19.23,19.25,37100.0,14.5196,14.5196,14.497,14.5121,37100.0
2010-12-29 11:20:00,19.25,19.27,19.25,19.27,8700.0,14.5121,14.5271,14.5121,14.5271,8700.0
2010-12-29 11:25:00,19.27,19.28,19.26,19.28,7100.0,14.5271,14.5347,14.5196,14.5347,7100.0
2010-12-29 11:30:00,19.28,19.28,19.27,19.28,5300.0,14.5347,14.5347,14.5271,14.5347,5300.0
2010-12-29 11:35:00,19.28,19.3,19.27,19.3,7600.0,14.5347,14.5498,14.5271,14.5498,7600.0
2010-12-29 11:40:00,19.3,19.3,19.29,19.3,4900.0,14.5498,14.5498,14.5422,14.5498,4900.0
2010-12-29 11:45:00,19.3,19.32,19.29,19.31,17400.0,14.5498,14.5648,14.5422,14.5573,17400.0
2010-12-29 11:50:00,19.3,19.31,19.3,19.3,3900.0,14.5498,14.5573,14.5498,14.5498,3900.0
2010-12-29 11:55:00,19.3,19.32,19.3,19.32,3200.0,14.5498,14.5648,14.5498,14.5648,3200.0
2010-12-29 12:00:00,19.32,19.32,19.31,19.31,4100.0,14.5648,14.5648,14.5573,14.5573,4100.0
2010-12-29 12:05:00,19.31,19.32,19.31,19.32,7300.0,14.5573,14.5648,14.5573,14.5648,7300.0
2010-12-29 12:10:00,19.32,19.33,19.32,19.33,3800.0,14.5648,14.5724,14.5648,14.5724,3800.0
2010-12-29 12:15:00,19.33,19.33,19.32,19.32,6700.0,14.5724,14.5724,14.5648,14.5648,6700.0
2010-12-29 12:20:00,19.33,19.33,19.33,19.33,5000.0,14.5724,14.5724,14.5724,14.5724,5000.0
2010-12-29 12:25:00,19.32,19.33,19.32,19.33,2300.0,14.5648,14.5724,14.5648,14.5724,2300.0
2010-12-29 12:30:00,19.33,19.33,19.32,19.33,5000.0,14.5724,14.5724,14.5648,14.5724,5000.0
2010-12-29 12:35:00,19.33,19.33,19.32,19.33,3100.0,14.5724,14.5724,14.5648,14.5724,3100.0
2010-12-29 12:40:00,19.32,19.33,19.32,19.33,2700.0,14.5648,14.5724,14.5648,14.5724,2700.0
2010-12-29 12:45:00,19.33,19.33,19.32,19.32,9300.0,14.5724,14.5724,14.5648,14.5648,9300.0
2010-12-29 12:50:00,19.33,19.33,19.32,19.32,4000.0,14.5724,14.5724,14.5648,14.5648,4000.0
2010-12-29 12:55:00,19.32,19.33,19.32,19.32,3200.0,14.5648,14.5724,14.5648,14.5648,3200.0
2010-12-29 13:00:00,19.33,19.35,19.32,19.35,23500.0,14.5724,14.5874,14.5648,14.5874,23500.0
2010-12-29 13:05:00,19.35,19.37,19.35,19.36,29000.0,14.5874,14.6025,14.5874,14.595,29000.0
2010-12-29 13:10:00,19.36,19.37,19.36,19.36,8700.0,14.595,14.6025,14.595,14.595,8700.0
2010-12-29 13:15:00,19.37,19.37,19.32,19.32,17700.0,14.6025,14.6025,14.5648,14.5648,17700.0
2010-12-29 13:20:00,19.33,19.36,19.32,19.36,16400.0,14.5724,14.595,14.5648,14.595,16400.0
2010-12-29 13:25:00,19.36,19.37,19.35,19.36,11800.0,14.595,14.6025,14.5874,14.595,11800.0
2010-12-29 13:30:00,19.36,19.37,19.36,19.37,4300.0,14.595,14.6025,14.595,14.6025,4300.0
2010-12-29 13:35:00,19.36,19.41,19.36,19.41,36100.0,14.595,14.6327,14.595,14.6327,36100.0
2010-12-29 13:40:00,19.41,19.41,19.4,19.41,5300.0,14.6327,14.6327,14.6251,14.6327,5300.0
2010-12-29 13:45:00,19.41,19.42,19.4,19.42,8300.0,14.6327,14.6402,14.6251,14.6402,8300.0
2010-12-29 13:50:00,19.42,19.44,19.41,19.44,23700.0,14.6402,14.6553,14.6327,14.6553,23700.0
2010-12-29 13:55:00,19.44,19.45,19.43,19.45,37200.0,14.6553,14.6628,14.6478,14.6628,37200.0
2010-12-29 14:00:00,19.45,19.47,19.45,19.46,33200.0,14.6628,14.6779,14.6628,14.6704,33200.0
2010-12-29 14:05:00,19.45,19.48,19.45,19.47,20000.0,14.6628,14.6854,14.6628,14.6779,20000.0
2010-12-29 14:10:00,19.46,19.49,19.46,19.46,28700.0,14.6704,14.693,14.6704,14.6704,28700.0
2010-12-29 14:15:00,19.46,19.48,19.46,19.48,41200.0,14.6704,14.6854,14.6704,14.6854,41200.0
2010-12-29 14:20:00,19.47,19.48,19.47,19.48,10900.0,14.6779,14.6854,14.6779,14.6854,10900.0
2010-12-29 14:25:00,19.48,19.48,19.47,19.48,4000.0,14.6854,14.6854,14.6779,14.6854,4000.0
2010-12-29 14:30:00,19.47,19.5,19.47,19.5,26700.0,14.6779,14.7005,14.6779,14.7005,26700.0
2010-12-29 14:35:00,19.5,19.53,19.49,19.53,42600.0,14.7005,14.7231,14.693,14.7231,42600.0
2010-12-29 14:40:00,19.53,19.54,19.52,19.54,50200.0,14.7231,14.7307,14.7156,14.7307,50200.0
2010-12-29 14:45:00,19.53,19.57,19.53,19.56,69100.0,14.7231,14.7533,14.7231,14.7458,69100.0
2010-12-29 14:50:00,19.56,19.57,19.55,19.56,32900.0,14.7458,14.7533,14.7382,14.7458,32900.0
2010-12-29 14:55:00,19.56,19.6,19.56,19.59,52300.0,14.7458,14.7759,14.7458,14.7684,52300.0
2010-12-29 15:00:00,19.59,19.61,19.57,19.6,78100.0,14.7684,14.7835,14.7533,14.7759,78100.0
2010-12-29 15:05:00,19.61,19.61,19.59,19.59,21100.0,14.7835,14.7835,14.7684,14.7684,21100.0
2010-12-29 15:10:00,19.6,19.61,19.57,19.58,24100.0,14.7759,14.7835,14.7533,14.7608,24100.0
2010-12-29 15:15:00,19.57,19.59,19.56,19.58,101800.0,14.7533,14.7684,14.7458,14.7608,101800.0
2010-12-29 15:20:00,19.58,19.59,19.58,19.58,14100.0,14.7608,14.7684,14.7608,14.7608,14100.0
2010-12-29 15:25:00,19.58,19.59,19.57,19.58,32300.0,14.7608,14.7684,14.7533,14.7608,32300.0
2010-12-29 15:30:00,19.58,19.61,19.58,19.6,36800.0,14.7608,14.7835,14.7608,14.7759,36800.0
2010-12-29 15:35:00,19.61,19.61,19.58,19.59,68500.0,14.7835,14.7835,14.7608,14.7684,68500.0
2010-12-29 15:40:00,19.59,19.61,19.58,19.6,57600.0,14.7684,14.7835,14.7608,14.7759,57600.0
2010-12-29 15:45:00,19.61,19.62,19.54,19.55,168200.0,14.7835,14.791,14.7307,14.7382,168200.0
2010-12-29 15:50:00,19.54,19.55,19.54,19.54,81600.0,14.7307,14.7382,14.7307,14.7307,81600.0
2010-12-29 15:55:00,19.55,19.6,19.54,19.55,142800.0,14.7382,14.7759,14.7307,14.7382,142800.0
2010-12-30 09:30:00,19.53,19.68,19.51,19.68,31100.0,14.7231,14.8362,14.7081,14.8362,31100.0
2010-12-30 09:35:00,19.68,19.71,19.6,19.62,40400.0,14.8362,14.8588,14.7759,14.791,40400.0
2010-12-30 09:40:00,19.62,19.63,19.59,19.61,11200.0,14.791,14.7985,14.7684,14.7835,11200.0
2010-12-30 09:45:00,19.62,19.62,19.58,19.58,12200.0,14.791,14.791,14.7608,14.7608,12200.0
2010-12-30 09:50:00,19.58,19.61,19.57,19.59,19000.0,14.7608,14.7835,14.7533,14.7684,19000.0
2010-12-30 09:55:00,19.6,19.6,19.57,19.59,14300.0,14.7759,14.7759,14.7533,14.7684,14300.0
2010-12-30 10:00:00,19.58,19.58,19.54,19.58,21400.0,14.7608,14.7608,14.7307,14.7608,21400.0
2010-12-30 10:05:00,19.58,19.58,19.55,19.55,12700.0,14.7608,14.7608,14.7382,14.7382,12700.0
2010-12-30 10:10:00,19.56,19.59,19.54,19.57,65500.0,14.7458,14.7684,14.7307,14.7533,65500.0
2010-12-30 10:15:00,19.57,19.57,19.55,19.55,18300.0,14.7533,14.7533,14.7382,14.7382,18300.0
2010-12-30 10:20:00,19.55,19.55,19.52,19.52,7100.0,14.7382,14.7382,14.7156,14.7156,7100.0
2010-12-30 10:25:00,19.52,19.52,19.5,19.5,7200.0,14.7156,14.7156,14.7005,14.7005,7200.0
2010-12-30 10:30:00,19.5,19.52,19.5,19.52,6800.0,14.7005,14.7156,14.7005,14.7156,6800.0
2010-12-30 10:35:00,19.51,19.52,19.5,19.5,3500.0,14.7081,14.7156,14.7005,14.7005,3500.0
2010-12-30 10:40:00,19.51,19.51,19.5,19.51,6400.0,14.7081,14.7081,14.7005,14.7081,6400.0
2010-12-30 10:45:00,19.5,19.51,19.45,19.45,42200.0,14.7005,14.7081,14.6628,14.6628,42200.0
2010-12-30 10:50:00,19.45,19.48,19.45,19.48,6700.0,14.6628,14.6854,14.6628,14.6854,6700.0
2010-12-30 10:55:00,19.48,19.48,19.45,19.46,12000.0,14.6854,14.6854,14.6628,14.6704,12000.0
2010-12-30 11:00:00,19.46,19.47,19.45,19.47,7000.0,14.6704,14.6779,14.6628,14.6779,7000.0
2010-12-30 11:05:00,19.46,19.49,19.46,19.48,29600.0,14.6704,14.693,14.6704,14.6854,29600.0
2010-12-30 11:10:00,19.48,19.51,19.47,19.51,22900.0,14.6854,14.7081,14.6779,14.7081,22900.0
2010-12-30 11:15:00,19.51,19.52,19.5,19.51,18100.0,14.7081,14.7156,14.7005,14.7081,18100.0
2010-12-30 11:20:00,19.51,19.53,19.51,19.51,15300.0,14.7081,14.7231,14.7081,14.7081,15300.0
2010-12-30 11:25:00,19.51,19.53,19.51,19.52,8200.0,14.7081,14.7231,14.7081,14.7156,8200.0
2010-12-30 11:30:00,19.52,19.53,19.5,19.5,8500.0,14.7156,14.7231,14.7005,14.7005,8500.0
2010-12-30 11:35:00,19.5,19.53,19.49,19.51,31700.0,14.7005,14.7231,14.693,14.7081,31700.0
2010-12-30 11:40:00,19.52,19.54,19.52,19.53,16500.0,14.7156,14.7307,14.7156,14.7231,16500.0
2010-12-30 11:45:00,19.52,19.53,19.52,19.53,4200.0,14.7156,14.7231,14.7156,14.7231,4200.0
2010-12-30 11:50:00,19.53,19.53,19.51,19.53,12800.0,14.7231,14.7231,14.7081,14.7231,12800.0
2010-12-30 11:55:00,19.53,19.53,19.52,19.53,6700.0,14.7231,14.7231,14.7156,14.7231,6700.0
2010-12-30 12:00:00,19.52,19.53,19.52,19.52,4000.0,14.7156,14.7231,14.7156,14.7156,4000.0
2010-12-30 12:05:00,19.52,19.53,19.52,19.52,3600.0,14.7156,14.7231,14.7156,14.7156,3600.0
2010-12-30 12:10:00,19.52,19.53,19.51,19.52,14300.0,14.7156,14.7231,14.7081,14.7156,14300.0
2010-12-30 12:15:00,19.51,19.52,19.5,19.51,13900.0,14.7081,14.7156,14.7005,14.7081,13900.0
2010-12-30 12:20:00,19.5,19.51,19.5,19.5,5600.0,14.7005,14.7081,14.7005,14.7005,5600.0
2010-12-30 12:25:00,19.5,19.52,19.5,19.52,15600.0,14.7005,14.7156,14.7005,14.7156,15600.0
2010-12-30 12:30:00,19.52,19.52,19.51,19.51,7800.0,14.7156,14.7156,14.7081,14.7081,7800.0
2010-12-30 12:35:00,19.51,19.52,19.51,19.52,4200.0,14.7081,14.7156,14.7081,14.7156,4200.0
2010-12-30 12:40:00,19.51,19.52,19.51,19.51,3500.0,14.7081,14.7156,14.7081,14.7081,3500.0
2010-12-30 12:45:00,19.51,19.52,19.51,19.52,9300.0,14.7081,14.7156,14.7081,14.7156,9300.0
2010-12-30 12:50:00,19.51,19.52,19.51,19.52,10200.0,14.7081,14.7156,14.7081,14.7156,10200.0
2010-12-30 12:55:00,19.52,19.52,19.51,19.52,4600.0,14.7156,14.7156,14.7081,14.7156,4600.0
2010-12-30 13:00:00,19.51,19.55,19.51,19.55,76300.0,14.7081,14.7382,14.7081,14.7382,76300.0
2010-12-30 13:05:00,19.56,19.57,19.54,19.55,25400.0,14.7458,14.7533,14.7307,14.7382,25400.0
2010-12-30 13:10:00,19.55,19.56,19.54,19.56,17900.0,14.7382,14.7458,14.7307,14.7458,17900.0
2010-12-30 13:15:00,19.55,19.56,19.54,19.55,11500.0,14.7382,14.7458,14.7307,14.7382,11500.0
2010-12-30 13:20:00,19.56,19.56,19.55,19.56,5600.0,14.7458,14.7458,14.7382,14.7458,5600.0
2010-12-30 13:25:00,19.55,19.56,19.51,19.51,27900.0,14.7382,14.7458,14.7081,14.7081,27900.0
2010-12-30 13:30:00,19.5,19.53,19.5,19.52,9200.0,14.7005,14.7231,14.7005,14.7156,9200.0
2010-12-30 13:35:00,19.53,19.57,19.52,19.56,33900.0,14.7231,14.7533,14.7156,14.7458,33900.0
2010-12-30 13:40:00,19.55,19.56,19.55,19.55,3900.0,14.7382,14.7458,14.7382,14.7382,3900.0
2010-12-30 13:45:00,19.56,19.56,19.55,19.55,4200.0,14.7458,14.7458,14.7382,14.7382,4200.0
2010-12-30 13:50:00,19.55,19.56,19.55,19.56,4400.0,14.7382,14.7458,14.7382,14.7458,4400.0
2010-12-30 13:55:00,19.56,19.56,19.53,19.53,16300.0,14.7458,14.7458,14.7231,14.7231,16300.0
2010-12-30 14:00:00,19.53,19.55,19.53,19.55,17200.0,14.7231,14.7382,14.7231,14.7382,17200.0
2010-12-30 14:05:00,19.56,19.59,19.56,19.59,24400.0,14.7458,14.7684,14.7458,14.7684,24400.0
2010-12-30 14:10:00,19.59,19.63,19.59,19.63,32100.0,14.7684,14.7985,14.7684,14.7985,32100.0
2010-12-30 14:15:00,19.63,19.63,19.6,19.62,26300.0,14.7985,14.7985,14.7759,14.791,26300.0
2010-12-30 14:20:00,19.62,19.64,19.61,19.63,43800.0,14.791,14.8061,14.7835,14.7985,43800.0
2010-12-30 14:25:00,19.63,19.64,19.63,19.64,6900.0,14.7985,14.8061,14.7985,14.8061,6900.0
2010-12-30 14:30:00,19.63,19.64,19.63,19.64,11100.0,14.7985,14.8061,14.7985,14.8061,11100.0
2010-12-30 14:35:00,19.63,19.66,19.63,19.66,27400.0,14.7985,14.8211,14.7985,14.8211,27400.0
2010-12-30 14:40:00,19.66,19.67,19.65,19.65,17600.0,14.8211,14.8287,14.8136,14.8136,17600.0
2010-12-30 14:45:00,19.65,19.66,19.63,19.63,21200.0,14.8136,14.8211,14.7985,14.7985,21200.0
2010-12-30 14:50:00,19.63,19.63,19.58,19.61,45300.0,14.7985,14.7985,14.7608,14.7835,45300.0
2010-12-30 14:55:00,19.6,19.62,19.59,19.62,16500.0,14.7759,14.791,14.7684,14.791,16500.0
2010-12-30 15:00:00,19.61,19.62,19.61,19.62,8000.0,14.7835,14.791,14.7835,14.791,8000.0
2010-12-30 15:05:00,19.61,19.62,19.61,19.61,5900.0,14.7835,14.791,14.7835,14.7835,5900.0
2010-12-30 15:10:00,19.61,19.62,19.61,19.62,8200.0,14.7835,14.791,14.7835,14.791,8200.0
2010-12-30 15:15:00,19.61,19.62,19.61,19.61,9400.0,14.7835,14.791,14.7835,14.7835,9400.0
2010-12-30 15:20:00,19.61,19.62,19.61,19.61,9700.0,14.7835,14.791,14.7835,14.7835,9700.0
2010-12-30 15:25:00,19.62,19.62,19.6,19.61,26000.0,14.791,14.791,14.7759,14.7835,26000.0
2010-12-30 15:30:00,19.61,19.62,19.61,19.61,10100.0,14.7835,14.791,14.7835,14.7835,10100.0
2010-12-30 15:35:00,19.61,19.62,19.6,19.6,17100.0,14.7835,14.791,14.7759,14.7759,17100.0
2010-12-30 15:40:00,19.6,19.61,19.58,19.58,30200.0,14.7759,14.7835,14.7608,14.7608,30200.0
2010-12-30 15:45:00,19.58,19.58,19.53,19.55,87700.0,14.7608,14.7608,14.7231,14.7382,87700.0
2010-12-30 15:50:00,19.54,19.57,19.53,19.56,59700.0,14.7307,14.7533,14.7231,14.7458,59700.0
2010-12-30 15:55:00,19.56,19.57,19.55,19.56,67500.0,14.7458,14.7533,14.7382,14.7458,67500.0
2010-12-31 09:30:00,19.49,19.57,19.47,19.55,26400.0,14.693,14.7533,14.6779,14.7382,26400.0
2010-12-31 09:35:00,19.56,19.62,19.29,19.36,38400.0,14.7458,14.791,14.5422,14.595,38400.0
2010-12-31 09:40:00,19.36,19.49,19.33,19.44,29700.0,14.595,14.693,14.5724,14.6553,29700.0
2010-12-31 09:45:00,19.43,19.46,19.34,19.34,64000.0,14.6478,14.6704,14.5799,14.5799,64000.0
2010-12-31 09:50:00,19.34,19.35,19.33,19.33,27000.0,14.5799,14.5874,14.5724,14.5724,27000.0
2010-12-31 09:55:00,19.34,19.34,19.33,19.33,4300.0,14.5799,14.5799,14.5724,14.5724,4300.0
2010-12-31 10:00:00,19.33,19.33,19.29,19.3,36100.0,14.5724,14.5724,14.5422,14.5498,36100.0
2010-12-31 10:05:00,19.29,19.33,19.29,19.33,24100.0,14.5422,14.5724,14.5422,14.5724,24100.0
2010-12-31 10:10:00,19.33,19.34,19.32,19.32,19800.0,14.5724,14.5799,14.5648,14.5648,19800.0
2010-12-31 10:15:00,19.32,19.33,19.27,19.27,24600.0,14.5648,14.5724,14.5271,14.5271,24600.0
2010-12-31 10:20:00,19.27,19.3,19.27,19.28,17900.0,14.5271,14.5498,14.5271,14.5347,17900.0
2010-12-31 10:25:00,19.29,19.34,19.28,19.34,21400.0,14.5422,14.5799,14.5347,14.5799,21400.0
2010-12-31 10:30:00,19.35,19.35,19.32,19.32,17200.0,14.5874,14.5874,14.5648,14.5648,17200.0
2010-12-31 10:35:00,19.32,19.36,19.31,19.34,24200.0,14.5648,14.595,14.5573,14.5799,24200.0
2010-12-31 10:40:00,19.34,19.36,19.34,19.35,16100.0,14.5799,14.595,14.5799,14.5874,16100.0
2010-12-31 10:45:00,19.35,19.35,19.32,19.32,9000.0,14.5874,14.5874,14.5648,14.5648,9000.0
2010-12-31 10:50:00,19.32,19.33,19.32,19.32,2800.0,14.5648,14.5724,14.5648,14.5648,2800.0
2010-12-31 10:55:00,19.32,19.34,19.32,19.32,17400.0,14.5648,14.5799,14.5648,14.5648,17400.0
2010-12-31 11:00:00,19.32,19.33,19.32,19.33,2100.0,14.5648,14.5724,14.5648,14.5724,2100.0
2010-12-31 11:05:00,19.32,19.33,19.31,19.32,16000.0,14.5648,14.5724,14.5573,14.5648,16000.0
2010-12-31 11:10:00,19.31,19.34,19.31,19.34,21300.0,14.5573,14.5799,14.5573,14.5799,21300.0
2010-12-31 11:15:00,19.33,19.33,19.32,19.32,1600.0,14.5724,14.5724,14.5648,14.5648,1600.0
2010-12-31 11:20:00,19.32,19.33,19.32,19.33,1200.0,14.5648,14.5724,14.5648,14.5724,1200.0
2010-12-31 11:25:00,19.33,19.34,19.33,19.33,16400.0,14.5724,14.5799,14.5724,14.5724,16400.0
2010-12-31 11:30:00,19.33,19.34,19.33,19.34,4900.0,14.5724,14.5799,14.5724,14.5799,4900.0
2010-12-31 11:35:00,19.34,19.35,19.33,19.34,10500.0,14.5799,14.5874,14.5724,14.5799,10500.0
2010-12-31 11:40:00,19.34,19.34,19.33,19.34,2300.0,14.5799,14.5799,14.5724,14.5799,2300.0
2010-12-31 11:45:00,19.34,19.34,19.33,19.33,10200.0,14.5799,14.5799,14.5724,14.5724,10200.0
2010-12-31 11:50:00,19.33,19.34,19.33,19.34,3000.0,14.5724,14.5799,14.5724,14.5799,3000.0
2010-12-31 11:55:00,19.34,19.34,19.33,19.33,2500.0,14.5799,14.5799,14.5724,14.5724,2500.0
2010-12-31 12:00:00,19.33,19.34,19.33,19.33,1600.0,14.5724,14.5799,14.5724,14.5724,1600.0
2010-12-31 12:05:00,19.33,19.34,19.33,19.33,5100.0,14.5724,14.5799,14.5724,14.5724,5100.0
2010-12-31 12:10:00,19.33,19.34,19.33,19.33,2500.0,14.5724,14.5799,14.5724,14.5724,2500.0
2010-12-31 12:15:00,19.33,19.34,19.33,19.34,3700.0,14.5724,14.5799,14.5724,14.5799,3700.0
2010-12-31 12:20:00,19.33,19.34,19.33,19.34,6600.0,14.5724,14.5799,14.5724,14.5799,6600.0
2010-12-31 12:25:00,19.33,19.34,19.33,19.33,2400.0,14.5724,14.5799,14.5724,14.5724,2400.0
2010-12-31 12:30:00,19.33,19.34,19.33,19.33,3800.0,14.5724,14.5799,14.5724,14.5724,3800.0
2010-12-31 12:35:00,19.33,19.36,19.33,19.36,39700.0,14.5724,14.595,14.5724,14.595,39700.0
2010-12-31 12:40:00,19.35,19.36,19.35,19.36,1700.0,14.5874,14.595,14.5874,14.595,1700.0
2010-12-31 12:45:00,19.36,19.36,19.34,19.34,17300.0,14.595,14.595,14.5799,14.5799,17300.0
2010-12-31 12:50:00,19.34,19.38,19.34,19.38,16200.0,14.5799,14.6101,14.5799,14.6101,16200.0
2010-12-31 12:55:00,19.38,19.38,19.37,19.37,5100.0,14.6101,14.6101,14.6025,14.6025,5100.0
2010-12-31 13:00:00,19.38,19.41,19.38,19.41,14000.0,14.6101,14.6327,14.6101,14.6327,14000.0
2010-12-31 13:05:00,19.41,19.43,19.4,19.43,10100.0,14.6327,14.6478,14.6251,14.6478,10100.0
2010-12-31 13:10:00,19.43,19.48,19.43,19.48,27800.0,14.6478,14.6854,14.6478,14.6854,27800.0
2010-12-31 13:15:00,19.48,19.49,19.47,19.49,18800.0,14.6854,14.693,14.6779,14.693,18800.0
2010-12-31 13:20:00,19.48,19.49,19.46,19.48,21900.0,14.6854,14.693,14.6704,14.6854,21900.0
2010-12-31 13:25:00,19.48,19.49,19.48,19.48,6400.0,14.6854,14.693,14.6854,14.6854,6400.0
2010-12-31 13:30:00,19.47,19.48,19.47,19.48,8900.0,14.6779,14.6854,14.6779,14.6854,8900.0
2010-12-31 13:35:00,19.48,19.5,19.48,19.5,13900.0,14.6854,14.7005,14.6854,14.7005,13900.0
2010-12-31 13:40:00,19.49,19.52,19.49,19.52,21600.0,14.693,14.7156,14.693,14.7156,21600.0
2010-12-31 13:45:00,19.51,19.53,19.51,19.53,10300.0,14.7081,14.7231,14.7081,14.7231,10300.0
2010-12-31 13:50:00,19.53,19.53,19.52,19.53,5000.0,14.7231,14.7231,14.7156,14.7231,5000.0
2010-12-31 13:55:00,19.53,19.53,19.52,19.52,3200.0,14.7231,14.7231,14.7156,14.7156,3200.0
2010-12-31 14:00:00,19.52,19.53,19.5,19.51,33300.0,14.7156,14.7231,14.7005,14.7081,33300.0
2010-12-31 14:05:00,19.51,19.51,19.49,19.5,27300.0,14.7081,14.7081,14.693,14.7005,27300.0
2010-12-31 14:10:00,19.51,19.53,19.5,19.52,13200.0,14.7081,14.7231,14.7005,14.7156,13200.0
2010-12-31 14:15:00,19.53,19.54,19.52,19.54,15600.0,14.7231,14.7307,14.7156,14.7307,15600.0
2010-12-31 14:20:00,19.54,19.55,19.53,19.55,8500.0,14.7307,14.7382,14.7231,14.7382,8500.0
2010-12-31 14:25:00,19.55,19.55,19.54,19.55,8800.0,14.7382,14.7382,14.7307,14.7382,8800.0
2010-12-31 14:30:00,19.55,19.58,19.55,19.57,41600.0,14.7382,14.7608,14.7382,14.7533,41600.0
2010-12-31 14:35:00,19.58,19.58,19.57,19.58,16200.0,14.7608,14.7608,14.7533,14.7608,16200.0
2010-12-31 14:40:00,19.58,19.6,19.58,19.6,18100.0,14.7608,14.7759,14.7608,14.7759,18100.0
2010-12-31 14:45:00,19.59,19.61,19.59,19.61,20300.0,14.7684,14.7835,14.7684,14.7835,20300.0
2010-12-31 14:50:00,19.6,19.62,19.6,19.62,18200.0,14.7759,14.791,14.7759,14.791,18200.0
2010-12-31 14:55:00,19.61,19.62,19.61,19.61,16500.0,14.7835,14.791,14.7835,14.7835,16500.0
2010-12-31 15:00:00,19.61,19.62,19.59,19.62,82000.0,14.7835,14.791,14.7684,14.791,82000.0
2010-12-31 15:05:00,19.61,19.62,19.61,19.62,5300.0,14.7835,14.791,14.7835,14.791,5300.0
2010-12-31 15:10:00,19.61,19.62,19.61,19.61,17800.0,14.7835,14.791,14.7835,14.7835,17800.0
2010-12-31 15:15:00,19.61,19.62,19.61,19.61,16200.0,14.7835,14.791,14.7835,14.7835,16200.0
2010-12-31 15:20:00,19.62,19.62,19.61,19.61,15300.0,14.791,14.791,14.7835,14.7835,15300.0
2010-12-31 15:25:00,19.61,19.64,19.61,19.63,86600.0,14.7835,14.8061,14.7835,14.7985,86600.0
2010-12-31 15:30:00,19.64,19.64,19.62,19.62,28700.0,14.8061,14.8061,14.791,14.791,28700.0
2010-12-31 15:35:00,19.63,19.63,19.59,19.62,75700.0,14.7985,14.7985,14.7684,14.791,75700.0
2010-12-31 15:40:00,19.62,19.63,19.62,19.62,16700.0,14.791,14.7985,14.791,14.791,16700.0
2010-12-31 15:45:00,19.62,19.62,19.54,19.54,121800.0,14.791,14.791,14.7307,14.7307,121800.0
2010-12-31 15:50:00,19.55,19.55,19.52,19.52,62700.0,14.7382,14.7382,14.7156,14.7156,62700.0
2010-12-31 15:55:00,19.52,19.55,19.52,19.55,184100.0,14.7156,14.7382,14.7156,14.7382,184100.0
2011-01-03 09:30:00,19.72,19.72,19.57,19.6,27700.0,14.8664,14.8664,14.7533,14.7759,27700.0
2011-01-03 09:35:00,19.64,19.71,19.61,19.71,22500.0,14.8061,14.8588,14.7835,14.8588,22500.0
2011-01-03 09:40:00,19.7,19.7,19.61,19.65,24600.0,14.8513,14.8513,14.7835,14.8136,24600.0
2011-01-03 09:45:00,19.66,19.7,19.65,19.69,27500.0,14.8211,14.8513,14.8136,14.8438,27500.0
2011-01-03 09:50:00,19.7,19.7,19.66,19.68,31100.0,14.8513,14.8513,14.8211,14.8362,31100.0
2011-01-03 09:55:00,19.68,19.72,19.66,19.69,18100.0,14.8362,14.8664,14.8211,14.8438,18100.0
2011-01-03 10:00:00,19.69,19.69,19.67,19.68,14700.0,14.8438,14.8438,14.8287,14.8362,14700.0
2011-01-03 10:05:00,19.68,19.71,19.67,19.7,22600.0,14.8362,14.8588,14.8287,14.8513,22600.0
2011-01-03 10:10:00,19.69,19.71,19.67,19.7,14700.0,14.8438,14.8588,14.8287,14.8513,14700.0
2011-01-03 10:15:00,19.7,19.71,19.66,19.67,24800.0,14.8513,14.8588,14.8211,14.8287,24800.0
2011-01-03 10:20:00,19.66,19.72,19.66,19.72,22300.0,14.8211,14.8664,14.8211,14.8664,22300.0
2011-01-03 10:25:00,19.72,19.72,19.7,19.7,12500.0,14.8664,14.8664,14.8513,14.8513,12500.0
2011-01-03 10:30:00,19.7,19.73,19.69,19.73,40100.0,14.8513,14.8739,14.8438,14.8739,40100.0
2011-01-03 10:35:00,19.73,19.77,19.73,19.75,23400.0,14.8739,14.9041,14.8739,14.889,23400.0
2011-01-03 10:40:00,19.74,19.77,19.74,19.76,20400.0,14.8815,14.9041,14.8815,14.8965,20400.0
2011-01-03 10:45:00,19.75,19.77,19.74,19.77,21000.0,14.889,14.9041,14.8815,14.9041,21000.0
2011-01-03 10:50:00,19.76,19.8,19.76,19.8,21600.0,14.8965,14.9267,14.8965,14.9267,21600.0
2011-01-03 10:55:00,19.79,19.8,19.78,19.79,9800.0,14.9191,14.9267,14.9116,14.9191,9800.0
2011-01-03 11:00:00,19.79,19.79,19.78,19.79,11100.0,14.9191,14.9191,14.9116,14.9191,11100.0
2011-01-03 11:05:00,19.79,19.79,19.78,19.79,4700.0,14.9191,14.9191,14.9116,14.9191,4700.0
2011-01-03 11:10:00,19.79,19.8,19.78,19.79,13000.0,14.9191,14.9267,14.9116,14.9191,13000.0
2011-01-03 11:15:00,19.8,19.85,19.8,19.85,24900.0,14.9267,14.9644,14.9267,14.9644,24900.0
2011-01-03 11:20:00,19.85,19.85,19.78,19.79,43300.0,14.9644,14.9644,14.9116,14.9191,43300.0
2011-01-03 11:25:00,19.79,19.81,19.79,19.8,12800.0,14.9191,14.9342,14.9191,14.9267,12800.0
2011-01-03 11:30:00,19.81,19.81,19.79,19.81,19400.0,14.9342,14.9342,14.9191,14.9342,19400.0
2011-01-03 11:35:00,19.8,19.81,19.8,19.8,14900.0,14.9267,14.9342,14.9267,14.9267,14900.0
2011-01-03 11:40:00,19.8,19.83,19.8,19.82,32200.0,14.9267,14.9493,14.9267,14.9418,32200.0
2011-01-03 11:45:00,19.82,19.82,19.81,19.82,2200.0,14.9418,14.9418,14.9342,14.9418,2200.0
2011-01-03 11:50:00,19.81,19.83,19.81,19.83,11400.0,14.9342,14.9493,14.9342,14.9493,11400.0
2011-01-03 11:55:00,19.83,19.83,19.81,19.83,24000.0,14.9493,14.9493,14.9342,14.9493,24000.0
2011-01-03 12:00:00,19.82,19.85,19.82,19.85,8900.0,14.9418,14.9644,14.9418,14.9644,8900.0
2011-01-03 12:05:00,19.85,19.88,19.85,19.88,8200.0,14.9644,14.987,14.9644,14.987,8200.0
2011-01-03 12:10:00,19.88,19.88,19.87,19.88,3700.0,14.987,14.987,14.9795,14.987,3700.0
2011-01-03 12:15:00,19.88,19.91,19.87,19.91,20200.0,14.987,15.0096,14.9795,15.0096,20200.0
2011-01-03 12:20:00,19.92,19.92,19.91,19.92,7500.0,15.0172,15.0172,15.0096,15.0172,7500.0
2011-01-03 12:25:00,19.92,19.92,19.89,19.91,188600.0,15.0172,15.0172,14.9945,15.0096,188600.0
2011-01-03 12:30:00,19.9,19.91,19.89,19.9,26400.0,15.0021,15.0096,14.9945,15.0021,26400.0
2011-01-03 12:35:00,19.9,19.92,19.9,19.91,22300.0,15.0021,15.0172,15.0021,15.0096,22300.0
2011-01-03 12:40:00,19.92,19.92,19.91,19.92,7600.0,15.0172,15.0172,15.0096,15.0172,7600.0
2011-01-03 12:45:00,19.92,19.95,19.92,19.95,22700.0,15.0172,15.0398,15.0172,15.0398,22700.0
2011-01-03 12:50:00,19.95,19.96,19.94,19.95,91000.0,15.0398,15.0473,15.0322,15.0398,91000.0
2011-01-03 12:55:00,19.96,19.97,19.95,19.97,32900.0,15.0473,15.0548,15.0398,15.0548,32900.0
2011-01-03 13:00:00,19.97,19.98,19.97,19.97,9500.0,15.0548,15.0624,15.0548,15.0548,9500.0
2011-01-03 13:05:00,19.97,20.0,19.96,20.0,78900.0,15.0548,15.0775,15.0473,15.0775,78900.0
2011-01-03 13:10:00,20.0,20.01,19.99,20.01,31100.0,15.0775,15.085,15.0699,15.085,31100.0
2011-01-03 13:15:00,20.0,20.01,19.94,20.01,66700.0,15.0775,15.085,15.0322,15.085,66700.0
2011-01-03 13:20:00,20.0,20.01,20.0,20.0,4900.0,15.0775,15.085,15.0775,15.0775,4900.0
2011-01-03 13:25:00,20.0,20.0,19.96,19.96,17800.0,15.0775,15.0775,15.0473,15.0473,17800.0
2011-01-03 13:30:00,19.96,19.97,19.96,19.97,2500.0,15.0473,15.0548,15.0473,15.0548,2500.0
2011-01-03 13:35:00,19.96,19.97,19.93,19.93,30500.0,15.0473,15.0548,15.0247,15.0247,30500.0
2011-01-03 13:40:00,19.93,19.93,19.9,19.9,11800.0,15.0247,15.0247,15.0021,15.0021,11800.0
2011-01-03 13:45:00,19.9,19.91,19.9,19.9,6100.0,15.0021,15.0096,15.0021,15.0021,6100.0
2011-01-03 13:50:00,19.91,19.95,19.9,19.95,45200.0,15.0096,15.0398,15.0021,15.0398,45200.0
2011-01-03 13:55:00,19.94,19.97,19.94,19.94,19200.0,15.0322,15.0548,15.0322,15.0322,19200.0
2011-01-03 14:00:00,19.94,19.97,19.94,19.95,50900.0,15.0322,15.0548,15.0322,15.0398,50900.0
2011-01-03 14:05:00,19.95,19.96,19.94,19.95,32100.0,15.0398,15.0473,15.0322,15.0398,32100.0
2011-01-03 14:10:00,19.95,19.96,19.91,19.92,26300.0,15.0398,15.0473,15.0096,15.0172,26300.0
2011-01-03 14:15:00,19.91,19.92,19.9,19.9,13100.0,15.0096,15.0172,15.0021,15.0021,13100.0
2011-01-03 14:20:00,19.91,19.91,19.87,19.89,21000.0,15.0096,15.0096,14.9795,14.9945,21000.0
2011-01-03 14:25:00,19.89,19.9,19.88,19.9,20900.0,14.9945,15.0021,14.987,15.0021,20900.0
2011-01-03 14:30:00,19.9,19.9,19.87,19.87,20700.0,15.0021,15.0021,14.9795,14.9795,20700.0
2011-01-03 14:35:00,19.87,19.87,19.84,19.84,22100.0,14.9795,14.9795,14.9568,14.9568,22100.0
2011-01-03 14:40:00,19.84,19.84,19.81,19.81,31000.0,14.9568,14.9568,14.9342,14.9342,31000.0
2011-01-03 14:45:00,19.81,19.83,19.8,19.8,33600.0,14.9342,14.9493,14.9267,14.9267,33600.0
2011-01-03 14:50:00,19.8,19.81,19.8,19.8,17700.0,14.9267,14.9342,14.9267,14.9267,17700.0
2011-01-03 14:55:00,19.81,19.81,19.78,19.78,15000.0,14.9342,14.9342,14.9116,14.9116,15000.0
2011-01-03 15:00:00,19.78,19.79,19.77,19.77,29300.0,14.9116,14.9191,14.9041,14.9041,29300.0
2011-01-03 15:05:00,19.77,19.78,19.76,19.77,17600.0,14.9041,14.9116,14.8965,14.9041,17600.0
2011-01-03 15:10:00,19.78,19.78,19.76,19.76,13700.0,14.9116,14.9116,14.8965,14.8965,13700.0
2011-01-03 15:15:00,19.76,19.79,19.74,19.79,34100.0,14.8965,14.9191,14.8815,14.9191,34100.0
2011-01-03 15:20:00,19.79,19.79,19.75,19.76,20200.0,14.9191,14.9191,14.889,14.8965,20200.0
2011-01-03 15:25:00,19.75,19.76,19.75,19.75,10900.0,14.889,14.8965,14.889,14.889,10900.0
2011-01-03 15:30:00,19.75,19.8,19.75,19.8,28400.0,14.889,14.9267,14.889,14.9267,28400.0
2011-01-03 15:35:00,19.8,19.8,19.79,19.79,26200.0,14.9267,14.9267,14.9191,14.9191,26200.0
2011-01-03 15:40:00,19.79,19.8,19.78,19.78,29700.0,14.9191,14.9267,14.9116,14.9116,29700.0
2011-01-03 15:45:00,19.79,19.83,19.78,19.83,57500.0,14.9191,14.9493,14.9116,14.9493,57500.0
2011-01-03 15:50:00,19.83,19.88,19.81,19.82,104200.0,14.9493,14.987,14.9342,14.9418,104200.0
2011-01-03 15:55:00,19.82,19.82,19.81,19.81,73500.0,14.9418,14.9418,14.9342,14.9342,73500.0
2011-01-04 09:30:00,19.85,19.89,19.72,19.73,23400.0,14.9644,14.9945,14.8664,14.8739,23400.0
2011-01-04 09:35:00,19.73,19.74,19.66,19.72,29200.0,14.8739,14.8815,14.8211,14.8664,29200.0
2011-01-04 09:40:00,19.72,19.72,19.66,19.67,22000.0,14.8664,14.8664,14.8211,14.8287,22000.0
2011-01-04 09:45:00,19.68,19.69,19.65,19.66,14600.0,14.8362,14.8438,14.8136,14.8211,14600.0
2011-01-04 09:50:00,19.65,19.67,19.64,19.65,22900.0,14.8136,14.8287,14.8061,14.8136,22900.0
2011-01-04 09:55:00,19.65,19.69,19.64,19.66,19800.0,14.8136,14.8438,14.8061,14.8211,19800.0
2011-01-04 10:00:00,19.66,19.75,19.66,19.75,36500.0,14.8211,14.889,14.8211,14.889,36500.0
2011-01-04 10:05:00,19.75,19.78,19.72,19.74,21300.0,14.889,14.9116,14.8664,14.8815,21300.0
2011-01-04 10:10:00,19.74,19.75,19.7,19.71,26500.0,14.8815,14.889,14.8513,14.8588,26500.0
2011-01-04 10:15:00,19.71,19.72,19.67,19.68,29000.0,14.8588,14.8664,14.8287,14.8362,29000.0
2011-01-04 10:20:00,19.68,19.69,19.65,19.66,19100.0,14.8362,14.8438,14.8136,14.8211,19100.0
2011-01-04 10:25:00,19.65,19.7,19.65,19.68,17100.0,14.8136,14.8513,14.8136,14.8362,17100.0
2011-01-04 10:30:00,19.69,19.69,19.68,19.68,15000.0,14.8438,14.8438,14.8362,14.8362,15000.0
2011-01-04 10:35:00,19.69,19.72,19.68,19.72,20300.0,14.8438,14.8664,14.8362,14.8664,20300.0
2011-01-04 10:40:00,19.72,19.75,19.71,19.75,22800.0,14.8664,14.889,14.8588,14.889,22800.0
2011-01-04 10:45:00,19.74,19.75,19.7,19.74,86100.0,14.8815,14.889,14.8513,14.8815,86100.0
2011-01-04 10:50:00,19.73,19.74,19.71,19.73,15100.0,14.8739,14.8815,14.8588,14.8739,15100.0
2011-01-04 10:55:00,19.72,19.76,19.71,19.74,38000.0,14.8664,14.8965,14.8588,14.8815,38000.0
2011-01-04 11:00:00,19.75,19.78,19.74,19.77,11400.0,14.889,14.9116,14.8815,14.9041,11400.0
2011-01-04 11:05:00,19.77,19.78,19.75,19.75,23400.0,14.9041,14.9116,14.889,14.889,23400.0
2011-01-04 11:10:00,19.75,19.8,19.75,19.8,14600.0,14.889,14.9267,14.889,14.9267,14600.0
2011-01-04 11:15:00,19.8,19.81,19.78,19.8,23300.0,14.9267,14.9342,14.9116,14.9267,23300.0
2011-01-04 11:20:00,19.8,19.8,19.78,19.79,10300.0,14.9267,14.9267,14.9116,14.9191,10300.0
2011-01-04 11:25:00,19.78,19.79,19.76,19.77,19000.0,14.9116,14.9191,14.8965,14.9041,19000.0
2011-01-04 11:30:00,19.77,19.84,19.77,19.84,25300.0,14.9041,14.9568,14.9041,14.9568,25300.0
2011-01-04 11:35:00,19.84,19.84,19.81,19.81,7100.0,14.9568,14.9568,14.9342,14.9342,7100.0
2011-01-04 11:40:00,19.81,19.82,19.81,19.81,9900.0,14.9342,14.9418,14.9342,14.9342,9900.0
2011-01-04 11:45:00,19.81,19.83,19.8,19.82,22700.0,14.9342,14.9493,14.9267,14.9418,22700.0
2011-01-04 11:50:00,19.81,19.82,19.8,19.8,8800.0,14.9342,14.9418,14.9267,14.9267,8800.0
2011-01-04 11:55:00,19.8,19.81,19.77,19.77,28900.0,14.9267,14.9342,14.9041,14.9041,28900.0
2011-01-04 12:00:00,19.77,19.78,19.77,19.77,7900.0,14.9041,14.9116,14.9041,14.9041,7900.0
2011-01-04 12:05:00,19.78,19.8,19.77,19.8,25900.0,14.9116,14.9267,14.9041,14.9267,25900.0
2011-01-04 12:10:00,19.8,19.82,19.77,19.8,17900.0,14.9267,14.9418,14.9041,14.9267,17900.0
2011-01-04 12:15:00,19.81,19.81,19.76,19.76,23900.0,14.9342,14.9342,14.8965,14.8965,23900.0
2011-01-04 12:20:00,19.76,19.77,19.75,19.75,37700.0,14.8965,14.9041,14.889,14.889,37700.0
2011-01-04 12:25:00,19.76,19.77,19.75,19.77,26400.0,14.8965,14.9041,14.889,14.9041,26400.0
2011-01-04 12:30:00,19.77,19.79,19.75,19.75,26100.0,14.9041,14.9191,14.889,14.889,26100.0
2011-01-04 12:35:00,19.76,19.77,19.75,19.77,24700.0,14.8965,14.9041,14.889,14.9041,24700.0
2011-01-04 12:40:00,19.76,19.78,19.75,19.78,33000.0,14.8965,14.9116,14.889,14.9116,33000.0
2011-01-04 12:45:00,19.77,19.8,19.77,19.78,17300.0,14.9041,14.9267,14.9041,14.9116,17300.0
2011-01-04 12:50:00,19.77,19.78,19.75,19.75,15000.0,14.9041,14.9116,14.889,14.889,15000.0
2011-01-04 12:55:00,19.75,19.75,19.73,19.74,15300.0,14.889,14.889,14.8739,14.8815,15300.0
2011-01-04 13:00:00,19.74,19.74,19.7,19.74,16900.0,14.8815,14.8815,14.8513,14.8815,16900.0
2011-01-04 13:05:00,19.73,19.74,19.71,19.72,8800.0,14.8739,14.8815,14.8588,14.8664,8800.0
2011-01-04 13:10:00,19.71,19.72,19.71,19.72,7000.0,14.8588,14.8664,14.8588,14.8664,7000.0
2011-01-04 13:15:00,19.72,19.73,19.71,19.72,14400.0,14.8664,14.8739,14.8588,14.8664,14400.0
2011-01-04 13:20:00,19.71,19.73,19.71,19.72,7400.0,14.8588,14.8739,14.8588,14.8664,7400.0
2011-01-04 13:25:00,19.72,19.76,19.72,19.76,10400.0,14.8664,14.8965,14.8664,14.8965,10400.0
2011-01-04 13:30:00,19.76,19.77,19.73,19.73,12500.0,14.8965,14.9041,14.8739,14.8739,12500.0
2011-01-04 13:35:00,19.72,19.76,19.72,19.76,11000.0,14.8664,14.8965,14.8664,14.8965,11000.0
2011-01-04 13:40:00,19.76,19.76,19.72,19.76,13300.0,14.8965,14.8965,14.8664,14.8965,13300.0
2011-01-04 13:45:00,19.76,19.77,19.75,19.75,13900.0,14.8965,14.9041,14.889,14.889,13900.0
2011-01-04 13:50:00,19.74,19.74,19.73,19.74,10500.0,14.8815,14.8815,14.8739,14.8815,10500.0
2011-01-04 13:55:00,19.74,19.78,19.74,19.78,16100.0,14.8815,14.9116,14.8815,14.9116,16100.0
2011-01-04 14:00:00,19.77,19.79,19.77,19.77,11300.0,14.9041,14.9191,14.9041,14.9041,11300.0
2011-01-04 14:05:00,19.77,19.81,19.75,19.77,59600.0,14.9041,14.9342,14.889,14.9041,59600.0
2011-01-04 14:10:00,19.77,19.78,19.76,19.78,28200.0,14.9041,14.9116,14.8965,14.9116,28200.0
2011-01-04 14:15:00,19.77,19.79,19.75,19.75,134700.0,14.9041,14.9191,14.889,14.889,134700.0
2011-01-04 14:20:00,19.75,19.78,19.75,19.78,15600.0,14.889,14.9116,14.889,14.9116,15600.0
2011-01-04 14:25:00,19.78,19.79,19.76,19.76,31800.0,14.9116,14.9191,14.8965,14.8965,31800.0
2011-01-04 14:30:00,19.77,19.79,19.76,19.79,17600.0,14.9041,14.9191,14.8965,14.9191,17600.0
2011-01-04 14:35:00,19.78,19.79,19.78,19.79,16000.0,14.9116,14.9191,14.9116,14.9191,16000.0
2011-01-04 14:40:00,19.79,19.81,19.78,19.81,29300.0,14.9191,14.9342,14.9116,14.9342,29300.0
2011-01-04 14:45:00,19.8,19.83,19.8,19.81,31100.0,14.9267,14.9493,14.9267,14.9342,31100.0
2011-01-04 14:50:00,19.81,19.81,19.8,19.8,8000.0,14.9342,14.9342,14.9267,14.9267,8000.0
2011-01-04 14:55:00,19.81,19.81,19.79,19.79,10400.0,14.9342,14.9342,14.9191,14.9191,10400.0
2011-01-04 15:00:00,19.79,19.79,19.76,19.78,20200.0,14.9191,14.9191,14.8965,14.9116,20200.0
2011-01-04 15:05:00,19.78,19.78,19.77,19.77,14500.0,14.9116,14.9116,14.9041,14.9041,14500.0
2011-01-04 15:10:00,19.77,19.78,19.76,19.78,7400.0,14.9041,14.9116,14.8965,14.9116,7400.0
2011-01-04 15:15:00,19.77,19.78,19.77,19.77,7500.0,14.9041,14.9116,14.9041,14.9041,7500.0
2011-01-04 15:20:00,19.78,19.81,19.77,19.81,30900.0,14.9116,14.9342,14.9041,14.9342,30900.0
2011-01-04 15:25:00,19.81,19.82,19.8,19.8,25000.0,14.9342,14.9418,14.9267,14.9267,25000.0
2011-01-04 15:30:00,19.8,19.82,19.8,19.81,25900.0,14.9267,14.9418,14.9267,14.9342,25900.0
2011-01-04 15:35:00,19.81,19.83,19.8,19.82,24200.0,14.9342,14.9493,14.9267,14.9418,24200.0
2011-01-04 15:40:00,19.83,19.83,19.82,19.83,17400.0,14.9493,14.9493,14.9418,14.9493,17400.0
2011-01-04 15:45:00,19.83,19.83,19.82,19.82,16600.0,14.9493,14.9493,14.9418,14.9418,16600.0
2011-01-04 15:50:00,19.83,19.83,19.82,19.82,33300.0,14.9493,14.9493,14.9418,14.9418,33300.0
2011-01-04 15:55:00,19.82,19.83,19.82,19.82,80600.0,14.9418,14.9493,14.9418,14.9418,80600.0
2011-01-05 09:30:00,19.73,19.75,19.66,19.66,26900.0,14.8739,14.889,14.8211,14.8211,26900.0
2011-01-05 09:35:00,19.67,19.75,19.65,19.74,62400.0,14.8287,14.889,14.8136,14.8815,62400.0
2011-01-05 09:40:00,19.74,19.78,19.7,19.71,42900.0,14.8815,14.9116,14.8513,14.8588,42900.0
2011-01-05 09:45:00,19.71,19.73,19.69,19.69,31600.0,14.8588,14.8739,14.8438,14.8438,31600.0
2011-01-05 09:50:00,19.68,19.71,19.67,19.69,9200.0,14.8362,14.8588,14.8287,14.8438,9200.0
2011-01-05 09:55:00,19.7,19.7,19.67,19.67,19900.0,14.8513,14.8513,14.8287,14.8287,19900.0
2011-01-05 10:00:00,19.68,19.68,19.65,19.68,32400.0,14.8362,14.8362,14.8136,14.8362,32400.0
2011-01-05 10:05:00,19.67,19.69,19.65,19.66,17000.0,14.8287,14.8438,14.8136,14.8211,17000.0
2011-01-05 10:10:00,19.65,19.66,19.6,19.63,79400.0,14.8136,14.8211,14.7759,14.7985,79400.0
2011-01-05 10:15:00,19.63,19.65,19.61,19.65,21900.0,14.7985,14.8136,14.7835,14.8136,21900.0
2011-01-05 10:20:00,19.65,19.66,19.61,19.65,41000.0,14.8136,14.8211,14.7835,14.8136,41000.0
2011-01-05 10:25:00,19.65,19.66,19.63,19.64,18600.0,14.8136,14.8211,14.7985,14.8061,18600.0
2011-01-05 10:30:00,19.64,19.64,19.59,19.62,33300.0,14.8061,14.8061,14.7684,14.791,33300.0
2011-01-05 10:35:00,19.63,19.64,19.62,19.63,9700.0,14.7985,14.8061,14.791,14.7985,9700.0
2011-01-05 10:40:00,19.63,19.63,19.58,19.58,26600.0,14.7985,14.7985,14.7608,14.7608,26600.0
2011-01-05 10:45:00,19.58,19.62,19.57,19.62,64500.0,14.7608,14.791,14.7533,14.791,64500.0
2011-01-05 10:50:00,19.63,19.68,19.63,19.67,19700.0,14.7985,14.8362,14.7985,14.8287,19700.0
2011-01-05 10:55:00,19.68,19.68,19.63,19.63,10600.0,14.8362,14.8362,14.7985,14.7985,10600.0
2011-01-05 11:00:00,19.63,19.66,19.63,19.65,5400.0,14.7985,14.8211,14.7985,14.8136,5400.0
2011-01-05 11:05:00,19.66,19.66,19.65,19.66,4600.0,14.8211,14.8211,14.8136,14.8211,4600.0
2011-01-05 11:10:00,19.66,19.66,19.65,19.66,8100.0,14.8211,14.8211,14.8136,14.8211,8100.0
2011-01-05 11:15:00,19.66,19.68,19.65,19.65,21700.0,14.8211,14.8362,14.8136,14.8136,21700.0
2011-01-05 11:20:00,19.66,19.7,19.65,19.7,32100.0,14.8211,14.8513,14.8136,14.8513,32100.0
2011-01-05 11:25:00,19.7,19.7,19.69,19.7,5800.0,14.8513,14.8513,14.8438,14.8513,5800.0
2011-01-05 11:30:00,19.7,19.75,19.7,19.72,19100.0,14.8513,14.889,14.8513,14.8664,19100.0
2011-01-05 11:35:00,19.72,19.73,19.71,19.73,9700.0,14.8664,14.8739,14.8588,14.8739,9700.0
2011-01-05 11:40:00,19.73,19.76,19.72,19.75,17700.0,14.8739,14.8965,14.8664,14.889,17700.0
2011-01-05 11:45:00,19.76,19.76,19.75,19.76,5600.0,14.8965,14.8965,14.889,14.8965,5600.0
2011-01-05 11:50:00,19.76,19.76,19.73,19.75,26200.0,14.8965,14.8965,14.8739,14.889,26200.0
2011-01-05 11:55:00,19.75,19.76,19.75,19.75,8500.0,14.889,14.8965,14.889,14.889,8500.0
2011-01-05 12:00:00,19.76,19.76,19.75,19.75,6400.0,14.8965,14.8965,14.889,14.889,6400.0
2011-01-05 12:05:00,19.75,19.76,19.74,19.74,15000.0,14.889,14.8965,14.8815,14.8815,15000.0
2011-01-05 12:10:00,19.74,19.76,19.73,19.75,36800.0,14.8815,14.8965,14.8739,14.889,36800.0
2011-01-05 12:15:00,19.75,19.75,19.73,19.75,23600.0,14.889,14.889,14.8739,14.889,23600.0
2011-01-05 12:20:00,19.75,19.76,19.73,19.76,24700.0,14.889,14.8965,14.8739,14.8965,24700.0
2011-01-05 12:25:00,19.76,19.76,19.74,19.75,7200.0,14.8965,14.8965,14.8815,14.889,7200.0
2011-01-05 12:30:00,19.74,19.77,19.73,19.77,36600.0,14.8815,14.9041,14.8739,14.9041,36600.0
2011-01-05 12:35:00,19.77,19.77,19.73,19.74,19200.0,14.9041,14.9041,14.8739,14.8815,19200.0
2011-01-05 12:40:00,19.74,19.75,19.74,19.74,4800.0,14.8815,14.889,14.8815,14.8815,4800.0
2011-01-05 12:45:00,19.75,19.76,19.73,19.73,37100.0,14.889,14.8965,14.8739,14.8739,37100.0
2011-01-05 12:50:00,19.73,19.74,19.69,19.69,13200.0,14.8739,14.8815,14.8438,14.8438,13200.0
2011-01-05 12:55:00,19.69,19.7,19.69,19.69,5500.0,14.8438,14.8513,14.8438,14.8438,5500.0
2011-01-05 13:00:00,19.69,19.72,19.69,19.69,20000.0,14.8438,14.8664,14.8438,14.8438,20000.0
2011-01-05 13:05:00,19.7,19.7,19.69,19.7,5400.0,14.8513,14.8513,14.8438,14.8513,5400.0
2011-01-05 13:10:00,19.7,19.71,19.69,19.7,10700.0,14.8513,14.8588,14.8438,14.8513,10700.0
2011-01-05 13:15:00,19.7,19.71,19.7,19.7,10800.0,14.8513,14.8588,14.8513,14.8513,10800.0
2011-01-05 13:20:00,19.7,19.71,19.7,19.7,3800.0,14.8513,14.8588,14.8513,14.8513,3800.0
2011-01-05 13:25:00,19.7,19.71,19.7,19.71,7200.0,14.8513,14.8588,14.8513,14.8588,7200.0
2011-01-05 13:30:00,19.71,19.71,19.7,19.71,5000.0,14.8588,14.8588,14.8513,14.8588,5000.0
2011-01-05 13:35:00,19.71,19.75,19.7,19.75,15600.0,14.8588,14.889,14.8513,14.889,15600.0
2011-01-05 13:40:00,19.75,19.75,19.73,19.74,12000.0,14.889,14.889,14.8739,14.8815,12000.0
2011-01-05 13:45:00,19.75,19.75,19.71,19.71,20600.0,14.889,14.889,14.8588,14.8588,20600.0
2011-01-05 13:50:00,19.71,19.71,19.69,19.69,17800.0,14.8588,14.8588,14.8438,14.8438,17800.0
2011-01-05 13:55:00,19.7,19.7,19.69,19.7,4600.0,14.8513,14.8513,14.8438,14.8513,4600.0
2011-01-05 14:00:00,19.7,19.7,19.69,19.69,6700.0,14.8513,14.8513,14.8438,14.8438,6700.0
2011-01-05 14:05:00,19.7,19.72,19.69,19.69,34300.0,14.8513,14.8664,14.8438,14.8438,34300.0
2011-01-05 14:10:00,19.69,19.72,19.69,19.69,13100.0,14.8438,14.8664,14.8438,14.8438,13100.0
2011-01-05 14:15:00,19.69,19.7,19.69,19.7,4200.0,14.8438,14.8513,14.8438,14.8513,4200.0
2011-01-05 14:20:00,19.69,19.7,19.69,19.69,5600.0,14.8438,14.8513,14.8438,14.8438,5600.0
2011-01-05 14:25:00,19.69,19.7,19.69,19.69,8800.0,14.8438,14.8513,14.8438,14.8438,8800.0
2011-01-05 14:30:00,19.69,19.7,19.66,19.67,33600.0,14.8438,14.8513,14.8211,14.8287,33600.0
2011-01-05 14:35:00,19.66,19.67,19.66,19.66,5000.0,14.8211,14.8287,14.8211,14.8211,5000.0
2011-01-05 14:40:00,19.66,19.67,19.66,19.66,9300.0,14.8211,14.8287,14.8211,14.8211,9300.0
2011-01-05 14:45:00,19.67,19.69,19.67,19.68,13900.0,14.8287,14.8438,14.8287,14.8362,13900.0
2011-01-05 14:50:00,19.69,19.69,19.68,19.69,10200.0,14.8438,14.8438,14.8362,14.8438,10200.0
2011-01-05 14:55:00,19.69,19.69,19.68,19.69,7300.0,14.8438,14.8438,14.8362,14.8438,7300.0
2011-01-05 15:00:00,19.69,19.69,19.67,19.67,29200.0,14.8438,14.8438,14.8287,14.8287,29200.0
2011-01-05 15:05:00,19.67,19.68,19.67,19.67,33700.0,14.8287,14.8362,14.8287,14.8287,33700.0
2011-01-05 15:10:00,19.67,19.68,19.67,19.68,33900.0,14.8287,14.8362,14.8287,14.8362,33900.0
2011-01-05 15:15:00,19.67,19.68,19.67,19.67,32200.0,14.8287,14.8362,14.8287,14.8287,32200.0
2011-01-05 15:20:00,19.67,19.68,19.65,19.66,47400.0,14.8287,14.8362,14.8136,14.8211,47400.0
2011-01-05 15:25:00,19.65,19.66,19.63,19.64,34100.0,14.8136,14.8211,14.7985,14.8061,34100.0
2011-01-05 15:30:00,19.63,19.64,19.62,19.64,45600.0,14.7985,14.8061,14.791,14.8061,45600.0
2011-01-05 15:35:00,19.64,19.64,19.6,19.64,86200.0,14.8061,14.8061,14.7759,14.8061,86200.0
2011-01-05 15:40:00,19.64,19.66,19.61,19.61,92600.0,14.8061,14.8211,14.7835,14.7835,92600.0
2011-01-05 15:45:00,19.61,19.63,19.59,19.61,143500.0,14.7835,14.7985,14.7684,14.7835,143500.0
2011-01-05 15:50:00,19.62,19.62,19.58,19.6,101100.0,14.791,14.791,14.7608,14.7759,101100.0
2011-01-05 15:55:00,19.6,19.64,19.6,19.63,237200.0,14.7759,14.8061,14.7759,14.7985,237200.0
2011-01-06 09:30:00,19.64,19.64,19.51,19.55,20800.0,14.8061,14.8061,14.7081,14.7382,20800.0
2011-01-06 09:35:00,19.54,19.57,19.51,19.51,27600.0,14.7307,14.7533,14.7081,14.7081,27600.0
2011-01-06 09:40:00,19.51,19.55,19.5,19.52,21700.0,14.7081,14.7382,14.7005,14.7156,21700.0
2011-01-06 09:45:00,19.52,19.53,19.49,19.49,68500.0,14.7156,14.7231,14.693,14.693,68500.0
2011-01-06 09:50:00,19.49,19.49,19.45,19.45,16400.0,14.693,14.693,14.6628,14.6628,16400.0
2011-01-06 09:55:00,19.44,19.45,19.43,19.44,23000.0,14.6553,14.6628,14.6478,14.6553,23000.0
2011-01-06 10:00:00,19.44,19.46,19.43,19.44,29000.0,14.6553,14.6704,14.6478,14.6553,29000.0
2011-01-06 10:05:00,19.44,19.46,19.43,19.44,13800.0,14.6553,14.6704,14.6478,14.6553,13800.0
2011-01-06 10:10:00,19.44,19.44,19.41,19.43,25200.0,14.6553,14.6553,14.6327,14.6478,25200.0
2011-01-06 10:15:00,19.43,19.46,19.42,19.45,33300.0,14.6478,14.6704,14.6402,14.6628,33300.0
2011-01-06 10:20:00,19.45,19.48,19.45,19.48,7000.0,14.6628,14.6854,14.6628,14.6854,7000.0
2011-01-06 10:25:00,19.48,19.49,19.45,19.46,17300.0,14.6854,14.693,14.6628,14.6704,17300.0
2011-01-06 10:30:00,19.45,19.46,19.44,19.44,12400.0,14.6628,14.6704,14.6553,14.6553,12400.0
2011-01-06 10:35:00,19.45,19.46,19.44,19.44,12400.0,14.6628,14.6704,14.6553,14.6553,12400.0
2011-01-06 10:40:00,19.44,19.49,19.44,19.48,33200.0,14.6553,14.693,14.6553,14.6854,33200.0
2011-01-06 10:45:00,19.49,19.53,19.47,19.52,35400.0,14.693,14.7231,14.6779,14.7156,35400.0
2011-01-06 10:50:00,19.51,19.52,19.47,19.5,22900.0,14.7081,14.7156,14.6779,14.7005,22900.0
2011-01-06 10:55:00,19.5,19.56,19.47,19.56,17500.0,14.7005,14.7458,14.6779,14.7458,17500.0
2011-01-06 11:00:00,19.56,19.57,19.51,19.51,21800.0,14.7458,14.7533,14.7081,14.7081,21800.0
2011-01-06 11:05:00,19.5,19.53,19.48,19.52,21300.0,14.7005,14.7231,14.6854,14.7156,21300.0
2011-01-06 11:10:00,19.51,19.53,19.48,19.5,26400.0,14.7081,14.7231,14.6854,14.7005,26400.0
2011-01-06 11:15:00,19.5,19.5,19.48,19.48,11200.0,14.7005,14.7005,14.6854,14.6854,11200.0
2011-01-06 11:20:00,19.48,19.51,19.47,19.51,17300.0,14.6854,14.7081,14.6779,14.7081,17300.0
2011-01-06 11:25:00,19.52,19.52,19.47,19.51,14700.0,14.7156,14.7156,14.6779,14.7081,14700.0
2011-01-06 11:30:00,19.52,19.53,19.5,19.5,11800.0,14.7156,14.7231,14.7005,14.7005,11800.0
2011-01-06 11:35:00,19.49,19.51,19.49,19.49,15100.0,14.693,14.7081,14.693,14.693,15100.0
2011-01-06 11:40:00,19.49,19.51,19.49,19.51,12400.0,14.693,14.7081,14.693,14.7081,12400.0
2011-01-06 11:45:00,19.51,19.51,19.49,19.51,11000.0,14.7081,14.7081,14.693,14.7081,11000.0
2011-01-06 11:50:00,19.51,19.53,19.51,19.52,14500.0,14.7081,14.7231,14.7081,14.7156,14500.0
2011-01-06 11:55:00,19.52,19.52,19.49,19.49,11800.0,14.7156,14.7156,14.693,14.693,11800.0
2011-01-06 12:00:00,19.49,19.49,19.45,19.46,5200.0,14.693,14.693,14.6628,14.6704,5200.0
2011-01-06 12:05:00,19.46,19.48,19.45,19.47,13200.0,14.6704,14.6854,14.6628,14.6779,13200.0
2011-01-06 12:10:00,19.46,19.47,19.44,19.44,34100.0,14.6704,14.6779,14.6553,14.6553,34100.0
2011-01-06 12:15:00,19.44,19.45,19.44,19.45,7800.0,14.6553,14.6628,14.6553,14.6628,7800.0
2011-01-06 12:20:00,19.45,19.45,19.44,19.45,14900.0,14.6628,14.6628,14.6553,14.6628,14900.0
2011-01-06 12:25:00,19.45,19.45,19.44,19.44,18300.0,14.6628,14.6628,14.6553,14.6553,18300.0
2011-01-06 12:30:00,19.45,19.47,19.44,19.45,55300.0,14.6628,14.6779,14.6553,14.6628,55300.0
2011-01-06 12:35:00,19.45,19.45,19.44,19.45,11400.0,14.6628,14.6628,14.6553,14.6628,11400.0
2011-01-06 12:40:00,19.45,19.5,19.44,19.5,11200.0,14.6628,14.7005,14.6553,14.7005,11200.0
2011-01-06 12:45:00,19.5,19.5,19.49,19.49,5600.0,14.7005,14.7005,14.693,14.693,5600.0
2011-01-06 12:50:00,19.49,19.52,19.49,19.5,17000.0,14.693,14.7156,14.693,14.7005,17000.0
2011-01-06 12:55:00,19.5,19.5,19.48,19.48,5700.0,14.7005,14.7005,14.6854,14.6854,5700.0
2011-01-06 13:00:00,19.49,19.49,19.47,19.47,15400.0,14.693,14.693,14.6779,14.6779,15400.0
2011-01-06 13:05:00,19.47,19.48,19.46,19.46,22700.0,14.6779,14.6854,14.6704,14.6704,22700.0
2011-01-06 13:10:00,19.47,19.47,19.46,19.46,5000.0,14.6779,14.6779,14.6704,14.6704,5000.0
2011-01-06 13:15:00,19.46,19.48,19.46,19.47,21700.0,14.6704,14.6854,14.6704,14.6779,21700.0
2011-01-06 13:20:00,19.47,19.49,19.47,19.48,7200.0,14.6779,14.693,14.6779,14.6854,7200.0
2011-01-06 13:25:00,19.49,19.49,19.47,19.49,12100.0,14.693,14.693,14.6779,14.693,12100.0
2011-01-06 13:30:00,19.48,19.49,19.48,19.49,6300.0,14.6854,14.693,14.6854,14.693,6300.0
2011-01-06 13:35:00,19.49,19.49,19.46,19.48,21000.0,14.693,14.693,14.6704,14.6854,21000.0
2011-01-06 13:40:00,19.48,19.49,19.46,19.48,28100.0,14.6854,14.693,14.6704,14.6854,28100.0
2011-01-06 13:45:00,19.49,19.49,19.47,19.47,6500.0,14.693,14.693,14.6779,14.6779,6500.0
2011-01-06 13:50:00,19.48,19.53,19.48,19.51,19800.0,14.6854,14.7231,14.6854,14.7081,19800.0
2011-01-06 13:55:00,19.51,19.55,19.51,19.55,21600.0,14.7081,14.7382,14.7081,14.7382,21600.0
2011-01-06 14:00:00,19.55,19.58,19.54,19.58,14100.0,14.7382,14.7608,14.7307,14.7608,14100.0
2011-01-06 14:05:00,19.57,19.58,19.54,19.55,42300.0,14.7533,14.7608,14.7307,14.7382,42300.0
2011-01-06 14:10:00,19.55,19.55,19.54,19.54,9200.0,14.7382,14.7382,14.7307,14.7307,9200.0
2011-01-06 14:15:00,19.55,19.55,19.5,19.51,75900.0,14.7382,14.7382,14.7005,14.7081,75900.0
2011-01-06 14:20:00,19.52,19.52,19.5,19.5,15500.0,14.7156,14.7156,14.7005,14.7005,15500.0
2011-01-06 14:25:00,19.5,19.52,19.5,19.52,10900.0,14.7005,14.7156,14.7005,14.7156,10900.0
2011-01-06 14:30:00,19.52,19.52,19.5,19.51,17200.0,14.7156,14.7156,14.7005,14.7081,17200.0
2011-01-06 14:35:00,19.51,19.51,19.5,19.5,11300.0,14.7081,14.7081,14.7005,14.7005,11300.0
2011-01-06 14:40:00,19.5,19.51,19.5,19.5,24100.0,14.7005,14.7081,14.7005,14.7005,24100.0
2011-01-06 14:45:00,19.5,19.51,19.47,19.47,27900.0,14.7005,14.7081,14.6779,14.6779,27900.0
2011-01-06 14:50:00,19.47,19.48,19.46,19.46,9400.0,14.6779,14.6854,14.6704,14.6704,9400.0
2011-01-06 14:55:00,19.46,19.47,19.44,19.45,53000.0,14.6704,14.6779,14.6553,14.6628,53000.0
2011-01-06 15:00:00,19.46,19.46,19.45,19.45,29300.0,14.6704,14.6704,14.6628,14.6628,29300.0
2011-01-06 15:05:00,19.45,19.49,19.45,19.49,53400.0,14.6628,14.693,14.6628,14.693,53400.0
2011-01-06 15:10:00,19.49,19.5,19.46,19.46,53500.0,14.693,14.7005,14.6704,14.6704,53500.0
2011-01-06 15:15:00,19.47,19.47,19.45,19.46,39100.0,14.6779,14.6779,14.6628,14.6704,39100.0
2011-01-06 15:20:00,19.46,19.46,19.44,19.45,17800.0,14.6704,14.6704,14.6553,14.6628,17800.0
2011-01-06 15:25:00,19.44,19.45,19.44,19.44,18700.0,14.6553,14.6628,14.6553,14.6553,18700.0
2011-01-06 15:30:00,19.45,19.45,19.44,19.45,35100.0,14.6628,14.6628,14.6553,14.6628,35100.0
2011-01-06 15:35:00,19.45,19.48,19.44,19.45,115000.0,14.6628,14.6854,14.6553,14.6628,115000.0
2011-01-06 15:40:00,19.45,19.46,19.44,19.46,24400.0,14.6628,14.6704,14.6553,14.6704,24400.0
2011-01-06 15:45:00,19.46,19.51,19.46,19.49,101900.0,14.6704,14.7081,14.6704,14.693,101900.0
2011-01-06 15:50:00,19.48,19.49,19.47,19.47,96000.0,14.6854,14.693,14.6779,14.6779,96000.0
2011-01-06 15:55:00,19.47,19.52,19.47,19.51,161700.0,14.6779,14.7156,14.6779,14.7081,161700.0
2011-01-07 09:30:00,19.53,19.55,19.51,19.51,9700.0,14.7231,14.7382,14.7081,14.7081,9700.0
2011-01-07 09:35:00,19.55,19.55,19.47,19.5,10400.0,14.7382,14.7382,14.6779,14.7005,10400.0
2011-01-07 09:40:00,19.51,19.54,19.45,19.52,18800.0,14.7081,14.7307,14.6628,14.7156,18800.0
2011-01-07 09:45:00,19.52,19.53,19.48,19.49,10200.0,14.7156,14.7231,14.6854,14.693,10200.0
2011-01-07 09:50:00,19.49,19.49,19.42,19.43,34500.0,14.693,14.693,14.6402,14.6478,34500.0
2011-01-07 09:55:00,19.43,19.45,19.39,19.42,35100.0,14.6478,14.6628,14.6176,14.6402,35100.0
2011-01-07 10:00:00,19.42,19.43,19.39,19.39,31900.0,14.6402,14.6478,14.6176,14.6176,31900.0
2011-01-07 10:05:00,19.39,19.4,19.37,19.37,9800.0,14.6176,14.6251,14.6025,14.6025,9800.0
2011-01-07 10:10:00,19.38,19.4,19.37,19.39,19700.0,14.6101,14.6251,14.6025,14.6176,19700.0
2011-01-07 10:15:00,19.4,19.42,19.37,19.4,49200.0,14.6251,14.6402,14.6025,14.6251,49200.0
2011-01-07 10:20:00,19.41,19.41,19.39,19.4,45700.0,14.6327,14.6327,14.6176,14.6251,45700.0
2011-01-07 10:25:00,19.41,19.44,19.38,19.44,45700.0,14.6327,14.6553,14.6101,14.6553,45700.0
2011-01-07 10:30:00,19.44,19.47,19.42,19.46,17800.0,14.6553,14.6779,14.6402,14.6704,17800.0
2011-01-07 10:35:00,19.46,19.47,19.45,19.47,8800.0,14.6704,14.6779,14.6628,14.6779,8800.0
2011-01-07 10:40:00,19.46,19.46,19.44,19.45,16000.0,14.6704,14.6704,14.6553,14.6628,16000.0
2011-01-07 10:45:00,19.44,19.45,19.43,19.45,18200.0,14.6553,14.6628,14.6478,14.6628,18200.0
2011-01-07 10:50:00,19.44,19.45,19.41,19.43,30900.0,14.6553,14.6628,14.6327,14.6478,30900.0
2011-01-07 10:55:00,19.43,19.45,19.41,19.43,27400.0,14.6478,14.6628,14.6327,14.6478,27400.0
2011-01-07 11:00:00,19.42,19.46,19.42,19.45,39600.0,14.6402,14.6704,14.6402,14.6628,39600.0
2011-01-07 11:05:00,19.45,19.45,19.43,19.44,31600.0,14.6628,14.6628,14.6478,14.6553,31600.0
2011-01-07 11:10:00,19.43,19.45,19.43,19.45,17100.0,14.6478,14.6628,14.6478,14.6628,17100.0
2011-01-07 11:15:00,19.45,19.49,19.44,19.46,24400.0,14.6628,14.693,14.6553,14.6704,24400.0
2011-01-07 11:20:00,19.46,19.47,19.44,19.45,54100.0,14.6704,14.6779,14.6553,14.6628,54100.0
2011-01-07 11:25:00,19.45,19.45,19.44,19.45,19100.0,14.6628,14.6628,14.6553,14.6628,19100.0
2011-01-07 11:30:00,19.45,19.45,19.44,19.44,15900.0,14.6628,14.6628,14.6553,14.6553,15900.0
2011-01-07 11:35:00,19.44,19.45,19.44,19.44,36600.0,14.6553,14.6628,14.6553,14.6553,36600.0
2011-01-07 11:40:00,19.45,19.45,19.44,19.45,34700.0,14.6628,14.6628,14.6553,14.6628,34700.0
2011-01-07 11:45:00,19.44,19.49,19.44,19.48,44600.0,14.6553,14.693,14.6553,14.6854,44600.0
2011-01-07 11:50:00,19.49,19.5,19.49,19.5,22400.0,14.693,14.7005,14.693,14.7005,22400.0
2011-01-07 11:55:00,19.49,19.5,19.49,19.49,17300.0,14.693,14.7005,14.693,14.693,17300.0
2011-01-07 12:00:00,19.49,19.53,19.49,19.52,54900.0,14.693,14.7231,14.693,14.7156,54900.0
2011-01-07 12:05:00,19.53,19.54,19.53,19.53,12200.0,14.7231,14.7307,14.7231,14.7231,12200.0
2011-01-07 12:10:00,19.54,19.55,19.48,19.48,67500.0,14.7307,14.7382,14.6854,14.6854,67500.0
2011-01-07 12:15:00,19.48,19.51,19.47,19.51,12400.0,14.6854,14.7081,14.6779,14.7081,12400.0
2011-01-07 12:20:00,19.51,19.54,19.5,19.54,43400.0,14.7081,14.7307,14.7005,14.7307,43400.0
2011-01-07 12:25:00,19.53,19.54,19.51,19.53,33100.0,14.7231,14.7307,14.7081,14.7231,33100.0
2011-01-07 12:30:00,19.54,19.54,19.5,19.53,25000.0,14.7307,14.7307,14.7005,14.7231,25000.0
2011-01-07 12:35:00,19.53,19.53,19.5,19.5,49900.0,14.7231,14.7231,14.7005,14.7005,49900.0
2011-01-07 12:40:00,19.5,19.51,19.48,19.48,32600.0,14.7005,14.7081,14.6854,14.6854,32600.0
2011-01-07 12:45:00,19.48,19.5,19.45,19.46,72800.0,14.6854,14.7005,14.6628,14.6704,72800.0
2011-01-07 12:50:00,19.46,19.46,19.45,19.46,20600.0,14.6704,14.6704,14.6628,14.6704,20600.0
2011-01-07 12:55:00,19.45,19.48,19.45,19.47,15800.0,14.6628,14.6854,14.6628,14.6779,15800.0
2011-01-07 13:00:00,19.48,19.48,19.47,19.47,12300.0,14.6854,14.6854,14.6779,14.6779,12300.0
2011-01-07 13:05:00,19.47,19.51,19.47,19.5,53400.0,14.6779,14.7081,14.6779,14.7005,53400.0
2011-01-07 13:10:00,19.5,19.52,19.5,19.51,29700.0,14.7005,14.7156,14.7005,14.7081,29700.0
2011-01-07 13:15:00,19.51,19.52,19.48,19.49,29400.0,14.7081,14.7156,14.6854,14.693,29400.0
2011-01-07 13:20:00,19.48,19.49,19.48,19.48,4700.0,14.6854,14.693,14.6854,14.6854,4700.0
2011-01-07 13:25:00,19.49,19.49,19.46,19.47,26600.0,14.693,14.693,14.6704,14.6779,26600.0
2011-01-07 13:30:00,19.47,19.48,19.47,19.48,3600.0,14.6779,14.6854,14.6779,14.6854,3600.0
2011-01-07 13:35:00,19.48,19.48,19.46,19.46,143300.0,14.6854,14.6854,14.6704,14.6704,143300.0
2011-01-07 13:40:00,19.46,19.47,19.43,19.43,22000.0,14.6704,14.6779,14.6478,14.6478,22000.0
2011-01-07 13:45:00,19.43,19.44,19.43,19.44,8000.0,14.6478,14.6553,14.6478,14.6553,8000.0
2011-01-07 13:50:00,19.43,19.44,19.38,19.39,29900.0,14.6478,14.6553,14.6101,14.6176,29900.0
2011-01-07 13:55:00,19.38,19.39,19.38,19.38,11200.0,14.6101,14.6176,14.6101,14.6101,11200.0
2011-01-07 14:00:00,19.39,19.42,19.38,19.42,64000.0,14.6176,14.6402,14.6101,14.6402,64000.0
2011-01-07 14:05:00,19.42,19.43,19.42,19.42,10000.0,14.6402,14.6478,14.6402,14.6402,10000.0
2011-01-07 14:10:00,19.42,19.44,19.42,19.44,17900.0,14.6402,14.6553,14.6402,14.6553,17900.0
2011-01-07 14:15:00,19.44,19.44,19.41,19.41,111700.0,14.6553,14.6553,14.6327,14.6327,111700.0
2011-01-07 14:20:00,19.4,19.42,19.4,19.42,18100.0,14.6251,14.6402,14.6251,14.6402,18100.0
2011-01-07 14:25:00,19.41,19.42,19.41,19.41,130100.0,14.6327,14.6402,14.6327,14.6327,130100.0
2011-01-07 14:30:00,19.42,19.42,19.41,19.42,192300.0,14.6402,14.6402,14.6327,14.6402,192300.0
2011-01-07 14:35:00,19.41,19.46,19.41,19.46,30600.0,14.6327,14.6704,14.6327,14.6704,30600.0
2011-01-07 14:40:00,19.45,19.48,19.45,19.48,35200.0,14.6628,14.6854,14.6628,14.6854,35200.0
2011-01-07 14:45:00,19.48,19.48,19.45,19.47,36900.0,14.6854,14.6854,14.6628,14.6779,36900.0
2011-01-07 14:50:00,19.47,19.48,19.47,19.47,43800.0,14.6779,14.6854,14.6779,14.6779,43800.0
2011-01-07 14:55:00,19.47,19.48,19.47,19.47,21400.0,14.6779,14.6854,14.6779,14.6779,21400.0
2011-01-07 15:00:00,19.47,19.49,19.47,19.47,43600.0,14.6779,14.693,14.6779,14.6779,43600.0
2011-01-07 15:05:00,19.48,19.48,19.47,19.48,8800.0,14.6854,14.6854,14.6779,14.6854,8800.0
2011-01-07 15:10:00,19.47,19.5,19.47,19.5,86100.0,14.6779,14.7005,14.6779,14.7005,86100.0
2011-01-07 15:15:00,19.5,19.52,19.49,19.51,45300.0,14.7005,14.7156,14.693,14.7081,45300.0
2011-01-07 15:20:00,19.52,19.53,19.51,19.53,43800.0,14.7156,14.7231,14.7081,14.7231,43800.0
2011-01-07 15:25:00,19.53,19.53,19.49,19.5,41500.0,14.7231,14.7231,14.693,14.7005,41500.0
2011-01-07 15:30:00,19.5,19.51,19.49,19.49,77000.0,14.7005,14.7081,14.693,14.693,77000.0
2011-01-07 15:35:00,19.49,19.52,19.49,19.51,41600.0,14.693,14.7156,14.693,14.7081,41600.0
2011-01-07 15:40:00,19.52,19.57,19.51,19.57,52900.0,14.7156,14.7533,14.7081,14.7533,52900.0
2011-01-07 15:45:00,19.57,19.61,19.56,19.59,82200.0,14.7533,14.7835,14.7458,14.7684,82200.0
2011-01-07 15:50:00,19.6,19.61,19.59,19.6,65600.0,14.7759,14.7835,14.7684,14.7759,65600.0
2011-01-07 15:55:00,19.6,19.64,19.6,19.62,173900.0,14.7759,14.8061,14.7759,14.791,173900.0
2011-01-10 09:30:00,20.5,20.55,19.84,19.96,487900.0,15.4544,15.4921,14.9568,15.0473,487900.0
2011-01-10 09:35:00,19.97,19.99,19.82,19.84,109700.0,15.0548,15.0699,14.9418,14.9568,109700.0
2011-01-10 09:40:00,19.83,19.83,19.75,19.8,66000.0,14.9493,14.9493,14.889,14.9267,66000.0
2011-01-10 09:45:00,19.8,19.82,19.76,19.77,64300.0,14.9267,14.9418,14.8965,14.9041,64300.0
2011-01-10 09:50:00,19.78,19.78,19.65,19.66,65800.0,14.9116,14.9116,14.8136,14.8211,65800.0
2011-01-10 09:55:00,19.65,19.68,19.6,19.67,87700.0,14.8136,14.8362,14.7759,14.8287,87700.0
2011-01-10 10:00:00,19.67,19.68,19.61,19.68,64600.0,14.8287,14.8362,14.7835,14.8362,64600.0
2011-01-10 10:05:00,19.67,19.67,19.56,19.61,118900.0,14.8287,14.8287,14.7458,14.7835,118900.0
2011-01-10 10:10:00,19.61,19.66,19.6,19.66,50500.0,14.7835,14.8211,14.7759,14.8211,50500.0
2011-01-10 10:15:00,19.66,19.68,19.63,19.68,33600.0,14.8211,14.8362,14.7985,14.8362,33600.0
2011-01-10 10:20:00,19.67,19.7,19.64,19.66,32400.0,14.8287,14.8513,14.8061,14.8211,32400.0
2011-01-10 10:25:00,19.66,19.67,19.65,19.66,25800.0,14.8211,14.8287,14.8136,14.8211,25800.0
2011-01-10 10:30:00,19.66,19.67,19.65,19.67,10500.0,14.8211,14.8287,14.8136,14.8287,10500.0
2011-01-10 10:35:00,19.66,19.67,19.6,19.63,57400.0,14.8211,14.8287,14.7759,14.7985,57400.0
2011-01-10 10:40:00,19.63,19.63,19.59,19.61,20300.0,14.7985,14.7985,14.7684,14.7835,20300.0
2011-01-10 10:45:00,19.61,19.63,19.59,19.63,41300.0,14.7835,14.7985,14.7684,14.7985,41300.0
2011-01-10 10:50:00,19.62,19.64,19.59,19.62,47200.0,14.791,14.8061,14.7684,14.791,47200.0
2011-01-10 10:55:00,19.62,19.65,19.62,19.63,32400.0,14.791,14.8136,14.791,14.7985,32400.0
2011-01-10 11:00:00,19.63,19.66,19.62,19.64,36800.0,14.7985,14.8211,14.791,14.8061,36800.0
2011-01-10 11:05:00,19.64,19.68,19.63,19.67,45500.0,14.8061,14.8362,14.7985,14.8287,45500.0
2011-01-10 11:10:00,19.67,19.67,19.65,19.66,28600.0,14.8287,14.8287,14.8136,14.8211,28600.0
2011-01-10 11:15:00,19.66,19.71,19.65,19.7,69100.0,14.8211,14.8588,14.8136,14.8513,69100.0
2011-01-10 11:20:00,19.69,19.71,19.69,19.71,23700.0,14.8438,14.8588,14.8438,14.8588,23700.0
2011-01-10 11:25:00,19.71,19.72,19.7,19.7,25200.0,14.8588,14.8664,14.8513,14.8513,25200.0
2011-01-10 11:30:00,19.7,19.7,19.65,19.67,36300.0,14.8513,14.8513,14.8136,14.8287,36300.0
2011-01-10 11:35:00,19.68,19.72,19.68,19.72,33300.0,14.8362,14.8664,14.8362,14.8664,33300.0
2011-01-10 11:40:00,19.71,19.73,19.69,19.73,37200.0,14.8588,14.8739,14.8438,14.8739,37200.0
2011-01-10 11:45:00,19.73,19.74,19.72,19.73,50300.0,14.8739,14.8815,14.8664,14.8739,50300.0
2011-01-10 11:50:00,19.73,19.73,19.7,19.72,36000.0,14.8739,14.8739,14.8513,14.8664,36000.0
2011-01-10 11:55:00,19.72,19.73,19.71,19.73,21000.0,14.8664,14.8739,14.8588,14.8739,21000.0
2011-01-10 12:00:00,19.73,19.75,19.72,19.75,14300.0,14.8739,14.889,14.8664,14.889,14300.0
2011-01-10 12:05:00,19.74,19.76,19.74,19.76,19800.0,14.8815,14.8965,14.8815,14.8965,19800.0
2011-01-10 12:10:00,19.76,19.76,19.74,19.74,16500.0,14.8965,14.8965,14.8815,14.8815,16500.0
2011-01-10 12:15:00,19.74,19.75,19.74,19.74,19700.0,14.8815,14.889,14.8815,14.8815,19700.0
2011-01-10 12:20:00,19.75,19.76,19.74,19.74,27800.0,14.889,14.8965,14.8815,14.8815,27800.0
2011-01-10 12:25:00,19.74,19.76,19.73,19.74,30500.0,14.8815,14.8965,14.8739,14.8815,30500.0
2011-01-10 12:30:00,19.74,19.75,19.73,19.75,29600.0,14.8815,14.889,14.8739,14.889,29600.0
2011-01-10 12:35:00,19.75,19.77,19.74,19.77,19000.0,14.889,14.9041,14.8815,14.9041,19000.0
2011-01-10 12:40:00,19.77,19.82,19.77,19.82,36000.0,14.9041,14.9418,14.9041,14.9418,36000.0
2011-01-10 12:45:00,19.83,19.86,19.82,19.85,58000.0,14.9493,14.9719,14.9418,14.9644,58000.0
2011-01-10 12:50:00,19.86,19.88,19.82,19.83,34600.0,14.9719,14.987,14.9418,14.9493,34600.0
2011-01-10 12:55:00,19.83,19.83,19.79,19.81,23100.0,14.9493,14.9493,14.9191,14.9342,23100.0
2011-01-10 13:00:00,19.81,19.82,19.81,19.82,12200.0,14.9342,14.9418,14.9342,14.9418,12200.0
2011-01-10 13:05:00,19.81,19.86,19.81,19.86,52900.0,14.9342,14.9719,14.9342,14.9719,52900.0
2011-01-10 13:10:00,19.86,19.86,19.83,19.85,29300.0,14.9719,14.9719,14.9493,14.9644,29300.0
2011-01-10 13:15:00,19.84,19.84,19.81,19.81,8200.0,14.9568,14.9568,14.9342,14.9342,8200.0
2011-01-10 13:20:00,19.81,19.83,19.81,19.82,12100.0,14.9342,14.9493,14.9342,14.9418,12100.0
2011-01-10 13:25:00,19.82,19.82,19.81,19.81,14700.0,14.9418,14.9418,14.9342,14.9342,14700.0
2011-01-10 13:30:00,19.82,19.9,19.81,19.89,62700.0,14.9418,15.0021,14.9342,14.9945,62700.0
2011-01-10 13:35:00,19.88,19.9,19.88,19.89,17100.0,14.987,15.0021,14.987,14.9945,17100.0
2011-01-10 13:40:00,19.89,19.93,19.88,19.93,24000.0,14.9945,15.0247,14.987,15.0247,24000.0
2011-01-10 13:45:00,19.93,19.94,19.92,19.93,30000.0,15.0247,15.0322,15.0172,15.0247,30000.0
2011-01-10 13:50:00,19.94,19.94,19.93,19.93,14700.0,15.0322,15.0322,15.0247,15.0247,14700.0
2011-01-10 13:55:00,19.93,19.97,19.92,19.94,55000.0,15.0247,15.0548,15.0172,15.0322,55000.0
2011-01-10 14:00:00,19.95,19.95,19.88,19.88,60300.0,15.0398,15.0398,14.987,14.987,60300.0
2011-01-10 14:05:00,19.88,19.88,19.85,19.85,58300.0,14.987,14.987,14.9644,14.9644,58300.0
2011-01-10 14:10:00,19.85,19.87,19.83,19.85,32900.0,14.9644,14.9795,14.9493,14.9644,32900.0
2011-01-10 14:15:00,19.85,19.87,19.82,19.86,33900.0,14.9644,14.9795,14.9418,14.9719,33900.0
2011-01-10 14:20:00,19.87,19.9,19.86,19.88,76400.0,14.9795,15.0021,14.9719,14.987,76400.0
2011-01-10 14:25:00,19.88,19.89,19.82,19.83,91700.0,14.987,14.9945,14.9418,14.9493,91700.0
2011-01-10 14:30:00,19.83,19.83,19.82,19.82,15200.0,14.9493,14.9493,14.9418,14.9418,15200.0
2011-01-10 14:35:00,19.83,19.83,19.82,19.82,34700.0,14.9493,14.9493,14.9418,14.9418,34700.0
2011-01-10 14:40:00,19.82,19.85,19.81,19.83,46600.0,14.9418,14.9644,14.9342,14.9493,46600.0
2011-01-10 14:45:00,19.83,19.83,19.77,19.77,38300.0,14.9493,14.9493,14.9041,14.9041,38300.0
2011-01-10 14:50:00,19.77,19.78,19.76,19.76,26800.0,14.9041,14.9116,14.8965,14.8965,26800.0
2011-01-10 14:55:00,19.76,19.77,19.76,19.76,27000.0,14.8965,14.9041,14.8965,14.8965,27000.0
2011-01-10 15:00:00,19.76,19.79,19.75,19.77,57300.0,14.8965,14.9191,14.889,14.9041,57300.0
2011-01-10 15:05:00,19.77,19.78,19.75,19.76,40500.0,14.9041,14.9116,14.889,14.8965,40500.0
2011-01-10 15:10:00,19.77,19.78,19.76,19.76,38200.0,14.9041,14.9116,14.8965,14.8965,38200.0
2011-01-10 15:15:00,19.76,19.77,19.76,19.77,37800.0,14.8965,14.9041,14.8965,14.9041,37800.0
2011-01-10 15:20:00,19.77,19.79,19.76,19.76,61900.0,14.9041,14.9191,14.8965,14.8965,61900.0
2011-01-10 15:25:00,19.76,19.81,19.76,19.77,69400.0,14.8965,14.9342,14.8965,14.9041,69400.0
2011-01-10 15:30:00,19.77,19.78,19.75,19.76,51600.0,14.9041,14.9116,14.889,14.8965,51600.0
2011-01-10 15:35:00,19.75,19.76,19.74,19.76,42400.0,14.889,14.8965,14.8815,14.8965,42400.0
2011-01-10 15:40:00,19.76,19.77,19.74,19.74,70400.0,14.8965,14.9041,14.8815,14.8815,70400.0
2011-01-10 15:45:00,19.73,19.75,19.72,19.74,173800.0,14.8739,14.889,14.8664,14.8815,173800.0
2011-01-10 15:50:00,19.74,19.75,19.73,19.74,39600.0,14.8815,14.889,14.8739,14.8815,39600.0
2011-01-10 15:55:00,19.74,19.76,19.74,19.74,150100.0,14.8815,14.8965,14.8815,14.8815,150100.0
2011-01-11 09:30:00,19.8,19.99,19.78,19.99,52800.0,14.9267,15.0699,14.9116,15.0699,52800.0
2011-01-11 09:35:00,19.99,20.09,19.92,20.01,131600.0,15.0699,15.1453,15.0172,15.085,131600.0
2011-01-11 09:40:00,20.02,20.02,19.97,19.98,85000.0,15.0925,15.0925,15.0548,15.0624,85000.0
2011-01-11 09:45:00,19.97,20.0,19.96,19.96,34700.0,15.0548,15.0775,15.0473,15.0473,34700.0
2011-01-11 09:50:00,19.95,20.01,19.95,20.01,36300.0,15.0398,15.085,15.0398,15.085,36300.0
2011-01-11 09:55:00,20.01,20.01,19.99,20.01,17100.0,15.085,15.085,15.0699,15.085,17100.0
2011-01-11 10:00:00,20.01,20.09,19.95,20.07,153600.0,15.085,15.1453,15.0398,15.1302,153600.0
2011-01-11 10:05:00,20.07,20.1,20.07,20.1,56100.0,15.1302,15.1528,15.1302,15.1528,56100.0
2011-01-11 10:10:00,20.1,20.18,20.08,20.13,75500.0,15.1528,15.2132,15.1378,15.1755,75500.0
2011-01-11 10:15:00,20.13,20.17,20.11,20.17,47300.0,15.1755,15.2056,15.1604,15.2056,47300.0
2011-01-11 10:20:00,20.17,20.25,20.16,20.25,79700.0,15.2056,15.2659,15.1981,15.2659,79700.0
2011-01-11 10:25:00,20.25,20.28,20.24,20.28,32800.0,15.2659,15.2885,15.2584,15.2885,32800.0
2011-01-11 10:30:00,20.28,20.29,20.23,20.26,80300.0,15.2885,15.2961,15.2509,15.2735,80300.0
2011-01-11 10:35:00,20.27,20.28,20.25,20.26,32800.0,15.281,15.2885,15.2659,15.2735,32800.0
2011-01-11 10:40:00,20.25,20.3,20.23,20.29,52700.0,15.2659,15.3036,15.2509,15.2961,52700.0
2011-01-11 10:45:00,20.3,20.3,20.27,20.28,45000.0,15.3036,15.3036,15.281,15.2885,45000.0
2011-01-11 10:50:00,20.27,20.27,20.25,20.26,35000.0,15.281,15.281,15.2659,15.2735,35000.0
2011-01-11 10:55:00,20.27,20.27,20.25,20.25,9300.0,15.281,15.281,15.2659,15.2659,9300.0
2011-01-11 11:00:00,20.25,20.26,20.24,20.25,22900.0,15.2659,15.2735,15.2584,15.2659,22900.0
2011-01-11 11:05:00,20.25,20.26,20.24,20.25,25700.0,15.2659,15.2735,15.2584,15.2659,25700.0
2011-01-11 11:10:00,20.26,20.26,20.22,20.22,46200.0,15.2735,15.2735,15.2433,15.2433,46200.0
2011-01-11 11:15:00,20.23,20.25,20.19,20.25,71300.0,15.2509,15.2659,15.2207,15.2659,71300.0
2011-01-11 11:20:00,20.25,20.26,20.25,20.25,8200.0,15.2659,15.2735,15.2659,15.2659,8200.0
2011-01-11 11:25:00,20.25,20.26,20.23,20.24,54000.0,15.2659,15.2735,15.2509,15.2584,54000.0
2011-01-11 11:30:00,20.24,20.25,20.23,20.24,30900.0,15.2584,15.2659,15.2509,15.2584,30900.0
2011-01-11 11:35:00,20.23,20.24,20.22,20.23,48500.0,15.2509,15.2584,15.2433,15.2509,48500.0
2011-01-11 11:40:00,20.23,20.23,20.2,20.21,28500.0,15.2509,15.2509,15.2282,15.2358,28500.0
2011-01-11 11:45:00,20.21,20.21,20.17,20.17,15400.0,15.2358,15.2358,15.2056,15.2056,15400.0
2011-01-11 11:50:00,20.17,20.17,20.12,20.12,65900.0,15.2056,15.2056,15.1679,15.1679,65900.0
2011-01-11 11:55:00,20.13,20.13,20.09,20.1,32200.0,15.1755,15.1755,15.1453,15.1528,32200.0
2011-01-11 12:00:00,20.09,20.12,20.09,20.12,34200.0,15.1453,15.1679,15.1453,15.1679,34200.0
2011-01-11 12:05:00,20.11,20.15,20.09,20.1,44500.0,15.1604,15.1905,15.1453,15.1528,44500.0
2011-01-11 12:10:00,20.1,20.11,20.09,20.1,17300.0,15.1528,15.1604,15.1453,15.1528,17300.0
2011-01-11 12:15:00,20.09,20.12,20.09,20.1,21300.0,15.1453,15.1679,15.1453,15.1528,21300.0
2011-01-11 12:20:00,20.11,20.12,20.1,20.11,19900.0,15.1604,15.1679,15.1528,15.1604,19900.0
2011-01-11 12:25:00,20.12,20.12,20.09,20.11,115500.0,15.1679,15.1679,15.1453,15.1604,115500.0
2011-01-11 12:30:00,20.11,20.14,20.11,20.14,9200.0,15.1604,15.183,15.1604,15.183,9200.0
2011-01-11 12:35:00,20.14,20.21,20.14,20.21,76000.0,15.183,15.2358,15.183,15.2358,76000.0
2011-01-11 12:40:00,20.2,20.23,20.19,20.23,43900.0,15.2282,15.2509,15.2207,15.2509,43900.0
2011-01-11 12:45:00,20.23,20.23,20.22,20.23,15300.0,15.2509,15.2509,15.2433,15.2509,15300.0
2011-01-11 12:50:00,20.22,20.23,20.22,20.22,7700.0,15.2433,15.2509,15.2433,15.2433,7700.0
2011-01-11 12:55:00,20.22,20.26,20.22,20.25,78300.0,15.2433,15.2735,15.2433,15.2659,78300.0
2011-01-11 13:00:00,20.25,20.27,20.14,20.16,108700.0,15.2659,15.281,15.183,15.1981,108700.0
2011-01-11 13:05:00,20.15,20.17,20.12,20.12,22800.0,15.1905,15.2056,15.1679,15.1679,22800.0
2011-01-11 13:10:00,20.12,20.13,20.05,20.11,64500.0,15.1679,15.1755,15.1152,15.1604,64500.0
2011-01-11 13:15:00,20.11,20.15,20.09,20.15,22900.0,15.1604,15.1905,15.1453,15.1905,22900.0
2011-01-11 13:20:00,20.14,20.17,20.13,20.17,35900.0,15.183,15.2056,15.1755,15.2056,35900.0
2011-01-11 13:25:00,20.17,20.2,20.17,20.2,32200.0,15.2056,15.2282,15.2056,15.2282,32200.0
2011-01-11 13:30:00,20.19,20.24,20.19,20.22,45300.0,15.2207,15.2584,15.2207,15.2433,45300.0
2011-01-11 13:35:00,20.22,20.22,20.21,20.21,27000.0,15.2433,15.2433,15.2358,15.2358,27000.0
2011-01-11 13:40:00,20.22,20.22,20.2,20.21,21100.0,15.2433,15.2433,15.2282,15.2358,21100.0
2011-01-11 13:45:00,20.2,20.21,20.19,20.2,21800.0,15.2282,15.2358,15.2207,15.2282,21800.0
2011-01-11 13:50:00,20.2,20.2,20.17,20.19,46900.0,15.2282,15.2282,15.2056,15.2207,46900.0
2011-01-11 13:55:00,20.2,20.23,20.2,20.2,34700.0,15.2282,15.2509,15.2282,15.2282,34700.0
2011-01-11 14:00:00,20.2,20.2,20.17,20.17,22100.0,15.2282,15.2282,15.2056,15.2056,22100.0
2011-01-11 14:05:00,20.17,20.18,20.12,20.13,41800.0,15.2056,15.2132,15.1679,15.1755,41800.0
2011-01-11 14:10:00,20.13,20.17,20.12,20.15,45400.0,15.1755,15.2056,15.1679,15.1905,45400.0
2011-01-11 14:15:00,20.16,20.18,20.15,20.17,15100.0,15.1981,15.2132,15.1905,15.2056,15100.0
2011-01-11 14:20:00,20.17,20.19,20.13,20.13,40800.0,15.2056,15.2207,15.1755,15.1755,40800.0
2011-01-11 14:25:00,20.14,20.14,20.13,20.14,43500.0,15.183,15.183,15.1755,15.183,43500.0
2011-01-11 14:30:00,20.14,20.16,20.13,20.16,21700.0,15.183,15.1981,15.1755,15.1981,21700.0
2011-01-11 14:35:00,20.16,20.16,20.15,20.15,2100.0,15.1981,15.1981,15.1905,15.1905,2100.0
2011-01-11 14:40:00,20.15,20.16,20.15,20.16,10900.0,15.1905,15.1981,15.1905,15.1981,10900.0
2011-01-11 14:45:00,20.16,20.16,20.15,20.15,15400.0,15.1981,15.1981,15.1905,15.1905,15400.0
2011-01-11 14:50:00,20.15,20.16,20.14,20.14,29100.0,15.1905,15.1981,15.183,15.183,29100.0
2011-01-11 14:55:00,20.14,20.15,20.12,20.12,25200.0,15.183,15.1905,15.1679,15.1679,25200.0
2011-01-11 15:00:00,20.11,20.16,20.1,20.15,71000.0,15.1604,15.1981,15.1528,15.1905,71000.0
2011-01-11 15:05:00,20.16,20.16,20.15,20.15,22100.0,15.1981,15.1981,15.1905,15.1905,22100.0
2011-01-11 15:10:00,20.16,20.16,20.14,20.14,65400.0,15.1981,15.1981,15.183,15.183,65400.0
2011-01-11 15:15:00,20.15,20.15,20.14,20.14,13000.0,15.1905,15.1905,15.183,15.183,13000.0
2011-01-11 15:20:00,20.15,20.15,20.13,20.15,39000.0,15.1905,15.1905,15.1755,15.1905,39000.0
2011-01-11 15:25:00,20.14,20.15,20.12,20.15,88100.0,15.183,15.1905,15.1679,15.1905,88100.0
2011-01-11 15:30:00,20.15,20.15,20.14,20.15,24900.0,15.1905,15.1905,15.183,15.1905,24900.0
2011-01-11 15:35:00,20.14,20.15,20.14,20.15,32400.0,15.183,15.1905,15.183,15.1905,32400.0
2011-01-11 15:40:00,20.15,20.15,20.14,20.14,24000.0,15.1905,15.1905,15.183,15.183,24000.0
2011-01-11 15:45:00,20.15,20.2,20.14,20.2,142100.0,15.1905,15.2282,15.183,15.2282,142100.0
2011-01-11 15:50:00,20.2,20.21,20.19,20.19,133200.0,15.2282,15.2358,15.2207,15.2207,133200.0
2011-01-11 15:55:00,20.19,20.2,20.17,20.18,130200.0,15.2207,15.2282,15.2056,15.2132,130200.0
2011-01-12 09:30:00,20.32,20.32,20.22,20.25,22700.0,15.3187,15.3187,15.2433,15.2659,22700.0
2011-01-12 09:35:00,20.25,20.28,20.22,20.28,24800.0,15.2659,15.2885,15.2433,15.2885,24800.0
2011-01-12 09:40:00,20.28,20.31,20.21,20.22,53900.0,15.2885,15.3112,15.2358,15.2433,53900.0
2011-01-12 09:45:00,20.22,20.22,20.21,20.22,46700.0,15.2433,15.2433,15.2358,15.2433,46700.0
2011-01-12 09:50:00,20.22,20.27,20.21,20.26,62300.0,15.2433,15.281,15.2358,15.2735,62300.0
2011-01-12 09:55:00,20.25,20.27,20.24,20.26,30600.0,15.2659,15.281,15.2584,15.2735,30600.0
2011-01-12 10:00:00,20.26,20.33,20.23,20.23,122300.0,15.2735,15.3262,15.2509,15.2509,122300.0
2011-01-12 10:05:00,20.22,20.24,20.19,20.21,31300.0,15.2433,15.2584,15.2207,15.2358,31300.0
2011-01-12 10:10:00,20.22,20.25,20.22,20.25,20700.0,15.2433,15.2659,15.2433,15.2659,20700.0
2011-01-12 10:15:00,20.25,20.26,20.21,20.22,22000.0,15.2659,15.2735,15.2358,15.2433,22000.0
2011-01-12 10:20:00,20.22,20.22,20.2,20.2,48700.0,15.2433,15.2433,15.2282,15.2282,48700.0
2011-01-12 10:25:00,20.2,20.22,20.2,20.22,17700.0,15.2282,15.2433,15.2282,15.2433,17700.0
2011-01-12 10:30:00,20.22,20.23,20.21,20.23,25400.0,15.2433,15.2509,15.2358,15.2509,25400.0
2011-01-12 10:35:00,20.23,20.23,20.21,20.21,25600.0,15.2509,15.2509,15.2358,15.2358,25600.0
2011-01-12 10:40:00,20.22,20.22,20.21,20.22,29800.0,15.2433,15.2433,15.2358,15.2433,29800.0
2011-01-12 10:45:00,20.22,20.22,20.21,20.22,6900.0,15.2433,15.2433,15.2358,15.2433,6900.0
2011-01-12 10:50:00,20.22,20.22,20.2,20.22,36000.0,15.2433,15.2433,15.2282,15.2433,36000.0
2011-01-12 10:55:00,20.21,20.22,20.15,20.17,136200.0,15.2358,15.2433,15.1905,15.2056,136200.0
2011-01-12 11:00:00,20.16,20.16,20.12,20.13,41200.0,15.1981,15.1981,15.1679,15.1755,41200.0
2011-01-12 11:05:00,20.13,20.19,20.12,20.18,22400.0,15.1755,15.2207,15.1679,15.2132,22400.0
2011-01-12 11:10:00,20.18,20.2,20.18,20.19,10000.0,15.2132,15.2282,15.2132,15.2207,10000.0
2011-01-12 11:15:00,20.2,20.2,20.18,20.18,11300.0,15.2282,15.2282,15.2132,15.2132,11300.0
2011-01-12 11:20:00,20.18,20.19,20.18,20.19,65500.0,15.2132,15.2207,15.2132,15.2207,65500.0
2011-01-12 11:25:00,20.18,20.19,20.18,20.19,21700.0,15.2132,15.2207,15.2132,15.2207,21700.0
2011-01-12 11:30:00,20.18,20.19,20.17,20.18,55500.0,15.2132,15.2207,15.2056,15.2132,55500.0
2011-01-12 11:35:00,20.18,20.18,20.16,20.16,52900.0,15.2132,15.2132,15.1981,15.1981,52900.0
2011-01-12 11:40:00,20.17,20.17,20.16,20.17,4300.0,15.2056,15.2056,15.1981,15.2056,4300.0
2011-01-12 11:45:00,20.16,20.17,20.16,20.17,2500.0,15.1981,15.2056,15.1981,15.2056,2500.0
2011-01-12 11:50:00,20.17,20.17,20.16,20.17,6200.0,15.2056,15.2056,15.1981,15.2056,6200.0
2011-01-12 11:55:00,20.17,20.17,20.15,20.15,21100.0,15.2056,15.2056,15.1905,15.1905,21100.0
2011-01-12 12:00:00,20.15,20.16,20.09,20.1,101800.0,15.1905,15.1981,15.1453,15.1528,101800.0
2011-01-12 12:05:00,20.1,20.1,20.09,20.09,11200.0,15.1528,15.1528,15.1453,15.1453,11200.0
2011-01-12 12:10:00,20.09,20.1,20.09,20.1,11800.0,15.1453,15.1528,15.1453,15.1528,11800.0
2011-01-12 12:15:00,20.1,20.1,20.09,20.09,36000.0,15.1528,15.1528,15.1453,15.1453,36000.0
2011-01-12 12:20:00,20.1,20.1,20.08,20.1,24500.0,15.1528,15.1528,15.1378,15.1528,24500.0
2011-01-12 12:25:00,20.1,20.1,20.09,20.09,26100.0,15.1528,15.1528,15.1453,15.1453,26100.0
2011-01-12 12:30:00,20.08,20.09,20.06,20.07,50700.0,15.1378,15.1453,15.1227,15.1302,50700.0
2011-01-12 12:35:00,20.07,20.07,20.05,20.06,40200.0,15.1302,15.1302,15.1152,15.1227,40200.0
2011-01-12 12:40:00,20.06,20.06,20.04,20.05,39400.0,15.1227,15.1227,15.1076,15.1152,39400.0
2011-01-12 12:45:00,20.05,20.07,20.05,20.06,47400.0,15.1152,15.1302,15.1152,15.1227,47400.0
2011-01-12 12:50:00,20.05,20.07,20.05,20.07,10300.0,15.1152,15.1302,15.1152,15.1302,10300.0
2011-01-12 12:55:00,20.07,20.09,20.06,20.09,30300.0,15.1302,15.1453,15.1227,15.1453,30300.0
2011-01-12 13:00:00,20.08,20.1,20.08,20.1,12500.0,15.1378,15.1528,15.1378,15.1528,12500.0
2011-01-12 13:05:00,20.09,20.1,20.08,20.09,31900.0,15.1453,15.1528,15.1378,15.1453,31900.0
2011-01-12 13:10:00,20.09,20.09,20.08,20.09,7000.0,15.1453,15.1453,15.1378,15.1453,7000.0
2011-01-12 13:15:00,20.09,20.1,20.08,20.1,10900.0,15.1453,15.1528,15.1378,15.1528,10900.0
2011-01-12 13:20:00,20.09,20.1,20.09,20.1,5700.0,15.1453,15.1528,15.1453,15.1528,5700.0
2011-01-12 13:25:00,20.09,20.1,20.09,20.1,48400.0,15.1453,15.1528,15.1453,15.1528,48400.0
2011-01-12 13:30:00,20.09,20.1,20.09,20.09,6900.0,15.1453,15.1528,15.1453,15.1453,6900.0
2011-01-12 13:35:00,20.1,20.1,20.07,20.07,22100.0,15.1528,15.1528,15.1302,15.1302,22100.0
2011-01-12 13:40:00,20.07,20.08,20.06,20.07,363900.0,15.1302,15.1378,15.1227,15.1302,363900.0
2011-01-12 13:45:00,20.06,20.07,20.06,20.07,6200.0,15.1227,15.1302,15.1227,15.1302,6200.0
2011-01-12 13:50:00,20.07,20.07,20.04,20.04,25800.0,15.1302,15.1302,15.1076,15.1076,25800.0
2011-01-12 13:55:00,20.04,20.07,20.04,20.07,22700.0,15.1076,15.1302,15.1076,15.1302,22700.0
2011-01-12 14:00:00,20.07,20.07,20.06,20.07,9100.0,15.1302,15.1302,15.1227,15.1302,9100.0
2011-01-12 14:05:00,20.06,20.09,20.06,20.09,17200.0,15.1227,15.1453,15.1227,15.1453,17200.0
2011-01-12 14:10:00,20.09,20.1,20.08,20.1,19200.0,15.1453,15.1528,15.1378,15.1528,19200.0
2011-01-12 14:15:00,20.1,20.1,20.09,20.09,11700.0,15.1528,15.1528,15.1453,15.1453,11700.0
2011-01-12 14:20:00,20.1,20.1,20.09,20.1,29700.0,15.1528,15.1528,15.1453,15.1528,29700.0
2011-01-12 14:25:00,20.1,20.1,20.09,20.09,13400.0,15.1528,15.1528,15.1453,15.1453,13400.0
2011-01-12 14:30:00,20.1,20.13,20.09,20.1,81100.0,15.1528,15.1755,15.1453,15.1528,81100.0
2011-01-12 14:35:00,20.11,20.12,20.1,20.1,25800.0,15.1604,15.1679,15.1528,15.1528,25800.0
2011-01-12 14:40:00,20.1,20.11,20.1,20.1,29300.0,15.1528,15.1604,15.1528,15.1528,29300.0
2011-01-12 14:45:00,20.1,20.11,20.09,20.1,51600.0,15.1528,15.1604,15.1453,15.1528,51600.0
2011-01-12 14:50:00,20.1,20.1,20.09,20.09,15700.0,15.1528,15.1528,15.1453,15.1453,15700.0
2011-01-12 14:55:00,20.09,20.11,20.09,20.1,18800.0,15.1453,15.1604,15.1453,15.1528,18800.0
2011-01-12 15:00:00,20.11,20.11,20.09,20.1,36100.0,15.1604,15.1604,15.1453,15.1528,36100.0
2011-01-12 15:05:00,20.09,20.1,20.09,20.09,9600.0,15.1453,15.1528,15.1453,15.1453,9600.0
2011-01-12 15:10:00,20.09,20.1,20.09,20.09,11900.0,15.1453,15.1528,15.1453,15.1453,11900.0
2011-01-12 15:15:00,20.1,20.1,20.09,20.09,23300.0,15.1528,15.1528,15.1453,15.1453,23300.0
2011-01-12 15:20:00,20.09,20.1,20.09,20.09,18300.0,15.1453,15.1528,15.1453,15.1453,18300.0
2011-01-12 15:25:00,20.09,20.1,20.09,20.09,16100.0,15.1453,15.1528,15.1453,15.1453,16100.0
2011-01-12 15:30:00,20.1,20.1,20.08,20.08,83600.0,15.1528,15.1528,15.1378,15.1378,83600.0
2011-01-12 15:35:00,20.09,20.11,20.08,20.1,55700.0,15.1453,15.1604,15.1378,15.1528,55700.0
2011-01-12 15:40:00,20.1,20.11,20.08,20.09,71300.0,15.1528,15.1604,15.1378,15.1453,71300.0
2011-01-12 15:45:00,20.08,20.09,20.08,20.08,36900.0,15.1378,15.1453,15.1378,15.1378,36900.0
2011-01-12 15:50:00,20.08,20.1,20.08,20.1,70500.0,15.1378,15.1528,15.1378,15.1528,70500.0
2011-01-12 15:55:00,20.1,20.13,20.09,20.12,132100.0,15.1528,15.1755,15.1453,15.1679,132100.0
2011-01-13 09:30:00,20.15,20.2,20.14,20.15,22900.0,15.1905,15.2282,15.183,15.1905,22900.0
2011-01-13 09:35:00,20.15,20.25,20.15,20.22,28700.0,15.1905,15.2659,15.1905,15.2433,28700.0
2011-01-13 09:40:00,20.23,20.23,20.15,20.17,18600.0,15.2509,15.2509,15.1905,15.2056,18600.0
2011-01-13 09:45:00,20.18,20.21,20.17,20.18,14600.0,15.2132,15.2358,15.2056,15.2132,14600.0
2011-01-13 09:50:00,20.18,20.21,20.18,20.2,24100.0,15.2132,15.2358,15.2132,15.2282,24100.0
2011-01-13 09:55:00,20.19,20.21,20.16,20.17,38600.0,15.2207,15.2358,15.1981,15.2056,38600.0
2011-01-13 10:00:00,20.16,20.17,20.12,20.12,49300.0,15.1981,15.2056,15.1679,15.1679,49300.0
2011-01-13 10:05:00,20.12,20.14,20.1,20.12,67700.0,15.1679,15.183,15.1528,15.1679,67700.0
2011-01-13 10:10:00,20.11,20.13,20.11,20.13,21100.0,15.1604,15.1755,15.1604,15.1755,21100.0
2011-01-13 10:15:00,20.13,20.15,20.12,20.15,17100.0,15.1755,15.1905,15.1679,15.1905,17100.0
2011-01-13 10:20:00,20.14,20.15,20.12,20.13,39700.0,15.183,15.1905,15.1679,15.1755,39700.0
2011-01-13 10:25:00,20.12,20.13,20.1,20.12,22200.0,15.1679,15.1755,15.1528,15.1679,22200.0
2011-01-13 10:30:00,20.12,20.12,20.11,20.11,16700.0,15.1679,15.1679,15.1604,15.1604,16700.0
2011-01-13 10:35:00,20.11,20.14,20.11,20.14,20700.0,15.1604,15.183,15.1604,15.183,20700.0
2011-01-13 10:40:00,20.14,20.14,20.09,20.11,92600.0,15.183,15.183,15.1453,15.1604,92600.0
2011-01-13 10:45:00,20.1,20.11,20.1,20.1,7300.0,15.1528,15.1604,15.1528,15.1528,7300.0
2011-01-13 10:50:00,20.1,20.11,20.1,20.11,5900.0,15.1528,15.1604,15.1528,15.1604,5900.0
2011-01-13 10:55:00,20.11,20.13,20.1,20.12,14000.0,15.1604,15.1755,15.1528,15.1679,14000.0
2011-01-13 11:00:00,20.13,20.13,20.12,20.13,10400.0,15.1755,15.1755,15.1679,15.1755,10400.0
2011-01-13 11:05:00,20.13,20.16,20.12,20.13,48500.0,15.1755,15.1981,15.1679,15.1755,48500.0
2011-01-13 11:10:00,20.13,20.15,20.12,20.14,24400.0,15.1755,15.1905,15.1679,15.183,24400.0
2011-01-13 11:15:00,20.15,20.15,20.14,20.15,16600.0,15.1905,15.1905,15.183,15.1905,16600.0
2011-01-13 11:20:00,20.15,20.16,20.14,20.15,16800.0,15.1905,15.1981,15.183,15.1905,16800.0
2011-01-13 11:25:00,20.15,20.15,20.14,20.15,11200.0,15.1905,15.1905,15.183,15.1905,11200.0
2011-01-13 11:30:00,20.15,20.15,20.14,20.15,12000.0,15.1905,15.1905,15.183,15.1905,12000.0
2011-01-13 11:35:00,20.15,20.16,20.14,20.15,26000.0,15.1905,15.1981,15.183,15.1905,26000.0
2011-01-13 11:40:00,20.15,20.15,20.14,20.15,15100.0,15.1905,15.1905,15.183,15.1905,15100.0
2011-01-13 11:45:00,20.15,20.16,20.14,20.15,26900.0,15.1905,15.1981,15.183,15.1905,26900.0
2011-01-13 11:50:00,20.16,20.16,20.15,20.16,27400.0,15.1981,15.1981,15.1905,15.1981,27400.0
2011-01-13 11:55:00,20.16,20.22,20.16,20.22,55000.0,15.1981,15.2433,15.1981,15.2433,55000.0
2011-01-13 12:00:00,20.21,20.22,20.21,20.22,26900.0,15.2358,15.2433,15.2358,15.2433,26900.0
2011-01-13 12:05:00,20.21,20.25,20.21,20.24,43100.0,15.2358,15.2659,15.2358,15.2584,43100.0
2011-01-13 12:10:00,20.23,20.29,20.23,20.27,76100.0,15.2509,15.2961,15.2509,15.281,76100.0
2011-01-13 12:15:00,20.27,20.27,20.22,20.22,25100.0,15.281,15.281,15.2433,15.2433,25100.0
2011-01-13 12:20:00,20.22,20.23,20.22,20.22,5400.0,15.2433,15.2509,15.2433,15.2433,5400.0
2011-01-13 12:25:00,20.23,20.25,20.21,20.25,20800.0,15.2509,15.2659,15.2358,15.2659,20800.0
2011-01-13 12:30:00,20.25,20.26,20.22,20.24,17500.0,15.2659,15.2735,15.2433,15.2584,17500.0
2011-01-13 12:35:00,20.23,20.24,20.22,20.24,16300.0,15.2509,15.2584,15.2433,15.2584,16300.0
2011-01-13 12:40:00,20.24,20.27,20.23,20.27,25000.0,15.2584,15.281,15.2509,15.281,25000.0
2011-01-13 12:45:00,20.27,20.28,20.25,20.25,24900.0,15.281,15.2885,15.2659,15.2659,24900.0
2011-01-13 12:50:00,20.25,20.26,20.24,20.26,18400.0,15.2659,15.2735,15.2584,15.2735,18400.0
2011-01-13 12:55:00,20.26,20.27,20.26,20.27,7000.0,15.2735,15.281,15.2735,15.281,7000.0
2011-01-13 13:00:00,20.27,20.27,20.24,20.24,38500.0,15.281,15.281,15.2584,15.2584,38500.0
2011-01-13 13:05:00,20.25,20.25,20.24,20.25,10500.0,15.2659,15.2659,15.2584,15.2659,10500.0
2011-01-13 13:10:00,20.25,20.25,20.23,20.23,45300.0,15.2659,15.2659,15.2509,15.2509,45300.0
2011-01-13 13:15:00,20.23,20.25,20.23,20.25,6700.0,15.2509,15.2659,15.2509,15.2659,6700.0
2011-01-13 13:20:00,20.25,20.25,20.24,20.25,8800.0,15.2659,15.2659,15.2584,15.2659,8800.0
2011-01-13 13:25:00,20.24,20.26,20.24,20.26,13000.0,15.2584,15.2735,15.2584,15.2735,13000.0
2011-01-13 13:30:00,20.25,20.26,20.25,20.26,10100.0,15.2659,15.2735,15.2659,15.2735,10100.0
2011-01-13 13:35:00,20.26,20.26,20.25,20.25,16800.0,15.2735,15.2735,15.2659,15.2659,16800.0
2011-01-13 13:40:00,20.26,20.26,20.25,20.25,10500.0,15.2735,15.2735,15.2659,15.2659,10500.0
2011-01-13 13:45:00,20.26,20.26,20.23,20.24,36700.0,15.2735,15.2735,15.2509,15.2584,36700.0
2011-01-13 13:50:00,20.25,20.26,20.24,20.25,6300.0,15.2659,15.2735,15.2584,15.2659,6300.0
2011-01-13 13:55:00,20.25,20.28,20.25,20.28,17700.0,15.2659,15.2885,15.2659,15.2885,17700.0
2011-01-13 14:00:00,20.27,20.28,20.26,20.26,15300.0,15.281,15.2885,15.2735,15.2735,15300.0
2011-01-13 14:05:00,20.27,20.31,20.26,20.31,46300.0,15.281,15.3112,15.2735,15.3112,46300.0
2011-01-13 14:10:00,20.31,20.31,20.26,20.26,35600.0,15.3112,15.3112,15.2735,15.2735,35600.0
2011-01-13 14:15:00,20.26,20.26,20.25,20.26,24000.0,15.2735,15.2735,15.2659,15.2735,24000.0
2011-01-13 14:20:00,20.25,20.29,20.25,20.29,12900.0,15.2659,15.2961,15.2659,15.2961,12900.0
2011-01-13 14:25:00,20.28,20.29,20.28,20.28,6800.0,15.2885,15.2961,15.2885,15.2885,6800.0
2011-01-13 14:30:00,20.28,20.29,20.23,20.24,28800.0,15.2885,15.2961,15.2509,15.2584,28800.0
2011-01-13 14:35:00,20.24,20.24,20.23,20.23,16800.0,15.2584,15.2584,15.2509,15.2509,16800.0
2011-01-13 14:40:00,20.23,20.24,20.23,20.23,20300.0,15.2509,15.2584,15.2509,15.2509,20300.0
2011-01-13 14:45:00,20.23,20.24,20.22,20.23,32000.0,15.2509,15.2584,15.2433,15.2509,32000.0
2011-01-13 14:50:00,20.23,20.25,20.22,20.25,32500.0,15.2509,15.2659,15.2433,15.2659,32500.0
2011-01-13 14:55:00,20.25,20.25,20.23,20.23,14500.0,15.2659,15.2659,15.2509,15.2509,14500.0
2011-01-13 15:00:00,20.23,20.24,20.21,20.21,74200.0,15.2509,15.2584,15.2358,15.2358,74200.0
2011-01-13 15:05:00,20.21,20.22,20.21,20.21,14600.0,15.2358,15.2433,15.2358,15.2358,14600.0
2011-01-13 15:10:00,20.22,20.24,20.21,20.24,28600.0,15.2433,15.2584,15.2358,15.2584,28600.0
2011-01-13 15:15:00,20.24,20.25,20.23,20.25,16400.0,15.2584,15.2659,15.2509,15.2659,16400.0
2011-01-13 15:20:00,20.25,20.25,20.24,20.25,15700.0,15.2659,15.2659,15.2584,15.2659,15700.0
2011-01-13 15:25:00,20.25,20.26,20.23,20.24,42800.0,15.2659,15.2735,15.2509,15.2584,42800.0
2011-01-13 15:30:00,20.25,20.25,20.23,20.24,31400.0,15.2659,15.2659,15.2509,15.2584,31400.0
2011-01-13 15:35:00,20.23,20.24,20.22,20.22,125100.0,15.2509,15.2584,15.2433,15.2433,125100.0
2011-01-13 15:40:00,20.22,20.23,20.2,20.23,60200.0,15.2433,15.2509,15.2282,15.2509,60200.0
2011-01-13 15:45:00,20.22,20.23,20.2,20.21,116300.0,15.2433,15.2509,15.2282,15.2358,116300.0
2011-01-13 15:50:00,20.21,20.23,20.21,20.22,86000.0,15.2358,15.2509,15.2358,15.2433,86000.0
2011-01-13 15:55:00,20.22,20.24,20.2,20.24,185100.0,15.2433,15.2584,15.2282,15.2584,185100.0
2011-01-14 09:30:00,20.24,20.24,20.13,20.17,13700.0,15.2584,15.2584,15.1755,15.2056,13700.0
2011-01-14 09:35:00,20.16,20.18,20.15,20.18,21600.0,15.1981,15.2132,15.1905,15.2132,21600.0
2011-01-14 09:40:00,20.18,20.27,20.17,20.21,63300.0,15.2132,15.281,15.2056,15.2358,63300.0
2011-01-14 09:45:00,20.2,20.25,20.19,20.2,29800.0,15.2282,15.2659,15.2207,15.2282,29800.0
2011-01-14 09:50:00,20.2,20.22,20.19,20.19,14900.0,15.2282,15.2433,15.2207,15.2207,14900.0
2011-01-14 09:55:00,20.19,20.23,20.17,20.21,19200.0,15.2207,15.2509,15.2056,15.2358,19200.0
2011-01-14 10:00:00,20.19,20.25,20.18,20.25,30800.0,15.2207,15.2659,15.2132,15.2659,30800.0
2011-01-14 10:05:00,20.25,20.27,20.23,20.23,35800.0,15.2659,15.281,15.2509,15.2509,35800.0
2011-01-14 10:10:00,20.23,20.25,20.23,20.25,8800.0,15.2509,15.2659,15.2509,15.2659,8800.0
2011-01-14 10:15:00,20.25,20.25,20.22,20.23,26100.0,15.2659,15.2659,15.2433,15.2509,26100.0
2011-01-14 10:20:00,20.23,20.23,20.18,20.18,18500.0,15.2509,15.2509,15.2132,15.2132,18500.0
2011-01-14 10:25:00,20.18,20.2,20.17,20.19,44000.0,15.2132,15.2282,15.2056,15.2207,44000.0
2011-01-14 10:30:00,20.19,20.2,20.18,20.2,32800.0,15.2207,15.2282,15.2132,15.2282,32800.0
2011-01-14 10:35:00,20.19,20.24,20.19,20.23,35400.0,15.2207,15.2584,15.2207,15.2509,35400.0
2011-01-14 10:40:00,20.23,20.25,20.22,20.24,15700.0,15.2509,15.2659,15.2433,15.2584,15700.0
2011-01-14 10:45:00,20.25,20.26,20.23,20.25,31100.0,15.2659,15.2735,15.2509,15.2659,31100.0
2011-01-14 10:50:00,20.25,20.26,20.24,20.25,14800.0,15.2659,15.2735,15.2584,15.2659,14800.0
2011-01-14 10:55:00,20.26,20.27,20.24,20.25,27100.0,15.2735,15.281,15.2584,15.2659,27100.0
2011-01-14 11:00:00,20.25,20.26,20.23,20.23,28700.0,15.2659,15.2735,15.2509,15.2509,28700.0
2011-01-14 11:05:00,20.24,20.26,20.23,20.25,24100.0,15.2584,15.2735,15.2509,15.2659,24100.0
2011-01-14 11:10:00,20.26,20.26,20.25,20.25,42000.0,15.2735,15.2735,15.2659,15.2659,42000.0
2011-01-14 11:15:00,20.26,20.27,20.23,20.23,46200.0,15.2735,15.281,15.2509,15.2509,46200.0
2011-01-14 11:20:00,20.23,20.26,20.23,20.25,30600.0,15.2509,15.2735,15.2509,15.2659,30600.0
2011-01-14 11:25:00,20.26,20.26,20.22,20.22,40700.0,15.2735,15.2735,15.2433,15.2433,40700.0
2011-01-14 11:30:00,20.23,20.23,20.2,20.22,20900.0,15.2509,15.2509,15.2282,15.2433,20900.0
2011-01-14 11:35:00,20.22,20.23,20.2,20.22,29000.0,15.2433,15.2509,15.2282,15.2433,29000.0
2011-01-14 11:40:00,20.21,20.23,20.21,20.23,15600.0,15.2358,15.2509,15.2358,15.2509,15600.0
2011-01-14 11:45:00,20.22,20.23,20.21,20.21,14700.0,15.2433,15.2509,15.2358,15.2358,14700.0
2011-01-14 11:50:00,20.21,20.22,20.2,20.2,10000.0,15.2358,15.2433,15.2282,15.2282,10000.0
2011-01-14 11:55:00,20.2,20.2,20.2,20.2,5200.0,15.2282,15.2282,15.2282,15.2282,5200.0
2011-01-14 12:00:00,20.2,20.21,20.2,20.21,8300.0,15.2282,15.2358,15.2282,15.2358,8300.0
2011-01-14 12:05:00,20.21,20.21,20.2,20.2,700.0,15.2358,15.2358,15.2282,15.2282,700.0
2011-01-14 12:10:00,20.2,20.23,20.2,20.21,25400.0,15.2282,15.2509,15.2282,15.2358,25400.0
2011-01-14 12:15:00,20.21,20.21,20.2,20.2,8600.0,15.2358,15.2358,15.2282,15.2282,8600.0
2011-01-14 12:20:00,20.2,20.21,20.2,20.2,7500.0,15.2282,15.2358,15.2282,15.2282,7500.0
2011-01-14 12:25:00,20.2,20.21,20.2,20.2,21700.0,15.2282,15.2358,15.2282,15.2282,21700.0
2011-01-14 12:30:00,20.2,20.22,20.2,20.21,17000.0,15.2282,15.2433,15.2282,15.2358,17000.0
2011-01-14 12:35:00,20.2,20.2,20.2,20.2,12600.0,15.2282,15.2282,15.2282,15.2282,12600.0
2011-01-14 12:40:00,20.2,20.21,20.2,20.2,20800.0,15.2282,15.2358,15.2282,15.2282,20800.0
2011-01-14 12:45:00,20.2,20.21,20.2,20.2,19000.0,15.2282,15.2358,15.2282,15.2282,19000.0
2011-01-14 12:50:00,20.2,20.21,20.2,20.2,11800.0,15.2282,15.2358,15.2282,15.2282,11800.0
2011-01-14 12:55:00,20.2,20.2,20.2,20.2,11300.0,15.2282,15.2282,15.2282,15.2282,11300.0
2011-01-14 13:00:00,20.2,20.21,20.19,20.21,13600.0,15.2282,15.2358,15.2207,15.2358,13600.0
2011-01-14 13:05:00,20.22,20.22,20.21,20.22,2300.0,15.2433,15.2433,15.2358,15.2433,2300.0
2011-01-14 13:10:00,20.21,20.21,20.19,20.2,7900.0,15.2358,15.2358,15.2207,15.2282,7900.0
2011-01-14 13:15:00,20.2,20.2,20.19,20.19,3600.0,15.2282,15.2282,15.2207,15.2207,3600.0
2011-01-14 13:20:00,20.19,20.2,20.19,20.2,4200.0,15.2207,15.2282,15.2207,15.2282,4200.0
2011-01-14 13:25:00,20.19,20.2,20.19,20.2,2400.0,15.2207,15.2282,15.2207,15.2282,2400.0
2011-01-14 13:30:00,20.2,20.2,20.19,20.19,2200.0,15.2282,15.2282,15.2207,15.2207,2200.0
2011-01-14 13:35:00,20.19,20.21,20.19,20.21,11000.0,15.2207,15.2358,15.2207,15.2358,11000.0
2011-01-14 13:40:00,20.2,20.21,20.2,20.21,29000.0,15.2282,15.2358,15.2282,15.2358,29000.0
2011-01-14 13:45:00,20.21,20.21,20.2,20.21,1700.0,15.2358,15.2358,15.2282,15.2358,1700.0
2011-01-14 13:50:00,20.2,20.21,20.2,20.2,2400.0,15.2282,15.2358,15.2282,15.2282,2400.0
2011-01-14 13:55:00,20.2,20.22,20.2,20.21,21200.0,15.2282,15.2433,15.2282,15.2358,21200.0
2011-01-14 14:00:00,20.21,20.23,20.21,20.22,34300.0,15.2358,15.2509,15.2358,15.2433,34300.0
2011-01-14 14:05:00,20.23,20.23,20.22,20.23,1600.0,15.2509,15.2509,15.2433,15.2509,1600.0
2011-01-14 14:10:00,20.22,20.23,20.22,20.22,8800.0,15.2433,15.2509,15.2433,15.2433,8800.0
2011-01-14 14:15:00,20.22,20.23,20.22,20.23,4100.0,15.2433,15.2509,15.2433,15.2509,4100.0
2011-01-14 14:20:00,20.22,20.23,20.22,20.23,6700.0,15.2433,15.2509,15.2433,15.2509,6700.0
2011-01-14 14:25:00,20.23,20.23,20.22,20.22,8800.0,15.2509,15.2509,15.2433,15.2433,8800.0
2011-01-14 14:30:00,20.22,20.23,20.22,20.22,4600.0,15.2433,15.2509,15.2433,15.2433,4600.0
2011-01-14 14:35:00,20.23,20.23,20.22,20.22,5100.0,15.2509,15.2509,15.2433,15.2433,5100.0
2011-01-14 14:40:00,20.22,20.23,20.22,20.22,5500.0,15.2433,15.2509,15.2433,15.2433,5500.0
2011-01-14 14:45:00,20.23,20.23,20.22,20.23,7900.0,15.2509,15.2509,15.2433,15.2509,7900.0
2011-01-14 14:50:00,20.22,20.23,20.22,20.22,5200.0,15.2433,15.2509,15.2433,15.2433,5200.0
2011-01-14 14:55:00,20.22,20.23,20.21,20.22,26900.0,15.2433,15.2509,15.2358,15.2433,26900.0
2011-01-14 15:00:00,20.22,20.22,20.21,20.21,17100.0,15.2433,15.2433,15.2358,15.2358,17100.0
2011-01-14 15:05:00,20.21,20.22,20.21,20.22,5800.0,15.2358,15.2433,15.2358,15.2433,5800.0
2011-01-14 15:10:00,20.22,20.22,20.21,20.21,4300.0,15.2433,15.2433,15.2358,15.2358,4300.0
2011-01-14 15:15:00,20.22,20.22,20.21,20.22,28600.0,15.2433,15.2433,15.2358,15.2433,28600.0
2011-01-14 15:20:00,20.21,20.22,20.21,20.21,17700.0,15.2358,15.2433,15.2358,15.2358,17700.0
2011-01-14 15:25:00,20.22,20.22,20.2,20.21,53300.0,15.2433,15.2433,15.2282,15.2358,53300.0
2011-01-14 15:30:00,20.2,20.21,20.2,20.21,32800.0,15.2282,15.2358,15.2282,15.2358,32800.0
2011-01-14 15:35:00,20.21,20.21,20.2,20.21,46100.0,15.2358,15.2358,15.2282,15.2358,46100.0
2011-01-14 15:40:00,20.21,20.22,20.2,20.22,37900.0,15.2358,15.2433,15.2282,15.2433,37900.0
2011-01-14 15:45:00,20.22,20.27,20.21,20.26,59600.0,15.2433,15.281,15.2358,15.2735,59600.0
2011-01-14 15:50:00,20.26,20.27,20.22,20.23,120200.0,15.2735,15.281,15.2433,15.2509,120200.0
2011-01-14 15:55:00,20.23,20.24,20.22,20.23,197400.0,15.2509,15.2584,15.2433,15.2509,197400.0
2011-01-18 09:30:00,20.21,20.27,20.11,20.24,18000.0,15.2358,15.281,15.1604,15.2584,18000.0
2011-01-18 09:35:00,20.24,20.24,20.2,20.22,7200.0,15.2584,15.2584,15.2282,15.2433,7200.0
2011-01-18 09:40:00,20.21,20.24,20.2,20.22,5900.0,15.2358,15.2584,15.2282,15.2433,5900.0
2011-01-18 09:45:00,20.22,20.23,20.2,20.21,11300.0,15.2433,15.2509,15.2282,15.2358,11300.0
2011-01-18 09:50:00,20.21,20.25,20.2,20.25,24000.0,15.2358,15.2659,15.2282,15.2659,24000.0
2011-01-18 09:55:00,20.25,20.27,20.21,20.21,15500.0,15.2659,15.281,15.2358,15.2358,15500.0
2011-01-18 10:00:00,20.21,20.24,20.2,20.21,23100.0,15.2358,15.2584,15.2282,15.2358,23100.0
2011-01-18 10:05:00,20.2,20.21,20.2,20.21,1200.0,15.2282,15.2358,15.2282,15.2358,1200.0
2011-01-18 10:10:00,20.2,20.22,20.2,20.22,19200.0,15.2282,15.2433,15.2282,15.2433,19200.0
2011-01-18 10:15:00,20.22,20.25,20.21,20.23,16600.0,15.2433,15.2659,15.2358,15.2509,16600.0
2011-01-18 10:20:00,20.24,20.24,20.2,20.21,14700.0,15.2584,15.2584,15.2282,15.2358,14700.0
2011-01-18 10:25:00,20.2,20.21,20.2,20.21,2400.0,15.2282,15.2358,15.2282,15.2358,2400.0
2011-01-18 10:30:00,20.2,20.21,20.19,20.2,28500.0,15.2282,15.2358,15.2207,15.2282,28500.0
2011-01-18 10:35:00,20.2,20.21,20.2,20.21,1800.0,15.2282,15.2358,15.2282,15.2358,1800.0
2011-01-18 10:40:00,20.21,20.21,20.2,20.2,4300.0,15.2358,15.2358,15.2282,15.2282,4300.0
2011-01-18 10:45:00,20.2,20.21,20.2,20.2,16100.0,15.2282,15.2358,15.2282,15.2282,16100.0
2011-01-18 10:50:00,20.2,20.21,20.2,20.2,4600.0,15.2282,15.2358,15.2282,15.2282,4600.0
2011-01-18 10:55:00,20.2,20.21,20.2,20.21,5900.0,15.2282,15.2358,15.2282,15.2358,5900.0
2011-01-18 11:00:00,20.2,20.21,20.2,20.21,4400.0,15.2282,15.2358,15.2282,15.2358,4400.0
2011-01-18 11:05:00,20.21,20.21,20.2,20.2,10500.0,15.2358,15.2358,15.2282,15.2282,10500.0
2011-01-18 11:10:00,20.2,20.21,20.2,20.2,4800.0,15.2282,15.2358,15.2282,15.2282,4800.0
2011-01-18 11:15:00,20.2,20.21,20.2,20.2,6100.0,15.2282,15.2358,15.2282,15.2282,6100.0
2011-01-18 11:20:00,20.2,20.21,20.2,20.2,7500.0,15.2282,15.2358,15.2282,15.2282,7500.0
2011-01-18 11:25:00,20.2,20.21,20.2,20.21,5500.0,15.2282,15.2358,15.2282,15.2358,5500.0
2011-01-18 11:30:00,20.21,20.21,20.2,20.2,9800.0,15.2358,15.2358,15.2282,15.2282,9800.0
2011-01-18 11:35:00,20.2,20.21,20.2,20.2,5800.0,15.2282,15.2358,15.2282,15.2282,5800.0
2011-01-18 11:40:00,20.21,20.21,20.2,20.2,2100.0,15.2358,15.2358,15.2282,15.2282,2100.0
2011-01-18 11:45:00,20.2,20.21,20.2,20.2,4200.0,15.2282,15.2358,15.2282,15.2282,4200.0
2011-01-18 11:50:00,20.2,20.21,20.2,20.2,6600.0,15.2282,15.2358,15.2282,15.2282,6600.0
2011-01-18 11:55:00,20.21,20.22,20.2,20.2,32100.0,15.2358,15.2433,15.2282,15.2282,32100.0
2011-01-18 12:00:00,20.21,20.21,20.2,20.21,700.0,15.2358,15.2358,15.2282,15.2358,700.0
2011-01-18 12:05:00,20.2,20.21,20.2,20.21,3200.0,15.2282,15.2358,15.2282,15.2358,3200.0
2011-01-18 12:10:00,20.2,20.21,20.2,20.21,4800.0,15.2282,15.2358,15.2282,15.2358,4800.0
2011-01-18 12:15:00,20.21,20.21,20.2,20.21,5600.0,15.2358,15.2358,15.2282,15.2358,5600.0
2011-01-18 12:20:00,20.2,20.21,20.18,20.19,31400.0,15.2282,15.2358,15.2132,15.2207,31400.0
2011-01-18 12:25:00,20.19,20.19,20.16,20.16,16500.0,15.2207,15.2207,15.1981,15.1981,16500.0
2011-01-18 12:30:00,20.16,20.17,20.14,20.15,8100.0,15.1981,15.2056,15.183,15.1905,8100.0
2011-01-18 12:35:00,20.15,20.16,20.14,20.15,20400.0,15.1905,15.1981,15.183,15.1905,20400.0
2011-01-18 12:40:00,20.16,20.21,20.15,20.21,25900.0,15.1981,15.2358,15.1905,15.2358,25900.0
2011-01-18 12:45:00,20.2,20.21,20.2,20.2,3800.0,15.2282,15.2358,15.2282,15.2282,3800.0
2011-01-18 12:50:00,20.2,20.21,20.2,20.2,800.0,15.2282,15.2358,15.2282,15.2282,800.0
2011-01-18 12:55:00,20.21,20.21,20.2,20.2,5200.0,15.2358,15.2358,15.2282,15.2282,5200.0
2011-01-18 13:00:00,20.21,20.21,20.2,20.2,1400.0,15.2358,15.2358,15.2282,15.2282,1400.0
2011-01-18 13:05:00,20.21,20.21,20.2,20.2,2400.0,15.2358,15.2358,15.2282,15.2282,2400.0
2011-01-18 13:10:00,20.2,20.21,20.2,20.21,3600.0,15.2282,15.2358,15.2282,15.2358,3600.0
2011-01-18 13:15:00,20.21,20.21,20.2,20.2,4300.0,15.2358,15.2358,15.2282,15.2282,4300.0
2011-01-18 13:20:00,20.2,20.23,20.2,20.22,25500.0,15.2282,15.2509,15.2282,15.2433,25500.0
2011-01-18 13:25:00,20.23,20.24,20.22,20.24,13500.0,15.2509,15.2584,15.2433,15.2584,13500.0
2011-01-18 13:30:00,20.24,20.26,20.24,20.26,12300.0,15.2584,15.2735,15.2584,15.2735,12300.0
2011-01-18 13:35:00,20.25,20.26,20.24,20.25,14800.0,15.2659,15.2735,15.2584,15.2659,14800.0
2011-01-18 13:40:00,20.25,20.26,20.24,20.24,20500.0,15.2659,15.2735,15.2584,15.2584,20500.0
2011-01-18 13:45:00,20.25,20.25,20.23,20.23,9400.0,15.2659,15.2659,15.2509,15.2509,9400.0
2011-01-18 13:50:00,20.23,20.24,20.22,20.23,10200.0,15.2509,15.2584,15.2433,15.2509,10200.0
2011-01-18 13:55:00,20.23,20.23,20.22,20.23,6100.0,15.2509,15.2509,15.2433,15.2509,6100.0
2011-01-18 14:00:00,20.22,20.23,20.22,20.22,1400.0,15.2433,15.2509,15.2433,15.2433,1400.0
2011-01-18 14:05:00,20.23,20.23,20.22,20.22,3400.0,15.2509,15.2509,15.2433,15.2433,3400.0
2011-01-18 14:10:00,20.23,20.23,20.22,20.22,5900.0,15.2509,15.2509,15.2433,15.2433,5900.0
2011-01-18 14:15:00,20.22,20.23,20.22,20.23,1900.0,15.2433,15.2509,15.2433,15.2509,1900.0
2011-01-18 14:20:00,20.22,20.23,20.22,20.23,5200.0,15.2433,15.2509,15.2433,15.2509,5200.0
2011-01-18 14:25:00,20.22,20.23,20.22,20.23,7200.0,15.2433,15.2509,15.2433,15.2509,7200.0
2011-01-18 14:30:00,20.22,20.23,20.21,20.22,15400.0,15.2433,15.2509,15.2358,15.2433,15400.0
2011-01-18 14:35:00,20.21,20.22,20.21,20.21,7800.0,15.2358,15.2433,15.2358,15.2358,7800.0
2011-01-18 14:40:00,20.21,20.22,20.2,20.21,14800.0,15.2358,15.2433,15.2282,15.2358,14800.0
2011-01-18 14:45:00,20.2,20.21,20.2,20.2,6500.0,15.2282,15.2358,15.2282,15.2282,6500.0
2011-01-18 14:50:00,20.2,20.22,20.19,20.21,34100.0,15.2282,15.2433,15.2207,15.2358,34100.0
2011-01-18 14:55:00,20.22,20.22,20.21,20.22,5900.0,15.2433,15.2433,15.2358,15.2433,5900.0
2011-01-18 15:00:00,20.22,20.23,20.21,20.22,12100.0,15.2433,15.2509,15.2358,15.2433,12100.0
2011-01-18 15:05:00,20.22,20.23,20.22,20.23,11400.0,15.2433,15.2509,15.2433,15.2509,11400.0
2011-01-18 15:10:00,20.22,20.23,20.2,20.2,17200.0,15.2433,15.2509,15.2282,15.2282,17200.0
2011-01-18 15:15:00,20.21,20.21,20.2,20.2,10600.0,15.2358,15.2358,15.2282,15.2282,10600.0
2011-01-18 15:20:00,20.2,20.23,20.2,20.23,32800.0,15.2282,15.2509,15.2282,15.2509,32800.0
2011-01-18 15:25:00,20.22,20.23,20.22,20.22,20300.0,15.2433,15.2509,15.2433,15.2433,20300.0
2011-01-18 15:30:00,20.22,20.23,20.21,20.22,11400.0,15.2433,15.2509,15.2358,15.2433,11400.0
2011-01-18 15:35:00,20.21,20.23,20.21,20.23,18600.0,15.2358,15.2509,15.2358,15.2509,18600.0
2011-01-18 15:40:00,20.23,20.23,20.22,20.22,13900.0,15.2509,15.2509,15.2433,15.2433,13900.0
2011-01-18 15:45:00,20.22,20.23,20.2,20.2,38700.0,15.2433,15.2509,15.2282,15.2282,38700.0
2011-01-18 15:50:00,20.21,20.22,20.19,20.2,153300.0,15.2358,15.2433,15.2207,15.2282,153300.0
2011-01-18 15:55:00,20.21,20.22,20.2,20.21,99300.0,15.2358,15.2433,15.2282,15.2358,99300.0
2011-01-19 09:30:00,20.22,20.22,20.14,20.16,28800.0,15.2433,15.2433,15.183,15.1981,28800.0
2011-01-19 09:35:00,20.15,20.17,20.13,20.17,22800.0,15.1905,15.2056,15.1755,15.2056,22800.0
2011-01-19 09:40:00,20.15,20.17,20.12,20.12,21500.0,15.1905,15.2056,15.1679,15.1679,21500.0
2011-01-19 09:45:00,20.13,20.13,20.09,20.09,24400.0,15.1755,15.1755,15.1453,15.1453,24400.0
2011-01-19 09:50:00,20.08,20.1,20.08,20.09,21700.0,15.1378,15.1528,15.1378,15.1453,21700.0
2011-01-19 09:55:00,20.08,20.08,20.05,20.06,23500.0,15.1378,15.1378,15.1152,15.1227,23500.0
2011-01-19 10:00:00,20.06,20.07,20.0,20.01,45900.0,15.1227,15.1302,15.0775,15.085,45900.0
2011-01-19 10:05:00,20.01,20.01,20.0,20.01,8400.0,15.085,15.085,15.0775,15.085,8400.0
2011-01-19 10:10:00,20.0,20.01,20.0,20.0,10900.0,15.0775,15.085,15.0775,15.0775,10900.0
2011-01-19 10:15:00,20.01,20.01,19.95,19.96,45400.0,15.085,15.085,15.0398,15.0473,45400.0
2011-01-19 10:20:00,19.95,20.0,19.95,19.97,31200.0,15.0398,15.0775,15.0398,15.0548,31200.0
2011-01-19 10:25:00,19.96,19.97,19.95,19.96,19900.0,15.0473,15.0548,15.0398,15.0473,19900.0
2011-01-19 10:30:00,19.96,19.98,19.95,19.96,57500.0,15.0473,15.0624,15.0398,15.0473,57500.0
2011-01-19 10:35:00,19.96,19.96,19.88,19.88,70600.0,15.0473,15.0473,14.987,14.987,70600.0
2011-01-19 10:40:00,19.89,19.96,19.87,19.96,116300.0,14.9945,15.0473,14.9795,15.0473,116300.0
2011-01-19 10:45:00,19.96,20.0,19.96,20.0,43200.0,15.0473,15.0775,15.0473,15.0775,43200.0
2011-01-19 10:50:00,19.99,20.0,19.97,19.99,35200.0,15.0699,15.0775,15.0548,15.0699,35200.0
2011-01-19 10:55:00,20.0,20.0,19.97,19.98,22200.0,15.0775,15.0775,15.0548,15.0624,22200.0
2011-01-19 11:00:00,19.98,19.99,19.97,19.99,26400.0,15.0624,15.0699,15.0548,15.0699,26400.0
2011-01-19 11:05:00,19.98,19.99,19.97,19.99,22600.0,15.0624,15.0699,15.0548,15.0699,22600.0
2011-01-19 11:10:00,19.98,20.0,19.98,20.0,41300.0,15.0624,15.0775,15.0624,15.0775,41300.0
2011-01-19 11:15:00,20.0,20.01,20.0,20.01,11300.0,15.0775,15.085,15.0775,15.085,11300.0
2011-01-19 11:20:00,20.01,20.01,19.98,20.0,33800.0,15.085,15.085,15.0624,15.0775,33800.0
2011-01-19 11:25:00,20.0,20.01,20.0,20.0,16300.0,15.0775,15.085,15.0775,15.0775,16300.0
2011-01-19 11:30:00,19.99,20.01,19.99,20.0,8600.0,15.0699,15.085,15.0699,15.0775,8600.0
2011-01-19 11:35:00,20.0,20.01,20.0,20.0,9000.0,15.0775,15.085,15.0775,15.0775,9000.0
2011-01-19 11:40:00,20.0,20.0,19.98,19.99,12100.0,15.0775,15.0775,15.0624,15.0699,12100.0
2011-01-19 11:45:00,19.99,19.99,19.98,19.99,7000.0,15.0699,15.0699,15.0624,15.0699,7000.0
2011-01-19 11:50:00,19.98,19.99,19.96,19.96,31000.0,15.0624,15.0699,15.0473,15.0473,31000.0
2011-01-19 11:55:00,19.95,19.97,19.95,19.96,4300.0,15.0398,15.0548,15.0398,15.0473,4300.0
2011-01-19 12:00:00,19.95,19.96,19.94,19.94,35900.0,15.0398,15.0473,15.0322,15.0322,35900.0
2011-01-19 12:05:00,19.93,19.93,19.91,19.92,23300.0,15.0247,15.0247,15.0096,15.0172,23300.0
2011-01-19 12:10:00,19.92,19.93,19.92,19.92,7000.0,15.0172,15.0247,15.0172,15.0172,7000.0
2011-01-19 12:15:00,19.93,19.93,19.89,19.89,31500.0,15.0247,15.0247,14.9945,14.9945,31500.0
2011-01-19 12:20:00,19.89,19.93,19.89,19.92,26800.0,14.9945,15.0247,14.9945,15.0172,26800.0
2011-01-19 12:25:00,19.92,19.93,19.88,19.88,29600.0,15.0172,15.0247,14.987,14.987,29600.0
2011-01-19 12:30:00,19.88,19.89,19.85,19.86,27300.0,14.987,14.9945,14.9644,14.9719,27300.0
2011-01-19 12:35:00,19.85,19.87,19.85,19.85,15300.0,14.9644,14.9795,14.9644,14.9644,15300.0
2011-01-19 12:40:00,19.86,19.86,19.85,19.85,31600.0,14.9719,14.9719,14.9644,14.9644,31600.0
2011-01-19 12:45:00,19.85,19.87,19.85,19.85,30000.0,14.9644,14.9795,14.9644,14.9644,30000.0
2011-01-19 12:50:00,19.85,19.87,19.85,19.86,17700.0,14.9644,14.9795,14.9644,14.9719,17700.0
2011-01-19 12:55:00,19.86,19.87,19.85,19.86,26700.0,14.9719,14.9795,14.9644,14.9719,26700.0
2011-01-19 13:00:00,19.85,19.87,19.84,19.87,53200.0,14.9644,14.9795,14.9568,14.9795,53200.0
2011-01-19 13:05:00,19.86,19.89,19.85,19.89,19600.0,14.9719,14.9945,14.9644,14.9945,19600.0
2011-01-19 13:10:00,19.89,19.91,19.88,19.88,17900.0,14.9945,15.0096,14.987,14.987,17900.0
2011-01-19 13:15:00,19.88,19.89,19.88,19.89,7400.0,14.987,14.9945,14.987,14.9945,7400.0
2011-01-19 13:20:00,19.88,19.89,19.88,19.88,4300.0,14.987,14.9945,14.987,14.987,4300.0
2011-01-19 13:25:00,19.89,19.92,19.88,19.92,21900.0,14.9945,15.0172,14.987,15.0172,21900.0
2011-01-19 13:30:00,19.91,19.95,19.91,19.95,27200.0,15.0096,15.0398,15.0096,15.0398,27200.0
2011-01-19 13:35:00,19.95,19.97,19.94,19.94,54400.0,15.0398,15.0548,15.0322,15.0322,54400.0
2011-01-19 13:40:00,19.95,19.96,19.94,19.95,49600.0,15.0398,15.0473,15.0322,15.0398,49600.0
2011-01-19 13:45:00,19.95,19.96,19.92,19.95,44700.0,15.0398,15.0473,15.0172,15.0398,44700.0
2011-01-19 13:50:00,19.94,19.96,19.94,19.95,7100.0,15.0322,15.0473,15.0322,15.0398,7100.0
2011-01-19 13:55:00,19.96,19.96,19.95,19.95,6400.0,15.0473,15.0473,15.0398,15.0398,6400.0
2011-01-19 14:00:00,19.96,19.96,19.93,19.93,27000.0,15.0473,15.0473,15.0247,15.0247,27000.0
2011-01-19 14:05:00,19.93,19.94,19.91,19.91,29400.0,15.0247,15.0322,15.0096,15.0096,29400.0
2011-01-19 14:10:00,19.92,19.92,19.91,19.91,14900.0,15.0172,15.0172,15.0096,15.0096,14900.0
2011-01-19 14:15:00,19.91,19.91,19.9,19.91,13300.0,15.0096,15.0096,15.0021,15.0096,13300.0
2011-01-19 14:20:00,19.9,19.91,19.9,19.91,4500.0,15.0021,15.0096,15.0021,15.0096,4500.0
2011-01-19 14:25:00,19.91,19.91,19.9,19.91,12600.0,15.0096,15.0096,15.0021,15.0096,12600.0
2011-01-19 14:30:00,19.91,19.91,19.9,19.91,29800.0,15.0096,15.0096,15.0021,15.0096,29800.0
2011-01-19 14:35:00,19.9,19.91,19.87,19.9,85900.0,15.0021,15.0096,14.9795,15.0021,85900.0
2011-01-19 14:40:00,19.9,19.9,19.87,19.87,21400.0,15.0021,15.0021,14.9795,14.9795,21400.0
2011-01-19 14:45:00,19.88,19.88,19.87,19.87,23900.0,14.987,14.987,14.9795,14.9795,23900.0
2011-01-19 14:50:00,19.87,19.88,19.85,19.85,35800.0,14.9795,14.987,14.9644,14.9644,35800.0
2011-01-19 14:55:00,19.86,19.86,19.85,19.85,42200.0,14.9719,14.9719,14.9644,14.9644,42200.0
2011-01-19 15:00:00,19.85,19.88,19.84,19.88,67300.0,14.9644,14.987,14.9568,14.987,67300.0
2011-01-19 15:05:00,19.88,19.92,19.88,19.88,75300.0,14.987,15.0172,14.987,14.987,75300.0
2011-01-19 15:10:00,19.88,19.88,19.87,19.87,10600.0,14.987,14.987,14.9795,14.9795,10600.0
2011-01-19 15:15:00,19.87,19.9,19.87,19.9,56100.0,14.9795,15.0021,14.9795,15.0021,56100.0
2011-01-19 15:20:00,19.9,19.93,19.89,19.93,46800.0,15.0021,15.0247,14.9945,15.0247,46800.0
2011-01-19 15:25:00,19.93,19.96,19.91,19.96,70600.0,15.0247,15.0473,15.0096,15.0473,70600.0
2011-01-19 15:30:00,19.95,19.99,19.95,19.99,68300.0,15.0398,15.0699,15.0398,15.0699,68300.0
2011-01-19 15:35:00,19.99,20.01,19.97,20.01,92500.0,15.0699,15.085,15.0548,15.085,92500.0
2011-01-19 15:40:00,20.01,20.01,19.98,19.98,72700.0,15.085,15.085,15.0624,15.0624,72700.0
2011-01-19 15:45:00,19.99,20.05,19.98,20.05,108700.0,15.0699,15.1152,15.0624,15.1152,108700.0
2011-01-19 15:50:00,20.04,20.05,20.01,20.02,86600.0,15.1076,15.1152,15.085,15.0925,86600.0
2011-01-19 15:55:00,20.03,20.05,20.01,20.04,146000.0,15.1001,15.1152,15.085,15.1076,146000.0
2011-01-20 09:30:00,20.06,20.2,20.05,20.17,65100.0,15.1227,15.2282,15.1152,15.2056,65100.0
2011-01-20 09:35:00,20.17,20.25,20.16,20.24,39200.0,15.2056,15.2659,15.1981,15.2584,39200.0
2011-01-20 09:40:00,20.24,20.4,20.24,20.39,76300.0,15.2584,15.379,15.2584,15.3715,76300.0
2011-01-20 09:45:00,20.39,20.42,20.38,20.41,57200.0,15.3715,15.3941,15.3639,15.3865,57200.0
2011-01-20 09:50:00,20.41,20.42,20.39,20.42,41600.0,15.3865,15.3941,15.3715,15.3941,41600.0
2011-01-20 09:55:00,20.42,20.46,20.32,20.36,143800.0,15.3941,15.4242,15.3187,15.3489,143800.0
2011-01-20 10:00:00,20.36,20.37,20.32,20.34,51300.0,15.3489,15.3564,15.3187,15.3338,51300.0
2011-01-20 10:05:00,20.34,20.38,20.33,20.34,56800.0,15.3338,15.3639,15.3262,15.3338,56800.0
2011-01-20 10:10:00,20.34,20.35,20.25,20.25,60700.0,15.3338,15.3413,15.2659,15.2659,60700.0
2011-01-20 10:15:00,20.26,20.26,20.17,20.2,43100.0,15.2735,15.2735,15.2056,15.2282,43100.0
2011-01-20 10:20:00,20.21,20.26,20.21,20.23,32700.0,15.2358,15.2735,15.2358,15.2509,32700.0
2011-01-20 10:25:00,20.24,20.31,20.23,20.3,28000.0,15.2584,15.3112,15.2509,15.3036,28000.0
2011-01-20 10:30:00,20.28,20.34,20.25,20.34,47300.0,15.2885,15.3338,15.2659,15.3338,47300.0
2011-01-20 10:35:00,20.34,20.36,20.3,20.32,39000.0,15.3338,15.3489,15.3036,15.3187,39000.0
2011-01-20 10:40:00,20.31,20.37,20.3,20.36,32900.0,15.3112,15.3564,15.3036,15.3489,32900.0
2011-01-20 10:45:00,20.36,20.36,20.31,20.34,22000.0,15.3489,15.3489,15.3112,15.3338,22000.0
2011-01-20 10:50:00,20.34,20.36,20.3,20.3,40400.0,15.3338,15.3489,15.3036,15.3036,40400.0
2011-01-20 10:55:00,20.31,20.33,20.27,20.32,66100.0,15.3112,15.3262,15.281,15.3187,66100.0
2011-01-20 11:00:00,20.32,20.35,20.31,20.35,27300.0,15.3187,15.3413,15.3112,15.3413,27300.0
2011-01-20 11:05:00,20.35,20.36,20.33,20.33,9600.0,15.3413,15.3489,15.3262,15.3262,9600.0
2011-01-20 11:10:00,20.33,20.38,20.33,20.37,15700.0,15.3262,15.3639,15.3262,15.3564,15700.0
2011-01-20 11:15:00,20.37,20.39,20.34,20.34,37700.0,15.3564,15.3715,15.3338,15.3338,37700.0
2011-01-20 11:20:00,20.35,20.35,20.34,20.35,6900.0,15.3413,15.3413,15.3338,15.3413,6900.0
2011-01-20 11:25:00,20.35,20.35,20.3,20.31,34500.0,15.3413,15.3413,15.3036,15.3112,34500.0
2011-01-20 11:30:00,20.31,20.32,20.31,20.32,16600.0,15.3112,15.3187,15.3112,15.3187,16600.0
2011-01-20 11:35:00,20.33,20.39,20.33,20.39,19600.0,15.3262,15.3715,15.3262,15.3715,19600.0
2011-01-20 11:40:00,20.39,20.41,20.36,20.41,29500.0,15.3715,15.3865,15.3489,15.3865,29500.0
2011-01-20 11:45:00,20.4,20.44,20.4,20.43,33400.0,15.379,15.4092,15.379,15.4016,33400.0
2011-01-20 11:50:00,20.43,20.44,20.43,20.43,5600.0,15.4016,15.4092,15.4016,15.4016,5600.0
2011-01-20 11:55:00,20.44,20.44,20.41,20.41,38500.0,15.4092,15.4092,15.3865,15.3865,38500.0
2011-01-20 12:00:00,20.41,20.45,20.39,20.45,103900.0,15.3865,15.4167,15.3715,15.4167,103900.0
2011-01-20 12:05:00,20.44,20.45,20.42,20.44,45200.0,15.4092,15.4167,15.3941,15.4092,45200.0
2011-01-20 12:10:00,20.44,20.45,20.41,20.41,21100.0,15.4092,15.4167,15.3865,15.3865,21100.0
2011-01-20 12:15:00,20.41,20.42,20.38,20.4,20100.0,15.3865,15.3941,15.3639,15.379,20100.0
2011-01-20 12:20:00,20.4,20.44,20.4,20.43,17600.0,15.379,15.4092,15.379,15.4016,17600.0
2011-01-20 12:25:00,20.43,20.44,20.41,20.41,14000.0,15.4016,15.4092,15.3865,15.3865,14000.0
2011-01-20 12:30:00,20.42,20.42,20.41,20.42,28000.0,15.3941,15.3941,15.3865,15.3941,28000.0
2011-01-20 12:35:00,20.41,20.42,20.4,20.4,42000.0,15.3865,15.3941,15.379,15.379,42000.0
2011-01-20 12:40:00,20.41,20.41,20.39,20.39,53000.0,15.3865,15.3865,15.3715,15.3715,53000.0
2011-01-20 12:45:00,20.39,20.4,20.37,20.39,18400.0,15.3715,15.379,15.3564,15.3715,18400.0
2011-01-20 12:50:00,20.39,20.4,20.35,20.39,27400.0,15.3715,15.379,15.3413,15.3715,27400.0
2011-01-20 12:55:00,20.4,20.4,20.38,20.38,9500.0,15.379,15.379,15.3639,15.3639,9500.0
2011-01-20 13:00:00,20.38,20.39,20.36,20.37,7300.0,15.3639,15.3715,15.3489,15.3564,7300.0
2011-01-20 13:05:00,20.37,20.4,20.36,20.4,15700.0,15.3564,15.379,15.3489,15.379,15700.0
2011-01-20 13:10:00,20.39,20.41,20.39,20.41,6400.0,15.3715,15.3865,15.3715,15.3865,6400.0
2011-01-20 13:15:00,20.41,20.42,20.4,20.42,4900.0,15.3865,15.3941,15.379,15.3941,4900.0
2011-01-20 13:20:00,20.42,20.42,20.41,20.42,9000.0,15.3941,15.3941,15.3865,15.3941,9000.0
2011-01-20 13:25:00,20.43,20.44,20.41,20.41,12500.0,15.4016,15.4092,15.3865,15.3865,12500.0
2011-01-20 13:30:00,20.41,20.44,20.4,20.43,10700.0,15.3865,15.4092,15.379,15.4016,10700.0
2011-01-20 13:35:00,20.44,20.44,20.43,20.43,8700.0,15.4092,15.4092,15.4016,15.4016,8700.0
2011-01-20 13:40:00,20.44,20.49,20.43,20.49,33400.0,15.4092,15.4469,15.4016,15.4469,33400.0
2011-01-20 13:45:00,20.49,20.49,20.48,20.49,12900.0,15.4469,15.4469,15.4393,15.4469,12900.0
2011-01-20 13:50:00,20.49,20.49,20.47,20.49,12700.0,15.4469,15.4469,15.4318,15.4469,12700.0
2011-01-20 13:55:00,20.48,20.49,20.47,20.48,36700.0,15.4393,15.4469,15.4318,15.4393,36700.0
2011-01-20 14:00:00,20.48,20.5,20.47,20.5,92600.0,15.4393,15.4544,15.4318,15.4544,92600.0
2011-01-20 14:05:00,20.5,20.53,20.49,20.51,63500.0,15.4544,15.477,15.4469,15.4619,63500.0
2011-01-20 14:10:00,20.52,20.57,20.51,20.55,33800.0,15.4695,15.5072,15.4619,15.4921,33800.0
2011-01-20 14:15:00,20.55,20.57,20.55,20.56,25000.0,15.4921,15.5072,15.4921,15.4996,25000.0
2011-01-20 14:20:00,20.56,20.57,20.54,20.56,21600.0,15.4996,15.5072,15.4846,15.4996,21600.0
2011-01-20 14:25:00,20.55,20.56,20.52,20.53,28200.0,15.4921,15.4996,15.4695,15.477,28200.0
2011-01-20 14:30:00,20.53,20.55,20.52,20.53,51100.0,15.477,15.4921,15.4695,15.477,51100.0
2011-01-20 14:35:00,20.54,20.54,20.53,20.53,9700.0,15.4846,15.4846,15.477,15.477,9700.0
2011-01-20 14:40:00,20.53,20.54,20.52,20.52,16800.0,15.477,15.4846,15.4695,15.4695,16800.0
2011-01-20 14:45:00,20.52,20.52,20.49,20.49,49100.0,15.4695,15.4695,15.4469,15.4469,49100.0
2011-01-20 14:50:00,20.5,20.5,20.48,20.49,32800.0,15.4544,15.4544,15.4393,15.4469,32800.0
2011-01-20 14:55:00,20.48,20.49,20.44,20.45,50400.0,15.4393,15.4469,15.4092,15.4167,50400.0
2011-01-20 15:00:00,20.44,20.46,20.43,20.45,45900.0,15.4092,15.4242,15.4016,15.4167,45900.0
2011-01-20 15:05:00,20.46,20.46,20.41,20.41,39000.0,15.4242,15.4242,15.3865,15.3865,39000.0
2011-01-20 15:10:00,20.41,20.42,20.38,20.39,61100.0,15.3865,15.3941,15.3639,15.3715,61100.0
2011-01-20 15:15:00,20.39,20.39,20.36,20.39,29100.0,15.3715,15.3715,15.3489,15.3715,29100.0
2011-01-20 15:20:00,20.38,20.43,20.38,20.42,32900.0,15.3639,15.4016,15.3639,15.3941,32900.0
2011-01-20 15:25:00,20.42,20.43,20.41,20.43,66000.0,15.3941,15.4016,15.3865,15.4016,66000.0
2011-01-20 15:30:00,20.43,20.44,20.38,20.39,64200.0,15.4016,15.4092,15.3639,15.3715,64200.0
2011-01-20 15:35:00,20.39,20.45,20.38,20.45,31900.0,15.3715,15.4167,15.3639,15.4167,31900.0
2011-01-20 15:40:00,20.45,20.49,20.44,20.44,146100.0,15.4167,15.4469,15.4092,15.4092,146100.0
2011-01-20 15:45:00,20.44,20.48,20.41,20.46,150900.0,15.4092,15.4393,15.3865,15.4242,150900.0
2011-01-20 15:50:00,20.47,20.48,20.46,20.48,57400.0,15.4318,15.4393,15.4242,15.4393,57400.0
2011-01-20 15:55:00,20.47,20.5,20.44,20.47,334600.0,15.4318,15.4544,15.4092,15.4318,334600.0
2011-01-21 09:30:00,20.64,20.73,20.61,20.72,217400.0,15.5599,15.6278,15.5373,15.6203,217400.0
2011-01-21 09:35:00,20.72,20.73,20.63,20.7,28900.0,15.6203,15.6278,15.5524,15.6052,28900.0
2011-01-21 09:40:00,20.7,20.71,20.66,20.7,23000.0,15.6052,15.6127,15.575,15.6052,23000.0
2011-01-21 09:45:00,20.7,20.77,20.69,20.74,77500.0,15.6052,15.6579,15.5976,15.6353,77500.0
2011-01-21 09:50:00,20.74,20.74,20.66,20.67,40000.0,15.6353,15.6353,15.575,15.5826,40000.0
2011-01-21 09:55:00,20.66,20.7,20.66,20.7,28300.0,15.575,15.6052,15.575,15.6052,28300.0
2011-01-21 10:00:00,20.7,20.7,20.69,20.69,11900.0,15.6052,15.6052,15.5976,15.5976,11900.0
2011-01-21 10:05:00,20.7,20.7,20.69,20.7,8500.0,15.6052,15.6052,15.5976,15.6052,8500.0
2011-01-21 10:10:00,20.69,20.7,20.69,20.7,15600.0,15.5976,15.6052,15.5976,15.6052,15600.0
2011-01-21 10:15:00,20.7,20.7,20.65,20.67,68400.0,15.6052,15.6052,15.5675,15.5826,68400.0
2011-01-21 10:20:00,20.67,20.69,20.66,20.67,43500.0,15.5826,15.5976,15.575,15.5826,43500.0
2011-01-21 10:25:00,20.67,20.7,20.67,20.69,50600.0,15.5826,15.6052,15.5826,15.5976,50600.0
2011-01-21 10:30:00,20.69,20.77,20.69,20.69,161400.0,15.5976,15.6579,15.5976,15.5976,161400.0
2011-01-21 10:35:00,20.69,20.72,20.67,20.67,46400.0,15.5976,15.6203,15.5826,15.5826,46400.0
2011-01-21 10:40:00,20.66,20.67,20.61,20.62,68400.0,15.575,15.5826,15.5373,15.5449,68400.0
2011-01-21 10:45:00,20.63,20.64,20.6,20.6,65800.0,15.5524,15.5599,15.5298,15.5298,65800.0
2011-01-21 10:50:00,20.61,20.62,20.59,20.59,24900.0,15.5373,15.5449,15.5222,15.5222,24900.0
2011-01-21 10:55:00,20.58,20.64,20.58,20.62,22700.0,15.5147,15.5599,15.5147,15.5449,22700.0
2011-01-21 11:00:00,20.63,20.63,20.62,20.62,22000.0,15.5524,15.5524,15.5449,15.5449,22000.0
2011-01-21 11:05:00,20.61,20.62,20.58,20.58,24100.0,15.5373,15.5449,15.5147,15.5147,24100.0
2011-01-21 11:10:00,20.58,20.58,20.54,20.54,31400.0,15.5147,15.5147,15.4846,15.4846,31400.0
2011-01-21 11:15:00,20.53,20.53,20.51,20.52,22500.0,15.477,15.477,15.4619,15.4695,22500.0
2011-01-21 11:20:00,20.52,20.53,20.52,20.52,22300.0,15.4695,15.477,15.4695,15.4695,22300.0
2011-01-21 11:25:00,20.52,20.53,20.52,20.52,5100.0,15.4695,15.477,15.4695,15.4695,5100.0
2011-01-21 11:30:00,20.52,20.6,20.52,20.6,34700.0,15.4695,15.5298,15.4695,15.5298,34700.0
2011-01-21 11:35:00,20.6,20.61,20.6,20.6,25000.0,15.5298,15.5373,15.5298,15.5298,25000.0
2011-01-21 11:40:00,20.6,20.6,20.59,20.59,22300.0,15.5298,15.5298,15.5222,15.5222,22300.0
2011-01-21 11:45:00,20.59,20.6,20.58,20.6,33000.0,15.5222,15.5298,15.5147,15.5298,33000.0
2011-01-21 11:50:00,20.6,20.6,20.58,20.58,19200.0,15.5298,15.5298,15.5147,15.5147,19200.0
2011-01-21 11:55:00,20.58,20.61,20.57,20.61,20300.0,15.5147,15.5373,15.5072,15.5373,20300.0
2011-01-21 12:00:00,20.6,20.61,20.6,20.6,8500.0,15.5298,15.5373,15.5298,15.5298,8500.0
2011-01-21 12:05:00,20.61,20.61,20.6,20.6,6300.0,15.5373,15.5373,15.5298,15.5298,6300.0
2011-01-21 12:10:00,20.6,20.61,20.59,20.61,19600.0,15.5298,15.5373,15.5222,15.5373,19600.0
2011-01-21 12:15:00,20.61,20.64,20.6,20.64,43700.0,15.5373,15.5599,15.5298,15.5599,43700.0
2011-01-21 12:20:00,20.64,20.65,20.63,20.64,17400.0,15.5599,15.5675,15.5524,15.5599,17400.0
2011-01-21 12:25:00,20.65,20.7,20.64,20.7,39000.0,15.5675,15.6052,15.5599,15.6052,39000.0
2011-01-21 12:30:00,20.7,20.7,20.69,20.69,16600.0,15.6052,15.6052,15.5976,15.5976,16600.0
2011-01-21 12:35:00,20.69,20.7,20.69,20.69,9500.0,15.5976,15.6052,15.5976,15.5976,9500.0
2011-01-21 12:40:00,20.7,20.7,20.66,20.67,14200.0,15.6052,15.6052,15.575,15.5826,14200.0
2011-01-21 12:45:00,20.66,20.67,20.62,20.65,31500.0,15.575,15.5826,15.5449,15.5675,31500.0
2011-01-21 12:50:00,20.65,20.67,20.64,20.66,7100.0,15.5675,15.5826,15.5599,15.575,7100.0
2011-01-21 12:55:00,20.65,20.66,20.65,20.66,6100.0,15.5675,15.575,15.5675,15.575,6100.0
2011-01-21 13:00:00,20.65,20.65,20.63,20.63,8100.0,15.5675,15.5675,15.5524,15.5524,8100.0
2011-01-21 13:05:00,20.63,20.64,20.61,20.61,15800.0,15.5524,15.5599,15.5373,15.5373,15800.0
2011-01-21 13:10:00,20.62,20.62,20.61,20.61,5500.0,15.5449,15.5449,15.5373,15.5373,5500.0
2011-01-21 13:15:00,20.6,20.61,20.6,20.6,7800.0,15.5298,15.5373,15.5298,15.5298,7800.0
2011-01-21 13:20:00,20.6,20.61,20.6,20.6,6300.0,15.5298,15.5373,15.5298,15.5298,6300.0
2011-01-21 13:25:00,20.6,20.61,20.56,20.56,18100.0,15.5298,15.5373,15.4996,15.4996,18100.0
2011-01-21 13:30:00,20.57,20.6,20.57,20.59,15800.0,15.5072,15.5298,15.5072,15.5222,15800.0
2011-01-21 13:35:00,20.59,20.6,20.59,20.59,2400.0,15.5222,15.5298,15.5222,15.5222,2400.0
2011-01-21 13:40:00,20.6,20.6,20.58,20.58,8100.0,15.5298,15.5298,15.5147,15.5147,8100.0
2011-01-21 13:45:00,20.58,20.58,20.57,20.57,8100.0,15.5147,15.5147,15.5072,15.5072,8100.0
2011-01-21 13:50:00,20.57,20.58,20.57,20.57,9100.0,15.5072,15.5147,15.5072,15.5072,9100.0
2011-01-21 13:55:00,20.57,20.6,20.57,20.6,9900.0,15.5072,15.5298,15.5072,15.5298,9900.0
2011-01-21 14:00:00,20.6,20.6,20.57,20.58,14800.0,15.5298,15.5298,15.5072,15.5147,14800.0
2011-01-21 14:05:00,20.57,20.59,20.57,20.59,11600.0,15.5072,15.5222,15.5072,15.5222,11600.0
2011-01-21 14:10:00,20.6,20.6,20.59,20.59,10400.0,15.5298,15.5298,15.5222,15.5222,10400.0
2011-01-21 14:15:00,20.6,20.6,20.59,20.6,6100.0,15.5298,15.5298,15.5222,15.5298,6100.0
2011-01-21 14:20:00,20.6,20.6,20.59,20.6,12200.0,15.5298,15.5298,15.5222,15.5298,12200.0
2011-01-21 14:25:00,20.6,20.65,20.59,20.61,86300.0,15.5298,15.5675,15.5222,15.5373,86300.0
2011-01-21 14:30:00,20.6,20.63,20.6,20.62,19800.0,15.5298,15.5524,15.5298,15.5449,19800.0
2011-01-21 14:35:00,20.62,20.63,20.6,20.6,23600.0,15.5449,15.5524,15.5298,15.5298,23600.0
2011-01-21 14:40:00,20.6,20.63,20.59,20.62,37500.0,15.5298,15.5524,15.5222,15.5449,37500.0
2011-01-21 14:45:00,20.62,20.63,20.62,20.63,9000.0,15.5449,15.5524,15.5449,15.5524,9000.0
2011-01-21 14:50:00,20.63,20.64,20.62,20.62,23000.0,15.5524,15.5599,15.5449,15.5449,23000.0
2011-01-21 14:55:00,20.62,20.63,20.62,20.62,13200.0,15.5449,15.5524,15.5449,15.5449,13200.0
2011-01-21 15:00:00,20.63,20.63,20.61,20.63,35000.0,15.5524,15.5524,15.5373,15.5524,35000.0
2011-01-21 15:05:00,20.63,20.65,20.62,20.64,489400.0,15.5524,15.5675,15.5449,15.5599,489400.0
2011-01-21 15:10:00,20.63,20.67,20.63,20.67,22300.0,15.5524,15.5826,15.5524,15.5826,22300.0
2011-01-21 15:15:00,20.67,20.67,20.64,20.65,107600.0,15.5826,15.5826,15.5599,15.5675,107600.0
2011-01-21 15:20:00,20.66,20.66,20.65,20.66,25300.0,15.575,15.575,15.5675,15.575,25300.0
2011-01-21 15:25:00,20.67,20.67,20.66,20.67,14800.0,15.5826,15.5826,15.575,15.5826,14800.0
2011-01-21 15:30:00,20.67,20.69,20.66,20.67,102900.0,15.5826,15.5976,15.575,15.5826,102900.0
2011-01-21 15:35:00,20.67,20.68,20.66,20.67,26000.0,15.5826,15.5901,15.575,15.5826,26000.0
2011-01-21 15:40:00,20.66,20.72,20.66,20.66,150200.0,15.575,15.6203,15.575,15.575,150200.0
2011-01-21 15:45:00,20.66,20.66,20.6,20.6,108300.0,15.575,15.575,15.5298,15.5298,108300.0
2011-01-21 15:50:00,20.6,20.63,20.58,20.6,105400.0,15.5298,15.5524,15.5147,15.5298,105400.0
2011-01-21 15:55:00,20.6,20.64,20.59,20.63,111500.0,15.5298,15.5599,15.5222,15.5524,111500.0
2011-01-24 09:30:00,20.65,20.7,20.59,20.64,44500.0,15.5675,15.6052,15.5222,15.5599,44500.0
2011-01-24 09:35:00,20.64,20.69,20.62,20.63,21800.0,15.5599,15.5976,15.5449,15.5524,21800.0
2011-01-24 09:40:00,20.64,20.69,20.62,20.64,31700.0,15.5599,15.5976,15.5449,15.5599,31700.0
2011-01-24 09:45:00,20.62,20.66,20.62,20.64,22700.0,15.5449,15.575,15.5449,15.5599,22700.0
2011-01-24 09:50:00,20.64,20.7,20.64,20.68,59700.0,15.5599,15.6052,15.5599,15.5901,59700.0
2011-01-24 09:55:00,20.68,20.71,20.68,20.69,13200.0,15.5901,15.6127,15.5901,15.5976,13200.0
2011-01-24 10:00:00,20.69,20.7,20.56,20.56,170000.0,15.5976,15.6052,15.4996,15.4996,170000.0
2011-01-24 10:05:00,20.56,20.57,20.51,20.51,42300.0,15.4996,15.5072,15.4619,15.4619,42300.0
2011-01-24 10:10:00,20.52,20.63,20.51,20.63,23900.0,15.4695,15.5524,15.4619,15.5524,23900.0
2011-01-24 10:15:00,20.62,20.63,20.58,20.58,14200.0,15.5449,15.5524,15.5147,15.5147,14200.0
2011-01-24 10:20:00,20.58,20.58,20.5,20.5,26900.0,15.5147,15.5147,15.4544,15.4544,26900.0
2011-01-24 10:25:00,20.5,20.5,20.41,20.41,28500.0,15.4544,15.4544,15.3865,15.3865,28500.0
2011-01-24 10:30:00,20.41,20.49,20.4,20.45,73400.0,15.3865,15.4469,15.379,15.4167,73400.0
2011-01-24 10:35:00,20.44,20.45,20.38,20.4,41600.0,15.4092,15.4167,15.3639,15.379,41600.0
2011-01-24 10:40:00,20.41,20.46,20.41,20.46,18700.0,15.3865,15.4242,15.3865,15.4242,18700.0
2011-01-24 10:45:00,20.47,20.49,20.46,20.48,250400.0,15.4318,15.4469,15.4242,15.4393,250400.0
2011-01-24 10:50:00,20.48,20.53,20.48,20.53,17800.0,15.4393,15.477,15.4393,15.477,17800.0
2011-01-24 10:55:00,20.53,20.53,20.5,20.52,22500.0,15.477,15.477,15.4544,15.4695,22500.0
2011-01-24 11:00:00,20.52,20.53,20.49,20.53,17900.0,15.4695,15.477,15.4469,15.477,17900.0
2011-01-24 11:05:00,20.54,20.57,20.53,20.53,15200.0,15.4846,15.5072,15.477,15.477,15200.0
2011-01-24 11:10:00,20.53,20.54,20.52,20.52,7500.0,15.477,15.4846,15.4695,15.4695,7500.0
2011-01-24 11:15:00,20.52,20.52,20.48,20.49,6700.0,15.4695,15.4695,15.4393,15.4469,6700.0
2011-01-24 11:20:00,20.48,20.48,20.44,20.45,15600.0,15.4393,15.4393,15.4092,15.4167,15600.0
2011-01-24 11:25:00,20.46,20.46,20.42,20.42,17300.0,15.4242,15.4242,15.3941,15.3941,17300.0
2011-01-24 11:30:00,20.43,20.48,20.43,20.44,18500.0,15.4016,15.4393,15.4016,15.4092,18500.0
2011-01-24 11:35:00,20.44,20.44,20.41,20.41,6000.0,15.4092,15.4092,15.3865,15.3865,6000.0
2011-01-24 11:40:00,20.41,20.46,20.41,20.46,13400.0,15.3865,15.4242,15.3865,15.4242,13400.0
2011-01-24 11:45:00,20.46,20.46,20.42,20.42,5000.0,15.4242,15.4242,15.3941,15.3941,5000.0
2011-01-24 11:50:00,20.42,20.43,20.41,20.41,5200.0,15.3941,15.4016,15.3865,15.3865,5200.0
2011-01-24 11:55:00,20.42,20.42,20.4,20.4,14400.0,15.3941,15.3941,15.379,15.379,14400.0
2011-01-24 12:00:00,20.4,20.44,20.4,20.42,13200.0,15.379,15.4092,15.379,15.3941,13200.0
2011-01-24 12:05:00,20.42,20.47,20.42,20.45,8900.0,15.3941,15.4318,15.3941,15.4167,8900.0
2011-01-24 12:10:00,20.46,20.47,20.45,20.45,6500.0,15.4242,15.4318,15.4167,15.4167,6500.0
2011-01-24 12:15:00,20.46,20.48,20.45,20.47,6300.0,15.4242,15.4393,15.4167,15.4318,6300.0
2011-01-24 12:20:00,20.47,20.47,20.44,20.44,7700.0,15.4318,15.4318,15.4092,15.4092,7700.0
2011-01-24 12:25:00,20.44,20.46,20.44,20.44,27700.0,15.4092,15.4242,15.4092,15.4092,27700.0
2011-01-24 12:30:00,20.45,20.45,20.43,20.43,11900.0,15.4167,15.4167,15.4016,15.4016,11900.0
2011-01-24 12:35:00,20.44,20.44,20.42,20.42,7500.0,15.4092,15.4092,15.3941,15.3941,7500.0
2011-01-24 12:40:00,20.42,20.43,20.41,20.42,9900.0,15.3941,15.4016,15.3865,15.3941,9900.0
2011-01-24 12:45:00,20.43,20.44,20.42,20.44,14700.0,15.4016,15.4092,15.3941,15.4092,14700.0
2011-01-24 12:50:00,20.44,20.45,20.42,20.43,25000.0,15.4092,15.4167,15.3941,15.4016,25000.0
2011-01-24 12:55:00,20.43,20.43,20.42,20.42,6000.0,15.4016,15.4016,15.3941,15.3941,6000.0
2011-01-24 13:00:00,20.42,20.43,20.41,20.41,7300.0,15.3941,15.4016,15.3865,15.3865,7300.0
2011-01-24 13:05:00,20.41,20.43,20.41,20.41,22300.0,15.3865,15.4016,15.3865,15.3865,22300.0
2011-01-24 13:10:00,20.41,20.45,20.4,20.45,31200.0,15.3865,15.4167,15.379,15.4167,31200.0
2011-01-24 13:15:00,20.45,20.46,20.45,20.45,4000.0,15.4167,15.4242,15.4167,15.4167,4000.0
2011-01-24 13:20:00,20.45,20.46,20.45,20.46,11500.0,15.4167,15.4242,15.4167,15.4242,11500.0
2011-01-24 13:25:00,20.46,20.51,20.46,20.51,16400.0,15.4242,15.4619,15.4242,15.4619,16400.0
2011-01-24 13:30:00,20.5,20.5,20.48,20.49,10800.0,15.4544,15.4544,15.4393,15.4469,10800.0
2011-01-24 13:35:00,20.5,20.59,20.5,20.59,94200.0,15.4544,15.5222,15.4544,15.5222,94200.0
2011-01-24 13:40:00,20.58,20.6,20.58,20.6,13400.0,15.5147,15.5298,15.5147,15.5298,13400.0
2011-01-24 13:45:00,20.6,20.63,20.59,20.61,22300.0,15.5298,15.5524,15.5222,15.5373,22300.0
2011-01-24 13:50:00,20.61,20.62,20.58,20.61,26400.0,15.5373,15.5449,15.5147,15.5373,26400.0
2011-01-24 13:55:00,20.61,20.63,20.6,20.62,21800.0,15.5373,15.5524,15.5298,15.5449,21800.0
2011-01-24 14:00:00,20.61,20.63,20.61,20.63,8100.0,15.5373,15.5524,15.5373,15.5524,8100.0
2011-01-24 14:05:00,20.63,20.66,20.62,20.66,19900.0,15.5524,15.575,15.5449,15.575,19900.0
2011-01-24 14:10:00,20.66,20.7,20.65,20.7,38200.0,15.575,15.6052,15.5675,15.6052,38200.0
2011-01-24 14:15:00,20.69,20.73,20.69,20.72,47400.0,15.5976,15.6278,15.5976,15.6203,47400.0
2011-01-24 14:20:00,20.72,20.73,20.71,20.71,17000.0,15.6203,15.6278,15.6127,15.6127,17000.0
2011-01-24 14:25:00,20.71,20.72,20.68,20.69,16300.0,15.6127,15.6203,15.5901,15.5976,16300.0
2011-01-24 14:30:00,20.7,20.71,20.68,20.68,12000.0,15.6052,15.6127,15.5901,15.5901,12000.0
2011-01-24 14:35:00,20.68,20.7,20.64,20.65,45900.0,15.5901,15.6052,15.5599,15.5675,45900.0
2011-01-24 14:40:00,20.65,20.69,20.64,20.69,19600.0,15.5675,15.5976,15.5599,15.5976,19600.0
2011-01-24 14:45:00,20.68,20.71,20.68,20.7,12800.0,15.5901,15.6127,15.5901,15.6052,12800.0
2011-01-24 14:50:00,20.71,20.71,20.66,20.71,31400.0,15.6127,15.6127,15.575,15.6127,31400.0
2011-01-24 14:55:00,20.71,20.71,20.7,20.7,11000.0,15.6127,15.6127,15.6052,15.6052,11000.0
2011-01-24 15:00:00,20.71,20.71,20.68,20.68,12900.0,15.6127,15.6127,15.5901,15.5901,12900.0
2011-01-24 15:05:00,20.68,20.69,20.67,20.68,13800.0,15.5901,15.5976,15.5826,15.5901,13800.0
2011-01-24 15:10:00,20.67,20.68,20.67,20.67,7100.0,15.5826,15.5901,15.5826,15.5826,7100.0
2011-01-24 15:15:00,20.67,20.68,20.65,20.67,23500.0,15.5826,15.5901,15.5675,15.5826,23500.0
2011-01-24 15:20:00,20.67,20.68,20.66,20.67,10100.0,15.5826,15.5901,15.575,15.5826,10100.0
2011-01-24 15:25:00,20.67,20.68,20.65,20.65,19800.0,15.5826,15.5901,15.5675,15.5675,19800.0
2011-01-24 15:30:00,20.66,20.67,20.65,20.65,17600.0,15.575,15.5826,15.5675,15.5675,17600.0
2011-01-24 15:35:00,20.65,20.68,20.65,20.67,16500.0,15.5675,15.5901,15.5675,15.5826,16500.0
2011-01-24 15:40:00,20.68,20.68,20.64,20.66,101600.0,15.5901,15.5901,15.5599,15.575,101600.0
2011-01-24 15:45:00,20.66,20.68,20.66,20.67,41900.0,15.575,15.5901,15.575,15.5826,41900.0
2011-01-24 15:50:00,20.66,20.67,20.63,20.64,95600.0,15.575,15.5826,15.5524,15.5599,95600.0
2011-01-24 15:55:00,20.64,20.72,20.63,20.72,211900.0,15.5599,15.6203,15.5524,15.6203,211900.0
2011-01-25 09:30:00,20.64,20.75,20.64,20.74,103400.0,15.5599,15.6429,15.5599,15.6353,103400.0
2011-01-25 09:35:00,20.74,20.77,20.63,20.68,28000.0,15.6353,15.6579,15.5524,15.5901,28000.0
2011-01-25 09:40:00,20.68,20.7,20.63,20.68,21100.0,15.5901,15.6052,15.5524,15.5901,21100.0
2011-01-25 09:45:00,20.67,20.7,20.65,20.69,23600.0,15.5826,15.6052,15.5675,15.5976,23600.0
2011-01-25 09:50:00,20.7,20.89,20.7,20.89,108600.0,15.6052,15.7484,15.6052,15.7484,108600.0
2011-01-25 09:55:00,20.89,20.89,20.8,20.85,39100.0,15.7484,15.7484,15.6806,15.7183,39100.0
2011-01-25 10:00:00,20.86,20.89,20.81,20.85,56700.0,15.7258,15.7484,15.6881,15.7183,56700.0
2011-01-25 10:05:00,20.85,20.98,20.85,20.96,122600.0,15.7183,15.8163,15.7183,15.8012,122600.0
2011-01-25 10:10:00,20.96,21.0,20.92,20.98,50600.0,15.8012,15.8313,15.771,15.8163,50600.0
2011-01-25 10:15:00,20.97,20.99,20.92,20.92,60500.0,15.8087,15.8238,15.771,15.771,60500.0
2011-01-25 10:20:00,20.92,20.97,20.92,20.95,67000.0,15.771,15.8087,15.771,15.7936,67000.0
2011-01-25 10:25:00,20.96,21.01,20.95,20.95,66900.0,15.8012,15.8389,15.7936,15.7936,66900.0
2011-01-25 10:30:00,20.95,20.95,20.91,20.92,55900.0,15.7936,15.7936,15.7635,15.771,55900.0
2011-01-25 10:35:00,20.93,20.94,20.91,20.91,30700.0,15.7786,15.7861,15.7635,15.7635,30700.0
2011-01-25 10:40:00,20.91,20.93,20.91,20.93,47500.0,15.7635,15.7786,15.7635,15.7786,47500.0
2011-01-25 10:45:00,20.93,20.94,20.88,20.9,72300.0,15.7786,15.7861,15.7409,15.7559,72300.0
2011-01-25 10:50:00,20.9,20.93,20.88,20.9,69500.0,15.7559,15.7786,15.7409,15.7559,69500.0
2011-01-25 10:55:00,20.9,20.9,20.86,20.9,28300.0,15.7559,15.7559,15.7258,15.7559,28300.0
2011-01-25 11:00:00,20.9,20.9,20.87,20.88,31800.0,15.7559,15.7559,15.7333,15.7409,31800.0
2011-01-25 11:05:00,20.88,20.9,20.88,20.89,28300.0,15.7409,15.7559,15.7409,15.7484,28300.0
2011-01-25 11:10:00,20.89,20.9,20.82,20.83,77500.0,15.7484,15.7559,15.6956,15.7032,77500.0
2011-01-25 11:15:00,20.83,20.83,20.78,20.79,23900.0,15.7032,15.7032,15.6655,15.673,23900.0
2011-01-25 11:20:00,20.78,20.81,20.76,20.79,41500.0,15.6655,15.6881,15.6504,15.673,41500.0
2011-01-25 11:25:00,20.79,20.8,20.77,20.77,11800.0,15.673,15.6806,15.6579,15.6579,11800.0
2011-01-25 11:30:00,20.77,20.8,20.75,20.79,34600.0,15.6579,15.6806,15.6429,15.673,34600.0
2011-01-25 11:35:00,20.79,20.8,20.77,20.79,12700.0,15.673,15.6806,15.6579,15.673,12700.0
2011-01-25 11:40:00,20.79,20.79,20.76,20.77,11100.0,15.673,15.673,15.6504,15.6579,11100.0
2011-01-25 11:45:00,20.76,20.76,20.72,20.72,19000.0,15.6504,15.6504,15.6203,15.6203,19000.0
2011-01-25 11:50:00,20.72,20.74,20.7,20.7,19400.0,15.6203,15.6353,15.6052,15.6052,19400.0
2011-01-25 11:55:00,20.7,20.75,20.7,20.75,23300.0,15.6052,15.6429,15.6052,15.6429,23300.0
2011-01-25 12:00:00,20.75,20.79,20.75,20.75,18700.0,15.6429,15.673,15.6429,15.6429,18700.0
2011-01-25 12:05:00,20.75,20.79,20.74,20.79,21600.0,15.6429,15.673,15.6353,15.673,21600.0
2011-01-25 12:10:00,20.78,20.82,20.78,20.81,34800.0,15.6655,15.6956,15.6655,15.6881,34800.0
2011-01-25 12:15:00,20.81,20.84,20.81,20.84,18600.0,15.6881,15.7107,15.6881,15.7107,18600.0
2011-01-25 12:20:00,20.84,20.84,20.82,20.83,11400.0,15.7107,15.7107,15.6956,15.7032,11400.0
2011-01-25 12:25:00,20.83,20.84,20.82,20.82,10500.0,15.7032,15.7107,15.6956,15.6956,10500.0
2011-01-25 12:30:00,20.83,20.84,20.8,20.81,25200.0,15.7032,15.7107,15.6806,15.6881,25200.0
2011-01-25 12:35:00,20.81,20.83,20.8,20.83,17800.0,15.6881,15.7032,15.6806,15.7032,17800.0
2011-01-25 12:40:00,20.83,20.87,20.83,20.86,26800.0,15.7032,15.7333,15.7032,15.7258,26800.0
2011-01-25 12:45:00,20.87,20.88,20.84,20.86,14700.0,15.7333,15.7409,15.7107,15.7258,14700.0
2011-01-25 12:50:00,20.85,20.87,20.84,20.87,15400.0,15.7183,15.7333,15.7107,15.7333,15400.0
2011-01-25 12:55:00,20.87,20.89,20.86,20.86,21700.0,15.7333,15.7484,15.7258,15.7258,21700.0
2011-01-25 13:00:00,20.86,20.87,20.85,20.85,23100.0,15.7258,15.7333,15.7183,15.7183,23100.0
2011-01-25 13:05:00,20.85,20.86,20.83,20.85,13100.0,15.7183,15.7258,15.7032,15.7183,13100.0
2011-01-25 13:10:00,20.85,20.86,20.84,20.86,6600.0,15.7183,15.7258,15.7107,15.7258,6600.0
2011-01-25 13:15:00,20.85,20.86,20.85,20.86,3200.0,15.7183,15.7258,15.7183,15.7258,3200.0
2011-01-25 13:20:00,20.86,20.86,20.82,20.82,11600.0,15.7258,15.7258,15.6956,15.6956,11600.0
2011-01-25 13:25:00,20.81,20.85,20.8,20.85,13600.0,15.6881,15.7183,15.6806,15.7183,13600.0
2011-01-25 13:30:00,20.85,20.85,20.84,20.85,8900.0,15.7183,15.7183,15.7107,15.7183,8900.0
2011-01-25 13:35:00,20.84,20.85,20.81,20.85,18900.0,15.7107,15.7183,15.6881,15.7183,18900.0
2011-01-25 13:40:00,20.84,20.84,20.83,20.84,4400.0,15.7107,15.7107,15.7032,15.7107,4400.0
2011-01-25 13:45:00,20.84,20.85,20.83,20.83,6300.0,15.7107,15.7183,15.7032,15.7032,6300.0
2011-01-25 13:50:00,20.84,20.85,20.83,20.83,6200.0,15.7107,15.7183,15.7032,15.7032,6200.0
2011-01-25 13:55:00,20.83,20.84,20.81,20.84,22500.0,15.7032,15.7107,15.6881,15.7107,22500.0
2011-01-25 14:00:00,20.84,20.87,20.84,20.85,50500.0,15.7107,15.7333,15.7107,15.7183,50500.0
2011-01-25 14:05:00,20.85,20.86,20.84,20.86,18200.0,15.7183,15.7258,15.7107,15.7258,18200.0
2011-01-25 14:10:00,20.85,20.86,20.85,20.86,4000.0,15.7183,15.7258,15.7183,15.7258,4000.0
2011-01-25 14:15:00,20.85,20.86,20.85,20.85,19800.0,15.7183,15.7258,15.7183,15.7183,19800.0
2011-01-25 14:20:00,20.85,20.86,20.84,20.84,24200.0,15.7183,15.7258,15.7107,15.7107,24200.0
2011-01-25 14:25:00,20.83,20.86,20.82,20.84,62700.0,15.7032,15.7258,15.6956,15.7107,62700.0
2011-01-25 14:30:00,20.83,20.85,20.83,20.85,11900.0,15.7032,15.7183,15.7032,15.7183,11900.0
2011-01-25 14:35:00,20.85,20.86,20.84,20.86,14700.0,15.7183,15.7258,15.7107,15.7258,14700.0
2011-01-25 14:40:00,20.85,20.89,20.84,20.84,44800.0,15.7183,15.7484,15.7107,15.7107,44800.0
2011-01-25 14:45:00,20.84,20.85,20.82,20.82,14700.0,15.7107,15.7183,15.6956,15.6956,14700.0
2011-01-25 14:50:00,20.82,20.86,20.73,20.8,157100.0,15.6956,15.7258,15.6278,15.6806,157100.0
2011-01-25 14:55:00,20.8,20.82,20.79,20.79,29600.0,15.6806,15.6956,15.673,15.673,29600.0
2011-01-25 15:00:00,20.79,20.83,20.78,20.83,32800.0,15.673,15.7032,15.6655,15.7032,32800.0
2011-01-25 15:05:00,20.83,20.85,20.82,20.83,27600.0,15.7032,15.7183,15.6956,15.7032,27600.0
2011-01-25 15:10:00,20.83,20.85,20.81,20.83,31300.0,15.7032,15.7183,15.6881,15.7032,31300.0
2011-01-25 15:15:00,20.83,20.85,20.81,20.81,22000.0,15.7032,15.7183,15.6881,15.6881,22000.0
2011-01-25 15:20:00,20.81,20.84,20.81,20.84,19300.0,15.6881,15.7107,15.6881,15.7107,19300.0
2011-01-25 15:25:00,20.82,20.83,20.81,20.81,21100.0,15.6956,15.7032,15.6881,15.6881,21100.0
2011-01-25 15:30:00,20.81,20.82,20.78,20.78,30100.0,15.6881,15.6956,15.6655,15.6655,30100.0
2011-01-25 15:35:00,20.78,20.8,20.76,20.77,30700.0,15.6655,15.6806,15.6504,15.6579,30700.0
2011-01-25 15:40:00,20.77,20.77,20.76,20.76,16000.0,15.6579,15.6579,15.6504,15.6504,16000.0
2011-01-25 15:45:00,20.77,20.82,20.76,20.82,64700.0,15.6579,15.6956,15.6504,15.6956,64700.0
2011-01-25 15:50:00,20.81,20.85,20.81,20.84,103800.0,15.6881,15.7183,15.6881,15.7107,103800.0
2011-01-25 15:55:00,20.85,20.85,20.84,20.85,157100.0,15.7183,15.7183,15.7107,15.7183,157100.0
2011-01-26 09:30:00,20.91,20.95,20.89,20.89,18300.0,15.7635,15.7936,15.7484,15.7484,18300.0
2011-01-26 09:35:00,20.88,21.03,20.87,20.93,36800.0,15.7409,15.854,15.7333,15.7786,36800.0
2011-01-26 09:40:00,20.94,21.04,20.93,21.04,59400.0,15.7861,15.8615,15.7786,15.8615,59400.0
2011-01-26 09:45:00,21.04,21.09,21.02,21.09,32900.0,15.8615,15.8992,15.8464,15.8992,32900.0
2011-01-26 09:50:00,21.09,21.09,21.0,21.09,32400.0,15.8992,15.8992,15.8313,15.8992,32400.0
2011-01-26 09:55:00,21.09,21.14,21.09,21.14,45900.0,15.8992,15.9369,15.8992,15.9369,45900.0
2011-01-26 10:00:00,21.14,21.28,21.13,21.27,142700.0,15.9369,16.0424,15.9293,16.0349,142700.0
2011-01-26 10:05:00,21.27,21.3,21.26,21.3,64000.0,16.0349,16.0575,16.0273,16.0575,64000.0
2011-01-26 10:10:00,21.3,21.36,21.29,21.36,94900.0,16.0575,16.1027,16.05,16.1027,94900.0
2011-01-26 10:15:00,21.36,21.41,21.36,21.37,76400.0,16.1027,16.1404,16.1027,16.1103,76400.0
2011-01-26 10:20:00,21.36,21.44,21.36,21.4,79700.0,16.1027,16.163,16.1027,16.1329,79700.0
2011-01-26 10:25:00,21.39,21.4,21.37,21.38,46700.0,16.1253,16.1329,16.1103,16.1178,46700.0
2011-01-26 10:30:00,21.37,21.39,21.35,21.36,78600.0,16.1103,16.1253,16.0952,16.1027,78600.0
2011-01-26 10:35:00,21.36,21.37,21.36,21.37,31700.0,16.1027,16.1103,16.1027,16.1103,31700.0
2011-01-26 10:40:00,21.37,21.4,21.36,21.37,77800.0,16.1103,16.1329,16.1027,16.1103,77800.0
2011-01-26 10:45:00,21.37,21.4,21.34,21.35,67000.0,16.1103,16.1329,16.0877,16.0952,67000.0
2011-01-26 10:50:00,21.35,21.4,21.35,21.4,31700.0,16.0952,16.1329,16.0952,16.1329,31700.0
2011-01-26 10:55:00,21.4,21.4,21.36,21.36,56400.0,16.1329,16.1329,16.1027,16.1027,56400.0
2011-01-26 11:00:00,21.36,21.38,21.32,21.33,89100.0,16.1027,16.1178,16.0726,16.0801,89100.0
2011-01-26 11:05:00,21.33,21.33,21.27,21.28,51400.0,16.0801,16.0801,16.0349,16.0424,51400.0
2011-01-26 11:10:00,21.27,21.28,21.22,21.24,64800.0,16.0349,16.0424,15.9972,16.0123,64800.0
2011-01-26 11:15:00,21.24,21.26,21.17,21.25,55700.0,16.0123,16.0273,15.9595,16.0198,55700.0
2011-01-26 11:20:00,21.24,21.25,21.19,21.19,89600.0,16.0123,16.0198,15.9746,15.9746,89600.0
2011-01-26 11:25:00,21.19,21.2,21.14,21.15,41600.0,15.9746,15.9821,15.9369,15.9444,41600.0
2011-01-26 11:30:00,21.16,21.17,21.13,21.15,63300.0,15.952,15.9595,15.9293,15.9444,63300.0
2011-01-26 11:35:00,21.15,21.18,21.14,21.15,40100.0,15.9444,15.967,15.9369,15.9444,40100.0
2011-01-26 11:40:00,21.15,21.18,21.15,21.16,32500.0,15.9444,15.967,15.9444,15.952,32500.0
2011-01-26 11:45:00,21.17,21.22,21.16,21.22,22100.0,15.9595,15.9972,15.952,15.9972,22100.0
2011-01-26 11:50:00,21.22,21.23,21.17,21.18,30000.0,15.9972,16.0047,15.9595,15.967,30000.0
2011-01-26 11:55:00,21.18,21.19,21.16,21.16,19900.0,15.967,15.9746,15.952,15.952,19900.0
2011-01-26 12:00:00,21.17,21.17,21.15,21.15,14700.0,15.9595,15.9595,15.9444,15.9444,14700.0
2011-01-26 12:05:00,21.16,21.17,21.15,21.16,37400.0,15.952,15.9595,15.9444,15.952,37400.0
2011-01-26 12:10:00,21.17,21.17,21.16,21.17,23900.0,15.9595,15.9595,15.952,15.9595,23900.0
2011-01-26 12:15:00,21.17,21.17,21.15,21.15,13300.0,15.9595,15.9595,15.9444,15.9444,13300.0
2011-01-26 12:20:00,21.15,21.16,21.14,21.14,17700.0,15.9444,15.952,15.9369,15.9369,17700.0
2011-01-26 12:25:00,21.15,21.2,21.13,21.2,36700.0,15.9444,15.9821,15.9293,15.9821,36700.0
2011-01-26 12:30:00,21.2,21.23,21.2,21.23,37100.0,15.9821,16.0047,15.9821,16.0047,37100.0
2011-01-26 12:35:00,21.23,21.24,21.2,21.23,188800.0,16.0047,16.0123,15.9821,16.0047,188800.0
2011-01-26 12:40:00,21.23,21.23,21.18,21.2,38000.0,16.0047,16.0047,15.967,15.9821,38000.0
2011-01-26 12:45:00,21.2,21.2,21.19,21.2,21500.0,15.9821,15.9821,15.9746,15.9821,21500.0
2011-01-26 12:50:00,21.2,21.22,21.19,21.2,54400.0,15.9821,15.9972,15.9746,15.9821,54400.0
2011-01-26 12:55:00,21.2,21.21,21.2,21.21,46400.0,15.9821,15.9896,15.9821,15.9896,46400.0
2011-01-26 13:00:00,21.21,21.21,21.2,21.21,32100.0,15.9896,15.9896,15.9821,15.9896,32100.0
2011-01-26 13:05:00,21.21,21.21,21.17,21.18,27100.0,15.9896,15.9896,15.9595,15.967,27100.0
2011-01-26 13:10:00,21.18,21.2,21.17,21.17,29600.0,15.967,15.9821,15.9595,15.9595,29600.0
2011-01-26 13:15:00,21.17,21.18,21.14,21.14,14500.0,15.9595,15.967,15.9369,15.9369,14500.0
2011-01-26 13:20:00,21.15,21.15,21.11,21.11,11000.0,15.9444,15.9444,15.9143,15.9143,11000.0
2011-01-26 13:25:00,21.11,21.11,21.08,21.08,19000.0,15.9143,15.9143,15.8916,15.8916,19000.0
2011-01-26 13:30:00,21.08,21.09,21.05,21.06,46500.0,15.8916,15.8992,15.869,15.8766,46500.0
2011-01-26 13:35:00,21.07,21.09,21.06,21.07,23400.0,15.8841,15.8992,15.8766,15.8841,23400.0
2011-01-26 13:40:00,21.07,21.07,21.06,21.06,9500.0,15.8841,15.8841,15.8766,15.8766,9500.0
2011-01-26 13:45:00,21.07,21.07,21.05,21.05,14800.0,15.8841,15.8841,15.869,15.869,14800.0
2011-01-26 13:50:00,21.05,21.06,21.02,21.02,15500.0,15.869,15.8766,15.8464,15.8464,15500.0
2011-01-26 13:55:00,21.02,21.03,21.0,21.0,27400.0,15.8464,15.854,15.8313,15.8313,27400.0
2011-01-26 14:00:00,21.0,21.03,20.98,21.01,27800.0,15.8313,15.854,15.8163,15.8389,27800.0
2011-01-26 14:05:00,21.0,21.01,20.98,21.0,11900.0,15.8313,15.8389,15.8163,15.8313,11900.0
2011-01-26 14:10:00,21.0,21.02,21.0,21.0,7200.0,15.8313,15.8464,15.8313,15.8313,7200.0
2011-01-26 14:15:00,21.0,21.04,20.99,21.01,34900.0,15.8313,15.8615,15.8238,15.8389,34900.0
2011-01-26 14:20:00,21.0,21.03,21.0,21.03,46400.0,15.8313,15.854,15.8313,15.854,46400.0
2011-01-26 14:25:00,21.03,21.03,21.01,21.02,40100.0,15.854,15.854,15.8389,15.8464,40100.0
2011-01-26 14:30:00,21.02,21.08,21.01,21.04,35900.0,15.8464,15.8916,15.8389,15.8615,35900.0
2011-01-26 14:35:00,21.04,21.06,21.03,21.05,23500.0,15.8615,15.8766,15.854,15.869,23500.0
2011-01-26 14:40:00,21.05,21.06,21.03,21.06,28100.0,15.869,15.8766,15.854,15.8766,28100.0
2011-01-26 14:45:00,21.06,21.07,21.05,21.06,26700.0,15.8766,15.8841,15.869,15.8766,26700.0
2011-01-26 14:50:00,21.06,21.07,21.04,21.07,33200.0,15.8766,15.8841,15.8615,15.8841,33200.0
2011-01-26 14:55:00,21.07,21.07,21.03,21.03,18800.0,15.8841,15.8841,15.854,15.854,18800.0
2011-01-26 15:00:00,21.03,21.04,21.01,21.01,24200.0,15.854,15.8615,15.8389,15.8389,24200.0
2011-01-26 15:05:00,21.01,21.01,20.98,21.0,32100.0,15.8389,15.8389,15.8163,15.8313,32100.0
2011-01-26 15:10:00,21.01,21.04,21.0,21.04,23800.0,15.8389,15.8615,15.8313,15.8615,23800.0
2011-01-26 15:15:00,21.04,21.09,21.01,21.06,81300.0,15.8615,15.8992,15.8389,15.8766,81300.0
2011-01-26 15:20:00,21.06,21.09,21.06,21.07,41900.0,15.8766,15.8992,15.8766,15.8841,41900.0
2011-01-26 15:25:00,21.06,21.07,21.05,21.05,23600.0,15.8766,15.8841,15.869,15.869,23600.0
2011-01-26 15:30:00,21.06,21.06,21.02,21.02,38300.0,15.8766,15.8766,15.8464,15.8464,38300.0
2011-01-26 15:35:00,21.02,21.03,21.0,21.0,33200.0,15.8464,15.854,15.8313,15.8313,33200.0
2011-01-26 15:40:00,21.0,21.03,21.0,21.02,49500.0,15.8313,15.854,15.8313,15.8464,49500.0
2011-01-26 15:45:00,21.03,21.09,21.02,21.08,125700.0,15.854,15.8992,15.8464,15.8916,125700.0
2011-01-26 15:50:00,21.09,21.13,21.07,21.12,179100.0,15.8992,15.9293,15.8841,15.9218,179100.0
2011-01-26 15:55:00,21.12,21.12,21.06,21.06,193300.0,15.9218,15.9218,15.8766,15.8766,193300.0
2011-01-27 09:30:00,20.98,21.12,20.98,21.06,17100.0,15.8163,15.9218,15.8163,15.8766,17100.0
2011-01-27 09:35:00,21.07,21.21,21.07,21.17,53600.0,15.8841,15.9896,15.8841,15.9595,53600.0
2011-01-27 09:40:00,21.16,21.24,21.12,21.23,26300.0,15.952,16.0123,15.9218,16.0047,26300.0
2011-01-27 09:45:00,21.22,21.22,21.11,21.17,27500.0,15.9972,15.9972,15.9143,15.9595,27500.0
2011-01-27 09:50:00,21.17,21.23,21.15,21.23,24400.0,15.9595,16.0047,15.9444,16.0047,24400.0
2011-01-27 09:55:00,21.23,21.3,21.2,21.29,47700.0,16.0047,16.0575,15.9821,16.05,47700.0
2011-01-27 10:00:00,21.3,21.34,21.29,21.33,40700.0,16.0575,16.0877,16.05,16.0801,40700.0
2011-01-27 10:05:00,21.33,21.38,21.33,21.38,62500.0,16.0801,16.1178,16.0801,16.1178,62500.0
2011-01-27 10:10:00,21.38,21.44,21.37,21.4,55600.0,16.1178,16.163,16.1103,16.1329,55600.0
2011-01-27 10:15:00,21.41,21.48,21.4,21.45,40000.0,16.1404,16.1932,16.1329,16.1706,40000.0
2011-01-27 10:20:00,21.46,21.46,21.45,21.45,28300.0,16.1781,16.1781,16.1706,16.1706,28300.0
2011-01-27 10:25:00,21.45,21.52,21.45,21.52,64600.0,16.1706,16.2233,16.1706,16.2233,64600.0
2011-01-27 10:30:00,21.52,21.58,21.51,21.57,81900.0,16.2233,16.2686,16.2158,16.261,81900.0
2011-01-27 10:35:00,21.57,21.59,21.51,21.57,72500.0,16.261,16.2761,16.2158,16.261,72500.0
2011-01-27 10:40:00,21.57,21.6,21.56,21.59,42800.0,16.261,16.2837,16.2535,16.2761,42800.0
2011-01-27 10:45:00,21.59,21.6,21.57,21.57,42800.0,16.2761,16.2837,16.261,16.261,42800.0
2011-01-27 10:50:00,21.58,21.58,21.57,21.58,48500.0,16.2686,16.2686,16.261,16.2686,48500.0
2011-01-27 10:55:00,21.58,21.61,21.53,21.53,87600.0,16.2686,16.2912,16.2309,16.2309,87600.0
2011-01-27 11:00:00,21.53,21.54,21.52,21.53,44400.0,16.2309,16.2384,16.2233,16.2309,44400.0
2011-01-27 11:05:00,21.53,21.55,21.52,21.55,37900.0,16.2309,16.246,16.2233,16.246,37900.0
2011-01-27 11:10:00,21.54,21.55,21.52,21.52,22600.0,16.2384,16.246,16.2233,16.2233,22600.0
2011-01-27 11:15:00,21.51,21.56,21.5,21.55,49000.0,16.2158,16.2535,16.2083,16.246,49000.0
2011-01-27 11:20:00,21.55,21.58,21.55,21.58,46100.0,16.246,16.2686,16.246,16.2686,46100.0
2011-01-27 11:25:00,21.58,21.59,21.57,21.59,33200.0,16.2686,16.2761,16.261,16.2761,33200.0
2011-01-27 11:30:00,21.59,21.63,21.58,21.61,78900.0,16.2761,16.3063,16.2686,16.2912,78900.0
2011-01-27 11:35:00,21.6,21.61,21.58,21.6,77900.0,16.2837,16.2912,16.2686,16.2837,77900.0
2011-01-27 11:40:00,21.6,21.6,21.52,21.54,106200.0,16.2837,16.2837,16.2233,16.2384,106200.0
2011-01-27 11:45:00,21.54,21.55,21.53,21.53,34900.0,16.2384,16.246,16.2309,16.2309,34900.0
2011-01-27 11:50:00,21.54,21.54,21.53,21.54,8400.0,16.2384,16.2384,16.2309,16.2384,8400.0
2011-01-27 11:55:00,21.54,21.54,21.46,21.46,46500.0,16.2384,16.2384,16.1781,16.1781,46500.0
2011-01-27 12:00:00,21.46,21.47,21.44,21.44,22800.0,16.1781,16.1857,16.163,16.163,22800.0
2011-01-27 12:05:00,21.44,21.45,21.41,21.44,24900.0,16.163,16.1706,16.1404,16.163,24900.0
2011-01-27 12:10:00,21.44,21.48,21.43,21.48,30300.0,16.163,16.1932,16.1555,16.1932,30300.0
2011-01-27 12:15:00,21.48,21.49,21.46,21.47,41100.0,16.1932,16.2007,16.1781,16.1857,41100.0
2011-01-27 12:20:00,21.48,21.5,21.47,21.5,48000.0,16.1932,16.2083,16.1857,16.2083,48000.0
2011-01-27 12:25:00,21.49,21.51,21.49,21.5,21800.0,16.2007,16.2158,16.2007,16.2083,21800.0
2011-01-27 12:30:00,21.5,21.51,21.49,21.5,51300.0,16.2083,16.2158,16.2007,16.2083,51300.0
2011-01-27 12:35:00,21.51,21.51,21.46,21.46,26700.0,16.2158,16.2158,16.1781,16.1781,26700.0
2011-01-27 12:40:00,21.47,21.47,21.43,21.44,35100.0,16.1857,16.1857,16.1555,16.163,35100.0
2011-01-27 12:45:00,21.45,21.46,21.39,21.4,40400.0,16.1706,16.1781,16.1253,16.1329,40400.0
2011-01-27 12:50:00,21.4,21.4,21.32,21.32,53000.0,16.1329,16.1329,16.0726,16.0726,53000.0
2011-01-27 12:55:00,21.32,21.32,21.26,21.26,107100.0,16.0726,16.0726,16.0273,16.0273,107100.0
2011-01-27 13:00:00,21.27,21.34,21.27,21.34,81300.0,16.0349,16.0877,16.0349,16.0877,81300.0
2011-01-27 13:05:00,21.34,21.34,21.31,21.33,25300.0,16.0877,16.0877,16.065,16.0801,25300.0
2011-01-27 13:10:00,21.34,21.38,21.33,21.38,36200.0,16.0877,16.1178,16.0801,16.1178,36200.0
2011-01-27 13:15:00,21.38,21.38,21.32,21.33,40400.0,16.1178,16.1178,16.0726,16.0801,40400.0
2011-01-27 13:20:00,21.33,21.38,21.32,21.38,36600.0,16.0801,16.1178,16.0726,16.1178,36600.0
2011-01-27 13:25:00,21.38,21.41,21.37,21.41,29000.0,16.1178,16.1404,16.1103,16.1404,29000.0
2011-01-27 13:30:00,21.41,21.42,21.39,21.4,23000.0,16.1404,16.148,16.1253,16.1329,23000.0
2011-01-27 13:35:00,21.4,21.4,21.37,21.39,42600.0,16.1329,16.1329,16.1103,16.1253,42600.0
2011-01-27 13:40:00,21.39,21.39,21.38,21.39,19400.0,16.1253,16.1253,16.1178,16.1253,19400.0
2011-01-27 13:45:00,21.39,21.39,21.36,21.39,37400.0,16.1253,16.1253,16.1027,16.1253,37400.0
2011-01-27 13:50:00,21.38,21.45,21.38,21.45,50300.0,16.1178,16.1706,16.1178,16.1706,50300.0
2011-01-27 13:55:00,21.45,21.51,21.45,21.49,65500.0,16.1706,16.2158,16.1706,16.2007,65500.0
2011-01-27 14:00:00,21.49,21.49,21.44,21.49,54100.0,16.2007,16.2007,16.163,16.2007,54100.0
2011-01-27 14:05:00,21.49,21.52,21.49,21.51,59200.0,16.2007,16.2233,16.2007,16.2158,59200.0
2011-01-27 14:10:00,21.51,21.51,21.48,21.51,19800.0,16.2158,16.2158,16.1932,16.2158,19800.0
2011-01-27 14:15:00,21.5,21.52,21.49,21.52,40100.0,16.2083,16.2233,16.2007,16.2233,40100.0
2011-01-27 14:20:00,21.52,21.52,21.5,21.51,20800.0,16.2233,16.2233,16.2083,16.2158,20800.0
2011-01-27 14:25:00,21.52,21.52,21.49,21.51,34400.0,16.2233,16.2233,16.2007,16.2158,34400.0
2011-01-27 14:30:00,21.5,21.5,21.44,21.44,26600.0,16.2083,16.2083,16.163,16.163,26600.0
2011-01-27 14:35:00,21.43,21.46,21.43,21.45,14500.0,16.1555,16.1781,16.1555,16.1706,14500.0
2011-01-27 14:40:00,21.46,21.5,21.45,21.48,31000.0,16.1781,16.2083,16.1706,16.1932,31000.0
2011-01-27 14:45:00,21.47,21.48,21.44,21.44,14800.0,16.1857,16.1932,16.163,16.163,14800.0
2011-01-27 14:50:00,21.43,21.46,21.41,21.46,40000.0,16.1555,16.1781,16.1404,16.1781,40000.0
2011-01-27 14:55:00,21.45,21.46,21.44,21.44,106500.0,16.1706,16.1781,16.163,16.163,106500.0
2011-01-27 15:00:00,21.44,21.44,21.4,21.41,27500.0,16.163,16.163,16.1329,16.1404,27500.0
2011-01-27 15:05:00,21.4,21.44,21.4,21.42,54300.0,16.1329,16.163,16.1329,16.148,54300.0
2011-01-27 15:10:00,21.42,21.46,21.41,21.46,51400.0,16.148,16.1781,16.1404,16.1781,51400.0
2011-01-27 15:15:00,21.45,21.48,21.45,21.47,36600.0,16.1706,16.1932,16.1706,16.1857,36600.0
2011-01-27 15:20:00,21.47,21.51,21.47,21.51,67700.0,16.1857,16.2158,16.1857,16.2158,67700.0
2011-01-27 15:25:00,21.51,21.55,21.51,21.53,44800.0,16.2158,16.246,16.2158,16.2309,44800.0
2011-01-27 15:30:00,21.54,21.54,21.5,21.52,67100.0,16.2384,16.2384,16.2083,16.2233,67100.0
2011-01-27 15:35:00,21.52,21.57,21.52,21.57,63300.0,16.2233,16.261,16.2233,16.261,63300.0
2011-01-27 15:40:00,21.56,21.57,21.53,21.56,97400.0,16.2535,16.261,16.2309,16.2535,97400.0
2011-01-27 15:45:00,21.56,21.59,21.54,21.54,235300.0,16.2535,16.2761,16.2384,16.2384,235300.0
2011-01-27 15:50:00,21.54,21.54,21.47,21.47,64100.0,16.2384,16.2384,16.1857,16.1857,64100.0
2011-01-27 15:55:00,21.48,21.56,21.47,21.52,329400.0,16.1932,16.2535,16.1857,16.2233,329400.0
2011-01-28 09:30:00,21.57,21.7,21.57,21.66,65800.0,16.261,16.359,16.261,16.3289,65800.0
2011-01-28 09:35:00,21.66,21.66,21.64,21.65,37200.0,16.3289,16.3289,16.3138,16.3214,37200.0
2011-01-28 09:40:00,21.65,21.68,21.61,21.67,60900.0,16.3214,16.344,16.2912,16.3364,60900.0
2011-01-28 09:45:00,21.67,21.68,21.67,21.68,72600.0,16.3364,16.344,16.3364,16.344,72600.0
2011-01-28 09:50:00,21.67,21.68,21.63,21.63,65300.0,16.3364,16.344,16.3063,16.3063,65300.0
2011-01-28 09:55:00,21.62,21.62,21.54,21.55,61300.0,16.2987,16.2987,16.2384,16.246,61300.0
2011-01-28 10:00:00,21.55,21.58,21.53,21.53,94300.0,16.246,16.2686,16.2309,16.2309,94300.0
2011-01-28 10:05:00,21.53,21.54,21.46,21.5,167200.0,16.2309,16.2384,16.1781,16.2083,167200.0
2011-01-28 10:10:00,21.5,21.5,21.43,21.43,35100.0,16.2083,16.2083,16.1555,16.1555,35100.0
2011-01-28 10:15:00,21.43,21.44,21.34,21.35,47700.0,16.1555,16.163,16.0877,16.0952,47700.0
2011-01-28 10:20:00,21.34,21.39,21.28,21.35,90200.0,16.0877,16.1253,16.0424,16.0952,90200.0
2011-01-28 10:25:00,21.35,21.36,21.34,21.35,43400.0,16.0952,16.1027,16.0877,16.0952,43400.0
2011-01-28 10:30:00,21.34,21.35,21.3,21.32,89800.0,16.0877,16.0952,16.0575,16.0726,89800.0
2011-01-28 10:35:00,21.32,21.34,21.3,21.34,50700.0,16.0726,16.0877,16.0575,16.0877,50700.0
2011-01-28 10:40:00,21.35,21.39,21.33,21.39,26800.0,16.0952,16.1253,16.0801,16.1253,26800.0
2011-01-28 10:45:00,21.39,21.44,21.36,21.43,51600.0,16.1253,16.163,16.1027,16.1555,51600.0
2011-01-28 10:50:00,21.43,21.44,21.39,21.41,82600.0,16.1555,16.163,16.1253,16.1404,82600.0
2011-01-28 10:55:00,21.4,21.41,21.3,21.3,35900.0,16.1329,16.1404,16.0575,16.0575,35900.0
2011-01-28 11:00:00,21.3,21.32,21.25,21.32,60200.0,16.0575,16.0726,16.0198,16.0726,60200.0
2011-01-28 11:05:00,21.31,21.32,21.24,21.27,52000.0,16.065,16.0726,16.0123,16.0349,52000.0
2011-01-28 11:10:00,21.27,21.28,21.22,21.23,24000.0,16.0349,16.0424,15.9972,16.0047,24000.0
2011-01-28 11:15:00,21.22,21.23,21.2,21.23,36900.0,15.9972,16.0047,15.9821,16.0047,36900.0
2011-01-28 11:20:00,21.24,21.28,21.24,21.27,35800.0,16.0123,16.0424,16.0123,16.0349,35800.0
2011-01-28 11:25:00,21.26,21.29,21.25,21.29,59100.0,16.0273,16.05,16.0198,16.05,59100.0
2011-01-28 11:30:00,21.29,21.32,21.29,21.3,34800.0,16.05,16.0726,16.05,16.0575,34800.0
2011-01-28 11:35:00,21.3,21.31,21.26,21.3,62500.0,16.0575,16.065,16.0273,16.0575,62500.0
2011-01-28 11:40:00,21.3,21.32,21.21,21.21,41900.0,16.0575,16.0726,15.9896,15.9896,41900.0
2011-01-28 11:45:00,21.22,21.26,21.22,21.22,16000.0,15.9972,16.0273,15.9972,15.9972,16000.0
2011-01-28 11:50:00,21.22,21.22,21.1,21.12,80100.0,15.9972,15.9972,15.9067,15.9218,80100.0
2011-01-28 11:55:00,21.12,21.12,21.05,21.07,35100.0,15.9218,15.9218,15.869,15.8841,35100.0
2011-01-28 12:00:00,21.07,21.07,20.97,20.98,104400.0,15.8841,15.8841,15.8087,15.8163,104400.0
2011-01-28 12:05:00,20.98,21.01,20.97,21.0,45500.0,15.8163,15.8389,15.8087,15.8313,45500.0
2011-01-28 12:10:00,21.01,21.01,21.0,21.01,9000.0,15.8389,15.8389,15.8313,15.8389,9000.0
2011-01-28 12:15:00,21.01,21.01,21.0,21.01,38100.0,15.8389,15.8389,15.8313,15.8389,38100.0
2011-01-28 12:20:00,21.0,21.01,20.96,20.99,50700.0,15.8313,15.8389,15.8012,15.8238,50700.0
2011-01-28 12:25:00,20.99,21.01,20.98,20.99,39600.0,15.8238,15.8389,15.8163,15.8238,39600.0
2011-01-28 12:30:00,20.99,21.02,20.99,21.0,28700.0,15.8238,15.8464,15.8238,15.8313,28700.0
2011-01-28 12:35:00,21.0,21.05,20.99,21.02,36800.0,15.8313,15.869,15.8238,15.8464,36800.0
2011-01-28 12:40:00,21.02,21.04,21.01,21.03,124100.0,15.8464,15.8615,15.8389,15.854,124100.0
2011-01-28 12:45:00,21.04,21.05,21.01,21.04,44100.0,15.8615,15.869,15.8389,15.8615,44100.0
2011-01-28 12:50:00,21.03,21.04,21.01,21.02,19600.0,15.854,15.8615,15.8389,15.8464,19600.0
2011-01-28 12:55:00,21.03,21.03,21.02,21.02,11100.0,15.854,15.854,15.8464,15.8464,11100.0
2011-01-28 13:00:00,21.03,21.05,21.02,21.03,42100.0,15.854,15.869,15.8464,15.854,42100.0
2011-01-28 13:05:00,21.03,21.03,21.01,21.01,60000.0,15.854,15.854,15.8389,15.8389,60000.0
2011-01-28 13:10:00,21.02,21.05,21.01,21.02,24600.0,15.8464,15.869,15.8389,15.8464,24600.0
2011-01-28 13:15:00,21.02,21.05,21.01,21.05,38900.0,15.8464,15.869,15.8389,15.869,38900.0
2011-01-28 13:20:00,21.05,21.05,21.01,21.05,44900.0,15.869,15.869,15.8389,15.869,44900.0
2011-01-28 13:25:00,21.04,21.07,21.02,21.02,55500.0,15.8615,15.8841,15.8464,15.8464,55500.0
2011-01-28 13:30:00,21.02,21.05,21.01,21.04,28300.0,15.8464,15.869,15.8389,15.8615,28300.0
2011-01-28 13:35:00,21.04,21.05,21.01,21.03,72200.0,15.8615,15.869,15.8389,15.854,72200.0
2011-01-28 13:40:00,21.03,21.04,21.0,21.03,55000.0,15.854,15.8615,15.8313,15.854,55000.0
2011-01-28 13:45:00,21.04,21.04,21.01,21.02,25500.0,15.8615,15.8615,15.8389,15.8464,25500.0
2011-01-28 13:50:00,21.03,21.1,21.02,21.1,53600.0,15.854,15.9067,15.8464,15.9067,53600.0
2011-01-28 13:55:00,21.09,21.14,21.09,21.13,54900.0,15.8992,15.9369,15.8992,15.9293,54900.0
2011-01-28 14:00:00,21.14,21.17,21.11,21.13,48700.0,15.9369,15.9595,15.9143,15.9293,48700.0
2011-01-28 14:05:00,21.14,21.14,21.08,21.12,43100.0,15.9369,15.9369,15.8916,15.9218,43100.0
2011-01-28 14:10:00,21.12,21.13,21.09,21.13,42900.0,15.9218,15.9293,15.8992,15.9293,42900.0
2011-01-28 14:15:00,21.12,21.13,21.11,21.11,29300.0,15.9218,15.9293,15.9143,15.9143,29300.0
2011-01-28 14:20:00,21.12,21.15,21.11,21.13,50900.0,15.9218,15.9444,15.9143,15.9293,50900.0
2011-01-28 14:25:00,21.13,21.13,21.08,21.08,26700.0,15.9293,15.9293,15.8916,15.8916,26700.0
2011-01-28 14:30:00,21.09,21.09,21.07,21.09,23000.0,15.8992,15.8992,15.8841,15.8992,23000.0
2011-01-28 14:35:00,21.08,21.09,21.08,21.08,13900.0,15.8916,15.8992,15.8916,15.8916,13900.0
2011-01-28 14:40:00,21.08,21.09,21.05,21.05,49100.0,15.8916,15.8992,15.869,15.869,49100.0
2011-01-28 14:45:00,21.06,21.13,21.05,21.12,38100.0,15.8766,15.9293,15.869,15.9218,38100.0
2011-01-28 14:50:00,21.11,21.12,21.05,21.05,21300.0,15.9143,15.9218,15.869,15.869,21300.0
2011-01-28 14:55:00,21.06,21.06,20.97,20.98,64400.0,15.8766,15.8766,15.8087,15.8163,64400.0
2011-01-28 15:00:00,20.98,20.98,20.96,20.97,24200.0,15.8163,15.8163,15.8012,15.8087,24200.0
2011-01-28 15:05:00,20.96,21.0,20.96,21.0,51800.0,15.8012,15.8313,15.8012,15.8313,51800.0
2011-01-28 15:10:00,20.99,20.99,20.96,20.99,41000.0,15.8238,15.8238,15.8012,15.8238,41000.0
2011-01-28 15:15:00,20.99,20.99,20.96,20.97,37800.0,15.8238,15.8238,15.8012,15.8087,37800.0
2011-01-28 15:20:00,20.96,20.96,20.91,20.95,78600.0,15.8012,15.8012,15.7635,15.7936,78600.0
2011-01-28 15:25:00,20.94,20.96,20.94,20.96,49800.0,15.7861,15.8012,15.7861,15.8012,49800.0
2011-01-28 15:30:00,20.96,21.0,20.95,21.0,54900.0,15.8012,15.8313,15.7936,15.8313,54900.0
2011-01-28 15:35:00,21.0,21.0,20.97,20.98,85200.0,15.8313,15.8313,15.8087,15.8163,85200.0
2011-01-28 15:40:00,20.97,20.98,20.93,20.93,98900.0,15.8087,15.8163,15.7786,15.7786,98900.0
2011-01-28 15:45:00,20.93,20.98,20.93,20.98,72600.0,15.7786,15.8163,15.7786,15.8163,72600.0
2011-01-28 15:50:00,20.98,21.0,20.97,21.0,122100.0,15.8163,15.8313,15.8087,15.8313,122100.0
2011-01-28 15:55:00,21.0,21.0,20.96,20.98,236200.0,15.8313,15.8313,15.8012,15.8163,236200.0
2011-01-31 09:30:00,21.08,21.2,21.08,21.13,31400.0,15.8916,15.9821,15.8916,15.9293,31400.0
2011-01-31 09:35:00,21.1,21.12,20.94,20.95,22100.0,15.9067,15.9218,15.7861,15.7936,22100.0
2011-01-31 09:40:00,20.93,20.94,20.79,20.8,74100.0,15.7786,15.7861,15.673,15.6806,74100.0
2011-01-31 09:45:00,20.8,20.86,20.77,20.84,70600.0,15.6806,15.7258,15.6579,15.7107,70600.0
2011-01-31 09:50:00,20.84,20.88,20.82,20.82,48500.0,15.7107,15.7409,15.6956,15.6956,48500.0
2011-01-31 09:55:00,20.83,20.89,20.78,20.78,78600.0,15.7032,15.7484,15.6655,15.6655,78600.0
2011-01-31 10:00:00,20.78,20.78,20.68,20.71,126000.0,15.6655,15.6655,15.5901,15.6127,126000.0
2011-01-31 10:05:00,20.7,20.72,20.67,20.67,91700.0,15.6052,15.6203,15.5826,15.5826,91700.0
2011-01-31 10:10:00,20.68,20.71,20.68,20.7,94100.0,15.5901,15.6127,15.5901,15.6052,94100.0
2011-01-31 10:15:00,20.7,20.71,20.68,20.69,39800.0,15.6052,15.6127,15.5901,15.5976,39800.0
2011-01-31 10:20:00,20.68,20.68,20.65,20.66,37800.0,15.5901,15.5901,15.5675,15.575,37800.0
2011-01-31 10:25:00,20.65,20.67,20.64,20.66,26700.0,15.5675,15.5826,15.5599,15.575,26700.0
2011-01-31 10:30:00,20.66,20.69,20.64,20.65,105500.0,15.575,15.5976,15.5599,15.5675,105500.0
2011-01-31 10:35:00,20.64,20.68,20.64,20.68,73700.0,15.5599,15.5901,15.5599,15.5901,73700.0
2011-01-31 10:40:00,20.67,20.74,20.67,20.74,115400.0,15.5826,15.6353,15.5826,15.6353,115400.0
2011-01-31 10:45:00,20.74,20.76,20.71,20.71,54300.0,15.6353,15.6504,15.6127,15.6127,54300.0
2011-01-31 10:50:00,20.71,20.78,20.71,20.78,26300.0,15.6127,15.6655,15.6127,15.6655,26300.0
2011-01-31 10:55:00,20.78,20.9,20.78,20.87,45900.0,15.6655,15.7559,15.6655,15.7333,45900.0
2011-01-31 11:00:00,20.87,20.9,20.86,20.88,26600.0,15.7333,15.7559,15.7258,15.7409,26600.0
2011-01-31 11:05:00,20.88,20.89,20.88,20.88,26900.0,15.7409,15.7484,15.7409,15.7409,26900.0
2011-01-31 11:10:00,20.88,20.89,20.86,20.87,41100.0,15.7409,15.7484,15.7258,15.7333,41100.0
2011-01-31 11:15:00,20.87,20.87,20.82,20.85,35200.0,15.7333,15.7333,15.6956,15.7183,35200.0
2011-01-31 11:20:00,20.86,20.89,20.85,20.89,51300.0,15.7258,15.7484,15.7183,15.7484,51300.0
2011-01-31 11:25:00,20.88,20.89,20.86,20.88,26600.0,15.7409,15.7484,15.7258,15.7409,26600.0
2011-01-31 11:30:00,20.88,20.92,20.88,20.92,31300.0,15.7409,15.771,15.7409,15.771,31300.0
2011-01-31 11:35:00,20.92,20.92,20.91,20.91,6700.0,15.771,15.771,15.7635,15.7635,6700.0
2011-01-31 11:40:00,20.92,20.92,20.89,20.89,55600.0,15.771,15.771,15.7484,15.7484,55600.0
2011-01-31 11:45:00,20.9,20.9,20.89,20.9,8800.0,15.7559,15.7559,15.7484,15.7559,8800.0
2011-01-31 11:50:00,20.9,20.92,20.89,20.92,19500.0,15.7559,15.771,15.7484,15.771,19500.0
2011-01-31 11:55:00,20.92,20.92,20.87,20.87,28700.0,15.771,15.771,15.7333,15.7333,28700.0
2011-01-31 12:00:00,20.87,20.88,20.85,20.85,13900.0,15.7333,15.7409,15.7183,15.7183,13900.0
2011-01-31 12:05:00,20.85,20.85,20.83,20.84,13200.0,15.7183,15.7183,15.7032,15.7107,13200.0
2011-01-31 12:10:00,20.84,20.86,20.83,20.86,11900.0,15.7107,15.7258,15.7032,15.7258,11900.0
2011-01-31 12:15:00,20.85,20.86,20.84,20.84,17700.0,15.7183,15.7258,15.7107,15.7107,17700.0
2011-01-31 12:20:00,20.85,20.86,20.83,20.83,16500.0,15.7183,15.7258,15.7032,15.7032,16500.0
2011-01-31 12:25:00,20.83,20.85,20.83,20.85,11400.0,15.7032,15.7183,15.7032,15.7183,11400.0
2011-01-31 12:30:00,20.84,20.85,20.84,20.85,6300.0,15.7107,15.7183,15.7107,15.7183,6300.0
2011-01-31 12:35:00,20.85,20.85,20.84,20.85,14400.0,15.7183,15.7183,15.7107,15.7183,14400.0
2011-01-31 12:40:00,20.85,20.85,20.84,20.85,4100.0,15.7183,15.7183,15.7107,15.7183,4100.0
2011-01-31 12:45:00,20.85,20.86,20.84,20.85,27700.0,15.7183,15.7258,15.7107,15.7183,27700.0
2011-01-31 12:50:00,20.85,20.87,20.84,20.84,34400.0,15.7183,15.7333,15.7107,15.7107,34400.0
2011-01-31 12:55:00,20.85,20.86,20.84,20.85,16500.0,15.7183,15.7258,15.7107,15.7183,16500.0
2011-01-31 13:00:00,20.86,20.87,20.85,20.86,14900.0,15.7258,15.7333,15.7183,15.7258,14900.0
2011-01-31 13:05:00,20.86,20.87,20.86,20.87,10400.0,15.7258,15.7333,15.7258,15.7333,10400.0
2011-01-31 13:10:00,20.86,20.87,20.86,20.87,7900.0,15.7258,15.7333,15.7258,15.7333,7900.0
2011-01-31 13:15:00,20.87,20.9,20.87,20.9,19400.0,15.7333,15.7559,15.7333,15.7559,19400.0
2011-01-31 13:20:00,20.89,20.9,20.89,20.89,4200.0,15.7484,15.7559,15.7484,15.7484,4200.0
2011-01-31 13:25:00,20.9,20.91,20.89,20.9,22900.0,15.7559,15.7635,15.7484,15.7559,22900.0
2011-01-31 13:30:00,20.9,20.9,20.89,20.89,9700.0,15.7559,15.7559,15.7484,15.7484,9700.0
2011-01-31 13:35:00,20.89,20.89,20.86,20.88,31300.0,15.7484,15.7484,15.7258,15.7409,31300.0
2011-01-31 13:40:00,20.89,20.89,20.88,20.89,6200.0,15.7484,15.7484,15.7409,15.7484,6200.0
2011-01-31 13:45:00,20.88,20.92,20.88,20.92,50800.0,15.7409,15.771,15.7409,15.771,50800.0
2011-01-31 13:50:00,20.92,20.95,20.92,20.95,25000.0,15.771,15.7936,15.771,15.7936,25000.0
2011-01-31 13:55:00,20.95,20.98,20.94,20.98,25800.0,15.7936,15.8163,15.7861,15.8163,25800.0
2011-01-31 14:00:00,20.97,20.98,20.97,20.98,19000.0,15.8087,15.8163,15.8087,15.8163,19000.0
2011-01-31 14:05:00,20.98,20.98,20.97,20.98,18800.0,15.8163,15.8163,15.8087,15.8163,18800.0
2011-01-31 14:10:00,20.98,20.98,20.91,20.91,30700.0,15.8163,15.8163,15.7635,15.7635,30700.0
2011-01-31 14:15:00,20.92,20.92,20.91,20.91,9300.0,15.771,15.771,15.7635,15.7635,9300.0
2011-01-31 14:20:00,20.91,20.91,20.88,20.89,24200.0,15.7635,15.7635,15.7409,15.7484,24200.0
2011-01-31 14:25:00,20.88,20.89,20.88,20.89,4000.0,15.7409,15.7484,15.7409,15.7484,4000.0
2011-01-31 14:30:00,20.89,20.9,20.88,20.89,23500.0,15.7484,15.7559,15.7409,15.7484,23500.0
2011-01-31 14:35:00,20.89,20.89,20.88,20.89,9100.0,15.7484,15.7484,15.7409,15.7484,9100.0
2011-01-31 14:40:00,20.89,20.89,20.88,20.89,4400.0,15.7484,15.7484,15.7409,15.7484,4400.0
2011-01-31 14:45:00,20.89,20.89,20.88,20.88,15100.0,15.7484,15.7484,15.7409,15.7409,15100.0
2011-01-31 14:50:00,20.88,20.9,20.87,20.9,15900.0,15.7409,15.7559,15.7333,15.7559,15900.0
2011-01-31 14:55:00,20.9,20.9,20.89,20.9,7200.0,15.7559,15.7559,15.7484,15.7559,7200.0
2011-01-31 15:00:00,20.89,20.92,20.89,20.92,32000.0,15.7484,15.771,15.7484,15.771,32000.0
2011-01-31 15:05:00,20.91,20.92,20.91,20.91,14400.0,15.7635,15.771,15.7635,15.7635,14400.0
2011-01-31 15:10:00,20.92,20.92,20.91,20.91,13400.0,15.771,15.771,15.7635,15.7635,13400.0
2011-01-31 15:15:00,20.91,20.92,20.91,20.92,13700.0,15.7635,15.771,15.7635,15.771,13700.0
2011-01-31 15:20:00,20.92,20.92,20.87,20.88,31900.0,15.771,15.771,15.7333,15.7409,31900.0
2011-01-31 15:25:00,20.88,20.88,20.86,20.86,23300.0,15.7409,15.7409,15.7258,15.7258,23300.0
2011-01-31 15:30:00,20.86,20.86,20.84,20.84,36000.0,15.7258,15.7258,15.7107,15.7107,36000.0
2011-01-31 15:35:00,20.85,20.85,20.82,20.82,57200.0,15.7183,15.7183,15.6956,15.6956,57200.0
2011-01-31 15:40:00,20.82,20.83,20.8,20.8,64200.0,15.6956,15.7032,15.6806,15.6806,64200.0
2011-01-31 15:45:00,20.8,20.8,20.74,20.74,126500.0,15.6806,15.6806,15.6353,15.6353,126500.0
2011-01-31 15:50:00,20.74,20.77,20.74,20.77,141700.0,15.6353,15.6579,15.6353,15.6579,141700.0
2011-01-31 15:55:00,20.76,20.77,20.74,20.76,243500.0,15.6504,15.6579,15.6353,15.6504,243500.0
2011-02-01 09:30:00,20.86,20.99,20.86,20.96,33900.0,15.7258,15.8238,15.7258,15.8012,33900.0
2011-02-01 09:35:00,20.96,21.0,20.83,20.87,43600.0,15.8012,15.8313,15.7032,15.7333,43600.0
2011-02-01 09:40:00,20.87,20.92,20.85,20.92,33600.0,15.7333,15.771,15.7183,15.771,33600.0
2011-02-01 09:45:00,20.93,21.02,20.91,21.02,44800.0,15.7786,15.8464,15.7635,15.8464,44800.0
2011-02-01 09:50:00,21.01,21.07,21.0,21.06,38300.0,15.8389,15.8841,15.8313,15.8766,38300.0
2011-02-01 09:55:00,21.06,21.16,21.05,21.14,64600.0,15.8766,15.952,15.869,15.9369,64600.0
2011-02-01 10:00:00,21.13,21.16,21.04,21.06,39800.0,15.9293,15.952,15.8615,15.8766,39800.0
2011-02-01 10:05:00,21.07,21.07,21.01,21.01,16300.0,15.8841,15.8841,15.8389,15.8389,16300.0
2011-02-01 10:10:00,21.01,21.01,20.98,21.0,14100.0,15.8389,15.8389,15.8163,15.8313,14100.0
2011-02-01 10:15:00,21.0,21.01,20.99,21.01,8100.0,15.8313,15.8389,15.8238,15.8389,8100.0
2011-02-01 10:20:00,21.0,21.03,20.98,20.99,27800.0,15.8313,15.854,15.8163,15.8238,27800.0
2011-02-01 10:25:00,20.98,21.06,20.98,21.04,58300.0,15.8163,15.8766,15.8163,15.8615,58300.0
2011-02-01 10:30:00,21.03,21.05,21.03,21.04,28500.0,15.854,15.869,15.854,15.8615,28500.0
2011-02-01 10:35:00,21.04,21.09,21.04,21.07,64400.0,15.8615,15.8992,15.8615,15.8841,64400.0
2011-02-01 10:40:00,21.06,21.06,21.01,21.03,13400.0,15.8766,15.8766,15.8389,15.854,13400.0
2011-02-01 10:45:00,21.02,21.03,20.96,20.97,74300.0,15.8464,15.854,15.8012,15.8087,74300.0
2011-02-01 10:50:00,20.98,21.01,20.97,20.98,44600.0,15.8163,15.8389,15.8087,15.8163,44600.0
2011-02-01 10:55:00,20.98,20.99,20.95,20.95,11000.0,15.8163,15.8238,15.7936,15.7936,11000.0
2011-02-01 11:00:00,20.95,20.96,20.92,20.92,14500.0,15.7936,15.8012,15.771,15.771,14500.0
2011-02-01 11:05:00,20.92,20.94,20.92,20.93,14200.0,15.771,15.7861,15.771,15.7786,14200.0
2011-02-01 11:10:00,20.93,20.94,20.85,20.85,30300.0,15.7786,15.7861,15.7183,15.7183,30300.0
2011-02-01 11:15:00,20.85,20.86,20.85,20.85,14800.0,15.7183,15.7258,15.7183,15.7183,14800.0
2011-02-01 11:20:00,20.86,20.86,20.82,20.84,25600.0,15.7258,15.7258,15.6956,15.7107,25600.0
2011-02-01 11:25:00,20.84,20.87,20.82,20.83,15700.0,15.7107,15.7333,15.6956,15.7032,15700.0
2011-02-01 11:30:00,20.83,20.85,20.82,20.82,9200.0,15.7032,15.7183,15.6956,15.6956,9200.0
2011-02-01 11:35:00,20.82,20.86,20.82,20.86,14100.0,15.6956,15.7258,15.6956,15.7258,14100.0
2011-02-01 11:40:00,20.85,20.86,20.83,20.85,14700.0,15.7183,15.7258,15.7032,15.7183,14700.0
2011-02-01 11:45:00,20.85,20.9,20.85,20.87,41700.0,15.7183,15.7559,15.7183,15.7333,41700.0
2011-02-01 11:50:00,20.87,20.89,20.87,20.89,11000.0,15.7333,15.7484,15.7333,15.7484,11000.0
2011-02-01 11:55:00,20.9,20.9,20.87,20.88,35700.0,15.7559,15.7559,15.7333,15.7409,35700.0
2011-02-01 12:00:00,20.88,20.89,20.88,20.89,5500.0,15.7409,15.7484,15.7409,15.7484,5500.0
2011-02-01 12:05:00,20.88,20.89,20.88,20.89,18100.0,15.7409,15.7484,15.7409,15.7484,18100.0
2011-02-01 12:10:00,20.89,20.89,20.88,20.89,27800.0,15.7484,15.7484,15.7409,15.7484,27800.0
2011-02-01 12:15:00,20.89,20.89,20.88,20.89,4900.0,15.7484,15.7484,15.7409,15.7484,4900.0
2011-02-01 12:20:00,20.89,20.9,20.88,20.9,36600.0,15.7484,15.7559,15.7409,15.7559,36600.0
2011-02-01 12:25:00,20.9,20.9,20.88,20.89,30700.0,15.7559,15.7559,15.7409,15.7484,30700.0
2011-02-01 12:30:00,20.89,20.9,20.85,20.86,30100.0,15.7484,15.7559,15.7183,15.7258,30100.0
2011-02-01 12:35:00,20.86,20.86,20.85,20.85,5600.0,15.7258,15.7258,15.7183,15.7183,5600.0
2011-02-01 12:40:00,20.86,20.87,20.85,20.87,9300.0,15.7258,15.7333,15.7183,15.7333,9300.0
2011-02-01 12:45:00,20.86,20.87,20.86,20.87,15200.0,15.7258,15.7333,15.7258,15.7333,15200.0
2011-02-01 12:50:00,20.87,20.91,20.86,20.9,136400.0,15.7333,15.7635,15.7258,15.7559,136400.0
2011-02-01 12:55:00,20.89,20.91,20.88,20.9,19300.0,15.7484,15.7635,15.7409,15.7559,19300.0
2011-02-01 13:00:00,20.91,20.91,20.9,20.9,5400.0,15.7635,15.7635,15.7559,15.7559,5400.0
2011-02-01 13:05:00,20.9,20.91,20.9,20.9,13500.0,15.7559,15.7635,15.7559,15.7559,13500.0
2011-02-01 13:10:00,20.91,20.92,20.91,20.92,21700.0,15.7635,15.771,15.7635,15.771,21700.0
2011-02-01 13:15:00,20.92,20.92,20.9,20.9,15200.0,15.771,15.771,15.7559,15.7559,15200.0
2011-02-01 13:20:00,20.9,20.91,20.89,20.89,41400.0,15.7559,15.7635,15.7484,15.7484,41400.0
2011-02-01 13:25:00,20.89,20.9,20.88,20.89,17800.0,15.7484,15.7559,15.7409,15.7484,17800.0
2011-02-01 13:30:00,20.89,20.9,20.89,20.9,9400.0,15.7484,15.7559,15.7484,15.7559,9400.0
2011-02-01 13:35:00,20.89,20.9,20.89,20.9,2400.0,15.7484,15.7559,15.7484,15.7559,2400.0
2011-02-01 13:40:00,20.89,20.9,20.89,20.89,13000.0,15.7484,15.7559,15.7484,15.7484,13000.0
2011-02-01 13:45:00,20.9,20.9,20.89,20.89,12200.0,15.7559,15.7559,15.7484,15.7484,12200.0
2011-02-01 13:50:00,20.89,20.9,20.89,20.89,15700.0,15.7484,15.7559,15.7484,15.7484,15700.0
2011-02-01 13:55:00,20.89,20.9,20.89,20.89,14200.0,15.7484,15.7559,15.7484,15.7484,14200.0
2011-02-01 14:00:00,20.89,20.9,20.89,20.89,14300.0,15.7484,15.7559,15.7484,15.7484,14300.0
2011-02-01 14:05:00,20.89,20.9,20.89,20.9,16300.0,15.7484,15.7559,15.7484,15.7559,16300.0
2011-02-01 14:10:00,20.9,20.9,20.89,20.9,6200.0,15.7559,15.7559,15.7484,15.7559,6200.0
2011-02-01 14:15:00,20.9,20.9,20.89,20.9,16100.0,15.7559,15.7559,15.7484,15.7559,16100.0
2011-02-01 14:20:00,20.9,20.9,20.86,20.86,61000.0,15.7559,15.7559,15.7258,15.7258,61000.0
2011-02-01 14:25:00,20.87,20.87,20.86,20.87,9700.0,15.7333,15.7333,15.7258,15.7333,9700.0
2011-02-01 14:30:00,20.87,20.87,20.86,20.87,8900.0,15.7333,15.7333,15.7258,15.7333,8900.0
2011-02-01 14:35:00,20.86,20.89,20.86,20.89,38300.0,15.7258,15.7484,15.7258,15.7484,38300.0
2011-02-01 14:40:00,20.89,20.91,20.89,20.89,48100.0,15.7484,15.7635,15.7484,15.7484,48100.0
2011-02-01 14:45:00,20.89,20.91,20.89,20.91,24600.0,15.7484,15.7635,15.7484,15.7635,24600.0
2011-02-01 14:50:00,20.91,20.91,20.9,20.91,7500.0,15.7635,15.7635,15.7559,15.7635,7500.0
2011-02-01 14:55:00,20.91,20.93,20.9,20.93,21600.0,15.7635,15.7786,15.7559,15.7786,21600.0
2011-02-01 15:00:00,20.93,20.93,20.91,20.92,19100.0,15.7786,15.7786,15.7635,15.771,19100.0
2011-02-01 15:05:00,20.91,20.92,20.91,20.91,11900.0,15.7635,15.771,15.7635,15.7635,11900.0
2011-02-01 15:10:00,20.91,20.92,20.91,20.92,8100.0,15.7635,15.771,15.7635,15.771,8100.0
2011-02-01 15:15:00,20.91,20.92,20.91,20.91,14900.0,15.7635,15.771,15.7635,15.7635,14900.0
2011-02-01 15:20:00,20.92,20.92,20.91,20.91,9000.0,15.771,15.771,15.7635,15.7635,9000.0
2011-02-01 15:25:00,20.91,20.92,20.89,20.89,32100.0,15.7635,15.771,15.7484,15.7484,32100.0
2011-02-01 15:30:00,20.89,20.9,20.89,20.89,17000.0,15.7484,15.7559,15.7484,15.7484,17000.0
2011-02-01 15:35:00,20.89,20.9,20.89,20.9,16000.0,15.7484,15.7559,15.7484,15.7559,16000.0
2011-02-01 15:40:00,20.9,20.9,20.89,20.89,47700.0,15.7559,15.7559,15.7484,15.7484,47700.0
2011-02-01 15:45:00,20.9,20.91,20.88,20.88,130500.0,15.7559,15.7635,15.7409,15.7409,130500.0
2011-02-01 15:50:00,20.88,20.89,20.84,20.85,183200.0,15.7409,15.7484,15.7107,15.7183,183200.0
2011-02-01 15:55:00,20.85,20.92,20.85,20.91,324600.0,15.7183,15.771,15.7183,15.7635,324600.0
2011-02-02 09:30:00,20.86,20.94,20.82,20.93,42400.0,15.7258,15.7861,15.6956,15.7786,42400.0
2011-02-02 09:35:00,20.9,21.05,20.9,21.04,45000.0,15.7559,15.869,15.7559,15.8615,45000.0
2011-02-02 09:40:00,21.04,21.12,21.01,21.11,93100.0,15.8615,15.9218,15.8389,15.9143,93100.0
2011-02-02 09:45:00,21.11,21.12,21.08,21.09,28700.0,15.9143,15.9218,15.8916,15.8992,28700.0
2011-02-02 09:50:00,21.1,21.12,21.05,21.05,44000.0,15.9067,15.9218,15.869,15.869,44000.0
2011-02-02 09:55:00,21.05,21.06,21.04,21.05,17600.0,15.869,15.8766,15.8615,15.869,17600.0
2011-02-02 10:00:00,21.05,21.09,21.03,21.09,67500.0,15.869,15.8992,15.854,15.8992,67500.0
2011-02-02 10:05:00,21.08,21.1,21.08,21.1,10900.0,15.8916,15.9067,15.8916,15.9067,10900.0
2011-02-02 10:10:00,21.1,21.11,21.1,21.11,15500.0,15.9067,15.9143,15.9067,15.9143,15500.0
2011-02-02 10:15:00,21.11,21.11,21.1,21.11,11600.0,15.9143,15.9143,15.9067,15.9143,11600.0
2011-02-02 10:20:00,21.11,21.13,21.1,21.12,28900.0,15.9143,15.9293,15.9067,15.9218,28900.0
2011-02-02 10:25:00,21.11,21.15,21.05,21.06,103700.0,15.9143,15.9444,15.869,15.8766,103700.0
2011-02-02 10:30:00,21.05,21.11,21.05,21.08,29800.0,15.869,15.9143,15.869,15.8916,29800.0
2011-02-02 10:35:00,21.08,21.08,21.05,21.06,25900.0,15.8916,15.8916,15.869,15.8766,25900.0
2011-02-02 10:40:00,21.07,21.07,21.05,21.06,15500.0,15.8841,15.8841,15.869,15.8766,15500.0
2011-02-02 10:45:00,21.06,21.07,21.05,21.05,12900.0,15.8766,15.8841,15.869,15.869,12900.0
2011-02-02 10:50:00,21.04,21.04,21.03,21.03,16100.0,15.8615,15.8615,15.854,15.854,16100.0
2011-02-02 10:55:00,21.04,21.04,21.03,21.03,10500.0,15.8615,15.8615,15.854,15.854,10500.0
2011-02-02 11:00:00,21.03,21.03,20.99,21.0,31900.0,15.854,15.854,15.8238,15.8313,31900.0
2011-02-02 11:05:00,21.0,21.01,20.99,21.0,34900.0,15.8313,15.8389,15.8238,15.8313,34900.0
2011-02-02 11:10:00,21.0,21.0,20.97,20.97,30300.0,15.8313,15.8313,15.8087,15.8087,30300.0
2011-02-02 11:15:00,20.97,20.98,20.96,20.98,18200.0,15.8087,15.8163,15.8012,15.8163,18200.0
2011-02-02 11:20:00,20.97,21.0,20.97,20.99,29800.0,15.8087,15.8313,15.8087,15.8238,29800.0
2011-02-02 11:25:00,20.99,21.02,20.99,21.0,52100.0,15.8238,15.8464,15.8238,15.8313,52100.0
2011-02-02 11:30:00,20.99,20.99,20.98,20.98,7800.0,15.8238,15.8238,15.8163,15.8163,7800.0
2011-02-02 11:35:00,20.98,20.99,20.95,20.95,27400.0,15.8163,15.8238,15.7936,15.7936,27400.0
2011-02-02 11:40:00,20.94,20.94,20.91,20.91,15000.0,15.7861,15.7861,15.7635,15.7635,15000.0
2011-02-02 11:45:00,20.91,20.92,20.89,20.9,40900.0,15.7635,15.771,15.7484,15.7559,40900.0
2011-02-02 11:50:00,20.91,20.91,20.88,20.89,80800.0,15.7635,15.7635,15.7409,15.7484,80800.0
2011-02-02 11:55:00,20.9,20.92,20.9,20.9,36700.0,15.7559,15.771,15.7559,15.7559,36700.0
2011-02-02 12:00:00,20.9,20.9,20.88,20.89,17100.0,15.7559,15.7559,15.7409,15.7484,17100.0
2011-02-02 12:05:00,20.89,20.89,20.88,20.89,3300.0,15.7484,15.7484,15.7409,15.7484,3300.0
2011-02-02 12:10:00,20.88,20.9,20.88,20.89,15400.0,15.7409,15.7559,15.7409,15.7484,15400.0
2011-02-02 12:15:00,20.9,20.92,20.89,20.92,50700.0,15.7559,15.771,15.7484,15.771,50700.0
2011-02-02 12:20:00,20.92,20.92,20.91,20.92,4700.0,15.771,15.771,15.7635,15.771,4700.0
2011-02-02 12:25:00,20.92,20.92,20.91,20.92,7300.0,15.771,15.771,15.7635,15.771,7300.0
2011-02-02 12:30:00,20.92,20.92,20.92,20.92,3000.0,15.771,15.771,15.771,15.771,3000.0
2011-02-02 12:35:00,20.92,20.92,20.91,20.92,6500.0,15.771,15.771,15.7635,15.771,6500.0
2011-02-02 12:40:00,20.91,20.92,20.89,20.89,14700.0,15.7635,15.771,15.7484,15.7484,14700.0
2011-02-02 12:45:00,20.9,20.91,20.89,20.9,13900.0,15.7559,15.7635,15.7484,15.7559,13900.0
2011-02-02 12:50:00,20.9,20.91,20.89,20.89,16600.0,15.7559,15.7635,15.7484,15.7484,16600.0
2011-02-02 12:55:00,20.9,20.9,20.89,20.9,7700.0,15.7559,15.7559,15.7484,15.7559,7700.0
2011-02-02 13:00:00,20.9,20.91,20.89,20.91,12700.0,15.7559,15.7635,15.7484,15.7635,12700.0
2011-02-02 13:05:00,20.91,20.91,20.9,20.9,4100.0,15.7635,15.7635,15.7559,15.7559,4100.0
2011-02-02 13:10:00,20.91,20.91,20.9,20.91,13300.0,15.7635,15.7635,15.7559,15.7635,13300.0
2011-02-02 13:15:00,20.91,20.91,20.9,20.91,5300.0,15.7635,15.7635,15.7559,15.7635,5300.0
2011-02-02 13:20:00,20.91,20.91,20.9,20.91,9600.0,15.7635,15.7635,15.7559,15.7635,9600.0
2011-02-02 13:25:00,20.91,20.92,20.9,20.92,11500.0,15.7635,15.771,15.7559,15.771,11500.0
2011-02-02 13:30:00,20.92,20.95,20.92,20.95,15200.0,15.771,15.7936,15.771,15.7936,15200.0
2011-02-02 13:35:00,20.94,20.94,20.93,20.93,9200.0,15.7861,15.7861,15.7786,15.7786,9200.0
2011-02-02 13:40:00,20.93,20.94,20.91,20.91,17700.0,15.7786,15.7861,15.7635,15.7635,17700.0
2011-02-02 13:45:00,20.9,20.92,20.89,20.91,28300.0,15.7559,15.771,15.7484,15.7635,28300.0
2011-02-02 13:50:00,20.91,20.92,20.91,20.92,4800.0,15.7635,15.771,15.7635,15.771,4800.0
2011-02-02 13:55:00,20.92,20.92,20.91,20.91,5000.0,15.771,15.771,15.7635,15.7635,5000.0
2011-02-02 14:00:00,20.92,20.92,20.9,20.91,9500.0,15.771,15.771,15.7559,15.7635,9500.0
2011-02-02 14:05:00,20.91,20.91,20.9,20.91,11000.0,15.7635,15.7635,15.7559,15.7635,11000.0
2011-02-02 14:10:00,20.9,20.91,20.9,20.91,6900.0,15.7559,15.7635,15.7559,15.7635,6900.0
2011-02-02 14:15:00,20.91,20.91,20.9,20.91,15100.0,15.7635,15.7635,15.7559,15.7635,15100.0
2011-02-02 14:20:00,20.91,20.91,20.85,20.86,58200.0,15.7635,15.7635,15.7183,15.7258,58200.0
2011-02-02 14:25:00,20.86,20.86,20.85,20.85,22900.0,15.7258,15.7258,15.7183,15.7183,22900.0
2011-02-02 14:30:00,20.85,20.85,20.84,20.85,6300.0,15.7183,15.7183,15.7107,15.7183,6300.0
2011-02-02 14:35:00,20.84,20.85,20.83,20.83,27100.0,15.7107,15.7183,15.7032,15.7032,27100.0
2011-02-02 14:40:00,20.82,20.83,20.82,20.83,8900.0,15.6956,15.7032,15.6956,15.7032,8900.0
2011-02-02 14:45:00,20.83,20.83,20.8,20.81,54300.0,15.7032,15.7032,15.6806,15.6881,54300.0
2011-02-02 14:50:00,20.81,20.82,20.81,20.81,9000.0,15.6881,15.6956,15.6881,15.6881,9000.0
2011-02-02 14:55:00,20.81,20.82,20.81,20.82,9800.0,15.6881,15.6956,15.6881,15.6956,9800.0
2011-02-02 15:00:00,20.82,20.82,20.81,20.82,8900.0,15.6956,15.6956,15.6881,15.6956,8900.0
2011-02-02 15:05:00,20.81,20.82,20.8,20.8,31500.0,15.6881,15.6956,15.6806,15.6806,31500.0
2011-02-02 15:10:00,20.8,20.81,20.79,20.8,24500.0,15.6806,15.6881,15.673,15.6806,24500.0
2011-02-02 15:15:00,20.8,20.81,20.8,20.81,12600.0,15.6806,15.6881,15.6806,15.6881,12600.0
2011-02-02 15:20:00,20.81,20.81,20.8,20.8,17500.0,15.6881,15.6881,15.6806,15.6806,17500.0
2011-02-02 15:25:00,20.8,20.81,20.79,20.8,26000.0,15.6806,15.6881,15.673,15.6806,26000.0
2011-02-02 15:30:00,20.79,20.79,20.77,20.78,25600.0,15.673,15.673,15.6579,15.6655,25600.0
2011-02-02 15:35:00,20.77,20.78,20.74,20.75,141000.0,15.6579,15.6655,15.6353,15.6429,141000.0
2011-02-02 15:40:00,20.75,20.75,20.74,20.74,24900.0,15.6429,15.6429,15.6353,15.6353,24900.0
2011-02-02 15:45:00,20.74,20.75,20.74,20.75,27300.0,15.6353,15.6429,15.6353,15.6429,27300.0
2011-02-02 15:50:00,20.74,20.75,20.74,20.75,377600.0,15.6353,15.6429,15.6353,15.6429,377600.0
2011-02-02 15:55:00,20.75,20.77,20.74,20.76,111100.0,15.6429,15.6579,15.6353,15.6504,111100.0
2011-02-03 09:30:00,20.8,20.89,20.79,20.86,41500.0,15.6806,15.7484,15.673,15.7258,41500.0
2011-02-03 09:35:00,20.87,20.96,20.85,20.95,78500.0,15.7333,15.8012,15.7183,15.7936,78500.0
2011-02-03 09:40:00,20.95,20.97,20.9,20.92,30300.0,15.7936,15.8087,15.7559,15.771,30300.0
2011-02-03 09:45:00,20.92,20.95,20.88,20.9,133000.0,15.771,15.7936,15.7409,15.7559,133000.0
2011-02-03 09:50:00,20.9,20.95,20.89,20.91,16900.0,15.7559,15.7936,15.7484,15.7635,16900.0
2011-02-03 09:55:00,20.91,20.91,20.85,20.85,20100.0,15.7635,15.7635,15.7183,15.7183,20100.0
2011-02-03 10:00:00,20.86,20.88,20.82,20.86,32600.0,15.7258,15.7409,15.6956,15.7258,32600.0
2011-02-03 10:05:00,20.86,20.86,20.74,20.75,26400.0,15.7258,15.7258,15.6353,15.6429,26400.0
2011-02-03 10:10:00,20.74,20.76,20.69,20.7,23900.0,15.6353,15.6504,15.5976,15.6052,23900.0
2011-02-03 10:15:00,20.7,20.75,20.67,20.71,27000.0,15.6052,15.6429,15.5826,15.6127,27000.0
2011-02-03 10:20:00,20.73,20.75,20.71,20.71,23000.0,15.6278,15.6429,15.6127,15.6127,23000.0
2011-02-03 10:25:00,20.71,20.75,20.69,20.69,17400.0,15.6127,15.6429,15.5976,15.5976,17400.0
2011-02-03 10:30:00,20.69,20.74,20.69,20.71,24700.0,15.5976,15.6353,15.5976,15.6127,24700.0
2011-02-03 10:35:00,20.71,20.74,20.68,20.68,25700.0,15.6127,15.6353,15.5901,15.5901,25700.0
2011-02-03 10:40:00,20.68,20.74,20.68,20.73,23500.0,15.5901,15.6353,15.5901,15.6278,23500.0
2011-02-03 10:45:00,20.73,20.77,20.72,20.76,33500.0,15.6278,15.6579,15.6203,15.6504,33500.0
2011-02-03 10:50:00,20.76,20.76,20.7,20.7,15000.0,15.6504,15.6504,15.6052,15.6052,15000.0
2011-02-03 10:55:00,20.71,20.77,20.71,20.76,56400.0,15.6127,15.6579,15.6127,15.6504,56400.0
2011-02-03 11:00:00,20.76,20.77,20.73,20.76,19900.0,15.6504,15.6579,15.6278,15.6504,19900.0
2011-02-03 11:05:00,20.76,20.78,20.73,20.73,15700.0,15.6504,15.6655,15.6278,15.6278,15700.0
2011-02-03 11:10:00,20.74,20.79,20.73,20.79,8200.0,15.6353,15.673,15.6278,15.673,8200.0
2011-02-03 11:15:00,20.79,20.79,20.77,20.77,15800.0,15.673,15.673,15.6579,15.6579,15800.0
2011-02-03 11:20:00,20.78,20.78,20.75,20.75,14700.0,15.6655,15.6655,15.6429,15.6429,14700.0
2011-02-03 11:25:00,20.76,20.82,20.75,20.82,16400.0,15.6504,15.6956,15.6429,15.6956,16400.0
2011-02-03 11:30:00,20.81,20.82,20.79,20.81,21200.0,15.6881,15.6956,15.673,15.6881,21200.0
2011-02-03 11:35:00,20.82,20.87,20.82,20.87,21700.0,15.6956,15.7333,15.6956,15.7333,21700.0
2011-02-03 11:40:00,20.87,20.9,20.86,20.9,24600.0,15.7333,15.7559,15.7258,15.7559,24600.0
2011-02-03 11:45:00,20.89,20.91,20.86,20.87,15200.0,15.7484,15.7635,15.7258,15.7333,15200.0
2011-02-03 11:50:00,20.86,20.91,20.86,20.91,13600.0,15.7258,15.7635,15.7258,15.7635,13600.0
2011-02-03 11:55:00,20.9,20.95,20.9,20.94,16900.0,15.7559,15.7936,15.7559,15.7861,16900.0
2011-02-03 12:00:00,20.94,20.96,20.89,20.9,32200.0,15.7861,15.8012,15.7484,15.7559,32200.0
2011-02-03 12:05:00,20.9,20.9,20.85,20.85,9500.0,15.7559,15.7559,15.7183,15.7183,9500.0
2011-02-03 12:10:00,20.86,20.86,20.85,20.86,4100.0,15.7258,15.7258,15.7183,15.7258,4100.0
2011-02-03 12:15:00,20.86,20.89,20.86,20.89,15000.0,15.7258,15.7484,15.7258,15.7484,15000.0
2011-02-03 12:20:00,20.89,20.95,20.89,20.95,30800.0,15.7484,15.7936,15.7484,15.7936,30800.0
2011-02-03 12:25:00,20.94,20.97,20.94,20.97,11500.0,15.7861,15.8087,15.7861,15.8087,11500.0
2011-02-03 12:30:00,20.96,21.0,20.95,21.0,40200.0,15.8012,15.8313,15.7936,15.8313,40200.0
2011-02-03 12:35:00,21.0,21.01,20.99,21.0,15900.0,15.8313,15.8389,15.8238,15.8313,15900.0
2011-02-03 12:40:00,21.0,21.01,20.99,21.01,9300.0,15.8313,15.8389,15.8238,15.8389,9300.0
2011-02-03 12:45:00,21.01,21.02,20.99,21.0,15300.0,15.8389,15.8464,15.8238,15.8313,15300.0
2011-02-03 12:50:00,20.99,21.02,20.99,21.01,11900.0,15.8238,15.8464,15.8238,15.8389,11900.0
2011-02-03 12:55:00,21.01,21.05,21.01,21.05,9700.0,15.8389,15.869,15.8389,15.869,9700.0
2011-02-03 13:00:00,21.04,21.04,21.01,21.01,14900.0,15.8615,15.8615,15.8389,15.8389,14900.0
2011-02-03 13:05:00,21.01,21.02,20.99,21.02,13400.0,15.8389,15.8464,15.8238,15.8464,13400.0
2011-02-03 13:10:00,21.01,21.04,21.0,21.03,5000.0,15.8389,15.8615,15.8313,15.854,5000.0
2011-02-03 13:15:00,21.04,21.04,21.01,21.02,18200.0,15.8615,15.8615,15.8389,15.8464,18200.0
2011-02-03 13:20:00,21.02,21.05,21.02,21.05,9200.0,15.8464,15.869,15.8464,15.869,9200.0
2011-02-03 13:25:00,21.04,21.05,21.03,21.04,15500.0,15.8615,15.869,15.854,15.8615,15500.0
2011-02-03 13:30:00,21.03,21.04,20.98,21.0,49400.0,15.854,15.8615,15.8163,15.8313,49400.0
2011-02-03 13:35:00,21.0,21.01,21.0,21.0,3600.0,15.8313,15.8389,15.8313,15.8313,3600.0
2011-02-03 13:40:00,21.0,21.02,20.99,21.02,21800.0,15.8313,15.8464,15.8238,15.8464,21800.0
2011-02-03 13:45:00,21.01,21.03,21.0,21.03,24200.0,15.8389,15.854,15.8313,15.854,24200.0
2011-02-03 13:50:00,21.03,21.03,20.99,20.99,23400.0,15.854,15.854,15.8238,15.8238,23400.0
2011-02-03 13:55:00,21.0,21.01,20.99,21.0,9600.0,15.8313,15.8389,15.8238,15.8313,9600.0
2011-02-03 14:00:00,21.01,21.01,20.99,20.99,26900.0,15.8389,15.8389,15.8238,15.8238,26900.0
2011-02-03 14:05:00,20.99,21.0,20.98,21.0,23800.0,15.8238,15.8313,15.8163,15.8313,23800.0
2011-02-03 14:10:00,20.99,21.0,20.98,20.98,18100.0,15.8238,15.8313,15.8163,15.8163,18100.0
2011-02-03 14:15:00,20.98,21.03,20.98,21.03,21800.0,15.8163,15.854,15.8163,15.854,21800.0
2011-02-03 14:20:00,21.03,21.03,20.99,20.99,28000.0,15.854,15.854,15.8238,15.8238,28000.0
2011-02-03 14:25:00,20.99,21.0,20.98,21.0,22300.0,15.8238,15.8313,15.8163,15.8313,22300.0
2011-02-03 14:30:00,21.0,21.02,20.99,21.02,22300.0,15.8313,15.8464,15.8238,15.8464,22300.0
2011-02-03 14:35:00,21.01,21.02,21.01,21.02,6000.0,15.8389,15.8464,15.8389,15.8464,6000.0
2011-02-03 14:40:00,21.01,21.05,21.01,21.04,23700.0,15.8389,15.869,15.8389,15.8615,23700.0
2011-02-03 14:45:00,21.04,21.08,21.04,21.07,32700.0,15.8615,15.8916,15.8615,15.8841,32700.0
2011-02-03 14:50:00,21.07,21.09,21.06,21.09,15100.0,15.8841,15.8992,15.8766,15.8992,15100.0
2011-02-03 14:55:00,21.08,21.13,21.08,21.13,44100.0,15.8916,15.9293,15.8916,15.9293,44100.0
2011-02-03 15:00:00,21.13,21.17,21.13,21.17,35500.0,15.9293,15.9595,15.9293,15.9595,35500.0
2011-02-03 15:05:00,21.17,21.18,21.16,21.18,16400.0,15.9595,15.967,15.952,15.967,16400.0
2011-02-03 15:10:00,21.17,21.18,21.16,21.18,34900.0,15.9595,15.967,15.952,15.967,34900.0
2011-02-03 15:15:00,21.18,21.22,21.18,21.22,53100.0,15.967,15.9972,15.967,15.9972,53100.0
2011-02-03 15:20:00,21.22,21.22,21.21,21.22,15300.0,15.9972,15.9972,15.9896,15.9972,15300.0
2011-02-03 15:25:00,21.21,21.22,21.21,21.21,18300.0,15.9896,15.9972,15.9896,15.9896,18300.0
2011-02-03 15:30:00,21.22,21.24,21.21,21.24,30400.0,15.9972,16.0123,15.9896,16.0123,30400.0
2011-02-03 15:35:00,21.24,21.25,21.23,21.25,42400.0,16.0123,16.0198,16.0047,16.0198,42400.0
2011-02-03 15:40:00,21.24,21.28,21.24,21.27,107400.0,16.0123,16.0424,16.0123,16.0349,107400.0
2011-02-03 15:45:00,21.27,21.34,21.27,21.33,164200.0,16.0349,16.0877,16.0349,16.0801,164200.0
2011-02-03 15:50:00,21.32,21.36,21.31,21.34,167800.0,16.0726,16.1027,16.065,16.0877,167800.0
2011-02-03 15:55:00,21.34,21.35,21.27,21.27,164700.0,16.0877,16.0952,16.0349,16.0349,164700.0
2011-02-04 09:30:00,21.25,21.25,21.21,21.23,29200.0,16.0198,16.0198,15.9896,16.0047,29200.0
2011-02-04 09:35:00,21.22,21.22,21.06,21.06,22600.0,15.9972,15.9972,15.8766,15.8766,22600.0
2011-02-04 09:40:00,21.05,21.05,20.94,20.95,46100.0,15.869,15.869,15.7861,15.7936,46100.0
2011-02-04 09:45:00,20.95,20.95,20.87,20.87,20300.0,15.7936,15.7936,15.7333,15.7333,20300.0
2011-02-04 09:50:00,20.88,20.88,20.87,20.88,22100.0,15.7409,15.7409,15.7333,15.7409,22100.0
2011-02-04 09:55:00,20.87,20.88,20.85,20.87,152800.0,15.7333,15.7409,15.7183,15.7333,152800.0
2011-02-04 10:00:00,20.85,20.95,20.85,20.93,23300.0,15.7183,15.7936,15.7183,15.7786,23300.0
2011-02-04 10:05:00,20.93,21.0,20.93,21.0,47800.0,15.7786,15.8313,15.7786,15.8313,47800.0
2011-02-04 10:10:00,21.0,21.02,20.95,20.96,27800.0,15.8313,15.8464,15.7936,15.8012,27800.0
2011-02-04 10:15:00,20.95,20.95,20.87,20.87,15800.0,15.7936,15.7936,15.7333,15.7333,15800.0
2011-02-04 10:20:00,20.87,20.87,20.83,20.83,46900.0,15.7333,15.7333,15.7032,15.7032,46900.0
2011-02-04 10:25:00,20.83,20.9,20.83,20.88,26000.0,15.7032,15.7559,15.7032,15.7409,26000.0
2011-02-04 10:30:00,20.89,20.89,20.82,20.82,19300.0,15.7484,15.7484,15.6956,15.6956,19300.0
2011-02-04 10:35:00,20.81,20.82,20.8,20.8,21500.0,15.6881,15.6956,15.6806,15.6806,21500.0
2011-02-04 10:40:00,20.8,20.8,20.73,20.73,29400.0,15.6806,15.6806,15.6278,15.6278,29400.0
2011-02-04 10:45:00,20.73,20.73,20.69,20.69,21000.0,15.6278,15.6278,15.5976,15.5976,21000.0
2011-02-04 10:50:00,20.69,20.7,20.65,20.65,75400.0,15.5976,15.6052,15.5675,15.5675,75400.0
2011-02-04 10:55:00,20.65,20.66,20.63,20.65,38200.0,15.5675,15.575,15.5524,15.5675,38200.0
2011-02-04 11:00:00,20.65,20.66,20.64,20.65,37600.0,15.5675,15.575,15.5599,15.5675,37600.0
2011-02-04 11:05:00,20.65,20.71,20.65,20.71,23900.0,15.5675,15.6127,15.5675,15.6127,23900.0
2011-02-04 11:10:00,20.71,20.72,20.7,20.7,30500.0,15.6127,15.6203,15.6052,15.6052,30500.0
2011-02-04 11:15:00,20.7,20.7,20.66,20.66,11700.0,15.6052,15.6052,15.575,15.575,11700.0
2011-02-04 11:20:00,20.66,20.7,20.66,20.69,15400.0,15.575,15.6052,15.575,15.5976,15400.0
2011-02-04 11:25:00,20.69,20.71,20.66,20.71,22200.0,15.5976,15.6127,15.575,15.6127,22200.0
2011-02-04 11:30:00,20.71,20.73,20.71,20.73,6900.0,15.6127,15.6278,15.6127,15.6278,6900.0
2011-02-04 11:35:00,20.73,20.76,20.72,20.74,16400.0,15.6278,15.6504,15.6203,15.6353,16400.0
2011-02-04 11:40:00,20.73,20.74,20.73,20.74,1500.0,15.6278,15.6353,15.6278,15.6353,1500.0
2011-02-04 11:45:00,20.73,20.77,20.73,20.77,28500.0,15.6278,15.6579,15.6278,15.6579,28500.0
2011-02-04 11:50:00,20.77,20.77,20.76,20.76,7700.0,15.6579,15.6579,15.6504,15.6504,7700.0
2011-02-04 11:55:00,20.76,20.77,20.73,20.75,20000.0,15.6504,15.6579,15.6278,15.6429,20000.0
2011-02-04 12:00:00,20.75,20.76,20.74,20.76,10700.0,15.6429,15.6504,15.6353,15.6504,10700.0
2011-02-04 12:05:00,20.75,20.75,20.74,20.75,8100.0,15.6429,15.6429,15.6353,15.6429,8100.0
2011-02-04 12:10:00,20.75,20.75,20.71,20.71,8400.0,15.6429,15.6429,15.6127,15.6127,8400.0
2011-02-04 12:15:00,20.71,20.72,20.7,20.7,7000.0,15.6127,15.6203,15.6052,15.6052,7000.0
2011-02-04 12:20:00,20.7,20.71,20.7,20.7,9800.0,15.6052,15.6127,15.6052,15.6052,9800.0
2011-02-04 12:25:00,20.7,20.72,20.69,20.7,18700.0,15.6052,15.6203,15.5976,15.6052,18700.0
2011-02-04 12:30:00,20.7,20.71,20.69,20.71,16400.0,15.6052,15.6127,15.5976,15.6127,16400.0
2011-02-04 12:35:00,20.7,20.71,20.7,20.71,9100.0,15.6052,15.6127,15.6052,15.6127,9100.0
2011-02-04 12:40:00,20.7,20.71,20.7,20.71,6000.0,15.6052,15.6127,15.6052,15.6127,6000.0
2011-02-04 12:45:00,20.71,20.76,20.7,20.76,28600.0,15.6127,15.6504,15.6052,15.6504,28600.0
2011-02-04 12:50:00,20.76,20.8,20.75,20.8,26900.0,15.6504,15.6806,15.6429,15.6806,26900.0
2011-02-04 12:55:00,20.8,20.83,20.75,20.75,36900.0,15.6806,15.7032,15.6429,15.6429,36900.0
2011-02-04 13:00:00,20.75,20.76,20.75,20.76,4300.0,15.6429,15.6504,15.6429,15.6504,4300.0
2011-02-04 13:05:00,20.75,20.8,20.75,20.8,10000.0,15.6429,15.6806,15.6429,15.6806,10000.0
2011-02-04 13:10:00,20.8,20.81,20.79,20.8,7300.0,15.6806,15.6881,15.673,15.6806,7300.0
2011-02-04 13:15:00,20.8,20.81,20.79,20.81,11900.0,15.6806,15.6881,15.673,15.6881,11900.0
2011-02-04 13:20:00,20.8,20.82,20.8,20.82,10000.0,15.6806,15.6956,15.6806,15.6956,10000.0
2011-02-04 13:25:00,20.81,20.82,20.79,20.79,6200.0,15.6881,15.6956,15.673,15.673,6200.0
2011-02-04 13:30:00,20.79,20.8,20.78,20.8,13300.0,15.673,15.6806,15.6655,15.6806,13300.0
2011-02-04 13:35:00,20.79,20.83,20.79,20.82,10500.0,15.673,15.7032,15.673,15.6956,10500.0
2011-02-04 13:40:00,20.83,20.83,20.82,20.82,3700.0,15.7032,15.7032,15.6956,15.6956,3700.0
2011-02-04 13:45:00,20.82,20.83,20.82,20.83,5200.0,15.6956,15.7032,15.6956,15.7032,5200.0
2011-02-04 13:50:00,20.82,20.85,20.82,20.84,10200.0,15.6956,15.7183,15.6956,15.7107,10200.0
2011-02-04 13:55:00,20.84,20.86,20.84,20.86,4900.0,15.7107,15.7258,15.7107,15.7258,4900.0
2011-02-04 14:00:00,20.86,20.86,20.84,20.85,5500.0,15.7258,15.7258,15.7107,15.7183,5500.0
2011-02-04 14:05:00,20.84,20.86,20.84,20.85,12200.0,15.7107,15.7258,15.7107,15.7183,12200.0
2011-02-04 14:10:00,20.84,20.85,20.84,20.85,3600.0,15.7107,15.7183,15.7107,15.7183,3600.0
2011-02-04 14:15:00,20.84,20.85,20.82,20.82,7800.0,15.7107,15.7183,15.6956,15.6956,7800.0
2011-02-04 14:20:00,20.82,20.83,20.8,20.8,6400.0,15.6956,15.7032,15.6806,15.6806,6400.0
2011-02-04 14:25:00,20.81,20.82,20.79,20.82,30700.0,15.6881,15.6956,15.673,15.6956,30700.0
2011-02-04 14:30:00,20.81,20.82,20.81,20.82,5400.0,15.6881,15.6956,15.6881,15.6956,5400.0
2011-02-04 14:35:00,20.82,20.82,20.81,20.82,3300.0,15.6956,15.6956,15.6881,15.6956,3300.0
2011-02-04 14:40:00,20.82,20.82,20.79,20.82,24500.0,15.6956,15.6956,15.673,15.6956,24500.0
2011-02-04 14:45:00,20.82,20.82,20.79,20.79,11700.0,15.6956,15.6956,15.673,15.673,11700.0
2011-02-04 14:50:00,20.8,20.8,20.78,20.78,6800.0,15.6806,15.6806,15.6655,15.6655,6800.0
2011-02-04 14:55:00,20.79,20.79,20.78,20.78,6600.0,15.673,15.673,15.6655,15.6655,6600.0
2011-02-04 15:00:00,20.78,20.79,20.77,20.77,10100.0,15.6655,15.673,15.6579,15.6579,10100.0
2011-02-04 15:05:00,20.77,20.79,20.76,20.79,26700.0,15.6579,15.673,15.6504,15.673,26700.0
2011-02-04 15:10:00,20.79,20.8,20.78,20.78,24800.0,15.673,15.6806,15.6655,15.6655,24800.0
2011-02-04 15:15:00,20.78,20.79,20.75,20.75,17800.0,15.6655,15.673,15.6429,15.6429,17800.0
2011-02-04 15:20:00,20.76,20.76,20.75,20.75,17100.0,15.6504,15.6504,15.6429,15.6429,17100.0
2011-02-04 15:25:00,20.76,20.76,20.75,20.76,16200.0,15.6504,15.6504,15.6429,15.6504,16200.0
2011-02-04 15:30:00,20.75,20.76,20.74,20.75,21600.0,15.6429,15.6504,15.6353,15.6429,21600.0
2011-02-04 15:35:00,20.75,20.75,20.73,20.74,24500.0,15.6429,15.6429,15.6278,15.6353,24500.0
2011-02-04 15:40:00,20.74,20.74,20.69,20.71,95100.0,15.6353,15.6353,15.5976,15.6127,95100.0
2011-02-04 15:45:00,20.7,20.7,20.68,20.69,85200.0,15.6052,15.6052,15.5901,15.5976,85200.0
2011-02-04 15:50:00,20.69,20.7,20.68,20.7,39800.0,15.5976,15.6052,15.5901,15.6052,39800.0
2011-02-04 15:55:00,20.69,20.74,20.69,20.73,145100.0,15.5976,15.6353,15.5976,15.6278,145100.0
2011-02-07 09:30:00,20.65,20.83,20.59,20.81,53700.0,15.5675,15.7032,15.5222,15.6881,53700.0
2011-02-07 09:35:00,20.83,20.91,20.83,20.9,16800.0,15.7032,15.7635,15.7032,15.7559,16800.0
2011-02-07 09:40:00,20.9,20.99,20.89,20.95,29300.0,15.7559,15.8238,15.7484,15.7936,29300.0
2011-02-07 09:45:00,20.97,20.98,20.94,20.95,16500.0,15.8087,15.8163,15.7861,15.7936,16500.0
2011-02-07 09:50:00,20.96,21.02,20.96,21.02,27100.0,15.8012,15.8464,15.8012,15.8464,27100.0
2011-02-07 09:55:00,21.02,21.06,21.01,21.06,32200.0,15.8464,15.8766,15.8389,15.8766,32200.0
2011-02-07 10:00:00,21.07,21.14,21.07,21.14,30100.0,15.8841,15.9369,15.8841,15.9369,30100.0
2011-02-07 10:05:00,21.14,21.14,21.07,21.07,33200.0,15.9369,15.9369,15.8841,15.8841,33200.0
2011-02-07 10:10:00,21.07,21.11,21.07,21.11,20100.0,15.8841,15.9143,15.8841,15.9143,20100.0
2011-02-07 10:15:00,21.11,21.13,21.1,21.12,19900.0,15.9143,15.9293,15.9067,15.9218,19900.0
2011-02-07 10:20:00,21.12,21.15,21.1,21.11,34600.0,15.9218,15.9444,15.9067,15.9143,34600.0
2011-02-07 10:25:00,21.1,21.11,21.01,21.01,31600.0,15.9067,15.9143,15.8389,15.8389,31600.0
2011-02-07 10:30:00,21.01,21.08,21.01,21.08,11200.0,15.8389,15.8916,15.8389,15.8916,11200.0
2011-02-07 10:35:00,21.08,21.14,21.08,21.14,12600.0,15.8916,15.9369,15.8916,15.9369,12600.0
2011-02-07 10:40:00,21.13,21.15,21.11,21.13,27300.0,15.9293,15.9444,15.9143,15.9293,27300.0
2011-02-07 10:45:00,21.13,21.17,21.13,21.17,9400.0,15.9293,15.9595,15.9293,15.9595,9400.0
2011-02-07 10:50:00,21.17,21.2,21.17,21.18,33600.0,15.9595,15.9821,15.9595,15.967,33600.0
2011-02-07 10:55:00,21.18,21.2,21.18,21.19,36800.0,15.967,15.9821,15.967,15.9746,36800.0
2011-02-07 11:00:00,21.2,21.2,21.18,21.2,15200.0,15.9821,15.9821,15.967,15.9821,15200.0
2011-02-07 11:05:00,21.2,21.25,21.19,21.25,35400.0,15.9821,16.0198,15.9746,16.0198,35400.0
2011-02-07 11:10:00,21.25,21.26,21.19,21.19,34100.0,16.0198,16.0273,15.9746,15.9746,34100.0
2011-02-07 11:15:00,21.18,21.19,21.16,21.17,13700.0,15.967,15.9746,15.952,15.9595,13700.0
2011-02-07 11:20:00,21.17,21.19,21.16,21.19,12100.0,15.9595,15.9746,15.952,15.9746,12100.0
2011-02-07 11:25:00,21.19,21.22,21.19,21.2,14500.0,15.9746,15.9972,15.9746,15.9821,14500.0
2011-02-07 11:30:00,21.2,21.21,21.17,21.17,29600.0,15.9821,15.9896,15.9595,15.9595,29600.0
2011-02-07 11:35:00,21.17,21.17,21.14,21.17,10800.0,15.9595,15.9595,15.9369,15.9595,10800.0
2011-02-07 11:40:00,21.17,21.18,21.14,21.14,17000.0,15.9595,15.967,15.9369,15.9369,17000.0
2011-02-07 11:45:00,21.15,21.15,21.12,21.12,5400.0,15.9444,15.9444,15.9218,15.9218,5400.0
2011-02-07 11:50:00,21.12,21.13,21.1,21.11,10700.0,15.9218,15.9293,15.9067,15.9143,10700.0
2011-02-07 11:55:00,21.1,21.12,21.1,21.12,8700.0,15.9067,15.9218,15.9067,15.9218,8700.0
2011-02-07 12:00:00,21.13,21.14,21.11,21.12,12600.0,15.9293,15.9369,15.9143,15.9218,12600.0
2011-02-07 12:05:00,21.11,21.14,21.11,21.14,8400.0,15.9143,15.9369,15.9143,15.9369,8400.0
2011-02-07 12:10:00,21.14,21.14,21.11,21.14,20700.0,15.9369,15.9369,15.9143,15.9369,20700.0
2011-02-07 12:15:00,21.14,21.17,21.14,21.16,13200.0,15.9369,15.9595,15.9369,15.952,13200.0
2011-02-07 12:20:00,21.17,21.18,21.16,21.17,10500.0,15.9595,15.967,15.952,15.9595,10500.0
2011-02-07 12:25:00,21.17,21.19,21.16,21.16,26400.0,15.9595,15.9746,15.952,15.952,26400.0
2011-02-07 12:30:00,21.17,21.17,21.14,21.14,8000.0,15.9595,15.9595,15.9369,15.9369,8000.0
2011-02-07 12:35:00,21.14,21.15,21.14,21.14,4700.0,15.9369,15.9444,15.9369,15.9369,4700.0
2011-02-07 12:40:00,21.14,21.15,21.13,21.14,5800.0,15.9369,15.9444,15.9293,15.9369,5800.0
2011-02-07 12:45:00,21.13,21.16,21.13,21.16,9100.0,15.9293,15.952,15.9293,15.952,9100.0
2011-02-07 12:50:00,21.16,21.17,21.14,21.14,15600.0,15.952,15.9595,15.9369,15.9369,15600.0
2011-02-07 12:55:00,21.14,21.15,21.14,21.15,7900.0,15.9369,15.9444,15.9369,15.9444,7900.0
2011-02-07 13:00:00,21.15,21.16,21.13,21.14,18500.0,15.9444,15.952,15.9293,15.9369,18500.0
2011-02-07 13:05:00,21.13,21.14,21.13,21.13,4900.0,15.9293,15.9369,15.9293,15.9293,4900.0
2011-02-07 13:10:00,21.14,21.14,21.13,21.14,2000.0,15.9369,15.9369,15.9293,15.9369,2000.0
2011-02-07 13:15:00,21.14,21.15,21.13,21.15,9000.0,15.9369,15.9444,15.9293,15.9444,9000.0
2011-02-07 13:20:00,21.15,21.15,21.14,21.14,17200.0,15.9444,15.9444,15.9369,15.9369,17200.0
2011-02-07 13:25:00,21.14,21.15,21.14,21.14,5200.0,15.9369,15.9444,15.9369,15.9369,5200.0
2011-02-07 13:30:00,21.15,21.17,21.14,21.16,13200.0,15.9444,15.9595,15.9369,15.952,13200.0
2011-02-07 13:35:00,21.17,21.17,21.13,21.16,41800.0,15.9595,15.9595,15.9293,15.952,41800.0
2011-02-07 13:40:00,21.16,21.17,21.16,21.17,10000.0,15.952,15.9595,15.952,15.9595,10000.0
2011-02-07 13:45:00,21.17,21.18,21.15,21.16,11700.0,15.9595,15.967,15.9444,15.952,11700.0
2011-02-07 13:50:00,21.17,21.17,21.16,21.17,2900.0,15.9595,15.9595,15.952,15.9595,2900.0
2011-02-07 13:55:00,21.16,21.18,21.16,21.17,12000.0,15.952,15.967,15.952,15.9595,12000.0
2011-02-07 14:00:00,21.17,21.18,21.15,21.15,36900.0,15.9595,15.967,15.9444,15.9444,36900.0
2011-02-07 14:05:00,21.15,21.16,21.15,21.15,7200.0,15.9444,15.952,15.9444,15.9444,7200.0
2011-02-07 14:10:00,21.15,21.16,21.15,21.16,10900.0,15.9444,15.952,15.9444,15.952,10900.0
2011-02-07 14:15:00,21.16,21.17,21.15,21.16,16600.0,15.952,15.9595,15.9444,15.952,16600.0
2011-02-07 14:20:00,21.17,21.17,21.16,21.17,3700.0,15.9595,15.9595,15.952,15.9595,3700.0
2011-02-07 14:25:00,21.17,21.17,21.16,21.17,4700.0,15.9595,15.9595,15.952,15.9595,4700.0
2011-02-07 14:30:00,21.17,21.17,21.16,21.16,15200.0,15.9595,15.9595,15.952,15.952,15200.0
2011-02-07 14:35:00,21.17,21.17,21.16,21.16,5600.0,15.9595,15.9595,15.952,15.952,5600.0
2011-02-07 14:40:00,21.16,21.17,21.16,21.17,7200.0,15.952,15.9595,15.952,15.9595,7200.0
2011-02-07 14:45:00,21.17,21.18,21.16,21.18,29000.0,15.9595,15.967,15.952,15.967,29000.0
2011-02-07 14:50:00,21.18,21.2,21.18,21.19,49600.0,15.967,15.9821,15.967,15.9746,49600.0
2011-02-07 14:55:00,21.19,21.19,21.17,21.17,21600.0,15.9746,15.9746,15.9595,15.9595,21600.0
2011-02-07 15:00:00,21.17,21.18,21.15,21.15,30200.0,15.9595,15.967,15.9444,15.9444,30200.0
2011-02-07 15:05:00,21.15,21.16,21.15,21.16,12100.0,15.9444,15.952,15.9444,15.952,12100.0
2011-02-07 15:10:00,21.16,21.16,21.14,21.14,45300.0,15.952,15.952,15.9369,15.9369,45300.0
2011-02-07 15:15:00,21.14,21.14,21.1,21.11,26000.0,15.9369,15.9369,15.9067,15.9143,26000.0
2011-02-07 15:20:00,21.1,21.14,21.1,21.14,36300.0,15.9067,15.9369,15.9067,15.9369,36300.0
2011-02-07 15:25:00,21.13,21.14,21.13,21.14,19900.0,15.9293,15.9369,15.9293,15.9369,19900.0
2011-02-07 15:30:00,21.14,21.14,21.13,21.14,14900.0,15.9369,15.9369,15.9293,15.9369,14900.0
2011-02-07 15:35:00,21.14,21.14,21.13,21.13,12400.0,15.9369,15.9369,15.9293,15.9293,12400.0
2011-02-07 15:40:00,21.13,21.17,21.13,21.13,82300.0,15.9293,15.9595,15.9293,15.9293,82300.0
2011-02-07 15:45:00,21.14,21.17,21.13,21.16,57400.0,15.9369,15.9595,15.9293,15.952,57400.0
2011-02-07 15:50:00,21.17,21.17,21.13,21.16,95000.0,15.9595,15.9595,15.9293,15.952,95000.0
2011-02-07 15:55:00,21.16,21.16,21.15,21.16,77100.0,15.952,15.952,15.9444,15.952,77100.0
2011-02-08 09:30:00,21.12,21.12,21.01,21.01,25800.0,15.9218,15.9218,15.8389,15.8389,25800.0
2011-02-08 09:35:00,21.02,21.03,20.95,20.95,22400.0,15.8464,15.854,15.7936,15.7936,22400.0
2011-02-08 09:40:00,20.97,21.01,20.95,21.0,13200.0,15.8087,15.8389,15.7936,15.8313,13200.0
2011-02-08 09:45:00,20.99,21.05,20.96,21.04,14900.0,15.8238,15.869,15.8012,15.8615,14900.0
2011-02-08 09:50:00,21.05,21.09,21.04,21.06,8900.0,15.869,15.8992,15.8615,15.8766,8900.0
2011-02-08 09:55:00,21.06,21.06,21.0,21.0,11200.0,15.8766,15.8766,15.8313,15.8313,11200.0
2011-02-08 10:00:00,21.01,21.06,21.0,21.01,11600.0,15.8389,15.8766,15.8313,15.8389,11600.0
2011-02-08 10:05:00,21.0,21.02,21.0,21.02,7600.0,15.8313,15.8464,15.8313,15.8464,7600.0
2011-02-08 10:10:00,21.03,21.05,21.0,21.0,6900.0,15.854,15.869,15.8313,15.8313,6900.0
2011-02-08 10:15:00,21.0,21.02,20.98,21.0,17900.0,15.8313,15.8464,15.8163,15.8313,17900.0
2011-02-08 10:20:00,21.0,21.03,20.98,21.02,27400.0,15.8313,15.854,15.8163,15.8464,27400.0
2011-02-08 10:25:00,21.02,21.05,21.02,21.02,15500.0,15.8464,15.869,15.8464,15.8464,15500.0
2011-02-08 10:30:00,21.02,21.05,21.0,21.04,16200.0,15.8464,15.869,15.8313,15.8615,16200.0
2011-02-08 10:35:00,21.04,21.05,20.97,20.97,14700.0,15.8615,15.869,15.8087,15.8087,14700.0
2011-02-08 10:40:00,20.97,21.0,20.97,20.98,16700.0,15.8087,15.8313,15.8087,15.8163,16700.0
2011-02-08 10:45:00,20.98,20.99,20.98,20.98,7400.0,15.8163,15.8238,15.8163,15.8163,7400.0
2011-02-08 10:50:00,20.98,20.98,20.94,20.94,19700.0,15.8163,15.8163,15.7861,15.7861,19700.0
2011-02-08 10:55:00,20.94,20.97,20.94,20.97,16700.0,15.7861,15.8087,15.7861,15.8087,16700.0
2011-02-08 11:00:00,20.97,20.97,20.94,20.94,11400.0,15.8087,15.8087,15.7861,15.7861,11400.0
2011-02-08 11:05:00,20.94,20.95,20.91,20.91,128000.0,15.7861,15.7936,15.7635,15.7635,128000.0
2011-02-08 11:10:00,20.91,20.96,20.91,20.92,19800.0,15.7635,15.8012,15.7635,15.771,19800.0
2011-02-08 11:15:00,20.92,20.93,20.89,20.89,22900.0,15.771,15.7786,15.7484,15.7484,22900.0
2011-02-08 11:20:00,20.9,20.9,20.88,20.88,8200.0,15.7559,15.7559,15.7409,15.7409,8200.0
2011-02-08 11:25:00,20.88,20.89,20.88,20.89,6400.0,15.7409,15.7484,15.7409,15.7484,6400.0
2011-02-08 11:30:00,20.89,20.91,20.87,20.89,58000.0,15.7484,15.7635,15.7333,15.7484,58000.0
2011-02-08 11:35:00,20.89,20.89,20.88,20.89,5600.0,15.7484,15.7484,15.7409,15.7484,5600.0
2011-02-08 11:40:00,20.88,20.9,20.88,20.89,16600.0,15.7409,15.7559,15.7409,15.7484,16600.0
2011-02-08 11:45:00,20.9,20.9,20.89,20.89,8900.0,15.7559,15.7559,15.7484,15.7484,8900.0
2011-02-08 11:50:00,20.89,20.9,20.88,20.88,19400.0,15.7484,15.7559,15.7409,15.7409,19400.0
2011-02-08 11:55:00,20.88,20.9,20.88,20.89,21100.0,15.7409,15.7559,15.7409,15.7484,21100.0
2011-02-08 12:00:00,20.89,20.9,20.88,20.88,13200.0,15.7484,15.7559,15.7409,15.7409,13200.0
2011-02-08 12:05:00,20.88,20.89,20.88,20.88,9900.0,15.7409,15.7484,15.7409,15.7409,9900.0
2011-02-08 12:10:00,20.88,20.89,20.88,20.88,9700.0,15.7409,15.7484,15.7409,15.7409,9700.0
2011-02-08 12:15:00,20.89,20.89,20.88,20.89,4300.0,15.7484,15.7484,15.7409,15.7484,4300.0
2011-02-08 12:20:00,20.88,20.89,20.84,20.85,38100.0,15.7409,15.7484,15.7107,15.7183,38100.0
2011-02-08 12:25:00,20.84,20.87,20.83,20.83,40000.0,15.7107,15.7333,15.7032,15.7032,40000.0
2011-02-08 12:30:00,20.83,20.86,20.83,20.83,31600.0,15.7032,15.7258,15.7032,15.7032,31600.0
2011-02-08 12:35:00,20.83,20.83,20.81,20.82,16600.0,15.7032,15.7032,15.6881,15.6956,16600.0
2011-02-08 12:40:00,20.82,20.83,20.82,20.82,4800.0,15.6956,15.7032,15.6956,15.6956,4800.0
2011-02-08 12:45:00,20.83,20.83,20.78,20.82,60000.0,15.7032,15.7032,15.6655,15.6956,60000.0
2011-02-08 12:50:00,20.84,20.88,20.84,20.87,39400.0,15.7107,15.7409,15.7107,15.7333,39400.0
2011-02-08 12:55:00,20.86,20.87,20.84,20.84,12200.0,15.7258,15.7333,15.7107,15.7107,12200.0
2011-02-08 13:00:00,20.84,20.84,20.81,20.81,13400.0,15.7107,15.7107,15.6881,15.6881,13400.0
2011-02-08 13:05:00,20.81,20.81,20.8,20.81,15300.0,15.6881,15.6881,15.6806,15.6881,15300.0
2011-02-08 13:10:00,20.81,20.82,20.8,20.81,36200.0,15.6881,15.6956,15.6806,15.6881,36200.0
2011-02-08 13:15:00,20.81,20.83,20.81,20.82,19200.0,15.6881,15.7032,15.6881,15.6956,19200.0
2011-02-08 13:20:00,20.83,20.83,20.82,20.82,8400.0,15.7032,15.7032,15.6956,15.6956,8400.0
2011-02-08 13:25:00,20.82,20.85,20.82,20.84,35500.0,15.6956,15.7183,15.6956,15.7107,35500.0
2011-02-08 13:30:00,20.85,20.85,20.84,20.85,12900.0,15.7183,15.7183,15.7107,15.7183,12900.0
2011-02-08 13:35:00,20.84,20.85,20.84,20.85,16800.0,15.7107,15.7183,15.7107,15.7183,16800.0
2011-02-08 13:40:00,20.85,20.85,20.82,20.84,55100.0,15.7183,15.7183,15.6956,15.7107,55100.0
2011-02-08 13:45:00,20.85,20.85,20.84,20.84,14800.0,15.7183,15.7183,15.7107,15.7107,14800.0
2011-02-08 13:50:00,20.84,20.84,20.8,20.8,14100.0,15.7107,15.7107,15.6806,15.6806,14100.0
2011-02-08 13:55:00,20.8,20.81,20.77,20.77,13700.0,15.6806,15.6881,15.6579,15.6579,13700.0
2011-02-08 14:00:00,20.78,20.8,20.77,20.79,10800.0,15.6655,15.6806,15.6579,15.673,10800.0
2011-02-08 14:05:00,20.8,20.8,20.79,20.79,5000.0,15.6806,15.6806,15.673,15.673,5000.0
2011-02-08 14:10:00,20.79,20.8,20.79,20.79,9100.0,15.673,15.6806,15.673,15.673,9100.0
2011-02-08 14:15:00,20.79,20.8,20.79,20.79,7400.0,15.673,15.6806,15.673,15.673,7400.0
2011-02-08 14:20:00,20.79,20.8,20.78,20.79,19800.0,15.673,15.6806,15.6655,15.673,19800.0
2011-02-08 14:25:00,20.78,20.78,20.71,20.71,75900.0,15.6655,15.6655,15.6127,15.6127,75900.0
2011-02-08 14:30:00,20.72,20.74,20.71,20.74,15000.0,15.6203,15.6353,15.6127,15.6353,15000.0
2011-02-08 14:35:00,20.73,20.79,20.73,20.78,20000.0,15.6278,15.673,15.6278,15.6655,20000.0
2011-02-08 14:40:00,20.78,20.78,20.74,20.76,42000.0,15.6655,15.6655,15.6353,15.6504,42000.0
2011-02-08 14:45:00,20.76,20.76,20.74,20.74,11100.0,15.6504,15.6504,15.6353,15.6353,11100.0
2011-02-08 14:50:00,20.74,20.75,20.72,20.72,30200.0,15.6353,15.6429,15.6203,15.6203,30200.0
2011-02-08 14:55:00,20.72,20.72,20.7,20.71,12600.0,15.6203,15.6203,15.6052,15.6127,12600.0
2011-02-08 15:00:00,20.7,20.72,20.7,20.7,29000.0,15.6052,15.6203,15.6052,15.6052,29000.0
2011-02-08 15:05:00,20.7,20.71,20.7,20.7,8600.0,15.6052,15.6127,15.6052,15.6052,8600.0
2011-02-08 15:10:00,20.7,20.71,20.69,20.7,32300.0,15.6052,15.6127,15.5976,15.6052,32300.0
2011-02-08 15:15:00,20.7,20.71,20.7,20.7,14000.0,15.6052,15.6127,15.6052,15.6052,14000.0
2011-02-08 15:20:00,20.71,20.71,20.7,20.7,11800.0,15.6127,15.6127,15.6052,15.6052,11800.0
2011-02-08 15:25:00,20.7,20.71,20.65,20.67,82900.0,15.6052,15.6127,15.5675,15.5826,82900.0
2011-02-08 15:30:00,20.67,20.72,20.66,20.72,60900.0,15.5826,15.6203,15.575,15.6203,60900.0
2011-02-08 15:35:00,20.72,20.75,20.72,20.75,30700.0,15.6203,15.6429,15.6203,15.6429,30700.0
2011-02-08 15:40:00,20.74,20.75,20.74,20.75,10900.0,15.6353,15.6429,15.6353,15.6429,10900.0
2011-02-08 15:45:00,20.74,20.75,20.69,20.7,84400.0,15.6353,15.6429,15.5976,15.6052,84400.0
2011-02-08 15:50:00,20.7,20.7,20.68,20.69,53000.0,15.6052,15.6052,15.5901,15.5976,53000.0
2011-02-08 15:55:00,20.68,20.74,20.68,20.73,147900.0,15.5901,15.6353,15.5901,15.6278,147900.0
2011-02-09 09:30:00,20.77,20.77,20.66,20.67,28900.0,15.6579,15.6579,15.575,15.5826,28900.0
2011-02-09 09:35:00,20.68,20.8,20.68,20.79,26100.0,15.5901,15.6806,15.5901,15.673,26100.0
2011-02-09 09:40:00,20.79,20.79,20.74,20.75,23400.0,15.673,15.673,15.6353,15.6429,23400.0
2011-02-09 09:45:00,20.75,20.75,20.73,20.75,17200.0,15.6429,15.6429,15.6278,15.6429,17200.0
2011-02-09 09:50:00,20.75,20.75,20.74,20.75,9900.0,15.6429,15.6429,15.6353,15.6429,9900.0
2011-02-09 09:55:00,20.75,20.75,20.72,20.73,25100.0,15.6429,15.6429,15.6203,15.6278,25100.0
2011-02-09 10:00:00,20.73,20.8,20.72,20.8,21200.0,15.6278,15.6806,15.6203,15.6806,21200.0
2011-02-09 10:05:00,20.8,20.82,20.79,20.82,7400.0,15.6806,15.6956,15.673,15.6956,7400.0
2011-02-09 10:10:00,20.82,20.83,20.81,20.82,26200.0,15.6956,15.7032,15.6881,15.6956,26200.0
2011-02-09 10:15:00,20.82,20.82,20.8,20.8,25300.0,15.6956,15.6956,15.6806,15.6806,25300.0
2011-02-09 10:20:00,20.81,20.84,20.8,20.82,22600.0,15.6881,15.7107,15.6806,15.6956,22600.0
2011-02-09 10:25:00,20.82,20.84,20.8,20.8,29400.0,15.6956,15.7107,15.6806,15.6806,29400.0
2011-02-09 10:30:00,20.79,20.85,20.78,20.84,16400.0,15.673,15.7183,15.6655,15.7107,16400.0
2011-02-09 10:35:00,20.84,20.85,20.79,20.79,15800.0,15.7107,15.7183,15.673,15.673,15800.0
2011-02-09 10:40:00,20.79,20.8,20.79,20.8,12000.0,15.673,15.6806,15.673,15.6806,12000.0
2011-02-09 10:45:00,20.8,20.82,20.78,20.82,42700.0,15.6806,15.6956,15.6655,15.6956,42700.0
2011-02-09 10:50:00,20.82,20.82,20.72,20.72,36400.0,15.6956,15.6956,15.6203,15.6203,36400.0
2011-02-09 10:55:00,20.73,20.74,20.72,20.73,18400.0,15.6278,15.6353,15.6203,15.6278,18400.0
2011-02-09 11:00:00,20.74,20.74,20.73,20.73,10300.0,15.6353,15.6353,15.6278,15.6278,10300.0
2011-02-09 11:05:00,20.74,20.74,20.72,20.72,14200.0,15.6353,15.6353,15.6203,15.6203,14200.0
2011-02-09 11:10:00,20.73,20.73,20.72,20.73,21500.0,15.6278,15.6278,15.6203,15.6278,21500.0
2011-02-09 11:15:00,20.72,20.78,20.72,20.76,101400.0,15.6203,15.6655,15.6203,15.6504,101400.0
2011-02-09 11:20:00,20.76,20.77,20.75,20.76,32900.0,15.6504,15.6579,15.6429,15.6504,32900.0
2011-02-09 11:25:00,20.77,20.8,20.76,20.79,20100.0,15.6579,15.6806,15.6504,15.673,20100.0
2011-02-09 11:30:00,20.79,20.79,20.74,20.75,43800.0,15.673,15.673,15.6353,15.6429,43800.0
2011-02-09 11:35:00,20.74,20.75,20.71,20.71,61200.0,15.6353,15.6429,15.6127,15.6127,61200.0
2011-02-09 11:40:00,20.72,20.72,20.71,20.71,17400.0,15.6203,15.6203,15.6127,15.6127,17400.0
2011-02-09 11:45:00,20.71,20.72,20.69,20.7,8600.0,15.6127,15.6203,15.5976,15.6052,8600.0
2011-02-09 11:50:00,20.7,20.72,20.69,20.7,29700.0,15.6052,15.6203,15.5976,15.6052,29700.0
2011-02-09 11:55:00,20.7,20.71,20.69,20.69,31300.0,15.6052,15.6127,15.5976,15.5976,31300.0
2011-02-09 12:00:00,20.68,20.69,20.65,20.66,10600.0,15.5901,15.5976,15.5675,15.575,10600.0
2011-02-09 12:05:00,20.66,20.66,20.64,20.64,18600.0,15.575,15.575,15.5599,15.5599,18600.0
2011-02-09 12:10:00,20.63,20.66,20.63,20.66,12700.0,15.5524,15.575,15.5524,15.575,12700.0
2011-02-09 12:15:00,20.66,20.66,20.62,20.62,10200.0,15.575,15.575,15.5449,15.5449,10200.0
2011-02-09 12:20:00,20.62,20.63,20.59,20.6,19600.0,15.5449,15.5524,15.5222,15.5298,19600.0
2011-02-09 12:25:00,20.6,20.61,20.6,20.61,4300.0,15.5298,15.5373,15.5298,15.5373,4300.0
2011-02-09 12:30:00,20.61,20.61,20.59,20.59,9500.0,15.5373,15.5373,15.5222,15.5222,9500.0
2011-02-09 12:35:00,20.6,20.6,20.58,20.58,10000.0,15.5298,15.5298,15.5147,15.5147,10000.0
2011-02-09 12:40:00,20.58,20.59,20.56,20.56,14000.0,15.5147,15.5222,15.4996,15.4996,14000.0
2011-02-09 12:45:00,20.57,20.57,20.56,20.57,7100.0,15.5072,15.5072,15.4996,15.5072,7100.0
2011-02-09 12:50:00,20.57,20.6,20.55,20.6,42100.0,15.5072,15.5298,15.4921,15.5298,42100.0
2011-02-09 12:55:00,20.59,20.62,20.57,20.61,38500.0,15.5222,15.5449,15.5072,15.5373,38500.0
2011-02-09 13:00:00,20.61,20.62,20.6,20.6,13200.0,15.5373,15.5449,15.5298,15.5298,13200.0
2011-02-09 13:05:00,20.6,20.61,20.58,20.61,13800.0,15.5298,15.5373,15.5147,15.5373,13800.0
2011-02-09 13:10:00,20.61,20.61,20.6,20.6,3700.0,15.5373,15.5373,15.5298,15.5298,3700.0
2011-02-09 13:15:00,20.61,20.61,20.6,20.61,4700.0,15.5373,15.5373,15.5298,15.5373,4700.0
2011-02-09 13:20:00,20.6,20.61,20.6,20.61,7500.0,15.5298,15.5373,15.5298,15.5373,7500.0
2011-02-09 13:25:00,20.6,20.64,20.6,20.64,11200.0,15.5298,15.5599,15.5298,15.5599,11200.0
2011-02-09 13:30:00,20.63,20.64,20.63,20.63,3500.0,15.5524,15.5599,15.5524,15.5524,3500.0
2011-02-09 13:35:00,20.63,20.67,20.63,20.67,15200.0,15.5524,15.5826,15.5524,15.5826,15200.0
2011-02-09 13:40:00,20.67,20.67,20.61,20.61,34800.0,15.5826,15.5826,15.5373,15.5373,34800.0
2011-02-09 13:45:00,20.62,20.62,20.61,20.62,13100.0,15.5449,15.5449,15.5373,15.5449,13100.0
2011-02-09 13:50:00,20.62,20.65,20.6,20.65,20200.0,15.5449,15.5675,15.5298,15.5675,20200.0
2011-02-09 13:55:00,20.65,20.67,20.64,20.66,27800.0,15.5675,15.5826,15.5599,15.575,27800.0
2011-02-09 14:00:00,20.65,20.65,20.62,20.63,19900.0,15.5675,15.5675,15.5449,15.5524,19900.0
2011-02-09 14:05:00,20.62,20.62,20.61,20.61,10200.0,15.5449,15.5449,15.5373,15.5373,10200.0
2011-02-09 14:10:00,20.61,20.62,20.61,20.62,8400.0,15.5373,15.5449,15.5373,15.5449,8400.0
2011-02-09 14:15:00,20.62,20.62,20.61,20.61,8300.0,15.5449,15.5449,15.5373,15.5373,8300.0
2011-02-09 14:20:00,20.61,20.62,20.61,20.61,10500.0,15.5373,15.5449,15.5373,15.5373,10500.0
2011-02-09 14:25:00,20.61,20.63,20.59,20.63,35800.0,15.5373,15.5524,15.5222,15.5524,35800.0
2011-02-09 14:30:00,20.63,20.64,20.63,20.64,6900.0,15.5524,15.5599,15.5524,15.5599,6900.0
2011-02-09 14:35:00,20.64,20.64,20.59,20.59,29800.0,15.5599,15.5599,15.5222,15.5222,29800.0
2011-02-09 14:40:00,20.59,20.61,20.59,20.6,20100.0,15.5222,15.5373,15.5222,15.5298,20100.0
2011-02-09 14:45:00,20.61,20.61,20.6,20.61,4000.0,15.5373,15.5373,15.5298,15.5373,4000.0
2011-02-09 14:50:00,20.61,20.62,20.6,20.61,12000.0,15.5373,15.5449,15.5298,15.5373,12000.0
2011-02-09 14:55:00,20.62,20.64,20.61,20.63,16800.0,15.5449,15.5599,15.5373,15.5524,16800.0
2011-02-09 15:00:00,20.64,20.67,20.63,20.66,19800.0,15.5599,15.5826,15.5524,15.575,19800.0
2011-02-09 15:05:00,20.66,20.67,20.66,20.66,11000.0,15.575,15.5826,15.575,15.575,11000.0
2011-02-09 15:10:00,20.67,20.69,20.66,20.69,23200.0,15.5826,15.5976,15.575,15.5976,23200.0
2011-02-09 15:15:00,20.68,20.69,20.65,20.66,30300.0,15.5901,15.5976,15.5675,15.575,30300.0
2011-02-09 15:20:00,20.66,20.71,20.65,20.7,63500.0,15.575,15.6127,15.5675,15.6052,63500.0
2011-02-09 15:25:00,20.7,20.71,20.69,20.71,45600.0,15.6052,15.6127,15.5976,15.6127,45600.0
2011-02-09 15:30:00,20.71,20.75,20.67,20.67,80800.0,15.6127,15.6429,15.5826,15.5826,80800.0
2011-02-09 15:35:00,20.67,20.67,20.64,20.65,20300.0,15.5826,15.5826,15.5599,15.5675,20300.0
2011-02-09 15:40:00,20.65,20.66,20.64,20.64,24500.0,15.5675,15.575,15.5599,15.5599,24500.0
2011-02-09 15:45:00,20.65,20.65,20.62,20.65,28600.0,15.5675,15.5675,15.5449,15.5675,28600.0
2011-02-09 15:50:00,20.65,20.67,20.64,20.67,25100.0,15.5675,15.5826,15.5599,15.5826,25100.0
2011-02-09 15:55:00,20.67,20.68,20.66,20.67,83400.0,15.5826,15.5901,15.575,15.5826,83400.0
2011-02-10 09:30:00,20.59,20.7,20.59,20.7,26300.0,15.5222,15.6052,15.5222,15.6052,26300.0
2011-02-10 09:35:00,20.69,20.76,20.69,20.76,5100.0,15.5976,15.6504,15.5976,15.6504,5100.0
2011-02-10 09:40:00,20.76,20.78,20.7,20.7,9300.0,15.6504,15.6655,15.6052,15.6052,9300.0
2011-02-10 09:45:00,20.7,20.71,20.67,20.67,14600.0,15.6052,15.6127,15.5826,15.5826,14600.0
2011-02-10 09:50:00,20.68,20.68,20.66,20.67,8500.0,15.5901,15.5901,15.575,15.5826,8500.0
2011-02-10 09:55:00,20.66,20.69,20.66,20.67,8000.0,15.575,15.5976,15.575,15.5826,8000.0
2011-02-10 10:00:00,20.67,20.67,20.63,20.64,15300.0,15.5826,15.5826,15.5524,15.5599,15300.0
2011-02-10 10:05:00,20.63,20.68,20.63,20.68,4000.0,15.5524,15.5901,15.5524,15.5901,4000.0
2011-02-10 10:10:00,20.68,20.68,20.64,20.66,18100.0,15.5901,15.5901,15.5599,15.575,18100.0
2011-02-10 10:15:00,20.67,20.69,20.64,20.69,22500.0,15.5826,15.5976,15.5599,15.5976,22500.0
2011-02-10 10:20:00,20.68,20.68,20.66,20.67,11100.0,15.5901,15.5901,15.575,15.5826,11100.0
2011-02-10 10:25:00,20.67,20.67,20.64,20.65,18400.0,15.5826,15.5826,15.5599,15.5675,18400.0
2011-02-10 10:30:00,20.64,20.64,20.6,20.6,4500.0,15.5599,15.5599,15.5298,15.5298,4500.0
2011-02-10 10:35:00,20.6,20.71,20.6,20.66,23100.0,15.5298,15.6127,15.5298,15.575,23100.0
2011-02-10 10:40:00,20.66,20.68,20.65,20.68,6700.0,15.575,15.5901,15.5675,15.5901,6700.0
2011-02-10 10:45:00,20.67,20.72,20.67,20.71,8800.0,15.5826,15.6203,15.5826,15.6127,8800.0
2011-02-10 10:50:00,20.71,20.71,20.67,20.67,7700.0,15.6127,15.6127,15.5826,15.5826,7700.0
2011-02-10 10:55:00,20.67,20.68,20.63,20.65,25000.0,15.5826,15.5901,15.5524,15.5675,25000.0
2011-02-10 11:00:00,20.64,20.66,20.63,20.64,43900.0,15.5599,15.575,15.5524,15.5599,43900.0
2011-02-10 11:05:00,20.64,20.66,20.63,20.65,42200.0,15.5599,15.575,15.5524,15.5675,42200.0
2011-02-10 11:10:00,20.65,20.66,20.64,20.65,25800.0,15.5675,15.575,15.5599,15.5675,25800.0
2011-02-10 11:15:00,20.66,20.68,20.65,20.67,35900.0,15.575,15.5901,15.5675,15.5826,35900.0
2011-02-10 11:20:00,20.68,20.68,20.66,20.67,8100.0,15.5901,15.5901,15.575,15.5826,8100.0
2011-02-10 11:25:00,20.67,20.7,20.67,20.7,25900.0,15.5826,15.6052,15.5826,15.6052,25900.0
2011-02-10 11:30:00,20.7,20.7,20.68,20.69,14300.0,15.6052,15.6052,15.5901,15.5976,14300.0
2011-02-10 11:35:00,20.7,20.7,20.68,20.69,23500.0,15.6052,15.6052,15.5901,15.5976,23500.0
2011-02-10 11:40:00,20.69,20.7,20.68,20.69,12100.0,15.5976,15.6052,15.5901,15.5976,12100.0
2011-02-10 11:45:00,20.69,20.72,20.68,20.71,47000.0,15.5976,15.6203,15.5901,15.6127,47000.0
2011-02-10 11:50:00,20.72,20.73,20.71,20.72,12900.0,15.6203,15.6278,15.6127,15.6203,12900.0
2011-02-10 11:55:00,20.72,20.72,20.71,20.71,8400.0,15.6203,15.6203,15.6127,15.6127,8400.0
2011-02-10 12:00:00,20.71,20.73,20.71,20.73,7400.0,15.6127,15.6278,15.6127,15.6278,7400.0
2011-02-10 12:05:00,20.72,20.73,20.72,20.72,2500.0,15.6203,15.6278,15.6203,15.6203,2500.0
2011-02-10 12:10:00,20.73,20.74,20.72,20.73,8600.0,15.6278,15.6353,15.6203,15.6278,8600.0
2011-02-10 12:15:00,20.74,20.76,20.74,20.74,32900.0,15.6353,15.6504,15.6353,15.6353,32900.0
2011-02-10 12:20:00,20.75,20.76,20.75,20.75,2200.0,15.6429,15.6504,15.6429,15.6429,2200.0
2011-02-10 12:25:00,20.75,20.76,20.75,20.75,4200.0,15.6429,15.6504,15.6429,15.6429,4200.0
2011-02-10 12:30:00,20.76,20.77,20.75,20.76,6700.0,15.6504,15.6579,15.6429,15.6504,6700.0
2011-02-10 12:35:00,20.76,20.77,20.76,20.76,3000.0,15.6504,15.6579,15.6504,15.6504,3000.0
2011-02-10 12:40:00,20.77,20.77,20.76,20.77,5900.0,15.6579,15.6579,15.6504,15.6579,5900.0
2011-02-10 12:45:00,20.77,20.77,20.76,20.77,3600.0,15.6579,15.6579,15.6504,15.6579,3600.0
2011-02-10 12:50:00,20.77,20.78,20.77,20.78,9100.0,15.6579,15.6655,15.6579,15.6655,9100.0
2011-02-10 12:55:00,20.78,20.78,20.77,20.77,2500.0,15.6655,15.6655,15.6579,15.6579,2500.0
2011-02-10 13:00:00,20.78,20.78,20.77,20.77,20600.0,15.6655,15.6655,15.6579,15.6579,20600.0
2011-02-10 13:05:00,20.78,20.79,20.77,20.79,16600.0,15.6655,15.673,15.6579,15.673,16600.0
2011-02-10 13:10:00,20.8,20.8,20.79,20.8,4800.0,15.6806,15.6806,15.673,15.6806,4800.0
2011-02-10 13:15:00,20.79,20.82,20.79,20.82,12900.0,15.673,15.6956,15.673,15.6956,12900.0
2011-02-10 13:20:00,20.82,20.82,20.81,20.82,5800.0,15.6956,15.6956,15.6881,15.6956,5800.0
2011-02-10 13:25:00,20.81,20.82,20.79,20.79,21300.0,15.6881,15.6956,15.673,15.673,21300.0
2011-02-10 13:30:00,20.8,20.86,20.8,20.83,73000.0,15.6806,15.7258,15.6806,15.7032,73000.0
2011-02-10 13:35:00,20.83,20.85,20.83,20.85,21900.0,15.7032,15.7183,15.7032,15.7183,21900.0
2011-02-10 13:40:00,20.85,20.86,20.83,20.86,27700.0,15.7183,15.7258,15.7032,15.7258,27700.0
2011-02-10 13:45:00,20.85,20.87,20.85,20.87,33500.0,15.7183,15.7333,15.7183,15.7333,33500.0
2011-02-10 13:50:00,20.87,20.87,20.86,20.86,3800.0,15.7333,15.7333,15.7258,15.7258,3800.0
2011-02-10 13:55:00,20.86,20.87,20.86,20.87,5400.0,15.7258,15.7333,15.7258,15.7333,5400.0
2011-02-10 14:00:00,20.87,20.87,20.84,20.85,56500.0,15.7333,15.7333,15.7107,15.7183,56500.0
2011-02-10 14:05:00,20.85,20.85,20.82,20.83,11700.0,15.7183,15.7183,15.6956,15.7032,11700.0
2011-02-10 14:10:00,20.82,20.84,20.82,20.84,16700.0,15.6956,15.7107,15.6956,15.7107,16700.0
2011-02-10 14:15:00,20.85,20.86,20.84,20.85,13500.0,15.7183,15.7258,15.7107,15.7183,13500.0
2011-02-10 14:20:00,20.86,20.86,20.85,20.85,11300.0,15.7258,15.7258,15.7183,15.7183,11300.0
2011-02-10 14:25:00,20.85,20.86,20.83,20.84,11300.0,15.7183,15.7258,15.7032,15.7107,11300.0
2011-02-10 14:30:00,20.84,20.84,20.83,20.84,7900.0,15.7107,15.7107,15.7032,15.7107,7900.0
2011-02-10 14:35:00,20.83,20.84,20.82,20.82,17200.0,15.7032,15.7107,15.6956,15.6956,17200.0
2011-02-10 14:40:00,20.83,20.83,20.81,20.82,5200.0,15.7032,15.7032,15.6881,15.6956,5200.0
2011-02-10 14:45:00,20.81,20.82,20.81,20.82,7800.0,15.6881,15.6956,15.6881,15.6956,7800.0
2011-02-10 14:50:00,20.82,20.82,20.79,20.79,23800.0,15.6956,15.6956,15.673,15.673,23800.0
2011-02-10 14:55:00,20.79,20.79,20.77,20.79,8200.0,15.673,15.673,15.6579,15.673,8200.0
2011-02-10 15:00:00,20.79,20.79,20.78,20.79,10300.0,15.673,15.673,15.6655,15.673,10300.0
2011-02-10 15:05:00,20.79,20.81,20.79,20.81,25500.0,15.673,15.6881,15.673,15.6881,25500.0
2011-02-10 15:10:00,20.8,20.81,20.8,20.8,14000.0,15.6806,15.6881,15.6806,15.6806,14000.0
2011-02-10 15:15:00,20.81,20.82,20.8,20.82,12300.0,15.6881,15.6956,15.6806,15.6956,12300.0
2011-02-10 15:20:00,20.82,20.82,20.81,20.82,7600.0,15.6956,15.6956,15.6881,15.6956,7600.0
2011-02-10 15:25:00,20.82,20.83,20.81,20.82,28600.0,15.6956,15.7032,15.6881,15.6956,28600.0
2011-02-10 15:30:00,20.82,20.84,20.82,20.82,28500.0,15.6956,15.7107,15.6956,15.6956,28500.0
2011-02-10 15:35:00,20.83,20.83,20.79,20.79,37100.0,15.7032,15.7032,15.673,15.673,37100.0
2011-02-10 15:40:00,20.8,20.8,20.77,20.77,30400.0,15.6806,15.6806,15.6579,15.6579,30400.0
2011-02-10 15:45:00,20.78,20.87,20.77,20.87,89400.0,15.6655,15.7333,15.6579,15.7333,89400.0
2011-02-10 15:50:00,20.86,20.88,20.8,20.81,97600.0,15.7258,15.7409,15.6806,15.6881,97600.0
2011-02-10 15:55:00,20.81,20.85,20.8,20.84,131600.0,15.6881,15.7183,15.6806,15.7107,131600.0
2011-02-11 09:30:00,20.76,20.82,20.72,20.74,16900.0,15.6504,15.6956,15.6203,15.6353,16900.0
2011-02-11 09:35:00,20.74,20.79,20.72,20.75,13400.0,15.6353,15.673,15.6203,15.6429,13400.0
2011-02-11 09:40:00,20.76,20.83,20.63,20.64,18900.0,15.6504,15.7032,15.5524,15.5599,18900.0
2011-02-11 09:45:00,20.63,20.64,20.61,20.61,9600.0,15.5524,15.5599,15.5373,15.5373,9600.0
2011-02-11 09:50:00,20.62,20.73,20.62,20.69,20700.0,15.5449,15.6278,15.5449,15.5976,20700.0
2011-02-11 09:55:00,20.7,20.77,20.68,20.76,24600.0,15.6052,15.6579,15.5901,15.6504,24600.0
2011-02-11 10:00:00,20.76,20.78,20.75,20.78,11300.0,15.6504,15.6655,15.6429,15.6655,11300.0
2011-02-11 10:05:00,20.78,20.81,20.77,20.8,14700.0,15.6655,15.6881,15.6579,15.6806,14700.0
2011-02-11 10:10:00,20.8,20.82,20.78,20.81,32400.0,15.6806,15.6956,15.6655,15.6881,32400.0
2011-02-11 10:15:00,20.81,20.82,20.8,20.8,11400.0,15.6881,15.6956,15.6806,15.6806,11400.0
2011-02-11 10:20:00,20.8,20.84,20.8,20.84,26100.0,15.6806,15.7107,15.6806,15.7107,26100.0
2011-02-11 10:25:00,20.83,20.86,20.83,20.85,15300.0,15.7032,15.7258,15.7032,15.7183,15300.0
2011-02-11 10:30:00,20.85,20.86,20.84,20.85,9500.0,15.7183,15.7258,15.7107,15.7183,9500.0
2011-02-11 10:35:00,20.86,20.86,20.85,20.85,6000.0,15.7258,15.7258,15.7183,15.7183,6000.0
2011-02-11 10:40:00,20.85,20.86,20.85,20.85,3800.0,15.7183,15.7258,15.7183,15.7183,3800.0
2011-02-11 10:45:00,20.85,20.86,20.85,20.85,8200.0,15.7183,15.7258,15.7183,15.7183,8200.0
2011-02-11 10:50:00,20.85,20.9,20.85,20.9,27700.0,15.7183,15.7559,15.7183,15.7559,27700.0
2011-02-11 10:55:00,20.9,20.96,20.9,20.95,33000.0,15.7559,15.8012,15.7559,15.7936,33000.0
2011-02-11 11:00:00,20.96,21.0,20.92,20.99,47400.0,15.8012,15.8313,15.771,15.8238,47400.0
2011-02-11 11:05:00,20.99,20.99,20.95,20.98,39000.0,15.8238,15.8238,15.7936,15.8163,39000.0
2011-02-11 11:10:00,20.98,20.99,20.98,20.98,23000.0,15.8163,15.8238,15.8163,15.8163,23000.0
2011-02-11 11:15:00,20.99,20.99,20.94,20.97,26100.0,15.8238,15.8238,15.7861,15.8087,26100.0
2011-02-11 11:20:00,20.96,20.96,20.94,20.95,28100.0,15.8012,15.8012,15.7861,15.7936,28100.0
2011-02-11 11:25:00,20.95,20.96,20.93,20.94,24200.0,15.7936,15.8012,15.7786,15.7861,24200.0
2011-02-11 11:30:00,20.93,20.97,20.92,20.95,27200.0,15.7786,15.8087,15.771,15.7936,27200.0
2011-02-11 11:35:00,20.96,20.96,20.93,20.93,45900.0,15.8012,15.8012,15.7786,15.7786,45900.0
2011-02-11 11:40:00,20.93,20.94,20.9,20.9,43600.0,15.7786,15.7861,15.7559,15.7559,43600.0
2011-02-11 11:45:00,20.91,20.93,20.86,20.86,25000.0,15.7635,15.7786,15.7258,15.7258,25000.0
2011-02-11 11:50:00,20.86,20.86,20.82,20.83,7500.0,15.7258,15.7258,15.6956,15.7032,7500.0
2011-02-11 11:55:00,20.82,20.83,20.81,20.83,14300.0,15.6956,15.7032,15.6881,15.7032,14300.0
2011-02-11 12:00:00,20.83,20.85,20.82,20.84,17000.0,15.7032,15.7183,15.6956,15.7107,17000.0
2011-02-11 12:05:00,20.84,20.85,20.82,20.82,5900.0,15.7107,15.7183,15.6956,15.6956,5900.0
2011-02-11 12:10:00,20.83,20.84,20.78,20.81,15700.0,15.7032,15.7107,15.6655,15.6881,15700.0
2011-02-11 12:15:00,20.82,20.82,20.79,20.8,17100.0,15.6956,15.6956,15.673,15.6806,17100.0
2011-02-11 12:20:00,20.81,20.83,20.8,20.82,10300.0,15.6881,15.7032,15.6806,15.6956,10300.0
2011-02-11 12:25:00,20.82,20.85,20.82,20.84,27200.0,15.6956,15.7183,15.6956,15.7107,27200.0
2011-02-11 12:30:00,20.84,20.86,20.83,20.83,10500.0,15.7107,15.7258,15.7032,15.7032,10500.0
2011-02-11 12:35:00,20.84,20.84,20.79,20.79,6800.0,15.7107,15.7107,15.673,15.673,6800.0
2011-02-11 12:40:00,20.8,20.81,20.78,20.8,15600.0,15.6806,15.6881,15.6655,15.6806,15600.0
2011-02-11 12:45:00,20.8,20.83,20.8,20.83,16000.0,15.6806,15.7032,15.6806,15.7032,16000.0
2011-02-11 12:50:00,20.82,20.87,20.82,20.87,31600.0,15.6956,15.7333,15.6956,15.7333,31600.0
2011-02-11 12:55:00,20.86,20.86,20.83,20.84,36700.0,15.7258,15.7258,15.7032,15.7107,36700.0
2011-02-11 13:00:00,20.83,20.84,20.79,20.79,3700.0,15.7032,15.7107,15.673,15.673,3700.0
2011-02-11 13:05:00,20.79,20.8,20.76,20.76,5800.0,15.673,15.6806,15.6504,15.6504,5800.0
2011-02-11 13:10:00,20.76,20.81,20.76,20.81,24900.0,15.6504,15.6881,15.6504,15.6881,24900.0
2011-02-11 13:15:00,20.81,20.82,20.81,20.81,4600.0,15.6881,15.6956,15.6881,15.6881,4600.0
2011-02-11 13:20:00,20.81,20.84,20.81,20.81,16400.0,15.6881,15.7107,15.6881,15.6881,16400.0
2011-02-11 13:25:00,20.82,20.82,20.81,20.82,8900.0,15.6956,15.6956,15.6881,15.6956,8900.0
2011-02-11 13:30:00,20.81,20.82,20.81,20.81,5500.0,15.6881,15.6956,15.6881,15.6881,5500.0
2011-02-11 13:35:00,20.81,20.82,20.8,20.8,12600.0,15.6881,15.6956,15.6806,15.6806,12600.0
2011-02-11 13:40:00,20.8,20.81,20.8,20.8,9800.0,15.6806,15.6881,15.6806,15.6806,9800.0
2011-02-11 13:45:00,20.8,20.81,20.8,20.8,3200.0,15.6806,15.6881,15.6806,15.6806,3200.0
2011-02-11 13:50:00,20.8,20.81,20.8,20.8,7100.0,15.6806,15.6881,15.6806,15.6806,7100.0
2011-02-11 13:55:00,20.8,20.8,20.79,20.8,24400.0,15.6806,15.6806,15.673,15.6806,24400.0
2011-02-11 14:00:00,20.8,20.85,20.8,20.83,26400.0,15.6806,15.7183,15.6806,15.7032,26400.0
2011-02-11 14:05:00,20.83,20.84,20.81,20.82,8600.0,15.7032,15.7107,15.6881,15.6956,8600.0
2011-02-11 14:10:00,20.81,20.82,20.8,20.8,10000.0,15.6881,15.6956,15.6806,15.6806,10000.0
2011-02-11 14:15:00,20.81,20.82,20.79,20.81,14100.0,15.6881,15.6956,15.673,15.6881,14100.0
2011-02-11 14:20:00,20.8,20.81,20.8,20.8,13400.0,15.6806,15.6881,15.6806,15.6806,13400.0
2011-02-11 14:25:00,20.8,20.81,20.8,20.8,7300.0,15.6806,15.6881,15.6806,15.6806,7300.0
2011-02-11 14:30:00,20.81,20.81,20.8,20.8,6400.0,15.6881,15.6881,15.6806,15.6806,6400.0
2011-02-11 14:35:00,20.8,20.81,20.8,20.8,6700.0,15.6806,15.6881,15.6806,15.6806,6700.0
2011-02-11 14:40:00,20.8,20.81,20.8,20.8,5400.0,15.6806,15.6881,15.6806,15.6806,5400.0
2011-02-11 14:45:00,20.8,20.85,20.8,20.85,22900.0,15.6806,15.7183,15.6806,15.7183,22900.0
2011-02-11 14:50:00,20.86,20.86,20.83,20.83,24000.0,15.7258,15.7258,15.7032,15.7032,24000.0
2011-02-11 14:55:00,20.83,20.89,20.82,20.89,69800.0,15.7032,15.7484,15.6956,15.7484,69800.0
2011-02-11 15:00:00,20.88,20.89,20.88,20.88,10600.0,15.7409,15.7484,15.7409,15.7409,10600.0
2011-02-11 15:05:00,20.88,20.91,20.87,20.9,52700.0,15.7409,15.7635,15.7333,15.7559,52700.0
2011-02-11 15:10:00,20.9,20.97,20.9,20.96,86200.0,15.7559,15.8087,15.7559,15.8012,86200.0
2011-02-11 15:15:00,20.97,21.04,20.96,21.0,121800.0,15.8087,15.8615,15.8012,15.8313,121800.0
2011-02-11 15:20:00,21.0,21.04,20.99,20.99,50400.0,15.8313,15.8615,15.8238,15.8238,50400.0
2011-02-11 15:25:00,20.99,20.99,20.94,20.95,26400.0,15.8238,15.8238,15.7861,15.7936,26400.0
2011-02-11 15:30:00,20.95,20.96,20.92,20.93,55400.0,15.7936,15.8012,15.771,15.7786,55400.0
2011-02-11 15:35:00,20.93,20.94,20.9,20.9,32000.0,15.7786,15.7861,15.7559,15.7559,32000.0
2011-02-11 15:40:00,20.91,20.91,20.89,20.89,28100.0,15.7635,15.7635,15.7484,15.7484,28100.0
2011-02-11 15:45:00,20.89,20.92,20.88,20.92,57800.0,15.7484,15.771,15.7409,15.771,57800.0
2011-02-11 15:50:00,20.93,20.93,20.89,20.89,69700.0,15.7786,15.7786,15.7484,15.7484,69700.0
2011-02-11 15:55:00,20.89,20.91,20.88,20.91,136700.0,15.7484,15.7635,15.7409,15.7635,136700.0
2011-02-14 09:30:00,20.85,20.91,20.77,20.88,13300.0,15.7183,15.7635,15.6579,15.7409,13300.0
2011-02-14 09:35:00,20.87,20.89,20.83,20.85,8400.0,15.7333,15.7484,15.7032,15.7183,8400.0
2011-02-14 09:40:00,20.86,20.87,20.81,20.83,7100.0,15.7258,15.7333,15.6881,15.7032,7100.0
2011-02-14 09:45:00,20.85,20.87,20.83,20.87,13700.0,15.7183,15.7333,15.7032,15.7333,13700.0
2011-02-14 09:50:00,20.86,20.86,20.79,20.81,25800.0,15.7258,15.7258,15.673,15.6881,25800.0
2011-02-14 09:55:00,20.81,20.84,20.75,20.75,15600.0,15.6881,15.7107,15.6429,15.6429,15600.0
2011-02-14 10:00:00,20.75,20.78,20.75,20.77,20200.0,15.6429,15.6655,15.6429,15.6579,20200.0
2011-02-14 10:05:00,20.76,20.77,20.72,20.75,23000.0,15.6504,15.6579,15.6203,15.6429,23000.0
2011-02-14 10:10:00,20.76,20.76,20.7,20.7,17400.0,15.6504,15.6504,15.6052,15.6052,17400.0
2011-02-14 10:15:00,20.7,20.71,20.67,20.68,39900.0,15.6052,15.6127,15.5826,15.5901,39900.0
2011-02-14 10:20:00,20.68,20.69,20.66,20.66,16700.0,15.5901,15.5976,15.575,15.575,16700.0
2011-02-14 10:25:00,20.67,20.67,20.62,20.62,37400.0,15.5826,15.5826,15.5449,15.5449,37400.0
2011-02-14 10:30:00,20.62,20.69,20.62,20.69,27200.0,15.5449,15.5976,15.5449,15.5976,27200.0
2011-02-14 10:35:00,20.69,20.77,20.68,20.72,31800.0,15.5976,15.6579,15.5901,15.6203,31800.0
2011-02-14 10:40:00,20.72,20.73,20.67,20.67,7700.0,15.6203,15.6278,15.5826,15.5826,7700.0
2011-02-14 10:45:00,20.66,20.66,20.63,20.63,6800.0,15.575,15.575,15.5524,15.5524,6800.0
2011-02-14 10:50:00,20.64,20.68,20.64,20.67,33600.0,15.5599,15.5901,15.5599,15.5826,33600.0
2011-02-14 10:55:00,20.67,20.69,20.66,20.66,11200.0,15.5826,15.5976,15.575,15.575,11200.0
2011-02-14 11:00:00,20.66,20.66,20.63,20.63,13200.0,15.575,15.575,15.5524,15.5524,13200.0
2011-02-14 11:05:00,20.63,20.64,20.63,20.64,4500.0,15.5524,15.5599,15.5524,15.5599,4500.0
2011-02-14 11:10:00,20.63,20.66,20.63,20.66,24700.0,15.5524,15.575,15.5524,15.575,24700.0
2011-02-14 11:15:00,20.66,20.73,20.66,20.72,35500.0,15.575,15.6278,15.575,15.6203,35500.0
2011-02-14 11:20:00,20.72,20.73,20.72,20.72,8500.0,15.6203,15.6278,15.6203,15.6203,8500.0
2011-02-14 11:25:00,20.73,20.73,20.69,20.7,42700.0,15.6278,15.6278,15.5976,15.6052,42700.0
2011-02-14 11:30:00,20.7,20.7,20.67,20.67,8500.0,15.6052,15.6052,15.5826,15.5826,8500.0
2011-02-14 11:35:00,20.67,20.67,20.65,20.66,16800.0,15.5826,15.5826,15.5675,15.575,16800.0
2011-02-14 11:40:00,20.66,20.67,20.64,20.64,6600.0,15.575,15.5826,15.5599,15.5599,6600.0
2011-02-14 11:45:00,20.64,20.65,20.63,20.64,9300.0,15.5599,15.5675,15.5524,15.5599,9300.0
2011-02-14 11:50:00,20.63,20.64,20.63,20.63,14100.0,15.5524,15.5599,15.5524,15.5524,14100.0
2011-02-14 11:55:00,20.63,20.64,20.62,20.62,23800.0,15.5524,15.5599,15.5449,15.5449,23800.0
2011-02-14 12:00:00,20.62,20.66,20.61,20.66,68700.0,15.5449,15.575,15.5373,15.575,68700.0
2011-02-14 12:05:00,20.65,20.66,20.62,20.65,14300.0,15.5675,15.575,15.5449,15.5675,14300.0
2011-02-14 12:10:00,20.65,20.66,20.64,20.64,8500.0,15.5675,15.575,15.5599,15.5599,8500.0
2011-02-14 12:15:00,20.64,20.64,20.61,20.62,18900.0,15.5599,15.5599,15.5373,15.5449,18900.0
2011-02-14 12:20:00,20.63,20.67,20.62,20.66,10200.0,15.5524,15.5826,15.5449,15.575,10200.0
2011-02-14 12:25:00,20.67,20.67,20.64,20.64,3200.0,15.5826,15.5826,15.5599,15.5599,3200.0
2011-02-14 12:30:00,20.64,20.65,20.63,20.63,9900.0,15.5599,15.5675,15.5524,15.5524,9900.0
2011-02-14 12:35:00,20.64,20.64,20.62,20.62,5100.0,15.5599,15.5599,15.5449,15.5449,5100.0
2011-02-14 12:40:00,20.62,20.63,20.62,20.62,8000.0,15.5449,15.5524,15.5449,15.5449,8000.0
2011-02-14 12:45:00,20.63,20.67,20.62,20.67,29700.0,15.5524,15.5826,15.5449,15.5826,29700.0
2011-02-14 12:50:00,20.67,20.67,20.66,20.67,2300.0,15.5826,15.5826,15.575,15.5826,2300.0
2011-02-14 12:55:00,20.66,20.69,20.66,20.69,8800.0,15.575,15.5976,15.575,15.5976,8800.0
2011-02-14 13:00:00,20.69,20.7,20.68,20.69,31100.0,15.5976,15.6052,15.5901,15.5976,31100.0
2011-02-14 13:05:00,20.68,20.7,20.68,20.69,11500.0,15.5901,15.6052,15.5901,15.5976,11500.0
2011-02-14 13:10:00,20.69,20.72,20.69,20.72,11700.0,15.5976,15.6203,15.5976,15.6203,11700.0
2011-02-14 13:15:00,20.72,20.75,20.71,20.75,11800.0,15.6203,15.6429,15.6127,15.6429,11800.0
2011-02-14 13:20:00,20.75,20.75,20.74,20.75,21300.0,15.6429,15.6429,15.6353,15.6429,21300.0
2011-02-14 13:25:00,20.75,20.75,20.71,20.72,48300.0,15.6429,15.6429,15.6127,15.6203,48300.0
2011-02-14 13:30:00,20.71,20.73,20.68,20.68,77900.0,15.6127,15.6278,15.5901,15.5901,77900.0
2011-02-14 13:35:00,20.68,20.68,20.66,20.66,10100.0,15.5901,15.5901,15.575,15.575,10100.0
2011-02-14 13:40:00,20.66,20.66,20.64,20.64,13400.0,15.575,15.575,15.5599,15.5599,13400.0
2011-02-14 13:45:00,20.65,20.7,20.64,20.69,35200.0,15.5675,15.6052,15.5599,15.5976,35200.0
2011-02-14 13:50:00,20.7,20.7,20.68,20.69,4200.0,15.6052,15.6052,15.5901,15.5976,4200.0
2011-02-14 13:55:00,20.68,20.71,20.67,20.71,20000.0,15.5901,15.6127,15.5826,15.6127,20000.0
2011-02-14 14:00:00,20.71,20.71,20.66,20.66,17200.0,15.6127,15.6127,15.575,15.575,17200.0
2011-02-14 14:05:00,20.66,20.67,20.65,20.65,14800.0,15.575,15.5826,15.5675,15.5675,14800.0
2011-02-14 14:10:00,20.65,20.66,20.62,20.62,28900.0,15.5675,15.575,15.5449,15.5449,28900.0
2011-02-14 14:15:00,20.62,20.66,20.62,20.64,29400.0,15.5449,15.575,15.5449,15.5599,29400.0
2011-02-14 14:20:00,20.64,20.64,20.63,20.64,21500.0,15.5599,15.5599,15.5524,15.5599,21500.0
2011-02-14 14:25:00,20.63,20.65,20.61,20.65,23100.0,15.5524,15.5675,15.5373,15.5675,23100.0
2011-02-14 14:30:00,20.64,20.65,20.61,20.62,11100.0,15.5599,15.5675,15.5373,15.5449,11100.0
2011-02-14 14:35:00,20.62,20.62,20.59,20.6,28100.0,15.5449,15.5449,15.5222,15.5298,28100.0
2011-02-14 14:40:00,20.6,20.61,20.59,20.59,27000.0,15.5298,15.5373,15.5222,15.5222,27000.0
2011-02-14 14:45:00,20.6,20.6,20.59,20.6,12600.0,15.5298,15.5298,15.5222,15.5298,12600.0
2011-02-14 14:50:00,20.59,20.62,20.59,20.62,42200.0,15.5222,15.5449,15.5222,15.5449,42200.0
2011-02-14 14:55:00,20.62,20.62,20.61,20.61,29700.0,15.5449,15.5449,15.5373,15.5373,29700.0
2011-02-14 15:00:00,20.62,20.62,20.61,20.61,22400.0,15.5449,15.5449,15.5373,15.5373,22400.0
2011-02-14 15:05:00,20.62,20.62,20.61,20.62,16900.0,15.5449,15.5449,15.5373,15.5449,16900.0
2011-02-14 15:10:00,20.62,20.62,20.61,20.62,17000.0,15.5449,15.5449,15.5373,15.5449,17000.0
2011-02-14 15:15:00,20.61,20.62,20.61,20.61,18400.0,15.5373,15.5449,15.5373,15.5373,18400.0
2011-02-14 15:20:00,20.61,20.65,20.6,20.64,60600.0,15.5373,15.5675,15.5298,15.5599,60600.0
2011-02-14 15:25:00,20.65,20.65,20.6,20.6,44600.0,15.5675,15.5675,15.5298,15.5298,44600.0
2011-02-14 15:30:00,20.6,20.61,20.58,20.59,32500.0,15.5298,15.5373,15.5147,15.5222,32500.0
2011-02-14 15:35:00,20.59,20.59,20.56,20.58,49300.0,15.5222,15.5222,15.4996,15.5147,49300.0
2011-02-14 15:40:00,20.57,20.61,20.57,20.59,61800.0,15.5072,15.5373,15.5072,15.5222,61800.0
2011-02-14 15:45:00,20.59,20.63,20.57,20.63,89200.0,15.5222,15.5524,15.5072,15.5524,89200.0
2011-02-14 15:50:00,20.63,20.64,20.62,20.62,78900.0,15.5524,15.5599,15.5449,15.5449,78900.0
2011-02-14 15:55:00,20.63,20.63,20.6,20.63,134000.0,15.5524,15.5524,15.5298,15.5524,134000.0
2011-02-15 09:30:00,20.65,20.65,20.59,20.63,16700.0,15.5675,15.5675,15.5222,15.5524,16700.0
2011-02-15 09:35:00,20.59,20.66,20.58,20.62,12100.0,15.5222,15.575,15.5147,15.5449,12100.0
2011-02-15 09:40:00,20.62,20.72,20.61,20.72,8000.0,15.5449,15.6203,15.5373,15.6203,8000.0
2011-02-15 09:45:00,20.71,20.71,20.67,20.69,12200.0,15.6127,15.6127,15.5826,15.5976,12200.0
2011-02-15 09:50:00,20.7,20.77,20.7,20.75,12800.0,15.6052,15.6579,15.6052,15.6429,12800.0
2011-02-15 09:55:00,20.76,20.77,20.72,20.73,9000.0,15.6504,15.6579,15.6203,15.6278,9000.0
2011-02-15 10:00:00,20.72,20.76,20.7,20.7,27100.0,15.6203,15.6504,15.6052,15.6052,27100.0
2011-02-15 10:05:00,20.7,20.7,20.62,20.64,57600.0,15.6052,15.6052,15.5449,15.5599,57600.0
2011-02-15 10:10:00,20.65,20.66,20.63,20.63,15400.0,15.5675,15.575,15.5524,15.5524,15400.0
2011-02-15 10:15:00,20.64,20.64,20.58,20.58,32800.0,15.5599,15.5599,15.5147,15.5147,32800.0
2011-02-15 10:20:00,20.59,20.61,20.58,20.6,33500.0,15.5222,15.5373,15.5147,15.5298,33500.0
2011-02-15 10:25:00,20.6,20.61,20.59,20.6,25000.0,15.5298,15.5373,15.5222,15.5298,25000.0
2011-02-15 10:30:00,20.6,20.63,20.6,20.63,19600.0,15.5298,15.5524,15.5298,15.5524,19600.0
2011-02-15 10:35:00,20.65,20.71,20.65,20.71,8700.0,15.5675,15.6127,15.5675,15.6127,8700.0
2011-02-15 10:40:00,20.7,20.71,20.67,20.67,23500.0,15.6052,15.6127,15.5826,15.5826,23500.0
2011-02-15 10:45:00,20.67,20.7,20.67,20.68,13800.0,15.5826,15.6052,15.5826,15.5901,13800.0
2011-02-15 10:50:00,20.68,20.72,20.68,20.72,10800.0,15.5901,15.6203,15.5901,15.6203,10800.0
2011-02-15 10:55:00,20.72,20.74,20.72,20.74,14300.0,15.6203,15.6353,15.6203,15.6353,14300.0
2011-02-15 11:00:00,20.74,20.75,20.73,20.74,13000.0,15.6353,15.6429,15.6278,15.6353,13000.0
2011-02-15 11:05:00,20.75,20.81,20.75,20.81,17700.0,15.6429,15.6881,15.6429,15.6881,17700.0
2011-02-15 11:10:00,20.81,20.81,20.78,20.81,15500.0,15.6881,15.6881,15.6655,15.6881,15500.0
2011-02-15 11:15:00,20.8,20.82,20.8,20.81,6400.0,15.6806,15.6956,15.6806,15.6881,6400.0
2011-02-15 11:20:00,20.82,20.84,20.82,20.84,17200.0,15.6956,15.7107,15.6956,15.7107,17200.0
2011-02-15 11:25:00,20.83,20.86,20.83,20.86,10700.0,15.7032,15.7258,15.7032,15.7258,10700.0
2011-02-15 11:30:00,20.85,20.86,20.81,20.82,24400.0,15.7183,15.7258,15.6881,15.6956,24400.0
2011-02-15 11:35:00,20.82,20.84,20.78,20.78,24300.0,15.6956,15.7107,15.6655,15.6655,24300.0
2011-02-15 11:40:00,20.79,20.79,20.78,20.78,7800.0,15.673,15.673,15.6655,15.6655,7800.0
2011-02-15 11:45:00,20.78,20.79,20.73,20.77,18300.0,15.6655,15.673,15.6278,15.6579,18300.0
2011-02-15 11:50:00,20.77,20.8,20.77,20.8,13100.0,15.6579,15.6806,15.6579,15.6806,13100.0
2011-02-15 11:55:00,20.8,20.83,20.8,20.8,13000.0,15.6806,15.7032,15.6806,15.6806,13000.0
2011-02-15 12:00:00,20.8,20.8,20.74,20.76,13000.0,15.6806,15.6806,15.6353,15.6504,13000.0
2011-02-15 12:05:00,20.76,20.78,20.74,20.78,15800.0,15.6504,15.6655,15.6353,15.6655,15800.0
2011-02-15 12:10:00,20.77,20.78,20.77,20.78,3400.0,15.6579,15.6655,15.6579,15.6655,3400.0
2011-02-15 12:15:00,20.78,20.79,20.76,20.78,13100.0,15.6655,15.673,15.6504,15.6655,13100.0
2011-02-15 12:20:00,20.78,20.79,20.76,20.78,8700.0,15.6655,15.673,15.6504,15.6655,8700.0
2011-02-15 12:25:00,20.78,20.79,20.75,20.76,21800.0,15.6655,15.673,15.6429,15.6504,21800.0
2011-02-15 12:30:00,20.76,20.78,20.76,20.77,8900.0,15.6504,15.6655,15.6504,15.6579,8900.0
2011-02-15 12:35:00,20.77,20.78,20.77,20.78,1100.0,15.6579,15.6655,15.6579,15.6655,1100.0
2011-02-15 12:40:00,20.78,20.8,20.78,20.8,5800.0,15.6655,15.6806,15.6655,15.6806,5800.0
2011-02-15 12:45:00,20.8,20.8,20.79,20.8,2000.0,15.6806,15.6806,15.673,15.6806,2000.0
2011-02-15 12:50:00,20.8,20.81,20.78,20.79,8300.0,15.6806,15.6881,15.6655,15.673,8300.0
2011-02-15 12:55:00,20.79,20.8,20.77,20.79,14700.0,15.673,15.6806,15.6579,15.673,14700.0
2011-02-15 13:00:00,20.78,20.79,20.78,20.78,4000.0,15.6655,15.673,15.6655,15.6655,4000.0
2011-02-15 13:05:00,20.78,20.78,20.77,20.78,1700.0,15.6655,15.6655,15.6579,15.6655,1700.0
2011-02-15 13:10:00,20.78,20.78,20.77,20.78,2000.0,15.6655,15.6655,15.6579,15.6655,2000.0
2011-02-15 13:15:00,20.78,20.78,20.75,20.75,7800.0,15.6655,15.6655,15.6429,15.6429,7800.0
2011-02-15 13:20:00,20.75,20.76,20.75,20.76,8100.0,15.6429,15.6504,15.6429,15.6504,8100.0
2011-02-15 13:25:00,20.76,20.78,20.75,20.78,8700.0,15.6504,15.6655,15.6429,15.6655,8700.0
2011-02-15 13:30:00,20.77,20.78,20.77,20.77,3200.0,15.6579,15.6655,15.6579,15.6579,3200.0
2011-02-15 13:35:00,20.77,20.79,20.77,20.79,3500.0,15.6579,15.673,15.6579,15.673,3500.0
2011-02-15 13:40:00,20.78,20.79,20.78,20.79,3800.0,15.6655,15.673,15.6655,15.673,3800.0
2011-02-15 13:45:00,20.79,20.8,20.79,20.8,6900.0,15.673,15.6806,15.673,15.6806,6900.0
2011-02-15 13:50:00,20.8,20.8,20.79,20.8,4900.0,15.6806,15.6806,15.673,15.6806,4900.0
2011-02-15 13:55:00,20.8,20.85,20.8,20.85,70200.0,15.6806,15.7183,15.6806,15.7183,70200.0
2011-02-15 14:00:00,20.84,20.85,20.8,20.83,19500.0,15.7107,15.7183,15.6806,15.7032,19500.0
2011-02-15 14:05:00,20.82,20.85,20.82,20.85,23300.0,15.6956,15.7183,15.6956,15.7183,23300.0
2011-02-15 14:10:00,20.85,20.86,20.84,20.85,25000.0,15.7183,15.7258,15.7107,15.7183,25000.0
2011-02-15 14:15:00,20.85,20.87,20.85,20.86,31400.0,15.7183,15.7333,15.7183,15.7258,31400.0
2011-02-15 14:20:00,20.86,20.87,20.85,20.86,35300.0,15.7258,15.7333,15.7183,15.7258,35300.0
2011-02-15 14:25:00,20.86,20.86,20.84,20.84,33800.0,15.7258,15.7258,15.7107,15.7107,33800.0
2011-02-15 14:30:00,20.85,20.89,20.84,20.86,62900.0,15.7183,15.7484,15.7107,15.7258,62900.0
2011-02-15 14:35:00,20.87,20.87,20.84,20.85,73000.0,15.7333,15.7333,15.7107,15.7183,73000.0
2011-02-15 14:40:00,20.85,20.86,20.84,20.85,60200.0,15.7183,15.7258,15.7107,15.7183,60200.0
2011-02-15 14:45:00,20.85,20.86,20.84,20.84,32800.0,15.7183,15.7258,15.7107,15.7107,32800.0
2011-02-15 14:50:00,20.85,20.85,20.84,20.85,3300.0,15.7183,15.7183,15.7107,15.7183,3300.0
2011-02-15 14:55:00,20.84,20.85,20.84,20.84,80300.0,15.7107,15.7183,15.7107,15.7107,80300.0
2011-02-15 15:00:00,20.84,20.85,20.83,20.85,22100.0,15.7107,15.7183,15.7032,15.7183,22100.0
2011-02-15 15:05:00,20.84,20.86,20.84,20.85,8300.0,15.7107,15.7258,15.7107,15.7183,8300.0
2011-02-15 15:10:00,20.85,20.86,20.85,20.86,8700.0,15.7183,15.7258,15.7183,15.7258,8700.0
2011-02-15 15:15:00,20.85,20.88,20.84,20.87,38800.0,15.7183,15.7409,15.7107,15.7333,38800.0
2011-02-15 15:20:00,20.88,20.89,20.87,20.88,34900.0,15.7409,15.7484,15.7333,15.7409,34900.0
2011-02-15 15:25:00,20.88,20.89,20.88,20.88,4500.0,15.7409,15.7484,15.7409,15.7409,4500.0
2011-02-15 15:30:00,20.89,20.91,20.88,20.9,47200.0,15.7484,15.7635,15.7409,15.7559,47200.0
2011-02-15 15:35:00,20.9,20.91,20.87,20.9,76000.0,15.7559,15.7635,15.7333,15.7559,76000.0
2011-02-15 15:40:00,20.91,20.92,20.85,20.9,112500.0,15.7635,15.771,15.7183,15.7559,112500.0
2011-02-15 15:45:00,20.9,20.91,20.88,20.89,52200.0,15.7559,15.7635,15.7409,15.7484,52200.0
2011-02-15 15:50:00,20.89,20.92,20.88,20.88,86900.0,15.7484,15.771,15.7409,15.7409,86900.0
2011-02-15 15:55:00,20.88,20.89,20.88,20.89,81800.0,15.7409,15.7484,15.7409,15.7484,81800.0
2011-02-16 09:30:00,20.91,20.96,20.91,20.95,14500.0,15.7635,15.8012,15.7635,15.7936,14500.0
2011-02-16 09:35:00,20.96,21.05,20.95,21.03,28200.0,15.8012,15.869,15.7936,15.854,28200.0
2011-02-16 09:40:00,21.03,21.06,21.01,21.06,14300.0,15.854,15.8766,15.8389,15.8766,14300.0
2011-02-16 09:45:00,21.06,21.06,20.97,21.02,26200.0,15.8766,15.8766,15.8087,15.8464,26200.0
2011-02-16 09:50:00,21.02,21.02,20.93,20.93,10400.0,15.8464,15.8464,15.7786,15.7786,10400.0
2011-02-16 09:55:00,20.93,20.96,20.92,20.93,13700.0,15.7786,15.8012,15.771,15.7786,13700.0
2011-02-16 10:00:00,20.93,20.93,20.91,20.91,16300.0,15.7786,15.7786,15.7635,15.7635,16300.0
2011-02-16 10:05:00,20.91,20.91,20.87,20.87,39700.0,15.7635,15.7635,15.7333,15.7333,39700.0
2011-02-16 10:10:00,20.86,20.87,20.86,20.86,15800.0,15.7258,15.7333,15.7258,15.7258,15800.0
2011-02-16 10:15:00,20.86,20.9,20.86,20.86,22800.0,15.7258,15.7559,15.7258,15.7258,22800.0
2011-02-16 10:20:00,20.86,20.87,20.85,20.85,9900.0,15.7258,15.7333,15.7183,15.7183,9900.0
2011-02-16 10:25:00,20.86,20.86,20.84,20.85,10300.0,15.7258,15.7258,15.7107,15.7183,10300.0
2011-02-16 10:30:00,20.84,20.85,20.82,20.85,17200.0,15.7107,15.7183,15.6956,15.7183,17200.0
2011-02-16 10:35:00,20.85,20.93,20.85,20.91,27000.0,15.7183,15.7786,15.7183,15.7635,27000.0
2011-02-16 10:40:00,20.91,20.92,20.9,20.91,24100.0,15.7635,15.771,15.7559,15.7635,24100.0
2011-02-16 10:45:00,20.9,20.91,20.88,20.88,9900.0,15.7559,15.7635,15.7409,15.7409,9900.0
2011-02-16 10:50:00,20.89,20.89,20.84,20.86,27300.0,15.7484,15.7484,15.7107,15.7258,27300.0
2011-02-16 10:55:00,20.87,20.89,20.87,20.87,11700.0,15.7333,15.7484,15.7333,15.7333,11700.0
2011-02-16 11:00:00,20.88,20.91,20.87,20.91,12500.0,15.7409,15.7635,15.7333,15.7635,12500.0
2011-02-16 11:05:00,20.91,20.92,20.9,20.91,6800.0,15.7635,15.771,15.7559,15.7635,6800.0
2011-02-16 11:10:00,20.9,20.92,20.9,20.92,10100.0,15.7559,15.771,15.7559,15.771,10100.0
2011-02-16 11:15:00,20.92,20.95,20.92,20.95,6400.0,15.771,15.7936,15.771,15.7936,6400.0
2011-02-16 11:20:00,20.95,20.95,20.9,20.91,11800.0,15.7936,15.7936,15.7559,15.7635,11800.0
2011-02-16 11:25:00,20.91,20.95,20.9,20.95,49600.0,15.7635,15.7936,15.7559,15.7936,49600.0
2011-02-16 11:30:00,20.95,20.95,20.91,20.91,15500.0,15.7936,15.7936,15.7635,15.7635,15500.0
2011-02-16 11:35:00,20.92,20.95,20.91,20.94,17500.0,15.771,15.7936,15.7635,15.7861,17500.0
2011-02-16 11:40:00,20.94,20.96,20.94,20.96,23900.0,15.7861,15.8012,15.7861,15.8012,23900.0
2011-02-16 11:45:00,20.95,20.98,20.94,20.97,16100.0,15.7936,15.8163,15.7861,15.8087,16100.0
2011-02-16 11:50:00,20.97,20.99,20.92,20.93,39200.0,15.8087,15.8238,15.771,15.7786,39200.0
2011-02-16 11:55:00,20.92,20.92,20.9,20.9,12700.0,15.771,15.771,15.7559,15.7559,12700.0
2011-02-16 12:00:00,20.9,20.9,20.83,20.83,16900.0,15.7559,15.7559,15.7032,15.7032,16900.0
2011-02-16 12:05:00,20.83,20.83,20.78,20.78,11100.0,15.7032,15.7032,15.6655,15.6655,11100.0
2011-02-16 12:10:00,20.78,20.81,20.78,20.79,10300.0,15.6655,15.6881,15.6655,15.673,10300.0
2011-02-16 12:15:00,20.78,20.79,20.75,20.75,15000.0,15.6655,15.673,15.6429,15.6429,15000.0
2011-02-16 12:20:00,20.76,20.78,20.74,20.76,13000.0,15.6504,15.6655,15.6353,15.6504,13000.0
2011-02-16 12:25:00,20.76,20.77,20.74,20.74,9500.0,15.6504,15.6579,15.6353,15.6353,9500.0
2011-02-16 12:30:00,20.75,20.75,20.74,20.74,3400.0,15.6429,15.6429,15.6353,15.6353,3400.0
2011-02-16 12:35:00,20.75,20.75,20.74,20.74,3700.0,15.6429,15.6429,15.6353,15.6353,3700.0
2011-02-16 12:40:00,20.75,20.75,20.73,20.75,13100.0,15.6429,15.6429,15.6278,15.6429,13100.0
2011-02-16 12:45:00,20.75,20.75,20.73,20.74,16100.0,15.6429,15.6429,15.6278,15.6353,16100.0
2011-02-16 12:50:00,20.73,20.73,20.7,20.71,8700.0,15.6278,15.6278,15.6052,15.6127,8700.0
2011-02-16 12:55:00,20.7,20.74,20.7,20.74,14500.0,15.6052,15.6353,15.6052,15.6353,14500.0
2011-02-16 13:00:00,20.74,20.74,20.7,20.7,6000.0,15.6353,15.6353,15.6052,15.6052,6000.0
2011-02-16 13:05:00,20.71,20.74,20.71,20.73,13700.0,15.6127,15.6353,15.6127,15.6278,13700.0
2011-02-16 13:10:00,20.73,20.76,20.73,20.75,9100.0,15.6278,15.6504,15.6278,15.6429,9100.0
2011-02-16 13:15:00,20.75,20.76,20.74,20.75,6400.0,15.6429,15.6504,15.6353,15.6429,6400.0
2011-02-16 13:20:00,20.75,20.75,20.73,20.73,6200.0,15.6429,15.6429,15.6278,15.6278,6200.0
2011-02-16 13:25:00,20.73,20.74,20.73,20.73,7100.0,15.6278,15.6353,15.6278,15.6278,7100.0
2011-02-16 13:30:00,20.72,20.73,20.7,20.7,11500.0,15.6203,15.6278,15.6052,15.6052,11500.0
2011-02-16 13:35:00,20.71,20.71,20.7,20.7,2400.0,15.6127,15.6127,15.6052,15.6052,2400.0
2011-02-16 13:40:00,20.71,20.71,20.7,20.7,3400.0,15.6127,15.6127,15.6052,15.6052,3400.0
2011-02-16 13:45:00,20.71,20.71,20.69,20.7,15200.0,15.6127,15.6127,15.5976,15.6052,15200.0
2011-02-16 13:50:00,20.71,20.72,20.71,20.71,10500.0,15.6127,15.6203,15.6127,15.6127,10500.0
2011-02-16 13:55:00,20.71,20.72,20.71,20.72,3300.0,15.6127,15.6203,15.6127,15.6203,3300.0
2011-02-16 14:00:00,20.72,20.72,20.7,20.7,13100.0,15.6203,15.6203,15.6052,15.6052,13100.0
2011-02-16 14:05:00,20.7,20.71,20.67,20.69,17600.0,15.6052,15.6127,15.5826,15.5976,17600.0
2011-02-16 14:10:00,20.69,20.7,20.66,20.67,8700.0,15.5976,15.6052,15.575,15.5826,8700.0
2011-02-16 14:15:00,20.67,20.67,20.66,20.66,10400.0,15.5826,15.5826,15.575,15.575,10400.0
2011-02-16 14:20:00,20.67,20.67,20.66,20.67,1800.0,15.5826,15.5826,15.575,15.5826,1800.0
2011-02-16 14:25:00,20.66,20.67,20.63,20.64,27200.0,15.575,15.5826,15.5524,15.5599,27200.0
2011-02-16 14:30:00,20.63,20.66,20.63,20.64,61400.0,15.5524,15.575,15.5524,15.5599,61400.0
2011-02-16 14:35:00,20.65,20.71,20.64,20.71,19400.0,15.5675,15.6127,15.5599,15.6127,19400.0
2011-02-16 14:40:00,20.71,20.72,20.7,20.72,12600.0,15.6127,15.6203,15.6052,15.6203,12600.0
2011-02-16 14:45:00,20.72,20.77,20.72,20.75,35900.0,15.6203,15.6579,15.6203,15.6429,35900.0
2011-02-16 14:50:00,20.74,20.75,20.74,20.74,5200.0,15.6353,15.6429,15.6353,15.6353,5200.0
2011-02-16 14:55:00,20.74,20.75,20.72,20.72,18500.0,15.6353,15.6429,15.6203,15.6203,18500.0
2011-02-16 15:00:00,20.72,20.73,20.7,20.71,13700.0,15.6203,15.6278,15.6052,15.6127,13700.0
2011-02-16 15:05:00,20.71,20.75,20.71,20.72,22100.0,15.6127,15.6429,15.6127,15.6203,22100.0
2011-02-16 15:10:00,20.72,20.74,20.71,20.71,11000.0,15.6203,15.6353,15.6127,15.6127,11000.0
2011-02-16 15:15:00,20.72,20.74,20.71,20.73,16500.0,15.6203,15.6353,15.6127,15.6278,16500.0
2011-02-16 15:20:00,20.73,20.74,20.73,20.74,5800.0,15.6278,15.6353,15.6278,15.6353,5800.0
2011-02-16 15:25:00,20.74,20.75,20.73,20.74,15500.0,15.6353,15.6429,15.6278,15.6353,15500.0
2011-02-16 15:30:00,20.75,20.75,20.74,20.75,6500.0,15.6429,15.6429,15.6353,15.6429,6500.0
2011-02-16 15:35:00,20.74,20.75,20.72,20.72,29400.0,15.6353,15.6429,15.6203,15.6203,29400.0
2011-02-16 15:40:00,20.72,20.74,20.7,20.7,29900.0,15.6203,15.6353,15.6052,15.6052,29900.0
2011-02-16 15:45:00,20.71,20.75,20.7,20.75,23600.0,15.6127,15.6429,15.6052,15.6429,23600.0
2011-02-16 15:50:00,20.74,20.75,20.74,20.75,32500.0,15.6353,15.6429,15.6353,15.6429,32500.0
2011-02-16 15:55:00,20.74,20.75,20.74,20.74,73700.0,15.6353,15.6429,15.6353,15.6353,73700.0
2011-02-17 09:30:00,20.72,20.8,20.67,20.75,21400.0,15.6203,15.6806,15.5826,15.6429,21400.0
2011-02-17 09:35:00,20.74,20.76,20.66,20.74,15900.0,15.6353,15.6504,15.575,15.6353,15900.0
2011-02-17 09:40:00,20.73,20.82,20.72,20.76,20400.0,15.6278,15.6956,15.6203,15.6504,20400.0
2011-02-17 09:45:00,20.77,20.81,20.74,20.77,15200.0,15.6579,15.6881,15.6353,15.6579,15200.0
2011-02-17 09:50:00,20.77,20.79,20.73,20.74,8900.0,15.6579,15.673,15.6278,15.6353,8900.0
2011-02-17 09:55:00,20.73,20.78,20.73,20.74,10100.0,15.6278,15.6655,15.6278,15.6353,10100.0
2011-02-17 10:00:00,20.75,20.83,20.75,20.83,20500.0,15.6429,15.7032,15.6429,15.7032,20500.0
2011-02-17 10:05:00,20.84,20.85,20.79,20.79,15600.0,15.7107,15.7183,15.673,15.673,15600.0
2011-02-17 10:10:00,20.79,20.8,20.77,20.79,8500.0,15.673,15.6806,15.6579,15.673,8500.0
2011-02-17 10:15:00,20.8,20.83,20.75,20.77,22500.0,15.6806,15.7032,15.6429,15.6579,22500.0
2011-02-17 10:20:00,20.77,20.83,20.77,20.83,14200.0,15.6579,15.7032,15.6579,15.7032,14200.0
2011-02-17 10:25:00,20.82,20.83,20.81,20.82,5500.0,15.6956,15.7032,15.6881,15.6956,5500.0
2011-02-17 10:30:00,20.83,20.83,20.8,20.8,5600.0,15.7032,15.7032,15.6806,15.6806,5600.0
2011-02-17 10:35:00,20.8,20.82,20.8,20.81,22200.0,15.6806,15.6956,15.6806,15.6881,22200.0
2011-02-17 10:40:00,20.82,20.84,20.79,20.8,40000.0,15.6956,15.7107,15.673,15.6806,40000.0
2011-02-17 10:45:00,20.8,20.83,20.79,20.82,45000.0,15.6806,15.7032,15.673,15.6956,45000.0
2011-02-17 10:50:00,20.82,20.84,20.82,20.84,7200.0,15.6956,15.7107,15.6956,15.7107,7200.0
2011-02-17 10:55:00,20.84,20.84,20.81,20.83,8400.0,15.7107,15.7107,15.6881,15.7032,8400.0
2011-02-17 11:00:00,20.83,20.83,20.8,20.81,9200.0,15.7032,15.7032,15.6806,15.6881,9200.0
2011-02-17 11:05:00,20.81,20.81,20.78,20.79,17700.0,15.6881,15.6881,15.6655,15.673,17700.0
2011-02-17 11:10:00,20.79,20.81,20.79,20.8,34100.0,15.673,15.6881,15.673,15.6806,34100.0
2011-02-17 11:15:00,20.8,20.82,20.79,20.81,12400.0,15.6806,15.6956,15.673,15.6881,12400.0
2011-02-17 11:20:00,20.81,20.83,20.81,20.82,3600.0,15.6881,15.7032,15.6881,15.6956,3600.0
2011-02-17 11:25:00,20.83,20.83,20.82,20.83,12000.0,15.7032,15.7032,15.6956,15.7032,12000.0
2011-02-17 11:30:00,20.83,20.86,20.83,20.86,18400.0,15.7032,15.7258,15.7032,15.7258,18400.0
2011-02-17 11:35:00,20.86,20.89,20.84,20.89,30700.0,15.7258,15.7484,15.7107,15.7484,30700.0
2011-02-17 11:40:00,20.88,20.92,20.88,20.9,25200.0,15.7409,15.771,15.7409,15.7559,25200.0
2011-02-17 11:45:00,20.9,20.9,20.83,20.84,16000.0,15.7559,15.7559,15.7032,15.7107,16000.0
2011-02-17 11:50:00,20.83,20.86,20.82,20.86,30100.0,15.7032,15.7258,15.6956,15.7258,30100.0
2011-02-17 11:55:00,20.85,20.85,20.83,20.83,13800.0,15.7183,15.7183,15.7032,15.7032,13800.0
2011-02-17 12:00:00,20.83,20.84,20.81,20.81,13100.0,15.7032,15.7107,15.6881,15.6881,13100.0
2011-02-17 12:05:00,20.82,20.83,20.81,20.81,4300.0,15.6956,15.7032,15.6881,15.6881,4300.0
2011-02-17 12:10:00,20.82,20.82,20.78,20.78,8700.0,15.6956,15.6956,15.6655,15.6655,8700.0
2011-02-17 12:15:00,20.78,20.79,20.78,20.78,4000.0,15.6655,15.673,15.6655,15.6655,4000.0
2011-02-17 12:20:00,20.79,20.79,20.78,20.79,2800.0,15.673,15.673,15.6655,15.673,2800.0
2011-02-17 12:25:00,20.79,20.81,20.77,20.8,60800.0,15.673,15.6881,15.6579,15.6806,60800.0
2011-02-17 12:30:00,20.81,20.81,20.78,20.78,15800.0,15.6881,15.6881,15.6655,15.6655,15800.0
2011-02-17 12:35:00,20.78,20.79,20.76,20.77,35500.0,15.6655,15.673,15.6504,15.6579,35500.0
2011-02-17 12:40:00,20.78,20.78,20.76,20.77,16600.0,15.6655,15.6655,15.6504,15.6579,16600.0
2011-02-17 12:45:00,20.77,20.79,20.77,20.79,16800.0,15.6579,15.673,15.6579,15.673,16800.0
2011-02-17 12:50:00,20.79,20.79,20.78,20.78,3000.0,15.673,15.673,15.6655,15.6655,3000.0
2011-02-17 12:55:00,20.79,20.83,20.78,20.83,49500.0,15.673,15.7032,15.6655,15.7032,49500.0
2011-02-17 13:00:00,20.83,20.84,20.81,20.84,13300.0,15.7032,15.7107,15.6881,15.7107,13300.0
2011-02-17 13:05:00,20.85,20.87,20.85,20.85,13600.0,15.7183,15.7333,15.7183,15.7183,13600.0
2011-02-17 13:10:00,20.85,20.88,20.84,20.88,18700.0,15.7183,15.7409,15.7107,15.7409,18700.0
2011-02-17 13:15:00,20.89,20.91,20.89,20.91,5800.0,15.7484,15.7635,15.7484,15.7635,5800.0
2011-02-17 13:20:00,20.91,20.91,20.87,20.88,9700.0,15.7635,15.7635,15.7333,15.7409,9700.0
2011-02-17 13:25:00,20.88,20.88,20.84,20.86,23200.0,15.7409,15.7409,15.7107,15.7258,23200.0
2011-02-17 13:30:00,20.86,20.87,20.86,20.87,6900.0,15.7258,15.7333,15.7258,15.7333,6900.0
2011-02-17 13:35:00,20.86,20.87,20.85,20.85,18000.0,15.7258,15.7333,15.7183,15.7183,18000.0
2011-02-17 13:40:00,20.84,20.85,20.84,20.84,3600.0,15.7107,15.7183,15.7107,15.7107,3600.0
2011-02-17 13:45:00,20.84,20.88,20.84,20.87,21500.0,15.7107,15.7409,15.7107,15.7333,21500.0
2011-02-17 13:50:00,20.86,20.87,20.85,20.85,5600.0,15.7258,15.7333,15.7183,15.7183,5600.0
2011-02-17 13:55:00,20.86,20.91,20.86,20.87,35400.0,15.7258,15.7635,15.7258,15.7333,35400.0
2011-02-17 14:00:00,20.88,20.88,20.84,20.84,13200.0,15.7409,15.7409,15.7107,15.7107,13200.0
2011-02-17 14:05:00,20.85,20.85,20.82,20.83,6900.0,15.7183,15.7183,15.6956,15.7032,6900.0
2011-02-17 14:10:00,20.83,20.83,20.81,20.81,4600.0,15.7032,15.7032,15.6881,15.6881,4600.0
2011-02-17 14:15:00,20.81,20.85,20.81,20.85,14300.0,15.6881,15.7183,15.6881,15.7183,14300.0
2011-02-17 14:20:00,20.85,20.85,20.82,20.83,12100.0,15.7183,15.7183,15.6956,15.7032,12100.0
2011-02-17 14:25:00,20.82,20.83,20.77,20.78,7000.0,15.6956,15.7032,15.6579,15.6655,7000.0
2011-02-17 14:30:00,20.77,20.79,20.77,20.78,9500.0,15.6579,15.673,15.6579,15.6655,9500.0
2011-02-17 14:35:00,20.78,20.78,20.74,20.74,44000.0,15.6655,15.6655,15.6353,15.6353,44000.0
2011-02-17 14:40:00,20.74,20.79,20.74,20.79,118100.0,15.6353,15.673,15.6353,15.673,118100.0
2011-02-17 14:45:00,20.78,20.79,20.78,20.78,30400.0,15.6655,15.673,15.6655,15.6655,30400.0
2011-02-17 14:50:00,20.78,20.79,20.78,20.79,6000.0,15.6655,15.673,15.6655,15.673,6000.0
2011-02-17 14:55:00,20.78,20.81,20.76,20.81,97700.0,15.6655,15.6881,15.6504,15.6881,97700.0
2011-02-17 15:00:00,20.82,20.82,20.79,20.8,16200.0,15.6956,15.6956,15.673,15.6806,16200.0
2011-02-17 15:05:00,20.81,20.81,20.8,20.8,13500.0,15.6881,15.6881,15.6806,15.6806,13500.0
2011-02-17 15:10:00,20.8,20.85,20.8,20.85,42300.0,15.6806,15.7183,15.6806,15.7183,42300.0
2011-02-17 15:15:00,20.85,20.9,20.84,20.89,43400.0,15.7183,15.7559,15.7107,15.7484,43400.0
2011-02-17 15:20:00,20.89,20.92,20.88,20.91,42400.0,15.7484,15.771,15.7409,15.7635,42400.0
2011-02-17 15:25:00,20.92,20.92,20.86,20.86,20900.0,15.771,15.771,15.7258,15.7258,20900.0
2011-02-17 15:30:00,20.86,20.88,20.82,20.82,39600.0,15.7258,15.7409,15.6956,15.6956,39600.0
2011-02-17 15:35:00,20.82,20.87,20.82,20.87,25400.0,15.6956,15.7333,15.6956,15.7333,25400.0
2011-02-17 15:40:00,20.86,20.87,20.83,20.83,20600.0,15.7258,15.7333,15.7032,15.7032,20600.0
2011-02-17 15:45:00,20.84,20.85,20.83,20.85,19600.0,15.7107,15.7183,15.7032,15.7183,19600.0
2011-02-17 15:50:00,20.84,20.85,20.83,20.84,53300.0,15.7107,15.7183,15.7032,15.7107,53300.0
2011-02-17 15:55:00,20.84,20.85,20.82,20.82,69900.0,15.7107,15.7183,15.6956,15.6956,69900.0
2011-02-18 09:30:00,20.84,20.86,20.77,20.83,191100.0,15.7107,15.7258,15.6579,15.7032,191100.0
2011-02-18 09:35:00,20.84,20.84,20.8,20.82,9200.0,15.7107,15.7107,15.6806,15.6956,9200.0
2011-02-18 09:40:00,20.82,20.83,20.78,20.8,6600.0,15.6956,15.7032,15.6655,15.6806,6600.0
2011-02-18 09:45:00,20.8,20.83,20.8,20.82,8300.0,15.6806,15.7032,15.6806,15.6956,8300.0
2011-02-18 09:50:00,20.81,20.87,20.81,20.87,5400.0,15.6881,15.7333,15.6881,15.7333,5400.0
2011-02-18 09:55:00,20.86,20.87,20.8,20.85,45200.0,15.7258,15.7333,15.6806,15.7183,45200.0
2011-02-18 10:00:00,20.85,20.87,20.81,20.85,14800.0,15.7183,15.7333,15.6881,15.7183,14800.0
2011-02-18 10:05:00,20.84,20.84,20.81,20.83,8800.0,15.7107,15.7107,15.6881,15.7032,8800.0
2011-02-18 10:10:00,20.84,20.84,20.82,20.83,8100.0,15.7107,15.7107,15.6956,15.7032,8100.0
2011-02-18 10:15:00,20.82,20.87,20.82,20.86,42200.0,15.6956,15.7333,15.6956,15.7258,42200.0
2011-02-18 10:20:00,20.86,20.94,20.85,20.94,39100.0,15.7258,15.7861,15.7183,15.7861,39100.0
2011-02-18 10:25:00,20.94,20.95,20.93,20.94,27100.0,15.7861,15.7936,15.7786,15.7861,27100.0
2011-02-18 10:30:00,20.95,20.95,20.89,20.92,32700.0,15.7936,15.7936,15.7484,15.771,32700.0
2011-02-18 10:35:00,20.91,20.91,20.86,20.87,25300.0,15.7635,15.7635,15.7258,15.7333,25300.0
2011-02-18 10:40:00,20.88,20.89,20.87,20.89,19000.0,15.7409,15.7484,15.7333,15.7484,19000.0
2011-02-18 10:45:00,20.89,20.9,20.88,20.9,12500.0,15.7484,15.7559,15.7409,15.7559,12500.0
2011-02-18 10:50:00,20.9,20.9,20.87,20.87,24300.0,15.7559,15.7559,15.7333,15.7333,24300.0
2011-02-18 10:55:00,20.87,20.87,20.86,20.87,12500.0,15.7333,15.7333,15.7258,15.7333,12500.0
2011-02-18 11:00:00,20.86,20.87,20.86,20.86,40200.0,15.7258,15.7333,15.7258,15.7258,40200.0
2011-02-18 11:05:00,20.86,20.88,20.86,20.88,13800.0,15.7258,15.7409,15.7258,15.7409,13800.0
2011-02-18 11:10:00,20.88,20.88,20.87,20.88,27000.0,15.7409,15.7409,15.7333,15.7409,27000.0
2011-02-18 11:15:00,20.88,20.88,20.87,20.88,11300.0,15.7409,15.7409,15.7333,15.7409,11300.0
2011-02-18 11:20:00,20.87,20.94,20.87,20.94,33300.0,15.7333,15.7861,15.7333,15.7861,33300.0
2011-02-18 11:25:00,20.95,20.98,20.94,20.97,58600.0,15.7936,15.8163,15.7861,15.8087,58600.0
2011-02-18 11:30:00,20.97,20.98,20.96,20.96,26000.0,15.8087,15.8163,15.8012,15.8012,26000.0
2011-02-18 11:35:00,20.97,20.97,20.96,20.96,11300.0,15.8087,15.8087,15.8012,15.8012,11300.0
2011-02-18 11:40:00,20.97,20.97,20.96,20.96,20000.0,15.8087,15.8087,15.8012,15.8012,20000.0
2011-02-18 11:45:00,20.96,20.97,20.95,20.95,21400.0,15.8012,15.8087,15.7936,15.7936,21400.0
2011-02-18 11:50:00,20.95,20.96,20.91,20.95,23400.0,15.7936,15.8012,15.7635,15.7936,23400.0
2011-02-18 11:55:00,20.95,20.96,20.92,20.93,23800.0,15.7936,15.8012,15.771,15.7786,23800.0
2011-02-18 12:00:00,20.94,20.97,20.94,20.97,25400.0,15.7861,15.8087,15.7861,15.8087,25400.0
2011-02-18 12:05:00,20.97,20.98,20.96,20.96,8700.0,15.8087,15.8163,15.8012,15.8012,8700.0
2011-02-18 12:10:00,20.97,20.98,20.96,20.98,14700.0,15.8087,15.8163,15.8012,15.8163,14700.0
2011-02-18 12:15:00,20.98,20.98,20.96,20.96,10500.0,15.8163,15.8163,15.8012,15.8012,10500.0
2011-02-18 12:20:00,20.97,20.97,20.96,20.97,10700.0,15.8087,15.8087,15.8012,15.8087,10700.0
2011-02-18 12:25:00,20.97,20.97,20.96,20.96,11800.0,15.8087,15.8087,15.8012,15.8012,11800.0
2011-02-18 12:30:00,20.96,20.98,20.96,20.98,11400.0,15.8012,15.8163,15.8012,15.8163,11400.0
2011-02-18 12:35:00,20.98,20.98,20.97,20.97,7000.0,15.8163,15.8163,15.8087,15.8087,7000.0
2011-02-18 12:40:00,20.98,21.0,20.97,20.98,36100.0,15.8163,15.8313,15.8087,15.8163,36100.0
2011-02-18 12:45:00,20.97,20.98,20.97,20.98,3700.0,15.8087,15.8163,15.8087,15.8163,3700.0
2011-02-18 12:50:00,20.97,21.05,20.97,21.05,37900.0,15.8087,15.869,15.8087,15.869,37900.0
2011-02-18 12:55:00,21.04,21.06,21.01,21.01,27600.0,15.8615,15.8766,15.8389,15.8389,27600.0
2011-02-18 13:00:00,21.02,21.02,21.0,21.0,7400.0,15.8464,15.8464,15.8313,15.8313,7400.0
2011-02-18 13:05:00,21.0,21.03,21.0,21.03,19200.0,15.8313,15.854,15.8313,15.854,19200.0
2011-02-18 13:10:00,21.03,21.05,21.03,21.05,20800.0,15.854,15.869,15.854,15.869,20800.0
2011-02-18 13:15:00,21.04,21.05,21.02,21.02,16300.0,15.8615,15.869,15.8464,15.8464,16300.0
2011-02-18 13:20:00,21.03,21.03,21.01,21.03,19800.0,15.854,15.854,15.8389,15.854,19800.0
2011-02-18 13:25:00,21.04,21.04,21.03,21.04,9900.0,15.8615,15.8615,15.854,15.8615,9900.0
2011-02-18 13:30:00,21.03,21.04,21.02,21.03,15100.0,15.854,15.8615,15.8464,15.854,15100.0
2011-02-18 13:35:00,21.02,21.04,21.02,21.04,18400.0,15.8464,15.8615,15.8464,15.8615,18400.0
2011-02-18 13:40:00,21.04,21.06,21.03,21.04,15100.0,15.8615,15.8766,15.854,15.8615,15100.0
2011-02-18 13:45:00,21.05,21.06,21.04,21.04,13000.0,15.869,15.8766,15.8615,15.8615,13000.0
2011-02-18 13:50:00,21.05,21.05,21.03,21.03,22000.0,15.869,15.869,15.854,15.854,22000.0
2011-02-18 13:55:00,21.03,21.04,21.02,21.03,23800.0,15.854,15.8615,15.8464,15.854,23800.0
2011-02-18 14:00:00,21.02,21.03,21.0,21.02,33800.0,15.8464,15.854,15.8313,15.8464,33800.0
2011-02-18 14:05:00,21.02,21.04,21.01,21.04,18800.0,15.8464,15.8615,15.8389,15.8615,18800.0
2011-02-18 14:10:00,21.04,21.04,21.03,21.04,14000.0,15.8615,15.8615,15.854,15.8615,14000.0
2011-02-18 14:15:00,21.04,21.04,21.01,21.04,50100.0,15.8615,15.8615,15.8389,15.8615,50100.0
2011-02-18 14:20:00,21.04,21.04,21.03,21.04,17800.0,15.8615,15.8615,15.854,15.8615,17800.0
2011-02-18 14:25:00,21.04,21.04,21.03,21.04,19600.0,15.8615,15.8615,15.854,15.8615,19600.0
2011-02-18 14:30:00,21.03,21.04,21.03,21.04,16000.0,15.854,15.8615,15.854,15.8615,16000.0
2011-02-18 14:35:00,21.04,21.04,21.03,21.03,17700.0,15.8615,15.8615,15.854,15.854,17700.0
2011-02-18 14:40:00,21.04,21.04,21.03,21.04,23500.0,15.8615,15.8615,15.854,15.8615,23500.0
2011-02-18 14:45:00,21.04,21.05,21.04,21.05,30700.0,15.8615,15.869,15.8615,15.869,30700.0
2011-02-18 14:50:00,21.05,21.05,21.01,21.03,49700.0,15.869,15.869,15.8389,15.854,49700.0
2011-02-18 14:55:00,21.04,21.04,21.03,21.04,14600.0,15.8615,15.8615,15.854,15.8615,14600.0
2011-02-18 15:00:00,21.04,21.05,21.04,21.04,24200.0,15.8615,15.869,15.8615,15.8615,24200.0
2011-02-18 15:05:00,21.05,21.05,21.04,21.05,15400.0,15.869,15.869,15.8615,15.869,15400.0
2011-02-18 15:10:00,21.04,21.06,21.01,21.01,45600.0,15.8615,15.8766,15.8389,15.8389,45600.0
2011-02-18 15:15:00,21.01,21.02,20.97,20.97,27900.0,15.8389,15.8464,15.8087,15.8087,27900.0
2011-02-18 15:20:00,20.97,21.02,20.96,21.02,40900.0,15.8087,15.8464,15.8012,15.8464,40900.0
2011-02-18 15:25:00,21.02,21.02,20.99,20.99,33100.0,15.8464,15.8464,15.8238,15.8238,33100.0
2011-02-18 15:30:00,21.0,21.0,20.93,20.93,56700.0,15.8313,15.8313,15.7786,15.7786,56700.0
2011-02-18 15:35:00,20.93,20.97,20.91,20.92,100700.0,15.7786,15.8087,15.7635,15.771,100700.0
2011-02-18 15:40:00,20.92,20.97,20.91,20.91,67200.0,15.771,15.8087,15.7635,15.7635,67200.0
2011-02-18 15:45:00,20.92,20.99,20.92,20.94,73900.0,15.771,15.8238,15.771,15.7861,73900.0
2011-02-18 15:50:00,20.94,20.95,20.9,20.9,114400.0,15.7861,15.7936,15.7559,15.7559,114400.0
2011-02-18 15:55:00,20.9,20.92,20.87,20.87,186700.0,15.7559,15.771,15.7333,15.7333,186700.0
2011-02-22 09:30:00,20.53,20.54,20.27,20.34,123100.0,15.477,15.4846,15.281,15.3338,123100.0
2011-02-22 09:35:00,20.32,20.32,20.17,20.18,98000.0,15.3187,15.3187,15.2056,15.2132,98000.0
2011-02-22 09:40:00,20.18,20.3,20.18,20.2,125100.0,15.2132,15.3036,15.2132,15.2282,125100.0
2011-02-22 09:45:00,20.2,20.22,20.1,20.17,55900.0,15.2282,15.2433,15.1528,15.2056,55900.0
2011-02-22 09:50:00,20.16,20.19,20.1,20.12,85800.0,15.1981,15.2207,15.1528,15.1679,85800.0
2011-02-22 09:55:00,20.13,20.28,20.11,20.28,47700.0,15.1755,15.2885,15.1604,15.2885,47700.0
2011-02-22 10:00:00,20.27,20.48,20.23,20.48,107700.0,15.281,15.4393,15.2509,15.4393,107700.0
2011-02-22 10:05:00,20.46,20.52,20.44,20.48,54900.0,15.4242,15.4695,15.4092,15.4393,54900.0
2011-02-22 10:10:00,20.46,20.47,20.32,20.45,37600.0,15.4242,15.4318,15.3187,15.4167,37600.0
2011-02-22 10:15:00,20.45,20.45,20.38,20.45,38900.0,15.4167,15.4167,15.3639,15.4167,38900.0
2011-02-22 10:20:00,20.44,20.48,20.44,20.47,20400.0,15.4092,15.4393,15.4092,15.4318,20400.0
2011-02-22 10:25:00,20.47,20.48,20.44,20.48,181200.0,15.4318,15.4393,15.4092,15.4393,181200.0
2011-02-22 10:30:00,20.48,20.53,20.45,20.53,91400.0,15.4393,15.477,15.4167,15.477,91400.0
2011-02-22 10:35:00,20.52,20.67,20.52,20.65,87200.0,15.4695,15.5826,15.4695,15.5675,87200.0
2011-02-22 10:40:00,20.66,20.7,20.47,20.55,132300.0,15.575,15.6052,15.4318,15.4921,132300.0
2011-02-22 10:45:00,20.55,20.59,20.52,20.55,92100.0,15.4921,15.5222,15.4695,15.4921,92100.0
2011-02-22 10:50:00,20.55,20.65,20.54,20.62,34100.0,15.4921,15.5675,15.4846,15.5449,34100.0
2011-02-22 10:55:00,20.63,20.63,20.56,20.58,22900.0,15.5524,15.5524,15.4996,15.5147,22900.0
2011-02-22 11:00:00,20.57,20.58,20.5,20.5,29100.0,15.5072,15.5147,15.4544,15.4544,29100.0
2011-02-22 11:05:00,20.51,20.51,20.46,20.51,40700.0,15.4619,15.4619,15.4242,15.4619,40700.0
2011-02-22 11:10:00,20.51,20.56,20.49,20.49,37900.0,15.4619,15.4996,15.4469,15.4469,37900.0
2011-02-22 11:15:00,20.49,20.53,20.48,20.52,43700.0,15.4469,15.477,15.4393,15.4695,43700.0
2011-02-22 11:20:00,20.52,20.63,20.46,20.6,108100.0,15.4695,15.5524,15.4242,15.5298,108100.0
2011-02-22 11:25:00,20.61,20.63,20.6,20.61,37100.0,15.5373,15.5524,15.5298,15.5373,37100.0
2011-02-22 11:30:00,20.6,20.61,20.49,20.54,105600.0,15.5298,15.5373,15.4469,15.4846,105600.0
2011-02-22 11:35:00,20.53,20.54,20.49,20.5,45700.0,15.477,15.4846,15.4469,15.4544,45700.0
2011-02-22 11:40:00,20.5,20.5,20.44,20.46,38600.0,15.4544,15.4544,15.4092,15.4242,38600.0
2011-02-22 11:45:00,20.45,20.46,20.41,20.41,42800.0,15.4167,15.4242,15.3865,15.3865,42800.0
2011-02-22 11:50:00,20.41,20.41,20.35,20.36,39900.0,15.3865,15.3865,15.3413,15.3489,39900.0
2011-02-22 11:55:00,20.36,20.42,20.35,20.41,42400.0,15.3489,15.3941,15.3413,15.3865,42400.0
2011-02-22 12:00:00,20.4,20.41,20.35,20.41,31500.0,15.379,15.3865,15.3413,15.3865,31500.0
2011-02-22 12:05:00,20.41,20.42,20.38,20.39,20200.0,15.3865,15.3941,15.3639,15.3715,20200.0
2011-02-22 12:10:00,20.39,20.41,20.37,20.4,17100.0,15.3715,15.3865,15.3564,15.379,17100.0
2011-02-22 12:15:00,20.41,20.45,20.4,20.41,22800.0,15.3865,15.4167,15.379,15.3865,22800.0
2011-02-22 12:20:00,20.42,20.42,20.36,20.37,19400.0,15.3941,15.3941,15.3489,15.3564,19400.0
2011-02-22 12:25:00,20.36,20.42,20.36,20.36,18900.0,15.3489,15.3941,15.3489,15.3489,18900.0
2011-02-22 12:30:00,20.37,20.37,20.28,20.28,23600.0,15.3564,15.3564,15.2885,15.2885,23600.0
2011-02-22 12:35:00,20.28,20.29,20.25,20.25,28400.0,15.2885,15.2961,15.2659,15.2659,28400.0
2011-02-22 12:40:00,20.25,20.26,20.2,20.2,24400.0,15.2659,15.2735,15.2282,15.2282,24400.0
2011-02-22 12:45:00,20.2,20.21,20.17,20.18,97300.0,15.2282,15.2358,15.2056,15.2132,97300.0
2011-02-22 12:50:00,20.18,20.19,20.15,20.17,31400.0,15.2132,15.2207,15.1905,15.2056,31400.0
2011-02-22 12:55:00,20.17,20.22,20.17,20.2,47200.0,15.2056,15.2433,15.2056,15.2282,47200.0
2011-02-22 13:00:00,20.2,20.2,20.09,20.1,111800.0,15.2282,15.2282,15.1453,15.1528,111800.0
2011-02-22 13:05:00,20.1,20.13,20.1,20.1,46700.0,15.1528,15.1755,15.1528,15.1528,46700.0
2011-02-22 13:10:00,20.1,20.12,20.02,20.05,129300.0,15.1528,15.1679,15.0925,15.1152,129300.0
2011-02-22 13:15:00,20.06,20.06,20.05,20.05,8400.0,15.1227,15.1227,15.1152,15.1152,8400.0
2011-02-22 13:20:00,20.05,20.05,20.01,20.02,33000.0,15.1152,15.1152,15.085,15.0925,33000.0
2011-02-22 13:25:00,20.02,20.03,19.98,20.01,53000.0,15.0925,15.1001,15.0624,15.085,53000.0
2011-02-22 13:30:00,20.02,20.04,20.0,20.03,35800.0,15.0925,15.1076,15.0775,15.1001,35800.0
2011-02-22 13:35:00,20.03,20.05,20.02,20.02,12800.0,15.1001,15.1152,15.0925,15.0925,12800.0
2011-02-22 13:40:00,20.02,20.03,20.0,20.01,11200.0,15.0925,15.1001,15.0775,15.085,11200.0
2011-02-22 13:45:00,20.0,20.01,19.99,20.01,37800.0,15.0775,15.085,15.0699,15.085,37800.0
2011-02-22 13:50:00,20.01,20.04,20.0,20.04,17700.0,15.085,15.1076,15.0775,15.1076,17700.0
2011-02-22 13:55:00,20.04,20.14,20.02,20.12,100800.0,15.1076,15.183,15.0925,15.1679,100800.0
2011-02-22 14:00:00,20.12,20.16,20.09,20.15,83100.0,15.1679,15.1981,15.1453,15.1905,83100.0
2011-02-22 14:05:00,20.15,20.21,20.12,20.19,136300.0,15.1905,15.2358,15.1679,15.2207,136300.0
2011-02-22 14:10:00,20.19,20.19,20.15,20.16,13400.0,15.2207,15.2207,15.1905,15.1981,13400.0
2011-02-22 14:15:00,20.16,20.18,20.14,20.14,37000.0,15.1981,15.2132,15.183,15.183,37000.0
2011-02-22 14:20:00,20.13,20.13,20.08,20.09,17700.0,15.1755,15.1755,15.1378,15.1453,17700.0
2011-02-22 14:25:00,20.08,20.09,20.05,20.05,44400.0,15.1378,15.1453,15.1152,15.1152,44400.0
2011-02-22 14:30:00,20.06,20.1,20.05,20.07,40100.0,15.1227,15.1528,15.1152,15.1302,40100.0
2011-02-22 14:35:00,20.07,20.07,20.03,20.05,60400.0,15.1302,15.1302,15.1001,15.1152,60400.0
2011-02-22 14:40:00,20.03,20.12,20.03,20.12,154100.0,15.1001,15.1679,15.1001,15.1679,154100.0
2011-02-22 14:45:00,20.12,20.12,20.06,20.08,39400.0,15.1679,15.1679,15.1227,15.1378,39400.0
2011-02-22 14:50:00,20.08,20.08,20.01,20.02,49500.0,15.1378,15.1378,15.085,15.0925,49500.0
2011-02-22 14:55:00,20.01,20.03,20.01,20.02,30900.0,15.085,15.1001,15.085,15.0925,30900.0
2011-02-22 15:00:00,20.02,20.09,20.02,20.06,81600.0,15.0925,15.1453,15.0925,15.1227,81600.0
2011-02-22 15:05:00,20.05,20.07,20.0,20.01,111400.0,15.1152,15.1302,15.0775,15.085,111400.0
2011-02-22 15:10:00,20.02,20.08,20.01,20.07,56800.0,15.0925,15.1378,15.085,15.1302,56800.0
2011-02-22 15:15:00,20.07,20.08,20.05,20.05,59100.0,15.1302,15.1378,15.1152,15.1152,59100.0
2011-02-22 15:20:00,20.05,20.06,20.0,20.0,62500.0,15.1152,15.1227,15.0775,15.0775,62500.0
2011-02-22 15:25:00,20.0,20.01,20.0,20.0,45200.0,15.0775,15.085,15.0775,15.0775,45200.0
2011-02-22 15:30:00,20.01,20.02,20.0,20.01,79600.0,15.085,15.0925,15.0775,15.085,79600.0
2011-02-22 15:35:00,20.0,20.01,19.9,19.92,165200.0,15.0775,15.085,15.0021,15.0172,165200.0
2011-02-22 15:40:00,19.92,19.98,19.91,19.97,138000.0,15.0172,15.0624,15.0096,15.0548,138000.0
2011-02-22 15:45:00,19.96,20.01,19.92,19.98,225900.0,15.0473,15.085,15.0172,15.0624,225900.0
2011-02-22 15:50:00,19.97,19.98,19.97,19.97,99000.0,15.0548,15.0624,15.0548,15.0548,99000.0
2011-02-22 15:55:00,19.98,19.99,19.93,19.99,295700.0,15.0624,15.0699,15.0247,15.0699,295700.0
2011-02-23 09:30:00,20.0,20.09,19.96,20.06,57100.0,15.0775,15.1453,15.0473,15.1227,57100.0
2011-02-23 09:35:00,20.07,20.1,19.96,19.97,56000.0,15.1302,15.1528,15.0473,15.0548,56000.0
2011-02-23 09:40:00,19.97,19.98,19.79,19.8,46800.0,15.0548,15.0624,14.9191,14.9267,46800.0
2011-02-23 09:45:00,19.8,19.94,19.8,19.89,48500.0,14.9267,15.0322,14.9267,14.9945,48500.0
2011-02-23 09:50:00,19.89,19.97,19.89,19.9,44600.0,14.9945,15.0548,14.9945,15.0021,44600.0
2011-02-23 09:55:00,19.91,19.93,19.89,19.89,29700.0,15.0096,15.0247,14.9945,14.9945,29700.0
2011-02-23 10:00:00,19.9,19.94,19.89,19.91,30400.0,15.0021,15.0322,14.9945,15.0096,30400.0
2011-02-23 10:05:00,19.89,19.93,19.88,19.92,45200.0,14.9945,15.0247,14.987,15.0172,45200.0
2011-02-23 10:10:00,19.93,19.99,19.89,19.98,29300.0,15.0247,15.0699,14.9945,15.0624,29300.0
2011-02-23 10:15:00,19.98,20.06,19.97,20.04,29400.0,15.0624,15.1227,15.0548,15.1076,29400.0
2011-02-23 10:20:00,20.05,20.19,20.04,20.19,44900.0,15.1152,15.2207,15.1076,15.2207,44900.0
2011-02-23 10:25:00,20.19,20.2,20.15,20.17,41700.0,15.2207,15.2282,15.1905,15.2056,41700.0
2011-02-23 10:30:00,20.16,20.2,20.06,20.06,44600.0,15.1981,15.2282,15.1227,15.1227,44600.0
2011-02-23 10:35:00,20.06,20.07,20.03,20.04,25200.0,15.1227,15.1302,15.1001,15.1076,25200.0
2011-02-23 10:40:00,20.03,20.06,20.0,20.01,27400.0,15.1001,15.1227,15.0775,15.085,27400.0
2011-02-23 10:45:00,20.02,20.04,20.01,20.03,22000.0,15.0925,15.1076,15.085,15.1001,22000.0
2011-02-23 10:50:00,20.04,20.1,20.03,20.1,25400.0,15.1076,15.1528,15.1001,15.1528,25400.0
2011-02-23 10:55:00,20.1,20.19,20.1,20.19,43800.0,15.1528,15.2207,15.1528,15.2207,43800.0
2011-02-23 11:00:00,20.19,20.2,20.17,20.18,32800.0,15.2207,15.2282,15.2056,15.2132,32800.0
2011-02-23 11:05:00,20.18,20.25,20.17,20.23,27800.0,15.2132,15.2659,15.2056,15.2509,27800.0
2011-02-23 11:10:00,20.24,20.26,20.22,20.23,36000.0,15.2584,15.2735,15.2433,15.2509,36000.0
2011-02-23 11:15:00,20.23,20.26,20.22,20.22,24000.0,15.2509,15.2735,15.2433,15.2433,24000.0
2011-02-23 11:20:00,20.23,20.24,20.19,20.2,34800.0,15.2509,15.2584,15.2207,15.2282,34800.0
2011-02-23 11:25:00,20.19,20.2,20.13,20.14,27700.0,15.2207,15.2282,15.1755,15.183,27700.0
2011-02-23 11:30:00,20.14,20.14,20.05,20.07,51500.0,15.183,15.183,15.1152,15.1302,51500.0
2011-02-23 11:35:00,20.08,20.13,20.08,20.1,25300.0,15.1378,15.1755,15.1378,15.1528,25300.0
2011-02-23 11:40:00,20.1,20.14,20.06,20.13,31200.0,15.1528,15.183,15.1227,15.1755,31200.0
2011-02-23 11:45:00,20.14,20.16,20.13,20.15,20800.0,15.183,15.1981,15.1755,15.1905,20800.0
2011-02-23 11:50:00,20.16,20.2,20.15,20.19,21400.0,15.1981,15.2282,15.1905,15.2207,21400.0
2011-02-23 11:55:00,20.2,20.2,20.12,20.16,24700.0,15.2282,15.2282,15.1679,15.1981,24700.0
2011-02-23 12:00:00,20.17,20.18,20.1,20.1,25900.0,15.2056,15.2132,15.1528,15.1528,25900.0
2011-02-23 12:05:00,20.1,20.1,20.05,20.05,35800.0,15.1528,15.1528,15.1152,15.1152,35800.0
2011-02-23 12:10:00,20.06,20.06,20.01,20.03,107000.0,15.1227,15.1227,15.085,15.1001,107000.0
2011-02-23 12:15:00,20.02,20.03,20.01,20.03,11600.0,15.0925,15.1001,15.085,15.1001,11600.0
2011-02-23 12:20:00,20.02,20.05,20.0,20.0,52700.0,15.0925,15.1152,15.0775,15.0775,52700.0
2011-02-23 12:25:00,20.0,20.01,19.97,19.97,41500.0,15.0775,15.085,15.0548,15.0548,41500.0
2011-02-23 12:30:00,19.98,19.98,19.96,19.96,17800.0,15.0624,15.0624,15.0473,15.0473,17800.0
2011-02-23 12:35:00,19.96,20.02,19.96,20.01,33500.0,15.0473,15.0925,15.0473,15.085,33500.0
2011-02-23 12:40:00,20.01,20.01,19.96,20.0,35100.0,15.085,15.085,15.0473,15.0775,35100.0
2011-02-23 12:45:00,19.99,19.99,19.92,19.93,34500.0,15.0699,15.0699,15.0172,15.0247,34500.0
2011-02-23 12:50:00,19.93,19.98,19.93,19.98,24200.0,15.0247,15.0624,15.0247,15.0624,24200.0
2011-02-23 12:55:00,19.98,20.0,19.97,20.0,34300.0,15.0624,15.0775,15.0548,15.0775,34300.0
2011-02-23 13:00:00,20.0,20.0,19.97,19.99,24500.0,15.0775,15.0775,15.0548,15.0699,24500.0
2011-02-23 13:05:00,19.99,19.99,19.91,19.92,42400.0,15.0699,15.0699,15.0096,15.0172,42400.0
2011-02-23 13:10:00,19.93,19.93,19.9,19.91,12700.0,15.0247,15.0247,15.0021,15.0096,12700.0
2011-02-23 13:15:00,19.92,19.94,19.9,19.92,27100.0,15.0172,15.0322,15.0021,15.0172,27100.0
2011-02-23 13:20:00,19.92,20.02,19.92,20.02,42900.0,15.0172,15.0925,15.0172,15.0925,42900.0
2011-02-23 13:25:00,20.02,20.02,19.93,19.95,20700.0,15.0925,15.0925,15.0247,15.0398,20700.0
2011-02-23 13:30:00,19.95,19.95,19.9,19.91,16400.0,15.0398,15.0398,15.0021,15.0096,16400.0
2011-02-23 13:35:00,19.91,19.96,19.91,19.94,24500.0,15.0096,15.0473,15.0096,15.0322,24500.0
2011-02-23 13:40:00,19.94,19.95,19.91,19.92,25600.0,15.0322,15.0398,15.0096,15.0172,25600.0
2011-02-23 13:45:00,19.93,19.93,19.86,19.86,101100.0,15.0247,15.0247,14.9719,14.9719,101100.0
2011-02-23 13:50:00,19.87,19.9,19.87,19.89,94300.0,14.9795,15.0021,14.9795,14.9945,94300.0
2011-02-23 13:55:00,19.89,19.89,19.85,19.86,31600.0,14.9945,14.9945,14.9644,14.9719,31600.0
2011-02-23 14:00:00,19.86,19.89,19.85,19.88,26900.0,14.9719,14.9945,14.9644,14.987,26900.0
2011-02-23 14:05:00,19.88,19.88,19.85,19.86,18100.0,14.987,14.987,14.9644,14.9719,18100.0
2011-02-23 14:10:00,19.87,19.87,19.85,19.86,35700.0,14.9795,14.9795,14.9644,14.9719,35700.0
2011-02-23 14:15:00,19.86,19.9,19.85,19.9,26800.0,14.9719,15.0021,14.9644,15.0021,26800.0
2011-02-23 14:20:00,19.9,19.9,19.85,19.86,21700.0,15.0021,15.0021,14.9644,14.9719,21700.0
2011-02-23 14:25:00,19.87,19.87,19.82,19.82,24700.0,14.9795,14.9795,14.9418,14.9418,24700.0
2011-02-23 14:30:00,19.82,19.91,19.82,19.9,36500.0,14.9418,15.0096,14.9418,15.0021,36500.0
2011-02-23 14:35:00,19.9,19.91,19.89,19.91,48300.0,15.0021,15.0096,14.9945,15.0096,48300.0
2011-02-23 14:40:00,19.91,19.91,19.86,19.86,44500.0,15.0096,15.0096,14.9719,14.9719,44500.0
2011-02-23 14:45:00,19.87,19.88,19.86,19.87,20900.0,14.9795,14.987,14.9719,14.9795,20900.0
2011-02-23 14:50:00,19.87,19.88,19.87,19.87,16100.0,14.9795,14.987,14.9795,14.9795,16100.0
2011-02-23 14:55:00,19.87,19.92,19.87,19.91,39000.0,14.9795,15.0172,14.9795,15.0096,39000.0
2011-02-23 15:00:00,19.91,19.96,19.9,19.95,112300.0,15.0096,15.0473,15.0021,15.0398,112300.0
2011-02-23 15:05:00,19.95,19.95,19.92,19.92,50100.0,15.0398,15.0398,15.0172,15.0172,50100.0
2011-02-23 15:10:00,19.92,19.93,19.87,19.87,33700.0,15.0172,15.0247,14.9795,14.9795,33700.0
2011-02-23 15:15:00,19.87,19.89,19.82,19.85,64800.0,14.9795,14.9945,14.9418,14.9644,64800.0
2011-02-23 15:20:00,19.85,19.91,19.85,19.88,43600.0,14.9644,15.0096,14.9644,14.987,43600.0
2011-02-23 15:25:00,19.88,19.89,19.84,19.84,42700.0,14.987,14.9945,14.9568,14.9568,42700.0
2011-02-23 15:30:00,19.84,19.85,19.81,19.81,32500.0,14.9568,14.9644,14.9342,14.9342,32500.0
2011-02-23 15:35:00,19.81,19.82,19.79,19.8,48300.0,14.9342,14.9418,14.9191,14.9267,48300.0
2011-02-23 15:40:00,19.79,19.82,19.77,19.78,109200.0,14.9191,14.9418,14.9041,14.9116,109200.0
2011-02-23 15:45:00,19.78,19.8,19.75,19.79,101600.0,14.9116,14.9267,14.889,14.9191,101600.0
2011-02-23 15:50:00,19.79,19.85,19.78,19.82,136600.0,14.9191,14.9644,14.9116,14.9418,136600.0
2011-02-23 15:55:00,19.81,19.83,19.78,19.81,239500.0,14.9342,14.9493,14.9116,14.9342,239500.0
2011-02-24 09:30:00,19.84,19.85,19.73,19.84,69400.0,14.9568,14.9644,14.8739,14.9568,69400.0
2011-02-24 09:35:00,19.84,19.87,19.79,19.79,62800.0,14.9568,14.9795,14.9191,14.9191,62800.0
2011-02-24 09:40:00,19.78,19.82,19.75,19.82,39200.0,14.9116,14.9418,14.889,14.9418,39200.0
2011-02-24 09:45:00,19.82,19.82,19.71,19.71,28300.0,14.9418,14.9418,14.8588,14.8588,28300.0
2011-02-24 09:50:00,19.71,19.72,19.7,19.71,17100.0,14.8588,14.8664,14.8513,14.8588,17100.0
2011-02-24 09:55:00,19.71,19.78,19.71,19.77,42900.0,14.8588,14.9116,14.8588,14.9041,42900.0
2011-02-24 10:00:00,19.77,19.77,19.65,19.68,111200.0,14.9041,14.9041,14.8136,14.8362,111200.0
2011-02-24 10:05:00,19.67,19.76,19.66,19.76,23400.0,14.8287,14.8965,14.8211,14.8965,23400.0
2011-02-24 10:10:00,19.75,19.76,19.69,19.71,31900.0,14.889,14.8965,14.8438,14.8588,31900.0
2011-02-24 10:15:00,19.71,19.73,19.68,19.7,37300.0,14.8588,14.8739,14.8362,14.8513,37300.0
2011-02-24 10:20:00,19.7,19.72,19.68,19.72,40700.0,14.8513,14.8664,14.8362,14.8664,40700.0
2011-02-24 10:25:00,19.73,19.73,19.68,19.69,34800.0,14.8739,14.8739,14.8362,14.8438,34800.0
2011-02-24 10:30:00,19.68,19.69,19.64,19.64,23400.0,14.8362,14.8438,14.8061,14.8061,23400.0
2011-02-24 10:35:00,19.64,19.65,19.6,19.61,27400.0,14.8061,14.8136,14.7759,14.7835,27400.0
2011-02-24 10:40:00,19.6,19.67,19.6,19.62,33400.0,14.7759,14.8287,14.7759,14.791,33400.0
2011-02-24 10:45:00,19.62,19.71,19.61,19.71,34300.0,14.791,14.8588,14.7835,14.8588,34300.0
2011-02-24 10:50:00,19.71,19.72,19.65,19.65,19500.0,14.8588,14.8664,14.8136,14.8136,19500.0
2011-02-24 10:55:00,19.65,19.68,19.62,19.63,21700.0,14.8136,14.8362,14.791,14.7985,21700.0
2011-02-24 11:00:00,19.62,19.64,19.59,19.61,43700.0,14.791,14.8061,14.7684,14.7835,43700.0
2011-02-24 11:05:00,19.61,19.61,19.55,19.56,44700.0,14.7835,14.7835,14.7382,14.7458,44700.0
2011-02-24 11:10:00,19.55,19.59,19.53,19.53,88500.0,14.7382,14.7684,14.7231,14.7231,88500.0
2011-02-24 11:15:00,19.53,19.54,19.42,19.44,192800.0,14.7231,14.7307,14.6402,14.6553,192800.0
2011-02-24 11:20:00,19.44,19.45,19.38,19.39,47400.0,14.6553,14.6628,14.6101,14.6176,47400.0
2011-02-24 11:25:00,19.4,19.52,19.39,19.52,32400.0,14.6251,14.7156,14.6176,14.7156,32400.0
2011-02-24 11:30:00,19.52,19.52,19.49,19.5,57500.0,14.7156,14.7156,14.693,14.7005,57500.0
2011-02-24 11:35:00,19.5,19.5,19.49,19.49,75500.0,14.7005,14.7005,14.693,14.693,75500.0
2011-02-24 11:40:00,19.49,19.53,19.49,19.52,74100.0,14.693,14.7231,14.693,14.7156,74100.0
2011-02-24 11:45:00,19.53,19.53,19.49,19.5,51200.0,14.7231,14.7231,14.693,14.7005,51200.0
2011-02-24 11:50:00,19.5,19.52,19.49,19.51,44100.0,14.7005,14.7156,14.693,14.7081,44100.0
2011-02-24 11:55:00,19.5,19.51,19.46,19.48,72500.0,14.7005,14.7081,14.6704,14.6854,72500.0
2011-02-24 12:00:00,19.48,19.5,19.4,19.44,49200.0,14.6854,14.7005,14.6251,14.6553,49200.0
2011-02-24 12:05:00,19.45,19.45,19.38,19.39,31800.0,14.6628,14.6628,14.6101,14.6176,31800.0
2011-02-24 12:10:00,19.39,19.42,19.39,19.42,17700.0,14.6176,14.6402,14.6176,14.6402,17700.0
2011-02-24 12:15:00,19.41,19.46,19.41,19.46,31400.0,14.6327,14.6704,14.6327,14.6704,31400.0
2011-02-24 12:20:00,19.45,19.46,19.42,19.43,39100.0,14.6628,14.6704,14.6402,14.6478,39100.0
2011-02-24 12:25:00,19.43,19.44,19.38,19.39,41100.0,14.6478,14.6553,14.6101,14.6176,41100.0
2011-02-24 12:30:00,19.38,19.39,19.32,19.33,78100.0,14.6101,14.6176,14.5648,14.5724,78100.0
2011-02-24 12:35:00,19.33,19.33,19.3,19.3,34200.0,14.5724,14.5724,14.5498,14.5498,34200.0
2011-02-24 12:40:00,19.3,19.33,19.3,19.31,48500.0,14.5498,14.5724,14.5498,14.5573,48500.0
2011-02-24 12:45:00,19.32,19.32,19.28,19.29,37000.0,14.5648,14.5648,14.5347,14.5422,37000.0
2011-02-24 12:50:00,19.29,19.3,19.28,19.29,26200.0,14.5422,14.5498,14.5347,14.5422,26200.0
2011-02-24 12:55:00,19.3,19.32,19.28,19.29,39200.0,14.5498,14.5648,14.5347,14.5422,39200.0
2011-02-24 13:00:00,19.29,19.36,19.28,19.36,67800.0,14.5422,14.595,14.5347,14.595,67800.0
2011-02-24 13:05:00,19.37,19.38,19.29,19.3,32000.0,14.6025,14.6101,14.5422,14.5498,32000.0
2011-02-24 13:10:00,19.29,19.3,19.28,19.28,25300.0,14.5422,14.5498,14.5347,14.5347,25300.0
2011-02-24 13:15:00,19.28,19.3,19.28,19.29,38200.0,14.5347,14.5498,14.5347,14.5422,38200.0
2011-02-24 13:20:00,19.28,19.29,19.28,19.28,20200.0,14.5347,14.5422,14.5347,14.5347,20200.0
2011-02-24 13:25:00,19.28,19.3,19.27,19.29,62600.0,14.5347,14.5498,14.5271,14.5422,62600.0
2011-02-24 13:30:00,19.29,19.32,19.29,19.31,54100.0,14.5422,14.5648,14.5422,14.5573,54100.0
2011-02-24 13:35:00,19.32,19.32,19.3,19.3,18800.0,14.5648,14.5648,14.5498,14.5498,18800.0
2011-02-24 13:40:00,19.3,19.31,19.26,19.26,25000.0,14.5498,14.5573,14.5196,14.5196,25000.0
2011-02-24 13:45:00,19.26,19.28,19.26,19.27,84000.0,14.5196,14.5347,14.5196,14.5271,84000.0
2011-02-24 13:50:00,19.28,19.28,19.26,19.26,21600.0,14.5347,14.5347,14.5196,14.5196,21600.0
2011-02-24 13:55:00,19.27,19.27,19.26,19.26,22300.0,14.5271,14.5271,14.5196,14.5196,22300.0
2011-02-24 14:00:00,19.26,19.28,19.25,19.27,30500.0,14.5196,14.5347,14.5121,14.5271,30500.0
2011-02-24 14:05:00,19.26,19.27,19.22,19.26,36300.0,14.5196,14.5271,14.4894,14.5196,36300.0
2011-02-24 14:10:00,19.26,19.33,19.26,19.31,101400.0,14.5196,14.5724,14.5196,14.5573,101400.0
2011-02-24 14:15:00,19.31,19.36,19.31,19.36,83300.0,14.5573,14.595,14.5573,14.595,83300.0
2011-02-24 14:20:00,19.36,19.4,19.33,19.4,88200.0,14.595,14.6251,14.5724,14.6251,88200.0
2011-02-24 14:25:00,19.39,19.48,19.39,19.46,125900.0,14.6176,14.6854,14.6176,14.6704,125900.0
2011-02-24 14:30:00,19.45,19.46,19.42,19.46,39600.0,14.6628,14.6704,14.6402,14.6704,39600.0
2011-02-24 14:35:00,19.45,19.5,19.45,19.48,67400.0,14.6628,14.7005,14.6628,14.6854,67400.0
2011-02-24 14:40:00,19.49,19.49,19.42,19.42,37300.0,14.693,14.693,14.6402,14.6402,37300.0
2011-02-24 14:45:00,19.41,19.42,19.38,19.38,39500.0,14.6327,14.6402,14.6101,14.6101,39500.0
2011-02-24 14:50:00,19.39,19.39,19.35,19.36,47800.0,14.6176,14.6176,14.5874,14.595,47800.0
2011-02-24 14:55:00,19.36,19.37,19.33,19.35,70300.0,14.595,14.6025,14.5724,14.5874,70300.0
2011-02-24 15:00:00,19.36,19.37,19.32,19.33,70000.0,14.595,14.6025,14.5648,14.5724,70000.0
2011-02-24 15:05:00,19.33,19.33,19.3,19.33,84500.0,14.5724,14.5724,14.5498,14.5724,84500.0
2011-02-24 15:10:00,19.32,19.34,19.29,19.32,111900.0,14.5648,14.5799,14.5422,14.5648,111900.0
2011-02-24 15:15:00,19.32,19.34,19.29,19.31,79300.0,14.5648,14.5799,14.5422,14.5573,79300.0
2011-02-24 15:20:00,19.3,19.32,19.29,19.3,84000.0,14.5498,14.5648,14.5422,14.5498,84000.0
2011-02-24 15:25:00,19.3,19.34,19.29,19.3,110400.0,14.5498,14.5799,14.5422,14.5498,110400.0
2011-02-24 15:30:00,19.3,19.32,19.29,19.3,73000.0,14.5498,14.5648,14.5422,14.5498,73000.0
2011-02-24 15:35:00,19.3,19.32,19.3,19.31,69700.0,14.5498,14.5648,14.5498,14.5573,69700.0
2011-02-24 15:40:00,19.3,19.32,19.3,19.31,109300.0,14.5498,14.5648,14.5498,14.5573,109300.0
2011-02-24 15:45:00,19.3,19.32,19.3,19.31,117400.0,14.5498,14.5648,14.5498,14.5573,117400.0
2011-02-24 15:50:00,19.31,19.31,19.3,19.3,106200.0,14.5573,14.5573,14.5498,14.5498,106200.0
2011-02-24 15:55:00,19.31,19.33,19.3,19.32,231500.0,14.5573,14.5724,14.5498,14.5648,231500.0
2011-02-25 09:30:00,19.38,19.51,19.38,19.41,30600.0,14.6101,14.7081,14.6101,14.6327,30600.0
2011-02-25 09:35:00,19.42,19.51,19.37,19.5,29800.0,14.6402,14.7081,14.6025,14.7005,29800.0
2011-02-25 09:40:00,19.49,19.5,19.43,19.48,28300.0,14.693,14.7005,14.6478,14.6854,28300.0
2011-02-25 09:45:00,19.48,19.52,19.48,19.51,16500.0,14.6854,14.7156,14.6854,14.7081,16500.0
2011-02-25 09:50:00,19.52,19.56,19.51,19.55,20000.0,14.7156,14.7458,14.7081,14.7382,20000.0
2011-02-25 09:55:00,19.56,19.65,19.55,19.6,47600.0,14.7458,14.8136,14.7382,14.7759,47600.0
2011-02-25 10:00:00,19.6,19.63,19.6,19.61,14700.0,14.7759,14.7985,14.7759,14.7835,14700.0
2011-02-25 10:05:00,19.61,19.67,19.61,19.63,39500.0,14.7835,14.8287,14.7835,14.7985,39500.0
2011-02-25 10:10:00,19.63,19.63,19.6,19.6,34200.0,14.7985,14.7985,14.7759,14.7759,34200.0
2011-02-25 10:15:00,19.6,19.62,19.56,19.58,55600.0,14.7759,14.791,14.7458,14.7608,55600.0
2011-02-25 10:20:00,19.57,19.59,19.54,19.59,48900.0,14.7533,14.7684,14.7307,14.7684,48900.0
2011-02-25 10:25:00,19.58,19.61,19.56,19.61,41600.0,14.7608,14.7835,14.7458,14.7835,41600.0
2011-02-25 10:30:00,19.61,19.67,19.58,19.67,35800.0,14.7835,14.8287,14.7608,14.8287,35800.0
2011-02-25 10:35:00,19.67,19.7,19.65,19.69,27200.0,14.8287,14.8513,14.8136,14.8438,27200.0
2011-02-25 10:40:00,19.7,19.7,19.64,19.64,29300.0,14.8513,14.8513,14.8061,14.8061,29300.0
2011-02-25 10:45:00,19.64,19.65,19.61,19.61,15000.0,14.8061,14.8136,14.7835,14.7835,15000.0
2011-02-25 10:50:00,19.61,19.62,19.6,19.62,89400.0,14.7835,14.791,14.7759,14.791,89400.0
2011-02-25 10:55:00,19.62,19.64,19.6,19.64,27900.0,14.791,14.8061,14.7759,14.8061,27900.0
2011-02-25 11:00:00,19.63,19.65,19.62,19.65,19400.0,14.7985,14.8136,14.791,14.8136,19400.0
2011-02-25 11:05:00,19.65,19.66,19.64,19.66,31000.0,14.8136,14.8211,14.8061,14.8211,31000.0
2011-02-25 11:10:00,19.66,19.66,19.65,19.65,15200.0,14.8211,14.8211,14.8136,14.8136,15200.0
2011-02-25 11:15:00,19.66,19.7,19.65,19.68,33100.0,14.8211,14.8513,14.8136,14.8362,33100.0
2011-02-25 11:20:00,19.69,19.7,19.68,19.7,15800.0,14.8438,14.8513,14.8362,14.8513,15800.0
2011-02-25 11:25:00,19.7,19.7,19.65,19.66,28900.0,14.8513,14.8513,14.8136,14.8211,28900.0
2011-02-25 11:30:00,19.66,19.69,19.65,19.67,23500.0,14.8211,14.8438,14.8136,14.8287,23500.0
2011-02-25 11:35:00,19.67,19.67,19.64,19.64,11000.0,14.8287,14.8287,14.8061,14.8061,11000.0
2011-02-25 11:40:00,19.64,19.65,19.62,19.62,17500.0,14.8061,14.8136,14.791,14.791,17500.0
2011-02-25 11:45:00,19.62,19.62,19.61,19.61,8400.0,14.791,14.791,14.7835,14.7835,8400.0
2011-02-25 11:50:00,19.61,19.65,19.6,19.65,31200.0,14.7835,14.8136,14.7759,14.8136,31200.0
2011-02-25 11:55:00,19.65,19.65,19.64,19.64,5100.0,14.8136,14.8136,14.8061,14.8061,5100.0
2011-02-25 12:00:00,19.64,19.65,19.63,19.65,18500.0,14.8061,14.8136,14.7985,14.8136,18500.0
2011-02-25 12:05:00,19.65,19.65,19.63,19.63,9900.0,14.8136,14.8136,14.7985,14.7985,9900.0
2011-02-25 12:10:00,19.63,19.63,19.61,19.63,14500.0,14.7985,14.7985,14.7835,14.7985,14500.0
2011-02-25 12:15:00,19.62,19.63,19.62,19.62,5200.0,14.791,14.7985,14.791,14.791,5200.0
2011-02-25 12:20:00,19.61,19.62,19.6,19.61,9700.0,14.7835,14.791,14.7759,14.7835,9700.0
2011-02-25 12:25:00,19.61,19.62,19.6,19.6,5400.0,14.7835,14.791,14.7759,14.7759,5400.0
2011-02-25 12:30:00,19.59,19.59,19.57,19.58,26200.0,14.7684,14.7684,14.7533,14.7608,26200.0
2011-02-25 12:35:00,19.57,19.58,19.55,19.57,14000.0,14.7533,14.7608,14.7382,14.7533,14000.0
2011-02-25 12:40:00,19.56,19.56,19.53,19.53,13100.0,14.7458,14.7458,14.7231,14.7231,13100.0
2011-02-25 12:45:00,19.53,19.53,19.52,19.52,13800.0,14.7231,14.7231,14.7156,14.7156,13800.0
2011-02-25 12:50:00,19.52,19.53,19.51,19.53,17000.0,14.7156,14.7231,14.7081,14.7231,17000.0
2011-02-25 12:55:00,19.53,19.53,19.52,19.52,4900.0,14.7231,14.7231,14.7156,14.7156,4900.0
2011-02-25 13:00:00,19.52,19.53,19.52,19.52,5600.0,14.7156,14.7231,14.7156,14.7156,5600.0
2011-02-25 13:05:00,19.51,19.54,19.5,19.53,24900.0,14.7081,14.7307,14.7005,14.7231,24900.0
2011-02-25 13:10:00,19.53,19.59,19.53,19.59,74900.0,14.7231,14.7684,14.7231,14.7684,74900.0
2011-02-25 13:15:00,19.59,19.63,19.59,19.62,23900.0,14.7684,14.7985,14.7684,14.791,23900.0
2011-02-25 13:20:00,19.61,19.62,19.6,19.61,10900.0,14.7835,14.791,14.7759,14.7835,10900.0
2011-02-25 13:25:00,19.61,19.61,19.6,19.6,11400.0,14.7835,14.7835,14.7759,14.7759,11400.0
2011-02-25 13:30:00,19.61,19.61,19.6,19.61,19900.0,14.7835,14.7835,14.7759,14.7835,19900.0
2011-02-25 13:35:00,19.6,19.62,19.6,19.62,18900.0,14.7759,14.791,14.7759,14.791,18900.0
2011-02-25 13:40:00,19.62,19.62,19.59,19.6,31700.0,14.791,14.791,14.7684,14.7759,31700.0
2011-02-25 13:45:00,19.6,19.61,19.58,19.58,9300.0,14.7759,14.7835,14.7608,14.7608,9300.0
2011-02-25 13:50:00,19.58,19.58,19.53,19.53,20600.0,14.7608,14.7608,14.7231,14.7231,20600.0
2011-02-25 13:55:00,19.54,19.55,19.53,19.53,8500.0,14.7307,14.7382,14.7231,14.7231,8500.0
2011-02-25 14:00:00,19.53,19.57,19.53,19.55,37500.0,14.7231,14.7533,14.7231,14.7382,37500.0
2011-02-25 14:05:00,19.55,19.58,19.55,19.58,27500.0,14.7382,14.7608,14.7382,14.7608,27500.0
2011-02-25 14:10:00,19.58,19.59,19.56,19.57,14100.0,14.7608,14.7684,14.7458,14.7533,14100.0
2011-02-25 14:15:00,19.56,19.59,19.56,19.57,20200.0,14.7458,14.7684,14.7458,14.7533,20200.0
2011-02-25 14:20:00,19.58,19.59,19.57,19.58,12800.0,14.7608,14.7684,14.7533,14.7608,12800.0
2011-02-25 14:25:00,19.59,19.61,19.58,19.59,29200.0,14.7684,14.7835,14.7608,14.7684,29200.0
2011-02-25 14:30:00,19.59,19.6,19.59,19.6,20100.0,14.7684,14.7759,14.7684,14.7759,20100.0
2011-02-25 14:35:00,19.6,19.61,19.59,19.6,27500.0,14.7759,14.7835,14.7684,14.7759,27500.0
2011-02-25 14:40:00,19.59,19.59,19.57,19.57,16400.0,14.7684,14.7684,14.7533,14.7533,16400.0
2011-02-25 14:45:00,19.57,19.58,19.55,19.56,35600.0,14.7533,14.7608,14.7382,14.7458,35600.0
2011-02-25 14:50:00,19.56,19.57,19.54,19.55,16300.0,14.7458,14.7533,14.7307,14.7382,16300.0
2011-02-25 14:55:00,19.55,19.55,19.52,19.54,50300.0,14.7382,14.7382,14.7156,14.7307,50300.0
2011-02-25 15:00:00,19.54,19.58,19.54,19.58,69800.0,14.7307,14.7608,14.7307,14.7608,69800.0
2011-02-25 15:05:00,19.57,19.59,19.57,19.59,9200.0,14.7533,14.7684,14.7533,14.7684,9200.0
2011-02-25 15:10:00,19.59,19.59,19.57,19.58,21700.0,14.7684,14.7684,14.7533,14.7608,21700.0
2011-02-25 15:15:00,19.57,19.6,19.56,19.58,65900.0,14.7533,14.7759,14.7458,14.7608,65900.0
2011-02-25 15:20:00,19.58,19.59,19.57,19.58,31100.0,14.7608,14.7684,14.7533,14.7608,31100.0
2011-02-25 15:25:00,19.58,19.58,19.56,19.56,23100.0,14.7608,14.7608,14.7458,14.7458,23100.0
2011-02-25 15:30:00,19.56,19.57,19.54,19.55,26200.0,14.7458,14.7533,14.7307,14.7382,26200.0
2011-02-25 15:35:00,19.55,19.56,19.52,19.53,51300.0,14.7382,14.7458,14.7156,14.7231,51300.0
2011-02-25 15:40:00,19.52,19.54,19.51,19.54,30300.0,14.7156,14.7307,14.7081,14.7307,30300.0
2011-02-25 15:45:00,19.54,19.58,19.53,19.56,66900.0,14.7307,14.7608,14.7231,14.7458,66900.0
2011-02-25 15:50:00,19.57,19.57,19.55,19.55,52300.0,14.7533,14.7533,14.7382,14.7382,52300.0
2011-02-25 15:55:00,19.55,19.56,19.54,19.55,93300.0,14.7382,14.7458,14.7307,14.7382,93300.0
2011-02-28 09:30:00,19.63,19.75,19.62,19.71,33400.0,14.7985,14.889,14.791,14.8588,33400.0
2011-02-28 09:35:00,19.7,19.76,19.66,19.66,23600.0,14.8513,14.8965,14.8211,14.8211,23600.0
2011-02-28 09:40:00,19.66,19.76,19.65,19.74,23700.0,14.8211,14.8965,14.8136,14.8815,23700.0
2011-02-28 09:45:00,19.74,19.74,19.61,19.61,26600.0,14.8815,14.8815,14.7835,14.7835,26600.0
2011-02-28 09:50:00,19.61,19.65,19.6,19.63,25000.0,14.7835,14.8136,14.7759,14.7985,25000.0
2011-02-28 09:55:00,19.63,19.64,19.57,19.57,30500.0,14.7985,14.8061,14.7533,14.7533,30500.0
2011-02-28 10:00:00,19.57,19.61,19.55,19.59,30000.0,14.7533,14.7835,14.7382,14.7684,30000.0
2011-02-28 10:05:00,19.59,19.62,19.59,19.62,12800.0,14.7684,14.791,14.7684,14.791,12800.0
2011-02-28 10:10:00,19.61,19.66,19.61,19.65,152600.0,14.7835,14.8211,14.7835,14.8136,152600.0
2011-02-28 10:15:00,19.65,19.72,19.65,19.72,18200.0,14.8136,14.8664,14.8136,14.8664,18200.0
2011-02-28 10:20:00,19.72,19.79,19.72,19.79,15300.0,14.8664,14.9191,14.8664,14.9191,15300.0
2011-02-28 10:25:00,19.79,19.81,19.76,19.8,41000.0,14.9191,14.9342,14.8965,14.9267,41000.0
2011-02-28 10:30:00,19.79,19.89,19.78,19.89,68900.0,14.9191,14.9945,14.9116,14.9945,68900.0
2011-02-28 10:35:00,19.9,19.96,19.89,19.92,67500.0,15.0021,15.0473,14.9945,15.0172,67500.0
2011-02-28 10:40:00,19.93,19.94,19.82,19.91,145700.0,15.0247,15.0322,14.9418,15.0096,145700.0
2011-02-28 10:45:00,19.9,19.96,19.9,19.96,41900.0,15.0021,15.0473,15.0021,15.0473,41900.0
2011-02-28 10:50:00,19.95,20.0,19.95,19.95,49000.0,15.0398,15.0775,15.0398,15.0398,49000.0
2011-02-28 10:55:00,19.95,19.96,19.91,19.93,76700.0,15.0398,15.0473,15.0096,15.0247,76700.0
2011-02-28 11:00:00,19.93,19.93,19.91,19.92,37400.0,15.0247,15.0247,15.0096,15.0172,37400.0
2011-02-28 11:05:00,19.91,19.92,19.87,19.87,47300.0,15.0096,15.0172,14.9795,14.9795,47300.0
2011-02-28 11:10:00,19.87,19.89,19.85,19.88,22800.0,14.9795,14.9945,14.9644,14.987,22800.0
2011-02-28 11:15:00,19.88,19.88,19.8,19.82,16800.0,14.987,14.987,14.9267,14.9418,16800.0
2011-02-28 11:20:00,19.82,19.85,19.82,19.85,15200.0,14.9418,14.9644,14.9418,14.9644,15200.0
2011-02-28 11:25:00,19.85,19.9,19.85,19.86,62100.0,14.9644,15.0021,14.9644,14.9719,62100.0
2011-02-28 11:30:00,19.86,19.89,19.85,19.88,43100.0,14.9719,14.9945,14.9644,14.987,43100.0
2011-02-28 11:35:00,19.88,19.9,19.87,19.89,50200.0,14.987,15.0021,14.9795,14.9945,50200.0
2011-02-28 11:40:00,19.89,19.95,19.89,19.95,41700.0,14.9945,15.0398,14.9945,15.0398,41700.0
2011-02-28 11:45:00,19.95,19.95,19.92,19.93,43200.0,15.0398,15.0398,15.0172,15.0247,43200.0
2011-02-28 11:50:00,19.93,19.93,19.91,19.91,26600.0,15.0247,15.0247,15.0096,15.0096,26600.0
2011-02-28 11:55:00,19.92,19.93,19.88,19.92,45500.0,15.0172,15.0247,14.987,15.0172,45500.0
2011-02-28 12:00:00,19.92,19.92,19.87,19.87,26500.0,15.0172,15.0172,14.9795,14.9795,26500.0
2011-02-28 12:05:00,19.88,19.94,19.88,19.93,45800.0,14.987,15.0322,14.987,15.0247,45800.0
2011-02-28 12:10:00,19.93,19.95,19.92,19.92,13500.0,15.0247,15.0398,15.0172,15.0172,13500.0
2011-02-28 12:15:00,19.93,19.95,19.92,19.94,20200.0,15.0247,15.0398,15.0172,15.0322,20200.0
2011-02-28 12:20:00,19.94,19.95,19.93,19.93,15700.0,15.0322,15.0398,15.0247,15.0247,15700.0
2011-02-28 12:25:00,19.93,19.95,19.93,19.94,19000.0,15.0247,15.0398,15.0247,15.0322,19000.0
2011-02-28 12:30:00,19.95,19.95,19.94,19.95,13200.0,15.0398,15.0398,15.0322,15.0398,13200.0
2011-02-28 12:35:00,19.95,19.95,19.94,19.94,15900.0,15.0398,15.0398,15.0322,15.0322,15900.0
2011-02-28 12:40:00,19.95,19.98,19.94,19.97,35100.0,15.0398,15.0624,15.0322,15.0548,35100.0
2011-02-28 12:45:00,19.98,19.98,19.97,19.98,11800.0,15.0624,15.0624,15.0548,15.0624,11800.0
2011-02-28 12:50:00,19.98,19.98,19.97,19.98,21100.0,15.0624,15.0624,15.0548,15.0624,21100.0
2011-02-28 12:55:00,19.98,19.98,19.94,19.98,56400.0,15.0624,15.0624,15.0322,15.0624,56400.0
2011-02-28 13:00:00,19.98,19.99,19.98,19.99,23500.0,15.0624,15.0699,15.0624,15.0699,23500.0
2011-02-28 13:05:00,19.99,20.03,19.98,20.03,44500.0,15.0699,15.1001,15.0624,15.1001,44500.0
2011-02-28 13:10:00,20.03,20.05,20.02,20.05,26000.0,15.1001,15.1152,15.0925,15.1152,26000.0
2011-02-28 13:15:00,20.05,20.05,19.99,19.99,52800.0,15.1152,15.1152,15.0699,15.0699,52800.0
2011-02-28 13:20:00,20.0,20.0,19.95,19.95,35200.0,15.0775,15.0775,15.0398,15.0398,35200.0
2011-02-28 13:25:00,19.95,19.96,19.93,19.94,38200.0,15.0398,15.0473,15.0247,15.0322,38200.0
2011-02-28 13:30:00,19.94,19.96,19.93,19.94,62200.0,15.0322,15.0473,15.0247,15.0322,62200.0
2011-02-28 13:35:00,19.93,19.94,19.9,19.9,78000.0,15.0247,15.0322,15.0021,15.0021,78000.0
2011-02-28 13:40:00,19.91,19.91,19.9,19.9,18500.0,15.0096,15.0096,15.0021,15.0021,18500.0
2011-02-28 13:45:00,19.9,19.91,19.86,19.89,91000.0,15.0021,15.0096,14.9719,14.9945,91000.0
2011-02-28 13:50:00,19.89,19.92,19.87,19.92,37200.0,14.9945,15.0172,14.9795,15.0172,37200.0
2011-02-28 13:55:00,19.92,19.92,19.91,19.92,14700.0,15.0172,15.0172,15.0096,15.0172,14700.0
2011-02-28 14:00:00,19.92,19.93,19.91,19.91,44700.0,15.0172,15.0247,15.0096,15.0096,44700.0
2011-02-28 14:05:00,19.92,19.93,19.89,19.89,65200.0,15.0172,15.0247,14.9945,14.9945,65200.0
2011-02-28 14:10:00,19.88,19.9,19.88,19.89,25400.0,14.987,15.0021,14.987,14.9945,25400.0
2011-02-28 14:15:00,19.89,19.94,19.89,19.93,32700.0,14.9945,15.0322,14.9945,15.0247,32700.0
2011-02-28 14:20:00,19.94,19.97,19.93,19.97,18000.0,15.0322,15.0548,15.0247,15.0548,18000.0
2011-02-28 14:25:00,19.97,19.98,19.96,19.97,22100.0,15.0548,15.0624,15.0473,15.0548,22100.0
2011-02-28 14:30:00,19.97,19.99,19.94,19.94,33900.0,15.0548,15.0699,15.0322,15.0322,33900.0
2011-02-28 14:35:00,19.94,19.95,19.92,19.93,24900.0,15.0322,15.0398,15.0172,15.0247,24900.0
2011-02-28 14:40:00,19.92,19.93,19.91,19.92,40900.0,15.0172,15.0247,15.0096,15.0172,40900.0
2011-02-28 14:45:00,19.92,19.96,19.92,19.96,59300.0,15.0172,15.0473,15.0172,15.0473,59300.0
2011-02-28 14:50:00,19.95,19.96,19.95,19.96,16300.0,15.0398,15.0473,15.0398,15.0473,16300.0
2011-02-28 14:55:00,19.96,19.99,19.96,19.98,17000.0,15.0473,15.0699,15.0473,15.0624,17000.0
2011-02-28 15:00:00,19.99,20.0,19.98,19.99,25100.0,15.0699,15.0775,15.0624,15.0699,25100.0
2011-02-28 15:05:00,19.99,20.0,19.98,19.99,37500.0,15.0699,15.0775,15.0624,15.0699,37500.0
2011-02-28 15:10:00,19.99,19.99,19.92,19.92,72700.0,15.0699,15.0699,15.0172,15.0172,72700.0
2011-02-28 15:15:00,19.92,19.94,19.92,19.93,33000.0,15.0172,15.0322,15.0172,15.0247,33000.0
2011-02-28 15:20:00,19.93,19.97,19.93,19.96,68800.0,15.0247,15.0548,15.0247,15.0473,68800.0
2011-02-28 15:25:00,19.95,19.96,19.92,19.92,59700.0,15.0398,15.0473,15.0172,15.0172,59700.0
2011-02-28 15:30:00,19.92,19.95,19.91,19.94,87800.0,15.0172,15.0398,15.0096,15.0322,87800.0
2011-02-28 15:35:00,19.94,19.95,19.93,19.94,44600.0,15.0322,15.0398,15.0247,15.0322,44600.0
2011-02-28 15:40:00,19.94,19.95,19.91,19.92,46000.0,15.0322,15.0398,15.0096,15.0172,46000.0
2011-02-28 15:45:00,19.92,19.94,19.91,19.93,147700.0,15.0172,15.0322,15.0096,15.0247,147700.0
2011-02-28 15:50:00,19.94,19.96,19.93,19.95,96600.0,15.0322,15.0473,15.0247,15.0398,96600.0
2011-02-28 15:55:00,19.96,19.98,19.94,19.97,208000.0,15.0473,15.0624,15.0322,15.0548,208000.0
2011-03-01 09:30:00,20.02,20.19,20.02,20.17,36400.0,15.0925,15.2207,15.0925,15.2056,36400.0
2011-03-01 09:35:00,20.17,20.18,20.07,20.11,18600.0,15.2056,15.2132,15.1302,15.1604,18600.0
2011-03-01 09:40:00,20.11,20.12,20.05,20.05,24100.0,15.1604,15.1679,15.1152,15.1152,24100.0
2011-03-01 09:45:00,20.06,20.12,20.06,20.09,21600.0,15.1227,15.1679,15.1227,15.1453,21600.0
2011-03-01 09:50:00,20.07,20.14,20.06,20.06,71700.0,15.1302,15.183,15.1227,15.1227,71700.0
2011-03-01 09:55:00,20.06,20.07,19.98,19.99,19600.0,15.1227,15.1302,15.0624,15.0699,19600.0
2011-03-01 10:00:00,19.98,20.0,19.96,19.97,59800.0,15.0624,15.0775,15.0473,15.0548,59800.0
2011-03-01 10:05:00,19.98,19.98,19.93,19.94,22300.0,15.0624,15.0624,15.0247,15.0322,22300.0
2011-03-01 10:10:00,19.94,19.95,19.84,19.89,42500.0,15.0322,15.0398,14.9568,14.9945,42500.0
2011-03-01 10:15:00,19.9,19.92,19.86,19.89,36700.0,15.0021,15.0172,14.9719,14.9945,36700.0
2011-03-01 10:20:00,19.89,19.97,19.86,19.94,21900.0,14.9945,15.0548,14.9719,15.0322,21900.0
2011-03-01 10:25:00,19.93,19.95,19.91,19.94,16400.0,15.0247,15.0398,15.0096,15.0322,16400.0
2011-03-01 10:30:00,19.94,19.94,19.88,19.89,30600.0,15.0322,15.0322,14.987,14.9945,30600.0
2011-03-01 10:35:00,19.88,19.9,19.88,19.9,15100.0,14.987,15.0021,14.987,15.0021,15100.0
2011-03-01 10:40:00,19.91,19.99,19.9,19.98,22100.0,15.0096,15.0699,15.0021,15.0624,22100.0
2011-03-01 10:45:00,19.98,19.98,19.94,19.94,38500.0,15.0624,15.0624,15.0322,15.0322,38500.0
2011-03-01 10:50:00,19.95,19.96,19.92,19.95,16800.0,15.0398,15.0473,15.0172,15.0398,16800.0
2011-03-01 10:55:00,19.95,20.0,19.95,20.0,11600.0,15.0398,15.0775,15.0398,15.0775,11600.0
2011-03-01 11:00:00,20.01,20.03,20.0,20.0,17800.0,15.085,15.1001,15.0775,15.0775,17800.0
2011-03-01 11:05:00,20.0,20.01,19.97,19.97,34800.0,15.0775,15.085,15.0548,15.0548,34800.0
2011-03-01 11:10:00,19.97,19.97,19.91,19.92,20100.0,15.0548,15.0548,15.0096,15.0172,20100.0
2011-03-01 11:15:00,19.92,19.97,19.92,19.97,14700.0,15.0172,15.0548,15.0172,15.0548,14700.0
2011-03-01 11:20:00,19.97,19.98,19.93,19.93,18800.0,15.0548,15.0624,15.0247,15.0247,18800.0
2011-03-01 11:25:00,19.93,19.93,19.9,19.9,9100.0,15.0247,15.0247,15.0021,15.0021,9100.0
2011-03-01 11:30:00,19.9,19.95,19.9,19.95,18800.0,15.0021,15.0398,15.0021,15.0398,18800.0
2011-03-01 11:35:00,19.96,19.97,19.92,19.92,16100.0,15.0473,15.0548,15.0172,15.0172,16100.0
2011-03-01 11:40:00,19.91,19.91,19.86,19.89,24200.0,15.0096,15.0096,14.9719,14.9945,24200.0
2011-03-01 11:45:00,19.88,19.88,19.84,19.84,10000.0,14.987,14.987,14.9568,14.9568,10000.0
2011-03-01 11:50:00,19.84,19.87,19.82,19.82,22100.0,14.9568,14.9795,14.9418,14.9418,22100.0
2011-03-01 11:55:00,19.82,19.83,19.8,19.83,12600.0,14.9418,14.9493,14.9267,14.9493,12600.0
2011-03-01 12:00:00,19.83,19.89,19.82,19.86,18200.0,14.9493,14.9945,14.9418,14.9719,18200.0
2011-03-01 12:05:00,19.86,19.9,19.86,19.88,25300.0,14.9719,15.0021,14.9719,14.987,25300.0
2011-03-01 12:10:00,19.88,19.89,19.87,19.88,12200.0,14.987,14.9945,14.9795,14.987,12200.0
2011-03-01 12:15:00,19.89,19.9,19.86,19.89,11100.0,14.9945,15.0021,14.9719,14.9945,11100.0
2011-03-01 12:20:00,19.9,19.9,19.85,19.87,12900.0,15.0021,15.0021,14.9644,14.9795,12900.0
2011-03-01 12:25:00,19.87,19.88,19.82,19.88,37800.0,14.9795,14.987,14.9418,14.987,37800.0
2011-03-01 12:30:00,19.88,19.91,19.87,19.88,16700.0,14.987,15.0096,14.9795,14.987,16700.0
2011-03-01 12:35:00,19.88,19.91,19.88,19.91,14800.0,14.987,15.0096,14.987,15.0096,14800.0
2011-03-01 12:40:00,19.91,19.91,19.88,19.9,11800.0,15.0096,15.0096,14.987,15.0021,11800.0
2011-03-01 12:45:00,19.89,19.9,19.86,19.86,16100.0,14.9945,15.0021,14.9719,14.9719,16100.0
2011-03-01 12:50:00,19.87,19.89,19.83,19.84,10700.0,14.9795,14.9945,14.9493,14.9568,10700.0
2011-03-01 12:55:00,19.84,19.84,19.79,19.81,37600.0,14.9568,14.9568,14.9191,14.9342,37600.0
2011-03-01 13:00:00,19.8,19.84,19.77,19.77,34400.0,14.9267,14.9568,14.9041,14.9041,34400.0
2011-03-01 13:05:00,19.77,19.82,19.77,19.78,25000.0,14.9041,14.9418,14.9041,14.9116,25000.0
2011-03-01 13:10:00,19.78,19.84,19.78,19.82,15200.0,14.9116,14.9568,14.9116,14.9418,15200.0
2011-03-01 13:15:00,19.82,19.82,19.77,19.77,13600.0,14.9418,14.9418,14.9041,14.9041,13600.0
2011-03-01 13:20:00,19.77,19.77,19.75,19.76,17900.0,14.9041,14.9041,14.889,14.8965,17900.0
2011-03-01 13:25:00,19.75,19.75,19.7,19.71,18800.0,14.889,14.889,14.8513,14.8588,18800.0
2011-03-01 13:30:00,19.71,19.73,19.69,19.71,14200.0,14.8588,14.8739,14.8438,14.8588,14200.0
2011-03-01 13:35:00,19.72,19.78,19.71,19.73,17300.0,14.8664,14.9116,14.8588,14.8739,17300.0
2011-03-01 13:40:00,19.73,19.75,19.71,19.71,9400.0,14.8739,14.889,14.8588,14.8588,9400.0
2011-03-01 13:45:00,19.72,19.72,19.66,19.66,21600.0,14.8664,14.8664,14.8211,14.8211,21600.0
2011-03-01 13:50:00,19.66,19.69,19.66,19.67,15200.0,14.8211,14.8438,14.8211,14.8287,15200.0
2011-03-01 13:55:00,19.67,19.67,19.66,19.66,11400.0,14.8287,14.8287,14.8211,14.8211,11400.0
2011-03-01 14:00:00,19.66,19.66,19.62,19.64,30200.0,14.8211,14.8211,14.791,14.8061,30200.0
2011-03-01 14:05:00,19.65,19.65,19.57,19.61,32000.0,14.8136,14.8136,14.7533,14.7835,32000.0
2011-03-01 14:10:00,19.61,19.62,19.57,19.6,19300.0,14.7835,14.791,14.7533,14.7759,19300.0
2011-03-01 14:15:00,19.6,19.65,19.58,19.65,17800.0,14.7759,14.8136,14.7608,14.8136,17800.0
2011-03-01 14:20:00,19.64,19.65,19.6,19.6,22500.0,14.8061,14.8136,14.7759,14.7759,22500.0
2011-03-01 14:25:00,19.61,19.62,19.59,19.6,25600.0,14.7835,14.791,14.7684,14.7759,25600.0
2011-03-01 14:30:00,19.6,19.61,19.59,19.6,13900.0,14.7759,14.7835,14.7684,14.7759,13900.0
2011-03-01 14:35:00,19.6,19.62,19.6,19.61,21600.0,14.7759,14.791,14.7759,14.7835,21600.0
2011-03-01 14:40:00,19.61,19.61,19.58,19.58,21300.0,14.7835,14.7835,14.7608,14.7608,21300.0
2011-03-01 14:45:00,19.58,19.59,19.56,19.58,45800.0,14.7608,14.7684,14.7458,14.7608,45800.0
2011-03-01 14:50:00,19.57,19.61,19.57,19.61,23000.0,14.7533,14.7835,14.7533,14.7835,23000.0
2011-03-01 14:55:00,19.6,19.61,19.51,19.52,33500.0,14.7759,14.7835,14.7081,14.7156,33500.0
2011-03-01 15:00:00,19.52,19.6,19.52,19.58,35700.0,14.7156,14.7759,14.7156,14.7608,35700.0
2011-03-01 15:05:00,19.58,19.58,19.57,19.58,20300.0,14.7608,14.7608,14.7533,14.7608,20300.0
2011-03-01 15:10:00,19.58,19.59,19.57,19.58,30600.0,14.7608,14.7684,14.7533,14.7608,30600.0
2011-03-01 15:15:00,19.58,19.61,19.58,19.61,49400.0,14.7608,14.7835,14.7608,14.7835,49400.0
2011-03-01 15:20:00,19.61,19.62,19.59,19.6,25600.0,14.7835,14.791,14.7684,14.7759,25600.0
2011-03-01 15:25:00,19.6,19.6,19.56,19.58,28100.0,14.7759,14.7759,14.7458,14.7608,28100.0
2011-03-01 15:30:00,19.57,19.6,19.55,19.58,33300.0,14.7533,14.7759,14.7382,14.7608,33300.0
2011-03-01 15:35:00,19.58,19.59,19.57,19.59,21300.0,14.7608,14.7684,14.7533,14.7684,21300.0
2011-03-01 15:40:00,19.59,19.61,19.57,19.59,49000.0,14.7684,14.7835,14.7533,14.7684,49000.0
2011-03-01 15:45:00,19.59,19.59,19.53,19.54,59700.0,14.7684,14.7684,14.7231,14.7307,59700.0
2011-03-01 15:50:00,19.54,19.55,19.5,19.53,120700.0,14.7307,14.7382,14.7005,14.7231,120700.0
2011-03-01 15:55:00,19.52,19.55,19.51,19.51,173400.0,14.7156,14.7382,14.7081,14.7081,173400.0
2011-03-02 09:30:00,19.53,19.58,19.51,19.55,22000.0,14.7231,14.7608,14.7081,14.7382,22000.0
2011-03-02 09:35:00,19.53,19.64,19.51,19.61,32300.0,14.7231,14.8061,14.7081,14.7835,32300.0
2011-03-02 09:40:00,19.62,19.64,19.57,19.57,36500.0,14.791,14.8061,14.7533,14.7533,36500.0
2011-03-02 09:45:00,19.58,19.6,19.46,19.49,37400.0,14.7608,14.7759,14.6704,14.693,37400.0
2011-03-02 09:50:00,19.48,19.58,19.48,19.57,34200.0,14.6854,14.7608,14.6854,14.7533,34200.0
2011-03-02 09:55:00,19.56,19.58,19.54,19.54,25200.0,14.7458,14.7608,14.7307,14.7307,25200.0
2011-03-02 10:00:00,19.54,19.58,19.54,19.57,16100.0,14.7307,14.7608,14.7307,14.7533,16100.0
2011-03-02 10:05:00,19.56,19.59,19.5,19.5,20400.0,14.7458,14.7684,14.7005,14.7005,20400.0
2011-03-02 10:10:00,19.5,19.51,19.48,19.51,19100.0,14.7005,14.7081,14.6854,14.7081,19100.0
2011-03-02 10:15:00,19.51,19.59,19.51,19.58,21200.0,14.7081,14.7684,14.7081,14.7608,21200.0
2011-03-02 10:20:00,19.58,19.61,19.53,19.53,10700.0,14.7608,14.7835,14.7231,14.7231,10700.0
2011-03-02 10:25:00,19.53,19.56,19.52,19.52,9900.0,14.7231,14.7458,14.7156,14.7156,9900.0
2011-03-02 10:30:00,19.52,19.61,19.52,19.61,19900.0,14.7156,14.7835,14.7156,14.7835,19900.0
2011-03-02 10:35:00,19.6,19.64,19.6,19.64,12800.0,14.7759,14.8061,14.7759,14.8061,12800.0
2011-03-02 10:40:00,19.64,19.64,19.55,19.56,20200.0,14.8061,14.8061,14.7382,14.7458,20200.0
2011-03-02 10:45:00,19.56,19.6,19.54,19.55,15200.0,14.7458,14.7759,14.7307,14.7382,15200.0
2011-03-02 10:50:00,19.54,19.54,19.51,19.52,11500.0,14.7307,14.7307,14.7081,14.7156,11500.0
2011-03-02 10:55:00,19.52,19.52,19.48,19.48,18500.0,14.7156,14.7156,14.6854,14.6854,18500.0
2011-03-02 11:00:00,19.48,19.54,19.47,19.53,26400.0,14.6854,14.7307,14.6779,14.7231,26400.0
2011-03-02 11:05:00,19.54,19.54,19.5,19.52,9700.0,14.7307,14.7307,14.7005,14.7156,9700.0
2011-03-02 11:10:00,19.51,19.54,19.51,19.54,12100.0,14.7081,14.7307,14.7081,14.7307,12100.0
2011-03-02 11:15:00,19.54,19.57,19.53,19.54,13100.0,14.7307,14.7533,14.7231,14.7307,13100.0
2011-03-02 11:20:00,19.54,19.55,19.52,19.55,10700.0,14.7307,14.7382,14.7156,14.7382,10700.0
2011-03-02 11:25:00,19.55,19.56,19.52,19.52,20300.0,14.7382,14.7458,14.7156,14.7156,20300.0
2011-03-02 11:30:00,19.52,19.52,19.47,19.47,19300.0,14.7156,14.7156,14.6779,14.6779,19300.0
2011-03-02 11:35:00,19.48,19.49,19.41,19.42,36300.0,14.6854,14.693,14.6327,14.6402,36300.0
2011-03-02 11:40:00,19.41,19.42,19.36,19.36,41000.0,14.6327,14.6402,14.595,14.595,41000.0
2011-03-02 11:45:00,19.37,19.4,19.35,19.39,23200.0,14.6025,14.6251,14.5874,14.6176,23200.0
2011-03-02 11:50:00,19.39,19.43,19.39,19.43,6900.0,14.6176,14.6478,14.6176,14.6478,6900.0
2011-03-02 11:55:00,19.43,19.45,19.41,19.41,27500.0,14.6478,14.6628,14.6327,14.6327,27500.0
2011-03-02 12:00:00,19.4,19.41,19.38,19.4,18000.0,14.6251,14.6327,14.6101,14.6251,18000.0
2011-03-02 12:05:00,19.41,19.44,19.4,19.43,6500.0,14.6327,14.6553,14.6251,14.6478,6500.0
2011-03-02 12:10:00,19.43,19.47,19.42,19.42,14600.0,14.6478,14.6779,14.6402,14.6402,14600.0
2011-03-02 12:15:00,19.41,19.44,19.4,19.44,12400.0,14.6327,14.6553,14.6251,14.6553,12400.0
2011-03-02 12:20:00,19.44,19.46,19.43,19.44,13200.0,14.6553,14.6704,14.6478,14.6553,13200.0
2011-03-02 12:25:00,19.43,19.44,19.42,19.43,8400.0,14.6478,14.6553,14.6402,14.6478,8400.0
2011-03-02 12:30:00,19.43,19.43,19.41,19.41,17000.0,14.6478,14.6478,14.6327,14.6327,17000.0
2011-03-02 12:35:00,19.41,19.43,19.4,19.42,19300.0,14.6327,14.6478,14.6251,14.6402,19300.0
2011-03-02 12:40:00,19.42,19.43,19.41,19.41,10100.0,14.6402,14.6478,14.6327,14.6327,10100.0
2011-03-02 12:45:00,19.41,19.42,19.4,19.42,14100.0,14.6327,14.6402,14.6251,14.6402,14100.0
2011-03-02 12:50:00,19.41,19.42,19.4,19.4,10400.0,14.6327,14.6402,14.6251,14.6251,10400.0
2011-03-02 12:55:00,19.4,19.41,19.38,19.39,15100.0,14.6251,14.6327,14.6101,14.6176,15100.0
2011-03-02 13:00:00,19.39,19.44,19.39,19.44,17100.0,14.6176,14.6553,14.6176,14.6553,17100.0
2011-03-02 13:05:00,19.44,19.44,19.43,19.43,10600.0,14.6553,14.6553,14.6478,14.6478,10600.0
2011-03-02 13:10:00,19.43,19.43,19.38,19.4,24600.0,14.6478,14.6478,14.6101,14.6251,24600.0
2011-03-02 13:15:00,19.4,19.42,19.4,19.41,8700.0,14.6251,14.6402,14.6251,14.6327,8700.0
2011-03-02 13:20:00,19.41,19.42,19.41,19.41,2600.0,14.6327,14.6402,14.6327,14.6327,2600.0
2011-03-02 13:25:00,19.41,19.42,19.41,19.42,20600.0,14.6327,14.6402,14.6327,14.6402,20600.0
2011-03-02 13:30:00,19.42,19.42,19.4,19.41,25300.0,14.6402,14.6402,14.6251,14.6327,25300.0
2011-03-02 13:35:00,19.41,19.41,19.38,19.38,35300.0,14.6327,14.6327,14.6101,14.6101,35300.0
2011-03-02 13:40:00,19.39,19.39,19.36,19.38,27600.0,14.6176,14.6176,14.595,14.6101,27600.0
2011-03-02 13:45:00,19.38,19.4,19.37,19.39,30400.0,14.6101,14.6251,14.6025,14.6176,30400.0
2011-03-02 13:50:00,19.39,19.43,19.39,19.43,36800.0,14.6176,14.6478,14.6176,14.6478,36800.0
2011-03-02 13:55:00,19.43,19.44,19.41,19.41,11500.0,14.6478,14.6553,14.6327,14.6327,11500.0
2011-03-02 14:00:00,19.4,19.43,19.37,19.37,14700.0,14.6251,14.6478,14.6025,14.6025,14700.0
2011-03-02 14:05:00,19.37,19.41,19.36,19.41,22400.0,14.6025,14.6327,14.595,14.6327,22400.0
2011-03-02 14:10:00,19.41,19.45,19.41,19.44,14200.0,14.6327,14.6628,14.6327,14.6553,14200.0
2011-03-02 14:15:00,19.44,19.46,19.42,19.43,15300.0,14.6553,14.6704,14.6402,14.6478,15300.0
2011-03-02 14:20:00,19.42,19.45,19.41,19.42,16700.0,14.6402,14.6628,14.6327,14.6402,16700.0
2011-03-02 14:25:00,19.42,19.43,19.39,19.39,25800.0,14.6402,14.6478,14.6176,14.6176,25800.0
2011-03-02 14:30:00,19.39,19.41,19.37,19.41,25700.0,14.6176,14.6327,14.6025,14.6327,25700.0
2011-03-02 14:35:00,19.41,19.44,19.4,19.42,27500.0,14.6327,14.6553,14.6251,14.6402,27500.0
2011-03-02 14:40:00,19.42,19.42,19.39,19.4,31000.0,14.6402,14.6402,14.6176,14.6251,31000.0
2011-03-02 14:45:00,19.41,19.43,19.4,19.4,23000.0,14.6327,14.6478,14.6251,14.6251,23000.0
2011-03-02 14:50:00,19.41,19.44,19.38,19.41,44800.0,14.6327,14.6553,14.6101,14.6327,44800.0
2011-03-02 14:55:00,19.41,19.42,19.36,19.36,28400.0,14.6327,14.6402,14.595,14.595,28400.0
2011-03-02 15:00:00,19.36,19.4,19.36,19.39,26200.0,14.595,14.6251,14.595,14.6176,26200.0
2011-03-02 15:05:00,19.4,19.4,19.37,19.39,32700.0,14.6251,14.6251,14.6025,14.6176,32700.0
2011-03-02 15:10:00,19.4,19.4,19.37,19.38,27100.0,14.6251,14.6251,14.6025,14.6101,27100.0
2011-03-02 15:15:00,19.37,19.37,19.35,19.36,34400.0,14.6025,14.6025,14.5874,14.595,34400.0
2011-03-02 15:20:00,19.36,19.38,19.36,19.37,24700.0,14.595,14.6101,14.595,14.6025,24700.0
2011-03-02 15:25:00,19.37,19.39,19.37,19.38,45000.0,14.6025,14.6176,14.6025,14.6101,45000.0
2011-03-02 15:30:00,19.37,19.38,19.36,19.37,35200.0,14.6025,14.6101,14.595,14.6025,35200.0
2011-03-02 15:35:00,19.36,19.37,19.33,19.36,68100.0,14.595,14.6025,14.5724,14.595,68100.0
2011-03-02 15:40:00,19.37,19.37,19.32,19.32,86600.0,14.6025,14.6025,14.5648,14.5648,86600.0
2011-03-02 15:45:00,19.33,19.33,19.3,19.33,101500.0,14.5724,14.5724,14.5498,14.5724,101500.0
2011-03-02 15:50:00,19.33,19.34,19.32,19.33,77900.0,14.5724,14.5799,14.5648,14.5724,77900.0
2011-03-02 15:55:00,19.34,19.36,19.31,19.35,139600.0,14.5799,14.595,14.5573,14.5874,139600.0
2011-03-03 09:30:00,19.53,19.59,19.49,19.52,19800.0,14.7231,14.7684,14.693,14.7156,19800.0
2011-03-03 09:35:00,19.51,19.68,19.46,19.64,33900.0,14.7081,14.8362,14.6704,14.8061,33900.0
2011-03-03 09:40:00,19.64,19.74,19.64,19.74,20400.0,14.8061,14.8815,14.8061,14.8815,20400.0
2011-03-03 09:45:00,19.74,19.76,19.62,19.7,38900.0,14.8815,14.8965,14.791,14.8513,38900.0
2011-03-03 09:50:00,19.7,19.7,19.67,19.67,7000.0,14.8513,14.8513,14.8287,14.8287,7000.0
2011-03-03 09:55:00,19.67,19.67,19.59,19.59,14700.0,14.8287,14.8287,14.7684,14.7684,14700.0
2011-03-03 10:00:00,19.6,19.6,19.52,19.55,30900.0,14.7759,14.7759,14.7156,14.7382,30900.0
2011-03-03 10:05:00,19.54,19.54,19.52,19.52,7200.0,14.7307,14.7307,14.7156,14.7156,7200.0
2011-03-03 10:10:00,19.52,19.56,19.48,19.55,28400.0,14.7156,14.7458,14.6854,14.7382,28400.0
2011-03-03 10:15:00,19.55,19.57,19.55,19.56,19800.0,14.7382,14.7533,14.7382,14.7458,19800.0
2011-03-03 10:20:00,19.55,19.55,19.51,19.51,18700.0,14.7382,14.7382,14.7081,14.7081,18700.0
2011-03-03 10:25:00,19.51,19.56,19.45,19.45,29400.0,14.7081,14.7458,14.6628,14.6628,29400.0
2011-03-03 10:30:00,19.43,19.46,19.41,19.45,22400.0,14.6478,14.6704,14.6327,14.6628,22400.0
2011-03-03 10:35:00,19.44,19.45,19.4,19.43,43600.0,14.6553,14.6628,14.6251,14.6478,43600.0
2011-03-03 10:40:00,19.44,19.5,19.43,19.44,39200.0,14.6553,14.7005,14.6478,14.6553,39200.0
2011-03-03 10:45:00,19.44,19.44,19.35,19.41,48200.0,14.6553,14.6553,14.5874,14.6327,48200.0
2011-03-03 10:50:00,19.41,19.43,19.39,19.43,11900.0,14.6327,14.6478,14.6176,14.6478,11900.0
2011-03-03 10:55:00,19.43,19.45,19.42,19.43,11800.0,14.6478,14.6628,14.6402,14.6478,11800.0
2011-03-03 11:00:00,19.43,19.47,19.42,19.46,14700.0,14.6478,14.6779,14.6402,14.6704,14700.0
2011-03-03 11:05:00,19.47,19.47,19.4,19.44,16100.0,14.6779,14.6779,14.6251,14.6553,16100.0
2011-03-03 11:10:00,19.43,19.44,19.4,19.4,6400.0,14.6478,14.6553,14.6251,14.6251,6400.0
2011-03-03 11:15:00,19.4,19.45,19.4,19.43,17100.0,14.6251,14.6628,14.6251,14.6478,17100.0
2011-03-03 11:20:00,19.43,19.45,19.41,19.44,8600.0,14.6478,14.6628,14.6327,14.6553,8600.0
2011-03-03 11:25:00,19.45,19.46,19.43,19.46,12300.0,14.6628,14.6704,14.6478,14.6704,12300.0
2011-03-03 11:30:00,19.46,19.47,19.42,19.47,17400.0,14.6704,14.6779,14.6402,14.6779,17400.0
2011-03-03 11:35:00,19.46,19.47,19.44,19.44,19200.0,14.6704,14.6779,14.6553,14.6553,19200.0
2011-03-03 11:40:00,19.44,19.45,19.4,19.4,15300.0,14.6553,14.6628,14.6251,14.6251,15300.0
2011-03-03 11:45:00,19.4,19.41,19.39,19.4,16200.0,14.6251,14.6327,14.6176,14.6251,16200.0
2011-03-03 11:50:00,19.4,19.43,19.38,19.42,22500.0,14.6251,14.6478,14.6101,14.6402,22500.0
2011-03-03 11:55:00,19.42,19.43,19.4,19.41,20000.0,14.6402,14.6478,14.6251,14.6327,20000.0
2011-03-03 12:00:00,19.41,19.42,19.41,19.41,14600.0,14.6327,14.6402,14.6327,14.6327,14600.0
2011-03-03 12:05:00,19.41,19.42,19.36,19.36,35800.0,14.6327,14.6402,14.595,14.595,35800.0
2011-03-03 12:10:00,19.36,19.37,19.34,19.34,15100.0,14.595,14.6025,14.5799,14.5799,15100.0
2011-03-03 12:15:00,19.34,19.36,19.34,19.35,19500.0,14.5799,14.595,14.5799,14.5874,19500.0
2011-03-03 12:20:00,19.36,19.39,19.35,19.37,20300.0,14.595,14.6176,14.5874,14.6025,20300.0
2011-03-03 12:25:00,19.37,19.39,19.36,19.39,26000.0,14.6025,14.6176,14.595,14.6176,26000.0
2011-03-03 12:30:00,19.39,19.41,19.37,19.38,22100.0,14.6176,14.6327,14.6025,14.6101,22100.0
2011-03-03 12:35:00,19.38,19.39,19.36,19.38,20400.0,14.6101,14.6176,14.595,14.6101,20400.0
2011-03-03 12:40:00,19.38,19.39,19.36,19.37,14700.0,14.6101,14.6176,14.595,14.6025,14700.0
2011-03-03 12:45:00,19.37,19.38,19.34,19.35,16700.0,14.6025,14.6101,14.5799,14.5874,16700.0
2011-03-03 12:50:00,19.34,19.43,19.34,19.43,28600.0,14.5799,14.6478,14.5799,14.6478,28600.0
2011-03-03 12:55:00,19.43,19.43,19.4,19.41,35500.0,14.6478,14.6478,14.6251,14.6327,35500.0
2011-03-03 13:00:00,19.41,19.43,19.4,19.42,18400.0,14.6327,14.6478,14.6251,14.6402,18400.0
2011-03-03 13:05:00,19.42,19.42,19.4,19.4,9600.0,14.6402,14.6402,14.6251,14.6251,9600.0
2011-03-03 13:10:00,19.4,19.41,19.4,19.4,8500.0,14.6251,14.6327,14.6251,14.6251,8500.0
2011-03-03 13:15:00,19.4,19.41,19.36,19.39,38600.0,14.6251,14.6327,14.595,14.6176,38600.0
2011-03-03 13:20:00,19.38,19.38,19.37,19.37,8800.0,14.6101,14.6101,14.6025,14.6025,8800.0
2011-03-03 13:25:00,19.37,19.39,19.35,19.35,14900.0,14.6025,14.6176,14.5874,14.5874,14900.0
2011-03-03 13:30:00,19.35,19.37,19.33,19.37,26500.0,14.5874,14.6025,14.5724,14.6025,26500.0
2011-03-03 13:35:00,19.37,19.37,19.36,19.36,10200.0,14.6025,14.6025,14.595,14.595,10200.0
2011-03-03 13:40:00,19.36,19.37,19.36,19.36,13200.0,14.595,14.6025,14.595,14.595,13200.0
2011-03-03 13:45:00,19.36,19.39,19.36,19.38,17900.0,14.595,14.6176,14.595,14.6101,17900.0
2011-03-03 13:50:00,19.38,19.39,19.38,19.38,12500.0,14.6101,14.6176,14.6101,14.6101,12500.0
2011-03-03 13:55:00,19.38,19.4,19.36,19.36,31900.0,14.6101,14.6251,14.595,14.595,31900.0
2011-03-03 14:00:00,19.36,19.38,19.35,19.37,14900.0,14.595,14.6101,14.5874,14.6025,14900.0
2011-03-03 14:05:00,19.37,19.38,19.37,19.38,13200.0,14.6025,14.6101,14.6025,14.6101,13200.0
2011-03-03 14:10:00,19.38,19.42,19.38,19.4,32500.0,14.6101,14.6402,14.6101,14.6251,32500.0
2011-03-03 14:15:00,19.41,19.41,19.36,19.36,13100.0,14.6327,14.6327,14.595,14.595,13100.0
2011-03-03 14:20:00,19.36,19.37,19.31,19.31,25300.0,14.595,14.6025,14.5573,14.5573,25300.0
2011-03-03 14:25:00,19.31,19.36,19.3,19.34,45100.0,14.5573,14.595,14.5498,14.5799,45100.0
2011-03-03 14:30:00,19.34,19.36,19.32,19.32,29300.0,14.5799,14.595,14.5648,14.5648,29300.0
2011-03-03 14:35:00,19.32,19.38,19.32,19.36,29000.0,14.5648,14.6101,14.5648,14.595,29000.0
2011-03-03 14:40:00,19.36,19.37,19.35,19.35,17000.0,14.595,14.6025,14.5874,14.5874,17000.0
2011-03-03 14:45:00,19.35,19.37,19.34,19.36,16700.0,14.5874,14.6025,14.5799,14.595,16700.0
2011-03-03 14:50:00,19.36,19.36,19.35,19.36,21700.0,14.595,14.595,14.5874,14.595,21700.0
2011-03-03 14:55:00,19.37,19.39,19.37,19.38,17400.0,14.6025,14.6176,14.6025,14.6101,17400.0
2011-03-03 15:00:00,19.38,19.39,19.37,19.37,22700.0,14.6101,14.6176,14.6025,14.6025,22700.0
2011-03-03 15:05:00,19.38,19.41,19.37,19.4,30300.0,14.6101,14.6327,14.6025,14.6251,30300.0
2011-03-03 15:10:00,19.4,19.41,19.38,19.38,39000.0,14.6251,14.6327,14.6101,14.6101,39000.0
2011-03-03 15:15:00,19.38,19.39,19.37,19.37,19900.0,14.6101,14.6176,14.6025,14.6025,19900.0
2011-03-03 15:20:00,19.38,19.38,19.36,19.37,30500.0,14.6101,14.6101,14.595,14.6025,30500.0
2011-03-03 15:25:00,19.37,19.37,19.35,19.35,20200.0,14.6025,14.6025,14.5874,14.5874,20200.0
2011-03-03 15:30:00,19.35,19.38,19.35,19.38,57300.0,14.5874,14.6101,14.5874,14.6101,57300.0
2011-03-03 15:35:00,19.38,19.43,19.35,19.43,101800.0,14.6101,14.6478,14.5874,14.6478,101800.0
2011-03-03 15:40:00,19.43,19.48,19.42,19.48,57400.0,14.6478,14.6854,14.6402,14.6854,57400.0
2011-03-03 15:45:00,19.48,19.48,19.45,19.48,68800.0,14.6854,14.6854,14.6628,14.6854,68800.0
2011-03-03 15:50:00,19.47,19.49,19.46,19.48,75500.0,14.6779,14.693,14.6704,14.6854,75500.0
2011-03-03 15:55:00,19.49,19.49,19.43,19.44,93000.0,14.693,14.693,14.6478,14.6553,93000.0
2011-03-04 09:30:00,19.46,19.5,19.35,19.47,19600.0,14.6704,14.7005,14.5874,14.6779,19600.0
2011-03-04 09:35:00,19.47,19.49,19.44,19.48,24600.0,14.6779,14.693,14.6553,14.6854,24600.0
2011-03-04 09:40:00,19.48,19.58,19.48,19.58,27200.0,14.6854,14.7608,14.6854,14.7608,27200.0
2011-03-04 09:45:00,19.58,19.6,19.5,19.57,25300.0,14.7608,14.7759,14.7005,14.7533,25300.0
2011-03-04 09:50:00,19.58,19.58,19.54,19.54,11500.0,14.7608,14.7608,14.7307,14.7307,11500.0
2011-03-04 09:55:00,19.55,19.58,19.52,19.53,20200.0,14.7382,14.7608,14.7156,14.7231,20200.0
2011-03-04 10:00:00,19.53,19.57,19.5,19.5,33000.0,14.7231,14.7533,14.7005,14.7005,33000.0
2011-03-04 10:05:00,19.5,19.5,19.34,19.34,31100.0,14.7005,14.7005,14.5799,14.5799,31100.0
2011-03-04 10:10:00,19.34,19.39,19.34,19.39,24200.0,14.5799,14.6176,14.5799,14.6176,24200.0
2011-03-04 10:15:00,19.39,19.44,19.39,19.41,29400.0,14.6176,14.6553,14.6176,14.6327,29400.0
2011-03-04 10:20:00,19.42,19.47,19.42,19.45,22000.0,14.6402,14.6779,14.6402,14.6628,22000.0
2011-03-04 10:25:00,19.46,19.46,19.36,19.42,23400.0,14.6704,14.6704,14.595,14.6402,23400.0
2011-03-04 10:30:00,19.41,19.42,19.39,19.42,17800.0,14.6327,14.6402,14.6176,14.6402,17800.0
2011-03-04 10:35:00,19.42,19.44,19.39,19.39,17800.0,14.6402,14.6553,14.6176,14.6176,17800.0
2011-03-04 10:40:00,19.4,19.42,19.35,19.36,18400.0,14.6251,14.6402,14.5874,14.595,18400.0
2011-03-04 10:45:00,19.36,19.36,19.31,19.31,21700.0,14.595,14.595,14.5573,14.5573,21700.0
2011-03-04 10:50:00,19.32,19.34,19.31,19.33,19000.0,14.5648,14.5799,14.5573,14.5724,19000.0
2011-03-04 10:55:00,19.33,19.34,19.27,19.28,39800.0,14.5724,14.5799,14.5271,14.5347,39800.0
2011-03-04 11:00:00,19.28,19.31,19.28,19.31,13500.0,14.5347,14.5573,14.5347,14.5573,13500.0
2011-03-04 11:05:00,19.31,19.32,19.28,19.3,17500.0,14.5573,14.5648,14.5347,14.5498,17500.0
2011-03-04 11:10:00,19.29,19.31,19.28,19.3,19000.0,14.5422,14.5573,14.5347,14.5498,19000.0
2011-03-04 11:15:00,19.31,19.35,19.3,19.35,40300.0,14.5573,14.5874,14.5498,14.5874,40300.0
2011-03-04 11:20:00,19.35,19.35,19.29,19.29,30700.0,14.5874,14.5874,14.5422,14.5422,30700.0
2011-03-04 11:25:00,19.29,19.32,19.28,19.29,34700.0,14.5422,14.5648,14.5347,14.5422,34700.0
2011-03-04 11:30:00,19.3,19.36,19.29,19.36,72000.0,14.5498,14.595,14.5422,14.595,72000.0
2011-03-04 11:35:00,19.36,19.38,19.33,19.37,43400.0,14.595,14.6101,14.5724,14.6025,43400.0
2011-03-04 11:40:00,19.38,19.39,19.35,19.39,15800.0,14.6101,14.6176,14.5874,14.6176,15800.0
2011-03-04 11:45:00,19.4,19.4,19.36,19.38,13600.0,14.6251,14.6251,14.595,14.6101,13600.0
2011-03-04 11:50:00,19.38,19.39,19.36,19.37,13600.0,14.6101,14.6176,14.595,14.6025,13600.0
2011-03-04 11:55:00,19.38,19.38,19.34,19.34,23500.0,14.6101,14.6101,14.5799,14.5799,23500.0
2011-03-04 12:00:00,19.34,19.37,19.34,19.37,20500.0,14.5799,14.6025,14.5799,14.6025,20500.0
2011-03-04 12:05:00,19.38,19.38,19.34,19.34,20400.0,14.6101,14.6101,14.5799,14.5799,20400.0
2011-03-04 12:10:00,19.33,19.35,19.3,19.3,25800.0,14.5724,14.5874,14.5498,14.5498,25800.0
2011-03-04 12:15:00,19.29,19.32,19.29,19.32,15500.0,14.5422,14.5648,14.5422,14.5648,15500.0
2011-03-04 12:20:00,19.31,19.34,19.29,19.33,18800.0,14.5573,14.5799,14.5422,14.5724,18800.0
2011-03-04 12:25:00,19.33,19.33,19.28,19.3,14700.0,14.5724,14.5724,14.5347,14.5498,14700.0
2011-03-04 12:30:00,19.3,19.3,19.26,19.27,30900.0,14.5498,14.5498,14.5196,14.5271,30900.0
2011-03-04 12:35:00,19.27,19.28,19.26,19.28,19100.0,14.5271,14.5347,14.5196,14.5347,19100.0
2011-03-04 12:40:00,19.28,19.29,19.27,19.29,13100.0,14.5347,14.5422,14.5271,14.5422,13100.0
2011-03-04 12:45:00,19.29,19.29,19.27,19.28,10000.0,14.5422,14.5422,14.5271,14.5347,10000.0
2011-03-04 12:50:00,19.28,19.29,19.27,19.27,12700.0,14.5347,14.5422,14.5271,14.5271,12700.0
2011-03-04 12:55:00,19.26,19.3,19.26,19.3,14400.0,14.5196,14.5498,14.5196,14.5498,14400.0
2011-03-04 13:00:00,19.29,19.31,19.28,19.28,23800.0,14.5422,14.5573,14.5347,14.5347,23800.0
2011-03-04 13:05:00,19.28,19.29,19.27,19.29,15700.0,14.5347,14.5422,14.5271,14.5422,15700.0
2011-03-04 13:10:00,19.28,19.29,19.26,19.26,27100.0,14.5347,14.5422,14.5196,14.5196,27100.0
2011-03-04 13:15:00,19.26,19.27,19.24,19.24,27900.0,14.5196,14.5271,14.5045,14.5045,27900.0
2011-03-04 13:20:00,19.24,19.3,19.24,19.3,14100.0,14.5045,14.5498,14.5045,14.5498,14100.0
2011-03-04 13:25:00,19.29,19.29,19.25,19.28,21500.0,14.5422,14.5422,14.5121,14.5347,21500.0
2011-03-04 13:30:00,19.28,19.32,19.28,19.32,19500.0,14.5347,14.5648,14.5347,14.5648,19500.0
2011-03-04 13:35:00,19.32,19.33,19.32,19.33,9700.0,14.5648,14.5724,14.5648,14.5724,9700.0
2011-03-04 13:40:00,19.33,19.34,19.29,19.31,26600.0,14.5724,14.5799,14.5422,14.5573,26600.0
2011-03-04 13:45:00,19.31,19.31,19.28,19.28,15700.0,14.5573,14.5573,14.5347,14.5347,15700.0
2011-03-04 13:50:00,19.29,19.31,19.26,19.26,26100.0,14.5422,14.5573,14.5196,14.5196,26100.0
2011-03-04 13:55:00,19.26,19.31,19.25,19.3,18900.0,14.5196,14.5573,14.5121,14.5498,18900.0
2011-03-04 14:00:00,19.3,19.3,19.23,19.25,34100.0,14.5498,14.5498,14.497,14.5121,34100.0
2011-03-04 14:05:00,19.25,19.25,19.22,19.23,24800.0,14.5121,14.5121,14.4894,14.497,24800.0
2011-03-04 14:10:00,19.23,19.26,19.22,19.26,18100.0,14.497,14.5196,14.4894,14.5196,18100.0
2011-03-04 14:15:00,19.26,19.27,19.23,19.23,14800.0,14.5196,14.5271,14.497,14.497,14800.0
2011-03-04 14:20:00,19.23,19.26,19.23,19.25,17300.0,14.497,14.5196,14.497,14.5121,17300.0
2011-03-04 14:25:00,19.25,19.28,19.24,19.27,25300.0,14.5121,14.5347,14.5045,14.5271,25300.0
2011-03-04 14:30:00,19.27,19.29,19.27,19.28,22900.0,14.5271,14.5422,14.5271,14.5347,22900.0
2011-03-04 14:35:00,19.28,19.29,19.26,19.27,14700.0,14.5347,14.5422,14.5196,14.5271,14700.0
2011-03-04 14:40:00,19.27,19.28,19.26,19.27,18500.0,14.5271,14.5347,14.5196,14.5271,18500.0
2011-03-04 14:45:00,19.26,19.28,19.25,19.26,52800.0,14.5196,14.5347,14.5121,14.5196,52800.0
2011-03-04 14:50:00,19.26,19.28,19.25,19.28,24800.0,14.5196,14.5347,14.5121,14.5347,24800.0
2011-03-04 14:55:00,19.29,19.32,19.29,19.32,22100.0,14.5422,14.5648,14.5422,14.5648,22100.0
2011-03-04 15:00:00,19.32,19.33,19.28,19.28,47200.0,14.5648,14.5724,14.5347,14.5347,47200.0
2011-03-04 15:05:00,19.28,19.29,19.28,19.29,15500.0,14.5347,14.5422,14.5347,14.5422,15500.0
2011-03-04 15:10:00,19.28,19.32,19.27,19.27,47600.0,14.5347,14.5648,14.5271,14.5271,47600.0
2011-03-04 15:15:00,19.28,19.28,19.25,19.26,24800.0,14.5347,14.5347,14.5121,14.5196,24800.0
2011-03-04 15:20:00,19.27,19.27,19.22,19.25,34200.0,14.5271,14.5271,14.4894,14.5121,34200.0
2011-03-04 15:25:00,19.25,19.25,19.21,19.24,49400.0,14.5121,14.5121,14.4819,14.5045,49400.0
2011-03-04 15:30:00,19.25,19.26,19.2,19.24,73500.0,14.5121,14.5196,14.4744,14.5045,73500.0
2011-03-04 15:35:00,19.24,19.29,19.23,19.28,52500.0,14.5045,14.5422,14.497,14.5347,52500.0
2011-03-04 15:40:00,19.27,19.33,19.26,19.32,71200.0,14.5271,14.5724,14.5196,14.5648,71200.0
2011-03-04 15:45:00,19.33,19.36,19.31,19.34,116900.0,14.5724,14.595,14.5573,14.5799,116900.0
2011-03-04 15:50:00,19.34,19.39,19.33,19.38,120600.0,14.5799,14.6176,14.5724,14.6101,120600.0
2011-03-04 15:55:00,19.37,19.4,19.37,19.4,110600.0,14.6025,14.6251,14.6025,14.6251,110600.0
2011-03-07 09:30:00,19.38,19.49,19.38,19.47,32500.0,14.6101,14.693,14.6101,14.6779,32500.0
2011-03-07 09:35:00,19.47,19.57,19.45,19.55,26200.0,14.6779,14.7533,14.6628,14.7382,26200.0
2011-03-07 09:40:00,19.56,19.63,19.52,19.59,53300.0,14.7458,14.7985,14.7156,14.7684,53300.0
2011-03-07 09:45:00,19.59,19.59,19.46,19.47,25600.0,14.7684,14.7684,14.6704,14.6779,25600.0
2011-03-07 09:50:00,19.48,19.5,19.45,19.46,22400.0,14.6854,14.7005,14.6628,14.6704,22400.0
2011-03-07 09:55:00,19.46,19.5,19.46,19.5,35100.0,14.6704,14.7005,14.6704,14.7005,35100.0
2011-03-07 10:00:00,19.5,19.53,19.44,19.47,66500.0,14.7005,14.7231,14.6553,14.6779,66500.0
2011-03-07 10:05:00,19.47,19.54,19.44,19.52,20300.0,14.6779,14.7307,14.6553,14.7156,20300.0
2011-03-07 10:10:00,19.52,19.52,19.45,19.49,34400.0,14.7156,14.7156,14.6628,14.693,34400.0
2011-03-07 10:15:00,19.49,19.51,19.48,19.5,9600.0,14.693,14.7081,14.6854,14.7005,9600.0
2011-03-07 10:20:00,19.51,19.53,19.49,19.53,31600.0,14.7081,14.7231,14.693,14.7231,31600.0
2011-03-07 10:25:00,19.53,19.59,19.53,19.53,16800.0,14.7231,14.7684,14.7231,14.7231,16800.0
2011-03-07 10:30:00,19.53,19.56,19.49,19.51,20200.0,14.7231,14.7458,14.693,14.7081,20200.0
2011-03-07 10:35:00,19.5,19.55,19.49,19.49,15900.0,14.7005,14.7382,14.693,14.693,15900.0
2011-03-07 10:40:00,19.49,19.51,19.44,19.44,24100.0,14.693,14.7081,14.6553,14.6553,24100.0
2011-03-07 10:45:00,19.43,19.48,19.43,19.48,12800.0,14.6478,14.6854,14.6478,14.6854,12800.0
2011-03-07 10:50:00,19.49,19.5,19.41,19.41,12500.0,14.693,14.7005,14.6327,14.6327,12500.0
2011-03-07 10:55:00,19.41,19.47,19.41,19.46,18300.0,14.6327,14.6779,14.6327,14.6704,18300.0
2011-03-07 11:00:00,19.45,19.47,19.43,19.46,18500.0,14.6628,14.6779,14.6478,14.6704,18500.0
2011-03-07 11:05:00,19.47,19.48,19.42,19.47,24300.0,14.6779,14.6854,14.6402,14.6779,24300.0
2011-03-07 11:10:00,19.47,19.47,19.41,19.43,17300.0,14.6779,14.6779,14.6327,14.6478,17300.0
2011-03-07 11:15:00,19.43,19.45,19.4,19.43,25100.0,14.6478,14.6628,14.6251,14.6478,25100.0
2011-03-07 11:20:00,19.42,19.43,19.38,19.41,11400.0,14.6402,14.6478,14.6101,14.6327,11400.0
2011-03-07 11:25:00,19.4,19.42,19.39,19.4,10000.0,14.6251,14.6402,14.6176,14.6251,10000.0
2011-03-07 11:30:00,19.39,19.41,19.39,19.41,6800.0,14.6176,14.6327,14.6176,14.6327,6800.0
2011-03-07 11:35:00,19.42,19.47,19.42,19.45,28100.0,14.6402,14.6779,14.6402,14.6628,28100.0
2011-03-07 11:40:00,19.45,19.47,19.41,19.41,15100.0,14.6628,14.6779,14.6327,14.6327,15100.0
2011-03-07 11:45:00,19.41,19.42,19.39,19.39,5700.0,14.6327,14.6402,14.6176,14.6176,5700.0
2011-03-07 11:50:00,19.39,19.42,19.37,19.4,11000.0,14.6176,14.6402,14.6025,14.6251,11000.0
2011-03-07 11:55:00,19.4,19.41,19.37,19.38,7900.0,14.6251,14.6327,14.6025,14.6101,7900.0
2011-03-07 12:00:00,19.38,19.41,19.37,19.37,8300.0,14.6101,14.6327,14.6025,14.6025,8300.0
2011-03-07 12:05:00,19.37,19.41,19.36,19.4,10400.0,14.6025,14.6327,14.595,14.6251,10400.0
2011-03-07 12:10:00,19.4,19.4,19.34,19.37,17300.0,14.6251,14.6251,14.5799,14.6025,17300.0
2011-03-07 12:15:00,19.37,19.37,19.32,19.32,15600.0,14.6025,14.6025,14.5648,14.5648,15600.0
2011-03-07 12:20:00,19.32,19.36,19.32,19.36,10000.0,14.5648,14.595,14.5648,14.595,10000.0
2011-03-07 12:25:00,19.36,19.37,19.32,19.33,16000.0,14.595,14.6025,14.5648,14.5724,16000.0
2011-03-07 12:30:00,19.33,19.36,19.33,19.35,19500.0,14.5724,14.595,14.5724,14.5874,19500.0
2011-03-07 12:35:00,19.34,19.37,19.32,19.34,27200.0,14.5799,14.6025,14.5648,14.5799,27200.0
2011-03-07 12:40:00,19.34,19.34,19.31,19.31,6800.0,14.5799,14.5799,14.5573,14.5573,6800.0
2011-03-07 12:45:00,19.31,19.34,19.31,19.31,16100.0,14.5573,14.5799,14.5573,14.5573,16100.0
2011-03-07 12:50:00,19.3,19.31,19.26,19.27,23700.0,14.5498,14.5573,14.5196,14.5271,23700.0
2011-03-07 12:55:00,19.25,19.27,19.21,19.22,67800.0,14.5121,14.5271,14.4819,14.4894,67800.0
2011-03-07 13:00:00,19.23,19.25,19.21,19.25,30700.0,14.497,14.5121,14.4819,14.5121,30700.0
2011-03-07 13:05:00,19.25,19.26,19.24,19.26,25200.0,14.5121,14.5196,14.5045,14.5196,25200.0
2011-03-07 13:10:00,19.25,19.27,19.25,19.25,30600.0,14.5121,14.5271,14.5121,14.5121,30600.0
2011-03-07 13:15:00,19.25,19.27,19.25,19.26,15400.0,14.5121,14.5271,14.5121,14.5196,15400.0
2011-03-07 13:20:00,19.25,19.27,19.25,19.26,16900.0,14.5121,14.5271,14.5121,14.5196,16900.0
2011-03-07 13:25:00,19.26,19.28,19.25,19.25,29800.0,14.5196,14.5347,14.5121,14.5121,29800.0
2011-03-07 13:30:00,19.25,19.26,19.25,19.25,21600.0,14.5121,14.5196,14.5121,14.5121,21600.0
2011-03-07 13:35:00,19.25,19.26,19.25,19.25,18200.0,14.5121,14.5196,14.5121,14.5121,18200.0
2011-03-07 13:40:00,19.25,19.28,19.25,19.25,24400.0,14.5121,14.5347,14.5121,14.5121,24400.0
2011-03-07 13:45:00,19.25,19.27,19.23,19.26,29200.0,14.5121,14.5271,14.497,14.5196,29200.0
2011-03-07 13:50:00,19.26,19.26,19.2,19.22,26900.0,14.5196,14.5196,14.4744,14.4894,26900.0
2011-03-07 13:55:00,19.21,19.24,19.16,19.16,25900.0,14.4819,14.5045,14.4442,14.4442,25900.0
2011-03-07 14:00:00,19.17,19.21,19.17,19.17,16800.0,14.4517,14.4819,14.4517,14.4517,16800.0
2011-03-07 14:05:00,19.18,19.19,19.15,19.17,24700.0,14.4593,14.4668,14.4367,14.4517,24700.0
2011-03-07 14:10:00,19.18,19.18,19.13,19.14,29000.0,14.4593,14.4593,14.4216,14.4291,29000.0
2011-03-07 14:15:00,19.15,19.23,19.14,19.23,32600.0,14.4367,14.497,14.4291,14.497,32600.0
2011-03-07 14:20:00,19.23,19.25,19.2,19.2,49300.0,14.497,14.5121,14.4744,14.4744,49300.0
2011-03-07 14:25:00,19.21,19.22,19.18,19.2,19400.0,14.4819,14.4894,14.4593,14.4744,19400.0
2011-03-07 14:30:00,19.2,19.2,19.16,19.18,15100.0,14.4744,14.4744,14.4442,14.4593,15100.0
2011-03-07 14:35:00,19.17,19.21,19.15,19.18,20600.0,14.4517,14.4819,14.4367,14.4593,20600.0
2011-03-07 14:40:00,19.18,19.21,19.18,19.19,21500.0,14.4593,14.4819,14.4593,14.4668,21500.0
2011-03-07 14:45:00,19.2,19.23,19.19,19.21,20900.0,14.4744,14.497,14.4668,14.4819,20900.0
2011-03-07 14:50:00,19.21,19.22,19.21,19.21,13200.0,14.4819,14.4894,14.4819,14.4819,13200.0
2011-03-07 14:55:00,19.2,19.22,19.19,19.21,15100.0,14.4744,14.4894,14.4668,14.4819,15100.0
2011-03-07 15:00:00,19.19,19.19,19.16,19.16,8900.0,14.4668,14.4668,14.4442,14.4442,8900.0
2011-03-07 15:05:00,19.17,19.21,19.17,19.21,18300.0,14.4517,14.4819,14.4517,14.4819,18300.0
2011-03-07 15:10:00,19.21,19.24,19.21,19.24,15400.0,14.4819,14.5045,14.4819,14.5045,15400.0
2011-03-07 15:15:00,19.24,19.25,19.21,19.22,20600.0,14.5045,14.5121,14.4819,14.4894,20600.0
2011-03-07 15:20:00,19.21,19.21,19.18,19.21,21200.0,14.4819,14.4819,14.4593,14.4819,21200.0
2011-03-07 15:25:00,19.21,19.24,19.2,19.22,29500.0,14.4819,14.5045,14.4744,14.4894,29500.0
2011-03-07 15:30:00,19.22,19.28,19.21,19.27,33800.0,14.4894,14.5347,14.4819,14.5271,33800.0
2011-03-07 15:35:00,19.27,19.29,19.25,19.25,34800.0,14.5271,14.5422,14.5121,14.5121,34800.0
2011-03-07 15:40:00,19.25,19.29,19.25,19.27,29600.0,14.5121,14.5422,14.5121,14.5271,29600.0
2011-03-07 15:45:00,19.27,19.3,19.25,19.27,60500.0,14.5271,14.5498,14.5121,14.5271,60500.0
2011-03-07 15:50:00,19.27,19.28,19.24,19.26,33700.0,14.5271,14.5347,14.5045,14.5196,33700.0
2011-03-07 15:55:00,19.26,19.26,19.21,19.22,102900.0,14.5196,14.5196,14.4819,14.4894,102900.0
2011-03-08 09:30:00,19.16,19.2,19.13,19.19,44100.0,14.4442,14.4744,14.4216,14.4668,44100.0
2011-03-08 09:35:00,19.2,19.24,19.09,19.18,55800.0,14.4744,14.5045,14.3914,14.4593,55800.0
2011-03-08 09:40:00,19.19,19.29,19.19,19.23,23200.0,14.4668,14.5422,14.4668,14.497,23200.0
2011-03-08 09:45:00,19.22,19.27,19.22,19.24,19800.0,14.4894,14.5271,14.4894,14.5045,19800.0
2011-03-08 09:50:00,19.25,19.33,19.25,19.3,31300.0,14.5121,14.5724,14.5121,14.5498,31300.0
2011-03-08 09:55:00,19.3,19.37,19.29,19.35,23200.0,14.5498,14.6025,14.5422,14.5874,23200.0
2011-03-08 10:00:00,19.36,19.44,19.35,19.44,38300.0,14.595,14.6553,14.5874,14.6553,38300.0
2011-03-08 10:05:00,19.43,19.46,19.41,19.44,35400.0,14.6478,14.6704,14.6327,14.6553,35400.0
2011-03-08 10:10:00,19.45,19.51,19.45,19.5,28600.0,14.6628,14.7081,14.6628,14.7005,28600.0
2011-03-08 10:15:00,19.5,19.52,19.47,19.49,38400.0,14.7005,14.7156,14.6779,14.693,38400.0
2011-03-08 10:20:00,19.49,19.5,19.43,19.47,20700.0,14.693,14.7005,14.6478,14.6779,20700.0
2011-03-08 10:25:00,19.46,19.47,19.37,19.43,36500.0,14.6704,14.6779,14.6025,14.6478,36500.0
2011-03-08 10:30:00,19.44,19.45,19.38,19.44,28600.0,14.6553,14.6628,14.6101,14.6553,28600.0
2011-03-08 10:35:00,19.45,19.46,19.34,19.37,38600.0,14.6628,14.6704,14.5799,14.6025,38600.0
2011-03-08 10:40:00,19.38,19.42,19.34,19.39,36000.0,14.6101,14.6402,14.5799,14.6176,36000.0
2011-03-08 10:45:00,19.38,19.45,19.38,19.45,19500.0,14.6101,14.6628,14.6101,14.6628,19500.0
2011-03-08 10:50:00,19.44,19.46,19.41,19.41,22500.0,14.6553,14.6704,14.6327,14.6327,22500.0
2011-03-08 10:55:00,19.41,19.43,19.39,19.4,12900.0,14.6327,14.6478,14.6176,14.6251,12900.0
2011-03-08 11:00:00,19.41,19.43,19.4,19.41,13300.0,14.6327,14.6478,14.6251,14.6327,13300.0
2011-03-08 11:05:00,19.4,19.42,19.4,19.4,8400.0,14.6251,14.6402,14.6251,14.6251,8400.0
2011-03-08 11:10:00,19.4,19.45,19.4,19.42,29600.0,14.6251,14.6628,14.6251,14.6402,29600.0
2011-03-08 11:15:00,19.42,19.44,19.4,19.43,19900.0,14.6402,14.6553,14.6251,14.6478,19900.0
2011-03-08 11:20:00,19.44,19.5,19.42,19.49,31300.0,14.6553,14.7005,14.6402,14.693,31300.0
2011-03-08 11:25:00,19.49,19.51,19.46,19.51,15200.0,14.693,14.7081,14.6704,14.7081,15200.0
2011-03-08 11:30:00,19.5,19.5,19.47,19.47,12900.0,14.7005,14.7005,14.6779,14.6779,12900.0
2011-03-08 11:35:00,19.47,19.51,19.47,19.5,21300.0,14.6779,14.7081,14.6779,14.7005,21300.0
2011-03-08 11:40:00,19.5,19.56,19.49,19.56,25900.0,14.7005,14.7458,14.693,14.7458,25900.0
2011-03-08 11:45:00,19.56,19.58,19.52,19.53,13200.0,14.7458,14.7608,14.7156,14.7231,13200.0
2011-03-08 11:50:00,19.53,19.61,19.53,19.59,23200.0,14.7231,14.7835,14.7231,14.7684,23200.0
2011-03-08 11:55:00,19.6,19.64,19.57,19.64,21600.0,14.7759,14.8061,14.7533,14.8061,21600.0
2011-03-08 12:00:00,19.63,19.63,19.59,19.6,23300.0,14.7985,14.7985,14.7684,14.7759,23300.0
2011-03-08 12:05:00,19.6,19.61,19.59,19.6,25300.0,14.7759,14.7835,14.7684,14.7759,25300.0
2011-03-08 12:10:00,19.6,19.61,19.59,19.59,15900.0,14.7759,14.7835,14.7684,14.7684,15900.0
2011-03-08 12:15:00,19.59,19.59,19.57,19.58,9200.0,14.7684,14.7684,14.7533,14.7608,9200.0
2011-03-08 12:20:00,19.58,19.61,19.58,19.6,27700.0,14.7608,14.7835,14.7608,14.7759,27700.0
2011-03-08 12:25:00,19.6,19.6,19.57,19.57,20400.0,14.7759,14.7759,14.7533,14.7533,20400.0
2011-03-08 12:30:00,19.57,19.58,19.56,19.56,8500.0,14.7533,14.7608,14.7458,14.7458,8500.0
2011-03-08 12:35:00,19.56,19.56,19.55,19.55,17600.0,14.7458,14.7458,14.7382,14.7382,17600.0
2011-03-08 12:40:00,19.55,19.56,19.55,19.55,9500.0,14.7382,14.7458,14.7382,14.7382,9500.0
2011-03-08 12:45:00,19.55,19.56,19.54,19.55,28700.0,14.7382,14.7458,14.7307,14.7382,28700.0
2011-03-08 12:50:00,19.55,19.57,19.55,19.56,10400.0,14.7382,14.7533,14.7382,14.7458,10400.0
2011-03-08 12:55:00,19.55,19.56,19.55,19.55,7600.0,14.7382,14.7458,14.7382,14.7382,7600.0
2011-03-08 13:00:00,19.55,19.59,19.55,19.59,27100.0,14.7382,14.7684,14.7382,14.7684,27100.0
2011-03-08 13:05:00,19.59,19.6,19.59,19.6,8600.0,14.7684,14.7759,14.7684,14.7759,8600.0
2011-03-08 13:10:00,19.59,19.59,19.58,19.59,17600.0,14.7684,14.7684,14.7608,14.7684,17600.0
2011-03-08 13:15:00,19.59,19.62,19.59,19.6,43000.0,14.7684,14.791,14.7684,14.7759,43000.0
2011-03-08 13:20:00,19.59,19.6,19.58,19.6,24200.0,14.7684,14.7759,14.7608,14.7759,24200.0
2011-03-08 13:25:00,19.6,19.64,19.6,19.64,19300.0,14.7759,14.8061,14.7759,14.8061,19300.0
2011-03-08 13:30:00,19.63,19.63,19.61,19.61,36500.0,14.7985,14.7985,14.7835,14.7835,36500.0
2011-03-08 13:35:00,19.61,19.61,19.6,19.6,7300.0,14.7835,14.7835,14.7759,14.7759,7300.0
2011-03-08 13:40:00,19.6,19.61,19.6,19.6,7100.0,14.7759,14.7835,14.7759,14.7759,7100.0
2011-03-08 13:45:00,19.6,19.64,19.6,19.63,21600.0,14.7759,14.8061,14.7759,14.7985,21600.0
2011-03-08 13:50:00,19.63,19.63,19.61,19.61,25800.0,14.7985,14.7985,14.7835,14.7835,25800.0
2011-03-08 13:55:00,19.6,19.61,19.6,19.61,10400.0,14.7759,14.7835,14.7759,14.7835,10400.0
2011-03-08 14:00:00,19.61,19.61,19.58,19.58,27000.0,14.7835,14.7835,14.7608,14.7608,27000.0
2011-03-08 14:05:00,19.59,19.62,19.58,19.59,61300.0,14.7684,14.791,14.7608,14.7684,61300.0
2011-03-08 14:10:00,19.58,19.59,19.56,19.56,24300.0,14.7608,14.7684,14.7458,14.7458,24300.0
2011-03-08 14:15:00,19.55,19.57,19.53,19.57,38700.0,14.7382,14.7533,14.7231,14.7533,38700.0
2011-03-08 14:20:00,19.56,19.57,19.54,19.55,31000.0,14.7458,14.7533,14.7307,14.7382,31000.0
2011-03-08 14:25:00,19.55,19.61,19.55,19.61,20700.0,14.7382,14.7835,14.7382,14.7835,20700.0
2011-03-08 14:30:00,19.61,19.61,19.57,19.57,11500.0,14.7835,14.7835,14.7533,14.7533,11500.0
2011-03-08 14:35:00,19.57,19.58,19.57,19.57,7700.0,14.7533,14.7608,14.7533,14.7533,7700.0
2011-03-08 14:40:00,19.58,19.6,19.57,19.59,26100.0,14.7608,14.7759,14.7533,14.7684,26100.0
2011-03-08 14:45:00,19.6,19.63,19.6,19.63,16100.0,14.7759,14.7985,14.7759,14.7985,16100.0
2011-03-08 14:50:00,19.63,19.64,19.63,19.63,11900.0,14.7985,14.8061,14.7985,14.7985,11900.0
2011-03-08 14:55:00,19.63,19.64,19.63,19.64,6100.0,14.7985,14.8061,14.7985,14.8061,6100.0
2011-03-08 15:00:00,19.64,19.64,19.61,19.61,17100.0,14.8061,14.8061,14.7835,14.7835,17100.0
2011-03-08 15:05:00,19.61,19.62,19.59,19.59,20000.0,14.7835,14.791,14.7684,14.7684,20000.0
2011-03-08 15:10:00,19.59,19.64,19.59,19.63,43600.0,14.7684,14.8061,14.7684,14.7985,43600.0
2011-03-08 15:15:00,19.63,19.64,19.63,19.63,11800.0,14.7985,14.8061,14.7985,14.7985,11800.0
2011-03-08 15:20:00,19.63,19.64,19.61,19.61,46700.0,14.7985,14.8061,14.7835,14.7835,46700.0
2011-03-08 15:25:00,19.6,19.6,19.59,19.59,19900.0,14.7759,14.7759,14.7684,14.7684,19900.0
2011-03-08 15:30:00,19.59,19.63,19.57,19.62,60400.0,14.7684,14.7985,14.7533,14.791,60400.0
2011-03-08 15:35:00,19.63,19.63,19.62,19.62,28500.0,14.7985,14.7985,14.791,14.791,28500.0
2011-03-08 15:40:00,19.63,19.63,19.61,19.61,41000.0,14.7985,14.7985,14.7835,14.7835,41000.0
2011-03-08 15:45:00,19.61,19.61,19.58,19.59,37900.0,14.7835,14.7835,14.7608,14.7684,37900.0
2011-03-08 15:50:00,19.59,19.6,19.57,19.58,65600.0,14.7684,14.7759,14.7533,14.7608,65600.0
2011-03-08 15:55:00,19.57,19.59,19.55,19.56,119000.0,14.7533,14.7684,14.7382,14.7458,119000.0
2011-03-09 09:30:00,19.53,19.68,19.53,19.64,25700.0,14.7231,14.8362,14.7231,14.8061,25700.0
2011-03-09 09:35:00,19.64,19.68,19.56,19.56,19700.0,14.8061,14.8362,14.7458,14.7458,19700.0
2011-03-09 09:40:00,19.56,19.62,19.48,19.48,20800.0,14.7458,14.791,14.6854,14.6854,20800.0
2011-03-09 09:45:00,19.45,19.57,19.45,19.55,22200.0,14.6628,14.7533,14.6628,14.7382,22200.0
2011-03-09 09:50:00,19.56,19.57,19.51,19.53,22100.0,14.7458,14.7533,14.7081,14.7231,22100.0
2011-03-09 09:55:00,19.51,19.58,19.51,19.58,19400.0,14.7081,14.7608,14.7081,14.7608,19400.0
2011-03-09 10:00:00,19.58,19.65,19.57,19.62,26700.0,14.7608,14.8136,14.7533,14.791,26700.0
2011-03-09 10:05:00,19.63,19.73,19.63,19.71,30700.0,14.7985,14.8739,14.7985,14.8588,30700.0
2011-03-09 10:10:00,19.72,19.73,19.68,19.68,18000.0,14.8664,14.8739,14.8362,14.8362,18000.0
2011-03-09 10:15:00,19.67,19.74,19.65,19.74,21300.0,14.8287,14.8815,14.8136,14.8815,21300.0
2011-03-09 10:20:00,19.73,19.75,19.71,19.74,23700.0,14.8739,14.889,14.8588,14.8815,23700.0
2011-03-09 10:25:00,19.74,19.77,19.74,19.76,26500.0,14.8815,14.9041,14.8815,14.8965,26500.0
2011-03-09 10:30:00,19.76,19.81,19.71,19.73,25500.0,14.8965,14.9342,14.8588,14.8739,25500.0
2011-03-09 10:35:00,19.74,19.77,19.67,19.67,21100.0,14.8815,14.9041,14.8287,14.8287,21100.0
2011-03-09 10:40:00,19.68,19.72,19.66,19.66,22300.0,14.8362,14.8664,14.8211,14.8211,22300.0
2011-03-09 10:45:00,19.66,19.71,19.65,19.71,21800.0,14.8211,14.8588,14.8136,14.8588,21800.0
2011-03-09 10:50:00,19.7,19.71,19.58,19.59,23000.0,14.8513,14.8588,14.7608,14.7684,23000.0
2011-03-09 10:55:00,19.58,19.64,19.55,19.58,27600.0,14.7608,14.8061,14.7382,14.7608,27600.0
2011-03-09 11:00:00,19.58,19.65,19.53,19.64,18900.0,14.7608,14.8136,14.7231,14.8061,18900.0
2011-03-09 11:05:00,19.64,19.68,19.63,19.64,11900.0,14.8061,14.8362,14.7985,14.8061,11900.0
2011-03-09 11:10:00,19.64,19.72,19.64,19.72,17400.0,14.8061,14.8664,14.8061,14.8664,17400.0
2011-03-09 11:15:00,19.72,19.72,19.67,19.67,11500.0,14.8664,14.8664,14.8287,14.8287,11500.0
2011-03-09 11:20:00,19.67,19.72,19.64,19.67,17000.0,14.8287,14.8664,14.8061,14.8287,17000.0
2011-03-09 11:25:00,19.67,19.7,19.66,19.66,13400.0,14.8287,14.8513,14.8211,14.8211,13400.0
2011-03-09 11:30:00,19.65,19.66,19.62,19.65,16500.0,14.8136,14.8211,14.791,14.8136,16500.0
2011-03-09 11:35:00,19.65,19.7,19.65,19.7,10800.0,14.8136,14.8513,14.8136,14.8513,10800.0
2011-03-09 11:40:00,19.7,19.7,19.68,19.68,14500.0,14.8513,14.8513,14.8362,14.8362,14500.0
2011-03-09 11:45:00,19.68,19.73,19.68,19.68,14200.0,14.8362,14.8739,14.8362,14.8362,14200.0
2011-03-09 11:50:00,19.67,19.73,19.66,19.73,12900.0,14.8287,14.8739,14.8211,14.8739,12900.0
2011-03-09 11:55:00,19.73,19.76,19.71,19.71,20800.0,14.8739,14.8965,14.8588,14.8588,20800.0
2011-03-09 12:00:00,19.72,19.79,19.69,19.75,18900.0,14.8664,14.9191,14.8438,14.889,18900.0
2011-03-09 12:05:00,19.74,19.74,19.72,19.72,3100.0,14.8815,14.8815,14.8664,14.8664,3100.0
2011-03-09 12:10:00,19.73,19.73,19.72,19.72,6100.0,14.8739,14.8739,14.8664,14.8664,6100.0
2011-03-09 12:15:00,19.72,19.73,19.72,19.73,4000.0,14.8664,14.8739,14.8664,14.8739,4000.0
2011-03-09 12:20:00,19.73,19.76,19.73,19.75,10000.0,14.8739,14.8965,14.8739,14.889,10000.0
2011-03-09 12:25:00,19.76,19.76,19.71,19.71,14100.0,14.8965,14.8965,14.8588,14.8588,14100.0
2011-03-09 12:30:00,19.71,19.73,19.71,19.73,4100.0,14.8588,14.8739,14.8588,14.8739,4100.0
2011-03-09 12:35:00,19.73,19.76,19.71,19.74,14500.0,14.8739,14.8965,14.8588,14.8815,14500.0
2011-03-09 12:40:00,19.75,19.77,19.71,19.71,18900.0,14.889,14.9041,14.8588,14.8588,18900.0
2011-03-09 12:45:00,19.71,19.76,19.71,19.76,9700.0,14.8588,14.8965,14.8588,14.8965,9700.0
2011-03-09 12:50:00,19.77,19.78,19.73,19.74,16800.0,14.9041,14.9116,14.8739,14.8815,16800.0
2011-03-09 12:55:00,19.73,19.75,19.72,19.74,11700.0,14.8739,14.889,14.8664,14.8815,11700.0
2011-03-09 13:00:00,19.74,19.74,19.73,19.74,5700.0,14.8815,14.8815,14.8739,14.8815,5700.0
2011-03-09 13:05:00,19.74,19.75,19.73,19.74,6300.0,14.8815,14.889,14.8739,14.8815,6300.0
2011-03-09 13:10:00,19.75,19.75,19.74,19.75,12500.0,14.889,14.889,14.8815,14.889,12500.0
2011-03-09 13:15:00,19.75,19.75,19.74,19.75,5300.0,14.889,14.889,14.8815,14.889,5300.0
2011-03-09 13:20:00,19.75,19.78,19.75,19.77,13600.0,14.889,14.9116,14.889,14.9041,13600.0
2011-03-09 13:25:00,19.77,19.82,19.77,19.81,24800.0,14.9041,14.9418,14.9041,14.9342,24800.0
2011-03-09 13:30:00,19.81,19.81,19.8,19.8,6100.0,14.9342,14.9342,14.9267,14.9267,6100.0
2011-03-09 13:35:00,19.8,19.81,19.78,19.78,7300.0,14.9267,14.9342,14.9116,14.9116,7300.0
2011-03-09 13:40:00,19.78,19.79,19.75,19.75,11800.0,14.9116,14.9191,14.889,14.889,11800.0
2011-03-09 13:45:00,19.75,19.78,19.75,19.78,8400.0,14.889,14.9116,14.889,14.9116,8400.0
2011-03-09 13:50:00,19.77,19.78,19.75,19.75,8800.0,14.9041,14.9116,14.889,14.889,8800.0
2011-03-09 13:55:00,19.75,19.78,19.75,19.77,11700.0,14.889,14.9116,14.889,14.9041,11700.0
2011-03-09 14:00:00,19.76,19.78,19.75,19.75,12800.0,14.8965,14.9116,14.889,14.889,12800.0
2011-03-09 14:05:00,19.75,19.76,19.73,19.74,8600.0,14.889,14.8965,14.8739,14.8815,8600.0
2011-03-09 14:10:00,19.73,19.74,19.73,19.74,5500.0,14.8739,14.8815,14.8739,14.8815,5500.0
2011-03-09 14:15:00,19.73,19.76,19.73,19.73,20800.0,14.8739,14.8965,14.8739,14.8739,20800.0
2011-03-09 14:20:00,19.72,19.72,19.68,19.72,17200.0,14.8664,14.8664,14.8362,14.8664,17200.0
2011-03-09 14:25:00,19.72,19.72,19.71,19.71,5600.0,14.8664,14.8664,14.8588,14.8588,5600.0
2011-03-09 14:30:00,19.71,19.72,19.71,19.71,7700.0,14.8588,14.8664,14.8588,14.8588,7700.0
2011-03-09 14:35:00,19.71,19.71,19.68,19.68,13200.0,14.8588,14.8588,14.8362,14.8362,13200.0
2011-03-09 14:40:00,19.68,19.69,19.68,19.69,8300.0,14.8362,14.8438,14.8362,14.8438,8300.0
2011-03-09 14:45:00,19.68,19.71,19.68,19.7,20600.0,14.8362,14.8588,14.8362,14.8513,20600.0
2011-03-09 14:50:00,19.71,19.74,19.71,19.73,15900.0,14.8588,14.8815,14.8588,14.8739,15900.0
2011-03-09 14:55:00,19.73,19.75,19.72,19.75,20800.0,14.8739,14.889,14.8664,14.889,20800.0
2011-03-09 15:00:00,19.74,19.75,19.73,19.74,14900.0,14.8815,14.889,14.8739,14.8815,14900.0
2011-03-09 15:05:00,19.75,19.75,19.73,19.74,20300.0,14.889,14.889,14.8739,14.8815,20300.0
2011-03-09 15:10:00,19.74,19.77,19.73,19.76,45400.0,14.8815,14.9041,14.8739,14.8965,45400.0
2011-03-09 15:15:00,19.76,19.77,19.74,19.76,44200.0,14.8965,14.9041,14.8815,14.8965,44200.0
2011-03-09 15:20:00,19.75,19.77,19.74,19.76,57300.0,14.889,14.9041,14.8815,14.8965,57300.0
2011-03-09 15:25:00,19.76,19.77,19.75,19.77,72200.0,14.8965,14.9041,14.889,14.9041,72200.0
2011-03-09 15:30:00,19.78,19.78,19.71,19.71,28100.0,14.9116,14.9116,14.8588,14.8588,28100.0
2011-03-09 15:35:00,19.71,19.72,19.69,19.71,26200.0,14.8588,14.8664,14.8438,14.8588,26200.0
2011-03-09 15:40:00,19.71,19.77,19.71,19.75,61400.0,14.8588,14.9041,14.8588,14.889,61400.0
2011-03-09 15:45:00,19.75,19.77,19.74,19.76,56600.0,14.889,14.9041,14.8815,14.8965,56600.0
2011-03-09 15:50:00,19.75,19.8,19.74,19.8,94300.0,14.889,14.9267,14.8815,14.9267,94300.0
2011-03-09 15:55:00,19.79,19.8,19.78,19.79,171600.0,14.9191,14.9267,14.9116,14.9191,171600.0
2011-03-10 09:30:00,19.55,19.63,19.55,19.57,76900.0,14.7382,14.7985,14.7382,14.7533,76900.0
2011-03-10 09:35:00,19.56,19.58,19.4,19.52,58600.0,14.7458,14.7608,14.6251,14.7156,58600.0
2011-03-10 09:40:00,19.5,19.55,19.44,19.52,54600.0,14.7005,14.7382,14.6553,14.7156,54600.0
2011-03-10 09:45:00,19.52,19.61,19.48,19.55,53900.0,14.7156,14.7835,14.6854,14.7382,53900.0
2011-03-10 09:50:00,19.54,19.55,19.48,19.49,28800.0,14.7307,14.7382,14.6854,14.693,28800.0
2011-03-10 09:55:00,19.5,19.51,19.4,19.41,17100.0,14.7005,14.7081,14.6251,14.6327,17100.0
2011-03-10 10:00:00,19.4,19.43,19.35,19.37,34900.0,14.6251,14.6478,14.5874,14.6025,34900.0
2011-03-10 10:05:00,19.36,19.41,19.36,19.39,33100.0,14.595,14.6327,14.595,14.6176,33100.0
2011-03-10 10:10:00,19.39,19.46,19.39,19.45,28900.0,14.6176,14.6704,14.6176,14.6628,28900.0
2011-03-10 10:15:00,19.45,19.46,19.35,19.35,46900.0,14.6628,14.6704,14.5874,14.5874,46900.0
2011-03-10 10:20:00,19.36,19.42,19.36,19.38,38500.0,14.595,14.6402,14.595,14.6101,38500.0
2011-03-10 10:25:00,19.39,19.41,19.37,19.39,57500.0,14.6176,14.6327,14.6025,14.6176,57500.0
2011-03-10 10:30:00,19.39,19.42,19.38,19.39,44400.0,14.6176,14.6402,14.6101,14.6176,44400.0
2011-03-10 10:35:00,19.39,19.4,19.36,19.38,24000.0,14.6176,14.6251,14.595,14.6101,24000.0
2011-03-10 10:40:00,19.39,19.4,19.38,19.4,26000.0,14.6176,14.6251,14.6101,14.6251,26000.0
2011-03-10 10:45:00,19.39,19.4,19.36,19.39,27600.0,14.6176,14.6251,14.595,14.6176,27600.0
2011-03-10 10:50:00,19.38,19.4,19.35,19.37,31300.0,14.6101,14.6251,14.5874,14.6025,31300.0
2011-03-10 10:55:00,19.37,19.4,19.36,19.38,27800.0,14.6025,14.6251,14.595,14.6101,27800.0
2011-03-10 11:00:00,19.38,19.39,19.35,19.36,24900.0,14.6101,14.6176,14.5874,14.595,24900.0
2011-03-10 11:05:00,19.35,19.35,19.33,19.33,11500.0,14.5874,14.5874,14.5724,14.5724,11500.0
2011-03-10 11:10:00,19.33,19.35,19.32,19.35,14200.0,14.5724,14.5874,14.5648,14.5874,14200.0
2011-03-10 11:15:00,19.35,19.39,19.35,19.37,24700.0,14.5874,14.6176,14.5874,14.6025,24700.0
2011-03-10 11:20:00,19.36,19.4,19.35,19.36,81400.0,14.595,14.6251,14.5874,14.595,81400.0
2011-03-10 11:25:00,19.36,19.36,19.33,19.33,10100.0,14.595,14.595,14.5724,14.5724,10100.0
2011-03-10 11:30:00,19.34,19.4,19.32,19.39,25000.0,14.5799,14.6251,14.5648,14.6176,25000.0
2011-03-10 11:35:00,19.39,19.41,19.37,19.38,23500.0,14.6176,14.6327,14.6025,14.6101,23500.0
2011-03-10 11:40:00,19.38,19.39,19.37,19.38,26800.0,14.6101,14.6176,14.6025,14.6101,26800.0
2011-03-10 11:45:00,19.38,19.4,19.38,19.39,17000.0,14.6101,14.6251,14.6101,14.6176,17000.0
2011-03-10 11:50:00,19.39,19.42,19.39,19.39,19900.0,14.6176,14.6402,14.6176,14.6176,19900.0
2011-03-10 11:55:00,19.39,19.41,19.39,19.41,36100.0,14.6176,14.6327,14.6176,14.6327,36100.0
2011-03-10 12:00:00,19.4,19.41,19.38,19.39,20600.0,14.6251,14.6327,14.6101,14.6176,20600.0
2011-03-10 12:05:00,19.38,19.41,19.38,19.41,15300.0,14.6101,14.6327,14.6101,14.6327,15300.0
2011-03-10 12:10:00,19.41,19.42,19.4,19.41,24100.0,14.6327,14.6402,14.6251,14.6327,24100.0
2011-03-10 12:15:00,19.4,19.41,19.39,19.39,22000.0,14.6251,14.6327,14.6176,14.6176,22000.0
2011-03-10 12:20:00,19.4,19.41,19.38,19.39,49400.0,14.6251,14.6327,14.6101,14.6176,49400.0
2011-03-10 12:25:00,19.39,19.4,19.36,19.4,27300.0,14.6176,14.6251,14.595,14.6251,27300.0
2011-03-10 12:30:00,19.4,19.42,19.39,19.4,13700.0,14.6251,14.6402,14.6176,14.6251,13700.0
2011-03-10 12:35:00,19.4,19.41,19.39,19.4,23700.0,14.6251,14.6327,14.6176,14.6251,23700.0
2011-03-10 12:40:00,19.4,19.42,19.39,19.39,8900.0,14.6251,14.6402,14.6176,14.6176,8900.0
2011-03-10 12:45:00,19.4,19.41,19.4,19.4,10100.0,14.6251,14.6327,14.6251,14.6251,10100.0
2011-03-10 12:50:00,19.4,19.43,19.39,19.42,12700.0,14.6251,14.6478,14.6176,14.6402,12700.0
2011-03-10 12:55:00,19.43,19.44,19.41,19.44,13600.0,14.6478,14.6553,14.6327,14.6553,13600.0
2011-03-10 13:00:00,19.44,19.45,19.4,19.43,19600.0,14.6553,14.6628,14.6251,14.6478,19600.0
2011-03-10 13:05:00,19.43,19.44,19.38,19.4,38300.0,14.6478,14.6553,14.6101,14.6251,38300.0
2011-03-10 13:10:00,19.4,19.46,19.4,19.44,22900.0,14.6251,14.6704,14.6251,14.6553,22900.0
2011-03-10 13:15:00,19.44,19.44,19.41,19.42,15400.0,14.6553,14.6553,14.6327,14.6402,15400.0
2011-03-10 13:20:00,19.41,19.42,19.39,19.39,21500.0,14.6327,14.6402,14.6176,14.6176,21500.0
2011-03-10 13:25:00,19.39,19.39,19.35,19.38,16300.0,14.6176,14.6176,14.5874,14.6101,16300.0
2011-03-10 13:30:00,19.39,19.39,19.29,19.3,36400.0,14.6176,14.6176,14.5422,14.5498,36400.0
2011-03-10 13:35:00,19.28,19.33,19.27,19.27,54200.0,14.5347,14.5724,14.5271,14.5271,54200.0
2011-03-10 13:40:00,19.27,19.32,19.27,19.27,29000.0,14.5271,14.5648,14.5271,14.5271,29000.0
2011-03-10 13:45:00,19.28,19.33,19.28,19.32,21800.0,14.5347,14.5724,14.5347,14.5648,21800.0
2011-03-10 13:50:00,19.32,19.36,19.27,19.27,23700.0,14.5648,14.595,14.5271,14.5271,23700.0
2011-03-10 13:55:00,19.27,19.31,19.27,19.3,14900.0,14.5271,14.5573,14.5271,14.5498,14900.0
2011-03-10 14:00:00,19.29,19.34,19.28,19.31,30000.0,14.5422,14.5799,14.5347,14.5573,30000.0
2011-03-10 14:05:00,19.29,19.36,19.29,19.35,20900.0,14.5422,14.595,14.5422,14.5874,20900.0
2011-03-10 14:10:00,19.35,19.35,19.31,19.32,10300.0,14.5874,14.5874,14.5573,14.5648,10300.0
2011-03-10 14:15:00,19.31,19.35,19.31,19.35,16900.0,14.5573,14.5874,14.5573,14.5874,16900.0
2011-03-10 14:20:00,19.35,19.36,19.32,19.36,11800.0,14.5874,14.595,14.5648,14.595,11800.0
2011-03-10 14:25:00,19.36,19.38,19.35,19.37,28200.0,14.595,14.6101,14.5874,14.6025,28200.0
2011-03-10 14:30:00,19.37,19.4,19.37,19.4,9700.0,14.6025,14.6251,14.6025,14.6251,9700.0
2011-03-10 14:35:00,19.4,19.43,19.39,19.4,32000.0,14.6251,14.6478,14.6176,14.6251,32000.0
2011-03-10 14:40:00,19.4,19.43,19.4,19.4,17200.0,14.6251,14.6478,14.6251,14.6251,17200.0
2011-03-10 14:45:00,19.4,19.41,19.39,19.41,21200.0,14.6251,14.6327,14.6176,14.6327,21200.0
2011-03-10 14:50:00,19.4,19.41,19.39,19.39,23800.0,14.6251,14.6327,14.6176,14.6176,23800.0
2011-03-10 14:55:00,19.39,19.4,19.38,19.38,11900.0,14.6176,14.6251,14.6101,14.6101,11900.0
2011-03-10 15:00:00,19.38,19.39,19.34,19.37,21400.0,14.6101,14.6176,14.5799,14.6025,21400.0
2011-03-10 15:05:00,19.38,19.39,19.36,19.36,20300.0,14.6101,14.6176,14.595,14.595,20300.0
2011-03-10 15:10:00,19.36,19.37,19.33,19.37,17400.0,14.595,14.6025,14.5724,14.6025,17400.0
2011-03-10 15:15:00,19.37,19.37,19.31,19.33,31400.0,14.6025,14.6025,14.5573,14.5724,31400.0
2011-03-10 15:20:00,19.33,19.35,19.32,19.35,20600.0,14.5724,14.5874,14.5648,14.5874,20600.0
2011-03-10 15:25:00,19.35,19.36,19.31,19.32,18400.0,14.5874,14.595,14.5573,14.5648,18400.0
2011-03-10 15:30:00,19.32,19.34,19.3,19.33,69600.0,14.5648,14.5799,14.5498,14.5724,69600.0
2011-03-10 15:35:00,19.32,19.35,19.3,19.32,33000.0,14.5648,14.5874,14.5498,14.5648,33000.0
2011-03-10 15:40:00,19.32,19.36,19.31,19.33,41600.0,14.5648,14.595,14.5573,14.5724,41600.0
2011-03-10 15:45:00,19.33,19.34,19.29,19.32,41100.0,14.5724,14.5799,14.5422,14.5648,41100.0
2011-03-10 15:50:00,19.32,19.33,19.3,19.33,48500.0,14.5648,14.5724,14.5498,14.5724,48500.0
2011-03-10 15:55:00,19.32,19.33,19.27,19.27,106900.0,14.5648,14.5724,14.5271,14.5271,106900.0
2011-03-11 09:30:00,19.22,19.31,19.19,19.23,30300.0,14.4894,14.5573,14.4668,14.497,30300.0
2011-03-11 09:35:00,19.22,19.3,19.22,19.27,14500.0,14.4894,14.5498,14.4894,14.5271,14500.0
2011-03-11 09:40:00,19.28,19.28,19.21,19.22,23300.0,14.5347,14.5347,14.4819,14.4894,23300.0
2011-03-11 09:45:00,19.22,19.34,19.22,19.34,94000.0,14.4894,14.5799,14.4894,14.5799,94000.0
2011-03-11 09:50:00,19.32,19.35,19.31,19.33,29300.0,14.5648,14.5874,14.5573,14.5724,29300.0
2011-03-11 09:55:00,19.33,19.37,19.26,19.31,27900.0,14.5724,14.6025,14.5196,14.5573,27900.0
2011-03-11 10:00:00,19.31,19.33,19.28,19.31,35700.0,14.5573,14.5724,14.5347,14.5573,35700.0
2011-03-11 10:05:00,19.31,19.37,19.3,19.33,33200.0,14.5573,14.6025,14.5498,14.5724,33200.0
2011-03-11 10:10:00,19.33,19.38,19.29,19.33,23400.0,14.5724,14.6101,14.5422,14.5724,23400.0
2011-03-11 10:15:00,19.34,19.46,19.34,19.46,24900.0,14.5799,14.6704,14.5799,14.6704,24900.0
2011-03-11 10:20:00,19.46,19.5,19.42,19.48,36300.0,14.6704,14.7005,14.6402,14.6854,36300.0
2011-03-11 10:25:00,19.49,19.54,19.43,19.43,30700.0,14.693,14.7307,14.6478,14.6478,30700.0
2011-03-11 10:30:00,19.42,19.43,19.37,19.37,11300.0,14.6402,14.6478,14.6025,14.6025,11300.0
2011-03-11 10:35:00,19.37,19.41,19.36,19.41,15900.0,14.6025,14.6327,14.595,14.6327,15900.0
2011-03-11 10:40:00,19.41,19.43,19.41,19.43,9700.0,14.6327,14.6478,14.6327,14.6478,9700.0
2011-03-11 10:45:00,19.43,19.5,19.42,19.47,24200.0,14.6478,14.7005,14.6402,14.6779,24200.0
2011-03-11 10:50:00,19.47,19.49,19.41,19.49,20400.0,14.6779,14.693,14.6327,14.693,20400.0
2011-03-11 10:55:00,19.49,19.55,19.48,19.54,12300.0,14.693,14.7382,14.6854,14.7307,12300.0
2011-03-11 11:00:00,19.54,19.59,19.54,19.58,21500.0,14.7307,14.7684,14.7307,14.7608,21500.0
2011-03-11 11:05:00,19.58,19.58,19.54,19.55,23200.0,14.7608,14.7608,14.7307,14.7382,23200.0
2011-03-11 11:10:00,19.55,19.61,19.55,19.58,15700.0,14.7382,14.7835,14.7382,14.7608,15700.0
2011-03-11 11:15:00,19.58,19.59,19.57,19.58,13300.0,14.7608,14.7684,14.7533,14.7608,13300.0
2011-03-11 11:20:00,19.59,19.6,19.58,19.59,8100.0,14.7684,14.7759,14.7608,14.7684,8100.0
2011-03-11 11:25:00,19.59,19.6,19.56,19.58,16500.0,14.7684,14.7759,14.7458,14.7608,16500.0
2011-03-11 11:30:00,19.57,19.58,19.57,19.57,8000.0,14.7533,14.7608,14.7533,14.7533,8000.0
2011-03-11 11:35:00,19.57,19.61,19.56,19.57,21900.0,14.7533,14.7835,14.7458,14.7533,21900.0
2011-03-11 11:40:00,19.58,19.64,19.58,19.63,17100.0,14.7608,14.8061,14.7608,14.7985,17100.0
2011-03-11 11:45:00,19.63,19.65,19.62,19.62,21800.0,14.7985,14.8136,14.791,14.791,21800.0
2011-03-11 11:50:00,19.61,19.66,19.61,19.65,20400.0,14.7835,14.8211,14.7835,14.8136,20400.0
2011-03-11 11:55:00,19.65,19.68,19.65,19.66,11300.0,14.8136,14.8362,14.8136,14.8211,11300.0
2011-03-11 12:00:00,19.66,19.68,19.66,19.67,11500.0,14.8211,14.8362,14.8211,14.8287,11500.0
2011-03-11 12:05:00,19.67,19.68,19.66,19.67,9000.0,14.8287,14.8362,14.8211,14.8287,9000.0
2011-03-11 12:10:00,19.67,19.68,19.61,19.63,24300.0,14.8287,14.8362,14.7835,14.7985,24300.0
2011-03-11 12:15:00,19.63,19.65,19.61,19.65,22100.0,14.7985,14.8136,14.7835,14.8136,22100.0
2011-03-11 12:20:00,19.65,19.68,19.64,19.67,19100.0,14.8136,14.8362,14.8061,14.8287,19100.0
2011-03-11 12:25:00,19.67,19.67,19.61,19.61,28900.0,14.8287,14.8287,14.7835,14.7835,28900.0
2011-03-11 12:30:00,19.62,19.62,19.61,19.61,5500.0,14.791,14.791,14.7835,14.7835,5500.0
2011-03-11 12:35:00,19.62,19.64,19.62,19.62,16900.0,14.791,14.8061,14.791,14.791,16900.0
2011-03-11 12:40:00,19.62,19.63,19.61,19.61,10000.0,14.791,14.7985,14.7835,14.7835,10000.0
2011-03-11 12:45:00,19.61,19.62,19.61,19.62,1600.0,14.7835,14.791,14.7835,14.791,1600.0
2011-03-11 12:50:00,19.61,19.68,19.61,19.67,31200.0,14.7835,14.8362,14.7835,14.8287,31200.0
2011-03-11 12:55:00,19.67,19.67,19.65,19.66,11600.0,14.8287,14.8287,14.8136,14.8211,11600.0
2011-03-11 13:00:00,19.66,19.67,19.63,19.66,19400.0,14.8211,14.8287,14.7985,14.8211,19400.0
2011-03-11 13:05:00,19.65,19.67,19.65,19.66,6100.0,14.8136,14.8287,14.8136,14.8211,6100.0
2011-03-11 13:10:00,19.67,19.7,19.67,19.67,22900.0,14.8287,14.8513,14.8287,14.8287,22900.0
2011-03-11 13:15:00,19.67,19.69,19.65,19.68,17600.0,14.8287,14.8438,14.8136,14.8362,17600.0
2011-03-11 13:20:00,19.68,19.7,19.67,19.68,22800.0,14.8362,14.8513,14.8287,14.8362,22800.0
2011-03-11 13:25:00,19.68,19.68,19.67,19.68,6600.0,14.8362,14.8362,14.8287,14.8362,6600.0
2011-03-11 13:30:00,19.67,19.69,19.67,19.69,9800.0,14.8287,14.8438,14.8287,14.8438,9800.0
2011-03-11 13:35:00,19.69,19.71,19.69,19.69,28900.0,14.8438,14.8588,14.8438,14.8438,28900.0
2011-03-11 13:40:00,19.7,19.75,19.69,19.75,23700.0,14.8513,14.889,14.8438,14.889,23700.0
2011-03-11 13:45:00,19.75,19.79,19.75,19.78,35900.0,14.889,14.9191,14.889,14.9116,35900.0
2011-03-11 13:50:00,19.78,19.81,19.77,19.81,26000.0,14.9116,14.9342,14.9041,14.9342,26000.0
2011-03-11 13:55:00,19.81,19.82,19.75,19.75,32800.0,14.9342,14.9418,14.889,14.889,32800.0
2011-03-11 14:00:00,19.75,19.76,19.73,19.75,26100.0,14.889,14.8965,14.8739,14.889,26100.0
2011-03-11 14:05:00,19.75,19.77,19.75,19.76,11200.0,14.889,14.9041,14.889,14.8965,11200.0
2011-03-11 14:10:00,19.77,19.8,19.77,19.8,21700.0,14.9041,14.9267,14.9041,14.9267,21700.0
2011-03-11 14:15:00,19.79,19.82,19.79,19.81,36100.0,14.9191,14.9418,14.9191,14.9342,36100.0
2011-03-11 14:20:00,19.82,19.82,19.77,19.8,28700.0,14.9418,14.9418,14.9041,14.9267,28700.0
2011-03-11 14:25:00,19.8,19.81,19.78,19.79,56400.0,14.9267,14.9342,14.9116,14.9191,56400.0
2011-03-11 14:30:00,19.8,19.8,19.78,19.8,58200.0,14.9267,14.9267,14.9116,14.9267,58200.0
2011-03-11 14:35:00,19.8,19.81,19.79,19.8,55600.0,14.9267,14.9342,14.9191,14.9267,55600.0
2011-03-11 14:40:00,19.8,19.81,19.79,19.8,26000.0,14.9267,14.9342,14.9191,14.9267,26000.0
2011-03-11 14:45:00,19.79,19.8,19.78,19.79,17100.0,14.9191,14.9267,14.9116,14.9191,17100.0
2011-03-11 14:50:00,19.79,19.8,19.79,19.8,19900.0,14.9191,14.9267,14.9191,14.9267,19900.0
2011-03-11 14:55:00,19.8,19.8,19.79,19.79,14400.0,14.9267,14.9267,14.9191,14.9191,14400.0
2011-03-11 15:00:00,19.79,19.85,19.79,19.84,26200.0,14.9191,14.9644,14.9191,14.9568,26200.0
2011-03-11 15:05:00,19.85,19.85,19.82,19.82,18600.0,14.9644,14.9644,14.9418,14.9418,18600.0
2011-03-11 15:10:00,19.82,19.85,19.82,19.85,38900.0,14.9418,14.9644,14.9418,14.9644,38900.0
2011-03-11 15:15:00,19.84,19.87,19.84,19.86,40100.0,14.9568,14.9795,14.9568,14.9719,40100.0
2011-03-11 15:20:00,19.86,19.88,19.85,19.86,46900.0,14.9719,14.987,14.9644,14.9719,46900.0
2011-03-11 15:25:00,19.87,19.87,19.86,19.86,29200.0,14.9795,14.9795,14.9719,14.9719,29200.0
2011-03-11 15:30:00,19.87,19.89,19.84,19.84,132300.0,14.9795,14.9945,14.9568,14.9568,132300.0
2011-03-11 15:35:00,19.84,19.85,19.82,19.84,76900.0,14.9568,14.9644,14.9418,14.9568,76900.0
2011-03-11 15:40:00,19.84,19.85,19.8,19.8,59200.0,14.9568,14.9644,14.9267,14.9267,59200.0
2011-03-11 15:45:00,19.8,19.85,19.8,19.83,233300.0,14.9267,14.9644,14.9267,14.9493,233300.0
2011-03-11 15:50:00,19.82,19.82,19.78,19.79,119000.0,14.9418,14.9418,14.9116,14.9191,119000.0
2011-03-11 15:55:00,19.79,19.82,19.78,19.8,149700.0,14.9191,14.9418,14.9116,14.9267,149700.0
2011-03-14 09:30:00,19.32,19.6,19.32,19.59,112100.0,14.5648,14.7759,14.5648,14.7684,112100.0
2011-03-14 09:35:00,19.6,19.82,19.59,19.8,156900.0,14.7759,14.9418,14.7684,14.9267,156900.0
2011-03-14 09:40:00,19.81,20.32,19.76,20.32,299200.0,14.9342,15.3187,14.8965,15.3187,299200.0
2011-03-14 09:45:00,20.32,20.54,20.22,20.25,287900.0,15.3187,15.4846,15.2433,15.2659,287900.0
2011-03-14 09:50:00,20.24,20.28,20.12,20.25,120300.0,15.2584,15.2885,15.1679,15.2659,120300.0
2011-03-14 09:55:00,20.25,20.39,20.24,20.32,136300.0,15.2659,15.3715,15.2584,15.3187,136300.0
2011-03-14 10:00:00,20.32,20.4,20.31,20.33,137200.0,15.3187,15.379,15.3112,15.3262,137200.0
2011-03-14 10:05:00,20.34,20.38,20.29,20.37,150200.0,15.3338,15.3639,15.2961,15.3564,150200.0
2011-03-14 10:10:00,20.37,20.4,20.28,20.31,214800.0,15.3564,15.379,15.2885,15.3112,214800.0
2011-03-14 10:15:00,20.31,20.36,20.2,20.22,111800.0,15.3112,15.3489,15.2282,15.2433,111800.0
2011-03-14 10:20:00,20.22,20.23,20.15,20.18,163900.0,15.2433,15.2509,15.1905,15.2132,163900.0
2011-03-14 10:25:00,20.18,20.26,20.18,20.2,47600.0,15.2132,15.2735,15.2132,15.2282,47600.0
2011-03-14 10:30:00,20.2,20.32,20.2,20.31,84300.0,15.2282,15.3187,15.2282,15.3112,84300.0
2011-03-14 10:35:00,20.3,20.38,20.29,20.34,112800.0,15.3036,15.3639,15.2961,15.3338,112800.0
2011-03-14 10:40:00,20.33,20.36,20.29,20.36,111400.0,15.3262,15.3489,15.2961,15.3489,111400.0
2011-03-14 10:45:00,20.37,20.37,20.3,20.3,79500.0,15.3564,15.3564,15.3036,15.3036,79500.0
2011-03-14 10:50:00,20.31,20.32,20.21,20.24,46800.0,15.3112,15.3187,15.2358,15.2584,46800.0
2011-03-14 10:55:00,20.23,20.23,20.14,20.16,65100.0,15.2509,15.2509,15.183,15.1981,65100.0
2011-03-14 11:00:00,20.16,20.23,20.15,20.16,64700.0,15.1981,15.2509,15.1905,15.1981,64700.0
2011-03-14 11:05:00,20.16,20.18,20.11,20.11,104300.0,15.1981,15.2132,15.1604,15.1604,104300.0
2011-03-14 11:10:00,20.11,20.15,20.05,20.07,76600.0,15.1604,15.1905,15.1152,15.1302,76600.0
2011-03-14 11:15:00,20.07,20.12,20.03,20.11,58800.0,15.1302,15.1679,15.1001,15.1604,58800.0
2011-03-14 11:20:00,20.11,20.12,20.07,20.1,59900.0,15.1604,15.1679,15.1302,15.1528,59900.0
2011-03-14 11:25:00,20.1,20.12,20.01,20.01,24900.0,15.1528,15.1679,15.085,15.085,24900.0
2011-03-14 11:30:00,20.0,20.04,19.95,20.01,58400.0,15.0775,15.1076,15.0398,15.085,58400.0
2011-03-14 11:35:00,20.0,20.06,19.98,20.05,81300.0,15.0775,15.1227,15.0624,15.1152,81300.0
2011-03-14 11:40:00,20.05,20.11,20.05,20.11,69700.0,15.1152,15.1604,15.1152,15.1604,69700.0
2011-03-14 11:45:00,20.11,20.16,20.09,20.15,77000.0,15.1604,15.1981,15.1453,15.1905,77000.0
2011-03-14 11:50:00,20.15,20.16,20.09,20.13,40600.0,15.1905,15.1981,15.1453,15.1755,40600.0
2011-03-14 11:55:00,20.14,20.16,20.11,20.16,30100.0,15.183,15.1981,15.1604,15.1981,30100.0
2011-03-14 12:00:00,20.15,20.2,20.1,20.11,68200.0,15.1905,15.2282,15.1528,15.1604,68200.0
2011-03-14 12:05:00,20.12,20.13,20.05,20.06,108300.0,15.1679,15.1755,15.1152,15.1227,108300.0
2011-03-14 12:10:00,20.05,20.12,20.05,20.12,34400.0,15.1152,15.1679,15.1152,15.1679,34400.0
2011-03-14 12:15:00,20.12,20.12,20.08,20.08,40100.0,15.1679,15.1679,15.1378,15.1378,40100.0
2011-03-14 12:20:00,20.08,20.09,20.04,20.05,31300.0,15.1378,15.1453,15.1076,15.1152,31300.0
2011-03-14 12:25:00,20.04,20.06,20.04,20.05,40300.0,15.1076,15.1227,15.1076,15.1152,40300.0
2011-03-14 12:30:00,20.05,20.08,20.04,20.07,34700.0,15.1152,15.1378,15.1076,15.1302,34700.0
2011-03-14 12:35:00,20.08,20.08,20.05,20.06,45900.0,15.1378,15.1378,15.1152,15.1227,45900.0
2011-03-14 12:40:00,20.06,20.1,20.06,20.1,39900.0,15.1227,15.1528,15.1227,15.1528,39900.0
2011-03-14 12:45:00,20.09,20.11,20.09,20.1,47600.0,15.1453,15.1604,15.1453,15.1528,47600.0
2011-03-14 12:50:00,20.1,20.11,20.1,20.1,30600.0,15.1528,15.1604,15.1528,15.1528,30600.0
2011-03-14 12:55:00,20.1,20.19,20.1,20.19,36200.0,15.1528,15.2207,15.1528,15.2207,36200.0
2011-03-14 13:00:00,20.19,20.23,20.16,20.21,52500.0,15.2207,15.2509,15.1981,15.2358,52500.0
2011-03-14 13:05:00,20.2,20.24,20.19,20.23,53300.0,15.2282,15.2584,15.2207,15.2509,53300.0
2011-03-14 13:10:00,20.23,20.24,20.23,20.23,22000.0,15.2509,15.2584,15.2509,15.2509,22000.0
2011-03-14 13:15:00,20.23,20.24,20.22,20.23,43800.0,15.2509,15.2584,15.2433,15.2509,43800.0
2011-03-14 13:20:00,20.23,20.26,20.23,20.24,48700.0,15.2509,15.2735,15.2509,15.2584,48700.0
2011-03-14 13:25:00,20.24,20.29,20.24,20.25,54800.0,15.2584,15.2961,15.2584,15.2659,54800.0
2011-03-14 13:30:00,20.25,20.25,20.22,20.24,51000.0,15.2659,15.2659,15.2433,15.2584,51000.0
2011-03-14 13:35:00,20.23,20.24,20.18,20.18,64300.0,15.2509,15.2584,15.2132,15.2132,64300.0
2011-03-14 13:40:00,20.18,20.24,20.18,20.21,64000.0,15.2132,15.2584,15.2132,15.2358,64000.0
2011-03-14 13:45:00,20.21,20.21,20.19,20.2,51100.0,15.2358,15.2358,15.2207,15.2282,51100.0
2011-03-14 13:50:00,20.2,20.21,20.2,20.2,16100.0,15.2282,15.2358,15.2282,15.2282,16100.0
2011-03-14 13:55:00,20.2,20.22,20.15,20.17,55200.0,15.2282,15.2433,15.1905,15.2056,55200.0
2011-03-14 14:00:00,20.16,20.17,20.13,20.13,27400.0,15.1981,15.2056,15.1755,15.1755,27400.0
2011-03-14 14:05:00,20.13,20.19,20.12,20.19,83700.0,15.1755,15.2207,15.1679,15.2207,83700.0
2011-03-14 14:10:00,20.18,20.2,20.17,20.18,35900.0,15.2132,15.2282,15.2056,15.2132,35900.0
2011-03-14 14:15:00,20.17,20.18,20.16,20.17,37500.0,15.2056,15.2132,15.1981,15.2056,37500.0
2011-03-14 14:20:00,20.17,20.21,20.16,20.2,62200.0,15.2056,15.2358,15.1981,15.2282,62200.0
2011-03-14 14:25:00,20.2,20.21,20.17,20.21,50400.0,15.2282,15.2358,15.2056,15.2358,50400.0
2011-03-14 14:30:00,20.21,20.22,20.17,20.21,86000.0,15.2358,15.2433,15.2056,15.2358,86000.0
2011-03-14 14:35:00,20.21,20.22,20.07,20.07,309800.0,15.2358,15.2433,15.1302,15.1302,309800.0
2011-03-14 14:40:00,20.07,20.11,20.06,20.09,60000.0,15.1302,15.1604,15.1227,15.1453,60000.0
2011-03-14 14:45:00,20.09,20.12,20.08,20.09,129700.0,15.1453,15.1679,15.1378,15.1453,129700.0
2011-03-14 14:50:00,20.1,20.11,20.07,20.11,93300.0,15.1528,15.1604,15.1302,15.1604,93300.0
2011-03-14 14:55:00,20.11,20.14,20.08,20.09,65500.0,15.1604,15.183,15.1378,15.1453,65500.0
2011-03-14 15:00:00,20.09,20.1,20.06,20.07,67300.0,15.1453,15.1528,15.1227,15.1302,67300.0
2011-03-14 15:05:00,20.06,20.11,20.06,20.09,54000.0,15.1227,15.1604,15.1227,15.1453,54000.0
2011-03-14 15:10:00,20.09,20.09,20.08,20.08,18100.0,15.1453,15.1453,15.1378,15.1378,18100.0
2011-03-14 15:15:00,20.09,20.11,20.07,20.09,76200.0,15.1453,15.1604,15.1302,15.1453,76200.0
2011-03-14 15:20:00,20.1,20.1,20.04,20.05,82500.0,15.1528,15.1528,15.1076,15.1152,82500.0
2011-03-14 15:25:00,20.05,20.06,19.98,19.99,99800.0,15.1152,15.1227,15.0624,15.0699,99800.0
2011-03-14 15:30:00,19.99,20.01,19.95,19.95,161100.0,15.0699,15.085,15.0398,15.0398,161100.0
2011-03-14 15:35:00,19.95,20.02,19.94,20.02,128300.0,15.0398,15.0925,15.0322,15.0925,128300.0
2011-03-14 15:40:00,20.01,20.14,20.01,20.13,148100.0,15.085,15.183,15.085,15.1755,148100.0
2011-03-14 15:45:00,20.12,20.17,20.09,20.14,202300.0,15.1679,15.2056,15.1453,15.183,202300.0
2011-03-14 15:50:00,20.14,20.21,20.13,20.21,223700.0,15.183,15.2358,15.1755,15.2358,223700.0
2011-03-14 15:55:00,20.21,20.21,20.17,20.18,355800.0,15.2358,15.2358,15.2056,15.2132,355800.0
2011-03-15 09:30:00,19.71,19.9,19.69,19.89,89200.0,14.8588,15.0021,14.8438,14.9945,89200.0
2011-03-15 09:35:00,19.88,19.88,19.76,19.8,136000.0,14.987,14.987,14.8965,14.9267,136000.0
2011-03-15 09:40:00,19.81,19.91,19.76,19.83,65000.0,14.9342,15.0096,14.8965,14.9493,65000.0
2011-03-15 09:45:00,19.85,19.94,19.8,19.87,42100.0,14.9644,15.0322,14.9267,14.9795,42100.0
2011-03-15 09:50:00,19.87,19.89,19.83,19.83,35500.0,14.9795,14.9945,14.9493,14.9493,35500.0
2011-03-15 09:55:00,19.83,19.84,19.7,19.72,69900.0,14.9493,14.9568,14.8513,14.8664,69900.0
2011-03-15 10:00:00,19.7,19.79,19.7,19.79,110300.0,14.8513,14.9191,14.8513,14.9191,110300.0
2011-03-15 10:05:00,19.79,19.94,19.79,19.94,69800.0,14.9191,15.0322,14.9191,15.0322,69800.0
2011-03-15 10:10:00,19.93,19.98,19.87,19.9,32100.0,15.0247,15.0624,14.9795,15.0021,32100.0
2011-03-15 10:15:00,19.9,19.92,19.82,19.88,36000.0,15.0021,15.0172,14.9418,14.987,36000.0
2011-03-15 10:20:00,19.88,19.96,19.87,19.93,54500.0,14.987,15.0473,14.9795,15.0247,54500.0
2011-03-15 10:25:00,19.93,20.01,19.92,19.99,68600.0,15.0247,15.085,15.0172,15.0699,68600.0
2011-03-15 10:30:00,19.99,20.07,19.99,20.02,59000.0,15.0699,15.1302,15.0699,15.0925,59000.0
2011-03-15 10:35:00,20.01,20.05,20.01,20.04,14000.0,15.085,15.1152,15.085,15.1076,14000.0
2011-03-15 10:40:00,20.04,20.05,19.99,20.01,32500.0,15.1076,15.1152,15.0699,15.085,32500.0
2011-03-15 10:45:00,19.99,20.01,19.96,19.97,43600.0,15.0699,15.085,15.0473,15.0548,43600.0
2011-03-15 10:50:00,19.96,19.98,19.95,19.97,8800.0,15.0473,15.0624,15.0398,15.0548,8800.0
2011-03-15 10:55:00,19.97,19.98,19.91,19.91,27300.0,15.0548,15.0624,15.0096,15.0096,27300.0
2011-03-15 11:00:00,19.91,19.91,19.87,19.89,22000.0,15.0096,15.0096,14.9795,14.9945,22000.0
2011-03-15 11:05:00,19.9,19.9,19.84,19.85,25000.0,15.0021,15.0021,14.9568,14.9644,25000.0
2011-03-15 11:10:00,19.86,19.89,19.82,19.89,28800.0,14.9719,14.9945,14.9418,14.9945,28800.0
2011-03-15 11:15:00,19.89,19.89,19.84,19.87,30400.0,14.9945,14.9945,14.9568,14.9795,30400.0
2011-03-15 11:20:00,19.87,19.88,19.84,19.86,40100.0,14.9795,14.987,14.9568,14.9719,40100.0
2011-03-15 11:25:00,19.86,19.91,19.86,19.91,32500.0,14.9719,15.0096,14.9719,15.0096,32500.0
2011-03-15 11:30:00,19.91,19.91,19.87,19.88,26700.0,15.0096,15.0096,14.9795,14.987,26700.0
2011-03-15 11:35:00,19.88,19.89,19.86,19.88,43200.0,14.987,14.9945,14.9719,14.987,43200.0
2011-03-15 11:40:00,19.87,19.89,19.85,19.88,50200.0,14.9795,14.9945,14.9644,14.987,50200.0
2011-03-15 11:45:00,19.88,19.88,19.84,19.85,69400.0,14.987,14.987,14.9568,14.9644,69400.0
2011-03-15 11:50:00,19.85,19.88,19.85,19.88,59900.0,14.9644,14.987,14.9644,14.987,59900.0
2011-03-15 11:55:00,19.87,19.89,19.87,19.89,15400.0,14.9795,14.9945,14.9795,14.9945,15400.0
2011-03-15 12:00:00,19.88,19.94,19.88,19.94,54900.0,14.987,15.0322,14.987,15.0322,54900.0
2011-03-15 12:05:00,19.94,19.94,19.89,19.93,36400.0,15.0322,15.0322,14.9945,15.0247,36400.0
2011-03-15 12:10:00,19.94,19.97,19.93,19.96,18900.0,15.0322,15.0548,15.0247,15.0473,18900.0
2011-03-15 12:15:00,19.97,19.97,19.94,19.97,49400.0,15.0548,15.0548,15.0322,15.0548,49400.0
2011-03-15 12:20:00,19.96,19.97,19.95,19.95,9400.0,15.0473,15.0548,15.0398,15.0398,9400.0
2011-03-15 12:25:00,19.96,20.04,19.96,20.02,77300.0,15.0473,15.1076,15.0473,15.0925,77300.0
2011-03-15 12:30:00,20.02,20.07,19.99,20.06,64000.0,15.0925,15.1302,15.0699,15.1227,64000.0
2011-03-15 12:35:00,20.06,20.09,20.04,20.06,59200.0,15.1227,15.1453,15.1076,15.1227,59200.0
2011-03-15 12:40:00,20.06,20.06,20.0,20.01,17300.0,15.1227,15.1227,15.0775,15.085,17300.0
2011-03-15 12:45:00,20.0,20.02,19.99,20.0,20400.0,15.0775,15.0925,15.0699,15.0775,20400.0
2011-03-15 12:50:00,20.0,20.04,19.99,20.03,19600.0,15.0775,15.1076,15.0699,15.1001,19600.0
2011-03-15 12:55:00,20.03,20.05,20.01,20.04,29700.0,15.1001,15.1152,15.085,15.1076,29700.0
2011-03-15 13:00:00,20.04,20.06,20.03,20.05,28900.0,15.1076,15.1227,15.1001,15.1152,28900.0
2011-03-15 13:05:00,20.05,20.07,20.04,20.06,24800.0,15.1152,15.1302,15.1076,15.1227,24800.0
2011-03-15 13:10:00,20.05,20.08,20.04,20.04,23600.0,15.1152,15.1378,15.1076,15.1076,23600.0
2011-03-15 13:15:00,20.04,20.04,20.0,20.02,48100.0,15.1076,15.1076,15.0775,15.0925,48100.0
2011-03-15 13:20:00,20.03,20.05,20.01,20.03,12000.0,15.1001,15.1152,15.085,15.1001,12000.0
2011-03-15 13:25:00,20.03,20.05,20.01,20.04,17400.0,15.1001,15.1152,15.085,15.1076,17400.0
2011-03-15 13:30:00,20.04,20.05,20.01,20.03,20900.0,15.1076,15.1152,15.085,15.1001,20900.0
2011-03-15 13:35:00,20.03,20.03,20.0,20.01,20400.0,15.1001,15.1001,15.0775,15.085,20400.0
2011-03-15 13:40:00,20.02,20.06,20.02,20.05,29100.0,15.0925,15.1227,15.0925,15.1152,29100.0
2011-03-15 13:45:00,20.05,20.08,20.03,20.08,26400.0,15.1152,15.1378,15.1001,15.1378,26400.0
2011-03-15 13:50:00,20.07,20.1,20.06,20.09,16000.0,15.1302,15.1528,15.1227,15.1453,16000.0
2011-03-15 13:55:00,20.09,20.11,20.06,20.1,48500.0,15.1453,15.1604,15.1227,15.1528,48500.0
2011-03-15 14:00:00,20.1,20.1,20.05,20.08,20500.0,15.1528,15.1528,15.1152,15.1378,20500.0
2011-03-15 14:05:00,20.08,20.09,20.06,20.09,10800.0,15.1378,15.1453,15.1227,15.1453,10800.0
2011-03-15 14:10:00,20.08,20.11,20.07,20.07,35100.0,15.1378,15.1604,15.1302,15.1302,35100.0
2011-03-15 14:15:00,20.07,20.11,20.01,20.01,43900.0,15.1302,15.1604,15.085,15.085,43900.0
2011-03-15 14:20:00,20.02,20.13,20.02,20.12,39500.0,15.0925,15.1755,15.0925,15.1679,39500.0
2011-03-15 14:25:00,20.11,20.17,20.09,20.13,69100.0,15.1604,15.2056,15.1453,15.1755,69100.0
2011-03-15 14:30:00,20.13,20.16,20.09,20.15,56300.0,15.1755,15.1981,15.1453,15.1905,56300.0
2011-03-15 14:35:00,20.14,20.15,20.12,20.14,19400.0,15.183,15.1905,15.1679,15.183,19400.0
2011-03-15 14:40:00,20.14,20.15,20.11,20.13,48700.0,15.183,15.1905,15.1604,15.1755,48700.0
2011-03-15 14:45:00,20.12,20.19,20.12,20.13,139100.0,15.1679,15.2207,15.1679,15.1755,139100.0
2011-03-15 14:50:00,20.14,20.18,20.12,20.16,103100.0,15.183,15.2132,15.1679,15.1981,103100.0
2011-03-15 14:55:00,20.15,20.19,20.15,20.16,24100.0,15.1905,15.2207,15.1905,15.1981,24100.0
2011-03-15 15:00:00,20.16,20.17,20.14,20.16,27400.0,15.1981,15.2056,15.183,15.1981,27400.0
2011-03-15 15:05:00,20.15,20.17,20.12,20.15,70400.0,15.1905,15.2056,15.1679,15.1905,70400.0
2011-03-15 15:10:00,20.14,20.15,20.12,20.14,42300.0,15.183,15.1905,15.1679,15.183,42300.0
2011-03-15 15:15:00,20.14,20.17,20.12,20.17,68500.0,15.183,15.2056,15.1679,15.2056,68500.0
2011-03-15 15:20:00,20.17,20.23,20.17,20.23,100500.0,15.2056,15.2509,15.2056,15.2509,100500.0
2011-03-15 15:25:00,20.22,20.24,20.2,20.21,46200.0,15.2433,15.2584,15.2282,15.2358,46200.0
2011-03-15 15:30:00,20.2,20.26,20.2,20.25,252900.0,15.2282,15.2735,15.2282,15.2659,252900.0
2011-03-15 15:35:00,20.24,20.24,20.17,20.2,127200.0,15.2584,15.2584,15.2056,15.2282,127200.0
2011-03-15 15:40:00,20.21,20.25,20.17,20.25,176400.0,15.2358,15.2659,15.2056,15.2659,176400.0
2011-03-15 15:45:00,20.24,20.24,20.15,20.16,159300.0,15.2584,15.2584,15.1905,15.1981,159300.0
2011-03-15 15:50:00,20.16,20.16,20.12,20.15,60500.0,15.1981,15.1981,15.1679,15.1905,60500.0
2011-03-15 15:55:00,20.15,20.17,20.1,20.13,380100.0,15.1905,15.2056,15.1528,15.1755,380100.0
2011-03-16 09:30:00,20.06,20.18,19.98,20.15,55200.0,15.1227,15.2132,15.0624,15.1905,55200.0
2011-03-16 09:35:00,20.18,20.23,20.08,20.16,138900.0,15.2132,15.2509,15.1378,15.1981,138900.0
2011-03-16 09:40:00,20.16,20.28,20.09,20.28,100300.0,15.1981,15.2885,15.1453,15.2885,100300.0
2011-03-16 09:45:00,20.27,20.28,20.14,20.14,54700.0,15.281,15.2885,15.183,15.183,54700.0
2011-03-16 09:50:00,20.16,20.19,20.15,20.18,35300.0,15.1981,15.2207,15.1905,15.2132,35300.0
2011-03-16 09:55:00,20.18,20.24,20.18,20.23,55400.0,15.2132,15.2584,15.2132,15.2509,55400.0
2011-03-16 10:00:00,20.23,20.47,20.23,20.46,141600.0,15.2509,15.4318,15.2509,15.4242,141600.0
2011-03-16 10:05:00,20.45,20.45,20.4,20.43,53100.0,15.4167,15.4167,15.379,15.4016,53100.0
2011-03-16 10:10:00,20.42,20.46,20.42,20.44,68000.0,15.3941,15.4242,15.3941,15.4092,68000.0
2011-03-16 10:15:00,20.44,20.46,20.43,20.45,61500.0,15.4092,15.4242,15.4016,15.4167,61500.0
2011-03-16 10:20:00,20.44,20.44,20.39,20.41,88200.0,15.4092,15.4092,15.3715,15.3865,88200.0
2011-03-16 10:25:00,20.4,20.41,20.36,20.4,94400.0,15.379,15.3865,15.3489,15.379,94400.0
2011-03-16 10:30:00,20.41,20.42,20.39,20.41,69800.0,15.3865,15.3941,15.3715,15.3865,69800.0
2011-03-16 10:35:00,20.4,20.42,20.37,20.41,38200.0,15.379,15.3941,15.3564,15.3865,38200.0
2011-03-16 10:40:00,20.41,20.43,20.38,20.38,36900.0,15.3865,15.4016,15.3639,15.3639,36900.0
2011-03-16 10:45:00,20.38,20.44,20.37,20.42,51500.0,15.3639,15.4092,15.3564,15.3941,51500.0
2011-03-16 10:50:00,20.43,20.44,20.39,20.42,64600.0,15.4016,15.4092,15.3715,15.3941,64600.0
2011-03-16 10:55:00,20.43,20.45,20.4,20.4,67200.0,15.4016,15.4167,15.379,15.379,67200.0
2011-03-16 11:00:00,20.41,20.48,20.38,20.44,252100.0,15.3865,15.4393,15.3639,15.4092,252100.0
2011-03-16 11:05:00,20.44,20.53,20.33,20.53,146300.0,15.4092,15.477,15.3262,15.477,146300.0
2011-03-16 11:10:00,20.53,20.6,20.51,20.54,144400.0,15.477,15.5298,15.4619,15.4846,144400.0
2011-03-16 11:15:00,20.55,20.62,20.55,20.61,295300.0,15.4921,15.5449,15.4921,15.5373,295300.0
2011-03-16 11:20:00,20.61,20.67,20.59,20.6,115000.0,15.5373,15.5826,15.5222,15.5298,115000.0
2011-03-16 11:25:00,20.6,20.67,20.59,20.65,263800.0,15.5298,15.5826,15.5222,15.5675,263800.0
2011-03-16 11:30:00,20.65,20.72,20.64,20.7,86600.0,15.5675,15.6203,15.5599,15.6052,86600.0
2011-03-16 11:35:00,20.7,20.72,20.65,20.72,291700.0,15.6052,15.6203,15.5675,15.6203,291700.0
2011-03-16 11:40:00,20.72,20.73,20.64,20.66,192300.0,15.6203,15.6278,15.5599,15.575,192300.0
2011-03-16 11:45:00,20.66,20.66,20.63,20.64,276200.0,15.575,15.575,15.5524,15.5599,276200.0
2011-03-16 11:50:00,20.64,20.67,20.58,20.59,70500.0,15.5599,15.5826,15.5147,15.5222,70500.0
2011-03-16 11:55:00,20.59,20.66,20.59,20.59,104800.0,15.5222,15.575,15.5222,15.5222,104800.0
2011-03-16 12:00:00,20.59,20.6,20.53,20.54,43200.0,15.5222,15.5298,15.477,15.4846,43200.0
2011-03-16 12:05:00,20.56,20.6,20.52,20.55,48800.0,15.4996,15.5298,15.4695,15.4921,48800.0
2011-03-16 12:10:00,20.55,20.56,20.43,20.5,105600.0,15.4921,15.4996,15.4016,15.4544,105600.0
2011-03-16 12:15:00,20.51,20.51,20.26,20.34,173700.0,15.4619,15.4619,15.2735,15.3338,173700.0
2011-03-16 12:20:00,20.33,20.37,20.32,20.33,18500.0,15.3262,15.3564,15.3187,15.3262,18500.0
2011-03-16 12:25:00,20.33,20.35,20.3,20.31,41900.0,15.3262,15.3413,15.3036,15.3112,41900.0
2011-03-16 12:30:00,20.32,20.35,20.29,20.3,34800.0,15.3187,15.3413,15.2961,15.3036,34800.0
2011-03-16 12:35:00,20.3,20.33,20.28,20.3,91800.0,15.3036,15.3262,15.2885,15.3036,91800.0
2011-03-16 12:40:00,20.3,20.33,20.3,20.3,33400.0,15.3036,15.3262,15.3036,15.3036,33400.0
2011-03-16 12:45:00,20.3,20.34,20.3,20.31,35800.0,15.3036,15.3338,15.3036,15.3112,35800.0
2011-03-16 12:50:00,20.32,20.33,20.31,20.32,35900.0,15.3187,15.3262,15.3112,15.3187,35900.0
2011-03-16 12:55:00,20.32,20.35,20.32,20.35,12900.0,15.3187,15.3413,15.3187,15.3413,12900.0
2011-03-16 13:00:00,20.35,20.37,20.34,20.37,31500.0,15.3413,15.3564,15.3338,15.3564,31500.0
2011-03-16 13:05:00,20.37,20.37,20.32,20.34,34000.0,15.3564,15.3564,15.3187,15.3338,34000.0
2011-03-16 13:10:00,20.34,20.36,20.33,20.35,98200.0,15.3338,15.3489,15.3262,15.3413,98200.0
2011-03-16 13:15:00,20.35,20.37,20.34,20.35,41200.0,15.3413,15.3564,15.3338,15.3413,41200.0
2011-03-16 13:20:00,20.35,20.37,20.33,20.34,41900.0,15.3413,15.3564,15.3262,15.3338,41900.0
2011-03-16 13:25:00,20.34,20.37,20.34,20.35,50900.0,15.3338,15.3564,15.3338,15.3413,50900.0
2011-03-16 13:30:00,20.35,20.36,20.33,20.34,60900.0,15.3413,15.3489,15.3262,15.3338,60900.0
2011-03-16 13:35:00,20.35,20.37,20.34,20.36,70000.0,15.3413,15.3564,15.3338,15.3489,70000.0
2011-03-16 13:40:00,20.35,20.36,20.33,20.35,48000.0,15.3413,15.3489,15.3262,15.3413,48000.0
2011-03-16 13:45:00,20.36,20.36,20.31,20.35,173400.0,15.3489,15.3489,15.3112,15.3413,173400.0
2011-03-16 13:50:00,20.35,20.35,20.33,20.33,77700.0,15.3413,15.3413,15.3262,15.3262,77700.0
2011-03-16 13:55:00,20.33,20.34,20.27,20.29,89500.0,15.3262,15.3338,15.281,15.2961,89500.0
2011-03-16 14:00:00,20.28,20.29,20.18,20.21,161800.0,15.2885,15.2961,15.2132,15.2358,161800.0
2011-03-16 14:05:00,20.22,20.23,20.12,20.12,261800.0,15.2433,15.2509,15.1679,15.1679,261800.0
2011-03-16 14:10:00,20.12,20.12,20.02,20.11,171400.0,15.1679,15.1679,15.0925,15.1604,171400.0
2011-03-16 14:15:00,20.1,20.11,20.03,20.04,154700.0,15.1528,15.1604,15.1001,15.1076,154700.0
2011-03-16 14:20:00,20.03,20.1,20.02,20.08,52000.0,15.1001,15.1528,15.0925,15.1378,52000.0
2011-03-16 14:25:00,20.07,20.14,20.06,20.11,51800.0,15.1302,15.183,15.1227,15.1604,51800.0
2011-03-16 14:30:00,20.11,20.13,20.07,20.13,87700.0,15.1604,15.1755,15.1302,15.1755,87700.0
2011-03-16 14:35:00,20.13,20.22,20.1,20.19,134200.0,15.1755,15.2433,15.1528,15.2207,134200.0
2011-03-16 14:40:00,20.19,20.23,20.17,20.19,224300.0,15.2207,15.2509,15.2056,15.2207,224300.0
2011-03-16 14:45:00,20.19,20.21,20.17,20.2,66200.0,15.2207,15.2358,15.2056,15.2282,66200.0
2011-03-16 14:50:00,20.2,20.24,20.17,20.22,38600.0,15.2282,15.2584,15.2056,15.2433,38600.0
2011-03-16 14:55:00,20.21,20.28,20.2,20.23,123400.0,15.2358,15.2885,15.2282,15.2509,123400.0
2011-03-16 15:00:00,20.24,20.28,20.22,20.27,36300.0,15.2584,15.2885,15.2433,15.281,36300.0
2011-03-16 15:05:00,20.27,20.27,20.22,20.24,62900.0,15.281,15.281,15.2433,15.2584,62900.0
2011-03-16 15:10:00,20.23,20.26,20.18,20.18,59400.0,15.2509,15.2735,15.2132,15.2132,59400.0
2011-03-16 15:15:00,20.17,20.2,20.14,20.16,70200.0,15.2056,15.2282,15.183,15.1981,70200.0
2011-03-16 15:20:00,20.16,20.18,20.14,20.16,60700.0,15.1981,15.2132,15.183,15.1981,60700.0
2011-03-16 15:25:00,20.16,20.22,20.16,20.21,122100.0,15.1981,15.2433,15.1981,15.2358,122100.0
2011-03-16 15:30:00,20.21,20.21,20.17,20.18,127300.0,15.2358,15.2358,15.2056,15.2132,127300.0
2011-03-16 15:35:00,20.18,20.21,20.17,20.17,91900.0,15.2132,15.2358,15.2056,15.2056,91900.0
2011-03-16 15:40:00,20.17,20.22,20.16,20.2,97500.0,15.2056,15.2433,15.1981,15.2282,97500.0
2011-03-16 15:45:00,20.2,20.22,20.16,20.19,183000.0,15.2282,15.2433,15.1981,15.2207,183000.0
2011-03-16 15:50:00,20.2,20.21,20.16,20.19,131400.0,15.2282,15.2358,15.1981,15.2207,131400.0
2011-03-16 15:55:00,20.19,20.25,20.18,20.2,260600.0,15.2207,15.2659,15.2132,15.2282,260600.0
2011-03-17 09:30:00,20.52,20.65,20.49,20.59,64800.0,15.4695,15.5675,15.4469,15.5222,64800.0
2011-03-17 09:35:00,20.59,20.61,20.39,20.43,69300.0,15.5222,15.5373,15.3715,15.4016,69300.0
2011-03-17 09:40:00,20.43,20.44,20.35,20.37,32300.0,15.4016,15.4092,15.3413,15.3564,32300.0
2011-03-17 09:45:00,20.39,20.52,20.34,20.52,86400.0,15.3715,15.4695,15.3338,15.4695,86400.0
2011-03-17 09:50:00,20.53,20.61,20.5,20.5,38900.0,15.477,15.5373,15.4544,15.4544,38900.0
2011-03-17 09:55:00,20.51,20.51,20.44,20.44,36600.0,15.4619,15.4619,15.4092,15.4092,36600.0
2011-03-17 10:00:00,20.44,20.5,20.39,20.44,48000.0,15.4092,15.4544,15.3715,15.4092,48000.0
2011-03-17 10:05:00,20.43,20.48,20.41,20.48,20000.0,15.4016,15.4393,15.3865,15.4393,20000.0
2011-03-17 10:10:00,20.49,20.62,20.49,20.55,28200.0,15.4469,15.5449,15.4469,15.4921,28200.0
2011-03-17 10:15:00,20.54,20.63,20.54,20.62,27300.0,15.4846,15.5524,15.4846,15.5449,27300.0
2011-03-17 10:20:00,20.62,20.63,20.57,20.59,44400.0,15.5449,15.5524,15.5072,15.5222,44400.0
2011-03-17 10:25:00,20.59,20.66,20.57,20.62,64200.0,15.5222,15.575,15.5072,15.5449,64200.0
2011-03-17 10:30:00,20.63,20.63,20.57,20.57,18800.0,15.5524,15.5524,15.5072,15.5072,18800.0
2011-03-17 10:35:00,20.57,20.57,20.54,20.56,50800.0,15.5072,15.5072,15.4846,15.4996,50800.0
2011-03-17 10:40:00,20.55,20.55,20.47,20.47,19000.0,15.4921,15.4921,15.4318,15.4318,19000.0
2011-03-17 10:45:00,20.48,20.48,20.44,20.45,20700.0,15.4393,15.4393,15.4092,15.4167,20700.0
2011-03-17 10:50:00,20.46,20.48,20.43,20.47,22600.0,15.4242,15.4393,15.4016,15.4318,22600.0
2011-03-17 10:55:00,20.46,20.47,20.41,20.41,49600.0,15.4242,15.4318,15.3865,15.3865,49600.0
2011-03-17 11:00:00,20.42,20.5,20.42,20.43,39200.0,15.3941,15.4544,15.3941,15.4016,39200.0
2011-03-17 11:05:00,20.44,20.46,20.44,20.45,28900.0,15.4092,15.4242,15.4092,15.4167,28900.0
2011-03-17 11:10:00,20.45,20.46,20.41,20.41,46100.0,15.4167,15.4242,15.3865,15.3865,46100.0
2011-03-17 11:15:00,20.42,20.45,20.4,20.44,24500.0,15.3941,15.4167,15.379,15.4092,24500.0
2011-03-17 11:20:00,20.45,20.46,20.43,20.45,21700.0,15.4167,15.4242,15.4016,15.4167,21700.0
2011-03-17 11:25:00,20.44,20.46,20.41,20.42,29000.0,15.4092,15.4242,15.3865,15.3941,29000.0
2011-03-17 11:30:00,20.43,20.44,20.41,20.43,44000.0,15.4016,15.4092,15.3865,15.4016,44000.0
2011-03-17 11:35:00,20.44,20.45,20.43,20.45,8500.0,15.4092,15.4167,15.4016,15.4167,8500.0
2011-03-17 11:40:00,20.44,20.45,20.41,20.43,30200.0,15.4092,15.4167,15.3865,15.4016,30200.0
2011-03-17 11:45:00,20.43,20.43,20.39,20.39,18300.0,15.4016,15.4016,15.3715,15.3715,18300.0
2011-03-17 11:50:00,20.39,20.42,20.39,20.4,21000.0,15.3715,15.3941,15.3715,15.379,21000.0
2011-03-17 11:55:00,20.4,20.43,20.4,20.4,13100.0,15.379,15.4016,15.379,15.379,13100.0
2011-03-17 12:00:00,20.4,20.42,20.39,20.41,15200.0,15.379,15.3941,15.3715,15.3865,15200.0
2011-03-17 12:05:00,20.42,20.45,20.41,20.44,9000.0,15.3941,15.4167,15.3865,15.4092,9000.0
2011-03-17 12:10:00,20.43,20.44,20.42,20.43,10900.0,15.4016,15.4092,15.3941,15.4016,10900.0
2011-03-17 12:15:00,20.43,20.45,20.41,20.42,20600.0,15.4016,15.4167,15.3865,15.3941,20600.0
2011-03-17 12:20:00,20.42,20.44,20.39,20.39,36200.0,15.3941,15.4092,15.3715,15.3715,36200.0
2011-03-17 12:25:00,20.39,20.4,20.38,20.39,20600.0,15.3715,15.379,15.3639,15.3715,20600.0
2011-03-17 12:30:00,20.39,20.41,20.38,20.41,9600.0,15.3715,15.3865,15.3639,15.3865,9600.0
2011-03-17 12:35:00,20.41,20.42,20.38,20.39,20000.0,15.3865,15.3941,15.3639,15.3715,20000.0
2011-03-17 12:40:00,20.39,20.39,20.37,20.38,13400.0,15.3715,15.3715,15.3564,15.3639,13400.0
2011-03-17 12:45:00,20.37,20.38,20.35,20.35,16800.0,15.3564,15.3639,15.3413,15.3413,16800.0
2011-03-17 12:50:00,20.35,20.37,20.35,20.37,12500.0,15.3413,15.3564,15.3413,15.3564,12500.0
2011-03-17 12:55:00,20.38,20.43,20.38,20.4,20700.0,15.3639,15.4016,15.3639,15.379,20700.0
2011-03-17 13:00:00,20.4,20.41,20.36,20.37,12700.0,15.379,15.3865,15.3489,15.3564,12700.0
2011-03-17 13:05:00,20.37,20.39,20.36,20.38,22500.0,15.3564,15.3715,15.3489,15.3639,22500.0
2011-03-17 13:10:00,20.38,20.43,20.38,20.43,24800.0,15.3639,15.4016,15.3639,15.4016,24800.0
2011-03-17 13:15:00,20.43,20.45,20.4,20.41,12000.0,15.4016,15.4167,15.379,15.3865,12000.0
2011-03-17 13:20:00,20.4,20.41,20.37,20.37,12200.0,15.379,15.3865,15.3564,15.3564,12200.0
2011-03-17 13:25:00,20.37,20.39,20.35,20.35,20500.0,15.3564,15.3715,15.3413,15.3413,20500.0
2011-03-17 13:30:00,20.37,20.38,20.3,20.36,53500.0,15.3564,15.3639,15.3036,15.3489,53500.0
2011-03-17 13:35:00,20.36,20.39,20.36,20.38,16600.0,15.3489,15.3715,15.3489,15.3639,16600.0
2011-03-17 13:40:00,20.39,20.39,20.34,20.35,15500.0,15.3715,15.3715,15.3338,15.3413,15500.0
2011-03-17 13:45:00,20.34,20.39,20.32,20.36,20700.0,15.3338,15.3715,15.3187,15.3489,20700.0
2011-03-17 13:50:00,20.36,20.36,20.33,20.33,20000.0,15.3489,15.3489,15.3262,15.3262,20000.0
2011-03-17 13:55:00,20.33,20.34,20.32,20.32,26800.0,15.3262,15.3338,15.3187,15.3187,26800.0
2011-03-17 14:00:00,20.32,20.33,20.3,20.32,30900.0,15.3187,15.3262,15.3036,15.3187,30900.0
2011-03-17 14:05:00,20.32,20.33,20.3,20.31,20800.0,15.3187,15.3262,15.3036,15.3112,20800.0
2011-03-17 14:10:00,20.3,20.31,20.28,20.28,34200.0,15.3036,15.3112,15.2885,15.2885,34200.0
2011-03-17 14:15:00,20.28,20.31,20.28,20.28,22700.0,15.2885,15.3112,15.2885,15.2885,22700.0
2011-03-17 14:20:00,20.28,20.29,20.26,20.28,19600.0,15.2885,15.2961,15.2735,15.2885,19600.0
2011-03-17 14:25:00,20.28,20.31,20.28,20.28,16800.0,15.2885,15.3112,15.2885,15.2885,16800.0
2011-03-17 14:30:00,20.29,20.3,20.27,20.29,26400.0,15.2961,15.3036,15.281,15.2961,26400.0
2011-03-17 14:35:00,20.3,20.3,20.28,20.29,16100.0,15.3036,15.3036,15.2885,15.2961,16100.0
2011-03-17 14:40:00,20.29,20.31,20.27,20.31,26100.0,15.2961,15.3112,15.281,15.3112,26100.0
2011-03-17 14:45:00,20.3,20.31,20.29,20.29,37600.0,15.3036,15.3112,15.2961,15.2961,37600.0
2011-03-17 14:50:00,20.3,20.31,20.29,20.3,39500.0,15.3036,15.3112,15.2961,15.3036,39500.0
2011-03-17 14:55:00,20.3,20.3,20.29,20.3,23800.0,15.3036,15.3036,15.2961,15.3036,23800.0
2011-03-17 15:00:00,20.3,20.36,20.29,20.36,131600.0,15.3036,15.3489,15.2961,15.3489,131600.0
2011-03-17 15:05:00,20.36,20.41,20.35,20.4,43000.0,15.3489,15.3865,15.3413,15.379,43000.0
2011-03-17 15:10:00,20.41,20.46,20.4,20.46,41900.0,15.3865,15.4242,15.379,15.4242,41900.0
2011-03-17 15:15:00,20.46,20.54,20.45,20.54,103200.0,15.4242,15.4846,15.4167,15.4846,103200.0
2011-03-17 15:20:00,20.54,20.56,20.48,20.49,68400.0,15.4846,15.4996,15.4393,15.4469,68400.0
2011-03-17 15:25:00,20.49,20.49,20.41,20.43,79200.0,15.4469,15.4469,15.3865,15.4016,79200.0
2011-03-17 15:30:00,20.43,20.49,20.42,20.46,54600.0,15.4016,15.4469,15.3941,15.4242,54600.0
2011-03-17 15:35:00,20.45,20.5,20.44,20.5,41300.0,15.4167,15.4544,15.4092,15.4544,41300.0
2011-03-17 15:40:00,20.5,20.52,20.48,20.5,160100.0,15.4544,15.4695,15.4393,15.4544,160100.0
2011-03-17 15:45:00,20.51,20.63,20.51,20.55,271400.0,15.4619,15.5524,15.4619,15.4921,271400.0
2011-03-17 15:50:00,20.55,20.55,20.51,20.53,66400.0,15.4921,15.4921,15.4619,15.477,66400.0
2011-03-17 15:55:00,20.54,20.56,20.49,20.52,198100.0,15.4846,15.4996,15.4469,15.4695,198100.0
2011-03-18 09:30:00,20.68,20.74,20.65,20.68,270100.0,15.5901,15.6353,15.5675,15.5901,270100.0
2011-03-18 09:35:00,20.67,20.72,20.65,20.65,28100.0,15.5826,15.6203,15.5675,15.5675,28100.0
2011-03-18 09:40:00,20.66,20.67,20.59,20.61,40500.0,15.575,15.5826,15.5222,15.5373,40500.0
2011-03-18 09:45:00,20.6,20.61,20.56,20.6,20300.0,15.5298,15.5373,15.4996,15.5298,20300.0
2011-03-18 09:50:00,20.61,20.73,20.61,20.73,60100.0,15.5373,15.6278,15.5373,15.6278,60100.0
2011-03-18 09:55:00,20.73,20.77,20.71,20.71,87900.0,15.6278,15.6579,15.6127,15.6127,87900.0
2011-03-18 10:00:00,20.71,20.76,20.7,20.74,28800.0,15.6127,15.6504,15.6052,15.6353,28800.0
2011-03-18 10:05:00,20.74,20.75,20.66,20.68,74800.0,15.6353,15.6429,15.575,15.5901,74800.0
2011-03-18 10:10:00,20.68,20.7,20.64,20.69,17600.0,15.5901,15.6052,15.5599,15.5976,17600.0
2011-03-18 10:15:00,20.69,20.7,20.62,20.64,25500.0,15.5976,15.6052,15.5449,15.5599,25500.0
2011-03-18 10:20:00,20.64,20.64,20.57,20.61,16800.0,15.5599,15.5599,15.5072,15.5373,16800.0
2011-03-18 10:25:00,20.61,20.63,20.58,20.59,51400.0,15.5373,15.5524,15.5147,15.5222,51400.0
2011-03-18 10:30:00,20.59,20.6,20.58,20.59,7900.0,15.5222,15.5298,15.5147,15.5222,7900.0
2011-03-18 10:35:00,20.59,20.6,20.57,20.58,24200.0,15.5222,15.5298,15.5072,15.5147,24200.0
2011-03-18 10:40:00,20.57,20.6,20.57,20.59,56600.0,15.5072,15.5298,15.5072,15.5222,56600.0
2011-03-18 10:45:00,20.58,20.6,20.57,20.59,15000.0,15.5147,15.5298,15.5072,15.5222,15000.0
2011-03-18 10:50:00,20.59,20.6,20.58,20.6,34000.0,15.5222,15.5298,15.5147,15.5298,34000.0
2011-03-18 10:55:00,20.6,20.67,20.6,20.66,34500.0,15.5298,15.5826,15.5298,15.575,34500.0
2011-03-18 11:00:00,20.65,20.7,20.65,20.66,12700.0,15.5675,15.6052,15.5675,15.575,12700.0
2011-03-18 11:05:00,20.65,20.66,20.64,20.65,21600.0,15.5675,15.575,15.5599,15.5675,21600.0
2011-03-18 11:10:00,20.65,20.75,20.65,20.72,24300.0,15.5675,15.6429,15.5675,15.6203,24300.0
2011-03-18 11:15:00,20.72,20.73,20.64,20.65,27900.0,15.6203,15.6278,15.5599,15.5675,27900.0
2011-03-18 11:20:00,20.65,20.66,20.58,20.59,24700.0,15.5675,15.575,15.5147,15.5222,24700.0
2011-03-18 11:25:00,20.6,20.6,20.53,20.54,32000.0,15.5298,15.5298,15.477,15.4846,32000.0
2011-03-18 11:30:00,20.54,20.54,20.51,20.52,11700.0,15.4846,15.4846,15.4619,15.4695,11700.0
2011-03-18 11:35:00,20.52,20.55,20.51,20.53,36300.0,15.4695,15.4921,15.4619,15.477,36300.0
2011-03-18 11:40:00,20.54,20.55,20.48,20.48,23800.0,15.4846,15.4921,15.4393,15.4393,23800.0
2011-03-18 11:45:00,20.48,20.5,20.44,20.45,33000.0,15.4393,15.4544,15.4092,15.4167,33000.0
2011-03-18 11:50:00,20.46,20.55,20.45,20.55,21100.0,15.4242,15.4921,15.4167,15.4921,21100.0
2011-03-18 11:55:00,20.55,20.58,20.54,20.56,13300.0,15.4921,15.5147,15.4846,15.4996,13300.0
2011-03-18 12:00:00,20.57,20.59,20.55,20.55,17100.0,15.5072,15.5222,15.4921,15.4921,17100.0
2011-03-18 12:05:00,20.55,20.55,20.5,20.54,24400.0,15.4921,15.4921,15.4544,15.4846,24400.0
2011-03-18 12:10:00,20.54,20.59,20.53,20.59,22900.0,15.4846,15.5222,15.477,15.5222,22900.0
2011-03-18 12:15:00,20.59,20.62,20.59,20.61,27700.0,15.5222,15.5449,15.5222,15.5373,27700.0
2011-03-18 12:20:00,20.62,20.63,20.61,20.62,23800.0,15.5449,15.5524,15.5373,15.5449,23800.0
2011-03-18 12:25:00,20.63,20.64,20.63,20.63,13100.0,15.5524,15.5599,15.5524,15.5524,13100.0
2011-03-18 12:30:00,20.64,20.64,20.61,20.61,16400.0,15.5599,15.5599,15.5373,15.5373,16400.0
2011-03-18 12:35:00,20.61,20.61,20.55,20.55,16100.0,15.5373,15.5373,15.4921,15.4921,16100.0
2011-03-18 12:40:00,20.55,20.57,20.54,20.56,27400.0,15.4921,15.5072,15.4846,15.4996,27400.0
2011-03-18 12:45:00,20.57,20.57,20.56,20.57,10600.0,15.5072,15.5072,15.4996,15.5072,10600.0
2011-03-18 12:50:00,20.57,20.57,20.54,20.55,26000.0,15.5072,15.5072,15.4846,15.4921,26000.0
2011-03-18 12:55:00,20.55,20.57,20.55,20.56,13300.0,15.4921,15.5072,15.4921,15.4996,13300.0
2011-03-18 13:00:00,20.57,20.59,20.56,20.59,7500.0,15.5072,15.5222,15.4996,15.5222,7500.0
2011-03-18 13:05:00,20.59,20.64,20.59,20.64,20700.0,15.5222,15.5599,15.5222,15.5599,20700.0
2011-03-18 13:10:00,20.64,20.64,20.63,20.63,10400.0,15.5599,15.5599,15.5524,15.5524,10400.0
2011-03-18 13:15:00,20.64,20.68,20.64,20.67,22000.0,15.5599,15.5901,15.5599,15.5826,22000.0
2011-03-18 13:20:00,20.67,20.67,20.62,20.62,27900.0,15.5826,15.5826,15.5449,15.5449,27900.0
2011-03-18 13:25:00,20.62,20.62,20.59,20.6,12700.0,15.5449,15.5449,15.5222,15.5298,12700.0
2011-03-18 13:30:00,20.6,20.61,20.59,20.6,8100.0,15.5298,15.5373,15.5222,15.5298,8100.0
2011-03-18 13:35:00,20.6,20.6,20.59,20.6,5600.0,15.5298,15.5298,15.5222,15.5298,5600.0
2011-03-18 13:40:00,20.6,20.6,20.57,20.57,17400.0,15.5298,15.5298,15.5072,15.5072,17400.0
2011-03-18 13:45:00,20.58,20.58,20.57,20.57,9600.0,15.5147,15.5147,15.5072,15.5072,9600.0
2011-03-18 13:50:00,20.57,20.61,20.57,20.6,26700.0,15.5072,15.5373,15.5072,15.5298,26700.0
2011-03-18 13:55:00,20.6,20.6,20.56,20.59,33300.0,15.5298,15.5298,15.4996,15.5222,33300.0
2011-03-18 14:00:00,20.59,20.62,20.59,20.62,31900.0,15.5222,15.5449,15.5222,15.5449,31900.0
2011-03-18 14:05:00,20.61,20.62,20.6,20.61,11800.0,15.5373,15.5449,15.5298,15.5373,11800.0
2011-03-18 14:10:00,20.6,20.6,20.59,20.6,24200.0,15.5298,15.5298,15.5222,15.5298,24200.0
2011-03-18 14:15:00,20.6,20.62,20.58,20.6,99800.0,15.5298,15.5449,15.5147,15.5298,99800.0
2011-03-18 14:20:00,20.59,20.62,20.59,20.61,20300.0,15.5222,15.5449,15.5222,15.5373,20300.0
2011-03-18 14:25:00,20.61,20.62,20.59,20.6,28300.0,15.5373,15.5449,15.5222,15.5298,28300.0
2011-03-18 14:30:00,20.6,20.62,20.59,20.6,25200.0,15.5298,15.5449,15.5222,15.5298,25200.0
2011-03-18 14:35:00,20.6,20.65,20.59,20.65,21100.0,15.5298,15.5675,15.5222,15.5675,21100.0
2011-03-18 14:40:00,20.64,20.65,20.64,20.64,11400.0,15.5599,15.5675,15.5599,15.5599,11400.0
2011-03-18 14:45:00,20.65,20.65,20.59,20.6,36900.0,15.5675,15.5675,15.5222,15.5298,36900.0
2011-03-18 14:50:00,20.61,20.63,20.59,20.59,38400.0,15.5373,15.5524,15.5222,15.5222,38400.0
2011-03-18 14:55:00,20.6,20.61,20.56,20.6,49300.0,15.5298,15.5373,15.4996,15.5298,49300.0
2011-03-18 15:00:00,20.6,20.61,20.55,20.6,54900.0,15.5298,15.5373,15.4921,15.5298,54900.0
2011-03-18 15:05:00,20.6,20.62,20.59,20.6,45000.0,15.5298,15.5449,15.5222,15.5298,45000.0
2011-03-18 15:10:00,20.61,20.61,20.58,20.59,46400.0,15.5373,15.5373,15.5147,15.5222,46400.0
2011-03-18 15:15:00,20.59,20.62,20.56,20.62,76600.0,15.5222,15.5449,15.4996,15.5449,76600.0
2011-03-18 15:20:00,20.61,20.62,20.6,20.6,29300.0,15.5373,15.5449,15.5298,15.5298,29300.0
2011-03-18 15:25:00,20.61,20.64,20.6,20.61,56600.0,15.5373,15.5599,15.5298,15.5373,56600.0
2011-03-18 15:30:00,20.61,20.65,20.61,20.64,42500.0,15.5373,15.5675,15.5373,15.5599,42500.0
2011-03-18 15:35:00,20.64,20.67,20.64,20.67,48900.0,15.5599,15.5826,15.5599,15.5826,48900.0
2011-03-18 15:40:00,20.67,20.68,20.66,20.67,47800.0,15.5826,15.5901,15.575,15.5826,47800.0
2011-03-18 15:45:00,20.67,20.74,20.66,20.71,193800.0,15.5826,15.6353,15.575,15.6127,193800.0
2011-03-18 15:50:00,20.72,20.72,20.67,20.68,94100.0,15.6203,15.6203,15.5826,15.5901,94100.0
2011-03-18 15:55:00,20.68,20.72,20.68,20.7,271400.0,15.5901,15.6203,15.5901,15.6052,271400.0
2011-03-21 09:30:00,20.9,20.99,20.89,20.99,53900.0,15.7559,15.8238,15.7484,15.8238,53900.0
2011-03-21 09:35:00,21.0,21.0,20.95,20.97,47100.0,15.8313,15.8313,15.7936,15.8087,47100.0
2011-03-21 09:40:00,20.96,20.97,20.9,20.94,86300.0,15.8012,15.8087,15.7559,15.7861,86300.0
2011-03-21 09:45:00,20.93,20.95,20.91,20.94,56300.0,15.7786,15.7936,15.7635,15.7861,56300.0
2011-03-21 09:50:00,20.94,20.94,20.87,20.88,29600.0,15.7861,15.7861,15.7333,15.7409,29600.0
2011-03-21 09:55:00,20.88,20.9,20.87,20.9,11800.0,15.7409,15.7559,15.7333,15.7559,11800.0
2011-03-21 10:00:00,20.9,20.93,20.87,20.91,45500.0,15.7559,15.7786,15.7333,15.7635,45500.0
2011-03-21 10:05:00,20.91,20.94,20.89,20.89,51500.0,15.7635,15.7861,15.7484,15.7484,51500.0
2011-03-21 10:10:00,20.89,20.9,20.86,20.89,27500.0,15.7484,15.7559,15.7258,15.7484,27500.0
2011-03-21 10:15:00,20.89,20.9,20.88,20.89,29800.0,15.7484,15.7559,15.7409,15.7484,29800.0
2011-03-21 10:20:00,20.89,20.9,20.88,20.9,11000.0,15.7484,15.7559,15.7409,15.7559,11000.0
2011-03-21 10:25:00,20.9,20.9,20.87,20.89,28400.0,15.7559,15.7559,15.7333,15.7484,28400.0
2011-03-21 10:30:00,20.89,20.89,20.86,20.87,19500.0,15.7484,15.7484,15.7258,15.7333,19500.0
2011-03-21 10:35:00,20.87,20.88,20.84,20.86,61000.0,15.7333,15.7409,15.7107,15.7258,61000.0
2011-03-21 10:40:00,20.85,20.88,20.85,20.87,26000.0,15.7183,15.7409,15.7183,15.7333,26000.0
2011-03-21 10:45:00,20.87,20.88,20.85,20.85,37000.0,15.7333,15.7409,15.7183,15.7183,37000.0
2011-03-21 10:50:00,20.86,20.86,20.8,20.83,24600.0,15.7258,15.7258,15.6806,15.7032,24600.0
2011-03-21 10:55:00,20.82,20.83,20.81,20.83,16200.0,15.6956,15.7032,15.6881,15.7032,16200.0
2011-03-21 11:00:00,20.82,20.85,20.82,20.83,40400.0,15.6956,15.7183,15.6956,15.7032,40400.0
2011-03-21 11:05:00,20.82,20.84,20.81,20.82,27100.0,15.6956,15.7107,15.6881,15.6956,27100.0
2011-03-21 11:10:00,20.83,20.83,20.8,20.8,20900.0,15.7032,15.7032,15.6806,15.6806,20900.0
2011-03-21 11:15:00,20.8,20.83,20.8,20.83,38300.0,15.6806,15.7032,15.6806,15.7032,38300.0
2011-03-21 11:20:00,20.83,20.83,20.8,20.83,24200.0,15.7032,15.7032,15.6806,15.7032,24200.0
2011-03-21 11:25:00,20.83,20.83,20.82,20.83,14600.0,15.7032,15.7032,15.6956,15.7032,14600.0
2011-03-21 11:30:00,20.83,20.83,20.82,20.83,7400.0,15.7032,15.7032,15.6956,15.7032,7400.0
2011-03-21 11:35:00,20.82,20.88,20.82,20.87,31200.0,15.6956,15.7409,15.6956,15.7333,31200.0
2011-03-21 11:40:00,20.87,20.89,20.87,20.89,8400.0,15.7333,15.7484,15.7333,15.7484,8400.0
2011-03-21 11:45:00,20.89,20.9,20.89,20.9,16100.0,15.7484,15.7559,15.7484,15.7559,16100.0
2011-03-21 11:50:00,20.9,20.9,20.81,20.85,35500.0,15.7559,15.7559,15.6881,15.7183,35500.0
2011-03-21 11:55:00,20.85,20.88,20.84,20.87,29600.0,15.7183,15.7409,15.7107,15.7333,29600.0
2011-03-21 12:00:00,20.87,20.9,20.86,20.9,7300.0,15.7333,15.7559,15.7258,15.7559,7300.0
2011-03-21 12:05:00,20.9,20.91,20.89,20.91,10200.0,15.7559,15.7635,15.7484,15.7635,10200.0
2011-03-21 12:10:00,20.9,20.91,20.89,20.91,13500.0,15.7559,15.7635,15.7484,15.7635,13500.0
2011-03-21 12:15:00,20.91,20.91,20.89,20.9,8800.0,15.7635,15.7635,15.7484,15.7559,8800.0
2011-03-21 12:20:00,20.9,20.91,20.89,20.91,12400.0,15.7559,15.7635,15.7484,15.7635,12400.0
2011-03-21 12:25:00,20.91,20.92,20.89,20.91,33000.0,15.7635,15.771,15.7484,15.7635,33000.0
2011-03-21 12:30:00,20.91,20.92,20.9,20.91,13300.0,15.7635,15.771,15.7559,15.7635,13300.0
2011-03-21 12:35:00,20.91,20.91,20.88,20.89,21700.0,15.7635,15.7635,15.7409,15.7484,21700.0
2011-03-21 12:40:00,20.9,20.92,20.88,20.88,26300.0,15.7559,15.771,15.7409,15.7409,26300.0
2011-03-21 12:45:00,20.89,20.91,20.88,20.91,7400.0,15.7484,15.7635,15.7409,15.7635,7400.0
2011-03-21 12:50:00,20.91,20.91,20.84,20.85,27900.0,15.7635,15.7635,15.7107,15.7183,27900.0
2011-03-21 12:55:00,20.85,20.88,20.85,20.88,13000.0,15.7183,15.7409,15.7183,15.7409,13000.0
2011-03-21 13:00:00,20.88,20.89,20.87,20.88,9100.0,15.7409,15.7484,15.7333,15.7409,9100.0
2011-03-21 13:05:00,20.88,20.88,20.85,20.85,10100.0,15.7409,15.7409,15.7183,15.7183,10100.0
2011-03-21 13:10:00,20.85,20.86,20.84,20.85,6600.0,15.7183,15.7258,15.7107,15.7183,6600.0
2011-03-21 13:15:00,20.85,20.86,20.84,20.85,21400.0,15.7183,15.7258,15.7107,15.7183,21400.0
2011-03-21 13:20:00,20.85,20.86,20.83,20.86,13100.0,15.7183,15.7258,15.7032,15.7258,13100.0
2011-03-21 13:25:00,20.86,20.86,20.84,20.85,15800.0,15.7258,15.7258,15.7107,15.7183,15800.0
2011-03-21 13:30:00,20.84,20.88,20.84,20.86,24800.0,15.7107,15.7409,15.7107,15.7258,24800.0
2011-03-21 13:35:00,20.87,20.91,20.87,20.9,13100.0,15.7333,15.7635,15.7333,15.7559,13100.0
2011-03-21 13:40:00,20.9,20.91,20.89,20.89,13800.0,15.7559,15.7635,15.7484,15.7484,13800.0
2011-03-21 13:45:00,20.89,20.9,20.88,20.89,12500.0,15.7484,15.7559,15.7409,15.7484,12500.0
2011-03-21 13:50:00,20.89,20.89,20.88,20.88,3800.0,15.7484,15.7484,15.7409,15.7409,3800.0
2011-03-21 13:55:00,20.89,20.91,20.88,20.91,10400.0,15.7484,15.7635,15.7409,15.7635,10400.0
2011-03-21 14:00:00,20.9,20.91,20.88,20.88,12800.0,15.7559,15.7635,15.7409,15.7409,12800.0
2011-03-21 14:05:00,20.89,20.89,20.85,20.86,13100.0,15.7484,15.7484,15.7183,15.7258,13100.0
2011-03-21 14:10:00,20.86,20.86,20.85,20.86,4700.0,15.7258,15.7258,15.7183,15.7258,4700.0
2011-03-21 14:15:00,20.85,20.86,20.84,20.85,22600.0,15.7183,15.7258,15.7107,15.7183,22600.0
2011-03-21 14:20:00,20.85,20.85,20.84,20.85,20700.0,15.7183,15.7183,15.7107,15.7183,20700.0
2011-03-21 14:25:00,20.85,20.85,20.84,20.84,3800.0,15.7183,15.7183,15.7107,15.7107,3800.0
2011-03-21 14:30:00,20.85,20.86,20.84,20.86,13900.0,15.7183,15.7258,15.7107,15.7258,13900.0
2011-03-21 14:35:00,20.86,20.88,20.85,20.87,23800.0,15.7258,15.7409,15.7183,15.7333,23800.0
2011-03-21 14:40:00,20.87,20.87,20.84,20.84,21200.0,15.7333,15.7333,15.7107,15.7107,21200.0
2011-03-21 14:45:00,20.85,20.85,20.84,20.84,3600.0,15.7183,15.7183,15.7107,15.7107,3600.0
2011-03-21 14:50:00,20.84,20.85,20.84,20.85,5700.0,15.7107,15.7183,15.7107,15.7183,5700.0
2011-03-21 14:55:00,20.84,20.85,20.84,20.85,12400.0,15.7107,15.7183,15.7107,15.7183,12400.0
2011-03-21 15:00:00,20.85,20.89,20.84,20.86,105500.0,15.7183,15.7484,15.7107,15.7258,105500.0
2011-03-21 15:05:00,20.85,20.86,20.85,20.86,7100.0,15.7183,15.7258,15.7183,15.7258,7100.0
2011-03-21 15:10:00,20.86,20.87,20.85,20.87,30100.0,15.7258,15.7333,15.7183,15.7333,30100.0
2011-03-21 15:15:00,20.87,20.87,20.84,20.85,45300.0,15.7333,15.7333,15.7107,15.7183,45300.0
2011-03-21 15:20:00,20.86,20.86,20.85,20.86,11400.0,15.7258,15.7258,15.7183,15.7258,11400.0
2011-03-21 15:25:00,20.85,20.88,20.85,20.87,28100.0,15.7183,15.7409,15.7183,15.7333,28100.0
2011-03-21 15:30:00,20.88,20.92,20.87,20.91,45200.0,15.7409,15.771,15.7333,15.7635,45200.0
2011-03-21 15:35:00,20.91,20.91,20.86,20.86,66400.0,15.7635,15.7635,15.7258,15.7258,66400.0
2011-03-21 15:40:00,20.86,20.87,20.84,20.86,71800.0,15.7258,15.7333,15.7107,15.7258,71800.0
2011-03-21 15:45:00,20.87,20.89,20.85,20.85,47500.0,15.7333,15.7484,15.7183,15.7183,47500.0
2011-03-21 15:50:00,20.86,20.86,20.85,20.86,59800.0,15.7258,15.7258,15.7183,15.7258,59800.0
2011-03-21 15:55:00,20.85,20.86,20.85,20.85,213100.0,15.7183,15.7258,15.7183,15.7183,213100.0
2011-03-22 09:30:00,21.0,21.0,20.79,20.96,76600.0,15.8313,15.8313,15.673,15.8012,76600.0
2011-03-22 09:35:00,20.97,21.0,20.94,20.99,244900.0,15.8087,15.8313,15.7861,15.8238,244900.0
2011-03-22 09:40:00,21.0,21.02,20.94,21.01,69700.0,15.8313,15.8464,15.7861,15.8389,69700.0
2011-03-22 09:45:00,21.01,21.01,20.93,20.98,66300.0,15.8389,15.8389,15.7786,15.8163,66300.0
2011-03-22 09:50:00,20.98,21.01,20.98,21.0,14600.0,15.8163,15.8389,15.8163,15.8313,14600.0
2011-03-22 09:55:00,21.01,21.03,20.99,21.0,21100.0,15.8389,15.854,15.8238,15.8313,21100.0
2011-03-22 10:00:00,21.0,21.03,20.96,20.96,144900.0,15.8313,15.854,15.8012,15.8012,144900.0
2011-03-22 10:05:00,20.97,21.02,20.97,20.98,40600.0,15.8087,15.8464,15.8087,15.8163,40600.0
2011-03-22 10:10:00,20.98,20.98,20.96,20.97,10600.0,15.8163,15.8163,15.8012,15.8087,10600.0
2011-03-22 10:15:00,20.97,20.99,20.95,20.98,21600.0,15.8087,15.8238,15.7936,15.8163,21600.0
2011-03-22 10:20:00,20.98,20.98,20.88,20.89,37700.0,15.8163,15.8163,15.7409,15.7484,37700.0
2011-03-22 10:25:00,20.89,20.95,20.89,20.95,12500.0,15.7484,15.7936,15.7484,15.7936,12500.0
2011-03-22 10:30:00,20.95,20.95,20.86,20.87,26000.0,15.7936,15.7936,15.7258,15.7333,26000.0
2011-03-22 10:35:00,20.88,20.89,20.82,20.83,24100.0,15.7409,15.7484,15.6956,15.7032,24100.0
2011-03-22 10:40:00,20.82,20.87,20.76,20.76,56000.0,15.6956,15.7333,15.6504,15.6504,56000.0
2011-03-22 10:45:00,20.76,20.77,20.73,20.73,32100.0,15.6504,15.6579,15.6278,15.6278,32100.0
2011-03-22 10:50:00,20.73,20.78,20.7,20.76,36500.0,15.6278,15.6655,15.6052,15.6504,36500.0
2011-03-22 10:55:00,20.76,20.77,20.74,20.76,11200.0,15.6504,15.6579,15.6353,15.6504,11200.0
2011-03-22 11:00:00,20.77,20.81,20.76,20.8,17200.0,15.6579,15.6881,15.6504,15.6806,17200.0
2011-03-22 11:05:00,20.81,20.86,20.8,20.82,28200.0,15.6881,15.7258,15.6806,15.6956,28200.0
2011-03-22 11:10:00,20.82,20.85,20.8,20.84,20600.0,15.6956,15.7183,15.6806,15.7107,20600.0
2011-03-22 11:15:00,20.84,20.89,20.82,20.88,20700.0,15.7107,15.7484,15.6956,15.7409,20700.0
2011-03-22 11:20:00,20.87,20.88,20.86,20.88,20900.0,15.7333,15.7409,15.7258,15.7409,20900.0
2011-03-22 11:25:00,20.89,20.89,20.85,20.87,39700.0,15.7484,15.7484,15.7183,15.7333,39700.0
2011-03-22 11:30:00,20.86,20.88,20.85,20.88,30900.0,15.7258,15.7409,15.7183,15.7409,30900.0
2011-03-22 11:35:00,20.88,20.9,20.86,20.87,39600.0,15.7409,15.7559,15.7258,15.7333,39600.0
2011-03-22 11:40:00,20.87,20.89,20.86,20.89,47300.0,15.7333,15.7484,15.7258,15.7484,47300.0
2011-03-22 11:45:00,20.87,20.88,20.85,20.88,27100.0,15.7333,15.7409,15.7183,15.7409,27100.0
2011-03-22 11:50:00,20.87,20.89,20.86,20.87,40500.0,15.7333,15.7484,15.7258,15.7333,40500.0
2011-03-22 11:55:00,20.87,20.88,20.86,20.87,25100.0,15.7333,15.7409,15.7258,15.7333,25100.0
2011-03-22 12:00:00,20.87,20.92,20.86,20.9,41100.0,15.7333,15.771,15.7258,15.7559,41100.0
2011-03-22 12:05:00,20.9,20.95,20.9,20.94,35600.0,15.7559,15.7936,15.7559,15.7861,35600.0
2011-03-22 12:10:00,20.94,21.0,20.94,20.99,25700.0,15.7861,15.8313,15.7861,15.8238,25700.0
2011-03-22 12:15:00,20.99,21.0,20.95,20.95,46600.0,15.8238,15.8313,15.7936,15.7936,46600.0
2011-03-22 12:20:00,20.95,21.02,20.95,21.02,54300.0,15.7936,15.8464,15.7936,15.8464,54300.0
2011-03-22 12:25:00,21.01,21.03,20.99,21.01,30900.0,15.8389,15.854,15.8238,15.8389,30900.0
2011-03-22 12:30:00,21.0,21.03,20.99,21.03,21400.0,15.8313,15.854,15.8238,15.854,21400.0
2011-03-22 12:35:00,21.03,21.03,21.02,21.03,11600.0,15.854,15.854,15.8464,15.854,11600.0
2011-03-22 12:40:00,21.03,21.03,21.0,21.02,18600.0,15.854,15.854,15.8313,15.8464,18600.0
2011-03-22 12:45:00,21.02,21.03,20.99,21.0,61100.0,15.8464,15.854,15.8238,15.8313,61100.0
2011-03-22 12:50:00,21.0,21.0,20.98,20.99,28400.0,15.8313,15.8313,15.8163,15.8238,28400.0
2011-03-22 12:55:00,20.99,21.02,20.99,21.01,11400.0,15.8238,15.8464,15.8238,15.8389,11400.0
2011-03-22 13:00:00,21.01,21.01,21.0,21.01,10300.0,15.8389,15.8389,15.8313,15.8389,10300.0
2011-03-22 13:05:00,21.0,21.01,20.95,20.96,66600.0,15.8313,15.8389,15.7936,15.8012,66600.0
2011-03-22 13:10:00,20.96,20.98,20.95,20.97,16300.0,15.8012,15.8163,15.7936,15.8087,16300.0
2011-03-22 13:15:00,20.98,20.99,20.97,20.99,24000.0,15.8163,15.8238,15.8087,15.8238,24000.0
2011-03-22 13:20:00,20.98,20.98,20.94,20.95,37900.0,15.8163,15.8163,15.7861,15.7936,37900.0
2011-03-22 13:25:00,20.95,20.96,20.92,20.93,36000.0,15.7936,15.8012,15.771,15.7786,36000.0
2011-03-22 13:30:00,20.93,20.94,20.89,20.9,59900.0,15.7786,15.7861,15.7484,15.7559,59900.0
2011-03-22 13:35:00,20.9,20.93,20.89,20.92,33000.0,15.7559,15.7786,15.7484,15.771,33000.0
2011-03-22 13:40:00,20.92,20.96,20.92,20.96,15300.0,15.771,15.8012,15.771,15.8012,15300.0
2011-03-22 13:45:00,20.95,20.99,20.94,20.95,85600.0,15.7936,15.8238,15.7861,15.7936,85600.0
2011-03-22 13:50:00,20.94,20.97,20.93,20.96,43300.0,15.7861,15.8087,15.7786,15.8012,43300.0
2011-03-22 13:55:00,20.97,20.99,20.97,20.97,46900.0,15.8087,15.8238,15.8087,15.8087,46900.0
2011-03-22 14:00:00,20.98,21.0,20.97,21.0,39300.0,15.8163,15.8313,15.8087,15.8313,39300.0
2011-03-22 14:05:00,21.0,21.0,20.95,20.96,21600.0,15.8313,15.8313,15.7936,15.8012,21600.0
2011-03-22 14:10:00,20.96,20.97,20.95,20.97,5400.0,15.8012,15.8087,15.7936,15.8087,5400.0
2011-03-22 14:15:00,20.96,20.99,20.96,20.97,32600.0,15.8012,15.8238,15.8012,15.8087,32600.0
2011-03-22 14:20:00,20.97,20.99,20.97,20.98,42300.0,15.8087,15.8238,15.8087,15.8163,42300.0
2011-03-22 14:25:00,20.98,21.0,20.98,20.98,21500.0,15.8163,15.8313,15.8163,15.8163,21500.0
2011-03-22 14:30:00,20.99,21.03,20.99,21.02,24600.0,15.8238,15.854,15.8238,15.8464,24600.0
2011-03-22 14:35:00,21.02,21.04,21.02,21.02,14500.0,15.8464,15.8615,15.8464,15.8464,14500.0
2011-03-22 14:40:00,21.02,21.04,20.99,21.0,73200.0,15.8464,15.8615,15.8238,15.8313,73200.0
2011-03-22 14:45:00,21.0,21.0,20.99,21.0,4100.0,15.8313,15.8313,15.8238,15.8313,4100.0
2011-03-22 14:50:00,20.99,21.0,20.99,20.99,8200.0,15.8238,15.8313,15.8238,15.8238,8200.0
2011-03-22 14:55:00,20.99,21.01,20.99,20.99,54400.0,15.8238,15.8389,15.8238,15.8238,54400.0
2011-03-22 15:00:00,21.0,21.0,20.99,20.99,24300.0,15.8313,15.8313,15.8238,15.8238,24300.0
2011-03-22 15:05:00,20.99,21.02,20.99,21.02,59200.0,15.8238,15.8464,15.8238,15.8464,59200.0
2011-03-22 15:10:00,21.02,21.07,21.02,21.07,69500.0,15.8464,15.8841,15.8464,15.8841,69500.0
2011-03-22 15:15:00,21.07,21.09,21.05,21.08,72200.0,15.8841,15.8992,15.869,15.8916,72200.0
2011-03-22 15:20:00,21.09,21.09,21.07,21.07,89500.0,15.8992,15.8992,15.8841,15.8841,89500.0
2011-03-22 15:25:00,21.07,21.1,21.07,21.09,100100.0,15.8841,15.9067,15.8841,15.8992,100100.0
2011-03-22 15:30:00,21.08,21.09,21.08,21.08,59300.0,15.8916,15.8992,15.8916,15.8916,59300.0
2011-03-22 15:35:00,21.09,21.15,21.08,21.15,105500.0,15.8992,15.9444,15.8916,15.9444,105500.0
2011-03-22 15:40:00,21.15,21.15,21.11,21.13,105900.0,15.9444,15.9444,15.9143,15.9293,105900.0
2011-03-22 15:45:00,21.12,21.13,21.09,21.12,114800.0,15.9218,15.9293,15.8992,15.9218,114800.0
2011-03-22 15:50:00,21.13,21.13,21.09,21.11,150700.0,15.9293,15.9293,15.8992,15.9143,150700.0
2011-03-22 15:55:00,21.1,21.12,21.09,21.09,178900.0,15.9067,15.9218,15.8992,15.8992,178900.0
2011-03-23 09:30:00,21.0,21.08,20.93,21.08,37500.0,15.8313,15.8916,15.7786,15.8916,37500.0
2011-03-23 09:35:00,21.07,21.09,20.91,20.95,44300.0,15.8841,15.8992,15.7635,15.7936,44300.0
2011-03-23 09:40:00,20.94,20.95,20.85,20.85,33400.0,15.7861,15.7936,15.7183,15.7183,33400.0
2011-03-23 09:45:00,20.85,20.97,20.82,20.89,36400.0,15.7183,15.8087,15.6956,15.7484,36400.0
2011-03-23 09:50:00,20.9,20.9,20.78,20.89,32400.0,15.7559,15.7559,15.6655,15.7484,32400.0
2011-03-23 09:55:00,20.9,21.02,20.89,21.0,31600.0,15.7559,15.8464,15.7484,15.8313,31600.0
2011-03-23 10:00:00,20.99,21.0,20.88,20.93,26000.0,15.8238,15.8313,15.7409,15.7786,26000.0
2011-03-23 10:05:00,20.93,20.94,20.86,20.88,32500.0,15.7786,15.7861,15.7258,15.7409,32500.0
2011-03-23 10:10:00,20.88,20.91,20.86,20.88,38600.0,15.7409,15.7635,15.7258,15.7409,38600.0
2011-03-23 10:15:00,20.88,20.94,20.88,20.94,44400.0,15.7409,15.7861,15.7409,15.7861,44400.0
2011-03-23 10:20:00,20.94,20.99,20.94,20.98,16200.0,15.7861,15.8238,15.7861,15.8163,16200.0
2011-03-23 10:25:00,20.98,21.04,20.98,21.03,14900.0,15.8163,15.8615,15.8163,15.854,14900.0
2011-03-23 10:30:00,21.03,21.05,21.01,21.02,29100.0,15.854,15.869,15.8389,15.8464,29100.0
2011-03-23 10:35:00,21.02,21.02,21.0,21.02,21600.0,15.8464,15.8464,15.8313,15.8464,21600.0
2011-03-23 10:40:00,21.01,21.02,21.0,21.0,8800.0,15.8389,15.8464,15.8313,15.8313,8800.0
2011-03-23 10:45:00,21.0,21.0,20.94,20.98,33000.0,15.8313,15.8313,15.7861,15.8163,33000.0
2011-03-23 10:50:00,20.97,20.99,20.96,20.99,18800.0,15.8087,15.8238,15.8012,15.8238,18800.0
2011-03-23 10:55:00,20.99,21.0,20.98,20.99,10200.0,15.8238,15.8313,15.8163,15.8238,10200.0
2011-03-23 11:00:00,20.99,21.03,20.99,21.02,30400.0,15.8238,15.854,15.8238,15.8464,30400.0
2011-03-23 11:05:00,21.02,21.02,21.0,21.01,11600.0,15.8464,15.8464,15.8313,15.8389,11600.0
2011-03-23 11:10:00,21.01,21.02,20.95,20.95,31400.0,15.8389,15.8464,15.7936,15.7936,31400.0
2011-03-23 11:15:00,20.95,20.95,20.92,20.92,11500.0,15.7936,15.7936,15.771,15.771,11500.0
2011-03-23 11:20:00,20.93,20.95,20.91,20.95,15500.0,15.7786,15.7936,15.7635,15.7936,15500.0
2011-03-23 11:25:00,20.95,20.99,20.95,20.97,26200.0,15.7936,15.8238,15.7936,15.8087,26200.0
2011-03-23 11:30:00,20.97,20.99,20.96,20.98,19700.0,15.8087,15.8238,15.8012,15.8163,19700.0
2011-03-23 11:35:00,20.99,21.01,20.98,20.98,15900.0,15.8238,15.8389,15.8163,15.8163,15900.0
2011-03-23 11:40:00,20.98,21.01,20.98,21.0,10200.0,15.8163,15.8389,15.8163,15.8313,10200.0
2011-03-23 11:45:00,21.0,21.04,21.0,21.01,21900.0,15.8313,15.8615,15.8313,15.8389,21900.0
2011-03-23 11:50:00,21.01,21.04,21.01,21.03,7100.0,15.8389,15.8615,15.8389,15.854,7100.0
2011-03-23 11:55:00,21.03,21.04,21.02,21.03,11900.0,15.854,15.8615,15.8464,15.854,11900.0
2011-03-23 12:00:00,21.02,21.05,21.02,21.02,12100.0,15.8464,15.869,15.8464,15.8464,12100.0
2011-03-23 12:05:00,21.02,21.03,21.01,21.02,16000.0,15.8464,15.854,15.8389,15.8464,16000.0
2011-03-23 12:10:00,21.01,21.04,21.01,21.03,17200.0,15.8389,15.8615,15.8389,15.854,17200.0
2011-03-23 12:15:00,21.03,21.06,21.03,21.05,11800.0,15.854,15.8766,15.854,15.869,11800.0
2011-03-23 12:20:00,21.06,21.1,21.05,21.1,22600.0,15.8766,15.9067,15.869,15.9067,22600.0
2011-03-23 12:25:00,21.1,21.16,21.1,21.16,49600.0,15.9067,15.952,15.9067,15.952,49600.0
2011-03-23 12:30:00,21.16,21.16,21.15,21.15,6000.0,15.952,15.952,15.9444,15.9444,6000.0
2011-03-23 12:35:00,21.16,21.16,21.14,21.16,15900.0,15.952,15.952,15.9369,15.952,15900.0
2011-03-23 12:40:00,21.16,21.18,21.16,21.17,17400.0,15.952,15.967,15.952,15.9595,17400.0
2011-03-23 12:45:00,21.16,21.17,21.14,21.14,15400.0,15.952,15.9595,15.9369,15.9369,15400.0
2011-03-23 12:50:00,21.15,21.15,21.13,21.13,8700.0,15.9444,15.9444,15.9293,15.9293,8700.0
2011-03-23 12:55:00,21.14,21.14,21.13,21.13,5500.0,15.9369,15.9369,15.9293,15.9293,5500.0
2011-03-23 13:00:00,21.13,21.16,21.13,21.16,15100.0,15.9293,15.952,15.9293,15.952,15100.0
2011-03-23 13:05:00,21.15,21.16,21.15,21.15,3500.0,15.9444,15.952,15.9444,15.9444,3500.0
2011-03-23 13:10:00,21.16,21.16,21.14,21.14,11700.0,15.952,15.952,15.9369,15.9369,11700.0
2011-03-23 13:15:00,21.14,21.16,21.14,21.14,14000.0,15.9369,15.952,15.9369,15.9369,14000.0
2011-03-23 13:20:00,21.15,21.15,21.13,21.13,23400.0,15.9444,15.9444,15.9293,15.9293,23400.0
2011-03-23 13:25:00,21.13,21.14,21.13,21.13,5500.0,15.9293,15.9369,15.9293,15.9293,5500.0
2011-03-23 13:30:00,21.14,21.16,21.14,21.14,25500.0,15.9369,15.952,15.9369,15.9369,25500.0
2011-03-23 13:35:00,21.15,21.15,21.13,21.14,18300.0,15.9444,15.9444,15.9293,15.9369,18300.0
2011-03-23 13:40:00,21.13,21.13,21.12,21.12,4100.0,15.9293,15.9293,15.9218,15.9218,4100.0
2011-03-23 13:45:00,21.13,21.13,21.1,21.11,18300.0,15.9293,15.9293,15.9067,15.9143,18300.0
2011-03-23 13:50:00,21.11,21.12,21.1,21.12,23800.0,15.9143,15.9218,15.9067,15.9218,23800.0
2011-03-23 13:55:00,21.12,21.12,21.09,21.1,20900.0,15.9218,15.9218,15.8992,15.9067,20900.0
2011-03-23 14:00:00,21.09,21.1,21.09,21.09,2900.0,15.8992,15.9067,15.8992,15.8992,2900.0
2011-03-23 14:05:00,21.09,21.1,21.08,21.1,32300.0,15.8992,15.9067,15.8916,15.9067,32300.0
2011-03-23 14:10:00,21.1,21.1,21.09,21.09,12300.0,15.9067,15.9067,15.8992,15.8992,12300.0
2011-03-23 14:15:00,21.1,21.1,21.08,21.08,12000.0,15.9067,15.9067,15.8916,15.8916,12000.0
2011-03-23 14:20:00,21.09,21.09,21.08,21.08,7400.0,15.8992,15.8992,15.8916,15.8916,7400.0
2011-03-23 14:25:00,21.08,21.09,21.05,21.06,158800.0,15.8916,15.8992,15.869,15.8766,158800.0
2011-03-23 14:30:00,21.05,21.06,21.05,21.06,35200.0,15.869,15.8766,15.869,15.8766,35200.0
2011-03-23 14:35:00,21.05,21.06,21.05,21.06,6500.0,15.869,15.8766,15.869,15.8766,6500.0
2011-03-23 14:40:00,21.06,21.11,21.05,21.08,40700.0,15.8766,15.9143,15.869,15.8916,40700.0
2011-03-23 14:45:00,21.08,21.09,21.08,21.08,6500.0,15.8916,15.8992,15.8916,15.8916,6500.0
2011-03-23 14:50:00,21.08,21.12,21.08,21.11,22800.0,15.8916,15.9218,15.8916,15.9143,22800.0
2011-03-23 14:55:00,21.11,21.12,21.09,21.1,125800.0,15.9143,15.9218,15.8992,15.9067,125800.0
2011-03-23 15:00:00,21.1,21.11,21.09,21.1,36000.0,15.9067,15.9143,15.8992,15.9067,36000.0
2011-03-23 15:05:00,21.1,21.12,21.1,21.1,45400.0,15.9067,15.9218,15.9067,15.9067,45400.0
2011-03-23 15:10:00,21.1,21.15,21.09,21.14,111000.0,15.9067,15.9444,15.8992,15.9369,111000.0
2011-03-23 15:15:00,21.14,21.19,21.14,21.16,41300.0,15.9369,15.9746,15.9369,15.952,41300.0
2011-03-23 15:20:00,21.16,21.17,21.15,21.17,20000.0,15.952,15.9595,15.9444,15.9595,20000.0
2011-03-23 15:25:00,21.17,21.18,21.14,21.15,23300.0,15.9595,15.967,15.9369,15.9444,23300.0
2011-03-23 15:30:00,21.14,21.15,21.11,21.11,41500.0,15.9369,15.9444,15.9143,15.9143,41500.0
2011-03-23 15:35:00,21.11,21.14,21.11,21.13,49800.0,15.9143,15.9369,15.9143,15.9293,49800.0
2011-03-23 15:40:00,21.13,21.13,21.11,21.11,27800.0,15.9293,15.9293,15.9143,15.9143,27800.0
2011-03-23 15:45:00,21.11,21.11,21.09,21.1,41900.0,15.9143,15.9143,15.8992,15.9067,41900.0
2011-03-23 15:50:00,21.1,21.1,21.08,21.08,74900.0,15.9067,15.9067,15.8916,15.8916,74900.0
2011-03-23 15:55:00,21.08,21.1,21.08,21.1,139200.0,15.8916,15.9067,15.8916,15.9067,139200.0
2011-03-24 09:30:00,21.13,21.18,21.1,21.1,21700.0,15.9293,15.967,15.9067,15.9067,21700.0
2011-03-24 09:35:00,21.1,21.15,21.03,21.11,22700.0,15.9067,15.9444,15.854,15.9143,22700.0
2011-03-24 09:40:00,21.12,21.13,21.08,21.1,22900.0,15.9218,15.9293,15.8916,15.9067,22900.0
2011-03-24 09:45:00,21.11,21.11,21.0,21.0,13800.0,15.9143,15.9143,15.8313,15.8313,13800.0
2011-03-24 09:50:00,21.0,21.04,20.96,20.98,46300.0,15.8313,15.8615,15.8012,15.8163,46300.0
2011-03-24 09:55:00,20.99,20.99,20.89,20.93,34900.0,15.8238,15.8238,15.7484,15.7786,34900.0
2011-03-24 10:00:00,20.93,20.93,20.9,20.9,23300.0,15.7786,15.7786,15.7559,15.7559,23300.0
2011-03-24 10:05:00,20.9,20.91,20.86,20.88,42100.0,15.7559,15.7635,15.7258,15.7409,42100.0
2011-03-24 10:10:00,20.88,20.9,20.82,20.9,70300.0,15.7409,15.7559,15.6956,15.7559,70300.0
2011-03-24 10:15:00,20.9,20.91,20.84,20.85,37700.0,15.7559,15.7635,15.7107,15.7183,37700.0
2011-03-24 10:20:00,20.85,20.92,20.85,20.91,12800.0,15.7183,15.771,15.7183,15.7635,12800.0
2011-03-24 10:25:00,20.93,21.01,20.88,21.01,70300.0,15.7786,15.8389,15.7409,15.8389,70300.0
2011-03-24 10:30:00,21.01,21.03,20.95,20.97,32600.0,15.8389,15.854,15.7936,15.8087,32600.0
2011-03-24 10:35:00,20.97,21.03,20.95,21.03,39200.0,15.8087,15.854,15.7936,15.854,39200.0
2011-03-24 10:40:00,21.03,21.1,21.03,21.03,26500.0,15.854,15.9067,15.854,15.854,26500.0
2011-03-24 10:45:00,21.03,21.03,20.99,21.0,12700.0,15.854,15.854,15.8238,15.8313,12700.0
2011-03-24 10:50:00,21.0,21.04,20.98,21.03,21900.0,15.8313,15.8615,15.8163,15.854,21900.0
2011-03-24 10:55:00,21.04,21.11,21.04,21.1,10300.0,15.8615,15.9143,15.8615,15.9067,10300.0
2011-03-24 11:00:00,21.1,21.1,21.05,21.06,17000.0,15.9067,15.9067,15.869,15.8766,17000.0
2011-03-24 11:05:00,21.06,21.07,21.04,21.06,7200.0,15.8766,15.8841,15.8615,15.8766,7200.0
2011-03-24 11:10:00,21.05,21.06,21.05,21.05,10600.0,15.869,15.8766,15.869,15.869,10600.0
2011-03-24 11:15:00,21.06,21.09,21.06,21.07,13500.0,15.8766,15.8992,15.8766,15.8841,13500.0
2011-03-24 11:20:00,21.07,21.09,21.06,21.07,16900.0,15.8841,15.8992,15.8766,15.8841,16900.0
2011-03-24 11:25:00,21.07,21.08,21.05,21.08,10200.0,15.8841,15.8916,15.869,15.8916,10200.0
2011-03-24 11:30:00,21.08,21.1,21.07,21.08,16000.0,15.8916,15.9067,15.8841,15.8916,16000.0
2011-03-24 11:35:00,21.07,21.08,21.06,21.08,10800.0,15.8841,15.8916,15.8766,15.8916,10800.0
2011-03-24 11:40:00,21.09,21.12,21.08,21.12,25900.0,15.8992,15.9218,15.8916,15.9218,25900.0
2011-03-24 11:45:00,21.11,21.12,21.11,21.12,3700.0,15.9143,15.9218,15.9143,15.9218,3700.0
2011-03-24 11:50:00,21.12,21.12,21.1,21.11,6300.0,15.9218,15.9218,15.9067,15.9143,6300.0
2011-03-24 11:55:00,21.11,21.12,21.1,21.11,13600.0,15.9143,15.9218,15.9067,15.9143,13600.0
2011-03-24 12:00:00,21.11,21.13,21.11,21.13,6600.0,15.9143,15.9293,15.9143,15.9293,6600.0
2011-03-24 12:05:00,21.14,21.15,21.13,21.13,7200.0,15.9369,15.9444,15.9293,15.9293,7200.0
2011-03-24 12:10:00,21.13,21.15,21.13,21.15,4000.0,15.9293,15.9444,15.9293,15.9444,4000.0
2011-03-24 12:15:00,21.14,21.15,21.13,21.14,7000.0,15.9369,15.9444,15.9293,15.9369,7000.0
2011-03-24 12:20:00,21.14,21.14,21.11,21.12,11200.0,15.9369,15.9369,15.9143,15.9218,11200.0
2011-03-24 12:25:00,21.12,21.13,21.1,21.11,26100.0,15.9218,15.9293,15.9067,15.9143,26100.0
2011-03-24 12:30:00,21.12,21.12,21.1,21.11,19600.0,15.9218,15.9218,15.9067,15.9143,19600.0
2011-03-24 12:35:00,21.11,21.11,21.07,21.09,27900.0,15.9143,15.9143,15.8841,15.8992,27900.0
2011-03-24 12:40:00,21.09,21.1,21.07,21.07,21500.0,15.8992,15.9067,15.8841,15.8841,21500.0
2011-03-24 12:45:00,21.07,21.08,21.06,21.06,19000.0,15.8841,15.8916,15.8766,15.8766,19000.0
2011-03-24 12:50:00,21.07,21.07,21.05,21.06,38400.0,15.8841,15.8841,15.869,15.8766,38400.0
2011-03-24 12:55:00,21.06,21.07,21.01,21.01,21600.0,15.8766,15.8841,15.8389,15.8389,21600.0
2011-03-24 13:00:00,21.01,21.03,21.01,21.03,18500.0,15.8389,15.854,15.8389,15.854,18500.0
2011-03-24 13:05:00,21.03,21.06,21.02,21.06,36800.0,15.854,15.8766,15.8464,15.8766,36800.0
2011-03-24 13:10:00,21.06,21.06,21.05,21.06,7800.0,15.8766,15.8766,15.869,15.8766,7800.0
2011-03-24 13:15:00,21.06,21.1,21.06,21.1,10900.0,15.8766,15.9067,15.8766,15.9067,10900.0
2011-03-24 13:20:00,21.1,21.1,21.09,21.1,12200.0,15.9067,15.9067,15.8992,15.9067,12200.0
2011-03-24 13:25:00,21.1,21.13,21.1,21.13,8600.0,15.9067,15.9293,15.9067,15.9293,8600.0
2011-03-24 13:30:00,21.13,21.15,21.12,21.12,24000.0,15.9293,15.9444,15.9218,15.9218,24000.0
2011-03-24 13:35:00,21.12,21.12,21.09,21.1,18300.0,15.9218,15.9218,15.8992,15.9067,18300.0
2011-03-24 13:40:00,21.1,21.11,21.1,21.11,4600.0,15.9067,15.9143,15.9067,15.9143,4600.0
2011-03-24 13:45:00,21.11,21.12,21.1,21.11,7700.0,15.9143,15.9218,15.9067,15.9143,7700.0
2011-03-24 13:50:00,21.11,21.12,21.1,21.11,7100.0,15.9143,15.9218,15.9067,15.9143,7100.0
2011-03-24 13:55:00,21.11,21.13,21.11,21.12,5400.0,15.9143,15.9293,15.9143,15.9218,5400.0
2011-03-24 14:00:00,21.12,21.13,21.12,21.13,5200.0,15.9218,15.9293,15.9218,15.9293,5200.0
2011-03-24 14:05:00,21.12,21.12,21.1,21.11,31200.0,15.9218,15.9218,15.9067,15.9143,31200.0
2011-03-24 14:10:00,21.11,21.14,21.1,21.14,17000.0,15.9143,15.9369,15.9067,15.9369,17000.0
2011-03-24 14:15:00,21.14,21.15,21.13,21.15,20600.0,15.9369,15.9444,15.9293,15.9444,20600.0
2011-03-24 14:20:00,21.15,21.15,21.13,21.14,25500.0,15.9444,15.9444,15.9293,15.9369,25500.0
2011-03-24 14:25:00,21.14,21.16,21.13,21.15,21000.0,15.9369,15.952,15.9293,15.9444,21000.0
2011-03-24 14:30:00,21.15,21.18,21.14,21.16,23100.0,15.9444,15.967,15.9369,15.952,23100.0
2011-03-24 14:35:00,21.16,21.16,21.14,21.16,29500.0,15.952,15.952,15.9369,15.952,29500.0
2011-03-24 14:40:00,21.16,21.17,21.14,21.15,38900.0,15.952,15.9595,15.9369,15.9444,38900.0
2011-03-24 14:45:00,21.15,21.17,21.14,21.15,26100.0,15.9444,15.9595,15.9369,15.9444,26100.0
2011-03-24 14:50:00,21.15,21.16,21.14,21.15,18900.0,15.9444,15.952,15.9369,15.9444,18900.0
2011-03-24 14:55:00,21.16,21.17,21.15,21.16,16400.0,15.952,15.9595,15.9444,15.952,16400.0
2011-03-24 15:00:00,21.16,21.16,21.15,21.16,12400.0,15.952,15.952,15.9444,15.952,12400.0
2011-03-24 15:05:00,21.16,21.16,21.15,21.16,21200.0,15.952,15.952,15.9444,15.952,21200.0
2011-03-24 15:10:00,21.16,21.17,21.15,21.17,27400.0,15.952,15.9595,15.9444,15.9595,27400.0
2011-03-24 15:15:00,21.17,21.18,21.16,21.18,52400.0,15.9595,15.967,15.952,15.967,52400.0
2011-03-24 15:20:00,21.18,21.2,21.17,21.2,33800.0,15.967,15.9821,15.9595,15.9821,33800.0
2011-03-24 15:25:00,21.2,21.21,21.16,21.17,43600.0,15.9821,15.9896,15.952,15.9595,43600.0
2011-03-24 15:30:00,21.17,21.21,21.17,21.21,39900.0,15.9595,15.9896,15.9595,15.9896,39900.0
2011-03-24 15:35:00,21.2,21.21,21.19,21.2,38200.0,15.9821,15.9896,15.9746,15.9821,38200.0
2011-03-24 15:40:00,21.2,21.21,21.19,21.2,48000.0,15.9821,15.9896,15.9746,15.9821,48000.0
2011-03-24 15:45:00,21.2,21.21,21.16,21.17,61900.0,15.9821,15.9896,15.952,15.9595,61900.0
2011-03-24 15:50:00,21.17,21.17,21.13,21.14,90800.0,15.9595,15.9595,15.9293,15.9369,90800.0
2011-03-24 15:55:00,21.14,21.15,21.13,21.15,70700.0,15.9369,15.9444,15.9293,15.9444,70700.0
2011-03-25 09:30:00,21.14,21.21,21.1,21.17,54800.0,15.9369,15.9896,15.9067,15.9595,54800.0
2011-03-25 09:35:00,21.17,21.23,21.14,21.23,64100.0,15.9595,16.0047,15.9369,16.0047,64100.0
2011-03-25 09:40:00,21.22,21.27,21.2,21.2,61500.0,15.9972,16.0349,15.9821,15.9821,61500.0
2011-03-25 09:45:00,21.21,21.3,21.21,21.3,39300.0,15.9896,16.0575,15.9896,16.0575,39300.0
2011-03-25 09:50:00,21.29,21.29,21.19,21.2,22200.0,16.05,16.05,15.9746,15.9821,22200.0
2011-03-25 09:55:00,21.2,21.25,21.19,21.25,17400.0,15.9821,16.0198,15.9746,16.0198,17400.0
2011-03-25 10:00:00,21.25,21.27,21.24,21.24,26400.0,16.0198,16.0349,16.0123,16.0123,26400.0
2011-03-25 10:05:00,21.25,21.27,21.24,21.27,25400.0,16.0198,16.0349,16.0123,16.0349,25400.0
2011-03-25 10:10:00,21.27,21.31,21.26,21.3,28900.0,16.0349,16.065,16.0273,16.0575,28900.0
2011-03-25 10:15:00,21.3,21.34,21.29,21.34,28500.0,16.0575,16.0877,16.05,16.0877,28500.0
2011-03-25 10:20:00,21.34,21.4,21.33,21.39,26800.0,16.0877,16.1329,16.0801,16.1253,26800.0
2011-03-25 10:25:00,21.4,21.41,21.37,21.39,74100.0,16.1329,16.1404,16.1103,16.1253,74100.0
2011-03-25 10:30:00,21.39,21.4,21.38,21.4,28600.0,16.1253,16.1329,16.1178,16.1329,28600.0
2011-03-25 10:35:00,21.39,21.4,21.36,21.37,19400.0,16.1253,16.1329,16.1027,16.1103,19400.0
2011-03-25 10:40:00,21.37,21.43,21.37,21.42,50300.0,16.1103,16.1555,16.1103,16.148,50300.0
2011-03-25 10:45:00,21.41,21.43,21.4,21.43,29800.0,16.1404,16.1555,16.1329,16.1555,29800.0
2011-03-25 10:50:00,21.42,21.46,21.42,21.44,45800.0,16.148,16.1781,16.148,16.163,45800.0
2011-03-25 10:55:00,21.43,21.45,21.4,21.4,15100.0,16.1555,16.1706,16.1329,16.1329,15100.0
2011-03-25 11:00:00,21.39,21.44,21.39,21.44,31900.0,16.1253,16.163,16.1253,16.163,31900.0
2011-03-25 11:05:00,21.44,21.47,21.43,21.45,48800.0,16.163,16.1857,16.1555,16.1706,48800.0
2011-03-25 11:10:00,21.45,21.46,21.41,21.44,72200.0,16.1706,16.1781,16.1404,16.163,72200.0
2011-03-25 11:15:00,21.44,21.45,21.41,21.43,14700.0,16.163,16.1706,16.1404,16.1555,14700.0
2011-03-25 11:20:00,21.43,21.44,21.4,21.4,10900.0,16.1555,16.163,16.1329,16.1329,10900.0
2011-03-25 11:25:00,21.4,21.42,21.4,21.42,10300.0,16.1329,16.148,16.1329,16.148,10300.0
2011-03-25 11:30:00,21.42,21.46,21.42,21.46,29500.0,16.148,16.1781,16.148,16.1781,29500.0
2011-03-25 11:35:00,21.45,21.46,21.43,21.45,35100.0,16.1706,16.1781,16.1555,16.1706,35100.0
2011-03-25 11:40:00,21.45,21.46,21.44,21.44,7600.0,16.1706,16.1781,16.163,16.163,7600.0
2011-03-25 11:45:00,21.45,21.48,21.45,21.47,10600.0,16.1706,16.1932,16.1706,16.1857,10600.0
2011-03-25 11:50:00,21.47,21.5,21.47,21.47,55000.0,16.1857,16.2083,16.1857,16.1857,55000.0
2011-03-25 11:55:00,21.47,21.47,21.44,21.45,7900.0,16.1857,16.1857,16.163,16.1706,7900.0
2011-03-25 12:00:00,21.45,21.46,21.44,21.44,6100.0,16.1706,16.1781,16.163,16.163,6100.0
2011-03-25 12:05:00,21.44,21.44,21.4,21.42,16900.0,16.163,16.163,16.1329,16.148,16900.0
2011-03-25 12:10:00,21.42,21.42,21.41,21.41,5800.0,16.148,16.148,16.1404,16.1404,5800.0
2011-03-25 12:15:00,21.41,21.44,21.41,21.43,7400.0,16.1404,16.163,16.1404,16.1555,7400.0
2011-03-25 12:20:00,21.43,21.44,21.43,21.43,9400.0,16.1555,16.163,16.1555,16.1555,9400.0
2011-03-25 12:25:00,21.44,21.44,21.42,21.42,13800.0,16.163,16.163,16.148,16.148,13800.0
2011-03-25 12:30:00,21.42,21.43,21.38,21.38,34800.0,16.148,16.1555,16.1178,16.1178,34800.0
2011-03-25 12:35:00,21.38,21.38,21.35,21.36,17300.0,16.1178,16.1178,16.0952,16.1027,17300.0
2011-03-25 12:40:00,21.37,21.4,21.36,21.39,15900.0,16.1103,16.1329,16.1027,16.1253,15900.0
2011-03-25 12:45:00,21.39,21.4,21.39,21.39,30300.0,16.1253,16.1329,16.1253,16.1253,30300.0
2011-03-25 12:50:00,21.39,21.41,21.39,21.41,36300.0,16.1253,16.1404,16.1253,16.1404,36300.0
2011-03-25 12:55:00,21.41,21.42,21.39,21.4,14200.0,16.1404,16.148,16.1253,16.1329,14200.0
2011-03-25 13:00:00,21.39,21.41,21.39,21.39,15200.0,16.1253,16.1404,16.1253,16.1253,15200.0
2011-03-25 13:05:00,21.39,21.4,21.39,21.39,12200.0,16.1253,16.1329,16.1253,16.1253,12200.0
2011-03-25 13:10:00,21.39,21.41,21.36,21.38,40000.0,16.1253,16.1404,16.1027,16.1178,40000.0
2011-03-25 13:15:00,21.37,21.39,21.36,21.39,14400.0,16.1103,16.1253,16.1027,16.1253,14400.0
2011-03-25 13:20:00,21.39,21.4,21.38,21.4,13800.0,16.1253,16.1329,16.1178,16.1329,13800.0
2011-03-25 13:25:00,21.39,21.41,21.39,21.4,12200.0,16.1253,16.1404,16.1253,16.1329,12200.0
2011-03-25 13:30:00,21.41,21.41,21.38,21.39,20400.0,16.1404,16.1404,16.1178,16.1253,20400.0
2011-03-25 13:35:00,21.38,21.41,21.38,21.4,10500.0,16.1178,16.1404,16.1178,16.1329,10500.0
2011-03-25 13:40:00,21.41,21.41,21.39,21.39,12900.0,16.1404,16.1404,16.1253,16.1253,12900.0
2011-03-25 13:45:00,21.39,21.4,21.39,21.39,11200.0,16.1253,16.1329,16.1253,16.1253,11200.0
2011-03-25 13:50:00,21.39,21.4,21.39,21.39,7800.0,16.1253,16.1329,16.1253,16.1253,7800.0
2011-03-25 13:55:00,21.39,21.42,21.39,21.41,29300.0,16.1253,16.148,16.1253,16.1404,29300.0
2011-03-25 14:00:00,21.41,21.42,21.39,21.4,21900.0,16.1404,16.148,16.1253,16.1329,21900.0
2011-03-25 14:05:00,21.39,21.4,21.39,21.39,11000.0,16.1253,16.1329,16.1253,16.1253,11000.0
2011-03-25 14:10:00,21.4,21.4,21.39,21.39,7400.0,16.1329,16.1329,16.1253,16.1253,7400.0
2011-03-25 14:15:00,21.39,21.42,21.39,21.41,21400.0,16.1253,16.148,16.1253,16.1404,21400.0
2011-03-25 14:20:00,21.4,21.41,21.38,21.4,20900.0,16.1329,16.1404,16.1178,16.1329,20900.0
2011-03-25 14:25:00,21.4,21.4,21.39,21.39,6300.0,16.1329,16.1329,16.1253,16.1253,6300.0
2011-03-25 14:30:00,21.4,21.4,21.39,21.39,8000.0,16.1329,16.1329,16.1253,16.1253,8000.0
2011-03-25 14:35:00,21.39,21.4,21.39,21.39,17300.0,16.1253,16.1329,16.1253,16.1253,17300.0
2011-03-25 14:40:00,21.4,21.4,21.37,21.39,57000.0,16.1329,16.1329,16.1103,16.1253,57000.0
2011-03-25 14:45:00,21.39,21.39,21.38,21.38,22000.0,16.1253,16.1253,16.1178,16.1178,22000.0
2011-03-25 14:50:00,21.38,21.39,21.38,21.38,9600.0,16.1178,16.1253,16.1178,16.1178,9600.0
2011-03-25 14:55:00,21.38,21.39,21.38,21.38,8200.0,16.1178,16.1253,16.1178,16.1178,8200.0
2011-03-25 15:00:00,21.38,21.39,21.36,21.38,35800.0,16.1178,16.1253,16.1027,16.1178,35800.0
2011-03-25 15:05:00,21.37,21.38,21.36,21.37,19900.0,16.1103,16.1178,16.1027,16.1103,19900.0
2011-03-25 15:10:00,21.36,21.37,21.35,21.37,25400.0,16.1027,16.1103,16.0952,16.1103,25400.0
2011-03-25 15:15:00,21.36,21.38,21.35,21.36,53400.0,16.1027,16.1178,16.0952,16.1027,53400.0
2011-03-25 15:20:00,21.37,21.37,21.34,21.36,52100.0,16.1103,16.1103,16.0877,16.1027,52100.0
2011-03-25 15:25:00,21.35,21.38,21.35,21.37,37700.0,16.0952,16.1178,16.0952,16.1103,37700.0
2011-03-25 15:30:00,21.37,21.38,21.37,21.37,12900.0,16.1103,16.1178,16.1103,16.1103,12900.0
2011-03-25 15:35:00,21.37,21.4,21.37,21.4,41300.0,16.1103,16.1329,16.1103,16.1329,41300.0
2011-03-25 15:40:00,21.39,21.41,21.39,21.4,26500.0,16.1253,16.1404,16.1253,16.1329,26500.0
2011-03-25 15:45:00,21.4,21.41,21.34,21.35,76200.0,16.1329,16.1404,16.0877,16.0952,76200.0
2011-03-25 15:50:00,21.35,21.38,21.34,21.34,89100.0,16.0952,16.1178,16.0877,16.0877,89100.0
2011-03-25 15:55:00,21.35,21.35,21.34,21.34,99900.0,16.0952,16.0952,16.0877,16.0877,99900.0
2011-03-28 09:30:00,21.32,21.35,21.24,21.25,27500.0,16.0726,16.0952,16.0123,16.0198,27500.0
2011-03-28 09:35:00,21.26,21.29,21.23,21.27,15800.0,16.0273,16.05,16.0047,16.0349,15800.0
2011-03-28 09:40:00,21.28,21.36,21.27,21.32,33800.0,16.0424,16.1027,16.0349,16.0726,33800.0
2011-03-28 09:45:00,21.33,21.38,21.33,21.36,13100.0,16.0801,16.1178,16.0801,16.1027,13100.0
2011-03-28 09:50:00,21.36,21.37,21.33,21.37,36300.0,16.1027,16.1103,16.0801,16.1103,36300.0
2011-03-28 09:55:00,21.36,21.38,21.36,21.37,9400.0,16.1027,16.1178,16.1027,16.1103,9400.0
2011-03-28 10:00:00,21.38,21.44,21.38,21.39,26500.0,16.1178,16.163,16.1178,16.1253,26500.0
2011-03-28 10:05:00,21.39,21.4,21.36,21.38,20000.0,16.1253,16.1329,16.1027,16.1178,20000.0
2011-03-28 10:10:00,21.37,21.38,21.35,21.38,12800.0,16.1103,16.1178,16.0952,16.1178,12800.0
2011-03-28 10:15:00,21.38,21.39,21.34,21.38,58700.0,16.1178,16.1253,16.0877,16.1178,58700.0
2011-03-28 10:20:00,21.38,21.41,21.38,21.39,15300.0,16.1178,16.1404,16.1178,16.1253,15300.0
2011-03-28 10:25:00,21.39,21.4,21.35,21.35,8400.0,16.1253,16.1329,16.0952,16.0952,8400.0
2011-03-28 10:30:00,21.35,21.4,21.35,21.39,14800.0,16.0952,16.1329,16.0952,16.1253,14800.0
2011-03-28 10:35:00,21.39,21.39,21.35,21.35,34100.0,16.1253,16.1253,16.0952,16.0952,34100.0
2011-03-28 10:40:00,21.35,21.37,21.35,21.36,8300.0,16.0952,16.1103,16.0952,16.1027,8300.0
2011-03-28 10:45:00,21.35,21.37,21.35,21.37,2000.0,16.0952,16.1103,16.0952,16.1103,2000.0
2011-03-28 10:50:00,21.37,21.38,21.32,21.33,16800.0,16.1103,16.1178,16.0726,16.0801,16800.0
2011-03-28 10:55:00,21.33,21.33,21.31,21.32,6200.0,16.0801,16.0801,16.065,16.0726,6200.0
2011-03-28 11:00:00,21.31,21.31,21.25,21.3,15700.0,16.065,16.065,16.0198,16.0575,15700.0
2011-03-28 11:05:00,21.3,21.36,21.3,21.35,10000.0,16.0575,16.1027,16.0575,16.0952,10000.0
2011-03-28 11:10:00,21.35,21.36,21.33,21.36,45900.0,16.0952,16.1027,16.0801,16.1027,45900.0
2011-03-28 11:15:00,21.36,21.38,21.34,21.38,34900.0,16.1027,16.1178,16.0877,16.1178,34900.0
2011-03-28 11:20:00,21.38,21.38,21.36,21.36,10700.0,16.1178,16.1178,16.1027,16.1027,10700.0
2011-03-28 11:25:00,21.36,21.37,21.36,21.37,4900.0,16.1027,16.1103,16.1027,16.1103,4900.0
2011-03-28 11:30:00,21.36,21.37,21.35,21.35,8400.0,16.1027,16.1103,16.0952,16.0952,8400.0
2011-03-28 11:35:00,21.35,21.35,21.32,21.33,10800.0,16.0952,16.0952,16.0726,16.0801,10800.0
2011-03-28 11:40:00,21.33,21.33,21.26,21.26,10200.0,16.0801,16.0801,16.0273,16.0273,10200.0
2011-03-28 11:45:00,21.26,21.26,21.25,21.25,1900.0,16.0273,16.0273,16.0198,16.0198,1900.0
2011-03-28 11:50:00,21.25,21.26,21.25,21.25,1300.0,16.0198,16.0273,16.0198,16.0198,1300.0
2011-03-28 11:55:00,21.26,21.29,21.26,21.29,14000.0,16.0273,16.05,16.0273,16.05,14000.0
2011-03-28 12:00:00,21.29,21.3,21.29,21.3,4400.0,16.05,16.0575,16.05,16.0575,4400.0
2011-03-28 12:05:00,21.29,21.3,21.29,21.29,5000.0,16.05,16.0575,16.05,16.05,5000.0
2011-03-28 12:10:00,21.29,21.29,21.27,21.27,5600.0,16.05,16.05,16.0349,16.0349,5600.0
2011-03-28 12:15:00,21.27,21.27,21.26,21.26,7000.0,16.0349,16.0349,16.0273,16.0273,7000.0
2011-03-28 12:20:00,21.27,21.3,21.27,21.29,8000.0,16.0349,16.0575,16.0349,16.05,8000.0
2011-03-28 12:25:00,21.29,21.31,21.29,21.29,14800.0,16.05,16.065,16.05,16.05,14800.0
2011-03-28 12:30:00,21.29,21.3,21.29,21.3,3000.0,16.05,16.0575,16.05,16.0575,3000.0
2011-03-28 12:35:00,21.3,21.31,21.3,21.3,1700.0,16.0575,16.065,16.0575,16.0575,1700.0
2011-03-28 12:40:00,21.3,21.32,21.3,21.31,7200.0,16.0575,16.0726,16.0575,16.065,7200.0
2011-03-28 12:45:00,21.31,21.31,21.29,21.29,5300.0,16.065,16.065,16.05,16.05,5300.0
2011-03-28 12:50:00,21.29,21.31,21.29,21.3,9600.0,16.05,16.065,16.05,16.0575,9600.0
2011-03-28 12:55:00,21.31,21.31,21.3,21.31,4400.0,16.065,16.065,16.0575,16.065,4400.0
2011-03-28 13:00:00,21.31,21.31,21.28,21.28,15900.0,16.065,16.065,16.0424,16.0424,15900.0
2011-03-28 13:05:00,21.28,21.28,21.28,21.28,1900.0,16.0424,16.0424,16.0424,16.0424,1900.0
2011-03-28 13:10:00,21.28,21.32,21.28,21.32,14600.0,16.0424,16.0726,16.0424,16.0726,14600.0
2011-03-28 13:15:00,21.32,21.35,21.32,21.35,21000.0,16.0726,16.0952,16.0726,16.0952,21000.0
2011-03-28 13:20:00,21.35,21.37,21.34,21.34,33300.0,16.0952,16.1103,16.0877,16.0877,33300.0
2011-03-28 13:25:00,21.34,21.36,21.33,21.35,9600.0,16.0877,16.1027,16.0801,16.0952,9600.0
2011-03-28 13:30:00,21.35,21.35,21.35,21.35,6600.0,16.0952,16.0952,16.0952,16.0952,6600.0
2011-03-28 13:35:00,21.35,21.36,21.35,21.36,14300.0,16.0952,16.1027,16.0952,16.1027,14300.0
2011-03-28 13:40:00,21.36,21.37,21.36,21.37,7600.0,16.1027,16.1103,16.1027,16.1103,7600.0
2011-03-28 13:45:00,21.37,21.39,21.37,21.38,49700.0,16.1103,16.1253,16.1103,16.1178,49700.0
2011-03-28 13:50:00,21.38,21.39,21.38,21.38,16600.0,16.1178,16.1253,16.1178,16.1178,16600.0
2011-03-28 13:55:00,21.39,21.41,21.39,21.4,17400.0,16.1253,16.1404,16.1253,16.1329,17400.0
2011-03-28 14:00:00,21.4,21.4,21.39,21.4,12400.0,16.1329,16.1329,16.1253,16.1329,12400.0
2011-03-28 14:05:00,21.4,21.4,21.38,21.38,11800.0,16.1329,16.1329,16.1178,16.1178,11800.0
2011-03-28 14:10:00,21.38,21.39,21.38,21.38,7600.0,16.1178,16.1253,16.1178,16.1178,7600.0
2011-03-28 14:15:00,21.38,21.39,21.38,21.38,13500.0,16.1178,16.1253,16.1178,16.1178,13500.0
2011-03-28 14:20:00,21.38,21.41,21.37,21.4,31200.0,16.1178,16.1404,16.1103,16.1329,31200.0
2011-03-28 14:25:00,21.41,21.41,21.4,21.4,5400.0,16.1404,16.1404,16.1329,16.1329,5400.0
2011-03-28 14:30:00,21.41,21.41,21.4,21.41,3700.0,16.1404,16.1404,16.1329,16.1404,3700.0
2011-03-28 14:35:00,21.41,21.42,21.4,21.41,9300.0,16.1404,16.148,16.1329,16.1404,9300.0
2011-03-28 14:40:00,21.41,21.42,21.39,21.39,22000.0,16.1404,16.148,16.1253,16.1253,22000.0
2011-03-28 14:45:00,21.38,21.39,21.36,21.38,30000.0,16.1178,16.1253,16.1027,16.1178,30000.0
2011-03-28 14:50:00,21.39,21.39,21.38,21.39,11100.0,16.1253,16.1253,16.1178,16.1253,11100.0
2011-03-28 14:55:00,21.38,21.4,21.38,21.4,9500.0,16.1178,16.1329,16.1178,16.1329,9500.0
2011-03-28 15:00:00,21.39,21.4,21.38,21.4,13800.0,16.1253,16.1329,16.1178,16.1329,13800.0
2011-03-28 15:05:00,21.4,21.4,21.38,21.39,22900.0,16.1329,16.1329,16.1178,16.1253,22900.0
2011-03-28 15:10:00,21.39,21.39,21.37,21.38,38500.0,16.1253,16.1253,16.1103,16.1178,38500.0
2011-03-28 15:15:00,21.37,21.38,21.36,21.36,3000.0,16.1103,16.1178,16.1027,16.1027,3000.0
2011-03-28 15:20:00,21.36,21.36,21.34,21.35,22100.0,16.1027,16.1027,16.0877,16.0952,22100.0
2011-03-28 15:25:00,21.35,21.36,21.35,21.35,72000.0,16.0952,16.1027,16.0952,16.0952,72000.0
2011-03-28 15:30:00,21.35,21.35,21.32,21.33,42600.0,16.0952,16.0952,16.0726,16.0801,42600.0
2011-03-28 15:35:00,21.33,21.33,21.31,21.33,58800.0,16.0801,16.0801,16.065,16.0801,58800.0
2011-03-28 15:40:00,21.33,21.35,21.32,21.34,81600.0,16.0801,16.0952,16.0726,16.0877,81600.0
2011-03-28 15:45:00,21.34,21.34,21.3,21.3,98800.0,16.0877,16.0877,16.0575,16.0575,98800.0
2011-03-28 15:50:00,21.31,21.31,21.24,21.25,136700.0,16.065,16.065,16.0123,16.0198,136700.0
2011-03-28 15:55:00,21.24,21.31,21.24,21.31,224400.0,16.0123,16.065,16.0123,16.065,224400.0
2011-03-29 09:30:00,21.3,21.43,21.28,21.3,18000.0,16.0575,16.1555,16.0424,16.0575,18000.0
2011-03-29 09:35:00,21.33,21.33,21.23,21.26,22900.0,16.0801,16.0801,16.0047,16.0273,22900.0
2011-03-29 09:40:00,21.26,21.33,21.25,21.3,32900.0,16.0273,16.0801,16.0198,16.0575,32900.0
2011-03-29 09:45:00,21.3,21.3,21.24,21.25,22000.0,16.0575,16.0575,16.0123,16.0198,22000.0
2011-03-29 09:50:00,21.25,21.3,21.24,21.25,30300.0,16.0198,16.0575,16.0123,16.0198,30300.0
2011-03-29 09:55:00,21.25,21.27,21.21,21.24,31800.0,16.0198,16.0349,15.9896,16.0123,31800.0
2011-03-29 10:00:00,21.23,21.25,21.18,21.23,35900.0,16.0047,16.0198,15.967,16.0047,35900.0
2011-03-29 10:05:00,21.23,21.25,21.21,21.24,23800.0,16.0047,16.0198,15.9896,16.0123,23800.0
2011-03-29 10:10:00,21.25,21.28,21.24,21.28,64400.0,16.0198,16.0424,16.0123,16.0424,64400.0
2011-03-29 10:15:00,21.29,21.33,21.27,21.27,19800.0,16.05,16.0801,16.0349,16.0349,19800.0
2011-03-29 10:20:00,21.27,21.29,21.25,21.29,52600.0,16.0349,16.05,16.0198,16.05,52600.0
2011-03-29 10:25:00,21.29,21.33,21.29,21.32,8700.0,16.05,16.0801,16.05,16.0726,8700.0
2011-03-29 10:30:00,21.32,21.32,21.27,21.29,32700.0,16.0726,16.0726,16.0349,16.05,32700.0
2011-03-29 10:35:00,21.3,21.3,21.24,21.25,19000.0,16.0575,16.0575,16.0123,16.0198,19000.0
2011-03-29 10:40:00,21.24,21.28,21.24,21.27,11600.0,16.0123,16.0424,16.0123,16.0349,11600.0
2011-03-29 10:45:00,21.28,21.32,21.28,21.3,15900.0,16.0424,16.0726,16.0424,16.0575,15900.0
2011-03-29 10:50:00,21.3,21.32,21.3,21.3,22200.0,16.0575,16.0726,16.0575,16.0575,22200.0
2011-03-29 10:55:00,21.3,21.33,21.3,21.33,6900.0,16.0575,16.0801,16.0575,16.0801,6900.0
2011-03-29 11:00:00,21.33,21.36,21.32,21.35,26300.0,16.0801,16.1027,16.0726,16.0952,26300.0
2011-03-29 11:05:00,21.35,21.36,21.33,21.36,11100.0,16.0952,16.1027,16.0801,16.1027,11100.0
2011-03-29 11:10:00,21.35,21.37,21.34,21.35,19300.0,16.0952,16.1103,16.0877,16.0952,19300.0
2011-03-29 11:15:00,21.35,21.37,21.35,21.36,4600.0,16.0952,16.1103,16.0952,16.1027,4600.0
2011-03-29 11:20:00,21.36,21.41,21.35,21.39,34500.0,16.1027,16.1404,16.0952,16.1253,34500.0
2011-03-29 11:25:00,21.4,21.44,21.39,21.44,11500.0,16.1329,16.163,16.1253,16.163,11500.0
2011-03-29 11:30:00,21.43,21.45,21.43,21.45,6400.0,16.1555,16.1706,16.1555,16.1706,6400.0
2011-03-29 11:35:00,21.45,21.47,21.44,21.47,28200.0,16.1706,16.1857,16.163,16.1857,28200.0
2011-03-29 11:40:00,21.46,21.49,21.46,21.48,16100.0,16.1781,16.2007,16.1781,16.1932,16100.0
2011-03-29 11:45:00,21.48,21.51,21.43,21.43,61100.0,16.1932,16.2158,16.1555,16.1555,61100.0
2011-03-29 11:50:00,21.43,21.45,21.43,21.44,9700.0,16.1555,16.1706,16.1555,16.163,9700.0
2011-03-29 11:55:00,21.44,21.47,21.44,21.47,10800.0,16.163,16.1857,16.163,16.1857,10800.0
2011-03-29 12:00:00,21.47,21.49,21.47,21.49,8800.0,16.1857,16.2007,16.1857,16.2007,8800.0
2011-03-29 12:05:00,21.49,21.5,21.48,21.49,11000.0,16.2007,16.2083,16.1932,16.2007,11000.0
2011-03-29 12:10:00,21.49,21.5,21.49,21.5,1500.0,16.2007,16.2083,16.2007,16.2083,1500.0
2011-03-29 12:15:00,21.49,21.51,21.48,21.51,28700.0,16.2007,16.2158,16.1932,16.2158,28700.0
2011-03-29 12:20:00,21.51,21.54,21.5,21.53,17600.0,16.2158,16.2384,16.2083,16.2309,17600.0
2011-03-29 12:25:00,21.54,21.54,21.53,21.53,14000.0,16.2384,16.2384,16.2309,16.2309,14000.0
2011-03-29 12:30:00,21.53,21.53,21.5,21.52,15300.0,16.2309,16.2309,16.2083,16.2233,15300.0
2011-03-29 12:35:00,21.52,21.52,21.51,21.52,5300.0,16.2233,16.2233,16.2158,16.2233,5300.0
2011-03-29 12:40:00,21.52,21.52,21.51,21.51,1200.0,16.2233,16.2233,16.2158,16.2158,1200.0
2011-03-29 12:45:00,21.51,21.53,21.51,21.53,25000.0,16.2158,16.2309,16.2158,16.2309,25000.0
2011-03-29 12:50:00,21.53,21.53,21.52,21.52,3300.0,16.2309,16.2309,16.2233,16.2233,3300.0
2011-03-29 12:55:00,21.53,21.55,21.52,21.55,12900.0,16.2309,16.246,16.2233,16.246,12900.0
2011-03-29 13:00:00,21.55,21.56,21.55,21.55,5200.0,16.246,16.2535,16.246,16.246,5200.0
2011-03-29 13:05:00,21.56,21.56,21.55,21.56,6300.0,16.2535,16.2535,16.246,16.2535,6300.0
2011-03-29 13:10:00,21.55,21.56,21.53,21.53,26000.0,16.246,16.2535,16.2309,16.2309,26000.0
2011-03-29 13:15:00,21.54,21.54,21.51,21.51,10000.0,16.2384,16.2384,16.2158,16.2158,10000.0
2011-03-29 13:20:00,21.51,21.54,21.51,21.54,11900.0,16.2158,16.2384,16.2158,16.2384,11900.0
2011-03-29 13:25:00,21.53,21.53,21.51,21.51,12100.0,16.2309,16.2309,16.2158,16.2158,12100.0
2011-03-29 13:30:00,21.51,21.52,21.5,21.51,30200.0,16.2158,16.2233,16.2083,16.2158,30200.0
2011-03-29 13:35:00,21.51,21.52,21.48,21.49,30100.0,16.2158,16.2233,16.1932,16.2007,30100.0
2011-03-29 13:40:00,21.49,21.5,21.48,21.49,27900.0,16.2007,16.2083,16.1932,16.2007,27900.0
2011-03-29 13:45:00,21.49,21.5,21.49,21.5,21100.0,16.2007,16.2083,16.2007,16.2083,21100.0
2011-03-29 13:50:00,21.49,21.5,21.49,21.49,9100.0,16.2007,16.2083,16.2007,16.2007,9100.0
2011-03-29 13:55:00,21.5,21.5,21.47,21.47,21300.0,16.2083,16.2083,16.1857,16.1857,21300.0
2011-03-29 14:00:00,21.47,21.55,21.47,21.55,55300.0,16.1857,16.246,16.1857,16.246,55300.0
2011-03-29 14:05:00,21.55,21.56,21.55,21.56,12000.0,16.246,16.2535,16.246,16.2535,12000.0
2011-03-29 14:10:00,21.56,21.56,21.53,21.53,13700.0,16.2535,16.2535,16.2309,16.2309,13700.0
2011-03-29 14:15:00,21.53,21.55,21.53,21.54,15500.0,16.2309,16.246,16.2309,16.2384,15500.0
2011-03-29 14:20:00,21.55,21.55,21.54,21.55,2100.0,16.246,16.246,16.2384,16.246,2100.0
2011-03-29 14:25:00,21.55,21.55,21.54,21.54,9500.0,16.246,16.246,16.2384,16.2384,9500.0
2011-03-29 14:30:00,21.55,21.55,21.54,21.55,10400.0,16.246,16.246,16.2384,16.246,10400.0
2011-03-29 14:35:00,21.55,21.57,21.54,21.57,27400.0,16.246,16.261,16.2384,16.261,27400.0
2011-03-29 14:40:00,21.56,21.57,21.56,21.57,11300.0,16.2535,16.261,16.2535,16.261,11300.0
2011-03-29 14:45:00,21.57,21.6,21.57,21.59,21900.0,16.261,16.2837,16.261,16.2761,21900.0
2011-03-29 14:50:00,21.59,21.6,21.58,21.6,8500.0,16.2761,16.2837,16.2686,16.2837,8500.0
2011-03-29 14:55:00,21.59,21.6,21.59,21.59,11200.0,16.2761,16.2837,16.2761,16.2761,11200.0
2011-03-29 15:00:00,21.6,21.62,21.59,21.62,30300.0,16.2837,16.2987,16.2761,16.2987,30300.0
2011-03-29 15:05:00,21.63,21.63,21.58,21.59,38200.0,16.3063,16.3063,16.2686,16.2761,38200.0
2011-03-29 15:10:00,21.59,21.6,21.58,21.59,22900.0,16.2761,16.2837,16.2686,16.2761,22900.0
2011-03-29 15:15:00,21.59,21.61,21.59,21.59,53100.0,16.2761,16.2912,16.2761,16.2761,53100.0
2011-03-29 15:20:00,21.59,21.62,21.59,21.62,58500.0,16.2761,16.2987,16.2761,16.2987,58500.0
2011-03-29 15:25:00,21.62,21.66,21.62,21.66,62300.0,16.2987,16.3289,16.2987,16.3289,62300.0
2011-03-29 15:30:00,21.66,21.67,21.59,21.59,80100.0,16.3289,16.3364,16.2761,16.2761,80100.0
2011-03-29 15:35:00,21.6,21.63,21.59,21.62,47000.0,16.2837,16.3063,16.2761,16.2987,47000.0
2011-03-29 15:40:00,21.61,21.62,21.58,21.61,72600.0,16.2912,16.2987,16.2686,16.2912,72600.0
2011-03-29 15:45:00,21.61,21.61,21.59,21.6,41300.0,16.2912,16.2912,16.2761,16.2837,41300.0
2011-03-29 15:50:00,21.6,21.61,21.57,21.61,48800.0,16.2837,16.2912,16.261,16.2912,48800.0
2011-03-29 15:55:00,21.6,21.61,21.6,21.61,80100.0,16.2837,16.2912,16.2837,16.2912,80100.0
2011-03-30 09:30:00,21.71,21.72,21.68,21.68,36700.0,16.3666,16.3741,16.344,16.344,36700.0
2011-03-30 09:35:00,21.68,21.7,21.62,21.64,53700.0,16.344,16.359,16.2987,16.3138,53700.0
2011-03-30 09:40:00,21.64,21.69,21.62,21.65,47800.0,16.3138,16.3515,16.2987,16.3214,47800.0
2011-03-30 09:45:00,21.65,21.71,21.64,21.66,42700.0,16.3214,16.3666,16.3138,16.3289,42700.0
2011-03-30 09:50:00,21.67,21.71,21.66,21.69,23000.0,16.3364,16.3666,16.3289,16.3515,23000.0
2011-03-30 09:55:00,21.69,21.73,21.68,21.72,22800.0,16.3515,16.3817,16.344,16.3741,22800.0
2011-03-30 10:00:00,21.71,21.72,21.66,21.66,24000.0,16.3666,16.3741,16.3289,16.3289,24000.0
2011-03-30 10:05:00,21.67,21.68,21.61,21.61,106800.0,16.3364,16.344,16.2912,16.2912,106800.0
2011-03-30 10:10:00,21.62,21.64,21.51,21.51,129400.0,16.2987,16.3138,16.2158,16.2158,129400.0
2011-03-30 10:15:00,21.51,21.57,21.5,21.53,60300.0,16.2158,16.261,16.2083,16.2309,60300.0
2011-03-30 10:20:00,21.53,21.55,21.51,21.51,42400.0,16.2309,16.246,16.2158,16.2158,42400.0
2011-03-30 10:25:00,21.51,21.52,21.4,21.44,72200.0,16.2158,16.2233,16.1329,16.163,72200.0
2011-03-30 10:30:00,21.45,21.5,21.45,21.49,30200.0,16.1706,16.2083,16.1706,16.2007,30200.0
2011-03-30 10:35:00,21.49,21.5,21.42,21.47,33600.0,16.2007,16.2083,16.148,16.1857,33600.0
2011-03-30 10:40:00,21.48,21.51,21.38,21.42,70200.0,16.1932,16.2158,16.1178,16.148,70200.0
2011-03-30 10:45:00,21.41,21.49,21.39,21.49,28600.0,16.1404,16.2007,16.1253,16.2007,28600.0
2011-03-30 10:50:00,21.49,21.55,21.49,21.55,15000.0,16.2007,16.246,16.2007,16.246,15000.0
2011-03-30 10:55:00,21.55,21.61,21.55,21.61,16600.0,16.246,16.2912,16.246,16.2912,16600.0
2011-03-30 11:00:00,21.61,21.63,21.55,21.61,25800.0,16.2912,16.3063,16.246,16.2912,25800.0
2011-03-30 11:05:00,21.6,21.63,21.59,21.63,14300.0,16.2837,16.3063,16.2761,16.3063,14300.0
2011-03-30 11:10:00,21.62,21.64,21.62,21.62,7800.0,16.2987,16.3138,16.2987,16.2987,7800.0
2011-03-30 11:15:00,21.63,21.63,21.62,21.62,5200.0,16.3063,16.3063,16.2987,16.2987,5200.0
2011-03-30 11:20:00,21.62,21.62,21.58,21.61,20100.0,16.2987,16.2987,16.2686,16.2912,20100.0
2011-03-30 11:25:00,21.6,21.65,21.59,21.65,18300.0,16.2837,16.3214,16.2761,16.3214,18300.0
2011-03-30 11:30:00,21.65,21.67,21.65,21.67,11100.0,16.3214,16.3364,16.3214,16.3364,11100.0
2011-03-30 11:35:00,21.66,21.67,21.64,21.64,61900.0,16.3289,16.3364,16.3138,16.3138,61900.0
2011-03-30 11:40:00,21.64,21.67,21.63,21.67,15700.0,16.3138,16.3364,16.3063,16.3364,15700.0
2011-03-30 11:45:00,21.67,21.69,21.66,21.67,33400.0,16.3364,16.3515,16.3289,16.3364,33400.0
2011-03-30 11:50:00,21.66,21.67,21.66,21.66,4100.0,16.3289,16.3364,16.3289,16.3289,4100.0
2011-03-30 11:55:00,21.66,21.67,21.62,21.64,14800.0,16.3289,16.3364,16.2987,16.3138,14800.0
2011-03-30 12:00:00,21.64,21.67,21.64,21.67,13200.0,16.3138,16.3364,16.3138,16.3364,13200.0
2011-03-30 12:05:00,21.67,21.67,21.66,21.67,11700.0,16.3364,16.3364,16.3289,16.3364,11700.0
2011-03-30 12:10:00,21.67,21.67,21.66,21.67,7900.0,16.3364,16.3364,16.3289,16.3364,7900.0
2011-03-30 12:15:00,21.68,21.69,21.64,21.65,49600.0,16.344,16.3515,16.3138,16.3214,49600.0
2011-03-30 12:20:00,21.65,21.67,21.63,21.67,21000.0,16.3214,16.3364,16.3063,16.3364,21000.0
2011-03-30 12:25:00,21.66,21.7,21.66,21.69,20000.0,16.3289,16.359,16.3289,16.3515,20000.0
2011-03-30 12:30:00,21.69,21.69,21.65,21.67,27500.0,16.3515,16.3515,16.3214,16.3364,27500.0
2011-03-30 12:35:00,21.67,21.7,21.66,21.7,20000.0,16.3364,16.359,16.3289,16.359,20000.0
2011-03-30 12:40:00,21.69,21.7,21.66,21.68,18000.0,16.3515,16.359,16.3289,16.344,18000.0
2011-03-30 12:45:00,21.67,21.68,21.67,21.67,8000.0,16.3364,16.344,16.3364,16.3364,8000.0
2011-03-30 12:50:00,21.67,21.71,21.67,21.7,71400.0,16.3364,16.3666,16.3364,16.359,71400.0
2011-03-30 12:55:00,21.71,21.74,21.71,21.71,42100.0,16.3666,16.3892,16.3666,16.3666,42100.0
2011-03-30 13:00:00,21.7,21.74,21.68,21.73,95600.0,16.359,16.3892,16.344,16.3817,95600.0
2011-03-30 13:05:00,21.73,21.75,21.72,21.72,32800.0,16.3817,16.3967,16.3741,16.3741,32800.0
2011-03-30 13:10:00,21.72,21.75,21.72,21.75,17100.0,16.3741,16.3967,16.3741,16.3967,17100.0
2011-03-30 13:15:00,21.75,21.76,21.74,21.75,41200.0,16.3967,16.4043,16.3892,16.3967,41200.0
2011-03-30 13:20:00,21.76,21.79,21.75,21.77,35000.0,16.4043,16.4269,16.3967,16.4118,35000.0
2011-03-30 13:25:00,21.78,21.84,21.78,21.84,38200.0,16.4194,16.4646,16.4194,16.4646,38200.0
2011-03-30 13:30:00,21.83,21.84,21.83,21.84,13000.0,16.457,16.4646,16.457,16.4646,13000.0
2011-03-30 13:35:00,21.83,21.87,21.83,21.83,62200.0,16.457,16.4872,16.457,16.457,62200.0
2011-03-30 13:40:00,21.82,21.85,21.8,21.85,44200.0,16.4495,16.4721,16.4344,16.4721,44200.0
2011-03-30 13:45:00,21.84,21.88,21.84,21.88,13700.0,16.4646,16.4947,16.4646,16.4947,13700.0
2011-03-30 13:50:00,21.87,21.88,21.84,21.84,15900.0,16.4872,16.4947,16.4646,16.4646,15900.0
2011-03-30 13:55:00,21.85,21.85,21.84,21.85,10700.0,16.4721,16.4721,16.4646,16.4721,10700.0
2011-03-30 14:00:00,21.85,21.87,21.84,21.87,18800.0,16.4721,16.4872,16.4646,16.4872,18800.0
2011-03-30 14:05:00,21.87,21.89,21.86,21.89,22400.0,16.4872,16.5023,16.4797,16.5023,22400.0
2011-03-30 14:10:00,21.88,21.9,21.88,21.9,12600.0,16.4947,16.5098,16.4947,16.5098,12600.0
2011-03-30 14:15:00,21.9,21.92,21.89,21.91,31900.0,16.5098,16.5249,16.5023,16.5174,31900.0
2011-03-30 14:20:00,21.91,21.93,21.9,21.92,19000.0,16.5174,16.5324,16.5098,16.5249,19000.0
2011-03-30 14:25:00,21.92,21.94,21.91,21.94,9700.0,16.5249,16.54,16.5174,16.54,9700.0
2011-03-30 14:30:00,21.94,21.94,21.9,21.91,10800.0,16.54,16.54,16.5098,16.5174,10800.0
2011-03-30 14:35:00,21.9,21.93,21.9,21.93,16000.0,16.5098,16.5324,16.5098,16.5324,16000.0
2011-03-30 14:40:00,21.92,21.95,21.92,21.95,24700.0,16.5249,16.5475,16.5249,16.5475,24700.0
2011-03-30 14:45:00,21.94,21.95,21.84,21.84,28900.0,16.54,16.5475,16.4646,16.4646,28900.0
2011-03-30 14:50:00,21.84,21.86,21.81,21.85,31400.0,16.4646,16.4797,16.442,16.4721,31400.0
2011-03-30 14:55:00,21.85,21.86,21.82,21.82,17800.0,16.4721,16.4797,16.4495,16.4495,17800.0
2011-03-30 15:00:00,21.82,21.82,21.79,21.79,27200.0,16.4495,16.4495,16.4269,16.4269,27200.0
2011-03-30 15:05:00,21.79,21.83,21.76,21.83,45200.0,16.4269,16.457,16.4043,16.457,45200.0
2011-03-30 15:10:00,21.83,21.86,21.82,21.84,44800.0,16.457,16.4797,16.4495,16.4646,44800.0
2011-03-30 15:15:00,21.84,21.85,21.82,21.85,43200.0,16.4646,16.4721,16.4495,16.4721,43200.0
2011-03-30 15:20:00,21.85,21.86,21.82,21.86,34200.0,16.4721,16.4797,16.4495,16.4797,34200.0
2011-03-30 15:25:00,21.86,21.86,21.84,21.84,27200.0,16.4797,16.4797,16.4646,16.4646,27200.0
2011-03-30 15:30:00,21.84,21.85,21.84,21.85,13200.0,16.4646,16.4721,16.4646,16.4721,13200.0
2011-03-30 15:35:00,21.85,21.86,21.84,21.84,33300.0,16.4721,16.4797,16.4646,16.4646,33300.0
2011-03-30 15:40:00,21.84,21.85,21.82,21.82,96300.0,16.4646,16.4721,16.4495,16.4495,96300.0
2011-03-30 15:45:00,21.82,21.82,21.78,21.79,175800.0,16.4495,16.4495,16.4194,16.4269,175800.0
2011-03-30 15:50:00,21.79,21.8,21.79,21.79,111600.0,16.4269,16.4344,16.4269,16.4269,111600.0
2011-03-30 15:55:00,21.79,21.84,21.79,21.82,218500.0,16.4269,16.4646,16.4269,16.4495,218500.0
2011-03-31 09:30:00,21.82,21.82,21.64,21.64,52100.0,16.4495,16.4495,16.3138,16.3138,52100.0
2011-03-31 09:35:00,21.65,21.69,21.57,21.63,53900.0,16.3214,16.3515,16.261,16.3063,53900.0
2011-03-31 09:40:00,21.64,21.71,21.56,21.6,32900.0,16.3138,16.3666,16.2535,16.2837,32900.0
2011-03-31 09:45:00,21.6,21.63,21.53,21.62,21700.0,16.2837,16.3063,16.2309,16.2987,21700.0
2011-03-31 09:50:00,21.63,21.67,21.49,21.5,45900.0,16.3063,16.3364,16.2007,16.2083,45900.0
2011-03-31 09:55:00,21.5,21.59,21.5,21.51,36900.0,16.2083,16.2761,16.2083,16.2158,36900.0
2011-03-31 10:00:00,21.52,21.61,21.51,21.51,28400.0,16.2233,16.2912,16.2158,16.2158,28400.0
2011-03-31 10:05:00,21.51,21.59,21.49,21.59,34400.0,16.2158,16.2761,16.2007,16.2761,34400.0
2011-03-31 10:10:00,21.59,21.64,21.56,21.64,28200.0,16.2761,16.3138,16.2535,16.3138,28200.0
2011-03-31 10:15:00,21.64,21.64,21.59,21.6,24100.0,16.3138,16.3138,16.2761,16.2837,24100.0
2011-03-31 10:20:00,21.6,21.63,21.58,21.62,25500.0,16.2837,16.3063,16.2686,16.2987,25500.0
2011-03-31 10:25:00,21.61,21.66,21.61,21.62,20500.0,16.2912,16.3289,16.2912,16.2987,20500.0
2011-03-31 10:30:00,21.63,21.67,21.63,21.65,15500.0,16.3063,16.3364,16.3063,16.3214,15500.0
2011-03-31 10:35:00,21.65,21.65,21.63,21.63,23200.0,16.3214,16.3214,16.3063,16.3063,23200.0
2011-03-31 10:40:00,21.62,21.62,21.56,21.56,22500.0,16.2987,16.2987,16.2535,16.2535,22500.0
2011-03-31 10:45:00,21.56,21.57,21.52,21.53,18200.0,16.2535,16.261,16.2233,16.2309,18200.0
2011-03-31 10:50:00,21.54,21.56,21.52,21.55,20800.0,16.2384,16.2535,16.2233,16.246,20800.0
2011-03-31 10:55:00,21.55,21.62,21.55,21.62,16800.0,16.246,16.2987,16.246,16.2987,16800.0
2011-03-31 11:00:00,21.63,21.65,21.56,21.56,29300.0,16.3063,16.3214,16.2535,16.2535,29300.0
2011-03-31 11:05:00,21.57,21.57,21.55,21.56,37400.0,16.261,16.261,16.246,16.2535,37400.0
2011-03-31 11:10:00,21.56,21.6,21.56,21.57,36900.0,16.2535,16.2837,16.2535,16.261,36900.0
2011-03-31 11:15:00,21.57,21.59,21.56,21.58,8000.0,16.261,16.2761,16.2535,16.2686,8000.0
2011-03-31 11:20:00,21.58,21.58,21.56,21.56,8700.0,16.2686,16.2686,16.2535,16.2535,8700.0
2011-03-31 11:25:00,21.56,21.59,21.55,21.55,42200.0,16.2535,16.2761,16.246,16.246,42200.0
2011-03-31 11:30:00,21.56,21.56,21.51,21.52,13100.0,16.2535,16.2535,16.2158,16.2233,13100.0
2011-03-31 11:35:00,21.51,21.56,21.51,21.55,20300.0,16.2158,16.2535,16.2158,16.246,20300.0
2011-03-31 11:40:00,21.55,21.55,21.53,21.53,11400.0,16.246,16.246,16.2309,16.2309,11400.0
2011-03-31 11:45:00,21.53,21.56,21.53,21.55,27600.0,16.2309,16.2535,16.2309,16.246,27600.0
2011-03-31 11:50:00,21.55,21.56,21.54,21.55,12900.0,16.246,16.2535,16.2384,16.246,12900.0
2011-03-31 11:55:00,21.54,21.55,21.54,21.54,11300.0,16.2384,16.246,16.2384,16.2384,11300.0
2011-03-31 12:00:00,21.55,21.56,21.54,21.55,13900.0,16.246,16.2535,16.2384,16.246,13900.0
2011-03-31 12:05:00,21.55,21.55,21.54,21.55,6400.0,16.246,16.246,16.2384,16.246,6400.0
2011-03-31 12:10:00,21.54,21.55,21.54,21.55,9100.0,16.2384,16.246,16.2384,16.246,9100.0
2011-03-31 12:15:00,21.55,21.55,21.54,21.55,11400.0,16.246,16.246,16.2384,16.246,11400.0
2011-03-31 12:20:00,21.54,21.55,21.54,21.55,18700.0,16.2384,16.246,16.2384,16.246,18700.0
2011-03-31 12:25:00,21.55,21.55,21.54,21.54,8500.0,16.246,16.246,16.2384,16.2384,8500.0
2011-03-31 12:30:00,21.54,21.55,21.53,21.54,12800.0,16.2384,16.246,16.2309,16.2384,12800.0
2011-03-31 12:35:00,21.54,21.54,21.53,21.53,7500.0,16.2384,16.2384,16.2309,16.2309,7500.0
2011-03-31 12:40:00,21.53,21.54,21.53,21.54,10800.0,16.2309,16.2384,16.2309,16.2384,10800.0
2011-03-31 12:45:00,21.54,21.54,21.53,21.54,8600.0,16.2384,16.2384,16.2309,16.2384,8600.0
2011-03-31 12:50:00,21.53,21.54,21.52,21.53,14900.0,16.2309,16.2384,16.2233,16.2309,14900.0
2011-03-31 12:55:00,21.53,21.55,21.53,21.53,25300.0,16.2309,16.246,16.2309,16.2309,25300.0
2011-03-31 13:00:00,21.53,21.54,21.5,21.51,18300.0,16.2309,16.2384,16.2083,16.2158,18300.0
2011-03-31 13:05:00,21.5,21.55,21.5,21.54,18900.0,16.2083,16.246,16.2083,16.2384,18900.0
2011-03-31 13:10:00,21.54,21.56,21.53,21.53,17600.0,16.2384,16.2535,16.2309,16.2309,17600.0
2011-03-31 13:15:00,21.53,21.54,21.53,21.54,7900.0,16.2309,16.2384,16.2309,16.2384,7900.0
2011-03-31 13:20:00,21.53,21.54,21.53,21.53,9200.0,16.2309,16.2384,16.2309,16.2309,9200.0
2011-03-31 13:25:00,21.53,21.56,21.53,21.56,19600.0,16.2309,16.2535,16.2309,16.2535,19600.0
2011-03-31 13:30:00,21.56,21.56,21.55,21.55,12200.0,16.2535,16.2535,16.246,16.246,12200.0
2011-03-31 13:35:00,21.55,21.56,21.55,21.55,11300.0,16.246,16.2535,16.246,16.246,11300.0
2011-03-31 13:40:00,21.56,21.56,21.52,21.52,23400.0,16.2535,16.2535,16.2233,16.2233,23400.0
2011-03-31 13:45:00,21.52,21.56,21.52,21.56,18400.0,16.2233,16.2535,16.2233,16.2535,18400.0
2011-03-31 13:50:00,21.57,21.58,21.56,21.57,19400.0,16.261,16.2686,16.2535,16.261,19400.0
2011-03-31 13:55:00,21.56,21.57,21.55,21.55,13300.0,16.2535,16.261,16.246,16.246,13300.0
2011-03-31 14:00:00,21.55,21.55,21.54,21.55,11700.0,16.246,16.246,16.2384,16.246,11700.0
2011-03-31 14:05:00,21.54,21.55,21.53,21.53,16800.0,16.2384,16.246,16.2309,16.2309,16800.0
2011-03-31 14:10:00,21.53,21.54,21.53,21.54,9700.0,16.2309,16.2384,16.2309,16.2384,9700.0
2011-03-31 14:15:00,21.53,21.57,21.53,21.55,24300.0,16.2309,16.261,16.2309,16.246,24300.0
2011-03-31 14:20:00,21.55,21.57,21.55,21.56,19100.0,16.246,16.261,16.246,16.2535,19100.0
2011-03-31 14:25:00,21.57,21.57,21.54,21.54,16900.0,16.261,16.261,16.2384,16.2384,16900.0
2011-03-31 14:30:00,21.55,21.55,21.52,21.54,15700.0,16.246,16.246,16.2233,16.2384,15700.0
2011-03-31 14:35:00,21.55,21.55,21.54,21.54,9900.0,16.246,16.246,16.2384,16.2384,9900.0
2011-03-31 14:40:00,21.55,21.57,21.54,21.57,28800.0,16.246,16.261,16.2384,16.261,28800.0
2011-03-31 14:45:00,21.57,21.57,21.55,21.56,23500.0,16.261,16.261,16.246,16.2535,23500.0
2011-03-31 14:50:00,21.55,21.56,21.55,21.56,10900.0,16.246,16.2535,16.246,16.2535,10900.0
2011-03-31 14:55:00,21.55,21.56,21.54,21.55,33800.0,16.246,16.2535,16.2384,16.246,33800.0
2011-03-31 15:00:00,21.55,21.55,21.54,21.54,10900.0,16.246,16.246,16.2384,16.2384,10900.0
2011-03-31 15:05:00,21.54,21.57,21.54,21.56,38600.0,16.2384,16.261,16.2384,16.2535,38600.0
2011-03-31 15:10:00,21.57,21.57,21.56,21.56,12100.0,16.261,16.261,16.2535,16.2535,12100.0
2011-03-31 15:15:00,21.57,21.57,21.56,21.57,17400.0,16.261,16.261,16.2535,16.261,17400.0
2011-03-31 15:20:00,21.57,21.57,21.56,21.56,21500.0,16.261,16.261,16.2535,16.2535,21500.0
2011-03-31 15:25:00,21.56,21.6,21.56,21.6,57500.0,16.2535,16.2837,16.2535,16.2837,57500.0
2011-03-31 15:30:00,21.6,21.6,21.59,21.6,13500.0,16.2837,16.2837,16.2761,16.2837,13500.0
2011-03-31 15:35:00,21.6,21.6,21.59,21.6,52000.0,16.2837,16.2837,16.2761,16.2837,52000.0
2011-03-31 15:40:00,21.6,21.6,21.58,21.59,68600.0,16.2837,16.2837,16.2686,16.2761,68600.0
2011-03-31 15:45:00,21.58,21.58,21.53,21.58,84400.0,16.2686,16.2686,16.2309,16.2686,84400.0
2011-03-31 15:50:00,21.58,21.6,21.57,21.57,77100.0,16.2686,16.2837,16.261,16.261,77100.0
2011-03-31 15:55:00,21.58,21.59,21.54,21.55,190700.0,16.2686,16.2761,16.2384,16.246,190700.0
2011-04-01 09:30:00,21.69,21.8,21.67,21.68,28100.0,16.3515,16.4344,16.3364,16.344,28100.0
2011-04-01 09:35:00,21.68,21.7,21.65,21.66,5300.0,16.344,16.359,16.3214,16.3289,5300.0
2011-04-01 09:40:00,21.67,21.7,21.67,21.69,10700.0,16.3364,16.359,16.3364,16.3515,10700.0
2011-04-01 09:45:00,21.69,21.71,21.67,21.67,9700.0,16.3515,16.3666,16.3364,16.3364,9700.0
2011-04-01 09:50:00,21.68,21.69,21.66,21.66,34100.0,16.344,16.3515,16.3289,16.3289,34100.0
2011-04-01 09:55:00,21.66,21.7,21.65,21.67,11700.0,16.3289,16.359,16.3214,16.3364,11700.0
2011-04-01 10:00:00,21.67,21.68,21.59,21.64,33500.0,16.3364,16.344,16.2761,16.3138,33500.0
2011-04-01 10:05:00,21.63,21.68,21.62,21.62,19900.0,16.3063,16.344,16.2987,16.2987,19900.0
2011-04-01 10:10:00,21.62,21.63,21.61,21.63,6000.0,16.2987,16.3063,16.2912,16.3063,6000.0
2011-04-01 10:15:00,21.63,21.64,21.58,21.64,13700.0,16.3063,16.3138,16.2686,16.3138,13700.0
2011-04-01 10:20:00,21.64,21.65,21.6,21.62,10200.0,16.3138,16.3214,16.2837,16.2987,10200.0
2011-04-01 10:25:00,21.62,21.62,21.58,21.59,33200.0,16.2987,16.2987,16.2686,16.2761,33200.0
2011-04-01 10:30:00,21.6,21.63,21.6,21.62,8100.0,16.2837,16.3063,16.2837,16.2987,8100.0
2011-04-01 10:35:00,21.62,21.63,21.58,21.61,19100.0,16.2987,16.3063,16.2686,16.2912,19100.0
2011-04-01 10:40:00,21.6,21.61,21.58,21.6,15100.0,16.2837,16.2912,16.2686,16.2837,15100.0
2011-04-01 10:45:00,21.6,21.63,21.57,21.57,15500.0,16.2837,16.3063,16.261,16.261,15500.0
2011-04-01 10:50:00,21.58,21.59,21.55,21.57,17400.0,16.2686,16.2761,16.246,16.261,17400.0
2011-04-01 10:55:00,21.58,21.58,21.56,21.58,12500.0,16.2686,16.2686,16.2535,16.2686,12500.0
2011-04-01 11:00:00,21.58,21.6,21.54,21.56,38300.0,16.2686,16.2837,16.2384,16.2535,38300.0
2011-04-01 11:05:00,21.55,21.58,21.54,21.56,28200.0,16.246,16.2686,16.2384,16.2535,28200.0
2011-04-01 11:10:00,21.56,21.57,21.55,21.56,24600.0,16.2535,16.261,16.246,16.2535,24600.0
2011-04-01 11:15:00,21.56,21.58,21.55,21.55,36600.0,16.2535,16.2686,16.246,16.246,36600.0
2011-04-01 11:20:00,21.54,21.56,21.53,21.55,25500.0,16.2384,16.2535,16.2309,16.246,25500.0
2011-04-01 11:25:00,21.56,21.56,21.55,21.55,5700.0,16.2535,16.2535,16.246,16.246,5700.0
2011-04-01 11:30:00,21.56,21.56,21.55,21.55,21400.0,16.2535,16.2535,16.246,16.246,21400.0
2011-04-01 11:35:00,21.55,21.56,21.55,21.55,20100.0,16.246,16.2535,16.246,16.246,20100.0
2011-04-01 11:40:00,21.56,21.56,21.55,21.55,9700.0,16.2535,16.2535,16.246,16.246,9700.0
2011-04-01 11:45:00,21.55,21.56,21.55,21.55,10400.0,16.246,16.2535,16.246,16.246,10400.0
2011-04-01 11:50:00,21.55,21.56,21.55,21.55,11200.0,16.246,16.2535,16.246,16.246,11200.0
2011-04-01 11:55:00,21.55,21.57,21.55,21.57,17200.0,16.246,16.261,16.246,16.261,17200.0
2011-04-01 12:00:00,21.57,21.57,21.56,21.57,12000.0,16.261,16.261,16.2535,16.261,12000.0
2011-04-01 12:05:00,21.56,21.57,21.55,21.55,51600.0,16.2535,16.261,16.246,16.246,51600.0
2011-04-01 12:10:00,21.55,21.55,21.54,21.55,11500.0,16.246,16.246,16.2384,16.246,11500.0
2011-04-01 12:15:00,21.55,21.56,21.54,21.54,14100.0,16.246,16.2535,16.2384,16.2384,14100.0
2011-04-01 12:20:00,21.55,21.55,21.54,21.55,22500.0,16.246,16.246,16.2384,16.246,22500.0
2011-04-01 12:25:00,21.54,21.55,21.54,21.54,29000.0,16.2384,16.246,16.2384,16.2384,29000.0
2011-04-01 12:30:00,21.55,21.55,21.54,21.55,10100.0,16.246,16.246,16.2384,16.246,10100.0
2011-04-01 12:35:00,21.55,21.55,21.54,21.54,7600.0,16.246,16.246,16.2384,16.2384,7600.0
2011-04-01 12:40:00,21.54,21.55,21.54,21.55,6700.0,16.2384,16.246,16.2384,16.246,6700.0
2011-04-01 12:45:00,21.54,21.55,21.52,21.52,14200.0,16.2384,16.246,16.2233,16.2233,14200.0
2011-04-01 12:50:00,21.52,21.53,21.52,21.52,8700.0,16.2233,16.2309,16.2233,16.2233,8700.0
2011-04-01 12:55:00,21.53,21.53,21.5,21.5,14400.0,16.2309,16.2309,16.2083,16.2083,14400.0
2011-04-01 13:00:00,21.5,21.51,21.5,21.5,8000.0,16.2083,16.2158,16.2083,16.2083,8000.0
2011-04-01 13:05:00,21.5,21.51,21.5,21.5,10400.0,16.2083,16.2158,16.2083,16.2083,10400.0
2011-04-01 13:10:00,21.5,21.51,21.5,21.5,5900.0,16.2083,16.2158,16.2083,16.2083,5900.0
2011-04-01 13:15:00,21.5,21.51,21.48,21.48,13200.0,16.2083,16.2158,16.1932,16.1932,13200.0
2011-04-01 13:20:00,21.48,21.48,21.43,21.43,37000.0,16.1932,16.1932,16.1555,16.1555,37000.0
2011-04-01 13:25:00,21.44,21.44,21.43,21.44,11300.0,16.163,16.163,16.1555,16.163,11300.0
2011-04-01 13:30:00,21.44,21.45,21.43,21.44,15700.0,16.163,16.1706,16.1555,16.163,15700.0
2011-04-01 13:35:00,21.44,21.45,21.44,21.45,20400.0,16.163,16.1706,16.163,16.1706,20400.0
2011-04-01 13:40:00,21.45,21.46,21.39,21.4,88000.0,16.1706,16.1781,16.1253,16.1329,88000.0
2011-04-01 13:45:00,21.4,21.43,21.39,21.43,16900.0,16.1329,16.1555,16.1253,16.1555,16900.0
2011-04-01 13:50:00,21.43,21.46,21.42,21.46,18500.0,16.1555,16.1781,16.148,16.1781,18500.0
2011-04-01 13:55:00,21.46,21.46,21.44,21.46,23100.0,16.1781,16.1781,16.163,16.1781,23100.0
2011-04-01 14:00:00,21.46,21.46,21.45,21.46,12400.0,16.1781,16.1781,16.1706,16.1781,12400.0
2011-04-01 14:05:00,21.46,21.46,21.44,21.46,24600.0,16.1781,16.1781,16.163,16.1781,24600.0
2011-04-01 14:10:00,21.46,21.46,21.45,21.46,11300.0,16.1781,16.1781,16.1706,16.1781,11300.0
2011-04-01 14:15:00,21.45,21.46,21.43,21.43,24600.0,16.1706,16.1781,16.1555,16.1555,24600.0
2011-04-01 14:20:00,21.44,21.46,21.43,21.45,33200.0,16.163,16.1781,16.1555,16.1706,33200.0
2011-04-01 14:25:00,21.46,21.49,21.45,21.49,37600.0,16.1781,16.2007,16.1706,16.2007,37600.0
2011-04-01 14:30:00,21.48,21.51,21.48,21.51,36500.0,16.1932,16.2158,16.1932,16.2158,36500.0
2011-04-01 14:35:00,21.51,21.52,21.51,21.52,11300.0,16.2158,16.2233,16.2158,16.2233,11300.0
2011-04-01 14:40:00,21.52,21.52,21.5,21.51,23400.0,16.2233,16.2233,16.2083,16.2158,23400.0
2011-04-01 14:45:00,21.51,21.51,21.5,21.51,21500.0,16.2158,16.2158,16.2083,16.2158,21500.0
2011-04-01 14:50:00,21.51,21.51,21.5,21.5,12900.0,16.2158,16.2158,16.2083,16.2083,12900.0
2011-04-01 14:55:00,21.51,21.53,21.5,21.53,21300.0,16.2158,16.2309,16.2083,16.2309,21300.0
2011-04-01 15:00:00,21.53,21.54,21.51,21.53,37700.0,16.2309,16.2384,16.2158,16.2309,37700.0
2011-04-01 15:05:00,21.54,21.54,21.5,21.5,36300.0,16.2384,16.2384,16.2083,16.2083,36300.0
2011-04-01 15:10:00,21.5,21.51,21.5,21.5,14700.0,16.2083,16.2158,16.2083,16.2083,14700.0
2011-04-01 15:15:00,21.51,21.54,21.5,21.53,24200.0,16.2158,16.2384,16.2083,16.2309,24200.0
2011-04-01 15:20:00,21.54,21.55,21.54,21.55,16000.0,16.2384,16.246,16.2384,16.246,16000.0
2011-04-01 15:25:00,21.55,21.58,21.54,21.57,26000.0,16.246,16.2686,16.2384,16.261,26000.0
2011-04-01 15:30:00,21.57,21.59,21.57,21.58,20400.0,16.261,16.2761,16.261,16.2686,20400.0
2011-04-01 15:35:00,21.58,21.59,21.57,21.58,19900.0,16.2686,16.2761,16.261,16.2686,19900.0
2011-04-01 15:40:00,21.58,21.6,21.58,21.6,25900.0,16.2686,16.2837,16.2686,16.2837,25900.0
2011-04-01 15:45:00,21.6,21.65,21.6,21.64,40900.0,16.2837,16.3214,16.2837,16.3138,40900.0
2011-04-01 15:50:00,21.65,21.65,21.62,21.63,38300.0,16.3214,16.3214,16.2987,16.3063,38300.0
2011-04-01 15:55:00,21.62,21.64,21.61,21.64,82800.0,16.2987,16.3138,16.2912,16.3138,82800.0
2011-04-04 09:30:00,21.65,21.65,21.53,21.54,16600.0,16.3214,16.3214,16.2309,16.2384,16600.0
2011-04-04 09:35:00,21.53,21.7,21.53,21.7,28100.0,16.2309,16.359,16.2309,16.359,28100.0
2011-04-04 09:40:00,21.68,21.69,21.65,21.65,11500.0,16.344,16.3515,16.3214,16.3214,11500.0
2011-04-04 09:45:00,21.65,21.68,21.65,21.66,13900.0,16.3214,16.344,16.3214,16.3289,13900.0
2011-04-04 09:50:00,21.66,21.66,21.61,21.61,9700.0,16.3289,16.3289,16.2912,16.2912,9700.0
2011-04-04 09:55:00,21.61,21.62,21.6,21.62,13600.0,16.2912,16.2987,16.2837,16.2987,13600.0
2011-04-04 10:00:00,21.63,21.63,21.56,21.57,21500.0,16.3063,16.3063,16.2535,16.261,21500.0
2011-04-04 10:05:00,21.57,21.62,21.57,21.58,9700.0,16.261,16.2987,16.261,16.2686,9700.0
2011-04-04 10:10:00,21.57,21.6,21.56,21.6,21500.0,16.261,16.2837,16.2535,16.2837,21500.0
2011-04-04 10:15:00,21.6,21.6,21.58,21.58,18200.0,16.2837,16.2837,16.2686,16.2686,18200.0
2011-04-04 10:20:00,21.59,21.62,21.57,21.61,26700.0,16.2761,16.2987,16.261,16.2912,26700.0
2011-04-04 10:25:00,21.61,21.61,21.52,21.53,15800.0,16.2912,16.2912,16.2233,16.2309,15800.0
2011-04-04 10:30:00,21.52,21.53,21.44,21.48,28500.0,16.2233,16.2309,16.163,16.1932,28500.0
2011-04-04 10:35:00,21.48,21.48,21.47,21.48,12900.0,16.1932,16.1932,16.1857,16.1932,12900.0
2011-04-04 10:40:00,21.48,21.48,21.45,21.47,25400.0,16.1932,16.1932,16.1706,16.1857,25400.0
2011-04-04 10:45:00,21.48,21.5,21.45,21.49,26400.0,16.1932,16.2083,16.1706,16.2007,26400.0
2011-04-04 10:50:00,21.49,21.52,21.49,21.5,17400.0,16.2007,16.2233,16.2007,16.2083,17400.0
2011-04-04 10:55:00,21.49,21.49,21.44,21.45,10300.0,16.2007,16.2007,16.163,16.1706,10300.0
2011-04-04 11:00:00,21.45,21.45,21.4,21.41,14800.0,16.1706,16.1706,16.1329,16.1404,14800.0
2011-04-04 11:05:00,21.4,21.4,21.37,21.38,13000.0,16.1329,16.1329,16.1103,16.1178,13000.0
2011-04-04 11:10:00,21.38,21.39,21.36,21.38,28400.0,16.1178,16.1253,16.1027,16.1178,28400.0
2011-04-04 11:15:00,21.38,21.39,21.27,21.29,55400.0,16.1178,16.1253,16.0349,16.05,55400.0
2011-04-04 11:20:00,21.28,21.3,21.28,21.29,16200.0,16.0424,16.0575,16.0424,16.05,16200.0
2011-04-04 11:25:00,21.3,21.31,21.29,21.31,24900.0,16.0575,16.065,16.05,16.065,24900.0
2011-04-04 11:30:00,21.31,21.31,21.3,21.3,11800.0,16.065,16.065,16.0575,16.0575,11800.0
2011-04-04 11:35:00,21.31,21.35,21.31,21.32,20100.0,16.065,16.0952,16.065,16.0726,20100.0
2011-04-04 11:40:00,21.33,21.33,21.32,21.33,11100.0,16.0801,16.0801,16.0726,16.0801,11100.0
2011-04-04 11:45:00,21.33,21.33,21.32,21.32,3900.0,16.0801,16.0801,16.0726,16.0726,3900.0
2011-04-04 11:50:00,21.32,21.32,21.3,21.3,8200.0,16.0726,16.0726,16.0575,16.0575,8200.0
2011-04-04 11:55:00,21.3,21.31,21.25,21.26,21100.0,16.0575,16.065,16.0198,16.0273,21100.0
2011-04-04 12:00:00,21.26,21.27,21.25,21.26,9200.0,16.0273,16.0349,16.0198,16.0273,9200.0
2011-04-04 12:05:00,21.26,21.27,21.25,21.25,6000.0,16.0273,16.0349,16.0198,16.0198,6000.0
2011-04-04 12:10:00,21.25,21.26,21.25,21.25,12600.0,16.0198,16.0273,16.0198,16.0198,12600.0
2011-04-04 12:15:00,21.25,21.26,21.22,21.22,19600.0,16.0198,16.0273,15.9972,15.9972,19600.0
2011-04-04 12:20:00,21.22,21.23,21.22,21.23,10100.0,15.9972,16.0047,15.9972,16.0047,10100.0
2011-04-04 12:25:00,21.23,21.26,21.22,21.25,15900.0,16.0047,16.0273,15.9972,16.0198,15900.0
2011-04-04 12:30:00,21.26,21.26,21.25,21.26,2500.0,16.0273,16.0273,16.0198,16.0273,2500.0
2011-04-04 12:35:00,21.26,21.26,21.22,21.22,29800.0,16.0273,16.0273,15.9972,15.9972,29800.0
2011-04-04 12:40:00,21.22,21.24,21.21,21.23,17200.0,15.9972,16.0123,15.9896,16.0047,17200.0
2011-04-04 12:45:00,21.24,21.26,21.23,21.26,10900.0,16.0123,16.0273,16.0047,16.0273,10900.0
2011-04-04 12:50:00,21.26,21.26,21.21,21.22,31900.0,16.0273,16.0273,15.9896,15.9972,31900.0
2011-04-04 12:55:00,21.22,21.24,21.22,21.23,19500.0,15.9972,16.0123,15.9972,16.0047,19500.0
2011-04-04 13:00:00,21.23,21.24,21.23,21.23,19900.0,16.0047,16.0123,16.0047,16.0047,19900.0
2011-04-04 13:05:00,21.23,21.26,21.23,21.25,28200.0,16.0047,16.0273,16.0047,16.0198,28200.0
2011-04-04 13:10:00,21.26,21.26,21.21,21.22,37100.0,16.0273,16.0273,15.9896,15.9972,37100.0
2011-04-04 13:15:00,21.22,21.24,21.22,21.24,7100.0,15.9972,16.0123,15.9972,16.0123,7100.0
2011-04-04 13:20:00,21.24,21.28,21.24,21.28,30600.0,16.0123,16.0424,16.0123,16.0424,30600.0
2011-04-04 13:25:00,21.28,21.29,21.27,21.29,10000.0,16.0424,16.05,16.0349,16.05,10000.0
2011-04-04 13:30:00,21.29,21.29,21.28,21.29,9900.0,16.05,16.05,16.0424,16.05,9900.0
2011-04-04 13:35:00,21.28,21.3,21.28,21.3,9800.0,16.0424,16.0575,16.0424,16.0575,9800.0
2011-04-04 13:40:00,21.3,21.31,21.29,21.3,31700.0,16.0575,16.065,16.05,16.0575,31700.0
2011-04-04 13:45:00,21.3,21.3,21.27,21.27,7400.0,16.0575,16.0575,16.0349,16.0349,7400.0
2011-04-04 13:50:00,21.27,21.28,21.22,21.23,22600.0,16.0349,16.0424,15.9972,16.0047,22600.0
2011-04-04 13:55:00,21.24,21.27,21.23,21.27,13200.0,16.0123,16.0349,16.0047,16.0349,13200.0
2011-04-04 14:00:00,21.27,21.28,21.26,21.27,7000.0,16.0349,16.0424,16.0273,16.0349,7000.0
2011-04-04 14:05:00,21.27,21.3,21.27,21.29,14300.0,16.0349,16.0575,16.0349,16.05,14300.0
2011-04-04 14:10:00,21.29,21.29,21.25,21.25,9100.0,16.05,16.05,16.0198,16.0198,9100.0
2011-04-04 14:15:00,21.25,21.28,21.25,21.28,10900.0,16.0198,16.0424,16.0198,16.0424,10900.0
2011-04-04 14:20:00,21.27,21.3,21.27,21.3,41300.0,16.0349,16.0575,16.0349,16.0575,41300.0
2011-04-04 14:25:00,21.3,21.31,21.29,21.3,7500.0,16.0575,16.065,16.05,16.0575,7500.0
2011-04-04 14:30:00,21.31,21.32,21.31,21.32,5600.0,16.065,16.0726,16.065,16.0726,5600.0
2011-04-04 14:35:00,21.32,21.32,21.31,21.32,4300.0,16.0726,16.0726,16.065,16.0726,4300.0
2011-04-04 14:40:00,21.32,21.33,21.31,21.33,8300.0,16.0726,16.0801,16.065,16.0801,8300.0
2011-04-04 14:45:00,21.33,21.33,21.32,21.33,10800.0,16.0801,16.0801,16.0726,16.0801,10800.0
2011-04-04 14:50:00,21.33,21.36,21.33,21.35,30000.0,16.0801,16.1027,16.0801,16.0952,30000.0
2011-04-04 14:55:00,21.35,21.36,21.34,21.36,8300.0,16.0952,16.1027,16.0877,16.1027,8300.0
2011-04-04 15:00:00,21.36,21.36,21.35,21.36,5200.0,16.1027,16.1027,16.0952,16.1027,5200.0
2011-04-04 15:05:00,21.36,21.37,21.35,21.36,24400.0,16.1027,16.1103,16.0952,16.1027,24400.0
2011-04-04 15:10:00,21.36,21.37,21.35,21.35,18500.0,16.1027,16.1103,16.0952,16.0952,18500.0
2011-04-04 15:15:00,21.36,21.36,21.35,21.36,8000.0,16.1027,16.1027,16.0952,16.1027,8000.0
2011-04-04 15:20:00,21.36,21.36,21.31,21.32,50700.0,16.1027,16.1027,16.065,16.0726,50700.0
2011-04-04 15:25:00,21.32,21.33,21.31,21.32,40700.0,16.0726,16.0801,16.065,16.0726,40700.0
2011-04-04 15:30:00,21.32,21.33,21.3,21.33,25700.0,16.0726,16.0801,16.0575,16.0801,25700.0
2011-04-04 15:35:00,21.32,21.37,21.32,21.36,31700.0,16.0726,16.1103,16.0726,16.1027,31700.0
2011-04-04 15:40:00,21.36,21.37,21.35,21.37,27900.0,16.1027,16.1103,16.0952,16.1103,27900.0
2011-04-04 15:45:00,21.37,21.38,21.34,21.35,65900.0,16.1103,16.1178,16.0877,16.0952,65900.0
2011-04-04 15:50:00,21.35,21.35,21.34,21.35,37300.0,16.0952,16.0952,16.0877,16.0952,37300.0
2011-04-04 15:55:00,21.34,21.37,21.33,21.36,95700.0,16.0877,16.1103,16.0801,16.1027,95700.0
2011-04-05 09:30:00,21.33,21.34,21.26,21.33,29100.0,16.0801,16.0877,16.0273,16.0801,29100.0
2011-04-05 09:35:00,21.34,21.38,21.32,21.33,28300.0,16.0877,16.1178,16.0726,16.0801,28300.0
2011-04-05 09:40:00,21.32,21.36,21.3,21.34,19700.0,16.0726,16.1027,16.0575,16.0877,19700.0
2011-04-05 09:45:00,21.35,21.36,21.28,21.34,29600.0,16.0952,16.1027,16.0424,16.0877,29600.0
2011-04-05 09:50:00,21.34,21.38,21.34,21.37,27900.0,16.0877,16.1178,16.0877,16.1103,27900.0
2011-04-05 09:55:00,21.38,21.38,21.34,21.37,22500.0,16.1178,16.1178,16.0877,16.1103,22500.0
2011-04-05 10:00:00,21.36,21.36,21.28,21.3,35600.0,16.1027,16.1027,16.0424,16.0575,35600.0
2011-04-05 10:05:00,21.3,21.3,21.22,21.23,57500.0,16.0575,16.0575,15.9972,16.0047,57500.0
2011-04-05 10:10:00,21.24,21.24,21.16,21.17,47500.0,16.0123,16.0123,15.952,15.9595,47500.0
2011-04-05 10:15:00,21.16,21.16,21.1,21.11,126600.0,15.952,15.952,15.9067,15.9143,126600.0
2011-04-05 10:20:00,21.11,21.13,21.07,21.09,75800.0,15.9143,15.9293,15.8841,15.8992,75800.0
2011-04-05 10:25:00,21.09,21.14,21.05,21.13,40700.0,15.8992,15.9369,15.869,15.9293,40700.0
2011-04-05 10:30:00,21.13,21.15,21.12,21.14,22600.0,15.9293,15.9444,15.9218,15.9369,22600.0
2011-04-05 10:35:00,21.14,21.17,21.14,21.16,15800.0,15.9369,15.9595,15.9369,15.952,15800.0
2011-04-05 10:40:00,21.16,21.19,21.15,21.15,44800.0,15.952,15.9746,15.9444,15.9444,44800.0
2011-04-05 10:45:00,21.16,21.18,21.16,21.17,14500.0,15.952,15.967,15.952,15.9595,14500.0
2011-04-05 10:50:00,21.17,21.21,21.17,21.21,16200.0,15.9595,15.9896,15.9595,15.9896,16200.0
2011-04-05 10:55:00,21.21,21.23,21.18,21.18,28900.0,15.9896,16.0047,15.967,15.967,28900.0
2011-04-05 11:00:00,21.19,21.22,21.18,21.2,14200.0,15.9746,15.9972,15.967,15.9821,14200.0
2011-04-05 11:05:00,21.21,21.23,21.21,21.23,15600.0,15.9896,16.0047,15.9896,16.0047,15600.0
2011-04-05 11:10:00,21.23,21.24,21.21,21.24,15700.0,16.0047,16.0123,15.9896,16.0123,15700.0
2011-04-05 11:15:00,21.24,21.28,21.24,21.28,9800.0,16.0123,16.0424,16.0123,16.0424,9800.0
2011-04-05 11:20:00,21.28,21.29,21.22,21.22,12300.0,16.0424,16.05,15.9972,15.9972,12300.0
2011-04-05 11:25:00,21.23,21.23,21.19,21.2,12400.0,16.0047,16.0047,15.9746,15.9821,12400.0
2011-04-05 11:30:00,21.2,21.2,21.19,21.19,7900.0,15.9821,15.9821,15.9746,15.9746,7900.0
2011-04-05 11:35:00,21.2,21.21,21.19,21.21,9100.0,15.9821,15.9896,15.9746,15.9896,9100.0
2011-04-05 11:40:00,21.21,21.21,21.2,21.21,6600.0,15.9896,15.9896,15.9821,15.9896,6600.0
2011-04-05 11:45:00,21.21,21.21,21.2,21.21,4200.0,15.9896,15.9896,15.9821,15.9896,4200.0
2011-04-05 11:50:00,21.21,21.22,21.2,21.21,15000.0,15.9896,15.9972,15.9821,15.9896,15000.0
2011-04-05 11:55:00,21.21,21.23,21.19,21.19,26500.0,15.9896,16.0047,15.9746,15.9746,26500.0
2011-04-05 12:00:00,21.19,21.22,21.19,21.22,46200.0,15.9746,15.9972,15.9746,15.9972,46200.0
2011-04-05 12:05:00,21.22,21.23,21.22,21.22,6100.0,15.9972,16.0047,15.9972,15.9972,6100.0
2011-04-05 12:10:00,21.22,21.23,21.21,21.21,11600.0,15.9972,16.0047,15.9896,15.9896,11600.0
2011-04-05 12:15:00,21.22,21.23,21.21,21.22,10000.0,15.9972,16.0047,15.9896,15.9972,10000.0
2011-04-05 12:20:00,21.23,21.23,21.22,21.22,5400.0,16.0047,16.0047,15.9972,15.9972,5400.0
2011-04-05 12:25:00,21.22,21.23,21.21,21.22,6000.0,15.9972,16.0047,15.9896,15.9972,6000.0
2011-04-05 12:30:00,21.23,21.23,21.21,21.21,10600.0,16.0047,16.0047,15.9896,15.9896,10600.0
2011-04-05 12:35:00,21.2,21.22,21.2,21.22,6900.0,15.9821,15.9972,15.9821,15.9972,6900.0
2011-04-05 12:40:00,21.21,21.25,21.21,21.25,118700.0,15.9896,16.0198,15.9896,16.0198,118700.0
2011-04-05 12:45:00,21.24,21.26,21.24,21.26,5200.0,16.0123,16.0273,16.0123,16.0273,5200.0
2011-04-05 12:50:00,21.26,21.3,21.26,21.3,7400.0,16.0273,16.0575,16.0273,16.0575,7400.0
2011-04-05 12:55:00,21.3,21.3,21.26,21.26,10100.0,16.0575,16.0575,16.0273,16.0273,10100.0
2011-04-05 13:00:00,21.26,21.27,21.25,21.26,7000.0,16.0273,16.0349,16.0198,16.0273,7000.0
2011-04-05 13:05:00,21.26,21.3,21.26,21.29,13200.0,16.0273,16.0575,16.0273,16.05,13200.0
2011-04-05 13:10:00,21.29,21.3,21.29,21.29,9100.0,16.05,16.0575,16.05,16.05,9100.0
2011-04-05 13:15:00,21.28,21.28,21.22,21.23,9900.0,16.0424,16.0424,15.9972,16.0047,9900.0
2011-04-05 13:20:00,21.22,21.27,21.22,21.27,10800.0,15.9972,16.0349,15.9972,16.0349,10800.0
2011-04-05 13:25:00,21.27,21.27,21.26,21.27,4800.0,16.0349,16.0349,16.0273,16.0349,4800.0
2011-04-05 13:30:00,21.27,21.27,21.25,21.26,12500.0,16.0349,16.0349,16.0198,16.0273,12500.0
2011-04-05 13:35:00,21.26,21.26,21.23,21.23,17200.0,16.0273,16.0273,16.0047,16.0047,17200.0
2011-04-05 13:40:00,21.24,21.24,21.23,21.24,3300.0,16.0123,16.0123,16.0047,16.0123,3300.0
2011-04-05 13:45:00,21.23,21.24,21.23,21.24,5800.0,16.0047,16.0123,16.0047,16.0123,5800.0
2011-04-05 13:50:00,21.23,21.24,21.22,21.23,24700.0,16.0047,16.0123,15.9972,16.0047,24700.0
2011-04-05 13:55:00,21.23,21.23,21.22,21.23,4300.0,16.0047,16.0047,15.9972,16.0047,4300.0
2011-04-05 14:00:00,21.23,21.23,21.2,21.2,11500.0,16.0047,16.0047,15.9821,15.9821,11500.0
2011-04-05 14:05:00,21.2,21.21,21.2,21.21,6500.0,15.9821,15.9896,15.9821,15.9896,6500.0
2011-04-05 14:10:00,21.21,21.23,21.21,21.23,8400.0,15.9896,16.0047,15.9896,16.0047,8400.0
2011-04-05 14:15:00,21.23,21.23,21.22,21.23,4200.0,16.0047,16.0047,15.9972,16.0047,4200.0
2011-04-05 14:20:00,21.23,21.23,21.22,21.23,5200.0,16.0047,16.0047,15.9972,16.0047,5200.0
2011-04-05 14:25:00,21.23,21.23,21.22,21.23,11300.0,16.0047,16.0047,15.9972,16.0047,11300.0
2011-04-05 14:30:00,21.22,21.23,21.22,21.22,9300.0,15.9972,16.0047,15.9972,15.9972,9300.0
2011-04-05 14:35:00,21.23,21.23,21.22,21.23,9000.0,16.0047,16.0047,15.9972,16.0047,9000.0
2011-04-05 14:40:00,21.22,21.23,21.14,21.14,60800.0,15.9972,16.0047,15.9369,15.9369,60800.0
2011-04-05 14:45:00,21.15,21.15,21.13,21.14,48000.0,15.9444,15.9444,15.9293,15.9369,48000.0
2011-04-05 14:50:00,21.14,21.15,21.11,21.13,38000.0,15.9369,15.9444,15.9143,15.9293,38000.0
2011-04-05 14:55:00,21.13,21.17,21.12,21.17,18500.0,15.9293,15.9595,15.9218,15.9595,18500.0
2011-04-05 15:00:00,21.17,21.17,21.13,21.14,46000.0,15.9595,15.9595,15.9293,15.9369,46000.0
2011-04-05 15:05:00,21.13,21.15,21.11,21.12,31900.0,15.9293,15.9444,15.9143,15.9218,31900.0
2011-04-05 15:10:00,21.12,21.12,21.09,21.1,31000.0,15.9218,15.9218,15.8992,15.9067,31000.0
2011-04-05 15:15:00,21.1,21.1,21.08,21.08,35500.0,15.9067,15.9067,15.8916,15.8916,35500.0
2011-04-05 15:20:00,21.09,21.11,21.07,21.11,53900.0,15.8992,15.9143,15.8841,15.9143,53900.0
2011-04-05 15:25:00,21.11,21.11,21.1,21.11,38200.0,15.9143,15.9143,15.9067,15.9143,38200.0
2011-04-05 15:30:00,21.1,21.12,21.07,21.07,63600.0,15.9067,15.9218,15.8841,15.8841,63600.0
2011-04-05 15:35:00,21.08,21.09,21.07,21.08,39200.0,15.8916,15.8992,15.8841,15.8916,39200.0
2011-04-05 15:40:00,21.09,21.12,21.08,21.11,88100.0,15.8992,15.9218,15.8916,15.9143,88100.0
2011-04-05 15:45:00,21.12,21.14,21.09,21.13,104100.0,15.9218,15.9369,15.8992,15.9293,104100.0
2011-04-05 15:50:00,21.13,21.13,21.1,21.11,43800.0,15.9293,15.9293,15.9067,15.9143,43800.0
2011-04-05 15:55:00,21.11,21.12,21.1,21.12,90100.0,15.9143,15.9218,15.9067,15.9218,90100.0
2011-04-06 09:30:00,21.25,21.34,21.23,21.29,32900.0,16.0198,16.0877,16.0047,16.05,32900.0
2011-04-06 09:35:00,21.3,21.33,21.21,21.26,29100.0,16.0575,16.0801,15.9896,16.0273,29100.0
2011-04-06 09:40:00,21.27,21.33,21.26,21.3,40600.0,16.0349,16.0801,16.0273,16.0575,40600.0
2011-04-06 09:45:00,21.29,21.3,21.21,21.27,25200.0,16.05,16.0575,15.9896,16.0349,25200.0
2011-04-06 09:50:00,21.28,21.28,21.24,21.25,26800.0,16.0424,16.0424,16.0123,16.0198,26800.0
2011-04-06 09:55:00,21.25,21.29,21.25,21.28,21100.0,16.0198,16.05,16.0198,16.0424,21100.0
2011-04-06 10:00:00,21.29,21.4,21.28,21.4,28500.0,16.05,16.1329,16.0424,16.1329,28500.0
2011-04-06 10:05:00,21.4,21.47,21.4,21.41,32900.0,16.1329,16.1857,16.1329,16.1404,32900.0
2011-04-06 10:10:00,21.42,21.43,21.39,21.39,17200.0,16.148,16.1555,16.1253,16.1253,17200.0
2011-04-06 10:15:00,21.39,21.42,21.36,21.41,8200.0,16.1253,16.148,16.1027,16.1404,8200.0
2011-04-06 10:20:00,21.41,21.45,21.4,21.45,23300.0,16.1404,16.1706,16.1329,16.1706,23300.0
2011-04-06 10:25:00,21.45,21.46,21.44,21.46,6100.0,16.1706,16.1781,16.163,16.1781,6100.0
2011-04-06 10:30:00,21.46,21.46,21.43,21.45,13500.0,16.1781,16.1781,16.1555,16.1706,13500.0
2011-04-06 10:35:00,21.45,21.46,21.41,21.41,11000.0,16.1706,16.1781,16.1404,16.1404,11000.0
2011-04-06 10:40:00,21.42,21.44,21.42,21.43,5200.0,16.148,16.163,16.148,16.1555,5200.0
2011-04-06 10:45:00,21.43,21.43,21.37,21.38,35000.0,16.1555,16.1555,16.1103,16.1178,35000.0
2011-04-06 10:50:00,21.38,21.39,21.37,21.39,10600.0,16.1178,16.1253,16.1103,16.1253,10600.0
2011-04-06 10:55:00,21.39,21.4,21.35,21.36,12300.0,16.1253,16.1329,16.0952,16.1027,12300.0
2011-04-06 11:00:00,21.36,21.36,21.35,21.36,6700.0,16.1027,16.1027,16.0952,16.1027,6700.0
2011-04-06 11:05:00,21.36,21.36,21.32,21.34,14300.0,16.1027,16.1027,16.0726,16.0877,14300.0
2011-04-06 11:10:00,21.34,21.36,21.3,21.3,37200.0,16.0877,16.1027,16.0575,16.0575,37200.0
2011-04-06 11:15:00,21.31,21.33,21.3,21.32,9600.0,16.065,16.0801,16.0575,16.0726,9600.0
2011-04-06 11:20:00,21.32,21.33,21.3,21.31,13600.0,16.0726,16.0801,16.0575,16.065,13600.0
2011-04-06 11:25:00,21.31,21.31,21.29,21.3,8400.0,16.065,16.065,16.05,16.0575,8400.0
2011-04-06 11:30:00,21.3,21.33,21.29,21.33,21200.0,16.0575,16.0801,16.05,16.0801,21200.0
2011-04-06 11:35:00,21.33,21.36,21.32,21.36,20300.0,16.0801,16.1027,16.0726,16.1027,20300.0
2011-04-06 11:40:00,21.35,21.38,21.35,21.38,9400.0,16.0952,16.1178,16.0952,16.1178,9400.0
2011-04-06 11:45:00,21.38,21.38,21.37,21.38,7800.0,16.1178,16.1178,16.1103,16.1178,7800.0
2011-04-06 11:50:00,21.38,21.4,21.38,21.4,8000.0,16.1178,16.1329,16.1178,16.1329,8000.0
2011-04-06 11:55:00,21.4,21.4,21.39,21.4,8400.0,16.1329,16.1329,16.1253,16.1329,8400.0
2011-04-06 12:00:00,21.4,21.4,21.39,21.4,12200.0,16.1329,16.1329,16.1253,16.1329,12200.0
2011-04-06 12:05:00,21.4,21.41,21.39,21.41,7300.0,16.1329,16.1404,16.1253,16.1404,7300.0
2011-04-06 12:10:00,21.41,21.42,21.39,21.42,18200.0,16.1404,16.148,16.1253,16.148,18200.0
2011-04-06 12:15:00,21.42,21.42,21.4,21.42,10600.0,16.148,16.148,16.1329,16.148,10600.0
2011-04-06 12:20:00,21.42,21.43,21.42,21.43,7200.0,16.148,16.1555,16.148,16.1555,7200.0
2011-04-06 12:25:00,21.43,21.43,21.42,21.43,30800.0,16.1555,16.1555,16.148,16.1555,30800.0
2011-04-06 12:30:00,21.43,21.45,21.42,21.45,8300.0,16.1555,16.1706,16.148,16.1706,8300.0
2011-04-06 12:35:00,21.45,21.45,21.42,21.43,27600.0,16.1706,16.1706,16.148,16.1555,27600.0
2011-04-06 12:40:00,21.43,21.43,21.39,21.39,15000.0,16.1555,16.1555,16.1253,16.1253,15000.0
2011-04-06 12:45:00,21.39,21.4,21.38,21.39,7400.0,16.1253,16.1329,16.1178,16.1253,7400.0
2011-04-06 12:50:00,21.39,21.39,21.38,21.39,7100.0,16.1253,16.1253,16.1178,16.1253,7100.0
2011-04-06 12:55:00,21.38,21.4,21.38,21.39,24100.0,16.1178,16.1329,16.1178,16.1253,24100.0
2011-04-06 13:00:00,21.39,21.39,21.38,21.39,3500.0,16.1253,16.1253,16.1178,16.1253,3500.0
2011-04-06 13:05:00,21.38,21.39,21.36,21.37,15200.0,16.1178,16.1253,16.1027,16.1103,15200.0
2011-04-06 13:10:00,21.38,21.4,21.38,21.4,7600.0,16.1178,16.1329,16.1178,16.1329,7600.0
2011-04-06 13:15:00,21.39,21.41,21.35,21.37,162200.0,16.1253,16.1404,16.0952,16.1103,162200.0
2011-04-06 13:20:00,21.37,21.37,21.36,21.37,4500.0,16.1103,16.1103,16.1027,16.1103,4500.0
2011-04-06 13:25:00,21.37,21.39,21.36,21.39,7900.0,16.1103,16.1253,16.1027,16.1253,7900.0
2011-04-06 13:30:00,21.39,21.4,21.37,21.38,42700.0,16.1253,16.1329,16.1103,16.1178,42700.0
2011-04-06 13:35:00,21.38,21.39,21.37,21.38,21700.0,16.1178,16.1253,16.1103,16.1178,21700.0
2011-04-06 13:40:00,21.38,21.39,21.37,21.38,10000.0,16.1178,16.1253,16.1103,16.1178,10000.0
2011-04-06 13:45:00,21.38,21.39,21.37,21.39,6500.0,16.1178,16.1253,16.1103,16.1253,6500.0
2011-04-06 13:50:00,21.39,21.39,21.35,21.35,22400.0,16.1253,16.1253,16.0952,16.0952,22400.0
2011-04-06 13:55:00,21.35,21.36,21.33,21.36,31900.0,16.0952,16.1027,16.0801,16.1027,31900.0
2011-04-06 14:00:00,21.36,21.36,21.35,21.35,4800.0,16.1027,16.1027,16.0952,16.0952,4800.0
2011-04-06 14:05:00,21.36,21.38,21.35,21.38,7100.0,16.1027,16.1178,16.0952,16.1178,7100.0
2011-04-06 14:10:00,21.38,21.39,21.37,21.39,9800.0,16.1178,16.1253,16.1103,16.1253,9800.0
2011-04-06 14:15:00,21.38,21.39,21.38,21.39,9000.0,16.1178,16.1253,16.1178,16.1253,9000.0
2011-04-06 14:20:00,21.39,21.39,21.38,21.39,10000.0,16.1253,16.1253,16.1178,16.1253,10000.0
2011-04-06 14:25:00,21.39,21.39,21.38,21.39,20300.0,16.1253,16.1253,16.1178,16.1253,20300.0
2011-04-06 14:30:00,21.39,21.4,21.38,21.38,27400.0,16.1253,16.1329,16.1178,16.1178,27400.0
2011-04-06 14:35:00,21.38,21.39,21.38,21.39,12500.0,16.1178,16.1253,16.1178,16.1253,12500.0
2011-04-06 14:40:00,21.39,21.39,21.36,21.37,36800.0,16.1253,16.1253,16.1027,16.1103,36800.0
2011-04-06 14:45:00,21.37,21.37,21.36,21.37,10100.0,16.1103,16.1103,16.1027,16.1103,10100.0
2011-04-06 14:50:00,21.37,21.37,21.35,21.36,26200.0,16.1103,16.1103,16.0952,16.1027,26200.0
2011-04-06 14:55:00,21.35,21.37,21.33,21.37,38400.0,16.0952,16.1103,16.0801,16.1103,38400.0
2011-04-06 15:00:00,21.37,21.37,21.35,21.35,25800.0,16.1103,16.1103,16.0952,16.0952,25800.0
2011-04-06 15:05:00,21.35,21.36,21.34,21.35,60900.0,16.0952,16.1027,16.0877,16.0952,60900.0
2011-04-06 15:10:00,21.35,21.35,21.34,21.34,15500.0,16.0952,16.0952,16.0877,16.0877,15500.0
2011-04-06 15:15:00,21.35,21.35,21.33,21.35,51800.0,16.0952,16.0952,16.0801,16.0952,51800.0
2011-04-06 15:20:00,21.34,21.35,21.31,21.33,49000.0,16.0877,16.0952,16.065,16.0801,49000.0
2011-04-06 15:25:00,21.34,21.34,21.33,21.34,21800.0,16.0877,16.0877,16.0801,16.0877,21800.0
2011-04-06 15:30:00,21.34,21.34,21.29,21.29,41900.0,16.0877,16.0877,16.05,16.05,41900.0
2011-04-06 15:35:00,21.3,21.3,21.29,21.3,24100.0,16.0575,16.0575,16.05,16.0575,24100.0
2011-04-06 15:40:00,21.3,21.32,21.29,21.32,52700.0,16.0575,16.0726,16.05,16.0726,52700.0
2011-04-06 15:45:00,21.32,21.33,21.28,21.33,128500.0,16.0726,16.0801,16.0424,16.0801,128500.0
2011-04-06 15:50:00,21.33,21.33,21.31,21.33,42800.0,16.0801,16.0801,16.065,16.0801,42800.0
2011-04-06 15:55:00,21.33,21.33,21.31,21.33,111900.0,16.0801,16.0801,16.065,16.0801,111900.0
2011-04-07 09:30:00,21.32,21.51,21.31,21.51,42400.0,16.0726,16.2158,16.065,16.2158,42400.0
2011-04-07 09:35:00,21.5,21.62,21.5,21.62,37400.0,16.2083,16.2987,16.2083,16.2987,37400.0
2011-04-07 09:40:00,21.61,21.71,21.6,21.7,98800.0,16.2912,16.3666,16.2837,16.359,98800.0
2011-04-07 09:45:00,21.7,21.78,21.7,21.76,249900.0,16.359,16.4194,16.359,16.4043,249900.0
2011-04-07 09:50:00,21.78,21.78,21.66,21.67,94900.0,16.4194,16.4194,16.3289,16.3364,94900.0
2011-04-07 09:55:00,21.67,21.68,21.64,21.65,42200.0,16.3364,16.344,16.3138,16.3214,42200.0
2011-04-07 10:00:00,21.65,21.68,21.65,21.66,16600.0,16.3214,16.344,16.3214,16.3289,16600.0
2011-04-07 10:05:00,21.67,21.67,21.63,21.66,17500.0,16.3364,16.3364,16.3063,16.3289,17500.0
2011-04-07 10:10:00,21.66,21.66,21.63,21.64,15600.0,16.3289,16.3289,16.3063,16.3138,15600.0
2011-04-07 10:15:00,21.64,21.66,21.61,21.65,20200.0,16.3138,16.3289,16.2912,16.3214,20200.0
2011-04-07 10:20:00,21.66,21.69,21.65,21.69,14800.0,16.3289,16.3515,16.3214,16.3515,14800.0
2011-04-07 10:25:00,21.69,21.69,21.64,21.65,19000.0,16.3515,16.3515,16.3138,16.3214,19000.0
2011-04-07 10:30:00,21.65,21.67,21.65,21.66,21700.0,16.3214,16.3364,16.3214,16.3289,21700.0
2011-04-07 10:35:00,21.66,21.67,21.61,21.62,32300.0,16.3289,16.3364,16.2912,16.2987,32300.0
2011-04-07 10:40:00,21.63,21.65,21.59,21.6,29000.0,16.3063,16.3214,16.2761,16.2837,29000.0
2011-04-07 10:45:00,21.6,21.69,21.59,21.68,25400.0,16.2837,16.3515,16.2761,16.344,25400.0
2011-04-07 10:50:00,21.68,21.7,21.68,21.7,10300.0,16.344,16.359,16.344,16.359,10300.0
2011-04-07 10:55:00,21.7,21.7,21.68,21.7,47300.0,16.359,16.359,16.344,16.359,47300.0
2011-04-07 11:00:00,21.69,21.7,21.66,21.68,28000.0,16.3515,16.359,16.3289,16.344,28000.0
2011-04-07 11:05:00,21.69,21.71,21.68,21.68,32900.0,16.3515,16.3666,16.344,16.344,32900.0
2011-04-07 11:10:00,21.68,21.7,21.66,21.66,17800.0,16.344,16.359,16.3289,16.3289,17800.0
2011-04-07 11:15:00,21.67,21.67,21.66,21.67,6900.0,16.3364,16.3364,16.3289,16.3364,6900.0
2011-04-07 11:20:00,21.66,21.67,21.64,21.67,29800.0,16.3289,16.3364,16.3138,16.3364,29800.0
2011-04-07 11:25:00,21.67,21.7,21.66,21.7,26900.0,16.3364,16.359,16.3289,16.359,26900.0
2011-04-07 11:30:00,21.69,21.7,21.66,21.66,29400.0,16.3515,16.359,16.3289,16.3289,29400.0
2011-04-07 11:35:00,21.66,21.7,21.65,21.69,55600.0,16.3289,16.359,16.3214,16.3515,55600.0
2011-04-07 11:40:00,21.7,21.7,21.69,21.7,12700.0,16.359,16.359,16.3515,16.359,12700.0
2011-04-07 11:45:00,21.69,21.7,21.69,21.69,13100.0,16.3515,16.359,16.3515,16.3515,13100.0
2011-04-07 11:50:00,21.7,21.7,21.69,21.7,45800.0,16.359,16.359,16.3515,16.359,45800.0
2011-04-07 11:55:00,21.7,21.72,21.68,21.71,61400.0,16.359,16.3741,16.344,16.3666,61400.0
2011-04-07 12:00:00,21.71,21.74,21.71,21.72,37500.0,16.3666,16.3892,16.3666,16.3741,37500.0
2011-04-07 12:05:00,21.71,21.71,21.67,21.71,58500.0,16.3666,16.3666,16.3364,16.3666,58500.0
2011-04-07 12:10:00,21.7,21.7,21.65,21.69,32300.0,16.359,16.359,16.3214,16.3515,32300.0
2011-04-07 12:15:00,21.69,21.73,21.68,21.7,17900.0,16.3515,16.3817,16.344,16.359,17900.0
2011-04-07 12:20:00,21.71,21.73,21.7,21.72,24600.0,16.3666,16.3817,16.359,16.3741,24600.0
2011-04-07 12:25:00,21.73,21.74,21.72,21.74,12800.0,16.3817,16.3892,16.3741,16.3892,12800.0
2011-04-07 12:30:00,21.74,21.75,21.73,21.75,4300.0,16.3892,16.3967,16.3817,16.3967,4300.0
2011-04-07 12:35:00,21.76,21.77,21.75,21.76,61300.0,16.4043,16.4118,16.3967,16.4043,61300.0
2011-04-07 12:40:00,21.76,21.76,21.74,21.74,6700.0,16.4043,16.4043,16.3892,16.3892,6700.0
2011-04-07 12:45:00,21.75,21.77,21.74,21.76,18200.0,16.3967,16.4118,16.3892,16.4043,18200.0
2011-04-07 12:50:00,21.77,21.8,21.77,21.8,22800.0,16.4118,16.4344,16.4118,16.4344,22800.0
2011-04-07 12:55:00,21.79,21.84,21.77,21.84,72400.0,16.4269,16.4646,16.4118,16.4646,72400.0
2011-04-07 13:00:00,21.84,21.84,21.82,21.83,12900.0,16.4646,16.4646,16.4495,16.457,12900.0
2011-04-07 13:05:00,21.82,21.86,21.82,21.86,9100.0,16.4495,16.4797,16.4495,16.4797,9100.0
2011-04-07 13:10:00,21.86,21.87,21.84,21.84,18400.0,16.4797,16.4872,16.4646,16.4646,18400.0
2011-04-07 13:15:00,21.84,21.84,21.8,21.84,22700.0,16.4646,16.4646,16.4344,16.4646,22700.0
2011-04-07 13:20:00,21.84,21.84,21.81,21.82,7300.0,16.4646,16.4646,16.442,16.4495,7300.0
2011-04-07 13:25:00,21.82,21.84,21.8,21.8,21600.0,16.4495,16.4646,16.4344,16.4344,21600.0
2011-04-07 13:30:00,21.8,21.83,21.8,21.81,46400.0,16.4344,16.457,16.4344,16.442,46400.0
2011-04-07 13:35:00,21.81,21.82,21.8,21.81,30100.0,16.442,16.4495,16.4344,16.442,30100.0
2011-04-07 13:40:00,21.82,21.85,21.81,21.84,19100.0,16.4495,16.4721,16.442,16.4646,19100.0
2011-04-07 13:45:00,21.85,21.87,21.84,21.87,37700.0,16.4721,16.4872,16.4646,16.4872,37700.0
2011-04-07 13:50:00,21.87,21.87,21.86,21.87,2700.0,16.4872,16.4872,16.4797,16.4872,2700.0
2011-04-07 13:55:00,21.87,21.87,21.83,21.85,68900.0,16.4872,16.4872,16.457,16.4721,68900.0
2011-04-07 14:00:00,21.85,21.86,21.84,21.85,11300.0,16.4721,16.4797,16.4646,16.4721,11300.0
2011-04-07 14:05:00,21.85,21.85,21.82,21.83,39800.0,16.4721,16.4721,16.4495,16.457,39800.0
2011-04-07 14:10:00,21.83,21.85,21.83,21.84,39600.0,16.457,16.4721,16.457,16.4646,39600.0
2011-04-07 14:15:00,21.83,21.84,21.82,21.82,8000.0,16.457,16.4646,16.4495,16.4495,8000.0
2011-04-07 14:20:00,21.82,21.83,21.8,21.8,27600.0,16.4495,16.457,16.4344,16.4344,27600.0
2011-04-07 14:25:00,21.81,21.81,21.8,21.8,58300.0,16.442,16.442,16.4344,16.4344,58300.0
2011-04-07 14:30:00,21.8,21.81,21.75,21.8,78300.0,16.4344,16.442,16.3967,16.4344,78300.0
2011-04-07 14:35:00,21.8,21.81,21.8,21.8,4900.0,16.4344,16.442,16.4344,16.4344,4900.0
2011-04-07 14:40:00,21.8,21.81,21.8,21.8,57400.0,16.4344,16.442,16.4344,16.4344,57400.0
2011-04-07 14:45:00,21.8,21.82,21.8,21.82,9900.0,16.4344,16.4495,16.4344,16.4495,9900.0
2011-04-07 14:50:00,21.82,21.82,21.8,21.8,23600.0,16.4495,16.4495,16.4344,16.4344,23600.0
2011-04-07 14:55:00,21.8,21.81,21.8,21.81,8800.0,16.4344,16.442,16.4344,16.442,8800.0
2011-04-07 15:00:00,21.81,21.81,21.8,21.8,7100.0,16.442,16.442,16.4344,16.4344,7100.0
2011-04-07 15:05:00,21.8,21.81,21.8,21.8,5800.0,16.4344,16.442,16.4344,16.4344,5800.0
2011-04-07 15:10:00,21.8,21.81,21.8,21.8,5000.0,16.4344,16.442,16.4344,16.4344,5000.0
2011-04-07 15:15:00,21.8,21.81,21.8,21.81,18200.0,16.4344,16.442,16.4344,16.442,18200.0
2011-04-07 15:20:00,21.8,21.81,21.8,21.81,15300.0,16.4344,16.442,16.4344,16.442,15300.0
2011-04-07 15:25:00,21.8,21.81,21.79,21.79,36700.0,16.4344,16.442,16.4269,16.4269,36700.0
2011-04-07 15:30:00,21.8,21.8,21.74,21.77,51800.0,16.4344,16.4344,16.3892,16.4118,51800.0
2011-04-07 15:35:00,21.77,21.78,21.73,21.74,35200.0,16.4118,16.4194,16.3817,16.3892,35200.0
2011-04-07 15:40:00,21.73,21.77,21.73,21.77,13400.0,16.3817,16.4118,16.3817,16.4118,13400.0
2011-04-07 15:45:00,21.77,21.79,21.77,21.77,47800.0,16.4118,16.4269,16.4118,16.4118,47800.0
2011-04-07 15:50:00,21.78,21.79,21.75,21.78,51900.0,16.4194,16.4269,16.3967,16.4194,51900.0
2011-04-07 15:55:00,21.78,21.8,21.78,21.79,97900.0,16.4194,16.4344,16.4194,16.4269,97900.0
2011-04-08 09:30:00,21.89,21.96,21.76,21.83,37200.0,16.5023,16.5551,16.4043,16.457,37200.0
2011-04-08 09:35:00,21.82,21.92,21.76,21.78,33600.0,16.4495,16.5249,16.4043,16.4194,33600.0
2011-04-08 09:40:00,21.79,21.82,21.77,21.79,14400.0,16.4269,16.4495,16.4118,16.4269,14400.0
2011-04-08 09:45:00,21.79,21.81,21.79,21.8,10400.0,16.4269,16.442,16.4269,16.4344,10400.0
2011-04-08 09:50:00,21.8,21.8,21.75,21.76,13500.0,16.4344,16.4344,16.3967,16.4043,13500.0
2011-04-08 09:55:00,21.76,21.78,21.75,21.75,27100.0,16.4043,16.4194,16.3967,16.3967,27100.0
2011-04-08 10:00:00,21.74,21.78,21.74,21.78,19200.0,16.3892,16.4194,16.3892,16.4194,19200.0
2011-04-08 10:05:00,21.77,21.78,21.74,21.74,13200.0,16.4118,16.4194,16.3892,16.3892,13200.0
2011-04-08 10:10:00,21.74,21.75,21.72,21.74,25500.0,16.3892,16.3967,16.3741,16.3892,25500.0
2011-04-08 10:15:00,21.75,21.75,21.63,21.63,71500.0,16.3967,16.3967,16.3063,16.3063,71500.0
2011-04-08 10:20:00,21.64,21.64,21.6,21.64,27800.0,16.3138,16.3138,16.2837,16.3138,27800.0
2011-04-08 10:25:00,21.64,21.67,21.62,21.63,20000.0,16.3138,16.3364,16.2987,16.3063,20000.0
2011-04-08 10:30:00,21.63,21.65,21.62,21.62,21900.0,16.3063,16.3214,16.2987,16.2987,21900.0
2011-04-08 10:35:00,21.62,21.63,21.62,21.62,11700.0,16.2987,16.3063,16.2987,16.2987,11700.0
2011-04-08 10:40:00,21.63,21.63,21.62,21.62,18400.0,16.3063,16.3063,16.2987,16.2987,18400.0
2011-04-08 10:45:00,21.63,21.64,21.62,21.64,27600.0,16.3063,16.3138,16.2987,16.3138,27600.0
2011-04-08 10:50:00,21.63,21.64,21.59,21.6,48800.0,16.3063,16.3138,16.2761,16.2837,48800.0
2011-04-08 10:55:00,21.6,21.61,21.6,21.6,9900.0,16.2837,16.2912,16.2837,16.2837,9900.0
2011-04-08 11:00:00,21.6,21.61,21.6,21.6,32500.0,16.2837,16.2912,16.2837,16.2837,32500.0
2011-04-08 11:05:00,21.6,21.63,21.58,21.59,62300.0,16.2837,16.3063,16.2686,16.2761,62300.0
2011-04-08 11:10:00,21.6,21.6,21.55,21.57,18200.0,16.2837,16.2837,16.246,16.261,18200.0
2011-04-08 11:15:00,21.56,21.58,21.52,21.57,36800.0,16.2535,16.2686,16.2233,16.261,36800.0
2011-04-08 11:20:00,21.58,21.58,21.55,21.56,13300.0,16.2686,16.2686,16.246,16.2535,13300.0
2011-04-08 11:25:00,21.55,21.57,21.51,21.52,33700.0,16.246,16.261,16.2158,16.2233,33700.0
2011-04-08 11:30:00,21.52,21.53,21.5,21.53,31400.0,16.2233,16.2309,16.2083,16.2309,31400.0
2011-04-08 11:35:00,21.54,21.56,21.53,21.54,17200.0,16.2384,16.2535,16.2309,16.2384,17200.0
2011-04-08 11:40:00,21.54,21.55,21.5,21.5,21700.0,16.2384,16.246,16.2083,16.2083,21700.0
2011-04-08 11:45:00,21.5,21.52,21.5,21.52,26800.0,16.2083,16.2233,16.2083,16.2233,26800.0
2011-04-08 11:50:00,21.51,21.54,21.51,21.54,11500.0,16.2158,16.2384,16.2158,16.2384,11500.0
2011-04-08 11:55:00,21.54,21.54,21.53,21.54,63500.0,16.2384,16.2384,16.2309,16.2384,63500.0
2011-04-08 12:00:00,21.54,21.54,21.51,21.53,22100.0,16.2384,16.2384,16.2158,16.2309,22100.0
2011-04-08 12:05:00,21.53,21.57,21.53,21.57,43800.0,16.2309,16.261,16.2309,16.261,43800.0
2011-04-08 12:10:00,21.57,21.57,21.53,21.56,23600.0,16.261,16.261,16.2309,16.2535,23600.0
2011-04-08 12:15:00,21.57,21.61,21.57,21.61,16000.0,16.261,16.2912,16.261,16.2912,16000.0
2011-04-08 12:20:00,21.6,21.61,21.6,21.6,5200.0,16.2837,16.2912,16.2837,16.2837,5200.0
2011-04-08 12:25:00,21.6,21.61,21.6,21.6,19700.0,16.2837,16.2912,16.2837,16.2837,19700.0
2011-04-08 12:30:00,21.6,21.61,21.6,21.6,5900.0,16.2837,16.2912,16.2837,16.2837,5900.0
2011-04-08 12:35:00,21.6,21.61,21.6,21.6,58900.0,16.2837,16.2912,16.2837,16.2837,58900.0
2011-04-08 12:40:00,21.6,21.61,21.6,21.61,12900.0,16.2837,16.2912,16.2837,16.2912,12900.0
2011-04-08 12:45:00,21.61,21.61,21.59,21.61,29800.0,16.2912,16.2912,16.2761,16.2912,29800.0
2011-04-08 12:50:00,21.6,21.61,21.6,21.6,7100.0,16.2837,16.2912,16.2837,16.2837,7100.0
2011-04-08 12:55:00,21.61,21.61,21.56,21.58,32800.0,16.2912,16.2912,16.2535,16.2686,32800.0
2011-04-08 13:00:00,21.58,21.59,21.58,21.59,14800.0,16.2686,16.2761,16.2686,16.2761,14800.0
2011-04-08 13:05:00,21.59,21.59,21.58,21.59,8300.0,16.2761,16.2761,16.2686,16.2761,8300.0
2011-04-08 13:10:00,21.59,21.59,21.56,21.57,12800.0,16.2761,16.2761,16.2535,16.261,12800.0
2011-04-08 13:15:00,21.56,21.57,21.54,21.54,8500.0,16.2535,16.261,16.2384,16.2384,8500.0
2011-04-08 13:20:00,21.54,21.55,21.53,21.53,11300.0,16.2384,16.246,16.2309,16.2309,11300.0
2011-04-08 13:25:00,21.54,21.54,21.5,21.5,8400.0,16.2384,16.2384,16.2083,16.2083,8400.0
2011-04-08 13:30:00,21.5,21.52,21.5,21.52,22100.0,16.2083,16.2233,16.2083,16.2233,22100.0
2011-04-08 13:35:00,21.52,21.52,21.48,21.5,21600.0,16.2233,16.2233,16.1932,16.2083,21600.0
2011-04-08 13:40:00,21.5,21.53,21.5,21.52,8000.0,16.2083,16.2309,16.2083,16.2233,8000.0
2011-04-08 13:45:00,21.52,21.53,21.51,21.52,17400.0,16.2233,16.2309,16.2158,16.2233,17400.0
2011-04-08 13:50:00,21.52,21.53,21.52,21.52,7700.0,16.2233,16.2309,16.2233,16.2233,7700.0
2011-04-08 13:55:00,21.53,21.53,21.52,21.53,9700.0,16.2309,16.2309,16.2233,16.2309,9700.0
2011-04-08 14:00:00,21.53,21.53,21.52,21.53,9400.0,16.2309,16.2309,16.2233,16.2309,9400.0
2011-04-08 14:05:00,21.53,21.53,21.52,21.53,13400.0,16.2309,16.2309,16.2233,16.2309,13400.0
2011-04-08 14:10:00,21.53,21.53,21.52,21.53,7000.0,16.2309,16.2309,16.2233,16.2309,7000.0
2011-04-08 14:15:00,21.52,21.52,21.51,21.51,25200.0,16.2233,16.2233,16.2158,16.2158,25200.0
2011-04-08 14:20:00,21.51,21.51,21.5,21.5,6000.0,16.2158,16.2158,16.2083,16.2083,6000.0
2011-04-08 14:25:00,21.5,21.51,21.49,21.49,11600.0,16.2083,16.2158,16.2007,16.2007,11600.0
2011-04-08 14:30:00,21.5,21.5,21.49,21.5,26900.0,16.2083,16.2083,16.2007,16.2083,26900.0
2011-04-08 14:35:00,21.5,21.5,21.49,21.49,14000.0,16.2083,16.2083,16.2007,16.2007,14000.0
2011-04-08 14:40:00,21.5,21.5,21.49,21.5,8000.0,16.2083,16.2083,16.2007,16.2083,8000.0
2011-04-08 14:45:00,21.5,21.5,21.46,21.46,44200.0,16.2083,16.2083,16.1781,16.1781,44200.0
2011-04-08 14:50:00,21.46,21.47,21.44,21.44,41700.0,16.1781,16.1857,16.163,16.163,41700.0
2011-04-08 14:55:00,21.44,21.45,21.4,21.44,40500.0,16.163,16.1706,16.1329,16.163,40500.0
2011-04-08 15:00:00,21.44,21.48,21.42,21.43,53300.0,16.163,16.1932,16.148,16.1555,53300.0
2011-04-08 15:05:00,21.43,21.45,21.43,21.44,39500.0,16.1555,16.1706,16.1555,16.163,39500.0
2011-04-08 15:10:00,21.45,21.45,21.43,21.43,35400.0,16.1706,16.1706,16.1555,16.1555,35400.0
2011-04-08 15:15:00,21.42,21.43,21.41,21.43,49500.0,16.148,16.1555,16.1404,16.1555,49500.0
2011-04-08 15:20:00,21.43,21.44,21.41,21.42,35600.0,16.1555,16.163,16.1404,16.148,35600.0
2011-04-08 15:25:00,21.42,21.45,21.41,21.44,178300.0,16.148,16.1706,16.1404,16.163,178300.0
2011-04-08 15:30:00,21.44,21.47,21.42,21.47,58900.0,16.163,16.1857,16.148,16.1857,58900.0
2011-04-08 15:35:00,21.47,21.5,21.46,21.48,26300.0,16.1857,16.2083,16.1781,16.1932,26300.0
2011-04-08 15:40:00,21.48,21.52,21.47,21.51,64300.0,16.1932,16.2233,16.1857,16.2158,64300.0
2011-04-08 15:45:00,21.51,21.53,21.51,21.52,25500.0,16.2158,16.2309,16.2158,16.2233,25500.0
2011-04-08 15:50:00,21.52,21.56,21.52,21.56,53300.0,16.2233,16.2535,16.2233,16.2535,53300.0
2011-04-08 15:55:00,21.56,21.56,21.52,21.54,105100.0,16.2535,16.2535,16.2233,16.2384,105100.0
2011-04-11 09:30:00,21.5,21.58,21.45,21.46,18500.0,16.2083,16.2686,16.1706,16.1781,18500.0
2011-04-11 09:35:00,21.46,21.5,21.34,21.34,22600.0,16.1781,16.2083,16.0877,16.0877,22600.0
2011-04-11 09:40:00,21.34,21.44,21.33,21.43,12300.0,16.0877,16.163,16.0801,16.1555,12300.0
2011-04-11 09:45:00,21.44,21.51,21.43,21.51,7900.0,16.163,16.2158,16.1555,16.2158,7900.0
2011-04-11 09:50:00,21.52,21.52,21.45,21.47,10900.0,16.2233,16.2233,16.1706,16.1857,10900.0
2011-04-11 09:55:00,21.47,21.52,21.47,21.49,57000.0,16.1857,16.2233,16.1857,16.2007,57000.0
2011-04-11 10:00:00,21.49,21.52,21.45,21.48,111800.0,16.2007,16.2233,16.1706,16.1932,111800.0
2011-04-11 10:05:00,21.48,21.5,21.43,21.43,9700.0,16.1932,16.2083,16.1555,16.1555,9700.0
2011-04-11 10:10:00,21.43,21.55,21.43,21.49,17900.0,16.1555,16.246,16.1555,16.2007,17900.0
2011-04-11 10:15:00,21.5,21.54,21.45,21.45,12000.0,16.2083,16.2384,16.1706,16.1706,12000.0
2011-04-11 10:20:00,21.45,21.49,21.45,21.49,5800.0,16.1706,16.2007,16.1706,16.2007,5800.0
2011-04-11 10:25:00,21.48,21.51,21.48,21.49,10400.0,16.1932,16.2158,16.1932,16.2007,10400.0
2011-04-11 10:30:00,21.49,21.53,21.48,21.51,13600.0,16.2007,16.2309,16.1932,16.2158,13600.0
2011-04-11 10:35:00,21.5,21.51,21.48,21.5,12400.0,16.2083,16.2158,16.1932,16.2083,12400.0
2011-04-11 10:40:00,21.5,21.51,21.5,21.5,4200.0,16.2083,16.2158,16.2083,16.2083,4200.0
2011-04-11 10:45:00,21.5,21.53,21.5,21.52,9400.0,16.2083,16.2309,16.2083,16.2233,9400.0
2011-04-11 10:50:00,21.51,21.53,21.5,21.5,5600.0,16.2158,16.2309,16.2083,16.2083,5600.0
2011-04-11 10:55:00,21.51,21.52,21.49,21.49,12600.0,16.2158,16.2233,16.2007,16.2007,12600.0
2011-04-11 11:00:00,21.5,21.52,21.5,21.51,7900.0,16.2083,16.2233,16.2083,16.2158,7900.0
2011-04-11 11:05:00,21.51,21.51,21.49,21.49,12800.0,16.2158,16.2158,16.2007,16.2007,12800.0
2011-04-11 11:10:00,21.49,21.52,21.49,21.52,15100.0,16.2007,16.2233,16.2007,16.2233,15100.0
2011-04-11 11:15:00,21.52,21.53,21.51,21.52,8800.0,16.2233,16.2309,16.2158,16.2233,8800.0
2011-04-11 11:20:00,21.51,21.52,21.49,21.5,8100.0,16.2158,16.2233,16.2007,16.2083,8100.0
2011-04-11 11:25:00,21.5,21.53,21.49,21.52,6600.0,16.2083,16.2309,16.2007,16.2233,6600.0
2011-04-11 11:30:00,21.52,21.52,21.5,21.52,11100.0,16.2233,16.2233,16.2083,16.2233,11100.0
2011-04-11 11:35:00,21.52,21.53,21.5,21.5,9500.0,16.2233,16.2309,16.2083,16.2083,9500.0
2011-04-11 11:40:00,21.51,21.52,21.5,21.52,5500.0,16.2158,16.2233,16.2083,16.2233,5500.0
2011-04-11 11:45:00,21.52,21.52,21.51,21.51,2600.0,16.2233,16.2233,16.2158,16.2158,2600.0
2011-04-11 11:50:00,21.52,21.52,21.5,21.5,7000.0,16.2233,16.2233,16.2083,16.2083,7000.0
2011-04-11 11:55:00,21.5,21.51,21.49,21.5,14500.0,16.2083,16.2158,16.2007,16.2083,14500.0
2011-04-11 12:00:00,21.5,21.51,21.5,21.5,8700.0,16.2083,16.2158,16.2083,16.2083,8700.0
2011-04-11 12:05:00,21.5,21.51,21.5,21.5,12200.0,16.2083,16.2158,16.2083,16.2083,12200.0
2011-04-11 12:10:00,21.5,21.51,21.49,21.5,7200.0,16.2083,16.2158,16.2007,16.2083,7200.0
2011-04-11 12:15:00,21.5,21.5,21.49,21.5,10500.0,16.2083,16.2083,16.2007,16.2083,10500.0
2011-04-11 12:20:00,21.5,21.5,21.49,21.5,5600.0,16.2083,16.2083,16.2007,16.2083,5600.0
2011-04-11 12:25:00,21.5,21.5,21.49,21.5,4500.0,16.2083,16.2083,16.2007,16.2083,4500.0
2011-04-11 12:30:00,21.5,21.5,21.49,21.49,2400.0,16.2083,16.2083,16.2007,16.2007,2400.0
2011-04-11 12:35:00,21.49,21.5,21.49,21.49,22300.0,16.2007,16.2083,16.2007,16.2007,22300.0
2011-04-11 12:40:00,21.49,21.5,21.47,21.47,44400.0,16.2007,16.2083,16.1857,16.1857,44400.0
2011-04-11 12:45:00,21.47,21.48,21.47,21.47,8700.0,16.1857,16.1932,16.1857,16.1857,8700.0
2011-04-11 12:50:00,21.47,21.48,21.47,21.48,13900.0,16.1857,16.1932,16.1857,16.1932,13900.0
2011-04-11 12:55:00,21.47,21.47,21.46,21.46,43400.0,16.1857,16.1857,16.1781,16.1781,43400.0
2011-04-11 13:00:00,21.46,21.48,21.46,21.48,27800.0,16.1781,16.1932,16.1781,16.1932,27800.0
2011-04-11 13:05:00,21.48,21.48,21.47,21.48,11000.0,16.1932,16.1932,16.1857,16.1932,11000.0
2011-04-11 13:10:00,21.48,21.49,21.48,21.49,26200.0,16.1932,16.2007,16.1932,16.2007,26200.0
2011-04-11 13:15:00,21.48,21.49,21.47,21.48,13400.0,16.1932,16.2007,16.1857,16.1932,13400.0
2011-04-11 13:20:00,21.47,21.49,21.47,21.49,61800.0,16.1857,16.2007,16.1857,16.2007,61800.0
2011-04-11 13:25:00,21.48,21.48,21.46,21.46,13600.0,16.1932,16.1932,16.1781,16.1781,13600.0
2011-04-11 13:30:00,21.46,21.47,21.46,21.46,59700.0,16.1781,16.1857,16.1781,16.1781,59700.0
2011-04-11 13:35:00,21.47,21.47,21.45,21.45,31300.0,16.1857,16.1857,16.1706,16.1706,31300.0
2011-04-11 13:40:00,21.45,21.46,21.44,21.45,15000.0,16.1706,16.1781,16.163,16.1706,15000.0
2011-04-11 13:45:00,21.45,21.45,21.43,21.43,87700.0,16.1706,16.1706,16.1555,16.1555,87700.0
2011-04-11 13:50:00,21.44,21.45,21.4,21.4,73500.0,16.163,16.1706,16.1329,16.1329,73500.0
2011-04-11 13:55:00,21.4,21.4,21.38,21.38,4700.0,16.1329,16.1329,16.1178,16.1178,4700.0
2011-04-11 14:00:00,21.38,21.42,21.38,21.41,36700.0,16.1178,16.148,16.1178,16.1404,36700.0
2011-04-11 14:05:00,21.41,21.42,21.4,21.41,10900.0,16.1404,16.148,16.1329,16.1404,10900.0
2011-04-11 14:10:00,21.42,21.44,21.4,21.43,75600.0,16.148,16.163,16.1329,16.1555,75600.0
2011-04-11 14:15:00,21.44,21.44,21.43,21.43,11000.0,16.163,16.163,16.1555,16.1555,11000.0
2011-04-11 14:20:00,21.44,21.46,21.43,21.46,13100.0,16.163,16.1781,16.1555,16.1781,13100.0
2011-04-11 14:25:00,21.45,21.45,21.43,21.43,15400.0,16.1706,16.1706,16.1555,16.1555,15400.0
2011-04-11 14:30:00,21.43,21.44,21.41,21.41,20400.0,16.1555,16.163,16.1404,16.1404,20400.0
2011-04-11 14:35:00,21.41,21.42,21.39,21.39,19000.0,16.1404,16.148,16.1253,16.1253,19000.0
2011-04-11 14:40:00,21.39,21.39,21.36,21.37,7400.0,16.1253,16.1253,16.1027,16.1103,7400.0
2011-04-11 14:45:00,21.36,21.36,21.34,21.36,17500.0,16.1027,16.1027,16.0877,16.1027,17500.0
2011-04-11 14:50:00,21.36,21.38,21.35,21.37,20200.0,16.1027,16.1178,16.0952,16.1103,20200.0
2011-04-11 14:55:00,21.37,21.37,21.35,21.37,25600.0,16.1103,16.1103,16.0952,16.1103,25600.0
2011-04-11 15:00:00,21.38,21.38,21.37,21.38,47000.0,16.1178,16.1178,16.1103,16.1178,47000.0
2011-04-11 15:05:00,21.37,21.38,21.37,21.37,16500.0,16.1103,16.1178,16.1103,16.1103,16500.0
2011-04-11 15:10:00,21.38,21.41,21.38,21.4,77500.0,16.1178,16.1404,16.1178,16.1329,77500.0
2011-04-11 15:15:00,21.4,21.41,21.4,21.41,21900.0,16.1329,16.1404,16.1329,16.1404,21900.0
2011-04-11 15:20:00,21.4,21.44,21.4,21.43,63900.0,16.1329,16.163,16.1329,16.1555,63900.0
2011-04-11 15:25:00,21.43,21.47,21.43,21.46,107600.0,16.1555,16.1857,16.1555,16.1781,107600.0
2011-04-11 15:30:00,21.46,21.48,21.46,21.48,29500.0,16.1781,16.1932,16.1781,16.1932,29500.0
2011-04-11 15:35:00,21.47,21.51,21.46,21.5,201300.0,16.1857,16.2158,16.1781,16.2083,201300.0
2011-04-11 15:40:00,21.51,21.52,21.49,21.52,172900.0,16.2158,16.2233,16.2007,16.2233,172900.0
2011-04-11 15:45:00,21.52,21.56,21.51,21.51,200000.0,16.2233,16.2535,16.2158,16.2158,200000.0
2011-04-11 15:50:00,21.51,21.51,21.43,21.43,75100.0,16.2158,16.2158,16.1555,16.1555,75100.0
2011-04-11 15:55:00,21.44,21.5,21.43,21.48,193300.0,16.163,16.2083,16.1555,16.1932,193300.0
2011-04-12 09:30:00,21.45,21.45,21.42,21.44,28000.0,16.1706,16.1706,16.148,16.163,28000.0
2011-04-12 09:35:00,21.43,21.46,21.38,21.44,33900.0,16.1555,16.1781,16.1178,16.163,33900.0
2011-04-12 09:40:00,21.44,21.44,21.3,21.32,32500.0,16.163,16.163,16.0575,16.0726,32500.0
2011-04-12 09:45:00,21.33,21.45,21.33,21.4,26800.0,16.0801,16.1706,16.0801,16.1329,26800.0
2011-04-12 09:50:00,21.4,21.46,21.4,21.41,33500.0,16.1329,16.1781,16.1329,16.1404,33500.0
2011-04-12 09:55:00,21.4,21.43,21.39,21.41,55700.0,16.1329,16.1555,16.1253,16.1404,55700.0
2011-04-12 10:00:00,21.41,21.43,21.4,21.42,35800.0,16.1404,16.1555,16.1329,16.148,35800.0
2011-04-12 10:05:00,21.43,21.43,21.37,21.37,42900.0,16.1555,16.1555,16.1103,16.1103,42900.0
2011-04-12 10:10:00,21.38,21.41,21.36,21.39,24400.0,16.1178,16.1404,16.1027,16.1253,24400.0
2011-04-12 10:15:00,21.38,21.39,21.32,21.35,15700.0,16.1178,16.1253,16.0726,16.0952,15700.0
2011-04-12 10:20:00,21.34,21.35,21.31,21.31,15600.0,16.0877,16.0952,16.065,16.065,15600.0
2011-04-12 10:25:00,21.32,21.37,21.3,21.35,50700.0,16.0726,16.1103,16.0575,16.0952,50700.0
2011-04-12 10:30:00,21.34,21.35,21.3,21.3,73100.0,16.0877,16.0952,16.0575,16.0575,73100.0
2011-04-12 10:35:00,21.3,21.31,21.29,21.3,105300.0,16.0575,16.065,16.05,16.0575,105300.0
2011-04-12 10:40:00,21.31,21.33,21.29,21.3,23900.0,16.065,16.0801,16.05,16.0575,23900.0
2011-04-12 10:45:00,21.31,21.31,21.3,21.3,50700.0,16.065,16.065,16.0575,16.0575,50700.0
2011-04-12 10:50:00,21.3,21.31,21.3,21.3,14100.0,16.0575,16.065,16.0575,16.0575,14100.0
2011-04-12 10:55:00,21.31,21.32,21.28,21.28,124700.0,16.065,16.0726,16.0424,16.0424,124700.0
2011-04-12 11:00:00,21.28,21.28,21.27,21.27,20400.0,16.0424,16.0424,16.0349,16.0349,20400.0
2011-04-12 11:05:00,21.27,21.31,21.26,21.26,91100.0,16.0349,16.065,16.0273,16.0273,91100.0
2011-04-12 11:10:00,21.26,21.27,21.25,21.27,16500.0,16.0273,16.0349,16.0198,16.0349,16500.0
2011-04-12 11:15:00,21.27,21.29,21.25,21.26,47000.0,16.0349,16.05,16.0198,16.0273,47000.0
2011-04-12 11:20:00,21.25,21.29,21.25,21.28,31800.0,16.0198,16.05,16.0198,16.0424,31800.0
2011-04-12 11:25:00,21.27,21.28,21.25,21.26,38100.0,16.0349,16.0424,16.0198,16.0273,38100.0
2011-04-12 11:30:00,21.26,21.29,21.25,21.29,44300.0,16.0273,16.05,16.0198,16.05,44300.0
2011-04-12 11:35:00,21.29,21.3,21.27,21.3,32800.0,16.05,16.0575,16.0349,16.0575,32800.0
2011-04-12 11:40:00,21.29,21.3,21.29,21.3,19600.0,16.05,16.0575,16.05,16.0575,19600.0
2011-04-12 11:45:00,21.3,21.31,21.29,21.31,33900.0,16.0575,16.065,16.05,16.065,33900.0
2011-04-12 11:50:00,21.3,21.31,21.29,21.3,57800.0,16.0575,16.065,16.05,16.0575,57800.0
2011-04-12 11:55:00,21.3,21.31,21.29,21.3,23500.0,16.0575,16.065,16.05,16.0575,23500.0
2011-04-12 12:00:00,21.31,21.31,21.3,21.3,20000.0,16.065,16.065,16.0575,16.0575,20000.0
2011-04-12 12:05:00,21.3,21.34,21.3,21.33,42600.0,16.0575,16.0877,16.0575,16.0801,42600.0
2011-04-12 12:10:00,21.33,21.33,21.31,21.32,24100.0,16.0801,16.0801,16.065,16.0726,24100.0
2011-04-12 12:15:00,21.32,21.33,21.32,21.32,4500.0,16.0726,16.0801,16.0726,16.0726,4500.0
2011-04-12 12:20:00,21.32,21.33,21.31,21.31,9000.0,16.0726,16.0801,16.065,16.065,9000.0
2011-04-12 12:25:00,21.31,21.32,21.3,21.31,7500.0,16.065,16.0726,16.0575,16.065,7500.0
2011-04-12 12:30:00,21.3,21.31,21.3,21.3,14000.0,16.0575,16.065,16.0575,16.0575,14000.0
2011-04-12 12:35:00,21.3,21.31,21.3,21.3,14700.0,16.0575,16.065,16.0575,16.0575,14700.0
2011-04-12 12:40:00,21.31,21.33,21.3,21.33,22100.0,16.065,16.0801,16.0575,16.0801,22100.0
2011-04-12 12:45:00,21.33,21.33,21.32,21.33,5200.0,16.0801,16.0801,16.0726,16.0801,5200.0
2011-04-12 12:50:00,21.32,21.33,21.3,21.3,16500.0,16.0726,16.0801,16.0575,16.0575,16500.0
2011-04-12 12:55:00,21.3,21.31,21.3,21.3,4400.0,16.0575,16.065,16.0575,16.0575,4400.0
2011-04-12 13:00:00,21.3,21.31,21.3,21.31,9100.0,16.0575,16.065,16.0575,16.065,9100.0
2011-04-12 13:05:00,21.3,21.31,21.3,21.3,18500.0,16.0575,16.065,16.0575,16.0575,18500.0
2011-04-12 13:10:00,21.3,21.31,21.3,21.3,14500.0,16.0575,16.065,16.0575,16.0575,14500.0
2011-04-12 13:15:00,21.31,21.31,21.3,21.3,34300.0,16.065,16.065,16.0575,16.0575,34300.0
2011-04-12 13:20:00,21.3,21.31,21.3,21.3,14900.0,16.0575,16.065,16.0575,16.0575,14900.0
2011-04-12 13:25:00,21.3,21.31,21.3,21.3,14600.0,16.0575,16.065,16.0575,16.0575,14600.0
2011-04-12 13:30:00,21.3,21.31,21.3,21.31,32500.0,16.0575,16.065,16.0575,16.065,32500.0
2011-04-12 13:35:00,21.3,21.31,21.3,21.3,12300.0,16.0575,16.065,16.0575,16.0575,12300.0
2011-04-12 13:40:00,21.3,21.32,21.27,21.27,114500.0,16.0575,16.0726,16.0349,16.0349,114500.0
2011-04-12 13:45:00,21.27,21.32,21.26,21.32,39200.0,16.0349,16.0726,16.0273,16.0726,39200.0
2011-04-12 13:50:00,21.32,21.36,21.31,21.36,29800.0,16.0726,16.1027,16.065,16.1027,29800.0
2011-04-12 13:55:00,21.35,21.36,21.34,21.34,15600.0,16.0952,16.1027,16.0877,16.0877,15600.0
2011-04-12 14:00:00,21.34,21.35,21.34,21.34,10100.0,16.0877,16.0952,16.0877,16.0877,10100.0
2011-04-12 14:05:00,21.34,21.37,21.34,21.36,17800.0,16.0877,16.1103,16.0877,16.1027,17800.0
2011-04-12 14:10:00,21.36,21.36,21.35,21.35,8700.0,16.1027,16.1027,16.0952,16.0952,8700.0
2011-04-12 14:15:00,21.35,21.36,21.34,21.35,6300.0,16.0952,16.1027,16.0877,16.0952,6300.0
2011-04-12 14:20:00,21.35,21.38,21.35,21.37,19500.0,16.0952,16.1178,16.0952,16.1103,19500.0
2011-04-12 14:25:00,21.37,21.39,21.36,21.39,18000.0,16.1103,16.1253,16.1027,16.1253,18000.0
2011-04-12 14:30:00,21.38,21.43,21.38,21.42,69900.0,16.1178,16.1555,16.1178,16.148,69900.0
2011-04-12 14:35:00,21.41,21.45,21.41,21.44,45600.0,16.1404,16.1706,16.1404,16.163,45600.0
2011-04-12 14:40:00,21.45,21.46,21.44,21.45,39300.0,16.1706,16.1781,16.163,16.1706,39300.0
2011-04-12 14:45:00,21.45,21.45,21.41,21.42,16900.0,16.1706,16.1706,16.1404,16.148,16900.0
2011-04-12 14:50:00,21.42,21.42,21.37,21.37,13600.0,16.148,16.148,16.1103,16.1103,13600.0
2011-04-12 14:55:00,21.37,21.38,21.37,21.37,16800.0,16.1103,16.1178,16.1103,16.1103,16800.0
2011-04-12 15:00:00,21.38,21.38,21.37,21.37,19900.0,16.1178,16.1178,16.1103,16.1103,19900.0
2011-04-12 15:05:00,21.37,21.4,21.36,21.37,200600.0,16.1103,16.1329,16.1027,16.1103,200600.0
2011-04-12 15:10:00,21.37,21.38,21.36,21.36,18400.0,16.1103,16.1178,16.1027,16.1027,18400.0
2011-04-12 15:15:00,21.36,21.38,21.35,21.36,29200.0,16.1027,16.1178,16.0952,16.1027,29200.0
2011-04-12 15:20:00,21.35,21.36,21.31,21.35,551500.0,16.0952,16.1027,16.065,16.0952,551500.0
2011-04-12 15:25:00,21.34,21.35,21.3,21.3,16200.0,16.0877,16.0952,16.0575,16.0575,16200.0
2011-04-12 15:30:00,21.29,21.32,21.27,21.27,45800.0,16.05,16.0726,16.0349,16.0349,45800.0
2011-04-12 15:35:00,21.28,21.28,21.25,21.27,26300.0,16.0424,16.0424,16.0198,16.0349,26300.0
2011-04-12 15:40:00,21.26,21.31,21.26,21.3,52000.0,16.0273,16.065,16.0273,16.0575,52000.0
2011-04-12 15:45:00,21.31,21.33,21.29,21.3,77300.0,16.065,16.0801,16.05,16.0575,77300.0
2011-04-12 15:50:00,21.3,21.36,21.3,21.36,181600.0,16.0575,16.1027,16.0575,16.1027,181600.0
2011-04-12 15:55:00,21.36,21.37,21.33,21.33,205000.0,16.1027,16.1103,16.0801,16.0801,205000.0
2011-04-13 09:30:00,21.33,21.54,21.33,21.54,29900.0,16.0801,16.2384,16.0801,16.2384,29900.0
2011-04-13 09:35:00,21.54,21.65,21.53,21.59,44400.0,16.2384,16.3214,16.2309,16.2761,44400.0
2011-04-13 09:40:00,21.6,21.66,21.6,21.61,30400.0,16.2837,16.3289,16.2837,16.2912,30400.0
2011-04-13 09:45:00,21.61,21.66,21.56,21.66,29100.0,16.2912,16.3289,16.2535,16.3289,29100.0
2011-04-13 09:50:00,21.65,21.66,21.56,21.61,48300.0,16.3214,16.3289,16.2535,16.2912,48300.0
2011-04-13 09:55:00,21.61,21.61,21.48,21.49,12700.0,16.2912,16.2912,16.1932,16.2007,12700.0
2011-04-13 10:00:00,21.49,21.5,21.43,21.45,35300.0,16.2007,16.2083,16.1555,16.1706,35300.0
2011-04-13 10:05:00,21.44,21.46,21.43,21.43,12200.0,16.163,16.1781,16.1555,16.1555,12200.0
2011-04-13 10:10:00,21.43,21.46,21.4,21.41,21800.0,16.1555,16.1781,16.1329,16.1404,21800.0
2011-04-13 10:15:00,21.41,21.42,21.36,21.37,26800.0,16.1404,16.148,16.1027,16.1103,26800.0
2011-04-13 10:20:00,21.35,21.44,21.35,21.44,34700.0,16.0952,16.163,16.0952,16.163,34700.0
2011-04-13 10:25:00,21.44,21.45,21.36,21.42,24400.0,16.163,16.1706,16.1027,16.148,24400.0
2011-04-13 10:30:00,21.42,21.47,21.41,21.46,19500.0,16.148,16.1857,16.1404,16.1781,19500.0
2011-04-13 10:35:00,21.46,21.48,21.44,21.47,14900.0,16.1781,16.1932,16.163,16.1857,14900.0
2011-04-13 10:40:00,21.48,21.51,21.47,21.51,10600.0,16.1932,16.2158,16.1857,16.2158,10600.0
2011-04-13 10:45:00,21.51,21.54,21.49,21.51,20000.0,16.2158,16.2384,16.2007,16.2158,20000.0
2011-04-13 10:50:00,21.51,21.54,21.5,21.52,41000.0,16.2158,16.2384,16.2083,16.2233,41000.0
2011-04-13 10:55:00,21.52,21.55,21.49,21.55,26300.0,16.2233,16.246,16.2007,16.246,26300.0
2011-04-13 11:00:00,21.55,21.55,21.51,21.51,12500.0,16.246,16.246,16.2158,16.2158,12500.0
2011-04-13 11:05:00,21.51,21.51,21.48,21.49,5000.0,16.2158,16.2158,16.1932,16.2007,5000.0
2011-04-13 11:10:00,21.48,21.49,21.46,21.46,6500.0,16.1932,16.2007,16.1781,16.1781,6500.0
2011-04-13 11:15:00,21.47,21.5,21.46,21.5,11400.0,16.1857,16.2083,16.1781,16.2083,11400.0
2011-04-13 11:20:00,21.49,21.5,21.49,21.49,11200.0,16.2007,16.2083,16.2007,16.2007,11200.0
2011-04-13 11:25:00,21.49,21.49,21.44,21.44,12200.0,16.2007,16.2007,16.163,16.163,12200.0
2011-04-13 11:30:00,21.43,21.45,21.43,21.45,2500.0,16.1555,16.1706,16.1555,16.1706,2500.0
2011-04-13 11:35:00,21.45,21.45,21.41,21.43,10200.0,16.1706,16.1706,16.1404,16.1555,10200.0
2011-04-13 11:40:00,21.43,21.46,21.43,21.45,15900.0,16.1555,16.1781,16.1555,16.1706,15900.0
2011-04-13 11:45:00,21.45,21.45,21.42,21.42,5200.0,16.1706,16.1706,16.148,16.148,5200.0
2011-04-13 11:50:00,21.42,21.42,21.4,21.41,2500.0,16.148,16.148,16.1329,16.1404,2500.0
2011-04-13 11:55:00,21.41,21.41,21.36,21.36,23300.0,16.1404,16.1404,16.1027,16.1027,23300.0
2011-04-13 12:00:00,21.36,21.39,21.36,21.37,32900.0,16.1027,16.1253,16.1027,16.1103,32900.0
2011-04-13 12:05:00,21.37,21.37,21.34,21.36,27600.0,16.1103,16.1103,16.0877,16.1027,27600.0
2011-04-13 12:10:00,21.37,21.39,21.35,21.39,16500.0,16.1103,16.1253,16.0952,16.1253,16500.0
2011-04-13 12:15:00,21.39,21.41,21.39,21.41,9900.0,16.1253,16.1404,16.1253,16.1404,9900.0
2011-04-13 12:20:00,21.4,21.42,21.39,21.4,18700.0,16.1329,16.148,16.1253,16.1329,18700.0
2011-04-13 12:25:00,21.41,21.41,21.39,21.4,11900.0,16.1404,16.1404,16.1253,16.1329,11900.0
2011-04-13 12:30:00,21.4,21.41,21.39,21.4,10700.0,16.1329,16.1404,16.1253,16.1329,10700.0
2011-04-13 12:35:00,21.39,21.4,21.38,21.38,12100.0,16.1253,16.1329,16.1178,16.1178,12100.0
2011-04-13 12:40:00,21.39,21.39,21.38,21.39,6000.0,16.1253,16.1253,16.1178,16.1253,6000.0
2011-04-13 12:45:00,21.38,21.39,21.34,21.35,45500.0,16.1178,16.1253,16.0877,16.0952,45500.0
2011-04-13 12:50:00,21.35,21.35,21.34,21.35,34500.0,16.0952,16.0952,16.0877,16.0952,34500.0
2011-04-13 12:55:00,21.36,21.36,21.34,21.34,21900.0,16.1027,16.1027,16.0877,16.0877,21900.0
2011-04-13 13:00:00,21.34,21.37,21.34,21.36,23300.0,16.0877,16.1103,16.0877,16.1027,23300.0
2011-04-13 13:05:00,21.37,21.37,21.35,21.35,8000.0,16.1103,16.1103,16.0952,16.0952,8000.0
2011-04-13 13:10:00,21.36,21.36,21.35,21.35,13000.0,16.1027,16.1027,16.0952,16.0952,13000.0
2011-04-13 13:15:00,21.35,21.37,21.35,21.35,10200.0,16.0952,16.1103,16.0952,16.0952,10200.0
2011-04-13 13:20:00,21.35,21.36,21.35,21.35,5100.0,16.0952,16.1027,16.0952,16.0952,5100.0
2011-04-13 13:25:00,21.36,21.38,21.35,21.38,8400.0,16.1027,16.1178,16.0952,16.1178,8400.0
2011-04-13 13:30:00,21.38,21.38,21.36,21.36,9100.0,16.1178,16.1178,16.1027,16.1027,9100.0
2011-04-13 13:35:00,21.37,21.37,21.35,21.36,15000.0,16.1103,16.1103,16.0952,16.1027,15000.0
2011-04-13 13:40:00,21.35,21.37,21.35,21.36,21200.0,16.0952,16.1103,16.0952,16.1027,21200.0
2011-04-13 13:45:00,21.36,21.36,21.35,21.36,5500.0,16.1027,16.1027,16.0952,16.1027,5500.0
2011-04-13 13:50:00,21.36,21.37,21.34,21.35,27400.0,16.1027,16.1103,16.0877,16.0952,27400.0
2011-04-13 13:55:00,21.36,21.36,21.35,21.35,5200.0,16.1027,16.1027,16.0952,16.0952,5200.0
2011-04-13 14:00:00,21.36,21.39,21.35,21.36,28100.0,16.1027,16.1253,16.0952,16.1027,28100.0
2011-04-13 14:05:00,21.36,21.37,21.35,21.35,10300.0,16.1027,16.1103,16.0952,16.0952,10300.0
2011-04-13 14:10:00,21.36,21.37,21.35,21.35,17700.0,16.1027,16.1103,16.0952,16.0952,17700.0
2011-04-13 14:15:00,21.35,21.36,21.34,21.35,20700.0,16.0952,16.1027,16.0877,16.0952,20700.0
2011-04-13 14:20:00,21.36,21.4,21.36,21.4,21000.0,16.1027,16.1329,16.1027,16.1329,21000.0
2011-04-13 14:25:00,21.39,21.42,21.39,21.42,8500.0,16.1253,16.148,16.1253,16.148,8500.0
2011-04-13 14:30:00,21.42,21.43,21.4,21.41,16100.0,16.148,16.1555,16.1329,16.1404,16100.0
2011-04-13 14:35:00,21.41,21.41,21.36,21.36,17000.0,16.1404,16.1404,16.1027,16.1027,17000.0
2011-04-13 14:40:00,21.37,21.38,21.36,21.38,14400.0,16.1103,16.1178,16.1027,16.1178,14400.0
2011-04-13 14:45:00,21.38,21.38,21.35,21.35,22000.0,16.1178,16.1178,16.0952,16.0952,22000.0
2011-04-13 14:50:00,21.36,21.36,21.34,21.35,11500.0,16.1027,16.1027,16.0877,16.0952,11500.0
2011-04-13 14:55:00,21.34,21.35,21.33,21.34,15900.0,16.0877,16.0952,16.0801,16.0877,15900.0
2011-04-13 15:00:00,21.34,21.39,21.33,21.36,24600.0,16.0877,16.1253,16.0801,16.1027,24600.0
2011-04-13 15:05:00,21.36,21.39,21.35,21.37,31600.0,16.1027,16.1253,16.0952,16.1103,31600.0
2011-04-13 15:10:00,21.36,21.39,21.36,21.38,13000.0,16.1027,16.1253,16.1027,16.1178,13000.0
2011-04-13 15:15:00,21.38,21.39,21.36,21.39,24100.0,16.1178,16.1253,16.1027,16.1253,24100.0
2011-04-13 15:20:00,21.39,21.39,21.37,21.38,8900.0,16.1253,16.1253,16.1103,16.1178,8900.0
2011-04-13 15:25:00,21.38,21.38,21.36,21.36,18200.0,16.1178,16.1178,16.1027,16.1027,18200.0
2011-04-13 15:30:00,21.37,21.37,21.35,21.36,17100.0,16.1103,16.1103,16.0952,16.1027,17100.0
2011-04-13 15:35:00,21.36,21.36,21.35,21.35,20300.0,16.1027,16.1027,16.0952,16.0952,20300.0
2011-04-13 15:40:00,21.35,21.38,21.33,21.34,214800.0,16.0952,16.1178,16.0801,16.0877,214800.0
2011-04-13 15:45:00,21.33,21.34,21.31,21.34,33300.0,16.0801,16.0877,16.065,16.0877,33300.0
2011-04-13 15:50:00,21.34,21.34,21.3,21.32,41600.0,16.0877,16.0877,16.0575,16.0726,41600.0
2011-04-13 15:55:00,21.3,21.32,21.3,21.31,726700.0,16.0575,16.0726,16.0575,16.065,726700.0
2011-04-14 09:30:00,21.18,21.22,21.14,21.18,25900.0,15.967,15.9972,15.9369,15.967,25900.0
2011-04-14 09:35:00,21.19,21.25,21.18,21.21,22000.0,15.9746,16.0198,15.967,15.9896,22000.0
2011-04-14 09:40:00,21.22,21.3,21.21,21.21,15300.0,15.9972,16.0575,15.9896,15.9896,15300.0
2011-04-14 09:45:00,21.2,21.27,21.17,21.2,26900.0,15.9821,16.0349,15.9595,15.9821,26900.0
2011-04-14 09:50:00,21.19,21.23,21.17,21.22,19100.0,15.9746,16.0047,15.9595,15.9972,19100.0
2011-04-14 09:55:00,21.22,21.29,21.22,21.27,16700.0,15.9972,16.05,15.9972,16.0349,16700.0
2011-04-14 10:00:00,21.27,21.3,21.25,21.29,15000.0,16.0349,16.0575,16.0198,16.05,15000.0
2011-04-14 10:05:00,21.3,21.32,21.26,21.3,17000.0,16.0575,16.0726,16.0273,16.0575,17000.0
2011-04-14 10:10:00,21.3,21.32,21.27,21.27,12900.0,16.0575,16.0726,16.0349,16.0349,12900.0
2011-04-14 10:15:00,21.27,21.38,21.27,21.36,16200.0,16.0349,16.1178,16.0349,16.1027,16200.0
2011-04-14 10:20:00,21.36,21.41,21.35,21.4,29300.0,16.1027,16.1404,16.0952,16.1329,29300.0
2011-04-14 10:25:00,21.4,21.44,21.36,21.41,39200.0,16.1329,16.163,16.1027,16.1404,39200.0
2011-04-14 10:30:00,21.4,21.43,21.4,21.4,132600.0,16.1329,16.1555,16.1329,16.1329,132600.0
2011-04-14 10:35:00,21.41,21.43,21.41,21.43,30900.0,16.1404,16.1555,16.1404,16.1555,30900.0
2011-04-14 10:40:00,21.43,21.47,21.42,21.44,19300.0,16.1555,16.1857,16.148,16.163,19300.0
2011-04-14 10:45:00,21.43,21.46,21.4,21.46,74200.0,16.1555,16.1781,16.1329,16.1781,74200.0
2011-04-14 10:50:00,21.46,21.47,21.42,21.46,105800.0,16.1781,16.1857,16.148,16.1781,105800.0
2011-04-14 10:55:00,21.47,21.5,21.46,21.48,13000.0,16.1857,16.2083,16.1781,16.1932,13000.0
2011-04-14 11:00:00,21.49,21.5,21.45,21.45,20300.0,16.2007,16.2083,16.1706,16.1706,20300.0
2011-04-14 11:05:00,21.44,21.44,21.41,21.42,9600.0,16.163,16.163,16.1404,16.148,9600.0
2011-04-14 11:10:00,21.41,21.44,21.4,21.44,16900.0,16.1404,16.163,16.1329,16.163,16900.0
2011-04-14 11:15:00,21.44,21.44,21.38,21.39,17400.0,16.163,16.163,16.1178,16.1253,17400.0
2011-04-14 11:20:00,21.39,21.4,21.35,21.35,10900.0,16.1253,16.1329,16.0952,16.0952,10900.0
2011-04-14 11:25:00,21.35,21.36,21.32,21.33,12400.0,16.0952,16.1027,16.0726,16.0801,12400.0
2011-04-14 11:30:00,21.34,21.34,21.31,21.31,20100.0,16.0877,16.0877,16.065,16.065,20100.0
2011-04-14 11:35:00,21.31,21.31,21.3,21.3,9900.0,16.065,16.065,16.0575,16.0575,9900.0
2011-04-14 11:40:00,21.31,21.31,21.3,21.31,6300.0,16.065,16.065,16.0575,16.065,6300.0
2011-04-14 11:45:00,21.3,21.32,21.28,21.29,24400.0,16.0575,16.0726,16.0424,16.05,24400.0
2011-04-14 11:50:00,21.29,21.32,21.29,21.32,17000.0,16.05,16.0726,16.05,16.0726,17000.0
2011-04-14 11:55:00,21.32,21.34,21.31,21.33,13900.0,16.0726,16.0877,16.065,16.0801,13900.0
2011-04-14 12:00:00,21.34,21.35,21.32,21.35,20600.0,16.0877,16.0952,16.0726,16.0952,20600.0
2011-04-14 12:05:00,21.36,21.36,21.33,21.34,11200.0,16.1027,16.1027,16.0801,16.0877,11200.0
2011-04-14 12:10:00,21.35,21.39,21.35,21.39,14600.0,16.0952,16.1253,16.0952,16.1253,14600.0
2011-04-14 12:15:00,21.39,21.4,21.36,21.36,20400.0,16.1253,16.1329,16.1027,16.1027,20400.0
2011-04-14 12:20:00,21.36,21.39,21.36,21.37,7900.0,16.1027,16.1253,16.1027,16.1103,7900.0
2011-04-14 12:25:00,21.37,21.4,21.37,21.4,6700.0,16.1103,16.1329,16.1103,16.1329,6700.0
2011-04-14 12:30:00,21.4,21.43,21.39,21.43,14900.0,16.1329,16.1555,16.1253,16.1555,14900.0
2011-04-14 12:35:00,21.43,21.43,21.38,21.39,23500.0,16.1555,16.1555,16.1178,16.1253,23500.0
2011-04-14 12:40:00,21.4,21.4,21.37,21.38,12300.0,16.1329,16.1329,16.1103,16.1178,12300.0
2011-04-14 12:45:00,21.37,21.38,21.37,21.37,2900.0,16.1103,16.1178,16.1103,16.1103,2900.0
2011-04-14 12:50:00,21.38,21.39,21.37,21.39,9200.0,16.1178,16.1253,16.1103,16.1253,9200.0
2011-04-14 12:55:00,21.39,21.4,21.38,21.38,21800.0,16.1253,16.1329,16.1178,16.1178,21800.0
2011-04-14 13:00:00,21.39,21.39,21.38,21.39,7500.0,16.1253,16.1253,16.1178,16.1253,7500.0
2011-04-14 13:05:00,21.39,21.39,21.37,21.37,18000.0,16.1253,16.1253,16.1103,16.1103,18000.0
2011-04-14 13:10:00,21.37,21.38,21.37,21.38,3700.0,16.1103,16.1178,16.1103,16.1178,3700.0
2011-04-14 13:15:00,21.38,21.38,21.36,21.36,21400.0,16.1178,16.1178,16.1027,16.1027,21400.0
2011-04-14 13:20:00,21.36,21.37,21.35,21.36,15100.0,16.1027,16.1103,16.0952,16.1027,15100.0
2011-04-14 13:25:00,21.35,21.36,21.33,21.35,21200.0,16.0952,16.1027,16.0801,16.0952,21200.0
2011-04-14 13:30:00,21.35,21.37,21.34,21.34,18100.0,16.0952,16.1103,16.0877,16.0877,18100.0
2011-04-14 13:35:00,21.35,21.36,21.35,21.35,10700.0,16.0952,16.1027,16.0952,16.0952,10700.0
2011-04-14 13:40:00,21.36,21.36,21.32,21.34,17700.0,16.1027,16.1027,16.0726,16.0877,17700.0
2011-04-14 13:45:00,21.34,21.35,21.34,21.34,7300.0,16.0877,16.0952,16.0877,16.0877,7300.0
2011-04-14 13:50:00,21.35,21.35,21.33,21.34,6600.0,16.0952,16.0952,16.0801,16.0877,6600.0
2011-04-14 13:55:00,21.33,21.35,21.33,21.34,7400.0,16.0801,16.0952,16.0801,16.0877,7400.0
2011-04-14 14:00:00,21.34,21.34,21.33,21.34,11300.0,16.0877,16.0877,16.0801,16.0877,11300.0
2011-04-14 14:05:00,21.34,21.37,21.34,21.37,7000.0,16.0877,16.1103,16.0877,16.1103,7000.0
2011-04-14 14:10:00,21.37,21.37,21.35,21.36,11700.0,16.1103,16.1103,16.0952,16.1027,11700.0
2011-04-14 14:15:00,21.35,21.36,21.35,21.35,21400.0,16.0952,16.1027,16.0952,16.0952,21400.0
2011-04-14 14:20:00,21.35,21.36,21.35,21.36,9500.0,16.0952,16.1027,16.0952,16.1027,9500.0
2011-04-14 14:25:00,21.36,21.36,21.35,21.36,27200.0,16.1027,16.1027,16.0952,16.1027,27200.0
2011-04-14 14:30:00,21.36,21.36,21.35,21.36,12400.0,16.1027,16.1027,16.0952,16.1027,12400.0
2011-04-14 14:35:00,21.36,21.37,21.34,21.34,19200.0,16.1027,16.1103,16.0877,16.0877,19200.0
2011-04-14 14:40:00,21.35,21.36,21.34,21.34,15000.0,16.0952,16.1027,16.0877,16.0877,15000.0
2011-04-14 14:45:00,21.34,21.35,21.32,21.33,5300.0,16.0877,16.0952,16.0726,16.0801,5300.0
2011-04-14 14:50:00,21.33,21.35,21.32,21.35,11400.0,16.0801,16.0952,16.0726,16.0952,11400.0
2011-04-14 14:55:00,21.35,21.36,21.33,21.35,36600.0,16.0952,16.1027,16.0801,16.0952,36600.0
2011-04-14 15:00:00,21.36,21.37,21.34,21.37,36800.0,16.1027,16.1103,16.0877,16.1103,36800.0
2011-04-14 15:05:00,21.37,21.37,21.35,21.36,20700.0,16.1103,16.1103,16.0952,16.1027,20700.0
2011-04-14 15:10:00,21.36,21.36,21.35,21.36,11300.0,16.1027,16.1027,16.0952,16.1027,11300.0
2011-04-14 15:15:00,21.36,21.38,21.36,21.38,32600.0,16.1027,16.1178,16.1027,16.1178,32600.0
2011-04-14 15:20:00,21.38,21.39,21.37,21.37,27200.0,16.1178,16.1253,16.1103,16.1103,27200.0
2011-04-14 15:25:00,21.38,21.4,21.37,21.4,19100.0,16.1178,16.1329,16.1103,16.1329,19100.0
2011-04-14 15:30:00,21.4,21.4,21.36,21.37,34600.0,16.1329,16.1329,16.1027,16.1103,34600.0
2011-04-14 15:35:00,21.37,21.38,21.36,21.37,36100.0,16.1103,16.1178,16.1027,16.1103,36100.0
2011-04-14 15:40:00,21.38,21.38,21.36,21.37,18000.0,16.1178,16.1178,16.1027,16.1103,18000.0
2011-04-14 15:45:00,21.36,21.36,21.34,21.35,65100.0,16.1027,16.1027,16.0877,16.0952,65100.0
2011-04-14 15:50:00,21.34,21.35,21.34,21.35,49000.0,16.0877,16.0952,16.0877,16.0952,49000.0
2011-04-14 15:55:00,21.35,21.35,21.34,21.35,152900.0,16.0952,16.0952,16.0877,16.0952,152900.0
2011-04-15 09:30:00,21.4,21.41,21.36,21.39,143100.0,16.1329,16.1404,16.1027,16.1253,143100.0
2011-04-15 09:35:00,21.39,21.42,21.36,21.42,22400.0,16.1253,16.148,16.1027,16.148,22400.0
2011-04-15 09:40:00,21.42,21.45,21.39,21.45,35900.0,16.148,16.1706,16.1253,16.1706,35900.0
2011-04-15 09:45:00,21.45,21.47,21.44,21.47,9500.0,16.1706,16.1857,16.163,16.1857,9500.0
2011-04-15 09:50:00,21.47,21.47,21.43,21.46,18900.0,16.1857,16.1857,16.1555,16.1781,18900.0
2011-04-15 09:55:00,21.46,21.53,21.46,21.53,33500.0,16.1781,16.2309,16.1781,16.2309,33500.0
2011-04-15 10:00:00,21.53,21.57,21.52,21.55,61900.0,16.2309,16.261,16.2233,16.246,61900.0
2011-04-15 10:05:00,21.55,21.55,21.51,21.52,20600.0,16.246,16.246,16.2158,16.2233,20600.0
2011-04-15 10:10:00,21.52,21.53,21.44,21.45,22600.0,16.2233,16.2309,16.163,16.1706,22600.0
2011-04-15 10:15:00,21.46,21.47,21.41,21.42,31400.0,16.1781,16.1857,16.1404,16.148,31400.0
2011-04-15 10:20:00,21.42,21.47,21.41,21.44,32700.0,16.148,16.1857,16.1404,16.163,32700.0
2011-04-15 10:25:00,21.44,21.48,21.43,21.48,27400.0,16.163,16.1932,16.1555,16.1932,27400.0
2011-04-15 10:30:00,21.48,21.49,21.41,21.42,31600.0,16.1932,16.2007,16.1404,16.148,31600.0
2011-04-15 10:35:00,21.42,21.43,21.4,21.41,37600.0,16.148,16.1555,16.1329,16.1404,37600.0
2011-04-15 10:40:00,21.42,21.48,21.41,21.48,24300.0,16.148,16.1932,16.1404,16.1932,24300.0
2011-04-15 10:45:00,21.47,21.5,21.45,21.5,27300.0,16.1857,16.2083,16.1706,16.2083,27300.0
2011-04-15 10:50:00,21.5,21.52,21.49,21.51,42100.0,16.2083,16.2233,16.2007,16.2158,42100.0
2011-04-15 10:55:00,21.51,21.51,21.43,21.46,31500.0,16.2158,16.2158,16.1555,16.1781,31500.0
2011-04-15 11:00:00,21.46,21.5,21.45,21.5,13300.0,16.1781,16.2083,16.1706,16.2083,13300.0
2011-04-15 11:05:00,21.5,21.5,21.46,21.47,15000.0,16.2083,16.2083,16.1781,16.1857,15000.0
2011-04-15 11:10:00,21.47,21.48,21.39,21.4,20800.0,16.1857,16.1932,16.1253,16.1329,20800.0
2011-04-15 11:15:00,21.41,21.43,21.39,21.42,29900.0,16.1404,16.1555,16.1253,16.148,29900.0
2011-04-15 11:20:00,21.42,21.47,21.42,21.47,25700.0,16.148,16.1857,16.148,16.1857,25700.0
2011-04-15 11:25:00,21.47,21.49,21.46,21.49,11200.0,16.1857,16.2007,16.1781,16.2007,11200.0
2011-04-15 11:30:00,21.49,21.5,21.48,21.49,7300.0,16.2007,16.2083,16.1932,16.2007,7300.0
2011-04-15 11:35:00,21.49,21.49,21.46,21.47,22700.0,16.2007,16.2007,16.1781,16.1857,22700.0
2011-04-15 11:40:00,21.47,21.5,21.46,21.49,268800.0,16.1857,16.2083,16.1781,16.2007,268800.0
2011-04-15 11:45:00,21.5,21.51,21.48,21.49,9900.0,16.2083,16.2158,16.1932,16.2007,9900.0
2011-04-15 11:50:00,21.49,21.51,21.49,21.51,8800.0,16.2007,16.2158,16.2007,16.2158,8800.0
2011-04-15 11:55:00,21.5,21.52,21.5,21.52,16500.0,16.2083,16.2233,16.2083,16.2233,16500.0
2011-04-15 12:00:00,21.52,21.52,21.5,21.52,28700.0,16.2233,16.2233,16.2083,16.2233,28700.0
2011-04-15 12:05:00,21.51,21.56,21.5,21.56,28700.0,16.2158,16.2535,16.2083,16.2535,28700.0
2011-04-15 12:10:00,21.55,21.6,21.55,21.6,33100.0,16.246,16.2837,16.246,16.2837,33100.0
2011-04-15 12:15:00,21.61,21.63,21.6,21.63,9700.0,16.2912,16.3063,16.2837,16.3063,9700.0
2011-04-15 12:20:00,21.63,21.65,21.63,21.65,15800.0,16.3063,16.3214,16.3063,16.3214,15800.0
2011-04-15 12:25:00,21.65,21.66,21.64,21.65,6100.0,16.3214,16.3289,16.3138,16.3214,6100.0
2011-04-15 12:30:00,21.65,21.7,21.65,21.7,19800.0,16.3214,16.359,16.3214,16.359,19800.0
2011-04-15 12:35:00,21.7,21.7,21.64,21.65,30000.0,16.359,16.359,16.3138,16.3214,30000.0
2011-04-15 12:40:00,21.64,21.65,21.61,21.64,20400.0,16.3138,16.3214,16.2912,16.3138,20400.0
2011-04-15 12:45:00,21.64,21.66,21.63,21.64,37800.0,16.3138,16.3289,16.3063,16.3138,37800.0
2011-04-15 12:50:00,21.63,21.67,21.63,21.66,15100.0,16.3063,16.3364,16.3063,16.3289,15100.0
2011-04-15 12:55:00,21.66,21.66,21.62,21.63,23100.0,16.3289,16.3289,16.2987,16.3063,23100.0
2011-04-15 13:00:00,21.63,21.65,21.6,21.6,18900.0,16.3063,16.3214,16.2837,16.2837,18900.0
2011-04-15 13:05:00,21.61,21.62,21.59,21.6,22100.0,16.2912,16.2987,16.2761,16.2837,22100.0
2011-04-15 13:10:00,21.61,21.65,21.6,21.65,13000.0,16.2912,16.3214,16.2837,16.3214,13000.0
2011-04-15 13:15:00,21.64,21.65,21.63,21.64,8400.0,16.3138,16.3214,16.3063,16.3138,8400.0
2011-04-15 13:20:00,21.63,21.64,21.63,21.64,5600.0,16.3063,16.3138,16.3063,16.3138,5600.0
2011-04-15 13:25:00,21.64,21.66,21.64,21.66,8600.0,16.3138,16.3289,16.3138,16.3289,8600.0
2011-04-15 13:30:00,21.65,21.67,21.65,21.67,11200.0,16.3214,16.3364,16.3214,16.3364,11200.0
2011-04-15 13:35:00,21.67,21.68,21.66,21.67,9900.0,16.3364,16.344,16.3289,16.3364,9900.0
2011-04-15 13:40:00,21.67,21.67,21.66,21.67,7000.0,16.3364,16.3364,16.3289,16.3364,7000.0
2011-04-15 13:45:00,21.67,21.67,21.65,21.66,7600.0,16.3364,16.3364,16.3214,16.3289,7600.0
2011-04-15 13:50:00,21.66,21.67,21.66,21.66,21500.0,16.3289,16.3364,16.3289,16.3289,21500.0
2011-04-15 13:55:00,21.66,21.68,21.65,21.66,8100.0,16.3289,16.344,16.3214,16.3289,8100.0
2011-04-15 14:00:00,21.66,21.69,21.65,21.69,17600.0,16.3289,16.3515,16.3214,16.3515,17600.0
2011-04-15 14:05:00,21.69,21.7,21.69,21.7,22200.0,16.3515,16.359,16.3515,16.359,22200.0
2011-04-15 14:10:00,21.7,21.7,21.65,21.66,17800.0,16.359,16.359,16.3214,16.3289,17800.0
2011-04-15 14:15:00,21.66,21.67,21.65,21.67,7100.0,16.3289,16.3364,16.3214,16.3364,7100.0
2011-04-15 14:20:00,21.67,21.68,21.66,21.68,13600.0,16.3364,16.344,16.3289,16.344,13600.0
2011-04-15 14:25:00,21.68,21.68,21.67,21.68,7000.0,16.344,16.344,16.3364,16.344,7000.0
2011-04-15 14:30:00,21.68,21.68,21.67,21.67,5400.0,16.344,16.344,16.3364,16.3364,5400.0
2011-04-15 14:35:00,21.68,21.71,21.67,21.71,33700.0,16.344,16.3666,16.3364,16.3666,33700.0
2011-04-15 14:40:00,21.71,21.71,21.68,21.71,90100.0,16.3666,16.3666,16.344,16.3666,90100.0
2011-04-15 14:45:00,21.7,21.71,21.69,21.7,31700.0,16.359,16.3666,16.3515,16.359,31700.0
2011-04-15 14:50:00,21.7,21.71,21.69,21.7,21600.0,16.359,16.3666,16.3515,16.359,21600.0
2011-04-15 14:55:00,21.7,21.72,21.7,21.72,9600.0,16.359,16.3741,16.359,16.3741,9600.0
2011-04-15 15:00:00,21.72,21.73,21.71,21.73,50200.0,16.3741,16.3817,16.3666,16.3817,50200.0
2011-04-15 15:05:00,21.72,21.73,21.71,21.72,28800.0,16.3741,16.3817,16.3666,16.3741,28800.0
2011-04-15 15:10:00,21.72,21.73,21.7,21.7,23100.0,16.3741,16.3817,16.359,16.359,23100.0
2011-04-15 15:15:00,21.7,21.7,21.67,21.68,23500.0,16.359,16.359,16.3364,16.344,23500.0
2011-04-15 15:20:00,21.67,21.68,21.66,21.67,20200.0,16.3364,16.344,16.3289,16.3364,20200.0
2011-04-15 15:25:00,21.67,21.68,21.64,21.65,50100.0,16.3364,16.344,16.3138,16.3214,50100.0
2011-04-15 15:30:00,21.66,21.67,21.65,21.67,21800.0,16.3289,16.3364,16.3214,16.3364,21800.0
2011-04-15 15:35:00,21.68,21.68,21.67,21.68,59900.0,16.344,16.344,16.3364,16.344,59900.0
2011-04-15 15:40:00,21.68,21.7,21.68,21.68,38500.0,16.344,16.359,16.344,16.344,38500.0
2011-04-15 15:45:00,21.67,21.68,21.67,21.68,164400.0,16.3364,16.344,16.3364,16.344,164400.0
2011-04-15 15:50:00,21.67,21.68,21.63,21.64,83700.0,16.3364,16.344,16.3063,16.3138,83700.0
2011-04-15 15:55:00,21.63,21.68,21.63,21.67,183600.0,16.3063,16.344,16.3063,16.3364,183600.0
2011-04-18 09:30:00,21.46,21.46,21.18,21.18,22600.0,16.1781,16.1781,15.967,15.967,22600.0
2011-04-18 09:35:00,21.2,21.23,21.18,21.22,25300.0,15.9821,16.0047,15.967,15.9972,25300.0
2011-04-18 09:40:00,21.22,21.22,21.14,21.17,61000.0,15.9972,15.9972,15.9369,15.9595,61000.0
2011-04-18 09:45:00,21.16,21.18,21.09,21.15,33300.0,15.952,15.967,15.8992,15.9444,33300.0
2011-04-18 09:50:00,21.15,21.2,21.15,21.2,19400.0,15.9444,15.9821,15.9444,15.9821,19400.0
2011-04-18 09:55:00,21.2,21.31,21.19,21.22,34800.0,15.9821,16.065,15.9746,15.9972,34800.0
2011-04-18 10:00:00,21.22,21.28,21.16,21.24,63100.0,15.9972,16.0424,15.952,16.0123,63100.0
2011-04-18 10:05:00,21.24,21.27,21.2,21.25,46500.0,16.0123,16.0349,15.9821,16.0198,46500.0
2011-04-18 10:10:00,21.23,21.3,21.22,21.27,26300.0,16.0047,16.0575,15.9972,16.0349,26300.0
2011-04-18 10:15:00,21.28,21.35,21.22,21.34,122200.0,16.0424,16.0952,15.9972,16.0877,122200.0
2011-04-18 10:20:00,21.34,21.42,21.32,21.39,54400.0,16.0877,16.148,16.0726,16.1253,54400.0
2011-04-18 10:25:00,21.39,21.5,21.38,21.49,79400.0,16.1253,16.2083,16.1178,16.2007,79400.0
2011-04-18 10:30:00,21.49,21.56,21.49,21.56,30600.0,16.2007,16.2535,16.2007,16.2535,30600.0
2011-04-18 10:35:00,21.56,21.57,21.5,21.56,30500.0,16.2535,16.261,16.2083,16.2535,30500.0
2011-04-18 10:40:00,21.55,21.56,21.48,21.48,15200.0,16.246,16.2535,16.1932,16.1932,15200.0
2011-04-18 10:45:00,21.48,21.49,21.43,21.44,18000.0,16.1932,16.2007,16.1555,16.163,18000.0
2011-04-18 10:50:00,21.43,21.43,21.37,21.41,17900.0,16.1555,16.1555,16.1103,16.1404,17900.0
2011-04-18 10:55:00,21.41,21.44,21.38,21.43,21000.0,16.1404,16.163,16.1178,16.1555,21000.0
2011-04-18 11:00:00,21.43,21.44,21.33,21.34,16800.0,16.1555,16.163,16.0801,16.0877,16800.0
2011-04-18 11:05:00,21.33,21.34,21.31,21.33,18700.0,16.0801,16.0877,16.065,16.0801,18700.0
2011-04-18 11:10:00,21.34,21.39,21.33,21.35,17600.0,16.0877,16.1253,16.0801,16.0952,17600.0
2011-04-18 11:15:00,21.36,21.36,21.33,21.34,35600.0,16.1027,16.1027,16.0801,16.0877,35600.0
2011-04-18 11:20:00,21.34,21.39,21.34,21.37,13300.0,16.0877,16.1253,16.0877,16.1103,13300.0
2011-04-18 11:25:00,21.36,21.42,21.36,21.4,29800.0,16.1027,16.148,16.1027,16.1329,29800.0
2011-04-18 11:30:00,21.41,21.44,21.4,21.43,23100.0,16.1404,16.163,16.1329,16.1555,23100.0
2011-04-18 11:35:00,21.43,21.46,21.42,21.45,13400.0,16.1555,16.1781,16.148,16.1706,13400.0
2011-04-18 11:40:00,21.44,21.48,21.42,21.48,27400.0,16.163,16.1932,16.148,16.1932,27400.0
2011-04-18 11:45:00,21.48,21.48,21.44,21.44,10300.0,16.1932,16.1932,16.163,16.163,10300.0
2011-04-18 11:50:00,21.45,21.45,21.43,21.44,8600.0,16.1706,16.1706,16.1555,16.163,8600.0
2011-04-18 11:55:00,21.43,21.45,21.4,21.43,10300.0,16.1555,16.1706,16.1329,16.1555,10300.0
2011-04-18 12:00:00,21.43,21.45,21.41,21.44,36200.0,16.1555,16.1706,16.1404,16.163,36200.0
2011-04-18 12:05:00,21.45,21.48,21.45,21.47,10800.0,16.1706,16.1932,16.1706,16.1857,10800.0
2011-04-18 12:10:00,21.48,21.49,21.45,21.45,6000.0,16.1932,16.2007,16.1706,16.1706,6000.0
2011-04-18 12:15:00,21.44,21.44,21.41,21.42,8100.0,16.163,16.163,16.1404,16.148,8100.0
2011-04-18 12:20:00,21.42,21.44,21.39,21.43,34800.0,16.148,16.163,16.1253,16.1555,34800.0
2011-04-18 12:25:00,21.43,21.46,21.43,21.46,15500.0,16.1555,16.1781,16.1555,16.1781,15500.0
2011-04-18 12:30:00,21.46,21.47,21.44,21.44,12200.0,16.1781,16.1857,16.163,16.163,12200.0
2011-04-18 12:35:00,21.43,21.47,21.42,21.47,12100.0,16.1555,16.1857,16.148,16.1857,12100.0
2011-04-18 12:40:00,21.47,21.48,21.43,21.43,11200.0,16.1857,16.1932,16.1555,16.1555,11200.0
2011-04-18 12:45:00,21.42,21.42,21.4,21.41,13000.0,16.148,16.148,16.1329,16.1404,13000.0
2011-04-18 12:50:00,21.41,21.42,21.39,21.4,11100.0,16.1404,16.148,16.1253,16.1329,11100.0
2011-04-18 12:55:00,21.4,21.41,21.39,21.41,10500.0,16.1329,16.1404,16.1253,16.1404,10500.0
2011-04-18 13:00:00,21.41,21.41,21.39,21.4,7400.0,16.1404,16.1404,16.1253,16.1329,7400.0
2011-04-18 13:05:00,21.4,21.4,21.37,21.37,10800.0,16.1329,16.1329,16.1103,16.1103,10800.0
2011-04-18 13:10:00,21.37,21.38,21.37,21.38,4800.0,16.1103,16.1178,16.1103,16.1178,4800.0
2011-04-18 13:15:00,21.37,21.39,21.34,21.39,24600.0,16.1103,16.1253,16.0877,16.1253,24600.0
2011-04-18 13:20:00,21.38,21.41,21.38,21.41,15900.0,16.1178,16.1404,16.1178,16.1404,15900.0
2011-04-18 13:25:00,21.42,21.42,21.39,21.4,9600.0,16.148,16.148,16.1253,16.1329,9600.0
2011-04-18 13:30:00,21.39,21.41,21.37,21.41,18700.0,16.1253,16.1404,16.1103,16.1404,18700.0
2011-04-18 13:35:00,21.41,21.42,21.41,21.42,5900.0,16.1404,16.148,16.1404,16.148,5900.0
2011-04-18 13:40:00,21.42,21.42,21.4,21.4,17600.0,16.148,16.148,16.1329,16.1329,17600.0
2011-04-18 13:45:00,21.4,21.43,21.4,21.42,14100.0,16.1329,16.1555,16.1329,16.148,14100.0
2011-04-18 13:50:00,21.43,21.44,21.42,21.44,9600.0,16.1555,16.163,16.148,16.163,9600.0
2011-04-18 13:55:00,21.44,21.45,21.43,21.45,11600.0,16.163,16.1706,16.1555,16.1706,11600.0
2011-04-18 14:00:00,21.44,21.45,21.39,21.39,267900.0,16.163,16.1706,16.1253,16.1253,267900.0
2011-04-18 14:05:00,21.4,21.46,21.39,21.46,44600.0,16.1329,16.1781,16.1253,16.1781,44600.0
2011-04-18 14:10:00,21.46,21.47,21.45,21.46,9000.0,16.1781,16.1857,16.1706,16.1781,9000.0
2011-04-18 14:15:00,21.47,21.52,21.46,21.5,46300.0,16.1857,16.2233,16.1781,16.2083,46300.0
2011-04-18 14:20:00,21.5,21.51,21.49,21.51,6300.0,16.2083,16.2158,16.2007,16.2158,6300.0
2011-04-18 14:25:00,21.51,21.51,21.49,21.5,8300.0,16.2158,16.2158,16.2007,16.2083,8300.0
2011-04-18 14:30:00,21.5,21.51,21.49,21.5,11700.0,16.2083,16.2158,16.2007,16.2083,11700.0
2011-04-18 14:35:00,21.5,21.52,21.49,21.52,6900.0,16.2083,16.2233,16.2007,16.2233,6900.0
2011-04-18 14:40:00,21.52,21.52,21.51,21.52,17100.0,16.2233,16.2233,16.2158,16.2233,17100.0
2011-04-18 14:45:00,21.52,21.58,21.51,21.54,58600.0,16.2233,16.2686,16.2158,16.2384,58600.0
2011-04-18 14:50:00,21.54,21.62,21.53,21.6,54100.0,16.2384,16.2987,16.2309,16.2837,54100.0
2011-04-18 14:55:00,21.6,21.61,21.56,21.56,14200.0,16.2837,16.2912,16.2535,16.2535,14200.0
2011-04-18 15:00:00,21.56,21.57,21.5,21.51,8700.0,16.2535,16.261,16.2083,16.2158,8700.0
2011-04-18 15:05:00,21.5,21.53,21.48,21.48,19900.0,16.2083,16.2309,16.1932,16.1932,19900.0
2011-04-18 15:10:00,21.48,21.53,21.48,21.51,27000.0,16.1932,16.2309,16.1932,16.2158,27000.0
2011-04-18 15:15:00,21.52,21.59,21.52,21.57,31900.0,16.2233,16.2761,16.2233,16.261,31900.0
2011-04-18 15:20:00,21.58,21.6,21.55,21.56,42000.0,16.2686,16.2837,16.246,16.2535,42000.0
2011-04-18 15:25:00,21.56,21.6,21.54,21.54,66500.0,16.2535,16.2837,16.2384,16.2384,66500.0
2011-04-18 15:30:00,21.54,21.58,21.52,21.53,113600.0,16.2384,16.2686,16.2233,16.2309,113600.0
2011-04-18 15:35:00,21.52,21.58,21.51,21.55,63700.0,16.2233,16.2686,16.2158,16.246,63700.0
2011-04-18 15:40:00,21.54,21.56,21.48,21.48,39400.0,16.2384,16.2535,16.1932,16.1932,39400.0
2011-04-18 15:45:00,21.48,21.48,21.42,21.43,84600.0,16.1932,16.1932,16.148,16.1555,84600.0
2011-04-18 15:50:00,21.43,21.44,21.42,21.44,45700.0,16.1555,16.163,16.148,16.163,45700.0
2011-04-18 15:55:00,21.44,21.51,21.44,21.49,60800.0,16.163,16.2158,16.163,16.2007,60800.0
2011-04-19 09:30:00,21.46,21.53,21.37,21.48,39000.0,16.1781,16.2309,16.1103,16.1932,39000.0
2011-04-19 09:35:00,21.48,21.62,21.48,21.62,37300.0,16.1932,16.2987,16.1932,16.2987,37300.0
2011-04-19 09:40:00,21.62,21.65,21.6,21.62,28600.0,16.2987,16.3214,16.2837,16.2987,28600.0
2011-04-19 09:45:00,21.62,21.68,21.59,21.63,22000.0,16.2987,16.344,16.2761,16.3063,22000.0
2011-04-19 09:50:00,21.63,21.63,21.59,21.62,28000.0,16.3063,16.3063,16.2761,16.2987,28000.0
2011-04-19 09:55:00,21.62,21.68,21.61,21.68,25800.0,16.2987,16.344,16.2912,16.344,25800.0
2011-04-19 10:00:00,21.67,21.68,21.64,21.66,35600.0,16.3364,16.344,16.3138,16.3289,35600.0
2011-04-19 10:05:00,21.65,21.72,21.64,21.72,37400.0,16.3214,16.3741,16.3138,16.3741,37400.0
2011-04-19 10:10:00,21.71,21.75,21.7,21.7,39900.0,16.3666,16.3967,16.359,16.359,39900.0
2011-04-19 10:15:00,21.71,21.79,21.71,21.78,35700.0,16.3666,16.4269,16.3666,16.4194,35700.0
2011-04-19 10:20:00,21.78,21.79,21.73,21.76,16500.0,16.4194,16.4269,16.3817,16.4043,16500.0
2011-04-19 10:25:00,21.76,21.78,21.74,21.78,24800.0,16.4043,16.4194,16.3892,16.4194,24800.0
2011-04-19 10:30:00,21.77,21.78,21.72,21.73,40800.0,16.4118,16.4194,16.3741,16.3817,40800.0
2011-04-19 10:35:00,21.73,21.77,21.73,21.76,18900.0,16.3817,16.4118,16.3817,16.4043,18900.0
2011-04-19 10:40:00,21.76,21.8,21.76,21.79,37700.0,16.4043,16.4344,16.4043,16.4269,37700.0
2011-04-19 10:45:00,21.78,21.8,21.77,21.79,23700.0,16.4194,16.4344,16.4118,16.4269,23700.0
2011-04-19 10:50:00,21.79,21.79,21.77,21.77,40200.0,16.4269,16.4269,16.4118,16.4118,40200.0
2011-04-19 10:55:00,21.77,21.79,21.76,21.77,31900.0,16.4118,16.4269,16.4043,16.4118,31900.0
2011-04-19 11:00:00,21.77,21.8,21.75,21.78,48000.0,16.4118,16.4344,16.3967,16.4194,48000.0
2011-04-19 11:05:00,21.79,21.79,21.78,21.78,25600.0,16.4269,16.4269,16.4194,16.4194,25600.0
2011-04-19 11:10:00,21.79,21.79,21.78,21.78,63700.0,16.4269,16.4269,16.4194,16.4194,63700.0
2011-04-19 11:15:00,21.78,21.8,21.78,21.78,46100.0,16.4194,16.4344,16.4194,16.4194,46100.0
2011-04-19 11:20:00,21.78,21.85,21.78,21.81,52200.0,16.4194,16.4721,16.4194,16.442,52200.0
2011-04-19 11:25:00,21.8,21.8,21.77,21.8,19700.0,16.4344,16.4344,16.4118,16.4344,19700.0
2011-04-19 11:30:00,21.79,21.86,21.78,21.84,44600.0,16.4269,16.4797,16.4194,16.4646,44600.0
2011-04-19 11:35:00,21.85,21.85,21.79,21.79,18000.0,16.4721,16.4721,16.4269,16.4269,18000.0
2011-04-19 11:40:00,21.78,21.8,21.76,21.8,46300.0,16.4194,16.4344,16.4043,16.4344,46300.0
2011-04-19 11:45:00,21.8,21.81,21.8,21.8,13600.0,16.4344,16.442,16.4344,16.4344,13600.0
2011-04-19 11:50:00,21.8,21.86,21.8,21.83,44300.0,16.4344,16.4797,16.4344,16.457,44300.0
2011-04-19 11:55:00,21.83,21.83,21.78,21.78,15300.0,16.457,16.457,16.4194,16.4194,15300.0
2011-04-19 12:00:00,21.78,21.78,21.78,21.78,9700.0,16.4194,16.4194,16.4194,16.4194,9700.0
2011-04-19 12:05:00,21.78,21.8,21.77,21.8,5600.0,16.4194,16.4344,16.4118,16.4344,5600.0
2011-04-19 12:10:00,21.8,21.8,21.79,21.79,2900.0,16.4344,16.4344,16.4269,16.4269,2900.0
2011-04-19 12:15:00,21.79,21.79,21.77,21.78,11500.0,16.4269,16.4269,16.4118,16.4194,11500.0
2011-04-19 12:20:00,21.78,21.81,21.77,21.8,16700.0,16.4194,16.442,16.4118,16.4344,16700.0
2011-04-19 12:25:00,21.8,21.82,21.79,21.81,18100.0,16.4344,16.4495,16.4269,16.442,18100.0
2011-04-19 12:30:00,21.81,21.83,21.81,21.82,15000.0,16.442,16.457,16.442,16.4495,15000.0
2011-04-19 12:35:00,21.82,21.83,21.81,21.83,9000.0,16.4495,16.457,16.442,16.457,9000.0
2011-04-19 12:40:00,21.83,21.83,21.82,21.82,24200.0,16.457,16.457,16.4495,16.4495,24200.0
2011-04-19 12:45:00,21.81,21.88,21.8,21.83,45200.0,16.442,16.4947,16.4344,16.457,45200.0
2011-04-19 12:50:00,21.84,21.92,21.83,21.91,40100.0,16.4646,16.5249,16.457,16.5174,40100.0
2011-04-19 12:55:00,21.91,21.95,21.87,21.87,36100.0,16.5174,16.5475,16.4872,16.4872,36100.0
2011-04-19 13:00:00,21.88,21.89,21.84,21.88,24900.0,16.4947,16.5023,16.4646,16.4947,24900.0
2011-04-19 13:05:00,21.88,21.9,21.85,21.85,21800.0,16.4947,16.5098,16.4721,16.4721,21800.0
2011-04-19 13:10:00,21.85,21.85,21.81,21.84,19200.0,16.4721,16.4721,16.442,16.4646,19200.0
2011-04-19 13:15:00,21.84,21.86,21.82,21.82,14100.0,16.4646,16.4797,16.4495,16.4495,14100.0
2011-04-19 13:20:00,21.82,21.85,21.82,21.85,32700.0,16.4495,16.4721,16.4495,16.4721,32700.0
2011-04-19 13:25:00,21.85,21.9,21.84,21.86,57200.0,16.4721,16.5098,16.4646,16.4797,57200.0
2011-04-19 13:30:00,21.86,21.89,21.83,21.89,88200.0,16.4797,16.5023,16.457,16.5023,88200.0
2011-04-19 13:35:00,21.88,21.88,21.86,21.86,10100.0,16.4947,16.4947,16.4797,16.4797,10100.0
2011-04-19 13:40:00,21.87,21.94,21.86,21.93,78700.0,16.4872,16.54,16.4797,16.5324,78700.0
2011-04-19 13:45:00,21.93,21.98,21.92,21.93,26800.0,16.5324,16.5701,16.5249,16.5324,26800.0
2011-04-19 13:50:00,21.93,21.96,21.9,21.93,35900.0,16.5324,16.5551,16.5098,16.5324,35900.0
2011-04-19 13:55:00,21.93,21.97,21.93,21.96,25900.0,16.5324,16.5626,16.5324,16.5551,25900.0
2011-04-19 14:00:00,21.95,21.97,21.91,21.93,31500.0,16.5475,16.5626,16.5174,16.5324,31500.0
2011-04-19 14:05:00,21.93,21.99,21.93,21.98,39100.0,16.5324,16.5777,16.5324,16.5701,39100.0
2011-04-19 14:10:00,21.97,22.01,21.96,21.96,47300.0,16.5626,16.5927,16.5551,16.5551,47300.0
2011-04-19 14:15:00,21.97,21.98,21.96,21.97,12800.0,16.5626,16.5701,16.5551,16.5626,12800.0
2011-04-19 14:20:00,21.97,21.99,21.96,21.99,20400.0,16.5626,16.5777,16.5551,16.5777,20400.0
2011-04-19 14:25:00,21.98,22.01,21.97,22.0,41100.0,16.5701,16.5927,16.5626,16.5852,41100.0
2011-04-19 14:30:00,22.0,22.01,21.99,22.0,32700.0,16.5852,16.5927,16.5777,16.5852,32700.0
2011-04-19 14:35:00,22.0,22.02,22.0,22.01,19300.0,16.5852,16.6003,16.5852,16.5927,19300.0
2011-04-19 14:40:00,22.01,22.06,22.0,22.05,40700.0,16.5927,16.6304,16.5852,16.6229,40700.0
2011-04-19 14:45:00,22.05,22.06,22.04,22.05,46200.0,16.6229,16.6304,16.6154,16.6229,46200.0
2011-04-19 14:50:00,22.05,22.06,22.03,22.05,30900.0,16.6229,16.6304,16.6078,16.6229,30900.0
2011-04-19 14:55:00,22.04,22.08,22.03,22.03,153000.0,16.6154,16.6455,16.6078,16.6078,153000.0
2011-04-19 15:00:00,22.03,22.03,22.01,22.01,18600.0,16.6078,16.6078,16.5927,16.5927,18600.0
2011-04-19 15:05:00,22.01,22.07,22.01,22.06,45400.0,16.5927,16.638,16.5927,16.6304,45400.0
2011-04-19 15:10:00,22.05,22.05,21.99,21.99,31700.0,16.6229,16.6229,16.5777,16.5777,31700.0
2011-04-19 15:15:00,21.99,22.0,21.95,21.95,27900.0,16.5777,16.5852,16.5475,16.5475,27900.0
2011-04-19 15:20:00,21.95,21.96,21.91,21.91,27600.0,16.5475,16.5551,16.5174,16.5174,27600.0
2011-04-19 15:25:00,21.91,21.92,21.88,21.9,62900.0,16.5174,16.5249,16.4947,16.5098,62900.0
2011-04-19 15:30:00,21.89,21.9,21.87,21.87,20100.0,16.5023,16.5098,16.4872,16.4872,20100.0
2011-04-19 15:35:00,21.87,21.88,21.87,21.87,20000.0,16.4872,16.4947,16.4872,16.4872,20000.0
2011-04-19 15:40:00,21.87,21.88,21.85,21.85,26400.0,16.4872,16.4947,16.4721,16.4721,26400.0
2011-04-19 15:45:00,21.86,21.9,21.85,21.89,66900.0,16.4797,16.5098,16.4721,16.5023,66900.0
2011-04-19 15:50:00,21.9,21.9,21.88,21.89,56600.0,16.5098,16.5098,16.4947,16.5023,56600.0
2011-04-19 15:55:00,21.89,21.89,21.88,21.88,104700.0,16.5023,16.5023,16.4947,16.4947,104700.0
2011-04-20 09:30:00,22.15,22.24,22.03,22.1,80900.0,16.6983,16.7661,16.6078,16.6606,80900.0
2011-04-20 09:35:00,22.11,22.44,22.09,22.4,154100.0,16.6681,16.9169,16.6531,16.8868,154100.0
2011-04-20 09:40:00,22.4,22.46,22.37,22.45,175200.0,16.8868,16.932,16.8641,16.9245,175200.0
2011-04-20 09:45:00,22.45,22.58,22.44,22.5,95000.0,16.9245,17.0225,16.9169,16.9621,95000.0
2011-04-20 09:50:00,22.5,22.53,22.46,22.5,233500.0,16.9621,16.9848,16.932,16.9621,233500.0
2011-04-20 09:55:00,22.5,22.51,22.44,22.44,71100.0,16.9621,16.9697,16.9169,16.9169,71100.0
2011-04-20 10:00:00,22.45,22.5,22.43,22.43,103200.0,16.9245,16.9621,16.9094,16.9094,103200.0
2011-04-20 10:05:00,22.44,22.47,22.42,22.43,133500.0,16.9169,16.9395,16.9018,16.9094,133500.0
2011-04-20 10:10:00,22.43,22.45,22.31,22.35,109300.0,16.9094,16.9245,16.8189,16.8491,109300.0
2011-04-20 10:15:00,22.35,22.38,22.33,22.33,124400.0,16.8491,16.8717,16.834,16.834,124400.0
2011-04-20 10:20:00,22.33,22.34,22.28,22.28,141900.0,16.834,16.8415,16.7963,16.7963,141900.0
2011-04-20 10:25:00,22.27,22.32,22.26,22.32,23400.0,16.7888,16.8264,16.7812,16.8264,23400.0
2011-04-20 10:30:00,22.31,22.31,22.24,22.28,19400.0,16.8189,16.8189,16.7661,16.7963,19400.0
2011-04-20 10:35:00,22.28,22.3,22.26,22.29,29500.0,16.7963,16.8114,16.7812,16.8038,29500.0
2011-04-20 10:40:00,22.29,22.32,22.29,22.31,169700.0,16.8038,16.8264,16.8038,16.8189,169700.0
2011-04-20 10:45:00,22.32,22.36,22.29,22.35,42100.0,16.8264,16.8566,16.8038,16.8491,42100.0
2011-04-20 10:50:00,22.36,22.36,22.28,22.31,22700.0,16.8566,16.8566,16.7963,16.8189,22700.0
2011-04-20 10:55:00,22.31,22.36,22.31,22.34,34300.0,16.8189,16.8566,16.8189,16.8415,34300.0
2011-04-20 11:00:00,22.33,22.34,22.3,22.31,21300.0,16.834,16.8415,16.8114,16.8189,21300.0
2011-04-20 11:05:00,22.3,22.33,22.29,22.3,119600.0,16.8114,16.834,16.8038,16.8114,119600.0
2011-04-20 11:10:00,22.3,22.33,22.29,22.32,50000.0,16.8114,16.834,16.8038,16.8264,50000.0
2011-04-20 11:15:00,22.32,22.34,22.32,22.34,22800.0,16.8264,16.8415,16.8264,16.8415,22800.0
2011-04-20 11:20:00,22.34,22.37,22.32,22.36,41500.0,16.8415,16.8641,16.8264,16.8566,41500.0
2011-04-20 11:25:00,22.36,22.37,22.35,22.37,29700.0,16.8566,16.8641,16.8491,16.8641,29700.0
2011-04-20 11:30:00,22.36,22.39,22.35,22.39,37900.0,16.8566,16.8792,16.8491,16.8792,37900.0
2011-04-20 11:35:00,22.38,22.39,22.35,22.38,35500.0,16.8717,16.8792,16.8491,16.8717,35500.0
2011-04-20 11:40:00,22.38,22.43,22.38,22.42,17700.0,16.8717,16.9094,16.8717,16.9018,17700.0
2011-04-20 11:45:00,22.42,22.42,22.38,22.42,21300.0,16.9018,16.9018,16.8717,16.9018,21300.0
2011-04-20 11:50:00,22.42,22.44,22.41,22.43,20600.0,16.9018,16.9169,16.8943,16.9094,20600.0
2011-04-20 11:55:00,22.42,22.43,22.4,22.4,33300.0,16.9018,16.9094,16.8868,16.8868,33300.0
2011-04-20 12:00:00,22.4,22.41,22.4,22.4,10500.0,16.8868,16.8943,16.8868,16.8868,10500.0
2011-04-20 12:05:00,22.41,22.43,22.4,22.43,46500.0,16.8943,16.9094,16.8868,16.9094,46500.0
2011-04-20 12:10:00,22.43,22.43,22.4,22.41,14400.0,16.9094,16.9094,16.8868,16.8943,14400.0
2011-04-20 12:15:00,22.4,22.43,22.4,22.42,13800.0,16.8868,16.9094,16.8868,16.9018,13800.0
2011-04-20 12:20:00,22.41,22.43,22.38,22.42,42300.0,16.8943,16.9094,16.8717,16.9018,42300.0
2011-04-20 12:25:00,22.42,22.43,22.4,22.43,47900.0,16.9018,16.9094,16.8868,16.9094,47900.0
2011-04-20 12:30:00,22.42,22.45,22.4,22.42,30900.0,16.9018,16.9245,16.8868,16.9018,30900.0
2011-04-20 12:35:00,22.41,22.44,22.41,22.43,6100.0,16.8943,16.9169,16.8943,16.9094,6100.0
2011-04-20 12:40:00,22.43,22.44,22.42,22.44,5100.0,16.9094,16.9169,16.9018,16.9169,5100.0
2011-04-20 12:45:00,22.43,22.45,22.42,22.42,14600.0,16.9094,16.9245,16.9018,16.9018,14600.0
2011-04-20 12:50:00,22.42,22.43,22.42,22.43,3200.0,16.9018,16.9094,16.9018,16.9094,3200.0
2011-04-20 12:55:00,22.43,22.43,22.42,22.42,8600.0,16.9094,16.9094,16.9018,16.9018,8600.0
2011-04-20 13:00:00,22.41,22.44,22.41,22.44,9900.0,16.8943,16.9169,16.8943,16.9169,9900.0
2011-04-20 13:05:00,22.43,22.45,22.43,22.44,8900.0,16.9094,16.9245,16.9094,16.9169,8900.0
2011-04-20 13:10:00,22.45,22.45,22.4,22.4,10100.0,16.9245,16.9245,16.8868,16.8868,10100.0
2011-04-20 13:15:00,22.4,22.42,22.4,22.42,8300.0,16.8868,16.9018,16.8868,16.9018,8300.0
2011-04-20 13:20:00,22.42,22.43,22.41,22.43,7200.0,16.9018,16.9094,16.8943,16.9094,7200.0
2011-04-20 13:25:00,22.43,22.45,22.42,22.45,9600.0,16.9094,16.9245,16.9018,16.9245,9600.0
2011-04-20 13:30:00,22.44,22.48,22.43,22.48,52000.0,16.9169,16.9471,16.9094,16.9471,52000.0
2011-04-20 13:35:00,22.48,22.52,22.47,22.51,50100.0,16.9471,16.9772,16.9395,16.9697,50100.0
2011-04-20 13:40:00,22.52,22.52,22.51,22.51,19400.0,16.9772,16.9772,16.9697,16.9697,19400.0
2011-04-20 13:45:00,22.51,22.52,22.5,22.51,9500.0,16.9697,16.9772,16.9621,16.9697,9500.0
2011-04-20 13:50:00,22.51,22.52,22.5,22.52,19400.0,16.9697,16.9772,16.9621,16.9772,19400.0
2011-04-20 13:55:00,22.52,22.53,22.51,22.52,20800.0,16.9772,16.9848,16.9697,16.9772,20800.0
2011-04-20 14:00:00,22.52,22.52,22.5,22.5,11100.0,16.9772,16.9772,16.9621,16.9621,11100.0
2011-04-20 14:05:00,22.51,22.51,22.5,22.51,10700.0,16.9697,16.9697,16.9621,16.9697,10700.0
2011-04-20 14:10:00,22.51,22.51,22.5,22.5,4700.0,16.9697,16.9697,16.9621,16.9621,4700.0
2011-04-20 14:15:00,22.5,22.51,22.5,22.51,16700.0,16.9621,16.9697,16.9621,16.9697,16700.0
2011-04-20 14:20:00,22.51,22.55,22.5,22.54,53500.0,16.9697,16.9998,16.9621,16.9923,53500.0
2011-04-20 14:25:00,22.54,22.55,22.52,22.52,54100.0,16.9923,16.9998,16.9772,16.9772,54100.0
2011-04-20 14:30:00,22.52,22.52,22.5,22.51,13000.0,16.9772,16.9772,16.9621,16.9697,13000.0
2011-04-20 14:35:00,22.5,22.53,22.5,22.53,19800.0,16.9621,16.9848,16.9621,16.9848,19800.0
2011-04-20 14:40:00,22.54,22.56,22.51,22.55,79400.0,16.9923,17.0074,16.9697,16.9998,79400.0
2011-04-20 14:45:00,22.55,22.56,22.55,22.55,10700.0,16.9998,17.0074,16.9998,16.9998,10700.0
2011-04-20 14:50:00,22.56,22.56,22.54,22.54,22600.0,17.0074,17.0074,16.9923,16.9923,22600.0
2011-04-20 14:55:00,22.54,22.55,22.54,22.54,20100.0,16.9923,16.9998,16.9923,16.9923,20100.0
2011-04-20 15:00:00,22.54,22.55,22.54,22.55,23600.0,16.9923,16.9998,16.9923,16.9998,23600.0
2011-04-20 15:05:00,22.55,22.56,22.53,22.53,55100.0,16.9998,17.0074,16.9848,16.9848,55100.0
2011-04-20 15:10:00,22.53,22.54,22.51,22.51,16700.0,16.9848,16.9923,16.9697,16.9697,16700.0
2011-04-20 15:15:00,22.51,22.53,22.51,22.52,24400.0,16.9697,16.9848,16.9697,16.9772,24400.0
2011-04-20 15:20:00,22.52,22.53,22.52,22.53,24900.0,16.9772,16.9848,16.9772,16.9848,24900.0
2011-04-20 15:25:00,22.53,22.53,22.52,22.52,44200.0,16.9848,16.9848,16.9772,16.9772,44200.0
2011-04-20 15:30:00,22.52,22.53,22.52,22.53,33100.0,16.9772,16.9848,16.9772,16.9848,33100.0
2011-04-20 15:35:00,22.53,22.53,22.5,22.51,68100.0,16.9848,16.9848,16.9621,16.9697,68100.0
2011-04-20 15:40:00,22.5,22.54,22.5,22.54,92200.0,16.9621,16.9923,16.9621,16.9923,92200.0
2011-04-20 15:45:00,22.54,22.54,22.47,22.47,152400.0,16.9923,16.9923,16.9395,16.9395,152400.0
2011-04-20 15:50:00,22.47,22.48,22.46,22.46,158500.0,16.9395,16.9471,16.932,16.932,158500.0
2011-04-20 15:55:00,22.46,22.49,22.44,22.48,297900.0,16.932,16.9546,16.9169,16.9471,297900.0
2011-04-21 09:30:00,22.51,22.53,22.4,22.43,33300.0,16.9697,16.9848,16.8868,16.9094,33300.0
2011-04-21 09:35:00,22.43,22.5,22.43,22.46,19500.0,16.9094,16.9621,16.9094,16.932,19500.0
2011-04-21 09:40:00,22.45,22.55,22.45,22.46,27600.0,16.9245,16.9998,16.9245,16.932,27600.0
2011-04-21 09:45:00,22.46,22.49,22.45,22.49,23800.0,16.932,16.9546,16.9245,16.9546,23800.0
2011-04-21 09:50:00,22.49,22.55,22.49,22.53,37200.0,16.9546,16.9998,16.9546,16.9848,37200.0
2011-04-21 09:55:00,22.53,22.54,22.53,22.53,32200.0,16.9848,16.9923,16.9848,16.9848,32200.0
2011-04-21 10:00:00,22.53,22.57,22.52,22.55,56300.0,16.9848,17.0149,16.9772,16.9998,56300.0
2011-04-21 10:05:00,22.56,22.6,22.5,22.59,47200.0,17.0074,17.0375,16.9621,17.03,47200.0
2011-04-21 10:10:00,22.6,22.6,22.56,22.59,29200.0,17.0375,17.0375,17.0074,17.03,29200.0
2011-04-21 10:15:00,22.58,22.58,22.56,22.57,8600.0,17.0225,17.0225,17.0074,17.0149,8600.0
2011-04-21 10:20:00,22.57,22.6,22.57,22.59,15300.0,17.0149,17.0375,17.0149,17.03,15300.0
2011-04-21 10:25:00,22.59,22.65,22.59,22.65,39300.0,17.03,17.0752,17.03,17.0752,39300.0
2011-04-21 10:30:00,22.65,22.68,22.61,22.61,24100.0,17.0752,17.0978,17.0451,17.0451,24100.0
2011-04-21 10:35:00,22.6,22.6,22.58,22.59,15200.0,17.0375,17.0375,17.0225,17.03,15200.0
2011-04-21 10:40:00,22.59,22.62,22.59,22.62,10700.0,17.03,17.0526,17.03,17.0526,10700.0
2011-04-21 10:45:00,22.63,22.63,22.6,22.61,19900.0,17.0601,17.0601,17.0375,17.0451,19900.0
2011-04-21 10:50:00,22.59,22.6,22.59,22.59,4500.0,17.03,17.0375,17.03,17.03,4500.0
2011-04-21 10:55:00,22.59,22.6,22.59,22.59,9800.0,17.03,17.0375,17.03,17.03,9800.0
2011-04-21 11:00:00,22.59,22.6,22.59,22.59,4800.0,17.03,17.0375,17.03,17.03,4800.0
2011-04-21 11:05:00,22.59,22.6,22.59,22.59,5300.0,17.03,17.0375,17.03,17.03,5300.0
2011-04-21 11:10:00,22.59,22.61,22.56,22.57,44500.0,17.03,17.0451,17.0074,17.0149,44500.0
2011-04-21 11:15:00,22.57,22.58,22.56,22.58,19600.0,17.0149,17.0225,17.0074,17.0225,19600.0
2011-04-21 11:20:00,22.58,22.58,22.55,22.55,12200.0,17.0225,17.0225,16.9998,16.9998,12200.0
2011-04-21 11:25:00,22.55,22.59,22.54,22.59,15600.0,16.9998,17.03,16.9923,17.03,15600.0
2011-04-21 11:30:00,22.59,22.61,22.58,22.6,11500.0,17.03,17.0451,17.0225,17.0375,11500.0
2011-04-21 11:35:00,22.6,22.61,22.6,22.6,5100.0,17.0375,17.0451,17.0375,17.0375,5100.0
2011-04-21 11:40:00,22.61,22.61,22.59,22.59,27800.0,17.0451,17.0451,17.03,17.03,27800.0
2011-04-21 11:45:00,22.58,22.61,22.58,22.61,18800.0,17.0225,17.0451,17.0225,17.0451,18800.0
2011-04-21 11:50:00,22.61,22.61,22.6,22.61,10500.0,17.0451,17.0451,17.0375,17.0451,10500.0
2011-04-21 11:55:00,22.6,22.62,22.6,22.61,5400.0,17.0375,17.0526,17.0375,17.0451,5400.0
2011-04-21 12:00:00,22.61,22.62,22.61,22.62,5000.0,17.0451,17.0526,17.0451,17.0526,5000.0
2011-04-21 12:05:00,22.62,22.63,22.62,22.63,5300.0,17.0526,17.0601,17.0526,17.0601,5300.0
2011-04-21 12:10:00,22.62,22.64,22.62,22.62,5100.0,17.0526,17.0677,17.0526,17.0526,5100.0
2011-04-21 12:15:00,22.62,22.63,22.62,22.62,8300.0,17.0526,17.0601,17.0526,17.0526,8300.0
2011-04-21 12:20:00,22.61,22.62,22.61,22.62,5400.0,17.0451,17.0526,17.0451,17.0526,5400.0
2011-04-21 12:25:00,22.61,22.64,22.61,22.64,9100.0,17.0451,17.0677,17.0451,17.0677,9100.0
2011-04-21 12:30:00,22.63,22.64,22.63,22.64,3000.0,17.0601,17.0677,17.0601,17.0677,3000.0
2011-04-21 12:35:00,22.63,22.65,22.63,22.64,28600.0,17.0601,17.0752,17.0601,17.0677,28600.0
2011-04-21 12:40:00,22.64,22.65,22.63,22.63,23300.0,17.0677,17.0752,17.0601,17.0601,23300.0
2011-04-21 12:45:00,22.63,22.64,22.63,22.64,3200.0,17.0601,17.0677,17.0601,17.0677,3200.0
2011-04-21 12:50:00,22.63,22.65,22.63,22.65,5500.0,17.0601,17.0752,17.0601,17.0752,5500.0
2011-04-21 12:55:00,22.65,22.67,22.64,22.67,17300.0,17.0752,17.0903,17.0677,17.0903,17300.0
2011-04-21 13:00:00,22.66,22.67,22.64,22.67,15700.0,17.0828,17.0903,17.0677,17.0903,15700.0
2011-04-21 13:05:00,22.67,22.68,22.67,22.67,16200.0,17.0903,17.0978,17.0903,17.0903,16200.0
2011-04-21 13:10:00,22.68,22.7,22.68,22.69,11700.0,17.0978,17.1129,17.0978,17.1054,11700.0
2011-04-21 13:15:00,22.69,22.7,22.68,22.69,10900.0,17.1054,17.1129,17.0978,17.1054,10900.0
2011-04-21 13:20:00,22.69,22.69,22.67,22.68,5100.0,17.1054,17.1054,17.0903,17.0978,5100.0
2011-04-21 13:25:00,22.68,22.7,22.68,22.69,6800.0,17.0978,17.1129,17.0978,17.1054,6800.0
2011-04-21 13:30:00,22.69,22.7,22.69,22.69,18200.0,17.1054,17.1129,17.1054,17.1054,18200.0
2011-04-21 13:35:00,22.69,22.7,22.69,22.7,7300.0,17.1054,17.1129,17.1054,17.1129,7300.0
2011-04-21 13:40:00,22.69,22.7,22.69,22.7,5200.0,17.1054,17.1129,17.1054,17.1129,5200.0
2011-04-21 13:45:00,22.7,22.7,22.69,22.7,13200.0,17.1129,17.1129,17.1054,17.1129,13200.0
2011-04-21 13:50:00,22.7,22.7,22.69,22.7,8100.0,17.1129,17.1129,17.1054,17.1129,8100.0
2011-04-21 13:55:00,22.7,22.72,22.7,22.71,14800.0,17.1129,17.128,17.1129,17.1205,14800.0
2011-04-21 14:00:00,22.71,22.74,22.71,22.73,57700.0,17.1205,17.1431,17.1205,17.1355,57700.0
2011-04-21 14:05:00,22.72,22.74,22.71,22.74,57100.0,17.128,17.1431,17.1205,17.1431,57100.0
2011-04-21 14:10:00,22.74,22.77,22.74,22.77,19900.0,17.1431,17.1657,17.1431,17.1657,19900.0
2011-04-21 14:15:00,22.76,22.78,22.75,22.77,24700.0,17.1582,17.1732,17.1506,17.1657,24700.0
2011-04-21 14:20:00,22.76,22.78,22.76,22.78,17500.0,17.1582,17.1732,17.1582,17.1732,17500.0
2011-04-21 14:25:00,22.78,22.78,22.77,22.78,21200.0,17.1732,17.1732,17.1657,17.1732,21200.0
2011-04-21 14:30:00,22.77,22.79,22.77,22.77,52800.0,17.1657,17.1808,17.1657,17.1657,52800.0
2011-04-21 14:35:00,22.78,22.78,22.77,22.77,4600.0,17.1732,17.1732,17.1657,17.1657,4600.0
2011-04-21 14:40:00,22.77,22.78,22.77,22.78,8700.0,17.1657,17.1732,17.1657,17.1732,8700.0
2011-04-21 14:45:00,22.77,22.78,22.75,22.76,39100.0,17.1657,17.1732,17.1506,17.1582,39100.0
2011-04-21 14:50:00,22.75,22.77,22.75,22.76,10100.0,17.1506,17.1657,17.1506,17.1582,10100.0
2011-04-21 14:55:00,22.77,22.78,22.76,22.77,27900.0,17.1657,17.1732,17.1582,17.1657,27900.0
2011-04-21 15:00:00,22.77,22.78,22.75,22.76,26100.0,17.1657,17.1732,17.1506,17.1582,26100.0
2011-04-21 15:05:00,22.76,22.77,22.76,22.76,10000.0,17.1582,17.1657,17.1582,17.1582,10000.0
2011-04-21 15:10:00,22.77,22.78,22.76,22.78,28900.0,17.1657,17.1732,17.1582,17.1732,28900.0
2011-04-21 15:15:00,22.78,22.81,22.77,22.81,53900.0,17.1732,17.1958,17.1657,17.1958,53900.0
2011-04-21 15:20:00,22.8,22.82,22.8,22.81,18700.0,17.1883,17.2034,17.1883,17.1958,18700.0
2011-04-21 15:25:00,22.82,22.83,22.8,22.81,38700.0,17.2034,17.2109,17.1883,17.1958,38700.0
2011-04-21 15:30:00,22.8,22.82,22.8,22.81,28700.0,17.1883,17.2034,17.1883,17.1958,28700.0
2011-04-21 15:35:00,22.81,22.83,22.81,22.82,45100.0,17.1958,17.2109,17.1958,17.2034,45100.0
2011-04-21 15:40:00,22.82,22.82,22.81,22.81,22600.0,17.2034,17.2034,17.1958,17.1958,22600.0
2011-04-21 15:45:00,22.82,22.84,22.82,22.84,69300.0,17.2034,17.2185,17.2034,17.2185,69300.0
2011-04-21 15:50:00,22.84,22.84,22.8,22.8,131000.0,17.2185,17.2185,17.1883,17.1883,131000.0
2011-04-21 15:55:00,22.8,22.86,22.8,22.85,170500.0,17.1883,17.2335,17.1883,17.226,170500.0
2011-04-25 09:30:00,22.8,22.81,22.59,22.63,129700.0,17.1883,17.1958,17.03,17.0601,129700.0
2011-04-25 09:35:00,22.64,22.64,22.56,22.62,48200.0,17.0677,17.0677,17.0074,17.0526,48200.0
2011-04-25 09:40:00,22.62,22.63,22.5,22.5,21700.0,17.0526,17.0601,16.9621,16.9621,21700.0
2011-04-25 09:45:00,22.5,22.59,22.48,22.58,21000.0,16.9621,17.03,16.9471,17.0225,21000.0
2011-04-25 09:50:00,22.58,22.6,22.58,22.59,18700.0,17.0225,17.0375,17.0225,17.03,18700.0
2011-04-25 09:55:00,22.6,22.62,22.56,22.61,39300.0,17.0375,17.0526,17.0074,17.0451,39300.0
2011-04-25 10:00:00,22.61,22.62,22.6,22.61,25000.0,17.0451,17.0526,17.0375,17.0451,25000.0
2011-04-25 10:05:00,22.6,22.6,22.54,22.58,30000.0,17.0375,17.0375,16.9923,17.0225,30000.0
2011-04-25 10:10:00,22.58,22.6,22.57,22.58,18700.0,17.0225,17.0375,17.0149,17.0225,18700.0
2011-04-25 10:15:00,22.59,22.63,22.58,22.63,13400.0,17.03,17.0601,17.0225,17.0601,13400.0
2011-04-25 10:20:00,22.63,22.63,22.59,22.59,23300.0,17.0601,17.0601,17.03,17.03,23300.0
2011-04-25 10:25:00,22.59,22.64,22.56,22.63,38700.0,17.03,17.0677,17.0074,17.0601,38700.0
2011-04-25 10:30:00,22.64,22.64,22.6,22.6,12000.0,17.0677,17.0677,17.0375,17.0375,12000.0
2011-04-25 10:35:00,22.6,22.62,22.59,22.62,26200.0,17.0375,17.0526,17.03,17.0526,26200.0
2011-04-25 10:40:00,22.61,22.61,22.53,22.53,23100.0,17.0451,17.0451,16.9848,16.9848,23100.0
2011-04-25 10:45:00,22.53,22.54,22.48,22.5,44300.0,16.9848,16.9923,16.9471,16.9621,44300.0
2011-04-25 10:50:00,22.5,22.51,22.47,22.47,14200.0,16.9621,16.9697,16.9395,16.9395,14200.0
2011-04-25 10:55:00,22.47,22.48,22.45,22.46,21900.0,16.9395,16.9471,16.9245,16.932,21900.0
2011-04-25 11:00:00,22.46,22.47,22.42,22.42,35500.0,16.932,16.9395,16.9018,16.9018,35500.0
2011-04-25 11:05:00,22.42,22.42,22.4,22.41,20800.0,16.9018,16.9018,16.8868,16.8943,20800.0
2011-04-25 11:10:00,22.41,22.43,22.41,22.42,16200.0,16.8943,16.9094,16.8943,16.9018,16200.0
2011-04-25 11:15:00,22.43,22.43,22.42,22.43,6200.0,16.9094,16.9094,16.9018,16.9094,6200.0
2011-04-25 11:20:00,22.44,22.49,22.43,22.48,11900.0,16.9169,16.9546,16.9094,16.9471,11900.0
2011-04-25 11:25:00,22.49,22.49,22.45,22.46,14900.0,16.9546,16.9546,16.9245,16.932,14900.0
2011-04-25 11:30:00,22.46,22.48,22.45,22.48,12900.0,16.932,16.9471,16.9245,16.9471,12900.0
2011-04-25 11:35:00,22.49,22.5,22.47,22.47,15900.0,16.9546,16.9621,16.9395,16.9395,15900.0
2011-04-25 11:40:00,22.48,22.48,22.47,22.47,6600.0,16.9471,16.9471,16.9395,16.9395,6600.0
2011-04-25 11:45:00,22.46,22.47,22.46,22.46,6000.0,16.932,16.9395,16.932,16.932,6000.0
2011-04-25 11:50:00,22.47,22.47,22.44,22.45,42100.0,16.9395,16.9395,16.9169,16.9245,42100.0
2011-04-25 11:55:00,22.46,22.47,22.45,22.46,7600.0,16.932,16.9395,16.9245,16.932,7600.0
2011-04-25 12:00:00,22.46,22.47,22.46,22.46,6600.0,16.932,16.9395,16.932,16.932,6600.0
2011-04-25 12:05:00,22.47,22.47,22.46,22.47,6500.0,16.9395,16.9395,16.932,16.9395,6500.0
2011-04-25 12:10:00,22.47,22.47,22.46,22.46,12900.0,16.9395,16.9395,16.932,16.932,12900.0
2011-04-25 12:15:00,22.47,22.47,22.45,22.46,7700.0,16.9395,16.9395,16.9245,16.932,7700.0
2011-04-25 12:20:00,22.46,22.46,22.45,22.46,47500.0,16.932,16.932,16.9245,16.932,47500.0
2011-04-25 12:25:00,22.45,22.46,22.45,22.46,9100.0,16.9245,16.932,16.9245,16.932,9100.0
2011-04-25 12:30:00,22.46,22.46,22.45,22.45,36900.0,16.932,16.932,16.9245,16.9245,36900.0
2011-04-25 12:35:00,22.45,22.46,22.45,22.45,4300.0,16.9245,16.932,16.9245,16.9245,4300.0
2011-04-25 12:40:00,22.46,22.47,22.46,22.46,10900.0,16.932,16.9395,16.932,16.932,10900.0
2011-04-25 12:45:00,22.46,22.47,22.46,22.47,31000.0,16.932,16.9395,16.932,16.9395,31000.0
2011-04-25 12:50:00,22.47,22.47,22.46,22.46,3200.0,16.9395,16.9395,16.932,16.932,3200.0
2011-04-25 12:55:00,22.47,22.47,22.46,22.47,6700.0,16.9395,16.9395,16.932,16.9395,6700.0
2011-04-25 13:00:00,22.47,22.49,22.46,22.48,22400.0,16.9395,16.9546,16.932,16.9471,22400.0
2011-04-25 13:05:00,22.49,22.5,22.48,22.49,5100.0,16.9546,16.9621,16.9471,16.9546,5100.0
2011-04-25 13:10:00,22.5,22.52,22.49,22.51,17300.0,16.9621,16.9772,16.9546,16.9697,17300.0
2011-04-25 13:15:00,22.52,22.52,22.51,22.52,7300.0,16.9772,16.9772,16.9697,16.9772,7300.0
2011-04-25 13:20:00,22.51,22.51,22.49,22.5,77700.0,16.9697,16.9697,16.9546,16.9621,77700.0
2011-04-25 13:25:00,22.5,22.51,22.49,22.51,10900.0,16.9621,16.9697,16.9546,16.9697,10900.0
2011-04-25 13:30:00,22.51,22.53,22.51,22.53,9400.0,16.9697,16.9848,16.9697,16.9848,9400.0
2011-04-25 13:35:00,22.53,22.53,22.52,22.53,5900.0,16.9848,16.9848,16.9772,16.9848,5900.0
2011-04-25 13:40:00,22.54,22.54,22.53,22.54,2500.0,16.9923,16.9923,16.9848,16.9923,2500.0
2011-04-25 13:45:00,22.54,22.54,22.53,22.53,5700.0,16.9923,16.9923,16.9848,16.9848,5700.0
2011-04-25 13:50:00,22.53,22.54,22.52,22.53,19400.0,16.9848,16.9923,16.9772,16.9848,19400.0
2011-04-25 13:55:00,22.53,22.53,22.52,22.52,31500.0,16.9848,16.9848,16.9772,16.9772,31500.0
2011-04-25 14:00:00,22.53,22.56,22.52,22.56,20200.0,16.9848,17.0074,16.9772,17.0074,20200.0
2011-04-25 14:05:00,22.56,22.57,22.55,22.55,23000.0,17.0074,17.0149,16.9998,16.9998,23000.0
2011-04-25 14:10:00,22.56,22.56,22.55,22.55,5800.0,17.0074,17.0074,16.9998,16.9998,5800.0
2011-04-25 14:15:00,22.55,22.56,22.55,22.55,14700.0,16.9998,17.0074,16.9998,16.9998,14700.0
2011-04-25 14:20:00,22.55,22.57,22.54,22.56,36600.0,16.9998,17.0149,16.9923,17.0074,36600.0
2011-04-25 14:25:00,22.57,22.57,22.56,22.57,17200.0,17.0149,17.0149,17.0074,17.0149,17200.0
2011-04-25 14:30:00,22.57,22.57,22.56,22.56,14200.0,17.0149,17.0149,17.0074,17.0074,14200.0
2011-04-25 14:35:00,22.56,22.57,22.55,22.56,38500.0,17.0074,17.0149,16.9998,17.0074,38500.0
2011-04-25 14:40:00,22.57,22.57,22.56,22.56,47300.0,17.0149,17.0149,17.0074,17.0074,47300.0
2011-04-25 14:45:00,22.56,22.57,22.56,22.56,10400.0,17.0074,17.0149,17.0074,17.0074,10400.0
2011-04-25 14:50:00,22.56,22.57,22.56,22.57,8400.0,17.0074,17.0149,17.0074,17.0149,8400.0
2011-04-25 14:55:00,22.57,22.64,22.56,22.58,120000.0,17.0149,17.0677,17.0074,17.0225,120000.0
2011-04-25 15:00:00,22.59,22.6,22.58,22.6,22500.0,17.03,17.0375,17.0225,17.0375,22500.0
2011-04-25 15:05:00,22.6,22.64,22.59,22.61,75200.0,17.0375,17.0677,17.03,17.0451,75200.0
2011-04-25 15:10:00,22.61,22.62,22.59,22.59,21400.0,17.0451,17.0526,17.03,17.03,21400.0
2011-04-25 15:15:00,22.6,22.66,22.59,22.62,85800.0,17.0375,17.0828,17.03,17.0526,85800.0
2011-04-25 15:20:00,22.63,22.64,22.61,22.63,49300.0,17.0601,17.0677,17.0451,17.0601,49300.0
2011-04-25 15:25:00,22.62,22.62,22.6,22.6,11000.0,17.0526,17.0526,17.0375,17.0375,11000.0
2011-04-25 15:30:00,22.6,22.6,22.59,22.59,25300.0,17.0375,17.0375,17.03,17.03,25300.0
2011-04-25 15:35:00,22.59,22.61,22.59,22.6,65300.0,17.03,17.0451,17.03,17.0375,65300.0
2011-04-25 15:40:00,22.6,22.6,22.59,22.59,51800.0,17.0375,17.0375,17.03,17.03,51800.0
2011-04-25 15:45:00,22.6,22.6,22.59,22.6,34300.0,17.0375,17.0375,17.03,17.0375,34300.0
2011-04-25 15:50:00,22.59,22.6,22.59,22.6,27900.0,17.03,17.0375,17.03,17.0375,27900.0
2011-04-25 15:55:00,22.59,22.61,22.55,22.57,234100.0,17.03,17.0451,16.9998,17.0149,234100.0
2011-04-26 09:30:00,22.7,22.8,22.67,22.8,21700.0,17.1129,17.1883,17.0903,17.1883,21700.0
2011-04-26 09:35:00,22.8,22.83,22.76,22.82,23900.0,17.1883,17.2109,17.1582,17.2034,23900.0
2011-04-26 09:40:00,22.82,22.88,22.78,22.86,32200.0,17.2034,17.2486,17.1732,17.2335,32200.0
2011-04-26 09:45:00,22.86,22.92,22.81,22.84,60400.0,17.2335,17.2788,17.1958,17.2185,60400.0
2011-04-26 09:50:00,22.83,22.91,22.78,22.91,30200.0,17.2109,17.2712,17.1732,17.2712,30200.0
2011-04-26 09:55:00,22.91,22.92,22.87,22.9,65100.0,17.2712,17.2788,17.2411,17.2637,65100.0
2011-04-26 10:00:00,22.9,22.95,22.89,22.93,31000.0,17.2637,17.3014,17.2562,17.2863,31000.0
2011-04-26 10:05:00,22.93,22.94,22.89,22.9,32300.0,17.2863,17.2938,17.2562,17.2637,32300.0
2011-04-26 10:10:00,22.91,22.93,22.89,22.9,30300.0,17.2712,17.2863,17.2562,17.2637,30300.0
2011-04-26 10:15:00,22.89,22.91,22.89,22.89,26500.0,17.2562,17.2712,17.2562,17.2562,26500.0
2011-04-26 10:20:00,22.89,22.92,22.89,22.91,19800.0,17.2562,17.2788,17.2562,17.2712,19800.0
2011-04-26 10:25:00,22.92,22.94,22.85,22.94,299800.0,17.2788,17.2938,17.226,17.2938,299800.0
2011-04-26 10:30:00,22.93,22.97,22.93,22.96,39900.0,17.2863,17.3165,17.2863,17.3089,39900.0
2011-04-26 10:35:00,22.95,22.96,22.9,22.9,24300.0,17.3014,17.3089,17.2637,17.2637,24300.0
2011-04-26 10:40:00,22.91,22.96,22.9,22.95,30000.0,17.2712,17.3089,17.2637,17.3014,30000.0
2011-04-26 10:45:00,22.96,22.99,22.93,22.97,91900.0,17.3089,17.3315,17.2863,17.3165,91900.0
2011-04-26 10:50:00,22.97,22.98,22.91,22.93,32100.0,17.3165,17.324,17.2712,17.2863,32100.0
2011-04-26 10:55:00,22.94,22.94,22.89,22.92,30800.0,17.2938,17.2938,17.2562,17.2788,30800.0
2011-04-26 11:00:00,22.92,22.94,22.92,22.93,15100.0,17.2788,17.2938,17.2788,17.2863,15100.0
2011-04-26 11:05:00,22.92,22.93,22.9,22.9,20600.0,17.2788,17.2863,17.2637,17.2637,20600.0
2011-04-26 11:10:00,22.91,22.91,22.78,22.81,62700.0,17.2712,17.2712,17.1732,17.1958,62700.0
2011-04-26 11:15:00,22.82,22.85,22.81,22.81,17900.0,17.2034,17.226,17.1958,17.1958,17900.0
2011-04-26 11:20:00,22.81,22.85,22.81,22.84,22300.0,17.1958,17.226,17.1958,17.2185,22300.0
2011-04-26 11:25:00,22.85,22.86,22.84,22.86,7400.0,17.226,17.2335,17.2185,17.2335,7400.0
2011-04-26 11:30:00,22.85,22.9,22.85,22.9,19300.0,17.226,17.2637,17.226,17.2637,19300.0
2011-04-26 11:35:00,22.89,22.95,22.89,22.94,46300.0,17.2562,17.3014,17.2562,17.2938,46300.0
2011-04-26 11:40:00,22.94,22.96,22.93,22.94,53700.0,17.2938,17.3089,17.2863,17.2938,53700.0
2011-04-26 11:45:00,22.95,22.95,22.94,22.94,18100.0,17.3014,17.3014,17.2938,17.2938,18100.0
2011-04-26 11:50:00,22.94,22.97,22.94,22.97,61300.0,17.2938,17.3165,17.2938,17.3165,61300.0
2011-04-26 11:55:00,22.97,23.0,22.97,22.99,30700.0,17.3165,17.3391,17.3165,17.3315,30700.0
2011-04-26 12:00:00,22.99,23.03,22.99,23.02,31400.0,17.3315,17.3617,17.3315,17.3542,31400.0
2011-04-26 12:05:00,23.02,23.03,22.99,22.99,12700.0,17.3542,17.3617,17.3315,17.3315,12700.0
2011-04-26 12:10:00,23.0,23.03,23.0,23.02,15900.0,17.3391,17.3617,17.3391,17.3542,15900.0
2011-04-26 12:15:00,23.02,23.03,22.99,23.01,16100.0,17.3542,17.3617,17.3315,17.3466,16100.0
2011-04-26 12:20:00,23.01,23.05,22.99,23.01,43800.0,17.3466,17.3768,17.3315,17.3466,43800.0
2011-04-26 12:25:00,23.0,23.02,23.0,23.01,6100.0,17.3391,17.3542,17.3391,17.3466,6100.0
2011-04-26 12:30:00,23.02,23.03,22.99,23.03,35500.0,17.3542,17.3617,17.3315,17.3617,35500.0
2011-04-26 12:35:00,23.03,23.07,23.03,23.07,28700.0,17.3617,17.3919,17.3617,17.3919,28700.0
2011-04-26 12:40:00,23.07,23.1,23.06,23.06,26300.0,17.3919,17.4145,17.3843,17.3843,26300.0
2011-04-26 12:45:00,23.06,23.08,23.06,23.08,6000.0,17.3843,17.3994,17.3843,17.3994,6000.0
2011-04-26 12:50:00,23.07,23.13,23.07,23.13,14100.0,17.3919,17.4371,17.3919,17.4371,14100.0
2011-04-26 12:55:00,23.12,23.13,23.07,23.09,19800.0,17.4295,17.4371,17.3919,17.4069,19800.0
2011-04-26 13:00:00,23.08,23.09,23.08,23.09,13300.0,17.3994,17.4069,17.3994,17.4069,13300.0
2011-04-26 13:05:00,23.09,23.09,23.04,23.04,29100.0,17.4069,17.4069,17.3692,17.3692,29100.0
2011-04-26 13:10:00,23.04,23.08,23.04,23.08,12600.0,17.3692,17.3994,17.3692,17.3994,12600.0
2011-04-26 13:15:00,23.08,23.12,23.08,23.09,79800.0,17.3994,17.4295,17.3994,17.4069,79800.0
2011-04-26 13:20:00,23.08,23.12,23.07,23.08,173200.0,17.3994,17.4295,17.3919,17.3994,173200.0
2011-04-26 13:25:00,23.08,23.09,23.06,23.09,59500.0,17.3994,17.4069,17.3843,17.4069,59500.0
2011-04-26 13:30:00,23.09,23.1,23.08,23.08,44300.0,17.4069,17.4145,17.3994,17.3994,44300.0
2011-04-26 13:35:00,23.08,23.1,23.08,23.1,152700.0,17.3994,17.4145,17.3994,17.4145,152700.0
2011-04-26 13:40:00,23.1,23.11,23.09,23.1,27300.0,17.4145,17.422,17.4069,17.4145,27300.0
2011-04-26 13:45:00,23.1,23.16,23.09,23.15,139200.0,17.4145,17.4597,17.4069,17.4522,139200.0
2011-04-26 13:50:00,23.15,23.21,23.15,23.2,36900.0,17.4522,17.4974,17.4522,17.4899,36900.0
2011-04-26 13:55:00,23.21,23.25,23.19,23.23,96000.0,17.4974,17.5275,17.4823,17.5125,96000.0
2011-04-26 14:00:00,23.24,23.31,23.19,23.22,98100.0,17.52,17.5728,17.4823,17.5049,98100.0
2011-04-26 14:05:00,23.21,23.31,23.21,23.31,38700.0,17.4974,17.5728,17.4974,17.5728,38700.0
2011-04-26 14:10:00,23.31,23.36,23.3,23.35,64400.0,17.5728,17.6105,17.5652,17.6029,64400.0
2011-04-26 14:15:00,23.34,23.37,23.29,23.36,169500.0,17.5954,17.618,17.5577,17.6105,169500.0
2011-04-26 14:20:00,23.37,23.39,23.36,23.39,56500.0,17.618,17.6331,17.6105,17.6331,56500.0
2011-04-26 14:25:00,23.38,23.41,23.34,23.34,34900.0,17.6256,17.6482,17.5954,17.5954,34900.0
2011-04-26 14:30:00,23.34,23.34,23.3,23.32,78200.0,17.5954,17.5954,17.5652,17.5803,78200.0
2011-04-26 14:35:00,23.32,23.36,23.32,23.32,77400.0,17.5803,17.6105,17.5803,17.5803,77400.0
2011-04-26 14:40:00,23.31,23.33,23.3,23.3,25900.0,17.5728,17.5879,17.5652,17.5652,25900.0
2011-04-26 14:45:00,23.3,23.3,23.27,23.3,33400.0,17.5652,17.5652,17.5426,17.5652,33400.0
2011-04-26 14:50:00,23.31,23.34,23.3,23.3,73500.0,17.5728,17.5954,17.5652,17.5652,73500.0
2011-04-26 14:55:00,23.3,23.32,23.27,23.3,47800.0,17.5652,17.5803,17.5426,17.5652,47800.0
2011-04-26 15:00:00,23.3,23.32,23.3,23.31,69900.0,17.5652,17.5803,17.5652,17.5728,69900.0
2011-04-26 15:05:00,23.31,23.33,23.3,23.33,16100.0,17.5728,17.5879,17.5652,17.5879,16100.0
2011-04-26 15:10:00,23.33,23.37,23.33,23.37,60900.0,17.5879,17.618,17.5879,17.618,60900.0
2011-04-26 15:15:00,23.37,23.37,23.35,23.36,48300.0,17.618,17.618,17.6029,17.6105,48300.0
2011-04-26 15:20:00,23.35,23.39,23.35,23.38,40500.0,17.6029,17.6331,17.6029,17.6256,40500.0
2011-04-26 15:25:00,23.38,23.4,23.38,23.4,141500.0,17.6256,17.6406,17.6256,17.6406,141500.0
2011-04-26 15:30:00,23.4,23.41,23.36,23.37,128300.0,17.6406,17.6482,17.6105,17.618,128300.0
2011-04-26 15:35:00,23.37,23.38,23.36,23.37,79400.0,17.618,17.6256,17.6105,17.618,79400.0
2011-04-26 15:40:00,23.36,23.37,23.36,23.36,77200.0,17.6105,17.618,17.6105,17.6105,77200.0
2011-04-26 15:45:00,23.37,23.37,23.35,23.37,95400.0,17.618,17.618,17.6029,17.618,95400.0
2011-04-26 15:50:00,23.36,23.4,23.36,23.39,128600.0,17.6105,17.6406,17.6105,17.6331,128600.0
2011-04-26 15:55:00,23.39,23.39,23.32,23.33,325500.0,17.6331,17.6331,17.5803,17.5879,325500.0
2011-04-27 09:30:00,23.4,23.43,23.34,23.4,26800.0,17.6406,17.6632,17.5954,17.6406,26800.0
2011-04-27 09:35:00,23.39,23.39,23.27,23.3,20800.0,17.6331,17.6331,17.5426,17.5652,20800.0
2011-04-27 09:40:00,23.31,23.46,23.3,23.45,51400.0,17.5728,17.6859,17.5652,17.6783,51400.0
2011-04-27 09:45:00,23.43,23.43,23.34,23.37,37700.0,17.6632,17.6632,17.5954,17.618,37700.0
2011-04-27 09:50:00,23.37,23.41,23.36,23.39,24200.0,17.618,17.6482,17.6105,17.6331,24200.0
2011-04-27 09:55:00,23.39,23.48,23.39,23.46,26400.0,17.6331,17.7009,17.6331,17.6859,26400.0
2011-04-27 10:00:00,23.46,23.47,23.4,23.4,32300.0,17.6859,17.6934,17.6406,17.6406,32300.0
2011-04-27 10:05:00,23.4,23.4,23.35,23.39,19300.0,17.6406,17.6406,17.6029,17.6331,19300.0
2011-04-27 10:10:00,23.39,23.42,23.36,23.4,33800.0,17.6331,17.6557,17.6105,17.6406,33800.0
2011-04-27 10:15:00,23.4,23.47,23.4,23.46,43600.0,17.6406,17.6934,17.6406,17.6859,43600.0
2011-04-27 10:20:00,23.46,23.47,23.44,23.46,20100.0,17.6859,17.6934,17.6708,17.6859,20100.0
2011-04-27 10:25:00,23.46,23.52,23.46,23.52,141800.0,17.6859,17.7311,17.6859,17.7311,141800.0
2011-04-27 10:30:00,23.51,23.56,23.49,23.55,310200.0,17.7236,17.7612,17.7085,17.7537,310200.0
2011-04-27 10:35:00,23.55,23.6,23.55,23.6,108200.0,17.7537,17.7914,17.7537,17.7914,108200.0
2011-04-27 10:40:00,23.6,23.65,23.59,23.64,31700.0,17.7914,17.8291,17.7839,17.8216,31700.0
2011-04-27 10:45:00,23.65,23.67,23.54,23.54,109100.0,17.8291,17.8442,17.7462,17.7462,109100.0
2011-04-27 10:50:00,23.53,23.56,23.51,23.52,73400.0,17.7386,17.7612,17.7236,17.7311,73400.0
2011-04-27 10:55:00,23.51,23.56,23.51,23.52,14800.0,17.7236,17.7612,17.7236,17.7311,14800.0
2011-04-27 11:00:00,23.52,23.55,23.5,23.51,278100.0,17.7311,17.7537,17.716,17.7236,278100.0
2011-04-27 11:05:00,23.5,23.5,23.47,23.48,118700.0,17.716,17.716,17.6934,17.7009,118700.0
2011-04-27 11:10:00,23.48,23.49,23.46,23.48,40900.0,17.7009,17.7085,17.6859,17.7009,40900.0
2011-04-27 11:15:00,23.48,23.51,23.47,23.5,26800.0,17.7009,17.7236,17.6934,17.716,26800.0
2011-04-27 11:20:00,23.5,23.5,23.45,23.45,22400.0,17.716,17.716,17.6783,17.6783,22400.0
2011-04-27 11:25:00,23.45,23.52,23.45,23.52,21400.0,17.6783,17.7311,17.6783,17.7311,21400.0
2011-04-27 11:30:00,23.52,23.55,23.51,23.55,12100.0,17.7311,17.7537,17.7236,17.7537,12100.0
2011-04-27 11:35:00,23.54,23.55,23.48,23.49,22500.0,17.7462,17.7537,17.7009,17.7085,22500.0
2011-04-27 11:40:00,23.49,23.55,23.48,23.55,24400.0,17.7085,17.7537,17.7009,17.7537,24400.0
2011-04-27 11:45:00,23.54,23.57,23.54,23.56,30700.0,17.7462,17.7688,17.7462,17.7612,30700.0
2011-04-27 11:50:00,23.57,23.57,23.55,23.55,22500.0,17.7688,17.7688,17.7537,17.7537,22500.0
2011-04-27 11:55:00,23.55,23.56,23.55,23.55,16400.0,17.7537,17.7612,17.7537,17.7537,16400.0
2011-04-27 12:00:00,23.56,23.56,23.55,23.55,49400.0,17.7612,17.7612,17.7537,17.7537,49400.0
2011-04-27 12:05:00,23.54,23.55,23.51,23.53,27900.0,17.7462,17.7537,17.7236,17.7386,27900.0
2011-04-27 12:10:00,23.54,23.54,23.49,23.53,29400.0,17.7462,17.7462,17.7085,17.7386,29400.0
2011-04-27 12:15:00,23.53,23.53,23.52,23.52,5200.0,17.7386,17.7386,17.7311,17.7311,5200.0
2011-04-27 12:20:00,23.52,23.54,23.51,23.54,14000.0,17.7311,17.7462,17.7236,17.7462,14000.0
2011-04-27 12:25:00,23.54,23.58,23.53,23.53,34400.0,17.7462,17.7763,17.7386,17.7386,34400.0
2011-04-27 12:30:00,23.54,23.57,23.53,23.54,12600.0,17.7462,17.7688,17.7386,17.7462,12600.0
2011-04-27 12:35:00,23.54,23.58,23.52,23.58,45600.0,17.7462,17.7763,17.7311,17.7763,45600.0
2011-04-27 12:40:00,23.58,23.6,23.57,23.59,20100.0,17.7763,17.7914,17.7688,17.7839,20100.0
2011-04-27 12:45:00,23.58,23.59,23.54,23.56,20900.0,17.7763,17.7839,17.7462,17.7612,20900.0
2011-04-27 12:50:00,23.57,23.58,23.56,23.58,13300.0,17.7688,17.7763,17.7612,17.7763,13300.0
2011-04-27 12:55:00,23.58,23.58,23.57,23.58,11700.0,17.7763,17.7763,17.7688,17.7763,11700.0
2011-04-27 13:00:00,23.58,23.59,23.57,23.59,14300.0,17.7763,17.7839,17.7688,17.7839,14300.0
2011-04-27 13:05:00,23.58,23.59,23.56,23.56,10900.0,17.7763,17.7839,17.7612,17.7612,10900.0
2011-04-27 13:10:00,23.57,23.57,23.56,23.56,13400.0,17.7688,17.7688,17.7612,17.7612,13400.0
2011-04-27 13:15:00,23.56,23.57,23.56,23.57,3000.0,17.7612,17.7688,17.7612,17.7688,3000.0
2011-04-27 13:20:00,23.57,23.57,23.53,23.54,28400.0,17.7688,17.7688,17.7386,17.7462,28400.0
2011-04-27 13:25:00,23.53,23.55,23.53,23.54,17300.0,17.7386,17.7537,17.7386,17.7462,17300.0
2011-04-27 13:30:00,23.54,23.62,23.54,23.6,82800.0,17.7462,17.8065,17.7462,17.7914,82800.0
2011-04-27 13:35:00,23.59,23.6,23.56,23.56,16200.0,17.7839,17.7914,17.7612,17.7612,16200.0
2011-04-27 13:40:00,23.56,23.57,23.54,23.54,8400.0,17.7612,17.7688,17.7462,17.7462,8400.0
2011-04-27 13:45:00,23.54,23.55,23.51,23.51,8400.0,17.7462,17.7537,17.7236,17.7236,8400.0
2011-04-27 13:50:00,23.51,23.52,23.51,23.52,10700.0,17.7236,17.7311,17.7236,17.7311,10700.0
2011-04-27 13:55:00,23.51,23.52,23.51,23.52,3800.0,17.7236,17.7311,17.7236,17.7311,3800.0
2011-04-27 14:00:00,23.51,23.53,23.51,23.53,10900.0,17.7236,17.7386,17.7236,17.7386,10900.0
2011-04-27 14:05:00,23.53,23.53,23.52,23.53,7900.0,17.7386,17.7386,17.7311,17.7386,7900.0
2011-04-27 14:10:00,23.52,23.56,23.52,23.56,35200.0,17.7311,17.7612,17.7311,17.7612,35200.0
2011-04-27 14:15:00,23.55,23.58,23.55,23.58,32400.0,17.7537,17.7763,17.7537,17.7763,32400.0
2011-04-27 14:20:00,23.59,23.61,23.58,23.58,24000.0,17.7839,17.7989,17.7763,17.7763,24000.0
2011-04-27 14:25:00,23.58,23.59,23.58,23.58,14700.0,17.7763,17.7839,17.7763,17.7763,14700.0
2011-04-27 14:30:00,23.59,23.6,23.59,23.6,23000.0,17.7839,17.7914,17.7839,17.7914,23000.0
2011-04-27 14:35:00,23.6,23.61,23.58,23.6,113500.0,17.7914,17.7989,17.7763,17.7914,113500.0
2011-04-27 14:40:00,23.6,23.61,23.57,23.61,35500.0,17.7914,17.7989,17.7688,17.7989,35500.0
2011-04-27 14:45:00,23.61,23.63,23.58,23.58,22000.0,17.7989,17.814,17.7763,17.7763,22000.0
2011-04-27 14:50:00,23.58,23.69,23.58,23.67,175300.0,17.7763,17.8593,17.7763,17.8442,175300.0
2011-04-27 14:55:00,23.66,23.66,23.64,23.64,17000.0,17.8366,17.8366,17.8216,17.8216,17000.0
2011-04-27 15:00:00,23.65,23.67,23.63,23.64,110700.0,17.8291,17.8442,17.814,17.8216,110700.0
2011-04-27 15:05:00,23.64,23.74,23.64,23.74,52200.0,17.8216,17.8969,17.8216,17.8969,52200.0
2011-04-27 15:10:00,23.74,23.76,23.74,23.76,67700.0,17.8969,17.912,17.8969,17.912,67700.0
2011-04-27 15:15:00,23.76,23.89,23.75,23.88,162000.0,17.912,18.01,17.9045,18.0025,162000.0
2011-04-27 15:20:00,23.89,23.93,23.88,23.88,205200.0,18.01,18.0402,18.0025,18.0025,205200.0
2011-04-27 15:25:00,23.89,23.9,23.88,23.88,37700.0,18.01,18.0176,18.0025,18.0025,37700.0
2011-04-27 15:30:00,23.89,23.92,23.87,23.91,68400.0,18.01,18.0326,17.995,18.0251,68400.0
2011-04-27 15:35:00,23.92,23.92,23.89,23.89,69500.0,18.0326,18.0326,18.01,18.01,69500.0
2011-04-27 15:40:00,23.89,23.9,23.85,23.88,94700.0,18.01,18.0176,17.9799,18.0025,94700.0
2011-04-27 15:45:00,23.88,23.9,23.87,23.88,99400.0,18.0025,18.0176,17.995,18.0025,99400.0
2011-04-27 15:50:00,23.88,23.89,23.87,23.87,86200.0,18.0025,18.01,17.995,17.995,86200.0
2011-04-27 15:55:00,23.87,23.9,23.87,23.9,152100.0,17.995,18.0176,17.995,18.0176,152100.0
2011-04-28 09:30:00,23.82,23.84,23.74,23.74,27500.0,17.9573,17.9723,17.8969,17.8969,27500.0
2011-04-28 09:35:00,23.73,23.78,23.7,23.75,39600.0,17.8894,17.9271,17.8668,17.9045,39600.0
2011-04-28 09:40:00,23.76,23.85,23.75,23.85,26900.0,17.912,17.9799,17.9045,17.9799,26900.0
2011-04-28 09:45:00,23.84,23.94,23.83,23.86,63500.0,17.9723,18.0477,17.9648,17.9874,63500.0
2011-04-28 09:50:00,23.86,23.9,23.83,23.83,23100.0,17.9874,18.0176,17.9648,17.9648,23100.0
2011-04-28 09:55:00,23.83,23.84,23.74,23.75,73200.0,17.9648,17.9723,17.8969,17.9045,73200.0
2011-04-28 10:00:00,23.75,23.77,23.72,23.72,79800.0,17.9045,17.9196,17.8819,17.8819,79800.0
2011-04-28 10:05:00,23.73,23.74,23.71,23.72,24000.0,17.8894,17.8969,17.8743,17.8819,24000.0
2011-04-28 10:10:00,23.72,23.74,23.72,23.72,29900.0,17.8819,17.8969,17.8819,17.8819,29900.0
2011-04-28 10:15:00,23.73,23.73,23.71,23.73,23400.0,17.8894,17.8894,17.8743,17.8894,23400.0
2011-04-28 10:20:00,23.73,23.73,23.69,23.7,79200.0,17.8894,17.8894,17.8593,17.8668,79200.0
2011-04-28 10:25:00,23.69,23.71,23.69,23.71,21400.0,17.8593,17.8743,17.8593,17.8743,21400.0
2011-04-28 10:30:00,23.71,23.73,23.7,23.73,17300.0,17.8743,17.8894,17.8668,17.8894,17300.0
2011-04-28 10:35:00,23.73,23.73,23.72,23.72,15300.0,17.8894,17.8894,17.8819,17.8819,15300.0
2011-04-28 10:40:00,23.73,23.73,23.72,23.73,37100.0,17.8894,17.8894,17.8819,17.8894,37100.0
2011-04-28 10:45:00,23.73,23.73,23.72,23.73,24900.0,17.8894,17.8894,17.8819,17.8894,24900.0
2011-04-28 10:50:00,23.72,23.73,23.72,23.72,15700.0,17.8819,17.8894,17.8819,17.8819,15700.0
2011-04-28 10:55:00,23.73,23.73,23.72,23.73,18700.0,17.8894,17.8894,17.8819,17.8894,18700.0
2011-04-28 11:00:00,23.72,23.79,23.72,23.79,49000.0,17.8819,17.9346,17.8819,17.9346,49000.0
2011-04-28 11:05:00,23.78,23.79,23.75,23.75,36300.0,17.9271,17.9346,17.9045,17.9045,36300.0
2011-04-28 11:10:00,23.76,23.76,23.69,23.69,66400.0,17.912,17.912,17.8593,17.8593,66400.0
2011-04-28 11:15:00,23.68,23.68,23.67,23.68,12600.0,17.8517,17.8517,17.8442,17.8517,12600.0
2011-04-28 11:20:00,23.68,23.7,23.67,23.7,24300.0,17.8517,17.8668,17.8442,17.8668,24300.0
2011-04-28 11:25:00,23.7,23.72,23.68,23.68,14700.0,17.8668,17.8819,17.8517,17.8517,14700.0
2011-04-28 11:30:00,23.68,23.71,23.66,23.71,27300.0,17.8517,17.8743,17.8366,17.8743,27300.0
2011-04-28 11:35:00,23.7,23.71,23.67,23.68,13700.0,17.8668,17.8743,17.8442,17.8517,13700.0
2011-04-28 11:40:00,23.68,23.68,23.65,23.66,13200.0,17.8517,17.8517,17.8291,17.8366,13200.0
2011-04-28 11:45:00,23.66,23.66,23.59,23.59,29500.0,17.8366,17.8366,17.7839,17.7839,29500.0
2011-04-28 11:50:00,23.59,23.61,23.57,23.6,15400.0,17.7839,17.7989,17.7688,17.7914,15400.0
2011-04-28 11:55:00,23.61,23.61,23.58,23.58,16200.0,17.7989,17.7989,17.7763,17.7763,16200.0
2011-04-28 12:00:00,23.58,23.6,23.54,23.55,36900.0,17.7763,17.7914,17.7462,17.7537,36900.0
2011-04-28 12:05:00,23.54,23.55,23.52,23.52,15600.0,17.7462,17.7537,17.7311,17.7311,15600.0
2011-04-28 12:10:00,23.52,23.53,23.52,23.52,25400.0,17.7311,17.7386,17.7311,17.7311,25400.0
2011-04-28 12:15:00,23.52,23.54,23.52,23.54,27400.0,17.7311,17.7462,17.7311,17.7462,27400.0
2011-04-28 12:20:00,23.53,23.54,23.52,23.53,30700.0,17.7386,17.7462,17.7311,17.7386,30700.0
2011-04-28 12:25:00,23.53,23.61,23.53,23.59,43200.0,17.7386,17.7989,17.7386,17.7839,43200.0
2011-04-28 12:30:00,23.59,23.59,23.58,23.59,7300.0,17.7839,17.7839,17.7763,17.7839,7300.0
2011-04-28 12:35:00,23.58,23.61,23.58,23.61,14200.0,17.7763,17.7989,17.7763,17.7989,14200.0
2011-04-28 12:40:00,23.61,23.64,23.6,23.63,17700.0,17.7989,17.8216,17.7914,17.814,17700.0
2011-04-28 12:45:00,23.64,23.64,23.63,23.64,11100.0,17.8216,17.8216,17.814,17.8216,11100.0
2011-04-28 12:50:00,23.63,23.64,23.63,23.64,13200.0,17.814,17.8216,17.814,17.8216,13200.0
2011-04-28 12:55:00,23.63,23.66,23.63,23.66,15100.0,17.814,17.8366,17.814,17.8366,15100.0
2011-04-28 13:00:00,23.66,23.66,23.64,23.66,16200.0,17.8366,17.8366,17.8216,17.8366,16200.0
2011-04-28 13:05:00,23.65,23.66,23.65,23.65,9100.0,17.8291,17.8366,17.8291,17.8291,9100.0
2011-04-28 13:10:00,23.65,23.66,23.62,23.62,22100.0,17.8291,17.8366,17.8065,17.8065,22100.0
2011-04-28 13:15:00,23.63,23.63,23.6,23.6,10300.0,17.814,17.814,17.7914,17.7914,10300.0
2011-04-28 13:20:00,23.6,23.67,23.6,23.67,16900.0,17.7914,17.8442,17.7914,17.8442,16900.0
2011-04-28 13:25:00,23.66,23.67,23.66,23.67,22200.0,17.8366,17.8442,17.8366,17.8442,22200.0
2011-04-28 13:30:00,23.67,23.74,23.67,23.74,18700.0,17.8442,17.8969,17.8442,17.8969,18700.0
2011-04-28 13:35:00,23.74,23.76,23.73,23.76,12000.0,17.8969,17.912,17.8894,17.912,12000.0
2011-04-28 13:40:00,23.76,23.76,23.73,23.74,19000.0,17.912,17.912,17.8894,17.8969,19000.0
2011-04-28 13:45:00,23.75,23.76,23.74,23.74,26500.0,17.9045,17.912,17.8969,17.8969,26500.0
2011-04-28 13:50:00,23.74,23.78,23.74,23.78,20300.0,17.8969,17.9271,17.8969,17.9271,20300.0
2011-04-28 13:55:00,23.78,23.78,23.77,23.77,14000.0,17.9271,17.9271,17.9196,17.9196,14000.0
2011-04-28 14:00:00,23.77,23.78,23.77,23.78,21300.0,17.9196,17.9271,17.9196,17.9271,21300.0
2011-04-28 14:05:00,23.78,23.83,23.78,23.82,18400.0,17.9271,17.9648,17.9271,17.9573,18400.0
2011-04-28 14:10:00,23.82,23.85,23.82,23.85,14900.0,17.9573,17.9799,17.9573,17.9799,14900.0
2011-04-28 14:15:00,23.85,23.87,23.84,23.85,21800.0,17.9799,17.995,17.9723,17.9799,21800.0
2011-04-28 14:20:00,23.85,23.86,23.83,23.84,39400.0,17.9799,17.9874,17.9648,17.9723,39400.0
2011-04-28 14:25:00,23.84,23.85,23.84,23.85,20700.0,17.9723,17.9799,17.9723,17.9799,20700.0
2011-04-28 14:30:00,23.84,23.87,23.84,23.87,25900.0,17.9723,17.995,17.9723,17.995,25900.0
2011-04-28 14:35:00,23.87,23.88,23.86,23.88,17500.0,17.995,18.0025,17.9874,18.0025,17500.0
2011-04-28 14:40:00,23.88,23.89,23.85,23.86,40500.0,18.0025,18.01,17.9799,17.9874,40500.0
2011-04-28 14:45:00,23.85,23.9,23.85,23.9,35200.0,17.9799,18.0176,17.9799,18.0176,35200.0
2011-04-28 14:50:00,23.89,23.9,23.87,23.87,52300.0,18.01,18.0176,17.995,17.995,52300.0
2011-04-28 14:55:00,23.87,23.87,23.85,23.86,23400.0,17.995,17.995,17.9799,17.9874,23400.0
2011-04-28 15:00:00,23.85,23.86,23.81,23.82,27200.0,17.9799,17.9874,17.9497,17.9573,27200.0
2011-04-28 15:05:00,23.81,23.84,23.81,23.83,21300.0,17.9497,17.9723,17.9497,17.9648,21300.0
2011-04-28 15:10:00,23.83,23.86,23.83,23.86,19700.0,17.9648,17.9874,17.9648,17.9874,19700.0
2011-04-28 15:15:00,23.85,23.86,23.84,23.86,49000.0,17.9799,17.9874,17.9723,17.9874,49000.0
2011-04-28 15:20:00,23.85,23.87,23.85,23.85,58600.0,17.9799,17.995,17.9799,17.9799,58600.0
2011-04-28 15:25:00,23.85,23.87,23.85,23.87,23700.0,17.9799,17.995,17.9799,17.995,23700.0
2011-04-28 15:30:00,23.86,23.9,23.86,23.9,82000.0,17.9874,18.0176,17.9874,18.0176,82000.0
2011-04-28 15:35:00,23.89,23.9,23.89,23.9,34200.0,18.01,18.0176,18.01,18.0176,34200.0
2011-04-28 15:40:00,23.9,23.9,23.89,23.9,87100.0,18.0176,18.0176,18.01,18.0176,87100.0
2011-04-28 15:45:00,23.9,23.94,23.9,23.92,120700.0,18.0176,18.0477,18.0176,18.0326,120700.0
2011-04-28 15:50:00,23.92,23.93,23.89,23.9,87800.0,18.0326,18.0402,18.01,18.0176,87800.0
2011-04-28 15:55:00,23.9,23.92,23.89,23.91,97200.0,18.0176,18.0326,18.01,18.0251,97200.0
2011-04-29 09:30:00,23.88,23.9,23.76,23.83,50000.0,18.0025,18.0176,17.912,17.9648,50000.0
2011-04-29 09:35:00,23.83,23.84,23.78,23.82,22600.0,17.9648,17.9723,17.9271,17.9573,22600.0
2011-04-29 09:40:00,23.82,23.82,23.7,23.71,28300.0,17.9573,17.9573,17.8668,17.8743,28300.0
2011-04-29 09:45:00,23.72,23.9,23.72,23.88,15500.0,17.8819,18.0176,17.8819,18.0025,15500.0
2011-04-29 09:50:00,23.87,23.9,23.86,23.9,20000.0,17.995,18.0176,17.9874,18.0176,20000.0
2011-04-29 09:55:00,23.9,23.92,23.86,23.86,22500.0,18.0176,18.0326,17.9874,17.9874,22500.0
2011-04-29 10:00:00,23.86,23.91,23.86,23.91,17700.0,17.9874,18.0251,17.9874,18.0251,17700.0
2011-04-29 10:05:00,23.91,23.91,23.9,23.91,18100.0,18.0251,18.0251,18.0176,18.0251,18100.0
2011-04-29 10:10:00,23.91,23.92,23.9,23.92,10800.0,18.0251,18.0326,18.0176,18.0326,10800.0
2011-04-29 10:15:00,23.92,23.93,23.92,23.93,37000.0,18.0326,18.0402,18.0326,18.0402,37000.0
2011-04-29 10:20:00,23.93,23.98,23.93,23.96,13000.0,18.0402,18.0779,18.0402,18.0628,13000.0
2011-04-29 10:25:00,23.96,23.99,23.95,23.98,9800.0,18.0628,18.0854,18.0553,18.0779,9800.0
2011-04-29 10:30:00,23.97,23.99,23.95,23.98,16300.0,18.0703,18.0854,18.0553,18.0779,16300.0
2011-04-29 10:35:00,23.97,23.99,23.97,23.98,6900.0,18.0703,18.0854,18.0703,18.0779,6900.0
2011-04-29 10:40:00,23.98,24.0,23.98,24.0,6800.0,18.0779,18.093,18.0779,18.093,6800.0
2011-04-29 10:45:00,23.99,24.0,23.99,24.0,15400.0,18.0854,18.093,18.0854,18.093,15400.0
2011-04-29 10:50:00,24.0,24.08,23.98,24.07,68600.0,18.093,18.1533,18.0779,18.1457,68600.0
2011-04-29 10:55:00,24.07,24.08,24.06,24.08,25800.0,18.1457,18.1533,18.1382,18.1533,25800.0
2011-04-29 11:00:00,24.08,24.08,24.07,24.08,11400.0,18.1533,18.1533,18.1457,18.1533,11400.0
2011-04-29 11:05:00,24.07,24.13,24.07,24.11,40100.0,18.1457,18.191,18.1457,18.1759,40100.0
2011-04-29 11:10:00,24.11,24.12,24.1,24.11,56100.0,18.1759,18.1834,18.1683,18.1759,56100.0
2011-04-29 11:15:00,24.11,24.11,24.06,24.06,19300.0,18.1759,18.1759,18.1382,18.1382,19300.0
2011-04-29 11:20:00,24.07,24.07,24.04,24.06,10700.0,18.1457,18.1457,18.1231,18.1382,10700.0
2011-04-29 11:25:00,24.05,24.07,24.05,24.07,8400.0,18.1306,18.1457,18.1306,18.1457,8400.0
2011-04-29 11:30:00,24.07,24.14,24.06,24.14,30600.0,18.1457,18.1985,18.1382,18.1985,30600.0
2011-04-29 11:35:00,24.13,24.17,24.13,24.14,23100.0,18.191,18.2211,18.191,18.1985,23100.0
2011-04-29 11:40:00,24.14,24.17,24.14,24.16,14300.0,18.1985,18.2211,18.1985,18.2136,14300.0
2011-04-29 11:45:00,24.15,24.17,24.15,24.17,8000.0,18.206,18.2211,18.206,18.2211,8000.0
2011-04-29 11:50:00,24.17,24.2,24.17,24.18,14900.0,18.2211,18.2437,18.2211,18.2287,14900.0
2011-04-29 11:55:00,24.18,24.18,24.13,24.15,20400.0,18.2287,18.2287,18.191,18.206,20400.0
2011-04-29 12:00:00,24.15,24.15,24.09,24.1,38600.0,18.206,18.206,18.1608,18.1683,38600.0
2011-04-29 12:05:00,24.09,24.1,24.01,24.03,53900.0,18.1608,18.1683,18.1005,18.1156,53900.0
2011-04-29 12:10:00,24.04,24.06,24.03,24.04,29400.0,18.1231,18.1382,18.1156,18.1231,29400.0
2011-04-29 12:15:00,24.04,24.06,24.04,24.06,9000.0,18.1231,18.1382,18.1231,18.1382,9000.0
2011-04-29 12:20:00,24.06,24.06,24.04,24.05,22200.0,18.1382,18.1382,18.1231,18.1306,22200.0
2011-04-29 12:25:00,24.05,24.07,24.05,24.07,20400.0,18.1306,18.1457,18.1306,18.1457,20400.0
2011-04-29 12:30:00,24.07,24.07,24.05,24.05,11300.0,18.1457,18.1457,18.1306,18.1306,11300.0
2011-04-29 12:35:00,24.05,24.06,24.04,24.06,10400.0,18.1306,18.1382,18.1231,18.1382,10400.0
2011-04-29 12:40:00,24.06,24.06,24.05,24.05,3700.0,18.1382,18.1382,18.1306,18.1306,3700.0
2011-04-29 12:45:00,24.06,24.06,24.05,24.06,6300.0,18.1382,18.1382,18.1306,18.1382,6300.0
2011-04-29 12:50:00,24.06,24.06,24.01,24.01,17300.0,18.1382,18.1382,18.1005,18.1005,17300.0
2011-04-29 12:55:00,24.01,24.02,24.01,24.02,6500.0,18.1005,18.108,18.1005,18.108,6500.0
2011-04-29 13:00:00,24.02,24.05,24.02,24.05,13300.0,18.108,18.1306,18.108,18.1306,13300.0
2011-04-29 13:05:00,24.05,24.05,24.04,24.04,6600.0,18.1306,18.1306,18.1231,18.1231,6600.0
2011-04-29 13:10:00,24.05,24.05,24.04,24.05,6500.0,18.1306,18.1306,18.1231,18.1306,6500.0
2011-04-29 13:15:00,24.05,24.05,24.02,24.03,14200.0,18.1306,18.1306,18.108,18.1156,14200.0
2011-04-29 13:20:00,24.02,24.03,24.02,24.03,10100.0,18.108,18.1156,18.108,18.1156,10100.0
2011-04-29 13:25:00,24.03,24.03,24.02,24.03,7000.0,18.1156,18.1156,18.108,18.1156,7000.0
2011-04-29 13:30:00,24.03,24.04,24.02,24.04,13000.0,18.1156,18.1231,18.108,18.1231,13000.0
2011-04-29 13:35:00,24.04,24.07,24.04,24.05,24800.0,18.1231,18.1457,18.1231,18.1306,24800.0
2011-04-29 13:40:00,24.06,24.07,24.05,24.07,6700.0,18.1382,18.1457,18.1306,18.1457,6700.0
2011-04-29 13:45:00,24.07,24.07,24.06,24.07,5400.0,18.1457,18.1457,18.1382,18.1457,5400.0
2011-04-29 13:50:00,24.07,24.07,24.04,24.05,14300.0,18.1457,18.1457,18.1231,18.1306,14300.0
2011-04-29 13:55:00,24.04,24.05,24.02,24.02,9800.0,18.1231,18.1306,18.108,18.108,9800.0
2011-04-29 14:00:00,24.03,24.04,24.02,24.03,13700.0,18.1156,18.1231,18.108,18.1156,13700.0
2011-04-29 14:05:00,24.04,24.05,24.03,24.05,10000.0,18.1231,18.1306,18.1156,18.1306,10000.0
2011-04-29 14:10:00,24.05,24.05,24.03,24.04,10700.0,18.1306,18.1306,18.1156,18.1231,10700.0
2011-04-29 14:15:00,24.03,24.04,24.03,24.03,7900.0,18.1156,18.1231,18.1156,18.1156,7900.0
2011-04-29 14:20:00,24.04,24.05,24.03,24.04,12300.0,18.1231,18.1306,18.1156,18.1231,12300.0
2011-04-29 14:25:00,24.04,24.07,24.04,24.07,10700.0,18.1231,18.1457,18.1231,18.1457,10700.0
2011-04-29 14:30:00,24.07,24.07,24.06,24.07,8800.0,18.1457,18.1457,18.1382,18.1457,8800.0
2011-04-29 14:35:00,24.07,24.08,24.06,24.07,20300.0,18.1457,18.1533,18.1382,18.1457,20300.0
2011-04-29 14:40:00,24.08,24.09,24.07,24.09,11900.0,18.1533,18.1608,18.1457,18.1608,11900.0
2011-04-29 14:45:00,24.09,24.1,24.09,24.1,10400.0,18.1608,18.1683,18.1608,18.1683,10400.0
2011-04-29 14:50:00,24.09,24.1,24.08,24.09,13700.0,18.1608,18.1683,18.1533,18.1608,13700.0
2011-04-29 14:55:00,24.08,24.09,24.07,24.08,20800.0,18.1533,18.1608,18.1457,18.1533,20800.0
2011-04-29 15:00:00,24.07,24.1,24.06,24.1,32000.0,18.1457,18.1683,18.1382,18.1683,32000.0
2011-04-29 15:05:00,24.1,24.1,24.08,24.09,29800.0,18.1683,18.1683,18.1533,18.1608,29800.0
2011-04-29 15:10:00,24.08,24.08,24.07,24.07,18300.0,18.1533,18.1533,18.1457,18.1457,18300.0
2011-04-29 15:15:00,24.08,24.09,24.07,24.09,16500.0,18.1533,18.1608,18.1457,18.1608,16500.0
2011-04-29 15:20:00,24.09,24.1,24.08,24.1,23000.0,18.1608,18.1683,18.1533,18.1683,23000.0
2011-04-29 15:25:00,24.1,24.13,24.09,24.13,54100.0,18.1683,18.191,18.1608,18.191,54100.0
2011-04-29 15:30:00,24.13,24.14,24.12,24.14,22700.0,18.191,18.1985,18.1834,18.1985,22700.0
2011-04-29 15:35:00,24.14,24.16,24.14,24.16,30200.0,18.1985,18.2136,18.1985,18.2136,30200.0
2011-04-29 15:40:00,24.16,24.16,24.15,24.16,42900.0,18.2136,18.2136,18.206,18.2136,42900.0
2011-04-29 15:45:00,24.16,24.22,24.16,24.21,273100.0,18.2136,18.2588,18.2136,18.2513,273100.0
2011-04-29 15:50:00,24.22,24.24,24.2,24.21,123000.0,18.2588,18.2739,18.2437,18.2513,123000.0
2011-04-29 15:55:00,24.22,24.24,24.19,24.2,161900.0,18.2588,18.2739,18.2362,18.2437,161900.0
2011-05-02 09:30:00,24.32,24.32,24.2,24.21,17400.0,18.3342,18.3342,18.2437,18.2513,17400.0
2011-05-02 09:35:00,24.21,24.21,24.17,24.17,11700.0,18.2513,18.2513,18.2211,18.2211,11700.0
2011-05-02 09:40:00,24.18,24.18,24.12,24.16,17700.0,18.2287,18.2287,18.1834,18.2136,17700.0
2011-05-02 09:45:00,24.15,24.22,24.15,24.22,15600.0,18.206,18.2588,18.206,18.2588,15600.0
2011-05-02 09:50:00,24.22,24.22,24.21,24.21,9400.0,18.2588,18.2588,18.2513,18.2513,9400.0
2011-05-02 09:55:00,24.21,24.24,24.16,24.16,15900.0,18.2513,18.2739,18.2136,18.2136,15900.0
2011-05-02 10:00:00,24.16,24.21,24.16,24.18,13100.0,18.2136,18.2513,18.2136,18.2287,13100.0
2011-05-02 10:05:00,24.18,24.18,24.14,24.15,12800.0,18.2287,18.2287,18.1985,18.206,12800.0
2011-05-02 10:10:00,24.15,24.24,24.15,24.24,10800.0,18.206,18.2739,18.206,18.2739,10800.0
2011-05-02 10:15:00,24.24,24.24,24.22,24.22,4500.0,18.2739,18.2739,18.2588,18.2588,4500.0
2011-05-02 10:20:00,24.22,24.28,24.22,24.28,15000.0,18.2588,18.304,18.2588,18.304,15000.0
2011-05-02 10:25:00,24.27,24.28,24.25,24.27,9900.0,18.2965,18.304,18.2814,18.2965,9900.0
2011-05-02 10:30:00,24.28,24.28,24.26,24.27,10700.0,18.304,18.304,18.289,18.2965,10700.0
2011-05-02 10:35:00,24.27,24.28,24.27,24.28,4300.0,18.2965,18.304,18.2965,18.304,4300.0
2011-05-02 10:40:00,24.28,24.28,24.25,24.25,14400.0,18.304,18.304,18.2814,18.2814,14400.0
2011-05-02 10:45:00,24.25,24.25,24.23,24.25,8300.0,18.2814,18.2814,18.2663,18.2814,8300.0
2011-05-02 10:50:00,24.26,24.29,24.26,24.29,14400.0,18.289,18.3116,18.289,18.3116,14400.0
2011-05-02 10:55:00,24.29,24.29,24.26,24.26,13200.0,18.3116,18.3116,18.289,18.289,13200.0
2011-05-02 11:00:00,24.26,24.28,24.26,24.27,5300.0,18.289,18.304,18.289,18.2965,5300.0
2011-05-02 11:05:00,24.26,24.28,24.26,24.28,12100.0,18.289,18.304,18.289,18.304,12100.0
2011-05-02 11:10:00,24.27,24.28,24.26,24.26,6100.0,18.2965,18.304,18.289,18.289,6100.0
2011-05-02 11:15:00,24.27,24.27,24.23,24.23,4100.0,18.2965,18.2965,18.2663,18.2663,4100.0
2011-05-02 11:20:00,24.24,24.24,24.21,24.24,12200.0,18.2739,18.2739,18.2513,18.2739,12200.0
2011-05-02 11:25:00,24.23,24.24,24.22,24.22,3300.0,18.2663,18.2739,18.2588,18.2588,3300.0
2011-05-02 11:30:00,24.22,24.22,24.18,24.18,10800.0,18.2588,18.2588,18.2287,18.2287,10800.0
2011-05-02 11:35:00,24.18,24.18,24.17,24.17,9000.0,18.2287,18.2287,18.2211,18.2211,9000.0
2011-05-02 11:40:00,24.17,24.17,24.12,24.12,16000.0,18.2211,18.2211,18.1834,18.1834,16000.0
2011-05-02 11:45:00,24.12,24.13,24.11,24.11,3400.0,18.1834,18.191,18.1759,18.1759,3400.0
2011-05-02 11:50:00,24.11,24.11,24.09,24.09,12000.0,18.1759,18.1759,18.1608,18.1608,12000.0
2011-05-02 11:55:00,24.09,24.1,24.09,24.1,3400.0,18.1608,18.1683,18.1608,18.1683,3400.0
2011-05-02 12:00:00,24.1,24.11,24.06,24.07,61300.0,18.1683,18.1759,18.1382,18.1457,61300.0
2011-05-02 12:05:00,24.07,24.08,24.03,24.06,23100.0,18.1457,18.1533,18.1156,18.1382,23100.0
2011-05-02 12:10:00,24.07,24.1,24.07,24.07,39600.0,18.1457,18.1683,18.1457,18.1457,39600.0
2011-05-02 12:15:00,24.07,24.08,24.04,24.04,11100.0,18.1457,18.1533,18.1231,18.1231,11100.0
2011-05-02 12:20:00,24.04,24.05,23.99,23.99,14600.0,18.1231,18.1306,18.0854,18.0854,14600.0
2011-05-02 12:25:00,23.99,24.0,23.94,23.95,34200.0,18.0854,18.093,18.0477,18.0553,34200.0
2011-05-02 12:30:00,23.95,23.98,23.94,23.98,8500.0,18.0553,18.0779,18.0477,18.0779,8500.0
2011-05-02 12:35:00,23.98,24.0,23.98,23.99,3700.0,18.0779,18.093,18.0779,18.0854,3700.0
2011-05-02 12:40:00,23.99,23.99,23.98,23.98,2800.0,18.0854,18.0854,18.0779,18.0779,2800.0
2011-05-02 12:45:00,23.98,23.99,23.97,23.99,5300.0,18.0779,18.0854,18.0703,18.0854,5300.0
2011-05-02 12:50:00,23.99,24.01,23.99,24.0,4800.0,18.0854,18.1005,18.0854,18.093,4800.0
2011-05-02 12:55:00,24.0,24.01,23.99,23.99,4300.0,18.093,18.1005,18.0854,18.0854,4300.0
2011-05-02 13:00:00,24.0,24.04,23.99,24.03,19700.0,18.093,18.1231,18.0854,18.1156,19700.0
2011-05-02 13:05:00,24.04,24.04,24.02,24.03,88200.0,18.1231,18.1231,18.108,18.1156,88200.0
2011-05-02 13:10:00,24.02,24.03,24.01,24.01,7500.0,18.108,18.1156,18.1005,18.1005,7500.0
2011-05-02 13:15:00,24.02,24.02,24.0,24.0,20700.0,18.108,18.108,18.093,18.093,20700.0
2011-05-02 13:20:00,24.01,24.01,24.0,24.01,5000.0,18.1005,18.1005,18.093,18.1005,5000.0
2011-05-02 13:25:00,24.01,24.03,24.01,24.03,38700.0,18.1005,18.1156,18.1005,18.1156,38700.0
2011-05-02 13:30:00,24.03,24.04,24.02,24.04,10900.0,18.1156,18.1231,18.108,18.1231,10900.0
2011-05-02 13:35:00,24.04,24.05,24.02,24.03,11900.0,18.1231,18.1306,18.108,18.1156,11900.0
2011-05-02 13:40:00,24.03,24.03,23.96,23.98,139200.0,18.1156,18.1156,18.0628,18.0779,139200.0
2011-05-02 13:45:00,23.99,24.03,23.99,24.03,19700.0,18.0854,18.1156,18.0854,18.1156,19700.0
2011-05-02 13:50:00,24.03,24.06,24.03,24.06,14300.0,18.1156,18.1382,18.1156,18.1382,14300.0
2011-05-02 13:55:00,24.06,24.06,24.05,24.06,4300.0,18.1382,18.1382,18.1306,18.1382,4300.0
2011-05-02 14:00:00,24.06,24.1,24.05,24.08,32800.0,18.1382,18.1683,18.1306,18.1533,32800.0
2011-05-02 14:05:00,24.08,24.2,24.08,24.1,9400.0,18.1533,18.2437,18.1533,18.1683,9400.0
2011-05-02 14:10:00,24.09,24.11,24.09,24.11,13300.0,18.1608,18.1759,18.1608,18.1759,13300.0
2011-05-02 14:15:00,24.1,24.11,24.08,24.1,30100.0,18.1683,18.1759,18.1533,18.1683,30100.0
2011-05-02 14:20:00,24.09,24.09,24.05,24.05,18500.0,18.1608,18.1608,18.1306,18.1306,18500.0
2011-05-02 14:25:00,24.06,24.09,24.05,24.06,32600.0,18.1382,18.1608,18.1306,18.1382,32600.0
2011-05-02 14:30:00,24.06,24.11,24.05,24.11,36600.0,18.1382,18.1759,18.1306,18.1759,36600.0
2011-05-02 14:35:00,24.11,24.13,24.07,24.08,82800.0,18.1759,18.191,18.1457,18.1533,82800.0
2011-05-02 14:40:00,24.09,24.1,24.08,24.1,41300.0,18.1608,18.1683,18.1533,18.1683,41300.0
2011-05-02 14:45:00,24.1,24.1,24.08,24.08,28100.0,18.1683,18.1683,18.1533,18.1533,28100.0
2011-05-02 14:50:00,24.08,24.09,24.08,24.09,12200.0,18.1533,18.1608,18.1533,18.1608,12200.0
2011-05-02 14:55:00,24.09,24.09,24.07,24.08,27900.0,18.1608,18.1608,18.1457,18.1533,27900.0
2011-05-02 15:00:00,24.08,24.09,24.07,24.09,13600.0,18.1533,18.1608,18.1457,18.1608,13600.0
2011-05-02 15:05:00,24.09,24.09,24.08,24.09,11700.0,18.1608,18.1608,18.1533,18.1608,11700.0
2011-05-02 15:10:00,24.09,24.09,24.08,24.09,5100.0,18.1608,18.1608,18.1533,18.1608,5100.0
2011-05-02 15:15:00,24.08,24.09,24.08,24.09,8400.0,18.1533,18.1608,18.1533,18.1608,8400.0
2011-05-02 15:20:00,24.09,24.1,24.09,24.1,18400.0,18.1608,18.1683,18.1608,18.1683,18400.0
2011-05-02 15:25:00,24.1,24.1,24.08,24.08,38200.0,18.1683,18.1683,18.1533,18.1533,38200.0
2011-05-02 15:30:00,24.09,24.11,24.09,24.1,82400.0,18.1608,18.1759,18.1608,18.1683,82400.0
2011-05-02 15:35:00,24.1,24.11,24.09,24.1,81600.0,18.1683,18.1759,18.1608,18.1683,81600.0
2011-05-02 15:40:00,24.1,24.1,24.08,24.09,105300.0,18.1683,18.1683,18.1533,18.1608,105300.0
2011-05-02 15:45:00,24.08,24.1,24.07,24.1,106600.0,18.1533,18.1683,18.1457,18.1683,106600.0
2011-05-02 15:50:00,24.1,24.11,24.08,24.1,98500.0,18.1683,18.1759,18.1533,18.1683,98500.0
2011-05-02 15:55:00,24.1,24.12,24.09,24.11,104900.0,18.1683,18.1834,18.1608,18.1759,104900.0
2011-05-03 09:30:00,24.1,24.18,24.07,24.18,46500.0,18.1683,18.2287,18.1457,18.2287,46500.0
2011-05-03 09:35:00,24.18,24.18,24.09,24.1,17700.0,18.2287,18.2287,18.1608,18.1683,17700.0
2011-05-03 09:40:00,24.11,24.16,24.09,24.16,14900.0,18.1759,18.2136,18.1608,18.2136,14900.0
2011-05-03 09:45:00,24.14,24.25,24.11,24.23,134100.0,18.1985,18.2814,18.1759,18.2663,134100.0
2011-05-03 09:50:00,24.24,24.24,24.18,24.24,208800.0,18.2739,18.2739,18.2287,18.2739,208800.0
2011-05-03 09:55:00,24.25,24.31,24.23,24.26,38500.0,18.2814,18.3267,18.2663,18.289,38500.0
2011-05-03 10:00:00,24.27,24.27,24.2,24.22,20800.0,18.2965,18.2965,18.2437,18.2588,20800.0
2011-05-03 10:05:00,24.22,24.25,24.21,24.22,23200.0,18.2588,18.2814,18.2513,18.2588,23200.0
2011-05-03 10:10:00,24.22,24.24,24.17,24.2,30800.0,18.2588,18.2739,18.2211,18.2437,30800.0
2011-05-03 10:15:00,24.2,24.24,24.2,24.23,12900.0,18.2437,18.2739,18.2437,18.2663,12900.0
2011-05-03 10:20:00,24.24,24.24,24.21,24.22,21900.0,18.2739,18.2739,18.2513,18.2588,21900.0
2011-05-03 10:25:00,24.23,24.25,24.18,24.19,62900.0,18.2663,18.2814,18.2287,18.2362,62900.0
2011-05-03 10:30:00,24.2,24.22,24.19,24.2,32700.0,18.2437,18.2588,18.2362,18.2437,32700.0
2011-05-03 10:35:00,24.2,24.21,24.16,24.16,30800.0,18.2437,18.2513,18.2136,18.2136,30800.0
2011-05-03 10:40:00,24.16,24.17,24.15,24.17,22900.0,18.2136,18.2211,18.206,18.2211,22900.0
2011-05-03 10:45:00,24.18,24.2,24.16,24.18,21900.0,18.2287,18.2437,18.2136,18.2287,21900.0
2011-05-03 10:50:00,24.18,24.18,24.15,24.16,7500.0,18.2287,18.2287,18.206,18.2136,7500.0
2011-05-03 10:55:00,24.16,24.16,24.11,24.11,55000.0,18.2136,18.2136,18.1759,18.1759,55000.0
2011-05-03 11:00:00,24.12,24.14,24.1,24.14,71400.0,18.1834,18.1985,18.1683,18.1985,71400.0
2011-05-03 11:05:00,24.14,24.14,24.11,24.11,19100.0,18.1985,18.1985,18.1759,18.1759,19100.0
2011-05-03 11:10:00,24.12,24.13,24.11,24.11,11700.0,18.1834,18.191,18.1759,18.1759,11700.0
2011-05-03 11:15:00,24.11,24.12,24.07,24.08,37500.0,18.1759,18.1834,18.1457,18.1533,37500.0
2011-05-03 11:20:00,24.07,24.09,24.07,24.08,15100.0,18.1457,18.1608,18.1457,18.1533,15100.0
2011-05-03 11:25:00,24.08,24.1,24.07,24.09,35700.0,18.1533,18.1683,18.1457,18.1608,35700.0
2011-05-03 11:30:00,24.1,24.11,24.08,24.09,29700.0,18.1683,18.1759,18.1533,18.1608,29700.0
2011-05-03 11:35:00,24.1,24.17,24.1,24.16,25400.0,18.1683,18.2211,18.1683,18.2136,25400.0
2011-05-03 11:40:00,24.15,24.21,24.15,24.2,26500.0,18.206,18.2513,18.206,18.2437,26500.0
2011-05-03 11:45:00,24.2,24.21,24.16,24.16,17500.0,18.2437,18.2513,18.2136,18.2136,17500.0
2011-05-03 11:50:00,24.16,24.17,24.15,24.17,12000.0,18.2136,18.2211,18.206,18.2211,12000.0
2011-05-03 11:55:00,24.18,24.19,24.17,24.18,7400.0,18.2287,18.2362,18.2211,18.2287,7400.0
2011-05-03 12:00:00,24.19,24.24,24.19,24.24,14100.0,18.2362,18.2739,18.2362,18.2739,14100.0
2011-05-03 12:05:00,24.24,24.24,24.21,24.21,8100.0,18.2739,18.2739,18.2513,18.2513,8100.0
2011-05-03 12:10:00,24.21,24.23,24.21,24.23,6500.0,18.2513,18.2663,18.2513,18.2663,6500.0
2011-05-03 12:15:00,24.22,24.23,24.17,24.18,38400.0,18.2588,18.2663,18.2211,18.2287,38400.0
2011-05-03 12:20:00,24.18,24.18,24.17,24.18,3300.0,18.2287,18.2287,18.2211,18.2287,3300.0
2011-05-03 12:25:00,24.17,24.18,24.16,24.16,9700.0,18.2211,18.2287,18.2136,18.2136,9700.0
2011-05-03 12:30:00,24.17,24.17,24.16,24.17,9500.0,18.2211,18.2211,18.2136,18.2211,9500.0
2011-05-03 12:35:00,24.17,24.19,24.16,24.16,10900.0,18.2211,18.2362,18.2136,18.2136,10900.0
2011-05-03 12:40:00,24.17,24.17,24.16,24.17,6200.0,18.2211,18.2211,18.2136,18.2211,6200.0
2011-05-03 12:45:00,24.18,24.19,24.17,24.19,6100.0,18.2287,18.2362,18.2211,18.2362,6100.0
2011-05-03 12:50:00,24.19,24.2,24.19,24.2,15200.0,18.2362,18.2437,18.2362,18.2437,15200.0
2011-05-03 12:55:00,24.2,24.2,24.17,24.18,10300.0,18.2437,18.2437,18.2211,18.2287,10300.0
2011-05-03 13:00:00,24.18,24.18,24.15,24.15,8300.0,18.2287,18.2287,18.206,18.206,8300.0
2011-05-03 13:05:00,24.15,24.16,24.11,24.14,58800.0,18.206,18.2136,18.1759,18.1985,58800.0
2011-05-03 13:10:00,24.14,24.15,24.13,24.14,11500.0,18.1985,18.206,18.191,18.1985,11500.0
2011-05-03 13:15:00,24.15,24.19,24.14,24.19,9500.0,18.206,18.2362,18.1985,18.2362,9500.0
2011-05-03 13:20:00,24.19,24.19,24.15,24.15,9700.0,18.2362,18.2362,18.206,18.206,9700.0
2011-05-03 13:25:00,24.15,24.16,24.14,24.15,28200.0,18.206,18.2136,18.1985,18.206,28200.0
2011-05-03 13:30:00,24.14,24.16,24.13,24.14,41300.0,18.1985,18.2136,18.191,18.1985,41300.0
2011-05-03 13:35:00,24.13,24.19,24.13,24.16,43300.0,18.191,18.2362,18.191,18.2136,43300.0
2011-05-03 13:40:00,24.17,24.17,24.11,24.14,7200.0,18.2211,18.2211,18.1759,18.1985,7200.0
2011-05-03 13:45:00,24.13,24.14,24.1,24.13,14100.0,18.191,18.1985,18.1683,18.191,14100.0
2011-05-03 13:50:00,24.13,24.14,24.08,24.08,8500.0,18.191,18.1985,18.1533,18.1533,8500.0
2011-05-03 13:55:00,24.07,24.07,24.04,24.05,12300.0,18.1457,18.1457,18.1231,18.1306,12300.0
2011-05-03 14:00:00,24.06,24.08,24.04,24.06,18300.0,18.1382,18.1533,18.1231,18.1382,18300.0
2011-05-03 14:05:00,24.07,24.07,23.96,23.98,40900.0,18.1457,18.1457,18.0628,18.0779,40900.0
2011-05-03 14:10:00,23.99,23.99,23.9,23.92,35200.0,18.0854,18.0854,18.0176,18.0326,35200.0
2011-05-03 14:15:00,23.93,23.93,23.87,23.89,67700.0,18.0402,18.0402,17.995,18.01,67700.0
2011-05-03 14:20:00,23.9,23.93,23.89,23.9,27800.0,18.0176,18.0402,18.01,18.0176,27800.0
2011-05-03 14:25:00,23.91,23.95,23.91,23.93,33600.0,18.0251,18.0553,18.0251,18.0402,33600.0
2011-05-03 14:30:00,23.94,23.95,23.91,23.91,28200.0,18.0477,18.0553,18.0251,18.0251,28200.0
2011-05-03 14:35:00,23.92,23.92,23.88,23.88,21800.0,18.0326,18.0326,18.0025,18.0025,21800.0
2011-05-03 14:40:00,23.88,23.91,23.86,23.87,30100.0,18.0025,18.0251,17.9874,17.995,30100.0
2011-05-03 14:45:00,23.88,23.9,23.86,23.87,19900.0,18.0025,18.0176,17.9874,17.995,19900.0
2011-05-03 14:50:00,23.87,23.89,23.84,23.85,20800.0,17.995,18.01,17.9723,17.9799,20800.0
2011-05-03 14:55:00,23.85,23.85,23.8,23.81,18400.0,17.9799,17.9799,17.9422,17.9497,18400.0
2011-05-03 15:00:00,23.81,23.81,23.79,23.8,41000.0,17.9497,17.9497,17.9346,17.9422,41000.0
2011-05-03 15:05:00,23.81,23.81,23.79,23.8,48300.0,17.9497,17.9497,17.9346,17.9422,48300.0
2011-05-03 15:10:00,23.8,23.81,23.79,23.8,45300.0,17.9422,17.9497,17.9346,17.9422,45300.0
2011-05-03 15:15:00,23.8,23.8,23.79,23.79,36400.0,17.9422,17.9422,17.9346,17.9346,36400.0
2011-05-03 15:20:00,23.79,23.81,23.77,23.79,201100.0,17.9346,17.9497,17.9196,17.9346,201100.0
2011-05-03 15:25:00,23.79,23.81,23.79,23.79,54400.0,17.9346,17.9497,17.9346,17.9346,54400.0
2011-05-03 15:30:00,23.8,23.8,23.75,23.75,103000.0,17.9422,17.9422,17.9045,17.9045,103000.0
2011-05-03 15:35:00,23.75,23.76,23.71,23.74,83100.0,17.9045,17.912,17.8743,17.8969,83100.0
2011-05-03 15:40:00,23.74,23.77,23.74,23.77,32200.0,17.8969,17.9196,17.8969,17.9196,32200.0
2011-05-03 15:45:00,23.77,23.81,23.76,23.79,86200.0,17.9196,17.9497,17.912,17.9346,86200.0
2011-05-03 15:50:00,23.79,23.87,23.79,23.87,110100.0,17.9346,17.995,17.9346,17.995,110100.0
2011-05-03 15:55:00,23.86,23.87,23.83,23.84,130100.0,17.9874,17.995,17.9648,17.9723,130100.0
2011-05-04 09:30:00,23.85,23.89,23.65,23.67,31700.0,17.9799,18.01,17.8291,17.8442,31700.0
2011-05-04 09:35:00,23.67,23.74,23.62,23.66,31400.0,17.8442,17.8969,17.8065,17.8366,31400.0
2011-05-04 09:40:00,23.67,23.74,23.65,23.69,21600.0,17.8442,17.8969,17.8291,17.8593,21600.0
2011-05-04 09:45:00,23.7,23.83,23.68,23.8,32800.0,17.8668,17.9648,17.8517,17.9422,32800.0
2011-05-04 09:50:00,23.8,23.82,23.75,23.77,21800.0,17.9422,17.9573,17.9045,17.9196,21800.0
2011-05-04 09:55:00,23.77,23.78,23.65,23.71,72300.0,17.9196,17.9271,17.8291,17.8743,72300.0
2011-05-04 10:00:00,23.71,23.71,23.61,23.7,66700.0,17.8743,17.8743,17.7989,17.8668,66700.0
2011-05-04 10:05:00,23.69,23.71,23.62,23.62,31200.0,17.8593,17.8743,17.8065,17.8065,31200.0
2011-05-04 10:10:00,23.62,23.68,23.62,23.66,25500.0,17.8065,17.8517,17.8065,17.8366,25500.0
2011-05-04 10:15:00,23.66,23.68,23.65,23.66,26100.0,17.8366,17.8517,17.8291,17.8366,26100.0
2011-05-04 10:20:00,23.66,23.66,23.64,23.66,41200.0,17.8366,17.8366,17.8216,17.8366,41200.0
2011-05-04 10:25:00,23.65,23.73,23.64,23.71,62000.0,17.8291,17.8894,17.8216,17.8743,62000.0
2011-05-04 10:30:00,23.72,23.78,23.71,23.76,167000.0,17.8819,17.9271,17.8743,17.912,167000.0
2011-05-04 10:35:00,23.77,23.77,23.74,23.76,37000.0,17.9196,17.9196,17.8969,17.912,37000.0
2011-05-04 10:40:00,23.75,23.78,23.72,23.73,81700.0,17.9045,17.9271,17.8819,17.8894,81700.0
2011-05-04 10:45:00,23.73,23.76,23.72,23.76,63800.0,17.8894,17.912,17.8819,17.912,63800.0
2011-05-04 10:50:00,23.75,23.82,23.75,23.8,19900.0,17.9045,17.9573,17.9045,17.9422,19900.0
2011-05-04 10:55:00,23.8,23.86,23.8,23.86,28600.0,17.9422,17.9874,17.9422,17.9874,28600.0
2011-05-04 11:00:00,23.86,23.86,23.81,23.82,22700.0,17.9874,17.9874,17.9497,17.9573,22700.0
2011-05-04 11:05:00,23.82,23.84,23.8,23.84,39100.0,17.9573,17.9723,17.9422,17.9723,39100.0
2011-05-04 11:10:00,23.84,23.89,23.83,23.89,32400.0,17.9723,18.01,17.9648,18.01,32400.0
2011-05-04 11:15:00,23.9,23.9,23.86,23.87,60600.0,18.0176,18.0176,17.9874,17.995,60600.0
2011-05-04 11:20:00,23.87,23.91,23.86,23.88,43700.0,17.995,18.0251,17.9874,18.0025,43700.0
2011-05-04 11:25:00,23.89,23.89,23.86,23.87,41800.0,18.01,18.01,17.9874,17.995,41800.0
2011-05-04 11:30:00,23.87,24.01,23.87,23.99,113800.0,17.995,18.1005,17.995,18.0854,113800.0
2011-05-04 11:35:00,23.99,24.05,23.99,24.04,49300.0,18.0854,18.1306,18.0854,18.1231,49300.0
2011-05-04 11:40:00,24.04,24.18,24.04,24.13,65400.0,18.1231,18.2287,18.1231,18.191,65400.0
2011-05-04 11:45:00,24.14,24.15,24.08,24.1,19800.0,18.1985,18.206,18.1533,18.1683,19800.0
2011-05-04 11:50:00,24.08,24.13,24.08,24.11,10600.0,18.1533,18.191,18.1533,18.1759,10600.0
2011-05-04 11:55:00,24.1,24.15,24.1,24.12,15600.0,18.1683,18.206,18.1683,18.1834,15600.0
2011-05-04 12:00:00,24.12,24.12,24.07,24.11,21600.0,18.1834,18.1834,18.1457,18.1759,21600.0
2011-05-04 12:05:00,24.11,24.11,24.09,24.09,15300.0,18.1759,18.1759,18.1608,18.1608,15300.0
2011-05-04 12:10:00,24.1,24.1,24.03,24.07,13300.0,18.1683,18.1683,18.1156,18.1457,13300.0
2011-05-04 12:15:00,24.06,24.06,24.01,24.02,9500.0,18.1382,18.1382,18.1005,18.108,9500.0
2011-05-04 12:20:00,24.01,24.01,23.93,23.93,38200.0,18.1005,18.1005,18.0402,18.0402,38200.0
2011-05-04 12:25:00,23.93,23.98,23.93,23.96,44400.0,18.0402,18.0779,18.0402,18.0628,44400.0
2011-05-04 12:30:00,23.97,23.97,23.92,23.94,22500.0,18.0703,18.0703,18.0326,18.0477,22500.0
2011-05-04 12:35:00,23.94,23.94,23.86,23.86,22100.0,18.0477,18.0477,17.9874,17.9874,22100.0
2011-05-04 12:40:00,23.87,23.88,23.84,23.86,76700.0,17.995,18.0025,17.9723,17.9874,76700.0
2011-05-04 12:45:00,23.87,23.92,23.87,23.92,8200.0,17.995,18.0326,17.995,18.0326,8200.0
2011-05-04 12:50:00,23.92,23.94,23.89,23.93,12800.0,18.0326,18.0477,18.01,18.0402,12800.0
2011-05-04 12:55:00,23.93,23.94,23.9,23.91,9300.0,18.0402,18.0477,18.0176,18.0251,9300.0
2011-05-04 13:00:00,23.92,23.94,23.91,23.93,8100.0,18.0326,18.0477,18.0251,18.0402,8100.0
2011-05-04 13:05:00,23.92,23.95,23.91,23.92,13400.0,18.0326,18.0553,18.0251,18.0326,13400.0
2011-05-04 13:10:00,23.92,23.93,23.9,23.91,5000.0,18.0326,18.0402,18.0176,18.0251,5000.0
2011-05-04 13:15:00,23.9,23.91,23.9,23.91,3700.0,18.0176,18.0251,18.0176,18.0251,3700.0
2011-05-04 13:20:00,23.91,24.0,23.91,23.99,38400.0,18.0251,18.093,18.0251,18.0854,38400.0
2011-05-04 13:25:00,24.0,24.0,23.99,24.0,13600.0,18.093,18.093,18.0854,18.093,13600.0
2011-05-04 13:30:00,24.0,24.0,23.96,23.97,13900.0,18.093,18.093,18.0628,18.0703,13900.0
2011-05-04 13:35:00,23.96,23.99,23.96,23.97,12400.0,18.0628,18.0854,18.0628,18.0703,12400.0
2011-05-04 13:40:00,23.97,23.99,23.95,23.98,10900.0,18.0703,18.0854,18.0553,18.0779,10900.0
2011-05-04 13:45:00,23.98,23.98,23.91,23.92,23300.0,18.0779,18.0779,18.0251,18.0326,23300.0
2011-05-04 13:50:00,23.91,23.97,23.91,23.97,35400.0,18.0251,18.0703,18.0251,18.0703,35400.0
2011-05-04 13:55:00,23.97,24.0,23.96,23.99,52800.0,18.0703,18.093,18.0628,18.0854,52800.0
2011-05-04 14:00:00,24.0,24.0,23.96,23.98,46500.0,18.093,18.093,18.0628,18.0779,46500.0
2011-05-04 14:05:00,23.97,23.99,23.97,23.97,16800.0,18.0703,18.0854,18.0703,18.0703,16800.0
2011-05-04 14:10:00,23.98,23.98,23.89,23.92,29000.0,18.0779,18.0779,18.01,18.0326,29000.0
2011-05-04 14:15:00,23.92,23.92,23.89,23.91,21800.0,18.0326,18.0326,18.01,18.0251,21800.0
2011-05-04 14:20:00,23.92,23.93,23.89,23.9,24100.0,18.0326,18.0402,18.01,18.0176,24100.0
2011-05-04 14:25:00,23.9,23.9,23.87,23.89,15200.0,18.0176,18.0176,17.995,18.01,15200.0
2011-05-04 14:30:00,23.89,23.92,23.86,23.9,14600.0,18.01,18.0326,17.9874,18.0176,14600.0
2011-05-04 14:35:00,23.89,23.9,23.87,23.88,8500.0,18.01,18.0176,17.995,18.0025,8500.0
2011-05-04 14:40:00,23.89,23.92,23.88,23.88,19600.0,18.01,18.0326,18.0025,18.0025,19600.0
2011-05-04 14:45:00,23.88,23.89,23.84,23.86,27300.0,18.0025,18.01,17.9723,17.9874,27300.0
2011-05-04 14:50:00,23.86,23.9,23.86,23.87,25300.0,17.9874,18.0176,17.9874,17.995,25300.0
2011-05-04 14:55:00,23.87,23.88,23.84,23.84,17400.0,17.995,18.0025,17.9723,17.9723,17400.0
2011-05-04 15:00:00,23.84,23.85,23.76,23.79,46000.0,17.9723,17.9799,17.912,17.9346,46000.0
2011-05-04 15:05:00,23.79,23.8,23.73,23.74,48300.0,17.9346,17.9422,17.8894,17.8969,48300.0
2011-05-04 15:10:00,23.75,23.76,23.7,23.71,41200.0,17.9045,17.912,17.8668,17.8743,41200.0
2011-05-04 15:15:00,23.71,23.76,23.7,23.76,64000.0,17.8743,17.912,17.8668,17.912,64000.0
2011-05-04 15:20:00,23.76,23.78,23.74,23.78,34800.0,17.912,17.9271,17.8969,17.9271,34800.0
2011-05-04 15:25:00,23.78,23.8,23.75,23.79,59100.0,17.9271,17.9422,17.9045,17.9346,59100.0
2011-05-04 15:30:00,23.79,23.81,23.78,23.8,43900.0,17.9346,17.9497,17.9271,17.9422,43900.0
2011-05-04 15:35:00,23.8,23.83,23.78,23.8,52600.0,17.9422,17.9648,17.9271,17.9422,52600.0
2011-05-04 15:40:00,23.8,23.8,23.77,23.77,31800.0,17.9422,17.9422,17.9196,17.9196,31800.0
2011-05-04 15:45:00,23.78,23.83,23.78,23.81,75800.0,17.9271,17.9648,17.9271,17.9497,75800.0
2011-05-04 15:50:00,23.81,23.82,23.77,23.78,55700.0,17.9497,17.9573,17.9196,17.9271,55700.0
2011-05-04 15:55:00,23.78,23.81,23.77,23.77,125000.0,17.9271,17.9497,17.9196,17.9196,125000.0
2011-05-05 09:30:00,23.48,23.64,23.45,23.59,85500.0,17.7009,17.8216,17.6783,17.7839,85500.0
2011-05-05 09:35:00,23.6,23.69,23.59,23.68,150400.0,17.7914,17.8593,17.7839,17.8517,150400.0
2011-05-05 09:40:00,23.69,23.8,23.62,23.63,64400.0,17.8593,17.9422,17.8065,17.814,64400.0
2011-05-05 09:45:00,23.65,23.9,23.65,23.9,29900.0,17.8291,18.0176,17.8291,18.0176,29900.0
2011-05-05 09:50:00,23.9,24.01,23.86,23.98,105300.0,18.0176,18.1005,17.9874,18.0779,105300.0
2011-05-05 09:55:00,23.98,24.16,23.88,24.14,88700.0,18.0779,18.2136,18.0025,18.1985,88700.0
2011-05-05 10:00:00,24.15,24.18,24.01,24.02,100400.0,18.206,18.2287,18.1005,18.108,100400.0
2011-05-05 10:05:00,24.02,24.09,24.01,24.03,70900.0,18.108,18.1608,18.1005,18.1156,70900.0
2011-05-05 10:10:00,24.03,24.05,23.96,24.0,71900.0,18.1156,18.1306,18.0628,18.093,71900.0
2011-05-05 10:15:00,24.0,24.07,23.99,24.06,84800.0,18.093,18.1457,18.0854,18.1382,84800.0
2011-05-05 10:20:00,24.07,24.19,24.07,24.16,46800.0,18.1457,18.2362,18.1457,18.2136,46800.0
2011-05-05 10:25:00,24.16,24.2,24.15,24.18,32400.0,18.2136,18.2437,18.206,18.2287,32400.0
2011-05-05 10:30:00,24.18,24.18,24.04,24.05,35600.0,18.2287,18.2287,18.1231,18.1306,35600.0
2011-05-05 10:35:00,24.06,24.06,24.05,24.05,32400.0,18.1382,18.1382,18.1306,18.1306,32400.0
2011-05-05 10:40:00,24.05,24.1,24.05,24.06,71500.0,18.1306,18.1683,18.1306,18.1382,71500.0
2011-05-05 10:45:00,24.06,24.09,24.05,24.06,27300.0,18.1382,18.1608,18.1306,18.1382,27300.0
2011-05-05 10:50:00,24.07,24.12,24.05,24.05,50000.0,18.1457,18.1834,18.1306,18.1306,50000.0
2011-05-05 10:55:00,24.05,24.13,24.05,24.11,36500.0,18.1306,18.191,18.1306,18.1759,36500.0
2011-05-05 11:00:00,24.11,24.11,24.05,24.05,18100.0,18.1759,18.1759,18.1306,18.1306,18100.0
2011-05-05 11:05:00,24.05,24.12,24.05,24.07,69500.0,18.1306,18.1834,18.1306,18.1457,69500.0
2011-05-05 11:10:00,24.07,24.07,24.05,24.05,35100.0,18.1457,18.1457,18.1306,18.1306,35100.0
2011-05-05 11:15:00,24.05,24.06,24.05,24.05,32900.0,18.1306,18.1382,18.1306,18.1306,32900.0
2011-05-05 11:20:00,24.05,24.1,24.05,24.05,24200.0,18.1306,18.1683,18.1306,18.1306,24200.0
2011-05-05 11:25:00,24.05,24.07,24.05,24.06,10900.0,18.1306,18.1457,18.1306,18.1382,10900.0
2011-05-05 11:30:00,24.06,24.07,24.05,24.07,14600.0,18.1382,18.1457,18.1306,18.1457,14600.0
2011-05-05 11:35:00,24.07,24.08,24.06,24.06,22400.0,18.1457,18.1533,18.1382,18.1382,22400.0
2011-05-05 11:40:00,24.06,24.11,24.06,24.09,13400.0,18.1382,18.1759,18.1382,18.1608,13400.0
2011-05-05 11:45:00,24.09,24.16,24.09,24.16,22600.0,18.1608,18.2136,18.1608,18.2136,22600.0
2011-05-05 11:50:00,24.16,24.18,24.14,24.14,15600.0,18.2136,18.2287,18.1985,18.1985,15600.0
2011-05-05 11:55:00,24.14,24.18,24.14,24.18,8900.0,18.1985,18.2287,18.1985,18.2287,8900.0
2011-05-05 12:00:00,24.18,24.21,24.17,24.19,31600.0,18.2287,18.2513,18.2211,18.2362,31600.0
2011-05-05 12:05:00,24.2,24.2,24.15,24.16,26600.0,18.2437,18.2437,18.206,18.2136,26600.0
2011-05-05 12:10:00,24.16,24.16,24.14,24.15,7700.0,18.2136,18.2136,18.1985,18.206,7700.0
2011-05-05 12:15:00,24.16,24.18,24.15,24.17,14000.0,18.2136,18.2287,18.206,18.2211,14000.0
2011-05-05 12:20:00,24.16,24.18,24.16,24.18,6300.0,18.2136,18.2287,18.2136,18.2287,6300.0
2011-05-05 12:25:00,24.18,24.2,24.18,24.2,8700.0,18.2287,18.2437,18.2287,18.2437,8700.0
2011-05-05 12:30:00,24.2,24.2,24.18,24.18,7100.0,18.2437,18.2437,18.2287,18.2287,7100.0
2011-05-05 12:35:00,24.19,24.2,24.18,24.19,8800.0,18.2362,18.2437,18.2287,18.2362,8800.0
2011-05-05 12:40:00,24.2,24.2,24.19,24.19,6300.0,18.2437,18.2437,18.2362,18.2362,6300.0
2011-05-05 12:45:00,24.2,24.2,24.18,24.18,8200.0,18.2437,18.2437,18.2287,18.2287,8200.0
2011-05-05 12:50:00,24.19,24.19,24.13,24.13,15400.0,18.2362,18.2362,18.191,18.191,15400.0
2011-05-05 12:55:00,24.13,24.14,24.13,24.13,8300.0,18.191,18.1985,18.191,18.191,8300.0
2011-05-05 13:00:00,24.14,24.14,24.13,24.13,7300.0,18.1985,18.1985,18.191,18.191,7300.0
2011-05-05 13:05:00,24.13,24.2,24.13,24.2,13900.0,18.191,18.2437,18.191,18.2437,13900.0
2011-05-05 13:10:00,24.2,24.2,24.16,24.18,16500.0,18.2437,18.2437,18.2136,18.2287,16500.0
2011-05-05 13:15:00,24.18,24.19,24.17,24.18,14800.0,18.2287,18.2362,18.2211,18.2287,14800.0
2011-05-05 13:20:00,24.19,24.2,24.18,24.19,11400.0,18.2362,18.2437,18.2287,18.2362,11400.0
2011-05-05 13:25:00,24.18,24.18,24.16,24.16,10100.0,18.2287,18.2287,18.2136,18.2136,10100.0
2011-05-05 13:30:00,24.17,24.17,24.16,24.16,6600.0,18.2211,18.2211,18.2136,18.2136,6600.0
2011-05-05 13:35:00,24.16,24.17,24.16,24.16,7800.0,18.2136,18.2211,18.2136,18.2136,7800.0
2011-05-05 13:40:00,24.17,24.17,24.05,24.05,40200.0,18.2211,18.2211,18.1306,18.1306,40200.0
2011-05-05 13:45:00,24.05,24.09,24.05,24.09,22000.0,18.1306,18.1608,18.1306,18.1608,22000.0
2011-05-05 13:50:00,24.09,24.12,24.09,24.12,20200.0,18.1608,18.1834,18.1608,18.1834,20200.0
2011-05-05 13:55:00,24.12,24.13,24.11,24.13,12800.0,18.1834,18.191,18.1759,18.191,12800.0
2011-05-05 14:00:00,24.13,24.14,24.1,24.11,16800.0,18.191,18.1985,18.1683,18.1759,16800.0
2011-05-05 14:05:00,24.1,24.1,24.05,24.06,10100.0,18.1683,18.1683,18.1306,18.1382,10100.0
2011-05-05 14:10:00,24.05,24.06,24.03,24.06,41100.0,18.1306,18.1382,18.1156,18.1382,41100.0
2011-05-05 14:15:00,24.05,24.07,24.05,24.05,19600.0,18.1306,18.1457,18.1306,18.1306,19600.0
2011-05-05 14:20:00,24.05,24.06,24.03,24.04,29000.0,18.1306,18.1382,18.1156,18.1231,29000.0
2011-05-05 14:25:00,24.05,24.11,24.04,24.08,21000.0,18.1306,18.1759,18.1231,18.1533,21000.0
2011-05-05 14:30:00,24.09,24.1,24.07,24.07,32300.0,18.1608,18.1683,18.1457,18.1457,32300.0
2011-05-05 14:35:00,24.07,24.08,24.05,24.06,50100.0,18.1457,18.1533,18.1306,18.1382,50100.0
2011-05-05 14:40:00,24.07,24.07,24.04,24.05,15100.0,18.1457,18.1457,18.1231,18.1306,15100.0
2011-05-05 14:45:00,24.05,24.06,23.98,23.99,84700.0,18.1306,18.1382,18.0779,18.0854,84700.0
2011-05-05 14:50:00,24.0,24.0,23.89,23.89,90400.0,18.093,18.093,18.01,18.01,90400.0
2011-05-05 14:55:00,23.89,23.9,23.83,23.83,48100.0,18.01,18.0176,17.9648,17.9648,48100.0
2011-05-05 15:00:00,23.83,23.91,23.83,23.87,103200.0,17.9648,18.0251,17.9648,17.995,103200.0
2011-05-05 15:05:00,23.88,23.95,23.84,23.93,87100.0,18.0025,18.0553,17.9723,18.0402,87100.0
2011-05-05 15:10:00,23.93,23.93,23.82,23.84,81200.0,18.0402,18.0402,17.9573,17.9723,81200.0
2011-05-05 15:15:00,23.83,23.84,23.73,23.73,75800.0,17.9648,17.9723,17.8894,17.8894,75800.0
2011-05-05 15:20:00,23.73,23.73,23.58,23.61,80900.0,17.8894,17.8894,17.7763,17.7989,80900.0
2011-05-05 15:25:00,23.61,23.61,23.5,23.54,93700.0,17.7989,17.7989,17.716,17.7462,93700.0
2011-05-05 15:30:00,23.53,23.63,23.52,23.62,48600.0,17.7386,17.814,17.7311,17.8065,48600.0
2011-05-05 15:35:00,23.62,23.7,23.62,23.68,67500.0,17.8065,17.8668,17.8065,17.8517,67500.0
2011-05-05 15:40:00,23.68,23.71,23.64,23.7,56000.0,17.8517,17.8743,17.8216,17.8668,56000.0
2011-05-05 15:45:00,23.69,23.72,23.67,23.71,93900.0,17.8593,17.8819,17.8442,17.8743,93900.0
2011-05-05 15:50:00,23.71,23.75,23.7,23.73,55300.0,17.8743,17.9045,17.8668,17.8894,55300.0
2011-05-05 15:55:00,23.74,23.8,23.69,23.72,182800.0,17.8969,17.9422,17.8593,17.8819,182800.0
2011-05-06 09:30:00,23.98,24.08,23.93,24.07,65300.0,18.0779,18.1533,18.0402,18.1457,65300.0
2011-05-06 09:35:00,24.07,24.1,24.04,24.07,42200.0,18.1457,18.1683,18.1231,18.1457,42200.0
2011-05-06 09:40:00,24.07,24.1,24.02,24.05,21000.0,18.1457,18.1683,18.108,18.1306,21000.0
2011-05-06 09:45:00,24.05,24.06,24.02,24.04,24000.0,18.1306,18.1382,18.108,18.1231,24000.0
2011-05-06 09:50:00,24.05,24.07,24.04,24.07,19600.0,18.1306,18.1457,18.1231,18.1457,19600.0
2011-05-06 09:55:00,24.07,24.08,24.05,24.07,26700.0,18.1457,18.1533,18.1306,18.1457,26700.0
2011-05-06 10:00:00,24.07,24.08,24.0,24.01,31700.0,18.1457,18.1533,18.093,18.1005,31700.0
2011-05-06 10:05:00,24.0,24.07,23.98,24.06,95900.0,18.093,18.1457,18.0779,18.1382,95900.0
2011-05-06 10:10:00,24.06,24.12,24.06,24.1,54500.0,18.1382,18.1834,18.1382,18.1683,54500.0
2011-05-06 10:15:00,24.11,24.25,24.08,24.25,67300.0,18.1759,18.2814,18.1533,18.2814,67300.0
2011-05-06 10:20:00,24.25,24.3,24.22,24.3,41100.0,18.2814,18.3191,18.2588,18.3191,41100.0
2011-05-06 10:25:00,24.3,24.37,24.26,24.36,44300.0,18.3191,18.3719,18.289,18.3643,44300.0
2011-05-06 10:30:00,24.36,24.36,24.25,24.31,39400.0,18.3643,18.3643,18.2814,18.3267,39400.0
2011-05-06 10:35:00,24.31,24.33,24.26,24.27,17400.0,18.3267,18.3417,18.289,18.2965,17400.0
2011-05-06 10:40:00,24.27,24.29,24.26,24.28,21700.0,18.2965,18.3116,18.289,18.304,21700.0
2011-05-06 10:45:00,24.27,24.28,24.17,24.17,22500.0,18.2965,18.304,18.2211,18.2211,22500.0
2011-05-06 10:50:00,24.17,24.17,24.15,24.16,11100.0,18.2211,18.2211,18.206,18.2136,11100.0
2011-05-06 10:55:00,24.15,24.16,24.15,24.15,15900.0,18.206,18.2136,18.206,18.206,15900.0
2011-05-06 11:00:00,24.16,24.17,24.08,24.1,36800.0,18.2136,18.2211,18.1533,18.1683,36800.0
2011-05-06 11:05:00,24.11,24.15,24.07,24.15,31300.0,18.1759,18.206,18.1457,18.206,31300.0
2011-05-06 11:10:00,24.15,24.16,24.08,24.09,24600.0,18.206,18.2136,18.1533,18.1608,24600.0
2011-05-06 11:15:00,24.09,24.14,24.05,24.12,24000.0,18.1608,18.1985,18.1306,18.1834,24000.0
2011-05-06 11:20:00,24.13,24.14,24.11,24.14,16300.0,18.191,18.1985,18.1759,18.1985,16300.0
2011-05-06 11:25:00,24.14,24.14,24.14,24.14,9100.0,18.1985,18.1985,18.1985,18.1985,9100.0
2011-05-06 11:30:00,24.13,24.14,24.13,24.14,11700.0,18.191,18.1985,18.191,18.1985,11700.0
2011-05-06 11:35:00,24.14,24.2,24.14,24.2,23700.0,18.1985,18.2437,18.1985,18.2437,23700.0
2011-05-06 11:40:00,24.2,24.21,24.18,24.19,11900.0,18.2437,18.2513,18.2287,18.2362,11900.0
2011-05-06 11:45:00,24.19,24.23,24.19,24.23,16400.0,18.2362,18.2663,18.2362,18.2663,16400.0
2011-05-06 11:50:00,24.23,24.24,24.22,24.23,11200.0,18.2663,18.2739,18.2588,18.2663,11200.0
2011-05-06 11:55:00,24.23,24.23,24.18,24.23,32700.0,18.2663,18.2663,18.2287,18.2663,32700.0
2011-05-06 12:00:00,24.23,24.26,24.21,24.22,20900.0,18.2663,18.289,18.2513,18.2588,20900.0
2011-05-06 12:05:00,24.21,24.22,24.13,24.14,14400.0,18.2513,18.2588,18.191,18.1985,14400.0
2011-05-06 12:10:00,24.14,24.16,24.1,24.1,19600.0,18.1985,18.2136,18.1683,18.1683,19600.0
2011-05-06 12:15:00,24.1,24.15,24.1,24.11,25200.0,18.1683,18.206,18.1683,18.1759,25200.0
2011-05-06 12:20:00,24.11,24.13,24.1,24.13,12300.0,18.1759,18.191,18.1683,18.191,12300.0
2011-05-06 12:25:00,24.13,24.18,24.13,24.14,16400.0,18.191,18.2287,18.191,18.1985,16400.0
2011-05-06 12:30:00,24.14,24.17,24.14,24.17,16800.0,18.1985,18.2211,18.1985,18.2211,16800.0
2011-05-06 12:35:00,24.16,24.17,24.14,24.16,10100.0,18.2136,18.2211,18.1985,18.2136,10100.0
2011-05-06 12:40:00,24.15,24.16,24.08,24.08,32100.0,18.206,18.2136,18.1533,18.1533,32100.0
2011-05-06 12:45:00,24.09,24.14,24.08,24.13,24400.0,18.1608,18.1985,18.1533,18.191,24400.0
2011-05-06 12:50:00,24.14,24.15,24.12,24.15,13300.0,18.1985,18.206,18.1834,18.206,13300.0
2011-05-06 12:55:00,24.14,24.18,24.14,24.18,20200.0,18.1985,18.2287,18.1985,18.2287,20200.0
2011-05-06 13:00:00,24.18,24.22,24.17,24.18,11500.0,18.2287,18.2588,18.2211,18.2287,11500.0
2011-05-06 13:05:00,24.18,24.18,24.15,24.18,10800.0,18.2287,18.2287,18.206,18.2287,10800.0
2011-05-06 13:10:00,24.17,24.18,24.09,24.12,35800.0,18.2211,18.2287,18.1608,18.1834,35800.0
2011-05-06 13:15:00,24.12,24.12,24.02,24.03,25400.0,18.1834,18.1834,18.108,18.1156,25400.0
2011-05-06 13:20:00,24.03,24.12,24.03,24.12,34900.0,18.1156,18.1834,18.1156,18.1834,34900.0
2011-05-06 13:25:00,24.11,24.14,24.07,24.14,16900.0,18.1759,18.1985,18.1457,18.1985,16900.0
2011-05-06 13:30:00,24.14,24.16,24.13,24.14,34900.0,18.1985,18.2136,18.191,18.1985,34900.0
2011-05-06 13:35:00,24.13,24.15,24.09,24.11,21600.0,18.191,18.206,18.1608,18.1759,21600.0
2011-05-06 13:40:00,24.11,24.16,24.09,24.09,25500.0,18.1759,18.2136,18.1608,18.1608,25500.0
2011-05-06 13:45:00,24.09,24.14,24.09,24.13,26600.0,18.1608,18.1985,18.1608,18.191,26600.0
2011-05-06 13:50:00,24.12,24.15,24.12,24.13,17300.0,18.1834,18.206,18.1834,18.191,17300.0
2011-05-06 13:55:00,24.14,24.18,24.14,24.15,28700.0,18.1985,18.2287,18.1985,18.206,28700.0
2011-05-06 14:00:00,24.15,24.15,24.1,24.11,22400.0,18.206,18.206,18.1683,18.1759,22400.0
2011-05-06 14:05:00,24.11,24.16,24.1,24.15,16800.0,18.1759,18.2136,18.1683,18.206,16800.0
2011-05-06 14:10:00,24.16,24.21,24.16,24.16,25900.0,18.2136,18.2513,18.2136,18.2136,25900.0
2011-05-06 14:15:00,24.17,24.19,24.14,24.17,21100.0,18.2211,18.2362,18.1985,18.2211,21100.0
2011-05-06 14:20:00,24.17,24.17,24.1,24.13,19400.0,18.2211,18.2211,18.1683,18.191,19400.0
2011-05-06 14:25:00,24.13,24.14,24.09,24.11,17500.0,18.191,18.1985,18.1608,18.1759,17500.0
2011-05-06 14:30:00,24.1,24.12,24.04,24.04,19100.0,18.1683,18.1834,18.1231,18.1231,19100.0
2011-05-06 14:35:00,24.05,24.05,23.95,24.0,31700.0,18.1306,18.1306,18.0553,18.093,31700.0
2011-05-06 14:40:00,23.99,24.05,23.99,24.05,11800.0,18.0854,18.1306,18.0854,18.1306,11800.0
2011-05-06 14:45:00,24.06,24.06,23.99,24.0,12100.0,18.1382,18.1382,18.0854,18.093,12100.0
2011-05-06 14:50:00,24.0,24.03,23.97,23.99,18300.0,18.093,18.1156,18.0703,18.0854,18300.0
2011-05-06 14:55:00,24.0,24.05,23.99,24.05,25500.0,18.093,18.1306,18.0854,18.1306,25500.0
2011-05-06 15:00:00,24.04,24.09,24.04,24.07,14600.0,18.1231,18.1608,18.1231,18.1457,14600.0
2011-05-06 15:05:00,24.07,24.08,24.05,24.08,14400.0,18.1457,18.1533,18.1306,18.1533,14400.0
2011-05-06 15:10:00,24.09,24.12,24.08,24.09,19600.0,18.1608,18.1834,18.1533,18.1608,19600.0
2011-05-06 15:15:00,24.1,24.14,24.1,24.13,9100.0,18.1683,18.1985,18.1683,18.191,9100.0
2011-05-06 15:20:00,24.12,24.13,24.1,24.11,10700.0,18.1834,18.191,18.1683,18.1759,10700.0
2011-05-06 15:25:00,24.1,24.11,24.08,24.1,26100.0,18.1683,18.1759,18.1533,18.1683,26100.0
2011-05-06 15:30:00,24.11,24.13,24.09,24.11,47100.0,18.1759,18.191,18.1608,18.1759,47100.0
2011-05-06 15:35:00,24.1,24.12,24.07,24.08,26700.0,18.1683,18.1834,18.1457,18.1533,26700.0
2011-05-06 15:40:00,24.09,24.15,24.09,24.14,47600.0,18.1608,18.206,18.1608,18.1985,47600.0
2011-05-06 15:45:00,24.13,24.16,24.1,24.14,67900.0,18.191,18.2136,18.1683,18.1985,67900.0
2011-05-06 15:50:00,24.14,24.14,24.1,24.12,57000.0,18.1985,18.1985,18.1683,18.1834,57000.0
2011-05-06 15:55:00,24.12,24.14,24.09,24.11,128700.0,18.1834,18.1985,18.1608,18.1759,128700.0
2011-05-09 09:30:00,24.04,24.08,23.95,24.08,28800.0,18.1231,18.1533,18.0553,18.1533,28800.0
2011-05-09 09:35:00,24.08,24.09,24.02,24.02,15400.0,18.1533,18.1608,18.108,18.108,15400.0
2011-05-09 09:40:00,24.01,24.05,23.94,24.04,21700.0,18.1005,18.1306,18.0477,18.1231,21700.0
2011-05-09 09:45:00,24.05,24.05,24.01,24.01,15800.0,18.1306,18.1306,18.1005,18.1005,15800.0
2011-05-09 09:50:00,24.01,24.1,24.01,24.1,33200.0,18.1005,18.1683,18.1005,18.1683,33200.0
2011-05-09 09:55:00,24.09,24.14,24.08,24.11,34100.0,18.1608,18.1985,18.1533,18.1759,34100.0
2011-05-09 10:00:00,24.11,24.11,24.03,24.05,42600.0,18.1759,18.1759,18.1156,18.1306,42600.0
2011-05-09 10:05:00,24.04,24.11,24.04,24.1,21900.0,18.1231,18.1759,18.1231,18.1683,21900.0
2011-05-09 10:10:00,24.11,24.13,24.1,24.12,15200.0,18.1759,18.191,18.1683,18.1834,15200.0
2011-05-09 10:15:00,24.12,24.12,24.08,24.11,27000.0,18.1834,18.1834,18.1533,18.1759,27000.0
2011-05-09 10:20:00,24.11,24.15,24.1,24.14,30600.0,18.1759,18.206,18.1683,18.1985,30600.0
2011-05-09 10:25:00,24.15,24.18,24.12,24.13,37800.0,18.206,18.2287,18.1834,18.191,37800.0
2011-05-09 10:30:00,24.13,24.14,24.11,24.11,26000.0,18.191,18.1985,18.1759,18.1759,26000.0
2011-05-09 10:35:00,24.1,24.11,24.09,24.09,10100.0,18.1683,18.1759,18.1608,18.1608,10100.0
2011-05-09 10:40:00,24.1,24.1,24.08,24.09,24300.0,18.1683,18.1683,18.1533,18.1608,24300.0
2011-05-09 10:45:00,24.1,24.13,24.07,24.1,34300.0,18.1683,18.191,18.1457,18.1683,34300.0
2011-05-09 10:50:00,24.09,24.14,24.08,24.13,23100.0,18.1608,18.1985,18.1533,18.191,23100.0
2011-05-09 10:55:00,24.14,24.15,24.13,24.13,20800.0,18.1985,18.206,18.191,18.191,20800.0
2011-05-09 11:00:00,24.13,24.14,24.12,24.14,16900.0,18.191,18.1985,18.1834,18.1985,16900.0
2011-05-09 11:05:00,24.14,24.15,24.13,24.14,13800.0,18.1985,18.206,18.191,18.1985,13800.0
2011-05-09 11:10:00,24.14,24.15,24.14,24.14,13700.0,18.1985,18.206,18.1985,18.1985,13700.0
2011-05-09 11:15:00,24.14,24.18,24.14,24.17,32800.0,18.1985,18.2287,18.1985,18.2211,32800.0
2011-05-09 11:20:00,24.17,24.2,24.16,24.16,33200.0,18.2211,18.2437,18.2136,18.2136,33200.0
2011-05-09 11:25:00,24.16,24.2,24.15,24.2,15100.0,18.2136,18.2437,18.206,18.2437,15100.0
2011-05-09 11:30:00,24.2,24.2,24.18,24.2,19200.0,18.2437,18.2437,18.2287,18.2437,19200.0
2011-05-09 11:35:00,24.2,24.21,24.19,24.2,10900.0,18.2437,18.2513,18.2362,18.2437,10900.0
2011-05-09 11:40:00,24.21,24.22,24.2,24.2,22900.0,18.2513,18.2588,18.2437,18.2437,22900.0
2011-05-09 11:45:00,24.21,24.23,24.2,24.22,7100.0,18.2513,18.2663,18.2437,18.2588,7100.0
2011-05-09 11:50:00,24.21,24.26,24.21,24.26,13000.0,18.2513,18.289,18.2513,18.289,13000.0
2011-05-09 11:55:00,24.26,24.29,24.25,24.27,42500.0,18.289,18.3116,18.2814,18.2965,42500.0
2011-05-09 12:00:00,24.27,24.28,24.26,24.27,16400.0,18.2965,18.304,18.289,18.2965,16400.0
2011-05-09 12:05:00,24.26,24.3,24.26,24.3,22400.0,18.289,18.3191,18.289,18.3191,22400.0
2011-05-09 12:10:00,24.3,24.35,24.29,24.35,40000.0,18.3191,18.3568,18.3116,18.3568,40000.0
2011-05-09 12:15:00,24.35,24.41,24.35,24.41,34100.0,18.3568,18.402,18.3568,18.402,34100.0
2011-05-09 12:20:00,24.41,24.42,24.39,24.39,23900.0,18.402,18.4096,18.387,18.387,23900.0
2011-05-09 12:25:00,24.39,24.41,24.38,24.4,23100.0,18.387,18.402,18.3794,18.3945,23100.0
2011-05-09 12:30:00,24.39,24.4,24.36,24.36,17500.0,18.387,18.3945,18.3643,18.3643,17500.0
2011-05-09 12:35:00,24.36,24.37,24.34,24.35,17600.0,18.3643,18.3719,18.3493,18.3568,17600.0
2011-05-09 12:40:00,24.35,24.35,24.31,24.31,12100.0,18.3568,18.3568,18.3267,18.3267,12100.0
2011-05-09 12:45:00,24.31,24.32,24.28,24.29,18900.0,18.3267,18.3342,18.304,18.3116,18900.0
2011-05-09 12:50:00,24.29,24.29,24.28,24.29,5000.0,18.3116,18.3116,18.304,18.3116,5000.0
2011-05-09 12:55:00,24.29,24.32,24.28,24.3,10400.0,18.3116,18.3342,18.304,18.3191,10400.0
2011-05-09 13:00:00,24.31,24.32,24.3,24.31,11100.0,18.3267,18.3342,18.3191,18.3267,11100.0
2011-05-09 13:05:00,24.32,24.32,24.31,24.32,6700.0,18.3342,18.3342,18.3267,18.3342,6700.0
2011-05-09 13:10:00,24.32,24.32,24.31,24.32,8500.0,18.3342,18.3342,18.3267,18.3342,8500.0
2011-05-09 13:15:00,24.31,24.36,24.31,24.36,32600.0,18.3267,18.3643,18.3267,18.3643,32600.0
2011-05-09 13:20:00,24.34,24.35,24.33,24.33,24800.0,18.3493,18.3568,18.3417,18.3417,24800.0
2011-05-09 13:25:00,24.33,24.33,24.31,24.31,11500.0,18.3417,18.3417,18.3267,18.3267,11500.0
2011-05-09 13:30:00,24.31,24.35,24.31,24.35,15800.0,18.3267,18.3568,18.3267,18.3568,15800.0
2011-05-09 13:35:00,24.35,24.37,24.35,24.37,8400.0,18.3568,18.3719,18.3568,18.3719,8400.0
2011-05-09 13:40:00,24.37,24.37,24.34,24.34,12800.0,18.3719,18.3719,18.3493,18.3493,12800.0
2011-05-09 13:45:00,24.34,24.37,24.34,24.37,10500.0,18.3493,18.3719,18.3493,18.3719,10500.0
2011-05-09 13:50:00,24.36,24.39,24.36,24.38,22200.0,18.3643,18.387,18.3643,18.3794,22200.0
2011-05-09 13:55:00,24.38,24.39,24.35,24.35,24800.0,18.3794,18.387,18.3568,18.3568,24800.0
2011-05-09 14:00:00,24.36,24.36,24.33,24.33,13900.0,18.3643,18.3643,18.3417,18.3417,13900.0
2011-05-09 14:05:00,24.33,24.34,24.32,24.34,6800.0,18.3417,18.3493,18.3342,18.3493,6800.0
2011-05-09 14:10:00,24.34,24.36,24.34,24.35,13900.0,18.3493,18.3643,18.3493,18.3568,13900.0
2011-05-09 14:15:00,24.35,24.36,24.32,24.32,17800.0,18.3568,18.3643,18.3342,18.3342,17800.0
2011-05-09 14:20:00,24.32,24.34,24.32,24.32,22700.0,18.3342,18.3493,18.3342,18.3342,22700.0
2011-05-09 14:25:00,24.32,24.34,24.31,24.32,16100.0,18.3342,18.3493,18.3267,18.3342,16100.0
2011-05-09 14:30:00,24.33,24.35,24.33,24.35,13600.0,18.3417,18.3568,18.3417,18.3568,13600.0
2011-05-09 14:35:00,24.34,24.36,24.34,24.35,16200.0,18.3493,18.3643,18.3493,18.3568,16200.0
2011-05-09 14:40:00,24.35,24.36,24.35,24.35,31100.0,18.3568,18.3643,18.3568,18.3568,31100.0
2011-05-09 14:45:00,24.36,24.36,24.32,24.32,34900.0,18.3643,18.3643,18.3342,18.3342,34900.0
2011-05-09 14:50:00,24.32,24.33,24.29,24.29,29500.0,18.3342,18.3417,18.3116,18.3116,29500.0
2011-05-09 14:55:00,24.29,24.32,24.26,24.32,52400.0,18.3116,18.3342,18.289,18.3342,52400.0
2011-05-09 15:00:00,24.32,24.35,24.31,24.34,15900.0,18.3342,18.3568,18.3267,18.3493,15900.0
2011-05-09 15:05:00,24.35,24.36,24.34,24.34,33800.0,18.3568,18.3643,18.3493,18.3493,33800.0
2011-05-09 15:10:00,24.34,24.37,24.34,24.36,27100.0,18.3493,18.3719,18.3493,18.3643,27100.0
2011-05-09 15:15:00,24.35,24.36,24.35,24.36,19900.0,18.3568,18.3643,18.3568,18.3643,19900.0
2011-05-09 15:20:00,24.35,24.38,24.35,24.38,53100.0,18.3568,18.3794,18.3568,18.3794,53100.0
2011-05-09 15:25:00,24.37,24.41,24.37,24.37,72300.0,18.3719,18.402,18.3719,18.3719,72300.0
2011-05-09 15:30:00,24.37,24.37,24.34,24.34,46400.0,18.3719,18.3719,18.3493,18.3493,46400.0
2011-05-09 15:35:00,24.34,24.35,24.34,24.34,29200.0,18.3493,18.3568,18.3493,18.3493,29200.0
2011-05-09 15:40:00,24.34,24.37,24.32,24.35,136300.0,18.3493,18.3719,18.3342,18.3568,136300.0
2011-05-09 15:45:00,24.34,24.36,24.32,24.36,73200.0,18.3493,18.3643,18.3342,18.3643,73200.0
2011-05-09 15:50:00,24.35,24.39,24.35,24.35,83100.0,18.3568,18.387,18.3568,18.3568,83100.0
2011-05-09 15:55:00,24.35,24.38,24.35,24.37,108200.0,18.3568,18.3794,18.3568,18.3719,108200.0
2011-05-10 09:30:00,24.49,24.84,24.46,24.78,150800.0,18.4624,18.7262,18.4397,18.681,150800.0
2011-05-10 09:35:00,24.79,24.79,24.67,24.72,72500.0,18.6885,18.6885,18.598,18.6357,72500.0
2011-05-10 09:40:00,24.74,24.74,24.67,24.74,34900.0,18.6508,18.6508,18.598,18.6508,34900.0
2011-05-10 09:45:00,24.74,24.8,24.73,24.8,26400.0,18.6508,18.6961,18.6433,18.6961,26400.0
2011-05-10 09:50:00,24.8,24.94,24.8,24.93,99400.0,18.6961,18.8016,18.6961,18.7941,99400.0
2011-05-10 09:55:00,24.93,24.93,24.84,24.91,53800.0,18.7941,18.7941,18.7262,18.779,53800.0
2011-05-10 10:00:00,24.91,25.0,24.91,24.99,61700.0,18.779,18.8468,18.779,18.8393,61700.0
2011-05-10 10:05:00,25.0,25.05,24.95,25.04,138200.0,18.8468,18.8845,18.8091,18.877,138200.0
2011-05-10 10:10:00,25.05,25.08,24.9,24.9,100400.0,18.8845,18.9071,18.7714,18.7714,100400.0
2011-05-10 10:15:00,24.9,25.05,24.88,25.05,45700.0,18.7714,18.8845,18.7564,18.8845,45700.0
2011-05-10 10:20:00,25.04,25.07,24.99,25.03,52300.0,18.877,18.8996,18.8393,18.8694,52300.0
2011-05-10 10:25:00,25.03,25.06,25.0,25.01,39300.0,18.8694,18.8921,18.8468,18.8544,39300.0
2011-05-10 10:30:00,25.01,25.08,25.0,25.08,59600.0,18.8544,18.9071,18.8468,18.9071,59600.0
2011-05-10 10:35:00,25.08,25.14,25.07,25.08,84200.0,18.9071,18.9524,18.8996,18.9071,84200.0
2011-05-10 10:40:00,25.07,25.07,24.97,25.01,74600.0,18.8996,18.8996,18.8242,18.8544,74600.0
2011-05-10 10:45:00,25.02,25.03,24.96,25.01,54200.0,18.8619,18.8694,18.8167,18.8544,54200.0
2011-05-10 10:50:00,25.01,25.02,25.01,25.02,16000.0,18.8544,18.8619,18.8544,18.8619,16000.0
2011-05-10 10:55:00,25.01,25.03,24.94,24.95,42000.0,18.8544,18.8694,18.8016,18.8091,42000.0
2011-05-10 11:00:00,24.96,25.0,24.95,24.99,19100.0,18.8167,18.8468,18.8091,18.8393,19100.0
2011-05-10 11:05:00,24.99,25.0,24.94,25.0,27800.0,18.8393,18.8468,18.8016,18.8468,27800.0
2011-05-10 11:10:00,24.99,25.0,24.97,24.99,18900.0,18.8393,18.8468,18.8242,18.8393,18900.0
2011-05-10 11:15:00,25.0,25.01,24.98,24.98,17200.0,18.8468,18.8544,18.8317,18.8317,17200.0
2011-05-10 11:20:00,24.98,25.01,24.98,24.99,31200.0,18.8317,18.8544,18.8317,18.8393,31200.0
2011-05-10 11:25:00,24.98,25.0,24.98,25.0,16100.0,18.8317,18.8468,18.8317,18.8468,16100.0
2011-05-10 11:30:00,24.99,25.0,24.99,24.99,5900.0,18.8393,18.8468,18.8393,18.8393,5900.0
2011-05-10 11:35:00,24.99,25.02,24.98,25.0,31100.0,18.8393,18.8619,18.8317,18.8468,31100.0
2011-05-10 11:40:00,25.01,25.01,24.98,24.99,19900.0,18.8544,18.8544,18.8317,18.8393,19900.0
2011-05-10 11:45:00,24.99,25.0,24.94,24.95,17400.0,18.8393,18.8468,18.8016,18.8091,17400.0
2011-05-10 11:50:00,24.94,24.99,24.94,24.99,17400.0,18.8016,18.8393,18.8016,18.8393,17400.0
2011-05-10 11:55:00,25.0,25.0,24.95,24.95,22300.0,18.8468,18.8468,18.8091,18.8091,22300.0
2011-05-10 12:00:00,24.95,24.95,24.92,24.92,14000.0,18.8091,18.8091,18.7865,18.7865,14000.0
2011-05-10 12:05:00,24.93,24.94,24.92,24.94,7800.0,18.7941,18.8016,18.7865,18.8016,7800.0
2011-05-10 12:10:00,24.93,24.99,24.93,24.99,21600.0,18.7941,18.8393,18.7941,18.8393,21600.0
2011-05-10 12:15:00,24.99,24.99,24.95,24.97,29100.0,18.8393,18.8393,18.8091,18.8242,29100.0
2011-05-10 12:20:00,24.98,25.0,24.97,25.0,17700.0,18.8317,18.8468,18.8242,18.8468,17700.0
2011-05-10 12:25:00,25.0,25.0,24.94,24.94,27800.0,18.8468,18.8468,18.8016,18.8016,27800.0
2011-05-10 12:30:00,24.94,25.0,24.94,24.99,42800.0,18.8016,18.8468,18.8016,18.8393,42800.0
2011-05-10 12:35:00,25.0,25.01,24.99,25.0,73700.0,18.8468,18.8544,18.8393,18.8468,73700.0
2011-05-10 12:40:00,25.0,25.01,24.99,25.0,51400.0,18.8468,18.8544,18.8393,18.8468,51400.0
2011-05-10 12:45:00,24.99,25.0,24.98,25.0,34200.0,18.8393,18.8468,18.8317,18.8468,34200.0
2011-05-10 12:50:00,25.0,25.0,24.97,25.0,37800.0,18.8468,18.8468,18.8242,18.8468,37800.0
2011-05-10 12:55:00,24.99,25.02,24.99,25.02,17100.0,18.8393,18.8619,18.8393,18.8619,17100.0
2011-05-10 13:00:00,25.01,25.04,25.0,25.04,43500.0,18.8544,18.877,18.8468,18.877,43500.0
2011-05-10 13:05:00,25.03,25.04,24.98,25.0,32700.0,18.8694,18.877,18.8317,18.8468,32700.0
2011-05-10 13:10:00,25.0,25.0,24.94,24.97,36300.0,18.8468,18.8468,18.8016,18.8242,36300.0
2011-05-10 13:15:00,24.97,24.97,24.93,24.96,13800.0,18.8242,18.8242,18.7941,18.8167,13800.0
2011-05-10 13:20:00,24.96,24.99,24.96,24.99,14800.0,18.8167,18.8393,18.8167,18.8393,14800.0
2011-05-10 13:25:00,24.98,25.0,24.95,25.0,13300.0,18.8317,18.8468,18.8091,18.8468,13300.0
2011-05-10 13:30:00,24.99,24.99,24.94,24.96,25600.0,18.8393,18.8393,18.8016,18.8167,25600.0
2011-05-10 13:35:00,24.95,24.95,24.92,24.93,18800.0,18.8091,18.8091,18.7865,18.7941,18800.0
2011-05-10 13:40:00,24.94,24.94,24.92,24.93,31800.0,18.8016,18.8016,18.7865,18.7941,31800.0
2011-05-10 13:45:00,24.92,24.93,24.89,24.91,47300.0,18.7865,18.7941,18.7639,18.779,47300.0
2011-05-10 13:50:00,24.92,24.92,24.91,24.92,13800.0,18.7865,18.7865,18.779,18.7865,13800.0
2011-05-10 13:55:00,24.92,24.92,24.9,24.92,12900.0,18.7865,18.7865,18.7714,18.7865,12900.0
2011-05-10 14:00:00,24.92,24.92,24.89,24.9,21600.0,18.7865,18.7865,18.7639,18.7714,21600.0
2011-05-10 14:05:00,24.89,24.91,24.87,24.88,22700.0,18.7639,18.779,18.7488,18.7564,22700.0
2011-05-10 14:10:00,24.88,24.89,24.82,24.86,65200.0,18.7564,18.7639,18.7111,18.7413,65200.0
2011-05-10 14:15:00,24.87,24.87,24.81,24.81,19800.0,18.7488,18.7488,18.7036,18.7036,19800.0
2011-05-10 14:20:00,24.81,24.82,24.8,24.8,8200.0,18.7036,18.7111,18.6961,18.6961,8200.0
2011-05-10 14:25:00,24.8,24.83,24.78,24.83,26400.0,18.6961,18.7187,18.681,18.7187,26400.0
2011-05-10 14:30:00,24.83,24.84,24.81,24.82,52300.0,18.7187,18.7262,18.7036,18.7111,52300.0
2011-05-10 14:35:00,24.83,24.89,24.82,24.89,60500.0,18.7187,18.7639,18.7111,18.7639,60500.0
2011-05-10 14:40:00,24.89,24.91,24.87,24.88,52200.0,18.7639,18.779,18.7488,18.7564,52200.0
2011-05-10 14:45:00,24.87,24.88,24.86,24.88,18600.0,18.7488,18.7564,18.7413,18.7564,18600.0
2011-05-10 14:50:00,24.87,24.88,24.87,24.88,9800.0,18.7488,18.7564,18.7488,18.7564,9800.0
2011-05-10 14:55:00,24.88,24.92,24.87,24.92,41500.0,18.7564,18.7865,18.7488,18.7865,41500.0
2011-05-10 15:00:00,24.92,24.93,24.87,24.9,50900.0,18.7865,18.7941,18.7488,18.7714,50900.0
2011-05-10 15:05:00,24.9,24.94,24.89,24.92,213300.0,18.7714,18.8016,18.7639,18.7865,213300.0
2011-05-10 15:10:00,24.92,25.01,24.91,24.98,130500.0,18.7865,18.8544,18.779,18.8317,130500.0
2011-05-10 15:15:00,24.97,25.02,24.97,25.0,83200.0,18.8242,18.8619,18.8242,18.8468,83200.0
2011-05-10 15:20:00,25.01,25.03,25.0,25.01,49800.0,18.8544,18.8694,18.8468,18.8544,49800.0
2011-05-10 15:25:00,25.02,25.02,24.99,24.99,50800.0,18.8619,18.8619,18.8393,18.8393,50800.0
2011-05-10 15:30:00,24.99,25.0,24.96,24.97,82800.0,18.8393,18.8468,18.8167,18.8242,82800.0
2011-05-10 15:35:00,24.98,24.98,24.94,24.95,35200.0,18.8317,18.8317,18.8016,18.8091,35200.0
2011-05-10 15:40:00,24.95,24.96,24.92,24.95,74100.0,18.8091,18.8167,18.7865,18.8091,74100.0
2011-05-10 15:45:00,24.96,24.96,24.9,24.94,67700.0,18.8167,18.8167,18.7714,18.8016,67700.0
2011-05-10 15:50:00,24.94,24.95,24.89,24.89,76500.0,18.8016,18.8091,18.7639,18.7639,76500.0
2011-05-10 15:55:00,24.9,24.94,24.9,24.94,112500.0,18.7714,18.8016,18.7714,18.8016,112500.0
2011-05-11 09:30:00,24.93,25.03,24.85,25.03,39800.0,18.7941,18.8694,18.7337,18.8694,39800.0
2011-05-11 09:35:00,25.03,25.05,25.0,25.04,85600.0,18.8694,18.8845,18.8468,18.877,85600.0
2011-05-11 09:40:00,25.04,25.04,24.98,25.0,34900.0,18.877,18.877,18.8317,18.8468,34900.0
2011-05-11 09:45:00,25.0,25.02,24.95,25.02,48700.0,18.8468,18.8619,18.8091,18.8619,48700.0
2011-05-11 09:50:00,25.02,25.03,25.01,25.01,20300.0,18.8619,18.8694,18.8544,18.8544,20300.0
2011-05-11 09:55:00,25.0,25.02,24.98,25.0,46300.0,18.8468,18.8619,18.8317,18.8468,46300.0
2011-05-11 10:00:00,24.99,25.0,24.94,25.0,43700.0,18.8393,18.8468,18.8016,18.8468,43700.0
2011-05-11 10:05:00,25.0,25.02,25.0,25.0,53500.0,18.8468,18.8619,18.8468,18.8468,53500.0
2011-05-11 10:10:00,25.0,25.01,24.99,25.01,41100.0,18.8468,18.8544,18.8393,18.8544,41100.0
2011-05-11 10:15:00,25.0,25.04,24.99,25.02,17900.0,18.8468,18.877,18.8393,18.8619,17900.0
2011-05-11 10:20:00,25.02,25.03,25.0,25.0,25400.0,18.8619,18.8694,18.8468,18.8468,25400.0
2011-05-11 10:25:00,25.0,25.01,24.97,25.0,70800.0,18.8468,18.8544,18.8242,18.8468,70800.0
2011-05-11 10:30:00,24.99,24.99,24.84,24.91,50900.0,18.8393,18.8393,18.7262,18.779,50900.0
2011-05-11 10:35:00,24.92,24.94,24.9,24.92,34700.0,18.7865,18.8016,18.7714,18.7865,34700.0
2011-05-11 10:40:00,24.92,24.97,24.92,24.95,26600.0,18.7865,18.8242,18.7865,18.8091,26600.0
2011-05-11 10:45:00,24.95,24.96,24.93,24.95,22200.0,18.8091,18.8167,18.7941,18.8091,22200.0
2011-05-11 10:50:00,24.95,24.98,24.94,24.98,42200.0,18.8091,18.8317,18.8016,18.8317,42200.0
2011-05-11 10:55:00,24.98,25.0,24.96,24.97,19200.0,18.8317,18.8468,18.8167,18.8242,19200.0
2011-05-11 11:00:00,24.96,24.97,24.93,24.95,17300.0,18.8167,18.8242,18.7941,18.8091,17300.0
2011-05-11 11:05:00,24.94,24.97,24.94,24.96,20000.0,18.8016,18.8242,18.8016,18.8167,20000.0
2011-05-11 11:10:00,24.96,25.0,24.96,24.99,35000.0,18.8167,18.8468,18.8167,18.8393,35000.0
2011-05-11 11:15:00,25.0,25.0,24.98,24.99,10200.0,18.8468,18.8468,18.8317,18.8393,10200.0
2011-05-11 11:20:00,24.99,24.99,24.95,24.96,33100.0,18.8393,18.8393,18.8091,18.8167,33100.0
2011-05-11 11:25:00,24.96,24.96,24.92,24.94,21400.0,18.8167,18.8167,18.7865,18.8016,21400.0
2011-05-11 11:30:00,24.94,24.94,24.91,24.91,7800.0,18.8016,18.8016,18.779,18.779,7800.0
2011-05-11 11:35:00,24.92,24.92,24.9,24.91,7400.0,18.7865,18.7865,18.7714,18.779,7400.0
2011-05-11 11:40:00,24.91,24.91,24.87,24.9,22900.0,18.779,18.779,18.7488,18.7714,22900.0
2011-05-11 11:45:00,24.9,24.91,24.88,24.88,8900.0,18.7714,18.779,18.7564,18.7564,8900.0
2011-05-11 11:50:00,24.89,24.92,24.89,24.91,18100.0,18.7639,18.7865,18.7639,18.779,18100.0
2011-05-11 11:55:00,24.91,24.92,24.87,24.9,25100.0,18.779,18.7865,18.7488,18.7714,25100.0
2011-05-11 12:00:00,24.9,24.91,24.89,24.9,39000.0,18.7714,18.779,18.7639,18.7714,39000.0
2011-05-11 12:05:00,24.91,24.93,24.89,24.93,20100.0,18.779,18.7941,18.7639,18.7941,20100.0
2011-05-11 12:10:00,24.92,24.93,24.9,24.91,54200.0,18.7865,18.7941,18.7714,18.779,54200.0
2011-05-11 12:15:00,24.9,24.92,24.82,24.9,72700.0,18.7714,18.7865,18.7111,18.7714,72700.0
2011-05-11 12:20:00,24.9,24.9,24.85,24.86,67400.0,18.7714,18.7714,18.7337,18.7413,67400.0
2011-05-11 12:25:00,24.87,24.9,24.85,24.89,31400.0,18.7488,18.7714,18.7337,18.7639,31400.0
2011-05-11 12:30:00,24.89,24.9,24.86,24.9,32600.0,18.7639,18.7714,18.7413,18.7714,32600.0
2011-05-11 12:35:00,24.9,24.91,24.89,24.9,174800.0,18.7714,18.779,18.7639,18.7714,174800.0
2011-05-11 12:40:00,24.9,24.91,24.9,24.91,72500.0,18.7714,18.779,18.7714,18.779,72500.0
2011-05-11 12:45:00,24.9,24.92,24.9,24.91,97900.0,18.7714,18.7865,18.7714,18.779,97900.0
2011-05-11 12:50:00,24.91,24.94,24.91,24.94,30400.0,18.779,18.8016,18.779,18.8016,30400.0
2011-05-11 12:55:00,24.94,24.96,24.93,24.96,18700.0,18.8016,18.8167,18.7941,18.8167,18700.0
2011-05-11 13:00:00,24.95,24.96,24.92,24.92,20300.0,18.8091,18.8167,18.7865,18.7865,20300.0
2011-05-11 13:05:00,24.92,24.93,24.9,24.91,25200.0,18.7865,18.7941,18.7714,18.779,25200.0
2011-05-11 13:10:00,24.91,24.93,24.91,24.93,16500.0,18.779,18.7941,18.779,18.7941,16500.0
2011-05-11 13:15:00,24.92,24.94,24.92,24.92,19500.0,18.7865,18.8016,18.7865,18.7865,19500.0
2011-05-11 13:20:00,24.92,24.95,24.92,24.95,17400.0,18.7865,18.8091,18.7865,18.8091,17400.0
2011-05-11 13:25:00,24.95,24.96,24.92,24.92,25200.0,18.8091,18.8167,18.7865,18.7865,25200.0
2011-05-11 13:30:00,24.92,24.92,24.9,24.9,32000.0,18.7865,18.7865,18.7714,18.7714,32000.0
2011-05-11 13:35:00,24.91,24.94,24.88,24.94,67200.0,18.779,18.8016,18.7564,18.8016,67200.0
2011-05-11 13:40:00,24.93,24.96,24.92,24.93,21900.0,18.7941,18.8167,18.7865,18.7941,21900.0
2011-05-11 13:45:00,24.93,24.93,24.91,24.92,22000.0,18.7941,18.7941,18.779,18.7865,22000.0
2011-05-11 13:50:00,24.91,24.93,24.91,24.92,8300.0,18.779,18.7941,18.779,18.7865,8300.0
2011-05-11 13:55:00,24.93,24.95,24.92,24.94,70300.0,18.7941,18.8091,18.7865,18.8016,70300.0
2011-05-11 14:00:00,24.93,24.94,24.91,24.91,36300.0,18.7941,18.8016,18.779,18.779,36300.0
2011-05-11 14:05:00,24.91,24.93,24.9,24.91,59800.0,18.779,18.7941,18.7714,18.779,59800.0
2011-05-11 14:10:00,24.91,24.91,24.86,24.86,27800.0,18.779,18.779,18.7413,18.7413,27800.0
2011-05-11 14:15:00,24.86,24.86,24.83,24.84,19300.0,18.7413,18.7413,18.7187,18.7262,19300.0
2011-05-11 14:20:00,24.84,24.84,24.8,24.8,29000.0,18.7262,18.7262,18.6961,18.6961,29000.0
2011-05-11 14:25:00,24.8,24.86,24.79,24.86,50400.0,18.6961,18.7413,18.6885,18.7413,50400.0
2011-05-11 14:30:00,24.86,24.89,24.85,24.86,17200.0,18.7413,18.7639,18.7337,18.7413,17200.0
2011-05-11 14:35:00,24.86,24.92,24.85,24.9,34600.0,18.7413,18.7865,18.7337,18.7714,34600.0
2011-05-11 14:40:00,24.91,24.91,24.89,24.9,27200.0,18.779,18.779,18.7639,18.7714,27200.0
2011-05-11 14:45:00,24.89,24.9,24.89,24.89,21800.0,18.7639,18.7714,18.7639,18.7639,21800.0
2011-05-11 14:50:00,24.9,24.91,24.88,24.9,29200.0,18.7714,18.779,18.7564,18.7714,29200.0
2011-05-11 14:55:00,24.9,24.91,24.87,24.87,6900.0,18.7714,18.779,18.7488,18.7488,6900.0
2011-05-11 15:00:00,24.87,24.87,24.83,24.84,46400.0,18.7488,18.7488,18.7187,18.7262,46400.0
2011-05-11 15:05:00,24.83,24.86,24.83,24.86,28900.0,18.7187,18.7413,18.7187,18.7413,28900.0
2011-05-11 15:10:00,24.86,24.86,24.84,24.85,9900.0,18.7413,18.7413,18.7262,18.7337,9900.0
2011-05-11 15:15:00,24.85,24.87,24.84,24.86,12600.0,18.7337,18.7488,18.7262,18.7413,12600.0
2011-05-11 15:20:00,24.86,24.9,24.85,24.9,25100.0,18.7413,18.7714,18.7337,18.7714,25100.0
2011-05-11 15:25:00,24.89,24.9,24.85,24.85,42700.0,18.7639,18.7714,18.7337,18.7337,42700.0
2011-05-11 15:30:00,24.85,24.85,24.81,24.81,31500.0,18.7337,18.7337,18.7036,18.7036,31500.0
2011-05-11 15:35:00,24.82,24.82,24.78,24.81,44500.0,18.7111,18.7111,18.681,18.7036,44500.0
2011-05-11 15:40:00,24.81,24.84,24.79,24.84,53300.0,18.7036,18.7262,18.6885,18.7262,53300.0
2011-05-11 15:45:00,24.84,24.86,24.83,24.84,45500.0,18.7262,18.7413,18.7187,18.7262,45500.0
2011-05-11 15:50:00,24.84,24.88,24.82,24.86,117000.0,18.7262,18.7564,18.7111,18.7413,117000.0
2011-05-11 15:55:00,24.87,24.89,24.86,24.88,107500.0,18.7488,18.7639,18.7413,18.7564,107500.0
2011-05-12 09:30:00,24.85,24.85,24.72,24.75,17800.0,18.7337,18.7337,18.6357,18.6584,17800.0
2011-05-12 09:35:00,24.76,24.87,24.76,24.86,26500.0,18.6659,18.7488,18.6659,18.7413,26500.0
2011-05-12 09:40:00,24.86,24.86,24.73,24.74,26900.0,18.7413,18.7413,18.6433,18.6508,26900.0
2011-05-12 09:45:00,24.74,24.76,24.67,24.68,15500.0,18.6508,18.6659,18.598,18.6056,15500.0
2011-05-12 09:50:00,24.68,24.68,24.65,24.65,23300.0,18.6056,18.6056,18.583,18.583,23300.0
2011-05-12 09:55:00,24.65,24.7,24.64,24.68,25300.0,18.583,18.6207,18.5754,18.6056,25300.0
2011-05-12 10:00:00,24.69,24.76,24.69,24.74,40200.0,18.6131,18.6659,18.6131,18.6508,40200.0
2011-05-12 10:05:00,24.74,24.74,24.7,24.72,30900.0,18.6508,18.6508,18.6207,18.6357,30900.0
2011-05-12 10:10:00,24.72,24.75,24.72,24.72,24100.0,18.6357,18.6584,18.6357,18.6357,24100.0
2011-05-12 10:15:00,24.72,24.74,24.68,24.68,31500.0,18.6357,18.6508,18.6056,18.6056,31500.0
2011-05-12 10:20:00,24.68,24.7,24.62,24.62,22700.0,18.6056,18.6207,18.5604,18.5604,22700.0
2011-05-12 10:25:00,24.62,24.64,24.6,24.62,22400.0,18.5604,18.5754,18.5453,18.5604,22400.0
2011-05-12 10:30:00,24.61,24.66,24.6,24.65,35300.0,18.5528,18.5905,18.5453,18.583,35300.0
2011-05-12 10:35:00,24.66,24.66,24.62,24.62,22500.0,18.5905,18.5905,18.5604,18.5604,22500.0
2011-05-12 10:40:00,24.63,24.66,24.62,24.66,23300.0,18.5679,18.5905,18.5604,18.5905,23300.0
2011-05-12 10:45:00,24.66,24.68,24.66,24.68,18300.0,18.5905,18.6056,18.5905,18.6056,18300.0
2011-05-12 10:50:00,24.68,24.68,24.62,24.62,29400.0,18.6056,18.6056,18.5604,18.5604,29400.0
2011-05-12 10:55:00,24.62,24.62,24.57,24.58,27700.0,18.5604,18.5604,18.5227,18.5302,27700.0
2011-05-12 11:00:00,24.58,24.69,24.57,24.68,30800.0,18.5302,18.6131,18.5227,18.6056,30800.0
2011-05-12 11:05:00,24.67,24.69,24.66,24.67,14900.0,18.598,18.6131,18.5905,18.598,14900.0
2011-05-12 11:10:00,24.66,24.72,24.66,24.7,17100.0,18.5905,18.6357,18.5905,18.6207,17100.0
2011-05-12 11:15:00,24.7,24.7,24.67,24.68,9300.0,18.6207,18.6207,18.598,18.6056,9300.0
2011-05-12 11:20:00,24.69,24.73,24.66,24.73,25800.0,18.6131,18.6433,18.5905,18.6433,25800.0
2011-05-12 11:25:00,24.74,24.75,24.72,24.75,17000.0,18.6508,18.6584,18.6357,18.6584,17000.0
2011-05-12 11:30:00,24.75,24.75,24.71,24.71,25300.0,18.6584,18.6584,18.6282,18.6282,25300.0
2011-05-12 11:35:00,24.72,24.73,24.69,24.69,28100.0,18.6357,18.6433,18.6131,18.6131,28100.0
2011-05-12 11:40:00,24.7,24.76,24.7,24.76,23200.0,18.6207,18.6659,18.6207,18.6659,23200.0
2011-05-12 11:45:00,24.76,24.77,24.74,24.77,8400.0,18.6659,18.6734,18.6508,18.6734,8400.0
2011-05-12 11:50:00,24.76,24.76,24.73,24.76,17200.0,18.6659,18.6659,18.6433,18.6659,17200.0
2011-05-12 11:55:00,24.76,24.78,24.72,24.72,14800.0,18.6659,18.681,18.6357,18.6357,14800.0
2011-05-12 12:00:00,24.73,24.74,24.72,24.74,11500.0,18.6433,18.6508,18.6357,18.6508,11500.0
2011-05-12 12:05:00,24.74,24.74,24.71,24.72,8800.0,18.6508,18.6508,18.6282,18.6357,8800.0
2011-05-12 12:10:00,24.72,24.72,24.69,24.72,13000.0,18.6357,18.6357,18.6131,18.6357,13000.0
2011-05-12 12:15:00,24.72,24.72,24.69,24.71,9500.0,18.6357,18.6357,18.6131,18.6282,9500.0
2011-05-12 12:20:00,24.7,24.71,24.7,24.71,5000.0,18.6207,18.6282,18.6207,18.6282,5000.0
2011-05-12 12:25:00,24.71,24.71,24.69,24.71,14200.0,18.6282,18.6282,18.6131,18.6282,14200.0
2011-05-12 12:30:00,24.71,24.73,24.69,24.71,18700.0,18.6282,18.6433,18.6131,18.6282,18700.0
2011-05-12 12:35:00,24.72,24.73,24.69,24.7,12100.0,18.6357,18.6433,18.6131,18.6207,12100.0
2011-05-12 12:40:00,24.7,24.71,24.65,24.66,19300.0,18.6207,18.6282,18.583,18.5905,19300.0
2011-05-12 12:45:00,24.66,24.7,24.66,24.7,5000.0,18.5905,18.6207,18.5905,18.6207,5000.0
2011-05-12 12:50:00,24.7,24.71,24.7,24.7,12100.0,18.6207,18.6282,18.6207,18.6207,12100.0
2011-05-12 12:55:00,24.71,24.79,24.7,24.76,32100.0,18.6282,18.6885,18.6207,18.6659,32100.0
2011-05-12 13:00:00,24.75,24.8,24.73,24.8,23700.0,18.6584,18.6961,18.6433,18.6961,23700.0
2011-05-12 13:05:00,24.8,24.8,24.79,24.8,7600.0,18.6961,18.6961,18.6885,18.6961,7600.0
2011-05-12 13:10:00,24.8,24.8,24.79,24.8,4200.0,18.6961,18.6961,18.6885,18.6961,4200.0
2011-05-12 13:15:00,24.8,24.82,24.79,24.81,13400.0,18.6961,18.7111,18.6885,18.7036,13400.0
2011-05-12 13:20:00,24.81,24.85,24.81,24.84,13300.0,18.7036,18.7337,18.7036,18.7262,13300.0
2011-05-12 13:25:00,24.83,24.83,24.78,24.79,9000.0,18.7187,18.7187,18.681,18.6885,9000.0
2011-05-12 13:30:00,24.78,24.78,24.77,24.77,8900.0,18.681,18.681,18.6734,18.6734,8900.0
2011-05-12 13:35:00,24.78,24.82,24.77,24.81,18700.0,18.681,18.7111,18.6734,18.7036,18700.0
2011-05-12 13:40:00,24.81,24.81,24.76,24.76,21900.0,18.7036,18.7036,18.6659,18.6659,21900.0
2011-05-12 13:45:00,24.76,24.79,24.76,24.78,8600.0,18.6659,18.6885,18.6659,18.681,8600.0
2011-05-12 13:50:00,24.78,24.81,24.78,24.8,19300.0,18.681,18.7036,18.681,18.6961,19300.0
2011-05-12 13:55:00,24.8,24.8,24.78,24.79,8800.0,18.6961,18.6961,18.681,18.6885,8800.0
2011-05-12 14:00:00,24.78,24.8,24.78,24.79,22800.0,18.681,18.6961,18.681,18.6885,22800.0
2011-05-12 14:05:00,24.79,24.8,24.78,24.79,16700.0,18.6885,18.6961,18.681,18.6885,16700.0
2011-05-12 14:10:00,24.79,24.79,24.78,24.78,12600.0,18.6885,18.6885,18.681,18.681,12600.0
2011-05-12 14:15:00,24.78,24.78,24.75,24.76,20500.0,18.681,18.681,18.6584,18.6659,20500.0
2011-05-12 14:20:00,24.76,24.76,24.74,24.74,5100.0,18.6659,18.6659,18.6508,18.6508,5100.0
2011-05-12 14:25:00,24.75,24.76,24.73,24.74,19500.0,18.6584,18.6659,18.6433,18.6508,19500.0
2011-05-12 14:30:00,24.74,24.74,24.7,24.71,8700.0,18.6508,18.6508,18.6207,18.6282,8700.0
2011-05-12 14:35:00,24.72,24.74,24.72,24.74,8400.0,18.6357,18.6508,18.6357,18.6508,8400.0
2011-05-12 14:40:00,24.74,24.76,24.73,24.76,13600.0,18.6508,18.6659,18.6433,18.6659,13600.0
2011-05-12 14:45:00,24.76,24.78,24.75,24.76,16800.0,18.6659,18.681,18.6584,18.6659,16800.0
2011-05-12 14:50:00,24.77,24.77,24.72,24.72,12700.0,18.6734,18.6734,18.6357,18.6357,12700.0
2011-05-12 14:55:00,24.71,24.72,24.67,24.68,36000.0,18.6282,18.6357,18.598,18.6056,36000.0
2011-05-12 15:00:00,24.68,24.72,24.67,24.72,26500.0,18.6056,18.6357,18.598,18.6357,26500.0
2011-05-12 15:05:00,24.72,24.79,24.71,24.79,53000.0,18.6357,18.6885,18.6282,18.6885,53000.0
2011-05-12 15:10:00,24.78,24.79,24.78,24.78,30400.0,18.681,18.6885,18.681,18.681,30400.0
2011-05-12 15:15:00,24.78,24.8,24.74,24.76,137000.0,18.681,18.6961,18.6508,18.6659,137000.0
2011-05-12 15:20:00,24.77,24.8,24.76,24.78,58300.0,18.6734,18.6961,18.6659,18.681,58300.0
2011-05-12 15:25:00,24.78,24.8,24.77,24.8,23400.0,18.681,18.6961,18.6734,18.6961,23400.0
2011-05-12 15:30:00,24.79,24.8,24.74,24.77,70700.0,18.6885,18.6961,18.6508,18.6734,70700.0
2011-05-12 15:35:00,24.77,24.81,24.77,24.81,30100.0,18.6734,18.7036,18.6734,18.7036,30100.0
2011-05-12 15:40:00,24.81,24.82,24.8,24.8,32200.0,18.7036,18.7111,18.6961,18.6961,32200.0
2011-05-12 15:45:00,24.81,24.82,24.8,24.82,30100.0,18.7036,18.7111,18.6961,18.7111,30100.0
2011-05-12 15:50:00,24.82,24.82,24.79,24.8,42800.0,18.7111,18.7111,18.6885,18.6961,42800.0
2011-05-12 15:55:00,24.8,24.8,24.77,24.78,115400.0,18.6961,18.6961,18.6734,18.681,115400.0
2011-05-13 09:30:00,24.74,24.84,24.74,24.78,15400.0,18.6508,18.7262,18.6508,18.681,15400.0
2011-05-13 09:35:00,24.8,24.8,24.74,24.77,14400.0,18.6961,18.6961,18.6508,18.6734,14400.0
2011-05-13 09:40:00,24.77,24.78,24.75,24.76,16600.0,18.6734,18.681,18.6584,18.6659,16600.0
2011-05-13 09:45:00,24.76,24.78,24.73,24.75,13700.0,18.6659,18.681,18.6433,18.6584,13700.0
2011-05-13 09:50:00,24.74,24.77,24.69,24.77,14700.0,18.6508,18.6734,18.6131,18.6734,14700.0
2011-05-13 09:55:00,24.77,24.79,24.75,24.76,10200.0,18.6734,18.6885,18.6584,18.6659,10200.0
2011-05-13 10:00:00,24.76,24.79,24.71,24.72,17500.0,18.6659,18.6885,18.6282,18.6357,17500.0
2011-05-13 10:05:00,24.73,24.76,24.71,24.71,25700.0,18.6433,18.6659,18.6282,18.6282,25700.0
2011-05-13 10:10:00,24.71,24.75,24.7,24.73,19600.0,18.6282,18.6584,18.6207,18.6433,19600.0
2011-05-13 10:15:00,24.72,24.8,24.72,24.8,31900.0,18.6357,18.6961,18.6357,18.6961,31900.0
2011-05-13 10:20:00,24.79,24.79,24.74,24.75,15400.0,18.6885,18.6885,18.6508,18.6584,15400.0
2011-05-13 10:25:00,24.76,24.76,24.73,24.73,10300.0,18.6659,18.6659,18.6433,18.6433,10300.0
2011-05-13 10:30:00,24.74,24.8,24.7,24.8,28000.0,18.6508,18.6961,18.6207,18.6961,28000.0
2011-05-13 10:35:00,24.8,24.84,24.78,24.78,15900.0,18.6961,18.7262,18.681,18.681,15900.0
2011-05-13 10:40:00,24.78,24.79,24.71,24.74,8200.0,18.681,18.6885,18.6282,18.6508,8200.0
2011-05-13 10:45:00,24.73,24.74,24.7,24.73,11100.0,18.6433,18.6508,18.6207,18.6433,11100.0
2011-05-13 10:50:00,24.73,24.74,24.7,24.74,7400.0,18.6433,18.6508,18.6207,18.6508,7400.0
2011-05-13 10:55:00,24.74,24.74,24.69,24.7,11400.0,18.6508,18.6508,18.6131,18.6207,11400.0
2011-05-13 11:00:00,24.69,24.69,24.64,24.65,16800.0,18.6131,18.6131,18.5754,18.583,16800.0
2011-05-13 11:05:00,24.65,24.67,24.61,24.63,30700.0,18.583,18.598,18.5528,18.5679,30700.0
2011-05-13 11:10:00,24.63,24.63,24.58,24.62,14100.0,18.5679,18.5679,18.5302,18.5604,14100.0
2011-05-13 11:15:00,24.61,24.64,24.6,24.61,15400.0,18.5528,18.5754,18.5453,18.5528,15400.0
2011-05-13 11:20:00,24.6,24.6,24.53,24.54,10400.0,18.5453,18.5453,18.4925,18.5,10400.0
2011-05-13 11:25:00,24.53,24.58,24.51,24.58,22200.0,18.4925,18.5302,18.4774,18.5302,22200.0
2011-05-13 11:30:00,24.59,24.59,24.56,24.58,11200.0,18.5377,18.5377,18.5151,18.5302,11200.0
2011-05-13 11:35:00,24.57,24.61,24.57,24.58,12700.0,18.5227,18.5528,18.5227,18.5302,12700.0
2011-05-13 11:40:00,24.58,24.58,24.51,24.52,14500.0,18.5302,18.5302,18.4774,18.485,14500.0
2011-05-13 11:45:00,24.52,24.54,24.5,24.5,25200.0,18.485,18.5,18.4699,18.4699,25200.0
2011-05-13 11:50:00,24.5,24.51,24.47,24.47,19700.0,18.4699,18.4774,18.4473,18.4473,19700.0
2011-05-13 11:55:00,24.47,24.49,24.44,24.48,21200.0,18.4473,18.4624,18.4247,18.4548,21200.0
2011-05-13 12:00:00,24.48,24.5,24.44,24.44,14900.0,18.4548,18.4699,18.4247,18.4247,14900.0
2011-05-13 12:05:00,24.44,24.45,24.38,24.38,12200.0,18.4247,18.4322,18.3794,18.3794,12200.0
2011-05-13 12:10:00,24.38,24.44,24.38,24.38,24200.0,18.3794,18.4247,18.3794,18.3794,24200.0
2011-05-13 12:15:00,24.37,24.45,24.35,24.45,26200.0,18.3719,18.4322,18.3568,18.4322,26200.0
2011-05-13 12:20:00,24.44,24.44,24.36,24.4,22700.0,18.4247,18.4247,18.3643,18.3945,22700.0
2011-05-13 12:25:00,24.41,24.44,24.39,24.44,15900.0,18.402,18.4247,18.387,18.4247,15900.0
2011-05-13 12:30:00,24.44,24.47,24.42,24.46,24000.0,18.4247,18.4473,18.4096,18.4397,24000.0
2011-05-13 12:35:00,24.46,24.47,24.46,24.46,12600.0,18.4397,18.4473,18.4397,18.4397,12600.0
2011-05-13 12:40:00,24.45,24.52,24.44,24.52,46800.0,18.4322,18.485,18.4247,18.485,46800.0
2011-05-13 12:45:00,24.52,24.52,24.46,24.5,72000.0,18.485,18.485,18.4397,18.4699,72000.0
2011-05-13 12:50:00,24.5,24.52,24.49,24.52,79000.0,18.4699,18.485,18.4624,18.485,79000.0
2011-05-13 12:55:00,24.52,24.54,24.5,24.52,16000.0,18.485,18.5,18.4699,18.485,16000.0
2011-05-13 13:00:00,24.52,24.53,24.51,24.53,14500.0,18.485,18.4925,18.4774,18.4925,14500.0
2011-05-13 13:05:00,24.52,24.54,24.51,24.53,15200.0,18.485,18.5,18.4774,18.4925,15200.0
2011-05-13 13:10:00,24.54,24.55,24.5,24.52,29000.0,18.5,18.5076,18.4699,18.485,29000.0
2011-05-13 13:15:00,24.53,24.54,24.52,24.53,4600.0,18.4925,18.5,18.485,18.4925,4600.0
2011-05-13 13:20:00,24.54,24.56,24.52,24.52,11400.0,18.5,18.5151,18.485,18.485,11400.0
2011-05-13 13:25:00,24.52,24.52,24.47,24.48,5900.0,18.485,18.485,18.4473,18.4548,5900.0
2011-05-13 13:30:00,24.49,24.49,24.48,24.48,1900.0,18.4624,18.4624,18.4548,18.4548,1900.0
2011-05-13 13:35:00,24.48,24.48,24.46,24.46,7400.0,18.4548,18.4548,18.4397,18.4397,7400.0
2011-05-13 13:40:00,24.45,24.45,24.42,24.42,3300.0,18.4322,18.4322,18.4096,18.4096,3300.0
2011-05-13 13:45:00,24.43,24.43,24.42,24.42,3000.0,18.4171,18.4171,18.4096,18.4096,3000.0
2011-05-13 13:50:00,24.42,24.43,24.42,24.42,2900.0,18.4096,18.4171,18.4096,18.4096,2900.0
2011-05-13 13:55:00,24.41,24.43,24.41,24.43,7000.0,18.402,18.4171,18.402,18.4171,7000.0
2011-05-13 14:00:00,24.42,24.45,24.42,24.45,4200.0,18.4096,18.4322,18.4096,18.4322,4200.0
2011-05-13 14:05:00,24.45,24.46,24.44,24.46,9900.0,18.4322,18.4397,18.4247,18.4397,9900.0
2011-05-13 14:10:00,24.46,24.49,24.44,24.49,11400.0,18.4397,18.4624,18.4247,18.4624,11400.0
2011-05-13 14:15:00,24.49,24.52,24.48,24.52,6100.0,18.4624,18.485,18.4548,18.485,6100.0
2011-05-13 14:20:00,24.53,24.55,24.53,24.54,3100.0,18.4925,18.5076,18.4925,18.5,3100.0
2011-05-13 14:25:00,24.54,24.55,24.52,24.52,4900.0,18.5,18.5076,18.485,18.485,4900.0
2011-05-13 14:30:00,24.53,24.55,24.53,24.54,7500.0,18.4925,18.5076,18.4925,18.5,7500.0
2011-05-13 14:35:00,24.54,24.55,24.53,24.55,3900.0,18.5,18.5076,18.4925,18.5076,3900.0
2011-05-13 14:40:00,24.55,24.55,24.52,24.53,5600.0,18.5076,18.5076,18.485,18.4925,5600.0
2011-05-13 14:45:00,24.52,24.54,24.52,24.54,5100.0,18.485,18.5,18.485,18.5,5100.0
2011-05-13 14:50:00,24.53,24.56,24.53,24.56,5300.0,18.4925,18.5151,18.4925,18.5151,5300.0
2011-05-13 14:55:00,24.56,24.56,24.51,24.51,10000.0,18.5151,18.5151,18.4774,18.4774,10000.0
2011-05-13 15:00:00,24.52,24.52,24.49,24.5,10800.0,18.485,18.485,18.4624,18.4699,10800.0
2011-05-13 15:05:00,24.5,24.54,24.49,24.54,12200.0,18.4699,18.5,18.4624,18.5,12200.0
2011-05-13 15:10:00,24.53,24.55,24.53,24.54,10500.0,18.4925,18.5076,18.4925,18.5,10500.0
2011-05-13 15:15:00,24.54,24.54,24.5,24.51,20300.0,18.5,18.5,18.4699,18.4774,20300.0
2011-05-13 15:20:00,24.5,24.5,24.48,24.49,12000.0,18.4699,18.4699,18.4548,18.4624,12000.0
2011-05-13 15:25:00,24.49,24.5,24.47,24.5,26800.0,18.4624,18.4699,18.4473,18.4699,26800.0
2011-05-13 15:30:00,24.5,24.5,24.47,24.48,21300.0,18.4699,18.4699,18.4473,18.4548,21300.0
2011-05-13 15:35:00,24.49,24.5,24.48,24.48,17100.0,18.4624,18.4699,18.4548,18.4548,17100.0
2011-05-13 15:40:00,24.49,24.51,24.47,24.51,30900.0,18.4624,18.4774,18.4473,18.4774,30900.0
2011-05-13 15:45:00,24.51,24.53,24.51,24.53,51200.0,18.4774,18.4925,18.4774,18.4925,51200.0
2011-05-13 15:50:00,24.53,24.53,24.49,24.51,42300.0,18.4925,18.4925,18.4624,18.4774,42300.0
2011-05-13 15:55:00,24.51,24.52,24.48,24.5,114800.0,18.4774,18.485,18.4548,18.4699,114800.0
2011-05-16 09:30:00,24.52,24.52,24.43,24.5,29100.0,18.485,18.485,18.4171,18.4699,29100.0
2011-05-16 09:35:00,24.52,24.67,24.5,24.67,31900.0,18.485,18.598,18.4699,18.598,31900.0
2011-05-16 09:40:00,24.67,24.71,24.66,24.71,23600.0,18.598,18.6282,18.5905,18.6282,23600.0
2011-05-16 09:45:00,24.7,24.7,24.64,24.69,8700.0,18.6207,18.6207,18.5754,18.6131,8700.0
2011-05-16 09:50:00,24.68,24.75,24.64,24.75,22200.0,18.6056,18.6584,18.5754,18.6584,22200.0
2011-05-16 09:55:00,24.75,24.79,24.75,24.79,19300.0,18.6584,18.6885,18.6584,18.6885,19300.0
2011-05-16 10:00:00,24.78,24.8,24.75,24.76,54900.0,18.681,18.6961,18.6584,18.6659,54900.0
2011-05-16 10:05:00,24.76,24.8,24.76,24.8,49000.0,18.6659,18.6961,18.6659,18.6961,49000.0
2011-05-16 10:10:00,24.79,24.8,24.79,24.8,17000.0,18.6885,18.6961,18.6885,18.6961,17000.0
2011-05-16 10:15:00,24.79,24.8,24.79,24.8,39200.0,18.6885,18.6961,18.6885,18.6961,39200.0
2011-05-16 10:20:00,24.8,24.8,24.77,24.77,35100.0,18.6961,18.6961,18.6734,18.6734,35100.0
2011-05-16 10:25:00,24.77,24.8,24.77,24.79,33900.0,18.6734,18.6961,18.6734,18.6885,33900.0
2011-05-16 10:30:00,24.79,24.8,24.78,24.8,155700.0,18.6885,18.6961,18.681,18.6961,155700.0
2011-05-16 10:35:00,24.8,24.87,24.72,24.77,301300.0,18.6961,18.7488,18.6357,18.6734,301300.0
2011-05-16 10:40:00,24.77,24.85,24.77,24.83,31700.0,18.6734,18.7337,18.6734,18.7187,31700.0
2011-05-16 10:45:00,24.84,24.87,24.83,24.86,16100.0,18.7262,18.7488,18.7187,18.7413,16100.0
2011-05-16 10:50:00,24.86,24.89,24.84,24.89,14900.0,18.7413,18.7639,18.7262,18.7639,14900.0
2011-05-16 10:55:00,24.89,24.89,24.87,24.88,14600.0,18.7639,18.7639,18.7488,18.7564,14600.0
2011-05-16 11:00:00,24.88,24.89,24.82,24.82,13700.0,18.7564,18.7639,18.7111,18.7111,13700.0
2011-05-16 11:05:00,24.82,24.85,24.82,24.83,12500.0,18.7111,18.7337,18.7111,18.7187,12500.0
2011-05-16 11:10:00,24.83,24.88,24.83,24.85,12600.0,18.7187,18.7564,18.7187,18.7337,12600.0
2011-05-16 11:15:00,24.84,24.85,24.82,24.85,9800.0,18.7262,18.7337,18.7111,18.7337,9800.0
2011-05-16 11:20:00,24.85,24.85,24.82,24.82,3600.0,18.7337,18.7337,18.7111,18.7111,3600.0
2011-05-16 11:25:00,24.82,24.83,24.8,24.83,12600.0,18.7111,18.7187,18.6961,18.7187,12600.0
2011-05-16 11:30:00,24.83,24.83,24.82,24.83,2600.0,18.7187,18.7187,18.7111,18.7187,2600.0
2011-05-16 11:35:00,24.83,24.85,24.83,24.85,8700.0,18.7187,18.7337,18.7187,18.7337,8700.0
2011-05-16 11:40:00,24.86,24.87,24.84,24.85,7800.0,18.7413,18.7488,18.7262,18.7337,7800.0
2011-05-16 11:45:00,24.85,24.86,24.8,24.81,9000.0,18.7337,18.7413,18.6961,18.7036,9000.0
2011-05-16 11:50:00,24.81,24.81,24.8,24.8,6100.0,18.7036,18.7036,18.6961,18.6961,6100.0
2011-05-16 11:55:00,24.8,24.82,24.8,24.81,1000.0,18.6961,18.7111,18.6961,18.7036,1000.0
2011-05-16 12:00:00,24.82,24.83,24.8,24.8,6500.0,18.7111,18.7187,18.6961,18.6961,6500.0
2011-05-16 12:05:00,24.8,24.81,24.78,24.78,5800.0,18.6961,18.7036,18.681,18.681,5800.0
2011-05-16 12:10:00,24.78,24.78,24.77,24.78,3100.0,18.681,18.681,18.6734,18.681,3100.0
2011-05-16 12:15:00,24.78,24.78,24.76,24.78,5900.0,18.681,18.681,18.6659,18.681,5900.0
2011-05-16 12:20:00,24.77,24.79,24.77,24.79,6400.0,18.6734,18.6885,18.6734,18.6885,6400.0
2011-05-16 12:25:00,24.79,24.81,24.79,24.8,8600.0,18.6885,18.7036,18.6885,18.6961,8600.0
2011-05-16 12:30:00,24.81,24.83,24.81,24.81,9300.0,18.7036,18.7187,18.7036,18.7036,9300.0
2011-05-16 12:35:00,24.8,24.8,24.78,24.78,20700.0,18.6961,18.6961,18.681,18.681,20700.0
2011-05-16 12:40:00,24.79,24.8,24.76,24.76,6300.0,18.6885,18.6961,18.6659,18.6659,6300.0
2011-05-16 12:45:00,24.76,24.76,24.75,24.75,17700.0,18.6659,18.6659,18.6584,18.6584,17700.0
2011-05-16 12:50:00,24.75,24.78,24.74,24.75,60000.0,18.6584,18.681,18.6508,18.6584,60000.0
2011-05-16 12:55:00,24.75,24.76,24.73,24.75,7900.0,18.6584,18.6659,18.6433,18.6584,7900.0
2011-05-16 13:00:00,24.75,24.76,24.71,24.72,14600.0,18.6584,18.6659,18.6282,18.6357,14600.0
2011-05-16 13:05:00,24.72,24.76,24.72,24.73,13500.0,18.6357,18.6659,18.6357,18.6433,13500.0
2011-05-16 13:10:00,24.72,24.73,24.7,24.73,10600.0,18.6357,18.6433,18.6207,18.6433,10600.0
2011-05-16 13:15:00,24.73,24.76,24.71,24.76,8200.0,18.6433,18.6659,18.6282,18.6659,8200.0
2011-05-16 13:20:00,24.76,24.77,24.73,24.73,10300.0,18.6659,18.6734,18.6433,18.6433,10300.0
2011-05-16 13:25:00,24.74,24.74,24.73,24.74,2000.0,18.6508,18.6508,18.6433,18.6508,2000.0
2011-05-16 13:30:00,24.74,24.77,24.74,24.77,8000.0,18.6508,18.6734,18.6508,18.6734,8000.0
2011-05-16 13:35:00,24.76,24.77,24.72,24.73,14700.0,18.6659,18.6734,18.6357,18.6433,14700.0
2011-05-16 13:40:00,24.73,24.77,24.72,24.76,8400.0,18.6433,18.6734,18.6357,18.6659,8400.0
2011-05-16 13:45:00,24.76,24.79,24.76,24.79,7300.0,18.6659,18.6885,18.6659,18.6885,7300.0
2011-05-16 13:50:00,24.79,24.79,24.78,24.79,3600.0,18.6885,18.6885,18.681,18.6885,3600.0
2011-05-16 13:55:00,24.79,24.8,24.79,24.79,1800.0,18.6885,18.6961,18.6885,18.6885,1800.0
2011-05-16 14:00:00,24.79,24.8,24.77,24.8,8500.0,18.6885,18.6961,18.6734,18.6961,8500.0
2011-05-16 14:05:00,24.8,24.83,24.8,24.83,13900.0,18.6961,18.7187,18.6961,18.7187,13900.0
2011-05-16 14:10:00,24.83,24.83,24.82,24.82,4000.0,18.7187,18.7187,18.7111,18.7111,4000.0
2011-05-16 14:15:00,24.82,24.83,24.81,24.82,8300.0,18.7111,18.7187,18.7036,18.7111,8300.0
2011-05-16 14:20:00,24.81,24.82,24.8,24.8,4500.0,18.7036,18.7111,18.6961,18.6961,4500.0
2011-05-16 14:25:00,24.8,24.8,24.78,24.79,6300.0,18.6961,18.6961,18.681,18.6885,6300.0
2011-05-16 14:30:00,24.78,24.8,24.78,24.79,60500.0,18.681,18.6961,18.681,18.6885,60500.0
2011-05-16 14:35:00,24.79,24.79,24.72,24.72,21100.0,18.6885,18.6885,18.6357,18.6357,21100.0
2011-05-16 14:40:00,24.72,24.77,24.69,24.76,53500.0,18.6357,18.6734,18.6131,18.6659,53500.0
2011-05-16 14:45:00,24.76,24.78,24.76,24.77,5500.0,18.6659,18.681,18.6659,18.6734,5500.0
2011-05-16 14:50:00,24.78,24.78,24.75,24.75,13900.0,18.681,18.681,18.6584,18.6584,13900.0
2011-05-16 14:55:00,24.75,24.78,24.75,24.76,27400.0,18.6584,18.681,18.6584,18.6659,27400.0
2011-05-16 15:00:00,24.76,24.8,24.76,24.8,14400.0,18.6659,18.6961,18.6659,18.6961,14400.0
2011-05-16 15:05:00,24.8,24.8,24.77,24.77,24900.0,18.6961,18.6961,18.6734,18.6734,24900.0
2011-05-16 15:10:00,24.78,24.78,24.72,24.75,17400.0,18.681,18.681,18.6357,18.6584,17400.0
2011-05-16 15:15:00,24.74,24.75,24.68,24.7,33100.0,18.6508,18.6584,18.6056,18.6207,33100.0
2011-05-16 15:20:00,24.7,24.75,24.68,24.71,20300.0,18.6207,18.6584,18.6056,18.6282,20300.0
2011-05-16 15:25:00,24.71,24.73,24.71,24.72,13400.0,18.6282,18.6433,18.6282,18.6357,13400.0
2011-05-16 15:30:00,24.72,24.76,24.71,24.76,29500.0,18.6357,18.6659,18.6282,18.6659,29500.0
2011-05-16 15:35:00,24.76,24.76,24.73,24.74,21300.0,18.6659,18.6659,18.6433,18.6508,21300.0
2011-05-16 15:40:00,24.74,24.74,24.69,24.7,27900.0,18.6508,18.6508,18.6131,18.6207,27900.0
2011-05-16 15:45:00,24.69,24.7,24.65,24.69,73300.0,18.6131,18.6207,18.583,18.6131,73300.0
2011-05-16 15:50:00,24.69,24.72,24.67,24.71,34500.0,18.6131,18.6357,18.598,18.6282,34500.0
2011-05-16 15:55:00,24.71,24.73,24.68,24.7,101800.0,18.6282,18.6433,18.6056,18.6207,101800.0
2011-05-17 09:30:00,24.65,24.8,24.64,24.8,29500.0,18.583,18.6961,18.5754,18.6961,29500.0
2011-05-17 09:35:00,24.79,24.87,24.75,24.77,42100.0,18.6885,18.7488,18.6584,18.6734,42100.0
2011-05-17 09:40:00,24.76,24.77,24.71,24.74,23900.0,18.6659,18.6734,18.6282,18.6508,23900.0
2011-05-17 09:45:00,24.75,24.86,24.75,24.82,36700.0,18.6584,18.7413,18.6584,18.7111,36700.0
2011-05-17 09:50:00,24.82,24.82,24.77,24.77,16300.0,18.7111,18.7111,18.6734,18.6734,16300.0
2011-05-17 09:55:00,24.77,24.79,24.75,24.76,12700.0,18.6734,18.6885,18.6584,18.6659,12700.0
2011-05-17 10:00:00,24.76,24.76,24.67,24.7,23700.0,18.6659,18.6659,18.598,18.6207,23700.0
2011-05-17 10:05:00,24.7,24.73,24.66,24.72,21500.0,18.6207,18.6433,18.5905,18.6357,21500.0
2011-05-17 10:10:00,24.72,24.76,24.7,24.72,8600.0,18.6357,18.6659,18.6207,18.6357,8600.0
2011-05-17 10:15:00,24.72,24.83,24.72,24.82,52100.0,18.6357,18.7187,18.6357,18.7111,52100.0
2011-05-17 10:20:00,24.82,24.9,24.82,24.89,65100.0,18.7111,18.7714,18.7111,18.7639,65100.0
2011-05-17 10:25:00,24.89,24.93,24.84,24.89,42100.0,18.7639,18.7941,18.7262,18.7639,42100.0
2011-05-17 10:30:00,24.9,24.9,24.83,24.85,58400.0,18.7714,18.7714,18.7187,18.7337,58400.0
2011-05-17 10:35:00,24.84,24.85,24.79,24.8,33800.0,18.7262,18.7337,18.6885,18.6961,33800.0
2011-05-17 10:40:00,24.8,24.87,24.8,24.86,45400.0,18.6961,18.7488,18.6961,18.7413,45400.0
2011-05-17 10:45:00,24.85,24.85,24.81,24.84,42800.0,18.7337,18.7337,18.7036,18.7262,42800.0
2011-05-17 10:50:00,24.84,24.87,24.83,24.85,21400.0,18.7262,18.7488,18.7187,18.7337,21400.0
2011-05-17 10:55:00,24.85,24.89,24.85,24.89,30700.0,18.7337,18.7639,18.7337,18.7639,30700.0
2011-05-17 11:00:00,24.89,24.89,24.81,24.87,75000.0,18.7639,18.7639,18.7036,18.7488,75000.0
2011-05-17 11:05:00,24.87,24.87,24.81,24.81,21400.0,18.7488,18.7488,18.7036,18.7036,21400.0
2011-05-17 11:10:00,24.81,24.83,24.8,24.81,24100.0,18.7036,18.7187,18.6961,18.7036,24100.0
2011-05-17 11:15:00,24.8,24.8,24.76,24.77,11200.0,18.6961,18.6961,18.6659,18.6734,11200.0
2011-05-17 11:20:00,24.77,24.79,24.76,24.76,13500.0,18.6734,18.6885,18.6659,18.6659,13500.0
2011-05-17 11:25:00,24.76,24.78,24.65,24.7,23200.0,18.6659,18.681,18.583,18.6207,23200.0
2011-05-17 11:30:00,24.7,24.72,24.61,24.61,24700.0,18.6207,18.6357,18.5528,18.5528,24700.0
2011-05-17 11:35:00,24.62,24.67,24.61,24.65,14200.0,18.5604,18.598,18.5528,18.583,14200.0
2011-05-17 11:40:00,24.66,24.67,24.64,24.65,5200.0,18.5905,18.598,18.5754,18.583,5200.0
2011-05-17 11:45:00,24.65,24.66,24.65,24.66,24300.0,18.583,18.5905,18.583,18.5905,24300.0
2011-05-17 11:50:00,24.66,24.68,24.62,24.62,30700.0,18.5905,18.6056,18.5604,18.5604,30700.0
2011-05-17 11:55:00,24.62,24.66,24.62,24.64,6000.0,18.5604,18.5905,18.5604,18.5754,6000.0
2011-05-17 12:00:00,24.64,24.67,24.64,24.67,9700.0,18.5754,18.598,18.5754,18.598,9700.0
2011-05-17 12:05:00,24.67,24.67,24.62,24.62,3700.0,18.598,18.598,18.5604,18.5604,3700.0
2011-05-17 12:10:00,24.63,24.63,24.58,24.62,18500.0,18.5679,18.5679,18.5302,18.5604,18500.0
2011-05-17 12:15:00,24.62,24.65,24.62,24.63,11100.0,18.5604,18.583,18.5604,18.5679,11100.0
2011-05-17 12:20:00,24.63,24.66,24.63,24.66,7600.0,18.5679,18.5905,18.5679,18.5905,7600.0
2011-05-17 12:25:00,24.65,24.65,24.61,24.63,4700.0,18.583,18.583,18.5528,18.5679,4700.0
2011-05-17 12:30:00,24.63,24.66,24.62,24.64,4700.0,18.5679,18.5905,18.5604,18.5754,4700.0
2011-05-17 12:35:00,24.64,24.64,24.62,24.63,3500.0,18.5754,18.5754,18.5604,18.5679,3500.0
2011-05-17 12:40:00,24.64,24.64,24.61,24.61,6000.0,18.5754,18.5754,18.5528,18.5528,6000.0
2011-05-17 12:45:00,24.62,24.62,24.57,24.57,7100.0,18.5604,18.5604,18.5227,18.5227,7100.0
2011-05-17 12:50:00,24.57,24.59,24.56,24.58,7400.0,18.5227,18.5377,18.5151,18.5302,7400.0
2011-05-17 12:55:00,24.58,24.59,24.53,24.59,9200.0,18.5302,18.5377,18.4925,18.5377,9200.0
2011-05-17 13:00:00,24.59,24.63,24.59,24.63,7900.0,18.5377,18.5679,18.5377,18.5679,7900.0
2011-05-17 13:05:00,24.63,24.64,24.62,24.63,6400.0,18.5679,18.5754,18.5604,18.5679,6400.0
2011-05-17 13:10:00,24.63,24.65,24.6,24.64,9500.0,18.5679,18.583,18.5453,18.5754,9500.0
2011-05-17 13:15:00,24.65,24.67,24.65,24.66,13100.0,18.583,18.598,18.583,18.5905,13100.0
2011-05-17 13:20:00,24.65,24.69,24.65,24.69,8800.0,18.583,18.6131,18.583,18.6131,8800.0
2011-05-17 13:25:00,24.69,24.71,24.69,24.7,2500.0,18.6131,18.6282,18.6131,18.6207,2500.0
2011-05-17 13:30:00,24.7,24.72,24.69,24.69,12000.0,18.6207,18.6357,18.6131,18.6131,12000.0
2011-05-17 13:35:00,24.69,24.69,24.66,24.67,11400.0,18.6131,18.6131,18.5905,18.598,11400.0
2011-05-17 13:40:00,24.67,24.69,24.65,24.69,9100.0,18.598,18.6131,18.583,18.6131,9100.0
2011-05-17 13:45:00,24.69,24.71,24.68,24.68,18200.0,18.6131,18.6282,18.6056,18.6056,18200.0
2011-05-17 13:50:00,24.69,24.7,24.66,24.66,6700.0,18.6131,18.6207,18.5905,18.5905,6700.0
2011-05-17 13:55:00,24.66,24.67,24.65,24.67,3600.0,18.5905,18.598,18.583,18.598,3600.0
2011-05-17 14:00:00,24.66,24.72,24.66,24.71,16000.0,18.5905,18.6357,18.5905,18.6282,16000.0
2011-05-17 14:05:00,24.71,24.72,24.7,24.71,10200.0,18.6282,18.6357,18.6207,18.6282,10200.0
2011-05-17 14:10:00,24.72,24.72,24.67,24.67,6400.0,18.6357,18.6357,18.598,18.598,6400.0
2011-05-17 14:15:00,24.67,24.68,24.62,24.62,26800.0,18.598,18.6056,18.5604,18.5604,26800.0
2011-05-17 14:20:00,24.63,24.64,24.61,24.61,6800.0,18.5679,18.5754,18.5528,18.5528,6800.0
2011-05-17 14:25:00,24.62,24.66,24.62,24.65,6400.0,18.5604,18.5905,18.5604,18.583,6400.0
2011-05-17 14:30:00,24.64,24.66,24.62,24.66,14200.0,18.5754,18.5905,18.5604,18.5905,14200.0
2011-05-17 14:35:00,24.65,24.66,24.64,24.66,15300.0,18.583,18.5905,18.5754,18.5905,15300.0
2011-05-17 14:40:00,24.66,24.66,24.61,24.61,7700.0,18.5905,18.5905,18.5528,18.5528,7700.0
2011-05-17 14:45:00,24.61,24.68,24.61,24.67,13700.0,18.5528,18.6056,18.5528,18.598,13700.0
2011-05-17 14:50:00,24.68,24.71,24.67,24.71,9200.0,18.6056,18.6282,18.598,18.6282,9200.0
2011-05-17 14:55:00,24.7,24.74,24.69,24.74,12800.0,18.6207,18.6508,18.6131,18.6508,12800.0
2011-05-17 15:00:00,24.74,24.75,24.73,24.74,14600.0,18.6508,18.6584,18.6433,18.6508,14600.0
2011-05-17 15:05:00,24.75,24.75,24.67,24.71,23000.0,18.6584,18.6584,18.598,18.6282,23000.0
2011-05-17 15:10:00,24.72,24.74,24.71,24.72,14900.0,18.6357,18.6508,18.6282,18.6357,14900.0
2011-05-17 15:15:00,24.71,24.71,24.64,24.65,18700.0,18.6282,18.6282,18.5754,18.583,18700.0
2011-05-17 15:20:00,24.66,24.7,24.66,24.66,16700.0,18.5905,18.6207,18.5905,18.5905,16700.0
2011-05-17 15:25:00,24.66,24.67,24.64,24.66,6700.0,18.5905,18.598,18.5754,18.5905,6700.0
2011-05-17 15:30:00,24.66,24.68,24.65,24.66,24200.0,18.5905,18.6056,18.583,18.5905,24200.0
2011-05-17 15:35:00,24.67,24.7,24.66,24.69,15000.0,18.598,18.6207,18.5905,18.6131,15000.0
2011-05-17 15:40:00,24.69,24.69,24.62,24.62,14700.0,18.6131,18.6131,18.5604,18.5604,14700.0
2011-05-17 15:45:00,24.62,24.67,24.61,24.63,70600.0,18.5604,18.598,18.5528,18.5679,70600.0
2011-05-17 15:50:00,24.64,24.64,24.6,24.6,87400.0,18.5754,18.5754,18.5453,18.5453,87400.0
2011-05-17 15:55:00,24.6,24.66,24.6,24.66,75100.0,18.5453,18.5905,18.5453,18.5905,75100.0
2011-05-18 09:30:00,24.65,24.69,24.57,24.65,13500.0,18.583,18.6131,18.5227,18.583,13500.0
2011-05-18 09:35:00,24.65,24.68,24.59,24.64,19400.0,18.583,18.6056,18.5377,18.5754,19400.0
2011-05-18 09:40:00,24.63,24.66,24.6,24.63,16600.0,18.5679,18.5905,18.5453,18.5679,16600.0
2011-05-18 09:45:00,24.65,24.67,24.62,24.67,15800.0,18.583,18.598,18.5604,18.598,15800.0
2011-05-18 09:50:00,24.67,24.7,24.65,24.66,13500.0,18.598,18.6207,18.583,18.5905,13500.0
2011-05-18 09:55:00,24.66,24.66,24.61,24.66,12800.0,18.5905,18.5905,18.5528,18.5905,12800.0
2011-05-18 10:00:00,24.66,24.69,24.63,24.65,15000.0,18.5905,18.6131,18.5679,18.583,15000.0
2011-05-18 10:05:00,24.65,24.73,24.65,24.7,13400.0,18.583,18.6433,18.583,18.6207,13400.0
2011-05-18 10:10:00,24.7,24.71,24.68,24.68,8900.0,18.6207,18.6282,18.6056,18.6056,8900.0
2011-05-18 10:15:00,24.68,24.69,24.64,24.68,10000.0,18.6056,18.6131,18.5754,18.6056,10000.0
2011-05-18 10:20:00,24.69,24.7,24.69,24.7,3900.0,18.6131,18.6207,18.6131,18.6207,3900.0
2011-05-18 10:25:00,24.69,24.7,24.65,24.66,12900.0,18.6131,18.6207,18.583,18.5905,12900.0
2011-05-18 10:30:00,24.66,24.72,24.66,24.71,14000.0,18.5905,18.6357,18.5905,18.6282,14000.0
2011-05-18 10:35:00,24.72,24.75,24.71,24.73,17400.0,18.6357,18.6584,18.6282,18.6433,17400.0
2011-05-18 10:40:00,24.73,24.73,24.71,24.72,5900.0,18.6433,18.6433,18.6282,18.6357,5900.0
2011-05-18 10:45:00,24.72,24.74,24.71,24.71,19700.0,18.6357,18.6508,18.6282,18.6282,19700.0
2011-05-18 10:50:00,24.72,24.72,24.71,24.71,2200.0,18.6357,18.6357,18.6282,18.6282,2200.0
2011-05-18 10:55:00,24.71,24.76,24.69,24.73,18800.0,18.6282,18.6659,18.6131,18.6433,18800.0
2011-05-18 11:00:00,24.73,24.83,24.73,24.83,15300.0,18.6433,18.7187,18.6433,18.7187,15300.0
2011-05-18 11:05:00,24.83,24.85,24.76,24.78,14200.0,18.7187,18.7337,18.6659,18.681,14200.0
2011-05-18 11:10:00,24.78,24.78,24.76,24.77,9500.0,18.681,18.681,18.6659,18.6734,9500.0
2011-05-18 11:15:00,24.78,24.82,24.77,24.81,5000.0,18.681,18.7111,18.6734,18.7036,5000.0
2011-05-18 11:20:00,24.82,24.82,24.74,24.74,11200.0,18.7111,18.7111,18.6508,18.6508,11200.0
2011-05-18 11:25:00,24.73,24.79,24.72,24.77,10800.0,18.6433,18.6885,18.6357,18.6734,10800.0
2011-05-18 11:30:00,24.77,24.79,24.76,24.79,8800.0,18.6734,18.6885,18.6659,18.6885,8800.0
2011-05-18 11:35:00,24.8,24.8,24.78,24.79,7200.0,18.6961,18.6961,18.681,18.6885,7200.0
2011-05-18 11:40:00,24.77,24.77,24.73,24.73,18800.0,18.6734,18.6734,18.6433,18.6433,18800.0
2011-05-18 11:45:00,24.73,24.73,24.71,24.72,7800.0,18.6433,18.6433,18.6282,18.6357,7800.0
2011-05-18 11:50:00,24.71,24.73,24.71,24.73,9700.0,18.6282,18.6433,18.6282,18.6433,9700.0
2011-05-18 11:55:00,24.73,24.73,24.71,24.71,7700.0,18.6433,18.6433,18.6282,18.6282,7700.0
2011-05-18 12:00:00,24.71,24.71,24.69,24.7,3300.0,18.6282,18.6282,18.6131,18.6207,3300.0
2011-05-18 12:05:00,24.69,24.7,24.65,24.65,8600.0,18.6131,18.6207,18.583,18.583,8600.0
2011-05-18 12:10:00,24.66,24.68,24.66,24.66,10500.0,18.5905,18.6056,18.5905,18.5905,10500.0
2011-05-18 12:15:00,24.66,24.68,24.65,24.66,21000.0,18.5905,18.6056,18.583,18.5905,21000.0
2011-05-18 12:20:00,24.66,24.67,24.65,24.67,5800.0,18.5905,18.598,18.583,18.598,5800.0
2011-05-18 12:25:00,24.67,24.68,24.64,24.65,32600.0,18.598,18.6056,18.5754,18.583,32600.0
2011-05-18 12:30:00,24.65,24.68,24.65,24.68,16600.0,18.583,18.6056,18.583,18.6056,16600.0
2011-05-18 12:35:00,24.68,24.68,24.67,24.67,2300.0,18.6056,18.6056,18.598,18.598,2300.0
2011-05-18 12:40:00,24.68,24.69,24.66,24.69,4700.0,18.6056,18.6131,18.5905,18.6131,4700.0
2011-05-18 12:45:00,24.69,24.69,24.66,24.67,11500.0,18.6131,18.6131,18.5905,18.598,11500.0
2011-05-18 12:50:00,24.66,24.67,24.64,24.66,13500.0,18.5905,18.598,18.5754,18.5905,13500.0
2011-05-18 12:55:00,24.66,24.69,24.66,24.69,9500.0,18.5905,18.6131,18.5905,18.6131,9500.0
2011-05-18 13:00:00,24.69,24.7,24.68,24.7,9200.0,18.6131,18.6207,18.6056,18.6207,9200.0
2011-05-18 13:05:00,24.71,24.72,24.7,24.72,13200.0,18.6282,18.6357,18.6207,18.6357,13200.0
2011-05-18 13:10:00,24.72,24.74,24.72,24.73,13100.0,18.6357,18.6508,18.6357,18.6433,13100.0
2011-05-18 13:15:00,24.73,24.76,24.73,24.75,9300.0,18.6433,18.6659,18.6433,18.6584,9300.0
2011-05-18 13:20:00,24.76,24.76,24.73,24.76,24500.0,18.6659,18.6659,18.6433,18.6659,24500.0
2011-05-18 13:25:00,24.75,24.76,24.71,24.71,14000.0,18.6584,18.6659,18.6282,18.6282,14000.0
2011-05-18 13:30:00,24.7,24.71,24.69,24.69,5100.0,18.6207,18.6282,18.6131,18.6131,5100.0
2011-05-18 13:35:00,24.69,24.71,24.69,24.69,6700.0,18.6131,18.6282,18.6131,18.6131,6700.0
2011-05-18 13:40:00,24.7,24.71,24.69,24.71,7100.0,18.6207,18.6282,18.6131,18.6282,7100.0
2011-05-18 13:45:00,24.71,24.74,24.71,24.73,10300.0,18.6282,18.6508,18.6282,18.6433,10300.0
2011-05-18 13:50:00,24.74,24.76,24.74,24.76,4900.0,18.6508,18.6659,18.6508,18.6659,4900.0
2011-05-18 13:55:00,24.76,24.77,24.75,24.77,9900.0,18.6659,18.6734,18.6584,18.6734,9900.0
2011-05-18 14:00:00,24.77,24.78,24.74,24.75,28400.0,18.6734,18.681,18.6508,18.6584,28400.0
2011-05-18 14:05:00,24.75,24.8,24.75,24.76,41900.0,18.6584,18.6961,18.6584,18.6659,41900.0
2011-05-18 14:10:00,24.76,24.77,24.73,24.73,10100.0,18.6659,18.6734,18.6433,18.6433,10100.0
2011-05-18 14:15:00,24.73,24.73,24.68,24.7,16000.0,18.6433,18.6433,18.6056,18.6207,16000.0
2011-05-18 14:20:00,24.69,24.7,24.64,24.64,33800.0,18.6131,18.6207,18.5754,18.5754,33800.0
2011-05-18 14:25:00,24.64,24.69,24.64,24.65,35800.0,18.5754,18.6131,18.5754,18.583,35800.0
2011-05-18 14:30:00,24.66,24.7,24.66,24.7,20300.0,18.5905,18.6207,18.5905,18.6207,20300.0
2011-05-18 14:35:00,24.71,24.73,24.64,24.64,32200.0,18.6282,18.6433,18.5754,18.5754,32200.0
2011-05-18 14:40:00,24.65,24.71,24.65,24.69,22900.0,18.583,18.6282,18.583,18.6131,22900.0
2011-05-18 14:45:00,24.69,24.7,24.66,24.66,29900.0,18.6131,18.6207,18.5905,18.5905,29900.0
2011-05-18 14:50:00,24.66,24.68,24.66,24.68,6900.0,18.5905,18.6056,18.5905,18.6056,6900.0
2011-05-18 14:55:00,24.68,24.7,24.65,24.66,25500.0,18.6056,18.6207,18.583,18.5905,25500.0
2011-05-18 15:00:00,24.66,24.71,24.66,24.71,24300.0,18.5905,18.6282,18.5905,18.6282,24300.0
2011-05-18 15:05:00,24.71,24.73,24.71,24.72,18100.0,18.6282,18.6433,18.6282,18.6357,18100.0
2011-05-18 15:10:00,24.72,24.75,24.71,24.71,14400.0,18.6357,18.6584,18.6282,18.6282,14400.0
2011-05-18 15:15:00,24.72,24.75,24.72,24.75,17700.0,18.6357,18.6584,18.6357,18.6584,17700.0
2011-05-18 15:20:00,24.75,24.76,24.75,24.76,9400.0,18.6584,18.6659,18.6584,18.6659,9400.0
2011-05-18 15:25:00,24.76,24.78,24.75,24.78,15300.0,18.6659,18.681,18.6584,18.681,15300.0
2011-05-18 15:30:00,24.78,24.8,24.76,24.76,48800.0,18.681,18.6961,18.6659,18.6659,48800.0
2011-05-18 15:35:00,24.76,24.77,24.74,24.77,20500.0,18.6659,18.6734,18.6508,18.6734,20500.0
2011-05-18 15:40:00,24.77,24.8,24.75,24.8,46200.0,18.6734,18.6961,18.6584,18.6961,46200.0
2011-05-18 15:45:00,24.8,24.83,24.77,24.79,123400.0,18.6961,18.7187,18.6734,18.6885,123400.0
2011-05-18 15:50:00,24.79,24.82,24.78,24.81,46800.0,18.6885,18.7111,18.681,18.7036,46800.0
2011-05-18 15:55:00,24.8,24.81,24.77,24.78,118300.0,18.6961,18.7036,18.6734,18.681,118300.0
2011-05-19 09:30:00,24.78,24.88,24.78,24.88,24400.0,18.681,18.7564,18.681,18.7564,24400.0
2011-05-19 09:35:00,24.89,24.89,24.84,24.84,20000.0,18.7639,18.7639,18.7262,18.7262,20000.0
2011-05-19 09:40:00,24.85,24.87,24.8,24.81,24300.0,18.7337,18.7488,18.6961,18.7036,24300.0
2011-05-19 09:45:00,24.81,24.88,24.79,24.84,22500.0,18.7036,18.7564,18.6885,18.7262,22500.0
2011-05-19 09:50:00,24.85,24.87,24.83,24.83,33800.0,18.7337,18.7488,18.7187,18.7187,33800.0
2011-05-19 09:55:00,24.83,24.88,24.83,24.88,20900.0,18.7187,18.7564,18.7187,18.7564,20900.0
2011-05-19 10:00:00,24.87,24.89,24.76,24.89,27500.0,18.7488,18.7639,18.6659,18.7639,27500.0
2011-05-19 10:05:00,24.89,24.92,24.84,24.84,91100.0,18.7639,18.7865,18.7262,18.7262,91100.0
2011-05-19 10:10:00,24.85,24.86,24.83,24.83,17600.0,18.7337,18.7413,18.7187,18.7187,17600.0
2011-05-19 10:15:00,24.83,24.87,24.81,24.86,15700.0,18.7187,18.7488,18.7036,18.7413,15700.0
2011-05-19 10:20:00,24.87,24.9,24.85,24.85,20400.0,18.7488,18.7714,18.7337,18.7337,20400.0
2011-05-19 10:25:00,24.86,24.9,24.85,24.9,19000.0,18.7413,18.7714,18.7337,18.7714,19000.0
2011-05-19 10:30:00,24.9,24.93,24.9,24.91,25300.0,18.7714,18.7941,18.7714,18.779,25300.0
2011-05-19 10:35:00,24.91,24.94,24.85,24.85,32200.0,18.779,18.8016,18.7337,18.7337,32200.0
2011-05-19 10:40:00,24.84,24.86,24.79,24.79,71100.0,18.7262,18.7413,18.6885,18.6885,71100.0
2011-05-19 10:45:00,24.79,24.81,24.76,24.77,22500.0,18.6885,18.7036,18.6659,18.6734,22500.0
2011-05-19 10:50:00,24.76,24.79,24.74,24.74,26900.0,18.6659,18.6885,18.6508,18.6508,26900.0
2011-05-19 10:55:00,24.74,24.82,24.74,24.82,14800.0,18.6508,18.7111,18.6508,18.7111,14800.0
2011-05-19 11:00:00,24.81,24.85,24.81,24.84,21600.0,18.7036,18.7337,18.7036,18.7262,21600.0
2011-05-19 11:05:00,24.84,24.85,24.79,24.79,13300.0,18.7262,18.7337,18.6885,18.6885,13300.0
2011-05-19 11:10:00,24.79,24.79,24.74,24.74,7800.0,18.6885,18.6885,18.6508,18.6508,7800.0
2011-05-19 11:15:00,24.74,24.78,24.72,24.73,21200.0,18.6508,18.681,18.6357,18.6433,21200.0
2011-05-19 11:20:00,24.73,24.76,24.72,24.75,14700.0,18.6433,18.6659,18.6357,18.6584,14700.0
2011-05-19 11:25:00,24.75,24.79,24.75,24.78,12600.0,18.6584,18.6885,18.6584,18.681,12600.0
2011-05-19 11:30:00,24.77,24.79,24.75,24.75,13000.0,18.6734,18.6885,18.6584,18.6584,13000.0
2011-05-19 11:35:00,24.74,24.8,24.74,24.8,10400.0,18.6508,18.6961,18.6508,18.6961,10400.0
2011-05-19 11:40:00,24.8,24.84,24.79,24.82,13100.0,18.6961,18.7262,18.6885,18.7111,13100.0
2011-05-19 11:45:00,24.82,24.83,24.82,24.82,6800.0,18.7111,18.7187,18.7111,18.7111,6800.0
2011-05-19 11:50:00,24.82,24.83,24.81,24.81,11500.0,18.7111,18.7187,18.7036,18.7036,11500.0
2011-05-19 11:55:00,24.81,24.82,24.81,24.81,4100.0,18.7036,18.7111,18.7036,18.7036,4100.0
2011-05-19 12:00:00,24.81,24.84,24.8,24.81,33500.0,18.7036,18.7262,18.6961,18.7036,33500.0
2011-05-19 12:05:00,24.82,24.83,24.81,24.82,6600.0,18.7111,18.7187,18.7036,18.7111,6600.0
2011-05-19 12:10:00,24.83,24.84,24.82,24.84,16700.0,18.7187,18.7262,18.7111,18.7262,16700.0
2011-05-19 12:15:00,24.83,24.84,24.81,24.81,11400.0,18.7187,18.7262,18.7036,18.7036,11400.0
2011-05-19 12:20:00,24.81,24.82,24.81,24.81,2700.0,18.7036,18.7111,18.7036,18.7036,2700.0
2011-05-19 12:25:00,24.81,24.87,24.81,24.86,16100.0,18.7036,18.7488,18.7036,18.7413,16100.0
2011-05-19 12:30:00,24.86,24.89,24.86,24.88,10600.0,18.7413,18.7639,18.7413,18.7564,10600.0
2011-05-19 12:35:00,24.88,24.88,24.86,24.88,6800.0,18.7564,18.7564,18.7413,18.7564,6800.0
2011-05-19 12:40:00,24.87,24.87,24.86,24.86,4200.0,18.7488,18.7488,18.7413,18.7413,4200.0
2011-05-19 12:45:00,24.86,24.86,24.83,24.84,8000.0,18.7413,18.7413,18.7187,18.7262,8000.0
2011-05-19 12:50:00,24.84,24.87,24.84,24.86,6500.0,18.7262,18.7488,18.7262,18.7413,6500.0
2011-05-19 12:55:00,24.86,24.88,24.85,24.85,11800.0,18.7413,18.7564,18.7337,18.7337,11800.0
2011-05-19 13:00:00,24.86,24.86,24.85,24.85,5700.0,18.7413,18.7413,18.7337,18.7337,5700.0
2011-05-19 13:05:00,24.85,24.88,24.85,24.87,16900.0,18.7337,18.7564,18.7337,18.7488,16900.0
2011-05-19 13:10:00,24.88,24.89,24.87,24.89,8800.0,18.7564,18.7639,18.7488,18.7639,8800.0
2011-05-19 13:15:00,24.88,24.9,24.86,24.88,23800.0,18.7564,18.7714,18.7413,18.7564,23800.0
2011-05-19 13:20:00,24.88,24.88,24.84,24.84,6300.0,18.7564,18.7564,18.7262,18.7262,6300.0
2011-05-19 13:25:00,24.84,24.86,24.83,24.85,15300.0,18.7262,18.7413,18.7187,18.7337,15300.0
2011-05-19 13:30:00,24.85,24.85,24.84,24.84,3400.0,18.7337,18.7337,18.7262,18.7262,3400.0
2011-05-19 13:35:00,24.84,24.85,24.82,24.82,11100.0,18.7262,18.7337,18.7111,18.7111,11100.0
2011-05-19 13:40:00,24.81,24.82,24.76,24.76,23500.0,18.7036,18.7111,18.6659,18.6659,23500.0
2011-05-19 13:45:00,24.76,24.81,24.75,24.81,31500.0,18.6659,18.7036,18.6584,18.7036,31500.0
2011-05-19 13:50:00,24.8,24.81,24.79,24.8,14800.0,18.6961,18.7036,18.6885,18.6961,14800.0
2011-05-19 13:55:00,24.81,24.84,24.8,24.81,11500.0,18.7036,18.7262,18.6961,18.7036,11500.0
2011-05-19 14:00:00,24.81,24.83,24.81,24.82,6800.0,18.7036,18.7187,18.7036,18.7111,6800.0
2011-05-19 14:05:00,24.82,24.83,24.81,24.82,17400.0,18.7111,18.7187,18.7036,18.7111,17400.0
2011-05-19 14:10:00,24.81,24.82,24.76,24.78,32000.0,18.7036,18.7111,18.6659,18.681,32000.0
2011-05-19 14:15:00,24.78,24.8,24.77,24.77,27800.0,18.681,18.6961,18.6734,18.6734,27800.0
2011-05-19 14:20:00,24.76,24.77,24.75,24.75,16900.0,18.6659,18.6734,18.6584,18.6584,16900.0
2011-05-19 14:25:00,24.75,24.76,24.71,24.71,24400.0,18.6584,18.6659,18.6282,18.6282,24400.0
2011-05-19 14:30:00,24.71,24.75,24.71,24.75,51100.0,18.6282,18.6584,18.6282,18.6584,51100.0
2011-05-19 14:35:00,24.74,24.79,24.74,24.75,21200.0,18.6508,18.6885,18.6508,18.6584,21200.0
2011-05-19 14:40:00,24.75,24.76,24.72,24.75,85300.0,18.6584,18.6659,18.6357,18.6584,85300.0
2011-05-19 14:45:00,24.75,24.78,24.74,24.75,37600.0,18.6584,18.681,18.6508,18.6584,37600.0
2011-05-19 14:50:00,24.75,24.77,24.74,24.76,15000.0,18.6584,18.6734,18.6508,18.6659,15000.0
2011-05-19 14:55:00,24.76,24.76,24.72,24.76,72500.0,18.6659,18.6659,18.6357,18.6659,72500.0
2011-05-19 15:00:00,24.76,24.8,24.76,24.79,12800.0,18.6659,18.6961,18.6659,18.6885,12800.0
2011-05-19 15:05:00,24.8,24.82,24.79,24.81,17200.0,18.6961,18.7111,18.6885,18.7036,17200.0
2011-05-19 15:10:00,24.82,24.83,24.81,24.82,17200.0,18.7111,18.7187,18.7036,18.7111,17200.0
2011-05-19 15:15:00,24.82,24.83,24.8,24.8,9600.0,18.7111,18.7187,18.6961,18.6961,9600.0
2011-05-19 15:20:00,24.81,24.86,24.8,24.86,39200.0,18.7036,18.7413,18.6961,18.7413,39200.0
2011-05-19 15:25:00,24.85,24.85,24.81,24.82,25200.0,18.7337,18.7337,18.7036,18.7111,25200.0
2011-05-19 15:30:00,24.82,24.86,24.82,24.85,29200.0,18.7111,18.7413,18.7111,18.7337,29200.0
2011-05-19 15:35:00,24.86,24.9,24.85,24.89,93200.0,18.7413,18.7714,18.7337,18.7639,93200.0
2011-05-19 15:40:00,24.89,24.9,24.85,24.85,61300.0,18.7639,18.7714,18.7337,18.7337,61300.0
2011-05-19 15:45:00,24.86,24.92,24.85,24.9,137100.0,18.7413,18.7865,18.7337,18.7714,137100.0
2011-05-19 15:50:00,24.9,24.91,24.88,24.89,280200.0,18.7714,18.779,18.7564,18.7639,280200.0
2011-05-19 15:55:00,24.89,24.93,24.87,24.93,323300.0,18.7639,18.7941,18.7488,18.7941,323300.0
2011-05-20 09:30:00,24.88,24.91,24.79,24.9,82000.0,18.7564,18.779,18.6885,18.7714,82000.0
2011-05-20 09:35:00,24.9,24.9,24.77,24.79,51400.0,18.7714,18.7714,18.6734,18.6885,51400.0
2011-05-20 09:40:00,24.79,24.82,24.76,24.76,18700.0,18.6885,18.7111,18.6659,18.6659,18700.0
2011-05-20 09:45:00,24.75,24.81,24.75,24.8,23500.0,18.6584,18.7036,18.6584,18.6961,23500.0
2011-05-20 09:50:00,24.8,24.84,24.76,24.79,54600.0,18.6961,18.7262,18.6659,18.6885,54600.0
2011-05-20 09:55:00,24.8,24.82,24.79,24.81,20600.0,18.6961,18.7111,18.6885,18.7036,20600.0
2011-05-20 10:00:00,24.81,24.83,24.77,24.8,72800.0,18.7036,18.7187,18.6734,18.6961,72800.0
2011-05-20 10:05:00,24.8,24.83,24.79,24.82,45700.0,18.6961,18.7187,18.6885,18.7111,45700.0
2011-05-20 10:10:00,24.82,24.86,24.8,24.8,55500.0,18.7111,18.7413,18.6961,18.6961,55500.0
2011-05-20 10:15:00,24.8,24.8,24.75,24.77,22500.0,18.6961,18.6961,18.6584,18.6734,22500.0
2011-05-20 10:20:00,24.78,24.83,24.78,24.82,39000.0,18.681,18.7187,18.681,18.7111,39000.0
2011-05-20 10:25:00,24.82,24.88,24.82,24.86,16800.0,18.7111,18.7564,18.7111,18.7413,16800.0
2011-05-20 10:30:00,24.85,24.86,24.82,24.86,37300.0,18.7337,18.7413,18.7111,18.7413,37300.0
2011-05-20 10:35:00,24.86,24.87,24.83,24.84,31000.0,18.7413,18.7488,18.7187,18.7262,31000.0
2011-05-20 10:40:00,24.84,24.9,24.83,24.88,46600.0,18.7262,18.7714,18.7187,18.7564,46600.0
2011-05-20 10:45:00,24.88,24.88,24.8,24.86,66400.0,18.7564,18.7564,18.6961,18.7413,66400.0
2011-05-20 10:50:00,24.86,24.89,24.86,24.88,6700.0,18.7413,18.7639,18.7413,18.7564,6700.0
2011-05-20 10:55:00,24.88,24.89,24.82,24.86,21400.0,18.7564,18.7639,18.7111,18.7413,21400.0
2011-05-20 11:00:00,24.86,24.88,24.85,24.85,11300.0,18.7413,18.7564,18.7337,18.7337,11300.0
2011-05-20 11:05:00,24.86,24.9,24.85,24.9,34500.0,18.7413,18.7714,18.7337,18.7714,34500.0
2011-05-20 11:10:00,24.9,24.94,24.89,24.94,88300.0,18.7714,18.8016,18.7639,18.8016,88300.0
2011-05-20 11:15:00,24.93,24.97,24.92,24.95,60900.0,18.7941,18.8242,18.7865,18.8091,60900.0
2011-05-20 11:20:00,24.95,24.96,24.92,24.93,10900.0,18.8091,18.8167,18.7865,18.7941,10900.0
2011-05-20 11:25:00,24.92,24.93,24.91,24.93,9600.0,18.7865,18.7941,18.779,18.7941,9600.0
2011-05-20 11:30:00,24.93,24.98,24.93,24.98,39700.0,18.7941,18.8317,18.7941,18.8317,39700.0
2011-05-20 11:35:00,24.98,25.04,24.97,25.03,68800.0,18.8317,18.877,18.8242,18.8694,68800.0
2011-05-20 11:40:00,25.03,25.03,25.0,25.0,30700.0,18.8694,18.8694,18.8468,18.8468,30700.0
2011-05-20 11:45:00,25.0,25.04,25.0,25.01,25800.0,18.8468,18.877,18.8468,18.8544,25800.0
2011-05-20 11:50:00,25.01,25.02,25.0,25.0,13200.0,18.8544,18.8619,18.8468,18.8468,13200.0
2011-05-20 11:55:00,25.0,25.01,24.99,25.0,11900.0,18.8468,18.8544,18.8393,18.8468,11900.0
2011-05-20 12:00:00,24.99,25.0,24.99,25.0,2400.0,18.8393,18.8468,18.8393,18.8468,2400.0
2011-05-20 12:05:00,24.99,25.01,24.99,25.0,35800.0,18.8393,18.8544,18.8393,18.8468,35800.0
2011-05-20 12:10:00,25.0,25.0,24.99,25.0,3000.0,18.8468,18.8468,18.8393,18.8468,3000.0
2011-05-20 12:15:00,25.0,25.05,25.0,25.03,18800.0,18.8468,18.8845,18.8468,18.8694,18800.0
2011-05-20 12:20:00,25.03,25.1,25.03,25.09,33500.0,18.8694,18.9222,18.8694,18.9147,33500.0
2011-05-20 12:25:00,25.08,25.14,25.08,25.14,37200.0,18.9071,18.9524,18.9071,18.9524,37200.0
2011-05-20 12:30:00,25.13,25.13,25.11,25.11,4500.0,18.9448,18.9448,18.9298,18.9298,4500.0
2011-05-20 12:35:00,25.11,25.11,25.09,25.09,7900.0,18.9298,18.9298,18.9147,18.9147,7900.0
2011-05-20 12:40:00,25.09,25.13,25.09,25.12,18600.0,18.9147,18.9448,18.9147,18.9373,18600.0
2011-05-20 12:45:00,25.12,25.12,25.11,25.11,12200.0,18.9373,18.9373,18.9298,18.9298,12200.0
2011-05-20 12:50:00,25.1,25.11,25.1,25.1,600.0,18.9222,18.9298,18.9222,18.9222,600.0
2011-05-20 12:55:00,25.11,25.11,25.08,25.1,18500.0,18.9298,18.9298,18.9071,18.9222,18500.0
2011-05-20 13:00:00,25.11,25.11,25.09,25.09,7400.0,18.9298,18.9298,18.9147,18.9147,7400.0
2011-05-20 13:05:00,25.08,25.08,25.07,25.07,9500.0,18.9071,18.9071,18.8996,18.8996,9500.0
2011-05-20 13:10:00,25.07,25.08,25.06,25.07,8100.0,18.8996,18.9071,18.8921,18.8996,8100.0
2011-05-20 13:15:00,25.07,25.1,25.07,25.1,17300.0,18.8996,18.9222,18.8996,18.9222,17300.0
2011-05-20 13:20:00,25.09,25.12,25.08,25.11,18500.0,18.9147,18.9373,18.9071,18.9298,18500.0
2011-05-20 13:25:00,25.12,25.12,25.1,25.12,15600.0,18.9373,18.9373,18.9222,18.9373,15600.0
2011-05-20 13:30:00,25.12,25.2,25.12,25.19,33500.0,18.9373,18.9976,18.9373,18.9901,33500.0
2011-05-20 13:35:00,25.19,25.25,25.18,25.23,32500.0,18.9901,19.0353,18.9825,19.0202,32500.0
2011-05-20 13:40:00,25.23,25.23,25.19,25.21,12100.0,19.0202,19.0202,18.9901,19.0051,12100.0
2011-05-20 13:45:00,25.21,25.21,25.2,25.21,5200.0,19.0051,19.0051,18.9976,19.0051,5200.0
2011-05-20 13:50:00,25.2,25.21,25.19,25.21,11500.0,18.9976,19.0051,18.9901,19.0051,11500.0
2011-05-20 13:55:00,25.2,25.27,25.2,25.25,43600.0,18.9976,19.0504,18.9976,19.0353,43600.0
2011-05-20 14:00:00,25.24,25.3,25.24,25.29,56300.0,19.0278,19.073,19.0278,19.0655,56300.0
2011-05-20 14:05:00,25.28,25.35,25.28,25.32,88700.0,19.0579,19.1107,19.0579,19.0881,88700.0
2011-05-20 14:10:00,25.31,25.34,25.3,25.34,35000.0,19.0805,19.1031,19.073,19.1031,35000.0
2011-05-20 14:15:00,25.33,25.35,25.32,25.35,41400.0,19.0956,19.1107,19.0881,19.1107,41400.0
2011-05-20 14:20:00,25.34,25.54,25.34,25.48,168400.0,19.1031,19.2539,19.1031,19.2087,168400.0
2011-05-20 14:25:00,25.48,25.48,25.45,25.48,37100.0,19.2087,19.2087,19.1861,19.2087,37100.0
2011-05-20 14:30:00,25.47,25.48,25.39,25.41,47800.0,19.2011,19.2087,19.1408,19.1559,47800.0
2011-05-20 14:35:00,25.41,25.46,25.41,25.44,40000.0,19.1559,19.1936,19.1559,19.1785,40000.0
2011-05-20 14:40:00,25.44,25.46,25.44,25.45,28300.0,19.1785,19.1936,19.1785,19.1861,28300.0
2011-05-20 14:45:00,25.46,25.49,25.45,25.46,29200.0,19.1936,19.2162,19.1861,19.1936,29200.0
2011-05-20 14:50:00,25.45,25.48,25.45,25.47,28700.0,19.1861,19.2087,19.1861,19.2011,28700.0
2011-05-20 14:55:00,25.47,25.48,25.42,25.42,30200.0,19.2011,19.2087,19.1635,19.1635,30200.0
2011-05-20 15:00:00,25.42,25.44,25.4,25.42,46600.0,19.1635,19.1785,19.1484,19.1635,46600.0
2011-05-20 15:05:00,25.42,25.44,25.39,25.4,25000.0,19.1635,19.1785,19.1408,19.1484,25000.0
2011-05-20 15:10:00,25.4,25.44,25.39,25.4,30500.0,19.1484,19.1785,19.1408,19.1484,30500.0
2011-05-20 15:15:00,25.39,25.4,25.37,25.39,33100.0,19.1408,19.1484,19.1258,19.1408,33100.0
2011-05-20 15:20:00,25.38,25.41,25.36,25.39,32900.0,19.1333,19.1559,19.1182,19.1408,32900.0
2011-05-20 15:25:00,25.4,25.41,25.36,25.38,24400.0,19.1484,19.1559,19.1182,19.1333,24400.0
2011-05-20 15:30:00,25.37,25.4,25.37,25.4,22800.0,19.1258,19.1484,19.1258,19.1484,22800.0
2011-05-20 15:35:00,25.41,25.44,25.38,25.39,47800.0,19.1559,19.1785,19.1333,19.1408,47800.0
2011-05-20 15:40:00,25.4,25.42,25.39,25.42,36700.0,19.1484,19.1635,19.1408,19.1635,36700.0
2011-05-20 15:45:00,25.41,25.42,25.35,25.35,85100.0,19.1559,19.1635,19.1107,19.1107,85100.0
2011-05-20 15:50:00,25.35,25.36,25.27,25.28,70500.0,19.1107,19.1182,19.0504,19.0579,70500.0
2011-05-20 15:55:00,25.28,25.32,25.27,25.29,251100.0,19.0579,19.0881,19.0504,19.0655,251100.0
2011-05-23 09:30:00,25.0,25.0,24.88,24.9,34000.0,18.8468,18.8468,18.7564,18.7714,34000.0
2011-05-23 09:35:00,24.89,24.98,24.88,24.94,31000.0,18.7639,18.8317,18.7564,18.8016,31000.0
2011-05-23 09:40:00,24.92,24.97,24.88,24.89,35100.0,18.7865,18.8242,18.7564,18.7639,35100.0
2011-05-23 09:45:00,24.9,24.96,24.89,24.91,24000.0,18.7714,18.8167,18.7639,18.779,24000.0
2011-05-23 09:50:00,24.91,24.92,24.9,24.91,10100.0,18.779,18.7865,18.7714,18.779,10100.0
2011-05-23 09:55:00,24.91,25.01,24.91,25.01,46700.0,18.779,18.8544,18.779,18.8544,46700.0
2011-05-23 10:00:00,25.02,25.07,24.97,25.05,26800.0,18.8619,18.8996,18.8242,18.8845,26800.0
2011-05-23 10:05:00,25.05,25.06,25.01,25.03,11900.0,18.8845,18.8921,18.8544,18.8694,11900.0
2011-05-23 10:10:00,25.03,25.03,24.96,24.98,27400.0,18.8694,18.8694,18.8167,18.8317,27400.0
2011-05-23 10:15:00,24.98,25.04,24.98,24.99,27200.0,18.8317,18.877,18.8317,18.8393,27200.0
2011-05-23 10:20:00,24.99,25.07,24.98,25.03,32000.0,18.8393,18.8996,18.8317,18.8694,32000.0
2011-05-23 10:25:00,25.02,25.05,25.0,25.05,18800.0,18.8619,18.8845,18.8468,18.8845,18800.0
2011-05-23 10:30:00,25.04,25.11,25.03,25.09,36000.0,18.877,18.9298,18.8694,18.9147,36000.0
2011-05-23 10:35:00,25.08,25.11,25.02,25.02,26900.0,18.9071,18.9298,18.8619,18.8619,26900.0
2011-05-23 10:40:00,25.02,25.07,25.01,25.04,28600.0,18.8619,18.8996,18.8544,18.877,28600.0
2011-05-23 10:45:00,25.04,25.04,24.97,24.99,21100.0,18.877,18.877,18.8242,18.8393,21100.0
2011-05-23 10:50:00,24.98,25.02,24.97,24.99,26100.0,18.8317,18.8619,18.8242,18.8393,26100.0
2011-05-23 10:55:00,24.98,25.01,24.89,24.89,76000.0,18.8317,18.8544,18.7639,18.7639,76000.0
2011-05-23 11:00:00,24.89,24.91,24.88,24.9,36400.0,18.7639,18.779,18.7564,18.7714,36400.0
2011-05-23 11:05:00,24.9,24.91,24.88,24.9,28000.0,18.7714,18.779,18.7564,18.7714,28000.0
2011-05-23 11:10:00,24.91,24.91,24.88,24.91,25200.0,18.779,18.779,18.7564,18.779,25200.0
2011-05-23 11:15:00,24.89,24.92,24.88,24.9,29200.0,18.7639,18.7865,18.7564,18.7714,29200.0
2011-05-23 11:20:00,24.89,24.92,24.88,24.91,9900.0,18.7639,18.7865,18.7564,18.779,9900.0
2011-05-23 11:25:00,24.91,24.92,24.9,24.91,6800.0,18.779,18.7865,18.7714,18.779,6800.0
2011-05-23 11:30:00,24.91,24.91,24.88,24.89,20400.0,18.779,18.779,18.7564,18.7639,20400.0
2011-05-23 11:35:00,24.88,24.89,24.83,24.85,22100.0,18.7564,18.7639,18.7187,18.7337,22100.0
2011-05-23 11:40:00,24.86,24.87,24.81,24.83,17500.0,18.7413,18.7488,18.7036,18.7187,17500.0
2011-05-23 11:45:00,24.82,24.86,24.82,24.85,31700.0,18.7111,18.7413,18.7111,18.7337,31700.0
2011-05-23 11:50:00,24.85,24.86,24.84,24.85,10500.0,18.7337,18.7413,18.7262,18.7337,10500.0
2011-05-23 11:55:00,24.85,24.85,24.84,24.85,16600.0,18.7337,18.7337,18.7262,18.7337,16600.0
2011-05-23 12:00:00,24.85,24.86,24.84,24.84,13400.0,18.7337,18.7413,18.7262,18.7262,13400.0
2011-05-23 12:05:00,24.85,24.87,24.84,24.85,15400.0,18.7337,18.7488,18.7262,18.7337,15400.0
2011-05-23 12:10:00,24.86,24.88,24.82,24.86,36800.0,18.7413,18.7564,18.7111,18.7413,36800.0
2011-05-23 12:15:00,24.86,24.86,24.83,24.84,21300.0,18.7413,18.7413,18.7187,18.7262,21300.0
2011-05-23 12:20:00,24.84,24.86,24.83,24.84,29600.0,18.7262,18.7413,18.7187,18.7262,29600.0
2011-05-23 12:25:00,24.84,24.86,24.82,24.86,19300.0,18.7262,18.7413,18.7111,18.7413,19300.0
2011-05-23 12:30:00,24.86,24.87,24.82,24.84,21300.0,18.7413,18.7488,18.7111,18.7262,21300.0
2011-05-23 12:35:00,24.85,24.85,24.81,24.81,14800.0,18.7337,18.7337,18.7036,18.7036,14800.0
2011-05-23 12:40:00,24.82,24.82,24.79,24.79,13600.0,18.7111,18.7111,18.6885,18.6885,13600.0
2011-05-23 12:45:00,24.8,24.83,24.79,24.79,62600.0,18.6961,18.7187,18.6885,18.6885,62600.0
2011-05-23 12:50:00,24.78,24.79,24.76,24.77,21900.0,18.681,18.6885,18.6659,18.6734,21900.0
2011-05-23 12:55:00,24.77,24.77,24.74,24.75,20200.0,18.6734,18.6734,18.6508,18.6584,20200.0
2011-05-23 13:00:00,24.75,24.75,24.73,24.73,17500.0,18.6584,18.6584,18.6433,18.6433,17500.0
2011-05-23 13:05:00,24.73,24.74,24.71,24.71,21000.0,18.6433,18.6508,18.6282,18.6282,21000.0
2011-05-23 13:10:00,24.72,24.73,24.71,24.71,9700.0,18.6357,18.6433,18.6282,18.6282,9700.0
2011-05-23 13:15:00,24.72,24.72,24.7,24.7,11200.0,18.6357,18.6357,18.6207,18.6207,11200.0
2011-05-23 13:20:00,24.71,24.71,24.7,24.71,2300.0,18.6282,18.6282,18.6207,18.6282,2300.0
2011-05-23 13:25:00,24.71,24.71,24.67,24.68,28100.0,18.6282,18.6282,18.598,18.6056,28100.0
2011-05-23 13:30:00,24.68,24.7,24.67,24.67,31100.0,18.6056,18.6207,18.598,18.598,31100.0
2011-05-23 13:35:00,24.67,24.68,24.66,24.68,15800.0,18.598,18.6056,18.5905,18.6056,15800.0
2011-05-23 13:40:00,24.67,24.68,24.67,24.67,7800.0,18.598,18.6056,18.598,18.598,7800.0
2011-05-23 13:45:00,24.67,24.69,24.66,24.69,11400.0,18.598,18.6131,18.5905,18.6131,11400.0
2011-05-23 13:50:00,24.69,24.69,24.66,24.67,10000.0,18.6131,18.6131,18.5905,18.598,10000.0
2011-05-23 13:55:00,24.66,24.7,24.65,24.7,34100.0,18.5905,18.6207,18.583,18.6207,34100.0
2011-05-23 14:00:00,24.69,24.69,24.67,24.68,27400.0,18.6131,18.6131,18.598,18.6056,27400.0
2011-05-23 14:05:00,24.69,24.7,24.66,24.67,28300.0,18.6131,18.6207,18.5905,18.598,28300.0
2011-05-23 14:10:00,24.68,24.72,24.67,24.7,43700.0,18.6056,18.6357,18.598,18.6207,43700.0
2011-05-23 14:15:00,24.69,24.75,24.68,24.75,60000.0,18.6131,18.6584,18.6056,18.6584,60000.0
2011-05-23 14:20:00,24.74,24.74,24.7,24.71,36500.0,18.6508,18.6508,18.6207,18.6282,36500.0
2011-05-23 14:25:00,24.72,24.74,24.71,24.71,23000.0,18.6357,18.6508,18.6282,18.6282,23000.0
2011-05-23 14:30:00,24.7,24.71,24.7,24.7,18600.0,18.6207,18.6282,18.6207,18.6207,18600.0
2011-05-23 14:35:00,24.71,24.78,24.7,24.73,36500.0,18.6282,18.681,18.6207,18.6433,36500.0
2011-05-23 14:40:00,24.73,24.75,24.71,24.71,67400.0,18.6433,18.6584,18.6282,18.6282,67400.0
2011-05-23 14:45:00,24.71,24.74,24.7,24.73,55500.0,18.6282,18.6508,18.6207,18.6433,55500.0
2011-05-23 14:50:00,24.73,24.77,24.71,24.72,65200.0,18.6433,18.6734,18.6282,18.6357,65200.0
2011-05-23 14:55:00,24.73,24.74,24.69,24.7,28300.0,18.6433,18.6508,18.6131,18.6207,28300.0
2011-05-23 15:00:00,24.7,24.74,24.69,24.73,13700.0,18.6207,18.6508,18.6131,18.6433,13700.0
2011-05-23 15:05:00,24.73,24.75,24.7,24.71,17800.0,18.6433,18.6584,18.6207,18.6282,17800.0
2011-05-23 15:10:00,24.69,24.7,24.67,24.67,18900.0,18.6131,18.6207,18.598,18.598,18900.0
2011-05-23 15:15:00,24.67,24.68,24.66,24.67,42300.0,18.598,18.6056,18.5905,18.598,42300.0
2011-05-23 15:20:00,24.67,24.68,24.67,24.67,15700.0,18.598,18.6056,18.598,18.598,15700.0
2011-05-23 15:25:00,24.68,24.68,24.62,24.63,71600.0,18.6056,18.6056,18.5604,18.5679,71600.0
2011-05-23 15:30:00,24.63,24.64,24.61,24.62,39100.0,18.5679,18.5754,18.5528,18.5604,39100.0
2011-05-23 15:35:00,24.62,24.64,24.6,24.61,70300.0,18.5604,18.5754,18.5453,18.5528,70300.0
2011-05-23 15:40:00,24.61,24.65,24.6,24.63,51100.0,18.5528,18.583,18.5453,18.5679,51100.0
2011-05-23 15:45:00,24.64,24.7,24.64,24.68,109700.0,18.5754,18.6207,18.5754,18.6056,109700.0
2011-05-23 15:50:00,24.68,24.75,24.68,24.75,179400.0,18.6056,18.6584,18.6056,18.6584,179400.0
2011-05-23 15:55:00,24.74,24.75,24.69,24.69,204900.0,18.6508,18.6584,18.6131,18.6131,204900.0
2011-05-24 09:30:00,24.77,24.98,24.77,24.94,55700.0,18.6734,18.8317,18.6734,18.8016,55700.0
2011-05-24 09:35:00,24.95,24.95,24.86,24.9,140200.0,18.8091,18.8091,18.7413,18.7714,140200.0
2011-05-24 09:40:00,24.91,24.93,24.85,24.85,69500.0,18.779,18.7941,18.7337,18.7337,69500.0
2011-05-24 09:45:00,24.85,24.9,24.84,24.86,31200.0,18.7337,18.7714,18.7262,18.7413,31200.0
2011-05-24 09:50:00,24.86,24.88,24.81,24.87,50000.0,18.7413,18.7564,18.7036,18.7488,50000.0
2011-05-24 09:55:00,24.88,24.97,24.87,24.96,109000.0,18.7564,18.8242,18.7488,18.8167,109000.0
2011-05-24 10:00:00,24.96,24.96,24.95,24.95,68900.0,18.8167,18.8167,18.8091,18.8091,68900.0
2011-05-24 10:05:00,24.95,24.96,24.89,24.89,65200.0,18.8091,18.8167,18.7639,18.7639,65200.0
2011-05-24 10:10:00,24.89,24.92,24.89,24.9,55600.0,18.7639,18.7865,18.7639,18.7714,55600.0
2011-05-24 10:15:00,24.9,24.91,24.86,24.86,13600.0,18.7714,18.779,18.7413,18.7413,13600.0
2011-05-24 10:20:00,24.87,24.91,24.86,24.88,23200.0,18.7488,18.779,18.7413,18.7564,23200.0
2011-05-24 10:25:00,24.88,24.89,24.78,24.79,32000.0,18.7564,18.7639,18.681,18.6885,32000.0
2011-05-24 10:30:00,24.79,24.81,24.73,24.75,49100.0,18.6885,18.7036,18.6433,18.6584,49100.0
2011-05-24 10:35:00,24.76,24.76,24.67,24.67,46700.0,18.6659,18.6659,18.598,18.598,46700.0
2011-05-24 10:40:00,24.68,24.75,24.67,24.72,50200.0,18.6056,18.6584,18.598,18.6357,50200.0
2011-05-24 10:45:00,24.73,24.8,24.68,24.8,62500.0,18.6433,18.6961,18.6056,18.6961,62500.0
2011-05-24 10:50:00,24.79,24.81,24.78,24.78,32500.0,18.6885,18.7036,18.681,18.681,32500.0
2011-05-24 10:55:00,24.78,24.8,24.75,24.78,47200.0,18.681,18.6961,18.6584,18.681,47200.0
2011-05-24 11:00:00,24.77,24.83,24.77,24.79,54300.0,18.6734,18.7187,18.6734,18.6885,54300.0
2011-05-24 11:05:00,24.79,24.81,24.76,24.78,16900.0,18.6885,18.7036,18.6659,18.681,16900.0
2011-05-24 11:10:00,24.78,24.84,24.77,24.81,61400.0,18.681,18.7262,18.6734,18.7036,61400.0
2011-05-24 11:15:00,24.81,24.83,24.79,24.82,31400.0,18.7036,18.7187,18.6885,18.7111,31400.0
2011-05-24 11:20:00,24.81,24.82,24.79,24.79,40900.0,18.7036,18.7111,18.6885,18.6885,40900.0
2011-05-24 11:25:00,24.79,24.79,24.72,24.73,16400.0,18.6885,18.6885,18.6357,18.6433,16400.0
2011-05-24 11:30:00,24.73,24.73,24.71,24.71,24500.0,18.6433,18.6433,18.6282,18.6282,24500.0
2011-05-24 11:35:00,24.71,24.71,24.65,24.66,25900.0,18.6282,18.6282,18.583,18.5905,25900.0
2011-05-24 11:40:00,24.67,24.67,24.66,24.66,15400.0,18.598,18.598,18.5905,18.5905,15400.0
2011-05-24 11:45:00,24.66,24.69,24.65,24.66,10200.0,18.5905,18.6131,18.583,18.5905,10200.0
2011-05-24 11:50:00,24.65,24.66,24.62,24.64,20300.0,18.583,18.5905,18.5604,18.5754,20300.0
2011-05-24 11:55:00,24.64,24.67,24.64,24.67,29900.0,18.5754,18.598,18.5754,18.598,29900.0
2011-05-24 12:00:00,24.67,24.67,24.65,24.66,23300.0,18.598,18.598,18.583,18.5905,23300.0
2011-05-24 12:05:00,24.66,24.66,24.63,24.66,20000.0,18.5905,18.5905,18.5679,18.5905,20000.0
2011-05-24 12:10:00,24.65,24.68,24.65,24.65,7800.0,18.583,18.6056,18.583,18.583,7800.0
2011-05-24 12:15:00,24.66,24.68,24.65,24.66,10600.0,18.5905,18.6056,18.583,18.5905,10600.0
2011-05-24 12:20:00,24.65,24.73,24.65,24.73,43700.0,18.583,18.6433,18.583,18.6433,43700.0
2011-05-24 12:25:00,24.73,24.76,24.72,24.73,64800.0,18.6433,18.6659,18.6357,18.6433,64800.0
2011-05-24 12:30:00,24.73,24.73,24.69,24.69,30700.0,18.6433,18.6433,18.6131,18.6131,30700.0
2011-05-24 12:35:00,24.7,24.7,24.68,24.69,12700.0,18.6207,18.6207,18.6056,18.6131,12700.0
2011-05-24 12:40:00,24.69,24.7,24.69,24.69,2700.0,18.6131,18.6207,18.6131,18.6131,2700.0
2011-05-24 12:45:00,24.69,24.71,24.67,24.67,14000.0,18.6131,18.6282,18.598,18.598,14000.0
2011-05-24 12:50:00,24.67,24.7,24.67,24.7,5300.0,18.598,18.6207,18.598,18.6207,5300.0
2011-05-24 12:55:00,24.7,24.7,24.68,24.69,5700.0,18.6207,18.6207,18.6056,18.6131,5700.0
2011-05-24 13:00:00,24.68,24.71,24.68,24.7,8100.0,18.6056,18.6282,18.6056,18.6207,8100.0
2011-05-24 13:05:00,24.71,24.71,24.69,24.7,13600.0,18.6282,18.6282,18.6131,18.6207,13600.0
2011-05-24 13:10:00,24.7,24.7,24.69,24.7,5700.0,18.6207,18.6207,18.6131,18.6207,5700.0
2011-05-24 13:15:00,24.7,24.7,24.69,24.7,12500.0,18.6207,18.6207,18.6131,18.6207,12500.0
2011-05-24 13:20:00,24.7,24.7,24.69,24.69,16000.0,18.6207,18.6207,18.6131,18.6131,16000.0
2011-05-24 13:25:00,24.69,24.69,24.66,24.67,21000.0,18.6131,18.6131,18.5905,18.598,21000.0
2011-05-24 13:30:00,24.66,24.66,24.64,24.64,71500.0,18.5905,18.5905,18.5754,18.5754,71500.0
2011-05-24 13:35:00,24.64,24.64,24.6,24.61,19800.0,18.5754,18.5754,18.5453,18.5528,19800.0
2011-05-24 13:40:00,24.61,24.62,24.58,24.62,43000.0,18.5528,18.5604,18.5302,18.5604,43000.0
2011-05-24 13:45:00,24.62,24.62,24.58,24.6,32000.0,18.5604,18.5604,18.5302,18.5453,32000.0
2011-05-24 13:50:00,24.6,24.61,24.58,24.58,17700.0,18.5453,18.5528,18.5302,18.5302,17700.0
2011-05-24 13:55:00,24.59,24.59,24.58,24.59,16600.0,18.5377,18.5377,18.5302,18.5377,16600.0
2011-05-24 14:00:00,24.59,24.6,24.56,24.56,27500.0,18.5377,18.5453,18.5151,18.5151,27500.0
2011-05-24 14:05:00,24.57,24.58,24.56,24.57,14200.0,18.5227,18.5302,18.5151,18.5227,14200.0
2011-05-24 14:10:00,24.57,24.59,24.57,24.58,17300.0,18.5227,18.5377,18.5227,18.5302,17300.0
2011-05-24 14:15:00,24.59,24.59,24.56,24.56,12300.0,18.5377,18.5377,18.5151,18.5151,12300.0
2011-05-24 14:20:00,24.57,24.6,24.56,24.59,18000.0,18.5227,18.5453,18.5151,18.5377,18000.0
2011-05-24 14:25:00,24.59,24.59,24.56,24.59,14000.0,18.5377,18.5377,18.5151,18.5377,14000.0
2011-05-24 14:30:00,24.59,24.6,24.56,24.57,18700.0,18.5377,18.5453,18.5151,18.5227,18700.0
2011-05-24 14:35:00,24.57,24.58,24.57,24.57,11600.0,18.5227,18.5302,18.5227,18.5227,11600.0
2011-05-24 14:40:00,24.58,24.58,24.55,24.56,64000.0,18.5302,18.5302,18.5076,18.5151,64000.0
2011-05-24 14:45:00,24.56,24.59,24.55,24.56,56200.0,18.5151,18.5377,18.5076,18.5151,56200.0
2011-05-24 14:50:00,24.56,24.61,24.55,24.6,40200.0,18.5151,18.5528,18.5076,18.5453,40200.0
2011-05-24 14:55:00,24.6,24.64,24.6,24.63,13400.0,18.5453,18.5754,18.5453,18.5679,13400.0
2011-05-24 15:00:00,24.63,24.63,24.62,24.63,15700.0,18.5679,18.5679,18.5604,18.5679,15700.0
2011-05-24 15:05:00,24.62,24.64,24.61,24.62,41400.0,18.5604,18.5754,18.5528,18.5604,41400.0
2011-05-24 15:10:00,24.62,24.62,24.57,24.6,59800.0,18.5604,18.5604,18.5227,18.5453,59800.0
2011-05-24 15:15:00,24.6,24.62,24.59,24.6,33600.0,18.5453,18.5604,18.5377,18.5453,33600.0
2011-05-24 15:20:00,24.61,24.62,24.6,24.6,24300.0,18.5528,18.5604,18.5453,18.5453,24300.0
2011-05-24 15:25:00,24.6,24.61,24.6,24.61,12500.0,18.5453,18.5528,18.5453,18.5528,12500.0
2011-05-24 15:30:00,24.61,24.62,24.59,24.6,54600.0,18.5528,18.5604,18.5377,18.5453,54600.0
2011-05-24 15:35:00,24.61,24.61,24.59,24.6,49500.0,18.5528,18.5528,18.5377,18.5453,49500.0
2011-05-24 15:40:00,24.6,24.64,24.59,24.6,105500.0,18.5453,18.5754,18.5377,18.5453,105500.0
2011-05-24 15:45:00,24.6,24.63,24.58,24.63,219400.0,18.5453,18.5679,18.5302,18.5679,219400.0
2011-05-24 15:50:00,24.63,24.63,24.55,24.56,165800.0,18.5679,18.5679,18.5076,18.5151,165800.0
2011-05-24 15:55:00,24.56,24.59,24.55,24.57,223800.0,18.5151,18.5377,18.5076,18.5227,223800.0
2011-05-25 09:30:00,24.52,24.53,24.46,24.48,19800.0,18.485,18.4925,18.4397,18.4548,19800.0
2011-05-25 09:35:00,24.48,24.54,24.4,24.52,36600.0,18.4548,18.5,18.3945,18.485,36600.0
2011-05-25 09:40:00,24.54,24.58,24.44,24.45,12300.0,18.5,18.5302,18.4247,18.4322,12300.0
2011-05-25 09:45:00,24.44,24.56,24.44,24.48,15100.0,18.4247,18.5151,18.4247,18.4548,15100.0
2011-05-25 09:50:00,24.48,24.5,24.41,24.41,23300.0,18.4548,18.4699,18.402,18.402,23300.0
2011-05-25 09:55:00,24.41,24.45,24.37,24.39,15800.0,18.402,18.4322,18.3719,18.387,15800.0
2011-05-25 10:00:00,24.39,24.46,24.38,24.39,30400.0,18.387,18.4397,18.3794,18.387,30400.0
2011-05-25 10:05:00,24.39,24.47,24.39,24.44,17100.0,18.387,18.4473,18.387,18.4247,17100.0
2011-05-25 10:10:00,24.45,24.45,24.4,24.43,17400.0,18.4322,18.4322,18.3945,18.4171,17400.0
2011-05-25 10:15:00,24.43,24.44,24.39,24.39,23500.0,18.4171,18.4247,18.387,18.387,23500.0
2011-05-25 10:20:00,24.39,24.42,24.39,24.42,21100.0,18.387,18.4096,18.387,18.4096,21100.0
2011-05-25 10:25:00,24.42,24.5,24.42,24.49,19000.0,18.4096,18.4699,18.4096,18.4624,19000.0
2011-05-25 10:30:00,24.49,24.54,24.49,24.52,21800.0,18.4624,18.5,18.4624,18.485,21800.0
2011-05-25 10:35:00,24.52,24.6,24.52,24.6,30800.0,18.485,18.5453,18.485,18.5453,30800.0
2011-05-25 10:40:00,24.6,24.67,24.59,24.67,36200.0,18.5453,18.598,18.5377,18.598,36200.0
2011-05-25 10:45:00,24.66,24.69,24.63,24.63,62200.0,18.5905,18.6131,18.5679,18.5679,62200.0
2011-05-25 10:50:00,24.63,24.64,24.6,24.61,21300.0,18.5679,18.5754,18.5453,18.5528,21300.0
2011-05-25 10:55:00,24.61,24.68,24.59,24.64,20500.0,18.5528,18.6056,18.5377,18.5754,20500.0
2011-05-25 11:00:00,24.64,24.66,24.61,24.62,10100.0,18.5754,18.5905,18.5528,18.5604,10100.0
2011-05-25 11:05:00,24.62,24.66,24.62,24.62,41600.0,18.5604,18.5905,18.5604,18.5604,41600.0
2011-05-25 11:10:00,24.63,24.71,24.63,24.68,40900.0,18.5679,18.6282,18.5679,18.6056,40900.0
2011-05-25 11:15:00,24.69,24.71,24.67,24.69,30700.0,18.6131,18.6282,18.598,18.6131,30700.0
2011-05-25 11:20:00,24.69,24.71,24.68,24.68,39100.0,18.6131,18.6282,18.6056,18.6056,39100.0
2011-05-25 11:25:00,24.68,24.69,24.66,24.68,45100.0,18.6056,18.6131,18.5905,18.6056,45100.0
2011-05-25 11:30:00,24.68,24.68,24.62,24.63,18700.0,18.6056,18.6056,18.5604,18.5679,18700.0
2011-05-25 11:35:00,24.63,24.67,24.63,24.67,16400.0,18.5679,18.598,18.5679,18.598,16400.0
2011-05-25 11:40:00,24.68,24.68,24.66,24.67,11600.0,18.6056,18.6056,18.5905,18.598,11600.0
2011-05-25 11:45:00,24.67,24.69,24.65,24.65,19000.0,18.598,18.6131,18.583,18.583,19000.0
2011-05-25 11:50:00,24.66,24.67,24.64,24.66,16000.0,18.5905,18.598,18.5754,18.5905,16000.0
2011-05-25 11:55:00,24.66,24.7,24.66,24.68,31100.0,18.5905,18.6207,18.5905,18.6056,31100.0
2011-05-25 12:00:00,24.68,24.71,24.68,24.71,10400.0,18.6056,18.6282,18.6056,18.6282,10400.0
2011-05-25 12:05:00,24.71,24.71,24.67,24.68,25600.0,18.6282,18.6282,18.598,18.6056,25600.0
2011-05-25 12:10:00,24.68,24.69,24.66,24.68,15900.0,18.6056,18.6131,18.5905,18.6056,15900.0
2011-05-25 12:15:00,24.68,24.69,24.67,24.69,7500.0,18.6056,18.6131,18.598,18.6131,7500.0
2011-05-25 12:20:00,24.68,24.7,24.68,24.68,8500.0,18.6056,18.6207,18.6056,18.6056,8500.0
2011-05-25 12:25:00,24.69,24.71,24.69,24.7,11700.0,18.6131,18.6282,18.6131,18.6207,11700.0
2011-05-25 12:30:00,24.7,24.71,24.68,24.71,10900.0,18.6207,18.6282,18.6056,18.6282,10900.0
2011-05-25 12:35:00,24.71,24.71,24.69,24.69,14300.0,18.6282,18.6282,18.6131,18.6131,14300.0
2011-05-25 12:40:00,24.68,24.69,24.66,24.67,15900.0,18.6056,18.6131,18.5905,18.598,15900.0
2011-05-25 12:45:00,24.68,24.71,24.68,24.69,11900.0,18.6056,18.6282,18.6056,18.6131,11900.0
2011-05-25 12:50:00,24.68,24.68,24.65,24.66,12300.0,18.6056,18.6056,18.583,18.5905,12300.0
2011-05-25 12:55:00,24.66,24.7,24.63,24.7,35400.0,18.5905,18.6207,18.5679,18.6207,35400.0
2011-05-25 13:00:00,24.71,24.71,24.7,24.7,15400.0,18.6282,18.6282,18.6207,18.6207,15400.0
2011-05-25 13:05:00,24.71,24.72,24.67,24.69,15500.0,18.6282,18.6357,18.598,18.6131,15500.0
2011-05-25 13:10:00,24.69,24.69,24.67,24.69,13400.0,18.6131,18.6131,18.598,18.6131,13400.0
2011-05-25 13:15:00,24.69,24.73,24.68,24.72,16000.0,18.6131,18.6433,18.6056,18.6357,16000.0
2011-05-25 13:20:00,24.72,24.72,24.68,24.69,8800.0,18.6357,18.6357,18.6056,18.6131,8800.0
2011-05-25 13:25:00,24.69,24.69,24.68,24.69,5400.0,18.6131,18.6131,18.6056,18.6131,5400.0
2011-05-25 13:30:00,24.69,24.72,24.68,24.7,10900.0,18.6131,18.6357,18.6056,18.6207,10900.0
2011-05-25 13:35:00,24.71,24.71,24.66,24.67,14600.0,18.6282,18.6282,18.5905,18.598,14600.0
2011-05-25 13:40:00,24.66,24.71,24.66,24.7,49000.0,18.5905,18.6282,18.5905,18.6207,49000.0
2011-05-25 13:45:00,24.71,24.73,24.71,24.73,9600.0,18.6282,18.6433,18.6282,18.6433,9600.0
2011-05-25 13:50:00,24.72,24.74,24.72,24.74,11400.0,18.6357,18.6508,18.6357,18.6508,11400.0
2011-05-25 13:55:00,24.73,24.74,24.71,24.71,10300.0,18.6433,18.6508,18.6282,18.6282,10300.0
2011-05-25 14:00:00,24.71,24.71,24.67,24.68,21200.0,18.6282,18.6282,18.598,18.6056,21200.0
2011-05-25 14:05:00,24.69,24.69,24.67,24.69,10800.0,18.6131,18.6131,18.598,18.6131,10800.0
2011-05-25 14:10:00,24.69,24.72,24.69,24.71,23400.0,18.6131,18.6357,18.6131,18.6282,23400.0
2011-05-25 14:15:00,24.71,24.74,24.7,24.73,10500.0,18.6282,18.6508,18.6207,18.6433,10500.0
2011-05-25 14:20:00,24.73,24.75,24.73,24.74,4800.0,18.6433,18.6584,18.6433,18.6508,4800.0
2011-05-25 14:25:00,24.74,24.78,24.73,24.75,17200.0,18.6508,18.681,18.6433,18.6584,17200.0
2011-05-25 14:30:00,24.75,24.76,24.73,24.73,18900.0,18.6584,18.6659,18.6433,18.6433,18900.0
2011-05-25 14:35:00,24.73,24.73,24.66,24.66,22200.0,18.6433,18.6433,18.5905,18.5905,22200.0
2011-05-25 14:40:00,24.66,24.68,24.66,24.67,10300.0,18.5905,18.6056,18.5905,18.598,10300.0
2011-05-25 14:45:00,24.68,24.7,24.67,24.68,12200.0,18.6056,18.6207,18.598,18.6056,12200.0
2011-05-25 14:50:00,24.68,24.73,24.68,24.68,23100.0,18.6056,18.6433,18.6056,18.6056,23100.0
2011-05-25 14:55:00,24.68,24.71,24.68,24.7,13900.0,18.6056,18.6282,18.6056,18.6207,13900.0
2011-05-25 15:00:00,24.7,24.74,24.69,24.74,21600.0,18.6207,18.6508,18.6131,18.6508,21600.0
2011-05-25 15:05:00,24.74,24.81,24.74,24.79,33600.0,18.6508,18.7036,18.6508,18.6885,33600.0
2011-05-25 15:10:00,24.8,24.84,24.78,24.8,31600.0,18.6961,18.7262,18.681,18.6961,31600.0
2011-05-25 15:15:00,24.8,24.81,24.76,24.77,25400.0,18.6961,18.7036,18.6659,18.6734,25400.0
2011-05-25 15:20:00,24.77,24.8,24.76,24.77,19000.0,18.6734,18.6961,18.6659,18.6734,19000.0
2011-05-25 15:25:00,24.77,24.81,24.76,24.8,19100.0,18.6734,18.7036,18.6659,18.6961,19100.0
2011-05-25 15:30:00,24.81,24.81,24.78,24.78,29900.0,18.7036,18.7036,18.681,18.681,29900.0
2011-05-25 15:35:00,24.77,24.8,24.77,24.79,25900.0,18.6734,18.6961,18.6734,18.6885,25900.0
2011-05-25 15:40:00,24.79,24.81,24.77,24.77,28800.0,18.6885,18.7036,18.6734,18.6734,28800.0
2011-05-25 15:45:00,24.77,24.77,24.73,24.75,56800.0,18.6734,18.6734,18.6433,18.6584,56800.0
2011-05-25 15:50:00,24.75,24.75,24.69,24.71,48600.0,18.6584,18.6584,18.6131,18.6282,48600.0
2011-05-25 15:55:00,24.72,24.72,24.67,24.71,105800.0,18.6357,18.6357,18.598,18.6282,105800.0
2011-05-26 09:30:00,24.66,24.66,24.57,24.62,10500.0,18.5905,18.5905,18.5227,18.5604,10500.0
2011-05-26 09:35:00,24.63,24.73,24.63,24.66,19200.0,18.5679,18.6433,18.5679,18.5905,19200.0
2011-05-26 09:40:00,24.65,24.71,24.64,24.7,6500.0,18.583,18.6282,18.5754,18.6207,6500.0
2011-05-26 09:45:00,24.7,24.72,24.68,24.72,6800.0,18.6207,18.6357,18.6056,18.6357,6800.0
2011-05-26 09:50:00,24.72,24.73,24.67,24.68,10800.0,18.6357,18.6433,18.598,18.6056,10800.0
2011-05-26 09:55:00,24.68,24.68,24.63,24.67,113600.0,18.6056,18.6056,18.5679,18.598,113600.0
2011-05-26 10:00:00,24.64,24.65,24.61,24.64,113200.0,18.5754,18.583,18.5528,18.5754,113200.0
2011-05-26 10:05:00,24.63,24.64,24.57,24.57,18800.0,18.5679,18.5754,18.5227,18.5227,18800.0
2011-05-26 10:10:00,24.57,24.6,24.52,24.58,27800.0,18.5227,18.5453,18.485,18.5302,27800.0
2011-05-26 10:15:00,24.59,24.65,24.59,24.62,35500.0,18.5377,18.583,18.5377,18.5604,35500.0
2011-05-26 10:20:00,24.62,24.68,24.59,24.68,25900.0,18.5604,18.6056,18.5377,18.6056,25900.0
2011-05-26 10:25:00,24.69,24.69,24.62,24.66,12000.0,18.6131,18.6131,18.5604,18.5905,12000.0
2011-05-26 10:30:00,24.65,24.65,24.61,24.65,68700.0,18.583,18.583,18.5528,18.583,68700.0
2011-05-26 10:35:00,24.65,24.65,24.61,24.63,25800.0,18.583,18.583,18.5528,18.5679,25800.0
2011-05-26 10:40:00,24.62,24.62,24.53,24.59,25400.0,18.5604,18.5604,18.4925,18.5377,25400.0
2011-05-26 10:45:00,24.59,24.59,24.5,24.51,31800.0,18.5377,18.5377,18.4699,18.4774,31800.0
2011-05-26 10:50:00,24.51,24.56,24.5,24.53,18000.0,18.4774,18.5151,18.4699,18.4925,18000.0
2011-05-26 10:55:00,24.53,24.54,24.49,24.52,18600.0,18.4925,18.5,18.4624,18.485,18600.0
2011-05-26 11:00:00,24.53,24.53,24.48,24.53,20200.0,18.4925,18.4925,18.4548,18.4925,20200.0
2011-05-26 11:05:00,24.53,24.59,24.52,24.59,21200.0,18.4925,18.5377,18.485,18.5377,21200.0
2011-05-26 11:10:00,24.59,24.62,24.57,24.6,27600.0,18.5377,18.5604,18.5227,18.5453,27600.0
2011-05-26 11:15:00,24.6,24.61,24.57,24.61,10100.0,18.5453,18.5528,18.5227,18.5528,10100.0
2011-05-26 11:20:00,24.6,24.65,24.6,24.62,49200.0,18.5453,18.583,18.5453,18.5604,49200.0
2011-05-26 11:25:00,24.62,24.65,24.62,24.65,27200.0,18.5604,18.583,18.5604,18.583,27200.0
2011-05-26 11:30:00,24.64,24.65,24.6,24.6,22700.0,18.5754,18.583,18.5453,18.5453,22700.0
2011-05-26 11:35:00,24.6,24.63,24.57,24.58,28000.0,18.5453,18.5679,18.5227,18.5302,28000.0
2011-05-26 11:40:00,24.58,24.6,24.55,24.59,12300.0,18.5302,18.5453,18.5076,18.5377,12300.0
2011-05-26 11:45:00,24.59,24.6,24.56,24.59,8800.0,18.5377,18.5453,18.5151,18.5377,8800.0
2011-05-26 11:50:00,24.59,24.61,24.58,24.59,4900.0,18.5377,18.5528,18.5302,18.5377,4900.0
2011-05-26 11:55:00,24.59,24.61,24.59,24.6,6500.0,18.5377,18.5528,18.5377,18.5453,6500.0
2011-05-26 12:00:00,24.59,24.59,24.59,24.59,1500.0,18.5377,18.5377,18.5377,18.5377,1500.0
2011-05-26 12:05:00,24.58,24.59,24.58,24.59,3300.0,18.5302,18.5377,18.5302,18.5377,3300.0
2011-05-26 12:10:00,24.58,24.63,24.58,24.62,21100.0,18.5302,18.5679,18.5302,18.5604,21100.0
2011-05-26 12:15:00,24.61,24.62,24.6,24.6,23700.0,18.5528,18.5604,18.5453,18.5453,23700.0
2011-05-26 12:20:00,24.6,24.6,24.57,24.57,13100.0,18.5453,18.5453,18.5227,18.5227,13100.0
2011-05-26 12:25:00,24.57,24.58,24.57,24.57,13500.0,18.5227,18.5302,18.5227,18.5227,13500.0
2011-05-26 12:30:00,24.57,24.6,24.57,24.59,11100.0,18.5227,18.5453,18.5227,18.5377,11100.0
2011-05-26 12:35:00,24.6,24.6,24.58,24.59,6100.0,18.5453,18.5453,18.5302,18.5377,6100.0
2011-05-26 12:40:00,24.59,24.63,24.59,24.63,8800.0,18.5377,18.5679,18.5377,18.5679,8800.0
2011-05-26 12:45:00,24.62,24.68,24.62,24.68,10700.0,18.5604,18.6056,18.5604,18.6056,10700.0
2011-05-26 12:50:00,24.68,24.69,24.66,24.66,18400.0,18.6056,18.6131,18.5905,18.5905,18400.0
2011-05-26 12:55:00,24.66,24.66,24.64,24.64,12000.0,18.5905,18.5905,18.5754,18.5754,12000.0
2011-05-26 13:00:00,24.65,24.66,24.63,24.66,56800.0,18.583,18.5905,18.5679,18.5905,56800.0
2011-05-26 13:05:00,24.66,24.66,24.65,24.66,23100.0,18.5905,18.5905,18.583,18.5905,23100.0
2011-05-26 13:10:00,24.66,24.67,24.65,24.67,17900.0,18.5905,18.598,18.583,18.598,17900.0
2011-05-26 13:15:00,24.67,24.72,24.66,24.71,30000.0,18.598,18.6357,18.5905,18.6282,30000.0
2011-05-26 13:20:00,24.71,24.74,24.71,24.73,24300.0,18.6282,18.6508,18.6282,18.6433,24300.0
2011-05-26 13:25:00,24.74,24.75,24.69,24.69,56000.0,18.6508,18.6584,18.6131,18.6131,56000.0
2011-05-26 13:30:00,24.69,24.7,24.65,24.66,28200.0,18.6131,18.6207,18.583,18.5905,28200.0
2011-05-26 13:35:00,24.66,24.67,24.64,24.66,26200.0,18.5905,18.598,18.5754,18.5905,26200.0
2011-05-26 13:40:00,24.66,24.66,24.65,24.66,2900.0,18.5905,18.5905,18.583,18.5905,2900.0
2011-05-26 13:45:00,24.66,24.66,24.65,24.66,900.0,18.5905,18.5905,18.583,18.5905,900.0
2011-05-26 13:50:00,24.65,24.71,24.65,24.67,23000.0,18.583,18.6282,18.583,18.598,23000.0
2011-05-26 13:55:00,24.68,24.68,24.67,24.68,1600.0,18.6056,18.6056,18.598,18.6056,1600.0
2011-05-26 14:00:00,24.68,24.7,24.67,24.7,6300.0,18.6056,18.6207,18.598,18.6207,6300.0
2011-05-26 14:05:00,24.69,24.71,24.68,24.69,7900.0,18.6131,18.6282,18.6056,18.6131,7900.0
2011-05-26 14:10:00,24.68,24.7,24.67,24.7,12500.0,18.6056,18.6207,18.598,18.6207,12500.0
2011-05-26 14:15:00,24.69,24.69,24.67,24.68,5100.0,18.6131,18.6131,18.598,18.6056,5100.0
2011-05-26 14:20:00,24.67,24.7,24.67,24.69,11800.0,18.598,18.6207,18.598,18.6131,11800.0
2011-05-26 14:25:00,24.7,24.73,24.7,24.72,24400.0,18.6207,18.6433,18.6207,18.6357,24400.0
2011-05-26 14:30:00,24.72,24.72,24.7,24.72,22500.0,18.6357,18.6357,18.6207,18.6357,22500.0
2011-05-26 14:35:00,24.71,24.72,24.66,24.66,22700.0,18.6282,18.6357,18.5905,18.5905,22700.0
2011-05-26 14:40:00,24.67,24.67,24.64,24.64,9000.0,18.598,18.598,18.5754,18.5754,9000.0
2011-05-26 14:45:00,24.64,24.68,24.64,24.67,13200.0,18.5754,18.6056,18.5754,18.598,13200.0
2011-05-26 14:50:00,24.67,24.67,24.63,24.64,18600.0,18.598,18.598,18.5679,18.5754,18600.0
2011-05-26 14:55:00,24.64,24.65,24.63,24.65,17900.0,18.5754,18.583,18.5679,18.583,17900.0
2011-05-26 15:00:00,24.64,24.68,24.64,24.67,10400.0,18.5754,18.6056,18.5754,18.598,10400.0
2011-05-26 15:05:00,24.67,24.67,24.63,24.64,10100.0,18.598,18.598,18.5679,18.5754,10100.0
2011-05-26 15:10:00,24.63,24.63,24.6,24.6,52900.0,18.5679,18.5679,18.5453,18.5453,52900.0
2011-05-26 15:15:00,24.6,24.64,24.6,24.63,17000.0,18.5453,18.5754,18.5453,18.5679,17000.0
2011-05-26 15:20:00,24.62,24.67,24.62,24.66,15400.0,18.5604,18.598,18.5604,18.5905,15400.0
2011-05-26 15:25:00,24.67,24.7,24.66,24.68,19300.0,18.598,18.6207,18.5905,18.6056,19300.0
2011-05-26 15:30:00,24.68,24.72,24.68,24.7,33500.0,18.6056,18.6357,18.6056,18.6207,33500.0
2011-05-26 15:35:00,24.7,24.76,24.68,24.76,42800.0,18.6207,18.6659,18.6056,18.6659,42800.0
2011-05-26 15:40:00,24.75,24.77,24.73,24.75,32800.0,18.6584,18.6734,18.6433,18.6584,32800.0
2011-05-26 15:45:00,24.75,24.76,24.66,24.69,78100.0,18.6584,18.6659,18.5905,18.6131,78100.0
2011-05-26 15:50:00,24.69,24.7,24.67,24.7,34300.0,18.6131,18.6207,18.598,18.6207,34300.0
2011-05-26 15:55:00,24.7,24.7,24.68,24.69,94600.0,18.6207,18.6207,18.6056,18.6131,94600.0
2011-05-27 09:30:00,24.74,24.8,24.74,24.75,13700.0,18.6508,18.6961,18.6508,18.6584,13700.0
2011-05-27 09:35:00,24.75,24.83,24.73,24.83,14300.0,18.6584,18.7187,18.6433,18.7187,14300.0
2011-05-27 09:40:00,24.83,24.84,24.82,24.84,9800.0,18.7187,18.7262,18.7111,18.7262,9800.0
2011-05-27 09:45:00,24.83,24.83,24.79,24.79,23300.0,18.7187,18.7187,18.6885,18.6885,23300.0
2011-05-27 09:50:00,24.78,24.79,24.74,24.77,60300.0,18.681,18.6885,18.6508,18.6734,60300.0
2011-05-27 09:55:00,24.77,24.79,24.75,24.76,24100.0,18.6734,18.6885,18.6584,18.6659,24100.0
2011-05-27 10:00:00,24.75,24.75,24.67,24.68,26800.0,18.6584,18.6584,18.598,18.6056,26800.0
2011-05-27 10:05:00,24.67,24.68,24.62,24.62,19500.0,18.598,18.6056,18.5604,18.5604,19500.0
2011-05-27 10:10:00,24.63,24.64,24.6,24.62,15700.0,18.5679,18.5754,18.5453,18.5604,15700.0
2011-05-27 10:15:00,24.61,24.67,24.61,24.67,11400.0,18.5528,18.598,18.5528,18.598,11400.0
2011-05-27 10:20:00,24.67,24.67,24.63,24.64,6000.0,18.598,18.598,18.5679,18.5754,6000.0
2011-05-27 10:25:00,24.64,24.68,24.63,24.66,9200.0,18.5754,18.6056,18.5679,18.5905,9200.0
2011-05-27 10:30:00,24.66,24.68,24.65,24.67,4400.0,18.5905,18.6056,18.583,18.598,4400.0
2011-05-27 10:35:00,24.66,24.69,24.65,24.65,11200.0,18.5905,18.6131,18.583,18.583,11200.0
2011-05-27 10:40:00,24.65,24.7,24.64,24.7,12200.0,18.583,18.6207,18.5754,18.6207,12200.0
2011-05-27 10:45:00,24.7,24.71,24.69,24.71,7600.0,18.6207,18.6282,18.6131,18.6282,7600.0
2011-05-27 10:50:00,24.72,24.72,24.69,24.69,3800.0,18.6357,18.6357,18.6131,18.6131,3800.0
2011-05-27 10:55:00,24.69,24.72,24.67,24.7,22300.0,18.6131,18.6357,18.598,18.6207,22300.0
2011-05-27 11:00:00,24.7,24.73,24.7,24.72,31500.0,18.6207,18.6433,18.6207,18.6357,31500.0
2011-05-27 11:05:00,24.73,24.73,24.68,24.68,26200.0,18.6433,18.6433,18.6056,18.6056,26200.0
2011-05-27 11:10:00,24.68,24.69,24.67,24.69,5100.0,18.6056,18.6131,18.598,18.6131,5100.0
2011-05-27 11:15:00,24.68,24.71,24.68,24.71,34600.0,18.6056,18.6282,18.6056,18.6282,34600.0
2011-05-27 11:20:00,24.71,24.71,24.69,24.69,31600.0,18.6282,18.6282,18.6131,18.6131,31600.0
2011-05-27 11:25:00,24.7,24.71,24.65,24.66,15400.0,18.6207,18.6282,18.583,18.5905,15400.0
2011-05-27 11:30:00,24.66,24.67,24.64,24.64,19200.0,18.5905,18.598,18.5754,18.5754,19200.0
2011-05-27 11:35:00,24.64,24.65,24.64,24.65,2300.0,18.5754,18.583,18.5754,18.583,2300.0
2011-05-27 11:40:00,24.65,24.68,24.64,24.68,15400.0,18.583,18.6056,18.5754,18.6056,15400.0
2011-05-27 11:45:00,24.67,24.68,24.67,24.68,4100.0,18.598,18.6056,18.598,18.6056,4100.0
2011-05-27 11:50:00,24.68,24.7,24.67,24.67,9900.0,18.6056,18.6207,18.598,18.598,9900.0
2011-05-27 11:55:00,24.67,24.7,24.67,24.7,5500.0,18.598,18.6207,18.598,18.6207,5500.0
2011-05-27 12:00:00,24.69,24.69,24.65,24.66,9500.0,18.6131,18.6131,18.583,18.5905,9500.0
2011-05-27 12:05:00,24.65,24.67,24.64,24.66,8400.0,18.583,18.598,18.5754,18.5905,8400.0
2011-05-27 12:10:00,24.67,24.68,24.66,24.67,10400.0,18.598,18.6056,18.5905,18.598,10400.0
2011-05-27 12:15:00,24.67,24.7,24.67,24.7,2900.0,18.598,18.6207,18.598,18.6207,2900.0
2011-05-27 12:20:00,24.69,24.7,24.68,24.7,4100.0,18.6131,18.6207,18.6056,18.6207,4100.0
2011-05-27 12:25:00,24.7,24.7,24.68,24.69,4300.0,18.6207,18.6207,18.6056,18.6131,4300.0
2011-05-27 12:30:00,24.69,24.7,24.65,24.66,38200.0,18.6131,18.6207,18.583,18.5905,38200.0
2011-05-27 12:35:00,24.65,24.66,24.65,24.65,1900.0,18.583,18.5905,18.583,18.583,1900.0
2011-05-27 12:40:00,24.66,24.67,24.64,24.64,66400.0,18.5905,18.598,18.5754,18.5754,66400.0
2011-05-27 12:45:00,24.65,24.65,24.64,24.64,3500.0,18.583,18.583,18.5754,18.5754,3500.0
2011-05-27 12:50:00,24.65,24.65,24.62,24.63,29000.0,18.583,18.583,18.5604,18.5679,29000.0
2011-05-27 12:55:00,24.63,24.64,24.63,24.64,3000.0,18.5679,18.5754,18.5679,18.5754,3000.0
2011-05-27 13:00:00,24.64,24.66,24.63,24.65,23000.0,18.5754,18.5905,18.5679,18.583,23000.0
2011-05-27 13:05:00,24.65,24.66,24.65,24.65,4000.0,18.583,18.5905,18.583,18.583,4000.0
2011-05-27 13:10:00,24.65,24.66,24.65,24.65,17400.0,18.583,18.5905,18.583,18.583,17400.0
2011-05-27 13:15:00,24.65,24.66,24.63,24.65,28800.0,18.583,18.5905,18.5679,18.583,28800.0
2011-05-27 13:20:00,24.64,24.65,24.64,24.65,4500.0,18.5754,18.583,18.5754,18.583,4500.0
2011-05-27 13:25:00,24.65,24.66,24.64,24.64,4500.0,18.583,18.5905,18.5754,18.5754,4500.0
2011-05-27 13:30:00,24.64,24.65,24.64,24.65,5200.0,18.5754,18.583,18.5754,18.583,5200.0
2011-05-27 13:35:00,24.65,24.66,24.62,24.64,37100.0,18.583,18.5905,18.5604,18.5754,37100.0
2011-05-27 13:40:00,24.64,24.65,24.63,24.63,11800.0,18.5754,18.583,18.5679,18.5679,11800.0
2011-05-27 13:45:00,24.64,24.66,24.63,24.66,15200.0,18.5754,18.5905,18.5679,18.5905,15200.0
2011-05-27 13:50:00,24.66,24.67,24.65,24.66,4900.0,18.5905,18.598,18.583,18.5905,4900.0
2011-05-27 13:55:00,24.66,24.66,24.63,24.63,9000.0,18.5905,18.5905,18.5679,18.5679,9000.0
2011-05-27 14:00:00,24.63,24.65,24.63,24.64,11200.0,18.5679,18.583,18.5679,18.5754,11200.0
2011-05-27 14:05:00,24.63,24.64,24.63,24.64,2900.0,18.5679,18.5754,18.5679,18.5754,2900.0
2011-05-27 14:10:00,24.64,24.64,24.63,24.64,3200.0,18.5754,18.5754,18.5679,18.5754,3200.0
2011-05-27 14:15:00,24.63,24.65,24.63,24.65,10000.0,18.5679,18.583,18.5679,18.583,10000.0
2011-05-27 14:20:00,24.65,24.66,24.64,24.66,5700.0,18.583,18.5905,18.5754,18.5905,5700.0
2011-05-27 14:25:00,24.65,24.66,24.64,24.64,6000.0,18.583,18.5905,18.5754,18.5754,6000.0
2011-05-27 14:30:00,24.64,24.65,24.63,24.63,17700.0,18.5754,18.583,18.5679,18.5679,17700.0
2011-05-27 14:35:00,24.64,24.65,24.63,24.64,15800.0,18.5754,18.583,18.5679,18.5754,15800.0
2011-05-27 14:40:00,24.64,24.65,24.6,24.6,25600.0,18.5754,18.583,18.5453,18.5453,25600.0
2011-05-27 14:45:00,24.61,24.61,24.6,24.61,12600.0,18.5528,18.5528,18.5453,18.5528,12600.0
2011-05-27 14:50:00,24.6,24.63,24.6,24.63,13900.0,18.5453,18.5679,18.5453,18.5679,13900.0
2011-05-27 14:55:00,24.62,24.63,24.62,24.63,4000.0,18.5604,18.5679,18.5604,18.5679,4000.0
2011-05-27 15:00:00,24.63,24.63,24.59,24.6,23900.0,18.5679,18.5679,18.5377,18.5453,23900.0
2011-05-27 15:05:00,24.6,24.61,24.6,24.61,7900.0,18.5453,18.5528,18.5453,18.5528,7900.0
2011-05-27 15:10:00,24.6,24.63,24.6,24.62,16000.0,18.5453,18.5679,18.5453,18.5604,16000.0
2011-05-27 15:15:00,24.61,24.61,24.6,24.6,13200.0,18.5528,18.5528,18.5453,18.5453,13200.0
2011-05-27 15:20:00,24.61,24.61,24.59,24.59,15000.0,18.5528,18.5528,18.5377,18.5377,15000.0
2011-05-27 15:25:00,24.59,24.61,24.59,24.61,28400.0,18.5377,18.5528,18.5377,18.5528,28400.0
2011-05-27 15:30:00,24.61,24.62,24.59,24.61,36500.0,18.5528,18.5604,18.5377,18.5528,36500.0
2011-05-27 15:35:00,24.61,24.61,24.59,24.59,55100.0,18.5528,18.5528,18.5377,18.5377,55100.0
2011-05-27 15:40:00,24.59,24.6,24.57,24.59,29100.0,18.5377,18.5453,18.5227,18.5377,29100.0
2011-05-27 15:45:00,24.6,24.61,24.58,24.59,45800.0,18.5453,18.5528,18.5302,18.5377,45800.0
2011-05-27 15:50:00,24.6,24.6,24.57,24.57,40300.0,18.5453,18.5453,18.5227,18.5227,40300.0
2011-05-27 15:55:00,24.57,24.6,24.57,24.6,93800.0,18.5227,18.5453,18.5227,18.5453,93800.0
2011-05-31 09:30:00,24.86,24.96,24.82,24.83,36900.0,18.7413,18.8167,18.7111,18.7187,36900.0
2011-05-31 09:35:00,24.83,24.84,24.77,24.78,35100.0,18.7187,18.7262,18.6734,18.681,35100.0
2011-05-31 09:40:00,24.78,24.78,24.66,24.73,42800.0,18.681,18.681,18.5905,18.6433,42800.0
2011-05-31 09:45:00,24.73,24.76,24.73,24.75,12500.0,18.6433,18.6659,18.6433,18.6584,12500.0
2011-05-31 09:50:00,24.76,24.76,24.71,24.71,19600.0,18.6659,18.6659,18.6282,18.6282,19600.0
2011-05-31 09:55:00,24.71,24.72,24.68,24.69,23300.0,18.6282,18.6357,18.6056,18.6131,23300.0
2011-05-31 10:00:00,24.69,24.72,24.66,24.68,31400.0,18.6131,18.6357,18.5905,18.6056,31400.0
2011-05-31 10:05:00,24.69,24.69,24.65,24.66,45000.0,18.6131,18.6131,18.583,18.5905,45000.0
2011-05-31 10:10:00,24.66,24.69,24.64,24.64,45900.0,18.5905,18.6131,18.5754,18.5754,45900.0
2011-05-31 10:15:00,24.64,24.65,24.61,24.61,18500.0,18.5754,18.583,18.5528,18.5528,18500.0
2011-05-31 10:20:00,24.61,24.62,24.56,24.56,47800.0,18.5528,18.5604,18.5151,18.5151,47800.0
2011-05-31 10:25:00,24.57,24.61,24.56,24.61,18800.0,18.5227,18.5528,18.5151,18.5528,18800.0
2011-05-31 10:30:00,24.61,24.61,24.55,24.58,28500.0,18.5528,18.5528,18.5076,18.5302,28500.0
2011-05-31 10:35:00,24.59,24.61,24.58,24.6,12800.0,18.5377,18.5528,18.5302,18.5453,12800.0
2011-05-31 10:40:00,24.6,24.61,24.59,24.6,57800.0,18.5453,18.5528,18.5377,18.5453,57800.0
2011-05-31 10:45:00,24.6,24.6,24.59,24.59,30700.0,18.5453,18.5453,18.5377,18.5377,30700.0
2011-05-31 10:50:00,24.6,24.6,24.56,24.57,52000.0,18.5453,18.5453,18.5151,18.5227,52000.0
2011-05-31 10:55:00,24.57,24.57,24.54,24.56,30100.0,18.5227,18.5227,18.5,18.5151,30100.0
2011-05-31 11:00:00,24.56,24.58,24.54,24.55,21100.0,18.5151,18.5302,18.5,18.5076,21100.0
2011-05-31 11:05:00,24.56,24.59,24.55,24.58,20300.0,18.5151,18.5377,18.5076,18.5302,20300.0
2011-05-31 11:10:00,24.57,24.63,24.57,24.62,19000.0,18.5227,18.5679,18.5227,18.5604,19000.0
2011-05-31 11:15:00,24.62,24.63,24.61,24.63,8300.0,18.5604,18.5679,18.5528,18.5679,8300.0
2011-05-31 11:20:00,24.63,24.64,24.62,24.64,4800.0,18.5679,18.5754,18.5604,18.5754,4800.0
2011-05-31 11:25:00,24.64,24.65,24.61,24.64,15600.0,18.5754,18.583,18.5528,18.5754,15600.0
2011-05-31 11:30:00,24.65,24.68,24.64,24.68,11200.0,18.583,18.6056,18.5754,18.6056,11200.0
2011-05-31 11:35:00,24.68,24.7,24.67,24.69,13400.0,18.6056,18.6207,18.598,18.6131,13400.0
2011-05-31 11:40:00,24.69,24.72,24.69,24.72,5400.0,18.6131,18.6357,18.6131,18.6357,5400.0
2011-05-31 11:45:00,24.72,24.72,24.64,24.65,26500.0,18.6357,18.6357,18.5754,18.583,26500.0
2011-05-31 11:50:00,24.66,24.66,24.65,24.66,1300.0,18.5905,18.5905,18.583,18.5905,1300.0
2011-05-31 11:55:00,24.65,24.66,24.61,24.62,6700.0,18.583,18.5905,18.5528,18.5604,6700.0
2011-05-31 12:00:00,24.61,24.65,24.61,24.63,19400.0,18.5528,18.583,18.5528,18.5679,19400.0
2011-05-31 12:05:00,24.63,24.66,24.63,24.65,7700.0,18.5679,18.5905,18.5679,18.583,7700.0
2011-05-31 12:10:00,24.65,24.65,24.61,24.62,10300.0,18.583,18.583,18.5528,18.5604,10300.0
2011-05-31 12:15:00,24.61,24.62,24.59,24.6,5200.0,18.5528,18.5604,18.5377,18.5453,5200.0
2011-05-31 12:20:00,24.6,24.6,24.58,24.6,13200.0,18.5453,18.5453,18.5302,18.5453,13200.0
2011-05-31 12:25:00,24.6,24.61,24.59,24.6,14500.0,18.5453,18.5528,18.5377,18.5453,14500.0
2011-05-31 12:30:00,24.59,24.61,24.57,24.6,20700.0,18.5377,18.5528,18.5227,18.5453,20700.0
2011-05-31 12:35:00,24.59,24.6,24.59,24.6,4400.0,18.5377,18.5453,18.5377,18.5453,4400.0
2011-05-31 12:40:00,24.59,24.61,24.59,24.61,12900.0,18.5377,18.5528,18.5377,18.5528,12900.0
2011-05-31 12:45:00,24.6,24.61,24.6,24.6,3800.0,18.5453,18.5528,18.5453,18.5453,3800.0
2011-05-31 12:50:00,24.6,24.62,24.58,24.62,15700.0,18.5453,18.5604,18.5302,18.5604,15700.0
2011-05-31 12:55:00,24.61,24.62,24.6,24.61,17900.0,18.5528,18.5604,18.5453,18.5528,17900.0
2011-05-31 13:00:00,24.61,24.64,24.61,24.64,27000.0,18.5528,18.5754,18.5528,18.5754,27000.0
2011-05-31 13:05:00,24.64,24.65,24.63,24.65,10500.0,18.5754,18.583,18.5679,18.583,10500.0
2011-05-31 13:10:00,24.65,24.69,24.64,24.68,12100.0,18.583,18.6131,18.5754,18.6056,12100.0
2011-05-31 13:15:00,24.69,24.7,24.68,24.69,25200.0,18.6131,18.6207,18.6056,18.6131,25200.0
2011-05-31 13:20:00,24.69,24.71,24.69,24.71,5600.0,18.6131,18.6282,18.6131,18.6282,5600.0
2011-05-31 13:25:00,24.71,24.71,24.7,24.71,1600.0,18.6282,18.6282,18.6207,18.6282,1600.0
2011-05-31 13:30:00,24.7,24.71,24.7,24.71,3600.0,18.6207,18.6282,18.6207,18.6282,3600.0
2011-05-31 13:35:00,24.71,24.71,24.7,24.71,2100.0,18.6282,18.6282,18.6207,18.6282,2100.0
2011-05-31 13:40:00,24.71,24.73,24.7,24.72,19000.0,18.6282,18.6433,18.6207,18.6357,19000.0
2011-05-31 13:45:00,24.72,24.72,24.67,24.67,30800.0,18.6357,18.6357,18.598,18.598,30800.0
2011-05-31 13:50:00,24.67,24.69,24.66,24.68,22600.0,18.598,18.6131,18.5905,18.6056,22600.0
2011-05-31 13:55:00,24.68,24.68,24.67,24.68,3700.0,18.6056,18.6056,18.598,18.6056,3700.0
2011-05-31 14:00:00,24.68,24.68,24.65,24.66,17400.0,18.6056,18.6056,18.583,18.5905,17400.0
2011-05-31 14:05:00,24.66,24.66,24.63,24.65,24500.0,18.5905,18.5905,18.5679,18.583,24500.0
2011-05-31 14:10:00,24.66,24.68,24.66,24.66,3000.0,18.5905,18.6056,18.5905,18.5905,3000.0
2011-05-31 14:15:00,24.67,24.7,24.67,24.7,7600.0,18.598,18.6207,18.598,18.6207,7600.0
2011-05-31 14:20:00,24.7,24.71,24.67,24.7,28100.0,18.6207,18.6282,18.598,18.6207,28100.0
2011-05-31 14:25:00,24.7,24.71,24.66,24.67,51100.0,18.6207,18.6282,18.5905,18.598,51100.0
2011-05-31 14:30:00,24.67,24.68,24.65,24.65,14500.0,18.598,18.6056,18.583,18.583,14500.0
2011-05-31 14:35:00,24.65,24.66,24.64,24.65,8900.0,18.583,18.5905,18.5754,18.583,8900.0
2011-05-31 14:40:00,24.64,24.68,24.64,24.65,30600.0,18.5754,18.6056,18.5754,18.583,30600.0
2011-05-31 14:45:00,24.66,24.68,24.64,24.64,34200.0,18.5905,18.6056,18.5754,18.5754,34200.0
2011-05-31 14:50:00,24.64,24.66,24.64,24.65,45600.0,18.5754,18.5905,18.5754,18.583,45600.0
2011-05-31 14:55:00,24.65,24.68,24.65,24.68,67300.0,18.583,18.6056,18.583,18.6056,67300.0
2011-05-31 15:00:00,24.68,24.68,24.66,24.67,28300.0,18.6056,18.6056,18.5905,18.598,28300.0
2011-05-31 15:05:00,24.67,24.68,24.65,24.68,49000.0,18.598,18.6056,18.583,18.6056,49000.0
2011-05-31 15:10:00,24.67,24.68,24.66,24.66,15500.0,18.598,18.6056,18.5905,18.5905,15500.0
2011-05-31 15:15:00,24.67,24.69,24.66,24.69,24200.0,18.598,18.6131,18.5905,18.6131,24200.0
2011-05-31 15:20:00,24.69,24.69,24.67,24.68,48700.0,18.6131,18.6131,18.598,18.6056,48700.0
2011-05-31 15:25:00,24.67,24.68,24.63,24.63,40300.0,18.598,18.6056,18.5679,18.5679,40300.0
2011-05-31 15:30:00,24.64,24.67,24.63,24.67,41300.0,18.5754,18.598,18.5679,18.598,41300.0
2011-05-31 15:35:00,24.67,24.67,24.65,24.66,21000.0,18.598,18.598,18.583,18.5905,21000.0
2011-05-31 15:40:00,24.66,24.68,24.65,24.68,100000.0,18.5905,18.6056,18.583,18.6056,100000.0
2011-05-31 15:45:00,24.68,24.78,24.68,24.75,123000.0,18.6056,18.681,18.6056,18.6584,123000.0
2011-05-31 15:50:00,24.75,24.76,24.73,24.74,147000.0,18.6584,18.6659,18.6433,18.6508,147000.0
2011-05-31 15:55:00,24.73,24.77,24.73,24.75,284900.0,18.6433,18.6734,18.6433,18.6584,284900.0
2011-06-01 09:30:00,24.72,24.83,24.7,24.81,28200.0,18.6357,18.7187,18.6207,18.7036,28200.0
2011-06-01 09:35:00,24.82,24.85,24.8,24.81,14300.0,18.7111,18.7337,18.6961,18.7036,14300.0
2011-06-01 09:40:00,24.81,24.82,24.77,24.78,296700.0,18.7036,18.7111,18.6734,18.681,296700.0
2011-06-01 09:45:00,24.78,24.8,24.76,24.77,40400.0,18.681,18.6961,18.6659,18.6734,40400.0
2011-06-01 09:50:00,24.77,24.78,24.76,24.77,14600.0,18.6734,18.681,18.6659,18.6734,14600.0
2011-06-01 09:55:00,24.77,24.8,24.75,24.75,15800.0,18.6734,18.6961,18.6584,18.6584,15800.0
2011-06-01 10:00:00,24.75,24.76,24.71,24.71,63300.0,18.6584,18.6659,18.6282,18.6282,63300.0
2011-06-01 10:05:00,24.72,24.72,24.68,24.69,94000.0,18.6357,18.6357,18.6056,18.6131,94000.0
2011-06-01 10:10:00,24.7,24.73,24.66,24.73,111600.0,18.6207,18.6433,18.5905,18.6433,111600.0
2011-06-01 10:15:00,24.73,24.77,24.73,24.77,47500.0,18.6433,18.6734,18.6433,18.6734,47500.0
2011-06-01 10:20:00,24.77,24.77,24.71,24.71,41700.0,18.6734,18.6734,18.6282,18.6282,41700.0
2011-06-01 10:25:00,24.71,24.75,24.7,24.7,98100.0,18.6282,18.6584,18.6207,18.6207,98100.0
2011-06-01 10:30:00,24.69,24.73,24.69,24.71,44100.0,18.6131,18.6433,18.6131,18.6282,44100.0
2011-06-01 10:35:00,24.71,24.76,24.71,24.74,41100.0,18.6282,18.6659,18.6282,18.6508,41100.0
2011-06-01 10:40:00,24.75,24.75,24.7,24.72,35400.0,18.6584,18.6584,18.6207,18.6357,35400.0
2011-06-01 10:45:00,24.72,24.73,24.69,24.71,60400.0,18.6357,18.6433,18.6131,18.6282,60400.0
2011-06-01 10:50:00,24.7,24.72,24.69,24.7,40800.0,18.6207,18.6357,18.6131,18.6207,40800.0
2011-06-01 10:55:00,24.7,24.71,24.67,24.67,50500.0,18.6207,18.6282,18.598,18.598,50500.0
2011-06-01 11:00:00,24.67,24.68,24.66,24.67,4800.0,18.598,18.6056,18.5905,18.598,4800.0
2011-06-01 11:05:00,24.66,24.69,24.65,24.68,59700.0,18.5905,18.6131,18.583,18.6056,59700.0
2011-06-01 11:10:00,24.68,24.69,24.65,24.66,22700.0,18.6056,18.6131,18.583,18.5905,22700.0
2011-06-01 11:15:00,24.65,24.66,24.65,24.66,54700.0,18.583,18.5905,18.583,18.5905,54700.0
2011-06-01 11:20:00,24.65,24.66,24.63,24.63,93000.0,18.583,18.5905,18.5679,18.5679,93000.0
2011-06-01 11:25:00,24.63,24.65,24.62,24.62,34000.0,18.5679,18.583,18.5604,18.5604,34000.0
2011-06-01 11:30:00,24.63,24.63,24.59,24.61,77500.0,18.5679,18.5679,18.5377,18.5528,77500.0
2011-06-01 11:35:00,24.61,24.61,24.59,24.59,3600.0,18.5528,18.5528,18.5377,18.5377,3600.0
2011-06-01 11:40:00,24.6,24.6,24.59,24.59,3600.0,18.5453,18.5453,18.5377,18.5377,3600.0
2011-06-01 11:45:00,24.6,24.61,24.59,24.61,9200.0,18.5453,18.5528,18.5377,18.5528,9200.0
2011-06-01 11:50:00,24.61,24.61,24.6,24.61,8500.0,18.5528,18.5528,18.5453,18.5528,8500.0
2011-06-01 11:55:00,24.6,24.61,24.6,24.61,54600.0,18.5453,18.5528,18.5453,18.5528,54600.0
2011-06-01 12:00:00,24.6,24.6,24.57,24.57,21200.0,18.5453,18.5453,18.5227,18.5227,21200.0
2011-06-01 12:05:00,24.57,24.58,24.55,24.57,16800.0,18.5227,18.5302,18.5076,18.5227,16800.0
2011-06-01 12:10:00,24.58,24.59,24.56,24.56,14000.0,18.5302,18.5377,18.5151,18.5151,14000.0
2011-06-01 12:15:00,24.56,24.58,24.52,24.53,32800.0,18.5151,18.5302,18.485,18.4925,32800.0
2011-06-01 12:20:00,24.53,24.54,24.49,24.5,36400.0,18.4925,18.5,18.4624,18.4699,36400.0
2011-06-01 12:25:00,24.5,24.5,24.47,24.47,10800.0,18.4699,18.4699,18.4473,18.4473,10800.0
2011-06-01 12:30:00,24.48,24.51,24.47,24.5,33000.0,18.4548,18.4774,18.4473,18.4699,33000.0
2011-06-01 12:35:00,24.5,24.5,24.49,24.5,7300.0,18.4699,18.4699,18.4624,18.4699,7300.0
2011-06-01 12:40:00,24.49,24.5,24.49,24.5,3400.0,18.4624,18.4699,18.4624,18.4699,3400.0
2011-06-01 12:45:00,24.49,24.5,24.49,24.5,5000.0,18.4624,18.4699,18.4624,18.4699,5000.0
2011-06-01 12:50:00,24.5,24.5,24.47,24.48,17700.0,18.4699,18.4699,18.4473,18.4548,17700.0
2011-06-01 12:55:00,24.48,24.49,24.45,24.45,11500.0,18.4548,18.4624,18.4322,18.4322,11500.0
2011-06-01 13:00:00,24.46,24.48,24.45,24.48,9800.0,18.4397,18.4548,18.4322,18.4548,9800.0
2011-06-01 13:05:00,24.48,24.48,24.45,24.45,10800.0,18.4548,18.4548,18.4322,18.4322,10800.0
2011-06-01 13:10:00,24.46,24.46,24.41,24.42,7300.0,18.4397,18.4397,18.402,18.4096,7300.0
2011-06-01 13:15:00,24.42,24.46,24.41,24.46,11600.0,18.4096,18.4397,18.402,18.4397,11600.0
2011-06-01 13:20:00,24.46,24.48,24.45,24.47,16800.0,18.4397,18.4548,18.4322,18.4473,16800.0
2011-06-01 13:25:00,24.47,24.48,24.43,24.45,20600.0,18.4473,18.4548,18.4171,18.4322,20600.0
2011-06-01 13:30:00,24.44,24.47,24.43,24.47,8900.0,18.4247,18.4473,18.4171,18.4473,8900.0
2011-06-01 13:35:00,24.46,24.47,24.46,24.47,6800.0,18.4397,18.4473,18.4397,18.4473,6800.0
2011-06-01 13:40:00,24.46,24.47,24.46,24.47,4700.0,18.4397,18.4473,18.4397,18.4473,4700.0
2011-06-01 13:45:00,24.47,24.48,24.46,24.48,15000.0,18.4473,18.4548,18.4397,18.4548,15000.0
2011-06-01 13:50:00,24.47,24.47,24.43,24.44,14600.0,18.4473,18.4473,18.4171,18.4247,14600.0
2011-06-01 13:55:00,24.44,24.45,24.43,24.45,4800.0,18.4247,18.4322,18.4171,18.4322,4800.0
2011-06-01 14:00:00,24.44,24.45,24.43,24.44,13500.0,18.4247,18.4322,18.4171,18.4247,13500.0
2011-06-01 14:05:00,24.44,24.44,24.43,24.44,2600.0,18.4247,18.4247,18.4171,18.4247,2600.0
2011-06-01 14:10:00,24.43,24.44,24.39,24.4,16400.0,18.4171,18.4247,18.387,18.3945,16400.0
2011-06-01 14:15:00,24.39,24.41,24.37,24.41,34700.0,18.387,18.402,18.3719,18.402,34700.0
2011-06-01 14:20:00,24.41,24.41,24.38,24.39,20500.0,18.402,18.402,18.3794,18.387,20500.0
2011-06-01 14:25:00,24.4,24.4,24.39,24.4,5600.0,18.3945,18.3945,18.387,18.3945,5600.0
2011-06-01 14:30:00,24.4,24.4,24.36,24.38,38100.0,18.3945,18.3945,18.3643,18.3794,38100.0
2011-06-01 14:35:00,24.38,24.38,24.37,24.38,3800.0,18.3794,18.3794,18.3719,18.3794,3800.0
2011-06-01 14:40:00,24.37,24.38,24.37,24.38,10200.0,18.3719,18.3794,18.3719,18.3794,10200.0
2011-06-01 14:45:00,24.38,24.4,24.37,24.39,60500.0,18.3794,18.3945,18.3719,18.387,60500.0
2011-06-01 14:50:00,24.39,24.41,24.39,24.4,19200.0,18.387,18.402,18.387,18.3945,19200.0
2011-06-01 14:55:00,24.41,24.44,24.41,24.43,30400.0,18.402,18.4247,18.402,18.4171,30400.0
2011-06-01 15:00:00,24.43,24.45,24.43,24.45,76100.0,18.4171,18.4322,18.4171,18.4322,76100.0
2011-06-01 15:05:00,24.45,24.5,24.43,24.46,79500.0,18.4322,18.4699,18.4171,18.4397,79500.0
2011-06-01 15:10:00,24.46,24.47,24.41,24.41,20100.0,18.4397,18.4473,18.402,18.402,20100.0
2011-06-01 15:15:00,24.41,24.42,24.4,24.42,22300.0,18.402,18.4096,18.3945,18.4096,22300.0
2011-06-01 15:20:00,24.42,24.42,24.39,24.41,19200.0,18.4096,18.4096,18.387,18.402,19200.0
2011-06-01 15:25:00,24.4,24.41,24.4,24.4,20900.0,18.3945,18.402,18.3945,18.3945,20900.0
2011-06-01 15:30:00,24.41,24.41,24.38,24.38,59500.0,18.402,18.402,18.3794,18.3794,59500.0
2011-06-01 15:35:00,24.38,24.39,24.37,24.38,22200.0,18.3794,18.387,18.3719,18.3794,22200.0
2011-06-01 15:40:00,24.38,24.38,24.33,24.33,62300.0,18.3794,18.3794,18.3417,18.3417,62300.0
2011-06-01 15:45:00,24.33,24.34,24.31,24.33,42900.0,18.3417,18.3493,18.3267,18.3417,42900.0
2011-06-01 15:50:00,24.33,24.34,24.31,24.34,64800.0,18.3417,18.3493,18.3267,18.3493,64800.0
2011-06-01 15:55:00,24.34,24.34,24.32,24.33,120400.0,18.3493,18.3493,18.3342,18.3417,120400.0
2011-06-02 09:30:00,24.41,24.41,24.19,24.25,40200.0,18.402,18.402,18.2362,18.2814,40200.0
2011-06-02 09:35:00,24.25,24.27,24.13,24.18,21200.0,18.2814,18.2965,18.191,18.2287,21200.0
2011-06-02 09:40:00,24.19,24.26,24.19,24.22,37900.0,18.2362,18.289,18.2362,18.2588,37900.0
2011-06-02 09:45:00,24.22,24.23,24.19,24.21,21500.0,18.2588,18.2663,18.2362,18.2513,21500.0
2011-06-02 09:50:00,24.2,24.31,24.2,24.25,22300.0,18.2437,18.3267,18.2437,18.2814,22300.0
2011-06-02 09:55:00,24.26,24.28,24.25,24.28,6300.0,18.289,18.304,18.2814,18.304,6300.0
2011-06-02 10:00:00,24.28,24.33,24.28,24.31,39700.0,18.304,18.3417,18.304,18.3267,39700.0
2011-06-02 10:05:00,24.32,24.32,24.28,24.32,44500.0,18.3342,18.3342,18.304,18.3342,44500.0
2011-06-02 10:10:00,24.31,24.35,24.31,24.32,22500.0,18.3267,18.3568,18.3267,18.3342,22500.0
2011-06-02 10:15:00,24.31,24.33,24.29,24.3,23100.0,18.3267,18.3417,18.3116,18.3191,23100.0
2011-06-02 10:20:00,24.3,24.3,24.23,24.24,35900.0,18.3191,18.3191,18.2663,18.2739,35900.0
2011-06-02 10:25:00,24.24,24.27,24.23,24.25,17400.0,18.2739,18.2965,18.2663,18.2814,17400.0
2011-06-02 10:30:00,24.25,24.3,24.24,24.28,30900.0,18.2814,18.3191,18.2739,18.304,30900.0
2011-06-02 10:35:00,24.28,24.29,24.25,24.27,20400.0,18.304,18.3116,18.2814,18.2965,20400.0
2011-06-02 10:40:00,24.27,24.32,24.27,24.32,31000.0,18.2965,18.3342,18.2965,18.3342,31000.0
2011-06-02 10:45:00,24.32,24.35,24.3,24.35,20100.0,18.3342,18.3568,18.3191,18.3568,20100.0
2011-06-02 10:50:00,24.35,24.35,24.29,24.3,17000.0,18.3568,18.3568,18.3116,18.3191,17000.0
2011-06-02 10:55:00,24.29,24.3,24.23,24.25,41900.0,18.3116,18.3191,18.2663,18.2814,41900.0
2011-06-02 11:00:00,24.25,24.29,24.24,24.29,13000.0,18.2814,18.3116,18.2739,18.3116,13000.0
2011-06-02 11:05:00,24.29,24.29,24.23,24.23,11500.0,18.3116,18.3116,18.2663,18.2663,11500.0
2011-06-02 11:10:00,24.23,24.24,24.2,24.22,11800.0,18.2663,18.2739,18.2437,18.2588,11800.0
2011-06-02 11:15:00,24.22,24.22,24.18,24.2,22800.0,18.2588,18.2588,18.2287,18.2437,22800.0
2011-06-02 11:20:00,24.2,24.2,24.14,24.17,15600.0,18.2437,18.2437,18.1985,18.2211,15600.0
2011-06-02 11:25:00,24.17,24.17,24.13,24.13,13800.0,18.2211,18.2211,18.191,18.191,13800.0
2011-06-02 11:30:00,24.14,24.15,24.11,24.12,37400.0,18.1985,18.206,18.1759,18.1834,37400.0
2011-06-02 11:35:00,24.12,24.12,24.05,24.06,32000.0,18.1834,18.1834,18.1306,18.1382,32000.0
2011-06-02 11:40:00,24.06,24.09,24.05,24.08,21200.0,18.1382,18.1608,18.1306,18.1533,21200.0
2011-06-02 11:45:00,24.09,24.09,24.04,24.04,14400.0,18.1608,18.1608,18.1231,18.1231,14400.0
2011-06-02 11:50:00,24.04,24.06,24.04,24.04,30500.0,18.1231,18.1382,18.1231,18.1231,30500.0
2011-06-02 11:55:00,24.04,24.08,24.04,24.08,7900.0,18.1231,18.1533,18.1231,18.1533,7900.0
2011-06-02 12:00:00,24.09,24.09,24.07,24.08,14900.0,18.1608,18.1608,18.1457,18.1533,14900.0
2011-06-02 12:05:00,24.08,24.08,24.04,24.04,17500.0,18.1533,18.1533,18.1231,18.1231,17500.0
2011-06-02 12:10:00,24.05,24.07,24.04,24.07,12000.0,18.1306,18.1457,18.1231,18.1457,12000.0
2011-06-02 12:15:00,24.07,24.1,24.07,24.09,13200.0,18.1457,18.1683,18.1457,18.1608,13200.0
2011-06-02 12:20:00,24.09,24.11,24.08,24.08,25900.0,18.1608,18.1759,18.1533,18.1533,25900.0
2011-06-02 12:25:00,24.09,24.09,24.05,24.06,21400.0,18.1608,18.1608,18.1306,18.1382,21400.0
2011-06-02 12:30:00,24.06,24.07,24.01,24.01,53300.0,18.1382,18.1457,18.1005,18.1005,53300.0
2011-06-02 12:35:00,24.01,24.02,23.99,24.0,39200.0,18.1005,18.108,18.0854,18.093,39200.0
2011-06-02 12:40:00,24.0,24.08,24.0,24.08,37000.0,18.093,18.1533,18.093,18.1533,37000.0
2011-06-02 12:45:00,24.08,24.1,24.08,24.1,23100.0,18.1533,18.1683,18.1533,18.1683,23100.0
2011-06-02 12:50:00,24.11,24.11,24.07,24.08,28100.0,18.1759,18.1759,18.1457,18.1533,28100.0
2011-06-02 12:55:00,24.08,24.1,24.07,24.09,31600.0,18.1533,18.1683,18.1457,18.1608,31600.0
2011-06-02 13:00:00,24.09,24.1,24.09,24.09,11800.0,18.1608,18.1683,18.1608,18.1608,11800.0
2011-06-02 13:05:00,24.09,24.1,24.06,24.06,57300.0,18.1608,18.1683,18.1382,18.1382,57300.0
2011-06-02 13:10:00,24.07,24.09,24.06,24.07,11700.0,18.1457,18.1608,18.1382,18.1457,11700.0
2011-06-02 13:15:00,24.07,24.08,24.07,24.07,10500.0,18.1457,18.1533,18.1457,18.1457,10500.0
2011-06-02 13:20:00,24.08,24.09,24.07,24.08,19600.0,18.1533,18.1608,18.1457,18.1533,19600.0
2011-06-02 13:25:00,24.08,24.1,24.07,24.08,29100.0,18.1533,18.1683,18.1457,18.1533,29100.0
2011-06-02 13:30:00,24.07,24.09,24.03,24.05,32100.0,18.1457,18.1608,18.1156,18.1306,32100.0
2011-06-02 13:35:00,24.06,24.06,24.03,24.03,20200.0,18.1382,18.1382,18.1156,18.1156,20200.0
2011-06-02 13:40:00,24.03,24.1,24.03,24.1,13500.0,18.1156,18.1683,18.1156,18.1683,13500.0
2011-06-02 13:45:00,24.1,24.1,24.07,24.07,7700.0,18.1683,18.1683,18.1457,18.1457,7700.0
2011-06-02 13:50:00,24.07,24.08,24.06,24.08,15700.0,18.1457,18.1533,18.1382,18.1533,15700.0
2011-06-02 13:55:00,24.08,24.09,24.07,24.08,18100.0,18.1533,18.1608,18.1457,18.1533,18100.0
2011-06-02 14:00:00,24.08,24.13,24.08,24.13,21400.0,18.1533,18.191,18.1533,18.191,21400.0
2011-06-02 14:05:00,24.13,24.14,24.12,24.13,40800.0,18.191,18.1985,18.1834,18.191,40800.0
2011-06-02 14:10:00,24.13,24.16,24.12,24.12,29500.0,18.191,18.2136,18.1834,18.1834,29500.0
2011-06-02 14:15:00,24.12,24.13,24.06,24.06,29400.0,18.1834,18.191,18.1382,18.1382,29400.0
2011-06-02 14:20:00,24.07,24.07,24.04,24.04,28000.0,18.1457,18.1457,18.1231,18.1231,28000.0
2011-06-02 14:25:00,24.04,24.05,24.03,24.03,25400.0,18.1231,18.1306,18.1156,18.1156,25400.0
2011-06-02 14:30:00,24.04,24.05,24.03,24.05,25400.0,18.1231,18.1306,18.1156,18.1306,25400.0
2011-06-02 14:35:00,24.04,24.05,24.04,24.04,19300.0,18.1231,18.1306,18.1231,18.1231,19300.0
2011-06-02 14:40:00,24.05,24.05,24.04,24.04,9300.0,18.1306,18.1306,18.1231,18.1231,9300.0
2011-06-02 14:45:00,24.04,24.05,24.03,24.05,49000.0,18.1231,18.1306,18.1156,18.1306,49000.0
2011-06-02 14:50:00,24.05,24.06,24.03,24.04,59300.0,18.1306,18.1382,18.1156,18.1231,59300.0
2011-06-02 14:55:00,24.04,24.04,24.03,24.03,15000.0,18.1231,18.1231,18.1156,18.1156,15000.0
2011-06-02 15:00:00,24.04,24.05,24.02,24.04,88900.0,18.1231,18.1306,18.108,18.1231,88900.0
2011-06-02 15:05:00,24.04,24.05,24.03,24.05,21800.0,18.1231,18.1306,18.1156,18.1306,21800.0
2011-06-02 15:10:00,24.05,24.05,24.03,24.05,33100.0,18.1306,18.1306,18.1156,18.1306,33100.0
2011-06-02 15:15:00,24.04,24.06,24.03,24.04,68400.0,18.1231,18.1382,18.1156,18.1231,68400.0
2011-06-02 15:20:00,24.03,24.04,24.03,24.03,13700.0,18.1156,18.1231,18.1156,18.1156,13700.0
2011-06-02 15:25:00,24.03,24.04,24.02,24.02,52400.0,18.1156,18.1231,18.108,18.108,52400.0
2011-06-02 15:30:00,24.03,24.03,24.0,24.0,86900.0,18.1156,18.1156,18.093,18.093,86900.0
2011-06-02 15:35:00,24.01,24.03,24.0,24.03,47300.0,18.1005,18.1156,18.093,18.1156,47300.0
2011-06-02 15:40:00,24.02,24.05,24.02,24.03,91400.0,18.108,18.1306,18.108,18.1156,91400.0
2011-06-02 15:45:00,24.03,24.05,24.02,24.04,109600.0,18.1156,18.1306,18.108,18.1231,109600.0
2011-06-02 15:50:00,24.04,24.04,24.01,24.04,102500.0,18.1231,18.1231,18.1005,18.1231,102500.0
2011-06-02 15:55:00,24.04,24.04,24.02,24.04,162900.0,18.1231,18.1231,18.108,18.1231,162900.0
2011-06-03 09:30:00,23.75,23.75,23.6,23.71,67100.0,17.9045,17.9045,17.7914,17.8743,67100.0
2011-06-03 09:35:00,23.71,23.74,23.69,23.73,46500.0,17.8743,17.8969,17.8593,17.8894,46500.0
2011-06-03 09:40:00,23.73,23.74,23.7,23.71,45300.0,17.8894,17.8969,17.8668,17.8743,45300.0
2011-06-03 09:45:00,23.71,23.75,23.71,23.73,26700.0,17.8743,17.9045,17.8743,17.8894,26700.0
2011-06-03 09:50:00,23.74,23.79,23.73,23.79,65500.0,17.8969,17.9346,17.8894,17.9346,65500.0
2011-06-03 09:55:00,23.78,23.83,23.77,23.83,22800.0,17.9271,17.9648,17.9196,17.9648,22800.0
2011-06-03 10:00:00,23.84,23.89,23.8,23.82,40700.0,17.9723,18.01,17.9422,17.9573,40700.0
2011-06-03 10:05:00,23.81,23.84,23.76,23.83,40000.0,17.9497,17.9723,17.912,17.9648,40000.0
2011-06-03 10:10:00,23.84,24.0,23.84,23.99,57500.0,17.9723,18.093,17.9723,18.0854,57500.0
2011-06-03 10:15:00,23.99,24.01,23.99,24.01,23700.0,18.0854,18.1005,18.0854,18.1005,23700.0
2011-06-03 10:20:00,24.01,24.01,23.98,23.99,18200.0,18.1005,18.1005,18.0779,18.0854,18200.0
2011-06-03 10:25:00,23.98,24.01,23.97,24.0,21000.0,18.0779,18.1005,18.0703,18.093,21000.0
2011-06-03 10:30:00,24.0,24.01,23.99,24.01,49800.0,18.093,18.1005,18.0854,18.1005,49800.0
2011-06-03 10:35:00,24.01,24.04,23.99,24.02,48500.0,18.1005,18.1231,18.0854,18.108,48500.0
2011-06-03 10:40:00,24.02,24.09,23.99,24.06,29500.0,18.108,18.1608,18.0854,18.1382,29500.0
2011-06-03 10:45:00,24.06,24.09,24.06,24.06,29800.0,18.1382,18.1608,18.1382,18.1382,29800.0
2011-06-03 10:50:00,24.06,24.06,24.0,24.01,13500.0,18.1382,18.1382,18.093,18.1005,13500.0
2011-06-03 10:55:00,24.01,24.05,24.01,24.05,18200.0,18.1005,18.1306,18.1005,18.1306,18200.0
2011-06-03 11:00:00,24.05,24.1,24.04,24.09,14700.0,18.1306,18.1683,18.1231,18.1608,14700.0
2011-06-03 11:05:00,24.09,24.1,24.05,24.06,17900.0,18.1608,18.1683,18.1306,18.1382,17900.0
2011-06-03 11:10:00,24.06,24.06,24.02,24.04,6300.0,18.1382,18.1382,18.108,18.1231,6300.0
2011-06-03 11:15:00,24.04,24.05,24.02,24.04,12700.0,18.1231,18.1306,18.108,18.1231,12700.0
2011-06-03 11:20:00,24.05,24.07,24.02,24.05,29800.0,18.1306,18.1457,18.108,18.1306,29800.0
2011-06-03 11:25:00,24.05,24.05,23.98,24.01,11400.0,18.1306,18.1306,18.0779,18.1005,11400.0
2011-06-03 11:30:00,24.01,24.05,24.01,24.02,19400.0,18.1005,18.1306,18.1005,18.108,19400.0
2011-06-03 11:35:00,24.01,24.02,23.98,23.98,10600.0,18.1005,18.108,18.0779,18.0779,10600.0
2011-06-03 11:40:00,23.98,24.07,23.98,24.07,13300.0,18.0779,18.1457,18.0779,18.1457,13300.0
2011-06-03 11:45:00,24.06,24.1,24.06,24.08,16500.0,18.1382,18.1683,18.1382,18.1533,16500.0
2011-06-03 11:50:00,24.08,24.09,24.07,24.08,6200.0,18.1533,18.1608,18.1457,18.1533,6200.0
2011-06-03 11:55:00,24.07,24.08,24.07,24.08,10700.0,18.1457,18.1533,18.1457,18.1533,10700.0
2011-06-03 12:00:00,24.08,24.08,24.05,24.07,19300.0,18.1533,18.1533,18.1306,18.1457,19300.0
2011-06-03 12:05:00,24.06,24.06,24.02,24.04,13100.0,18.1382,18.1382,18.108,18.1231,13100.0
2011-06-03 12:10:00,24.05,24.05,24.03,24.04,11500.0,18.1306,18.1306,18.1156,18.1231,11500.0
2011-06-03 12:15:00,24.04,24.06,24.03,24.05,12800.0,18.1231,18.1382,18.1156,18.1306,12800.0
2011-06-03 12:20:00,24.06,24.07,24.04,24.04,23600.0,18.1382,18.1457,18.1231,18.1231,23600.0
2011-06-03 12:25:00,24.05,24.06,24.05,24.05,7600.0,18.1306,18.1382,18.1306,18.1306,7600.0
2011-06-03 12:30:00,24.06,24.06,24.04,24.06,21400.0,18.1382,18.1382,18.1231,18.1382,21400.0
2011-06-03 12:35:00,24.06,24.06,24.05,24.05,14300.0,18.1382,18.1382,18.1306,18.1306,14300.0
2011-06-03 12:40:00,24.06,24.06,24.04,24.05,15200.0,18.1382,18.1382,18.1231,18.1306,15200.0
2011-06-03 12:45:00,24.06,24.09,24.06,24.09,16900.0,18.1382,18.1608,18.1382,18.1608,16900.0
2011-06-03 12:50:00,24.1,24.1,24.05,24.05,15100.0,18.1683,18.1683,18.1306,18.1306,15100.0
2011-06-03 12:55:00,24.05,24.06,24.04,24.06,10500.0,18.1306,18.1382,18.1231,18.1382,10500.0
2011-06-03 13:00:00,24.06,24.07,24.06,24.06,6000.0,18.1382,18.1457,18.1382,18.1382,6000.0
2011-06-03 13:05:00,24.07,24.08,24.04,24.04,23600.0,18.1457,18.1533,18.1231,18.1231,23600.0
2011-06-03 13:10:00,24.04,24.05,24.03,24.03,14200.0,18.1231,18.1306,18.1156,18.1156,14200.0
2011-06-03 13:15:00,24.04,24.04,24.03,24.03,3100.0,18.1231,18.1231,18.1156,18.1156,3100.0
2011-06-03 13:20:00,24.04,24.05,24.01,24.03,39800.0,18.1231,18.1306,18.1005,18.1156,39800.0
2011-06-03 13:25:00,24.03,24.05,24.02,24.04,15900.0,18.1156,18.1306,18.108,18.1231,15900.0
2011-06-03 13:30:00,24.04,24.05,24.02,24.03,22000.0,18.1231,18.1306,18.108,18.1156,22000.0
2011-06-03 13:35:00,24.04,24.05,24.02,24.04,35500.0,18.1231,18.1306,18.108,18.1231,35500.0
2011-06-03 13:40:00,24.04,24.04,24.02,24.04,5200.0,18.1231,18.1231,18.108,18.1231,5200.0
2011-06-03 13:45:00,24.03,24.05,24.03,24.04,25700.0,18.1156,18.1306,18.1156,18.1231,25700.0
2011-06-03 13:50:00,24.05,24.06,24.04,24.05,10500.0,18.1306,18.1382,18.1231,18.1306,10500.0
2011-06-03 13:55:00,24.05,24.05,24.01,24.01,31500.0,18.1306,18.1306,18.1005,18.1005,31500.0
2011-06-03 14:00:00,24.02,24.02,24.0,24.01,21500.0,18.108,18.108,18.093,18.1005,21500.0
2011-06-03 14:05:00,24.02,24.02,24.0,24.0,40300.0,18.108,18.108,18.093,18.093,40300.0
2011-06-03 14:10:00,24.01,24.02,23.98,24.01,41100.0,18.1005,18.108,18.0779,18.1005,41100.0
2011-06-03 14:15:00,24.01,24.02,24.0,24.02,3800.0,18.1005,18.108,18.093,18.108,3800.0
2011-06-03 14:20:00,24.02,24.03,24.01,24.02,53800.0,18.108,18.1156,18.1005,18.108,53800.0
2011-06-03 14:25:00,24.02,24.03,24.01,24.01,8900.0,18.108,18.1156,18.1005,18.1005,8900.0
2011-06-03 14:30:00,24.02,24.04,24.01,24.01,20200.0,18.108,18.1231,18.1005,18.1005,20200.0
2011-06-03 14:35:00,24.02,24.05,24.01,24.01,17900.0,18.108,18.1306,18.1005,18.1005,17900.0
2011-06-03 14:40:00,24.02,24.02,24.0,24.0,28300.0,18.108,18.108,18.093,18.093,28300.0
2011-06-03 14:45:00,24.0,24.02,24.0,24.01,16500.0,18.093,18.108,18.093,18.1005,16500.0
2011-06-03 14:50:00,24.01,24.02,24.0,24.0,16800.0,18.1005,18.108,18.093,18.093,16800.0
2011-06-03 14:55:00,24.0,24.02,23.97,23.97,16900.0,18.093,18.108,18.0703,18.0703,16900.0
2011-06-03 15:00:00,23.97,23.98,23.95,23.95,16600.0,18.0703,18.0779,18.0553,18.0553,16600.0
2011-06-03 15:05:00,23.96,23.96,23.91,23.92,29000.0,18.0628,18.0628,18.0251,18.0326,29000.0
2011-06-03 15:10:00,23.92,23.94,23.91,23.94,39000.0,18.0326,18.0477,18.0251,18.0477,39000.0
2011-06-03 15:15:00,23.94,23.95,23.92,23.93,32100.0,18.0477,18.0553,18.0326,18.0402,32100.0
2011-06-03 15:20:00,23.92,23.95,23.92,23.95,21900.0,18.0326,18.0553,18.0326,18.0553,21900.0
2011-06-03 15:25:00,23.95,23.96,23.93,23.95,27900.0,18.0553,18.0628,18.0402,18.0553,27900.0
2011-06-03 15:30:00,23.95,23.98,23.95,23.96,33800.0,18.0553,18.0779,18.0553,18.0628,33800.0
2011-06-03 15:35:00,23.96,23.97,23.95,23.96,25100.0,18.0628,18.0703,18.0553,18.0628,25100.0
2011-06-03 15:40:00,23.96,23.98,23.94,23.94,84500.0,18.0628,18.0779,18.0477,18.0477,84500.0
2011-06-03 15:45:00,23.93,23.94,23.91,23.92,63100.0,18.0402,18.0477,18.0251,18.0326,63100.0
2011-06-03 15:50:00,23.91,23.92,23.88,23.88,79800.0,18.0251,18.0326,18.0025,18.0025,79800.0
2011-06-03 15:55:00,23.88,23.91,23.87,23.9,153900.0,18.0025,18.0251,17.995,18.0176,153900.0
2011-06-06 09:30:00,23.9,23.9,23.79,23.81,29600.0,18.0176,18.0176,17.9346,17.9497,29600.0
2011-06-06 09:35:00,23.81,23.92,23.81,23.91,30800.0,17.9497,18.0326,17.9497,18.0251,30800.0
2011-06-06 09:40:00,23.91,24.05,23.91,24.01,42500.0,18.0251,18.1306,18.0251,18.1005,42500.0
2011-06-06 09:45:00,24.01,24.03,24.0,24.02,87600.0,18.1005,18.1156,18.093,18.108,87600.0
2011-06-06 09:50:00,24.02,24.03,23.98,24.0,31500.0,18.108,18.1156,18.0779,18.093,31500.0
2011-06-06 09:55:00,24.0,24.03,23.98,24.01,33100.0,18.093,18.1156,18.0779,18.1005,33100.0
2011-06-06 10:00:00,24.0,24.03,23.99,23.99,21900.0,18.093,18.1156,18.0854,18.0854,21900.0
2011-06-06 10:05:00,23.99,24.03,23.99,24.02,60400.0,18.0854,18.1156,18.0854,18.108,60400.0
2011-06-06 10:10:00,24.02,24.05,24.02,24.03,21100.0,18.108,18.1306,18.108,18.1156,21100.0
2011-06-06 10:15:00,24.03,24.06,24.02,24.05,48400.0,18.1156,18.1382,18.108,18.1306,48400.0
2011-06-06 10:20:00,24.05,24.1,24.04,24.07,31100.0,18.1306,18.1683,18.1231,18.1457,31100.0
2011-06-06 10:25:00,24.07,24.12,24.07,24.11,24000.0,18.1457,18.1834,18.1457,18.1759,24000.0
2011-06-06 10:30:00,24.1,24.15,24.09,24.13,29800.0,18.1683,18.206,18.1608,18.191,29800.0
2011-06-06 10:35:00,24.13,24.14,24.1,24.11,9300.0,18.191,18.1985,18.1683,18.1759,9300.0
2011-06-06 10:40:00,24.1,24.11,24.08,24.09,12300.0,18.1683,18.1759,18.1533,18.1608,12300.0
2011-06-06 10:45:00,24.09,24.1,24.05,24.06,14400.0,18.1608,18.1683,18.1306,18.1382,14400.0
2011-06-06 10:50:00,24.05,24.1,24.05,24.1,15300.0,18.1306,18.1683,18.1306,18.1683,15300.0
2011-06-06 10:55:00,24.1,24.11,24.08,24.08,61300.0,18.1683,18.1759,18.1533,18.1533,61300.0
2011-06-06 11:00:00,24.09,24.11,24.08,24.11,65700.0,18.1608,18.1759,18.1533,18.1759,65700.0
2011-06-06 11:05:00,24.11,24.12,24.06,24.07,49600.0,18.1759,18.1834,18.1382,18.1457,49600.0
2011-06-06 11:10:00,24.08,24.13,24.07,24.13,25600.0,18.1533,18.191,18.1457,18.191,25600.0
2011-06-06 11:15:00,24.13,24.15,24.09,24.1,22400.0,18.191,18.206,18.1608,18.1683,22400.0
2011-06-06 11:20:00,24.11,24.17,24.1,24.17,22300.0,18.1759,18.2211,18.1683,18.2211,22300.0
2011-06-06 11:25:00,24.17,24.19,24.16,24.18,13900.0,18.2211,18.2362,18.2136,18.2287,13900.0
2011-06-06 11:30:00,24.18,24.23,24.18,24.23,21500.0,18.2287,18.2663,18.2287,18.2663,21500.0
2011-06-06 11:35:00,24.22,24.28,24.22,24.23,17000.0,18.2588,18.304,18.2588,18.2663,17000.0
2011-06-06 11:40:00,24.24,24.24,24.19,24.19,8400.0,18.2739,18.2739,18.2362,18.2362,8400.0
2011-06-06 11:45:00,24.2,24.22,24.18,24.21,10500.0,18.2437,18.2588,18.2287,18.2513,10500.0
2011-06-06 11:50:00,24.21,24.23,24.2,24.23,7500.0,18.2513,18.2663,18.2437,18.2663,7500.0
2011-06-06 11:55:00,24.22,24.25,24.21,24.22,8700.0,18.2588,18.2814,18.2513,18.2588,8700.0
2011-06-06 12:00:00,24.21,24.24,24.2,24.23,15500.0,18.2513,18.2739,18.2437,18.2663,15500.0
2011-06-06 12:05:00,24.23,24.26,24.21,24.26,9200.0,18.2663,18.289,18.2513,18.289,9200.0
2011-06-06 12:10:00,24.26,24.27,24.24,24.26,27500.0,18.289,18.2965,18.2739,18.289,27500.0
2011-06-06 12:15:00,24.25,24.26,24.24,24.26,119600.0,18.2814,18.289,18.2739,18.289,119600.0
2011-06-06 12:20:00,24.25,24.3,24.25,24.29,18000.0,18.2814,18.3191,18.2814,18.3116,18000.0
2011-06-06 12:25:00,24.29,24.32,24.29,24.3,41000.0,18.3116,18.3342,18.3116,18.3191,41000.0
2011-06-06 12:30:00,24.3,24.31,24.27,24.27,14000.0,18.3191,18.3267,18.2965,18.2965,14000.0
2011-06-06 12:35:00,24.26,24.3,24.26,24.28,42100.0,18.289,18.3191,18.289,18.304,42100.0
2011-06-06 12:40:00,24.28,24.28,24.22,24.23,21400.0,18.304,18.304,18.2588,18.2663,21400.0
2011-06-06 12:45:00,24.22,24.23,24.21,24.21,5300.0,18.2588,18.2663,18.2513,18.2513,5300.0
2011-06-06 12:50:00,24.21,24.22,24.19,24.2,6600.0,18.2513,18.2588,18.2362,18.2437,6600.0
2011-06-06 12:55:00,24.2,24.21,24.19,24.2,31900.0,18.2437,18.2513,18.2362,18.2437,31900.0
2011-06-06 13:00:00,24.2,24.2,24.18,24.19,59700.0,18.2437,18.2437,18.2287,18.2362,59700.0
2011-06-06 13:05:00,24.19,24.21,24.18,24.18,16400.0,18.2362,18.2513,18.2287,18.2287,16400.0
2011-06-06 13:10:00,24.18,24.19,24.18,24.18,13800.0,18.2287,18.2362,18.2287,18.2287,13800.0
2011-06-06 13:15:00,24.19,24.2,24.15,24.15,20000.0,18.2362,18.2437,18.206,18.206,20000.0
2011-06-06 13:20:00,24.15,24.16,24.14,24.14,4700.0,18.206,18.2136,18.1985,18.1985,4700.0
2011-06-06 13:25:00,24.14,24.15,24.13,24.14,9400.0,18.1985,18.206,18.191,18.1985,9400.0
2011-06-06 13:30:00,24.13,24.15,24.07,24.08,53400.0,18.191,18.206,18.1457,18.1533,53400.0
2011-06-06 13:35:00,24.08,24.1,24.07,24.09,18600.0,18.1533,18.1683,18.1457,18.1608,18600.0
2011-06-06 13:40:00,24.09,24.12,24.08,24.08,13400.0,18.1608,18.1834,18.1533,18.1533,13400.0
2011-06-06 13:45:00,24.07,24.1,24.06,24.08,15700.0,18.1457,18.1683,18.1382,18.1533,15700.0
2011-06-06 13:50:00,24.08,24.1,24.07,24.1,6400.0,18.1533,18.1683,18.1457,18.1683,6400.0
2011-06-06 13:55:00,24.09,24.1,24.08,24.09,17900.0,18.1608,18.1683,18.1533,18.1608,17900.0
2011-06-06 14:00:00,24.1,24.1,24.08,24.09,9300.0,18.1683,18.1683,18.1533,18.1608,9300.0
2011-06-06 14:05:00,24.09,24.12,24.07,24.12,9100.0,18.1608,18.1834,18.1457,18.1834,9100.0
2011-06-06 14:10:00,24.12,24.12,24.09,24.1,10500.0,18.1834,18.1834,18.1608,18.1683,10500.0
2011-06-06 14:15:00,24.1,24.1,24.07,24.07,6800.0,18.1683,18.1683,18.1457,18.1457,6800.0
2011-06-06 14:20:00,24.08,24.09,24.07,24.08,8700.0,18.1533,18.1608,18.1457,18.1533,8700.0
2011-06-06 14:25:00,24.09,24.09,24.03,24.04,18000.0,18.1608,18.1608,18.1156,18.1231,18000.0
2011-06-06 14:30:00,24.03,24.04,24.02,24.03,17600.0,18.1156,18.1231,18.108,18.1156,17600.0
2011-06-06 14:35:00,24.03,24.04,24.03,24.03,8600.0,18.1156,18.1231,18.1156,18.1156,8600.0
2011-06-06 14:40:00,24.03,24.06,24.03,24.05,19500.0,18.1156,18.1382,18.1156,18.1306,19500.0
2011-06-06 14:45:00,24.05,24.06,24.0,24.01,24400.0,18.1306,18.1382,18.093,18.1005,24400.0
2011-06-06 14:50:00,24.01,24.02,23.95,23.95,40100.0,18.1005,18.108,18.0553,18.0553,40100.0
2011-06-06 14:55:00,23.96,23.96,23.91,23.93,34100.0,18.0628,18.0628,18.0251,18.0402,34100.0
2011-06-06 15:00:00,23.94,23.96,23.93,23.94,29200.0,18.0477,18.0628,18.0402,18.0477,29200.0
2011-06-06 15:05:00,23.93,23.94,23.86,23.87,36300.0,18.0402,18.0477,17.9874,17.995,36300.0
2011-06-06 15:10:00,23.87,23.87,23.83,23.84,47400.0,17.995,17.995,17.9648,17.9723,47400.0
2011-06-06 15:15:00,23.84,23.85,23.82,23.84,44800.0,17.9723,17.9799,17.9573,17.9723,44800.0
2011-06-06 15:20:00,23.84,23.84,23.82,23.82,73600.0,17.9723,17.9723,17.9573,17.9573,73600.0
2011-06-06 15:25:00,23.82,23.83,23.81,23.81,50400.0,17.9573,17.9648,17.9497,17.9497,50400.0
2011-06-06 15:30:00,23.82,23.88,23.81,23.88,60000.0,17.9573,18.0025,17.9497,18.0025,60000.0
2011-06-06 15:35:00,23.88,23.88,23.83,23.83,61300.0,18.0025,18.0025,17.9648,17.9648,61300.0
2011-06-06 15:40:00,23.83,23.9,23.83,23.86,205700.0,17.9648,18.0176,17.9648,17.9874,205700.0
2011-06-06 15:45:00,23.87,23.9,23.87,23.89,126500.0,17.995,18.0176,17.995,18.01,126500.0
2011-06-06 15:50:00,23.89,23.9,23.85,23.87,107700.0,18.01,18.0176,17.9799,17.995,107700.0
2011-06-06 15:55:00,23.87,23.87,23.79,23.79,335900.0,17.995,17.995,17.9346,17.9346,335900.0
2011-06-07 09:30:00,23.9,23.95,23.9,23.9,19200.0,18.0176,18.0553,18.0176,18.0176,19200.0
2011-06-07 09:35:00,23.88,23.95,23.87,23.93,26000.0,18.0025,18.0553,17.995,18.0402,26000.0
2011-06-07 09:40:00,23.94,23.94,23.89,23.89,11500.0,18.0477,18.0477,18.01,18.01,11500.0
2011-06-07 09:45:00,23.9,23.91,23.87,23.9,10300.0,18.0176,18.0251,17.995,18.0176,10300.0
2011-06-07 09:50:00,23.89,23.92,23.86,23.92,12200.0,18.01,18.0326,17.9874,18.0326,12200.0
2011-06-07 09:55:00,23.92,23.95,23.91,23.94,17500.0,18.0326,18.0553,18.0251,18.0477,17500.0
2011-06-07 10:00:00,23.95,24.04,23.94,24.02,49600.0,18.0553,18.1231,18.0477,18.108,49600.0
2011-06-07 10:05:00,24.03,24.09,24.03,24.08,10200.0,18.1156,18.1608,18.1156,18.1533,10200.0
2011-06-07 10:10:00,24.09,24.17,24.08,24.16,23600.0,18.1608,18.2211,18.1533,18.2136,23600.0
2011-06-07 10:15:00,24.17,24.21,24.16,24.17,30000.0,18.2211,18.2513,18.2136,18.2211,30000.0
2011-06-07 10:20:00,24.17,24.18,24.14,24.16,24600.0,18.2211,18.2287,18.1985,18.2136,24600.0
2011-06-07 10:25:00,24.17,24.2,24.16,24.18,34000.0,18.2211,18.2437,18.2136,18.2287,34000.0
2011-06-07 10:30:00,24.18,24.18,24.11,24.11,20900.0,18.2287,18.2287,18.1759,18.1759,20900.0
2011-06-07 10:35:00,24.12,24.19,24.12,24.18,12600.0,18.1834,18.2362,18.1834,18.2287,12600.0
2011-06-07 10:40:00,24.19,24.2,24.16,24.19,9800.0,18.2362,18.2437,18.2136,18.2362,9800.0
2011-06-07 10:45:00,24.19,24.2,24.18,24.19,12000.0,18.2362,18.2437,18.2287,18.2362,12000.0
2011-06-07 10:50:00,24.2,24.2,24.18,24.2,16400.0,18.2437,18.2437,18.2287,18.2437,16400.0
2011-06-07 10:55:00,24.19,24.26,24.19,24.26,61700.0,18.2362,18.289,18.2362,18.289,61700.0
2011-06-07 11:00:00,24.27,24.3,24.26,24.28,46800.0,18.2965,18.3191,18.289,18.304,46800.0
2011-06-07 11:05:00,24.29,24.29,24.27,24.27,9900.0,18.3116,18.3116,18.2965,18.2965,9900.0
2011-06-07 11:10:00,24.28,24.28,24.24,24.24,24500.0,18.304,18.304,18.2739,18.2739,24500.0
2011-06-07 11:15:00,24.25,24.28,24.25,24.27,24500.0,18.2814,18.304,18.2814,18.2965,24500.0
2011-06-07 11:20:00,24.27,24.28,24.21,24.21,9100.0,18.2965,18.304,18.2513,18.2513,9100.0
2011-06-07 11:25:00,24.22,24.26,24.21,24.23,15500.0,18.2588,18.289,18.2513,18.2663,15500.0
2011-06-07 11:30:00,24.23,24.25,24.21,24.22,14500.0,18.2663,18.2814,18.2513,18.2588,14500.0
2011-06-07 11:35:00,24.23,24.23,24.19,24.2,6700.0,18.2663,18.2663,18.2362,18.2437,6700.0
2011-06-07 11:40:00,24.2,24.2,24.15,24.15,21100.0,18.2437,18.2437,18.206,18.206,21100.0
2011-06-07 11:45:00,24.16,24.17,24.15,24.17,21500.0,18.2136,18.2211,18.206,18.2211,21500.0
2011-06-07 11:50:00,24.17,24.19,24.17,24.18,12800.0,18.2211,18.2362,18.2211,18.2287,12800.0
2011-06-07 11:55:00,24.17,24.17,24.11,24.17,14400.0,18.2211,18.2211,18.1759,18.2211,14400.0
2011-06-07 12:00:00,24.17,24.18,24.17,24.18,4500.0,18.2211,18.2287,18.2211,18.2287,4500.0
2011-06-07 12:05:00,24.18,24.18,24.17,24.18,9400.0,18.2287,18.2287,18.2211,18.2287,9400.0
2011-06-07 12:10:00,24.17,24.18,24.17,24.17,3700.0,18.2211,18.2287,18.2211,18.2211,3700.0
2011-06-07 12:15:00,24.17,24.17,24.14,24.15,15100.0,18.2211,18.2211,18.1985,18.206,15100.0
2011-06-07 12:20:00,24.15,24.15,24.14,24.14,3800.0,18.206,18.206,18.1985,18.1985,3800.0
2011-06-07 12:25:00,24.14,24.16,24.13,24.13,18700.0,18.1985,18.2136,18.191,18.191,18700.0
2011-06-07 12:30:00,24.13,24.13,24.1,24.1,12000.0,18.191,18.191,18.1683,18.1683,12000.0
2011-06-07 12:35:00,24.1,24.11,24.08,24.08,6200.0,18.1683,18.1759,18.1533,18.1533,6200.0
2011-06-07 12:40:00,24.09,24.1,24.05,24.1,27500.0,18.1608,18.1683,18.1306,18.1683,27500.0
2011-06-07 12:45:00,24.1,24.11,24.08,24.09,11200.0,18.1683,18.1759,18.1533,18.1608,11200.0
2011-06-07 12:50:00,24.09,24.13,24.08,24.13,12100.0,18.1608,18.191,18.1533,18.191,12100.0
2011-06-07 12:55:00,24.13,24.15,24.11,24.14,11600.0,18.191,18.206,18.1759,18.1985,11600.0
2011-06-07 13:00:00,24.14,24.15,24.1,24.11,13100.0,18.1985,18.206,18.1683,18.1759,13100.0
2011-06-07 13:05:00,24.11,24.12,24.09,24.12,19800.0,18.1759,18.1834,18.1608,18.1834,19800.0
2011-06-07 13:10:00,24.12,24.15,24.11,24.14,14600.0,18.1834,18.206,18.1759,18.1985,14600.0
2011-06-07 13:15:00,24.13,24.16,24.13,24.14,10800.0,18.191,18.2136,18.191,18.1985,10800.0
2011-06-07 13:20:00,24.14,24.15,24.13,24.14,15000.0,18.1985,18.206,18.191,18.1985,15000.0
2011-06-07 13:25:00,24.14,24.15,24.13,24.15,7300.0,18.1985,18.206,18.191,18.206,7300.0
2011-06-07 13:30:00,24.15,24.17,24.14,24.16,16100.0,18.206,18.2211,18.1985,18.2136,16100.0
2011-06-07 13:35:00,24.17,24.19,24.15,24.16,21300.0,18.2211,18.2362,18.206,18.2136,21300.0
2011-06-07 13:40:00,24.17,24.18,24.14,24.14,32600.0,18.2211,18.2287,18.1985,18.1985,32600.0
2011-06-07 13:45:00,24.14,24.15,24.11,24.11,20100.0,18.1985,18.206,18.1759,18.1759,20100.0
2011-06-07 13:50:00,24.11,24.13,24.09,24.12,17400.0,18.1759,18.191,18.1608,18.1834,17400.0
2011-06-07 13:55:00,24.13,24.13,24.11,24.12,7400.0,18.191,18.191,18.1759,18.1834,7400.0
2011-06-07 14:00:00,24.12,24.12,24.11,24.12,14000.0,18.1834,18.1834,18.1759,18.1834,14000.0
2011-06-07 14:05:00,24.12,24.17,24.12,24.16,15500.0,18.1834,18.2211,18.1834,18.2136,15500.0
2011-06-07 14:10:00,24.16,24.17,24.13,24.14,18500.0,18.2136,18.2211,18.191,18.1985,18500.0
2011-06-07 14:15:00,24.15,24.17,24.15,24.16,29100.0,18.206,18.2211,18.206,18.2136,29100.0
2011-06-07 14:20:00,24.16,24.17,24.15,24.16,5700.0,18.2136,18.2211,18.206,18.2136,5700.0
2011-06-07 14:25:00,24.16,24.16,24.15,24.16,11000.0,18.2136,18.2136,18.206,18.2136,11000.0
2011-06-07 14:30:00,24.15,24.17,24.13,24.14,53800.0,18.206,18.2211,18.191,18.1985,53800.0
2011-06-07 14:35:00,24.15,24.15,24.14,24.15,6400.0,18.206,18.206,18.1985,18.206,6400.0
2011-06-07 14:40:00,24.15,24.15,24.11,24.14,24200.0,18.206,18.206,18.1759,18.1985,24200.0
2011-06-07 14:45:00,24.14,24.15,24.13,24.15,6700.0,18.1985,18.206,18.191,18.206,6700.0
2011-06-07 14:50:00,24.14,24.15,24.13,24.14,17200.0,18.1985,18.206,18.191,18.1985,17200.0
2011-06-07 14:55:00,24.13,24.14,24.12,24.14,12500.0,18.191,18.1985,18.1834,18.1985,12500.0
2011-06-07 15:00:00,24.14,24.15,24.13,24.14,12200.0,18.1985,18.206,18.191,18.1985,12200.0
2011-06-07 15:05:00,24.14,24.16,24.11,24.12,14400.0,18.1985,18.2136,18.1759,18.1834,14400.0
2011-06-07 15:10:00,24.11,24.12,24.11,24.12,13100.0,18.1759,18.1834,18.1759,18.1834,13100.0
2011-06-07 15:15:00,24.12,24.14,24.1,24.11,21600.0,18.1834,18.1985,18.1683,18.1759,21600.0
2011-06-07 15:20:00,24.1,24.11,24.07,24.08,25300.0,18.1683,18.1759,18.1457,18.1533,25300.0
2011-06-07 15:25:00,24.08,24.1,24.06,24.1,108200.0,18.1533,18.1683,18.1382,18.1683,108200.0
2011-06-07 15:30:00,24.09,24.09,24.04,24.06,45100.0,18.1608,18.1608,18.1231,18.1382,45100.0
2011-06-07 15:35:00,24.06,24.07,24.03,24.03,40800.0,18.1382,18.1457,18.1156,18.1156,40800.0
2011-06-07 15:40:00,24.04,24.04,23.95,23.95,41200.0,18.1231,18.1231,18.0553,18.0553,41200.0
2011-06-07 15:45:00,23.95,23.98,23.91,23.93,161200.0,18.0553,18.0779,18.0251,18.0402,161200.0
2011-06-07 15:50:00,23.93,23.95,23.89,23.94,104000.0,18.0402,18.0553,18.01,18.0477,104000.0
2011-06-07 15:55:00,23.95,23.95,23.9,23.91,119600.0,18.0553,18.0553,18.0176,18.0251,119600.0
2011-06-08 09:30:00,23.93,23.97,23.88,23.91,23300.0,18.0402,18.0703,18.0025,18.0251,23300.0
2011-06-08 09:35:00,23.91,23.95,23.87,23.91,25500.0,18.0251,18.0553,17.995,18.0251,25500.0
2011-06-08 09:40:00,23.91,23.94,23.86,23.86,15700.0,18.0251,18.0477,17.9874,17.9874,15700.0
2011-06-08 09:45:00,23.86,23.92,23.85,23.9,31200.0,17.9874,18.0326,17.9799,18.0176,31200.0
2011-06-08 09:50:00,23.9,24.02,23.89,23.98,20600.0,18.0176,18.108,18.01,18.0779,20600.0
2011-06-08 09:55:00,23.97,23.99,23.91,23.91,17600.0,18.0703,18.0854,18.0251,18.0251,17600.0
2011-06-08 10:00:00,23.91,24.01,23.91,24.0,53800.0,18.0251,18.1005,18.0251,18.093,53800.0
2011-06-08 10:05:00,23.99,24.02,23.98,23.99,25700.0,18.0854,18.108,18.0779,18.0854,25700.0
2011-06-08 10:10:00,24.0,24.01,23.98,23.99,13400.0,18.093,18.1005,18.0779,18.0854,13400.0
2011-06-08 10:15:00,24.0,24.02,23.94,23.94,14500.0,18.093,18.108,18.0477,18.0477,14500.0
2011-06-08 10:20:00,23.93,23.96,23.92,23.96,19000.0,18.0402,18.0628,18.0326,18.0628,19000.0
2011-06-08 10:25:00,23.95,23.97,23.92,23.96,17000.0,18.0553,18.0703,18.0326,18.0628,17000.0
2011-06-08 10:30:00,23.95,23.96,23.91,23.91,69900.0,18.0553,18.0628,18.0251,18.0251,69900.0
2011-06-08 10:35:00,23.92,23.96,23.92,23.93,15900.0,18.0326,18.0628,18.0326,18.0402,15900.0
2011-06-08 10:40:00,23.93,23.96,23.92,23.95,21800.0,18.0402,18.0628,18.0326,18.0553,21800.0
2011-06-08 10:45:00,23.96,23.99,23.96,23.97,16000.0,18.0628,18.0854,18.0628,18.0703,16000.0
2011-06-08 10:50:00,23.98,24.0,23.96,23.97,33800.0,18.0779,18.093,18.0628,18.0703,33800.0
2011-06-08 10:55:00,23.97,23.98,23.91,23.96,28800.0,18.0703,18.0779,18.0251,18.0628,28800.0
2011-06-08 11:00:00,23.97,24.0,23.97,23.98,23000.0,18.0703,18.093,18.0703,18.0779,23000.0
2011-06-08 11:05:00,23.99,24.02,23.98,24.01,17900.0,18.0854,18.108,18.0779,18.1005,17900.0
2011-06-08 11:10:00,24.0,24.02,23.98,23.98,30200.0,18.093,18.108,18.0779,18.0779,30200.0
2011-06-08 11:15:00,23.98,23.99,23.96,23.98,19800.0,18.0779,18.0854,18.0628,18.0779,19800.0
2011-06-08 11:20:00,23.99,23.99,23.95,23.97,23600.0,18.0854,18.0854,18.0553,18.0703,23600.0
2011-06-08 11:25:00,23.97,23.98,23.94,23.94,18800.0,18.0703,18.0779,18.0477,18.0477,18800.0
2011-06-08 11:30:00,23.94,23.96,23.94,23.95,4200.0,18.0477,18.0628,18.0477,18.0553,4200.0
2011-06-08 11:35:00,23.95,23.95,23.94,23.95,11000.0,18.0553,18.0553,18.0477,18.0553,11000.0
2011-06-08 11:40:00,23.94,23.98,23.91,23.96,38900.0,18.0477,18.0779,18.0251,18.0628,38900.0
2011-06-08 11:45:00,23.97,24.0,23.93,23.96,17900.0,18.0703,18.093,18.0402,18.0628,17900.0
2011-06-08 11:50:00,23.96,24.05,23.95,24.04,66500.0,18.0628,18.1306,18.0553,18.1231,66500.0
2011-06-08 11:55:00,24.04,24.13,24.03,24.1,32100.0,18.1231,18.191,18.1156,18.1683,32100.0
2011-06-08 12:00:00,24.11,24.13,24.09,24.11,33000.0,18.1759,18.191,18.1608,18.1759,33000.0
2011-06-08 12:05:00,24.11,24.11,24.08,24.11,9000.0,18.1759,18.1759,18.1533,18.1759,9000.0
2011-06-08 12:10:00,24.11,24.13,24.08,24.09,14500.0,18.1759,18.191,18.1533,18.1608,14500.0
2011-06-08 12:15:00,24.08,24.09,24.07,24.09,5900.0,18.1533,18.1608,18.1457,18.1608,5900.0
2011-06-08 12:20:00,24.08,24.09,24.02,24.03,20800.0,18.1533,18.1608,18.108,18.1156,20800.0
2011-06-08 12:25:00,24.03,24.06,24.02,24.04,12500.0,18.1156,18.1382,18.108,18.1231,12500.0
2011-06-08 12:30:00,24.04,24.07,24.04,24.05,6600.0,18.1231,18.1457,18.1231,18.1306,6600.0
2011-06-08 12:35:00,24.06,24.08,24.02,24.07,17800.0,18.1382,18.1533,18.108,18.1457,17800.0
2011-06-08 12:40:00,24.07,24.08,24.07,24.08,5000.0,18.1457,18.1533,18.1457,18.1533,5000.0
2011-06-08 12:45:00,24.07,24.12,24.07,24.11,17800.0,18.1457,18.1834,18.1457,18.1759,17800.0
2011-06-08 12:50:00,24.11,24.18,24.11,24.16,34700.0,18.1759,18.2287,18.1759,18.2136,34700.0
2011-06-08 12:55:00,24.17,24.18,24.17,24.18,5100.0,18.2211,18.2287,18.2211,18.2287,5100.0
2011-06-08 13:00:00,24.18,24.24,24.17,24.2,36400.0,18.2287,18.2739,18.2211,18.2437,36400.0
2011-06-08 13:05:00,24.2,24.22,24.17,24.17,9900.0,18.2437,18.2588,18.2211,18.2211,9900.0
2011-06-08 13:10:00,24.18,24.2,24.18,24.18,10100.0,18.2287,18.2437,18.2287,18.2287,10100.0
2011-06-08 13:15:00,24.18,24.18,24.17,24.17,3000.0,18.2287,18.2287,18.2211,18.2211,3000.0
2011-06-08 13:20:00,24.18,24.18,24.14,24.16,18600.0,18.2287,18.2287,18.1985,18.2136,18600.0
2011-06-08 13:25:00,24.16,24.2,24.16,24.2,27600.0,18.2136,18.2437,18.2136,18.2437,27600.0
2011-06-08 13:30:00,24.2,24.2,24.14,24.16,40400.0,18.2437,18.2437,18.1985,18.2136,40400.0
2011-06-08 13:35:00,24.15,24.17,24.14,24.16,32500.0,18.206,18.2211,18.1985,18.2136,32500.0
2011-06-08 13:40:00,24.16,24.16,24.09,24.12,25900.0,18.2136,18.2136,18.1608,18.1834,25900.0
2011-06-08 13:45:00,24.12,24.16,24.11,24.16,14700.0,18.1834,18.2136,18.1759,18.2136,14700.0
2011-06-08 13:50:00,24.15,24.16,24.14,24.16,23200.0,18.206,18.2136,18.1985,18.2136,23200.0
2011-06-08 13:55:00,24.15,24.16,24.14,24.16,19900.0,18.206,18.2136,18.1985,18.2136,19900.0
2011-06-08 14:00:00,24.16,24.2,24.15,24.19,29300.0,18.2136,18.2437,18.206,18.2362,29300.0
2011-06-08 14:05:00,24.19,24.22,24.18,24.2,44800.0,18.2362,18.2588,18.2287,18.2437,44800.0
2011-06-08 14:10:00,24.2,24.21,24.18,24.18,34600.0,18.2437,18.2513,18.2287,18.2287,34600.0
2011-06-08 14:15:00,24.19,24.21,24.16,24.18,11300.0,18.2362,18.2513,18.2136,18.2287,11300.0
2011-06-08 14:20:00,24.18,24.19,24.13,24.16,17000.0,18.2287,18.2362,18.191,18.2136,17000.0
2011-06-08 14:25:00,24.16,24.2,24.16,24.16,12300.0,18.2136,18.2437,18.2136,18.2136,12300.0
2011-06-08 14:30:00,24.17,24.2,24.17,24.19,9600.0,18.2211,18.2437,18.2211,18.2362,9600.0
2011-06-08 14:35:00,24.19,24.26,24.19,24.22,24200.0,18.2362,18.289,18.2362,18.2588,24200.0
2011-06-08 14:40:00,24.23,24.25,24.2,24.2,16800.0,18.2663,18.2814,18.2437,18.2437,16800.0
2011-06-08 14:45:00,24.21,24.24,24.21,24.22,15800.0,18.2513,18.2739,18.2513,18.2588,15800.0
2011-06-08 14:50:00,24.21,24.24,24.18,24.22,22900.0,18.2513,18.2739,18.2287,18.2588,22900.0
2011-06-08 14:55:00,24.21,24.23,24.2,24.2,17600.0,18.2513,18.2663,18.2437,18.2437,17600.0
2011-06-08 15:00:00,24.19,24.2,24.19,24.2,7900.0,18.2362,18.2437,18.2362,18.2437,7900.0
2011-06-08 15:05:00,24.2,24.2,24.17,24.17,16800.0,18.2437,18.2437,18.2211,18.2211,16800.0
2011-06-08 15:10:00,24.18,24.2,24.15,24.15,25000.0,18.2287,18.2437,18.206,18.206,25000.0
2011-06-08 15:15:00,24.16,24.16,24.12,24.14,16900.0,18.2136,18.2136,18.1834,18.1985,16900.0
2011-06-08 15:20:00,24.13,24.16,24.12,24.13,20700.0,18.191,18.2136,18.1834,18.191,20700.0
2011-06-08 15:25:00,24.12,24.13,24.08,24.1,27700.0,18.1834,18.191,18.1533,18.1683,27700.0
2011-06-08 15:30:00,24.1,24.14,24.08,24.08,47600.0,18.1683,18.1985,18.1533,18.1533,47600.0
2011-06-08 15:35:00,24.09,24.15,24.08,24.11,35200.0,18.1608,18.206,18.1533,18.1759,35200.0
2011-06-08 15:40:00,24.11,24.16,24.1,24.15,64900.0,18.1759,18.2136,18.1683,18.206,64900.0
2011-06-08 15:45:00,24.16,24.19,24.15,24.15,44200.0,18.2136,18.2362,18.206,18.206,44200.0
2011-06-08 15:50:00,24.15,24.17,24.11,24.11,72000.0,18.206,18.2211,18.1759,18.1759,72000.0
2011-06-08 15:55:00,24.12,24.14,24.11,24.13,89100.0,18.1834,18.1985,18.1759,18.191,89100.0
2011-06-09 09:30:00,24.13,24.13,24.02,24.03,21700.0,18.191,18.191,18.108,18.1156,21700.0
2011-06-09 09:35:00,24.02,24.08,24.01,24.06,15500.0,18.108,18.1533,18.1005,18.1382,15500.0
2011-06-09 09:40:00,24.05,24.1,24.04,24.09,16500.0,18.1306,18.1683,18.1231,18.1608,16500.0
2011-06-09 09:45:00,24.09,24.14,24.07,24.14,12300.0,18.1608,18.1985,18.1457,18.1985,12300.0
2011-06-09 09:50:00,24.14,24.15,24.12,24.13,12600.0,18.1985,18.206,18.1834,18.191,12600.0
2011-06-09 09:55:00,24.12,24.13,24.08,24.13,21800.0,18.1834,18.191,18.1533,18.191,21800.0
2011-06-09 10:00:00,24.12,24.2,24.12,24.2,27900.0,18.1834,18.2437,18.1834,18.2437,27900.0
2011-06-09 10:05:00,24.19,24.19,24.15,24.18,15000.0,18.2362,18.2362,18.206,18.2287,15000.0
2011-06-09 10:10:00,24.18,24.21,24.15,24.18,18000.0,18.2287,18.2513,18.206,18.2287,18000.0
2011-06-09 10:15:00,24.18,24.23,24.18,24.22,14500.0,18.2287,18.2663,18.2287,18.2588,14500.0
2011-06-09 10:20:00,24.2,24.23,24.18,24.23,16800.0,18.2437,18.2663,18.2287,18.2663,16800.0
2011-06-09 10:25:00,24.23,24.28,24.22,24.22,21900.0,18.2663,18.304,18.2588,18.2588,21900.0
2011-06-09 10:30:00,24.22,24.27,24.22,24.24,23600.0,18.2588,18.2965,18.2588,18.2739,23600.0
2011-06-09 10:35:00,24.25,24.27,24.23,24.24,6900.0,18.2814,18.2965,18.2663,18.2739,6900.0
2011-06-09 10:40:00,24.23,24.24,24.2,24.21,23800.0,18.2663,18.2739,18.2437,18.2513,23800.0
2011-06-09 10:45:00,24.21,24.24,24.19,24.23,10100.0,18.2513,18.2739,18.2362,18.2663,10100.0
2011-06-09 10:50:00,24.23,24.25,24.19,24.19,14400.0,18.2663,18.2814,18.2362,18.2362,14400.0
2011-06-09 10:55:00,24.2,24.2,24.18,24.18,4000.0,18.2437,18.2437,18.2287,18.2287,4000.0
2011-06-09 11:00:00,24.18,24.21,24.18,24.19,10700.0,18.2287,18.2513,18.2287,18.2362,10700.0
2011-06-09 11:05:00,24.19,24.22,24.19,24.19,11500.0,18.2362,18.2588,18.2362,18.2362,11500.0
2011-06-09 11:10:00,24.2,24.21,24.17,24.18,19800.0,18.2437,18.2513,18.2211,18.2287,19800.0
2011-06-09 11:15:00,24.18,24.19,24.18,24.19,11600.0,18.2287,18.2362,18.2287,18.2362,11600.0
2011-06-09 11:20:00,24.19,24.19,24.15,24.15,14900.0,18.2362,18.2362,18.206,18.206,14900.0
2011-06-09 11:25:00,24.15,24.16,24.11,24.15,25800.0,18.206,18.2136,18.1759,18.206,25800.0
2011-06-09 11:30:00,24.14,24.2,24.13,24.19,14700.0,18.1985,18.2437,18.191,18.2362,14700.0
2011-06-09 11:35:00,24.19,24.23,24.19,24.2,13000.0,18.2362,18.2663,18.2362,18.2437,13000.0
2011-06-09 11:40:00,24.19,24.2,24.18,24.18,5600.0,18.2362,18.2437,18.2287,18.2287,5600.0
2011-06-09 11:45:00,24.19,24.25,24.19,24.25,15500.0,18.2362,18.2814,18.2362,18.2814,15500.0
2011-06-09 11:50:00,24.26,24.29,24.26,24.27,19000.0,18.289,18.3116,18.289,18.2965,19000.0
2011-06-09 11:55:00,24.26,24.27,24.23,24.24,11600.0,18.289,18.2965,18.2663,18.2739,11600.0
2011-06-09 12:00:00,24.24,24.26,24.23,24.26,12000.0,18.2739,18.289,18.2663,18.289,12000.0
2011-06-09 12:05:00,24.26,24.29,24.25,24.29,14800.0,18.289,18.3116,18.2814,18.3116,14800.0
2011-06-09 12:10:00,24.3,24.3,24.28,24.29,13100.0,18.3191,18.3191,18.304,18.3116,13100.0
2011-06-09 12:15:00,24.3,24.3,24.27,24.29,12600.0,18.3191,18.3191,18.2965,18.3116,12600.0
2011-06-09 12:20:00,24.29,24.29,24.25,24.26,6900.0,18.3116,18.3116,18.2814,18.289,6900.0
2011-06-09 12:25:00,24.25,24.25,24.21,24.21,6900.0,18.2814,18.2814,18.2513,18.2513,6900.0
2011-06-09 12:30:00,24.21,24.23,24.21,24.22,9800.0,18.2513,18.2663,18.2513,18.2588,9800.0
2011-06-09 12:35:00,24.23,24.23,24.2,24.2,5400.0,18.2663,18.2663,18.2437,18.2437,5400.0
2011-06-09 12:40:00,24.2,24.22,24.17,24.19,27000.0,18.2437,18.2588,18.2211,18.2362,27000.0
2011-06-09 12:45:00,24.18,24.2,24.18,24.19,5400.0,18.2287,18.2437,18.2287,18.2362,5400.0
2011-06-09 12:50:00,24.18,24.19,24.17,24.17,3000.0,18.2287,18.2362,18.2211,18.2211,3000.0
2011-06-09 12:55:00,24.18,24.2,24.18,24.18,15300.0,18.2287,18.2437,18.2287,18.2287,15300.0
2011-06-09 13:00:00,24.19,24.2,24.19,24.19,7100.0,18.2362,18.2437,18.2362,18.2362,7100.0
2011-06-09 13:05:00,24.18,24.22,24.18,24.2,9500.0,18.2287,18.2588,18.2287,18.2437,9500.0
2011-06-09 13:10:00,24.2,24.23,24.2,24.22,11300.0,18.2437,18.2663,18.2437,18.2588,11300.0
2011-06-09 13:15:00,24.23,24.23,24.22,24.22,2600.0,18.2663,18.2663,18.2588,18.2588,2600.0
2011-06-09 13:20:00,24.22,24.26,24.22,24.26,24400.0,18.2588,18.289,18.2588,18.289,24400.0
2011-06-09 13:25:00,24.26,24.29,24.26,24.29,20500.0,18.289,18.3116,18.289,18.3116,20500.0
2011-06-09 13:30:00,24.28,24.29,24.25,24.26,17700.0,18.304,18.3116,18.2814,18.289,17700.0
2011-06-09 13:35:00,24.26,24.26,24.23,24.23,12400.0,18.289,18.289,18.2663,18.2663,12400.0
2011-06-09 13:40:00,24.23,24.26,24.23,24.24,27700.0,18.2663,18.289,18.2663,18.2739,27700.0
2011-06-09 13:45:00,24.24,24.24,24.21,24.23,13500.0,18.2739,18.2739,18.2513,18.2663,13500.0
2011-06-09 13:50:00,24.23,24.27,24.23,24.25,15800.0,18.2663,18.2965,18.2663,18.2814,15800.0
2011-06-09 13:55:00,24.25,24.25,24.21,24.21,17100.0,18.2814,18.2814,18.2513,18.2513,17100.0
2011-06-09 14:00:00,24.21,24.23,24.21,24.23,15700.0,18.2513,18.2663,18.2513,18.2663,15700.0
2011-06-09 14:05:00,24.23,24.24,24.22,24.23,18300.0,18.2663,18.2739,18.2588,18.2663,18300.0
2011-06-09 14:10:00,24.22,24.25,24.22,24.25,22400.0,18.2588,18.2814,18.2588,18.2814,22400.0
2011-06-09 14:15:00,24.25,24.28,24.25,24.27,23100.0,18.2814,18.304,18.2814,18.2965,23100.0
2011-06-09 14:20:00,24.27,24.28,24.26,24.27,10200.0,18.2965,18.304,18.289,18.2965,10200.0
2011-06-09 14:25:00,24.27,24.3,24.26,24.29,31600.0,18.2965,18.3191,18.289,18.3116,31600.0
2011-06-09 14:30:00,24.29,24.3,24.28,24.3,18200.0,18.3116,18.3191,18.304,18.3191,18200.0
2011-06-09 14:35:00,24.29,24.31,24.27,24.29,39600.0,18.3116,18.3267,18.2965,18.3116,39600.0
2011-06-09 14:40:00,24.29,24.3,24.28,24.3,10200.0,18.3116,18.3191,18.304,18.3191,10200.0
2011-06-09 14:45:00,24.29,24.3,24.27,24.28,14400.0,18.3116,18.3191,18.2965,18.304,14400.0
2011-06-09 14:50:00,24.28,24.3,24.27,24.29,22800.0,18.304,18.3191,18.2965,18.3116,22800.0
2011-06-09 14:55:00,24.29,24.29,24.26,24.27,26800.0,18.3116,18.3116,18.289,18.2965,26800.0
2011-06-09 15:00:00,24.27,24.27,24.23,24.23,24200.0,18.2965,18.2965,18.2663,18.2663,24200.0
2011-06-09 15:05:00,24.23,24.24,24.2,24.2,14500.0,18.2663,18.2739,18.2437,18.2437,14500.0
2011-06-09 15:10:00,24.2,24.21,24.19,24.2,17500.0,18.2437,18.2513,18.2362,18.2437,17500.0
2011-06-09 15:15:00,24.19,24.2,24.16,24.17,38500.0,18.2362,18.2437,18.2136,18.2211,38500.0
2011-06-09 15:20:00,24.17,24.18,24.1,24.11,72900.0,18.2211,18.2287,18.1683,18.1759,72900.0
2011-06-09 15:25:00,24.11,24.14,24.1,24.13,48300.0,18.1759,18.1985,18.1683,18.191,48300.0
2011-06-09 15:30:00,24.13,24.14,24.1,24.1,39300.0,18.191,18.1985,18.1683,18.1683,39300.0
2011-06-09 15:35:00,24.1,24.11,24.06,24.06,76400.0,18.1683,18.1759,18.1382,18.1382,76400.0
2011-06-09 15:40:00,24.07,24.08,24.04,24.07,76500.0,18.1457,18.1533,18.1231,18.1457,76500.0
2011-06-09 15:45:00,24.08,24.1,24.06,24.08,83000.0,18.1533,18.1683,18.1382,18.1533,83000.0
2011-06-09 15:50:00,24.08,24.09,24.06,24.09,39200.0,18.1533,18.1608,18.1382,18.1608,39200.0
2011-06-09 15:55:00,24.09,24.1,24.08,24.1,93000.0,18.1608,18.1683,18.1533,18.1683,93000.0
2011-06-10 09:30:00,24.09,24.14,23.97,24.02,28000.0,18.1608,18.1985,18.0703,18.108,28000.0
2011-06-10 09:35:00,24.03,24.12,23.96,24.03,67300.0,18.1156,18.1834,18.0628,18.1156,67300.0
2011-06-10 09:40:00,24.04,24.13,24.03,24.12,15000.0,18.1231,18.191,18.1156,18.1834,15000.0
2011-06-10 09:45:00,24.13,24.13,24.12,24.13,40600.0,18.191,18.191,18.1834,18.191,40600.0
2011-06-10 09:50:00,24.13,24.13,24.03,24.08,20600.0,18.191,18.191,18.1156,18.1533,20600.0
2011-06-10 09:55:00,24.07,24.08,24.04,24.05,14300.0,18.1457,18.1533,18.1231,18.1306,14300.0
2011-06-10 10:00:00,24.05,24.08,24.04,24.06,14300.0,18.1306,18.1533,18.1231,18.1382,14300.0
2011-06-10 10:05:00,24.07,24.07,24.01,24.05,29800.0,18.1457,18.1457,18.1005,18.1306,29800.0
2011-06-10 10:10:00,24.04,24.04,24.0,24.03,28000.0,18.1231,18.1231,18.093,18.1156,28000.0
2011-06-10 10:15:00,24.03,24.16,24.02,24.13,42100.0,18.1156,18.2136,18.108,18.191,42100.0
2011-06-10 10:20:00,24.14,24.16,24.11,24.14,130700.0,18.1985,18.2136,18.1759,18.1985,130700.0
2011-06-10 10:25:00,24.14,24.14,24.09,24.12,10400.0,18.1985,18.1985,18.1608,18.1834,10400.0
2011-06-10 10:30:00,24.11,24.12,24.07,24.1,16800.0,18.1759,18.1834,18.1457,18.1683,16800.0
2011-06-10 10:35:00,24.1,24.11,24.08,24.08,27900.0,18.1683,18.1759,18.1533,18.1533,27900.0
2011-06-10 10:40:00,24.08,24.08,24.02,24.05,28800.0,18.1533,18.1533,18.108,18.1306,28800.0
2011-06-10 10:45:00,24.05,24.08,24.02,24.08,14800.0,18.1306,18.1533,18.108,18.1533,14800.0
2011-06-10 10:50:00,24.08,24.11,24.06,24.07,23800.0,18.1533,18.1759,18.1382,18.1457,23800.0
2011-06-10 10:55:00,24.08,24.11,24.07,24.09,18900.0,18.1533,18.1759,18.1457,18.1608,18900.0
2011-06-10 11:00:00,24.09,24.11,24.07,24.08,16600.0,18.1608,18.1759,18.1457,18.1533,16600.0
2011-06-10 11:05:00,24.08,24.1,24.06,24.09,24000.0,18.1533,18.1683,18.1382,18.1608,24000.0
2011-06-10 11:10:00,24.08,24.1,24.06,24.1,24000.0,18.1533,18.1683,18.1382,18.1683,24000.0
2011-06-10 11:15:00,24.1,24.11,24.07,24.08,12400.0,18.1683,18.1759,18.1457,18.1533,12400.0
2011-06-10 11:20:00,24.08,24.08,24.05,24.05,8000.0,18.1533,18.1533,18.1306,18.1306,8000.0
2011-06-10 11:25:00,24.05,24.06,24.02,24.03,18800.0,18.1306,18.1382,18.108,18.1156,18800.0
2011-06-10 11:30:00,24.03,24.03,24.0,24.01,13600.0,18.1156,18.1156,18.093,18.1005,13600.0
2011-06-10 11:35:00,24.0,24.03,24.0,24.0,17600.0,18.093,18.1156,18.093,18.093,17600.0
2011-06-10 11:40:00,24.0,24.0,23.98,23.99,7400.0,18.093,18.093,18.0779,18.0854,7400.0
2011-06-10 11:45:00,23.99,24.01,23.99,24.01,7700.0,18.0854,18.1005,18.0854,18.1005,7700.0
2011-06-10 11:50:00,24.01,24.02,23.98,24.0,24300.0,18.1005,18.108,18.0779,18.093,24300.0
2011-06-10 11:55:00,24.0,24.0,23.96,23.98,8900.0,18.093,18.093,18.0628,18.0779,8900.0
2011-06-10 12:00:00,23.98,24.02,23.98,24.0,8300.0,18.0779,18.108,18.0779,18.093,8300.0
2011-06-10 12:05:00,24.01,24.01,23.97,23.98,8000.0,18.1005,18.1005,18.0703,18.0779,8000.0
2011-06-10 12:10:00,23.98,23.99,23.98,23.98,10400.0,18.0779,18.0854,18.0779,18.0779,10400.0
2011-06-10 12:15:00,23.98,23.99,23.98,23.98,4500.0,18.0779,18.0854,18.0779,18.0779,4500.0
2011-06-10 12:20:00,23.98,24.0,23.98,24.0,6500.0,18.0779,18.093,18.0779,18.093,6500.0
2011-06-10 12:25:00,24.0,24.02,23.98,23.99,16300.0,18.093,18.108,18.0779,18.0854,16300.0
2011-06-10 12:30:00,23.99,24.02,23.99,23.99,20400.0,18.0854,18.108,18.0854,18.0854,20400.0
2011-06-10 12:35:00,23.99,24.01,23.97,24.0,21300.0,18.0854,18.1005,18.0703,18.093,21300.0
2011-06-10 12:40:00,24.0,24.02,23.99,23.99,13300.0,18.093,18.108,18.0854,18.0854,13300.0
2011-06-10 12:45:00,23.99,23.99,23.96,23.97,7600.0,18.0854,18.0854,18.0628,18.0703,7600.0
2011-06-10 12:50:00,23.97,23.99,23.97,23.98,8700.0,18.0703,18.0854,18.0703,18.0779,8700.0
2011-06-10 12:55:00,23.97,23.99,23.97,23.99,5400.0,18.0703,18.0854,18.0703,18.0854,5400.0
2011-06-10 13:00:00,23.98,23.98,23.94,23.96,14300.0,18.0779,18.0779,18.0477,18.0628,14300.0
2011-06-10 13:05:00,23.95,23.95,23.92,23.93,6200.0,18.0553,18.0553,18.0326,18.0402,6200.0
2011-06-10 13:10:00,23.92,23.93,23.89,23.89,12200.0,18.0326,18.0402,18.01,18.01,12200.0
2011-06-10 13:15:00,23.89,23.9,23.89,23.9,5100.0,18.01,18.0176,18.01,18.0176,5100.0
2011-06-10 13:20:00,23.89,23.91,23.87,23.87,16100.0,18.01,18.0251,17.995,17.995,16100.0
2011-06-10 13:25:00,23.87,23.92,23.86,23.9,15800.0,17.995,18.0326,17.9874,18.0176,15800.0
2011-06-10 13:30:00,23.9,23.91,23.88,23.88,18000.0,18.0176,18.0251,18.0025,18.0025,18000.0
2011-06-10 13:35:00,23.88,23.88,23.85,23.87,14600.0,18.0025,18.0025,17.9799,17.995,14600.0
2011-06-10 13:40:00,23.86,23.88,23.85,23.85,15700.0,17.9874,18.0025,17.9799,17.9799,15700.0
2011-06-10 13:45:00,23.84,23.86,23.82,23.85,21700.0,17.9723,17.9874,17.9573,17.9799,21700.0
2011-06-10 13:50:00,23.85,23.88,23.82,23.87,12800.0,17.9799,18.0025,17.9573,17.995,12800.0
2011-06-10 13:55:00,23.86,23.86,23.83,23.83,13900.0,17.9874,17.9874,17.9648,17.9648,13900.0
2011-06-10 14:00:00,23.83,23.92,23.82,23.92,19800.0,17.9648,18.0326,17.9573,18.0326,19800.0
2011-06-10 14:05:00,23.91,23.97,23.88,23.94,29300.0,18.0251,18.0703,18.0025,18.0477,29300.0
2011-06-10 14:10:00,23.94,23.96,23.9,23.93,16900.0,18.0477,18.0628,18.0176,18.0402,16900.0
2011-06-10 14:15:00,23.93,23.94,23.91,23.92,16100.0,18.0402,18.0477,18.0251,18.0326,16100.0
2011-06-10 14:20:00,23.93,23.95,23.87,23.91,31400.0,18.0402,18.0553,17.995,18.0251,31400.0
2011-06-10 14:25:00,23.91,23.95,23.9,23.93,13600.0,18.0251,18.0553,18.0176,18.0402,13600.0
2011-06-10 14:30:00,23.94,23.95,23.87,23.87,15400.0,18.0477,18.0553,17.995,17.995,15400.0
2011-06-10 14:35:00,23.87,23.92,23.87,23.91,17300.0,17.995,18.0326,17.995,18.0251,17300.0
2011-06-10 14:40:00,23.9,23.95,23.89,23.92,22100.0,18.0176,18.0553,18.01,18.0326,22100.0
2011-06-10 14:45:00,23.91,23.92,23.88,23.91,16100.0,18.0251,18.0326,18.0025,18.0251,16100.0
2011-06-10 14:50:00,23.91,23.92,23.89,23.91,13200.0,18.0251,18.0326,18.01,18.0251,13200.0
2011-06-10 14:55:00,23.91,23.97,23.9,23.97,12200.0,18.0251,18.0703,18.0176,18.0703,12200.0
2011-06-10 15:00:00,23.96,23.97,23.93,23.96,22100.0,18.0628,18.0703,18.0402,18.0628,22100.0
2011-06-10 15:05:00,23.95,23.96,23.91,23.94,20500.0,18.0553,18.0628,18.0251,18.0477,20500.0
2011-06-10 15:10:00,23.94,23.96,23.92,23.93,19200.0,18.0477,18.0628,18.0326,18.0402,19200.0
2011-06-10 15:15:00,23.93,23.97,23.91,23.94,20400.0,18.0402,18.0703,18.0251,18.0477,20400.0
2011-06-10 15:20:00,23.94,23.94,23.91,23.94,22700.0,18.0477,18.0477,18.0251,18.0477,22700.0
2011-06-10 15:25:00,23.93,23.94,23.88,23.88,27100.0,18.0402,18.0477,18.0025,18.0025,27100.0
2011-06-10 15:30:00,23.88,23.89,23.84,23.88,197400.0,18.0025,18.01,17.9723,18.0025,197400.0
2011-06-10 15:35:00,23.89,23.89,23.8,23.81,72700.0,18.01,18.01,17.9422,17.9497,72700.0
2011-06-10 15:40:00,23.81,23.83,23.8,23.82,62100.0,17.9497,17.9648,17.9422,17.9573,62100.0
2011-06-10 15:45:00,23.81,23.81,23.74,23.77,101000.0,17.9497,17.9497,17.8969,17.9196,101000.0
2011-06-10 15:50:00,23.77,23.8,23.76,23.79,80600.0,17.9196,17.9422,17.912,17.9346,80600.0
2011-06-10 15:55:00,23.79,23.82,23.78,23.81,136200.0,17.9346,17.9573,17.9271,17.9497,136200.0
2011-06-13 09:30:00,23.8,23.83,23.71,23.71,19700.0,17.9422,17.9648,17.8743,17.8743,19700.0
2011-06-13 09:35:00,23.73,23.76,23.7,23.73,32300.0,17.8894,17.912,17.8668,17.8894,32300.0
2011-06-13 09:40:00,23.72,23.76,23.7,23.75,14000.0,17.8819,17.912,17.8668,17.9045,14000.0
2011-06-13 09:45:00,23.74,23.75,23.7,23.7,12800.0,17.8969,17.9045,17.8668,17.8668,12800.0
2011-06-13 09:50:00,23.71,23.72,23.7,23.72,15300.0,17.8743,17.8819,17.8668,17.8819,15300.0
2011-06-13 09:55:00,23.73,23.76,23.7,23.72,46500.0,17.8894,17.912,17.8668,17.8819,46500.0
2011-06-13 10:00:00,23.71,23.73,23.69,23.71,50200.0,17.8743,17.8894,17.8593,17.8743,50200.0
2011-06-13 10:05:00,23.7,23.71,23.67,23.7,14600.0,17.8668,17.8743,17.8442,17.8668,14600.0
2011-06-13 10:10:00,23.7,23.7,23.65,23.68,15300.0,17.8668,17.8668,17.8291,17.8517,15300.0
2011-06-13 10:15:00,23.69,23.71,23.68,23.69,26500.0,17.8593,17.8743,17.8517,17.8593,26500.0
2011-06-13 10:20:00,23.69,23.72,23.69,23.7,22600.0,17.8593,17.8819,17.8593,17.8668,22600.0
2011-06-13 10:25:00,23.71,23.74,23.7,23.73,10900.0,17.8743,17.8969,17.8668,17.8894,10900.0
2011-06-13 10:30:00,23.73,23.75,23.69,23.7,36100.0,17.8894,17.9045,17.8593,17.8668,36100.0
2011-06-13 10:35:00,23.7,23.71,23.67,23.67,29300.0,17.8668,17.8743,17.8442,17.8442,29300.0
2011-06-13 10:40:00,23.68,23.7,23.66,23.68,20300.0,17.8517,17.8668,17.8366,17.8517,20300.0
2011-06-13 10:45:00,23.69,23.71,23.69,23.7,20500.0,17.8593,17.8743,17.8593,17.8668,20500.0
2011-06-13 10:50:00,23.71,23.76,23.71,23.75,29800.0,17.8743,17.912,17.8743,17.9045,29800.0
2011-06-13 10:55:00,23.75,23.78,23.74,23.75,21800.0,17.9045,17.9271,17.8969,17.9045,21800.0
2011-06-13 11:00:00,23.75,23.78,23.73,23.76,25400.0,17.9045,17.9271,17.8894,17.912,25400.0
2011-06-13 11:05:00,23.76,23.8,23.74,23.74,19800.0,17.912,17.9422,17.8969,17.8969,19800.0
2011-06-13 11:10:00,23.74,23.77,23.73,23.76,16500.0,17.8969,17.9196,17.8894,17.912,16500.0
2011-06-13 11:15:00,23.77,23.77,23.73,23.74,15100.0,17.9196,17.9196,17.8894,17.8969,15100.0
2011-06-13 11:20:00,23.74,23.74,23.72,23.72,7000.0,17.8969,17.8969,17.8819,17.8819,7000.0
2011-06-13 11:25:00,23.73,23.78,23.73,23.77,15100.0,17.8894,17.9271,17.8894,17.9196,15100.0
2011-06-13 11:30:00,23.76,23.78,23.76,23.77,7100.0,17.912,17.9271,17.912,17.9196,7100.0
2011-06-13 11:35:00,23.77,23.78,23.76,23.76,7200.0,17.9196,17.9271,17.912,17.912,7200.0
2011-06-13 11:40:00,23.76,23.8,23.76,23.78,12000.0,17.912,17.9422,17.912,17.9271,12000.0
2011-06-13 11:45:00,23.78,23.8,23.76,23.76,10900.0,17.9271,17.9422,17.912,17.912,10900.0
2011-06-13 11:50:00,23.76,23.77,23.74,23.76,31300.0,17.912,17.9196,17.8969,17.912,31300.0
2011-06-13 11:55:00,23.75,23.75,23.71,23.71,8800.0,17.9045,17.9045,17.8743,17.8743,8800.0
2011-06-13 12:00:00,23.72,23.72,23.69,23.69,36000.0,17.8819,17.8819,17.8593,17.8593,36000.0
2011-06-13 12:05:00,23.7,23.7,23.68,23.68,8600.0,17.8668,17.8668,17.8517,17.8517,8600.0
2011-06-13 12:10:00,23.68,23.68,23.67,23.67,5000.0,17.8517,17.8517,17.8442,17.8442,5000.0
2011-06-13 12:15:00,23.67,23.68,23.62,23.64,18300.0,17.8442,17.8517,17.8065,17.8216,18300.0
2011-06-13 12:20:00,23.64,23.66,23.63,23.63,27900.0,17.8216,17.8366,17.814,17.814,27900.0
2011-06-13 12:25:00,23.63,23.64,23.6,23.63,19200.0,17.814,17.8216,17.7914,17.814,19200.0
2011-06-13 12:30:00,23.64,23.7,23.64,23.69,13400.0,17.8216,17.8668,17.8216,17.8593,13400.0
2011-06-13 12:35:00,23.69,23.69,23.65,23.69,9400.0,17.8593,17.8593,17.8291,17.8593,9400.0
2011-06-13 12:40:00,23.69,23.69,23.67,23.67,8100.0,17.8593,17.8593,17.8442,17.8442,8100.0
2011-06-13 12:45:00,23.67,23.7,23.66,23.66,11000.0,17.8442,17.8668,17.8366,17.8366,11000.0
2011-06-13 12:50:00,23.66,23.68,23.64,23.64,15300.0,17.8366,17.8517,17.8216,17.8216,15300.0
2011-06-13 12:55:00,23.64,23.64,23.61,23.61,7900.0,17.8216,17.8216,17.7989,17.7989,7900.0
2011-06-13 13:00:00,23.61,23.61,23.58,23.58,11700.0,17.7989,17.7989,17.7763,17.7763,11700.0
2011-06-13 13:05:00,23.58,23.58,23.5,23.51,41800.0,17.7763,17.7763,17.716,17.7236,41800.0
2011-06-13 13:10:00,23.51,23.55,23.51,23.55,8100.0,17.7236,17.7537,17.7236,17.7537,8100.0
2011-06-13 13:15:00,23.55,23.55,23.54,23.55,27300.0,17.7537,17.7537,17.7462,17.7537,27300.0
2011-06-13 13:20:00,23.55,23.55,23.52,23.55,31200.0,17.7537,17.7537,17.7311,17.7537,31200.0
2011-06-13 13:25:00,23.55,23.55,23.54,23.54,5200.0,17.7537,17.7537,17.7462,17.7462,5200.0
2011-06-13 13:30:00,23.55,23.59,23.54,23.58,29500.0,17.7537,17.7839,17.7462,17.7763,29500.0
2011-06-13 13:35:00,23.59,23.62,23.59,23.61,20900.0,17.7839,17.8065,17.7839,17.7989,20900.0
2011-06-13 13:40:00,23.62,23.63,23.62,23.62,15800.0,17.8065,17.814,17.8065,17.8065,15800.0
2011-06-13 13:45:00,23.63,23.66,23.63,23.64,41600.0,17.814,17.8366,17.814,17.8216,41600.0
2011-06-13 13:50:00,23.64,23.71,23.64,23.71,26400.0,17.8216,17.8743,17.8216,17.8743,26400.0
2011-06-13 13:55:00,23.7,23.77,23.69,23.77,21600.0,17.8668,17.9196,17.8593,17.9196,21600.0
2011-06-13 14:00:00,23.76,23.77,23.73,23.77,16800.0,17.912,17.9196,17.8894,17.9196,16800.0
2011-06-13 14:05:00,23.77,23.81,23.76,23.78,31400.0,17.9196,17.9497,17.912,17.9271,31400.0
2011-06-13 14:10:00,23.79,23.79,23.75,23.75,16000.0,17.9346,17.9346,17.9045,17.9045,16000.0
2011-06-13 14:15:00,23.75,23.78,23.75,23.75,20500.0,17.9045,17.9271,17.9045,17.9045,20500.0
2011-06-13 14:20:00,23.75,23.76,23.73,23.74,30100.0,17.9045,17.912,17.8894,17.8969,30100.0
2011-06-13 14:25:00,23.74,23.74,23.7,23.7,28200.0,17.8969,17.8969,17.8668,17.8668,28200.0
2011-06-13 14:30:00,23.7,23.71,23.67,23.67,37200.0,17.8668,17.8743,17.8442,17.8442,37200.0
2011-06-13 14:35:00,23.67,23.68,23.64,23.67,32200.0,17.8442,17.8517,17.8216,17.8442,32200.0
2011-06-13 14:40:00,23.68,23.72,23.68,23.72,18700.0,17.8517,17.8819,17.8517,17.8819,18700.0
2011-06-13 14:45:00,23.73,23.74,23.7,23.7,25900.0,17.8894,17.8969,17.8668,17.8668,25900.0
2011-06-13 14:50:00,23.71,23.71,23.65,23.65,23000.0,17.8743,17.8743,17.8291,17.8291,23000.0
2011-06-13 14:55:00,23.65,23.67,23.64,23.64,19300.0,17.8291,17.8442,17.8216,17.8216,19300.0
2011-06-13 15:00:00,23.64,23.67,23.64,23.67,18800.0,17.8216,17.8442,17.8216,17.8442,18800.0
2011-06-13 15:05:00,23.67,23.69,23.64,23.64,44200.0,17.8442,17.8593,17.8216,17.8216,44200.0
2011-06-13 15:10:00,23.64,23.67,23.64,23.64,31900.0,17.8216,17.8442,17.8216,17.8216,31900.0
2011-06-13 15:15:00,23.64,23.66,23.61,23.62,120400.0,17.8216,17.8366,17.7989,17.8065,120400.0
2011-06-13 15:20:00,23.61,23.66,23.61,23.62,43700.0,17.7989,17.8366,17.7989,17.8065,43700.0
2011-06-13 15:25:00,23.62,23.65,23.61,23.62,68400.0,17.8065,17.8291,17.7989,17.8065,68400.0
2011-06-13 15:30:00,23.63,23.63,23.6,23.6,101600.0,17.814,17.814,17.7914,17.7914,101600.0
2011-06-13 15:35:00,23.6,23.64,23.6,23.61,78200.0,17.7914,17.8216,17.7914,17.7989,78200.0
2011-06-13 15:40:00,23.61,23.65,23.6,23.62,43300.0,17.7989,17.8291,17.7914,17.8065,43300.0
2011-06-13 15:45:00,23.62,23.65,23.61,23.64,50600.0,17.8065,17.8291,17.7989,17.8216,50600.0
2011-06-13 15:50:00,23.64,23.68,23.63,23.68,102700.0,17.8216,17.8517,17.814,17.8517,102700.0
2011-06-13 15:55:00,23.67,23.68,23.62,23.64,102900.0,17.8442,17.8517,17.8065,17.8216,102900.0
2011-06-14 09:30:00,23.8,23.93,23.79,23.91,51100.0,17.9422,18.0402,17.9346,18.0251,51100.0
2011-06-14 09:35:00,23.91,23.92,23.78,23.79,32800.0,18.0251,18.0326,17.9271,17.9346,32800.0
2011-06-14 09:40:00,23.8,23.83,23.79,23.79,24100.0,17.9422,17.9648,17.9346,17.9346,24100.0
2011-06-14 09:45:00,23.8,23.8,23.69,23.7,69500.0,17.9422,17.9422,17.8593,17.8668,69500.0
2011-06-14 09:50:00,23.7,23.71,23.67,23.68,15800.0,17.8668,17.8743,17.8442,17.8517,15800.0
2011-06-14 09:55:00,23.69,23.69,23.65,23.65,23600.0,17.8593,17.8593,17.8291,17.8291,23600.0
2011-06-14 10:00:00,23.65,23.68,23.64,23.67,22400.0,17.8291,17.8517,17.8216,17.8442,22400.0
2011-06-14 10:05:00,23.67,23.68,23.6,23.6,19600.0,17.8442,17.8517,17.7914,17.7914,19600.0
2011-06-14 10:10:00,23.6,23.61,23.54,23.54,19200.0,17.7914,17.7989,17.7462,17.7462,19200.0
2011-06-14 10:15:00,23.55,23.56,23.53,23.55,19800.0,17.7537,17.7612,17.7386,17.7537,19800.0
2011-06-14 10:20:00,23.56,23.56,23.54,23.55,19100.0,17.7612,17.7612,17.7462,17.7537,19100.0
2011-06-14 10:25:00,23.55,23.6,23.55,23.6,14500.0,17.7537,17.7914,17.7537,17.7914,14500.0
2011-06-14 10:30:00,23.59,23.66,23.59,23.66,23100.0,17.7839,17.8366,17.7839,17.8366,23100.0
2011-06-14 10:35:00,23.66,23.71,23.66,23.71,14900.0,17.8366,17.8743,17.8366,17.8743,14900.0
2011-06-14 10:40:00,23.7,23.71,23.69,23.71,9100.0,17.8668,17.8743,17.8593,17.8743,9100.0
2011-06-14 10:45:00,23.71,23.73,23.68,23.68,21600.0,17.8743,17.8894,17.8517,17.8517,21600.0
2011-06-14 10:50:00,23.68,23.7,23.66,23.66,10400.0,17.8517,17.8668,17.8366,17.8366,10400.0
2011-06-14 10:55:00,23.66,23.68,23.66,23.67,4200.0,17.8366,17.8517,17.8366,17.8442,4200.0
2011-06-14 11:00:00,23.68,23.69,23.67,23.68,10800.0,17.8517,17.8593,17.8442,17.8517,10800.0
2011-06-14 11:05:00,23.68,23.71,23.68,23.71,15800.0,17.8517,17.8743,17.8517,17.8743,15800.0
2011-06-14 11:10:00,23.71,23.71,23.69,23.7,19000.0,17.8743,17.8743,17.8593,17.8668,19000.0
2011-06-14 11:15:00,23.7,23.72,23.7,23.71,12200.0,17.8668,17.8819,17.8668,17.8743,12200.0
2011-06-14 11:20:00,23.71,23.71,23.69,23.7,20300.0,17.8743,17.8743,17.8593,17.8668,20300.0
2011-06-14 11:25:00,23.7,23.71,23.67,23.7,24800.0,17.8668,17.8743,17.8442,17.8668,24800.0
2011-06-14 11:30:00,23.7,23.7,23.65,23.65,19600.0,17.8668,17.8668,17.8291,17.8291,19600.0
2011-06-14 11:35:00,23.65,23.68,23.65,23.68,6500.0,17.8291,17.8517,17.8291,17.8517,6500.0
2011-06-14 11:40:00,23.67,23.7,23.67,23.7,11200.0,17.8442,17.8668,17.8442,17.8668,11200.0
2011-06-14 11:45:00,23.69,23.71,23.69,23.71,9900.0,17.8593,17.8743,17.8593,17.8743,9900.0
2011-06-14 11:50:00,23.7,23.72,23.68,23.69,18900.0,17.8668,17.8819,17.8517,17.8593,18900.0
2011-06-14 11:55:00,23.69,23.75,23.69,23.73,41500.0,17.8593,17.9045,17.8593,17.8894,41500.0
2011-06-14 12:00:00,23.73,23.74,23.69,23.73,26200.0,17.8894,17.8969,17.8593,17.8894,26200.0
2011-06-14 12:05:00,23.74,23.74,23.73,23.73,3500.0,17.8969,17.8969,17.8894,17.8894,3500.0
2011-06-14 12:10:00,23.73,23.73,23.7,23.71,14300.0,17.8894,17.8894,17.8668,17.8743,14300.0
2011-06-14 12:15:00,23.71,23.73,23.7,23.73,13800.0,17.8743,17.8894,17.8668,17.8894,13800.0
2011-06-14 12:20:00,23.72,23.73,23.72,23.73,20000.0,17.8819,17.8894,17.8819,17.8894,20000.0
2011-06-14 12:25:00,23.73,23.73,23.72,23.73,6400.0,17.8894,17.8894,17.8819,17.8894,6400.0
2011-06-14 12:30:00,23.73,23.73,23.72,23.73,15300.0,17.8894,17.8894,17.8819,17.8894,15300.0
2011-06-14 12:35:00,23.73,23.73,23.72,23.73,12200.0,17.8894,17.8894,17.8819,17.8894,12200.0
2011-06-14 12:40:00,23.73,23.73,23.72,23.73,18700.0,17.8894,17.8894,17.8819,17.8894,18700.0
2011-06-14 12:45:00,23.73,23.74,23.72,23.72,19800.0,17.8894,17.8969,17.8819,17.8819,19800.0
2011-06-14 12:50:00,23.72,23.73,23.72,23.72,8100.0,17.8819,17.8894,17.8819,17.8819,8100.0
2011-06-14 12:55:00,23.72,23.73,23.71,23.72,27200.0,17.8819,17.8894,17.8743,17.8819,27200.0
2011-06-14 13:00:00,23.72,23.73,23.71,23.73,14200.0,17.8819,17.8894,17.8743,17.8894,14200.0
2011-06-14 13:05:00,23.73,23.73,23.72,23.73,8800.0,17.8894,17.8894,17.8819,17.8894,8800.0
2011-06-14 13:10:00,23.73,23.73,23.72,23.72,8600.0,17.8894,17.8894,17.8819,17.8819,8600.0
2011-06-14 13:15:00,23.73,23.73,23.72,23.73,7300.0,17.8894,17.8894,17.8819,17.8894,7300.0
2011-06-14 13:20:00,23.72,23.73,23.72,23.73,3800.0,17.8819,17.8894,17.8819,17.8894,3800.0
2011-06-14 13:25:00,23.73,23.73,23.72,23.73,8900.0,17.8894,17.8894,17.8819,17.8894,8900.0
2011-06-14 13:30:00,23.73,23.74,23.72,23.73,21100.0,17.8894,17.8969,17.8819,17.8894,21100.0
2011-06-14 13:35:00,23.73,23.73,23.72,23.73,9400.0,17.8894,17.8894,17.8819,17.8894,9400.0
2011-06-14 13:40:00,23.73,23.73,23.72,23.73,6200.0,17.8894,17.8894,17.8819,17.8894,6200.0
2011-06-14 13:45:00,23.72,23.73,23.72,23.73,6900.0,17.8819,17.8894,17.8819,17.8894,6900.0
2011-06-14 13:50:00,23.73,23.73,23.72,23.73,7700.0,17.8894,17.8894,17.8819,17.8894,7700.0
2011-06-14 13:55:00,23.72,23.73,23.72,23.73,7400.0,17.8819,17.8894,17.8819,17.8894,7400.0
2011-06-14 14:00:00,23.73,23.73,23.72,23.73,9700.0,17.8894,17.8894,17.8819,17.8894,9700.0
2011-06-14 14:05:00,23.73,23.73,23.72,23.73,6400.0,17.8894,17.8894,17.8819,17.8894,6400.0
2011-06-14 14:10:00,23.73,23.73,23.72,23.72,18000.0,17.8894,17.8894,17.8819,17.8819,18000.0
2011-06-14 14:15:00,23.73,23.73,23.72,23.73,92000.0,17.8894,17.8894,17.8819,17.8894,92000.0
2011-06-14 14:20:00,23.73,23.77,23.73,23.77,14300.0,17.8894,17.9196,17.8894,17.9196,14300.0
2011-06-14 14:25:00,23.78,23.8,23.76,23.76,21200.0,17.9271,17.9422,17.912,17.912,21200.0
2011-06-14 14:30:00,23.77,23.79,23.76,23.79,36200.0,17.9196,17.9346,17.912,17.9346,36200.0
2011-06-14 14:35:00,23.79,23.79,23.76,23.76,36400.0,17.9346,17.9346,17.912,17.912,36400.0
2011-06-14 14:40:00,23.77,23.78,23.76,23.77,12200.0,17.9196,17.9271,17.912,17.9196,12200.0
2011-06-14 14:45:00,23.77,23.79,23.77,23.78,15600.0,17.9196,17.9346,17.9196,17.9271,15600.0
2011-06-14 14:50:00,23.78,23.8,23.76,23.77,37600.0,17.9271,17.9422,17.912,17.9196,37600.0
2011-06-14 14:55:00,23.76,23.79,23.76,23.79,12800.0,17.912,17.9346,17.912,17.9346,12800.0
2011-06-14 15:00:00,23.79,23.81,23.79,23.8,15400.0,17.9346,17.9497,17.9346,17.9422,15400.0
2011-06-14 15:05:00,23.8,23.81,23.79,23.79,14000.0,17.9422,17.9497,17.9346,17.9346,14000.0
2011-06-14 15:10:00,23.8,23.8,23.79,23.8,13300.0,17.9422,17.9422,17.9346,17.9422,13300.0
2011-06-14 15:15:00,23.8,23.81,23.8,23.8,21200.0,17.9422,17.9497,17.9422,17.9422,21200.0
2011-06-14 15:20:00,23.81,23.81,23.79,23.8,26100.0,17.9497,17.9497,17.9346,17.9422,26100.0
2011-06-14 15:25:00,23.8,23.81,23.8,23.8,21000.0,17.9422,17.9497,17.9422,17.9422,21000.0
2011-06-14 15:30:00,23.8,23.81,23.77,23.77,32400.0,17.9422,17.9497,17.9196,17.9196,32400.0
2011-06-14 15:35:00,23.77,23.78,23.75,23.75,81700.0,17.9196,17.9271,17.9045,17.9045,81700.0
2011-06-14 15:40:00,23.75,23.77,23.74,23.74,39700.0,17.9045,17.9196,17.8969,17.8969,39700.0
2011-06-14 15:45:00,23.74,23.75,23.71,23.74,62300.0,17.8969,17.9045,17.8743,17.8969,62300.0
2011-06-14 15:50:00,23.75,23.77,23.73,23.73,127600.0,17.9045,17.9196,17.8894,17.8894,127600.0
2011-06-14 15:55:00,23.74,23.76,23.73,23.75,156100.0,17.8969,17.912,17.8894,17.9045,156100.0
2011-06-15 09:30:00,23.62,23.64,23.5,23.64,21000.0,17.8065,17.8216,17.716,17.8216,21000.0
2011-06-15 09:35:00,23.64,23.77,23.64,23.73,18400.0,17.8216,17.9196,17.8216,17.8894,18400.0
2011-06-15 09:40:00,23.71,23.73,23.66,23.66,12800.0,17.8743,17.8894,17.8366,17.8366,12800.0
2011-06-15 09:45:00,23.66,23.68,23.61,23.62,32400.0,17.8366,17.8517,17.7989,17.8065,32400.0
2011-06-15 09:50:00,23.63,23.63,23.58,23.61,36400.0,17.814,17.814,17.7763,17.7989,36400.0
2011-06-15 09:55:00,23.61,23.61,23.58,23.58,7900.0,17.7989,17.7989,17.7763,17.7763,7900.0
2011-06-15 10:00:00,23.58,23.59,23.52,23.53,67900.0,17.7763,17.7839,17.7311,17.7386,67900.0
2011-06-15 10:05:00,23.54,23.56,23.53,23.56,18300.0,17.7462,17.7612,17.7386,17.7612,18300.0
2011-06-15 10:10:00,23.57,23.57,23.49,23.49,10800.0,17.7688,17.7688,17.7085,17.7085,10800.0
2011-06-15 10:15:00,23.5,23.51,23.48,23.48,18900.0,17.716,17.7236,17.7009,17.7009,18900.0
2011-06-15 10:20:00,23.48,23.48,23.42,23.45,29600.0,17.7009,17.7009,17.6557,17.6783,29600.0
2011-06-15 10:25:00,23.45,23.46,23.41,23.45,40400.0,17.6783,17.6859,17.6482,17.6783,40400.0
2011-06-15 10:30:00,23.45,23.46,23.39,23.4,114900.0,17.6783,17.6859,17.6331,17.6406,114900.0
2011-06-15 10:35:00,23.4,23.4,23.33,23.36,123500.0,17.6406,17.6406,17.5879,17.6105,123500.0
2011-06-15 10:40:00,23.35,23.38,23.35,23.35,62600.0,17.6029,17.6256,17.6029,17.6029,62600.0
2011-06-15 10:45:00,23.37,23.51,23.36,23.51,58200.0,17.618,17.7236,17.6105,17.7236,58200.0
2011-06-15 10:50:00,23.5,23.53,23.5,23.52,58300.0,17.716,17.7386,17.716,17.7311,58300.0
2011-06-15 10:55:00,23.52,23.61,23.52,23.6,38900.0,17.7311,17.7989,17.7311,17.7914,38900.0
2011-06-15 11:00:00,23.6,23.63,23.57,23.57,38800.0,17.7914,17.814,17.7688,17.7688,38800.0
2011-06-15 11:05:00,23.58,23.61,23.55,23.58,25900.0,17.7763,17.7989,17.7537,17.7763,25900.0
2011-06-15 11:10:00,23.58,23.58,23.54,23.56,8500.0,17.7763,17.7763,17.7462,17.7612,8500.0
2011-06-15 11:15:00,23.56,23.59,23.55,23.58,18700.0,17.7612,17.7839,17.7537,17.7763,18700.0
2011-06-15 11:20:00,23.59,23.59,23.53,23.57,48200.0,17.7839,17.7839,17.7386,17.7688,48200.0
2011-06-15 11:25:00,23.56,23.57,23.53,23.54,10600.0,17.7612,17.7688,17.7386,17.7462,10600.0
2011-06-15 11:30:00,23.55,23.56,23.49,23.5,20100.0,17.7537,17.7612,17.7085,17.716,20100.0
2011-06-15 11:35:00,23.49,23.51,23.45,23.45,36500.0,17.7085,17.7236,17.6783,17.6783,36500.0
2011-06-15 11:40:00,23.45,23.46,23.42,23.43,11700.0,17.6783,17.6859,17.6557,17.6632,11700.0
2011-06-15 11:45:00,23.43,23.45,23.41,23.42,14600.0,17.6632,17.6783,17.6482,17.6557,14600.0
2011-06-15 11:50:00,23.41,23.42,23.38,23.41,18900.0,17.6482,17.6557,17.6256,17.6482,18900.0
2011-06-15 11:55:00,23.41,23.42,23.37,23.39,15700.0,17.6482,17.6557,17.618,17.6331,15700.0
2011-06-15 12:00:00,23.39,23.43,23.38,23.42,16500.0,17.6331,17.6632,17.6256,17.6557,16500.0
2011-06-15 12:05:00,23.42,23.48,23.42,23.47,27100.0,17.6557,17.7009,17.6557,17.6934,27100.0
2011-06-15 12:10:00,23.47,23.5,23.47,23.48,17200.0,17.6934,17.716,17.6934,17.7009,17200.0
2011-06-15 12:15:00,23.49,23.49,23.4,23.42,23700.0,17.7085,17.7085,17.6406,17.6557,23700.0
2011-06-15 12:20:00,23.42,23.44,23.35,23.35,22400.0,17.6557,17.6708,17.6029,17.6029,22400.0
2011-06-15 12:25:00,23.35,23.36,23.28,23.36,33300.0,17.6029,17.6105,17.5502,17.6105,33300.0
2011-06-15 12:30:00,23.35,23.37,23.35,23.37,8400.0,17.6029,17.618,17.6029,17.618,8400.0
2011-06-15 12:35:00,23.36,23.37,23.34,23.34,9000.0,17.6105,17.618,17.5954,17.5954,9000.0
2011-06-15 12:40:00,23.35,23.36,23.32,23.32,8000.0,17.6029,17.6105,17.5803,17.5803,8000.0
2011-06-15 12:45:00,23.31,23.32,23.29,23.29,14800.0,17.5728,17.5803,17.5577,17.5577,14800.0
2011-06-15 12:50:00,23.3,23.3,23.28,23.28,8900.0,17.5652,17.5652,17.5502,17.5502,8900.0
2011-06-15 12:55:00,23.29,23.29,23.26,23.27,23000.0,17.5577,17.5577,17.5351,17.5426,23000.0
2011-06-15 13:00:00,23.27,23.28,23.24,23.25,24700.0,17.5426,17.5502,17.52,17.5275,24700.0
2011-06-15 13:05:00,23.25,23.28,23.24,23.26,21100.0,17.5275,17.5502,17.52,17.5351,21100.0
2011-06-15 13:10:00,23.25,23.26,23.24,23.24,20000.0,17.5275,17.5351,17.52,17.52,20000.0
2011-06-15 13:15:00,23.24,23.25,23.23,23.23,39700.0,17.52,17.5275,17.5125,17.5125,39700.0
2011-06-15 13:20:00,23.22,23.23,23.21,23.21,21500.0,17.5049,17.5125,17.4974,17.4974,21500.0
2011-06-15 13:25:00,23.21,23.22,23.21,23.22,12900.0,17.4974,17.5049,17.4974,17.5049,12900.0
2011-06-15 13:30:00,23.22,23.27,23.21,23.25,37300.0,17.5049,17.5426,17.4974,17.5275,37300.0
2011-06-15 13:35:00,23.24,23.24,23.19,23.21,17300.0,17.52,17.52,17.4823,17.4974,17300.0
2011-06-15 13:40:00,23.22,23.25,23.21,23.22,44900.0,17.5049,17.5275,17.4974,17.5049,44900.0
2011-06-15 13:45:00,23.23,23.24,23.21,23.22,14200.0,17.5125,17.52,17.4974,17.5049,14200.0
2011-06-15 13:50:00,23.23,23.23,23.2,23.2,16500.0,17.5125,17.5125,17.4899,17.4899,16500.0
2011-06-15 13:55:00,23.2,23.25,23.2,23.23,23900.0,17.4899,17.5275,17.4899,17.5125,23900.0
2011-06-15 14:00:00,23.23,23.25,23.19,23.19,42500.0,17.5125,17.5275,17.4823,17.4823,42500.0
2011-06-15 14:05:00,23.2,23.24,23.19,23.2,31800.0,17.4899,17.52,17.4823,17.4899,31800.0
2011-06-15 14:10:00,23.21,23.21,23.19,23.2,15100.0,17.4974,17.4974,17.4823,17.4899,15100.0
2011-06-15 14:15:00,23.2,23.2,23.14,23.14,70100.0,17.4899,17.4899,17.4446,17.4446,70100.0
2011-06-15 14:20:00,23.14,23.15,23.12,23.12,67700.0,17.4446,17.4522,17.4295,17.4295,67700.0
2011-06-15 14:25:00,23.12,23.12,23.04,23.06,71600.0,17.4295,17.4295,17.3692,17.3843,71600.0
2011-06-15 14:30:00,23.06,23.08,23.04,23.05,86900.0,17.3843,17.3994,17.3692,17.3768,86900.0
2011-06-15 14:35:00,23.04,23.05,22.99,23.04,293500.0,17.3692,17.3768,17.3315,17.3692,293500.0
2011-06-15 14:40:00,23.04,23.04,22.99,23.0,52700.0,17.3692,17.3692,17.3315,17.3391,52700.0
2011-06-15 14:45:00,23.0,23.07,22.97,23.04,100400.0,17.3391,17.3919,17.3165,17.3692,100400.0
2011-06-15 14:50:00,23.04,23.04,22.99,22.99,53800.0,17.3692,17.3692,17.3315,17.3315,53800.0
2011-06-15 14:55:00,23.0,23.0,22.96,22.98,102900.0,17.3391,17.3391,17.3089,17.324,102900.0
2011-06-15 15:00:00,22.99,23.01,22.96,22.98,79700.0,17.3315,17.3466,17.3089,17.324,79700.0
2011-06-15 15:05:00,22.99,23.0,22.96,22.98,37600.0,17.3315,17.3391,17.3089,17.324,37600.0
2011-06-15 15:10:00,22.97,23.0,22.96,23.0,30900.0,17.3165,17.3391,17.3089,17.3391,30900.0
2011-06-15 15:15:00,23.0,23.0,22.97,22.99,30800.0,17.3391,17.3391,17.3165,17.3315,30800.0
2011-06-15 15:20:00,22.99,23.01,22.97,23.0,59900.0,17.3315,17.3466,17.3165,17.3391,59900.0
2011-06-15 15:25:00,23.0,23.09,22.99,23.09,57100.0,17.3391,17.4069,17.3315,17.4069,57100.0
2011-06-15 15:30:00,23.09,23.11,23.07,23.07,56500.0,17.4069,17.422,17.3919,17.3919,56500.0
2011-06-15 15:35:00,23.08,23.08,23.04,23.05,57400.0,17.3994,17.3994,17.3692,17.3768,57400.0
2011-06-15 15:40:00,23.04,23.05,22.99,23.01,142000.0,17.3692,17.3768,17.3315,17.3466,142000.0
2011-06-15 15:45:00,23.01,23.09,23.01,23.04,119500.0,17.3466,17.4069,17.3466,17.3692,119500.0
2011-06-15 15:50:00,23.03,23.08,23.01,23.08,110700.0,17.3617,17.3994,17.3466,17.3994,110700.0
2011-06-15 15:55:00,23.07,23.08,23.03,23.05,149000.0,17.3919,17.3994,17.3617,17.3768,149000.0
2011-06-16 09:30:00,23.12,23.18,23.04,23.09,41700.0,17.4295,17.4748,17.3692,17.4069,41700.0
2011-06-16 09:35:00,23.08,23.27,23.08,23.22,25400.0,17.3994,17.5426,17.3994,17.5049,25400.0
2011-06-16 09:40:00,23.23,23.33,23.19,23.21,27400.0,17.5125,17.5879,17.4823,17.4974,27400.0
2011-06-16 09:45:00,23.2,23.23,23.18,23.2,30500.0,17.4899,17.5125,17.4748,17.4899,30500.0
2011-06-16 09:50:00,23.21,23.22,23.19,23.21,51400.0,17.4974,17.5049,17.4823,17.4974,51400.0
2011-06-16 09:55:00,23.21,23.22,23.19,23.2,18200.0,17.4974,17.5049,17.4823,17.4899,18200.0
2011-06-16 10:00:00,23.19,23.19,23.06,23.09,27300.0,17.4823,17.4823,17.3843,17.4069,27300.0
2011-06-16 10:05:00,23.09,23.11,23.04,23.06,33100.0,17.4069,17.422,17.3692,17.3843,33100.0
2011-06-16 10:10:00,23.06,23.14,23.04,23.14,85900.0,17.3843,17.4446,17.3692,17.4446,85900.0
2011-06-16 10:15:00,23.14,23.22,23.14,23.18,41400.0,17.4446,17.5049,17.4446,17.4748,41400.0
2011-06-16 10:20:00,23.19,23.19,23.14,23.14,13100.0,17.4823,17.4823,17.4446,17.4446,13100.0
2011-06-16 10:25:00,23.14,23.16,23.13,23.15,18100.0,17.4446,17.4597,17.4371,17.4522,18100.0
2011-06-16 10:30:00,23.15,23.16,23.13,23.14,40300.0,17.4522,17.4597,17.4371,17.4446,40300.0
2011-06-16 10:35:00,23.14,23.17,23.14,23.16,40100.0,17.4446,17.4672,17.4446,17.4597,40100.0
2011-06-16 10:40:00,23.17,23.17,23.15,23.16,35600.0,17.4672,17.4672,17.4522,17.4597,35600.0
2011-06-16 10:45:00,23.17,23.19,23.15,23.16,35100.0,17.4672,17.4823,17.4522,17.4597,35100.0
2011-06-16 10:50:00,23.15,23.16,23.14,23.15,10600.0,17.4522,17.4597,17.4446,17.4522,10600.0
2011-06-16 10:55:00,23.14,23.15,23.1,23.11,16900.0,17.4446,17.4522,17.4145,17.422,16900.0
2011-06-16 11:00:00,23.11,23.12,23.1,23.12,7300.0,17.422,17.4295,17.4145,17.4295,7300.0
2011-06-16 11:05:00,23.12,23.12,23.08,23.08,25500.0,17.4295,17.4295,17.3994,17.3994,25500.0
2011-06-16 11:10:00,23.08,23.09,23.05,23.08,13700.0,17.3994,17.4069,17.3768,17.3994,13700.0
2011-06-16 11:15:00,23.09,23.18,23.08,23.17,112100.0,17.4069,17.4748,17.3994,17.4672,112100.0
2011-06-16 11:20:00,23.18,23.28,23.15,23.18,42500.0,17.4748,17.5502,17.4522,17.4748,42500.0
2011-06-16 11:25:00,23.17,23.25,23.17,23.25,40400.0,17.4672,17.5275,17.4672,17.5275,40400.0
2011-06-16 11:30:00,23.25,23.28,23.24,23.28,30100.0,17.5275,17.5502,17.52,17.5502,30100.0
2011-06-16 11:35:00,23.28,23.28,23.23,23.23,16400.0,17.5502,17.5502,17.5125,17.5125,16400.0
2011-06-16 11:40:00,23.23,23.24,23.21,23.21,40600.0,17.5125,17.52,17.4974,17.4974,40600.0
2011-06-16 11:45:00,23.21,23.23,23.2,23.22,24000.0,17.4974,17.5125,17.4899,17.5049,24000.0
2011-06-16 11:50:00,23.22,23.23,23.19,23.2,63200.0,17.5049,17.5125,17.4823,17.4899,63200.0
2011-06-16 11:55:00,23.19,23.2,23.18,23.19,10300.0,17.4823,17.4899,17.4748,17.4823,10300.0
2011-06-16 12:00:00,23.2,23.23,23.19,23.22,71300.0,17.4899,17.5125,17.4823,17.5049,71300.0
2011-06-16 12:05:00,23.22,23.23,23.21,23.22,33800.0,17.5049,17.5125,17.4974,17.5049,33800.0
2011-06-16 12:10:00,23.22,23.22,23.21,23.21,5000.0,17.5049,17.5049,17.4974,17.4974,5000.0
2011-06-16 12:15:00,23.21,23.22,23.19,23.2,24300.0,17.4974,17.5049,17.4823,17.4899,24300.0
2011-06-16 12:20:00,23.2,23.21,23.19,23.2,30200.0,17.4899,17.4974,17.4823,17.4899,30200.0
2011-06-16 12:25:00,23.2,23.21,23.19,23.2,39000.0,17.4899,17.4974,17.4823,17.4899,39000.0
2011-06-16 12:30:00,23.2,23.21,23.2,23.21,20600.0,17.4899,17.4974,17.4899,17.4974,20600.0
2011-06-16 12:35:00,23.21,23.21,23.19,23.2,20100.0,17.4974,17.4974,17.4823,17.4899,20100.0
2011-06-16 12:40:00,23.2,23.21,23.19,23.2,19100.0,17.4899,17.4974,17.4823,17.4899,19100.0
2011-06-16 12:45:00,23.2,23.21,23.19,23.21,14100.0,17.4899,17.4974,17.4823,17.4974,14100.0
2011-06-16 12:50:00,23.21,23.23,23.2,23.2,26100.0,17.4974,17.5125,17.4899,17.4899,26100.0
2011-06-16 12:55:00,23.2,23.2,23.19,23.2,25200.0,17.4899,17.4899,17.4823,17.4899,25200.0
2011-06-16 13:00:00,23.2,23.2,23.17,23.17,30300.0,17.4899,17.4899,17.4672,17.4672,30300.0
2011-06-16 13:05:00,23.17,23.2,23.15,23.15,64600.0,17.4672,17.4899,17.4522,17.4522,64600.0
2011-06-16 13:10:00,23.16,23.19,23.16,23.18,12000.0,17.4597,17.4823,17.4597,17.4748,12000.0
2011-06-16 13:15:00,23.19,23.2,23.16,23.16,56400.0,17.4823,17.4899,17.4597,17.4597,56400.0
2011-06-16 13:20:00,23.17,23.18,23.13,23.17,32300.0,17.4672,17.4748,17.4371,17.4672,32300.0
2011-06-16 13:25:00,23.18,23.18,23.15,23.16,10800.0,17.4748,17.4748,17.4522,17.4597,10800.0
2011-06-16 13:30:00,23.16,23.16,23.15,23.15,9000.0,17.4597,17.4597,17.4522,17.4522,9000.0
2011-06-16 13:35:00,23.15,23.15,23.14,23.14,23900.0,17.4522,17.4522,17.4446,17.4446,23900.0
2011-06-16 13:40:00,23.14,23.14,23.11,23.11,12600.0,17.4446,17.4446,17.422,17.422,12600.0
2011-06-16 13:45:00,23.11,23.12,23.1,23.11,10000.0,17.422,17.4295,17.4145,17.422,10000.0
2011-06-16 13:50:00,23.11,23.12,23.07,23.08,42900.0,17.422,17.4295,17.3919,17.3994,42900.0
2011-06-16 13:55:00,23.08,23.09,23.04,23.04,18000.0,17.3994,17.4069,17.3692,17.3692,18000.0
2011-06-16 14:00:00,23.05,23.11,23.05,23.1,14300.0,17.3768,17.422,17.3768,17.4145,14300.0
2011-06-16 14:05:00,23.11,23.11,23.09,23.09,20000.0,17.422,17.422,17.4069,17.4069,20000.0
2011-06-16 14:10:00,23.09,23.09,23.05,23.06,43300.0,17.4069,17.4069,17.3768,17.3843,43300.0
2011-06-16 14:15:00,23.07,23.08,23.04,23.06,30500.0,17.3919,17.3994,17.3692,17.3843,30500.0
2011-06-16 14:20:00,23.06,23.07,23.05,23.06,19300.0,17.3843,17.3919,17.3768,17.3843,19300.0
2011-06-16 14:25:00,23.06,23.07,23.05,23.06,30900.0,17.3843,17.3919,17.3768,17.3843,30900.0
2011-06-16 14:30:00,23.06,23.07,23.04,23.05,40400.0,17.3843,17.3919,17.3692,17.3768,40400.0
2011-06-16 14:35:00,23.05,23.05,22.96,22.98,142200.0,17.3768,17.3768,17.3089,17.324,142200.0
2011-06-16 14:40:00,22.98,22.98,22.95,22.97,50000.0,17.324,17.324,17.3014,17.3165,50000.0
2011-06-16 14:45:00,22.96,22.98,22.93,22.94,40900.0,17.3089,17.324,17.2863,17.2938,40900.0
2011-06-16 14:50:00,22.94,22.94,22.74,22.77,270700.0,17.2938,17.2938,17.1431,17.1657,270700.0
2011-06-16 14:55:00,22.77,22.9,22.76,22.9,80000.0,17.1657,17.2637,17.1582,17.2637,80000.0
2011-06-16 15:00:00,22.9,22.9,22.89,22.9,40900.0,17.2637,17.2637,17.2562,17.2637,40900.0
2011-06-16 15:05:00,22.9,22.9,22.87,22.88,50500.0,17.2637,17.2637,17.2411,17.2486,50500.0
2011-06-16 15:10:00,22.89,22.9,22.88,22.9,35300.0,17.2562,17.2637,17.2486,17.2637,35300.0
2011-06-16 15:15:00,22.89,22.9,22.85,22.86,54400.0,17.2562,17.2637,17.226,17.2335,54400.0
2011-06-16 15:20:00,22.87,22.9,22.86,22.89,82100.0,17.2411,17.2637,17.2335,17.2562,82100.0
2011-06-16 15:25:00,22.9,22.9,22.88,22.9,79000.0,17.2637,17.2637,17.2486,17.2637,79000.0
2011-06-16 15:30:00,22.89,22.95,22.89,22.95,43600.0,17.2562,17.3014,17.2562,17.3014,43600.0
2011-06-16 15:35:00,22.95,22.98,22.93,22.97,67700.0,17.3014,17.324,17.2863,17.3165,67700.0
2011-06-16 15:40:00,22.98,22.99,22.97,22.97,39100.0,17.324,17.3315,17.3165,17.3165,39100.0
2011-06-16 15:45:00,22.97,23.01,22.97,22.98,83900.0,17.3165,17.3466,17.3165,17.324,83900.0
2011-06-16 15:50:00,22.98,23.01,22.97,23.0,144900.0,17.324,17.3466,17.3165,17.3391,144900.0
2011-06-16 15:55:00,22.99,23.0,22.96,22.98,301900.0,17.3315,17.3391,17.3089,17.324,301900.0
2011-06-17 09:30:00,23.16,23.18,23.12,23.14,213500.0,17.4597,17.4748,17.4295,17.4446,213500.0
2011-06-17 09:35:00,23.15,23.19,23.1,23.1,39900.0,17.4522,17.4823,17.4145,17.4145,39900.0
2011-06-17 09:40:00,23.1,23.23,23.05,23.23,28200.0,17.4145,17.5125,17.3768,17.5125,28200.0
2011-06-17 09:45:00,23.23,23.36,23.23,23.36,37200.0,17.5125,17.6105,17.5125,17.6105,37200.0
2011-06-17 09:50:00,23.36,23.36,23.26,23.3,46800.0,17.6105,17.6105,17.5351,17.5652,46800.0
2011-06-17 09:55:00,23.3,23.39,23.29,23.36,41600.0,17.5652,17.6331,17.5577,17.6105,41600.0
2011-06-17 10:00:00,23.37,23.45,23.37,23.41,61000.0,17.618,17.6783,17.618,17.6482,61000.0
2011-06-17 10:05:00,23.41,23.42,23.39,23.41,73400.0,17.6482,17.6557,17.6331,17.6482,73400.0
2011-06-17 10:10:00,23.41,23.42,23.37,23.4,46500.0,17.6482,17.6557,17.618,17.6406,46500.0
2011-06-17 10:15:00,23.39,23.43,23.37,23.42,30600.0,17.6331,17.6632,17.618,17.6557,30600.0
2011-06-17 10:20:00,23.42,23.43,23.36,23.37,250700.0,17.6557,17.6632,17.6105,17.618,250700.0
2011-06-17 10:25:00,23.38,23.44,23.37,23.43,52700.0,17.6256,17.6708,17.618,17.6632,52700.0
2011-06-17 10:30:00,23.43,23.44,23.41,23.42,46500.0,17.6632,17.6708,17.6482,17.6557,46500.0
2011-06-17 10:35:00,23.42,23.45,23.41,23.42,127800.0,17.6557,17.6783,17.6482,17.6557,127800.0
2011-06-17 10:40:00,23.43,23.43,23.37,23.41,69900.0,17.6632,17.6632,17.618,17.6482,69900.0
2011-06-17 10:45:00,23.41,23.53,23.4,23.53,42100.0,17.6482,17.7386,17.6406,17.7386,42100.0
2011-06-17 10:50:00,23.53,23.55,23.52,23.53,38200.0,17.7386,17.7537,17.7311,17.7386,38200.0
2011-06-17 10:55:00,23.53,23.54,23.51,23.51,29200.0,17.7386,17.7462,17.7236,17.7236,29200.0
2011-06-17 11:00:00,23.51,23.54,23.5,23.51,24000.0,17.7236,17.7462,17.716,17.7236,24000.0
2011-06-17 11:05:00,23.5,23.54,23.5,23.53,54800.0,17.716,17.7462,17.716,17.7386,54800.0
2011-06-17 11:10:00,23.53,23.54,23.51,23.53,40300.0,17.7386,17.7462,17.7236,17.7386,40300.0
2011-06-17 11:15:00,23.53,23.55,23.52,23.55,20900.0,17.7386,17.7537,17.7311,17.7537,20900.0
2011-06-17 11:20:00,23.55,23.56,23.53,23.55,18400.0,17.7537,17.7612,17.7386,17.7537,18400.0
2011-06-17 11:25:00,23.55,23.57,23.54,23.57,13600.0,17.7537,17.7688,17.7462,17.7688,13600.0
2011-06-17 11:30:00,23.57,23.58,23.55,23.56,16300.0,17.7688,17.7763,17.7537,17.7612,16300.0
2011-06-17 11:35:00,23.55,23.57,23.55,23.56,18100.0,17.7537,17.7688,17.7537,17.7612,18100.0
2011-06-17 11:40:00,23.57,23.58,23.52,23.54,27000.0,17.7688,17.7763,17.7311,17.7462,27000.0
2011-06-17 11:45:00,23.54,23.55,23.51,23.53,36100.0,17.7462,17.7537,17.7236,17.7386,36100.0
2011-06-17 11:50:00,23.53,23.53,23.46,23.5,42900.0,17.7386,17.7386,17.6859,17.716,42900.0
2011-06-17 11:55:00,23.5,23.51,23.49,23.51,44100.0,17.716,17.7236,17.7085,17.7236,44100.0
2011-06-17 12:00:00,23.5,23.5,23.46,23.47,13400.0,17.716,17.716,17.6859,17.6934,13400.0
2011-06-17 12:05:00,23.46,23.48,23.46,23.48,17400.0,17.6859,17.7009,17.6859,17.7009,17400.0
2011-06-17 12:10:00,23.48,23.48,23.46,23.46,18900.0,17.7009,17.7009,17.6859,17.6859,18900.0
2011-06-17 12:15:00,23.47,23.47,23.42,23.44,10000.0,17.6934,17.6934,17.6557,17.6708,10000.0
2011-06-17 12:20:00,23.44,23.45,23.38,23.39,38100.0,17.6708,17.6783,17.6256,17.6331,38100.0
2011-06-17 12:25:00,23.38,23.41,23.38,23.39,31700.0,17.6256,17.6482,17.6256,17.6331,31700.0
2011-06-17 12:30:00,23.4,23.4,23.33,23.33,29800.0,17.6406,17.6406,17.5879,17.5879,29800.0
2011-06-17 12:35:00,23.32,23.33,23.29,23.29,98000.0,17.5803,17.5879,17.5577,17.5577,98000.0
2011-06-17 12:40:00,23.3,23.3,23.25,23.25,44100.0,17.5652,17.5652,17.5275,17.5275,44100.0
2011-06-17 12:45:00,23.25,23.27,23.24,23.27,15500.0,17.5275,17.5426,17.52,17.5426,15500.0
2011-06-17 12:50:00,23.27,23.28,23.26,23.27,6400.0,17.5426,17.5502,17.5351,17.5426,6400.0
2011-06-17 12:55:00,23.27,23.3,23.26,23.3,14900.0,17.5426,17.5652,17.5351,17.5652,14900.0
2011-06-17 13:00:00,23.3,23.32,23.29,23.31,29400.0,17.5652,17.5803,17.5577,17.5728,29400.0
2011-06-17 13:05:00,23.3,23.31,23.24,23.27,23100.0,17.5652,17.5728,17.52,17.5426,23100.0
2011-06-17 13:10:00,23.27,23.27,23.24,23.25,13200.0,17.5426,17.5426,17.52,17.5275,13200.0
2011-06-17 13:15:00,23.25,23.26,23.22,23.23,17100.0,17.5275,17.5351,17.5049,17.5125,17100.0
2011-06-17 13:20:00,23.23,23.26,23.23,23.25,9000.0,17.5125,17.5351,17.5125,17.5275,9000.0
2011-06-17 13:25:00,23.25,23.27,23.24,23.26,27300.0,17.5275,17.5426,17.52,17.5351,27300.0
2011-06-17 13:30:00,23.26,23.29,23.25,23.29,25600.0,17.5351,17.5577,17.5275,17.5577,25600.0
2011-06-17 13:35:00,23.28,23.29,23.28,23.29,17900.0,17.5502,17.5577,17.5502,17.5577,17900.0
2011-06-17 13:40:00,23.29,23.34,23.27,23.32,61600.0,17.5577,17.5954,17.5426,17.5803,61600.0
2011-06-17 13:45:00,23.31,23.34,23.31,23.34,18500.0,17.5728,17.5954,17.5728,17.5954,18500.0
2011-06-17 13:50:00,23.34,23.35,23.32,23.34,32100.0,17.5954,17.6029,17.5803,17.5954,32100.0
2011-06-17 13:55:00,23.34,23.35,23.33,23.34,21300.0,17.5954,17.6029,17.5879,17.5954,21300.0
2011-06-17 14:00:00,23.33,23.35,23.33,23.34,41600.0,17.5879,17.6029,17.5879,17.5954,41600.0
2011-06-17 14:05:00,23.34,23.37,23.34,23.35,39500.0,17.5954,17.618,17.5954,17.6029,39500.0
2011-06-17 14:10:00,23.35,23.37,23.35,23.36,15100.0,17.6029,17.618,17.6029,17.6105,15100.0
2011-06-17 14:15:00,23.36,23.41,23.36,23.39,19100.0,17.6105,17.6482,17.6105,17.6331,19100.0
2011-06-17 14:20:00,23.38,23.41,23.38,23.39,16800.0,17.6256,17.6482,17.6256,17.6331,16800.0
2011-06-17 14:25:00,23.4,23.41,23.39,23.41,39000.0,17.6406,17.6482,17.6331,17.6482,39000.0
2011-06-17 14:30:00,23.41,23.41,23.39,23.41,11500.0,17.6482,17.6482,17.6331,17.6482,11500.0
2011-06-17 14:35:00,23.4,23.42,23.39,23.42,12100.0,17.6406,17.6557,17.6331,17.6557,12100.0
2011-06-17 14:40:00,23.41,23.42,23.38,23.38,22700.0,17.6482,17.6557,17.6256,17.6256,22700.0
2011-06-17 14:45:00,23.38,23.4,23.36,23.38,24500.0,17.6256,17.6406,17.6105,17.6256,24500.0
2011-06-17 14:50:00,23.39,23.4,23.37,23.39,15400.0,17.6331,17.6406,17.618,17.6331,15400.0
2011-06-17 14:55:00,23.39,23.41,23.38,23.39,30500.0,17.6331,17.6482,17.6256,17.6331,30500.0
2011-06-17 15:00:00,23.39,23.39,23.37,23.38,15700.0,17.6331,17.6331,17.618,17.6256,15700.0
2011-06-17 15:05:00,23.37,23.38,23.36,23.37,13300.0,17.618,17.6256,17.6105,17.618,13300.0
2011-06-17 15:10:00,23.37,23.37,23.34,23.34,62700.0,17.618,17.618,17.5954,17.5954,62700.0
2011-06-17 15:15:00,23.35,23.35,23.28,23.3,38700.0,17.6029,17.6029,17.5502,17.5652,38700.0
2011-06-17 15:20:00,23.3,23.32,23.28,23.29,24600.0,17.5652,17.5803,17.5502,17.5577,24600.0
2011-06-17 15:25:00,23.3,23.33,23.29,23.32,31000.0,17.5652,17.5879,17.5577,17.5803,31000.0
2011-06-17 15:30:00,23.31,23.34,23.29,23.3,54600.0,17.5728,17.5954,17.5577,17.5652,54600.0
2011-06-17 15:35:00,23.3,23.3,23.27,23.27,147300.0,17.5652,17.5652,17.5426,17.5426,147300.0
2011-06-17 15:40:00,23.28,23.4,23.28,23.4,139100.0,17.5502,17.6406,17.5502,17.6406,139100.0
2011-06-17 15:45:00,23.4,23.44,23.35,23.35,327400.0,17.6406,17.6708,17.6029,17.6029,327400.0
2011-06-17 15:50:00,23.36,23.38,23.35,23.37,227900.0,17.6105,17.6256,17.6029,17.618,227900.0
2011-06-17 15:55:00,23.37,23.39,23.32,23.33,202600.0,17.618,17.6331,17.5803,17.5879,202600.0
2011-06-20 09:30:00,23.2,23.39,23.2,23.38,30400.0,17.4899,17.6331,17.4899,17.6256,30400.0
2011-06-20 09:35:00,23.38,23.46,23.38,23.45,29600.0,17.6256,17.6859,17.6256,17.6783,29600.0
2011-06-20 09:40:00,23.44,23.48,23.37,23.38,23100.0,17.6708,17.7009,17.618,17.6256,23100.0
2011-06-20 09:45:00,23.37,23.44,23.36,23.44,22900.0,17.618,17.6708,17.6105,17.6708,22900.0
2011-06-20 09:50:00,23.44,23.46,23.39,23.45,51100.0,17.6708,17.6859,17.6331,17.6783,51100.0
2011-06-20 09:55:00,23.46,23.53,23.45,23.52,42100.0,17.6859,17.7386,17.6783,17.7311,42100.0
2011-06-20 10:00:00,23.52,23.52,23.47,23.5,36800.0,17.7311,17.7311,17.6934,17.716,36800.0
2011-06-20 10:05:00,23.5,23.55,23.49,23.54,33200.0,17.716,17.7537,17.7085,17.7462,33200.0
2011-06-20 10:10:00,23.54,23.56,23.53,23.54,9400.0,17.7462,17.7612,17.7386,17.7462,9400.0
2011-06-20 10:15:00,23.53,23.56,23.53,23.54,22400.0,17.7386,17.7612,17.7386,17.7462,22400.0
2011-06-20 10:20:00,23.53,23.53,23.47,23.47,13600.0,17.7386,17.7386,17.6934,17.6934,13600.0
2011-06-20 10:25:00,23.48,23.5,23.47,23.5,24800.0,17.7009,17.716,17.6934,17.716,24800.0
2011-06-20 10:30:00,23.49,23.5,23.48,23.5,26000.0,17.7085,17.716,17.7009,17.716,26000.0
2011-06-20 10:35:00,23.5,23.51,23.49,23.49,28500.0,17.716,17.7236,17.7085,17.7085,28500.0
2011-06-20 10:40:00,23.49,23.55,23.49,23.53,43400.0,17.7085,17.7537,17.7085,17.7386,43400.0
2011-06-20 10:45:00,23.53,23.54,23.49,23.49,34100.0,17.7386,17.7462,17.7085,17.7085,34100.0
2011-06-20 10:50:00,23.49,23.53,23.49,23.52,17400.0,17.7085,17.7386,17.7085,17.7311,17400.0
2011-06-20 10:55:00,23.52,23.56,23.52,23.54,41600.0,17.7311,17.7612,17.7311,17.7462,41600.0
2011-06-20 11:00:00,23.55,23.57,23.54,23.56,29500.0,17.7537,17.7688,17.7462,17.7612,29500.0
2011-06-20 11:05:00,23.56,23.56,23.55,23.56,11800.0,17.7612,17.7612,17.7537,17.7612,11800.0
2011-06-20 11:10:00,23.56,23.56,23.53,23.54,40800.0,17.7612,17.7612,17.7386,17.7462,40800.0
2011-06-20 11:15:00,23.54,23.54,23.51,23.52,19000.0,17.7462,17.7462,17.7236,17.7311,19000.0
2011-06-20 11:20:00,23.52,23.54,23.51,23.54,42500.0,17.7311,17.7462,17.7236,17.7462,42500.0
2011-06-20 11:25:00,23.54,23.56,23.54,23.55,9200.0,17.7462,17.7612,17.7462,17.7537,9200.0
2011-06-20 11:30:00,23.55,23.56,23.55,23.56,13300.0,17.7537,17.7612,17.7537,17.7612,13300.0
2011-06-20 11:35:00,23.55,23.56,23.55,23.56,5900.0,17.7537,17.7612,17.7537,17.7612,5900.0
2011-06-20 11:40:00,23.56,23.6,23.56,23.6,45500.0,17.7612,17.7914,17.7612,17.7914,45500.0
2011-06-20 11:45:00,23.6,23.62,23.6,23.62,10800.0,17.7914,17.8065,17.7914,17.8065,10800.0
2011-06-20 11:50:00,23.62,23.64,23.6,23.64,30700.0,17.8065,17.8216,17.7914,17.8216,30700.0
2011-06-20 11:55:00,23.63,23.64,23.62,23.63,22500.0,17.814,17.8216,17.8065,17.814,22500.0
2011-06-20 12:00:00,23.63,23.63,23.58,23.59,78600.0,17.814,17.814,17.7763,17.7839,78600.0
2011-06-20 12:05:00,23.59,23.61,23.59,23.6,34000.0,17.7839,17.7989,17.7839,17.7914,34000.0
2011-06-20 12:10:00,23.6,23.64,23.59,23.64,35600.0,17.7914,17.8216,17.7839,17.8216,35600.0
2011-06-20 12:15:00,23.64,23.65,23.63,23.65,6300.0,17.8216,17.8291,17.814,17.8291,6300.0
2011-06-20 12:20:00,23.65,23.65,23.63,23.64,12500.0,17.8291,17.8291,17.814,17.8216,12500.0
2011-06-20 12:25:00,23.64,23.64,23.63,23.64,26100.0,17.8216,17.8216,17.814,17.8216,26100.0
2011-06-20 12:30:00,23.64,23.65,23.62,23.64,45100.0,17.8216,17.8291,17.8065,17.8216,45100.0
2011-06-20 12:35:00,23.64,23.64,23.63,23.64,8900.0,17.8216,17.8216,17.814,17.8216,8900.0
2011-06-20 12:40:00,23.64,23.65,23.63,23.65,12000.0,17.8216,17.8291,17.814,17.8291,12000.0
2011-06-20 12:45:00,23.65,23.65,23.64,23.65,10300.0,17.8291,17.8291,17.8216,17.8291,10300.0
2011-06-20 12:50:00,23.64,23.65,23.59,23.59,36000.0,17.8216,17.8291,17.7839,17.7839,36000.0
2011-06-20 12:55:00,23.6,23.6,23.58,23.58,13000.0,17.7914,17.7914,17.7763,17.7763,13000.0
2011-06-20 13:00:00,23.58,23.6,23.58,23.59,11700.0,17.7763,17.7914,17.7763,17.7839,11700.0
2011-06-20 13:05:00,23.59,23.59,23.56,23.58,12500.0,17.7839,17.7839,17.7612,17.7763,12500.0
2011-06-20 13:10:00,23.58,23.59,23.57,23.57,15800.0,17.7763,17.7839,17.7688,17.7688,15800.0
2011-06-20 13:15:00,23.57,23.57,23.57,23.57,7900.0,17.7688,17.7688,17.7688,17.7688,7900.0
2011-06-20 13:20:00,23.57,23.58,23.55,23.58,15400.0,17.7688,17.7763,17.7537,17.7763,15400.0
2011-06-20 13:25:00,23.58,23.6,23.57,23.59,14200.0,17.7763,17.7914,17.7688,17.7839,14200.0
2011-06-20 13:30:00,23.59,23.62,23.59,23.62,16000.0,17.7839,17.8065,17.7839,17.8065,16000.0
2011-06-20 13:35:00,23.62,23.64,23.62,23.63,26400.0,17.8065,17.8216,17.8065,17.814,26400.0
2011-06-20 13:40:00,23.63,23.63,23.58,23.58,11100.0,17.814,17.814,17.7763,17.7763,11100.0
2011-06-20 13:45:00,23.57,23.58,23.56,23.56,9900.0,17.7688,17.7763,17.7612,17.7612,9900.0
2011-06-20 13:50:00,23.57,23.59,23.56,23.59,7800.0,17.7688,17.7839,17.7612,17.7839,7800.0
2011-06-20 13:55:00,23.59,23.59,23.56,23.56,16100.0,17.7839,17.7839,17.7612,17.7612,16100.0
2011-06-20 14:00:00,23.56,23.57,23.51,23.52,26100.0,17.7612,17.7688,17.7236,17.7311,26100.0
2011-06-20 14:05:00,23.52,23.54,23.52,23.53,31300.0,17.7311,17.7462,17.7311,17.7386,31300.0
2011-06-20 14:10:00,23.53,23.53,23.51,23.51,20500.0,17.7386,17.7386,17.7236,17.7236,20500.0
2011-06-20 14:15:00,23.52,23.52,23.51,23.51,15700.0,17.7311,17.7311,17.7236,17.7236,15700.0
2011-06-20 14:20:00,23.51,23.51,23.49,23.49,11100.0,17.7236,17.7236,17.7085,17.7085,11100.0
2011-06-20 14:25:00,23.49,23.5,23.48,23.49,16300.0,17.7085,17.716,17.7009,17.7085,16300.0
2011-06-20 14:30:00,23.49,23.51,23.49,23.49,33600.0,17.7085,17.7236,17.7085,17.7085,33600.0
2011-06-20 14:35:00,23.49,23.5,23.48,23.48,22600.0,17.7085,17.716,17.7009,17.7009,22600.0
2011-06-20 14:40:00,23.49,23.5,23.47,23.49,62300.0,17.7085,17.716,17.6934,17.7085,62300.0
2011-06-20 14:45:00,23.49,23.51,23.48,23.5,22800.0,17.7085,17.7236,17.7009,17.716,22800.0
2011-06-20 14:50:00,23.49,23.5,23.49,23.49,9400.0,17.7085,17.716,17.7085,17.7085,9400.0
2011-06-20 14:55:00,23.49,23.5,23.49,23.49,10600.0,17.7085,17.716,17.7085,17.7085,10600.0
2011-06-20 15:00:00,23.49,23.5,23.48,23.48,18600.0,17.7085,17.716,17.7009,17.7009,18600.0
2011-06-20 15:05:00,23.48,23.49,23.48,23.48,34400.0,17.7009,17.7085,17.7009,17.7009,34400.0
2011-06-20 15:10:00,23.48,23.48,23.46,23.47,27600.0,17.7009,17.7009,17.6859,17.6934,27600.0
2011-06-20 15:15:00,23.46,23.47,23.45,23.45,14400.0,17.6859,17.6934,17.6783,17.6783,14400.0
2011-06-20 15:20:00,23.45,23.45,23.43,23.44,43900.0,17.6783,17.6783,17.6632,17.6708,43900.0
2011-06-20 15:25:00,23.43,23.46,23.42,23.45,39500.0,17.6632,17.6859,17.6557,17.6783,39500.0
2011-06-20 15:30:00,23.45,23.49,23.45,23.49,18100.0,17.6783,17.7085,17.6783,17.7085,18100.0
2011-06-20 15:35:00,23.49,23.5,23.48,23.49,51400.0,17.7085,17.716,17.7009,17.7085,51400.0
2011-06-20 15:40:00,23.48,23.49,23.48,23.48,31600.0,17.7009,17.7085,17.7009,17.7009,31600.0
2011-06-20 15:45:00,23.48,23.52,23.48,23.51,86200.0,17.7009,17.7311,17.7009,17.7236,86200.0
2011-06-20 15:50:00,23.52,23.52,23.49,23.49,76300.0,17.7311,17.7311,17.7085,17.7085,76300.0
2011-06-20 15:55:00,23.5,23.52,23.49,23.5,121200.0,17.716,17.7311,17.7085,17.716,121200.0
2011-06-21 09:30:00,23.65,23.72,23.62,23.72,21800.0,17.8291,17.8819,17.8065,17.8819,21800.0
2011-06-21 09:35:00,23.72,23.75,23.72,23.73,8700.0,17.8819,17.9045,17.8819,17.8894,8700.0
2011-06-21 09:40:00,23.73,23.77,23.7,23.7,41800.0,17.8894,17.9196,17.8668,17.8668,41800.0
2011-06-21 09:45:00,23.7,23.73,23.64,23.71,86200.0,17.8668,17.8894,17.8216,17.8743,86200.0
2011-06-21 09:50:00,23.71,23.71,23.64,23.64,15000.0,17.8743,17.8743,17.8216,17.8216,15000.0
2011-06-21 09:55:00,23.64,23.75,23.62,23.73,19100.0,17.8216,17.9045,17.8065,17.8894,19100.0
2011-06-21 10:00:00,23.74,23.76,23.71,23.75,59900.0,17.8969,17.912,17.8743,17.9045,59900.0
2011-06-21 10:05:00,23.75,23.81,23.74,23.8,27300.0,17.9045,17.9497,17.8969,17.9422,27300.0
2011-06-21 10:10:00,23.8,23.83,23.8,23.82,17700.0,17.9422,17.9648,17.9422,17.9573,17700.0
2011-06-21 10:15:00,23.83,23.85,23.81,23.82,33800.0,17.9648,17.9799,17.9497,17.9573,33800.0
2011-06-21 10:20:00,23.82,23.87,23.8,23.85,42000.0,17.9573,17.995,17.9422,17.9799,42000.0
2011-06-21 10:25:00,23.85,23.87,23.83,23.83,27900.0,17.9799,17.995,17.9648,17.9648,27900.0
2011-06-21 10:30:00,23.84,23.86,23.81,23.81,30700.0,17.9723,17.9874,17.9497,17.9497,30700.0
2011-06-21 10:35:00,23.81,23.86,23.8,23.86,17000.0,17.9497,17.9874,17.9422,17.9874,17000.0
2011-06-21 10:40:00,23.85,23.87,23.85,23.86,11800.0,17.9799,17.995,17.9799,17.9874,11800.0
2011-06-21 10:45:00,23.87,23.88,23.86,23.88,24000.0,17.995,18.0025,17.9874,18.0025,24000.0
2011-06-21 10:50:00,23.88,23.88,23.84,23.86,21200.0,18.0025,18.0025,17.9723,17.9874,21200.0
2011-06-21 10:55:00,23.86,23.89,23.86,23.88,15700.0,17.9874,18.01,17.9874,18.0025,15700.0
2011-06-21 11:00:00,23.89,23.89,23.83,23.84,31400.0,18.01,18.01,17.9648,17.9723,31400.0
2011-06-21 11:05:00,23.84,23.85,23.82,23.83,23600.0,17.9723,17.9799,17.9573,17.9648,23600.0
2011-06-21 11:10:00,23.83,23.83,23.81,23.81,26200.0,17.9648,17.9648,17.9497,17.9497,26200.0
2011-06-21 11:15:00,23.81,23.82,23.8,23.8,19400.0,17.9497,17.9573,17.9422,17.9422,19400.0
2011-06-21 11:20:00,23.8,23.81,23.8,23.81,9200.0,17.9422,17.9497,17.9422,17.9497,9200.0
2011-06-21 11:25:00,23.8,23.8,23.79,23.79,21500.0,17.9422,17.9422,17.9346,17.9346,21500.0
2011-06-21 11:30:00,23.8,23.8,23.79,23.8,11800.0,17.9422,17.9422,17.9346,17.9422,11800.0
2011-06-21 11:35:00,23.8,23.83,23.8,23.83,33900.0,17.9422,17.9648,17.9422,17.9648,33900.0
2011-06-21 11:40:00,23.83,23.83,23.81,23.83,22600.0,17.9648,17.9648,17.9497,17.9648,22600.0
2011-06-21 11:45:00,23.83,23.86,23.83,23.85,27600.0,17.9648,17.9874,17.9648,17.9799,27600.0
2011-06-21 11:50:00,23.85,23.87,23.85,23.87,23500.0,17.9799,17.995,17.9799,17.995,23500.0
2011-06-21 11:55:00,23.87,23.87,23.84,23.86,26200.0,17.995,17.995,17.9723,17.9874,26200.0
2011-06-21 12:00:00,23.85,23.87,23.84,23.86,60300.0,17.9799,17.995,17.9723,17.9874,60300.0
2011-06-21 12:05:00,23.86,23.87,23.85,23.87,25000.0,17.9874,17.995,17.9799,17.995,25000.0
2011-06-21 12:10:00,23.86,23.87,23.85,23.86,14900.0,17.9874,17.995,17.9799,17.9874,14900.0
2011-06-21 12:15:00,23.86,23.88,23.85,23.85,30100.0,17.9874,18.0025,17.9799,17.9799,30100.0
2011-06-21 12:20:00,23.85,23.86,23.84,23.85,30800.0,17.9799,17.9874,17.9723,17.9799,30800.0
2011-06-21 12:25:00,23.85,23.85,23.84,23.84,82800.0,17.9799,17.9799,17.9723,17.9723,82800.0
2011-06-21 12:30:00,23.84,23.84,23.83,23.84,8100.0,17.9723,17.9723,17.9648,17.9723,8100.0
2011-06-21 12:35:00,23.84,23.84,23.83,23.83,5600.0,17.9723,17.9723,17.9648,17.9648,5600.0
2011-06-21 12:40:00,23.84,23.84,23.83,23.84,6800.0,17.9723,17.9723,17.9648,17.9723,6800.0
2011-06-21 12:45:00,23.84,23.85,23.83,23.84,15600.0,17.9723,17.9799,17.9648,17.9723,15600.0
2011-06-21 12:50:00,23.84,23.84,23.83,23.84,13000.0,17.9723,17.9723,17.9648,17.9723,13000.0
2011-06-21 12:55:00,23.84,23.84,23.81,23.83,36100.0,17.9723,17.9723,17.9497,17.9648,36100.0
2011-06-21 13:00:00,23.82,23.82,23.8,23.8,29800.0,17.9573,17.9573,17.9422,17.9422,29800.0
2011-06-21 13:05:00,23.8,23.81,23.78,23.78,12500.0,17.9422,17.9497,17.9271,17.9271,12500.0
2011-06-21 13:10:00,23.79,23.8,23.78,23.8,17500.0,17.9346,17.9422,17.9271,17.9422,17500.0
2011-06-21 13:15:00,23.8,23.8,23.76,23.76,17700.0,17.9422,17.9422,17.912,17.912,17700.0
2011-06-21 13:20:00,23.77,23.78,23.76,23.76,18000.0,17.9196,17.9271,17.912,17.912,18000.0
2011-06-21 13:25:00,23.76,23.77,23.76,23.76,8000.0,17.912,17.9196,17.912,17.912,8000.0
2011-06-21 13:30:00,23.77,23.77,23.74,23.74,13800.0,17.9196,17.9196,17.8969,17.8969,13800.0
2011-06-21 13:35:00,23.75,23.76,23.73,23.74,18800.0,17.9045,17.912,17.8894,17.8969,18800.0
2011-06-21 13:40:00,23.74,23.74,23.71,23.71,15500.0,17.8969,17.8969,17.8743,17.8743,15500.0
2011-06-21 13:45:00,23.72,23.74,23.71,23.72,13200.0,17.8819,17.8969,17.8743,17.8819,13200.0
2011-06-21 13:50:00,23.72,23.73,23.72,23.73,10200.0,17.8819,17.8894,17.8819,17.8894,10200.0
2011-06-21 13:55:00,23.72,23.73,23.72,23.72,3200.0,17.8819,17.8894,17.8819,17.8819,3200.0
2011-06-21 14:00:00,23.73,23.73,23.72,23.72,8300.0,17.8894,17.8894,17.8819,17.8819,8300.0
2011-06-21 14:05:00,23.73,23.73,23.72,23.73,4600.0,17.8894,17.8894,17.8819,17.8894,4600.0
2011-06-21 14:10:00,23.73,23.73,23.72,23.72,32400.0,17.8894,17.8894,17.8819,17.8819,32400.0
2011-06-21 14:15:00,23.73,23.74,23.72,23.74,47500.0,17.8894,17.8969,17.8819,17.8969,47500.0
2011-06-21 14:20:00,23.74,23.74,23.73,23.73,7200.0,17.8969,17.8969,17.8894,17.8894,7200.0
2011-06-21 14:25:00,23.74,23.74,23.71,23.73,78400.0,17.8969,17.8969,17.8743,17.8894,78400.0
2011-06-21 14:30:00,23.73,23.73,23.69,23.7,51000.0,17.8894,17.8894,17.8593,17.8668,51000.0
2011-06-21 14:35:00,23.7,23.73,23.69,23.73,72100.0,17.8668,17.8894,17.8593,17.8894,72100.0
2011-06-21 14:40:00,23.73,23.73,23.71,23.72,22500.0,17.8894,17.8894,17.8743,17.8819,22500.0
2011-06-21 14:45:00,23.72,23.72,23.69,23.69,22600.0,17.8819,17.8819,17.8593,17.8593,22600.0
2011-06-21 14:50:00,23.7,23.72,23.69,23.71,24600.0,17.8668,17.8819,17.8593,17.8743,24600.0
2011-06-21 14:55:00,23.7,23.72,23.7,23.72,52300.0,17.8668,17.8819,17.8668,17.8819,52300.0
2011-06-21 15:00:00,23.71,23.72,23.71,23.72,22700.0,17.8743,17.8819,17.8743,17.8819,22700.0
2011-06-21 15:05:00,23.72,23.72,23.71,23.71,14900.0,17.8819,17.8819,17.8743,17.8743,14900.0
2011-06-21 15:10:00,23.72,23.73,23.71,23.72,19600.0,17.8819,17.8894,17.8743,17.8819,19600.0
2011-06-21 15:15:00,23.71,23.72,23.71,23.72,23300.0,17.8743,17.8819,17.8743,17.8819,23300.0
2011-06-21 15:20:00,23.72,23.73,23.71,23.73,17800.0,17.8819,17.8894,17.8743,17.8894,17800.0
2011-06-21 15:25:00,23.73,23.73,23.71,23.71,39300.0,17.8894,17.8894,17.8743,17.8743,39300.0
2011-06-21 15:30:00,23.72,23.72,23.66,23.66,50000.0,17.8819,17.8819,17.8366,17.8366,50000.0
2011-06-21 15:35:00,23.67,23.69,23.66,23.68,46600.0,17.8442,17.8593,17.8366,17.8517,46600.0
2011-06-21 15:40:00,23.68,23.69,23.66,23.66,106400.0,17.8517,17.8593,17.8366,17.8366,106400.0
2011-06-21 15:45:00,23.67,23.72,23.67,23.72,81700.0,17.8442,17.8819,17.8442,17.8819,81700.0
2011-06-21 15:50:00,23.72,23.74,23.71,23.73,85600.0,17.8819,17.8969,17.8743,17.8894,85600.0
2011-06-21 15:55:00,23.73,23.74,23.7,23.7,115300.0,17.8894,17.8969,17.8668,17.8668,115300.0
2011-06-22 09:30:00,23.55,23.62,23.49,23.56,26200.0,17.7537,17.8065,17.7085,17.7612,26200.0
2011-06-22 09:35:00,23.58,23.66,23.56,23.56,12200.0,17.7763,17.8366,17.7612,17.7612,12200.0
2011-06-22 09:40:00,23.55,23.55,23.49,23.49,11200.0,17.7537,17.7537,17.7085,17.7085,11200.0
2011-06-22 09:45:00,23.49,23.54,23.47,23.49,28000.0,17.7085,17.7462,17.6934,17.7085,28000.0
2011-06-22 09:50:00,23.49,23.59,23.49,23.57,35900.0,17.7085,17.7839,17.7085,17.7688,35900.0
2011-06-22 09:55:00,23.57,23.6,23.57,23.6,7500.0,17.7688,17.7914,17.7688,17.7914,7500.0
2011-06-22 10:00:00,23.6,23.65,23.59,23.61,49600.0,17.7914,17.8291,17.7839,17.7989,49600.0
2011-06-22 10:05:00,23.62,23.64,23.61,23.64,10600.0,17.8065,17.8216,17.7989,17.8216,10600.0
2011-06-22 10:10:00,23.63,23.69,23.63,23.68,18800.0,17.814,17.8593,17.814,17.8517,18800.0
2011-06-22 10:15:00,23.67,23.72,23.63,23.7,24500.0,17.8442,17.8819,17.814,17.8668,24500.0
2011-06-22 10:20:00,23.69,23.7,23.66,23.7,21900.0,17.8593,17.8668,17.8366,17.8668,21900.0
2011-06-22 10:25:00,23.7,23.71,23.65,23.66,12700.0,17.8668,17.8743,17.8291,17.8366,12700.0
2011-06-22 10:30:00,23.67,23.72,23.66,23.72,14600.0,17.8442,17.8819,17.8366,17.8819,14600.0
2011-06-22 10:35:00,23.72,23.76,23.71,23.75,14900.0,17.8819,17.912,17.8743,17.9045,14900.0
2011-06-22 10:40:00,23.75,23.76,23.69,23.7,13000.0,17.9045,17.912,17.8593,17.8668,13000.0
2011-06-22 10:45:00,23.7,23.72,23.7,23.7,9300.0,17.8668,17.8819,17.8668,17.8668,9300.0
2011-06-22 10:50:00,23.7,23.72,23.68,23.72,9300.0,17.8668,17.8819,17.8517,17.8819,9300.0
2011-06-22 10:55:00,23.72,23.76,23.72,23.73,22200.0,17.8819,17.912,17.8819,17.8894,22200.0
2011-06-22 11:00:00,23.73,23.74,23.7,23.73,15900.0,17.8894,17.8969,17.8668,17.8894,15900.0
2011-06-22 11:05:00,23.72,23.74,23.71,23.71,8900.0,17.8819,17.8969,17.8743,17.8743,8900.0
2011-06-22 11:10:00,23.71,23.72,23.66,23.67,19600.0,17.8743,17.8819,17.8366,17.8442,19600.0
2011-06-22 11:15:00,23.67,23.69,23.66,23.67,15400.0,17.8442,17.8593,17.8366,17.8442,15400.0
2011-06-22 11:20:00,23.67,23.68,23.66,23.67,8800.0,17.8442,17.8517,17.8366,17.8442,8800.0
2011-06-22 11:25:00,23.67,23.67,23.65,23.65,13300.0,17.8442,17.8442,17.8291,17.8291,13300.0
2011-06-22 11:30:00,23.65,23.66,23.63,23.64,10700.0,17.8291,17.8366,17.814,17.8216,10700.0
2011-06-22 11:35:00,23.63,23.68,23.63,23.67,38700.0,17.814,17.8517,17.814,17.8442,38700.0
2011-06-22 11:40:00,23.68,23.68,23.61,23.61,37600.0,17.8517,17.8517,17.7989,17.7989,37600.0
2011-06-22 11:45:00,23.61,23.61,23.56,23.56,57800.0,17.7989,17.7989,17.7612,17.7612,57800.0
2011-06-22 11:50:00,23.56,23.58,23.55,23.57,7800.0,17.7612,17.7763,17.7537,17.7688,7800.0
2011-06-22 11:55:00,23.57,23.61,23.56,23.61,10900.0,17.7688,17.7989,17.7612,17.7989,10900.0
2011-06-22 12:00:00,23.61,23.61,23.58,23.58,10400.0,17.7989,17.7989,17.7763,17.7763,10400.0
2011-06-22 12:05:00,23.58,23.59,23.57,23.59,7800.0,17.7763,17.7839,17.7688,17.7839,7800.0
2011-06-22 12:10:00,23.58,23.62,23.58,23.62,6000.0,17.7763,17.8065,17.7763,17.8065,6000.0
2011-06-22 12:15:00,23.62,23.64,23.6,23.61,17400.0,17.8065,17.8216,17.7914,17.7989,17400.0
2011-06-22 12:20:00,23.6,23.61,23.58,23.58,4300.0,17.7914,17.7989,17.7763,17.7763,4300.0
2011-06-22 12:25:00,23.58,23.61,23.57,23.61,15100.0,17.7763,17.7989,17.7688,17.7989,15100.0
2011-06-22 12:30:00,23.61,23.62,23.59,23.61,12300.0,17.7989,17.8065,17.7839,17.7989,12300.0
2011-06-22 12:35:00,23.61,23.61,23.55,23.55,23300.0,17.7989,17.7989,17.7537,17.7537,23300.0
2011-06-22 12:40:00,23.55,23.62,23.55,23.61,4100.0,17.7537,17.8065,17.7537,17.7989,4100.0
2011-06-22 12:45:00,23.62,23.63,23.61,23.62,8000.0,17.8065,17.814,17.7989,17.8065,8000.0
2011-06-22 12:50:00,23.61,23.63,23.59,23.62,5000.0,17.7989,17.814,17.7839,17.8065,5000.0
2011-06-22 12:55:00,23.62,23.64,23.62,23.64,7000.0,17.8065,17.8216,17.8065,17.8216,7000.0
2011-06-22 13:00:00,23.64,23.67,23.62,23.67,16200.0,17.8216,17.8442,17.8065,17.8442,16200.0
2011-06-22 13:05:00,23.67,23.7,23.67,23.69,9800.0,17.8442,17.8668,17.8442,17.8593,9800.0
2011-06-22 13:10:00,23.7,23.71,23.69,23.7,4100.0,17.8668,17.8743,17.8593,17.8668,4100.0
2011-06-22 13:15:00,23.7,23.71,23.7,23.71,3800.0,17.8668,17.8743,17.8668,17.8743,3800.0
2011-06-22 13:20:00,23.71,23.73,23.71,23.72,10500.0,17.8743,17.8894,17.8743,17.8819,10500.0
2011-06-22 13:25:00,23.72,23.73,23.72,23.73,3200.0,17.8819,17.8894,17.8819,17.8894,3200.0
2011-06-22 13:30:00,23.72,23.76,23.72,23.76,16100.0,17.8819,17.912,17.8819,17.912,16100.0
2011-06-22 13:35:00,23.76,23.78,23.76,23.77,17100.0,17.912,17.9271,17.912,17.9196,17100.0
2011-06-22 13:40:00,23.78,23.78,23.76,23.76,2800.0,17.9271,17.9271,17.912,17.912,2800.0
2011-06-22 13:45:00,23.76,23.77,23.75,23.76,9400.0,17.912,17.9196,17.9045,17.912,9400.0
2011-06-22 13:50:00,23.77,23.77,23.73,23.74,21700.0,17.9196,17.9196,17.8894,17.8969,21700.0
2011-06-22 13:55:00,23.73,23.78,23.73,23.78,65000.0,17.8894,17.9271,17.8894,17.9271,65000.0
2011-06-22 14:00:00,23.78,23.78,23.74,23.75,29500.0,17.9271,17.9271,17.8969,17.9045,29500.0
2011-06-22 14:05:00,23.74,23.75,23.71,23.75,20800.0,17.8969,17.9045,17.8743,17.9045,20800.0
2011-06-22 14:10:00,23.74,23.74,23.72,23.72,13100.0,17.8969,17.8969,17.8819,17.8819,13100.0
2011-06-22 14:15:00,23.73,23.73,23.69,23.69,19600.0,17.8894,17.8894,17.8593,17.8593,19600.0
2011-06-22 14:20:00,23.69,23.73,23.69,23.72,20800.0,17.8593,17.8894,17.8593,17.8819,20800.0
2011-06-22 14:25:00,23.71,23.73,23.67,23.68,28100.0,17.8743,17.8894,17.8442,17.8517,28100.0
2011-06-22 14:30:00,23.68,23.69,23.62,23.65,70600.0,17.8517,17.8593,17.8065,17.8291,70600.0
2011-06-22 14:35:00,23.66,23.66,23.61,23.63,13100.0,17.8366,17.8366,17.7989,17.814,13100.0
2011-06-22 14:40:00,23.63,23.65,23.63,23.64,13400.0,17.814,17.8291,17.814,17.8216,13400.0
2011-06-22 14:45:00,23.64,23.68,23.64,23.66,7300.0,17.8216,17.8517,17.8216,17.8366,7300.0
2011-06-22 14:50:00,23.66,23.66,23.58,23.61,14600.0,17.8366,17.8366,17.7763,17.7989,14600.0
2011-06-22 14:55:00,23.6,23.6,23.54,23.55,28800.0,17.7914,17.7914,17.7462,17.7537,28800.0
2011-06-22 15:00:00,23.55,23.55,23.54,23.55,33100.0,17.7537,17.7537,17.7462,17.7537,33100.0
2011-06-22 15:05:00,23.55,23.55,23.54,23.54,30100.0,17.7537,17.7537,17.7462,17.7462,30100.0
2011-06-22 15:10:00,23.54,23.55,23.49,23.49,54400.0,17.7462,17.7537,17.7085,17.7085,54400.0
2011-06-22 15:15:00,23.49,23.5,23.44,23.44,78600.0,17.7085,17.716,17.6708,17.6708,78600.0
2011-06-22 15:20:00,23.44,23.46,23.42,23.45,61600.0,17.6708,17.6859,17.6557,17.6783,61600.0
2011-06-22 15:25:00,23.45,23.49,23.44,23.49,37200.0,17.6783,17.7085,17.6708,17.7085,37200.0
2011-06-22 15:30:00,23.49,23.5,23.46,23.47,30300.0,17.7085,17.716,17.6859,17.6934,30300.0
2011-06-22 15:35:00,23.46,23.47,23.44,23.44,95800.0,17.6859,17.6934,17.6708,17.6708,95800.0
2011-06-22 15:40:00,23.45,23.45,23.39,23.41,123900.0,17.6783,17.6783,17.6331,17.6482,123900.0
2011-06-22 15:45:00,23.4,23.44,23.4,23.44,49700.0,17.6406,17.6708,17.6406,17.6708,49700.0
2011-06-22 15:50:00,23.44,23.44,23.41,23.41,121800.0,17.6708,17.6708,17.6482,17.6482,121800.0
2011-06-22 15:55:00,23.41,23.42,23.38,23.41,121600.0,17.6482,17.6557,17.6256,17.6482,121600.0
2011-06-23 09:30:00,23.11,23.12,23.0,23.11,42400.0,17.422,17.4295,17.3391,17.422,42400.0
2011-06-23 09:35:00,23.1,23.2,23.07,23.17,37300.0,17.4145,17.4899,17.3919,17.4672,37300.0
2011-06-23 09:40:00,23.17,23.23,23.12,23.22,39500.0,17.4672,17.5125,17.4295,17.5049,39500.0
2011-06-23 09:45:00,23.22,23.26,23.21,23.24,18500.0,17.5049,17.5351,17.4974,17.52,18500.0
2011-06-23 09:50:00,23.24,23.24,22.97,22.98,55500.0,17.52,17.52,17.3165,17.324,55500.0
2011-06-23 09:55:00,22.99,23.14,22.99,23.12,30200.0,17.3315,17.4446,17.3315,17.4295,30200.0
2011-06-23 10:00:00,23.13,23.17,23.11,23.13,29300.0,17.4371,17.4672,17.422,17.4371,29300.0
2011-06-23 10:05:00,23.13,23.13,23.1,23.1,22200.0,17.4371,17.4371,17.4145,17.4145,22200.0
2011-06-23 10:10:00,23.1,23.1,23.06,23.06,12600.0,17.4145,17.4145,17.3843,17.3843,12600.0
2011-06-23 10:15:00,23.06,23.1,23.04,23.07,11400.0,17.3843,17.4145,17.3692,17.3919,11400.0
2011-06-23 10:20:00,23.07,23.09,23.01,23.02,22600.0,17.3919,17.4069,17.3466,17.3542,22600.0
2011-06-23 10:25:00,23.02,23.05,23.0,23.01,20000.0,17.3542,17.3768,17.3391,17.3466,20000.0
2011-06-23 10:30:00,23.01,23.01,22.98,22.99,63600.0,17.3466,17.3466,17.324,17.3315,63600.0
2011-06-23 10:35:00,22.99,23.01,22.96,22.98,37300.0,17.3315,17.3466,17.3089,17.324,37300.0
2011-06-23 10:40:00,22.98,22.99,22.95,22.99,49900.0,17.324,17.3315,17.3014,17.3315,49900.0
2011-06-23 10:45:00,22.98,22.99,22.87,22.87,43800.0,17.324,17.3315,17.2411,17.2411,43800.0
2011-06-23 10:50:00,22.88,22.96,22.88,22.95,19700.0,17.2486,17.3089,17.2486,17.3014,19700.0
2011-06-23 10:55:00,22.95,23.0,22.95,22.98,52300.0,17.3014,17.3391,17.3014,17.324,52300.0
2011-06-23 11:00:00,22.98,22.98,22.93,22.93,23000.0,17.324,17.324,17.2863,17.2863,23000.0
2011-06-23 11:05:00,22.92,22.98,22.92,22.96,224300.0,17.2788,17.324,17.2788,17.3089,224300.0
2011-06-23 11:10:00,22.95,22.97,22.92,22.96,22800.0,17.3014,17.3165,17.2788,17.3089,22800.0
2011-06-23 11:15:00,22.95,23.01,22.95,22.98,27400.0,17.3014,17.3466,17.3014,17.324,27400.0
2011-06-23 11:20:00,23.0,23.02,22.99,22.99,9500.0,17.3391,17.3542,17.3315,17.3315,9500.0
2011-06-23 11:25:00,22.99,23.01,22.98,23.0,12400.0,17.3315,17.3466,17.324,17.3391,12400.0
2011-06-23 11:30:00,23.0,23.07,22.98,23.07,17600.0,17.3391,17.3919,17.324,17.3919,17600.0
2011-06-23 11:35:00,23.07,23.1,23.03,23.04,15900.0,17.3919,17.4145,17.3617,17.3692,15900.0
2011-06-23 11:40:00,23.05,23.06,23.04,23.05,7700.0,17.3768,17.3843,17.3692,17.3768,7700.0
2011-06-23 11:45:00,23.05,23.07,23.05,23.07,9600.0,17.3768,17.3919,17.3768,17.3919,9600.0
2011-06-23 11:50:00,23.06,23.07,23.01,23.02,26500.0,17.3843,17.3919,17.3466,17.3542,26500.0
2011-06-23 11:55:00,23.03,23.08,23.03,23.06,22300.0,17.3617,17.3994,17.3617,17.3843,22300.0
2011-06-23 12:00:00,23.06,23.12,23.06,23.1,17200.0,17.3843,17.4295,17.3843,17.4145,17200.0
2011-06-23 12:05:00,23.1,23.11,23.06,23.07,23900.0,17.4145,17.422,17.3843,17.3919,23900.0
2011-06-23 12:10:00,23.07,23.08,23.05,23.05,45600.0,17.3919,17.3994,17.3768,17.3768,45600.0
2011-06-23 12:15:00,23.05,23.07,23.05,23.06,10700.0,17.3768,17.3919,17.3768,17.3843,10700.0
2011-06-23 12:20:00,23.07,23.07,23.03,23.03,25100.0,17.3919,17.3919,17.3617,17.3617,25100.0
2011-06-23 12:25:00,23.02,23.03,22.99,22.99,15900.0,17.3542,17.3617,17.3315,17.3315,15900.0
2011-06-23 12:30:00,22.99,23.01,22.98,23.01,7000.0,17.3315,17.3466,17.324,17.3466,7000.0
2011-06-23 12:35:00,23.0,23.01,23.0,23.01,5000.0,17.3391,17.3466,17.3391,17.3466,5000.0
2011-06-23 12:40:00,23.0,23.01,22.99,22.99,19800.0,17.3391,17.3466,17.3315,17.3315,19800.0
2011-06-23 12:45:00,22.99,23.04,22.99,23.02,17700.0,17.3315,17.3692,17.3315,17.3542,17700.0
2011-06-23 12:50:00,23.01,23.05,23.01,23.02,18700.0,17.3466,17.3768,17.3466,17.3542,18700.0
2011-06-23 12:55:00,23.02,23.04,23.01,23.02,12500.0,17.3542,17.3692,17.3466,17.3542,12500.0
2011-06-23 13:00:00,23.03,23.04,23.02,23.04,22300.0,17.3617,17.3692,17.3542,17.3692,22300.0
2011-06-23 13:05:00,23.03,23.06,23.03,23.06,25200.0,17.3617,17.3843,17.3617,17.3843,25200.0
2011-06-23 13:10:00,23.04,23.05,23.02,23.02,14500.0,17.3692,17.3768,17.3542,17.3542,14500.0
2011-06-23 13:15:00,23.03,23.04,23.03,23.03,4600.0,17.3617,17.3692,17.3617,17.3617,4600.0
2011-06-23 13:20:00,23.04,23.06,23.04,23.05,13200.0,17.3692,17.3843,17.3692,17.3768,13200.0
2011-06-23 13:25:00,23.05,23.09,23.05,23.07,17700.0,17.3768,17.4069,17.3768,17.3919,17700.0
2011-06-23 13:30:00,23.08,23.09,23.07,23.09,9700.0,17.3994,17.4069,17.3919,17.4069,9700.0
2011-06-23 13:35:00,23.09,23.11,23.08,23.08,14000.0,17.4069,17.422,17.3994,17.3994,14000.0
2011-06-23 13:40:00,23.08,23.1,23.07,23.09,10000.0,17.3994,17.4145,17.3919,17.4069,10000.0
2011-06-23 13:45:00,23.1,23.1,23.08,23.09,12700.0,17.4145,17.4145,17.3994,17.4069,12700.0
2011-06-23 13:50:00,23.09,23.09,23.05,23.05,19800.0,17.4069,17.4069,17.3768,17.3768,19800.0
2011-06-23 13:55:00,23.06,23.1,23.06,23.09,13200.0,17.3843,17.4145,17.3843,17.4069,13200.0
2011-06-23 14:00:00,23.1,23.1,23.04,23.06,26500.0,17.4145,17.4145,17.3692,17.3843,26500.0
2011-06-23 14:05:00,23.06,23.09,23.03,23.03,30700.0,17.3843,17.4069,17.3617,17.3617,30700.0
2011-06-23 14:10:00,23.03,23.05,23.03,23.04,12700.0,17.3617,17.3768,17.3617,17.3692,12700.0
2011-06-23 14:15:00,23.03,23.04,22.99,23.02,22200.0,17.3617,17.3692,17.3315,17.3542,22200.0
2011-06-23 14:20:00,23.03,23.03,22.99,22.99,10000.0,17.3617,17.3617,17.3315,17.3315,10000.0
2011-06-23 14:25:00,23.0,23.01,22.99,22.99,17800.0,17.3391,17.3466,17.3315,17.3315,17800.0
2011-06-23 14:30:00,23.0,23.03,22.99,23.01,31200.0,17.3391,17.3617,17.3315,17.3466,31200.0
2011-06-23 14:35:00,23.01,23.06,22.97,22.97,69400.0,17.3466,17.3843,17.3165,17.3165,69400.0
2011-06-23 14:40:00,22.97,22.98,22.96,22.97,12500.0,17.3165,17.324,17.3089,17.3165,12500.0
2011-06-23 14:45:00,22.97,22.98,22.94,22.94,33100.0,17.3165,17.324,17.2938,17.2938,33100.0
2011-06-23 14:50:00,22.95,22.98,22.93,22.97,159900.0,17.3014,17.324,17.2863,17.3165,159900.0
2011-06-23 14:55:00,22.98,23.11,22.97,23.11,78300.0,17.324,17.422,17.3165,17.422,78300.0
2011-06-23 15:00:00,23.11,23.14,23.07,23.11,51500.0,17.422,17.4446,17.3919,17.422,51500.0
2011-06-23 15:05:00,23.12,23.21,23.09,23.16,78800.0,17.4295,17.4974,17.4069,17.4597,78800.0
2011-06-23 15:10:00,23.16,23.19,23.14,23.17,33400.0,17.4597,17.4823,17.4446,17.4672,33400.0
2011-06-23 15:15:00,23.17,23.25,23.17,23.18,39800.0,17.4672,17.5275,17.4672,17.4748,39800.0
2011-06-23 15:20:00,23.18,23.21,23.16,23.18,38700.0,17.4748,17.4974,17.4597,17.4748,38700.0
2011-06-23 15:25:00,23.18,23.24,23.17,23.17,30300.0,17.4748,17.52,17.4672,17.4672,30300.0
2011-06-23 15:30:00,23.17,23.18,23.08,23.13,62600.0,17.4672,17.4748,17.3994,17.4371,62600.0
2011-06-23 15:35:00,23.12,23.16,23.11,23.12,33100.0,17.4295,17.4597,17.422,17.4295,33100.0
2011-06-23 15:40:00,23.12,23.17,23.12,23.14,48300.0,17.4295,17.4672,17.4295,17.4446,48300.0
2011-06-23 15:45:00,23.14,23.2,23.12,23.2,109400.0,17.4446,17.4899,17.4295,17.4899,109400.0
2011-06-23 15:50:00,23.19,23.23,23.18,23.23,87800.0,17.4823,17.5125,17.4748,17.5125,87800.0
2011-06-23 15:55:00,23.23,23.26,23.22,23.22,127000.0,17.5125,17.5351,17.5049,17.5049,127000.0
2011-06-24 09:30:00,23.22,23.42,23.22,23.34,18200.0,17.5049,17.6557,17.5049,17.5954,18200.0
2011-06-24 09:35:00,23.34,23.39,23.29,23.38,15800.0,17.5954,17.6331,17.5577,17.6256,15800.0
2011-06-24 09:40:00,23.38,23.43,23.38,23.38,23400.0,17.6256,17.6632,17.6256,17.6256,23400.0
2011-06-24 09:45:00,23.38,23.41,23.33,23.35,17000.0,17.6256,17.6482,17.5879,17.6029,17000.0
2011-06-24 09:50:00,23.35,23.35,23.3,23.32,9600.0,17.6029,17.6029,17.5652,17.5803,9600.0
2011-06-24 09:55:00,23.32,23.36,23.32,23.34,9500.0,17.5803,17.6105,17.5803,17.5954,9500.0
2011-06-24 10:00:00,23.35,23.37,23.32,23.33,14000.0,17.6029,17.618,17.5803,17.5879,14000.0
2011-06-24 10:05:00,23.33,23.36,23.31,23.33,14000.0,17.5879,17.6105,17.5728,17.5879,14000.0
2011-06-24 10:10:00,23.33,23.34,23.21,23.23,24300.0,17.5879,17.5954,17.4974,17.5125,24300.0
2011-06-24 10:15:00,23.23,23.26,23.17,23.21,31700.0,17.5125,17.5351,17.4672,17.4974,31700.0
2011-06-24 10:20:00,23.21,23.25,23.21,23.24,6300.0,17.4974,17.5275,17.4974,17.52,6300.0
2011-06-24 10:25:00,23.24,23.25,23.2,23.22,15000.0,17.52,17.5275,17.4899,17.5049,15000.0
2011-06-24 10:30:00,23.21,23.26,23.2,23.26,5800.0,17.4974,17.5351,17.4899,17.5351,5800.0
2011-06-24 10:35:00,23.25,23.26,23.21,23.22,7400.0,17.5275,17.5351,17.4974,17.5049,7400.0
2011-06-24 10:40:00,23.22,23.23,23.16,23.17,2400.0,17.5049,17.5125,17.4597,17.4672,2400.0
2011-06-24 10:45:00,23.15,23.16,23.12,23.13,16000.0,17.4522,17.4597,17.4295,17.4371,16000.0
2011-06-24 10:50:00,23.14,23.14,23.08,23.14,19100.0,17.4446,17.4446,17.3994,17.4446,19100.0
2011-06-24 10:55:00,23.13,23.14,23.12,23.12,5500.0,17.4371,17.4446,17.4295,17.4295,5500.0
2011-06-24 11:00:00,23.13,23.13,23.11,23.12,5200.0,17.4371,17.4371,17.422,17.4295,5200.0
2011-06-24 11:05:00,23.12,23.12,23.09,23.1,17000.0,17.4295,17.4295,17.4069,17.4145,17000.0
2011-06-24 11:10:00,23.1,23.11,23.06,23.09,13800.0,17.4145,17.422,17.3843,17.4069,13800.0
2011-06-24 11:15:00,23.08,23.11,23.08,23.09,16800.0,17.3994,17.422,17.3994,17.4069,16800.0
2011-06-24 11:20:00,23.09,23.1,23.08,23.08,3400.0,17.4069,17.4145,17.3994,17.3994,3400.0
2011-06-24 11:25:00,23.09,23.09,23.04,23.06,17800.0,17.4069,17.4069,17.3692,17.3843,17800.0
2011-06-24 11:30:00,23.06,23.06,23.03,23.03,6800.0,17.3843,17.3843,17.3617,17.3617,6800.0
2011-06-24 11:35:00,23.04,23.07,23.03,23.07,14500.0,17.3692,17.3919,17.3617,17.3919,14500.0
2011-06-24 11:40:00,23.07,23.08,23.06,23.08,16600.0,17.3919,17.3994,17.3843,17.3994,16600.0
2011-06-24 11:45:00,23.08,23.08,23.06,23.06,7200.0,17.3994,17.3994,17.3843,17.3843,7200.0
2011-06-24 11:50:00,23.07,23.07,23.05,23.05,7200.0,17.3919,17.3919,17.3768,17.3768,7200.0
2011-06-24 11:55:00,23.05,23.1,23.05,23.09,30100.0,17.3768,17.4145,17.3768,17.4069,30100.0
2011-06-24 12:00:00,23.09,23.1,23.08,23.08,18200.0,17.4069,17.4145,17.3994,17.3994,18200.0
2011-06-24 12:05:00,23.08,23.09,23.05,23.07,23100.0,17.3994,17.4069,17.3768,17.3919,23100.0
2011-06-24 12:10:00,23.06,23.09,23.06,23.09,19700.0,17.3843,17.4069,17.3843,17.4069,19700.0
2011-06-24 12:15:00,23.08,23.09,23.08,23.08,2300.0,17.3994,17.4069,17.3994,17.3994,2300.0
2011-06-24 12:20:00,23.08,23.09,23.08,23.08,6000.0,17.3994,17.4069,17.3994,17.3994,6000.0
2011-06-24 12:25:00,23.08,23.09,23.07,23.07,6200.0,17.3994,17.4069,17.3919,17.3919,6200.0
2011-06-24 12:30:00,23.07,23.08,23.06,23.07,8500.0,17.3919,17.3994,17.3843,17.3919,8500.0
2011-06-24 12:35:00,23.06,23.1,23.06,23.09,47000.0,17.3843,17.4145,17.3843,17.4069,47000.0
2011-06-24 12:40:00,23.09,23.1,23.08,23.08,21100.0,17.4069,17.4145,17.3994,17.3994,21100.0
2011-06-24 12:45:00,23.09,23.09,23.06,23.07,13600.0,17.4069,17.4069,17.3843,17.3919,13600.0
2011-06-24 12:50:00,23.06,23.07,23.0,23.05,50000.0,17.3843,17.3919,17.3391,17.3768,50000.0
2011-06-24 12:55:00,23.04,23.06,23.04,23.04,10000.0,17.3692,17.3843,17.3692,17.3692,10000.0
2011-06-24 13:00:00,23.05,23.05,23.0,23.01,21300.0,17.3768,17.3768,17.3391,17.3466,21300.0
2011-06-24 13:05:00,23.01,23.01,22.96,22.97,29000.0,17.3466,17.3466,17.3089,17.3165,29000.0
2011-06-24 13:10:00,22.96,22.98,22.96,22.98,12500.0,17.3089,17.324,17.3089,17.324,12500.0
2011-06-24 13:15:00,22.98,23.0,22.96,22.99,24100.0,17.324,17.3391,17.3089,17.3315,24100.0
2011-06-24 13:20:00,23.0,23.0,22.98,23.0,26800.0,17.3391,17.3391,17.324,17.3391,26800.0
2011-06-24 13:25:00,22.99,23.04,22.99,23.04,25900.0,17.3315,17.3692,17.3315,17.3692,25900.0
2011-06-24 13:30:00,23.03,23.03,23.0,23.0,25800.0,17.3617,17.3617,17.3391,17.3391,25800.0
2011-06-24 13:35:00,23.0,23.01,22.98,23.0,45700.0,17.3391,17.3466,17.324,17.3391,45700.0
2011-06-24 13:40:00,23.0,23.01,22.98,23.0,51100.0,17.3391,17.3466,17.324,17.3391,51100.0
2011-06-24 13:45:00,23.0,23.0,22.99,23.0,22700.0,17.3391,17.3391,17.3315,17.3391,22700.0
2011-06-24 13:50:00,23.0,23.0,22.99,23.0,17400.0,17.3391,17.3391,17.3315,17.3391,17400.0
2011-06-24 13:55:00,22.99,23.0,22.97,22.97,26800.0,17.3315,17.3391,17.3165,17.3165,26800.0
2011-06-24 14:00:00,22.98,22.98,22.95,22.95,38700.0,17.324,17.324,17.3014,17.3014,38700.0
2011-06-24 14:05:00,22.95,22.95,22.91,22.91,37400.0,17.3014,17.3014,17.2712,17.2712,37400.0
2011-06-24 14:10:00,22.91,22.93,22.87,22.88,49100.0,17.2712,17.2863,17.2411,17.2486,49100.0
2011-06-24 14:15:00,22.88,22.9,22.88,22.9,28500.0,17.2486,17.2637,17.2486,17.2637,28500.0
2011-06-24 14:20:00,22.9,22.91,22.89,22.89,58500.0,17.2637,17.2712,17.2562,17.2562,58500.0
2011-06-24 14:25:00,22.9,22.91,22.89,22.9,10900.0,17.2637,17.2712,17.2562,17.2637,10900.0
2011-06-24 14:30:00,22.91,22.92,22.9,22.9,26400.0,17.2712,17.2788,17.2637,17.2637,26400.0
2011-06-24 14:35:00,22.9,22.91,22.9,22.9,5300.0,17.2637,17.2712,17.2637,17.2637,5300.0
2011-06-24 14:40:00,22.9,22.91,22.9,22.9,11800.0,17.2637,17.2712,17.2637,17.2637,11800.0
2011-06-24 14:45:00,22.91,22.96,22.9,22.96,61400.0,17.2712,17.3089,17.2637,17.3089,61400.0
2011-06-24 14:50:00,22.96,22.98,22.95,22.98,33700.0,17.3089,17.324,17.3014,17.324,33700.0
2011-06-24 14:55:00,22.97,22.98,22.92,22.94,74800.0,17.3165,17.324,17.2788,17.2938,74800.0
2011-06-24 15:00:00,22.94,22.95,22.93,22.95,54800.0,17.2938,17.3014,17.2863,17.3014,54800.0
2011-06-24 15:05:00,22.94,22.95,22.93,22.93,19600.0,17.2938,17.3014,17.2863,17.2863,19600.0
2011-06-24 15:10:00,22.93,22.94,22.93,22.94,13600.0,17.2863,17.2938,17.2863,17.2938,13600.0
2011-06-24 15:15:00,22.93,22.94,22.91,22.91,30600.0,17.2863,17.2938,17.2712,17.2712,30600.0
2011-06-24 15:20:00,22.91,22.92,22.88,22.88,19700.0,17.2712,17.2788,17.2486,17.2486,19700.0
2011-06-24 15:25:00,22.88,22.91,22.88,22.9,20000.0,17.2486,17.2712,17.2486,17.2637,20000.0
2011-06-24 15:30:00,22.9,22.91,22.88,22.9,41000.0,17.2637,17.2712,17.2486,17.2637,41000.0
2011-06-24 15:35:00,22.89,22.9,22.87,22.87,20100.0,17.2562,17.2637,17.2411,17.2411,20100.0
2011-06-24 15:40:00,22.87,22.92,22.85,22.89,152200.0,17.2411,17.2788,17.226,17.2562,152200.0
2011-06-24 15:45:00,22.89,22.89,22.82,22.82,186800.0,17.2562,17.2562,17.2034,17.2034,186800.0
2011-06-24 15:50:00,22.83,22.84,22.77,22.79,139000.0,17.2109,17.2185,17.1657,17.1808,139000.0
2011-06-24 15:55:00,22.79,22.81,22.79,22.81,182600.0,17.1808,17.1958,17.1808,17.1958,182600.0
2011-06-27 09:30:00,22.8,22.98,22.8,22.98,25500.0,17.1883,17.324,17.1883,17.324,25500.0
2011-06-27 09:35:00,22.98,23.02,22.94,22.97,35100.0,17.324,17.3542,17.2938,17.3165,35100.0
2011-06-27 09:40:00,22.96,22.98,22.93,22.93,19200.0,17.3089,17.324,17.2863,17.2863,19200.0
2011-06-27 09:45:00,22.93,22.94,22.87,22.88,9500.0,17.2863,17.2938,17.2411,17.2486,9500.0
2011-06-27 09:50:00,22.89,22.91,22.87,22.88,22500.0,17.2562,17.2712,17.2411,17.2486,22500.0
2011-06-27 09:55:00,22.88,22.91,22.88,22.9,20000.0,17.2486,17.2712,17.2486,17.2637,20000.0
2011-06-27 10:00:00,22.91,22.91,22.88,22.9,14800.0,17.2712,17.2712,17.2486,17.2637,14800.0
2011-06-27 10:05:00,22.89,22.9,22.88,22.89,9800.0,17.2562,17.2637,17.2486,17.2562,9800.0
2011-06-27 10:10:00,22.89,22.92,22.88,22.91,15900.0,17.2562,17.2788,17.2486,17.2712,15900.0
2011-06-27 10:15:00,22.92,22.95,22.9,22.9,52500.0,17.2788,17.3014,17.2637,17.2637,52500.0
2011-06-27 10:20:00,22.91,23.02,22.9,23.01,76500.0,17.2712,17.3542,17.2637,17.3466,76500.0
2011-06-27 10:25:00,23.02,23.03,22.96,22.99,36800.0,17.3542,17.3617,17.3089,17.3315,36800.0
2011-06-27 10:30:00,22.98,22.99,22.94,22.94,16600.0,17.324,17.3315,17.2938,17.2938,16600.0
2011-06-27 10:35:00,22.94,22.96,22.93,22.93,32100.0,17.2938,17.3089,17.2863,17.2863,32100.0
2011-06-27 10:40:00,22.92,22.96,22.92,22.94,25100.0,17.2788,17.3089,17.2788,17.2938,25100.0
2011-06-27 10:45:00,22.95,22.96,22.93,22.93,15300.0,17.3014,17.3089,17.2863,17.2863,15300.0
2011-06-27 10:50:00,22.93,22.95,22.9,22.91,15900.0,17.2863,17.3014,17.2637,17.2712,15900.0
2011-06-27 10:55:00,22.91,22.93,22.9,22.92,15600.0,17.2712,17.2863,17.2637,17.2788,15600.0
2011-06-27 11:00:00,22.92,22.92,22.91,22.91,12900.0,17.2788,17.2788,17.2712,17.2712,12900.0
2011-06-27 11:05:00,22.91,22.91,22.88,22.88,6700.0,17.2712,17.2712,17.2486,17.2486,6700.0
2011-06-27 11:10:00,22.89,22.93,22.85,22.92,45400.0,17.2562,17.2863,17.226,17.2788,45400.0
2011-06-27 11:15:00,22.91,22.93,22.87,22.89,43800.0,17.2712,17.2863,17.2411,17.2562,43800.0
2011-06-27 11:20:00,22.89,22.91,22.87,22.88,28300.0,17.2562,17.2712,17.2411,17.2486,28300.0
2011-06-27 11:25:00,22.88,22.9,22.88,22.9,12200.0,17.2486,17.2637,17.2486,17.2637,12200.0
2011-06-27 11:30:00,22.89,22.91,22.88,22.91,6400.0,17.2562,17.2712,17.2486,17.2712,6400.0
2011-06-27 11:35:00,22.92,22.95,22.92,22.94,5500.0,17.2788,17.3014,17.2788,17.2938,5500.0
2011-06-27 11:40:00,22.93,22.96,22.93,22.95,15200.0,17.2863,17.3089,17.2863,17.3014,15200.0
2011-06-27 11:45:00,22.95,22.95,22.93,22.94,20400.0,17.3014,17.3014,17.2863,17.2938,20400.0
2011-06-27 11:50:00,22.95,22.95,22.92,22.92,18500.0,17.3014,17.3014,17.2788,17.2788,18500.0
2011-06-27 11:55:00,22.93,22.93,22.89,22.93,15500.0,17.2863,17.2863,17.2562,17.2863,15500.0
2011-06-27 12:00:00,22.93,22.94,22.92,22.92,16800.0,17.2863,17.2938,17.2788,17.2788,16800.0
2011-06-27 12:05:00,22.92,22.95,22.92,22.94,8300.0,17.2788,17.3014,17.2788,17.2938,8300.0
2011-06-27 12:10:00,22.95,22.95,22.92,22.93,10000.0,17.3014,17.3014,17.2788,17.2863,10000.0
2011-06-27 12:15:00,22.93,22.94,22.92,22.93,13400.0,17.2863,17.2938,17.2788,17.2863,13400.0
2011-06-27 12:20:00,22.93,22.93,22.89,22.91,18100.0,17.2863,17.2863,17.2562,17.2712,18100.0
2011-06-27 12:25:00,22.9,22.91,22.89,22.9,25400.0,17.2637,17.2712,17.2562,17.2637,25400.0
2011-06-27 12:30:00,22.91,22.91,22.9,22.9,11100.0,17.2712,17.2712,17.2637,17.2637,11100.0
2011-06-27 12:35:00,22.9,22.91,22.9,22.9,1600.0,17.2637,17.2712,17.2637,17.2637,1600.0
2011-06-27 12:40:00,22.91,22.91,22.9,22.91,3800.0,17.2712,17.2712,17.2637,17.2712,3800.0
2011-06-27 12:45:00,22.9,22.91,22.9,22.91,2400.0,17.2637,17.2712,17.2637,17.2712,2400.0
2011-06-27 12:50:00,22.9,22.94,22.9,22.94,20700.0,17.2637,17.2938,17.2637,17.2938,20700.0
2011-06-27 12:55:00,22.95,22.96,22.94,22.96,8200.0,17.3014,17.3089,17.2938,17.3089,8200.0
2011-06-27 13:00:00,22.96,22.98,22.95,22.97,9500.0,17.3089,17.324,17.3014,17.3165,9500.0
2011-06-27 13:05:00,22.97,22.97,22.95,22.95,13900.0,17.3165,17.3165,17.3014,17.3014,13900.0
2011-06-27 13:10:00,22.95,22.96,22.95,22.95,4200.0,17.3014,17.3089,17.3014,17.3014,4200.0
2011-06-27 13:15:00,22.96,22.96,22.95,22.95,3300.0,17.3089,17.3089,17.3014,17.3014,3300.0
2011-06-27 13:20:00,22.95,22.97,22.94,22.96,24300.0,17.3014,17.3165,17.2938,17.3089,24300.0
2011-06-27 13:25:00,22.96,22.96,22.9,22.92,35800.0,17.3089,17.3089,17.2637,17.2788,35800.0
2011-06-27 13:30:00,22.93,22.93,22.88,22.91,37400.0,17.2863,17.2863,17.2486,17.2712,37400.0
2011-06-27 13:35:00,22.91,22.95,22.91,22.93,15000.0,17.2712,17.3014,17.2712,17.2863,15000.0
2011-06-27 13:40:00,22.94,22.96,22.93,22.94,17500.0,17.2938,17.3089,17.2863,17.2938,17500.0
2011-06-27 13:45:00,22.93,22.94,22.92,22.92,8000.0,17.2863,17.2938,17.2788,17.2788,8000.0
2011-06-27 13:50:00,22.92,23.0,22.92,22.97,61800.0,17.2788,17.3391,17.2788,17.3165,61800.0
2011-06-27 13:55:00,22.98,22.98,22.97,22.97,6300.0,17.324,17.324,17.3165,17.3165,6300.0
2011-06-27 14:00:00,22.98,23.03,22.98,23.0,22800.0,17.324,17.3617,17.324,17.3391,22800.0
2011-06-27 14:05:00,23.01,23.03,22.99,23.02,60300.0,17.3466,17.3617,17.3315,17.3542,60300.0
2011-06-27 14:10:00,23.01,23.02,22.98,22.99,32400.0,17.3466,17.3542,17.324,17.3315,32400.0
2011-06-27 14:15:00,22.98,23.01,22.98,23.0,16000.0,17.324,17.3466,17.324,17.3391,16000.0
2011-06-27 14:20:00,23.0,23.01,22.97,22.99,31500.0,17.3391,17.3466,17.3165,17.3315,31500.0
2011-06-27 14:25:00,22.99,23.01,22.98,22.99,18700.0,17.3315,17.3466,17.324,17.3315,18700.0
2011-06-27 14:30:00,22.99,23.02,22.98,23.02,9500.0,17.3315,17.3542,17.324,17.3542,9500.0
2011-06-27 14:35:00,23.02,23.03,23.01,23.03,14500.0,17.3542,17.3617,17.3466,17.3617,14500.0
2011-06-27 14:40:00,23.03,23.04,23.02,23.03,16600.0,17.3617,17.3692,17.3542,17.3617,16600.0
2011-06-27 14:45:00,23.02,23.03,23.0,23.02,55900.0,17.3542,17.3617,17.3391,17.3542,55900.0
2011-06-27 14:50:00,23.02,23.03,23.01,23.02,14700.0,17.3542,17.3617,17.3466,17.3542,14700.0
2011-06-27 14:55:00,23.03,23.03,23.01,23.02,6200.0,17.3617,17.3617,17.3466,17.3542,6200.0
2011-06-27 15:00:00,23.01,23.04,23.01,23.03,14600.0,17.3466,17.3692,17.3466,17.3617,14600.0
2011-06-27 15:05:00,23.03,23.04,23.02,23.02,7400.0,17.3617,17.3692,17.3542,17.3542,7400.0
2011-06-27 15:10:00,23.02,23.03,23.01,23.03,9800.0,17.3542,17.3617,17.3466,17.3617,9800.0
2011-06-27 15:15:00,23.03,23.04,23.01,23.04,16400.0,17.3617,17.3692,17.3466,17.3692,16400.0
2011-06-27 15:20:00,23.04,23.06,23.03,23.06,40000.0,17.3692,17.3843,17.3617,17.3843,40000.0
2011-06-27 15:25:00,23.06,23.07,23.04,23.04,47500.0,17.3843,17.3919,17.3692,17.3692,47500.0
2011-06-27 15:30:00,23.05,23.07,23.04,23.06,21700.0,17.3768,17.3919,17.3692,17.3843,21700.0
2011-06-27 15:35:00,23.05,23.07,23.03,23.03,69300.0,17.3768,17.3919,17.3617,17.3617,69300.0
2011-06-27 15:40:00,23.04,23.06,23.02,23.06,26400.0,17.3692,17.3843,17.3542,17.3843,26400.0
2011-06-27 15:45:00,23.05,23.08,23.05,23.06,125300.0,17.3768,17.3994,17.3768,17.3843,125300.0
2011-06-27 15:50:00,23.07,23.08,23.05,23.06,41200.0,17.3919,17.3994,17.3768,17.3843,41200.0
2011-06-27 15:55:00,23.06,23.07,23.06,23.07,76100.0,17.3843,17.3919,17.3843,17.3919,76100.0
2011-06-28 09:30:00,23.62,23.62,23.44,23.62,110500.0,17.8065,17.8065,17.6708,17.8065,110500.0
2011-06-28 09:35:00,23.61,23.67,23.57,23.66,118900.0,17.7989,17.8442,17.7688,17.8366,118900.0
2011-06-28 09:40:00,23.66,23.84,23.65,23.8,160800.0,17.8366,17.9723,17.8291,17.9422,160800.0
2011-06-28 09:45:00,23.8,23.8,23.71,23.72,107200.0,17.9422,17.9422,17.8743,17.8819,107200.0
2011-06-28 09:50:00,23.71,23.72,23.66,23.69,101100.0,17.8743,17.8819,17.8366,17.8593,101100.0
2011-06-28 09:55:00,23.68,23.7,23.63,23.63,38700.0,17.8517,17.8668,17.814,17.814,38700.0
2011-06-28 10:00:00,23.63,23.72,23.63,23.7,40100.0,17.814,17.8819,17.814,17.8668,40100.0
2011-06-28 10:05:00,23.71,23.78,23.68,23.78,56400.0,17.8743,17.9271,17.8517,17.9271,56400.0
2011-06-28 10:10:00,23.78,23.83,23.75,23.75,66100.0,17.9271,17.9648,17.9045,17.9045,66100.0
2011-06-28 10:15:00,23.75,23.78,23.72,23.73,27600.0,17.9045,17.9271,17.8819,17.8894,27600.0
2011-06-28 10:20:00,23.73,23.76,23.72,23.75,78300.0,17.8894,17.912,17.8819,17.9045,78300.0
2011-06-28 10:25:00,23.75,23.81,23.74,23.8,39700.0,17.9045,17.9497,17.8969,17.9422,39700.0
2011-06-28 10:30:00,23.79,23.83,23.79,23.8,47200.0,17.9346,17.9648,17.9346,17.9422,47200.0
2011-06-28 10:35:00,23.8,23.81,23.79,23.8,25400.0,17.9422,17.9497,17.9346,17.9422,25400.0
2011-06-28 10:40:00,23.8,23.8,23.78,23.78,20100.0,17.9422,17.9422,17.9271,17.9271,20100.0
2011-06-28 10:45:00,23.79,23.8,23.78,23.8,36300.0,17.9346,17.9422,17.9271,17.9422,36300.0
2011-06-28 10:50:00,23.79,23.83,23.79,23.83,59100.0,17.9346,17.9648,17.9346,17.9648,59100.0
2011-06-28 10:55:00,23.82,23.88,23.82,23.84,35000.0,17.9573,18.0025,17.9573,17.9723,35000.0
2011-06-28 11:00:00,23.83,23.83,23.74,23.75,26400.0,17.9648,17.9648,17.8969,17.9045,26400.0
2011-06-28 11:05:00,23.74,23.75,23.72,23.74,13100.0,17.8969,17.9045,17.8819,17.8969,13100.0
2011-06-28 11:10:00,23.75,23.76,23.73,23.74,37800.0,17.9045,17.912,17.8894,17.8969,37800.0
2011-06-28 11:15:00,23.74,23.74,23.69,23.69,16300.0,17.8969,17.8969,17.8593,17.8593,16300.0
2011-06-28 11:20:00,23.69,23.74,23.68,23.73,67900.0,17.8593,17.8969,17.8517,17.8894,67900.0
2011-06-28 11:25:00,23.74,23.75,23.69,23.71,59700.0,17.8969,17.9045,17.8593,17.8743,59700.0
2011-06-28 11:30:00,23.71,23.76,23.71,23.75,99400.0,17.8743,17.912,17.8743,17.9045,99400.0
2011-06-28 11:35:00,23.75,23.75,23.74,23.74,17300.0,17.9045,17.9045,17.8969,17.8969,17300.0
2011-06-28 11:40:00,23.75,23.75,23.72,23.73,10700.0,17.9045,17.9045,17.8819,17.8894,10700.0
2011-06-28 11:45:00,23.73,23.76,23.73,23.75,50100.0,17.8894,17.912,17.8894,17.9045,50100.0
2011-06-28 11:50:00,23.75,23.76,23.75,23.76,8600.0,17.9045,17.912,17.9045,17.912,8600.0
2011-06-28 11:55:00,23.76,23.8,23.75,23.8,20500.0,17.912,17.9422,17.9045,17.9422,20500.0
2011-06-28 12:00:00,23.81,23.83,23.8,23.83,15300.0,17.9497,17.9648,17.9422,17.9648,15300.0
2011-06-28 12:05:00,23.83,23.83,23.8,23.82,12300.0,17.9648,17.9648,17.9422,17.9573,12300.0
2011-06-28 12:10:00,23.81,23.82,23.81,23.82,8600.0,17.9497,17.9573,17.9497,17.9573,8600.0
2011-06-28 12:15:00,23.82,23.86,23.82,23.83,78800.0,17.9573,17.9874,17.9573,17.9648,78800.0
2011-06-28 12:20:00,23.83,23.83,23.79,23.8,29400.0,17.9648,17.9648,17.9346,17.9422,29400.0
2011-06-28 12:25:00,23.8,23.81,23.79,23.8,17500.0,17.9422,17.9497,17.9346,17.9422,17500.0
2011-06-28 12:30:00,23.8,23.85,23.8,23.85,30600.0,17.9422,17.9799,17.9422,17.9799,30600.0
2011-06-28 12:35:00,23.85,23.86,23.85,23.86,3700.0,17.9799,17.9874,17.9799,17.9874,3700.0
2011-06-28 12:40:00,23.86,23.86,23.83,23.85,21800.0,17.9874,17.9874,17.9648,17.9799,21800.0
2011-06-28 12:45:00,23.85,23.86,23.84,23.85,20700.0,17.9799,17.9874,17.9723,17.9799,20700.0
2011-06-28 12:50:00,23.85,23.86,23.84,23.85,10100.0,17.9799,17.9874,17.9723,17.9799,10100.0
2011-06-28 12:55:00,23.85,23.86,23.85,23.86,3400.0,17.9799,17.9874,17.9799,17.9874,3400.0
2011-06-28 13:00:00,23.85,23.89,23.85,23.88,35500.0,17.9799,18.01,17.9799,18.0025,35500.0
2011-06-28 13:05:00,23.88,23.92,23.87,23.92,17100.0,18.0025,18.0326,17.995,18.0326,17100.0
2011-06-28 13:10:00,23.93,23.93,23.91,23.91,16600.0,18.0402,18.0402,18.0251,18.0251,16600.0
2011-06-28 13:15:00,23.92,23.93,23.9,23.92,14000.0,18.0326,18.0402,18.0176,18.0326,14000.0
2011-06-28 13:20:00,23.92,23.92,23.86,23.87,14300.0,18.0326,18.0326,17.9874,17.995,14300.0
2011-06-28 13:25:00,23.86,23.87,23.82,23.82,15600.0,17.9874,17.995,17.9573,17.9573,15600.0
2011-06-28 13:30:00,23.83,23.86,23.8,23.85,56300.0,17.9648,17.9874,17.9422,17.9799,56300.0
2011-06-28 13:35:00,23.85,23.85,23.83,23.84,14400.0,17.9799,17.9799,17.9648,17.9723,14400.0
2011-06-28 13:40:00,23.84,23.84,23.81,23.81,5500.0,17.9723,17.9723,17.9497,17.9497,5500.0
2011-06-28 13:45:00,23.81,23.87,23.81,23.86,18400.0,17.9497,17.995,17.9497,17.9874,18400.0
2011-06-28 13:50:00,23.86,23.87,23.85,23.87,15600.0,17.9874,17.995,17.9799,17.995,15600.0
2011-06-28 13:55:00,23.86,23.86,23.82,23.82,16100.0,17.9874,17.9874,17.9573,17.9573,16100.0
2011-06-28 14:00:00,23.82,23.84,23.82,23.82,32100.0,17.9573,17.9723,17.9573,17.9573,32100.0
2011-06-28 14:05:00,23.82,23.84,23.79,23.84,68200.0,17.9573,17.9723,17.9346,17.9723,68200.0
2011-06-28 14:10:00,23.84,23.84,23.82,23.84,46100.0,17.9723,17.9723,17.9573,17.9723,46100.0
2011-06-28 14:15:00,23.83,23.87,23.83,23.86,22400.0,17.9648,17.995,17.9648,17.9874,22400.0
2011-06-28 14:20:00,23.86,23.86,23.83,23.83,13000.0,17.9874,17.9874,17.9648,17.9648,13000.0
2011-06-28 14:25:00,23.84,23.89,23.84,23.89,189200.0,17.9723,18.01,17.9723,18.01,189200.0
2011-06-28 14:30:00,23.89,23.91,23.89,23.9,50400.0,18.01,18.0251,18.01,18.0176,50400.0
2011-06-28 14:35:00,23.91,23.95,23.9,23.95,13800.0,18.0251,18.0553,18.0176,18.0553,13800.0
2011-06-28 14:40:00,23.94,23.94,23.9,23.9,17900.0,18.0477,18.0477,18.0176,18.0176,17900.0
2011-06-28 14:45:00,23.9,23.94,23.9,23.94,28700.0,18.0176,18.0477,18.0176,18.0477,28700.0
2011-06-28 14:50:00,23.93,23.94,23.92,23.93,35700.0,18.0402,18.0477,18.0326,18.0402,35700.0
2011-06-28 14:55:00,23.94,23.98,23.91,23.98,75900.0,18.0477,18.0779,18.0251,18.0779,75900.0
2011-06-28 15:00:00,23.98,24.02,23.98,24.01,49300.0,18.0779,18.108,18.0779,18.1005,49300.0
2011-06-28 15:05:00,24.01,24.04,24.0,24.02,25500.0,18.1005,18.1231,18.093,18.108,25500.0
2011-06-28 15:10:00,24.02,24.03,23.97,23.97,75200.0,18.108,18.1156,18.0703,18.0703,75200.0
2011-06-28 15:15:00,23.97,23.97,23.89,23.92,132600.0,18.0703,18.0703,18.01,18.0326,132600.0
2011-06-28 15:20:00,23.91,23.94,23.9,23.9,47700.0,18.0251,18.0477,18.0176,18.0176,47700.0
2011-06-28 15:25:00,23.9,23.92,23.88,23.9,19100.0,18.0176,18.0326,18.0025,18.0176,19100.0
2011-06-28 15:30:00,23.91,23.93,23.9,23.93,105200.0,18.0251,18.0402,18.0176,18.0402,105200.0
2011-06-28 15:35:00,23.93,23.93,23.9,23.91,35300.0,18.0402,18.0402,18.0176,18.0251,35300.0
2011-06-28 15:40:00,23.91,23.94,23.91,23.92,79100.0,18.0251,18.0477,18.0251,18.0326,79100.0
2011-06-28 15:45:00,23.93,23.95,23.91,23.92,67500.0,18.0402,18.0553,18.0251,18.0326,67500.0
2011-06-28 15:50:00,23.92,23.95,23.91,23.95,75600.0,18.0326,18.0553,18.0251,18.0553,75600.0
2011-06-28 15:55:00,23.94,23.95,23.9,23.92,188900.0,18.0477,18.0553,18.0176,18.0326,188900.0
2011-06-29 09:30:00,24.16,24.24,24.08,24.17,60100.0,18.2136,18.2739,18.1533,18.2211,60100.0
2011-06-29 09:35:00,24.17,24.2,24.14,24.2,26300.0,18.2211,18.2437,18.1985,18.2437,26300.0
2011-06-29 09:40:00,24.19,24.21,24.17,24.17,22600.0,18.2362,18.2513,18.2211,18.2211,22600.0
2011-06-29 09:45:00,24.16,24.19,24.14,24.16,26200.0,18.2136,18.2362,18.1985,18.2136,26200.0
2011-06-29 09:50:00,24.15,24.2,24.14,24.16,39500.0,18.206,18.2437,18.1985,18.2136,39500.0
2011-06-29 09:55:00,24.17,24.17,24.1,24.12,19800.0,18.2211,18.2211,18.1683,18.1834,19800.0
2011-06-29 10:00:00,24.13,24.14,24.03,24.08,47200.0,18.191,18.1985,18.1156,18.1533,47200.0
2011-06-29 10:05:00,24.09,24.09,24.06,24.07,26300.0,18.1608,18.1608,18.1382,18.1457,26300.0
2011-06-29 10:10:00,24.07,24.07,24.0,24.03,37700.0,18.1457,18.1457,18.093,18.1156,37700.0
2011-06-29 10:15:00,24.03,24.12,24.03,24.11,33800.0,18.1156,18.1834,18.1156,18.1759,33800.0
2011-06-29 10:20:00,24.11,24.12,24.09,24.11,16000.0,18.1759,18.1834,18.1608,18.1759,16000.0
2011-06-29 10:25:00,24.1,24.12,24.1,24.11,8200.0,18.1683,18.1834,18.1683,18.1759,8200.0
2011-06-29 10:30:00,24.11,24.18,24.1,24.18,47500.0,18.1759,18.2287,18.1683,18.2287,47500.0
2011-06-29 10:35:00,24.17,24.2,24.13,24.16,68800.0,18.2211,18.2437,18.191,18.2136,68800.0
2011-06-29 10:40:00,24.15,24.17,24.13,24.16,26400.0,18.206,18.2211,18.191,18.2136,26400.0
2011-06-29 10:45:00,24.16,24.17,24.13,24.15,21900.0,18.2136,18.2211,18.191,18.206,21900.0
2011-06-29 10:50:00,24.15,24.17,24.13,24.17,18900.0,18.206,18.2211,18.191,18.2211,18900.0
2011-06-29 10:55:00,24.17,24.23,24.16,24.19,34700.0,18.2211,18.2663,18.2136,18.2362,34700.0
2011-06-29 11:00:00,24.19,24.21,24.18,24.2,19800.0,18.2362,18.2513,18.2287,18.2437,19800.0
2011-06-29 11:05:00,24.21,24.21,24.17,24.19,28400.0,18.2513,18.2513,18.2211,18.2362,28400.0
2011-06-29 11:10:00,24.18,24.21,24.18,24.2,18100.0,18.2287,18.2513,18.2287,18.2437,18100.0
2011-06-29 11:15:00,24.2,24.21,24.17,24.18,16500.0,18.2437,18.2513,18.2211,18.2287,16500.0
2011-06-29 11:20:00,24.18,24.2,24.17,24.2,8200.0,18.2287,18.2437,18.2211,18.2437,8200.0
2011-06-29 11:25:00,24.19,24.2,24.17,24.18,15300.0,18.2362,18.2437,18.2211,18.2287,15300.0
2011-06-29 11:30:00,24.19,24.2,24.17,24.18,39500.0,18.2362,18.2437,18.2211,18.2287,39500.0
2011-06-29 11:35:00,24.17,24.19,24.15,24.16,19300.0,18.2211,18.2362,18.206,18.2136,19300.0
2011-06-29 11:40:00,24.15,24.18,24.15,24.18,20100.0,18.206,18.2287,18.206,18.2287,20100.0
2011-06-29 11:45:00,24.17,24.18,24.15,24.17,11300.0,18.2211,18.2287,18.206,18.2211,11300.0
2011-06-29 11:50:00,24.16,24.17,24.16,24.17,7900.0,18.2136,18.2211,18.2136,18.2211,7900.0
2011-06-29 11:55:00,24.16,24.18,24.16,24.18,22000.0,18.2136,18.2287,18.2136,18.2287,22000.0
2011-06-29 12:00:00,24.17,24.18,24.17,24.18,8400.0,18.2211,18.2287,18.2211,18.2287,8400.0
2011-06-29 12:05:00,24.17,24.18,24.14,24.15,29400.0,18.2211,18.2287,18.1985,18.206,29400.0
2011-06-29 12:10:00,24.16,24.19,24.16,24.18,34200.0,18.2136,18.2362,18.2136,18.2287,34200.0
2011-06-29 12:15:00,24.17,24.18,24.16,24.17,9300.0,18.2211,18.2287,18.2136,18.2211,9300.0
2011-06-29 12:20:00,24.17,24.18,24.16,24.18,16100.0,18.2211,18.2287,18.2136,18.2287,16100.0
2011-06-29 12:25:00,24.17,24.19,24.17,24.19,16800.0,18.2211,18.2362,18.2211,18.2362,16800.0
2011-06-29 12:30:00,24.18,24.19,24.18,24.19,4200.0,18.2287,18.2362,18.2287,18.2362,4200.0
2011-06-29 12:35:00,24.19,24.19,24.18,24.19,8300.0,18.2362,18.2362,18.2287,18.2362,8300.0
2011-06-29 12:40:00,24.19,24.2,24.18,24.2,27000.0,18.2362,18.2437,18.2287,18.2437,27000.0
2011-06-29 12:45:00,24.2,24.2,24.19,24.2,6300.0,18.2437,18.2437,18.2362,18.2437,6300.0
2011-06-29 12:50:00,24.2,24.2,24.19,24.2,4300.0,18.2437,18.2437,18.2362,18.2437,4300.0
2011-06-29 12:55:00,24.19,24.2,24.19,24.2,14200.0,18.2362,18.2437,18.2362,18.2437,14200.0
2011-06-29 13:00:00,24.19,24.21,24.18,24.2,56400.0,18.2362,18.2513,18.2287,18.2437,56400.0
2011-06-29 13:05:00,24.2,24.2,24.19,24.2,24000.0,18.2437,18.2437,18.2362,18.2437,24000.0
2011-06-29 13:10:00,24.2,24.23,24.19,24.22,43700.0,18.2437,18.2663,18.2362,18.2588,43700.0
2011-06-29 13:15:00,24.23,24.23,24.21,24.23,14600.0,18.2663,18.2663,18.2513,18.2663,14600.0
2011-06-29 13:20:00,24.22,24.24,24.2,24.24,30700.0,18.2588,18.2739,18.2437,18.2739,30700.0
2011-06-29 13:25:00,24.24,24.24,24.21,24.22,20300.0,18.2739,18.2739,18.2513,18.2588,20300.0
2011-06-29 13:30:00,24.21,24.25,24.21,24.25,18500.0,18.2513,18.2814,18.2513,18.2814,18500.0
2011-06-29 13:35:00,24.24,24.26,24.23,24.24,35700.0,18.2739,18.289,18.2663,18.2739,35700.0
2011-06-29 13:40:00,24.24,24.25,24.22,24.22,16600.0,18.2739,18.2814,18.2588,18.2588,16600.0
2011-06-29 13:45:00,24.23,24.23,24.2,24.2,14200.0,18.2663,18.2663,18.2437,18.2437,14200.0
2011-06-29 13:50:00,24.21,24.21,24.18,24.18,13300.0,18.2513,18.2513,18.2287,18.2287,13300.0
2011-06-29 13:55:00,24.19,24.23,24.19,24.23,31800.0,18.2362,18.2663,18.2362,18.2663,31800.0
2011-06-29 14:00:00,24.23,24.23,24.21,24.22,11000.0,18.2663,18.2663,18.2513,18.2588,11000.0
2011-06-29 14:05:00,24.22,24.24,24.21,24.23,19800.0,18.2588,18.2739,18.2513,18.2663,19800.0
2011-06-29 14:10:00,24.24,24.24,24.2,24.21,23000.0,18.2739,18.2739,18.2437,18.2513,23000.0
2011-06-29 14:15:00,24.2,24.24,24.2,24.24,23600.0,18.2437,18.2739,18.2437,18.2739,23600.0
2011-06-29 14:20:00,24.24,24.27,24.23,24.23,85500.0,18.2739,18.2965,18.2663,18.2663,85500.0
2011-06-29 14:25:00,24.23,24.26,24.22,24.25,28300.0,18.2663,18.289,18.2588,18.2814,28300.0
2011-06-29 14:30:00,24.25,24.26,24.22,24.23,48100.0,18.2814,18.289,18.2588,18.2663,48100.0
2011-06-29 14:35:00,24.23,24.25,24.2,24.25,98600.0,18.2663,18.2814,18.2437,18.2814,98600.0
2011-06-29 14:40:00,24.25,24.26,24.2,24.23,169400.0,18.2814,18.289,18.2437,18.2663,169400.0
2011-06-29 14:45:00,24.23,24.23,24.21,24.22,39700.0,18.2663,18.2663,18.2513,18.2588,39700.0
2011-06-29 14:50:00,24.22,24.23,24.22,24.23,21900.0,18.2588,18.2663,18.2588,18.2663,21900.0
2011-06-29 14:55:00,24.22,24.23,24.21,24.22,18100.0,18.2588,18.2663,18.2513,18.2588,18100.0
2011-06-29 15:00:00,24.23,24.26,24.22,24.24,32400.0,18.2663,18.289,18.2588,18.2739,32400.0
2011-06-29 15:05:00,24.24,24.26,24.23,24.26,43100.0,18.2739,18.289,18.2663,18.289,43100.0
2011-06-29 15:10:00,24.26,24.26,24.24,24.25,52100.0,18.289,18.289,18.2739,18.2814,52100.0
2011-06-29 15:15:00,24.26,24.26,24.24,24.26,51800.0,18.289,18.289,18.2739,18.289,51800.0
2011-06-29 15:20:00,24.25,24.26,24.24,24.26,25000.0,18.2814,18.289,18.2739,18.289,25000.0
2011-06-29 15:25:00,24.26,24.29,24.25,24.27,38600.0,18.289,18.3116,18.2814,18.2965,38600.0
2011-06-29 15:30:00,24.26,24.27,24.24,24.25,37100.0,18.289,18.2965,18.2739,18.2814,37100.0
2011-06-29 15:35:00,24.24,24.32,24.24,24.31,82900.0,18.2739,18.3342,18.2739,18.3267,82900.0
2011-06-29 15:40:00,24.3,24.33,24.29,24.3,165800.0,18.3191,18.3417,18.3116,18.3191,165800.0
2011-06-29 15:45:00,24.3,24.31,24.26,24.27,118600.0,18.3191,18.3267,18.289,18.2965,118600.0
2011-06-29 15:50:00,24.28,24.34,24.27,24.34,67500.0,18.304,18.3493,18.2965,18.3493,67500.0
2011-06-29 15:55:00,24.34,24.34,24.28,24.29,202000.0,18.3493,18.3493,18.304,18.3116,202000.0
2011-06-30 09:30:00,24.38,24.38,24.29,24.32,22100.0,18.3794,18.3794,18.3116,18.3342,22100.0
2011-06-30 09:35:00,24.31,24.33,24.28,24.29,16400.0,18.3267,18.3417,18.304,18.3116,16400.0
2011-06-30 09:40:00,24.29,24.36,24.25,24.3,19900.0,18.3116,18.3643,18.2814,18.3191,19900.0
2011-06-30 09:45:00,24.31,24.39,24.31,24.36,15700.0,18.3267,18.387,18.3267,18.3643,15700.0
2011-06-30 09:50:00,24.36,24.41,24.36,24.39,41500.0,18.3643,18.402,18.3643,18.387,41500.0
2011-06-30 09:55:00,24.4,24.46,24.4,24.41,52600.0,18.3945,18.4397,18.3945,18.402,52600.0
2011-06-30 10:00:00,24.4,24.5,24.4,24.5,63400.0,18.3945,18.4699,18.3945,18.4699,63400.0
2011-06-30 10:05:00,24.49,24.5,24.45,24.48,38900.0,18.4624,18.4699,18.4322,18.4548,38900.0
2011-06-30 10:10:00,24.47,24.48,24.47,24.48,15400.0,18.4473,18.4548,18.4473,18.4548,15400.0
2011-06-30 10:15:00,24.48,24.51,24.43,24.45,42400.0,18.4548,18.4774,18.4171,18.4322,42400.0
2011-06-30 10:20:00,24.44,24.5,24.43,24.5,23700.0,18.4247,18.4699,18.4171,18.4699,23700.0
2011-06-30 10:25:00,24.49,24.5,24.43,24.43,19100.0,18.4624,18.4699,18.4171,18.4171,19100.0
2011-06-30 10:30:00,24.42,24.43,24.4,24.43,20200.0,18.4096,18.4171,18.3945,18.4171,20200.0
2011-06-30 10:35:00,24.44,24.45,24.4,24.43,19400.0,18.4247,18.4322,18.3945,18.4171,19400.0
2011-06-30 10:40:00,24.43,24.44,24.4,24.43,44700.0,18.4171,18.4247,18.3945,18.4171,44700.0
2011-06-30 10:45:00,24.42,24.44,24.4,24.44,22400.0,18.4096,18.4247,18.3945,18.4247,22400.0
2011-06-30 10:50:00,24.43,24.46,24.43,24.46,10800.0,18.4171,18.4397,18.4171,18.4397,10800.0
2011-06-30 10:55:00,24.46,24.46,24.4,24.41,7600.0,18.4397,18.4397,18.3945,18.402,7600.0
2011-06-30 11:00:00,24.4,24.48,24.39,24.48,31700.0,18.3945,18.4548,18.387,18.4548,31700.0
2011-06-30 11:05:00,24.47,24.49,24.46,24.49,9200.0,18.4473,18.4624,18.4397,18.4624,9200.0
2011-06-30 11:10:00,24.48,24.51,24.46,24.5,24700.0,18.4548,18.4774,18.4397,18.4699,24700.0
2011-06-30 11:15:00,24.51,24.52,24.49,24.5,17200.0,18.4774,18.485,18.4624,18.4699,17200.0
2011-06-30 11:20:00,24.5,24.51,24.49,24.51,18500.0,18.4699,18.4774,18.4624,18.4774,18500.0
2011-06-30 11:25:00,24.51,24.51,24.49,24.51,31200.0,18.4774,18.4774,18.4624,18.4774,31200.0
2011-06-30 11:30:00,24.51,24.53,24.5,24.52,14400.0,18.4774,18.4925,18.4699,18.485,14400.0
2011-06-30 11:35:00,24.52,24.55,24.52,24.54,11200.0,18.485,18.5076,18.485,18.5,11200.0
2011-06-30 11:40:00,24.54,24.54,24.52,24.53,12500.0,18.5,18.5,18.485,18.4925,12500.0
2011-06-30 11:45:00,24.52,24.55,24.51,24.55,22400.0,18.485,18.5076,18.4774,18.5076,22400.0
2011-06-30 11:50:00,24.55,24.57,24.52,24.57,24400.0,18.5076,18.5227,18.485,18.5227,24400.0
2011-06-30 11:55:00,24.57,24.64,24.57,24.63,36000.0,18.5227,18.5754,18.5227,18.5679,36000.0
2011-06-30 12:00:00,24.62,24.64,24.61,24.64,16300.0,18.5604,18.5754,18.5528,18.5754,16300.0
2011-06-30 12:05:00,24.64,24.64,24.6,24.61,9100.0,18.5754,18.5754,18.5453,18.5528,9100.0
2011-06-30 12:10:00,24.62,24.62,24.58,24.58,7300.0,18.5604,18.5604,18.5302,18.5302,7300.0
2011-06-30 12:15:00,24.58,24.59,24.57,24.58,7400.0,18.5302,18.5377,18.5227,18.5302,7400.0
2011-06-30 12:20:00,24.58,24.59,24.57,24.57,8000.0,18.5302,18.5377,18.5227,18.5227,8000.0
2011-06-30 12:25:00,24.57,24.6,24.56,24.58,8900.0,18.5227,18.5453,18.5151,18.5302,8900.0
2011-06-30 12:30:00,24.58,24.59,24.54,24.58,83600.0,18.5302,18.5377,18.5,18.5302,83600.0
2011-06-30 12:35:00,24.58,24.6,24.56,24.6,21000.0,18.5302,18.5453,18.5151,18.5453,21000.0
2011-06-30 12:40:00,24.59,24.6,24.59,24.6,3700.0,18.5377,18.5453,18.5377,18.5453,3700.0
2011-06-30 12:45:00,24.59,24.6,24.58,24.59,7800.0,18.5377,18.5453,18.5302,18.5377,7800.0
2011-06-30 12:50:00,24.59,24.59,24.56,24.57,7100.0,18.5377,18.5377,18.5151,18.5227,7100.0
2011-06-30 12:55:00,24.57,24.58,24.56,24.56,11600.0,18.5227,18.5302,18.5151,18.5151,11600.0
2011-06-30 13:00:00,24.57,24.6,24.56,24.59,10500.0,18.5227,18.5453,18.5151,18.5377,10500.0
2011-06-30 13:05:00,24.59,24.61,24.57,24.59,15200.0,18.5377,18.5528,18.5227,18.5377,15200.0
2011-06-30 13:10:00,24.59,24.6,24.56,24.57,9100.0,18.5377,18.5453,18.5151,18.5227,9100.0
2011-06-30 13:15:00,24.57,24.57,24.54,24.54,9100.0,18.5227,18.5227,18.5,18.5,9100.0
2011-06-30 13:20:00,24.54,24.54,24.5,24.52,8000.0,18.5,18.5,18.4699,18.485,8000.0
2011-06-30 13:25:00,24.52,24.53,24.5,24.52,12800.0,18.485,18.4925,18.4699,18.485,12800.0
2011-06-30 13:30:00,24.52,24.54,24.51,24.52,13700.0,18.485,18.5,18.4774,18.485,13700.0
2011-06-30 13:35:00,24.52,24.54,24.5,24.53,16000.0,18.485,18.5,18.4699,18.4925,16000.0
2011-06-30 13:40:00,24.52,24.52,24.5,24.5,27600.0,18.485,18.485,18.4699,18.4699,27600.0
2011-06-30 13:45:00,24.5,24.52,24.5,24.52,12000.0,18.4699,18.485,18.4699,18.485,12000.0
2011-06-30 13:50:00,24.51,24.52,24.5,24.5,18100.0,18.4774,18.485,18.4699,18.4699,18100.0
2011-06-30 13:55:00,24.5,24.52,24.5,24.51,13500.0,18.4699,18.485,18.4699,18.4774,13500.0
2011-06-30 14:00:00,24.51,24.56,24.51,24.53,50400.0,18.4774,18.5151,18.4774,18.4925,50400.0
2011-06-30 14:05:00,24.53,24.56,24.53,24.55,9300.0,18.4925,18.5151,18.4925,18.5076,9300.0
2011-06-30 14:10:00,24.55,24.56,24.55,24.56,4300.0,18.5076,18.5151,18.5076,18.5151,4300.0
2011-06-30 14:15:00,24.55,24.56,24.55,24.55,17700.0,18.5076,18.5151,18.5076,18.5076,17700.0
2011-06-30 14:20:00,24.54,24.55,24.52,24.52,12000.0,18.5,18.5076,18.485,18.485,12000.0
2011-06-30 14:25:00,24.52,24.55,24.52,24.54,38400.0,18.485,18.5076,18.485,18.5,38400.0
2011-06-30 14:30:00,24.54,24.55,24.51,24.51,16000.0,18.5,18.5076,18.4774,18.4774,16000.0
2011-06-30 14:35:00,24.51,24.55,24.51,24.52,17700.0,18.4774,18.5076,18.4774,18.485,17700.0
2011-06-30 14:40:00,24.53,24.53,24.52,24.53,6800.0,18.4925,18.4925,18.485,18.4925,6800.0
2011-06-30 14:45:00,24.52,24.53,24.52,24.52,12400.0,18.485,18.4925,18.485,18.485,12400.0
2011-06-30 14:50:00,24.53,24.53,24.5,24.53,35800.0,18.4925,18.4925,18.4699,18.4925,35800.0
2011-06-30 14:55:00,24.53,24.55,24.52,24.53,22600.0,18.4925,18.5076,18.485,18.4925,22600.0
2011-06-30 15:00:00,24.53,24.54,24.53,24.53,16700.0,18.4925,18.5,18.4925,18.4925,16700.0
2011-06-30 15:05:00,24.53,24.55,24.53,24.55,19700.0,18.4925,18.5076,18.4925,18.5076,19700.0
2011-06-30 15:10:00,24.54,24.55,24.53,24.53,24800.0,18.5,18.5076,18.4925,18.4925,24800.0
2011-06-30 15:15:00,24.53,24.55,24.53,24.53,23900.0,18.4925,18.5076,18.4925,18.4925,23900.0
2011-06-30 15:20:00,24.53,24.55,24.53,24.54,23400.0,18.4925,18.5076,18.4925,18.5,23400.0
2011-06-30 15:25:00,24.54,24.56,24.54,24.55,49100.0,18.5,18.5151,18.5,18.5076,49100.0
2011-06-30 15:30:00,24.55,24.56,24.54,24.55,52100.0,18.5076,18.5151,18.5,18.5076,52100.0
2011-06-30 15:35:00,24.55,24.58,24.55,24.57,35100.0,18.5076,18.5302,18.5076,18.5227,35100.0
2011-06-30 15:40:00,24.57,24.59,24.57,24.59,59000.0,18.5227,18.5377,18.5227,18.5377,59000.0
2011-06-30 15:45:00,24.59,24.61,24.55,24.59,124800.0,18.5377,18.5528,18.5076,18.5377,124800.0
2011-06-30 15:50:00,24.59,24.61,24.56,24.58,111600.0,18.5377,18.5528,18.5151,18.5302,111600.0
2011-06-30 15:55:00,24.58,24.59,24.55,24.57,167400.0,18.5302,18.5377,18.5076,18.5227,167400.0
2011-07-01 09:30:00,24.5,24.51,24.44,24.46,25300.0,18.4699,18.4774,18.4247,18.4397,25300.0
2011-07-01 09:35:00,24.47,24.47,24.4,24.4,14900.0,18.4473,18.4473,18.3945,18.3945,14900.0
2011-07-01 09:40:00,24.39,24.42,24.36,24.38,13100.0,18.387,18.4096,18.3643,18.3794,13100.0
2011-07-01 09:45:00,24.38,24.4,24.37,24.4,48700.0,18.3794,18.3945,18.3719,18.3945,48700.0
2011-07-01 09:50:00,24.4,24.41,24.39,24.41,6800.0,18.3945,18.402,18.387,18.402,6800.0
2011-07-01 09:55:00,24.41,24.41,24.39,24.4,36000.0,18.402,18.402,18.387,18.3945,36000.0
2011-07-01 10:00:00,24.41,24.5,24.41,24.43,70300.0,18.402,18.4699,18.402,18.4171,70300.0
2011-07-01 10:05:00,24.42,24.44,24.42,24.43,18000.0,18.4096,18.4247,18.4096,18.4171,18000.0
2011-07-01 10:10:00,24.42,24.48,24.42,24.46,28400.0,18.4096,18.4548,18.4096,18.4397,28400.0
2011-07-01 10:15:00,24.46,24.46,24.44,24.45,48200.0,18.4397,18.4397,18.4247,18.4322,48200.0
2011-07-01 10:20:00,24.45,24.49,24.45,24.46,30400.0,18.4322,18.4624,18.4322,18.4397,30400.0
2011-07-01 10:25:00,24.47,24.51,24.46,24.48,66600.0,18.4473,18.4774,18.4397,18.4548,66600.0
2011-07-01 10:30:00,24.49,24.59,24.47,24.58,25400.0,18.4624,18.5377,18.4473,18.5302,25400.0
2011-07-01 10:35:00,24.58,24.67,24.58,24.66,30500.0,18.5302,18.598,18.5302,18.5905,30500.0
2011-07-01 10:40:00,24.66,24.66,24.58,24.58,23000.0,18.5905,18.5905,18.5302,18.5302,23000.0
2011-07-01 10:45:00,24.58,24.59,24.56,24.58,13000.0,18.5302,18.5377,18.5151,18.5302,13000.0
2011-07-01 10:50:00,24.59,24.6,24.56,24.59,13900.0,18.5377,18.5453,18.5151,18.5377,13900.0
2011-07-01 10:55:00,24.58,24.59,24.55,24.58,16200.0,18.5302,18.5377,18.5076,18.5302,16200.0
2011-07-01 11:00:00,24.58,24.58,24.57,24.57,3300.0,18.5302,18.5302,18.5227,18.5227,3300.0
2011-07-01 11:05:00,24.57,24.59,24.56,24.57,17800.0,18.5227,18.5377,18.5151,18.5227,17800.0
2011-07-01 11:10:00,24.58,24.58,24.56,24.56,31900.0,18.5302,18.5302,18.5151,18.5151,31900.0
2011-07-01 11:15:00,24.57,24.62,24.56,24.6,58000.0,18.5227,18.5604,18.5151,18.5453,58000.0
2011-07-01 11:20:00,24.61,24.64,24.6,24.64,10600.0,18.5528,18.5754,18.5453,18.5754,10600.0
2011-07-01 11:25:00,24.64,24.67,24.59,24.66,53100.0,18.5754,18.598,18.5377,18.5905,53100.0
2011-07-01 11:30:00,24.65,24.65,24.61,24.62,14900.0,18.583,18.583,18.5528,18.5604,14900.0
2011-07-01 11:35:00,24.62,24.63,24.62,24.63,7700.0,18.5604,18.5679,18.5604,18.5679,7700.0
2011-07-01 11:40:00,24.62,24.64,24.62,24.63,5900.0,18.5604,18.5754,18.5604,18.5679,5900.0
2011-07-01 11:45:00,24.63,24.68,24.63,24.65,21200.0,18.5679,18.6056,18.5679,18.583,21200.0
2011-07-01 11:50:00,24.65,24.67,24.65,24.65,10700.0,18.583,18.598,18.583,18.583,10700.0
2011-07-01 11:55:00,24.65,24.7,24.65,24.68,13000.0,18.583,18.6207,18.583,18.6056,13000.0
2011-07-01 12:00:00,24.68,24.69,24.65,24.65,9200.0,18.6056,18.6131,18.583,18.583,9200.0
2011-07-01 12:05:00,24.65,24.66,24.65,24.66,3100.0,18.583,18.5905,18.583,18.5905,3100.0
2011-07-01 12:10:00,24.66,24.67,24.65,24.67,8000.0,18.5905,18.598,18.583,18.598,8000.0
2011-07-01 12:15:00,24.67,24.68,24.66,24.66,10200.0,18.598,18.6056,18.5905,18.5905,10200.0
2011-07-01 12:20:00,24.66,24.71,24.66,24.71,33500.0,18.5905,18.6282,18.5905,18.6282,33500.0
2011-07-01 12:25:00,24.71,24.77,24.71,24.77,28600.0,18.6282,18.6734,18.6282,18.6734,28600.0
2011-07-01 12:30:00,24.77,24.77,24.73,24.73,28500.0,18.6734,18.6734,18.6433,18.6433,28500.0
2011-07-01 12:35:00,24.73,24.73,24.72,24.73,10600.0,18.6433,18.6433,18.6357,18.6433,10600.0
2011-07-01 12:40:00,24.73,24.75,24.72,24.75,20000.0,18.6433,18.6584,18.6357,18.6584,20000.0
2011-07-01 12:45:00,24.74,24.76,24.74,24.76,14700.0,18.6508,18.6659,18.6508,18.6659,14700.0
2011-07-01 12:50:00,24.75,24.81,24.75,24.79,35300.0,18.6584,18.7036,18.6584,18.6885,35300.0
2011-07-01 12:55:00,24.79,24.8,24.78,24.78,13700.0,18.6885,18.6961,18.681,18.681,13700.0
2011-07-01 13:00:00,24.78,24.78,24.76,24.76,11900.0,18.681,18.681,18.6659,18.6659,11900.0
2011-07-01 13:05:00,24.77,24.79,24.73,24.78,23600.0,18.6734,18.6885,18.6433,18.681,23600.0
2011-07-01 13:10:00,24.77,24.78,24.77,24.77,1500.0,18.6734,18.681,18.6734,18.6734,1500.0
2011-07-01 13:15:00,24.77,24.78,24.75,24.75,15500.0,18.6734,18.681,18.6584,18.6584,15500.0
2011-07-01 13:20:00,24.74,24.75,24.74,24.74,3800.0,18.6508,18.6584,18.6508,18.6508,3800.0
2011-07-01 13:25:00,24.74,24.75,24.74,24.74,10700.0,18.6508,18.6584,18.6508,18.6508,10700.0
2011-07-01 13:30:00,24.74,24.76,24.74,24.75,29000.0,18.6508,18.6659,18.6508,18.6584,29000.0
2011-07-01 13:35:00,24.75,24.79,24.75,24.79,14700.0,18.6584,18.6885,18.6584,18.6885,14700.0
2011-07-01 13:40:00,24.78,24.79,24.77,24.77,11200.0,18.681,18.6885,18.6734,18.6734,11200.0
2011-07-01 13:45:00,24.78,24.82,24.78,24.82,32000.0,18.681,18.7111,18.681,18.7111,32000.0
2011-07-01 13:50:00,24.81,24.83,24.81,24.82,15500.0,18.7036,18.7187,18.7036,18.7111,15500.0
2011-07-01 13:55:00,24.83,24.83,24.8,24.83,42000.0,18.7187,18.7187,18.6961,18.7187,42000.0
2011-07-01 14:00:00,24.83,24.86,24.82,24.86,17800.0,18.7187,18.7413,18.7111,18.7413,17800.0
2011-07-01 14:05:00,24.86,24.88,24.85,24.87,18300.0,18.7413,18.7564,18.7337,18.7488,18300.0
2011-07-01 14:10:00,24.87,24.88,24.86,24.87,18300.0,18.7488,18.7564,18.7413,18.7488,18300.0
2011-07-01 14:15:00,24.86,24.87,24.84,24.84,17400.0,18.7413,18.7488,18.7262,18.7262,17400.0
2011-07-01 14:20:00,24.84,24.85,24.84,24.85,5000.0,18.7262,18.7337,18.7262,18.7337,5000.0
2011-07-01 14:25:00,24.84,24.85,24.84,24.84,6600.0,18.7262,18.7337,18.7262,18.7262,6600.0
2011-07-01 14:30:00,24.84,24.86,24.84,24.86,24100.0,18.7262,18.7413,18.7262,18.7413,24100.0
2011-07-01 14:35:00,24.85,24.87,24.85,24.86,16900.0,18.7337,18.7488,18.7337,18.7413,16900.0
2011-07-01 14:40:00,24.85,24.86,24.85,24.85,12900.0,18.7337,18.7413,18.7337,18.7337,12900.0
2011-07-01 14:45:00,24.85,24.85,24.84,24.84,23200.0,18.7337,18.7337,18.7262,18.7262,23200.0
2011-07-01 14:50:00,24.84,24.86,24.84,24.86,19700.0,18.7262,18.7413,18.7262,18.7413,19700.0
2011-07-01 14:55:00,24.85,24.89,24.85,24.88,22000.0,18.7337,18.7639,18.7337,18.7564,22000.0
2011-07-01 15:00:00,24.88,24.89,24.86,24.86,21800.0,18.7564,18.7639,18.7413,18.7413,21800.0
2011-07-01 15:05:00,24.86,24.87,24.84,24.84,12600.0,18.7413,18.7488,18.7262,18.7262,12600.0
2011-07-01 15:10:00,24.84,24.84,24.82,24.82,24000.0,18.7262,18.7262,18.7111,18.7111,24000.0
2011-07-01 15:15:00,24.82,24.83,24.79,24.79,16200.0,18.7111,18.7187,18.6885,18.6885,16200.0
2011-07-01 15:20:00,24.79,24.79,24.77,24.77,17100.0,18.6885,18.6885,18.6734,18.6734,17100.0
2011-07-01 15:25:00,24.77,24.78,24.76,24.77,19900.0,18.6734,18.681,18.6659,18.6734,19900.0
2011-07-01 15:30:00,24.77,24.8,24.76,24.79,50100.0,18.6734,18.6961,18.6659,18.6885,50100.0
2011-07-01 15:35:00,24.79,24.79,24.76,24.77,31600.0,18.6885,18.6885,18.6659,18.6734,31600.0
2011-07-01 15:40:00,24.76,24.79,24.76,24.78,54400.0,18.6659,18.6885,18.6659,18.681,54400.0
2011-07-01 15:45:00,24.78,24.82,24.77,24.8,71900.0,18.681,18.7111,18.6734,18.6961,71900.0
2011-07-01 15:50:00,24.81,24.83,24.8,24.8,45800.0,18.7036,18.7187,18.6961,18.6961,45800.0
2011-07-01 15:55:00,24.8,24.81,24.78,24.8,92700.0,18.6961,18.7036,18.681,18.6961,92700.0
2011-07-05 09:30:00,24.81,24.81,24.62,24.72,19300.0,18.7036,18.7036,18.5604,18.6357,19300.0
2011-07-05 09:35:00,24.72,24.73,24.59,24.6,19500.0,18.6357,18.6433,18.5377,18.5453,19500.0
2011-07-05 09:40:00,24.59,24.74,24.59,24.7,20600.0,18.5377,18.6508,18.5377,18.6207,20600.0
2011-07-05 09:45:00,24.74,24.79,24.71,24.73,10700.0,18.6508,18.6885,18.6282,18.6433,10700.0
2011-07-05 09:50:00,24.73,24.75,24.64,24.66,10500.0,18.6433,18.6584,18.5754,18.5905,10500.0
2011-07-05 09:55:00,24.66,24.68,24.62,24.68,11000.0,18.5905,18.6056,18.5604,18.6056,11000.0
2011-07-05 10:00:00,24.68,24.74,24.66,24.7,23600.0,18.6056,18.6508,18.5905,18.6207,23600.0
2011-07-05 10:05:00,24.7,24.74,24.7,24.7,18700.0,18.6207,18.6508,18.6207,18.6207,18700.0
2011-07-05 10:10:00,24.7,24.72,24.68,24.7,30600.0,18.6207,18.6357,18.6056,18.6207,30600.0
2011-07-05 10:15:00,24.7,24.71,24.66,24.7,68800.0,18.6207,18.6282,18.5905,18.6207,68800.0
2011-07-05 10:20:00,24.7,24.7,24.64,24.64,38500.0,18.6207,18.6207,18.5754,18.5754,38500.0
2011-07-05 10:25:00,24.64,24.67,24.58,24.59,30900.0,18.5754,18.598,18.5302,18.5377,30900.0
2011-07-05 10:30:00,24.59,24.62,24.57,24.58,15600.0,18.5377,18.5604,18.5227,18.5302,15600.0
2011-07-05 10:35:00,24.57,24.6,24.55,24.56,17600.0,18.5227,18.5453,18.5076,18.5151,17600.0
2011-07-05 10:40:00,24.56,24.58,24.55,24.55,14500.0,18.5151,18.5302,18.5076,18.5076,14500.0
2011-07-05 10:45:00,24.54,24.56,24.51,24.51,13400.0,18.5,18.5151,18.4774,18.4774,13400.0
2011-07-05 10:50:00,24.51,24.52,24.5,24.5,14200.0,18.4774,18.485,18.4699,18.4699,14200.0
2011-07-05 10:55:00,24.5,24.54,24.5,24.52,33300.0,18.4699,18.5,18.4699,18.485,33300.0
2011-07-05 11:00:00,24.51,24.52,24.47,24.49,31800.0,18.4774,18.485,18.4473,18.4624,31800.0
2011-07-05 11:05:00,24.48,24.49,24.46,24.46,12500.0,18.4548,18.4624,18.4397,18.4397,12500.0
2011-07-05 11:10:00,24.46,24.47,24.44,24.47,12600.0,18.4397,18.4473,18.4247,18.4473,12600.0
2011-07-05 11:15:00,24.46,24.53,24.44,24.51,36500.0,18.4397,18.4925,18.4247,18.4774,36500.0
2011-07-05 11:20:00,24.49,24.5,24.45,24.48,37800.0,18.4624,18.4699,18.4322,18.4548,37800.0
2011-07-05 11:25:00,24.48,24.49,24.42,24.43,11900.0,18.4548,18.4624,18.4096,18.4171,11900.0
2011-07-05 11:30:00,24.43,24.49,24.41,24.48,28700.0,18.4171,18.4624,18.402,18.4548,28700.0
2011-07-05 11:35:00,24.47,24.48,24.44,24.45,11200.0,18.4473,18.4548,18.4247,18.4322,11200.0
2011-07-05 11:40:00,24.44,24.44,24.41,24.41,11500.0,18.4247,18.4247,18.402,18.402,11500.0
2011-07-05 11:45:00,24.42,24.46,24.4,24.44,23200.0,18.4096,18.4397,18.3945,18.4247,23200.0
2011-07-05 11:50:00,24.44,24.44,24.41,24.43,8600.0,18.4247,18.4247,18.402,18.4171,8600.0
2011-07-05 11:55:00,24.42,24.43,24.39,24.42,18200.0,18.4096,18.4171,18.387,18.4096,18200.0
2011-07-05 12:00:00,24.42,24.42,24.4,24.41,7300.0,18.4096,18.4096,18.3945,18.402,7300.0
2011-07-05 12:05:00,24.41,24.42,24.38,24.39,9800.0,18.402,18.4096,18.3794,18.387,9800.0
2011-07-05 12:10:00,24.39,24.4,24.38,24.39,16000.0,18.387,18.3945,18.3794,18.387,16000.0
2011-07-05 12:15:00,24.38,24.39,24.35,24.35,10100.0,18.3794,18.387,18.3568,18.3568,10100.0
2011-07-05 12:20:00,24.35,24.36,24.34,24.35,12200.0,18.3568,18.3643,18.3493,18.3568,12200.0
2011-07-05 12:25:00,24.35,24.38,24.35,24.38,9200.0,18.3568,18.3794,18.3568,18.3794,9200.0
2011-07-05 12:30:00,24.38,24.43,24.38,24.41,18000.0,18.3794,18.4171,18.3794,18.402,18000.0
2011-07-05 12:35:00,24.41,24.42,24.4,24.4,7900.0,18.402,18.4096,18.3945,18.3945,7900.0
2011-07-05 12:40:00,24.41,24.43,24.4,24.42,11700.0,18.402,18.4171,18.3945,18.4096,11700.0
2011-07-05 12:45:00,24.42,24.43,24.41,24.41,8800.0,18.4096,18.4171,18.402,18.402,8800.0
2011-07-05 12:50:00,24.4,24.41,24.39,24.41,7100.0,18.3945,18.402,18.387,18.402,7100.0
2011-07-05 12:55:00,24.4,24.41,24.37,24.38,11300.0,18.3945,18.402,18.3719,18.3794,11300.0
2011-07-05 13:00:00,24.39,24.39,24.35,24.36,26700.0,18.387,18.387,18.3568,18.3643,26700.0
2011-07-05 13:05:00,24.36,24.38,24.35,24.35,11600.0,18.3643,18.3794,18.3568,18.3568,11600.0
2011-07-05 13:10:00,24.36,24.36,24.34,24.34,6800.0,18.3643,18.3643,18.3493,18.3493,6800.0
2011-07-05 13:15:00,24.35,24.36,24.34,24.35,6800.0,18.3568,18.3643,18.3493,18.3568,6800.0
2011-07-05 13:20:00,24.35,24.36,24.34,24.35,8800.0,18.3568,18.3643,18.3493,18.3568,8800.0
2011-07-05 13:25:00,24.35,24.35,24.33,24.33,8500.0,18.3568,18.3568,18.3417,18.3417,8500.0
2011-07-05 13:30:00,24.33,24.34,24.33,24.34,2700.0,18.3417,18.3493,18.3417,18.3493,2700.0
2011-07-05 13:35:00,24.34,24.36,24.33,24.36,15400.0,18.3493,18.3643,18.3417,18.3643,15400.0
2011-07-05 13:40:00,24.37,24.39,24.37,24.38,10500.0,18.3719,18.387,18.3719,18.3794,10500.0
2011-07-05 13:45:00,24.39,24.47,24.39,24.47,16500.0,18.387,18.4473,18.387,18.4473,16500.0
2011-07-05 13:50:00,24.47,24.49,24.45,24.48,21800.0,18.4473,18.4624,18.4322,18.4548,21800.0
2011-07-05 13:55:00,24.48,24.49,24.45,24.45,17900.0,18.4548,18.4624,18.4322,18.4322,17900.0
2011-07-05 14:00:00,24.46,24.47,24.42,24.43,155100.0,18.4397,18.4473,18.4096,18.4171,155100.0
2011-07-05 14:05:00,24.42,24.43,24.39,24.41,28900.0,18.4096,18.4171,18.387,18.402,28900.0
2011-07-05 14:10:00,24.41,24.47,24.41,24.47,17300.0,18.402,18.4473,18.402,18.4473,17300.0
2011-07-05 14:15:00,24.46,24.46,24.39,24.39,25700.0,18.4397,18.4397,18.387,18.387,25700.0
2011-07-05 14:20:00,24.4,24.41,24.35,24.39,28300.0,18.3945,18.402,18.3568,18.387,28300.0
2011-07-05 14:25:00,24.38,24.39,24.36,24.37,12400.0,18.3794,18.387,18.3643,18.3719,12400.0
2011-07-05 14:30:00,24.37,24.39,24.35,24.36,20300.0,18.3719,18.387,18.3568,18.3643,20300.0
2011-07-05 14:35:00,24.36,24.42,24.35,24.42,33700.0,18.3643,18.4096,18.3568,18.4096,33700.0
2011-07-05 14:40:00,24.42,24.43,24.38,24.38,14600.0,18.4096,18.4171,18.3794,18.3794,14600.0
2011-07-05 14:45:00,24.38,24.41,24.38,24.41,12000.0,18.3794,18.402,18.3794,18.402,12000.0
2011-07-05 14:50:00,24.4,24.43,24.4,24.43,6000.0,18.3945,18.4171,18.3945,18.4171,6000.0
2011-07-05 14:55:00,24.43,24.45,24.42,24.45,13900.0,18.4171,18.4322,18.4096,18.4322,13900.0
2011-07-05 15:00:00,24.44,24.45,24.39,24.39,121000.0,18.4247,18.4322,18.387,18.387,121000.0
2011-07-05 15:05:00,24.4,24.42,24.4,24.42,26800.0,18.3945,18.4096,18.3945,18.4096,26800.0
2011-07-05 15:10:00,24.41,24.43,24.38,24.41,77300.0,18.402,18.4171,18.3794,18.402,77300.0
2011-07-05 15:15:00,24.41,24.43,24.39,24.41,88200.0,18.402,18.4171,18.387,18.402,88200.0
2011-07-05 15:20:00,24.41,24.44,24.4,24.43,90700.0,18.402,18.4247,18.3945,18.4171,90700.0
2011-07-05 15:25:00,24.43,24.43,24.36,24.36,63900.0,18.4171,18.4171,18.3643,18.3643,63900.0
2011-07-05 15:30:00,24.36,24.37,24.35,24.36,48200.0,18.3643,18.3719,18.3568,18.3643,48200.0
2011-07-05 15:35:00,24.36,24.36,24.28,24.28,52300.0,18.3643,18.3643,18.304,18.304,52300.0
2011-07-05 15:40:00,24.28,24.3,24.26,24.26,103800.0,18.304,18.3191,18.289,18.289,103800.0
2011-07-05 15:45:00,24.26,24.26,24.23,24.24,116300.0,18.289,18.289,18.2663,18.2739,116300.0
2011-07-05 15:50:00,24.24,24.25,24.22,24.24,146100.0,18.2739,18.2814,18.2588,18.2739,146100.0
2011-07-05 15:55:00,24.23,24.24,24.22,24.23,208300.0,18.2663,18.2739,18.2588,18.2663,208300.0
2011-07-06 09:30:00,24.15,24.17,24.04,24.06,28600.0,18.206,18.2211,18.1231,18.1382,28600.0
2011-07-06 09:35:00,24.05,24.06,23.98,23.99,49900.0,18.1306,18.1382,18.0779,18.0854,49900.0
2011-07-06 09:40:00,23.99,24.02,23.99,23.99,18000.0,18.0854,18.108,18.0854,18.0854,18000.0
2011-07-06 09:45:00,23.99,24.06,23.99,24.05,18700.0,18.0854,18.1382,18.0854,18.1306,18700.0
2011-07-06 09:50:00,24.05,24.05,24.03,24.04,9200.0,18.1306,18.1306,18.1156,18.1231,9200.0
2011-07-06 09:55:00,24.05,24.05,24.04,24.05,12300.0,18.1306,18.1306,18.1231,18.1306,12300.0
2011-07-06 10:00:00,24.04,24.11,24.04,24.11,69600.0,18.1231,18.1759,18.1231,18.1759,69600.0
2011-07-06 10:05:00,24.11,24.11,24.02,24.05,19200.0,18.1759,18.1759,18.108,18.1306,19200.0
2011-07-06 10:10:00,24.05,24.05,24.04,24.05,5000.0,18.1306,18.1306,18.1231,18.1306,5000.0
2011-07-06 10:15:00,24.05,24.06,24.0,24.0,18500.0,18.1306,18.1382,18.093,18.093,18500.0
2011-07-06 10:20:00,24.01,24.06,24.0,24.05,25400.0,18.1005,18.1382,18.093,18.1306,25400.0
2011-07-06 10:25:00,24.05,24.08,24.04,24.07,17300.0,18.1306,18.1533,18.1231,18.1457,17300.0
2011-07-06 10:30:00,24.07,24.08,24.05,24.07,18200.0,18.1457,18.1533,18.1306,18.1457,18200.0
2011-07-06 10:35:00,24.06,24.07,24.05,24.06,28300.0,18.1382,18.1457,18.1306,18.1382,28300.0
2011-07-06 10:40:00,24.06,24.07,24.05,24.05,13400.0,18.1382,18.1457,18.1306,18.1306,13400.0
2011-07-06 10:45:00,24.05,24.1,24.03,24.09,38300.0,18.1306,18.1683,18.1156,18.1608,38300.0
2011-07-06 10:50:00,24.08,24.15,24.08,24.15,30200.0,18.1533,18.206,18.1533,18.206,30200.0
2011-07-06 10:55:00,24.15,24.15,24.1,24.11,19600.0,18.206,18.206,18.1683,18.1759,19600.0
2011-07-06 11:00:00,24.11,24.14,24.11,24.13,18000.0,18.1759,18.1985,18.1759,18.191,18000.0
2011-07-06 11:05:00,24.13,24.14,24.09,24.11,87200.0,18.191,18.1985,18.1608,18.1759,87200.0
2011-07-06 11:10:00,24.12,24.12,24.1,24.12,23900.0,18.1834,18.1834,18.1683,18.1834,23900.0
2011-07-06 11:15:00,24.12,24.12,24.09,24.09,5700.0,18.1834,18.1834,18.1608,18.1608,5700.0
2011-07-06 11:20:00,24.1,24.11,24.1,24.11,4900.0,18.1683,18.1759,18.1683,18.1759,4900.0
2011-07-06 11:25:00,24.1,24.1,24.09,24.1,9100.0,18.1683,18.1683,18.1608,18.1683,9100.0
2011-07-06 11:30:00,24.09,24.11,24.08,24.1,60100.0,18.1608,18.1759,18.1533,18.1683,60100.0
2011-07-06 11:35:00,24.1,24.15,24.1,24.13,23500.0,18.1683,18.206,18.1683,18.191,23500.0
2011-07-06 11:40:00,24.13,24.15,24.1,24.1,27100.0,18.191,18.206,18.1683,18.1683,27100.0
2011-07-06 11:45:00,24.11,24.12,24.1,24.1,13600.0,18.1759,18.1834,18.1683,18.1683,13600.0
2011-07-06 11:50:00,24.1,24.11,24.08,24.08,10000.0,18.1683,18.1759,18.1533,18.1533,10000.0
2011-07-06 11:55:00,24.07,24.1,24.07,24.08,9800.0,18.1457,18.1683,18.1457,18.1533,9800.0
2011-07-06 12:00:00,24.08,24.09,24.07,24.09,4400.0,18.1533,18.1608,18.1457,18.1608,4400.0
2011-07-06 12:05:00,24.09,24.09,24.06,24.06,7000.0,18.1608,18.1608,18.1382,18.1382,7000.0
2011-07-06 12:10:00,24.06,24.06,24.05,24.05,3200.0,18.1382,18.1382,18.1306,18.1306,3200.0
2011-07-06 12:15:00,24.06,24.06,24.05,24.05,1900.0,18.1382,18.1382,18.1306,18.1306,1900.0
2011-07-06 12:20:00,24.05,24.07,24.05,24.06,16000.0,18.1306,18.1457,18.1306,18.1382,16000.0
2011-07-06 12:25:00,24.06,24.09,24.05,24.09,9700.0,18.1382,18.1608,18.1306,18.1608,9700.0
2011-07-06 12:30:00,24.09,24.1,24.08,24.1,9200.0,18.1608,18.1683,18.1533,18.1683,9200.0
2011-07-06 12:35:00,24.1,24.1,24.09,24.1,15300.0,18.1683,18.1683,18.1608,18.1683,15300.0
2011-07-06 12:40:00,24.1,24.1,24.08,24.09,5500.0,18.1683,18.1683,18.1533,18.1608,5500.0
2011-07-06 12:45:00,24.09,24.1,24.08,24.08,4500.0,18.1608,18.1683,18.1533,18.1533,4500.0
2011-07-06 12:50:00,24.09,24.09,24.08,24.09,7400.0,18.1608,18.1608,18.1533,18.1608,7400.0
2011-07-06 12:55:00,24.09,24.11,24.08,24.09,25900.0,18.1608,18.1759,18.1533,18.1608,25900.0
2011-07-06 13:00:00,24.09,24.09,24.06,24.06,20700.0,18.1608,18.1608,18.1382,18.1382,20700.0
2011-07-06 13:05:00,24.05,24.06,24.02,24.02,8400.0,18.1306,18.1382,18.108,18.108,8400.0
2011-07-06 13:10:00,24.03,24.04,24.0,24.02,71600.0,18.1156,18.1231,18.093,18.108,71600.0
2011-07-06 13:15:00,24.02,24.03,24.0,24.0,9900.0,18.108,18.1156,18.093,18.093,9900.0
2011-07-06 13:20:00,24.01,24.01,23.96,23.97,26600.0,18.1005,18.1005,18.0628,18.0703,26600.0
2011-07-06 13:25:00,23.96,23.97,23.96,23.96,7600.0,18.0628,18.0703,18.0628,18.0628,7600.0
2011-07-06 13:30:00,23.97,23.98,23.95,23.95,27000.0,18.0703,18.0779,18.0553,18.0553,27000.0
2011-07-06 13:35:00,23.95,23.97,23.95,23.96,15200.0,18.0553,18.0703,18.0553,18.0628,15200.0
2011-07-06 13:40:00,23.95,23.97,23.95,23.96,11800.0,18.0553,18.0703,18.0553,18.0628,11800.0
2011-07-06 13:45:00,23.97,23.97,23.96,23.96,10800.0,18.0703,18.0703,18.0628,18.0628,10800.0
2011-07-06 13:50:00,23.96,23.98,23.93,23.94,95300.0,18.0628,18.0779,18.0402,18.0477,95300.0
2011-07-06 13:55:00,23.94,23.97,23.93,23.96,18100.0,18.0477,18.0703,18.0402,18.0628,18100.0
2011-07-06 14:00:00,23.96,23.98,23.96,23.98,12000.0,18.0628,18.0779,18.0628,18.0779,12000.0
2011-07-06 14:05:00,23.98,23.99,23.97,23.98,11400.0,18.0779,18.0854,18.0703,18.0779,11400.0
2011-07-06 14:10:00,23.98,24.0,23.97,23.97,24500.0,18.0779,18.093,18.0703,18.0703,24500.0
2011-07-06 14:15:00,23.97,23.98,23.97,23.97,9000.0,18.0703,18.0779,18.0703,18.0703,9000.0
2011-07-06 14:20:00,23.97,23.98,23.94,23.97,21200.0,18.0703,18.0779,18.0477,18.0703,21200.0
2011-07-06 14:25:00,23.96,23.97,23.96,23.97,14500.0,18.0628,18.0703,18.0628,18.0703,14500.0
2011-07-06 14:30:00,23.97,23.97,23.96,23.97,11100.0,18.0703,18.0703,18.0628,18.0703,11100.0
2011-07-06 14:35:00,23.96,23.98,23.95,23.97,18400.0,18.0628,18.0779,18.0553,18.0703,18400.0
2011-07-06 14:40:00,23.98,23.98,23.96,23.96,10200.0,18.0779,18.0779,18.0628,18.0628,10200.0
2011-07-06 14:45:00,23.96,23.98,23.96,23.96,15600.0,18.0628,18.0779,18.0628,18.0628,15600.0
2011-07-06 14:50:00,23.96,23.97,23.96,23.96,8200.0,18.0628,18.0703,18.0628,18.0628,8200.0
2011-07-06 14:55:00,23.96,23.98,23.94,23.94,22300.0,18.0628,18.0779,18.0477,18.0477,22300.0
2011-07-06 15:00:00,23.95,23.97,23.94,23.96,18000.0,18.0553,18.0703,18.0477,18.0628,18000.0
2011-07-06 15:05:00,23.96,23.99,23.95,23.99,27000.0,18.0628,18.0854,18.0553,18.0854,27000.0
2011-07-06 15:10:00,23.98,23.99,23.96,23.96,23100.0,18.0779,18.0854,18.0628,18.0628,23100.0
2011-07-06 15:15:00,23.96,23.98,23.96,23.98,18300.0,18.0628,18.0779,18.0628,18.0779,18300.0
2011-07-06 15:20:00,23.97,24.01,23.97,23.98,59100.0,18.0703,18.1005,18.0703,18.0779,59100.0
2011-07-06 15:25:00,23.99,24.0,23.98,24.0,26000.0,18.0854,18.093,18.0779,18.093,26000.0
2011-07-06 15:30:00,24.0,24.0,23.98,23.98,46100.0,18.093,18.093,18.0779,18.0779,46100.0
2011-07-06 15:35:00,23.99,23.99,23.97,23.98,53100.0,18.0854,18.0854,18.0703,18.0779,53100.0
2011-07-06 15:40:00,23.98,23.98,23.96,23.96,76200.0,18.0779,18.0779,18.0628,18.0628,76200.0
2011-07-06 15:45:00,23.97,23.97,23.93,23.94,96800.0,18.0703,18.0703,18.0402,18.0477,96800.0
2011-07-06 15:50:00,23.94,23.97,23.94,23.97,44700.0,18.0477,18.0703,18.0477,18.0703,44700.0
2011-07-06 15:55:00,23.97,24.0,23.96,24.0,71200.0,18.0703,18.093,18.0628,18.093,71200.0
2011-07-07 09:30:00,24.23,24.27,24.08,24.1,37800.0,18.2663,18.2965,18.1533,18.1683,37800.0
2011-07-07 09:35:00,24.08,24.1,24.01,24.03,24000.0,18.1533,18.1683,18.1005,18.1156,24000.0
2011-07-07 09:40:00,24.02,24.04,23.99,24.04,18200.0,18.108,18.1231,18.0854,18.1231,18200.0
2011-07-07 09:45:00,24.04,24.1,24.01,24.05,70400.0,18.1231,18.1683,18.1005,18.1306,70400.0
2011-07-07 09:50:00,24.05,24.05,23.98,24.0,18100.0,18.1306,18.1306,18.0779,18.093,18100.0
2011-07-07 09:55:00,24.0,24.02,24.0,24.02,11000.0,18.093,18.108,18.093,18.108,11000.0
2011-07-07 10:00:00,24.03,24.12,24.03,24.09,18600.0,18.1156,18.1834,18.1156,18.1608,18600.0
2011-07-07 10:05:00,24.1,24.13,24.1,24.11,16000.0,18.1683,18.191,18.1683,18.1759,16000.0
2011-07-07 10:10:00,24.11,24.13,24.06,24.13,48400.0,18.1759,18.191,18.1382,18.191,48400.0
2011-07-07 10:15:00,24.14,24.18,24.14,24.17,20200.0,18.1985,18.2287,18.1985,18.2211,20200.0
2011-07-07 10:20:00,24.17,24.17,24.11,24.13,14300.0,18.2211,18.2211,18.1759,18.191,14300.0
2011-07-07 10:25:00,24.13,24.18,24.12,24.18,22700.0,18.191,18.2287,18.1834,18.2287,22700.0
2011-07-07 10:30:00,24.18,24.22,24.18,24.22,29300.0,18.2287,18.2588,18.2287,18.2588,29300.0
2011-07-07 10:35:00,24.21,24.22,24.14,24.15,42500.0,18.2513,18.2588,18.1985,18.206,42500.0
2011-07-07 10:40:00,24.15,24.17,24.13,24.17,23900.0,18.206,18.2211,18.191,18.2211,23900.0
2011-07-07 10:45:00,24.18,24.2,24.15,24.17,25000.0,18.2287,18.2437,18.206,18.2211,25000.0
2011-07-07 10:50:00,24.17,24.18,24.16,24.17,26600.0,18.2211,18.2287,18.2136,18.2211,26600.0
2011-07-07 10:55:00,24.17,24.2,24.15,24.17,38600.0,18.2211,18.2437,18.206,18.2211,38600.0
2011-07-07 11:00:00,24.16,24.18,24.15,24.16,18100.0,18.2136,18.2287,18.206,18.2136,18100.0
2011-07-07 11:05:00,24.17,24.18,24.15,24.15,58700.0,18.2211,18.2287,18.206,18.206,58700.0
2011-07-07 11:10:00,24.15,24.17,24.15,24.17,13100.0,18.206,18.2211,18.206,18.2211,13100.0
2011-07-07 11:15:00,24.17,24.18,24.16,24.18,10200.0,18.2211,18.2287,18.2136,18.2287,10200.0
2011-07-07 11:20:00,24.17,24.2,24.17,24.19,10700.0,18.2211,18.2437,18.2211,18.2362,10700.0
2011-07-07 11:25:00,24.19,24.2,24.19,24.2,8700.0,18.2362,18.2437,18.2362,18.2437,8700.0
2011-07-07 11:30:00,24.19,24.2,24.15,24.16,19600.0,18.2362,18.2437,18.206,18.2136,19600.0
2011-07-07 11:35:00,24.15,24.16,24.13,24.16,11300.0,18.206,18.2136,18.191,18.2136,11300.0
2011-07-07 11:40:00,24.16,24.16,24.12,24.13,14000.0,18.2136,18.2136,18.1834,18.191,14000.0
2011-07-07 11:45:00,24.12,24.13,24.12,24.13,3600.0,18.1834,18.191,18.1834,18.191,3600.0
2011-07-07 11:50:00,24.13,24.15,24.13,24.15,13600.0,18.191,18.206,18.191,18.206,13600.0
2011-07-07 11:55:00,24.14,24.15,24.04,24.04,92500.0,18.1985,18.206,18.1231,18.1231,92500.0
2011-07-07 12:00:00,24.04,24.05,23.98,24.0,119400.0,18.1231,18.1306,18.0779,18.093,119400.0
2011-07-07 12:05:00,24.0,24.0,23.99,24.0,18800.0,18.093,18.093,18.0854,18.093,18800.0
2011-07-07 12:10:00,24.0,24.0,23.96,23.97,59400.0,18.093,18.093,18.0628,18.0703,59400.0
2011-07-07 12:15:00,23.97,23.99,23.96,23.98,27300.0,18.0703,18.0854,18.0628,18.0779,27300.0
2011-07-07 12:20:00,23.98,24.0,23.97,23.97,23600.0,18.0779,18.093,18.0703,18.0703,23600.0
2011-07-07 12:25:00,23.96,23.99,23.96,23.97,20400.0,18.0628,18.0854,18.0628,18.0703,20400.0
2011-07-07 12:30:00,23.97,23.97,23.94,23.94,16400.0,18.0703,18.0703,18.0477,18.0477,16400.0
2011-07-07 12:35:00,23.94,23.96,23.93,23.96,22600.0,18.0477,18.0628,18.0402,18.0628,22600.0
2011-07-07 12:40:00,23.95,23.97,23.95,23.96,13300.0,18.0553,18.0703,18.0553,18.0628,13300.0
2011-07-07 12:45:00,23.97,23.98,23.96,23.96,22800.0,18.0703,18.0779,18.0628,18.0628,22800.0
2011-07-07 12:50:00,23.97,23.99,23.96,23.97,19000.0,18.0703,18.0854,18.0628,18.0703,19000.0
2011-07-07 12:55:00,23.97,23.98,23.93,23.93,22600.0,18.0703,18.0779,18.0402,18.0402,22600.0
2011-07-07 13:00:00,23.93,23.94,23.93,23.94,6800.0,18.0402,18.0477,18.0402,18.0477,6800.0
2011-07-07 13:05:00,23.93,23.94,23.87,23.9,41600.0,18.0402,18.0477,17.995,18.0176,41600.0
2011-07-07 13:10:00,23.9,23.95,23.9,23.95,11900.0,18.0176,18.0553,18.0176,18.0553,11900.0
2011-07-07 13:15:00,23.95,23.96,23.94,23.96,15200.0,18.0553,18.0628,18.0477,18.0628,15200.0
2011-07-07 13:20:00,23.95,23.97,23.94,23.95,31500.0,18.0553,18.0703,18.0477,18.0553,31500.0
2011-07-07 13:25:00,23.94,23.96,23.94,23.96,21000.0,18.0477,18.0628,18.0477,18.0628,21000.0
2011-07-07 13:30:00,23.96,23.98,23.95,23.96,27700.0,18.0628,18.0779,18.0553,18.0628,27700.0
2011-07-07 13:35:00,23.96,23.98,23.96,23.96,18300.0,18.0628,18.0779,18.0628,18.0628,18300.0
2011-07-07 13:40:00,23.96,23.99,23.96,23.99,22800.0,18.0628,18.0854,18.0628,18.0854,22800.0
2011-07-07 13:45:00,23.98,24.0,23.96,23.97,25300.0,18.0779,18.093,18.0628,18.0703,25300.0
2011-07-07 13:50:00,23.96,23.97,23.95,23.95,25200.0,18.0628,18.0703,18.0553,18.0553,25200.0
2011-07-07 13:55:00,23.95,23.95,23.94,23.95,15000.0,18.0553,18.0553,18.0477,18.0553,15000.0
2011-07-07 14:00:00,23.94,23.96,23.94,23.95,14900.0,18.0477,18.0628,18.0477,18.0553,14900.0
2011-07-07 14:05:00,23.96,23.96,23.94,23.94,35000.0,18.0628,18.0628,18.0477,18.0477,35000.0
2011-07-07 14:10:00,23.94,23.95,23.93,23.94,31300.0,18.0477,18.0553,18.0402,18.0477,31300.0
2011-07-07 14:15:00,23.95,23.95,23.94,23.95,17800.0,18.0553,18.0553,18.0477,18.0553,17800.0
2011-07-07 14:20:00,23.95,23.99,23.94,23.95,39700.0,18.0553,18.0854,18.0477,18.0553,39700.0
2011-07-07 14:25:00,23.95,24.0,23.95,23.98,20500.0,18.0553,18.093,18.0553,18.0779,20500.0
2011-07-07 14:30:00,23.98,24.0,23.97,23.98,42700.0,18.0779,18.093,18.0703,18.0779,42700.0
2011-07-07 14:35:00,23.98,24.0,23.98,24.0,16000.0,18.0779,18.093,18.0779,18.093,16000.0
2011-07-07 14:40:00,23.99,24.03,23.99,24.03,34700.0,18.0854,18.1156,18.0854,18.1156,34700.0
2011-07-07 14:45:00,24.03,24.05,24.02,24.05,30600.0,18.1156,18.1306,18.108,18.1306,30600.0
2011-07-07 14:50:00,24.03,24.07,24.03,24.06,44400.0,18.1156,18.1457,18.1156,18.1382,44400.0
2011-07-07 14:55:00,24.06,24.09,24.06,24.08,63000.0,18.1382,18.1608,18.1382,18.1533,63000.0
2011-07-07 15:00:00,24.08,24.12,24.08,24.12,39100.0,18.1533,18.1834,18.1533,18.1834,39100.0
2011-07-07 15:05:00,24.11,24.12,24.1,24.11,22300.0,18.1759,18.1834,18.1683,18.1759,22300.0
2011-07-07 15:10:00,24.1,24.14,24.1,24.13,47700.0,18.1683,18.1985,18.1683,18.191,47700.0
2011-07-07 15:15:00,24.14,24.17,24.13,24.17,40400.0,18.1985,18.2211,18.191,18.2211,40400.0
2011-07-07 15:20:00,24.17,24.17,24.14,24.14,58000.0,18.2211,18.2211,18.1985,18.1985,58000.0
2011-07-07 15:25:00,24.15,24.17,24.14,24.16,113200.0,18.206,18.2211,18.1985,18.2136,113200.0
2011-07-07 15:30:00,24.15,24.18,24.15,24.17,227200.0,18.206,18.2287,18.206,18.2211,227200.0
2011-07-07 15:35:00,24.17,24.2,24.17,24.2,156100.0,18.2211,18.2437,18.2211,18.2437,156100.0
2011-07-07 15:40:00,24.2,24.24,24.18,24.18,135800.0,18.2437,18.2739,18.2287,18.2287,135800.0
2011-07-07 15:45:00,24.19,24.25,24.19,24.21,311300.0,18.2362,18.2814,18.2362,18.2513,311300.0
2011-07-07 15:50:00,24.21,24.24,24.2,24.23,146400.0,18.2513,18.2739,18.2437,18.2663,146400.0
2011-07-07 15:55:00,24.23,24.24,24.22,24.22,217300.0,18.2663,18.2739,18.2588,18.2588,217300.0
2011-07-08 09:30:00,24.01,24.06,23.94,24.04,86200.0,18.1005,18.1382,18.0477,18.1231,86200.0
2011-07-08 09:35:00,24.04,24.08,23.95,23.95,42000.0,18.1231,18.1533,18.0553,18.0553,42000.0
2011-07-08 09:40:00,23.95,24.0,23.92,23.98,102300.0,18.0553,18.093,18.0326,18.0779,102300.0
2011-07-08 09:45:00,23.98,24.0,23.96,23.97,36100.0,18.0779,18.093,18.0628,18.0703,36100.0
2011-07-08 09:50:00,23.98,24.0,23.96,24.0,38400.0,18.0779,18.093,18.0628,18.093,38400.0
2011-07-08 09:55:00,24.0,24.07,23.99,24.05,42400.0,18.093,18.1457,18.0854,18.1306,42400.0
2011-07-08 10:00:00,24.05,24.06,24.0,24.03,42700.0,18.1306,18.1382,18.093,18.1156,42700.0
2011-07-08 10:05:00,24.03,24.03,23.97,23.98,10100.0,18.1156,18.1156,18.0703,18.0779,10100.0
2011-07-08 10:10:00,23.96,24.0,23.94,24.0,15700.0,18.0628,18.093,18.0477,18.093,15700.0
2011-07-08 10:15:00,24.0,24.02,23.94,23.95,30300.0,18.093,18.108,18.0477,18.0553,30300.0
2011-07-08 10:20:00,23.95,23.96,23.92,23.93,13300.0,18.0553,18.0628,18.0326,18.0402,13300.0
2011-07-08 10:25:00,23.93,23.98,23.9,23.97,10500.0,18.0402,18.0779,18.0176,18.0703,10500.0
2011-07-08 10:30:00,23.96,23.97,23.89,23.93,10400.0,18.0628,18.0703,18.01,18.0402,10400.0
2011-07-08 10:35:00,23.92,23.94,23.9,23.92,7900.0,18.0326,18.0477,18.0176,18.0326,7900.0
2011-07-08 10:40:00,23.91,23.91,23.86,23.87,44100.0,18.0251,18.0251,17.9874,17.995,44100.0
2011-07-08 10:45:00,23.87,23.93,23.86,23.91,17800.0,17.995,18.0402,17.9874,18.0251,17800.0
2011-07-08 10:50:00,23.9,23.91,23.87,23.9,18600.0,18.0176,18.0251,17.995,18.0176,18600.0
2011-07-08 10:55:00,23.9,23.91,23.89,23.9,9900.0,18.0176,18.0251,18.01,18.0176,9900.0
2011-07-08 11:00:00,23.9,23.93,23.89,23.91,16200.0,18.0176,18.0402,18.01,18.0251,16200.0
2011-07-08 11:05:00,23.91,23.92,23.9,23.91,10700.0,18.0251,18.0326,18.0176,18.0251,10700.0
2011-07-08 11:10:00,23.9,23.92,23.89,23.89,20700.0,18.0176,18.0326,18.01,18.01,20700.0
2011-07-08 11:15:00,23.89,23.91,23.87,23.91,23200.0,18.01,18.0251,17.995,18.0251,23200.0
2011-07-08 11:20:00,23.91,23.91,23.9,23.91,5800.0,18.0251,18.0251,18.0176,18.0251,5800.0
2011-07-08 11:25:00,23.9,23.91,23.9,23.9,2900.0,18.0176,18.0251,18.0176,18.0176,2900.0
2011-07-08 11:30:00,23.9,23.91,23.86,23.88,13200.0,18.0176,18.0251,17.9874,18.0025,13200.0
2011-07-08 11:35:00,23.88,23.93,23.88,23.9,18500.0,18.0025,18.0402,18.0025,18.0176,18500.0
2011-07-08 11:40:00,23.9,23.92,23.88,23.92,11000.0,18.0176,18.0326,18.0025,18.0326,11000.0
2011-07-08 11:45:00,23.92,23.94,23.91,23.93,22300.0,18.0326,18.0477,18.0251,18.0402,22300.0
2011-07-08 11:50:00,23.93,23.95,23.93,23.94,17200.0,18.0402,18.0553,18.0402,18.0477,17200.0
2011-07-08 11:55:00,23.95,23.96,23.93,23.96,51400.0,18.0553,18.0628,18.0402,18.0628,51400.0
2011-07-08 12:00:00,23.96,23.98,23.95,23.96,12100.0,18.0628,18.0779,18.0553,18.0628,12100.0
2011-07-08 12:05:00,23.96,23.98,23.96,23.97,6500.0,18.0628,18.0779,18.0628,18.0703,6500.0
2011-07-08 12:10:00,23.97,23.98,23.96,23.96,8500.0,18.0703,18.0779,18.0628,18.0628,8500.0
2011-07-08 12:15:00,23.96,23.98,23.96,23.97,22300.0,18.0628,18.0779,18.0628,18.0703,22300.0
2011-07-08 12:20:00,23.96,23.97,23.93,23.94,19300.0,18.0628,18.0703,18.0402,18.0477,19300.0
2011-07-08 12:25:00,23.93,23.94,23.93,23.93,7600.0,18.0402,18.0477,18.0402,18.0402,7600.0
2011-07-08 12:30:00,23.93,23.97,23.93,23.97,13900.0,18.0402,18.0703,18.0402,18.0703,13900.0
2011-07-08 12:35:00,23.96,23.97,23.96,23.97,7000.0,18.0628,18.0703,18.0628,18.0703,7000.0
2011-07-08 12:40:00,23.96,23.99,23.96,23.97,14500.0,18.0628,18.0854,18.0628,18.0703,14500.0
2011-07-08 12:45:00,23.98,24.02,23.98,24.01,15900.0,18.0779,18.108,18.0779,18.1005,15900.0
2011-07-08 12:50:00,24.01,24.01,23.97,23.98,8500.0,18.1005,18.1005,18.0703,18.0779,8500.0
2011-07-08 12:55:00,23.97,24.01,23.97,24.01,11800.0,18.0703,18.1005,18.0703,18.1005,11800.0
2011-07-08 13:00:00,24.0,24.02,24.0,24.01,27000.0,18.093,18.108,18.093,18.1005,27000.0
2011-07-08 13:05:00,24.02,24.07,24.01,24.05,22800.0,18.108,18.1457,18.1005,18.1306,22800.0
2011-07-08 13:10:00,24.05,24.07,24.03,24.06,75800.0,18.1306,18.1457,18.1156,18.1382,75800.0
2011-07-08 13:15:00,24.06,24.06,24.01,24.01,13000.0,18.1382,18.1382,18.1005,18.1005,13000.0
2011-07-08 13:20:00,24.01,24.06,24.01,24.05,28700.0,18.1005,18.1382,18.1005,18.1306,28700.0
2011-07-08 13:25:00,24.05,24.11,24.05,24.1,74300.0,18.1306,18.1759,18.1306,18.1683,74300.0
2011-07-08 13:30:00,24.1,24.11,24.08,24.08,25300.0,18.1683,18.1759,18.1533,18.1533,25300.0
2011-07-08 13:35:00,24.08,24.1,24.08,24.09,33200.0,18.1533,18.1683,18.1533,18.1608,33200.0
2011-07-08 13:40:00,24.1,24.13,24.1,24.11,37800.0,18.1683,18.191,18.1683,18.1759,37800.0
2011-07-08 13:45:00,24.1,24.11,24.08,24.09,20800.0,18.1683,18.1759,18.1533,18.1608,20800.0
2011-07-08 13:50:00,24.09,24.1,24.04,24.05,75100.0,18.1608,18.1683,18.1231,18.1306,75100.0
2011-07-08 13:55:00,24.05,24.1,24.05,24.09,38000.0,18.1306,18.1683,18.1306,18.1608,38000.0
2011-07-08 14:00:00,24.09,24.1,24.08,24.08,13900.0,18.1608,18.1683,18.1533,18.1533,13900.0
2011-07-08 14:05:00,24.08,24.1,24.08,24.09,58700.0,18.1533,18.1683,18.1533,18.1608,58700.0
2011-07-08 14:10:00,24.09,24.1,24.05,24.05,58100.0,18.1608,18.1683,18.1306,18.1306,58100.0
2011-07-08 14:15:00,24.05,24.06,23.97,24.03,88300.0,18.1306,18.1382,18.0703,18.1156,88300.0
2011-07-08 14:20:00,24.04,24.06,24.01,24.06,25500.0,18.1231,18.1382,18.1005,18.1382,25500.0
2011-07-08 14:25:00,24.06,24.07,24.01,24.03,34900.0,18.1382,18.1457,18.1005,18.1156,34900.0
2011-07-08 14:30:00,24.02,24.11,24.02,24.11,52300.0,18.108,18.1759,18.108,18.1759,52300.0
2011-07-08 14:35:00,24.1,24.11,24.09,24.1,65800.0,18.1683,18.1759,18.1608,18.1683,65800.0
2011-07-08 14:40:00,24.1,24.1,24.08,24.08,41300.0,18.1683,18.1683,18.1533,18.1533,41300.0
2011-07-08 14:45:00,24.08,24.1,24.07,24.1,33700.0,18.1533,18.1683,18.1457,18.1683,33700.0
2011-07-08 14:50:00,24.09,24.11,24.09,24.11,59700.0,18.1608,18.1759,18.1608,18.1759,59700.0
2011-07-08 14:55:00,24.1,24.17,24.1,24.16,58100.0,18.1683,18.2211,18.1683,18.2136,58100.0
2011-07-08 15:00:00,24.16,24.18,24.14,24.17,75900.0,18.2136,18.2287,18.1985,18.2211,75900.0
2011-07-08 15:05:00,24.16,24.17,24.15,24.15,20100.0,18.2136,18.2211,18.206,18.206,20100.0
2011-07-08 15:10:00,24.15,24.17,24.15,24.16,19400.0,18.206,18.2211,18.206,18.2136,19400.0
2011-07-08 15:15:00,24.17,24.23,24.16,24.21,124300.0,18.2211,18.2663,18.2136,18.2513,124300.0
2011-07-08 15:20:00,24.22,24.22,24.21,24.22,14500.0,18.2588,18.2588,18.2513,18.2588,14500.0
2011-07-08 15:25:00,24.22,24.22,24.21,24.22,16100.0,18.2588,18.2588,18.2513,18.2588,16100.0
2011-07-08 15:30:00,24.21,24.21,24.2,24.2,47400.0,18.2513,18.2513,18.2437,18.2437,47400.0
2011-07-08 15:35:00,24.2,24.21,24.19,24.2,75400.0,18.2437,18.2513,18.2362,18.2437,75400.0
2011-07-08 15:40:00,24.2,24.21,24.19,24.19,77900.0,18.2437,18.2513,18.2362,18.2362,77900.0
2011-07-08 15:45:00,24.19,24.2,24.18,24.19,54600.0,18.2362,18.2437,18.2287,18.2362,54600.0
2011-07-08 15:50:00,24.19,24.22,24.18,24.22,73100.0,18.2362,18.2588,18.2287,18.2588,73100.0
2011-07-08 15:55:00,24.21,24.22,24.2,24.21,124300.0,18.2513,18.2588,18.2437,18.2513,124300.0
2011-07-11 09:30:00,23.9,23.93,23.85,23.88,34600.0,18.0176,18.0402,17.9799,18.0025,34600.0
2011-07-11 09:35:00,23.87,23.88,23.75,23.86,30300.0,17.995,18.0025,17.9045,17.9874,30300.0
2011-07-11 09:40:00,23.86,23.87,23.75,23.77,8000.0,17.9874,17.995,17.9045,17.9196,8000.0
2011-07-11 09:45:00,23.76,23.77,23.71,23.71,33400.0,17.912,17.9196,17.8743,17.8743,33400.0
2011-07-11 09:50:00,23.7,23.7,23.63,23.65,53700.0,17.8668,17.8668,17.814,17.8291,53700.0
2011-07-11 09:55:00,23.66,23.72,23.65,23.7,64300.0,17.8366,17.8819,17.8291,17.8668,64300.0
2011-07-11 10:00:00,23.71,23.72,23.65,23.65,28000.0,17.8743,17.8819,17.8291,17.8291,28000.0
2011-07-11 10:05:00,23.66,23.66,23.63,23.63,28600.0,17.8366,17.8366,17.814,17.814,28600.0
2011-07-11 10:10:00,23.64,23.66,23.63,23.65,17100.0,17.8216,17.8366,17.814,17.8291,17100.0
2011-07-11 10:15:00,23.65,23.66,23.61,23.62,32700.0,17.8291,17.8366,17.7989,17.8065,32700.0
2011-07-11 10:20:00,23.62,23.64,23.6,23.64,11900.0,17.8065,17.8216,17.7914,17.8216,11900.0
2011-07-11 10:25:00,23.64,23.65,23.6,23.61,23400.0,17.8216,17.8291,17.7914,17.7989,23400.0
2011-07-11 10:30:00,23.6,23.61,23.57,23.58,37600.0,17.7914,17.7989,17.7688,17.7763,37600.0
2011-07-11 10:35:00,23.58,23.6,23.55,23.56,25700.0,17.7763,17.7914,17.7537,17.7612,25700.0
2011-07-11 10:40:00,23.56,23.64,23.56,23.62,35600.0,17.7612,17.8216,17.7612,17.8065,35600.0
2011-07-11 10:45:00,23.62,23.63,23.58,23.61,28100.0,17.8065,17.814,17.7763,17.7989,28100.0
2011-07-11 10:50:00,23.6,23.63,23.54,23.54,22100.0,17.7914,17.814,17.7462,17.7462,22100.0
2011-07-11 10:55:00,23.54,23.56,23.52,23.55,14000.0,17.7462,17.7612,17.7311,17.7537,14000.0
2011-07-11 11:00:00,23.56,23.56,23.51,23.54,46300.0,17.7612,17.7612,17.7236,17.7462,46300.0
2011-07-11 11:05:00,23.54,23.56,23.53,23.53,31900.0,17.7462,17.7612,17.7386,17.7386,31900.0
2011-07-11 11:10:00,23.53,23.55,23.52,23.54,14800.0,17.7386,17.7537,17.7311,17.7462,14800.0
2011-07-11 11:15:00,23.54,23.56,23.53,23.54,28500.0,17.7462,17.7612,17.7386,17.7462,28500.0
2011-07-11 11:20:00,23.54,23.6,23.54,23.55,57300.0,17.7462,17.7914,17.7462,17.7537,57300.0
2011-07-11 11:25:00,23.55,23.59,23.53,23.58,30800.0,17.7537,17.7839,17.7386,17.7763,30800.0
2011-07-11 11:30:00,23.58,23.6,23.56,23.59,21100.0,17.7763,17.7914,17.7612,17.7839,21100.0
2011-07-11 11:35:00,23.59,23.61,23.57,23.57,22000.0,17.7839,17.7989,17.7688,17.7688,22000.0
2011-07-11 11:40:00,23.57,23.58,23.54,23.54,18600.0,17.7688,17.7763,17.7462,17.7462,18600.0
2011-07-11 11:45:00,23.55,23.57,23.54,23.55,11800.0,17.7537,17.7688,17.7462,17.7537,11800.0
2011-07-11 11:50:00,23.55,23.59,23.55,23.59,10100.0,17.7537,17.7839,17.7537,17.7839,10100.0
2011-07-11 11:55:00,23.58,23.59,23.54,23.54,25400.0,17.7763,17.7839,17.7462,17.7462,25400.0
2011-07-11 12:00:00,23.54,23.55,23.54,23.54,35200.0,17.7462,17.7537,17.7462,17.7462,35200.0
2011-07-11 12:05:00,23.53,23.54,23.52,23.52,21600.0,17.7386,17.7462,17.7311,17.7311,21600.0
2011-07-11 12:10:00,23.52,23.53,23.5,23.5,8400.0,17.7311,17.7386,17.716,17.716,8400.0
2011-07-11 12:15:00,23.5,23.55,23.5,23.54,30900.0,17.716,17.7537,17.716,17.7462,30900.0
2011-07-11 12:20:00,23.55,23.56,23.53,23.53,8300.0,17.7537,17.7612,17.7386,17.7386,8300.0
2011-07-11 12:25:00,23.53,23.56,23.53,23.56,12800.0,17.7386,17.7612,17.7386,17.7612,12800.0
2011-07-11 12:30:00,23.56,23.57,23.56,23.56,18100.0,17.7612,17.7688,17.7612,17.7612,18100.0
2011-07-11 12:35:00,23.56,23.57,23.56,23.56,1800.0,17.7612,17.7688,17.7612,17.7612,1800.0
2011-07-11 12:40:00,23.57,23.58,23.56,23.56,8300.0,17.7688,17.7763,17.7612,17.7612,8300.0
2011-07-11 12:45:00,23.56,23.56,23.5,23.5,16900.0,17.7612,17.7612,17.716,17.716,16900.0
2011-07-11 12:50:00,23.5,23.51,23.5,23.51,800.0,17.716,17.7236,17.716,17.7236,800.0
2011-07-11 12:55:00,23.51,23.52,23.5,23.5,9200.0,17.7236,17.7311,17.716,17.716,9200.0
2011-07-11 13:00:00,23.51,23.51,23.47,23.47,46600.0,17.7236,17.7236,17.6934,17.6934,46600.0
2011-07-11 13:05:00,23.48,23.48,23.46,23.47,3300.0,17.7009,17.7009,17.6859,17.6934,3300.0
2011-07-11 13:10:00,23.46,23.47,23.41,23.42,68500.0,17.6859,17.6934,17.6482,17.6557,68500.0
2011-07-11 13:15:00,23.42,23.42,23.37,23.37,25200.0,17.6557,17.6557,17.618,17.618,25200.0
2011-07-11 13:20:00,23.38,23.41,23.37,23.37,10000.0,17.6256,17.6482,17.618,17.618,10000.0
2011-07-11 13:25:00,23.38,23.41,23.37,23.41,11000.0,17.6256,17.6482,17.618,17.6482,11000.0
2011-07-11 13:30:00,23.4,23.44,23.4,23.43,14900.0,17.6406,17.6708,17.6406,17.6632,14900.0
2011-07-11 13:35:00,23.42,23.44,23.42,23.43,11900.0,17.6557,17.6708,17.6557,17.6632,11900.0
2011-07-11 13:40:00,23.42,23.42,23.38,23.39,14300.0,17.6557,17.6557,17.6256,17.6331,14300.0
2011-07-11 13:45:00,23.39,23.4,23.37,23.39,10100.0,17.6331,17.6406,17.618,17.6331,10100.0
2011-07-11 13:50:00,23.39,23.4,23.37,23.37,19700.0,17.6331,17.6406,17.618,17.618,19700.0
2011-07-11 13:55:00,23.38,23.4,23.37,23.39,9400.0,17.6256,17.6406,17.618,17.6331,9400.0
2011-07-11 14:00:00,23.4,23.41,23.38,23.39,15900.0,17.6406,17.6482,17.6256,17.6331,15900.0
2011-07-11 14:05:00,23.39,23.39,23.37,23.37,8200.0,17.6331,17.6331,17.618,17.618,8200.0
2011-07-11 14:10:00,23.38,23.41,23.37,23.39,11900.0,17.6256,17.6482,17.618,17.6331,11900.0
2011-07-11 14:15:00,23.38,23.39,23.35,23.36,14900.0,17.6256,17.6331,17.6029,17.6105,14900.0
2011-07-11 14:20:00,23.36,23.37,23.34,23.34,7700.0,17.6105,17.618,17.5954,17.5954,7700.0
2011-07-11 14:25:00,23.34,23.36,23.33,23.36,25100.0,17.5954,17.6105,17.5879,17.6105,25100.0
2011-07-11 14:30:00,23.36,23.37,23.31,23.35,17500.0,17.6105,17.618,17.5728,17.6029,17500.0
2011-07-11 14:35:00,23.35,23.39,23.35,23.39,41600.0,17.6029,17.6331,17.6029,17.6331,41600.0
2011-07-11 14:40:00,23.39,23.44,23.39,23.44,57200.0,17.6331,17.6708,17.6331,17.6708,57200.0
2011-07-11 14:45:00,23.43,23.45,23.43,23.44,16300.0,17.6632,17.6783,17.6632,17.6708,16300.0
2011-07-11 14:50:00,23.43,23.46,23.42,23.46,35200.0,17.6632,17.6859,17.6557,17.6859,35200.0
2011-07-11 14:55:00,23.45,23.46,23.45,23.46,16300.0,17.6783,17.6859,17.6783,17.6859,16300.0
2011-07-11 15:00:00,23.47,23.47,23.46,23.47,7900.0,17.6934,17.6934,17.6859,17.6934,7900.0
2011-07-11 15:05:00,23.47,23.47,23.42,23.42,46800.0,17.6934,17.6934,17.6557,17.6557,46800.0
2011-07-11 15:10:00,23.42,23.43,23.4,23.41,24100.0,17.6557,17.6632,17.6406,17.6482,24100.0
2011-07-11 15:15:00,23.41,23.42,23.4,23.4,9800.0,17.6482,17.6557,17.6406,17.6406,9800.0
2011-07-11 15:20:00,23.4,23.43,23.4,23.42,58800.0,17.6406,17.6632,17.6406,17.6557,58800.0
2011-07-11 15:25:00,23.42,23.42,23.4,23.41,44100.0,17.6557,17.6557,17.6406,17.6482,44100.0
2011-07-11 15:30:00,23.42,23.43,23.4,23.41,48000.0,17.6557,17.6632,17.6406,17.6482,48000.0
2011-07-11 15:35:00,23.41,23.43,23.4,23.43,45600.0,17.6482,17.6632,17.6406,17.6632,45600.0
2011-07-11 15:40:00,23.43,23.46,23.41,23.42,68500.0,17.6632,17.6859,17.6482,17.6557,68500.0
2011-07-11 15:45:00,23.42,23.42,23.39,23.4,131500.0,17.6557,17.6557,17.6331,17.6406,131500.0
2011-07-11 15:50:00,23.4,23.4,23.37,23.37,94600.0,17.6406,17.6406,17.618,17.618,94600.0
2011-07-11 15:55:00,23.37,23.4,23.37,23.39,174700.0,17.618,17.6406,17.618,17.6331,174700.0
2011-07-12 09:30:00,23.38,23.39,23.26,23.36,27700.0,17.6256,17.6331,17.5351,17.6105,27700.0
2011-07-12 09:35:00,23.35,23.41,23.27,23.41,36100.0,17.6029,17.6482,17.5426,17.6482,36100.0
2011-07-12 09:40:00,23.39,23.51,23.35,23.37,83900.0,17.6331,17.7236,17.6029,17.618,83900.0
2011-07-12 09:45:00,23.38,23.44,23.35,23.4,52000.0,17.6256,17.6708,17.6029,17.6406,52000.0
2011-07-12 09:50:00,23.4,23.48,23.39,23.46,30600.0,17.6406,17.7009,17.6331,17.6859,30600.0
2011-07-12 09:55:00,23.47,23.59,23.46,23.59,33000.0,17.6934,17.7839,17.6859,17.7839,33000.0
2011-07-12 10:00:00,23.58,23.61,23.54,23.54,49800.0,17.7763,17.7989,17.7462,17.7462,49800.0
2011-07-12 10:05:00,23.53,23.55,23.46,23.49,70600.0,17.7386,17.7537,17.6859,17.7085,70600.0
2011-07-12 10:10:00,23.49,23.52,23.45,23.51,16400.0,17.7085,17.7311,17.6783,17.7236,16400.0
2011-07-12 10:15:00,23.51,23.57,23.51,23.55,32100.0,17.7236,17.7688,17.7236,17.7537,32100.0
2011-07-12 10:20:00,23.54,23.57,23.53,23.54,15000.0,17.7462,17.7688,17.7386,17.7462,15000.0
2011-07-12 10:25:00,23.53,23.56,23.5,23.56,25000.0,17.7386,17.7612,17.716,17.7612,25000.0
2011-07-12 10:30:00,23.57,23.57,23.5,23.56,25800.0,17.7688,17.7688,17.716,17.7612,25800.0
2011-07-12 10:35:00,23.56,23.58,23.48,23.49,36200.0,17.7612,17.7763,17.7009,17.7085,36200.0
2011-07-12 10:40:00,23.49,23.57,23.49,23.57,23900.0,17.7085,17.7688,17.7085,17.7688,23900.0
2011-07-12 10:45:00,23.56,23.6,23.56,23.58,26800.0,17.7612,17.7914,17.7612,17.7763,26800.0
2011-07-12 10:50:00,23.58,23.58,23.51,23.55,55600.0,17.7763,17.7763,17.7236,17.7537,55600.0
2011-07-12 10:55:00,23.54,23.61,23.52,23.59,53800.0,17.7462,17.7989,17.7311,17.7839,53800.0
2011-07-12 11:00:00,23.58,23.6,23.54,23.58,34500.0,17.7763,17.7914,17.7462,17.7763,34500.0
2011-07-12 11:05:00,23.58,23.6,23.54,23.55,18500.0,17.7763,17.7914,17.7462,17.7537,18500.0
2011-07-12 11:10:00,23.55,23.59,23.55,23.55,17500.0,17.7537,17.7839,17.7537,17.7537,17500.0
2011-07-12 11:15:00,23.55,23.57,23.55,23.56,13200.0,17.7537,17.7688,17.7537,17.7612,13200.0
2011-07-12 11:20:00,23.57,23.62,23.56,23.6,28600.0,17.7688,17.8065,17.7612,17.7914,28600.0
2011-07-12 11:25:00,23.6,23.61,23.54,23.55,42900.0,17.7914,17.7989,17.7462,17.7537,42900.0
2011-07-12 11:30:00,23.55,23.55,23.51,23.54,30700.0,17.7537,17.7537,17.7236,17.7462,30700.0
2011-07-12 11:35:00,23.53,23.55,23.51,23.51,8500.0,17.7386,17.7537,17.7236,17.7236,8500.0
2011-07-12 11:40:00,23.52,23.59,23.52,23.57,14700.0,17.7311,17.7839,17.7311,17.7688,14700.0
2011-07-12 11:45:00,23.58,23.59,23.57,23.59,6700.0,17.7763,17.7839,17.7688,17.7839,6700.0
2011-07-12 11:50:00,23.59,23.59,23.57,23.57,5000.0,17.7839,17.7839,17.7688,17.7688,5000.0
2011-07-12 11:55:00,23.58,23.61,23.57,23.57,11100.0,17.7763,17.7989,17.7688,17.7688,11100.0
2011-07-12 12:00:00,23.57,23.62,23.57,23.61,40600.0,17.7688,17.8065,17.7688,17.7989,40600.0
2011-07-12 12:05:00,23.61,23.73,23.61,23.72,52200.0,17.7989,17.8894,17.7989,17.8819,52200.0
2011-07-12 12:10:00,23.73,23.73,23.72,23.73,11600.0,17.8894,17.8894,17.8819,17.8894,11600.0
2011-07-12 12:15:00,23.72,23.73,23.72,23.72,18400.0,17.8819,17.8894,17.8819,17.8819,18400.0
2011-07-12 12:20:00,23.72,23.73,23.72,23.73,6400.0,17.8819,17.8894,17.8819,17.8894,6400.0
2011-07-12 12:25:00,23.73,23.74,23.72,23.74,10300.0,17.8894,17.8969,17.8819,17.8969,10300.0
2011-07-12 12:30:00,23.74,23.74,23.73,23.73,5400.0,17.8969,17.8969,17.8894,17.8894,5400.0
2011-07-12 12:35:00,23.74,23.74,23.73,23.73,12900.0,17.8969,17.8969,17.8894,17.8894,12900.0
2011-07-12 12:40:00,23.73,23.74,23.72,23.74,11000.0,17.8894,17.8969,17.8819,17.8969,11000.0
2011-07-12 12:45:00,23.74,23.75,23.72,23.72,14000.0,17.8969,17.9045,17.8819,17.8819,14000.0
2011-07-12 12:50:00,23.72,23.78,23.72,23.77,45000.0,17.8819,17.9271,17.8819,17.9196,45000.0
2011-07-12 12:55:00,23.77,23.78,23.77,23.77,20200.0,17.9196,17.9271,17.9196,17.9196,20200.0
2011-07-12 13:00:00,23.76,23.77,23.75,23.75,8100.0,17.912,17.9196,17.9045,17.9045,8100.0
2011-07-12 13:05:00,23.75,23.78,23.75,23.77,8200.0,17.9045,17.9271,17.9045,17.9196,8200.0
2011-07-12 13:10:00,23.77,23.81,23.76,23.8,26300.0,17.9196,17.9497,17.912,17.9422,26300.0
2011-07-12 13:15:00,23.79,23.79,23.73,23.75,19800.0,17.9346,17.9346,17.8894,17.9045,19800.0
2011-07-12 13:20:00,23.75,23.79,23.75,23.78,14800.0,17.9045,17.9346,17.9045,17.9271,14800.0
2011-07-12 13:25:00,23.78,23.78,23.74,23.74,7300.0,17.9271,17.9271,17.8969,17.8969,7300.0
2011-07-12 13:30:00,23.74,23.75,23.72,23.73,12400.0,17.8969,17.9045,17.8819,17.8894,12400.0
2011-07-12 13:35:00,23.73,23.76,23.73,23.75,14700.0,17.8894,17.912,17.8894,17.9045,14700.0
2011-07-12 13:40:00,23.76,23.79,23.73,23.74,22900.0,17.912,17.9346,17.8894,17.8969,22900.0
2011-07-12 13:45:00,23.73,23.75,23.73,23.75,3900.0,17.8894,17.9045,17.8894,17.9045,3900.0
2011-07-12 13:50:00,23.75,23.79,23.75,23.76,28200.0,17.9045,17.9346,17.9045,17.912,28200.0
2011-07-12 13:55:00,23.75,23.77,23.75,23.76,5800.0,17.9045,17.9196,17.9045,17.912,5800.0
2011-07-12 14:00:00,23.76,23.8,23.75,23.79,62200.0,17.912,17.9422,17.9045,17.9346,62200.0
2011-07-12 14:05:00,23.79,23.79,23.77,23.78,23100.0,17.9346,17.9346,17.9196,17.9271,23100.0
2011-07-12 14:10:00,23.79,23.87,23.79,23.87,64800.0,17.9346,17.995,17.9346,17.995,64800.0
2011-07-12 14:15:00,23.86,23.9,23.86,23.87,62700.0,17.9874,18.0176,17.9874,17.995,62700.0
2011-07-12 14:20:00,23.88,23.91,23.87,23.88,18100.0,18.0025,18.0251,17.995,18.0025,18100.0
2011-07-12 14:25:00,23.87,23.88,23.86,23.87,20200.0,17.995,18.0025,17.9874,17.995,20200.0
2011-07-12 14:30:00,23.88,23.88,23.85,23.86,44800.0,18.0025,18.0025,17.9799,17.9874,44800.0
2011-07-12 14:35:00,23.85,23.86,23.85,23.86,43300.0,17.9799,17.9874,17.9799,17.9874,43300.0
2011-07-12 14:40:00,23.85,23.9,23.85,23.85,51500.0,17.9799,18.0176,17.9799,17.9799,51500.0
2011-07-12 14:45:00,23.86,23.86,23.82,23.83,281200.0,17.9874,17.9874,17.9573,17.9648,281200.0
2011-07-12 14:50:00,23.82,23.86,23.81,23.84,36400.0,17.9573,17.9874,17.9497,17.9723,36400.0
2011-07-12 14:55:00,23.83,23.85,23.82,23.83,8400.0,17.9648,17.9799,17.9573,17.9648,8400.0
2011-07-12 15:00:00,23.83,23.85,23.81,23.81,9300.0,17.9648,17.9799,17.9497,17.9497,9300.0
2011-07-12 15:05:00,23.82,23.85,23.79,23.8,24700.0,17.9573,17.9799,17.9346,17.9422,24700.0
2011-07-12 15:10:00,23.8,23.81,23.76,23.76,18900.0,17.9422,17.9497,17.912,17.912,18900.0
2011-07-12 15:15:00,23.76,23.78,23.76,23.77,12200.0,17.912,17.9271,17.912,17.9196,12200.0
2011-07-12 15:20:00,23.78,23.81,23.75,23.78,31200.0,17.9271,17.9497,17.9045,17.9271,31200.0
2011-07-12 15:25:00,23.78,23.79,23.72,23.78,35800.0,17.9271,17.9346,17.8819,17.9271,35800.0
2011-07-12 15:30:00,23.78,23.81,23.78,23.79,57700.0,17.9271,17.9497,17.9271,17.9346,57700.0
2011-07-12 15:35:00,23.79,23.8,23.76,23.79,30900.0,17.9346,17.9422,17.912,17.9346,30900.0
2011-07-12 15:40:00,23.79,23.8,23.74,23.75,34100.0,17.9346,17.9422,17.8969,17.9045,34100.0
2011-07-12 15:45:00,23.75,23.75,23.68,23.68,116600.0,17.9045,17.9045,17.8517,17.8517,116600.0
2011-07-12 15:50:00,23.69,23.75,23.69,23.71,117500.0,17.8593,17.9045,17.8593,17.8743,117500.0
2011-07-12 15:55:00,23.71,23.73,23.69,23.71,239300.0,17.8743,17.8894,17.8593,17.8743,239300.0
2011-07-13 09:30:00,23.84,23.88,23.82,23.87,7900.0,17.9723,18.0025,17.9573,17.995,7900.0
2011-07-13 09:35:00,23.85,23.91,23.82,23.82,37500.0,17.9799,18.0251,17.9573,17.9573,37500.0
2011-07-13 09:40:00,23.82,23.82,23.76,23.79,24700.0,17.9573,17.9573,17.912,17.9346,24700.0
2011-07-13 09:45:00,23.78,23.84,23.75,23.75,42700.0,17.9271,17.9723,17.9045,17.9045,42700.0
2011-07-13 09:50:00,23.76,23.84,23.76,23.82,33600.0,17.912,17.9723,17.912,17.9573,33600.0
2011-07-13 09:55:00,23.83,23.88,23.83,23.87,33000.0,17.9648,18.0025,17.9648,17.995,33000.0
2011-07-13 10:00:00,23.87,24.1,23.87,24.09,166900.0,17.995,18.1683,17.995,18.1608,166900.0
2011-07-13 10:05:00,24.09,24.14,24.05,24.05,84300.0,18.1608,18.1985,18.1306,18.1306,84300.0
2011-07-13 10:10:00,24.05,24.07,24.03,24.04,42000.0,18.1306,18.1457,18.1156,18.1231,42000.0
2011-07-13 10:15:00,24.05,24.11,24.05,24.1,41500.0,18.1306,18.1759,18.1306,18.1683,41500.0
2011-07-13 10:20:00,24.1,24.14,24.1,24.12,37400.0,18.1683,18.1985,18.1683,18.1834,37400.0
2011-07-13 10:25:00,24.13,24.14,24.09,24.09,44100.0,18.191,18.1985,18.1608,18.1608,44100.0
2011-07-13 10:30:00,24.1,24.18,24.1,24.17,85800.0,18.1683,18.2287,18.1683,18.2211,85800.0
2011-07-13 10:35:00,24.17,24.3,24.16,24.27,131700.0,18.2211,18.3191,18.2136,18.2965,131700.0
2011-07-13 10:40:00,24.27,24.27,24.17,24.17,55100.0,18.2965,18.2965,18.2211,18.2211,55100.0
2011-07-13 10:45:00,24.18,24.21,24.18,24.21,18100.0,18.2287,18.2513,18.2287,18.2513,18100.0
2011-07-13 10:50:00,24.22,24.25,24.22,24.25,15000.0,18.2588,18.2814,18.2588,18.2814,15000.0
2011-07-13 10:55:00,24.26,24.27,24.23,24.25,28000.0,18.289,18.2965,18.2663,18.2814,28000.0
2011-07-13 11:00:00,24.24,24.25,24.19,24.2,24300.0,18.2739,18.2814,18.2362,18.2437,24300.0
2011-07-13 11:05:00,24.2,24.22,24.2,24.22,12700.0,18.2437,18.2588,18.2437,18.2588,12700.0
2011-07-13 11:10:00,24.22,24.27,24.22,24.27,24800.0,18.2588,18.2965,18.2588,18.2965,24800.0
2011-07-13 11:15:00,24.26,24.3,24.24,24.29,25800.0,18.289,18.3191,18.2739,18.3116,25800.0
2011-07-13 11:20:00,24.3,24.34,24.29,24.33,22400.0,18.3191,18.3493,18.3116,18.3417,22400.0
2011-07-13 11:25:00,24.34,24.35,24.31,24.34,31400.0,18.3493,18.3568,18.3267,18.3493,31400.0
2011-07-13 11:30:00,24.33,24.34,24.32,24.32,14000.0,18.3417,18.3493,18.3342,18.3342,14000.0
2011-07-13 11:35:00,24.33,24.35,24.33,24.35,27900.0,18.3417,18.3568,18.3417,18.3568,27900.0
2011-07-13 11:40:00,24.35,24.35,24.3,24.31,26000.0,18.3568,18.3568,18.3191,18.3267,26000.0
2011-07-13 11:45:00,24.32,24.33,24.25,24.25,50800.0,18.3342,18.3417,18.2814,18.2814,50800.0
2011-07-13 11:50:00,24.24,24.26,24.23,24.23,36700.0,18.2739,18.289,18.2663,18.2663,36700.0
2011-07-13 11:55:00,24.23,24.24,24.21,24.23,31500.0,18.2663,18.2739,18.2513,18.2663,31500.0
2011-07-13 12:00:00,24.23,24.27,24.22,24.26,67500.0,18.2663,18.2965,18.2588,18.289,67500.0
2011-07-13 12:05:00,24.26,24.28,24.24,24.27,41900.0,18.289,18.304,18.2739,18.2965,41900.0
2011-07-13 12:10:00,24.28,24.35,24.28,24.33,31300.0,18.304,18.3568,18.304,18.3417,31300.0
2011-07-13 12:15:00,24.33,24.37,24.33,24.37,19800.0,18.3417,18.3719,18.3417,18.3719,19800.0
2011-07-13 12:20:00,24.36,24.39,24.36,24.39,13800.0,18.3643,18.387,18.3643,18.387,13800.0
2011-07-13 12:25:00,24.38,24.42,24.38,24.41,23000.0,18.3794,18.4096,18.3794,18.402,23000.0
2011-07-13 12:30:00,24.41,24.42,24.37,24.38,23600.0,18.402,18.4096,18.3719,18.3794,23600.0
2011-07-13 12:35:00,24.38,24.41,24.38,24.39,14200.0,18.3794,18.402,18.3794,18.387,14200.0
2011-07-13 12:40:00,24.4,24.4,24.35,24.37,30600.0,18.3945,18.3945,18.3568,18.3719,30600.0
2011-07-13 12:45:00,24.37,24.4,24.35,24.39,30000.0,18.3719,18.3945,18.3568,18.387,30000.0
2011-07-13 12:50:00,24.39,24.41,24.37,24.39,50300.0,18.387,18.402,18.3719,18.387,50300.0
2011-07-13 12:55:00,24.39,24.4,24.39,24.4,10100.0,18.387,18.3945,18.387,18.3945,10100.0
2011-07-13 13:00:00,24.4,24.4,24.35,24.35,31800.0,18.3945,18.3945,18.3568,18.3568,31800.0
2011-07-13 13:05:00,24.35,24.35,24.34,24.34,8000.0,18.3568,18.3568,18.3493,18.3493,8000.0
2011-07-13 13:10:00,24.35,24.36,24.33,24.33,23800.0,18.3568,18.3643,18.3417,18.3417,23800.0
2011-07-13 13:15:00,24.33,24.34,24.31,24.33,23700.0,18.3417,18.3493,18.3267,18.3417,23700.0
2011-07-13 13:20:00,24.33,24.33,24.3,24.33,23600.0,18.3417,18.3417,18.3191,18.3417,23600.0
2011-07-13 13:25:00,24.32,24.35,24.32,24.34,23200.0,18.3342,18.3568,18.3342,18.3493,23200.0
2011-07-13 13:30:00,24.34,24.35,24.29,24.29,36800.0,18.3493,18.3568,18.3116,18.3116,36800.0
2011-07-13 13:35:00,24.29,24.37,24.29,24.37,15800.0,18.3116,18.3719,18.3116,18.3719,15800.0
2011-07-13 13:40:00,24.37,24.37,24.33,24.34,15700.0,18.3719,18.3719,18.3417,18.3493,15700.0
2011-07-13 13:45:00,24.34,24.35,24.31,24.31,6400.0,18.3493,18.3568,18.3267,18.3267,6400.0
2011-07-13 13:50:00,24.31,24.31,24.26,24.27,24600.0,18.3267,18.3267,18.289,18.2965,24600.0
2011-07-13 13:55:00,24.27,24.27,24.22,24.22,68300.0,18.2965,18.2965,18.2588,18.2588,68300.0
2011-07-13 14:00:00,24.23,24.23,24.19,24.19,14400.0,18.2663,18.2663,18.2362,18.2362,14400.0
2011-07-13 14:05:00,24.19,24.19,24.17,24.17,9300.0,18.2362,18.2362,18.2211,18.2211,9300.0
2011-07-13 14:10:00,24.16,24.17,24.12,24.14,24300.0,18.2136,18.2211,18.1834,18.1985,24300.0
2011-07-13 14:15:00,24.14,24.18,24.14,24.14,22600.0,18.1985,18.2287,18.1985,18.1985,22600.0
2011-07-13 14:20:00,24.15,24.15,24.09,24.09,17600.0,18.206,18.206,18.1608,18.1608,17600.0
2011-07-13 14:25:00,24.09,24.12,24.04,24.11,73000.0,18.1608,18.1834,18.1231,18.1759,73000.0
2011-07-13 14:30:00,24.12,24.15,24.1,24.14,63400.0,18.1834,18.206,18.1683,18.1985,63400.0
2011-07-13 14:35:00,24.14,24.17,24.11,24.17,12500.0,18.1985,18.2211,18.1759,18.2211,12500.0
2011-07-13 14:40:00,24.16,24.17,24.11,24.11,18000.0,18.2136,18.2211,18.1759,18.1759,18000.0
2011-07-13 14:45:00,24.11,24.14,24.11,24.14,13400.0,18.1759,18.1985,18.1759,18.1985,13400.0
2011-07-13 14:50:00,24.14,24.16,24.14,24.15,25300.0,18.1985,18.2136,18.1985,18.206,25300.0
2011-07-13 14:55:00,24.15,24.15,24.13,24.13,10600.0,18.206,18.206,18.191,18.191,10600.0
2011-07-13 15:00:00,24.13,24.14,24.1,24.13,29100.0,18.191,18.1985,18.1683,18.191,29100.0
2011-07-13 15:05:00,24.13,24.13,24.08,24.1,19800.0,18.191,18.191,18.1533,18.1683,19800.0
2011-07-13 15:10:00,24.1,24.12,24.04,24.05,31600.0,18.1683,18.1834,18.1231,18.1306,31600.0
2011-07-13 15:15:00,24.05,24.06,24.0,24.01,49800.0,18.1306,18.1382,18.093,18.1005,49800.0
2011-07-13 15:20:00,24.01,24.02,23.98,24.0,50400.0,18.1005,18.108,18.0779,18.093,50400.0
2011-07-13 15:25:00,24.01,24.01,23.97,23.99,90800.0,18.1005,18.1005,18.0703,18.0854,90800.0
2011-07-13 15:30:00,23.99,23.99,23.95,23.97,47100.0,18.0854,18.0854,18.0553,18.0703,47100.0
2011-07-13 15:35:00,23.97,24.03,23.96,24.03,216300.0,18.0703,18.1156,18.0628,18.1156,216300.0
2011-07-13 15:40:00,24.02,24.03,23.97,23.99,146300.0,18.108,18.1156,18.0703,18.0854,146300.0
2011-07-13 15:45:00,24.0,24.0,23.96,23.98,75400.0,18.093,18.093,18.0628,18.0779,75400.0
2011-07-13 15:50:00,23.98,24.01,23.96,24.01,166000.0,18.0779,18.1005,18.0628,18.1005,166000.0
2011-07-13 15:55:00,24.01,24.02,23.98,24.0,196800.0,18.1005,18.108,18.0779,18.093,196800.0
2011-07-14 09:30:00,23.99,24.07,23.95,24.02,24600.0,18.0854,18.1457,18.0553,18.108,24600.0
2011-07-14 09:35:00,24.03,24.13,24.01,24.1,19900.0,18.1156,18.191,18.1005,18.1683,19900.0
2011-07-14 09:40:00,24.1,24.2,24.08,24.2,123000.0,18.1683,18.2437,18.1533,18.2437,123000.0
2011-07-14 09:45:00,24.2,24.32,24.2,24.29,128700.0,18.2437,18.3342,18.2437,18.3116,128700.0
2011-07-14 09:50:00,24.3,24.33,24.23,24.25,79600.0,18.3191,18.3417,18.2663,18.2814,79600.0
2011-07-14 09:55:00,24.24,24.28,24.24,24.27,96900.0,18.2739,18.304,18.2739,18.2965,96900.0
2011-07-14 10:00:00,24.27,24.33,24.27,24.3,38100.0,18.2965,18.3417,18.2965,18.3191,38100.0
2011-07-14 10:05:00,24.3,24.39,24.3,24.38,41500.0,18.3191,18.387,18.3191,18.3794,41500.0
2011-07-14 10:10:00,24.38,24.44,24.38,24.44,93200.0,18.3794,18.4247,18.3794,18.4247,93200.0
2011-07-14 10:15:00,24.44,24.49,24.42,24.48,56200.0,18.4247,18.4624,18.4096,18.4548,56200.0
2011-07-14 10:20:00,24.48,24.55,24.47,24.53,153500.0,18.4548,18.5076,18.4473,18.4925,153500.0
2011-07-14 10:25:00,24.54,24.6,24.5,24.52,71900.0,18.5,18.5453,18.4699,18.485,71900.0
2011-07-14 10:30:00,24.53,24.53,24.32,24.36,49800.0,18.4925,18.4925,18.3342,18.3643,49800.0
2011-07-14 10:35:00,24.35,24.45,24.34,24.44,71600.0,18.3568,18.4322,18.3493,18.4247,71600.0
2011-07-14 10:40:00,24.44,24.44,24.31,24.32,95000.0,18.4247,18.4247,18.3267,18.3342,95000.0
2011-07-14 10:45:00,24.31,24.39,24.31,24.35,36000.0,18.3267,18.387,18.3267,18.3568,36000.0
2011-07-14 10:50:00,24.35,24.4,24.35,24.36,55400.0,18.3568,18.3945,18.3568,18.3643,55400.0
2011-07-14 10:55:00,24.36,24.37,24.32,24.36,56100.0,18.3643,18.3719,18.3342,18.3643,56100.0
2011-07-14 11:00:00,24.36,24.4,24.34,24.38,51400.0,18.3643,18.3945,18.3493,18.3794,51400.0
2011-07-14 11:05:00,24.38,24.39,24.36,24.36,18600.0,18.3794,18.387,18.3643,18.3643,18600.0
2011-07-14 11:10:00,24.36,24.36,24.28,24.3,19800.0,18.3643,18.3643,18.304,18.3191,19800.0
2011-07-14 11:15:00,24.29,24.31,24.26,24.29,40600.0,18.3116,18.3267,18.289,18.3116,40600.0
2011-07-14 11:20:00,24.3,24.32,24.28,24.29,15200.0,18.3191,18.3342,18.304,18.3116,15200.0
2011-07-14 11:25:00,24.29,24.32,24.26,24.27,16900.0,18.3116,18.3342,18.289,18.2965,16900.0
2011-07-14 11:30:00,24.26,24.27,24.21,24.24,19500.0,18.289,18.2965,18.2513,18.2739,19500.0
2011-07-14 11:35:00,24.24,24.24,24.21,24.23,11600.0,18.2739,18.2739,18.2513,18.2663,11600.0
2011-07-14 11:40:00,24.23,24.24,24.19,24.21,13900.0,18.2663,18.2739,18.2362,18.2513,13900.0
2011-07-14 11:45:00,24.2,24.24,24.2,24.2,15400.0,18.2437,18.2739,18.2437,18.2437,15400.0
2011-07-14 11:50:00,24.2,24.21,24.19,24.19,11400.0,18.2437,18.2513,18.2362,18.2362,11400.0
2011-07-14 11:55:00,24.2,24.23,24.17,24.18,16000.0,18.2437,18.2663,18.2211,18.2287,16000.0
2011-07-14 12:00:00,24.18,24.21,24.17,24.17,22100.0,18.2287,18.2513,18.2211,18.2211,22100.0
2011-07-14 12:05:00,24.17,24.22,24.17,24.2,15600.0,18.2211,18.2588,18.2211,18.2437,15600.0
2011-07-14 12:10:00,24.2,24.22,24.17,24.19,12200.0,18.2437,18.2588,18.2211,18.2362,12200.0
2011-07-14 12:15:00,24.2,24.23,24.13,24.18,40200.0,18.2437,18.2663,18.191,18.2287,40200.0
2011-07-14 12:20:00,24.18,24.2,24.16,24.19,19300.0,18.2287,18.2437,18.2136,18.2362,19300.0
2011-07-14 12:25:00,24.18,24.22,24.18,24.21,24100.0,18.2287,18.2588,18.2287,18.2513,24100.0
2011-07-14 12:30:00,24.2,24.28,24.2,24.28,24700.0,18.2437,18.304,18.2437,18.304,24700.0
2011-07-14 12:35:00,24.27,24.3,24.27,24.3,14200.0,18.2965,18.3191,18.2965,18.3191,14200.0
2011-07-14 12:40:00,24.3,24.33,24.29,24.29,12700.0,18.3191,18.3417,18.3116,18.3116,12700.0
2011-07-14 12:45:00,24.3,24.3,24.24,24.26,23300.0,18.3191,18.3191,18.2739,18.289,23300.0
2011-07-14 12:50:00,24.27,24.29,24.21,24.21,55800.0,18.2965,18.3116,18.2513,18.2513,55800.0
2011-07-14 12:55:00,24.21,24.24,24.21,24.23,17600.0,18.2513,18.2739,18.2513,18.2663,17600.0
2011-07-14 13:00:00,24.23,24.23,24.21,24.23,31400.0,18.2663,18.2663,18.2513,18.2663,31400.0
2011-07-14 13:05:00,24.23,24.23,24.22,24.23,52700.0,18.2663,18.2663,18.2588,18.2663,52700.0
2011-07-14 13:10:00,24.23,24.23,24.15,24.17,30700.0,18.2663,18.2663,18.206,18.2211,30700.0
2011-07-14 13:15:00,24.17,24.18,24.02,24.06,191100.0,18.2211,18.2287,18.108,18.1382,191100.0
2011-07-14 13:20:00,24.05,24.14,24.05,24.11,18300.0,18.1306,18.1985,18.1306,18.1759,18300.0
2011-07-14 13:25:00,24.11,24.16,24.1,24.15,15800.0,18.1759,18.2136,18.1683,18.206,15800.0
2011-07-14 13:30:00,24.14,24.3,24.12,24.23,66300.0,18.1985,18.3191,18.1834,18.2663,66300.0
2011-07-14 13:35:00,24.23,24.3,24.21,24.24,64400.0,18.2663,18.3191,18.2513,18.2739,64400.0
2011-07-14 13:40:00,24.25,24.31,24.25,24.27,20600.0,18.2814,18.3267,18.2814,18.2965,20600.0
2011-07-14 13:45:00,24.27,24.27,24.23,24.26,21900.0,18.2965,18.2965,18.2663,18.289,21900.0
2011-07-14 13:50:00,24.26,24.3,24.25,24.28,85900.0,18.289,18.3191,18.2814,18.304,85900.0
2011-07-14 13:55:00,24.28,24.33,24.26,24.33,9100.0,18.304,18.3417,18.289,18.3417,9100.0
2011-07-14 14:00:00,24.33,24.34,24.3,24.33,43500.0,18.3417,18.3493,18.3191,18.3417,43500.0
2011-07-14 14:05:00,24.33,24.34,24.32,24.34,36600.0,18.3417,18.3493,18.3342,18.3493,36600.0
2011-07-14 14:10:00,24.34,24.4,24.34,24.36,18600.0,18.3493,18.3945,18.3493,18.3643,18600.0
2011-07-14 14:15:00,24.35,24.38,24.28,24.29,17000.0,18.3568,18.3794,18.304,18.3116,17000.0
2011-07-14 14:20:00,24.29,24.31,24.26,24.28,61500.0,18.3116,18.3267,18.289,18.304,61500.0
2011-07-14 14:25:00,24.28,24.29,24.24,24.27,10700.0,18.304,18.3116,18.2739,18.2965,10700.0
2011-07-14 14:30:00,24.27,24.28,24.24,24.25,16000.0,18.2965,18.304,18.2739,18.2814,16000.0
2011-07-14 14:35:00,24.25,24.26,24.22,24.22,13100.0,18.2814,18.289,18.2588,18.2588,13100.0
2011-07-14 14:40:00,24.22,24.27,24.22,24.27,6300.0,18.2588,18.2965,18.2588,18.2965,6300.0
2011-07-14 14:45:00,24.26,24.26,24.17,24.18,24600.0,18.289,18.289,18.2211,18.2287,24600.0
2011-07-14 14:50:00,24.18,24.19,24.16,24.18,8000.0,18.2287,18.2362,18.2136,18.2287,8000.0
2011-07-14 14:55:00,24.18,24.19,24.16,24.19,8500.0,18.2287,18.2362,18.2136,18.2362,8500.0
2011-07-14 15:00:00,24.19,24.21,24.14,24.14,13900.0,18.2362,18.2513,18.1985,18.1985,13900.0
2011-07-14 15:05:00,24.14,24.15,24.07,24.08,40500.0,18.1985,18.206,18.1457,18.1533,40500.0
2011-07-14 15:10:00,24.08,24.1,24.05,24.09,30600.0,18.1533,18.1683,18.1306,18.1608,30600.0
2011-07-14 15:15:00,24.1,24.1,24.05,24.1,15000.0,18.1683,18.1683,18.1306,18.1683,15000.0
2011-07-14 15:20:00,24.1,24.16,24.1,24.12,15400.0,18.1683,18.2136,18.1683,18.1834,15400.0
2011-07-14 15:25:00,24.13,24.14,24.12,24.13,15400.0,18.191,18.1985,18.1834,18.191,15400.0
2011-07-14 15:30:00,24.13,24.13,24.11,24.11,8200.0,18.191,18.191,18.1759,18.1759,8200.0
2011-07-14 15:35:00,24.11,24.17,24.11,24.17,52200.0,18.1759,18.2211,18.1759,18.2211,52200.0
2011-07-14 15:40:00,24.16,24.18,24.12,24.12,57900.0,18.2136,18.2287,18.1834,18.1834,57900.0
2011-07-14 15:45:00,24.12,24.13,24.08,24.09,84600.0,18.1834,18.191,18.1533,18.1608,84600.0
2011-07-14 15:50:00,24.1,24.1,24.04,24.07,98100.0,18.1683,18.1683,18.1231,18.1457,98100.0
2011-07-14 15:55:00,24.07,24.11,24.07,24.1,136000.0,18.1457,18.1759,18.1457,18.1683,136000.0
2011-07-15 09:30:00,24.19,24.2,24.09,24.18,151300.0,18.2362,18.2437,18.1608,18.2287,151300.0
2011-07-15 09:35:00,24.18,24.21,24.13,24.2,14100.0,18.2287,18.2513,18.191,18.2437,14100.0
2011-07-15 09:40:00,24.2,24.24,24.19,24.24,33600.0,18.2437,18.2739,18.2362,18.2739,33600.0
2011-07-15 09:45:00,24.24,24.31,24.2,24.27,107500.0,18.2739,18.3267,18.2437,18.2965,107500.0
2011-07-15 09:50:00,24.26,24.27,24.2,24.22,48900.0,18.289,18.2965,18.2437,18.2588,48900.0
2011-07-15 09:55:00,24.2,24.21,24.14,24.21,30300.0,18.2437,18.2513,18.1985,18.2513,30300.0
2011-07-15 10:00:00,24.21,24.28,24.21,24.26,101600.0,18.2513,18.304,18.2513,18.289,101600.0
2011-07-15 10:05:00,24.26,24.28,24.17,24.2,105400.0,18.289,18.304,18.2211,18.2437,105400.0
2011-07-15 10:10:00,24.19,24.2,24.16,24.18,188000.0,18.2362,18.2437,18.2136,18.2287,188000.0
2011-07-15 10:15:00,24.18,24.2,24.14,24.15,22900.0,18.2287,18.2437,18.1985,18.206,22900.0
2011-07-15 10:20:00,24.14,24.15,24.05,24.06,19200.0,18.1985,18.206,18.1306,18.1382,19200.0
2011-07-15 10:25:00,24.07,24.1,24.04,24.08,18700.0,18.1457,18.1683,18.1231,18.1533,18700.0
2011-07-15 10:30:00,24.1,24.13,24.1,24.1,19000.0,18.1683,18.191,18.1683,18.1683,19000.0
2011-07-15 10:35:00,24.1,24.14,24.1,24.11,15900.0,18.1683,18.1985,18.1683,18.1759,15900.0
2011-07-15 10:40:00,24.11,24.15,24.11,24.14,56800.0,18.1759,18.206,18.1759,18.1985,56800.0
2011-07-15 10:45:00,24.15,24.15,24.11,24.13,26800.0,18.206,18.206,18.1759,18.191,26800.0
2011-07-15 10:50:00,24.12,24.14,24.1,24.14,14900.0,18.1834,18.1985,18.1683,18.1985,14900.0
2011-07-15 10:55:00,24.15,24.18,24.13,24.18,39800.0,18.206,18.2287,18.191,18.2287,39800.0
2011-07-15 11:00:00,24.18,24.19,24.15,24.19,14400.0,18.2287,18.2362,18.206,18.2362,14400.0
2011-07-15 11:05:00,24.19,24.19,24.14,24.15,18400.0,18.2362,18.2362,18.1985,18.206,18400.0
2011-07-15 11:10:00,24.15,24.2,24.14,24.19,64000.0,18.206,18.2437,18.1985,18.2362,64000.0
2011-07-15 11:15:00,24.19,24.2,24.17,24.18,10800.0,18.2362,18.2437,18.2211,18.2287,10800.0
2011-07-15 11:20:00,24.18,24.2,24.15,24.19,13400.0,18.2287,18.2437,18.206,18.2362,13400.0
2011-07-15 11:25:00,24.19,24.2,24.18,24.2,29300.0,18.2362,18.2437,18.2287,18.2437,29300.0
2011-07-15 11:30:00,24.2,24.2,24.19,24.2,6900.0,18.2437,18.2437,18.2362,18.2437,6900.0
2011-07-15 11:35:00,24.2,24.25,24.19,24.25,39200.0,18.2437,18.2814,18.2362,18.2814,39200.0
2011-07-15 11:40:00,24.24,24.26,24.24,24.26,13000.0,18.2739,18.289,18.2739,18.289,13000.0
2011-07-15 11:45:00,24.25,24.27,24.25,24.27,4500.0,18.2814,18.2965,18.2814,18.2965,4500.0
2011-07-15 11:50:00,24.27,24.32,24.27,24.31,9600.0,18.2965,18.3342,18.2965,18.3267,9600.0
2011-07-15 11:55:00,24.3,24.33,24.29,24.31,18200.0,18.3191,18.3417,18.3116,18.3267,18200.0
2011-07-15 12:00:00,24.31,24.42,24.29,24.42,44300.0,18.3267,18.4096,18.3116,18.4096,44300.0
2011-07-15 12:05:00,24.42,24.46,24.38,24.4,45900.0,18.4096,18.4397,18.3794,18.3945,45900.0
2011-07-15 12:10:00,24.41,24.41,24.37,24.38,13600.0,18.402,18.402,18.3719,18.3794,13600.0
2011-07-15 12:15:00,24.38,24.38,24.31,24.32,14900.0,18.3794,18.3794,18.3267,18.3342,14900.0
2011-07-15 12:20:00,24.32,24.32,24.28,24.32,32100.0,18.3342,18.3342,18.304,18.3342,32100.0
2011-07-15 12:25:00,24.32,24.35,24.31,24.35,9200.0,18.3342,18.3568,18.3267,18.3568,9200.0
2011-07-15 12:30:00,24.35,24.36,24.28,24.31,61200.0,18.3568,18.3643,18.304,18.3267,61200.0
2011-07-15 12:35:00,24.32,24.33,24.31,24.31,3500.0,18.3342,18.3417,18.3267,18.3267,3500.0
2011-07-15 12:40:00,24.31,24.32,24.23,24.23,26900.0,18.3267,18.3342,18.2663,18.2663,26900.0
2011-07-15 12:45:00,24.23,24.24,24.2,24.2,22400.0,18.2663,18.2739,18.2437,18.2437,22400.0
2011-07-15 12:50:00,24.21,24.21,24.19,24.2,74300.0,18.2513,18.2513,18.2362,18.2437,74300.0
2011-07-15 12:55:00,24.2,24.22,24.2,24.21,82800.0,18.2437,18.2588,18.2437,18.2513,82800.0
2011-07-15 13:00:00,24.2,24.24,24.19,24.21,12800.0,18.2437,18.2739,18.2362,18.2513,12800.0
2011-07-15 13:05:00,24.21,24.22,24.2,24.2,12600.0,18.2513,18.2588,18.2437,18.2437,12600.0
2011-07-15 13:10:00,24.2,24.21,24.19,24.2,10900.0,18.2437,18.2513,18.2362,18.2437,10900.0
2011-07-15 13:15:00,24.2,24.2,24.19,24.2,16700.0,18.2437,18.2437,18.2362,18.2437,16700.0
2011-07-15 13:20:00,24.19,24.2,24.18,24.19,13100.0,18.2362,18.2437,18.2287,18.2362,13100.0
2011-07-15 13:25:00,24.19,24.2,24.18,24.19,4900.0,18.2362,18.2437,18.2287,18.2362,4900.0
2011-07-15 13:30:00,24.19,24.2,24.18,24.2,34500.0,18.2362,18.2437,18.2287,18.2437,34500.0
2011-07-15 13:35:00,24.2,24.21,24.19,24.19,37900.0,18.2437,18.2513,18.2362,18.2362,37900.0
2011-07-15 13:40:00,24.2,24.2,24.18,24.18,13700.0,18.2437,18.2437,18.2287,18.2287,13700.0
2011-07-15 13:45:00,24.19,24.19,24.18,24.19,3500.0,18.2362,18.2362,18.2287,18.2362,3500.0
2011-07-15 13:50:00,24.19,24.19,24.18,24.19,1800.0,18.2362,18.2362,18.2287,18.2362,1800.0
2011-07-15 13:55:00,24.18,24.19,24.13,24.13,39100.0,18.2287,18.2362,18.191,18.191,39100.0
2011-07-15 14:00:00,24.13,24.14,24.1,24.11,83900.0,18.191,18.1985,18.1683,18.1759,83900.0
2011-07-15 14:05:00,24.1,24.13,24.1,24.1,12500.0,18.1683,18.191,18.1683,18.1683,12500.0
2011-07-15 14:10:00,24.1,24.11,24.08,24.09,48800.0,18.1683,18.1759,18.1533,18.1608,48800.0
2011-07-15 14:15:00,24.1,24.13,24.09,24.11,24100.0,18.1683,18.191,18.1608,18.1759,24100.0
2011-07-15 14:20:00,24.1,24.11,24.06,24.09,28700.0,18.1683,18.1759,18.1382,18.1608,28700.0
2011-07-15 14:25:00,24.08,24.1,24.08,24.1,16900.0,18.1533,18.1683,18.1533,18.1683,16900.0
2011-07-15 14:30:00,24.1,24.11,24.08,24.1,47800.0,18.1683,18.1759,18.1533,18.1683,47800.0
2011-07-15 14:35:00,24.1,24.12,24.09,24.11,19200.0,18.1683,18.1834,18.1608,18.1759,19200.0
2011-07-15 14:40:00,24.11,24.11,24.1,24.1,4800.0,18.1759,18.1759,18.1683,18.1683,4800.0
2011-07-15 14:45:00,24.1,24.15,24.1,24.12,15600.0,18.1683,18.206,18.1683,18.1834,15600.0
2011-07-15 14:50:00,24.13,24.15,24.12,24.13,5400.0,18.191,18.206,18.1834,18.191,5400.0
2011-07-15 14:55:00,24.13,24.15,24.11,24.13,10300.0,18.191,18.206,18.1759,18.191,10300.0
2011-07-15 15:00:00,24.13,24.16,24.12,24.16,41900.0,18.191,18.2136,18.1834,18.2136,41900.0
2011-07-15 15:05:00,24.16,24.22,24.15,24.21,36300.0,18.2136,18.2588,18.206,18.2513,36300.0
2011-07-15 15:10:00,24.21,24.22,24.19,24.21,11300.0,18.2513,18.2588,18.2362,18.2513,11300.0
2011-07-15 15:15:00,24.22,24.25,24.22,24.25,11500.0,18.2588,18.2814,18.2588,18.2814,11500.0
2011-07-15 15:20:00,24.24,24.28,24.23,24.27,24300.0,18.2739,18.304,18.2663,18.2965,24300.0
2011-07-15 15:25:00,24.27,24.31,24.27,24.27,49500.0,18.2965,18.3267,18.2965,18.2965,49500.0
2011-07-15 15:30:00,24.27,24.32,24.27,24.29,37200.0,18.2965,18.3342,18.2965,18.3116,37200.0
2011-07-15 15:35:00,24.28,24.3,24.27,24.29,39200.0,18.304,18.3191,18.2965,18.3116,39200.0
2011-07-15 15:40:00,24.29,24.3,24.27,24.3,50400.0,18.3116,18.3191,18.2965,18.3191,50400.0
2011-07-15 15:45:00,24.3,24.3,24.26,24.3,43800.0,18.3191,18.3191,18.289,18.3191,43800.0
2011-07-15 15:50:00,24.3,24.31,24.28,24.31,86500.0,18.3191,18.3267,18.304,18.3267,86500.0
2011-07-15 15:55:00,24.3,24.32,24.28,24.32,151100.0,18.3191,18.3342,18.304,18.3342,151100.0
2011-07-18 09:30:00,24.17,24.27,24.17,24.2,14000.0,18.2211,18.2965,18.2211,18.2437,14000.0
2011-07-18 09:35:00,24.19,24.22,24.16,24.19,17300.0,18.2362,18.2588,18.2136,18.2362,17300.0
2011-07-18 09:40:00,24.17,24.23,24.1,24.1,13300.0,18.2211,18.2663,18.1683,18.1683,13300.0
2011-07-18 09:45:00,24.11,24.21,24.11,24.2,15200.0,18.1759,18.2513,18.1759,18.2437,15200.0
2011-07-18 09:50:00,24.19,24.21,24.15,24.17,27100.0,18.2362,18.2513,18.206,18.2211,27100.0
2011-07-18 09:55:00,24.17,24.18,24.13,24.13,40700.0,18.2211,18.2287,18.191,18.191,40700.0
2011-07-18 10:00:00,24.14,24.15,24.05,24.14,71100.0,18.1985,18.206,18.1306,18.1985,71100.0
2011-07-18 10:05:00,24.14,24.15,24.08,24.1,34700.0,18.1985,18.206,18.1533,18.1683,34700.0
2011-07-18 10:10:00,24.1,24.11,24.06,24.09,52500.0,18.1683,18.1759,18.1382,18.1608,52500.0
2011-07-18 10:15:00,24.08,24.12,24.08,24.1,73800.0,18.1533,18.1834,18.1533,18.1683,73800.0
2011-07-18 10:20:00,24.1,24.12,24.09,24.09,7800.0,18.1683,18.1834,18.1608,18.1608,7800.0
2011-07-18 10:25:00,24.08,24.12,24.07,24.1,12200.0,18.1533,18.1834,18.1457,18.1683,12200.0
2011-07-18 10:30:00,24.1,24.1,24.07,24.09,17900.0,18.1683,18.1683,18.1457,18.1608,17900.0
2011-07-18 10:35:00,24.08,24.14,24.08,24.1,22200.0,18.1533,18.1985,18.1533,18.1683,22200.0
2011-07-18 10:40:00,24.1,24.13,24.1,24.11,48100.0,18.1683,18.191,18.1683,18.1759,48100.0
2011-07-18 10:45:00,24.12,24.14,24.06,24.06,35300.0,18.1834,18.1985,18.1382,18.1382,35300.0
2011-07-18 10:50:00,24.07,24.14,24.06,24.13,60200.0,18.1457,18.1985,18.1382,18.191,60200.0
2011-07-18 10:55:00,24.12,24.18,24.12,24.16,42400.0,18.1834,18.2287,18.1834,18.2136,42400.0
2011-07-18 11:00:00,24.15,24.17,24.12,24.13,11500.0,18.206,18.2211,18.1834,18.191,11500.0
2011-07-18 11:05:00,24.12,24.18,24.11,24.16,45200.0,18.1834,18.2287,18.1759,18.2136,45200.0
2011-07-18 11:10:00,24.17,24.17,24.11,24.12,14800.0,18.2211,18.2211,18.1759,18.1834,14800.0
2011-07-18 11:15:00,24.12,24.14,24.1,24.13,11900.0,18.1834,18.1985,18.1683,18.191,11900.0
2011-07-18 11:20:00,24.13,24.14,24.11,24.11,11700.0,18.191,18.1985,18.1759,18.1759,11700.0
2011-07-18 11:25:00,24.11,24.19,24.11,24.15,22100.0,18.1759,18.2362,18.1759,18.206,22100.0
2011-07-18 11:30:00,24.14,24.15,24.1,24.12,23500.0,18.1985,18.206,18.1683,18.1834,23500.0
2011-07-18 11:35:00,24.12,24.14,24.1,24.12,42300.0,18.1834,18.1985,18.1683,18.1834,42300.0
2011-07-18 11:40:00,24.11,24.12,24.09,24.1,27000.0,18.1759,18.1834,18.1608,18.1683,27000.0
2011-07-18 11:45:00,24.1,24.14,24.1,24.13,49500.0,18.1683,18.1985,18.1683,18.191,49500.0
2011-07-18 11:50:00,24.14,24.14,24.1,24.12,17300.0,18.1985,18.1985,18.1683,18.1834,17300.0
2011-07-18 11:55:00,24.13,24.15,24.1,24.12,20500.0,18.191,18.206,18.1683,18.1834,20500.0
2011-07-18 12:00:00,24.13,24.14,24.11,24.14,22800.0,18.191,18.1985,18.1759,18.1985,22800.0
2011-07-18 12:05:00,24.14,24.14,24.12,24.12,15500.0,18.1985,18.1985,18.1834,18.1834,15500.0
2011-07-18 12:10:00,24.11,24.16,24.11,24.16,11200.0,18.1759,18.2136,18.1759,18.2136,11200.0
2011-07-18 12:15:00,24.16,24.17,24.13,24.14,22800.0,18.2136,18.2211,18.191,18.1985,22800.0
2011-07-18 12:20:00,24.14,24.14,24.11,24.12,35500.0,18.1985,18.1985,18.1759,18.1834,35500.0
2011-07-18 12:25:00,24.12,24.14,24.12,24.14,54400.0,18.1834,18.1985,18.1834,18.1985,54400.0
2011-07-18 12:30:00,24.14,24.14,24.11,24.12,9000.0,18.1985,18.1985,18.1759,18.1834,9000.0
2011-07-18 12:35:00,24.12,24.13,24.11,24.11,4500.0,18.1834,18.191,18.1759,18.1759,4500.0
2011-07-18 12:40:00,24.11,24.12,24.1,24.1,14600.0,18.1759,18.1834,18.1683,18.1683,14600.0
2011-07-18 12:45:00,24.1,24.14,24.09,24.13,17400.0,18.1683,18.1985,18.1608,18.191,17400.0
2011-07-18 12:50:00,24.13,24.13,24.11,24.12,2500.0,18.191,18.191,18.1759,18.1834,2500.0
2011-07-18 12:55:00,24.13,24.13,24.12,24.13,2700.0,18.191,18.191,18.1834,18.191,2700.0
2011-07-18 13:00:00,24.13,24.13,24.11,24.11,30300.0,18.191,18.191,18.1759,18.1759,30300.0
2011-07-18 13:05:00,24.12,24.13,24.12,24.12,9500.0,18.1834,18.191,18.1834,18.1834,9500.0
2011-07-18 13:10:00,24.12,24.13,24.12,24.12,21100.0,18.1834,18.191,18.1834,18.1834,21100.0
2011-07-18 13:15:00,24.12,24.13,24.1,24.12,14900.0,18.1834,18.191,18.1683,18.1834,14900.0
2011-07-18 13:20:00,24.12,24.12,24.1,24.1,6100.0,18.1834,18.1834,18.1683,18.1683,6100.0
2011-07-18 13:25:00,24.1,24.12,24.1,24.12,10300.0,18.1683,18.1834,18.1683,18.1834,10300.0
2011-07-18 13:30:00,24.11,24.14,24.11,24.14,12900.0,18.1759,18.1985,18.1759,18.1985,12900.0
2011-07-18 13:35:00,24.14,24.19,24.14,24.17,114200.0,18.1985,18.2362,18.1985,18.2211,114200.0
2011-07-18 13:40:00,24.17,24.18,24.15,24.15,5900.0,18.2211,18.2287,18.206,18.206,5900.0
2011-07-18 13:45:00,24.16,24.16,24.14,24.14,12300.0,18.2136,18.2136,18.1985,18.1985,12300.0
2011-07-18 13:50:00,24.15,24.2,24.14,24.2,29700.0,18.206,18.2437,18.1985,18.2437,29700.0
2011-07-18 13:55:00,24.19,24.19,24.16,24.16,13000.0,18.2362,18.2362,18.2136,18.2136,13000.0
2011-07-18 14:00:00,24.16,24.16,24.14,24.15,14300.0,18.2136,18.2136,18.1985,18.206,14300.0
2011-07-18 14:05:00,24.15,24.16,24.14,24.14,10000.0,18.206,18.2136,18.1985,18.1985,10000.0
2011-07-18 14:10:00,24.14,24.15,24.12,24.13,15500.0,18.1985,18.206,18.1834,18.191,15500.0
2011-07-18 14:15:00,24.12,24.13,24.12,24.13,6700.0,18.1834,18.191,18.1834,18.191,6700.0
2011-07-18 14:20:00,24.13,24.16,24.1,24.12,28000.0,18.191,18.2136,18.1683,18.1834,28000.0
2011-07-18 14:25:00,24.12,24.13,24.1,24.12,11400.0,18.1834,18.191,18.1683,18.1834,11400.0
2011-07-18 14:30:00,24.12,24.12,24.08,24.1,45100.0,18.1834,18.1834,18.1533,18.1683,45100.0
2011-07-18 14:35:00,24.11,24.12,24.1,24.1,65300.0,18.1759,18.1834,18.1683,18.1683,65300.0
2011-07-18 14:40:00,24.1,24.12,24.1,24.11,11200.0,18.1683,18.1834,18.1683,18.1759,11200.0
2011-07-18 14:45:00,24.1,24.12,24.09,24.12,21100.0,18.1683,18.1834,18.1608,18.1834,21100.0
2011-07-18 14:50:00,24.12,24.12,24.1,24.12,8100.0,18.1834,18.1834,18.1683,18.1834,8100.0
2011-07-18 14:55:00,24.13,24.15,24.11,24.15,13900.0,18.191,18.206,18.1759,18.206,13900.0
2011-07-18 15:00:00,24.15,24.18,24.15,24.17,10100.0,18.206,18.2287,18.206,18.2211,10100.0
2011-07-18 15:05:00,24.18,24.18,24.13,24.13,38700.0,18.2287,18.2287,18.191,18.191,38700.0
2011-07-18 15:10:00,24.14,24.14,24.1,24.12,37600.0,18.1985,18.1985,18.1683,18.1834,37600.0
2011-07-18 15:15:00,24.12,24.13,24.11,24.12,12600.0,18.1834,18.191,18.1759,18.1834,12600.0
2011-07-18 15:20:00,24.11,24.12,24.08,24.1,38200.0,18.1759,18.1834,18.1533,18.1683,38200.0
2011-07-18 15:25:00,24.08,24.1,24.07,24.1,26400.0,18.1533,18.1683,18.1457,18.1683,26400.0
2011-07-18 15:30:00,24.1,24.13,24.09,24.13,26500.0,18.1683,18.191,18.1608,18.191,26500.0
2011-07-18 15:35:00,24.13,24.13,24.11,24.13,17600.0,18.191,18.191,18.1759,18.191,17600.0
2011-07-18 15:40:00,24.12,24.18,24.11,24.13,155400.0,18.1834,18.2287,18.1759,18.191,155400.0
2011-07-18 15:45:00,24.13,24.14,24.12,24.13,67400.0,18.191,18.1985,18.1834,18.191,67400.0
2011-07-18 15:50:00,24.14,24.29,24.13,24.21,194000.0,18.1985,18.3116,18.191,18.2513,194000.0
2011-07-18 15:55:00,24.21,24.22,24.17,24.19,111900.0,18.2513,18.2588,18.2211,18.2362,111900.0
2011-07-19 09:30:00,24.37,24.42,24.37,24.39,27500.0,18.3719,18.4096,18.3719,18.387,27500.0
2011-07-19 09:35:00,24.38,24.42,24.34,24.39,25200.0,18.3794,18.4096,18.3493,18.387,25200.0
2011-07-19 09:40:00,24.39,24.43,24.36,24.41,31700.0,18.387,18.4171,18.3643,18.402,31700.0
2011-07-19 09:45:00,24.41,24.52,24.4,24.51,30800.0,18.402,18.485,18.3945,18.4774,30800.0
2011-07-19 09:50:00,24.51,24.51,24.4,24.43,46600.0,18.4774,18.4774,18.3945,18.4171,46600.0
2011-07-19 09:55:00,24.44,24.46,24.34,24.44,63200.0,18.4247,18.4397,18.3493,18.4247,63200.0
2011-07-19 10:00:00,24.44,24.48,24.44,24.48,13800.0,18.4247,18.4548,18.4247,18.4548,13800.0
2011-07-19 10:05:00,24.49,24.49,24.45,24.48,12400.0,18.4624,18.4624,18.4322,18.4548,12400.0
2011-07-19 10:10:00,24.47,24.51,24.47,24.5,38200.0,18.4473,18.4774,18.4473,18.4699,38200.0
2011-07-19 10:15:00,24.51,24.54,24.49,24.52,24300.0,18.4774,18.5,18.4624,18.485,24300.0
2011-07-19 10:20:00,24.52,24.6,24.52,24.57,47500.0,18.485,18.5453,18.485,18.5227,47500.0
2011-07-19 10:25:00,24.58,24.59,24.53,24.53,20600.0,18.5302,18.5377,18.4925,18.4925,20600.0
2011-07-19 10:30:00,24.53,24.54,24.49,24.5,70600.0,18.4925,18.5,18.4624,18.4699,70600.0
2011-07-19 10:35:00,24.49,24.49,24.44,24.44,19800.0,18.4624,18.4624,18.4247,18.4247,19800.0
2011-07-19 10:40:00,24.44,24.44,24.42,24.44,4500.0,18.4247,18.4247,18.4096,18.4247,4500.0
2011-07-19 10:45:00,24.43,24.43,24.4,24.41,15500.0,18.4171,18.4171,18.3945,18.402,15500.0
2011-07-19 10:50:00,24.41,24.45,24.41,24.43,14600.0,18.402,18.4322,18.402,18.4171,14600.0
2011-07-19 10:55:00,24.44,24.45,24.4,24.45,13800.0,18.4247,18.4322,18.3945,18.4322,13800.0
2011-07-19 11:00:00,24.45,24.46,24.42,24.45,8600.0,18.4322,18.4397,18.4096,18.4322,8600.0
2011-07-19 11:05:00,24.45,24.45,24.41,24.43,8300.0,18.4322,18.4322,18.402,18.4171,8300.0
2011-07-19 11:10:00,24.43,24.45,24.41,24.45,9000.0,18.4171,18.4322,18.402,18.4322,9000.0
2011-07-19 11:15:00,24.45,24.48,24.44,24.44,12500.0,18.4322,18.4548,18.4247,18.4247,12500.0
2011-07-19 11:20:00,24.45,24.46,24.43,24.46,15300.0,18.4322,18.4397,18.4171,18.4397,15300.0
2011-07-19 11:25:00,24.46,24.46,24.45,24.46,5200.0,18.4397,18.4397,18.4322,18.4397,5200.0
2011-07-19 11:30:00,24.46,24.48,24.45,24.47,33600.0,18.4397,18.4548,18.4322,18.4473,33600.0
2011-07-19 11:35:00,24.47,24.47,24.4,24.4,16100.0,18.4473,18.4473,18.3945,18.3945,16100.0
2011-07-19 11:40:00,24.4,24.43,24.39,24.42,16000.0,18.3945,18.4171,18.387,18.4096,16000.0
2011-07-19 11:45:00,24.42,24.44,24.4,24.44,10900.0,18.4096,18.4247,18.3945,18.4247,10900.0
2011-07-19 11:50:00,24.44,24.46,24.43,24.44,48500.0,18.4247,18.4397,18.4171,18.4247,48500.0
2011-07-19 11:55:00,24.43,24.45,24.42,24.44,8800.0,18.4171,18.4322,18.4096,18.4247,8800.0
2011-07-19 12:00:00,24.43,24.45,24.43,24.44,9000.0,18.4171,18.4322,18.4171,18.4247,9000.0
2011-07-19 12:05:00,24.44,24.47,24.42,24.46,15400.0,18.4247,18.4473,18.4096,18.4397,15400.0
2011-07-19 12:10:00,24.46,24.5,24.46,24.49,12400.0,18.4397,18.4699,18.4397,18.4624,12400.0
2011-07-19 12:15:00,24.5,24.52,24.46,24.48,16300.0,18.4699,18.485,18.4397,18.4548,16300.0
2011-07-19 12:20:00,24.47,24.48,24.46,24.46,2900.0,18.4473,18.4548,18.4397,18.4397,2900.0
2011-07-19 12:25:00,24.46,24.48,24.46,24.48,4800.0,18.4397,18.4548,18.4397,18.4548,4800.0
2011-07-19 12:30:00,24.47,24.51,24.46,24.5,11000.0,18.4473,18.4774,18.4397,18.4699,11000.0
2011-07-19 12:35:00,24.49,24.53,24.49,24.53,12100.0,18.4624,18.4925,18.4624,18.4925,12100.0
2011-07-19 12:40:00,24.52,24.53,24.47,24.48,11300.0,18.485,18.4925,18.4473,18.4548,11300.0
2011-07-19 12:45:00,24.48,24.49,24.48,24.49,2900.0,18.4548,18.4624,18.4548,18.4624,2900.0
2011-07-19 12:50:00,24.48,24.52,24.48,24.52,10000.0,18.4548,18.485,18.4548,18.485,10000.0
2011-07-19 12:55:00,24.51,24.52,24.5,24.51,5900.0,18.4774,18.485,18.4699,18.4774,5900.0
2011-07-19 13:00:00,24.5,24.51,24.47,24.49,11400.0,18.4699,18.4774,18.4473,18.4624,11400.0
2011-07-19 13:05:00,24.49,24.54,24.49,24.52,31100.0,18.4624,18.5,18.4624,18.485,31100.0
2011-07-19 13:10:00,24.52,24.53,24.5,24.51,22300.0,18.485,18.4925,18.4699,18.4774,22300.0
2011-07-19 13:15:00,24.51,24.55,24.51,24.55,16000.0,18.4774,18.5076,18.4774,18.5076,16000.0
2011-07-19 13:20:00,24.54,24.55,24.51,24.55,28400.0,18.5,18.5076,18.4774,18.5076,28400.0
2011-07-19 13:25:00,24.55,24.58,24.55,24.57,13000.0,18.5076,18.5302,18.5076,18.5227,13000.0
2011-07-19 13:30:00,24.58,24.59,24.54,24.55,31400.0,18.5302,18.5377,18.5,18.5076,31400.0
2011-07-19 13:35:00,24.55,24.6,24.53,24.58,39200.0,18.5076,18.5453,18.4925,18.5302,39200.0
2011-07-19 13:40:00,24.57,24.64,24.56,24.64,24000.0,18.5227,18.5754,18.5151,18.5754,24000.0
2011-07-19 13:45:00,24.65,24.65,24.59,24.6,16400.0,18.583,18.583,18.5377,18.5453,16400.0
2011-07-19 13:50:00,24.6,24.64,24.59,24.64,15500.0,18.5453,18.5754,18.5377,18.5754,15500.0
2011-07-19 13:55:00,24.64,24.67,24.63,24.66,33900.0,18.5754,18.598,18.5679,18.5905,33900.0
2011-07-19 14:00:00,24.65,24.67,24.63,24.64,13700.0,18.583,18.598,18.5679,18.5754,13700.0
2011-07-19 14:05:00,24.64,24.68,24.64,24.68,11100.0,18.5754,18.6056,18.5754,18.6056,11100.0
2011-07-19 14:10:00,24.67,24.7,24.66,24.67,33800.0,18.598,18.6207,18.5905,18.598,33800.0
2011-07-19 14:15:00,24.67,24.69,24.67,24.68,23600.0,18.598,18.6131,18.598,18.6056,23600.0
2011-07-19 14:20:00,24.68,24.71,24.68,24.69,18500.0,18.6056,18.6282,18.6056,18.6131,18500.0
2011-07-19 14:25:00,24.69,24.71,24.68,24.71,17300.0,18.6131,18.6282,18.6056,18.6282,17300.0
2011-07-19 14:30:00,24.71,24.71,24.69,24.71,17000.0,18.6282,18.6282,18.6131,18.6282,17000.0
2011-07-19 14:35:00,24.71,24.75,24.71,24.75,20100.0,18.6282,18.6584,18.6282,18.6584,20100.0
2011-07-19 14:40:00,24.75,24.76,24.72,24.72,99400.0,18.6584,18.6659,18.6357,18.6357,99400.0
2011-07-19 14:45:00,24.72,24.74,24.71,24.73,38500.0,18.6357,18.6508,18.6282,18.6433,38500.0
2011-07-19 14:50:00,24.73,24.77,24.72,24.74,20700.0,18.6433,18.6734,18.6357,18.6508,20700.0
2011-07-19 14:55:00,24.75,24.76,24.73,24.74,16900.0,18.6584,18.6659,18.6433,18.6508,16900.0
2011-07-19 15:00:00,24.73,24.75,24.73,24.75,31100.0,18.6433,18.6584,18.6433,18.6584,31100.0
2011-07-19 15:05:00,24.75,24.76,24.74,24.75,16200.0,18.6584,18.6659,18.6508,18.6584,16200.0
2011-07-19 15:10:00,24.75,24.78,24.74,24.78,17600.0,18.6584,18.681,18.6508,18.681,17600.0
2011-07-19 15:15:00,24.78,24.8,24.75,24.75,24900.0,18.681,18.6961,18.6584,18.6584,24900.0
2011-07-19 15:20:00,24.75,24.76,24.75,24.75,13500.0,18.6584,18.6659,18.6584,18.6584,13500.0
2011-07-19 15:25:00,24.75,24.76,24.75,24.75,21200.0,18.6584,18.6659,18.6584,18.6584,21200.0
2011-07-19 15:30:00,24.75,24.79,24.75,24.78,42800.0,18.6584,18.6885,18.6584,18.681,42800.0
2011-07-19 15:35:00,24.78,24.79,24.78,24.78,19700.0,18.681,18.6885,18.681,18.681,19700.0
2011-07-19 15:40:00,24.79,24.8,24.77,24.77,42200.0,18.6885,18.6961,18.6734,18.6734,42200.0
2011-07-19 15:45:00,24.77,24.78,24.75,24.75,68200.0,18.6734,18.681,18.6584,18.6584,68200.0
2011-07-19 15:50:00,24.76,24.76,24.74,24.75,83800.0,18.6659,18.6659,18.6508,18.6584,83800.0
2011-07-19 15:55:00,24.76,24.79,24.74,24.79,176400.0,18.6659,18.6885,18.6508,18.6885,176400.0
2011-07-20 09:30:00,24.8,24.81,24.75,24.75,32600.0,18.6961,18.7036,18.6584,18.6584,32600.0
2011-07-20 09:35:00,24.76,24.84,24.73,24.84,19600.0,18.6659,18.7262,18.6433,18.7262,19600.0
2011-07-20 09:40:00,24.84,24.99,24.84,24.95,38400.0,18.7262,18.8393,18.7262,18.8091,38400.0
2011-07-20 09:45:00,24.96,24.99,24.81,24.82,48700.0,18.8167,18.8393,18.7036,18.7111,48700.0
2011-07-20 09:50:00,24.82,24.88,24.81,24.82,19500.0,18.7111,18.7564,18.7036,18.7111,19500.0
2011-07-20 09:55:00,24.82,24.87,24.82,24.83,11300.0,18.7111,18.7488,18.7111,18.7187,11300.0
2011-07-20 10:00:00,24.83,24.88,24.78,24.88,31500.0,18.7187,18.7564,18.681,18.7564,31500.0
2011-07-20 10:05:00,24.89,24.93,24.83,24.83,22000.0,18.7639,18.7941,18.7187,18.7187,22000.0
2011-07-20 10:10:00,24.83,24.84,24.8,24.8,14200.0,18.7187,18.7262,18.6961,18.6961,14200.0
2011-07-20 10:15:00,24.79,24.83,24.76,24.83,14900.0,18.6885,18.7187,18.6659,18.7187,14900.0
2011-07-20 10:20:00,24.82,24.85,24.82,24.83,11100.0,18.7111,18.7337,18.7111,18.7187,11100.0
2011-07-20 10:25:00,24.82,24.86,24.81,24.85,17300.0,18.7111,18.7413,18.7036,18.7337,17300.0
2011-07-20 10:30:00,24.86,24.87,24.83,24.86,9600.0,18.7413,18.7488,18.7187,18.7413,9600.0
2011-07-20 10:35:00,24.87,24.88,24.83,24.85,10000.0,18.7488,18.7564,18.7187,18.7337,10000.0
2011-07-20 10:40:00,24.84,24.91,24.84,24.89,17300.0,18.7262,18.779,18.7262,18.7639,17300.0
2011-07-20 10:45:00,24.89,24.89,24.82,24.82,20300.0,18.7639,18.7639,18.7111,18.7111,20300.0
2011-07-20 10:50:00,24.81,24.81,24.75,24.76,9600.0,18.7036,18.7036,18.6584,18.6659,9600.0
2011-07-20 10:55:00,24.76,24.83,24.76,24.83,9800.0,18.6659,18.7187,18.6659,18.7187,9800.0
2011-07-20 11:00:00,24.83,24.89,24.82,24.87,8500.0,18.7187,18.7639,18.7111,18.7488,8500.0
2011-07-20 11:05:00,24.88,24.89,24.86,24.87,10400.0,18.7564,18.7639,18.7413,18.7488,10400.0
2011-07-20 11:10:00,24.87,24.91,24.86,24.9,14200.0,18.7488,18.779,18.7413,18.7714,14200.0
2011-07-20 11:15:00,24.9,24.93,24.89,24.92,21600.0,18.7714,18.7941,18.7639,18.7865,21600.0
2011-07-20 11:20:00,24.92,24.93,24.87,24.87,13900.0,18.7865,18.7941,18.7488,18.7488,13900.0
2011-07-20 11:25:00,24.87,24.9,24.87,24.87,10100.0,18.7488,18.7714,18.7488,18.7488,10100.0
2011-07-20 11:30:00,24.87,24.88,24.86,24.88,14400.0,18.7488,18.7564,18.7413,18.7564,14400.0
2011-07-20 11:35:00,24.88,24.89,24.84,24.85,7800.0,18.7564,18.7639,18.7262,18.7337,7800.0
2011-07-20 11:40:00,24.84,24.89,24.84,24.88,8700.0,18.7262,18.7639,18.7262,18.7564,8700.0
2011-07-20 11:45:00,24.88,24.88,24.8,24.81,11400.0,18.7564,18.7564,18.6961,18.7036,11400.0
2011-07-20 11:50:00,24.8,24.81,24.77,24.77,7500.0,18.6961,18.7036,18.6734,18.6734,7500.0
2011-07-20 11:55:00,24.78,24.81,24.73,24.8,18800.0,18.681,18.7036,18.6433,18.6961,18800.0
2011-07-20 12:00:00,24.79,24.84,24.79,24.82,6800.0,18.6885,18.7262,18.6885,18.7111,6800.0
2011-07-20 12:05:00,24.82,24.82,24.79,24.81,4500.0,18.7111,18.7111,18.6885,18.7036,4500.0
2011-07-20 12:10:00,24.81,24.82,24.79,24.81,4400.0,18.7036,18.7111,18.6885,18.7036,4400.0
2011-07-20 12:15:00,24.81,24.82,24.8,24.82,5400.0,18.7036,18.7111,18.6961,18.7111,5400.0
2011-07-20 12:20:00,24.81,24.81,24.78,24.8,10400.0,18.7036,18.7036,18.681,18.6961,10400.0
2011-07-20 12:25:00,24.81,24.81,24.79,24.8,3200.0,18.7036,18.7036,18.6885,18.6961,3200.0
2011-07-20 12:30:00,24.8,24.8,24.79,24.8,1600.0,18.6961,18.6961,18.6885,18.6961,1600.0
2011-07-20 12:35:00,24.79,24.8,24.78,24.79,7200.0,18.6885,18.6961,18.681,18.6885,7200.0
2011-07-20 12:40:00,24.78,24.79,24.75,24.77,15400.0,18.681,18.6885,18.6584,18.6734,15400.0
2011-07-20 12:45:00,24.77,24.79,24.76,24.78,22000.0,18.6734,18.6885,18.6659,18.681,22000.0
2011-07-20 12:50:00,24.78,24.79,24.77,24.77,7500.0,18.681,18.6885,18.6734,18.6734,7500.0
2011-07-20 12:55:00,24.77,24.78,24.75,24.77,6100.0,18.6734,18.681,18.6584,18.6734,6100.0
2011-07-20 13:00:00,24.77,24.79,24.75,24.79,11200.0,18.6734,18.6885,18.6584,18.6885,11200.0
2011-07-20 13:05:00,24.79,24.8,24.78,24.78,8900.0,18.6885,18.6961,18.681,18.681,8900.0
2011-07-20 13:10:00,24.77,24.77,24.76,24.76,5000.0,18.6734,18.6734,18.6659,18.6659,5000.0
2011-07-20 13:15:00,24.76,24.79,24.75,24.78,41500.0,18.6659,18.6885,18.6584,18.681,41500.0
2011-07-20 13:20:00,24.78,24.81,24.78,24.79,9700.0,18.681,18.7036,18.681,18.6885,9700.0
2011-07-20 13:25:00,24.8,24.81,24.78,24.8,10700.0,18.6961,18.7036,18.681,18.6961,10700.0
2011-07-20 13:30:00,24.8,24.85,24.79,24.85,11600.0,18.6961,18.7337,18.6885,18.7337,11600.0
2011-07-20 13:35:00,24.84,24.85,24.83,24.84,19000.0,18.7262,18.7337,18.7187,18.7262,19000.0
2011-07-20 13:40:00,24.84,24.84,24.81,24.83,11700.0,18.7262,18.7262,18.7036,18.7187,11700.0
2011-07-20 13:45:00,24.84,24.84,24.78,24.78,40200.0,18.7262,18.7262,18.681,18.681,40200.0
2011-07-20 13:50:00,24.78,24.8,24.78,24.8,12100.0,18.681,18.6961,18.681,18.6961,12100.0
2011-07-20 13:55:00,24.79,24.8,24.78,24.79,12000.0,18.6885,18.6961,18.681,18.6885,12000.0
2011-07-20 14:00:00,24.78,24.81,24.78,24.8,14300.0,18.681,18.7036,18.681,18.6961,14300.0
2011-07-20 14:05:00,24.8,24.81,24.78,24.8,11900.0,18.6961,18.7036,18.681,18.6961,11900.0
2011-07-20 14:10:00,24.79,24.8,24.79,24.79,4000.0,18.6885,18.6961,18.6885,18.6885,4000.0
2011-07-20 14:15:00,24.8,24.8,24.78,24.79,4900.0,18.6961,18.6961,18.681,18.6885,4900.0
2011-07-20 14:20:00,24.78,24.78,24.76,24.76,11800.0,18.681,18.681,18.6659,18.6659,11800.0
2011-07-20 14:25:00,24.76,24.79,24.76,24.78,8400.0,18.6659,18.6885,18.6659,18.681,8400.0
2011-07-20 14:30:00,24.78,24.79,24.77,24.78,3000.0,18.681,18.6885,18.6734,18.681,3000.0
2011-07-20 14:35:00,24.77,24.79,24.76,24.76,14600.0,18.6734,18.6885,18.6659,18.6659,14600.0
2011-07-20 14:40:00,24.76,24.79,24.76,24.78,14600.0,18.6659,18.6885,18.6659,18.681,14600.0
2011-07-20 14:45:00,24.78,24.79,24.72,24.72,16800.0,18.681,18.6885,18.6357,18.6357,16800.0
2011-07-20 14:50:00,24.72,24.73,24.68,24.68,45500.0,18.6357,18.6433,18.6056,18.6056,45500.0
2011-07-20 14:55:00,24.68,24.71,24.66,24.69,29000.0,18.6056,18.6282,18.5905,18.6131,29000.0
2011-07-20 15:00:00,24.7,24.72,24.7,24.71,14500.0,18.6207,18.6357,18.6207,18.6282,14500.0
2011-07-20 15:05:00,24.71,24.72,24.68,24.71,10900.0,18.6282,18.6357,18.6056,18.6282,10900.0
2011-07-20 15:10:00,24.71,24.72,24.67,24.67,18700.0,18.6282,18.6357,18.598,18.598,18700.0
2011-07-20 15:15:00,24.68,24.7,24.68,24.7,16200.0,18.6056,18.6207,18.6056,18.6207,16200.0
2011-07-20 15:20:00,24.7,24.7,24.67,24.68,14200.0,18.6207,18.6207,18.598,18.6056,14200.0
2011-07-20 15:25:00,24.69,24.69,24.61,24.64,76600.0,18.6131,18.6131,18.5528,18.5754,76600.0
2011-07-20 15:30:00,24.65,24.66,24.62,24.62,31400.0,18.583,18.5905,18.5604,18.5604,31400.0
2011-07-20 15:35:00,24.62,24.63,24.61,24.61,26500.0,18.5604,18.5679,18.5528,18.5528,26500.0
2011-07-20 15:40:00,24.61,24.62,24.59,24.6,45900.0,18.5528,18.5604,18.5377,18.5453,45900.0
2011-07-20 15:45:00,24.6,24.61,24.53,24.54,129700.0,18.5453,18.5528,18.4925,18.5,129700.0
2011-07-20 15:50:00,24.54,24.55,24.52,24.55,93000.0,18.5,18.5076,18.485,18.5076,93000.0
2011-07-20 15:55:00,24.55,24.58,24.55,24.57,161300.0,18.5076,18.5302,18.5076,18.5227,161300.0
2011-07-21 09:30:00,24.75,24.76,24.67,24.67,20700.0,18.6584,18.6659,18.598,18.598,20700.0
2011-07-21 09:35:00,24.67,24.71,24.66,24.69,12200.0,18.598,18.6282,18.5905,18.6131,12200.0
2011-07-21 09:40:00,24.69,24.7,24.59,24.59,134200.0,18.6131,18.6207,18.5377,18.5377,134200.0
2011-07-21 09:45:00,24.6,24.63,24.56,24.62,34300.0,18.5453,18.5679,18.5151,18.5604,34300.0
2011-07-21 09:50:00,24.62,24.63,24.57,24.57,37600.0,18.5604,18.5679,18.5227,18.5227,37600.0
2011-07-21 09:55:00,24.57,24.58,24.52,24.52,23500.0,18.5227,18.5302,18.485,18.485,23500.0
2011-07-21 10:00:00,24.52,24.61,24.51,24.59,36000.0,18.485,18.5528,18.4774,18.5377,36000.0
2011-07-21 10:05:00,24.6,24.64,24.59,24.63,23700.0,18.5453,18.5754,18.5377,18.5679,23700.0
2011-07-21 10:10:00,24.63,24.65,24.62,24.64,27800.0,18.5679,18.583,18.5604,18.5754,27800.0
2011-07-21 10:15:00,24.64,24.68,24.6,24.63,19900.0,18.5754,18.6056,18.5453,18.5679,19900.0
2011-07-21 10:20:00,24.63,24.67,24.63,24.63,24000.0,18.5679,18.598,18.5679,18.5679,24000.0
2011-07-21 10:25:00,24.63,24.71,24.63,24.71,31000.0,18.5679,18.6282,18.5679,18.6282,31000.0
2011-07-21 10:30:00,24.7,24.77,24.69,24.74,26900.0,18.6207,18.6734,18.6131,18.6508,26900.0
2011-07-21 10:35:00,24.74,24.74,24.72,24.73,16900.0,18.6508,18.6508,18.6357,18.6433,16900.0
2011-07-21 10:40:00,24.73,24.78,24.72,24.75,23100.0,18.6433,18.681,18.6357,18.6584,23100.0
2011-07-21 10:45:00,24.75,24.75,24.69,24.69,24400.0,18.6584,18.6584,18.6131,18.6131,24400.0
2011-07-21 10:50:00,24.69,24.76,24.67,24.75,20900.0,18.6131,18.6659,18.598,18.6584,20900.0
2011-07-21 10:55:00,24.74,24.75,24.67,24.69,16000.0,18.6508,18.6584,18.598,18.6131,16000.0
2011-07-21 11:00:00,24.68,24.7,24.68,24.68,10100.0,18.6056,18.6207,18.6056,18.6056,10100.0
2011-07-21 11:05:00,24.68,24.68,24.61,24.64,91600.0,18.6056,18.6056,18.5528,18.5754,91600.0
2011-07-21 11:10:00,24.64,24.64,24.62,24.63,21500.0,18.5754,18.5754,18.5604,18.5679,21500.0
2011-07-21 11:15:00,24.64,24.65,24.63,24.64,15000.0,18.5754,18.583,18.5679,18.5754,15000.0
2011-07-21 11:20:00,24.63,24.67,24.63,24.67,8000.0,18.5679,18.598,18.5679,18.598,8000.0
2011-07-21 11:25:00,24.67,24.67,24.65,24.66,13200.0,18.598,18.598,18.583,18.5905,13200.0
2011-07-21 11:30:00,24.66,24.67,24.64,24.65,11600.0,18.5905,18.598,18.5754,18.583,11600.0
2011-07-21 11:35:00,24.65,24.69,24.65,24.68,16300.0,18.583,18.6131,18.583,18.6056,16300.0
2011-07-21 11:40:00,24.68,24.73,24.68,24.72,7500.0,18.6056,18.6433,18.6056,18.6357,7500.0
2011-07-21 11:45:00,24.72,24.76,24.72,24.75,25300.0,18.6357,18.6659,18.6357,18.6584,25300.0
2011-07-21 11:50:00,24.75,24.8,24.74,24.8,18300.0,18.6584,18.6961,18.6508,18.6961,18300.0
2011-07-21 11:55:00,24.8,24.82,24.77,24.79,18000.0,18.6961,18.7111,18.6734,18.6885,18000.0
2011-07-21 12:00:00,24.8,24.84,24.79,24.82,10800.0,18.6961,18.7262,18.6885,18.7111,10800.0
2011-07-21 12:05:00,24.82,24.82,24.77,24.78,12500.0,18.7111,18.7111,18.6734,18.681,12500.0
2011-07-21 12:10:00,24.77,24.79,24.76,24.78,7100.0,18.6734,18.6885,18.6659,18.681,7100.0
2011-07-21 12:15:00,24.78,24.79,24.78,24.78,3000.0,18.681,18.6885,18.681,18.681,3000.0
2011-07-21 12:20:00,24.78,24.78,24.75,24.78,10300.0,18.681,18.681,18.6584,18.681,10300.0
2011-07-21 12:25:00,24.78,24.79,24.78,24.79,5800.0,18.681,18.6885,18.681,18.6885,5800.0
2011-07-21 12:30:00,24.79,24.81,24.79,24.8,5800.0,18.6885,18.7036,18.6885,18.6961,5800.0
2011-07-21 12:35:00,24.8,24.84,24.8,24.83,24200.0,18.6961,18.7262,18.6961,18.7187,24200.0
2011-07-21 12:40:00,24.83,24.94,24.82,24.93,43800.0,18.7187,18.8016,18.7111,18.7941,43800.0
2011-07-21 12:45:00,24.93,24.95,24.91,24.93,37000.0,18.7941,18.8091,18.779,18.7941,37000.0
2011-07-21 12:50:00,24.92,24.92,24.83,24.85,56800.0,18.7865,18.7865,18.7187,18.7337,56800.0
2011-07-21 12:55:00,24.85,24.93,24.85,24.92,17200.0,18.7337,18.7941,18.7337,18.7865,17200.0
2011-07-21 13:00:00,24.92,24.94,24.89,24.93,14800.0,18.7865,18.8016,18.7639,18.7941,14800.0
2011-07-21 13:05:00,24.92,24.92,24.88,24.89,14300.0,18.7865,18.7865,18.7564,18.7639,14300.0
2011-07-21 13:10:00,24.89,24.9,24.87,24.9,15000.0,18.7639,18.7714,18.7488,18.7714,15000.0
2011-07-21 13:15:00,24.89,24.93,24.89,24.93,7300.0,18.7639,18.7941,18.7639,18.7941,7300.0
2011-07-21 13:20:00,24.93,24.94,24.91,24.93,10000.0,18.7941,18.8016,18.779,18.7941,10000.0
2011-07-21 13:25:00,24.93,24.97,24.92,24.96,17400.0,18.7941,18.8242,18.7865,18.8167,17400.0
2011-07-21 13:30:00,24.97,24.97,24.94,24.94,13300.0,18.8242,18.8242,18.8016,18.8016,13300.0
2011-07-21 13:35:00,24.94,24.96,24.94,24.96,13700.0,18.8016,18.8167,18.8016,18.8167,13700.0
2011-07-21 13:40:00,24.96,24.96,24.92,24.93,8400.0,18.8167,18.8167,18.7865,18.7941,8400.0
2011-07-21 13:45:00,24.92,24.93,24.91,24.92,3600.0,18.7865,18.7941,18.779,18.7865,3600.0
2011-07-21 13:50:00,24.91,24.91,24.89,24.89,6300.0,18.779,18.779,18.7639,18.7639,6300.0
2011-07-21 13:55:00,24.89,24.91,24.89,24.91,7700.0,18.7639,18.779,18.7639,18.779,7700.0
2011-07-21 14:00:00,24.91,24.93,24.9,24.91,6400.0,18.779,18.7941,18.7714,18.779,6400.0
2011-07-21 14:05:00,24.91,24.92,24.88,24.89,5900.0,18.779,18.7865,18.7564,18.7639,5900.0
2011-07-21 14:10:00,24.89,24.9,24.88,24.89,2200.0,18.7639,18.7714,18.7564,18.7639,2200.0
2011-07-21 14:15:00,24.89,24.9,24.86,24.87,17500.0,18.7639,18.7714,18.7413,18.7488,17500.0
2011-07-21 14:20:00,24.87,24.9,24.87,24.89,7900.0,18.7488,18.7714,18.7488,18.7639,7900.0
2011-07-21 14:25:00,24.89,24.91,24.87,24.89,7100.0,18.7639,18.779,18.7488,18.7639,7100.0
2011-07-21 14:30:00,24.89,24.9,24.88,24.89,11400.0,18.7639,18.7714,18.7564,18.7639,11400.0
2011-07-21 14:35:00,24.9,24.95,24.89,24.92,22500.0,18.7714,18.8091,18.7639,18.7865,22500.0
2011-07-21 14:40:00,24.92,24.93,24.89,24.92,72100.0,18.7865,18.7941,18.7639,18.7865,72100.0
2011-07-21 14:45:00,24.92,24.93,24.89,24.92,9800.0,18.7865,18.7941,18.7639,18.7865,9800.0
2011-07-21 14:50:00,24.92,24.93,24.91,24.91,22700.0,18.7865,18.7941,18.779,18.779,22700.0
2011-07-21 14:55:00,24.91,24.95,24.9,24.94,14400.0,18.779,18.8091,18.7714,18.8016,14400.0
2011-07-21 15:00:00,24.93,24.95,24.92,24.94,19500.0,18.7941,18.8091,18.7865,18.8016,19500.0
2011-07-21 15:05:00,24.93,24.95,24.91,24.91,17400.0,18.7941,18.8091,18.779,18.779,17400.0
2011-07-21 15:10:00,24.91,24.92,24.9,24.9,16500.0,18.779,18.7865,18.7714,18.7714,16500.0
2011-07-21 15:15:00,24.9,24.96,24.9,24.95,67700.0,18.7714,18.8167,18.7714,18.8091,67700.0
2011-07-21 15:20:00,24.95,24.95,24.91,24.93,20300.0,18.8091,18.8091,18.779,18.7941,20300.0
2011-07-21 15:25:00,24.93,24.94,24.92,24.93,7800.0,18.7941,18.8016,18.7865,18.7941,7800.0
2011-07-21 15:30:00,24.93,24.94,24.93,24.93,10200.0,18.7941,18.8016,18.7941,18.7941,10200.0
2011-07-21 15:35:00,24.93,24.94,24.9,24.92,42700.0,18.7941,18.8016,18.7714,18.7865,42700.0
2011-07-21 15:40:00,24.92,24.92,24.9,24.91,16300.0,18.7865,18.7865,18.7714,18.779,16300.0
2011-07-21 15:45:00,24.92,24.95,24.91,24.92,54700.0,18.7865,18.8091,18.779,18.7865,54700.0
2011-07-21 15:50:00,24.91,24.96,24.9,24.94,93100.0,18.779,18.8167,18.7714,18.8016,93100.0
2011-07-21 15:55:00,24.94,24.97,24.93,24.94,121500.0,18.8016,18.8242,18.7941,18.8016,121500.0
2011-07-22 09:30:00,25.01,25.02,24.87,24.87,32500.0,18.8544,18.8619,18.7488,18.7488,32500.0
2011-07-22 09:35:00,24.88,24.96,24.84,24.84,8100.0,18.7564,18.8167,18.7262,18.7262,8100.0
2011-07-22 09:40:00,24.83,24.83,24.76,24.8,13200.0,18.7187,18.7187,18.6659,18.6961,13200.0
2011-07-22 09:45:00,24.79,24.79,24.71,24.77,9200.0,18.6885,18.6885,18.6282,18.6734,9200.0
2011-07-22 09:50:00,24.77,24.78,24.74,24.75,8300.0,18.6734,18.681,18.6508,18.6584,8300.0
2011-07-22 09:55:00,24.75,24.8,24.71,24.8,65700.0,18.6584,18.6961,18.6282,18.6961,65700.0
2011-07-22 10:00:00,24.8,24.86,24.78,24.8,24400.0,18.6961,18.7413,18.681,18.6961,24400.0
2011-07-22 10:05:00,24.8,24.84,24.77,24.77,23800.0,18.6961,18.7262,18.6734,18.6734,23800.0
2011-07-22 10:10:00,24.77,24.81,24.77,24.79,16200.0,18.6734,18.7036,18.6734,18.6885,16200.0
2011-07-22 10:15:00,24.79,24.79,24.75,24.76,22000.0,18.6885,18.6885,18.6584,18.6659,22000.0
2011-07-22 10:20:00,24.76,24.77,24.68,24.7,77800.0,18.6659,18.6734,18.6056,18.6207,77800.0
2011-07-22 10:25:00,24.71,24.73,24.7,24.73,10000.0,18.6282,18.6433,18.6207,18.6433,10000.0
2011-07-22 10:30:00,24.73,24.77,24.72,24.76,9700.0,18.6433,18.6734,18.6357,18.6659,9700.0
2011-07-22 10:35:00,24.77,24.78,24.74,24.75,18100.0,18.6734,18.681,18.6508,18.6584,18100.0
2011-07-22 10:40:00,24.76,24.8,24.76,24.8,11800.0,18.6659,18.6961,18.6659,18.6961,11800.0
2011-07-22 10:45:00,24.79,24.85,24.79,24.85,12300.0,18.6885,18.7337,18.6885,18.7337,12300.0
2011-07-22 10:50:00,24.84,24.84,24.74,24.76,29400.0,18.7262,18.7262,18.6508,18.6659,29400.0
2011-07-22 10:55:00,24.76,24.78,24.73,24.78,25000.0,18.6659,18.681,18.6433,18.681,25000.0
2011-07-22 11:00:00,24.78,24.79,24.76,24.76,17600.0,18.681,18.6885,18.6659,18.6659,17600.0
2011-07-22 11:05:00,24.75,24.76,24.73,24.73,2900.0,18.6584,18.6659,18.6433,18.6433,2900.0
2011-07-22 11:10:00,24.73,24.83,24.73,24.76,64600.0,18.6433,18.7187,18.6433,18.6659,64600.0
2011-07-22 11:15:00,24.76,24.77,24.75,24.77,24200.0,18.6659,18.6734,18.6584,18.6734,24200.0
2011-07-22 11:20:00,24.76,24.77,24.75,24.76,27200.0,18.6659,18.6734,18.6584,18.6659,27200.0
2011-07-22 11:25:00,24.76,24.76,24.75,24.76,5400.0,18.6659,18.6659,18.6584,18.6659,5400.0
2011-07-22 11:30:00,24.75,24.76,24.73,24.73,10400.0,18.6584,18.6659,18.6433,18.6433,10400.0
2011-07-22 11:35:00,24.74,24.78,24.73,24.78,20100.0,18.6508,18.681,18.6433,18.681,20100.0
2011-07-22 11:40:00,24.78,24.78,24.74,24.77,12900.0,18.681,18.681,18.6508,18.6734,12900.0
2011-07-22 11:45:00,24.77,24.79,24.75,24.79,6600.0,18.6734,18.6885,18.6584,18.6885,6600.0
2011-07-22 11:50:00,24.78,24.79,24.77,24.77,4400.0,18.681,18.6885,18.6734,18.6734,4400.0
2011-07-22 11:55:00,24.77,24.79,24.77,24.78,20900.0,18.6734,18.6885,18.6734,18.681,20900.0
2011-07-22 12:00:00,24.78,24.79,24.77,24.78,15300.0,18.681,18.6885,18.6734,18.681,15300.0
2011-07-22 12:05:00,24.79,24.81,24.78,24.79,30500.0,18.6885,18.7036,18.681,18.6885,30500.0
2011-07-22 12:10:00,24.79,24.8,24.78,24.79,23100.0,18.6885,18.6961,18.681,18.6885,23100.0
2011-07-22 12:15:00,24.79,24.79,24.74,24.74,8500.0,18.6885,18.6885,18.6508,18.6508,8500.0
2011-07-22 12:20:00,24.74,24.75,24.73,24.73,6000.0,18.6508,18.6584,18.6433,18.6433,6000.0
2011-07-22 12:25:00,24.73,24.74,24.73,24.74,3300.0,18.6433,18.6508,18.6433,18.6508,3300.0
2011-07-22 12:30:00,24.74,24.74,24.73,24.73,3900.0,18.6508,18.6508,18.6433,18.6433,3900.0
2011-07-22 12:35:00,24.73,24.74,24.73,24.73,14700.0,18.6433,18.6508,18.6433,18.6433,14700.0
2011-07-22 12:40:00,24.73,24.74,24.73,24.73,3100.0,18.6433,18.6508,18.6433,18.6433,3100.0
2011-07-22 12:45:00,24.74,24.74,24.73,24.73,2400.0,18.6508,18.6508,18.6433,18.6433,2400.0
2011-07-22 12:50:00,24.73,24.75,24.73,24.74,11100.0,18.6433,18.6584,18.6433,18.6508,11100.0
2011-07-22 12:55:00,24.74,24.76,24.73,24.73,15700.0,18.6508,18.6659,18.6433,18.6433,15700.0
2011-07-22 13:00:00,24.74,24.74,24.73,24.74,4700.0,18.6508,18.6508,18.6433,18.6508,4700.0
2011-07-22 13:05:00,24.73,24.74,24.73,24.73,7400.0,18.6433,18.6508,18.6433,18.6433,7400.0
2011-07-22 13:10:00,24.73,24.74,24.73,24.73,5800.0,18.6433,18.6508,18.6433,18.6433,5800.0
2011-07-22 13:15:00,24.73,24.73,24.73,24.73,2500.0,18.6433,18.6433,18.6433,18.6433,2500.0
2011-07-22 13:20:00,24.73,24.74,24.73,24.73,23100.0,18.6433,18.6508,18.6433,18.6433,23100.0
2011-07-22 13:25:00,24.73,24.76,24.73,24.75,20000.0,18.6433,18.6659,18.6433,18.6584,20000.0
2011-07-22 13:30:00,24.75,24.76,24.74,24.74,5200.0,18.6584,18.6659,18.6508,18.6508,5200.0
2011-07-22 13:35:00,24.74,24.75,24.73,24.73,4400.0,18.6508,18.6584,18.6433,18.6433,4400.0
2011-07-22 13:40:00,24.74,24.74,24.73,24.73,2300.0,18.6508,18.6508,18.6433,18.6433,2300.0
2011-07-22 13:45:00,24.73,24.74,24.73,24.73,8000.0,18.6433,18.6508,18.6433,18.6433,8000.0
2011-07-22 13:50:00,24.74,24.74,24.73,24.73,6900.0,18.6508,18.6508,18.6433,18.6433,6900.0
2011-07-22 13:55:00,24.73,24.74,24.73,24.73,4500.0,18.6433,18.6508,18.6433,18.6433,4500.0
2011-07-22 14:00:00,24.73,24.74,24.73,24.73,21400.0,18.6433,18.6508,18.6433,18.6433,21400.0
2011-07-22 14:05:00,24.73,24.74,24.73,24.74,41300.0,18.6433,18.6508,18.6433,18.6508,41300.0
2011-07-22 14:10:00,24.74,24.74,24.73,24.73,5200.0,18.6508,18.6508,18.6433,18.6433,5200.0
2011-07-22 14:15:00,24.73,24.74,24.73,24.73,25700.0,18.6433,18.6508,18.6433,18.6433,25700.0
2011-07-22 14:20:00,24.73,24.74,24.71,24.71,22100.0,18.6433,18.6508,18.6282,18.6282,22100.0
2011-07-22 14:25:00,24.71,24.72,24.69,24.69,5900.0,18.6282,18.6357,18.6131,18.6131,5900.0
2011-07-22 14:30:00,24.7,24.71,24.69,24.7,5900.0,18.6207,18.6282,18.6131,18.6207,5900.0
2011-07-22 14:35:00,24.71,24.71,24.7,24.71,10800.0,18.6282,18.6282,18.6207,18.6282,10800.0
2011-07-22 14:40:00,24.7,24.71,24.69,24.69,10100.0,18.6207,18.6282,18.6131,18.6131,10100.0
2011-07-22 14:45:00,24.69,24.7,24.69,24.7,4100.0,18.6131,18.6207,18.6131,18.6207,4100.0
2011-07-22 14:50:00,24.7,24.7,24.69,24.69,8100.0,18.6207,18.6207,18.6131,18.6131,8100.0
2011-07-22 14:55:00,24.69,24.7,24.69,24.7,6600.0,18.6131,18.6207,18.6131,18.6207,6600.0
2011-07-22 15:00:00,24.69,24.74,24.69,24.74,30900.0,18.6131,18.6508,18.6131,18.6508,30900.0
2011-07-22 15:05:00,24.73,24.74,24.72,24.73,13900.0,18.6433,18.6508,18.6357,18.6433,13900.0
2011-07-22 15:10:00,24.74,24.74,24.7,24.71,20400.0,18.6508,18.6508,18.6207,18.6282,20400.0
2011-07-22 15:15:00,24.7,24.74,24.7,24.73,16500.0,18.6207,18.6508,18.6207,18.6433,16500.0
2011-07-22 15:20:00,24.73,24.74,24.72,24.73,9900.0,18.6433,18.6508,18.6357,18.6433,9900.0
2011-07-22 15:25:00,24.74,24.74,24.7,24.71,20500.0,18.6508,18.6508,18.6207,18.6282,20500.0
2011-07-22 15:30:00,24.7,24.71,24.68,24.69,21800.0,18.6207,18.6282,18.6056,18.6131,21800.0
2011-07-22 15:35:00,24.68,24.72,24.68,24.7,42400.0,18.6056,18.6357,18.6056,18.6207,42400.0
2011-07-22 15:40:00,24.7,24.71,24.69,24.7,19800.0,18.6207,18.6282,18.6131,18.6207,19800.0
2011-07-22 15:45:00,24.7,24.75,24.7,24.73,59300.0,18.6207,18.6584,18.6207,18.6433,59300.0
2011-07-22 15:50:00,24.73,24.74,24.71,24.74,73600.0,18.6433,18.6508,18.6282,18.6508,73600.0
2011-07-22 15:55:00,24.73,24.76,24.73,24.76,204200.0,18.6433,18.6659,18.6433,18.6659,204200.0
2011-07-25 09:30:00,24.89,25.29,24.89,25.23,154200.0,18.7639,19.0655,18.7639,19.0202,154200.0
2011-07-25 09:35:00,25.23,25.24,25.14,25.18,126000.0,19.0202,19.0278,18.9524,18.9825,126000.0
2011-07-25 09:40:00,25.18,25.2,25.15,25.18,54300.0,18.9825,18.9976,18.9599,18.9825,54300.0
2011-07-25 09:45:00,25.17,25.36,25.17,25.31,60600.0,18.975,19.1182,18.975,19.0805,60600.0
2011-07-25 09:50:00,25.31,25.33,25.22,25.26,42000.0,19.0805,19.0956,19.0127,19.0428,42000.0
2011-07-25 09:55:00,25.26,25.37,25.26,25.37,34100.0,19.0428,19.1258,19.0428,19.1258,34100.0
2011-07-25 10:00:00,25.37,25.38,25.32,25.32,60200.0,19.1258,19.1333,19.0881,19.0881,60200.0
2011-07-25 10:05:00,25.33,25.43,25.33,25.43,56400.0,19.0956,19.171,19.0956,19.171,56400.0
2011-07-25 10:10:00,25.43,25.44,25.39,25.39,31000.0,19.171,19.1785,19.1408,19.1408,31000.0
2011-07-25 10:15:00,25.39,25.43,25.38,25.41,26400.0,19.1408,19.171,19.1333,19.1559,26400.0
2011-07-25 10:20:00,25.4,25.46,25.4,25.46,36700.0,19.1484,19.1936,19.1484,19.1936,36700.0
2011-07-25 10:25:00,25.46,25.48,25.43,25.43,46000.0,19.1936,19.2087,19.171,19.171,46000.0
2011-07-25 10:30:00,25.43,25.48,25.4,25.4,35300.0,19.171,19.2087,19.1484,19.1484,35300.0
2011-07-25 10:35:00,25.41,25.41,25.35,25.35,28000.0,19.1559,19.1559,19.1107,19.1107,28000.0
2011-07-25 10:40:00,25.35,25.4,25.33,25.34,44400.0,19.1107,19.1484,19.0956,19.1031,44400.0
2011-07-25 10:45:00,25.35,25.37,25.26,25.27,52200.0,19.1107,19.1258,19.0428,19.0504,52200.0
2011-07-25 10:50:00,25.26,25.26,25.17,25.2,46100.0,19.0428,19.0428,18.975,18.9976,46100.0
2011-07-25 10:55:00,25.21,25.28,25.18,25.28,28600.0,19.0051,19.0579,18.9825,19.0579,28600.0
2011-07-25 11:00:00,25.29,25.31,25.28,25.31,15400.0,19.0655,19.0805,19.0579,19.0805,15400.0
2011-07-25 11:05:00,25.32,25.33,25.3,25.33,24500.0,19.0881,19.0956,19.073,19.0956,24500.0
2011-07-25 11:10:00,25.33,25.35,25.31,25.31,19300.0,19.0956,19.1107,19.0805,19.0805,19300.0
2011-07-25 11:15:00,25.31,25.33,25.28,25.32,10800.0,19.0805,19.0956,19.0579,19.0881,10800.0
2011-07-25 11:20:00,25.32,25.34,25.3,25.34,12600.0,19.0881,19.1031,19.073,19.1031,12600.0
2011-07-25 11:25:00,25.34,25.39,25.34,25.37,28500.0,19.1031,19.1408,19.1031,19.1258,28500.0
2011-07-25 11:30:00,25.37,25.4,25.36,25.39,15600.0,19.1258,19.1484,19.1182,19.1408,15600.0
2011-07-25 11:35:00,25.39,25.41,25.37,25.37,22300.0,19.1408,19.1559,19.1258,19.1258,22300.0
2011-07-25 11:40:00,25.38,25.39,25.32,25.32,23300.0,19.1333,19.1408,19.0881,19.0881,23300.0
2011-07-25 11:45:00,25.32,25.33,25.3,25.33,11900.0,19.0881,19.0956,19.073,19.0956,11900.0
2011-07-25 11:50:00,25.33,25.34,25.31,25.34,24900.0,19.0956,19.1031,19.0805,19.1031,24900.0
2011-07-25 11:55:00,25.34,25.37,25.34,25.36,13500.0,19.1031,19.1258,19.1031,19.1182,13500.0
2011-07-25 12:00:00,25.36,25.38,25.36,25.37,9000.0,19.1182,19.1333,19.1182,19.1258,9000.0
2011-07-25 12:05:00,25.38,25.39,25.37,25.39,4400.0,19.1333,19.1408,19.1258,19.1408,4400.0
2011-07-25 12:10:00,25.39,25.41,25.38,25.41,9200.0,19.1408,19.1559,19.1333,19.1559,9200.0
2011-07-25 12:15:00,25.41,25.42,25.4,25.41,19300.0,19.1559,19.1635,19.1484,19.1559,19300.0
2011-07-25 12:20:00,25.41,25.43,25.4,25.42,14700.0,19.1559,19.171,19.1484,19.1635,14700.0
2011-07-25 12:25:00,25.43,25.44,25.42,25.44,19600.0,19.171,19.1785,19.1635,19.1785,19600.0
2011-07-25 12:30:00,25.44,25.47,25.44,25.46,21700.0,19.1785,19.2011,19.1785,19.1936,21700.0
2011-07-25 12:35:00,25.46,25.48,25.46,25.48,20900.0,19.1936,19.2087,19.1936,19.2087,20900.0
2011-07-25 12:40:00,25.48,25.48,25.46,25.46,26700.0,19.2087,19.2087,19.1936,19.1936,26700.0
2011-07-25 12:45:00,25.46,25.47,25.41,25.42,73600.0,19.1936,19.2011,19.1559,19.1635,73600.0
2011-07-25 12:50:00,25.42,25.42,25.4,25.42,24900.0,19.1635,19.1635,19.1484,19.1635,24900.0
2011-07-25 12:55:00,25.42,25.42,25.4,25.4,6700.0,19.1635,19.1635,19.1484,19.1484,6700.0
2011-07-25 13:00:00,25.41,25.42,25.4,25.42,38700.0,19.1559,19.1635,19.1484,19.1635,38700.0
2011-07-25 13:05:00,25.43,25.46,25.42,25.45,14100.0,19.171,19.1936,19.1635,19.1861,14100.0
2011-07-25 13:10:00,25.46,25.47,25.43,25.47,22000.0,19.1936,19.2011,19.171,19.2011,22000.0
2011-07-25 13:15:00,25.46,25.49,25.46,25.48,24600.0,19.1936,19.2162,19.1936,19.2087,24600.0
2011-07-25 13:20:00,25.49,25.55,25.48,25.52,51700.0,19.2162,19.2615,19.2087,19.2388,51700.0
2011-07-25 13:25:00,25.52,25.53,25.52,25.53,31400.0,19.2388,19.2464,19.2388,19.2464,31400.0
2011-07-25 13:30:00,25.53,25.57,25.53,25.56,35000.0,19.2464,19.2765,19.2464,19.269,35000.0
2011-07-25 13:35:00,25.57,25.58,25.56,25.58,16300.0,19.2765,19.2841,19.269,19.2841,16300.0
2011-07-25 13:40:00,25.58,25.58,25.57,25.57,8600.0,19.2841,19.2841,19.2765,19.2765,8600.0
2011-07-25 13:45:00,25.58,25.58,25.57,25.57,13600.0,19.2841,19.2841,19.2765,19.2765,13600.0
2011-07-25 13:50:00,25.58,25.6,25.55,25.55,44500.0,19.2841,19.2992,19.2615,19.2615,44500.0
2011-07-25 13:55:00,25.56,25.56,25.52,25.53,26500.0,19.269,19.269,19.2388,19.2464,26500.0
2011-07-25 14:00:00,25.53,25.61,25.52,25.61,20000.0,19.2464,19.3067,19.2388,19.3067,20000.0
2011-07-25 14:05:00,25.6,25.61,25.57,25.6,28600.0,19.2992,19.3067,19.2765,19.2992,28600.0
2011-07-25 14:10:00,25.6,25.62,25.59,25.6,24600.0,19.2992,19.3142,19.2916,19.2992,24600.0
2011-07-25 14:15:00,25.6,25.61,25.59,25.61,8600.0,19.2992,19.3067,19.2916,19.3067,8600.0
2011-07-25 14:20:00,25.61,25.66,25.61,25.65,22200.0,19.3067,19.3444,19.3067,19.3368,22200.0
2011-07-25 14:25:00,25.66,25.66,25.61,25.61,28100.0,19.3444,19.3444,19.3067,19.3067,28100.0
2011-07-25 14:30:00,25.61,25.62,25.57,25.58,21000.0,19.3067,19.3142,19.2765,19.2841,21000.0
2011-07-25 14:35:00,25.58,25.59,25.54,25.54,16900.0,19.2841,19.2916,19.2539,19.2539,16900.0
2011-07-25 14:40:00,25.54,25.58,25.53,25.58,24700.0,19.2539,19.2841,19.2464,19.2841,24700.0
2011-07-25 14:45:00,25.57,25.58,25.56,25.56,15500.0,19.2765,19.2841,19.269,19.269,15500.0
2011-07-25 14:50:00,25.57,25.6,25.56,25.57,21500.0,19.2765,19.2992,19.269,19.2765,21500.0
2011-07-25 14:55:00,25.57,25.58,25.54,25.55,15400.0,19.2765,19.2841,19.2539,19.2615,15400.0
2011-07-25 15:00:00,25.54,25.55,25.45,25.45,46600.0,19.2539,19.2615,19.1861,19.1861,46600.0
2011-07-25 15:05:00,25.45,25.46,25.44,25.45,26700.0,19.1861,19.1936,19.1785,19.1861,26700.0
2011-07-25 15:10:00,25.45,25.46,25.44,25.44,41400.0,19.1861,19.1936,19.1785,19.1785,41400.0
2011-07-25 15:15:00,25.45,25.47,25.43,25.47,28900.0,19.1861,19.2011,19.171,19.2011,28900.0
2011-07-25 15:20:00,25.46,25.47,25.42,25.43,27600.0,19.1936,19.2011,19.1635,19.171,27600.0
2011-07-25 15:25:00,25.43,25.45,25.42,25.44,20100.0,19.171,19.1861,19.1635,19.1785,20100.0
2011-07-25 15:30:00,25.44,25.45,25.41,25.43,30800.0,19.1785,19.1861,19.1559,19.171,30800.0
2011-07-25 15:35:00,25.42,25.49,25.42,25.49,29600.0,19.1635,19.2162,19.1635,19.2162,29600.0
2011-07-25 15:40:00,25.49,25.49,25.44,25.44,55600.0,19.2162,19.2162,19.1785,19.1785,55600.0
2011-07-25 15:45:00,25.44,25.45,25.38,25.39,80700.0,19.1785,19.1861,19.1333,19.1408,80700.0
2011-07-25 15:50:00,25.38,25.41,25.38,25.4,101000.0,19.1333,19.1559,19.1333,19.1484,101000.0
2011-07-25 15:55:00,25.4,25.41,25.39,25.39,119900.0,19.1484,19.1559,19.1408,19.1408,119900.0
2011-07-26 09:30:00,25.33,25.33,25.21,25.21,41900.0,19.0956,19.0956,19.0051,19.0051,41900.0
2011-07-26 09:35:00,25.21,25.25,25.16,25.22,24500.0,19.0051,19.0353,18.9674,19.0127,24500.0
2011-07-26 09:40:00,25.22,25.27,25.2,25.21,60700.0,19.0127,19.0504,18.9976,19.0051,60700.0
2011-07-26 09:45:00,25.21,25.24,25.2,25.22,20700.0,19.0051,19.0278,18.9976,19.0127,20700.0
2011-07-26 09:50:00,25.22,25.23,25.2,25.2,16600.0,19.0127,19.0202,18.9976,18.9976,16600.0
2011-07-26 09:55:00,25.21,25.24,25.2,25.21,13700.0,19.0051,19.0278,18.9976,19.0051,13700.0
2011-07-26 10:00:00,25.22,25.24,25.17,25.18,29600.0,19.0127,19.0278,18.975,18.9825,29600.0
2011-07-26 10:05:00,25.17,25.2,25.12,25.13,26400.0,18.975,18.9976,18.9373,18.9448,26400.0
2011-07-26 10:10:00,25.12,25.16,25.11,25.16,22000.0,18.9373,18.9674,18.9298,18.9674,22000.0
2011-07-26 10:15:00,25.17,25.2,25.16,25.16,22600.0,18.975,18.9976,18.9674,18.9674,22600.0
2011-07-26 10:20:00,25.16,25.23,25.16,25.21,23500.0,18.9674,19.0202,18.9674,19.0051,23500.0
2011-07-26 10:25:00,25.2,25.21,25.19,25.19,11900.0,18.9976,19.0051,18.9901,18.9901,11900.0
2011-07-26 10:30:00,25.19,25.21,25.18,25.19,18000.0,18.9901,19.0051,18.9825,18.9901,18000.0
2011-07-26 10:35:00,25.18,25.2,25.17,25.19,17900.0,18.9825,18.9976,18.975,18.9901,17900.0
2011-07-26 10:40:00,25.19,25.26,25.19,25.23,10900.0,18.9901,19.0428,18.9901,19.0202,10900.0
2011-07-26 10:45:00,25.24,25.25,25.2,25.2,8100.0,19.0278,19.0353,18.9976,18.9976,8100.0
2011-07-26 10:50:00,25.19,25.19,25.17,25.18,6100.0,18.9901,18.9901,18.975,18.9825,6100.0
2011-07-26 10:55:00,25.17,25.21,25.16,25.2,22800.0,18.975,19.0051,18.9674,18.9976,22800.0
2011-07-26 11:00:00,25.2,25.2,25.18,25.19,9400.0,18.9976,18.9976,18.9825,18.9901,9400.0
2011-07-26 11:05:00,25.18,25.23,25.18,25.23,10700.0,18.9825,19.0202,18.9825,19.0202,10700.0
2011-07-26 11:10:00,25.23,25.26,25.23,25.25,8800.0,19.0202,19.0428,19.0202,19.0353,8800.0
2011-07-26 11:15:00,25.24,25.25,25.21,25.22,14100.0,19.0278,19.0353,19.0051,19.0127,14100.0
2011-07-26 11:20:00,25.22,25.27,25.22,25.26,16200.0,19.0127,19.0504,19.0127,19.0428,16200.0
2011-07-26 11:25:00,25.27,25.27,25.23,25.23,26000.0,19.0504,19.0504,19.0202,19.0202,26000.0
2011-07-26 11:30:00,25.24,25.25,25.22,25.23,4500.0,19.0278,19.0353,19.0127,19.0202,4500.0
2011-07-26 11:35:00,25.22,25.24,25.2,25.24,15600.0,19.0127,19.0278,18.9976,19.0278,15600.0
2011-07-26 11:40:00,25.24,25.25,25.21,25.21,10900.0,19.0278,19.0353,19.0051,19.0051,10900.0
2011-07-26 11:45:00,25.21,25.23,25.21,25.23,17400.0,19.0051,19.0202,19.0051,19.0202,17400.0
2011-07-26 11:50:00,25.22,25.23,25.21,25.22,19400.0,19.0127,19.0202,19.0051,19.0127,19400.0
2011-07-26 11:55:00,25.22,25.28,25.21,25.28,33800.0,19.0127,19.0579,19.0051,19.0579,33800.0
2011-07-26 12:00:00,25.27,25.28,25.25,25.25,8300.0,19.0504,19.0579,19.0353,19.0353,8300.0
2011-07-26 12:05:00,25.25,25.26,25.24,25.25,8900.0,19.0353,19.0428,19.0278,19.0353,8900.0
2011-07-26 12:10:00,25.24,25.26,25.23,25.25,19900.0,19.0278,19.0428,19.0202,19.0353,19900.0
2011-07-26 12:15:00,25.25,25.29,25.25,25.28,13600.0,19.0353,19.0655,19.0353,19.0579,13600.0
2011-07-26 12:20:00,25.28,25.28,25.27,25.27,5300.0,19.0579,19.0579,19.0504,19.0504,5300.0
2011-07-26 12:25:00,25.27,25.28,25.26,25.26,5200.0,19.0504,19.0579,19.0428,19.0428,5200.0
2011-07-26 12:30:00,25.26,25.26,25.24,25.24,6100.0,19.0428,19.0428,19.0278,19.0278,6100.0
2011-07-26 12:35:00,25.24,25.25,25.23,25.23,6600.0,19.0278,19.0353,19.0202,19.0202,6600.0
2011-07-26 12:40:00,25.23,25.24,25.22,25.23,7700.0,19.0202,19.0278,19.0127,19.0202,7700.0
2011-07-26 12:45:00,25.23,25.24,25.19,25.2,19100.0,19.0202,19.0278,18.9901,18.9976,19100.0
2011-07-26 12:50:00,25.2,25.2,25.19,25.19,4800.0,18.9976,18.9976,18.9901,18.9901,4800.0
2011-07-26 12:55:00,25.19,25.2,25.19,25.2,3300.0,18.9901,18.9976,18.9901,18.9976,3300.0
2011-07-26 13:00:00,25.2,25.2,25.17,25.18,13600.0,18.9976,18.9976,18.975,18.9825,13600.0
2011-07-26 13:05:00,25.18,25.18,25.16,25.16,7500.0,18.9825,18.9825,18.9674,18.9674,7500.0
2011-07-26 13:10:00,25.17,25.17,25.12,25.12,35000.0,18.975,18.975,18.9373,18.9373,35000.0
2011-07-26 13:15:00,25.13,25.14,25.12,25.13,17900.0,18.9448,18.9524,18.9373,18.9448,17900.0
2011-07-26 13:20:00,25.13,25.15,25.12,25.14,28300.0,18.9448,18.9599,18.9373,18.9524,28300.0
2011-07-26 13:25:00,25.14,25.15,25.14,25.15,5900.0,18.9524,18.9599,18.9524,18.9599,5900.0
2011-07-26 13:30:00,25.14,25.15,25.13,25.14,9900.0,18.9524,18.9599,18.9448,18.9524,9900.0
2011-07-26 13:35:00,25.14,25.14,25.13,25.14,5000.0,18.9524,18.9524,18.9448,18.9524,5000.0
2011-07-26 13:40:00,25.14,25.14,25.12,25.13,17200.0,18.9524,18.9524,18.9373,18.9448,17200.0
2011-07-26 13:45:00,25.14,25.14,25.13,25.13,2200.0,18.9524,18.9524,18.9448,18.9448,2200.0
2011-07-26 13:50:00,25.13,25.15,25.13,25.14,12900.0,18.9448,18.9599,18.9448,18.9524,12900.0
2011-07-26 13:55:00,25.14,25.15,25.12,25.14,13800.0,18.9524,18.9599,18.9373,18.9524,13800.0
2011-07-26 14:00:00,25.13,25.18,25.13,25.18,16900.0,18.9448,18.9825,18.9448,18.9825,16900.0
2011-07-26 14:05:00,25.18,25.18,25.16,25.16,8800.0,18.9825,18.9825,18.9674,18.9674,8800.0
2011-07-26 14:10:00,25.16,25.2,25.16,25.19,29500.0,18.9674,18.9976,18.9674,18.9901,29500.0
2011-07-26 14:15:00,25.19,25.24,25.19,25.24,25800.0,18.9901,19.0278,18.9901,19.0278,25800.0
2011-07-26 14:20:00,25.24,25.29,25.23,25.29,55600.0,19.0278,19.0655,19.0202,19.0655,55600.0
2011-07-26 14:25:00,25.29,25.32,25.29,25.3,28000.0,19.0655,19.0881,19.0655,19.073,28000.0
2011-07-26 14:30:00,25.29,25.29,25.27,25.27,5700.0,19.0655,19.0655,19.0504,19.0504,5700.0
2011-07-26 14:35:00,25.27,25.28,25.26,25.27,13100.0,19.0504,19.0579,19.0428,19.0504,13100.0
2011-07-26 14:40:00,25.26,25.26,25.23,25.24,19600.0,19.0428,19.0428,19.0202,19.0278,19600.0
2011-07-26 14:45:00,25.24,25.24,25.21,25.23,20800.0,19.0278,19.0278,19.0051,19.0202,20800.0
2011-07-26 14:50:00,25.23,25.23,25.22,25.22,9600.0,19.0202,19.0202,19.0127,19.0127,9600.0
2011-07-26 14:55:00,25.22,25.24,25.21,25.24,33700.0,19.0127,19.0278,19.0051,19.0278,33700.0
2011-07-26 15:00:00,25.24,25.31,25.24,25.3,94900.0,19.0278,19.0805,19.0278,19.073,94900.0
2011-07-26 15:05:00,25.31,25.31,25.3,25.3,7400.0,19.0805,19.0805,19.073,19.073,7400.0
2011-07-26 15:10:00,25.31,25.31,25.29,25.29,19600.0,19.0805,19.0805,19.0655,19.0655,19600.0
2011-07-26 15:15:00,25.29,25.3,25.26,25.27,37400.0,19.0655,19.073,19.0428,19.0504,37400.0
2011-07-26 15:20:00,25.27,25.27,25.24,25.24,11900.0,19.0504,19.0504,19.0278,19.0278,11900.0
2011-07-26 15:25:00,25.24,25.24,25.22,25.23,9800.0,19.0278,19.0278,19.0127,19.0202,9800.0
2011-07-26 15:30:00,25.24,25.31,25.2,25.3,187900.0,19.0278,19.0805,18.9976,19.073,187900.0
2011-07-26 15:35:00,25.3,25.33,25.26,25.28,71900.0,19.073,19.0956,19.0428,19.0579,71900.0
2011-07-26 15:40:00,25.27,25.27,25.2,25.2,47500.0,19.0504,19.0504,18.9976,18.9976,47500.0
2011-07-26 15:45:00,25.2,25.2,25.13,25.13,75100.0,18.9976,18.9976,18.9448,18.9448,75100.0
2011-07-26 15:50:00,25.14,25.16,25.13,25.15,51900.0,18.9524,18.9674,18.9448,18.9599,51900.0
2011-07-26 15:55:00,25.14,25.19,25.14,25.18,128000.0,18.9524,18.9901,18.9524,18.9825,128000.0
2011-07-27 09:30:00,25.08,25.12,25.03,25.03,11400.0,18.9071,18.9373,18.8694,18.8694,11400.0
2011-07-27 09:35:00,25.04,25.12,25.04,25.12,10700.0,18.877,18.9373,18.877,18.9373,10700.0
2011-07-27 09:40:00,25.12,25.17,25.1,25.16,20300.0,18.9373,18.975,18.9222,18.9674,20300.0
2011-07-27 09:45:00,25.14,25.16,25.1,25.1,18700.0,18.9524,18.9674,18.9222,18.9222,18700.0
2011-07-27 09:50:00,25.1,25.13,25.08,25.1,13300.0,18.9222,18.9448,18.9071,18.9222,13300.0
2011-07-27 09:55:00,25.09,25.09,25.02,25.02,29700.0,18.9147,18.9147,18.8619,18.8619,29700.0
2011-07-27 10:00:00,25.02,25.03,24.98,24.99,52800.0,18.8619,18.8694,18.8317,18.8393,52800.0
2011-07-27 10:05:00,24.98,24.98,24.91,24.91,37200.0,18.8317,18.8317,18.779,18.779,37200.0
2011-07-27 10:10:00,24.91,24.95,24.91,24.94,61100.0,18.779,18.8091,18.779,18.8016,61100.0
2011-07-27 10:15:00,24.94,24.99,24.92,24.99,13100.0,18.8016,18.8393,18.7865,18.8393,13100.0
2011-07-27 10:20:00,25.0,25.0,24.95,24.96,35700.0,18.8468,18.8468,18.8091,18.8167,35700.0
2011-07-27 10:25:00,24.96,24.99,24.95,24.98,34200.0,18.8167,18.8393,18.8091,18.8317,34200.0
2011-07-27 10:30:00,24.98,25.0,24.93,24.93,32900.0,18.8317,18.8468,18.7941,18.7941,32900.0
2011-07-27 10:35:00,24.93,24.93,24.89,24.89,41200.0,18.7941,18.7941,18.7639,18.7639,41200.0
2011-07-27 10:40:00,24.89,24.92,24.84,24.89,36700.0,18.7639,18.7865,18.7262,18.7639,36700.0
2011-07-27 10:45:00,24.88,24.92,24.86,24.92,23400.0,18.7564,18.7865,18.7413,18.7865,23400.0
2011-07-27 10:50:00,24.92,24.98,24.89,24.97,21600.0,18.7865,18.8317,18.7639,18.8242,21600.0
2011-07-27 10:55:00,24.97,24.97,24.92,24.95,22700.0,18.8242,18.8242,18.7865,18.8091,22700.0
2011-07-27 11:00:00,24.95,24.95,24.91,24.94,48700.0,18.8091,18.8091,18.779,18.8016,48700.0
2011-07-27 11:05:00,24.94,24.96,24.91,24.95,18700.0,18.8016,18.8167,18.779,18.8091,18700.0
2011-07-27 11:10:00,24.95,24.99,24.94,24.99,45400.0,18.8091,18.8393,18.8016,18.8393,45400.0
2011-07-27 11:15:00,24.99,25.02,24.97,25.0,114000.0,18.8393,18.8619,18.8242,18.8468,114000.0
2011-07-27 11:20:00,25.01,25.03,25.0,25.02,51400.0,18.8544,18.8694,18.8468,18.8619,51400.0
2011-07-27 11:25:00,25.02,25.04,25.02,25.03,42500.0,18.8619,18.877,18.8619,18.8694,42500.0
2011-07-27 11:30:00,25.03,25.05,25.02,25.05,55900.0,18.8694,18.8845,18.8619,18.8845,55900.0
2011-07-27 11:35:00,25.05,25.07,25.0,25.0,69200.0,18.8845,18.8996,18.8468,18.8468,69200.0
2011-07-27 11:40:00,25.0,25.0,24.95,24.95,32600.0,18.8468,18.8468,18.8091,18.8091,32600.0
2011-07-27 11:45:00,24.95,24.96,24.94,24.95,31000.0,18.8091,18.8167,18.8016,18.8091,31000.0
2011-07-27 11:50:00,24.94,24.95,24.91,24.94,36600.0,18.8016,18.8091,18.779,18.8016,36600.0
2011-07-27 11:55:00,24.94,24.95,24.91,24.91,23200.0,18.8016,18.8091,18.779,18.779,23200.0
2011-07-27 12:00:00,24.92,24.98,24.91,24.97,17900.0,18.7865,18.8317,18.779,18.8242,17900.0
2011-07-27 12:05:00,24.98,24.99,24.97,24.98,13400.0,18.8317,18.8393,18.8242,18.8317,13400.0
2011-07-27 12:10:00,24.98,25.0,24.97,24.99,22700.0,18.8317,18.8468,18.8242,18.8393,22700.0
2011-07-27 12:15:00,24.99,25.01,24.97,24.98,7200.0,18.8393,18.8544,18.8242,18.8317,7200.0
2011-07-27 12:20:00,24.98,24.98,24.94,24.95,16200.0,18.8317,18.8317,18.8016,18.8091,16200.0
2011-07-27 12:25:00,24.95,24.99,24.94,24.99,11000.0,18.8091,18.8393,18.8016,18.8393,11000.0
2011-07-27 12:30:00,24.99,25.02,24.98,24.99,24300.0,18.8393,18.8619,18.8317,18.8393,24300.0
2011-07-27 12:35:00,24.99,25.0,24.96,24.96,11600.0,18.8393,18.8468,18.8167,18.8167,11600.0
2011-07-27 12:40:00,24.96,24.99,24.95,24.96,15400.0,18.8167,18.8393,18.8091,18.8167,15400.0
2011-07-27 12:45:00,24.96,25.01,24.96,25.0,14800.0,18.8167,18.8544,18.8167,18.8468,14800.0
2011-07-27 12:50:00,25.0,25.0,24.96,24.97,13700.0,18.8468,18.8468,18.8167,18.8242,13700.0
2011-07-27 12:55:00,24.99,24.99,24.97,24.98,10100.0,18.8393,18.8393,18.8242,18.8317,10100.0
2011-07-27 13:00:00,24.97,24.99,24.95,24.96,17100.0,18.8242,18.8393,18.8091,18.8167,17100.0
2011-07-27 13:05:00,24.95,25.0,24.94,25.0,22800.0,18.8091,18.8468,18.8016,18.8468,22800.0
2011-07-27 13:10:00,25.0,25.0,24.97,24.98,9900.0,18.8468,18.8468,18.8242,18.8317,9900.0
2011-07-27 13:15:00,24.97,24.97,24.93,24.96,17100.0,18.8242,18.8242,18.7941,18.8167,17100.0
2011-07-27 13:20:00,24.96,24.96,24.93,24.95,11400.0,18.8167,18.8167,18.7941,18.8091,11400.0
2011-07-27 13:25:00,24.95,24.97,24.93,24.93,13400.0,18.8091,18.8242,18.7941,18.7941,13400.0
2011-07-27 13:30:00,24.93,24.98,24.92,24.98,14500.0,18.7941,18.8317,18.7865,18.8317,14500.0
2011-07-27 13:35:00,24.98,24.98,24.97,24.98,9300.0,18.8317,18.8317,18.8242,18.8317,9300.0
2011-07-27 13:40:00,24.98,25.02,24.97,24.99,25800.0,18.8317,18.8619,18.8242,18.8393,25800.0
2011-07-27 13:45:00,25.0,25.03,25.0,25.03,22600.0,18.8468,18.8694,18.8468,18.8694,22600.0
2011-07-27 13:50:00,25.02,25.03,25.01,25.02,13700.0,18.8619,18.8694,18.8544,18.8619,13700.0
2011-07-27 13:55:00,25.02,25.02,24.98,24.99,8100.0,18.8619,18.8619,18.8317,18.8393,8100.0
2011-07-27 14:00:00,24.98,24.98,24.95,24.98,55700.0,18.8317,18.8317,18.8091,18.8317,55700.0
2011-07-27 14:05:00,24.98,24.99,24.96,24.98,16800.0,18.8317,18.8393,18.8167,18.8317,16800.0
2011-07-27 14:10:00,24.98,25.0,24.97,24.99,10300.0,18.8317,18.8468,18.8242,18.8393,10300.0
2011-07-27 14:15:00,24.99,24.99,24.97,24.97,9900.0,18.8393,18.8393,18.8242,18.8242,9900.0
2011-07-27 14:20:00,24.98,25.01,24.97,25.01,40200.0,18.8317,18.8544,18.8242,18.8544,40200.0
2011-07-27 14:25:00,25.0,25.02,24.94,24.96,50900.0,18.8468,18.8619,18.8016,18.8167,50900.0
2011-07-27 14:30:00,24.96,25.01,24.96,25.0,88600.0,18.8167,18.8544,18.8167,18.8468,88600.0
2011-07-27 14:35:00,25.0,25.05,24.95,25.03,101600.0,18.8468,18.8845,18.8091,18.8694,101600.0
2011-07-27 14:40:00,25.04,25.04,25.01,25.04,64700.0,18.877,18.877,18.8544,18.877,64700.0
2011-07-27 14:45:00,25.04,25.07,25.03,25.04,92100.0,18.877,18.8996,18.8694,18.877,92100.0
2011-07-27 14:50:00,25.04,25.07,25.04,25.07,36000.0,18.877,18.8996,18.877,18.8996,36000.0
2011-07-27 14:55:00,25.07,25.08,25.06,25.08,100100.0,18.8996,18.9071,18.8921,18.9071,100100.0
2011-07-27 15:00:00,25.08,25.08,25.04,25.07,70100.0,18.9071,18.9071,18.877,18.8996,70100.0
2011-07-27 15:05:00,25.06,25.08,25.05,25.05,53900.0,18.8921,18.9071,18.8845,18.8845,53900.0
2011-07-27 15:10:00,25.06,25.08,25.06,25.07,90200.0,18.8921,18.9071,18.8921,18.8996,90200.0
2011-07-27 15:15:00,25.07,25.08,25.04,25.07,63500.0,18.8996,18.9071,18.877,18.8996,63500.0
2011-07-27 15:20:00,25.08,25.09,25.06,25.07,54500.0,18.9071,18.9147,18.8921,18.8996,54500.0
2011-07-27 15:25:00,25.07,25.1,25.07,25.09,43000.0,18.8996,18.9222,18.8996,18.9147,43000.0
2011-07-27 15:30:00,25.1,25.14,25.09,25.14,88600.0,18.9222,18.9524,18.9147,18.9524,88600.0
2011-07-27 15:35:00,25.15,25.15,25.11,25.11,53900.0,18.9599,18.9599,18.9298,18.9298,53900.0
2011-07-27 15:40:00,25.12,25.14,25.11,25.12,102800.0,18.9373,18.9524,18.9298,18.9373,102800.0
2011-07-27 15:45:00,25.11,25.12,25.09,25.12,183300.0,18.9298,18.9373,18.9147,18.9373,183300.0
2011-07-27 15:50:00,25.12,25.14,25.1,25.14,196400.0,18.9373,18.9524,18.9222,18.9524,196400.0
2011-07-27 15:55:00,25.14,25.15,25.1,25.11,212300.0,18.9524,18.9599,18.9222,18.9298,212300.0
2011-07-28 09:30:00,25.11,25.12,25.05,25.05,26600.0,18.9298,18.9373,18.8845,18.8845,26600.0
2011-07-28 09:35:00,25.05,25.06,24.99,25.03,5700.0,18.8845,18.8921,18.8393,18.8694,5700.0
2011-07-28 09:40:00,25.04,25.04,24.97,25.02,15200.0,18.877,18.877,18.8242,18.8619,15200.0
2011-07-28 09:45:00,25.04,25.08,25.03,25.05,18700.0,18.877,18.9071,18.8694,18.8845,18700.0
2011-07-28 09:50:00,25.05,25.07,25.03,25.04,16500.0,18.8845,18.8996,18.8694,18.877,16500.0
2011-07-28 09:55:00,25.03,25.05,25.02,25.05,14400.0,18.8694,18.8845,18.8619,18.8845,14400.0
2011-07-28 10:00:00,25.05,25.09,25.0,25.09,32700.0,18.8845,18.9147,18.8468,18.9147,32700.0
2011-07-28 10:05:00,25.08,25.14,25.07,25.11,28000.0,18.9071,18.9524,18.8996,18.9298,28000.0
2011-07-28 10:10:00,25.11,25.15,25.08,25.15,26800.0,18.9298,18.9599,18.9071,18.9599,26800.0
2011-07-28 10:15:00,25.14,25.16,25.12,25.14,62500.0,18.9524,18.9674,18.9373,18.9524,62500.0
2011-07-28 10:20:00,25.13,25.13,25.09,25.12,30600.0,18.9448,18.9448,18.9147,18.9373,30600.0
2011-07-28 10:25:00,25.12,25.14,25.07,25.09,26200.0,18.9373,18.9524,18.8996,18.9147,26200.0
2011-07-28 10:30:00,25.09,25.15,25.09,25.14,45000.0,18.9147,18.9599,18.9147,18.9524,45000.0
2011-07-28 10:35:00,25.14,25.15,25.1,25.15,43300.0,18.9524,18.9599,18.9222,18.9599,43300.0
2011-07-28 10:40:00,25.14,25.16,25.13,25.13,36900.0,18.9524,18.9674,18.9448,18.9448,36900.0
2011-07-28 10:45:00,25.14,25.15,25.07,25.12,24300.0,18.9524,18.9599,18.8996,18.9373,24300.0
2011-07-28 10:50:00,25.12,25.13,25.1,25.12,10000.0,18.9373,18.9448,18.9222,18.9373,10000.0
2011-07-28 10:55:00,25.11,25.11,25.08,25.1,16400.0,18.9298,18.9298,18.9071,18.9222,16400.0
2011-07-28 11:00:00,25.1,25.13,25.06,25.12,17300.0,18.9222,18.9448,18.8921,18.9373,17300.0
2011-07-28 11:05:00,25.12,25.16,25.12,25.16,40800.0,18.9373,18.9674,18.9373,18.9674,40800.0
2011-07-28 11:10:00,25.16,25.17,25.15,25.17,13400.0,18.9674,18.975,18.9599,18.975,13400.0
2011-07-28 11:15:00,25.16,25.16,25.14,25.15,10700.0,18.9674,18.9674,18.9524,18.9599,10700.0
2011-07-28 11:20:00,25.14,25.2,25.13,25.17,49300.0,18.9524,18.9976,18.9448,18.975,49300.0
2011-07-28 11:25:00,25.16,25.2,25.15,25.19,61900.0,18.9674,18.9976,18.9599,18.9901,61900.0
2011-07-28 11:30:00,25.18,25.2,25.18,25.2,13400.0,18.9825,18.9976,18.9825,18.9976,13400.0
2011-07-28 11:35:00,25.21,25.22,25.19,25.21,26900.0,19.0051,19.0127,18.9901,19.0051,26900.0
2011-07-28 11:40:00,25.22,25.22,25.18,25.19,28500.0,19.0127,19.0127,18.9825,18.9901,28500.0
2011-07-28 11:45:00,25.19,25.2,25.17,25.18,21600.0,18.9901,18.9976,18.975,18.9825,21600.0
2011-07-28 11:50:00,25.18,25.18,25.15,25.16,14900.0,18.9825,18.9825,18.9599,18.9674,14900.0
2011-07-28 11:55:00,25.15,25.18,25.15,25.17,16400.0,18.9599,18.9825,18.9599,18.975,16400.0
2011-07-28 12:00:00,25.18,25.2,25.17,25.2,28900.0,18.9825,18.9976,18.975,18.9976,28900.0
2011-07-28 12:05:00,25.19,25.2,25.18,25.19,34200.0,18.9901,18.9976,18.9825,18.9901,34200.0
2011-07-28 12:10:00,25.18,25.19,25.14,25.17,32900.0,18.9825,18.9901,18.9524,18.975,32900.0
2011-07-28 12:15:00,25.16,25.17,25.15,25.16,8700.0,18.9674,18.975,18.9599,18.9674,8700.0
2011-07-28 12:20:00,25.16,25.19,25.15,25.18,11300.0,18.9674,18.9901,18.9599,18.9825,11300.0
2011-07-28 12:25:00,25.18,25.18,25.15,25.16,10000.0,18.9825,18.9825,18.9599,18.9674,10000.0
2011-07-28 12:30:00,25.15,25.19,25.15,25.18,26600.0,18.9599,18.9901,18.9599,18.9825,26600.0
2011-07-28 12:35:00,25.18,25.18,25.15,25.17,31900.0,18.9825,18.9825,18.9599,18.975,31900.0
2011-07-28 12:40:00,25.17,25.19,25.14,25.14,36100.0,18.975,18.9901,18.9524,18.9524,36100.0
2011-07-28 12:45:00,25.14,25.14,25.13,25.13,11900.0,18.9524,18.9524,18.9448,18.9448,11900.0
2011-07-28 12:50:00,25.13,25.13,25.1,25.13,11400.0,18.9448,18.9448,18.9222,18.9448,11400.0
2011-07-28 12:55:00,25.13,25.13,25.1,25.12,11700.0,18.9448,18.9448,18.9222,18.9373,11700.0
2011-07-28 13:00:00,25.12,25.12,25.08,25.08,13100.0,18.9373,18.9373,18.9071,18.9071,13100.0
2011-07-28 13:05:00,25.08,25.09,25.06,25.06,7900.0,18.9071,18.9147,18.8921,18.8921,7900.0
2011-07-28 13:10:00,25.07,25.08,25.06,25.07,18500.0,18.8996,18.9071,18.8921,18.8996,18500.0
2011-07-28 13:15:00,25.07,25.08,25.06,25.07,15900.0,18.8996,18.9071,18.8921,18.8996,15900.0
2011-07-28 13:20:00,25.07,25.08,25.02,25.02,14400.0,18.8996,18.9071,18.8619,18.8619,14400.0
2011-07-28 13:25:00,25.01,25.05,25.01,25.04,15900.0,18.8544,18.8845,18.8544,18.877,15900.0
2011-07-28 13:30:00,25.05,25.08,25.05,25.07,13100.0,18.8845,18.9071,18.8845,18.8996,13100.0
2011-07-28 13:35:00,25.07,25.1,25.07,25.1,9400.0,18.8996,18.9222,18.8996,18.9222,9400.0
2011-07-28 13:40:00,25.11,25.13,25.11,25.12,19900.0,18.9298,18.9448,18.9298,18.9373,19900.0
2011-07-28 13:45:00,25.13,25.13,25.1,25.11,8800.0,18.9448,18.9448,18.9222,18.9298,8800.0
2011-07-28 13:50:00,25.11,25.15,25.11,25.13,13100.0,18.9298,18.9599,18.9298,18.9448,13100.0
2011-07-28 13:55:00,25.12,25.14,25.11,25.12,7900.0,18.9373,18.9524,18.9298,18.9373,7900.0
2011-07-28 14:00:00,25.12,25.14,25.11,25.13,10600.0,18.9373,18.9524,18.9298,18.9448,10600.0
2011-07-28 14:05:00,25.12,25.13,25.08,25.08,17500.0,18.9373,18.9448,18.9071,18.9071,17500.0
2011-07-28 14:10:00,25.08,25.09,25.05,25.06,12600.0,18.9071,18.9147,18.8845,18.8921,12600.0
2011-07-28 14:15:00,25.06,25.06,25.05,25.05,4000.0,18.8921,18.8921,18.8845,18.8845,4000.0
2011-07-28 14:20:00,25.05,25.07,25.03,25.04,12900.0,18.8845,18.8996,18.8694,18.877,12900.0
2011-07-28 14:25:00,25.03,25.04,24.99,24.99,46400.0,18.8694,18.877,18.8393,18.8393,46400.0
2011-07-28 14:30:00,24.99,25.0,24.93,24.96,25800.0,18.8393,18.8468,18.7941,18.8167,25800.0
2011-07-28 14:35:00,24.96,24.97,24.94,24.95,6400.0,18.8167,18.8242,18.8016,18.8091,6400.0
2011-07-28 14:40:00,24.95,24.98,24.95,24.97,13400.0,18.8091,18.8317,18.8091,18.8242,13400.0
2011-07-28 14:45:00,24.97,24.98,24.96,24.98,14600.0,18.8242,18.8317,18.8167,18.8317,14600.0
2011-07-28 14:50:00,24.98,25.02,24.98,25.02,11900.0,18.8317,18.8619,18.8317,18.8619,11900.0
2011-07-28 14:55:00,25.02,25.02,24.99,24.99,10700.0,18.8619,18.8619,18.8393,18.8393,10700.0
2011-07-28 15:00:00,24.99,24.99,24.96,24.97,15100.0,18.8393,18.8393,18.8167,18.8242,15100.0
2011-07-28 15:05:00,24.96,24.98,24.95,24.96,15900.0,18.8167,18.8317,18.8091,18.8167,15900.0
2011-07-28 15:10:00,24.95,24.96,24.94,24.96,10900.0,18.8091,18.8167,18.8016,18.8167,10900.0
2011-07-28 15:15:00,24.96,24.96,24.92,24.94,14800.0,18.8167,18.8167,18.7865,18.8016,14800.0
2011-07-28 15:20:00,24.93,24.94,24.89,24.91,22600.0,18.7941,18.8016,18.7639,18.779,22600.0
2011-07-28 15:25:00,24.91,24.92,24.89,24.9,21600.0,18.779,18.7865,18.7639,18.7714,21600.0
2011-07-28 15:30:00,24.89,24.91,24.87,24.87,34200.0,18.7639,18.779,18.7488,18.7488,34200.0
2011-07-28 15:35:00,24.88,24.93,24.88,24.92,37500.0,18.7564,18.7941,18.7564,18.7865,37500.0
2011-07-28 15:40:00,24.92,24.93,24.85,24.86,43900.0,18.7865,18.7941,18.7337,18.7413,43900.0
2011-07-28 15:45:00,24.86,24.87,24.83,24.85,75100.0,18.7413,18.7488,18.7187,18.7337,75100.0
2011-07-28 15:50:00,24.86,24.89,24.86,24.89,30400.0,18.7413,18.7639,18.7413,18.7639,30400.0
2011-07-28 15:55:00,24.89,24.89,24.85,24.85,78400.0,18.7639,18.7639,18.7337,18.7337,78400.0
2011-07-29 09:30:00,24.62,24.62,24.52,24.54,29700.0,18.5604,18.5604,18.485,18.5,29700.0
2011-07-29 09:35:00,24.54,24.58,24.5,24.53,17100.0,18.5,18.5302,18.4699,18.4925,17100.0
2011-07-29 09:40:00,24.52,24.62,24.52,24.56,23300.0,18.485,18.5604,18.485,18.5151,23300.0
2011-07-29 09:45:00,24.56,24.6,24.44,24.5,32000.0,18.5151,18.5453,18.4247,18.4699,32000.0
2011-07-29 09:50:00,24.5,24.58,24.49,24.58,12400.0,18.4699,18.5302,18.4624,18.5302,12400.0
2011-07-29 09:55:00,24.58,24.65,24.58,24.59,12000.0,18.5302,18.583,18.5302,18.5377,12000.0
2011-07-29 10:00:00,24.59,24.66,24.58,24.64,13800.0,18.5377,18.5905,18.5302,18.5754,13800.0
2011-07-29 10:05:00,24.64,24.67,24.64,24.67,18300.0,18.5754,18.598,18.5754,18.598,18300.0
2011-07-29 10:10:00,24.68,24.7,24.64,24.67,16500.0,18.6056,18.6207,18.5754,18.598,16500.0
2011-07-29 10:15:00,24.67,24.68,24.58,24.59,19800.0,18.598,18.6056,18.5302,18.5377,19800.0
2011-07-29 10:20:00,24.6,24.63,24.59,24.61,16100.0,18.5453,18.5679,18.5377,18.5528,16100.0
2011-07-29 10:25:00,24.62,24.67,24.61,24.66,21000.0,18.5604,18.598,18.5528,18.5905,21000.0
2011-07-29 10:30:00,24.66,24.67,24.6,24.65,23500.0,18.5905,18.598,18.5453,18.583,23500.0
2011-07-29 10:35:00,24.66,24.69,24.63,24.69,30700.0,18.5905,18.6131,18.5679,18.6131,30700.0
2011-07-29 10:40:00,24.7,24.75,24.63,24.65,31000.0,18.6207,18.6584,18.5679,18.583,31000.0
2011-07-29 10:45:00,24.66,24.66,24.58,24.64,53100.0,18.5905,18.5905,18.5302,18.5754,53100.0
2011-07-29 10:50:00,24.64,24.71,24.64,24.7,20600.0,18.5754,18.6282,18.5754,18.6207,20600.0
2011-07-29 10:55:00,24.71,24.81,24.7,24.74,41200.0,18.6282,18.7036,18.6207,18.6508,41200.0
2011-07-29 11:00:00,24.74,24.77,24.66,24.66,28000.0,18.6508,18.6734,18.5905,18.5905,28000.0
2011-07-29 11:05:00,24.66,24.76,24.66,24.75,24800.0,18.5905,18.6659,18.5905,18.6584,24800.0
2011-07-29 11:10:00,24.75,24.79,24.74,24.74,22800.0,18.6584,18.6885,18.6508,18.6508,22800.0
2011-07-29 11:15:00,24.74,24.85,24.74,24.84,18100.0,18.6508,18.7337,18.6508,18.7262,18100.0
2011-07-29 11:20:00,24.83,24.84,24.81,24.82,6900.0,18.7187,18.7262,18.7036,18.7111,6900.0
2011-07-29 11:25:00,24.82,24.82,24.76,24.76,6200.0,18.7111,18.7111,18.6659,18.6659,6200.0
2011-07-29 11:30:00,24.75,24.77,24.75,24.76,11100.0,18.6584,18.6734,18.6584,18.6659,11100.0
2011-07-29 11:35:00,24.76,24.78,24.75,24.76,8100.0,18.6659,18.681,18.6584,18.6659,8100.0
2011-07-29 11:40:00,24.75,24.77,24.75,24.75,6600.0,18.6584,18.6734,18.6584,18.6584,6600.0
2011-07-29 11:45:00,24.75,24.76,24.72,24.73,6500.0,18.6584,18.6659,18.6357,18.6433,6500.0
2011-07-29 11:50:00,24.73,24.74,24.72,24.74,7500.0,18.6433,18.6508,18.6357,18.6508,7500.0
2011-07-29 11:55:00,24.74,24.77,24.73,24.77,6200.0,18.6508,18.6734,18.6433,18.6734,6200.0
2011-07-29 12:00:00,24.77,24.8,24.71,24.73,20400.0,18.6734,18.6961,18.6282,18.6433,20400.0
2011-07-29 12:05:00,24.74,24.74,24.7,24.74,9700.0,18.6508,18.6508,18.6207,18.6508,9700.0
2011-07-29 12:10:00,24.74,24.76,24.68,24.7,15000.0,18.6508,18.6659,18.6056,18.6207,15000.0
2011-07-29 12:15:00,24.7,24.72,24.69,24.7,6100.0,18.6207,18.6357,18.6131,18.6207,6100.0
2011-07-29 12:20:00,24.69,24.69,24.63,24.64,17800.0,18.6131,18.6131,18.5679,18.5754,17800.0
2011-07-29 12:25:00,24.64,24.66,24.64,24.65,9200.0,18.5754,18.5905,18.5754,18.583,9200.0
2011-07-29 12:30:00,24.66,24.66,24.62,24.62,7100.0,18.5905,18.5905,18.5604,18.5604,7100.0
2011-07-29 12:35:00,24.63,24.7,24.61,24.68,20000.0,18.5679,18.6207,18.5528,18.6056,20000.0
2011-07-29 12:40:00,24.68,24.7,24.68,24.69,5800.0,18.6056,18.6207,18.6056,18.6131,5800.0
2011-07-29 12:45:00,24.69,24.7,24.64,24.64,7600.0,18.6131,18.6207,18.5754,18.5754,7600.0
2011-07-29 12:50:00,24.64,24.64,24.61,24.61,8800.0,18.5754,18.5754,18.5528,18.5528,8800.0
2011-07-29 12:55:00,24.61,24.62,24.6,24.6,8900.0,18.5528,18.5604,18.5453,18.5453,8900.0
2011-07-29 13:00:00,24.6,24.62,24.6,24.6,13000.0,18.5453,18.5604,18.5453,18.5453,13000.0
2011-07-29 13:05:00,24.6,24.63,24.6,24.63,6400.0,18.5453,18.5679,18.5453,18.5679,6400.0
2011-07-29 13:10:00,24.64,24.64,24.61,24.61,7300.0,18.5754,18.5754,18.5528,18.5528,7300.0
2011-07-29 13:15:00,24.61,24.61,24.6,24.6,8800.0,18.5528,18.5528,18.5453,18.5453,8800.0
2011-07-29 13:20:00,24.61,24.64,24.6,24.63,4700.0,18.5528,18.5754,18.5453,18.5679,4700.0
2011-07-29 13:25:00,24.63,24.64,24.63,24.63,1100.0,18.5679,18.5754,18.5679,18.5679,1100.0
2011-07-29 13:30:00,24.63,24.64,24.61,24.64,7900.0,18.5679,18.5754,18.5528,18.5754,7900.0
2011-07-29 13:35:00,24.64,24.65,24.63,24.65,5000.0,18.5754,18.583,18.5679,18.583,5000.0
2011-07-29 13:40:00,24.65,24.66,24.63,24.64,11600.0,18.583,18.5905,18.5679,18.5754,11600.0
2011-07-29 13:45:00,24.64,24.71,24.64,24.71,24000.0,18.5754,18.6282,18.5754,18.6282,24000.0
2011-07-29 13:50:00,24.71,24.73,24.71,24.72,9000.0,18.6282,18.6433,18.6282,18.6357,9000.0
2011-07-29 13:55:00,24.72,24.73,24.71,24.73,4700.0,18.6357,18.6433,18.6282,18.6433,4700.0
2011-07-29 14:00:00,24.73,24.73,24.7,24.71,9500.0,18.6433,18.6433,18.6207,18.6282,9500.0
2011-07-29 14:05:00,24.72,24.76,24.72,24.76,11000.0,18.6357,18.6659,18.6357,18.6659,11000.0
2011-07-29 14:10:00,24.76,24.78,24.75,24.75,17400.0,18.6659,18.681,18.6584,18.6584,17400.0
2011-07-29 14:15:00,24.75,24.76,24.75,24.75,18400.0,18.6584,18.6659,18.6584,18.6584,18400.0
2011-07-29 14:20:00,24.75,24.75,24.72,24.73,19500.0,18.6584,18.6584,18.6357,18.6433,19500.0
2011-07-29 14:25:00,24.73,24.76,24.73,24.76,10100.0,18.6433,18.6659,18.6433,18.6659,10100.0
2011-07-29 14:30:00,24.75,24.76,24.73,24.76,16600.0,18.6584,18.6659,18.6433,18.6659,16600.0
2011-07-29 14:35:00,24.75,24.79,24.74,24.79,21200.0,18.6584,18.6885,18.6508,18.6885,21200.0
2011-07-29 14:40:00,24.78,24.8,24.77,24.78,18900.0,18.681,18.6961,18.6734,18.681,18900.0
2011-07-29 14:45:00,24.78,24.79,24.78,24.78,10500.0,18.681,18.6885,18.681,18.681,10500.0
2011-07-29 14:50:00,24.78,24.79,24.78,24.78,16900.0,18.681,18.6885,18.681,18.681,16900.0
2011-07-29 14:55:00,24.78,24.79,24.76,24.76,21100.0,18.681,18.6885,18.6659,18.6659,21100.0
2011-07-29 15:00:00,24.77,24.77,24.74,24.74,31600.0,18.6734,18.6734,18.6508,18.6508,31600.0
2011-07-29 15:05:00,24.74,24.76,24.74,24.76,11200.0,18.6508,18.6659,18.6508,18.6659,11200.0
2011-07-29 15:10:00,24.75,24.75,24.73,24.74,19200.0,18.6584,18.6584,18.6433,18.6508,19200.0
2011-07-29 15:15:00,24.74,24.75,24.7,24.7,26900.0,18.6508,18.6584,18.6207,18.6207,26900.0
2011-07-29 15:20:00,24.7,24.7,24.66,24.67,31600.0,18.6207,18.6207,18.5905,18.598,31600.0
2011-07-29 15:25:00,24.67,24.68,24.66,24.67,39300.0,18.598,18.6056,18.5905,18.598,39300.0
2011-07-29 15:30:00,24.68,24.68,24.62,24.62,26300.0,18.6056,18.6056,18.5604,18.5604,26300.0
2011-07-29 15:35:00,24.62,24.63,24.6,24.61,21400.0,18.5604,18.5679,18.5453,18.5528,21400.0
2011-07-29 15:40:00,24.62,24.62,24.58,24.58,54300.0,18.5604,18.5604,18.5302,18.5302,54300.0
2011-07-29 15:45:00,24.59,24.59,24.48,24.48,152700.0,18.5377,18.5377,18.4548,18.4548,152700.0
2011-07-29 15:50:00,24.49,24.51,24.47,24.51,103100.0,18.4624,18.4774,18.4473,18.4774,103100.0
2011-07-29 15:55:00,24.51,24.56,24.5,24.52,201100.0,18.4774,18.5151,18.4699,18.485,201100.0
2011-08-01 09:30:00,24.76,24.81,24.73,24.78,29700.0,18.6659,18.7036,18.6433,18.681,29700.0
2011-08-01 09:35:00,24.77,24.77,24.63,24.65,25200.0,18.6734,18.6734,18.5679,18.583,25200.0
2011-08-01 09:40:00,24.65,24.66,24.56,24.65,21400.0,18.583,18.5905,18.5151,18.583,21400.0
2011-08-01 09:45:00,24.65,24.65,24.51,24.52,20400.0,18.583,18.583,18.4774,18.485,20400.0
2011-08-01 09:50:00,24.52,24.52,24.46,24.49,13800.0,18.485,18.485,18.4397,18.4624,13800.0
2011-08-01 09:55:00,24.49,24.5,24.48,24.49,3100.0,18.4624,18.4699,18.4548,18.4624,3100.0
2011-08-01 10:00:00,24.48,24.48,24.3,24.32,56200.0,18.4548,18.4548,18.3191,18.3342,56200.0
2011-08-01 10:05:00,24.32,24.37,24.32,24.37,22700.0,18.3342,18.3719,18.3342,18.3719,22700.0
2011-08-01 10:10:00,24.37,24.37,24.31,24.33,28600.0,18.3719,18.3719,18.3267,18.3417,28600.0
2011-08-01 10:15:00,24.31,24.34,24.31,24.33,33400.0,18.3267,18.3493,18.3267,18.3417,33400.0
2011-08-01 10:20:00,24.33,24.35,24.31,24.35,34400.0,18.3417,18.3568,18.3267,18.3568,34400.0
2011-08-01 10:25:00,24.34,24.35,24.31,24.33,26200.0,18.3493,18.3568,18.3267,18.3417,26200.0
2011-08-01 10:30:00,24.32,24.33,24.3,24.3,21700.0,18.3342,18.3417,18.3191,18.3191,21700.0
2011-08-01 10:35:00,24.3,24.38,24.3,24.38,29400.0,18.3191,18.3794,18.3191,18.3794,29400.0
2011-08-01 10:40:00,24.38,24.42,24.36,24.41,38200.0,18.3794,18.4096,18.3643,18.402,38200.0
2011-08-01 10:45:00,24.41,24.46,24.38,24.4,20600.0,18.402,18.4397,18.3794,18.3945,20600.0
2011-08-01 10:50:00,24.4,24.41,24.36,24.36,26300.0,18.3945,18.402,18.3643,18.3643,26300.0
2011-08-01 10:55:00,24.36,24.41,24.36,24.39,21400.0,18.3643,18.402,18.3643,18.387,21400.0
2011-08-01 11:00:00,24.39,24.39,24.34,24.35,52200.0,18.387,18.387,18.3493,18.3568,52200.0
2011-08-01 11:05:00,24.35,24.38,24.32,24.36,51000.0,18.3568,18.3794,18.3342,18.3643,51000.0
2011-08-01 11:10:00,24.36,24.4,24.34,24.37,40400.0,18.3643,18.3945,18.3493,18.3719,40400.0
2011-08-01 11:15:00,24.37,24.39,24.34,24.34,31600.0,18.3719,18.387,18.3493,18.3493,31600.0
2011-08-01 11:20:00,24.34,24.36,24.32,24.35,16500.0,18.3493,18.3643,18.3342,18.3568,16500.0
2011-08-01 11:25:00,24.36,24.37,24.35,24.36,10100.0,18.3643,18.3719,18.3568,18.3643,10100.0
2011-08-01 11:30:00,24.36,24.37,24.34,24.35,74200.0,18.3643,18.3719,18.3493,18.3568,74200.0
2011-08-01 11:35:00,24.34,24.35,24.26,24.28,37100.0,18.3493,18.3568,18.289,18.304,37100.0
2011-08-01 11:40:00,24.27,24.3,24.27,24.29,63000.0,18.2965,18.3191,18.2965,18.3116,63000.0
2011-08-01 11:45:00,24.29,24.3,24.26,24.27,56900.0,18.3116,18.3191,18.289,18.2965,56900.0
2011-08-01 11:50:00,24.27,24.34,24.27,24.3,66000.0,18.2965,18.3493,18.2965,18.3191,66000.0
2011-08-01 11:55:00,24.29,24.3,24.25,24.25,48800.0,18.3116,18.3191,18.2814,18.2814,48800.0
2011-08-01 12:00:00,24.26,24.3,24.26,24.29,8700.0,18.289,18.3191,18.289,18.3116,8700.0
2011-08-01 12:05:00,24.29,24.29,24.25,24.27,20200.0,18.3116,18.3116,18.2814,18.2965,20200.0
2011-08-01 12:10:00,24.27,24.28,24.25,24.26,8600.0,18.2965,18.304,18.2814,18.289,8600.0
2011-08-01 12:15:00,24.26,24.28,24.24,24.27,23900.0,18.289,18.304,18.2739,18.2965,23900.0
2011-08-01 12:20:00,24.27,24.29,24.25,24.26,19800.0,18.2965,18.3116,18.2814,18.289,19800.0
2011-08-01 12:25:00,24.26,24.29,24.26,24.29,5700.0,18.289,18.3116,18.289,18.3116,5700.0
2011-08-01 12:30:00,24.29,24.3,24.29,24.3,2200.0,18.3116,18.3191,18.3116,18.3191,2200.0
2011-08-01 12:35:00,24.3,24.31,24.29,24.3,3100.0,18.3191,18.3267,18.3116,18.3191,3100.0
2011-08-01 12:40:00,24.3,24.31,24.29,24.31,3800.0,18.3191,18.3267,18.3116,18.3267,3800.0
2011-08-01 12:45:00,24.31,24.31,24.29,24.3,10200.0,18.3267,18.3267,18.3116,18.3191,10200.0
2011-08-01 12:50:00,24.3,24.33,24.3,24.33,6600.0,18.3191,18.3417,18.3191,18.3417,6600.0
2011-08-01 12:55:00,24.32,24.32,24.28,24.28,6000.0,18.3342,18.3342,18.304,18.304,6000.0
2011-08-01 13:00:00,24.29,24.3,24.27,24.28,36300.0,18.3116,18.3191,18.2965,18.304,36300.0
2011-08-01 13:05:00,24.27,24.28,24.23,24.25,49300.0,18.2965,18.304,18.2663,18.2814,49300.0
2011-08-01 13:10:00,24.25,24.27,24.25,24.26,8900.0,18.2814,18.2965,18.2814,18.289,8900.0
2011-08-01 13:15:00,24.26,24.27,24.25,24.27,11100.0,18.289,18.2965,18.2814,18.2965,11100.0
2011-08-01 13:20:00,24.27,24.28,24.26,24.28,13200.0,18.2965,18.304,18.289,18.304,13200.0
2011-08-01 13:25:00,24.28,24.3,24.27,24.29,12700.0,18.304,18.3191,18.2965,18.3116,12700.0
2011-08-01 13:30:00,24.28,24.31,24.28,24.3,17000.0,18.304,18.3267,18.304,18.3191,17000.0
2011-08-01 13:35:00,24.3,24.3,24.29,24.3,2100.0,18.3191,18.3191,18.3116,18.3191,2100.0
2011-08-01 13:40:00,24.3,24.31,24.29,24.3,7100.0,18.3191,18.3267,18.3116,18.3191,7100.0
2011-08-01 13:45:00,24.31,24.32,24.3,24.31,4000.0,18.3267,18.3342,18.3191,18.3267,4000.0
2011-08-01 13:50:00,24.31,24.32,24.3,24.31,8200.0,18.3267,18.3342,18.3191,18.3267,8200.0
2011-08-01 13:55:00,24.31,24.32,24.31,24.32,5000.0,18.3267,18.3342,18.3267,18.3342,5000.0
2011-08-01 14:00:00,24.31,24.32,24.3,24.3,9700.0,18.3267,18.3342,18.3191,18.3191,9700.0
2011-08-01 14:05:00,24.31,24.34,24.3,24.32,13300.0,18.3267,18.3493,18.3191,18.3342,13300.0
2011-08-01 14:10:00,24.31,24.31,24.27,24.28,12700.0,18.3267,18.3267,18.2965,18.304,12700.0
2011-08-01 14:15:00,24.28,24.3,24.26,24.3,15900.0,18.304,18.3191,18.289,18.3191,15900.0
2011-08-01 14:20:00,24.29,24.3,24.28,24.28,9500.0,18.3116,18.3191,18.304,18.304,9500.0
2011-08-01 14:25:00,24.28,24.29,24.27,24.28,6800.0,18.304,18.3116,18.2965,18.304,6800.0
2011-08-01 14:30:00,24.28,24.33,24.27,24.33,27200.0,18.304,18.3417,18.2965,18.3417,27200.0
2011-08-01 14:35:00,24.34,24.35,24.33,24.34,7100.0,18.3493,18.3568,18.3417,18.3493,7100.0
2011-08-01 14:40:00,24.34,24.35,24.33,24.34,3800.0,18.3493,18.3568,18.3417,18.3493,3800.0
2011-08-01 14:45:00,24.33,24.37,24.33,24.37,4300.0,18.3417,18.3719,18.3417,18.3719,4300.0
2011-08-01 14:50:00,24.37,24.41,24.35,24.4,10800.0,18.3719,18.402,18.3568,18.3945,10800.0
2011-08-01 14:55:00,24.4,24.44,24.4,24.43,7000.0,18.3945,18.4247,18.3945,18.4171,7000.0
2011-08-01 15:00:00,24.43,24.47,24.43,24.46,5800.0,18.4171,18.4473,18.4171,18.4397,5800.0
2011-08-01 15:05:00,24.46,24.47,24.45,24.46,8300.0,18.4397,18.4473,18.4322,18.4397,8300.0
2011-08-01 15:10:00,24.46,24.49,24.46,24.49,8200.0,18.4397,18.4624,18.4397,18.4624,8200.0
2011-08-01 15:15:00,24.49,24.5,24.42,24.48,19800.0,18.4624,18.4699,18.4096,18.4548,19800.0
2011-08-01 15:20:00,24.48,24.51,24.47,24.51,15600.0,18.4548,18.4774,18.4473,18.4774,15600.0
2011-08-01 15:25:00,24.51,24.53,24.5,24.5,16200.0,18.4774,18.4925,18.4699,18.4699,16200.0
2011-08-01 15:30:00,24.5,24.51,24.43,24.46,20700.0,18.4699,18.4774,18.4171,18.4397,20700.0
2011-08-01 15:35:00,24.45,24.51,24.41,24.51,35400.0,18.4322,18.4774,18.402,18.4774,35400.0
2011-08-01 15:40:00,24.51,24.51,24.46,24.46,54100.0,18.4774,18.4774,18.4397,18.4397,54100.0
2011-08-01 15:45:00,24.45,24.5,24.45,24.49,41100.0,18.4322,18.4699,18.4322,18.4624,41100.0
2011-08-01 15:50:00,24.49,24.52,24.42,24.45,49800.0,18.4624,18.485,18.4096,18.4322,49800.0
2011-08-01 15:55:00,24.45,24.47,24.42,24.45,82100.0,18.4322,18.4473,18.4096,18.4322,82100.0
2011-08-02 09:30:00,24.28,24.39,24.28,24.33,29800.0,18.304,18.387,18.304,18.3417,29800.0
2011-08-02 09:35:00,24.32,24.33,24.3,24.3,9700.0,18.3342,18.3417,18.3191,18.3191,9700.0
2011-08-02 09:40:00,24.31,24.36,24.3,24.33,6600.0,18.3267,18.3643,18.3191,18.3417,6600.0
2011-08-02 09:45:00,24.33,24.47,24.33,24.42,16700.0,18.3417,18.4473,18.3417,18.4096,16700.0
2011-08-02 09:50:00,24.42,24.42,24.37,24.39,13000.0,18.4096,18.4096,18.3719,18.387,13000.0
2011-08-02 09:55:00,24.39,24.41,24.34,24.35,19800.0,18.387,18.402,18.3493,18.3568,19800.0
2011-08-02 10:00:00,24.35,24.38,24.34,24.35,23800.0,18.3568,18.3794,18.3493,18.3568,23800.0
2011-08-02 10:05:00,24.34,24.36,24.33,24.34,13900.0,18.3493,18.3643,18.3417,18.3493,13900.0
2011-08-02 10:10:00,24.35,24.42,24.35,24.4,25100.0,18.3568,18.4096,18.3568,18.3945,25100.0
2011-08-02 10:15:00,24.39,24.39,24.35,24.38,11600.0,18.387,18.387,18.3568,18.3794,11600.0
2011-08-02 10:20:00,24.38,24.39,24.32,24.33,34100.0,18.3794,18.387,18.3342,18.3417,34100.0
2011-08-02 10:25:00,24.31,24.33,24.29,24.3,26600.0,18.3267,18.3417,18.3116,18.3191,26600.0
2011-08-02 10:30:00,24.3,24.31,24.29,24.3,15100.0,18.3191,18.3267,18.3116,18.3191,15100.0
2011-08-02 10:35:00,24.31,24.35,24.3,24.35,15700.0,18.3267,18.3568,18.3191,18.3568,15700.0
2011-08-02 10:40:00,24.35,24.37,24.34,24.36,12400.0,18.3568,18.3719,18.3493,18.3643,12400.0
2011-08-02 10:45:00,24.37,24.37,24.31,24.31,20800.0,18.3719,18.3719,18.3267,18.3267,20800.0
2011-08-02 10:50:00,24.3,24.32,24.26,24.26,28000.0,18.3191,18.3342,18.289,18.289,28000.0
2011-08-02 10:55:00,24.26,24.3,24.25,24.28,32000.0,18.289,18.3191,18.2814,18.304,32000.0
2011-08-02 11:00:00,24.27,24.32,24.23,24.31,41000.0,18.2965,18.3342,18.2663,18.3267,41000.0
2011-08-02 11:05:00,24.32,24.34,24.25,24.25,30900.0,18.3342,18.3493,18.2814,18.2814,30900.0
2011-08-02 11:10:00,24.24,24.25,24.19,24.24,24300.0,18.2739,18.2814,18.2362,18.2739,24300.0
2011-08-02 11:15:00,24.24,24.26,24.21,24.21,20900.0,18.2739,18.289,18.2513,18.2513,20900.0
2011-08-02 11:20:00,24.22,24.24,24.19,24.19,12700.0,18.2588,18.2739,18.2362,18.2362,12700.0
2011-08-02 11:25:00,24.19,24.2,24.17,24.17,10800.0,18.2362,18.2437,18.2211,18.2211,10800.0
2011-08-02 11:30:00,24.17,24.2,24.14,24.15,24400.0,18.2211,18.2437,18.1985,18.206,24400.0
2011-08-02 11:35:00,24.15,24.18,24.12,24.12,19500.0,18.206,18.2287,18.1834,18.1834,19500.0
2011-08-02 11:40:00,24.12,24.12,24.08,24.11,21600.0,18.1834,18.1834,18.1533,18.1759,21600.0
2011-08-02 11:45:00,24.1,24.14,24.1,24.14,14600.0,18.1683,18.1985,18.1683,18.1985,14600.0
2011-08-02 11:50:00,24.15,24.17,24.13,24.15,14000.0,18.206,18.2211,18.191,18.206,14000.0
2011-08-02 11:55:00,24.15,24.15,24.11,24.12,9300.0,18.206,18.206,18.1759,18.1834,9300.0
2011-08-02 12:00:00,24.12,24.13,24.1,24.1,7200.0,18.1834,18.191,18.1683,18.1683,7200.0
2011-08-02 12:05:00,24.11,24.14,24.1,24.12,12100.0,18.1759,18.1985,18.1683,18.1834,12100.0
2011-08-02 12:10:00,24.13,24.13,24.1,24.11,7900.0,18.191,18.191,18.1683,18.1759,7900.0
2011-08-02 12:15:00,24.11,24.17,24.11,24.16,20800.0,18.1759,18.2211,18.1759,18.2136,20800.0
2011-08-02 12:20:00,24.17,24.2,24.16,24.2,12000.0,18.2211,18.2437,18.2136,18.2437,12000.0
2011-08-02 12:25:00,24.2,24.2,24.18,24.18,3600.0,18.2437,18.2437,18.2287,18.2287,3600.0
2011-08-02 12:30:00,24.19,24.19,24.15,24.18,29900.0,18.2362,18.2362,18.206,18.2287,29900.0
2011-08-02 12:35:00,24.18,24.18,24.14,24.17,40300.0,18.2287,18.2287,18.1985,18.2211,40300.0
2011-08-02 12:40:00,24.18,24.21,24.15,24.15,13000.0,18.2287,18.2513,18.206,18.206,13000.0
2011-08-02 12:45:00,24.15,24.17,24.1,24.13,54900.0,18.206,18.2211,18.1683,18.191,54900.0
2011-08-02 12:50:00,24.13,24.14,24.09,24.1,42400.0,18.191,18.1985,18.1608,18.1683,42400.0
2011-08-02 12:55:00,24.09,24.15,24.09,24.12,48500.0,18.1608,18.206,18.1608,18.1834,48500.0
2011-08-02 13:00:00,24.12,24.19,24.12,24.17,17100.0,18.1834,18.2362,18.1834,18.2211,17100.0
2011-08-02 13:05:00,24.17,24.18,24.14,24.16,16200.0,18.2211,18.2287,18.1985,18.2136,16200.0
2011-08-02 13:10:00,24.16,24.17,24.13,24.14,15200.0,18.2136,18.2211,18.191,18.1985,15200.0
2011-08-02 13:15:00,24.14,24.16,24.14,24.16,11600.0,18.1985,18.2136,18.1985,18.2136,11600.0
2011-08-02 13:20:00,24.16,24.18,24.16,24.17,10900.0,18.2136,18.2287,18.2136,18.2211,10900.0
2011-08-02 13:25:00,24.16,24.17,24.15,24.16,9900.0,18.2136,18.2211,18.206,18.2136,9900.0
2011-08-02 13:30:00,24.16,24.19,24.15,24.18,14500.0,18.2136,18.2362,18.206,18.2287,14500.0
2011-08-02 13:35:00,24.17,24.17,24.08,24.12,38100.0,18.2211,18.2211,18.1533,18.1834,38100.0
2011-08-02 13:40:00,24.12,24.14,24.11,24.12,15200.0,18.1834,18.1985,18.1759,18.1834,15200.0
2011-08-02 13:45:00,24.11,24.13,24.07,24.08,38700.0,18.1759,18.191,18.1457,18.1533,38700.0
2011-08-02 13:50:00,24.08,24.13,24.08,24.12,56900.0,18.1533,18.191,18.1533,18.1834,56900.0
2011-08-02 13:55:00,24.13,24.15,24.07,24.07,66900.0,18.191,18.206,18.1457,18.1457,66900.0
2011-08-02 14:00:00,24.08,24.1,24.06,24.1,31500.0,18.1533,18.1683,18.1382,18.1683,31500.0
2011-08-02 14:05:00,24.1,24.13,24.1,24.11,32100.0,18.1683,18.191,18.1683,18.1759,32100.0
2011-08-02 14:10:00,24.12,24.13,24.11,24.11,19600.0,18.1834,18.191,18.1759,18.1759,19600.0
2011-08-02 14:15:00,24.12,24.17,24.11,24.12,71100.0,18.1834,18.2211,18.1759,18.1834,71100.0
2011-08-02 14:20:00,24.13,24.16,24.11,24.12,40200.0,18.191,18.2136,18.1759,18.1834,40200.0
2011-08-02 14:25:00,24.13,24.15,24.12,24.15,22000.0,18.191,18.206,18.1834,18.206,22000.0
2011-08-02 14:30:00,24.15,24.16,24.11,24.11,55700.0,18.206,18.2136,18.1759,18.1759,55700.0
2011-08-02 14:35:00,24.11,24.12,24.1,24.11,9400.0,18.1759,18.1834,18.1683,18.1759,9400.0
2011-08-02 14:40:00,24.11,24.11,24.09,24.1,49600.0,18.1759,18.1759,18.1608,18.1683,49600.0
2011-08-02 14:45:00,24.09,24.12,24.09,24.12,29700.0,18.1608,18.1834,18.1608,18.1834,29700.0
2011-08-02 14:50:00,24.11,24.17,24.11,24.17,29100.0,18.1759,18.2211,18.1759,18.2211,29100.0
2011-08-02 14:55:00,24.16,24.21,24.16,24.2,38100.0,18.2136,18.2513,18.2136,18.2437,38100.0
2011-08-02 15:00:00,24.2,24.21,24.2,24.2,17700.0,18.2437,18.2513,18.2437,18.2437,17700.0
2011-08-02 15:05:00,24.21,24.21,24.19,24.19,35200.0,18.2513,18.2513,18.2362,18.2362,35200.0
2011-08-02 15:10:00,24.19,24.2,24.14,24.15,69000.0,18.2362,18.2437,18.1985,18.206,69000.0
2011-08-02 15:15:00,24.14,24.17,24.11,24.12,30200.0,18.1985,18.2211,18.1759,18.1834,30200.0
2011-08-02 15:20:00,24.11,24.12,24.06,24.06,26000.0,18.1759,18.1834,18.1382,18.1382,26000.0
2011-08-02 15:25:00,24.05,24.05,23.97,23.98,67300.0,18.1306,18.1306,18.0703,18.0779,67300.0
2011-08-02 15:30:00,23.98,24.0,23.97,23.99,86100.0,18.0779,18.093,18.0703,18.0854,86100.0
2011-08-02 15:35:00,23.99,23.99,23.95,23.97,89200.0,18.0854,18.0854,18.0553,18.0703,89200.0
2011-08-02 15:40:00,23.97,23.98,23.83,23.83,134300.0,18.0703,18.0779,17.9648,17.9648,134300.0
2011-08-02 15:45:00,23.84,23.86,23.77,23.78,185100.0,17.9723,17.9874,17.9196,17.9271,185100.0
2011-08-02 15:50:00,23.77,23.78,23.67,23.73,281100.0,17.9196,17.9271,17.8442,17.8894,281100.0
2011-08-02 15:55:00,23.72,23.73,23.68,23.69,228400.0,17.8819,17.8894,17.8517,17.8593,228400.0
2011-08-03 09:30:00,23.69,23.78,23.56,23.7,24500.0,17.8593,17.9271,17.7612,17.8668,24500.0
2011-08-03 09:35:00,23.68,23.72,23.64,23.67,13700.0,17.8517,17.8819,17.8216,17.8442,13700.0
2011-08-03 09:40:00,23.66,23.66,23.51,23.53,20900.0,17.8366,17.8366,17.7236,17.7386,20900.0
2011-08-03 09:45:00,23.52,23.62,23.49,23.61,26800.0,17.7311,17.8065,17.7085,17.7989,26800.0
2011-08-03 09:50:00,23.61,23.62,23.58,23.59,28900.0,17.7989,17.8065,17.7763,17.7839,28900.0
2011-08-03 09:55:00,23.58,23.59,23.54,23.54,12000.0,17.7763,17.7839,17.7462,17.7462,12000.0
2011-08-03 10:00:00,23.54,23.61,23.53,23.6,54100.0,17.7462,17.7989,17.7386,17.7914,54100.0
2011-08-03 10:05:00,23.59,23.61,23.57,23.58,30000.0,17.7839,17.7989,17.7688,17.7763,30000.0
2011-08-03 10:10:00,23.59,23.6,23.55,23.57,34300.0,17.7839,17.7914,17.7537,17.7688,34300.0
2011-08-03 10:15:00,23.55,23.55,23.5,23.51,20300.0,17.7537,17.7537,17.716,17.7236,20300.0
2011-08-03 10:20:00,23.52,23.53,23.43,23.45,28000.0,17.7311,17.7386,17.6632,17.6783,28000.0
2011-08-03 10:25:00,23.45,23.48,23.44,23.44,20900.0,17.6783,17.7009,17.6708,17.6708,20900.0
2011-08-03 10:30:00,23.43,23.47,23.37,23.38,51900.0,17.6632,17.6934,17.618,17.6256,51900.0
2011-08-03 10:35:00,23.39,23.39,23.23,23.29,62900.0,17.6331,17.6331,17.5125,17.5577,62900.0
2011-08-03 10:40:00,23.28,23.29,23.22,23.28,45900.0,17.5502,17.5577,17.5049,17.5502,45900.0
2011-08-03 10:45:00,23.28,23.33,23.26,23.32,47200.0,17.5502,17.5879,17.5351,17.5803,47200.0
2011-08-03 10:50:00,23.33,23.38,23.31,23.35,34000.0,17.5879,17.6256,17.5728,17.6029,34000.0
2011-08-03 10:55:00,23.34,23.34,23.27,23.28,21800.0,17.5954,17.5954,17.5426,17.5502,21800.0
2011-08-03 11:00:00,23.29,23.38,23.28,23.35,35100.0,17.5577,17.6256,17.5502,17.6029,35100.0
2011-08-03 11:05:00,23.35,23.38,23.34,23.34,27200.0,17.6029,17.6256,17.5954,17.5954,27200.0
2011-08-03 11:10:00,23.34,23.44,23.33,23.44,36700.0,17.5954,17.6708,17.5879,17.6708,36700.0
2011-08-03 11:15:00,23.43,23.5,23.4,23.45,42000.0,17.6632,17.716,17.6406,17.6783,42000.0
2011-08-03 11:20:00,23.46,23.48,23.35,23.36,28700.0,17.6859,17.7009,17.6029,17.6105,28700.0
2011-08-03 11:25:00,23.36,23.4,23.29,23.33,49200.0,17.6105,17.6406,17.5577,17.5879,49200.0
2011-08-03 11:30:00,23.32,23.35,23.3,23.34,25000.0,17.5803,17.6029,17.5652,17.5954,25000.0
2011-08-03 11:35:00,23.34,23.36,23.32,23.34,22400.0,17.5954,17.6105,17.5803,17.5954,22400.0
2011-08-03 11:40:00,23.34,23.35,23.24,23.24,14400.0,17.5954,17.6029,17.52,17.52,14400.0
2011-08-03 11:45:00,23.24,23.28,23.24,23.28,28700.0,17.52,17.5502,17.52,17.5502,28700.0
2011-08-03 11:50:00,23.28,23.28,23.25,23.25,82200.0,17.5502,17.5502,17.5275,17.5275,82200.0
2011-08-03 11:55:00,23.25,23.26,23.23,23.25,30100.0,17.5275,17.5351,17.5125,17.5275,30100.0
2011-08-03 12:00:00,23.24,23.24,23.15,23.17,39100.0,17.52,17.52,17.4522,17.4672,39100.0
2011-08-03 12:05:00,23.17,23.18,23.16,23.18,16500.0,17.4672,17.4748,17.4597,17.4748,16500.0
2011-08-03 12:10:00,23.18,23.19,23.17,23.19,9700.0,17.4748,17.4823,17.4672,17.4823,9700.0
2011-08-03 12:15:00,23.19,23.25,23.18,23.2,110800.0,17.4823,17.5275,17.4748,17.4899,110800.0
2011-08-03 12:20:00,23.21,23.21,23.18,23.21,67900.0,17.4974,17.4974,17.4748,17.4974,67900.0
2011-08-03 12:25:00,23.2,23.21,23.19,23.2,8300.0,17.4899,17.4974,17.4823,17.4899,8300.0
2011-08-03 12:30:00,23.2,23.2,23.16,23.17,18900.0,17.4899,17.4899,17.4597,17.4672,18900.0
2011-08-03 12:35:00,23.17,23.24,23.17,23.24,41300.0,17.4672,17.52,17.4672,17.52,41300.0
2011-08-03 12:40:00,23.24,23.27,23.24,23.27,6900.0,17.52,17.5426,17.52,17.5426,6900.0
2011-08-03 12:45:00,23.27,23.28,23.26,23.27,9400.0,17.5426,17.5502,17.5351,17.5426,9400.0
2011-08-03 12:50:00,23.27,23.29,23.26,23.27,133600.0,17.5426,17.5577,17.5351,17.5426,133600.0
2011-08-03 12:55:00,23.26,23.26,23.21,23.22,11500.0,17.5351,17.5351,17.4974,17.5049,11500.0
2011-08-03 13:00:00,23.22,23.22,23.19,23.21,17600.0,17.5049,17.5049,17.4823,17.4974,17600.0
2011-08-03 13:05:00,23.21,23.25,23.2,23.25,84000.0,17.4974,17.5275,17.4899,17.5275,84000.0
2011-08-03 13:10:00,23.25,23.28,23.25,23.28,39300.0,17.5275,17.5502,17.5275,17.5502,39300.0
2011-08-03 13:15:00,23.28,23.3,23.28,23.29,12000.0,17.5502,17.5652,17.5502,17.5577,12000.0
2011-08-03 13:20:00,23.29,23.31,23.25,23.3,190200.0,17.5577,17.5728,17.5275,17.5652,190200.0
2011-08-03 13:25:00,23.3,23.32,23.26,23.31,80800.0,17.5652,17.5803,17.5351,17.5728,80800.0
2011-08-03 13:30:00,23.32,23.4,23.32,23.38,54600.0,17.5803,17.6406,17.5803,17.6256,54600.0
2011-08-03 13:35:00,23.38,23.47,23.37,23.46,55200.0,17.6256,17.6934,17.618,17.6859,55200.0
2011-08-03 13:40:00,23.48,23.53,23.47,23.53,57400.0,17.7009,17.7386,17.6934,17.7386,57400.0
2011-08-03 13:45:00,23.53,23.55,23.46,23.46,105900.0,17.7386,17.7537,17.6859,17.6859,105900.0
2011-08-03 13:50:00,23.45,23.46,23.4,23.41,23700.0,17.6783,17.6859,17.6406,17.6482,23700.0
2011-08-03 13:55:00,23.41,23.43,23.4,23.42,91000.0,17.6482,17.6632,17.6406,17.6557,91000.0
2011-08-03 14:00:00,23.42,23.48,23.42,23.47,28900.0,17.6557,17.7009,17.6557,17.6934,28900.0
2011-08-03 14:05:00,23.48,23.48,23.4,23.42,46300.0,17.7009,17.7009,17.6406,17.6557,46300.0
2011-08-03 14:10:00,23.41,23.45,23.4,23.44,37400.0,17.6482,17.6783,17.6406,17.6708,37400.0
2011-08-03 14:15:00,23.45,23.46,23.38,23.4,64800.0,17.6783,17.6859,17.6256,17.6406,64800.0
2011-08-03 14:20:00,23.41,23.41,23.36,23.37,31300.0,17.6482,17.6482,17.6105,17.618,31300.0
2011-08-03 14:25:00,23.36,23.41,23.34,23.38,53900.0,17.6105,17.6482,17.5954,17.6256,53900.0
2011-08-03 14:30:00,23.38,23.4,23.35,23.38,27500.0,17.6256,17.6406,17.6029,17.6256,27500.0
2011-08-03 14:35:00,23.38,23.41,23.34,23.41,47900.0,17.6256,17.6482,17.5954,17.6482,47900.0
2011-08-03 14:40:00,23.41,23.44,23.36,23.37,87900.0,17.6482,17.6708,17.6105,17.618,87900.0
2011-08-03 14:45:00,23.37,23.41,23.33,23.41,51800.0,17.618,17.6482,17.5879,17.6482,51800.0
2011-08-03 14:50:00,23.41,23.42,23.35,23.41,68700.0,17.6482,17.6557,17.6029,17.6482,68700.0
2011-08-03 14:55:00,23.4,23.45,23.39,23.45,51900.0,17.6406,17.6783,17.6331,17.6783,51900.0
2011-08-03 15:00:00,23.44,23.53,23.44,23.46,75700.0,17.6708,17.7386,17.6708,17.6859,75700.0
2011-08-03 15:05:00,23.46,23.47,23.42,23.44,31800.0,17.6859,17.6934,17.6557,17.6708,31800.0
2011-08-03 15:10:00,23.44,23.44,23.34,23.35,113600.0,17.6708,17.6708,17.5954,17.6029,113600.0
2011-08-03 15:15:00,23.35,23.42,23.35,23.41,120900.0,17.6029,17.6557,17.6029,17.6482,120900.0
2011-08-03 15:20:00,23.41,23.42,23.39,23.41,221800.0,17.6482,17.6557,17.6331,17.6482,221800.0
2011-08-03 15:25:00,23.41,23.48,23.41,23.45,54300.0,17.6482,17.7009,17.6482,17.6783,54300.0
2011-08-03 15:30:00,23.46,23.55,23.44,23.55,52700.0,17.6859,17.7537,17.6708,17.7537,52700.0
2011-08-03 15:35:00,23.54,23.59,23.54,23.59,76800.0,17.7462,17.7839,17.7462,17.7839,76800.0
2011-08-03 15:40:00,23.59,23.67,23.58,23.62,140200.0,17.7839,17.8442,17.7763,17.8065,140200.0
2011-08-03 15:45:00,23.62,23.72,23.62,23.69,197700.0,17.8065,17.8819,17.8065,17.8593,197700.0
2011-08-03 15:50:00,23.7,23.74,23.65,23.65,104200.0,17.8668,17.8969,17.8291,17.8291,104200.0
2011-08-03 15:55:00,23.66,23.67,23.6,23.64,194200.0,17.8366,17.8442,17.7914,17.8216,194200.0
2011-08-04 09:30:00,23.6,23.68,23.11,23.43,48300.0,17.7914,17.8517,17.422,17.6632,48300.0
2011-08-04 09:35:00,23.44,23.59,23.42,23.52,45900.0,17.6708,17.7839,17.6557,17.7311,45900.0
2011-08-04 09:40:00,23.52,23.6,23.52,23.59,53500.0,17.7311,17.7914,17.7311,17.7839,53500.0
2011-08-04 09:45:00,23.58,23.77,23.58,23.68,80400.0,17.7763,17.9196,17.7763,17.8517,80400.0
2011-08-04 09:50:00,23.68,23.89,23.66,23.81,70300.0,17.8517,18.01,17.8366,17.9497,70300.0
2011-08-04 09:55:00,23.81,23.95,23.81,23.91,44700.0,17.9497,18.0553,17.9497,18.0251,44700.0
2011-08-04 10:00:00,23.92,24.12,23.92,24.1,74800.0,18.0326,18.1834,18.0326,18.1683,74800.0
2011-08-04 10:05:00,24.12,24.34,24.12,24.34,98600.0,18.1834,18.3493,18.1834,18.3493,98600.0
2011-08-04 10:10:00,24.34,24.35,24.08,24.11,174500.0,18.3493,18.3568,18.1533,18.1759,174500.0
2011-08-04 10:15:00,24.1,24.1,23.79,23.79,74700.0,18.1683,18.1683,17.9346,17.9346,74700.0
2011-08-04 10:20:00,23.79,23.93,23.76,23.83,26900.0,17.9346,18.0402,17.912,17.9648,26900.0
2011-08-04 10:25:00,23.84,23.87,23.68,23.76,83600.0,17.9723,17.995,17.8517,17.912,83600.0
2011-08-04 10:30:00,23.77,23.78,23.71,23.72,70400.0,17.9196,17.9271,17.8743,17.8819,70400.0
2011-08-04 10:35:00,23.71,23.75,23.69,23.7,28600.0,17.8743,17.9045,17.8593,17.8668,28600.0
2011-08-04 10:40:00,23.69,23.72,23.6,23.63,180200.0,17.8593,17.8819,17.7914,17.814,180200.0
2011-08-04 10:45:00,23.62,23.62,23.38,23.47,96000.0,17.8065,17.8065,17.6256,17.6934,96000.0
2011-08-04 10:50:00,23.48,23.53,23.46,23.5,50500.0,17.7009,17.7386,17.6859,17.716,50500.0
2011-08-04 10:55:00,23.5,23.5,23.29,23.34,78200.0,17.716,17.716,17.5577,17.5954,78200.0
2011-08-04 11:00:00,23.34,23.34,23.27,23.28,63100.0,17.5954,17.5954,17.5426,17.5502,63100.0
2011-08-04 11:05:00,23.29,23.36,23.26,23.3,74600.0,17.5577,17.6105,17.5351,17.5652,74600.0
2011-08-04 11:10:00,23.3,23.37,23.24,23.26,79500.0,17.5652,17.618,17.52,17.5351,79500.0
2011-08-04 11:15:00,23.25,23.31,23.23,23.3,22900.0,17.5275,17.5728,17.5125,17.5652,22900.0
2011-08-04 11:20:00,23.29,23.31,23.14,23.17,36000.0,17.5577,17.5728,17.4446,17.4672,36000.0
2011-08-04 11:25:00,23.17,23.18,23.0,23.04,87300.0,17.4672,17.4748,17.3391,17.3692,87300.0
2011-08-04 11:30:00,23.04,23.13,23.01,23.13,15500.0,17.3692,17.4371,17.3466,17.4371,15500.0
2011-08-04 11:35:00,23.13,23.14,23.05,23.05,12800.0,17.4371,17.4446,17.3768,17.3768,12800.0
2011-08-04 11:40:00,23.06,23.07,22.95,22.97,31600.0,17.3843,17.3919,17.3014,17.3165,31600.0
2011-08-04 11:45:00,22.97,22.98,22.74,22.78,44000.0,17.3165,17.324,17.1431,17.1732,44000.0
2011-08-04 11:50:00,22.78,22.86,22.71,22.77,30300.0,17.1732,17.2335,17.1205,17.1657,30300.0
2011-08-04 11:55:00,22.77,22.8,22.76,22.8,38900.0,17.1657,17.1883,17.1582,17.1883,38900.0
2011-08-04 12:00:00,22.79,22.88,22.79,22.86,98900.0,17.1808,17.2486,17.1808,17.2335,98900.0
2011-08-04 12:05:00,22.85,22.9,22.8,22.82,50300.0,17.226,17.2637,17.1883,17.2034,50300.0
2011-08-04 12:10:00,22.81,22.91,22.79,22.9,57700.0,17.1958,17.2712,17.1808,17.2637,57700.0
2011-08-04 12:15:00,22.9,23.0,22.9,22.95,120800.0,17.2637,17.3391,17.2637,17.3014,120800.0
2011-08-04 12:20:00,22.95,23.03,22.9,22.9,33200.0,17.3014,17.3617,17.2637,17.2637,33200.0
2011-08-04 12:25:00,22.9,22.91,22.82,22.87,18700.0,17.2637,17.2712,17.2034,17.2411,18700.0
2011-08-04 12:30:00,22.86,22.87,22.82,22.83,58500.0,17.2335,17.2411,17.2034,17.2109,58500.0
2011-08-04 12:35:00,22.83,22.83,22.77,22.79,12900.0,17.2109,17.2109,17.1657,17.1808,12900.0
2011-08-04 12:40:00,22.79,22.82,22.77,22.82,15700.0,17.1808,17.2034,17.1657,17.2034,15700.0
2011-08-04 12:45:00,22.82,22.86,22.8,22.83,44200.0,17.2034,17.2335,17.1883,17.2109,44200.0
2011-08-04 12:50:00,22.83,22.83,22.77,22.79,39700.0,17.2109,17.2109,17.1657,17.1808,39700.0
2011-08-04 12:55:00,22.79,22.82,22.75,22.75,68200.0,17.1808,17.2034,17.1506,17.1506,68200.0
2011-08-04 13:00:00,22.75,22.75,22.66,22.7,72700.0,17.1506,17.1506,17.0828,17.1129,72700.0
2011-08-04 13:05:00,22.7,22.74,22.64,22.74,37800.0,17.1129,17.1431,17.0677,17.1431,37800.0
2011-08-04 13:10:00,22.73,22.74,22.67,22.72,27600.0,17.1355,17.1431,17.0903,17.128,27600.0
2011-08-04 13:15:00,22.71,22.72,22.64,22.65,24000.0,17.1205,17.128,17.0677,17.0752,24000.0
2011-08-04 13:20:00,22.66,22.71,22.66,22.66,21900.0,17.0828,17.1205,17.0828,17.0828,21900.0
2011-08-04 13:25:00,22.66,22.73,22.66,22.72,11900.0,17.0828,17.1355,17.0828,17.128,11900.0
2011-08-04 13:30:00,22.71,22.75,22.67,22.67,14300.0,17.1205,17.1506,17.0903,17.0903,14300.0
2011-08-04 13:35:00,22.67,22.67,22.58,22.58,35100.0,17.0903,17.0903,17.0225,17.0225,35100.0
2011-08-04 13:40:00,22.59,22.6,22.52,22.53,31400.0,17.03,17.0375,16.9772,16.9848,31400.0
2011-08-04 13:45:00,22.52,22.55,22.48,22.5,41500.0,16.9772,16.9998,16.9471,16.9621,41500.0
2011-08-04 13:50:00,22.5,22.51,22.49,22.5,44000.0,16.9621,16.9697,16.9546,16.9621,44000.0
2011-08-04 13:55:00,22.5,22.52,22.45,22.48,123300.0,16.9621,16.9772,16.9245,16.9471,123300.0
2011-08-04 14:00:00,22.48,22.56,22.43,22.5,84500.0,16.9471,17.0074,16.9094,16.9621,84500.0
2011-08-04 14:05:00,22.5,22.5,22.44,22.44,37000.0,16.9621,16.9621,16.9169,16.9169,37000.0
2011-08-04 14:10:00,22.45,22.46,22.37,22.4,43100.0,16.9245,16.932,16.8641,16.8868,43100.0
2011-08-04 14:15:00,22.4,22.42,22.31,22.33,49000.0,16.8868,16.9018,16.8189,16.834,49000.0
2011-08-04 14:20:00,22.32,22.38,22.31,22.35,30600.0,16.8264,16.8717,16.8189,16.8491,30600.0
2011-08-04 14:25:00,22.34,22.34,22.18,22.2,45300.0,16.8415,16.8415,16.7209,16.736,45300.0
2011-08-04 14:30:00,22.19,22.37,22.14,22.35,95400.0,16.7284,16.8641,16.6908,16.8491,95400.0
2011-08-04 14:35:00,22.35,22.37,22.33,22.35,36100.0,16.8491,16.8641,16.834,16.8491,36100.0
2011-08-04 14:40:00,22.36,22.46,22.36,22.37,56900.0,16.8566,16.932,16.8566,16.8641,56900.0
2011-08-04 14:45:00,22.36,22.44,22.36,22.44,43200.0,16.8566,16.9169,16.8566,16.9169,43200.0
2011-08-04 14:50:00,22.44,22.49,22.4,22.45,35400.0,16.9169,16.9546,16.8868,16.9245,35400.0
2011-08-04 14:55:00,22.45,22.45,22.32,22.37,32800.0,16.9245,16.9245,16.8264,16.8641,32800.0
2011-08-04 15:00:00,22.37,22.37,22.29,22.35,34000.0,16.8641,16.8641,16.8038,16.8491,34000.0
2011-08-04 15:05:00,22.36,22.4,22.35,22.38,41800.0,16.8566,16.8868,16.8491,16.8717,41800.0
2011-08-04 15:10:00,22.38,22.38,22.31,22.32,62400.0,16.8717,16.8717,16.8189,16.8264,62400.0
2011-08-04 15:15:00,22.32,22.33,22.22,22.26,46200.0,16.8264,16.834,16.7511,16.7812,46200.0
2011-08-04 15:20:00,22.27,22.31,22.2,22.24,57000.0,16.7888,16.8189,16.736,16.7661,57000.0
2011-08-04 15:25:00,22.24,22.29,22.21,22.22,121300.0,16.7661,16.8038,16.7435,16.7511,121300.0
2011-08-04 15:30:00,22.21,22.25,22.18,22.24,89500.0,16.7435,16.7737,16.7209,16.7661,89500.0
2011-08-04 15:35:00,22.24,22.29,22.19,22.27,124000.0,16.7661,16.8038,16.7284,16.7888,124000.0
2011-08-04 15:40:00,22.27,22.27,22.18,22.2,203100.0,16.7888,16.7888,16.7209,16.736,203100.0
2011-08-04 15:45:00,22.2,22.35,22.18,22.34,380400.0,16.736,16.8491,16.7209,16.8415,380400.0
2011-08-04 15:50:00,22.34,22.35,22.23,22.27,286800.0,16.8415,16.8491,16.7586,16.7888,286800.0
2011-08-04 15:55:00,22.28,22.31,22.16,22.17,300200.0,16.7963,16.8189,16.7058,16.7134,300200.0
2011-08-05 09:30:00,22.48,22.8,22.35,22.78,105000.0,16.9471,17.1883,16.8491,17.1732,105000.0
2011-08-05 09:35:00,22.79,22.86,22.65,22.82,61500.0,17.1808,17.2335,17.0752,17.2034,61500.0
2011-08-05 09:40:00,22.82,22.96,22.82,22.93,80900.0,17.2034,17.3089,17.2034,17.2863,80900.0
2011-08-05 09:45:00,22.92,23.03,22.73,22.75,103300.0,17.2788,17.3617,17.1355,17.1506,103300.0
2011-08-05 09:50:00,22.74,22.74,22.3,22.3,106500.0,17.1431,17.1431,16.8114,16.8114,106500.0
2011-08-05 09:55:00,22.31,22.31,22.2,22.2,97200.0,16.8189,16.8189,16.736,16.736,97200.0
2011-08-05 10:00:00,22.2,22.21,22.06,22.09,210200.0,16.736,16.7435,16.6304,16.6531,210200.0
2011-08-05 10:05:00,22.1,22.11,21.88,21.93,162800.0,16.6606,16.6681,16.4947,16.5324,162800.0
2011-08-05 10:10:00,21.93,21.93,21.79,21.86,85900.0,16.5324,16.5324,16.4269,16.4797,85900.0
2011-08-05 10:15:00,21.9,22.05,21.86,22.05,97800.0,16.5098,16.6229,16.4797,16.6229,97800.0
2011-08-05 10:20:00,22.04,22.18,22.0,22.17,68100.0,16.6154,16.7209,16.5852,16.7134,68100.0
2011-08-05 10:25:00,22.17,22.2,22.11,22.13,59100.0,16.7134,16.736,16.6681,16.6832,59100.0
2011-08-05 10:30:00,22.13,22.15,22.02,22.11,53500.0,16.6832,16.6983,16.6003,16.6681,53500.0
2011-08-05 10:35:00,22.11,22.14,22.09,22.11,61500.0,16.6681,16.6908,16.6531,16.6681,61500.0
2011-08-05 10:40:00,22.11,22.12,22.07,22.1,83200.0,16.6681,16.6757,16.638,16.6606,83200.0
2011-08-05 10:45:00,22.1,22.11,21.94,22.03,173100.0,16.6606,16.6681,16.54,16.6078,173100.0
2011-08-05 10:50:00,22.02,22.05,22.0,22.04,45700.0,16.6003,16.6229,16.5852,16.6154,45700.0
2011-08-05 10:55:00,22.03,22.06,22.03,22.05,25000.0,16.6078,16.6304,16.6078,16.6229,25000.0
2011-08-05 11:00:00,22.05,22.05,21.95,21.97,31100.0,16.6229,16.6229,16.5475,16.5626,31100.0
2011-08-05 11:05:00,21.98,21.98,21.89,21.91,96000.0,16.5701,16.5701,16.5023,16.5174,96000.0
2011-08-05 11:10:00,21.9,21.92,21.85,21.88,89500.0,16.5098,16.5249,16.4721,16.4947,89500.0
2011-08-05 11:15:00,21.88,21.88,21.75,21.79,98000.0,16.4947,16.4947,16.3967,16.4269,98000.0
2011-08-05 11:20:00,21.79,21.8,21.54,21.62,267400.0,16.4269,16.4344,16.2384,16.2987,267400.0
2011-08-05 11:25:00,21.61,21.72,21.59,21.69,101700.0,16.2912,16.3741,16.2761,16.3515,101700.0
2011-08-05 11:30:00,21.69,21.74,21.67,21.74,86900.0,16.3515,16.3892,16.3364,16.3892,86900.0
2011-08-05 11:35:00,21.74,21.74,21.62,21.64,46100.0,16.3892,16.3892,16.2987,16.3138,46100.0
2011-08-05 11:40:00,21.64,21.67,21.59,21.66,31400.0,16.3138,16.3364,16.2761,16.3289,31400.0
2011-08-05 11:45:00,21.67,21.67,21.53,21.54,61700.0,16.3364,16.3364,16.2309,16.2384,61700.0
2011-08-05 11:50:00,21.53,21.55,21.43,21.5,137400.0,16.2309,16.246,16.1555,16.2083,137400.0
2011-08-05 11:55:00,21.49,21.5,21.29,21.29,85500.0,16.2007,16.2083,16.05,16.05,85500.0
2011-08-05 12:00:00,21.3,21.46,21.29,21.46,63700.0,16.0575,16.1781,16.05,16.1781,63700.0
2011-08-05 12:05:00,21.45,21.51,21.41,21.51,55200.0,16.1706,16.2158,16.1404,16.2158,55200.0
2011-08-05 12:10:00,21.51,21.54,21.44,21.49,104800.0,16.2158,16.2384,16.163,16.2007,104800.0
2011-08-05 12:15:00,21.51,21.67,21.48,21.63,69500.0,16.2158,16.3364,16.1932,16.3063,69500.0
2011-08-05 12:20:00,21.63,21.66,21.55,21.64,69200.0,16.3063,16.3289,16.246,16.3138,69200.0
2011-08-05 12:25:00,21.63,21.76,21.58,21.7,85300.0,16.3063,16.4043,16.2686,16.359,85300.0
2011-08-05 12:30:00,21.71,21.8,21.68,21.77,82300.0,16.3666,16.4344,16.344,16.4118,82300.0
2011-08-05 12:35:00,21.81,22.01,21.77,22.0,100500.0,16.442,16.5927,16.4118,16.5852,100500.0
2011-08-05 12:40:00,21.99,22.09,21.96,22.05,122200.0,16.5777,16.6531,16.5551,16.6229,122200.0
2011-08-05 12:45:00,22.04,22.29,22.02,22.22,89400.0,16.6154,16.8038,16.6003,16.7511,89400.0
2011-08-05 12:50:00,22.22,22.38,22.21,22.28,80100.0,16.7511,16.8717,16.7435,16.7963,80100.0
2011-08-05 12:55:00,22.28,22.39,22.27,22.33,48700.0,16.7963,16.8792,16.7888,16.834,48700.0
2011-08-05 13:00:00,22.33,22.39,22.21,22.21,58000.0,16.834,16.8792,16.7435,16.7435,58000.0
2011-08-05 13:05:00,22.21,22.28,22.11,22.22,60800.0,16.7435,16.7963,16.6681,16.7511,60800.0
2011-08-05 13:10:00,22.22,22.28,22.21,22.26,71500.0,16.7511,16.7963,16.7435,16.7812,71500.0
2011-08-05 13:15:00,22.26,22.34,22.25,22.34,54200.0,16.7812,16.8415,16.7737,16.8415,54200.0
2011-08-05 13:20:00,22.34,22.43,22.34,22.4,80000.0,16.8415,16.9094,16.8415,16.8868,80000.0
2011-08-05 13:25:00,22.4,22.5,22.38,22.48,63700.0,16.8868,16.9621,16.8717,16.9471,63700.0
2011-08-05 13:30:00,22.47,22.56,22.44,22.45,95500.0,16.9395,17.0074,16.9169,16.9245,95500.0
2011-08-05 13:35:00,22.44,22.44,22.25,22.26,59400.0,16.9169,16.9169,16.7737,16.7812,59400.0
2011-08-05 13:40:00,22.26,22.31,22.23,22.3,75400.0,16.7812,16.8189,16.7586,16.8114,75400.0
2011-08-05 13:45:00,22.3,22.31,22.23,22.3,86500.0,16.8114,16.8189,16.7586,16.8114,86500.0
2011-08-05 13:50:00,22.3,22.45,22.29,22.43,154100.0,16.8114,16.9245,16.8038,16.9094,154100.0
2011-08-05 13:55:00,22.43,22.43,22.31,22.36,66000.0,16.9094,16.9094,16.8189,16.8566,66000.0
2011-08-05 14:00:00,22.37,22.38,22.27,22.31,81500.0,16.8641,16.8717,16.7888,16.8189,81500.0
2011-08-05 14:05:00,22.31,22.33,22.22,22.26,67000.0,16.8189,16.834,16.7511,16.7812,67000.0
2011-08-05 14:10:00,22.25,22.28,22.17,22.28,47500.0,16.7737,16.7963,16.7134,16.7963,47500.0
2011-08-05 14:15:00,22.28,22.31,22.21,22.3,29900.0,16.7963,16.8189,16.7435,16.8114,29900.0
2011-08-05 14:20:00,22.31,22.37,22.27,22.3,41600.0,16.8189,16.8641,16.7888,16.8114,41600.0
2011-08-05 14:25:00,22.3,22.3,22.2,22.26,34300.0,16.8114,16.8114,16.736,16.7812,34300.0
2011-08-05 14:30:00,22.26,22.3,22.25,22.28,28600.0,16.7812,16.8114,16.7737,16.7963,28600.0
2011-08-05 14:35:00,22.28,22.39,22.28,22.39,44500.0,16.7963,16.8792,16.7963,16.8792,44500.0
2011-08-05 14:40:00,22.39,22.39,22.32,22.35,44700.0,16.8792,16.8792,16.8264,16.8491,44700.0
2011-08-05 14:45:00,22.35,22.35,22.26,22.26,57000.0,16.8491,16.8491,16.7812,16.7812,57000.0
2011-08-05 14:50:00,22.26,22.28,22.17,22.23,58900.0,16.7812,16.7963,16.7134,16.7586,58900.0
2011-08-05 14:55:00,22.24,22.26,22.16,22.25,66000.0,16.7661,16.7812,16.7058,16.7737,66000.0
2011-08-05 15:00:00,22.24,22.3,22.13,22.18,78800.0,16.7661,16.8114,16.6832,16.7209,78800.0
2011-08-05 15:05:00,22.18,22.18,21.96,22.02,109400.0,16.7209,16.7209,16.5551,16.6003,109400.0
2011-08-05 15:10:00,22.02,22.11,21.93,22.07,97900.0,16.6003,16.6681,16.5324,16.638,97900.0
2011-08-05 15:15:00,22.07,22.15,22.07,22.14,102200.0,16.638,16.6983,16.638,16.6908,102200.0
2011-08-05 15:20:00,22.13,22.2,22.1,22.13,64300.0,16.6832,16.736,16.6606,16.6832,64300.0
2011-08-05 15:25:00,22.13,22.13,21.96,21.99,106300.0,16.6832,16.6832,16.5551,16.5777,106300.0
2011-08-05 15:30:00,22.0,22.09,22.0,22.08,103500.0,16.5852,16.6531,16.5852,16.6455,103500.0
2011-08-05 15:35:00,22.08,22.21,22.03,22.19,77900.0,16.6455,16.7435,16.6078,16.7284,77900.0
2011-08-05 15:40:00,22.19,22.24,22.13,22.22,142500.0,16.7284,16.7661,16.6832,16.7511,142500.0
2011-08-05 15:45:00,22.23,22.25,22.15,22.16,266300.0,16.7586,16.7737,16.6983,16.7058,266300.0
2011-08-05 15:50:00,22.16,22.26,22.13,22.26,170500.0,16.7058,16.7812,16.6832,16.7812,170500.0
2011-08-05 15:55:00,22.26,22.26,22.15,22.16,305300.0,16.7812,16.7812,16.6983,16.7058,305300.0
2011-08-08 09:30:00,21.65,22.53,21.53,21.88,330400.0,16.3214,16.9848,16.2309,16.4947,330400.0
2011-08-08 09:35:00,21.86,22.17,21.86,22.16,85100.0,16.4797,16.7134,16.4797,16.7058,85100.0
2011-08-08 09:40:00,22.14,22.14,21.98,22.06,112600.0,16.6908,16.6908,16.5701,16.6304,112600.0
2011-08-08 09:45:00,22.05,22.26,22.04,22.13,185800.0,16.6229,16.7812,16.6154,16.6832,185800.0
2011-08-08 09:50:00,22.14,22.19,22.09,22.13,153700.0,16.6908,16.7284,16.6531,16.6832,153700.0
2011-08-08 09:55:00,22.14,22.15,21.72,22.06,230700.0,16.6908,16.6983,16.3741,16.6304,230700.0
2011-08-08 10:00:00,22.05,22.07,22.0,22.04,144800.0,16.6229,16.638,16.5852,16.6154,144800.0
2011-08-08 10:05:00,22.03,22.04,21.96,22.03,103800.0,16.6078,16.6154,16.5551,16.6078,103800.0
2011-08-08 10:10:00,22.02,22.04,21.93,21.93,152100.0,16.6003,16.6154,16.5324,16.5324,152100.0
2011-08-08 10:15:00,21.93,21.94,21.79,21.82,122800.0,16.5324,16.54,16.4269,16.4495,122800.0
2011-08-08 10:20:00,21.82,21.83,21.68,21.71,63600.0,16.4495,16.457,16.344,16.3666,63600.0
2011-08-08 10:25:00,21.71,21.72,21.5,21.5,100000.0,16.3666,16.3741,16.2083,16.2083,100000.0
2011-08-08 10:30:00,21.5,21.54,21.48,21.5,107800.0,16.2083,16.2384,16.1932,16.2083,107800.0
2011-08-08 10:35:00,21.5,21.52,21.42,21.5,165200.0,16.2083,16.2233,16.148,16.2083,165200.0
2011-08-08 10:40:00,21.5,21.61,21.49,21.61,80800.0,16.2083,16.2912,16.2007,16.2912,80800.0
2011-08-08 10:45:00,21.61,21.64,21.58,21.63,76800.0,16.2912,16.3138,16.2686,16.3063,76800.0
2011-08-08 10:50:00,21.62,21.66,21.6,21.61,113200.0,16.2987,16.3289,16.2837,16.2912,113200.0
2011-08-08 10:55:00,21.61,21.92,21.6,21.6,148300.0,16.2912,16.5249,16.2837,16.2837,148300.0
2011-08-08 11:00:00,21.6,21.65,21.59,21.62,80800.0,16.2837,16.3214,16.2761,16.2987,80800.0
2011-08-08 11:05:00,21.62,21.66,21.6,21.64,71700.0,16.2987,16.3289,16.2837,16.3138,71700.0
2011-08-08 11:10:00,21.63,21.65,21.6,21.6,97000.0,16.3063,16.3214,16.2837,16.2837,97000.0
2011-08-08 11:15:00,21.6,21.63,21.5,21.51,134100.0,16.2837,16.3063,16.2083,16.2158,134100.0
2011-08-08 11:20:00,21.5,21.51,21.42,21.43,113700.0,16.2083,16.2158,16.148,16.1555,113700.0
2011-08-08 11:25:00,21.42,21.56,21.37,21.54,94000.0,16.148,16.2535,16.1103,16.2384,94000.0
2011-08-08 11:30:00,21.54,21.55,21.44,21.48,75200.0,16.2384,16.246,16.163,16.1932,75200.0
2011-08-08 11:35:00,21.48,21.48,21.42,21.43,28300.0,16.1932,16.1932,16.148,16.1555,28300.0
2011-08-08 11:40:00,21.42,21.46,21.38,21.39,25100.0,16.148,16.1781,16.1178,16.1253,25100.0
2011-08-08 11:45:00,21.4,21.43,21.34,21.43,69300.0,16.1329,16.1555,16.0877,16.1555,69300.0
2011-08-08 11:50:00,21.42,21.46,21.38,21.39,35000.0,16.148,16.1781,16.1178,16.1253,35000.0
2011-08-08 11:55:00,21.39,21.4,21.3,21.3,49700.0,16.1253,16.1329,16.0575,16.0575,49700.0
2011-08-08 12:00:00,21.31,21.31,21.21,21.21,34200.0,16.065,16.065,15.9896,15.9896,34200.0
2011-08-08 12:05:00,21.2,21.24,21.18,21.24,44000.0,15.9821,16.0123,15.967,16.0123,44000.0
2011-08-08 12:10:00,21.24,21.26,21.2,21.21,40600.0,16.0123,16.0273,15.9821,15.9896,40600.0
2011-08-08 12:15:00,21.22,21.23,21.13,21.13,71600.0,15.9972,16.0047,15.9293,15.9293,71600.0
2011-08-08 12:20:00,21.13,21.2,21.1,21.18,38800.0,15.9293,15.9821,15.9067,15.967,38800.0
2011-08-08 12:25:00,21.18,21.19,21.09,21.1,16600.0,15.967,15.9746,15.8992,15.9067,16600.0
2011-08-08 12:30:00,21.1,21.11,21.05,21.08,35800.0,15.9067,15.9143,15.869,15.8916,35800.0
2011-08-08 12:35:00,21.08,21.1,21.02,21.02,28400.0,15.8916,15.9067,15.8464,15.8464,28400.0
2011-08-08 12:40:00,21.02,21.1,21.01,21.09,47500.0,15.8464,15.9067,15.8389,15.8992,47500.0
2011-08-08 12:45:00,21.08,21.11,21.02,21.09,59700.0,15.8916,15.9143,15.8464,15.8992,59700.0
2011-08-08 12:50:00,21.07,21.1,21.05,21.05,30600.0,15.8841,15.9067,15.869,15.869,30600.0
2011-08-08 12:55:00,21.06,21.06,21.01,21.01,30300.0,15.8766,15.8766,15.8389,15.8389,30300.0
2011-08-08 13:00:00,21.01,21.09,20.99,21.03,62900.0,15.8389,15.8992,15.8238,15.854,62900.0
2011-08-08 13:05:00,21.04,21.05,21.0,21.01,30300.0,15.8615,15.869,15.8313,15.8389,30300.0
2011-08-08 13:10:00,21.01,21.05,20.94,20.99,39200.0,15.8389,15.869,15.7861,15.8238,39200.0
2011-08-08 13:15:00,20.99,21.04,20.95,21.02,48400.0,15.8238,15.8615,15.7936,15.8464,48400.0
2011-08-08 13:20:00,21.01,21.02,20.98,21.0,88800.0,15.8389,15.8464,15.8163,15.8313,88800.0
2011-08-08 13:25:00,20.99,21.02,20.98,21.0,39000.0,15.8238,15.8464,15.8163,15.8313,39000.0
2011-08-08 13:30:00,20.99,21.02,20.97,21.0,38600.0,15.8238,15.8464,15.8087,15.8313,38600.0
2011-08-08 13:35:00,21.01,21.01,20.85,20.85,69700.0,15.8389,15.8389,15.7183,15.7183,69700.0
2011-08-08 13:40:00,20.86,20.9,20.81,20.82,87100.0,15.7258,15.7559,15.6881,15.6956,87100.0
2011-08-08 13:45:00,20.82,20.85,20.74,20.82,93900.0,15.6956,15.7183,15.6353,15.6956,93900.0
2011-08-08 13:50:00,20.83,20.89,20.8,20.85,54100.0,15.7032,15.7484,15.6806,15.7183,54100.0
2011-08-08 13:55:00,20.87,20.88,20.66,20.66,48400.0,15.7333,15.7409,15.575,15.575,48400.0
2011-08-08 14:00:00,20.67,20.86,20.64,20.85,92800.0,15.5826,15.7258,15.5599,15.7183,92800.0
2011-08-08 14:05:00,20.85,20.86,20.68,20.69,85400.0,15.7183,15.7258,15.5901,15.5976,85400.0
2011-08-08 14:10:00,20.7,20.73,20.56,20.56,56900.0,15.6052,15.6278,15.4996,15.4996,56900.0
2011-08-08 14:15:00,20.56,20.58,20.48,20.57,116000.0,15.4996,15.5147,15.4393,15.5072,116000.0
2011-08-08 14:20:00,20.57,20.62,20.47,20.47,117300.0,15.5072,15.5449,15.4318,15.4318,117300.0
2011-08-08 14:25:00,20.47,20.49,20.31,20.49,141000.0,15.4318,15.4469,15.3112,15.4469,141000.0
2011-08-08 14:30:00,20.5,20.53,20.41,20.53,136200.0,15.4544,15.477,15.3865,15.477,136200.0
2011-08-08 14:35:00,20.53,20.59,20.44,20.47,87700.0,15.477,15.5222,15.4092,15.4318,87700.0
2011-08-08 14:40:00,20.47,20.55,20.46,20.54,59500.0,15.4318,15.4921,15.4242,15.4846,59500.0
2011-08-08 14:45:00,20.53,20.56,20.43,20.48,59800.0,15.477,15.4996,15.4016,15.4393,59800.0
2011-08-08 14:50:00,20.48,20.57,20.48,20.53,65100.0,15.4393,15.5072,15.4393,15.477,65100.0
2011-08-08 14:55:00,20.53,20.53,20.44,20.5,72200.0,15.477,15.477,15.4092,15.4544,72200.0
2011-08-08 15:00:00,20.5,20.54,20.49,20.53,56300.0,15.4544,15.4846,15.4469,15.477,56300.0
2011-08-08 15:05:00,20.54,20.65,20.52,20.65,72200.0,15.4846,15.5675,15.4695,15.5675,72200.0
2011-08-08 15:10:00,20.66,20.74,20.57,20.73,84200.0,15.575,15.6353,15.5072,15.6278,84200.0
2011-08-08 15:15:00,20.74,21.04,20.67,20.93,180300.0,15.6353,15.8615,15.5826,15.7786,180300.0
2011-08-08 15:20:00,20.93,20.98,20.84,20.97,73200.0,15.7786,15.8163,15.7107,15.8087,73200.0
2011-08-08 15:25:00,20.96,20.96,20.79,20.83,86500.0,15.8012,15.8012,15.673,15.7032,86500.0
2011-08-08 15:30:00,20.82,20.83,20.7,20.75,134600.0,15.6956,15.7032,15.6052,15.6429,134600.0
2011-08-08 15:35:00,20.76,20.78,20.67,20.75,142200.0,15.6504,15.6655,15.5826,15.6429,142200.0
2011-08-08 15:40:00,20.75,20.78,20.62,20.66,170000.0,15.6429,15.6655,15.5449,15.575,170000.0
2011-08-08 15:45:00,20.66,20.66,20.36,20.4,285300.0,15.575,15.575,15.3489,15.379,285300.0
2011-08-08 15:50:00,20.41,20.48,20.38,20.44,211500.0,15.3865,15.4393,15.3639,15.4092,211500.0
2011-08-08 15:55:00,20.45,20.45,20.35,20.35,373500.0,15.4167,15.4167,15.3413,15.3413,373500.0
2011-08-09 09:30:00,20.64,20.71,20.19,20.3,73100.0,15.5599,15.6127,15.2207,15.3036,73100.0
2011-08-09 09:35:00,20.3,20.5,20.27,20.5,80400.0,15.3036,15.4544,15.281,15.4544,80400.0
2011-08-09 09:40:00,20.49,20.5,20.28,20.34,75900.0,15.4469,15.4544,15.2885,15.3338,75900.0
2011-08-09 09:45:00,20.34,20.65,20.33,20.56,119800.0,15.3338,15.5675,15.3262,15.4996,119800.0
2011-08-09 09:50:00,20.56,20.66,20.54,20.6,115400.0,15.4996,15.575,15.4846,15.5298,115400.0
2011-08-09 09:55:00,20.6,20.78,20.6,20.75,106300.0,15.5298,15.6655,15.5298,15.6429,106300.0
2011-08-09 10:00:00,20.75,20.94,20.73,20.89,142200.0,15.6429,15.7861,15.6278,15.7484,142200.0
2011-08-09 10:05:00,20.89,20.98,20.84,20.85,73800.0,15.7484,15.8163,15.7107,15.7183,73800.0
2011-08-09 10:10:00,20.85,20.87,20.77,20.86,72400.0,15.7183,15.7333,15.6579,15.7258,72400.0
2011-08-09 10:15:00,20.86,20.95,20.81,20.95,82100.0,15.7258,15.7936,15.6881,15.7936,82100.0
2011-08-09 10:20:00,20.95,21.07,20.91,21.03,103500.0,15.7936,15.8841,15.7635,15.854,103500.0
2011-08-09 10:25:00,21.04,21.12,20.97,21.02,67100.0,15.8615,15.9218,15.8087,15.8464,67100.0
2011-08-09 10:30:00,21.03,21.09,20.98,21.08,24500.0,15.854,15.8992,15.8163,15.8916,24500.0
2011-08-09 10:35:00,21.07,21.08,21.03,21.08,47100.0,15.8841,15.8916,15.854,15.8916,47100.0
2011-08-09 10:40:00,21.08,21.14,21.06,21.14,74800.0,15.8916,15.9369,15.8766,15.9369,74800.0
2011-08-09 10:45:00,21.14,21.26,21.12,21.19,106900.0,15.9369,16.0273,15.9218,15.9746,106900.0
2011-08-09 10:50:00,21.19,21.22,21.11,21.16,45200.0,15.9746,15.9972,15.9143,15.952,45200.0
2011-08-09 10:55:00,21.16,21.25,21.15,21.16,61000.0,15.952,16.0198,15.9444,15.952,61000.0
2011-08-09 11:00:00,21.16,21.17,21.07,21.1,47200.0,15.952,15.9595,15.8841,15.9067,47200.0
2011-08-09 11:05:00,21.1,21.25,21.1,21.19,78300.0,15.9067,16.0198,15.9067,15.9746,78300.0
2011-08-09 11:10:00,21.2,21.23,21.02,21.05,42900.0,15.9821,16.0047,15.8464,15.869,42900.0
2011-08-09 11:15:00,21.05,21.21,21.05,21.21,79900.0,15.869,15.9896,15.869,15.9896,79900.0
2011-08-09 11:20:00,21.21,21.28,21.2,21.2,46700.0,15.9896,16.0424,15.9821,15.9821,46700.0
2011-08-09 11:25:00,21.21,21.25,21.2,21.24,14500.0,15.9896,16.0198,15.9821,16.0123,14500.0
2011-08-09 11:30:00,21.24,21.25,21.14,21.16,29600.0,16.0123,16.0198,15.9369,15.952,29600.0
2011-08-09 11:35:00,21.15,21.21,21.12,21.19,32700.0,15.9444,15.9896,15.9218,15.9746,32700.0
2011-08-09 11:40:00,21.18,21.21,21.17,21.21,21500.0,15.967,15.9896,15.9595,15.9896,21500.0
2011-08-09 11:45:00,21.21,21.21,21.13,21.13,38000.0,15.9896,15.9896,15.9293,15.9293,38000.0
2011-08-09 11:50:00,21.13,21.22,21.12,21.22,32100.0,15.9293,15.9972,15.9218,15.9972,32100.0
2011-08-09 11:55:00,21.22,21.28,21.2,21.22,45800.0,15.9972,16.0424,15.9821,15.9972,45800.0
2011-08-09 12:00:00,21.23,21.31,21.22,21.28,47900.0,16.0047,16.065,15.9972,16.0424,47900.0
2011-08-09 12:05:00,21.27,21.29,21.24,21.27,35000.0,16.0349,16.05,16.0123,16.0349,35000.0
2011-08-09 12:10:00,21.26,21.27,21.22,21.24,46500.0,16.0273,16.0349,15.9972,16.0123,46500.0
2011-08-09 12:15:00,21.24,21.24,21.21,21.23,18500.0,16.0123,16.0123,15.9896,16.0047,18500.0
2011-08-09 12:20:00,21.23,21.27,21.2,21.27,31000.0,16.0047,16.0349,15.9821,16.0349,31000.0
2011-08-09 12:25:00,21.27,21.27,21.21,21.22,33400.0,16.0349,16.0349,15.9896,15.9972,33400.0
2011-08-09 12:30:00,21.21,21.22,21.19,21.2,18400.0,15.9896,15.9972,15.9746,15.9821,18400.0
2011-08-09 12:35:00,21.2,21.26,21.19,21.24,49800.0,15.9821,16.0273,15.9746,16.0123,49800.0
2011-08-09 12:40:00,21.25,21.27,21.16,21.16,67600.0,16.0198,16.0349,15.952,15.952,67600.0
2011-08-09 12:45:00,21.17,21.18,21.13,21.13,26500.0,15.9595,15.967,15.9293,15.9293,26500.0
2011-08-09 12:50:00,21.13,21.13,21.07,21.11,39100.0,15.9293,15.9293,15.8841,15.9143,39100.0
2011-08-09 12:55:00,21.13,21.15,21.08,21.08,34300.0,15.9293,15.9444,15.8916,15.8916,34300.0
2011-08-09 13:00:00,21.08,21.08,21.02,21.05,53700.0,15.8916,15.8916,15.8464,15.869,53700.0
2011-08-09 13:05:00,21.05,21.1,21.01,21.08,64700.0,15.869,15.9067,15.8389,15.8916,64700.0
2011-08-09 13:10:00,21.09,21.11,21.09,21.1,101200.0,15.8992,15.9143,15.8992,15.9067,101200.0
2011-08-09 13:15:00,21.1,21.1,21.08,21.1,32600.0,15.9067,15.9067,15.8916,15.9067,32600.0
2011-08-09 13:20:00,21.09,21.1,21.07,21.07,26400.0,15.8992,15.9067,15.8841,15.8841,26400.0
2011-08-09 13:25:00,21.07,21.08,21.03,21.04,33300.0,15.8841,15.8916,15.854,15.8615,33300.0
2011-08-09 13:30:00,21.03,21.04,20.97,20.98,31400.0,15.854,15.8615,15.8087,15.8163,31400.0
2011-08-09 13:35:00,20.98,21.0,20.92,20.92,40100.0,15.8163,15.8313,15.771,15.771,40100.0
2011-08-09 13:40:00,20.91,20.94,20.88,20.93,35300.0,15.7635,15.7861,15.7409,15.7786,35300.0
2011-08-09 13:45:00,20.94,20.96,20.83,20.87,35000.0,15.7861,15.8012,15.7032,15.7333,35000.0
2011-08-09 13:50:00,20.87,20.9,20.76,20.77,36700.0,15.7333,15.7559,15.6504,15.6579,36700.0
2011-08-09 13:55:00,20.76,20.83,20.72,20.81,45700.0,15.6504,15.7032,15.6203,15.6881,45700.0
2011-08-09 14:00:00,20.81,20.87,20.78,20.78,69400.0,15.6881,15.7333,15.6655,15.6655,69400.0
2011-08-09 14:05:00,20.78,20.78,20.71,20.73,42700.0,15.6655,15.6655,15.6127,15.6278,42700.0
2011-08-09 14:10:00,20.73,20.73,20.66,20.72,56800.0,15.6278,15.6278,15.575,15.6203,56800.0
2011-08-09 14:15:00,20.71,20.98,20.65,20.67,111600.0,15.6127,15.8163,15.5675,15.5826,111600.0
2011-08-09 14:20:00,20.68,20.78,20.31,20.37,215500.0,15.5901,15.6655,15.3112,15.3564,215500.0
2011-08-09 14:25:00,20.38,20.63,20.36,20.57,63400.0,15.3639,15.5524,15.3489,15.5072,63400.0
2011-08-09 14:30:00,20.62,20.62,20.47,20.53,74400.0,15.5449,15.5449,15.4318,15.477,74400.0
2011-08-09 14:35:00,20.54,20.61,20.33,20.38,104800.0,15.4846,15.5373,15.3262,15.3639,104800.0
2011-08-09 14:40:00,20.33,20.38,19.98,20.0,153100.0,15.3262,15.3639,15.0624,15.0775,153100.0
2011-08-09 14:45:00,20.0,20.26,20.0,20.19,233500.0,15.0775,15.2735,15.0775,15.2207,233500.0
2011-08-09 14:50:00,20.18,20.49,20.16,20.36,141400.0,15.2132,15.4469,15.1981,15.3489,141400.0
2011-08-09 14:55:00,20.35,20.43,20.27,20.3,84800.0,15.3413,15.4016,15.281,15.3036,84800.0
2011-08-09 15:00:00,20.31,20.48,20.19,20.44,148800.0,15.3112,15.4393,15.2207,15.4092,148800.0
2011-08-09 15:05:00,20.44,20.51,20.39,20.49,99200.0,15.4092,15.4619,15.3715,15.4469,99200.0
2011-08-09 15:10:00,20.49,20.82,20.48,20.79,195700.0,15.4469,15.6956,15.4393,15.673,195700.0
2011-08-09 15:15:00,20.8,20.96,20.78,20.85,131100.0,15.6806,15.8012,15.6655,15.7183,131100.0
2011-08-09 15:20:00,20.84,20.88,20.78,20.88,92700.0,15.7107,15.7409,15.6655,15.7409,92700.0
2011-08-09 15:25:00,20.86,21.02,20.79,20.97,139200.0,15.7258,15.8464,15.673,15.8087,139200.0
2011-08-09 15:30:00,20.98,21.02,20.92,20.99,209200.0,15.8163,15.8464,15.771,15.8238,209200.0
2011-08-09 15:35:00,20.99,21.01,20.86,21.01,116800.0,15.8238,15.8389,15.7258,15.8389,116800.0
2011-08-09 15:40:00,21.01,21.16,20.98,21.13,149800.0,15.8389,15.952,15.8163,15.9293,149800.0
2011-08-09 15:45:00,21.14,21.36,21.13,21.3,289200.0,15.9369,16.1027,15.9293,16.0575,289200.0
2011-08-09 15:50:00,21.3,21.38,21.25,21.35,164600.0,16.0575,16.1178,16.0198,16.0952,164600.0
2011-08-09 15:55:00,21.35,21.5,21.3,21.49,250000.0,16.0952,16.2083,16.0575,16.2007,250000.0
2011-08-10 09:30:00,20.93,21.08,20.73,20.74,89600.0,15.7786,15.8916,15.6278,15.6353,89600.0
2011-08-10 09:35:00,20.76,20.98,20.7,20.98,38800.0,15.6504,15.8163,15.6052,15.8163,38800.0
2011-08-10 09:40:00,20.98,21.08,20.89,21.07,35500.0,15.8163,15.8916,15.7484,15.8841,35500.0
2011-08-10 09:45:00,21.08,21.18,20.97,21.08,64900.0,15.8916,15.967,15.8087,15.8916,64900.0
2011-08-10 09:50:00,21.06,21.07,20.86,20.93,78600.0,15.8766,15.8841,15.7258,15.7786,78600.0
2011-08-10 09:55:00,20.92,20.97,20.77,20.79,61300.0,15.771,15.8087,15.6579,15.673,61300.0
2011-08-10 10:00:00,20.78,20.85,20.7,20.83,55500.0,15.6655,15.7183,15.6052,15.7032,55500.0
2011-08-10 10:05:00,20.84,20.99,20.82,20.87,48600.0,15.7107,15.8238,15.6956,15.7333,48600.0
2011-08-10 10:10:00,20.87,20.87,20.6,20.79,88600.0,15.7333,15.7333,15.5298,15.673,88600.0
2011-08-10 10:15:00,20.8,20.83,20.66,20.66,52800.0,15.6806,15.7032,15.575,15.575,52800.0
2011-08-10 10:20:00,20.66,20.7,20.47,20.58,69000.0,15.575,15.6052,15.4318,15.5147,69000.0
2011-08-10 10:25:00,20.58,20.62,20.53,20.57,36100.0,15.5147,15.5449,15.477,15.5072,36100.0
2011-08-10 10:30:00,20.58,20.89,20.51,20.8,78100.0,15.5147,15.7484,15.4619,15.6806,78100.0
2011-08-10 10:35:00,20.81,20.82,20.64,20.71,73500.0,15.6881,15.6956,15.5599,15.6127,73500.0
2011-08-10 10:40:00,20.7,20.8,20.6,20.6,60000.0,15.6052,15.6806,15.5298,15.5298,60000.0
2011-08-10 10:45:00,20.6,20.66,20.52,20.58,58900.0,15.5298,15.575,15.4695,15.5147,58900.0
2011-08-10 10:50:00,20.58,20.58,20.48,20.48,43300.0,15.5147,15.5147,15.4393,15.4393,43300.0
2011-08-10 10:55:00,20.51,20.66,20.51,20.59,31200.0,15.4619,15.575,15.4619,15.5222,31200.0
2011-08-10 11:00:00,20.59,20.6,20.4,20.41,59200.0,15.5222,15.5298,15.379,15.3865,59200.0
2011-08-10 11:05:00,20.4,20.52,20.38,20.48,52200.0,15.379,15.4695,15.3639,15.4393,52200.0
2011-08-10 11:10:00,20.46,20.6,20.46,20.53,32000.0,15.4242,15.5298,15.4242,15.477,32000.0
2011-08-10 11:15:00,20.53,20.64,20.51,20.53,31300.0,15.477,15.5599,15.4619,15.477,31300.0
2011-08-10 11:20:00,20.54,20.56,20.43,20.48,37800.0,15.4846,15.4996,15.4016,15.4393,37800.0
2011-08-10 11:25:00,20.48,20.48,20.41,20.42,18100.0,15.4393,15.4393,15.3865,15.3941,18100.0
2011-08-10 11:30:00,20.44,20.59,20.42,20.57,47500.0,15.4092,15.5222,15.3941,15.5072,47500.0
2011-08-10 11:35:00,20.56,20.56,20.42,20.48,36000.0,15.4996,15.4996,15.3941,15.4393,36000.0
2011-08-10 11:40:00,20.47,20.69,20.45,20.64,38800.0,15.4318,15.5976,15.4167,15.5599,38800.0
2011-08-10 11:45:00,20.64,20.64,20.54,20.55,23500.0,15.5599,15.5599,15.4846,15.4921,23500.0
2011-08-10 11:50:00,20.55,20.66,20.55,20.64,22900.0,15.4921,15.575,15.4921,15.5599,22900.0
2011-08-10 11:55:00,20.65,20.74,20.64,20.69,85300.0,15.5675,15.6353,15.5599,15.5976,85300.0
2011-08-10 12:00:00,20.68,20.73,20.65,20.71,51000.0,15.5901,15.6278,15.5675,15.6127,51000.0
2011-08-10 12:05:00,20.72,20.81,20.71,20.78,50900.0,15.6203,15.6881,15.6127,15.6655,50900.0
2011-08-10 12:10:00,20.77,20.83,20.77,20.82,35300.0,15.6579,15.7032,15.6579,15.6956,35300.0
2011-08-10 12:15:00,20.82,20.88,20.82,20.86,43900.0,15.6956,15.7409,15.6956,15.7258,43900.0
2011-08-10 12:20:00,20.86,20.86,20.78,20.82,30900.0,15.7258,15.7258,15.6655,15.6956,30900.0
2011-08-10 12:25:00,20.82,20.82,20.71,20.71,31700.0,15.6956,15.6956,15.6127,15.6127,31700.0
2011-08-10 12:30:00,20.72,20.77,20.71,20.77,14100.0,15.6203,15.6579,15.6127,15.6579,14100.0
2011-08-10 12:35:00,20.77,20.77,20.64,20.66,29100.0,15.6579,15.6579,15.5599,15.575,29100.0
2011-08-10 12:40:00,20.67,20.72,20.63,20.7,63100.0,15.5826,15.6203,15.5524,15.6052,63100.0
2011-08-10 12:45:00,20.7,20.79,20.7,20.75,30000.0,15.6052,15.673,15.6052,15.6429,30000.0
2011-08-10 12:50:00,20.75,20.82,20.73,20.81,18700.0,15.6429,15.6956,15.6278,15.6881,18700.0
2011-08-10 12:55:00,20.81,20.9,20.79,20.88,24000.0,15.6881,15.7559,15.673,15.7409,24000.0
2011-08-10 13:00:00,20.88,20.95,20.88,20.92,44300.0,15.7409,15.7936,15.7409,15.771,44300.0
2011-08-10 13:05:00,20.93,20.94,20.84,20.89,40700.0,15.7786,15.7861,15.7107,15.7484,40700.0
2011-08-10 13:10:00,20.89,20.93,20.85,20.86,21500.0,15.7484,15.7786,15.7183,15.7258,21500.0
2011-08-10 13:15:00,20.87,20.88,20.79,20.83,44900.0,15.7333,15.7409,15.673,15.7032,44900.0
2011-08-10 13:20:00,20.82,20.89,20.76,20.86,74500.0,15.6956,15.7484,15.6504,15.7258,74500.0
2011-08-10 13:25:00,20.86,20.92,20.82,20.88,45200.0,15.7258,15.771,15.6956,15.7409,45200.0
2011-08-10 13:30:00,20.87,20.96,20.84,20.94,50400.0,15.7333,15.8012,15.7107,15.7861,50400.0
2011-08-10 13:35:00,20.95,20.97,20.9,20.93,41200.0,15.7936,15.8087,15.7559,15.7786,41200.0
2011-08-10 13:40:00,20.93,20.98,20.89,20.95,32000.0,15.7786,15.8163,15.7484,15.7936,32000.0
2011-08-10 13:45:00,20.95,21.14,20.95,21.11,85100.0,15.7936,15.9369,15.7936,15.9143,85100.0
2011-08-10 13:50:00,21.11,21.17,21.09,21.14,63800.0,15.9143,15.9595,15.8992,15.9369,63800.0
2011-08-10 13:55:00,21.15,21.18,21.1,21.18,46800.0,15.9444,15.967,15.9067,15.967,46800.0
2011-08-10 14:00:00,21.17,21.22,21.14,21.21,223300.0,15.9595,15.9972,15.9369,15.9896,223300.0
2011-08-10 14:05:00,21.21,21.44,21.21,21.4,122600.0,15.9896,16.163,15.9896,16.1329,122600.0
2011-08-10 14:10:00,21.41,21.5,21.36,21.36,105400.0,16.1404,16.2083,16.1027,16.1027,105400.0
2011-08-10 14:15:00,21.37,21.4,21.25,21.34,54700.0,16.1103,16.1329,16.0198,16.0877,54700.0
2011-08-10 14:20:00,21.34,21.45,21.34,21.41,72800.0,16.0877,16.1706,16.0877,16.1404,72800.0
2011-08-10 14:25:00,21.39,21.45,21.33,21.36,77000.0,16.1253,16.1706,16.0801,16.1027,77000.0
2011-08-10 14:30:00,21.35,21.44,21.31,21.31,75500.0,16.0952,16.163,16.065,16.065,75500.0
2011-08-10 14:35:00,21.31,21.37,21.23,21.23,52000.0,16.065,16.1103,16.0047,16.0047,52000.0
2011-08-10 14:40:00,21.23,21.32,21.23,21.32,78500.0,16.0047,16.0726,16.0047,16.0726,78500.0
2011-08-10 14:45:00,21.32,21.43,21.31,21.35,52100.0,16.0726,16.1555,16.065,16.0952,52100.0
2011-08-10 14:50:00,21.35,21.35,21.25,21.25,75300.0,16.0952,16.0952,16.0198,16.0198,75300.0
2011-08-10 14:55:00,21.25,21.37,21.25,21.31,71200.0,16.0198,16.1103,16.0198,16.065,71200.0
2011-08-10 15:00:00,21.31,21.31,21.25,21.28,71300.0,16.065,16.065,16.0198,16.0424,71300.0
2011-08-10 15:05:00,21.28,21.31,21.19,21.2,88600.0,16.0424,16.065,15.9746,15.9821,88600.0
2011-08-10 15:10:00,21.2,21.24,21.18,21.19,89000.0,15.9821,16.0123,15.967,15.9746,89000.0
2011-08-10 15:15:00,21.18,21.24,21.15,21.23,117300.0,15.967,16.0123,15.9444,16.0047,117300.0
2011-08-10 15:20:00,21.24,21.32,21.24,21.31,47300.0,16.0123,16.0726,16.0123,16.065,47300.0
2011-08-10 15:25:00,21.31,21.37,21.26,21.26,178100.0,16.065,16.1103,16.0273,16.0273,178100.0
2011-08-10 15:30:00,21.26,21.28,21.13,21.14,146100.0,16.0273,16.0424,15.9293,15.9369,146100.0
2011-08-10 15:35:00,21.14,21.26,21.13,21.26,150800.0,15.9369,16.0273,15.9293,16.0273,150800.0
2011-08-10 15:40:00,21.27,21.34,21.19,21.23,249600.0,16.0349,16.0877,15.9746,16.0047,249600.0
2011-08-10 15:45:00,21.21,21.22,21.16,21.17,166100.0,15.9896,15.9972,15.952,15.9595,166100.0
2011-08-10 15:50:00,21.17,21.19,21.07,21.07,132500.0,15.9595,15.9746,15.8841,15.8841,132500.0
2011-08-10 15:55:00,21.07,21.08,20.99,21.01,283800.0,15.8841,15.8916,15.8238,15.8389,283800.0
2011-08-11 09:30:00,21.07,21.27,21.02,21.25,53800.0,15.8841,16.0349,15.8464,16.0198,53800.0
2011-08-11 09:35:00,21.21,21.35,21.18,21.29,32300.0,15.9896,16.0952,15.967,16.05,32300.0
2011-08-11 09:40:00,21.32,21.37,21.18,21.2,41100.0,16.0726,16.1103,15.967,15.9821,41100.0
2011-08-11 09:45:00,21.2,21.27,21.14,21.15,83600.0,15.9821,16.0349,15.9369,15.9444,83600.0
2011-08-11 09:50:00,21.14,21.19,21.08,21.18,61000.0,15.9369,15.9746,15.8916,15.967,61000.0
2011-08-11 09:55:00,21.17,21.26,21.13,21.22,28400.0,15.9595,16.0273,15.9293,15.9972,28400.0
2011-08-11 10:00:00,21.21,21.34,21.2,21.33,38300.0,15.9896,16.0877,15.9821,16.0801,38300.0
2011-08-11 10:05:00,21.34,21.4,21.25,21.39,69900.0,16.0877,16.1329,16.0198,16.1253,69900.0
2011-08-11 10:10:00,21.38,21.46,21.37,21.46,44600.0,16.1178,16.1781,16.1103,16.1781,44600.0
2011-08-11 10:15:00,21.46,21.65,21.46,21.63,64000.0,16.1781,16.3214,16.1781,16.3063,64000.0
2011-08-11 10:20:00,21.63,21.64,21.56,21.6,59800.0,16.3063,16.3138,16.2535,16.2837,59800.0
2011-08-11 10:25:00,21.61,21.67,21.59,21.62,33300.0,16.2912,16.3364,16.2761,16.2987,33300.0
2011-08-11 10:30:00,21.64,21.73,21.62,21.71,32600.0,16.3138,16.3817,16.2987,16.3666,32600.0
2011-08-11 10:35:00,21.7,21.7,21.51,21.63,39400.0,16.359,16.359,16.2158,16.3063,39400.0
2011-08-11 10:40:00,21.64,21.69,21.61,21.66,31700.0,16.3138,16.3515,16.2912,16.3289,31700.0
2011-08-11 10:45:00,21.66,21.79,21.59,21.78,30100.0,16.3289,16.4269,16.2761,16.4194,30100.0
2011-08-11 10:50:00,21.77,21.8,21.73,21.75,22200.0,16.4118,16.4344,16.3817,16.3967,22200.0
2011-08-11 10:55:00,21.73,21.73,21.64,21.64,20800.0,16.3817,16.3817,16.3138,16.3138,20800.0
2011-08-11 11:00:00,21.64,21.71,21.62,21.71,46100.0,16.3138,16.3666,16.2987,16.3666,46100.0
2011-08-11 11:05:00,21.71,21.73,21.68,21.68,20000.0,16.3666,16.3817,16.344,16.344,20000.0
2011-08-11 11:10:00,21.68,21.68,21.59,21.61,51700.0,16.344,16.344,16.2761,16.2912,51700.0
2011-08-11 11:15:00,21.61,21.65,21.57,21.65,25000.0,16.2912,16.3214,16.261,16.3214,25000.0
2011-08-11 11:20:00,21.65,21.66,21.57,21.59,25900.0,16.3214,16.3289,16.261,16.2761,25900.0
2011-08-11 11:25:00,21.59,21.68,21.54,21.65,32400.0,16.2761,16.344,16.2384,16.3214,32400.0
2011-08-11 11:30:00,21.65,21.71,21.64,21.64,14500.0,16.3214,16.3666,16.3138,16.3138,14500.0
2011-08-11 11:35:00,21.63,21.63,21.55,21.59,16200.0,16.3063,16.3063,16.246,16.2761,16200.0
2011-08-11 11:40:00,21.6,21.68,21.6,21.68,17100.0,16.2837,16.344,16.2837,16.344,17100.0
2011-08-11 11:45:00,21.69,21.7,21.65,21.68,20700.0,16.3515,16.359,16.3214,16.344,20700.0
2011-08-11 11:50:00,21.69,21.77,21.68,21.75,20600.0,16.3515,16.4118,16.344,16.3967,20600.0
2011-08-11 11:55:00,21.76,21.76,21.69,21.69,10500.0,16.4043,16.4043,16.3515,16.3515,10500.0
2011-08-11 12:00:00,21.69,21.73,21.64,21.71,27400.0,16.3515,16.3817,16.3138,16.3666,27400.0
2011-08-11 12:05:00,21.7,21.75,21.69,21.71,17100.0,16.359,16.3967,16.3515,16.3666,17100.0
2011-08-11 12:10:00,21.71,21.71,21.64,21.7,23500.0,16.3666,16.3666,16.3138,16.359,23500.0
2011-08-11 12:15:00,21.69,21.74,21.69,21.7,26300.0,16.3515,16.3892,16.3515,16.359,26300.0
2011-08-11 12:20:00,21.7,21.73,21.68,21.69,19400.0,16.359,16.3817,16.344,16.3515,19400.0
2011-08-11 12:25:00,21.69,21.71,21.66,21.69,19300.0,16.3515,16.3666,16.3289,16.3515,19300.0
2011-08-11 12:30:00,21.69,21.77,21.69,21.76,47700.0,16.3515,16.4118,16.3515,16.4043,47700.0
2011-08-11 12:35:00,21.75,21.78,21.74,21.78,25200.0,16.3967,16.4194,16.3892,16.4194,25200.0
2011-08-11 12:40:00,21.79,21.86,21.79,21.85,61700.0,16.4269,16.4797,16.4269,16.4721,61700.0
2011-08-11 12:45:00,21.85,21.92,21.85,21.86,36500.0,16.4721,16.5249,16.4721,16.4797,36500.0
2011-08-11 12:50:00,21.86,21.94,21.86,21.94,42400.0,16.4797,16.54,16.4797,16.54,42400.0
2011-08-11 12:55:00,21.95,22.1,21.94,22.05,70000.0,16.5475,16.6606,16.54,16.6229,70000.0
2011-08-11 13:00:00,22.05,22.07,21.94,21.95,69500.0,16.6229,16.638,16.54,16.5475,69500.0
2011-08-11 13:05:00,21.95,21.98,21.92,21.96,21600.0,16.5475,16.5701,16.5249,16.5551,21600.0
2011-08-11 13:10:00,21.96,22.03,21.94,21.97,26200.0,16.5551,16.6078,16.54,16.5626,26200.0
2011-08-11 13:15:00,21.97,21.99,21.94,21.95,24200.0,16.5626,16.5777,16.54,16.5475,24200.0
2011-08-11 13:20:00,21.94,22.0,21.92,21.96,51100.0,16.54,16.5852,16.5249,16.5551,51100.0
2011-08-11 13:25:00,21.96,22.01,21.94,21.98,89000.0,16.5551,16.5927,16.54,16.5701,89000.0
2011-08-11 13:30:00,21.99,22.01,21.94,21.99,79600.0,16.5777,16.5927,16.54,16.5777,79600.0
2011-08-11 13:35:00,22.0,22.03,21.95,21.96,59200.0,16.5852,16.6078,16.5475,16.5551,59200.0
2011-08-11 13:40:00,21.96,22.0,21.88,21.89,45100.0,16.5551,16.5852,16.4947,16.5023,45100.0
2011-08-11 13:45:00,21.89,21.93,21.89,21.93,24500.0,16.5023,16.5324,16.5023,16.5324,24500.0
2011-08-11 13:50:00,21.93,22.06,21.92,22.05,60800.0,16.5324,16.6304,16.5249,16.6229,60800.0
2011-08-11 13:55:00,22.05,22.14,22.05,22.14,35000.0,16.6229,16.6908,16.6229,16.6908,35000.0
2011-08-11 14:00:00,22.14,22.14,22.07,22.1,45900.0,16.6908,16.6908,16.638,16.6606,45900.0
2011-08-11 14:05:00,22.1,22.12,22.07,22.08,31600.0,16.6606,16.6757,16.638,16.6455,31600.0
2011-08-11 14:10:00,22.08,22.17,22.08,22.15,56200.0,16.6455,16.7134,16.6455,16.6983,56200.0
2011-08-11 14:15:00,22.17,22.22,22.17,22.18,38500.0,16.7134,16.7511,16.7134,16.7209,38500.0
2011-08-11 14:20:00,22.18,22.27,22.17,22.25,46100.0,16.7209,16.7888,16.7134,16.7737,46100.0
2011-08-11 14:25:00,22.24,22.3,22.19,22.3,81800.0,16.7661,16.8114,16.7284,16.8114,81800.0
2011-08-11 14:30:00,22.3,22.31,22.22,22.23,70500.0,16.8114,16.8189,16.7511,16.7586,70500.0
2011-08-11 14:35:00,22.23,22.28,22.23,22.26,41400.0,16.7586,16.7963,16.7586,16.7812,41400.0
2011-08-11 14:40:00,22.26,22.26,22.22,22.26,54100.0,16.7812,16.7812,16.7511,16.7812,54100.0
2011-08-11 14:45:00,22.26,22.28,22.23,22.23,35500.0,16.7812,16.7963,16.7586,16.7586,35500.0
2011-08-11 14:50:00,22.23,22.29,22.2,22.29,38600.0,16.7586,16.8038,16.736,16.8038,38600.0
2011-08-11 14:55:00,22.29,22.36,22.27,22.33,42000.0,16.8038,16.8566,16.7888,16.834,42000.0
2011-08-11 15:00:00,22.33,22.39,22.31,22.39,37300.0,16.834,16.8792,16.8189,16.8792,37300.0
2011-08-11 15:05:00,22.39,22.45,22.39,22.39,61500.0,16.8792,16.9245,16.8792,16.8792,61500.0
2011-08-11 15:10:00,22.4,22.46,22.39,22.46,60500.0,16.8868,16.932,16.8792,16.932,60500.0
2011-08-11 15:15:00,22.45,22.51,22.43,22.48,103100.0,16.9245,16.9697,16.9094,16.9471,103100.0
2011-08-11 15:20:00,22.48,22.53,22.46,22.53,58700.0,16.9471,16.9848,16.932,16.9848,58700.0
2011-08-11 15:25:00,22.53,22.54,22.44,22.49,72900.0,16.9848,16.9923,16.9169,16.9546,72900.0
2011-08-11 15:30:00,22.5,22.59,22.5,22.59,79600.0,16.9621,17.03,16.9621,17.03,79600.0
2011-08-11 15:35:00,22.6,22.64,22.58,22.63,87000.0,17.0375,17.0677,17.0225,17.0601,87000.0
2011-08-11 15:40:00,22.64,22.68,22.61,22.68,101000.0,17.0677,17.0978,17.0451,17.0978,101000.0
2011-08-11 15:45:00,22.68,22.74,22.67,22.73,213300.0,17.0978,17.1431,17.0903,17.1355,213300.0
2011-08-11 15:50:00,22.73,22.73,22.54,22.56,179500.0,17.1355,17.1355,16.9923,17.0074,179500.0
2011-08-11 15:55:00,22.56,22.61,22.41,22.43,266600.0,17.0074,17.0451,16.8943,16.9094,266600.0
2011-08-12 09:30:00,22.67,23.01,22.55,22.96,49400.0,17.0903,17.3466,16.9998,17.3089,49400.0
2011-08-12 09:35:00,22.94,22.94,22.73,22.79,41800.0,17.2938,17.2938,17.1355,17.1808,41800.0
2011-08-12 09:40:00,22.81,22.81,22.7,22.7,64400.0,17.1958,17.1958,17.1129,17.1129,64400.0
2011-08-12 09:45:00,22.7,22.92,22.69,22.9,106000.0,17.1129,17.2788,17.1054,17.2637,106000.0
2011-08-12 09:50:00,22.9,22.91,22.71,22.71,81600.0,17.2637,17.2712,17.1205,17.1205,81600.0
2011-08-12 09:55:00,22.72,22.76,22.58,22.7,90500.0,17.128,17.1582,17.0225,17.1129,90500.0
2011-08-12 10:00:00,22.7,22.77,22.67,22.7,101000.0,17.1129,17.1657,17.0903,17.1129,101000.0
2011-08-12 10:05:00,22.7,22.73,22.55,22.59,42100.0,17.1129,17.1355,16.9998,17.03,42100.0
2011-08-12 10:10:00,22.59,22.68,22.56,22.67,50400.0,17.03,17.0978,17.0074,17.0903,50400.0
2011-08-12 10:15:00,22.68,22.74,22.66,22.72,32100.0,17.0978,17.1431,17.0828,17.128,32100.0
2011-08-12 10:20:00,22.71,22.73,22.62,22.73,35100.0,17.1205,17.1355,17.0526,17.1355,35100.0
2011-08-12 10:25:00,22.73,22.79,22.71,22.72,31000.0,17.1355,17.1808,17.1205,17.128,31000.0
2011-08-12 10:30:00,22.72,22.73,22.61,22.69,29300.0,17.128,17.1355,17.0451,17.1054,29300.0
2011-08-12 10:35:00,22.69,22.72,22.66,22.67,34900.0,17.1054,17.128,17.0828,17.0903,34900.0
2011-08-12 10:40:00,22.67,22.68,22.52,22.52,39400.0,17.0903,17.0978,16.9772,16.9772,39400.0
2011-08-12 10:45:00,22.53,22.58,22.51,22.52,47500.0,16.9848,17.0225,16.9697,16.9772,47500.0
2011-08-12 10:50:00,22.51,22.59,22.44,22.58,49200.0,16.9697,17.03,16.9169,17.0225,49200.0
2011-08-12 10:55:00,22.59,22.6,22.5,22.56,22300.0,17.03,17.0375,16.9621,17.0074,22300.0
2011-08-12 11:00:00,22.56,22.59,22.46,22.46,25300.0,17.0074,17.03,16.932,16.932,25300.0
2011-08-12 11:05:00,22.45,22.57,22.44,22.57,25800.0,16.9245,17.0149,16.9169,17.0149,25800.0
2011-08-12 11:10:00,22.57,22.61,22.52,22.54,28000.0,17.0149,17.0451,16.9772,16.9923,28000.0
2011-08-12 11:15:00,22.54,22.6,22.52,22.59,19100.0,16.9923,17.0375,16.9772,17.03,19100.0
2011-08-12 11:20:00,22.58,22.59,22.52,22.54,29600.0,17.0225,17.03,16.9772,16.9923,29600.0
2011-08-12 11:25:00,22.54,22.6,22.53,22.59,18100.0,16.9923,17.0375,16.9848,17.03,18100.0
2011-08-12 11:30:00,22.58,22.63,22.55,22.6,27100.0,17.0225,17.0601,16.9998,17.0375,27100.0
2011-08-12 11:35:00,22.61,22.69,22.61,22.66,16800.0,17.0451,17.1054,17.0451,17.0828,16800.0
2011-08-12 11:40:00,22.66,22.73,22.64,22.72,21800.0,17.0828,17.1355,17.0677,17.128,21800.0
2011-08-12 11:45:00,22.72,22.76,22.7,22.73,22700.0,17.128,17.1582,17.1129,17.1355,22700.0
2011-08-12 11:50:00,22.73,22.75,22.72,22.72,33000.0,17.1355,17.1506,17.128,17.128,33000.0
2011-08-12 11:55:00,22.73,22.73,22.65,22.68,19400.0,17.1355,17.1355,17.0752,17.0978,19400.0
2011-08-12 12:00:00,22.67,22.73,22.67,22.73,23700.0,17.0903,17.1355,17.0903,17.1355,23700.0
2011-08-12 12:05:00,22.73,22.75,22.72,22.72,17800.0,17.1355,17.1506,17.128,17.128,17800.0
2011-08-12 12:10:00,22.72,22.73,22.66,22.66,14300.0,17.128,17.1355,17.0828,17.0828,14300.0
2011-08-12 12:15:00,22.67,22.69,22.65,22.69,20000.0,17.0903,17.1054,17.0752,17.1054,20000.0
2011-08-12 12:20:00,22.69,22.7,22.65,22.65,26200.0,17.1054,17.1129,17.0752,17.0752,26200.0
2011-08-12 12:25:00,22.64,22.64,22.57,22.63,24100.0,17.0677,17.0677,17.0149,17.0601,24100.0
2011-08-12 12:30:00,22.62,22.64,22.53,22.58,30800.0,17.0526,17.0677,16.9848,17.0225,30800.0
2011-08-12 12:35:00,22.58,22.6,22.51,22.53,22800.0,17.0225,17.0375,16.9697,16.9848,22800.0
2011-08-12 12:40:00,22.53,22.55,22.5,22.55,19400.0,16.9848,16.9998,16.9621,16.9998,19400.0
2011-08-12 12:45:00,22.55,22.55,22.46,22.46,11300.0,16.9998,16.9998,16.932,16.932,11300.0
2011-08-12 12:50:00,22.46,22.51,22.45,22.51,30300.0,16.932,16.9697,16.9245,16.9697,30300.0
2011-08-12 12:55:00,22.5,22.54,22.49,22.54,12600.0,16.9621,16.9923,16.9546,16.9923,12600.0
2011-08-12 13:00:00,22.53,22.55,22.52,22.54,16100.0,16.9848,16.9998,16.9772,16.9923,16100.0
2011-08-12 13:05:00,22.54,22.55,22.47,22.48,17400.0,16.9923,16.9998,16.9395,16.9471,17400.0
2011-08-12 13:10:00,22.48,22.5,22.46,22.46,10300.0,16.9471,16.9621,16.932,16.932,10300.0
2011-08-12 13:15:00,22.46,22.46,22.44,22.44,8200.0,16.932,16.932,16.9169,16.9169,8200.0
2011-08-12 13:20:00,22.44,22.45,22.39,22.39,27300.0,16.9169,16.9245,16.8792,16.8792,27300.0
2011-08-12 13:25:00,22.38,22.41,22.36,22.41,17400.0,16.8717,16.8943,16.8566,16.8943,17400.0
2011-08-12 13:30:00,22.4,22.41,22.39,22.41,13800.0,16.8868,16.8943,16.8792,16.8943,13800.0
2011-08-12 13:35:00,22.4,22.46,22.4,22.45,17000.0,16.8868,16.932,16.8868,16.9245,17000.0
2011-08-12 13:40:00,22.45,22.51,22.45,22.48,15900.0,16.9245,16.9697,16.9245,16.9471,15900.0
2011-08-12 13:45:00,22.49,22.56,22.48,22.55,24800.0,16.9546,17.0074,16.9471,16.9998,24800.0
2011-08-12 13:50:00,22.56,22.6,22.55,22.6,13300.0,17.0074,17.0375,16.9998,17.0375,13300.0
2011-08-12 13:55:00,22.59,22.61,22.58,22.6,14400.0,17.03,17.0451,17.0225,17.0375,14400.0
2011-08-12 14:00:00,22.6,22.61,22.54,22.54,14300.0,17.0375,17.0451,16.9923,16.9923,14300.0
2011-08-12 14:05:00,22.54,22.55,22.51,22.52,23900.0,16.9923,16.9998,16.9697,16.9772,23900.0
2011-08-12 14:10:00,22.52,22.52,22.41,22.45,23800.0,16.9772,16.9772,16.8943,16.9245,23800.0
2011-08-12 14:15:00,22.45,22.46,22.34,22.39,40000.0,16.9245,16.932,16.8415,16.8792,40000.0
2011-08-12 14:20:00,22.39,22.39,22.3,22.32,66400.0,16.8792,16.8792,16.8114,16.8264,66400.0
2011-08-12 14:25:00,22.32,22.39,22.32,22.33,46200.0,16.8264,16.8792,16.8264,16.834,46200.0
2011-08-12 14:30:00,22.33,22.36,22.27,22.3,40700.0,16.834,16.8566,16.7888,16.8114,40700.0
2011-08-12 14:35:00,22.31,22.32,22.25,22.26,31900.0,16.8189,16.8264,16.7737,16.7812,31900.0
2011-08-12 14:40:00,22.26,22.34,22.26,22.33,34100.0,16.7812,16.8415,16.7812,16.834,34100.0
2011-08-12 14:45:00,22.32,22.36,22.31,22.33,23300.0,16.8264,16.8566,16.8189,16.834,23300.0
2011-08-12 14:50:00,22.33,22.34,22.27,22.31,15400.0,16.834,16.8415,16.7888,16.8189,15400.0
2011-08-12 14:55:00,22.31,22.31,22.27,22.28,27800.0,16.8189,16.8189,16.7888,16.7963,27800.0
2011-08-12 15:00:00,22.29,22.35,22.29,22.32,23200.0,16.8038,16.8491,16.8038,16.8264,23200.0
2011-08-12 15:05:00,22.33,22.36,22.25,22.26,22600.0,16.834,16.8566,16.7737,16.7812,22600.0
2011-08-12 15:10:00,22.25,22.29,22.23,22.23,23700.0,16.7737,16.8038,16.7586,16.7586,23700.0
2011-08-12 15:15:00,22.23,22.27,22.22,22.23,23100.0,16.7586,16.7888,16.7511,16.7586,23100.0
2011-08-12 15:20:00,22.24,22.3,22.24,22.29,30000.0,16.7661,16.8114,16.7661,16.8038,30000.0
2011-08-12 15:25:00,22.29,22.3,22.22,22.22,25200.0,16.8038,16.8114,16.7511,16.7511,25200.0
2011-08-12 15:30:00,22.23,22.23,22.17,22.22,75400.0,16.7586,16.7586,16.7134,16.7511,75400.0
2011-08-12 15:35:00,22.23,22.28,22.22,22.22,48300.0,16.7586,16.7963,16.7511,16.7511,48300.0
2011-08-12 15:40:00,22.23,22.27,22.23,22.27,76700.0,16.7586,16.7888,16.7586,16.7888,76700.0
2011-08-12 15:45:00,22.27,22.28,22.23,22.26,73300.0,16.7888,16.7963,16.7586,16.7812,73300.0
2011-08-12 15:50:00,22.27,22.28,22.24,22.25,72700.0,16.7888,16.7963,16.7661,16.7737,72700.0
2011-08-12 15:55:00,22.25,22.3,22.24,22.28,129900.0,16.7737,16.8114,16.7661,16.7963,129900.0
2011-08-15 09:30:00,22.43,22.55,22.33,22.51,29600.0,16.9094,16.9998,16.834,16.9697,29600.0
2011-08-15 09:35:00,22.5,22.59,22.49,22.54,10900.0,16.9621,17.03,16.9546,16.9923,10900.0
2011-08-15 09:40:00,22.54,22.58,22.53,22.58,12200.0,16.9923,17.0225,16.9848,17.0225,12200.0
2011-08-15 09:45:00,22.57,22.68,22.55,22.66,17300.0,17.0149,17.0978,16.9998,17.0828,17300.0
2011-08-15 09:50:00,22.67,22.67,22.59,22.62,14500.0,17.0903,17.0903,17.03,17.0526,14500.0
2011-08-15 09:55:00,22.62,22.73,22.62,22.72,10400.0,17.0526,17.1355,17.0526,17.128,10400.0
2011-08-15 10:00:00,22.72,22.75,22.67,22.67,12400.0,17.128,17.1506,17.0903,17.0903,12400.0
2011-08-15 10:05:00,22.67,22.75,22.67,22.75,14900.0,17.0903,17.1506,17.0903,17.1506,14900.0
2011-08-15 10:10:00,22.75,22.82,22.75,22.8,21900.0,17.1506,17.2034,17.1506,17.1883,21900.0
2011-08-15 10:15:00,22.81,22.88,22.81,22.88,26200.0,17.1958,17.2486,17.1958,17.2486,26200.0
2011-08-15 10:20:00,22.88,22.89,22.8,22.89,25000.0,17.2486,17.2562,17.1883,17.2562,25000.0
2011-08-15 10:25:00,22.88,22.9,22.85,22.9,15600.0,17.2486,17.2637,17.226,17.2637,15600.0
2011-08-15 10:30:00,22.9,22.96,22.87,22.88,56700.0,17.2637,17.3089,17.2411,17.2486,56700.0
2011-08-15 10:35:00,22.88,22.96,22.88,22.96,24200.0,17.2486,17.3089,17.2486,17.3089,24200.0
2011-08-15 10:40:00,22.96,22.96,22.9,22.91,40400.0,17.3089,17.3089,17.2637,17.2712,40400.0
2011-08-15 10:45:00,22.91,22.95,22.91,22.94,34200.0,17.2712,17.3014,17.2712,17.2938,34200.0
2011-08-15 10:50:00,22.94,22.96,22.91,22.92,23300.0,17.2938,17.3089,17.2712,17.2788,23300.0
2011-08-15 10:55:00,22.93,22.93,22.89,22.91,13000.0,17.2863,17.2863,17.2562,17.2712,13000.0
2011-08-15 11:00:00,22.91,22.95,22.91,22.94,11700.0,17.2712,17.3014,17.2712,17.2938,11700.0
2011-08-15 11:05:00,22.94,22.97,22.92,22.94,14700.0,17.2938,17.3165,17.2788,17.2938,14700.0
2011-08-15 11:10:00,22.95,22.96,22.88,22.93,33300.0,17.3014,17.3089,17.2486,17.2863,33300.0
2011-08-15 11:15:00,22.92,22.93,22.81,22.82,63400.0,17.2788,17.2863,17.1958,17.2034,63400.0
2011-08-15 11:20:00,22.83,22.91,22.83,22.84,29000.0,17.2109,17.2712,17.2109,17.2185,29000.0
2011-08-15 11:25:00,22.84,22.84,22.79,22.8,26600.0,17.2185,17.2185,17.1808,17.1883,26600.0
2011-08-15 11:30:00,22.81,22.82,22.72,22.73,30600.0,17.1958,17.2034,17.128,17.1355,30600.0
2011-08-15 11:35:00,22.74,22.81,22.73,22.8,25100.0,17.1431,17.1958,17.1355,17.1883,25100.0
2011-08-15 11:40:00,22.81,22.84,22.76,22.76,22800.0,17.1958,17.2185,17.1582,17.1582,22800.0
2011-08-15 11:45:00,22.76,22.8,22.75,22.8,14800.0,17.1582,17.1883,17.1506,17.1883,14800.0
2011-08-15 11:50:00,22.81,22.86,22.8,22.86,19400.0,17.1958,17.2335,17.1883,17.2335,19400.0
2011-08-15 11:55:00,22.85,22.87,22.79,22.79,27200.0,17.226,17.2411,17.1808,17.1808,27200.0
2011-08-15 12:00:00,22.8,22.81,22.78,22.79,33900.0,17.1883,17.1958,17.1732,17.1808,33900.0
2011-08-15 12:05:00,22.78,22.81,22.75,22.76,19400.0,17.1732,17.1958,17.1506,17.1582,19400.0
2011-08-15 12:10:00,22.77,22.77,22.75,22.76,19600.0,17.1657,17.1657,17.1506,17.1582,19600.0
2011-08-15 12:15:00,22.77,22.77,22.74,22.76,15900.0,17.1657,17.1657,17.1431,17.1582,15900.0
2011-08-15 12:20:00,22.76,22.82,22.75,22.81,28300.0,17.1582,17.2034,17.1506,17.1958,28300.0
2011-08-15 12:25:00,22.81,22.85,22.8,22.85,56300.0,17.1958,17.226,17.1883,17.226,56300.0
2011-08-15 12:30:00,22.85,22.86,22.81,22.85,49400.0,17.226,17.2335,17.1958,17.226,49400.0
2011-08-15 12:35:00,22.85,22.85,22.8,22.85,48800.0,17.226,17.226,17.1883,17.226,48800.0
2011-08-15 12:40:00,22.86,22.87,22.83,22.83,23600.0,17.2335,17.2411,17.2109,17.2109,23600.0
2011-08-15 12:45:00,22.84,22.85,22.78,22.78,21600.0,17.2185,17.226,17.1732,17.1732,21600.0
2011-08-15 12:50:00,22.79,22.81,22.74,22.8,40900.0,17.1808,17.1958,17.1431,17.1883,40900.0
2011-08-15 12:55:00,22.81,22.83,22.76,22.8,55900.0,17.1958,17.2109,17.1582,17.1883,55900.0
2011-08-15 13:00:00,22.81,22.86,22.79,22.8,60600.0,17.1958,17.2335,17.1808,17.1883,60600.0
2011-08-15 13:05:00,22.81,22.81,22.75,22.76,33500.0,17.1958,17.1958,17.1506,17.1582,33500.0
2011-08-15 13:10:00,22.77,22.77,22.71,22.73,13600.0,17.1657,17.1657,17.1205,17.1355,13600.0
2011-08-15 13:15:00,22.74,22.8,22.74,22.79,15600.0,17.1431,17.1883,17.1431,17.1808,15600.0
2011-08-15 13:20:00,22.79,22.8,22.75,22.76,34900.0,17.1808,17.1883,17.1506,17.1582,34900.0
2011-08-15 13:25:00,22.77,22.8,22.77,22.8,12700.0,17.1657,17.1883,17.1657,17.1883,12700.0
2011-08-15 13:30:00,22.81,22.81,22.77,22.8,12700.0,17.1958,17.1958,17.1657,17.1883,12700.0
2011-08-15 13:35:00,22.81,22.83,22.8,22.81,10900.0,17.1958,17.2109,17.1883,17.1958,10900.0
2011-08-15 13:40:00,22.81,22.83,22.77,22.83,15800.0,17.1958,17.2109,17.1657,17.2109,15800.0
2011-08-15 13:45:00,22.84,22.85,22.81,22.83,12400.0,17.2185,17.226,17.1958,17.2109,12400.0
2011-08-15 13:50:00,22.83,22.87,22.82,22.83,33300.0,17.2109,17.2411,17.2034,17.2109,33300.0
2011-08-15 13:55:00,22.83,22.83,22.78,22.79,105900.0,17.2109,17.2109,17.1732,17.1808,105900.0
2011-08-15 14:00:00,22.79,22.82,22.79,22.81,21100.0,17.1808,17.2034,17.1808,17.1958,21100.0
2011-08-15 14:05:00,22.83,22.84,22.8,22.81,18500.0,17.2109,17.2185,17.1883,17.1958,18500.0
2011-08-15 14:10:00,22.81,22.82,22.79,22.8,16100.0,17.1958,17.2034,17.1808,17.1883,16100.0
2011-08-15 14:15:00,22.81,22.82,22.8,22.82,14400.0,17.1958,17.2034,17.1883,17.2034,14400.0
2011-08-15 14:20:00,22.82,22.83,22.78,22.8,49600.0,17.2034,17.2109,17.1732,17.1883,49600.0
2011-08-15 14:25:00,22.8,22.82,22.8,22.81,23300.0,17.1883,17.2034,17.1883,17.1958,23300.0
2011-08-15 14:30:00,22.81,22.83,22.76,22.76,42400.0,17.1958,17.2109,17.1582,17.1582,42400.0
2011-08-15 14:35:00,22.77,22.8,22.76,22.77,18000.0,17.1657,17.1883,17.1582,17.1657,18000.0
2011-08-15 14:40:00,22.78,22.81,22.78,22.78,40600.0,17.1732,17.1958,17.1732,17.1732,40600.0
2011-08-15 14:45:00,22.79,22.8,22.78,22.8,22000.0,17.1808,17.1883,17.1732,17.1883,22000.0
2011-08-15 14:50:00,22.79,22.8,22.75,22.76,26900.0,17.1808,17.1883,17.1506,17.1582,26900.0
2011-08-15 14:55:00,22.76,22.81,22.75,22.79,26700.0,17.1582,17.1958,17.1506,17.1808,26700.0
2011-08-15 15:00:00,22.79,22.79,22.78,22.79,27000.0,17.1808,17.1808,17.1732,17.1808,27000.0
2011-08-15 15:05:00,22.79,22.81,22.78,22.8,63700.0,17.1808,17.1958,17.1732,17.1883,63700.0
2011-08-15 15:10:00,22.8,22.8,22.78,22.8,35900.0,17.1883,17.1883,17.1732,17.1883,35900.0
2011-08-15 15:15:00,22.81,22.82,22.78,22.79,42200.0,17.1958,17.2034,17.1732,17.1808,42200.0
2011-08-15 15:20:00,22.8,22.84,22.79,22.8,51000.0,17.1883,17.2185,17.1808,17.1883,51000.0
2011-08-15 15:25:00,22.79,22.8,22.76,22.78,33800.0,17.1808,17.1883,17.1582,17.1732,33800.0
2011-08-15 15:30:00,22.78,22.86,22.78,22.84,126500.0,17.1732,17.2335,17.1732,17.2185,126500.0
2011-08-15 15:35:00,22.85,22.85,22.79,22.8,70100.0,17.226,17.226,17.1808,17.1883,70100.0
2011-08-15 15:40:00,22.8,22.87,22.8,22.87,62200.0,17.1883,17.2411,17.1883,17.2411,62200.0
2011-08-15 15:45:00,22.88,22.92,22.82,22.82,217200.0,17.2486,17.2788,17.2034,17.2034,217200.0
2011-08-15 15:50:00,22.83,22.83,22.79,22.81,237300.0,17.2109,17.2109,17.1808,17.1958,237300.0
2011-08-15 15:55:00,22.81,22.9,22.81,22.87,358900.0,17.1958,17.2637,17.1958,17.2411,358900.0
2011-08-16 09:30:00,22.54,22.59,22.39,22.42,50500.0,16.9923,17.03,16.8792,16.9018,50500.0
2011-08-16 09:35:00,22.43,22.57,22.4,22.41,42400.0,16.9094,17.0149,16.8868,16.8943,42400.0
2011-08-16 09:40:00,22.41,22.63,22.41,22.62,21900.0,16.8943,17.0601,16.8943,17.0526,21900.0
2011-08-16 09:45:00,22.61,22.68,22.57,22.63,45900.0,17.0451,17.0978,17.0149,17.0601,45900.0
2011-08-16 09:50:00,22.63,22.65,22.54,22.57,25200.0,17.0601,17.0752,16.9923,17.0149,25200.0
2011-08-16 09:55:00,22.56,22.67,22.54,22.58,27200.0,17.0074,17.0903,16.9923,17.0225,27200.0
2011-08-16 10:00:00,22.56,22.7,22.56,22.61,31000.0,17.0074,17.1129,17.0074,17.0451,31000.0
2011-08-16 10:05:00,22.6,22.61,22.5,22.53,41100.0,17.0375,17.0451,16.9621,16.9848,41100.0
2011-08-16 10:10:00,22.53,22.57,22.51,22.55,20000.0,16.9848,17.0149,16.9697,16.9998,20000.0
2011-08-16 10:15:00,22.55,22.62,22.54,22.57,40200.0,16.9998,17.0526,16.9923,17.0149,40200.0
2011-08-16 10:20:00,22.58,22.63,22.56,22.63,29800.0,17.0225,17.0601,17.0074,17.0601,29800.0
2011-08-16 10:25:00,22.63,22.72,22.6,22.71,24000.0,17.0601,17.128,17.0375,17.1205,24000.0
2011-08-16 10:30:00,22.72,22.73,22.64,22.65,39200.0,17.128,17.1355,17.0677,17.0752,39200.0
2011-08-16 10:35:00,22.66,22.68,22.62,22.63,44900.0,17.0828,17.0978,17.0526,17.0601,44900.0
2011-08-16 10:40:00,22.63,22.69,22.63,22.67,44900.0,17.0601,17.1054,17.0601,17.0903,44900.0
2011-08-16 10:45:00,22.67,22.71,22.63,22.71,25300.0,17.0903,17.1205,17.0601,17.1205,25300.0
2011-08-16 10:50:00,22.72,22.76,22.68,22.68,60600.0,17.128,17.1582,17.0978,17.0978,60600.0
2011-08-16 10:55:00,22.68,22.72,22.64,22.65,25800.0,17.0978,17.128,17.0677,17.0752,25800.0
2011-08-16 11:00:00,22.65,22.66,22.59,22.62,27000.0,17.0752,17.0828,17.03,17.0526,27000.0
2011-08-16 11:05:00,22.62,22.69,22.61,22.63,26800.0,17.0526,17.1054,17.0451,17.0601,26800.0
2011-08-16 11:10:00,22.64,22.7,22.61,22.68,36700.0,17.0677,17.1129,17.0451,17.0978,36700.0
2011-08-16 11:15:00,22.67,22.68,22.62,22.66,29300.0,17.0903,17.0978,17.0526,17.0828,29300.0
2011-08-16 11:20:00,22.66,22.69,22.64,22.69,22900.0,17.0828,17.1054,17.0677,17.1054,22900.0
2011-08-16 11:25:00,22.68,22.75,22.68,22.75,10600.0,17.0978,17.1506,17.0978,17.1506,10600.0
2011-08-16 11:30:00,22.75,22.75,22.7,22.72,26500.0,17.1506,17.1506,17.1129,17.128,26500.0
2011-08-16 11:35:00,22.73,22.77,22.7,22.75,50200.0,17.1355,17.1657,17.1129,17.1506,50200.0
2011-08-16 11:40:00,22.76,22.8,22.75,22.79,30000.0,17.1582,17.1883,17.1506,17.1808,30000.0
2011-08-16 11:45:00,22.8,22.8,22.72,22.73,31900.0,17.1883,17.1883,17.128,17.1355,31900.0
2011-08-16 11:50:00,22.72,22.73,22.69,22.71,37200.0,17.128,17.1355,17.1054,17.1205,37200.0
2011-08-16 11:55:00,22.72,22.72,22.67,22.67,29400.0,17.128,17.128,17.0903,17.0903,29400.0
2011-08-16 12:00:00,22.68,22.68,22.58,22.58,94600.0,17.0978,17.0978,17.0225,17.0225,94600.0
2011-08-16 12:05:00,22.59,22.72,22.57,22.72,36000.0,17.03,17.128,17.0149,17.128,36000.0
2011-08-16 12:10:00,22.73,22.76,22.55,22.68,73200.0,17.1355,17.1582,16.9998,17.0978,73200.0
2011-08-16 12:15:00,22.68,22.72,22.61,22.66,53300.0,17.0978,17.128,17.0451,17.0828,53300.0
2011-08-16 12:20:00,22.64,22.69,22.58,22.62,47300.0,17.0677,17.1054,17.0225,17.0526,47300.0
2011-08-16 12:25:00,22.62,22.64,22.45,22.49,59100.0,17.0526,17.0677,16.9245,16.9546,59100.0
2011-08-16 12:30:00,22.48,22.56,22.44,22.54,39900.0,16.9471,17.0074,16.9169,16.9923,39900.0
2011-08-16 12:35:00,22.55,22.6,22.54,22.57,26100.0,16.9998,17.0375,16.9923,17.0149,26100.0
2011-08-16 12:40:00,22.57,22.59,22.53,22.53,23200.0,17.0149,17.03,16.9848,16.9848,23200.0
2011-08-16 12:45:00,22.52,22.53,22.41,22.47,22200.0,16.9772,16.9848,16.8943,16.9395,22200.0
2011-08-16 12:50:00,22.48,22.54,22.47,22.52,20800.0,16.9471,16.9923,16.9395,16.9772,20800.0
2011-08-16 12:55:00,22.52,22.53,22.45,22.48,20700.0,16.9772,16.9848,16.9245,16.9471,20700.0
2011-08-16 13:00:00,22.48,22.49,22.3,22.31,77200.0,16.9471,16.9546,16.8114,16.8189,77200.0
2011-08-16 13:05:00,22.32,22.35,22.23,22.35,79900.0,16.8264,16.8491,16.7586,16.8491,79900.0
2011-08-16 13:10:00,22.35,22.41,22.33,22.36,36900.0,16.8491,16.8943,16.834,16.8566,36900.0
2011-08-16 13:15:00,22.36,22.37,22.3,22.33,67800.0,16.8566,16.8641,16.8114,16.834,67800.0
2011-08-16 13:20:00,22.32,22.4,22.29,22.4,28300.0,16.8264,16.8868,16.8038,16.8868,28300.0
2011-08-16 13:25:00,22.39,22.41,22.34,22.37,42100.0,16.8792,16.8943,16.8415,16.8641,42100.0
2011-08-16 13:30:00,22.36,22.45,22.34,22.44,20400.0,16.8566,16.9245,16.8415,16.9169,20400.0
2011-08-16 13:35:00,22.44,22.45,22.41,22.42,22700.0,16.9169,16.9245,16.8943,16.9018,22700.0
2011-08-16 13:40:00,22.41,22.46,22.41,22.43,25900.0,16.8943,16.932,16.8943,16.9094,25900.0
2011-08-16 13:45:00,22.43,22.46,22.41,22.45,32300.0,16.9094,16.932,16.8943,16.9245,32300.0
2011-08-16 13:50:00,22.46,22.56,22.46,22.53,44800.0,16.932,17.0074,16.932,16.9848,44800.0
2011-08-16 13:55:00,22.53,22.54,22.47,22.48,18900.0,16.9848,16.9923,16.9395,16.9471,18900.0
2011-08-16 14:00:00,22.47,22.59,22.47,22.59,56800.0,16.9395,17.03,16.9395,17.03,56800.0
2011-08-16 14:05:00,22.59,22.62,22.58,22.59,32200.0,17.03,17.0526,17.0225,17.03,32200.0
2011-08-16 14:10:00,22.59,22.66,22.59,22.63,30100.0,17.03,17.0828,17.03,17.0601,30100.0
2011-08-16 14:15:00,22.63,22.64,22.54,22.56,74200.0,17.0601,17.0677,16.9923,17.0074,74200.0
2011-08-16 14:20:00,22.56,22.59,22.53,22.53,35500.0,17.0074,17.03,16.9848,16.9848,35500.0
2011-08-16 14:25:00,22.54,22.55,22.53,22.54,20100.0,16.9923,16.9998,16.9848,16.9923,20100.0
2011-08-16 14:30:00,22.54,22.57,22.43,22.44,65600.0,16.9923,17.0149,16.9094,16.9169,65600.0
2011-08-16 14:35:00,22.44,22.48,22.4,22.43,50300.0,16.9169,16.9471,16.8868,16.9094,50300.0
2011-08-16 14:40:00,22.43,22.48,22.42,22.48,33400.0,16.9094,16.9471,16.9018,16.9471,33400.0
2011-08-16 14:45:00,22.48,22.51,22.46,22.51,30000.0,16.9471,16.9697,16.932,16.9697,30000.0
2011-08-16 14:50:00,22.51,22.52,22.41,22.42,56300.0,16.9697,16.9772,16.8943,16.9018,56300.0
2011-08-16 14:55:00,22.43,22.47,22.42,22.44,26800.0,16.9094,16.9395,16.9018,16.9169,26800.0
2011-08-16 15:00:00,22.43,22.5,22.43,22.46,40300.0,16.9094,16.9621,16.9094,16.932,40300.0
2011-08-16 15:05:00,22.46,22.51,22.44,22.5,52900.0,16.932,16.9697,16.9169,16.9621,52900.0
2011-08-16 15:10:00,22.5,22.51,22.48,22.5,33100.0,16.9621,16.9697,16.9471,16.9621,33100.0
2011-08-16 15:15:00,22.49,22.51,22.48,22.51,54800.0,16.9546,16.9697,16.9471,16.9697,54800.0
2011-08-16 15:20:00,22.52,22.53,22.43,22.44,172200.0,16.9772,16.9848,16.9094,16.9169,172200.0
2011-08-16 15:25:00,22.44,22.44,22.43,22.43,319700.0,16.9169,16.9169,16.9094,16.9094,319700.0
2011-08-16 15:30:00,22.43,22.44,22.39,22.4,137800.0,16.9094,16.9169,16.8792,16.8868,137800.0
2011-08-16 15:35:00,22.4,22.48,22.4,22.48,91900.0,16.8868,16.9471,16.8868,16.9471,91900.0
2011-08-16 15:40:00,22.48,22.52,22.46,22.52,90300.0,16.9471,16.9772,16.932,16.9772,90300.0
2011-08-16 15:45:00,22.52,22.54,22.43,22.5,218300.0,16.9772,16.9923,16.9094,16.9621,218300.0
2011-08-16 15:50:00,22.5,22.51,22.44,22.46,161100.0,16.9621,16.9697,16.9169,16.932,161100.0
2011-08-16 15:55:00,22.46,22.46,22.42,22.43,149300.0,16.932,16.932,16.9018,16.9094,149300.0
2011-08-17 09:30:00,22.62,22.74,22.57,22.73,22900.0,17.0526,17.1431,17.0149,17.1355,22900.0
2011-08-17 09:35:00,22.75,22.93,22.75,22.93,27000.0,17.1506,17.2863,17.1506,17.2863,27000.0
2011-08-17 09:40:00,22.92,22.96,22.82,22.83,33700.0,17.2788,17.3089,17.2034,17.2109,33700.0
2011-08-17 09:45:00,22.86,22.9,22.77,22.77,59000.0,17.2335,17.2637,17.1657,17.1657,59000.0
2011-08-17 09:50:00,22.8,22.91,22.75,22.9,59600.0,17.1883,17.2712,17.1506,17.2637,59600.0
2011-08-17 09:55:00,22.91,23.04,22.87,22.88,63900.0,17.2712,17.3692,17.2411,17.2486,63900.0
2011-08-17 10:00:00,22.86,22.88,22.74,22.74,38600.0,17.2335,17.2486,17.1431,17.1431,38600.0
2011-08-17 10:05:00,22.74,22.78,22.71,22.77,32800.0,17.1431,17.1732,17.1205,17.1657,32800.0
2011-08-17 10:10:00,22.75,22.79,22.73,22.79,24800.0,17.1506,17.1808,17.1355,17.1808,24800.0
2011-08-17 10:15:00,22.79,22.81,22.74,22.81,29400.0,17.1808,17.1958,17.1431,17.1958,29400.0
2011-08-17 10:20:00,22.81,22.81,22.69,22.69,20200.0,17.1958,17.1958,17.1054,17.1054,20200.0
2011-08-17 10:25:00,22.69,22.79,22.69,22.79,30200.0,17.1054,17.1808,17.1054,17.1808,30200.0
2011-08-17 10:30:00,22.79,22.8,22.65,22.66,23300.0,17.1808,17.1883,17.0752,17.0828,23300.0
2011-08-17 10:35:00,22.66,22.67,22.58,22.62,20600.0,17.0828,17.0903,17.0225,17.0526,20600.0
2011-08-17 10:40:00,22.62,22.68,22.62,22.63,20800.0,17.0526,17.0978,17.0526,17.0601,20800.0
2011-08-17 10:45:00,22.62,22.62,22.57,22.59,22500.0,17.0526,17.0526,17.0149,17.03,22500.0
2011-08-17 10:50:00,22.6,22.66,22.5,22.56,32300.0,17.0375,17.0828,16.9621,17.0074,32300.0
2011-08-17 10:55:00,22.56,22.64,22.56,22.61,19700.0,17.0074,17.0677,17.0074,17.0451,19700.0
2011-08-17 11:00:00,22.6,22.65,22.6,22.65,29700.0,17.0375,17.0752,17.0375,17.0752,29700.0
2011-08-17 11:05:00,22.65,22.66,22.63,22.64,16100.0,17.0752,17.0828,17.0601,17.0677,16100.0
2011-08-17 11:10:00,22.64,22.68,22.64,22.67,16100.0,17.0677,17.0978,17.0677,17.0903,16100.0
2011-08-17 11:15:00,22.68,22.68,22.59,22.61,12500.0,17.0978,17.0978,17.03,17.0451,12500.0
2011-08-17 11:20:00,22.61,22.62,22.59,22.6,6700.0,17.0451,17.0526,17.03,17.0375,6700.0
2011-08-17 11:25:00,22.6,22.62,22.55,22.62,18500.0,17.0375,17.0526,16.9998,17.0526,18500.0
2011-08-17 11:30:00,22.61,22.64,22.57,22.57,26200.0,17.0451,17.0677,17.0149,17.0149,26200.0
2011-08-17 11:35:00,22.57,22.58,22.51,22.53,20900.0,17.0149,17.0225,16.9697,16.9848,20900.0
2011-08-17 11:40:00,22.53,22.57,22.49,22.52,24200.0,16.9848,17.0149,16.9546,16.9772,24200.0
2011-08-17 11:45:00,22.53,22.56,22.48,22.52,25800.0,16.9848,17.0074,16.9471,16.9772,25800.0
2011-08-17 11:50:00,22.53,22.53,22.46,22.47,16000.0,16.9848,16.9848,16.932,16.9395,16000.0
2011-08-17 11:55:00,22.47,22.5,22.42,22.5,16700.0,16.9395,16.9621,16.9018,16.9621,16700.0
2011-08-17 12:00:00,22.5,22.52,22.44,22.45,28400.0,16.9621,16.9772,16.9169,16.9245,28400.0
2011-08-17 12:05:00,22.45,22.45,22.34,22.39,26300.0,16.9245,16.9245,16.8415,16.8792,26300.0
2011-08-17 12:10:00,22.4,22.42,22.39,22.41,10100.0,16.8868,16.9018,16.8792,16.8943,10100.0
2011-08-17 12:15:00,22.42,22.43,22.39,22.4,15000.0,16.9018,16.9094,16.8792,16.8868,15000.0
2011-08-17 12:20:00,22.4,22.43,22.38,22.42,18600.0,16.8868,16.9094,16.8717,16.9018,18600.0
2011-08-17 12:25:00,22.41,22.42,22.38,22.41,11200.0,16.8943,16.9018,16.8717,16.8943,11200.0
2011-08-17 12:30:00,22.42,22.45,22.42,22.43,13000.0,16.9018,16.9245,16.9018,16.9094,13000.0
2011-08-17 12:35:00,22.43,22.44,22.35,22.36,12500.0,16.9094,16.9169,16.8491,16.8566,12500.0
2011-08-17 12:40:00,22.36,22.39,22.36,22.38,5700.0,16.8566,16.8792,16.8566,16.8717,5700.0
2011-08-17 12:45:00,22.37,22.37,22.32,22.36,18200.0,16.8641,16.8641,16.8264,16.8566,18200.0
2011-08-17 12:50:00,22.37,22.4,22.31,22.32,18500.0,16.8641,16.8868,16.8189,16.8264,18500.0
2011-08-17 12:55:00,22.31,22.31,22.27,22.3,27000.0,16.8189,16.8189,16.7888,16.8114,27000.0
2011-08-17 13:00:00,22.31,22.31,22.23,22.27,26000.0,16.8189,16.8189,16.7586,16.7888,26000.0
2011-08-17 13:05:00,22.28,22.3,22.23,22.28,22100.0,16.7963,16.8114,16.7586,16.7963,22100.0
2011-08-17 13:10:00,22.29,22.32,22.27,22.28,22500.0,16.8038,16.8264,16.7888,16.7963,22500.0
2011-08-17 13:15:00,22.29,22.31,22.29,22.31,11400.0,16.8038,16.8189,16.8038,16.8189,11400.0
2011-08-17 13:20:00,22.3,22.33,22.23,22.26,22400.0,16.8114,16.834,16.7586,16.7812,22400.0
2011-08-17 13:25:00,22.25,22.27,22.2,22.26,17500.0,16.7737,16.7888,16.736,16.7812,17500.0
2011-08-17 13:30:00,22.25,22.27,22.19,22.2,23600.0,16.7737,16.7888,16.7284,16.736,23600.0
2011-08-17 13:35:00,22.2,22.25,22.19,22.23,17600.0,16.736,16.7737,16.7284,16.7586,17600.0
2011-08-17 13:40:00,22.23,22.23,22.15,22.2,48400.0,16.7586,16.7586,16.6983,16.736,48400.0
2011-08-17 13:45:00,22.19,22.19,22.15,22.16,14600.0,16.7284,16.7284,16.6983,16.7058,14600.0
2011-08-17 13:50:00,22.16,22.2,22.16,22.19,35100.0,16.7058,16.736,16.7058,16.7284,35100.0
2011-08-17 13:55:00,22.18,22.2,22.13,22.13,41300.0,16.7209,16.736,16.6832,16.6832,41300.0
2011-08-17 14:00:00,22.14,22.18,22.14,22.18,13800.0,16.6908,16.7209,16.6908,16.7209,13800.0
2011-08-17 14:05:00,22.18,22.18,22.15,22.16,20200.0,16.7209,16.7209,16.6983,16.7058,20200.0
2011-08-17 14:10:00,22.17,22.24,22.17,22.24,17600.0,16.7134,16.7661,16.7134,16.7661,17600.0
2011-08-17 14:15:00,22.24,22.24,22.17,22.24,36900.0,16.7661,16.7661,16.7134,16.7661,36900.0
2011-08-17 14:20:00,22.23,22.26,22.21,22.23,23000.0,16.7586,16.7812,16.7435,16.7586,23000.0
2011-08-17 14:25:00,22.23,22.23,22.2,22.21,32300.0,16.7586,16.7586,16.736,16.7435,32300.0
2011-08-17 14:30:00,22.21,22.23,22.2,22.23,17000.0,16.7435,16.7586,16.736,16.7586,17000.0
2011-08-17 14:35:00,22.23,22.23,22.18,22.18,48300.0,16.7586,16.7586,16.7209,16.7209,48300.0
2011-08-17 14:40:00,22.18,22.21,22.14,22.19,42200.0,16.7209,16.7435,16.6908,16.7284,42200.0
2011-08-17 14:45:00,22.19,22.19,22.14,22.16,31700.0,16.7284,16.7284,16.6908,16.7058,31700.0
2011-08-17 14:50:00,22.17,22.18,22.14,22.17,20500.0,16.7134,16.7209,16.6908,16.7134,20500.0
2011-08-17 14:55:00,22.18,22.21,22.17,22.19,17100.0,16.7209,16.7435,16.7134,16.7284,17100.0
2011-08-17 15:00:00,22.2,22.2,22.15,22.19,24400.0,16.736,16.736,16.6983,16.7284,24400.0
2011-08-17 15:05:00,22.18,22.24,22.18,22.23,19700.0,16.7209,16.7661,16.7209,16.7586,19700.0
2011-08-17 15:10:00,22.24,22.29,22.23,22.25,31400.0,16.7661,16.8038,16.7586,16.7737,31400.0
2011-08-17 15:15:00,22.24,22.28,22.21,22.28,33600.0,16.7661,16.7963,16.7435,16.7963,33600.0
2011-08-17 15:20:00,22.28,22.3,22.25,22.27,38100.0,16.7963,16.8114,16.7737,16.7888,38100.0
2011-08-17 15:25:00,22.27,22.29,22.24,22.24,37700.0,16.7888,16.8038,16.7661,16.7661,37700.0
2011-08-17 15:30:00,22.24,22.27,22.23,22.24,25600.0,16.7661,16.7888,16.7586,16.7661,25600.0
2011-08-17 15:35:00,22.22,22.24,22.19,22.21,38400.0,16.7511,16.7661,16.7284,16.7435,38400.0
2011-08-17 15:40:00,22.2,22.23,22.18,22.23,64400.0,16.736,16.7586,16.7209,16.7586,64400.0
2011-08-17 15:45:00,22.23,22.27,22.23,22.27,115500.0,16.7586,16.7888,16.7586,16.7888,115500.0
2011-08-17 15:50:00,22.27,22.27,22.18,22.22,122100.0,16.7888,16.7888,16.7209,16.7511,122100.0
2011-08-17 15:55:00,22.23,22.27,22.21,22.25,162300.0,16.7586,16.7888,16.7435,16.7737,162300.0
2011-08-18 09:30:00,21.78,21.78,21.6,21.73,65300.0,16.4194,16.4194,16.2837,16.3817,65300.0
2011-08-18 09:35:00,21.73,21.75,21.66,21.69,38900.0,16.3817,16.3967,16.3289,16.3515,38900.0
2011-08-18 09:40:00,21.69,21.76,21.59,21.62,38400.0,16.3515,16.4043,16.2761,16.2987,38400.0
2011-08-18 09:45:00,21.63,21.69,21.58,21.68,48400.0,16.3063,16.3515,16.2686,16.344,48400.0
2011-08-18 09:50:00,21.68,21.75,21.66,21.66,38600.0,16.344,16.3967,16.3289,16.3289,38600.0
2011-08-18 09:55:00,21.66,21.68,21.6,21.6,51900.0,16.3289,16.344,16.2837,16.2837,51900.0
2011-08-18 10:00:00,21.61,21.61,21.26,21.38,139700.0,16.2912,16.2912,16.0273,16.1178,139700.0
2011-08-18 10:05:00,21.39,21.4,21.08,21.28,175200.0,16.1253,16.1329,15.8916,16.0424,175200.0
2011-08-18 10:10:00,21.27,21.35,21.25,21.3,66700.0,16.0349,16.0952,16.0198,16.0575,66700.0
2011-08-18 10:15:00,21.29,21.5,21.29,21.46,40000.0,16.05,16.2083,16.05,16.1781,40000.0
2011-08-18 10:20:00,21.46,21.46,21.35,21.4,31600.0,16.1781,16.1781,16.0952,16.1329,31600.0
2011-08-18 10:25:00,21.4,21.42,21.38,21.4,47800.0,16.1329,16.148,16.1178,16.1329,47800.0
2011-08-18 10:30:00,21.4,21.42,21.34,21.39,33100.0,16.1329,16.148,16.0877,16.1253,33100.0
2011-08-18 10:35:00,21.39,21.42,21.34,21.37,59300.0,16.1253,16.148,16.0877,16.1103,59300.0
2011-08-18 10:40:00,21.35,21.38,21.31,21.38,56100.0,16.0952,16.1178,16.065,16.1178,56100.0
2011-08-18 10:45:00,21.38,21.48,21.34,21.48,41300.0,16.1178,16.1932,16.0877,16.1932,41300.0
2011-08-18 10:50:00,21.49,21.53,21.45,21.53,44700.0,16.2007,16.2309,16.1706,16.2309,44700.0
2011-08-18 10:55:00,21.54,21.57,21.51,21.57,65300.0,16.2384,16.261,16.2158,16.261,65300.0
2011-08-18 11:00:00,21.57,21.59,21.5,21.51,38700.0,16.261,16.2761,16.2083,16.2158,38700.0
2011-08-18 11:05:00,21.51,21.56,21.45,21.46,20200.0,16.2158,16.2535,16.1706,16.1781,20200.0
2011-08-18 11:10:00,21.45,21.54,21.45,21.49,27600.0,16.1706,16.2384,16.1706,16.2007,27600.0
2011-08-18 11:15:00,21.47,21.51,21.43,21.45,133900.0,16.1857,16.2158,16.1555,16.1706,133900.0
2011-08-18 11:20:00,21.45,21.52,21.44,21.5,49300.0,16.1706,16.2233,16.163,16.2083,49300.0
2011-08-18 11:25:00,21.49,21.53,21.49,21.53,22600.0,16.2007,16.2309,16.2007,16.2309,22600.0
2011-08-18 11:30:00,21.53,21.67,21.52,21.62,50600.0,16.2309,16.3364,16.2233,16.2987,50600.0
2011-08-18 11:35:00,21.63,21.67,21.63,21.66,13500.0,16.3063,16.3364,16.3063,16.3289,13500.0
2011-08-18 11:40:00,21.67,21.69,21.66,21.69,23400.0,16.3364,16.3515,16.3289,16.3515,23400.0
2011-08-18 11:45:00,21.7,21.77,21.7,21.76,23600.0,16.359,16.4118,16.359,16.4043,23600.0
2011-08-18 11:50:00,21.77,21.78,21.74,21.78,50800.0,16.4118,16.4194,16.3892,16.4194,50800.0
2011-08-18 11:55:00,21.78,21.82,21.78,21.79,26200.0,16.4194,16.4495,16.4194,16.4269,26200.0
2011-08-18 12:00:00,21.79,21.8,21.71,21.71,23200.0,16.4269,16.4344,16.3666,16.3666,23200.0
2011-08-18 12:05:00,21.72,21.73,21.63,21.65,43700.0,16.3741,16.3817,16.3063,16.3214,43700.0
2011-08-18 12:10:00,21.65,21.71,21.64,21.66,32500.0,16.3214,16.3666,16.3138,16.3289,32500.0
2011-08-18 12:15:00,21.66,21.73,21.66,21.69,18600.0,16.3289,16.3817,16.3289,16.3515,18600.0
2011-08-18 12:20:00,21.7,21.75,21.69,21.71,14100.0,16.359,16.3967,16.3515,16.3666,14100.0
2011-08-18 12:25:00,21.7,21.73,21.7,21.73,13200.0,16.359,16.3817,16.359,16.3817,13200.0
2011-08-18 12:30:00,21.73,21.78,21.69,21.74,20800.0,16.3817,16.4194,16.3515,16.3892,20800.0
2011-08-18 12:35:00,21.73,21.76,21.73,21.73,9800.0,16.3817,16.4043,16.3817,16.3817,9800.0
2011-08-18 12:40:00,21.74,21.76,21.72,21.72,12900.0,16.3892,16.4043,16.3741,16.3741,12900.0
2011-08-18 12:45:00,21.72,21.74,21.68,21.69,10300.0,16.3741,16.3892,16.344,16.3515,10300.0
2011-08-18 12:50:00,21.69,21.7,21.66,21.67,12600.0,16.3515,16.359,16.3289,16.3364,12600.0
2011-08-18 12:55:00,21.68,21.71,21.67,21.69,17700.0,16.344,16.3666,16.3364,16.3515,17700.0
2011-08-18 13:00:00,21.68,21.71,21.67,21.69,11100.0,16.344,16.3666,16.3364,16.3515,11100.0
2011-08-18 13:05:00,21.68,21.69,21.6,21.6,19400.0,16.344,16.3515,16.2837,16.2837,19400.0
2011-08-18 13:10:00,21.61,21.62,21.54,21.55,80400.0,16.2912,16.2987,16.2384,16.246,80400.0
2011-08-18 13:15:00,21.55,21.55,21.51,21.55,21000.0,16.246,16.246,16.2158,16.246,21000.0
2011-08-18 13:20:00,21.56,21.59,21.55,21.59,13200.0,16.2535,16.2761,16.246,16.2761,13200.0
2011-08-18 13:25:00,21.59,21.61,21.58,21.58,15500.0,16.2761,16.2912,16.2686,16.2686,15500.0
2011-08-18 13:30:00,21.58,21.62,21.51,21.53,40300.0,16.2686,16.2987,16.2158,16.2309,40300.0
2011-08-18 13:35:00,21.52,21.56,21.49,21.51,39700.0,16.2233,16.2535,16.2007,16.2158,39700.0
2011-08-18 13:40:00,21.51,21.57,21.51,21.54,15200.0,16.2158,16.261,16.2158,16.2384,15200.0
2011-08-18 13:45:00,21.53,21.6,21.53,21.57,17600.0,16.2309,16.2837,16.2309,16.261,17600.0
2011-08-18 13:50:00,21.58,21.62,21.55,21.55,11700.0,16.2686,16.2987,16.246,16.246,11700.0
2011-08-18 13:55:00,21.55,21.55,21.47,21.49,22800.0,16.246,16.246,16.1857,16.2007,22800.0
2011-08-18 14:00:00,21.5,21.66,21.5,21.62,58500.0,16.2083,16.3289,16.2083,16.2987,58500.0
2011-08-18 14:05:00,21.62,21.62,21.55,21.55,36900.0,16.2987,16.2987,16.246,16.246,36900.0
2011-08-18 14:10:00,21.55,21.58,21.51,21.54,36600.0,16.246,16.2686,16.2158,16.2384,36600.0
2011-08-18 14:15:00,21.53,21.62,21.53,21.61,33400.0,16.2309,16.2987,16.2309,16.2912,33400.0
2011-08-18 14:20:00,21.61,21.68,21.58,21.68,31000.0,16.2912,16.344,16.2686,16.344,31000.0
2011-08-18 14:25:00,21.69,21.69,21.63,21.64,72500.0,16.3515,16.3515,16.3063,16.3138,72500.0
2011-08-18 14:30:00,21.64,21.67,21.64,21.66,43600.0,16.3138,16.3364,16.3138,16.3289,43600.0
2011-08-18 14:35:00,21.66,21.72,21.66,21.7,49300.0,16.3289,16.3741,16.3289,16.359,49300.0
2011-08-18 14:40:00,21.7,21.71,21.67,21.69,72100.0,16.359,16.3666,16.3364,16.3515,72100.0
2011-08-18 14:45:00,21.69,21.77,21.69,21.75,90000.0,16.3515,16.4118,16.3515,16.3967,90000.0
2011-08-18 14:50:00,21.75,21.77,21.68,21.69,43500.0,16.3967,16.4118,16.344,16.3515,43500.0
2011-08-18 14:55:00,21.71,21.75,21.64,21.67,57000.0,16.3666,16.3967,16.3138,16.3364,57000.0
2011-08-18 15:00:00,21.67,21.68,21.61,21.66,183900.0,16.3364,16.344,16.2912,16.3289,183900.0
2011-08-18 15:05:00,21.65,21.72,21.65,21.7,75800.0,16.3214,16.3741,16.3214,16.359,75800.0
2011-08-18 15:10:00,21.69,21.74,21.67,21.7,52200.0,16.3515,16.3892,16.3364,16.359,52200.0
2011-08-18 15:15:00,21.7,21.71,21.62,21.68,69500.0,16.359,16.3666,16.2987,16.344,69500.0
2011-08-18 15:20:00,21.68,21.73,21.66,21.68,43400.0,16.344,16.3817,16.3289,16.344,43400.0
2011-08-18 15:25:00,21.68,21.79,21.68,21.79,52900.0,16.344,16.4269,16.344,16.4269,52900.0
2011-08-18 15:30:00,21.79,21.84,21.74,21.82,55900.0,16.4269,16.4646,16.3892,16.4495,55900.0
2011-08-18 15:35:00,21.82,21.83,21.69,21.73,82600.0,16.4495,16.457,16.3515,16.3817,82600.0
2011-08-18 15:40:00,21.73,21.75,21.63,21.64,105100.0,16.3817,16.3967,16.3063,16.3138,105100.0
2011-08-18 15:45:00,21.63,21.73,21.61,21.7,119300.0,16.3063,16.3817,16.2912,16.359,119300.0
2011-08-18 15:50:00,21.7,21.84,21.69,21.81,190000.0,16.359,16.4646,16.3515,16.442,190000.0
2011-08-18 15:55:00,21.81,21.86,21.77,21.8,173000.0,16.442,16.4797,16.4118,16.4344,173000.0
2011-08-19 09:30:00,21.47,21.61,21.44,21.53,208200.0,16.1857,16.2912,16.163,16.2309,208200.0
2011-08-19 09:35:00,21.54,21.68,21.54,21.63,22200.0,16.2384,16.344,16.2384,16.3063,22200.0
2011-08-19 09:40:00,21.64,21.64,21.54,21.59,57000.0,16.3138,16.3138,16.2384,16.2761,57000.0
2011-08-19 09:45:00,21.57,21.57,21.43,21.43,49200.0,16.261,16.261,16.1555,16.1555,49200.0
2011-08-19 09:50:00,21.44,21.51,21.42,21.47,20600.0,16.163,16.2158,16.148,16.1857,20600.0
2011-08-19 09:55:00,21.46,21.57,21.45,21.52,47800.0,16.1781,16.261,16.1706,16.2233,47800.0
2011-08-19 10:00:00,21.55,21.66,21.5,21.62,45800.0,16.246,16.3289,16.2083,16.2987,45800.0
2011-08-19 10:05:00,21.62,21.7,21.6,21.68,58000.0,16.2987,16.359,16.2837,16.344,58000.0
2011-08-19 10:10:00,21.69,21.74,21.64,21.65,32800.0,16.3515,16.3892,16.3138,16.3214,32800.0
2011-08-19 10:15:00,21.65,21.83,21.64,21.78,68100.0,16.3214,16.457,16.3138,16.4194,68100.0
2011-08-19 10:20:00,21.77,21.8,21.72,21.76,36800.0,16.4118,16.4344,16.3741,16.4043,36800.0
2011-08-19 10:25:00,21.76,21.96,21.76,21.9,53900.0,16.4043,16.5551,16.4043,16.5098,53900.0
2011-08-19 10:30:00,21.89,21.92,21.81,21.82,27400.0,16.5023,16.5249,16.442,16.4495,27400.0
2011-08-19 10:35:00,21.83,21.84,21.75,21.75,24400.0,16.457,16.4646,16.3967,16.3967,24400.0
2011-08-19 10:40:00,21.76,21.81,21.74,21.78,22700.0,16.4043,16.442,16.3892,16.4194,22700.0
2011-08-19 10:45:00,21.78,21.83,21.71,21.81,30000.0,16.4194,16.457,16.3666,16.442,30000.0
2011-08-19 10:50:00,21.82,21.84,21.77,21.83,44500.0,16.4495,16.4646,16.4118,16.457,44500.0
2011-08-19 10:55:00,21.84,21.89,21.82,21.85,51900.0,16.4646,16.5023,16.4495,16.4721,51900.0
2011-08-19 11:00:00,21.85,21.88,21.83,21.83,23400.0,16.4721,16.4947,16.457,16.457,23400.0
2011-08-19 11:05:00,21.83,21.83,21.76,21.79,30000.0,16.457,16.457,16.4043,16.4269,30000.0
2011-08-19 11:10:00,21.79,21.8,21.72,21.73,36000.0,16.4269,16.4344,16.3741,16.3817,36000.0
2011-08-19 11:15:00,21.72,21.74,21.66,21.68,32000.0,16.3741,16.3892,16.3289,16.344,32000.0
2011-08-19 11:20:00,21.68,21.76,21.66,21.75,17900.0,16.344,16.4043,16.3289,16.3967,17900.0
2011-08-19 11:25:00,21.75,21.77,21.69,21.7,19400.0,16.3967,16.4118,16.3515,16.359,19400.0
2011-08-19 11:30:00,21.71,21.76,21.64,21.64,41100.0,16.3666,16.4043,16.3138,16.3138,41100.0
2011-08-19 11:35:00,21.64,21.69,21.58,21.68,30000.0,16.3138,16.3515,16.2686,16.344,30000.0
2011-08-19 11:40:00,21.68,21.76,21.66,21.73,48100.0,16.344,16.4043,16.3289,16.3817,48100.0
2011-08-19 11:45:00,21.74,21.75,21.64,21.67,21700.0,16.3892,16.3967,16.3138,16.3364,21700.0
2011-08-19 11:50:00,21.69,21.74,21.69,21.73,12200.0,16.3515,16.3892,16.3515,16.3817,12200.0
2011-08-19 11:55:00,21.73,21.77,21.68,21.76,45400.0,16.3817,16.4118,16.344,16.4043,45400.0
2011-08-19 12:00:00,21.77,21.77,21.68,21.68,17900.0,16.4118,16.4118,16.344,16.344,17900.0
2011-08-19 12:05:00,21.68,21.74,21.66,21.67,16400.0,16.344,16.3892,16.3289,16.3364,16400.0
2011-08-19 12:10:00,21.67,21.69,21.64,21.69,10000.0,16.3364,16.3515,16.3138,16.3515,10000.0
2011-08-19 12:15:00,21.69,21.69,21.66,21.67,12900.0,16.3515,16.3515,16.3289,16.3364,12900.0
2011-08-19 12:20:00,21.67,21.69,21.61,21.63,12700.0,16.3364,16.3515,16.2912,16.3063,12700.0
2011-08-19 12:25:00,21.63,21.68,21.63,21.68,8700.0,16.3063,16.344,16.3063,16.344,8700.0
2011-08-19 12:30:00,21.69,21.71,21.67,21.69,17800.0,16.3515,16.3666,16.3364,16.3515,17800.0
2011-08-19 12:35:00,21.7,21.74,21.65,21.65,17500.0,16.359,16.3892,16.3214,16.3214,17500.0
2011-08-19 12:40:00,21.65,21.68,21.63,21.66,15100.0,16.3214,16.344,16.3063,16.3289,15100.0
2011-08-19 12:45:00,21.65,21.73,21.64,21.73,13600.0,16.3214,16.3817,16.3138,16.3817,13600.0
2011-08-19 12:50:00,21.73,21.74,21.69,21.73,14200.0,16.3817,16.3892,16.3515,16.3817,14200.0
2011-08-19 12:55:00,21.73,21.73,21.67,21.69,21900.0,16.3817,16.3817,16.3364,16.3515,21900.0
2011-08-19 13:00:00,21.69,21.69,21.63,21.66,16400.0,16.3515,16.3515,16.3063,16.3289,16400.0
2011-08-19 13:05:00,21.66,21.72,21.65,21.71,23200.0,16.3289,16.3741,16.3214,16.3666,23200.0
2011-08-19 13:10:00,21.72,21.74,21.7,21.71,13500.0,16.3741,16.3892,16.359,16.3666,13500.0
2011-08-19 13:15:00,21.72,21.75,21.69,21.74,36100.0,16.3741,16.3967,16.3515,16.3892,36100.0
2011-08-19 13:20:00,21.75,21.75,21.69,21.7,13800.0,16.3967,16.3967,16.3515,16.359,13800.0
2011-08-19 13:25:00,21.7,21.71,21.66,21.7,16600.0,16.359,16.3666,16.3289,16.359,16600.0
2011-08-19 13:30:00,21.69,21.7,21.6,21.6,37200.0,16.3515,16.359,16.2837,16.2837,37200.0
2011-08-19 13:35:00,21.61,21.65,21.6,21.63,21500.0,16.2912,16.3214,16.2837,16.3063,21500.0
2011-08-19 13:40:00,21.64,21.64,21.57,21.58,23700.0,16.3138,16.3138,16.261,16.2686,23700.0
2011-08-19 13:45:00,21.58,21.68,21.58,21.68,17900.0,16.2686,16.344,16.2686,16.344,17900.0
2011-08-19 13:50:00,21.68,21.68,21.58,21.59,15700.0,16.344,16.344,16.2686,16.2761,15700.0
2011-08-19 13:55:00,21.59,21.62,21.58,21.58,17000.0,16.2761,16.2987,16.2686,16.2686,17000.0
2011-08-19 14:00:00,21.59,21.63,21.57,21.57,18700.0,16.2761,16.3063,16.261,16.261,18700.0
2011-08-19 14:05:00,21.57,21.6,21.5,21.58,39900.0,16.261,16.2837,16.2083,16.2686,39900.0
2011-08-19 14:10:00,21.58,21.6,21.53,21.6,20000.0,16.2686,16.2837,16.2309,16.2837,20000.0
2011-08-19 14:15:00,21.6,21.6,21.52,21.53,20400.0,16.2837,16.2837,16.2233,16.2309,20400.0
2011-08-19 14:20:00,21.53,21.54,21.46,21.5,34400.0,16.2309,16.2384,16.1781,16.2083,34400.0
2011-08-19 14:25:00,21.5,21.55,21.5,21.51,21100.0,16.2083,16.246,16.2083,16.2158,21100.0
2011-08-19 14:30:00,21.52,21.53,21.45,21.47,13900.0,16.2233,16.2309,16.1706,16.1857,13900.0
2011-08-19 14:35:00,21.47,21.55,21.45,21.55,37600.0,16.1857,16.246,16.1706,16.246,37600.0
2011-08-19 14:40:00,21.56,21.6,21.52,21.59,30100.0,16.2535,16.2837,16.2233,16.2761,30100.0
2011-08-19 14:45:00,21.58,21.58,21.46,21.48,33200.0,16.2686,16.2686,16.1781,16.1932,33200.0
2011-08-19 14:50:00,21.49,21.51,21.42,21.46,47200.0,16.2007,16.2158,16.148,16.1781,47200.0
2011-08-19 14:55:00,21.46,21.48,21.42,21.42,26700.0,16.1781,16.1932,16.148,16.148,26700.0
2011-08-19 15:00:00,21.42,21.47,21.38,21.47,38600.0,16.148,16.1857,16.1178,16.1857,38600.0
2011-08-19 15:05:00,21.47,21.52,21.39,21.43,49300.0,16.1857,16.2233,16.1253,16.1555,49300.0
2011-08-19 15:10:00,21.43,21.45,21.38,21.41,28300.0,16.1555,16.1706,16.1178,16.1404,28300.0
2011-08-19 15:15:00,21.41,21.42,21.34,21.4,42700.0,16.1404,16.148,16.0877,16.1329,42700.0
2011-08-19 15:20:00,21.41,21.51,21.41,21.45,77400.0,16.1404,16.2158,16.1404,16.1706,77400.0
2011-08-19 15:25:00,21.45,21.5,21.44,21.49,44700.0,16.1706,16.2083,16.163,16.2007,44700.0
2011-08-19 15:30:00,21.49,21.5,21.4,21.4,68300.0,16.2007,16.2083,16.1329,16.1329,68300.0
2011-08-19 15:35:00,21.4,21.46,21.37,21.44,45500.0,16.1329,16.1781,16.1103,16.163,45500.0
2011-08-19 15:40:00,21.45,21.46,21.37,21.42,46800.0,16.1706,16.1781,16.1103,16.148,46800.0
2011-08-19 15:45:00,21.43,21.48,21.41,21.45,88300.0,16.1555,16.1932,16.1404,16.1706,88300.0
2011-08-19 15:50:00,21.45,21.49,21.39,21.42,104900.0,16.1706,16.2007,16.1253,16.148,104900.0
2011-08-19 15:55:00,21.41,21.42,21.34,21.37,202300.0,16.1404,16.148,16.0877,16.1103,202300.0
2011-08-22 09:30:00,21.83,21.93,21.83,21.86,29100.0,16.457,16.5324,16.457,16.4797,29100.0
2011-08-22 09:35:00,21.82,21.93,21.82,21.86,33600.0,16.4495,16.5324,16.4495,16.4797,33600.0
2011-08-22 09:40:00,21.86,21.87,21.66,21.67,35900.0,16.4797,16.4872,16.3289,16.3364,35900.0
2011-08-22 09:45:00,21.69,21.74,21.66,21.71,27900.0,16.3515,16.3892,16.3289,16.3666,27900.0
2011-08-22 09:50:00,21.72,21.77,21.66,21.66,48200.0,16.3741,16.4118,16.3289,16.3289,48200.0
2011-08-22 09:55:00,21.66,21.7,21.62,21.65,39200.0,16.3289,16.359,16.2987,16.3214,39200.0
2011-08-22 10:00:00,21.65,21.72,21.62,21.64,37900.0,16.3214,16.3741,16.2987,16.3138,37900.0
2011-08-22 10:05:00,21.64,21.68,21.62,21.66,17400.0,16.3138,16.344,16.2987,16.3289,17400.0
2011-08-22 10:10:00,21.65,21.72,21.65,21.67,23600.0,16.3214,16.3741,16.3214,16.3364,23600.0
2011-08-22 10:15:00,21.67,21.72,21.65,21.69,28000.0,16.3364,16.3741,16.3214,16.3515,28000.0
2011-08-22 10:20:00,21.69,21.69,21.61,21.66,34500.0,16.3515,16.3515,16.2912,16.3289,34500.0
2011-08-22 10:25:00,21.66,21.71,21.6,21.6,32900.0,16.3289,16.3666,16.2837,16.2837,32900.0
2011-08-22 10:30:00,21.62,21.68,21.62,21.65,34500.0,16.2987,16.344,16.2987,16.3214,34500.0
2011-08-22 10:35:00,21.66,21.67,21.62,21.65,32700.0,16.3289,16.3364,16.2987,16.3214,32700.0
2011-08-22 10:40:00,21.66,21.67,21.61,21.61,17600.0,16.3289,16.3364,16.2912,16.2912,17600.0
2011-08-22 10:45:00,21.6,21.62,21.54,21.54,28300.0,16.2837,16.2987,16.2384,16.2384,28300.0
2011-08-22 10:50:00,21.55,21.57,21.4,21.44,39600.0,16.246,16.261,16.1329,16.163,39600.0
2011-08-22 10:55:00,21.44,21.48,21.4,21.41,43100.0,16.163,16.1932,16.1329,16.1404,43100.0
2011-08-22 11:00:00,21.4,21.47,21.37,21.44,42500.0,16.1329,16.1857,16.1103,16.163,42500.0
2011-08-22 11:05:00,21.45,21.45,21.39,21.44,21100.0,16.1706,16.1706,16.1253,16.163,21100.0
2011-08-22 11:10:00,21.44,21.44,21.36,21.38,20900.0,16.163,16.163,16.1027,16.1178,20900.0
2011-08-22 11:15:00,21.39,21.43,21.31,21.32,25800.0,16.1253,16.1555,16.065,16.0726,25800.0
2011-08-22 11:20:00,21.31,21.35,21.26,21.28,51100.0,16.065,16.0952,16.0273,16.0424,51100.0
2011-08-22 11:25:00,21.28,21.37,21.25,21.36,33700.0,16.0424,16.1103,16.0198,16.1027,33700.0
2011-08-22 11:30:00,21.36,21.38,21.26,21.26,37000.0,16.1027,16.1178,16.0273,16.0273,37000.0
2011-08-22 11:35:00,21.26,21.26,21.22,21.26,17900.0,16.0273,16.0273,15.9972,16.0273,17900.0
2011-08-22 11:40:00,21.25,21.25,21.18,21.19,19100.0,16.0198,16.0198,15.967,15.9746,19100.0
2011-08-22 11:45:00,21.17,21.17,21.13,21.15,27600.0,15.9595,15.9595,15.9293,15.9444,27600.0
2011-08-22 11:50:00,21.14,21.17,21.12,21.15,17600.0,15.9369,15.9595,15.9218,15.9444,17600.0
2011-08-22 11:55:00,21.12,21.18,21.1,21.14,21700.0,15.9218,15.967,15.9067,15.9369,21700.0
2011-08-22 12:00:00,21.15,21.18,21.12,21.14,22700.0,15.9444,15.967,15.9218,15.9369,22700.0
2011-08-22 12:05:00,21.14,21.16,21.11,21.16,11800.0,15.9369,15.952,15.9143,15.952,11800.0
2011-08-22 12:10:00,21.16,21.17,21.13,21.15,16400.0,15.952,15.9595,15.9293,15.9444,16400.0
2011-08-22 12:15:00,21.15,21.16,21.11,21.15,37700.0,15.9444,15.952,15.9143,15.9444,37700.0
2011-08-22 12:20:00,21.15,21.2,21.15,21.15,50800.0,15.9444,15.9821,15.9444,15.9444,50800.0
2011-08-22 12:25:00,21.14,21.22,21.11,21.11,46900.0,15.9369,15.9972,15.9143,15.9143,46900.0
2011-08-22 12:30:00,21.12,21.15,21.04,21.05,36100.0,15.9218,15.9444,15.8615,15.869,36100.0
2011-08-22 12:35:00,21.05,21.07,21.01,21.06,33800.0,15.869,15.8841,15.8389,15.8766,33800.0
2011-08-22 12:40:00,21.05,21.1,21.0,21.08,23900.0,15.869,15.9067,15.8313,15.8916,23900.0
2011-08-22 12:45:00,21.08,21.15,21.07,21.11,35500.0,15.8916,15.9444,15.8841,15.9143,35500.0
2011-08-22 12:50:00,21.11,21.17,21.08,21.15,33100.0,15.9143,15.9595,15.8916,15.9444,33100.0
2011-08-22 12:55:00,21.16,21.22,21.13,21.2,42800.0,15.952,15.9972,15.9293,15.9821,42800.0
2011-08-22 13:00:00,21.19,21.22,21.14,21.22,36800.0,15.9746,15.9972,15.9369,15.9972,36800.0
2011-08-22 13:05:00,21.21,21.21,21.17,21.19,45200.0,15.9896,15.9896,15.9595,15.9746,45200.0
2011-08-22 13:10:00,21.19,21.2,21.13,21.13,36700.0,15.9746,15.9821,15.9293,15.9293,36700.0
2011-08-22 13:15:00,21.13,21.17,21.12,21.16,28600.0,15.9293,15.9595,15.9218,15.952,28600.0
2011-08-22 13:20:00,21.16,21.19,21.13,21.18,35500.0,15.952,15.9746,15.9293,15.967,35500.0
2011-08-22 13:25:00,21.16,21.17,21.1,21.11,20300.0,15.952,15.9595,15.9067,15.9143,20300.0
2011-08-22 13:30:00,21.11,21.17,21.06,21.09,25400.0,15.9143,15.9595,15.8766,15.8992,25400.0
2011-08-22 13:35:00,21.09,21.11,21.07,21.09,36100.0,15.8992,15.9143,15.8841,15.8992,36100.0
2011-08-22 13:40:00,21.08,21.16,21.08,21.13,47900.0,15.8916,15.952,15.8916,15.9293,47900.0
2011-08-22 13:45:00,21.13,21.13,21.06,21.11,27900.0,15.9293,15.9293,15.8766,15.9143,27900.0
2011-08-22 13:50:00,21.12,21.12,21.05,21.07,40800.0,15.9218,15.9218,15.869,15.8841,40800.0
2011-08-22 13:55:00,21.07,21.16,21.06,21.15,20300.0,15.8841,15.952,15.8766,15.9444,20300.0
2011-08-22 14:00:00,21.15,21.18,21.1,21.13,29500.0,15.9444,15.967,15.9067,15.9293,29500.0
2011-08-22 14:05:00,21.13,21.22,21.12,21.17,29900.0,15.9293,15.9972,15.9218,15.9595,29900.0
2011-08-22 14:10:00,21.17,21.22,21.17,21.22,22900.0,15.9595,15.9972,15.9595,15.9972,22900.0
2011-08-22 14:15:00,21.22,21.32,21.19,21.24,72700.0,15.9972,16.0726,15.9746,16.0123,72700.0
2011-08-22 14:20:00,21.25,21.34,21.23,21.26,48600.0,16.0198,16.0877,16.0047,16.0273,48600.0
2011-08-22 14:25:00,21.27,21.3,21.21,21.25,17300.0,16.0349,16.0575,15.9896,16.0198,17300.0
2011-08-22 14:30:00,21.25,21.27,21.21,21.22,25600.0,16.0198,16.0349,15.9896,15.9972,25600.0
2011-08-22 14:35:00,21.22,21.27,21.18,21.2,27200.0,15.9972,16.0349,15.967,15.9821,27200.0
2011-08-22 14:40:00,21.21,21.27,21.19,21.21,28000.0,15.9896,16.0349,15.9746,15.9896,28000.0
2011-08-22 14:45:00,21.21,21.26,21.21,21.23,19300.0,15.9896,16.0273,15.9896,16.0047,19300.0
2011-08-22 14:50:00,21.24,21.26,21.17,21.18,24000.0,16.0123,16.0273,15.9595,15.967,24000.0
2011-08-22 14:55:00,21.18,21.23,21.17,21.18,17400.0,15.967,16.0047,15.9595,15.967,17400.0
2011-08-22 15:00:00,21.17,21.19,21.15,21.17,16900.0,15.9595,15.9746,15.9444,15.9595,16900.0
2011-08-22 15:05:00,21.17,21.23,21.16,21.18,28300.0,15.9595,16.0047,15.952,15.967,28300.0
2011-08-22 15:10:00,21.18,21.25,21.17,21.24,23500.0,15.967,16.0198,15.9595,16.0123,23500.0
2011-08-22 15:15:00,21.23,21.25,21.2,21.22,36700.0,16.0047,16.0198,15.9821,15.9972,36700.0
2011-08-22 15:20:00,21.22,21.27,21.21,21.25,44100.0,15.9972,16.0349,15.9896,16.0198,44100.0
2011-08-22 15:25:00,21.26,21.28,21.21,21.21,55100.0,16.0273,16.0424,15.9896,15.9896,55100.0
2011-08-22 15:30:00,21.22,21.24,21.2,21.23,50700.0,15.9972,16.0123,15.9821,16.0047,50700.0
2011-08-22 15:35:00,21.22,21.26,21.21,21.23,34500.0,15.9972,16.0273,15.9896,16.0047,34500.0
2011-08-22 15:40:00,21.23,21.31,21.23,21.31,48000.0,16.0047,16.065,16.0047,16.065,48000.0
2011-08-22 15:45:00,21.31,21.33,21.19,21.21,70000.0,16.065,16.0801,15.9746,15.9896,70000.0
2011-08-22 15:50:00,21.21,21.23,21.11,21.15,114900.0,15.9896,16.0047,15.9143,15.9444,114900.0
2011-08-22 15:55:00,21.15,21.19,21.14,21.17,179600.0,15.9444,15.9746,15.9369,15.9595,179600.0
2011-08-23 09:30:00,21.63,21.76,21.49,21.49,116300.0,16.3063,16.4043,16.2007,16.2007,116300.0
2011-08-23 09:35:00,21.48,21.49,21.42,21.48,59300.0,16.1932,16.2007,16.148,16.1932,59300.0
2011-08-23 09:40:00,21.47,21.51,21.35,21.36,98900.0,16.1857,16.2158,16.0952,16.1027,98900.0
2011-08-23 09:45:00,21.36,21.45,21.3,21.36,98200.0,16.1027,16.1706,16.0575,16.1027,98200.0
2011-08-23 09:50:00,21.35,21.44,21.3,21.38,59300.0,16.0952,16.163,16.0575,16.1178,59300.0
2011-08-23 09:55:00,21.38,21.42,21.31,21.32,71400.0,16.1178,16.148,16.065,16.0726,71400.0
2011-08-23 10:00:00,21.33,21.55,21.33,21.49,94400.0,16.0801,16.246,16.0801,16.2007,94400.0
2011-08-23 10:05:00,21.48,21.67,21.48,21.58,39900.0,16.1932,16.3364,16.1932,16.2686,39900.0
2011-08-23 10:10:00,21.59,21.66,21.57,21.6,24100.0,16.2761,16.3289,16.261,16.2837,24100.0
2011-08-23 10:15:00,21.61,21.63,21.53,21.56,38400.0,16.2912,16.3063,16.2309,16.2535,38400.0
2011-08-23 10:20:00,21.56,21.63,21.54,21.6,42400.0,16.2535,16.3063,16.2384,16.2837,42400.0
2011-08-23 10:25:00,21.61,21.66,21.6,21.63,43700.0,16.2912,16.3289,16.2837,16.3063,43700.0
2011-08-23 10:30:00,21.63,21.71,21.61,21.69,53700.0,16.3063,16.3666,16.2912,16.3515,53700.0
2011-08-23 10:35:00,21.7,21.75,21.67,21.73,35400.0,16.359,16.3967,16.3364,16.3817,35400.0
2011-08-23 10:40:00,21.73,21.79,21.71,21.77,34200.0,16.3817,16.4269,16.3666,16.4118,34200.0
2011-08-23 10:45:00,21.78,21.81,21.71,21.73,48200.0,16.4194,16.442,16.3666,16.3817,48200.0
2011-08-23 10:50:00,21.74,21.75,21.68,21.75,30600.0,16.3892,16.3967,16.344,16.3967,30600.0
2011-08-23 10:55:00,21.75,21.76,21.7,21.7,31000.0,16.3967,16.4043,16.359,16.359,31000.0
2011-08-23 11:00:00,21.7,21.74,21.67,21.7,71200.0,16.359,16.3892,16.3364,16.359,71200.0
2011-08-23 11:05:00,21.69,21.71,21.63,21.64,55700.0,16.3515,16.3666,16.3063,16.3138,55700.0
2011-08-23 11:10:00,21.64,21.69,21.63,21.69,37800.0,16.3138,16.3515,16.3063,16.3515,37800.0
2011-08-23 11:15:00,21.69,21.71,21.63,21.65,74900.0,16.3515,16.3666,16.3063,16.3214,74900.0
2011-08-23 11:20:00,21.66,21.66,21.59,21.63,72500.0,16.3289,16.3289,16.2761,16.3063,72500.0
2011-08-23 11:25:00,21.62,21.64,21.6,21.62,29500.0,16.2987,16.3138,16.2837,16.2987,29500.0
2011-08-23 11:30:00,21.63,21.65,21.58,21.62,22700.0,16.3063,16.3214,16.2686,16.2987,22700.0
2011-08-23 11:35:00,21.62,21.66,21.61,21.64,78100.0,16.2987,16.3289,16.2912,16.3138,78100.0
2011-08-23 11:40:00,21.64,21.7,21.64,21.7,12600.0,16.3138,16.359,16.3138,16.359,12600.0
2011-08-23 11:45:00,21.72,21.73,21.7,21.7,27800.0,16.3741,16.3817,16.359,16.359,27800.0
2011-08-23 11:50:00,21.7,21.73,21.69,21.7,32600.0,16.359,16.3817,16.3515,16.359,32600.0
2011-08-23 11:55:00,21.7,21.74,21.68,21.73,44500.0,16.359,16.3892,16.344,16.3817,44500.0
2011-08-23 12:00:00,21.73,21.74,21.69,21.7,29900.0,16.3817,16.3892,16.3515,16.359,29900.0
2011-08-23 12:05:00,21.7,21.71,21.69,21.7,7000.0,16.359,16.3666,16.3515,16.359,7000.0
2011-08-23 12:10:00,21.7,21.71,21.67,21.69,20000.0,16.359,16.3666,16.3364,16.3515,20000.0
2011-08-23 12:15:00,21.7,21.7,21.64,21.65,21400.0,16.359,16.359,16.3138,16.3214,21400.0
2011-08-23 12:20:00,21.65,21.68,21.64,21.67,26000.0,16.3214,16.344,16.3138,16.3364,26000.0
2011-08-23 12:25:00,21.67,21.67,21.65,21.66,8200.0,16.3364,16.3364,16.3214,16.3289,8200.0
2011-08-23 12:30:00,21.66,21.7,21.63,21.64,42300.0,16.3289,16.359,16.3063,16.3138,42300.0
2011-08-23 12:35:00,21.65,21.65,21.6,21.62,58400.0,16.3214,16.3214,16.2837,16.2987,58400.0
2011-08-23 12:40:00,21.63,21.69,21.6,21.66,48200.0,16.3063,16.3515,16.2837,16.3289,48200.0
2011-08-23 12:45:00,21.67,21.69,21.63,21.64,31700.0,16.3364,16.3515,16.3063,16.3138,31700.0
2011-08-23 12:50:00,21.64,21.72,21.64,21.69,28900.0,16.3138,16.3741,16.3138,16.3515,28900.0
2011-08-23 12:55:00,21.7,21.7,21.65,21.65,33200.0,16.359,16.359,16.3214,16.3214,33200.0
2011-08-23 13:00:00,21.65,21.68,21.65,21.68,41000.0,16.3214,16.344,16.3214,16.344,41000.0
2011-08-23 13:05:00,21.68,21.7,21.66,21.66,17200.0,16.344,16.359,16.3289,16.3289,17200.0
2011-08-23 13:10:00,21.66,21.66,21.62,21.65,23400.0,16.3289,16.3289,16.2987,16.3214,23400.0
2011-08-23 13:15:00,21.64,21.66,21.61,21.61,18000.0,16.3138,16.3289,16.2912,16.2912,18000.0
2011-08-23 13:20:00,21.61,21.61,21.58,21.59,16800.0,16.2912,16.2912,16.2686,16.2761,16800.0
2011-08-23 13:25:00,21.59,21.62,21.58,21.6,20400.0,16.2761,16.2987,16.2686,16.2837,20400.0
2011-08-23 13:30:00,21.61,21.61,21.54,21.54,46900.0,16.2912,16.2912,16.2384,16.2384,46900.0
2011-08-23 13:35:00,21.53,21.6,21.53,21.6,17000.0,16.2309,16.2837,16.2309,16.2837,17000.0
2011-08-23 13:40:00,21.6,21.6,21.55,21.58,20300.0,16.2837,16.2837,16.246,16.2686,20300.0
2011-08-23 13:45:00,21.59,21.61,21.59,21.6,16200.0,16.2761,16.2912,16.2761,16.2837,16200.0
2011-08-23 13:50:00,21.59,21.6,21.41,21.45,61200.0,16.2761,16.2837,16.1404,16.1706,61200.0
2011-08-23 13:55:00,21.44,21.46,21.39,21.44,91200.0,16.163,16.1781,16.1253,16.163,91200.0
2011-08-23 14:00:00,21.45,21.46,21.37,21.46,51900.0,16.1706,16.1781,16.1103,16.1781,51900.0
2011-08-23 14:05:00,21.46,21.46,21.37,21.39,33700.0,16.1781,16.1781,16.1103,16.1253,33700.0
2011-08-23 14:10:00,21.38,21.41,21.31,21.32,31900.0,16.1178,16.1404,16.065,16.0726,31900.0
2011-08-23 14:15:00,21.32,21.41,21.3,21.41,50800.0,16.0726,16.1404,16.0575,16.1404,50800.0
2011-08-23 14:20:00,21.41,21.41,21.35,21.38,25100.0,16.1404,16.1404,16.0952,16.1178,25100.0
2011-08-23 14:25:00,21.38,21.46,21.38,21.43,27700.0,16.1178,16.1781,16.1178,16.1555,27700.0
2011-08-23 14:30:00,21.43,21.47,21.42,21.44,36400.0,16.1555,16.1857,16.148,16.163,36400.0
2011-08-23 14:35:00,21.45,21.47,21.38,21.4,50100.0,16.1706,16.1857,16.1178,16.1329,50100.0
2011-08-23 14:40:00,21.4,21.45,21.38,21.45,35400.0,16.1329,16.1706,16.1178,16.1706,35400.0
2011-08-23 14:45:00,21.45,21.49,21.44,21.48,24100.0,16.1706,16.2007,16.163,16.1932,24100.0
2011-08-23 14:50:00,21.49,21.5,21.42,21.42,21900.0,16.2007,16.2083,16.148,16.148,21900.0
2011-08-23 14:55:00,21.43,21.43,21.38,21.42,15600.0,16.1555,16.1555,16.1178,16.148,15600.0
2011-08-23 15:00:00,21.43,21.58,21.43,21.57,52900.0,16.1555,16.2686,16.1555,16.261,52900.0
2011-08-23 15:05:00,21.57,21.61,21.56,21.6,93700.0,16.261,16.2912,16.2535,16.2837,93700.0
2011-08-23 15:10:00,21.6,21.64,21.59,21.62,43000.0,16.2837,16.3138,16.2761,16.2987,43000.0
2011-08-23 15:15:00,21.62,21.62,21.54,21.59,36600.0,16.2987,16.2987,16.2384,16.2761,36600.0
2011-08-23 15:20:00,21.6,21.63,21.59,21.59,62400.0,16.2837,16.3063,16.2761,16.2761,62400.0
2011-08-23 15:25:00,21.59,21.62,21.53,21.54,44300.0,16.2761,16.2987,16.2309,16.2384,44300.0
2011-08-23 15:30:00,21.54,21.56,21.49,21.53,53900.0,16.2384,16.2535,16.2007,16.2309,53900.0
2011-08-23 15:35:00,21.53,21.6,21.53,21.6,68000.0,16.2309,16.2837,16.2309,16.2837,68000.0
2011-08-23 15:40:00,21.6,21.61,21.56,21.58,100000.0,16.2837,16.2912,16.2535,16.2686,100000.0
2011-08-23 15:45:00,21.59,21.63,21.58,21.6,101100.0,16.2761,16.3063,16.2686,16.2837,101100.0
2011-08-23 15:50:00,21.61,21.64,21.55,21.64,177500.0,16.2912,16.3138,16.246,16.3138,177500.0
2011-08-23 15:55:00,21.64,21.72,21.64,21.72,270900.0,16.3138,16.3741,16.3138,16.3741,270900.0
2011-08-24 09:30:00,21.65,21.77,21.63,21.75,23800.0,16.3214,16.4118,16.3063,16.3967,23800.0
2011-08-24 09:35:00,21.77,21.87,21.77,21.79,15700.0,16.4118,16.4872,16.4118,16.4269,15700.0
2011-08-24 09:40:00,21.78,21.83,21.76,21.78,16400.0,16.4194,16.457,16.4043,16.4194,16400.0
2011-08-24 09:45:00,21.79,21.93,21.77,21.89,23600.0,16.4269,16.5324,16.4118,16.5023,23600.0
2011-08-24 09:50:00,21.89,22.01,21.89,22.0,38600.0,16.5023,16.5927,16.5023,16.5852,38600.0
2011-08-24 09:55:00,22.01,22.1,22.0,22.07,22600.0,16.5927,16.6606,16.5852,16.638,22600.0
2011-08-24 10:00:00,22.06,22.28,22.03,22.23,49700.0,16.6304,16.7963,16.6078,16.7586,49700.0
2011-08-24 10:05:00,22.22,22.22,22.16,22.18,25200.0,16.7511,16.7511,16.7058,16.7209,25200.0
2011-08-24 10:10:00,22.17,22.18,22.08,22.1,42800.0,16.7134,16.7209,16.6455,16.6606,42800.0
2011-08-24 10:15:00,22.09,22.09,22.01,22.06,33200.0,16.6531,16.6531,16.5927,16.6304,33200.0
2011-08-24 10:20:00,22.06,22.07,21.98,22.0,33500.0,16.6304,16.638,16.5701,16.5852,33500.0
2011-08-24 10:25:00,22.0,22.03,21.96,21.98,37400.0,16.5852,16.6078,16.5551,16.5701,37400.0
2011-08-24 10:30:00,21.98,22.02,21.91,21.95,51300.0,16.5701,16.6003,16.5174,16.5475,51300.0
2011-08-24 10:35:00,21.96,22.01,21.96,21.99,29100.0,16.5551,16.5927,16.5551,16.5777,29100.0
2011-08-24 10:40:00,21.99,22.0,21.95,21.95,34100.0,16.5777,16.5852,16.5475,16.5475,34100.0
2011-08-24 10:45:00,21.96,21.96,21.88,21.88,46400.0,16.5551,16.5551,16.4947,16.4947,46400.0
2011-08-24 10:50:00,21.88,21.94,21.85,21.87,31700.0,16.4947,16.54,16.4721,16.4872,31700.0
2011-08-24 10:55:00,21.86,21.89,21.82,21.85,36900.0,16.4797,16.5023,16.4495,16.4721,36900.0
2011-08-24 11:00:00,21.85,21.9,21.82,21.89,25600.0,16.4721,16.5098,16.4495,16.5023,25600.0
2011-08-24 11:05:00,21.89,21.91,21.88,21.89,12700.0,16.5023,16.5174,16.4947,16.5023,12700.0
2011-08-24 11:10:00,21.9,21.98,21.87,21.98,16100.0,16.5098,16.5701,16.4872,16.5701,16100.0
2011-08-24 11:15:00,21.98,22.0,21.93,21.98,20500.0,16.5701,16.5852,16.5324,16.5701,20500.0
2011-08-24 11:20:00,21.98,22.03,21.94,22.0,17000.0,16.5701,16.6078,16.54,16.5852,17000.0
2011-08-24 11:25:00,22.0,22.05,21.99,22.01,12800.0,16.5852,16.6229,16.5777,16.5927,12800.0
2011-08-24 11:30:00,22.0,22.05,21.96,22.0,20100.0,16.5852,16.6229,16.5551,16.5852,20100.0
2011-08-24 11:35:00,22.0,22.15,22.0,22.15,33500.0,16.5852,16.6983,16.5852,16.6983,33500.0
2011-08-24 11:40:00,22.14,22.18,22.13,22.16,48400.0,16.6908,16.7209,16.6832,16.7058,48400.0
2011-08-24 11:45:00,22.16,22.16,22.09,22.11,33600.0,16.7058,16.7058,16.6531,16.6681,33600.0
2011-08-24 11:50:00,22.12,22.13,22.1,22.12,13600.0,16.6757,16.6832,16.6606,16.6757,13600.0
2011-08-24 11:55:00,22.13,22.14,22.08,22.09,10600.0,16.6832,16.6908,16.6455,16.6531,10600.0
2011-08-24 12:00:00,22.08,22.08,22.02,22.02,11800.0,16.6455,16.6455,16.6003,16.6003,11800.0
2011-08-24 12:05:00,22.03,22.05,21.98,21.99,19000.0,16.6078,16.6229,16.5701,16.5777,19000.0
2011-08-24 12:10:00,22.0,22.01,21.94,21.96,15900.0,16.5852,16.5927,16.54,16.5551,15900.0
2011-08-24 12:15:00,21.97,22.0,21.93,21.93,11800.0,16.5626,16.5852,16.5324,16.5324,11800.0
2011-08-24 12:20:00,21.93,22.02,21.93,22.01,10000.0,16.5324,16.6003,16.5324,16.5927,10000.0
2011-08-24 12:25:00,22.01,22.02,21.98,22.01,8900.0,16.5927,16.6003,16.5701,16.5927,8900.0
2011-08-24 12:30:00,22.01,22.03,21.97,21.99,20500.0,16.5927,16.6078,16.5626,16.5777,20500.0
2011-08-24 12:35:00,22.0,22.01,21.99,22.0,7100.0,16.5852,16.5927,16.5777,16.5852,7100.0
2011-08-24 12:40:00,22.0,22.02,21.98,22.0,9000.0,16.5852,16.6003,16.5701,16.5852,9000.0
2011-08-24 12:45:00,22.0,22.01,21.97,21.98,8700.0,16.5852,16.5927,16.5626,16.5701,8700.0
2011-08-24 12:50:00,21.99,22.03,21.98,22.0,13300.0,16.5777,16.6078,16.5701,16.5852,13300.0
2011-08-24 12:55:00,22.0,22.07,22.0,22.07,20300.0,16.5852,16.638,16.5852,16.638,20300.0
2011-08-24 13:00:00,22.06,22.09,22.03,22.08,9600.0,16.6304,16.6531,16.6078,16.6455,9600.0
2011-08-24 13:05:00,22.08,22.11,22.08,22.1,14500.0,16.6455,16.6681,16.6455,16.6606,14500.0
2011-08-24 13:10:00,22.08,22.11,22.06,22.11,14000.0,16.6455,16.6681,16.6304,16.6681,14000.0
2011-08-24 13:15:00,22.11,22.13,22.11,22.13,10200.0,16.6681,16.6832,16.6681,16.6832,10200.0
2011-08-24 13:20:00,22.13,22.2,22.13,22.19,16900.0,16.6832,16.736,16.6832,16.7284,16900.0
2011-08-24 13:25:00,22.19,22.21,22.17,22.2,9700.0,16.7284,16.7435,16.7134,16.736,9700.0
2011-08-24 13:30:00,22.2,22.23,22.19,22.2,17900.0,16.736,16.7586,16.7284,16.736,17900.0
2011-08-24 13:35:00,22.2,22.25,22.2,22.23,20200.0,16.736,16.7737,16.736,16.7586,20200.0
2011-08-24 13:40:00,22.23,22.23,22.16,22.16,11500.0,16.7586,16.7586,16.7058,16.7058,11500.0
2011-08-24 13:45:00,22.16,22.19,22.13,22.18,18400.0,16.7058,16.7284,16.6832,16.7209,18400.0
2011-08-24 13:50:00,22.18,22.18,22.14,22.15,9100.0,16.7209,16.7209,16.6908,16.6983,9100.0
2011-08-24 13:55:00,22.15,22.2,22.14,22.19,17200.0,16.6983,16.736,16.6908,16.7284,17200.0
2011-08-24 14:00:00,22.19,22.19,22.13,22.14,9500.0,16.7284,16.7284,16.6832,16.6908,9500.0
2011-08-24 14:05:00,22.14,22.18,22.12,22.15,40700.0,16.6908,16.7209,16.6757,16.6983,40700.0
2011-08-24 14:10:00,22.17,22.21,22.17,22.21,15100.0,16.7134,16.7435,16.7134,16.7435,15100.0
2011-08-24 14:15:00,22.21,22.21,22.13,22.13,14400.0,16.7435,16.7435,16.6832,16.6832,14400.0
2011-08-24 14:20:00,22.12,22.12,22.07,22.11,16400.0,16.6757,16.6757,16.638,16.6681,16400.0
2011-08-24 14:25:00,22.11,22.12,22.09,22.11,17100.0,16.6681,16.6757,16.6531,16.6681,17100.0
2011-08-24 14:30:00,22.1,22.15,22.1,22.13,16100.0,16.6606,16.6983,16.6606,16.6832,16100.0
2011-08-24 14:35:00,22.13,22.15,22.11,22.14,7700.0,16.6832,16.6983,16.6681,16.6908,7700.0
2011-08-24 14:40:00,22.14,22.17,22.13,22.14,27200.0,16.6908,16.7134,16.6832,16.6908,27200.0
2011-08-24 14:45:00,22.15,22.18,22.15,22.18,10200.0,16.6983,16.7209,16.6983,16.7209,10200.0
2011-08-24 14:50:00,22.18,22.18,22.15,22.18,18900.0,16.7209,16.7209,16.6983,16.7209,18900.0
2011-08-24 14:55:00,22.18,22.21,22.16,22.19,37800.0,16.7209,16.7435,16.7058,16.7284,37800.0
2011-08-24 15:00:00,22.2,22.21,22.16,22.19,17500.0,16.736,16.7435,16.7058,16.7284,17500.0
2011-08-24 15:05:00,22.19,22.2,22.12,22.14,30700.0,16.7284,16.736,16.6757,16.6908,30700.0
2011-08-24 15:10:00,22.14,22.22,22.14,22.22,43900.0,16.6908,16.7511,16.6908,16.7511,43900.0
2011-08-24 15:15:00,22.21,22.25,22.2,22.25,48500.0,16.7435,16.7737,16.736,16.7737,48500.0
2011-08-24 15:20:00,22.25,22.28,22.22,22.25,21900.0,16.7737,16.7963,16.7511,16.7737,21900.0
2011-08-24 15:25:00,22.26,22.29,22.25,22.27,14700.0,16.7812,16.8038,16.7737,16.7888,14700.0
2011-08-24 15:30:00,22.28,22.32,22.26,22.32,36600.0,16.7963,16.8264,16.7812,16.8264,36600.0
2011-08-24 15:35:00,22.31,22.33,22.27,22.27,43900.0,16.8189,16.834,16.7888,16.7888,43900.0
2011-08-24 15:40:00,22.27,22.34,22.25,22.32,37400.0,16.7888,16.8415,16.7737,16.8264,37400.0
2011-08-24 15:45:00,22.32,22.34,22.27,22.29,106500.0,16.8264,16.8415,16.7888,16.8038,106500.0
2011-08-24 15:50:00,22.29,22.33,22.26,22.27,177200.0,16.8038,16.834,16.7812,16.7888,177200.0
2011-08-24 15:55:00,22.27,22.3,22.25,22.3,174900.0,16.7888,16.8114,16.7737,16.8114,174900.0
2011-08-25 09:30:00,22.39,22.47,22.37,22.38,27100.0,16.8792,16.9395,16.8641,16.8717,27100.0
2011-08-25 09:35:00,22.38,22.4,22.12,22.16,18300.0,16.8717,16.8868,16.6757,16.7058,18300.0
2011-08-25 09:40:00,22.14,22.19,22.09,22.13,26500.0,16.6908,16.7284,16.6531,16.6832,26500.0
2011-08-25 09:45:00,22.13,22.14,22.02,22.1,57100.0,16.6832,16.6908,16.6003,16.6606,57100.0
2011-08-25 09:50:00,22.09,22.09,21.99,21.99,33200.0,16.6531,16.6531,16.5777,16.5777,33200.0
2011-08-25 09:55:00,21.99,22.08,21.95,22.06,27000.0,16.5777,16.6455,16.5475,16.6304,27000.0
2011-08-25 10:00:00,22.06,22.07,21.95,22.02,34100.0,16.6304,16.638,16.5475,16.6003,34100.0
2011-08-25 10:05:00,22.02,22.09,22.01,22.09,25800.0,16.6003,16.6531,16.5927,16.6531,25800.0
2011-08-25 10:10:00,22.09,22.1,22.06,22.08,27100.0,16.6531,16.6606,16.6304,16.6455,27100.0
2011-08-25 10:15:00,22.08,22.09,21.97,22.0,22300.0,16.6455,16.6531,16.5626,16.5852,22300.0
2011-08-25 10:20:00,22.0,22.03,21.91,21.97,36100.0,16.5852,16.6078,16.5174,16.5626,36100.0
2011-08-25 10:25:00,21.97,21.97,21.88,21.94,21800.0,16.5626,16.5626,16.4947,16.54,21800.0
2011-08-25 10:30:00,21.94,21.98,21.9,21.95,32500.0,16.54,16.5701,16.5098,16.5475,32500.0
2011-08-25 10:35:00,21.95,21.95,21.78,21.79,57200.0,16.5475,16.5475,16.4194,16.4269,57200.0
2011-08-25 10:40:00,21.79,21.79,21.72,21.73,35700.0,16.4269,16.4269,16.3741,16.3817,35700.0
2011-08-25 10:45:00,21.72,21.72,21.6,21.64,40200.0,16.3741,16.3741,16.2837,16.3138,40200.0
2011-08-25 10:50:00,21.65,21.75,21.62,21.72,32100.0,16.3214,16.3967,16.2987,16.3741,32100.0
2011-08-25 10:55:00,21.71,21.8,21.71,21.74,63600.0,16.3666,16.4344,16.3666,16.3892,63600.0
2011-08-25 11:00:00,21.75,21.8,21.74,21.76,26200.0,16.3967,16.4344,16.3892,16.4043,26200.0
2011-08-25 11:05:00,21.76,21.76,21.7,21.71,21200.0,16.4043,16.4043,16.359,16.3666,21200.0
2011-08-25 11:10:00,21.71,21.76,21.7,21.75,14600.0,16.3666,16.4043,16.359,16.3967,14600.0
2011-08-25 11:15:00,21.76,21.79,21.72,21.75,15800.0,16.4043,16.4269,16.3741,16.3967,15800.0
2011-08-25 11:20:00,21.75,21.78,21.73,21.78,19000.0,16.3967,16.4194,16.3817,16.4194,19000.0
2011-08-25 11:25:00,21.77,21.77,21.67,21.67,28700.0,16.4118,16.4118,16.3364,16.3364,28700.0
2011-08-25 11:30:00,21.67,21.69,21.62,21.65,24000.0,16.3364,16.3515,16.2987,16.3214,24000.0
2011-08-25 11:35:00,21.65,21.71,21.65,21.71,93200.0,16.3214,16.3666,16.3214,16.3666,93200.0
2011-08-25 11:40:00,21.71,21.77,21.7,21.75,35900.0,16.3666,16.4118,16.359,16.3967,35900.0
2011-08-25 11:45:00,21.75,21.76,21.69,21.76,36900.0,16.3967,16.4043,16.3515,16.4043,36900.0
2011-08-25 11:50:00,21.76,21.81,21.75,21.79,18000.0,16.4043,16.442,16.3967,16.4269,18000.0
2011-08-25 11:55:00,21.79,21.81,21.79,21.79,4600.0,16.4269,16.442,16.4269,16.4269,4600.0
2011-08-25 12:00:00,21.8,21.83,21.79,21.81,9200.0,16.4344,16.457,16.4269,16.442,9200.0
2011-08-25 12:05:00,21.81,21.81,21.78,21.79,7000.0,16.442,16.442,16.4194,16.4269,7000.0
2011-08-25 12:10:00,21.78,21.81,21.77,21.81,8800.0,16.4194,16.442,16.4118,16.442,8800.0
2011-08-25 12:15:00,21.8,21.82,21.76,21.76,11200.0,16.4344,16.4495,16.4043,16.4043,11200.0
2011-08-25 12:20:00,21.76,21.76,21.73,21.75,9300.0,16.4043,16.4043,16.3817,16.3967,9300.0
2011-08-25 12:25:00,21.76,21.78,21.76,21.77,7400.0,16.4043,16.4194,16.4043,16.4118,7400.0
2011-08-25 12:30:00,21.77,21.77,21.69,21.69,11900.0,16.4118,16.4118,16.3515,16.3515,11900.0
2011-08-25 12:35:00,21.69,21.73,21.65,21.73,19600.0,16.3515,16.3817,16.3214,16.3817,19600.0
2011-08-25 12:40:00,21.72,21.74,21.67,21.67,16700.0,16.3741,16.3892,16.3364,16.3364,16700.0
2011-08-25 12:45:00,21.66,21.66,21.62,21.64,13700.0,16.3289,16.3289,16.2987,16.3138,13700.0
2011-08-25 12:50:00,21.64,21.64,21.56,21.62,23800.0,16.3138,16.3138,16.2535,16.2987,23800.0
2011-08-25 12:55:00,21.61,21.62,21.59,21.61,11600.0,16.2912,16.2987,16.2761,16.2912,11600.0
2011-08-25 13:00:00,21.62,21.68,21.62,21.67,20500.0,16.2987,16.344,16.2987,16.3364,20500.0
2011-08-25 13:05:00,21.68,21.71,21.63,21.63,18500.0,16.344,16.3666,16.3063,16.3063,18500.0
2011-08-25 13:10:00,21.63,21.67,21.63,21.65,11900.0,16.3063,16.3364,16.3063,16.3214,11900.0
2011-08-25 13:15:00,21.65,21.69,21.64,21.67,15300.0,16.3214,16.3515,16.3138,16.3364,15300.0
2011-08-25 13:20:00,21.67,21.74,21.67,21.71,12800.0,16.3364,16.3892,16.3364,16.3666,12800.0
2011-08-25 13:25:00,21.72,21.76,21.7,21.74,12300.0,16.3741,16.4043,16.359,16.3892,12300.0
2011-08-25 13:30:00,21.75,21.75,21.7,21.72,16100.0,16.3967,16.3967,16.359,16.3741,16100.0
2011-08-25 13:35:00,21.72,21.78,21.7,21.78,12500.0,16.3741,16.4194,16.359,16.4194,12500.0
2011-08-25 13:40:00,21.78,21.78,21.73,21.73,8000.0,16.4194,16.4194,16.3817,16.3817,8000.0
2011-08-25 13:45:00,21.74,21.76,21.66,21.68,30300.0,16.3892,16.4043,16.3289,16.344,30300.0
2011-08-25 13:50:00,21.69,21.75,21.68,21.7,11500.0,16.3515,16.3967,16.344,16.359,11500.0
2011-08-25 13:55:00,21.69,21.76,21.67,21.73,19300.0,16.3515,16.4043,16.3364,16.3817,19300.0
2011-08-25 14:00:00,21.74,21.78,21.7,21.77,50400.0,16.3892,16.4194,16.359,16.4118,50400.0
2011-08-25 14:05:00,21.78,21.79,21.74,21.77,18800.0,16.4194,16.4269,16.3892,16.4118,18800.0
2011-08-25 14:10:00,21.77,21.79,21.74,21.75,12200.0,16.4118,16.4269,16.3892,16.3967,12200.0
2011-08-25 14:15:00,21.76,21.83,21.75,21.82,26100.0,16.4043,16.457,16.3967,16.4495,26100.0
2011-08-25 14:20:00,21.82,21.82,21.73,21.76,35100.0,16.4495,16.4495,16.3817,16.4043,35100.0
2011-08-25 14:25:00,21.76,21.77,21.7,21.75,21700.0,16.4043,16.4118,16.359,16.3967,21700.0
2011-08-25 14:30:00,21.76,21.76,21.72,21.74,18600.0,16.4043,16.4043,16.3741,16.3892,18600.0
2011-08-25 14:35:00,21.75,21.79,21.74,21.77,18400.0,16.3967,16.4269,16.3892,16.4118,18400.0
2011-08-25 14:40:00,21.77,21.77,21.73,21.73,21200.0,16.4118,16.4118,16.3817,16.3817,21200.0
2011-08-25 14:45:00,21.73,21.76,21.69,21.69,15100.0,16.3817,16.4043,16.3515,16.3515,15100.0
2011-08-25 14:50:00,21.7,21.71,21.65,21.68,24700.0,16.359,16.3666,16.3214,16.344,24700.0
2011-08-25 14:55:00,21.68,21.68,21.64,21.64,13900.0,16.344,16.344,16.3138,16.3138,13900.0
2011-08-25 15:00:00,21.64,21.67,21.62,21.65,25600.0,16.3138,16.3364,16.2987,16.3214,25600.0
2011-08-25 15:05:00,21.65,21.71,21.64,21.68,19900.0,16.3214,16.3666,16.3138,16.344,19900.0
2011-08-25 15:10:00,21.68,21.7,21.64,21.68,29400.0,16.344,16.359,16.3138,16.344,29400.0
2011-08-25 15:15:00,21.68,21.79,21.67,21.79,37400.0,16.344,16.4269,16.3364,16.4269,37400.0
2011-08-25 15:20:00,21.79,21.81,21.78,21.79,25100.0,16.4269,16.442,16.4194,16.4269,25100.0
2011-08-25 15:25:00,21.78,21.79,21.71,21.72,27900.0,16.4194,16.4269,16.3666,16.3741,27900.0
2011-08-25 15:30:00,21.71,21.73,21.62,21.63,47100.0,16.3666,16.3817,16.2987,16.3063,47100.0
2011-08-25 15:35:00,21.63,21.63,21.59,21.61,32300.0,16.3063,16.3063,16.2761,16.2912,32300.0
2011-08-25 15:40:00,21.61,21.62,21.53,21.54,46500.0,16.2912,16.2987,16.2309,16.2384,46500.0
2011-08-25 15:45:00,21.54,21.64,21.53,21.64,86100.0,16.2384,16.3138,16.2309,16.3138,86100.0
2011-08-25 15:50:00,21.64,21.66,21.58,21.6,124300.0,16.3138,16.3289,16.2686,16.2837,124300.0
2011-08-25 15:55:00,21.6,21.62,21.59,21.6,198500.0,16.2837,16.2987,16.2761,16.2837,198500.0
2011-08-26 09:30:00,21.5,21.57,21.49,21.49,18800.0,16.2083,16.261,16.2007,16.2007,18800.0
2011-08-26 09:35:00,21.5,21.52,21.46,21.47,12900.0,16.2083,16.2233,16.1781,16.1857,12900.0
2011-08-26 09:40:00,21.47,21.52,21.44,21.5,9100.0,16.1857,16.2233,16.163,16.2083,9100.0
2011-08-26 09:45:00,21.5,21.5,21.41,21.45,21600.0,16.2083,16.2083,16.1404,16.1706,21600.0
2011-08-26 09:50:00,21.47,21.47,21.4,21.41,35800.0,16.1857,16.1857,16.1329,16.1404,35800.0
2011-08-26 09:55:00,21.4,21.55,21.4,21.52,27900.0,16.1329,16.246,16.1329,16.2233,27900.0
2011-08-26 10:00:00,21.54,21.56,21.26,21.26,53100.0,16.2384,16.2535,16.0273,16.0273,53100.0
2011-08-26 10:05:00,21.25,21.28,21.08,21.27,32400.0,16.0198,16.0424,15.8916,16.0349,32400.0
2011-08-26 10:10:00,21.28,21.31,21.24,21.27,17800.0,16.0424,16.065,16.0123,16.0349,17800.0
2011-08-26 10:15:00,21.28,21.36,21.28,21.35,20400.0,16.0424,16.1027,16.0424,16.0952,20400.0
2011-08-26 10:20:00,21.34,21.55,21.34,21.52,37200.0,16.0877,16.246,16.0877,16.2233,37200.0
2011-08-26 10:25:00,21.52,21.62,21.5,21.52,35600.0,16.2233,16.2987,16.2083,16.2233,35600.0
2011-08-26 10:30:00,21.53,21.56,21.46,21.48,30300.0,16.2309,16.2535,16.1781,16.1932,30300.0
2011-08-26 10:35:00,21.49,21.57,21.48,21.52,22600.0,16.2007,16.261,16.1932,16.2233,22600.0
2011-08-26 10:40:00,21.51,21.58,21.45,21.58,18100.0,16.2158,16.2686,16.1706,16.2686,18100.0
2011-08-26 10:45:00,21.58,21.75,21.58,21.74,40100.0,16.2686,16.3967,16.2686,16.3892,40100.0
2011-08-26 10:50:00,21.74,21.8,21.72,21.75,91500.0,16.3892,16.4344,16.3741,16.3967,91500.0
2011-08-26 10:55:00,21.74,21.78,21.72,21.74,65300.0,16.3892,16.4194,16.3741,16.3892,65300.0
2011-08-26 11:00:00,21.73,21.78,21.68,21.73,53900.0,16.3817,16.4194,16.344,16.3817,53900.0
2011-08-26 11:05:00,21.73,21.76,21.7,21.72,24300.0,16.3817,16.4043,16.359,16.3741,24300.0
2011-08-26 11:10:00,21.72,21.83,21.71,21.8,22100.0,16.3741,16.457,16.3666,16.4344,22100.0
2011-08-26 11:15:00,21.8,21.89,21.79,21.83,35200.0,16.4344,16.5023,16.4269,16.457,35200.0
2011-08-26 11:20:00,21.83,21.85,21.77,21.8,35800.0,16.457,16.4721,16.4118,16.4344,35800.0
2011-08-26 11:25:00,21.79,21.83,21.76,21.78,62400.0,16.4269,16.457,16.4043,16.4194,62400.0
2011-08-26 11:30:00,21.78,21.8,21.74,21.79,20800.0,16.4194,16.4344,16.3892,16.4269,20800.0
2011-08-26 11:35:00,21.8,21.84,21.79,21.81,21300.0,16.4344,16.4646,16.4269,16.442,21300.0
2011-08-26 11:40:00,21.81,21.85,21.78,21.84,24300.0,16.442,16.4721,16.4194,16.4646,24300.0
2011-08-26 11:45:00,21.83,21.86,21.76,21.8,26000.0,16.457,16.4797,16.4043,16.4344,26000.0
2011-08-26 11:50:00,21.79,21.82,21.75,21.81,18200.0,16.4269,16.4495,16.3967,16.442,18200.0
2011-08-26 11:55:00,21.83,21.84,21.8,21.81,12300.0,16.457,16.4646,16.4344,16.442,12300.0
2011-08-26 12:00:00,21.81,21.92,21.81,21.89,23400.0,16.442,16.5249,16.442,16.5023,23400.0
2011-08-26 12:05:00,21.91,22.0,21.9,22.0,23200.0,16.5174,16.5852,16.5098,16.5852,23200.0
2011-08-26 12:10:00,22.0,22.04,21.98,21.99,18400.0,16.5852,16.6154,16.5701,16.5777,18400.0
2011-08-26 12:15:00,22.0,22.0,21.96,21.97,14100.0,16.5852,16.5852,16.5551,16.5626,14100.0
2011-08-26 12:20:00,21.96,22.0,21.95,21.97,17300.0,16.5551,16.5852,16.5475,16.5626,17300.0
2011-08-26 12:25:00,21.97,22.02,21.96,22.01,17700.0,16.5626,16.6003,16.5551,16.5927,17700.0
2011-08-26 12:30:00,22.02,22.02,21.96,21.97,14900.0,16.6003,16.6003,16.5551,16.5626,14900.0
2011-08-26 12:35:00,21.97,21.98,21.93,21.96,14800.0,16.5626,16.5701,16.5324,16.5551,14800.0
2011-08-26 12:40:00,21.95,21.99,21.92,21.92,12900.0,16.5475,16.5777,16.5249,16.5249,12900.0
2011-08-26 12:45:00,21.92,21.92,21.88,21.88,12900.0,16.5249,16.5249,16.4947,16.4947,12900.0
2011-08-26 12:50:00,21.87,21.92,21.86,21.88,17200.0,16.4872,16.5249,16.4797,16.4947,17200.0
2011-08-26 12:55:00,21.89,21.94,21.89,21.93,12100.0,16.5023,16.54,16.5023,16.5324,12100.0
2011-08-26 13:00:00,21.93,21.94,21.9,21.93,9900.0,16.5324,16.54,16.5098,16.5324,9900.0
2011-08-26 13:05:00,21.92,21.98,21.92,21.94,19400.0,16.5249,16.5701,16.5249,16.54,19400.0
2011-08-26 13:10:00,21.95,22.0,21.94,21.95,14900.0,16.5475,16.5852,16.54,16.5475,14900.0
2011-08-26 13:15:00,21.95,21.99,21.94,21.96,20800.0,16.5475,16.5777,16.54,16.5551,20800.0
2011-08-26 13:20:00,21.95,21.97,21.93,21.94,8600.0,16.5475,16.5626,16.5324,16.54,8600.0
2011-08-26 13:25:00,21.93,21.98,21.92,21.98,12000.0,16.5324,16.5701,16.5249,16.5701,12000.0
2011-08-26 13:30:00,21.97,22.0,21.96,21.97,14200.0,16.5626,16.5852,16.5551,16.5626,14200.0
2011-08-26 13:35:00,21.97,22.01,21.94,21.94,11700.0,16.5626,16.5927,16.54,16.54,11700.0
2011-08-26 13:40:00,21.95,22.02,21.95,22.01,35900.0,16.5475,16.6003,16.5475,16.5927,35900.0
2011-08-26 13:45:00,22.01,22.06,21.99,22.03,15000.0,16.5927,16.6304,16.5777,16.6078,15000.0
2011-08-26 13:50:00,22.03,22.03,21.96,22.0,28000.0,16.6078,16.6078,16.5551,16.5852,28000.0
2011-08-26 13:55:00,22.0,22.04,21.98,22.02,23400.0,16.5852,16.6154,16.5701,16.6003,23400.0
2011-08-26 14:00:00,22.03,22.06,22.0,22.01,38800.0,16.6078,16.6304,16.5852,16.5927,38800.0
2011-08-26 14:05:00,22.0,22.0,21.94,21.97,36200.0,16.5852,16.5852,16.54,16.5626,36200.0
2011-08-26 14:10:00,21.97,21.99,21.94,21.95,24200.0,16.5626,16.5777,16.54,16.5475,24200.0
2011-08-26 14:15:00,21.95,21.99,21.93,21.98,43200.0,16.5475,16.5777,16.5324,16.5701,43200.0
2011-08-26 14:20:00,21.98,22.01,21.97,21.99,22500.0,16.5701,16.5927,16.5626,16.5777,22500.0
2011-08-26 14:25:00,21.98,21.98,21.88,21.89,21600.0,16.5701,16.5701,16.4947,16.5023,21600.0
2011-08-26 14:30:00,21.89,21.94,21.89,21.93,17100.0,16.5023,16.54,16.5023,16.5324,17100.0
2011-08-26 14:35:00,21.93,21.93,21.85,21.88,27200.0,16.5324,16.5324,16.4721,16.4947,27200.0
2011-08-26 14:40:00,21.89,21.92,21.88,21.92,19800.0,16.5023,16.5249,16.4947,16.5249,19800.0
2011-08-26 14:45:00,21.92,21.96,21.91,21.93,20100.0,16.5249,16.5551,16.5174,16.5324,20100.0
2011-08-26 14:50:00,21.93,21.96,21.92,21.92,22700.0,16.5324,16.5551,16.5249,16.5249,22700.0
2011-08-26 14:55:00,21.92,21.95,21.91,21.93,17200.0,16.5249,16.5475,16.5174,16.5324,17200.0
2011-08-26 15:00:00,21.92,21.92,21.85,21.85,27100.0,16.5249,16.5249,16.4721,16.4721,27100.0
2011-08-26 15:05:00,21.85,21.85,21.81,21.81,27100.0,16.4721,16.4721,16.442,16.442,27100.0
2011-08-26 15:10:00,21.82,21.82,21.77,21.81,25800.0,16.4495,16.4495,16.4118,16.442,25800.0
2011-08-26 15:15:00,21.81,21.81,21.72,21.77,44600.0,16.442,16.442,16.3741,16.4118,44600.0
2011-08-26 15:20:00,21.77,21.79,21.73,21.73,21500.0,16.4118,16.4269,16.3817,16.3817,21500.0
2011-08-26 15:25:00,21.73,21.79,21.72,21.77,35800.0,16.3817,16.4269,16.3741,16.4118,35800.0
2011-08-26 15:30:00,21.78,21.84,21.76,21.84,42400.0,16.4194,16.4646,16.4043,16.4646,42400.0
2011-08-26 15:35:00,21.83,21.86,21.8,21.85,53000.0,16.457,16.4797,16.4344,16.4721,53000.0
2011-08-26 15:40:00,21.85,21.88,21.85,21.86,48200.0,16.4721,16.4947,16.4721,16.4797,48200.0
2011-08-26 15:45:00,21.86,21.93,21.86,21.9,65600.0,16.4797,16.5324,16.4797,16.5098,65600.0
2011-08-26 15:50:00,21.9,21.92,21.87,21.92,72300.0,16.5098,16.5249,16.4872,16.5249,72300.0
2011-08-26 15:55:00,21.92,21.94,21.89,21.9,103900.0,16.5249,16.54,16.5023,16.5098,103900.0
2011-08-29 09:30:00,22.09,22.39,22.09,22.34,41900.0,16.6531,16.8792,16.6531,16.8415,41900.0
2011-08-29 09:35:00,22.32,22.5,22.32,22.47,41400.0,16.8264,16.9621,16.8264,16.9395,41400.0
2011-08-29 09:40:00,22.49,22.5,22.4,22.4,22200.0,16.9546,16.9621,16.8868,16.8868,22200.0
2011-08-29 09:45:00,22.41,22.46,22.32,22.41,24800.0,16.8943,16.932,16.8264,16.8943,24800.0
2011-08-29 09:50:00,22.42,22.44,22.32,22.32,23800.0,16.9018,16.9169,16.8264,16.8264,23800.0
2011-08-29 09:55:00,22.33,22.43,22.33,22.4,20600.0,16.834,16.9094,16.834,16.8868,20600.0
2011-08-29 10:00:00,22.39,22.45,22.37,22.42,31200.0,16.8792,16.9245,16.8641,16.9018,31200.0
2011-08-29 10:05:00,22.42,22.5,22.42,22.5,22700.0,16.9018,16.9621,16.9018,16.9621,22700.0
2011-08-29 10:10:00,22.51,22.53,22.5,22.53,22400.0,16.9697,16.9848,16.9621,16.9848,22400.0
2011-08-29 10:15:00,22.54,22.54,22.51,22.52,20400.0,16.9923,16.9923,16.9697,16.9772,20400.0
2011-08-29 10:20:00,22.52,22.55,22.52,22.55,18300.0,16.9772,16.9998,16.9772,16.9998,18300.0
2011-08-29 10:25:00,22.56,22.59,22.56,22.56,15800.0,17.0074,17.03,17.0074,17.0074,15800.0
2011-08-29 10:30:00,22.56,22.57,22.47,22.52,32700.0,17.0074,17.0149,16.9395,16.9772,32700.0
2011-08-29 10:35:00,22.53,22.57,22.53,22.53,20100.0,16.9848,17.0149,16.9848,16.9848,20100.0
2011-08-29 10:40:00,22.53,22.56,22.51,22.55,25600.0,16.9848,17.0074,16.9697,16.9998,25600.0
2011-08-29 10:45:00,22.56,22.57,22.51,22.52,23900.0,17.0074,17.0149,16.9697,16.9772,23900.0
2011-08-29 10:50:00,22.52,22.6,22.51,22.55,18000.0,16.9772,17.0375,16.9697,16.9998,18000.0
2011-08-29 10:55:00,22.56,22.58,22.49,22.5,17700.0,17.0074,17.0225,16.9546,16.9621,17700.0
2011-08-29 11:00:00,22.5,22.52,22.45,22.45,23900.0,16.9621,16.9772,16.9245,16.9245,23900.0
2011-08-29 11:05:00,22.45,22.46,22.42,22.42,16500.0,16.9245,16.932,16.9018,16.9018,16500.0
2011-08-29 11:10:00,22.42,22.51,22.41,22.5,18300.0,16.9018,16.9697,16.8943,16.9621,18300.0
2011-08-29 11:15:00,22.5,22.53,22.49,22.51,10300.0,16.9621,16.9848,16.9546,16.9697,10300.0
2011-08-29 11:20:00,22.51,22.52,22.45,22.45,19000.0,16.9697,16.9772,16.9245,16.9245,19000.0
2011-08-29 11:25:00,22.45,22.46,22.43,22.45,13000.0,16.9245,16.932,16.9094,16.9245,13000.0
2011-08-29 11:30:00,22.46,22.47,22.42,22.44,20600.0,16.932,16.9395,16.9018,16.9169,20600.0
2011-08-29 11:35:00,22.44,22.55,22.43,22.53,21900.0,16.9169,16.9998,16.9094,16.9848,21900.0
2011-08-29 11:40:00,22.52,22.53,22.51,22.52,12100.0,16.9772,16.9848,16.9697,16.9772,12100.0
2011-08-29 11:45:00,22.53,22.6,22.53,22.57,21500.0,16.9848,17.0375,16.9848,17.0149,21500.0
2011-08-29 11:50:00,22.57,22.59,22.54,22.57,11800.0,17.0149,17.03,16.9923,17.0149,11800.0
2011-08-29 11:55:00,22.58,22.63,22.58,22.61,14300.0,17.0225,17.0601,17.0225,17.0451,14300.0
2011-08-29 12:00:00,22.61,22.63,22.6,22.62,14600.0,17.0451,17.0601,17.0375,17.0526,14600.0
2011-08-29 12:05:00,22.62,22.65,22.61,22.63,14600.0,17.0526,17.0752,17.0451,17.0601,14600.0
2011-08-29 12:10:00,22.62,22.62,22.61,22.61,3500.0,17.0526,17.0526,17.0451,17.0451,3500.0
2011-08-29 12:15:00,22.61,22.62,22.6,22.6,9000.0,17.0451,17.0526,17.0375,17.0375,9000.0
2011-08-29 12:20:00,22.6,22.6,22.59,22.59,21900.0,17.0375,17.0375,17.03,17.03,21900.0
2011-08-29 12:25:00,22.59,22.6,22.55,22.55,5700.0,17.03,17.0375,16.9998,16.9998,5700.0
2011-08-29 12:30:00,22.55,22.55,22.54,22.54,3500.0,16.9998,16.9998,16.9923,16.9923,3500.0
2011-08-29 12:35:00,22.54,22.55,22.54,22.54,7600.0,16.9923,16.9998,16.9923,16.9923,7600.0
2011-08-29 12:40:00,22.54,22.6,22.54,22.6,20800.0,16.9923,17.0375,16.9923,17.0375,20800.0
2011-08-29 12:45:00,22.6,22.62,22.59,22.59,12300.0,17.0375,17.0526,17.03,17.03,12300.0
2011-08-29 12:50:00,22.59,22.61,22.58,22.61,12200.0,17.03,17.0451,17.0225,17.0451,12200.0
2011-08-29 12:55:00,22.62,22.67,22.62,22.67,21200.0,17.0526,17.0903,17.0526,17.0903,21200.0
2011-08-29 13:00:00,22.67,22.67,22.64,22.66,15500.0,17.0903,17.0903,17.0677,17.0828,15500.0
2011-08-29 13:05:00,22.66,22.68,22.64,22.66,13100.0,17.0828,17.0978,17.0677,17.0828,13100.0
2011-08-29 13:10:00,22.66,22.69,22.65,22.67,48200.0,17.0828,17.1054,17.0752,17.0903,48200.0
2011-08-29 13:15:00,22.67,22.68,22.65,22.66,21200.0,17.0903,17.0978,17.0752,17.0828,21200.0
2011-08-29 13:20:00,22.67,22.67,22.64,22.65,8600.0,17.0903,17.0903,17.0677,17.0752,8600.0
2011-08-29 13:25:00,22.65,22.66,22.63,22.64,10100.0,17.0752,17.0828,17.0601,17.0677,10100.0
2011-08-29 13:30:00,22.64,22.65,22.62,22.63,9300.0,17.0677,17.0752,17.0526,17.0601,9300.0
2011-08-29 13:35:00,22.63,22.63,22.6,22.6,21300.0,17.0601,17.0601,17.0375,17.0375,21300.0
2011-08-29 13:40:00,22.6,22.61,22.57,22.59,13400.0,17.0375,17.0451,17.0149,17.03,13400.0
2011-08-29 13:45:00,22.58,22.59,22.58,22.59,9500.0,17.0225,17.03,17.0225,17.03,9500.0
2011-08-29 13:50:00,22.59,22.64,22.58,22.63,20000.0,17.03,17.0677,17.0225,17.0601,20000.0
2011-08-29 13:55:00,22.63,22.64,22.62,22.62,7300.0,17.0601,17.0677,17.0526,17.0526,7300.0
2011-08-29 14:00:00,22.62,22.66,22.62,22.66,8900.0,17.0526,17.0828,17.0526,17.0828,8900.0
2011-08-29 14:05:00,22.66,22.66,22.62,22.62,40900.0,17.0828,17.0828,17.0526,17.0526,40900.0
2011-08-29 14:10:00,22.63,22.64,22.62,22.62,17900.0,17.0601,17.0677,17.0526,17.0526,17900.0
2011-08-29 14:15:00,22.63,22.64,22.59,22.59,14900.0,17.0601,17.0677,17.03,17.03,14900.0
2011-08-29 14:20:00,22.59,22.6,22.59,22.6,16000.0,17.03,17.0375,17.03,17.0375,16000.0
2011-08-29 14:25:00,22.6,22.63,22.6,22.63,11100.0,17.0375,17.0601,17.0375,17.0601,11100.0
2011-08-29 14:30:00,22.63,22.67,22.63,22.67,32200.0,17.0601,17.0903,17.0601,17.0903,32200.0
2011-08-29 14:35:00,22.66,22.67,22.65,22.65,18700.0,17.0828,17.0903,17.0752,17.0752,18700.0
2011-08-29 14:40:00,22.66,22.67,22.65,22.66,13300.0,17.0828,17.0903,17.0752,17.0828,13300.0
2011-08-29 14:45:00,22.67,22.67,22.66,22.66,10000.0,17.0903,17.0903,17.0828,17.0828,10000.0
2011-08-29 14:50:00,22.66,22.68,22.66,22.67,17500.0,17.0828,17.0978,17.0828,17.0903,17500.0
2011-08-29 14:55:00,22.67,22.67,22.63,22.65,55700.0,17.0903,17.0903,17.0601,17.0752,55700.0
2011-08-29 15:00:00,22.65,22.67,22.65,22.66,20800.0,17.0752,17.0903,17.0752,17.0828,20800.0
2011-08-29 15:05:00,22.66,22.67,22.63,22.63,27000.0,17.0828,17.0903,17.0601,17.0601,27000.0
2011-08-29 15:10:00,22.63,22.64,22.62,22.63,21400.0,17.0601,17.0677,17.0526,17.0601,21400.0
2011-08-29 15:15:00,22.64,22.66,22.62,22.62,35600.0,17.0677,17.0828,17.0526,17.0526,35600.0
2011-08-29 15:20:00,22.61,22.64,22.61,22.63,39400.0,17.0451,17.0677,17.0451,17.0601,39400.0
2011-08-29 15:25:00,22.63,22.64,22.62,22.63,26200.0,17.0601,17.0677,17.0526,17.0601,26200.0
2011-08-29 15:30:00,22.63,22.64,22.62,22.63,65500.0,17.0601,17.0677,17.0526,17.0601,65500.0
2011-08-29 15:35:00,22.62,22.63,22.6,22.61,35900.0,17.0526,17.0601,17.0375,17.0451,35900.0
2011-08-29 15:40:00,22.61,22.64,22.57,22.64,164600.0,17.0451,17.0677,17.0149,17.0677,164600.0
2011-08-29 15:45:00,22.65,22.67,22.64,22.64,63700.0,17.0752,17.0903,17.0677,17.0677,63700.0
2011-08-29 15:50:00,22.64,22.66,22.63,22.64,115600.0,17.0677,17.0828,17.0601,17.0677,115600.0
2011-08-29 15:55:00,22.64,22.65,22.63,22.64,187500.0,17.0677,17.0752,17.0601,17.0677,187500.0
2011-08-30 09:30:00,22.56,22.6,22.45,22.45,25800.0,17.0074,17.0375,16.9245,16.9245,25800.0
2011-08-30 09:35:00,22.45,22.47,22.42,22.45,18800.0,16.9245,16.9395,16.9018,16.9245,18800.0
2011-08-30 09:40:00,22.45,22.56,22.44,22.54,21800.0,16.9245,17.0074,16.9169,16.9923,21800.0
2011-08-30 09:45:00,22.55,22.58,22.49,22.5,14800.0,16.9998,17.0225,16.9546,16.9621,14800.0
2011-08-30 09:50:00,22.49,22.51,22.44,22.49,41200.0,16.9546,16.9697,16.9169,16.9546,41200.0
2011-08-30 09:55:00,22.49,22.52,22.46,22.5,21000.0,16.9546,16.9772,16.932,16.9621,21000.0
2011-08-30 10:00:00,22.47,22.47,22.34,22.34,26400.0,16.9395,16.9395,16.8415,16.8415,26400.0
2011-08-30 10:05:00,22.34,22.45,22.34,22.43,33700.0,16.8415,16.9245,16.8415,16.9094,33700.0
2011-08-30 10:10:00,22.43,22.46,22.4,22.4,12500.0,16.9094,16.932,16.8868,16.8868,12500.0
2011-08-30 10:15:00,22.41,22.46,22.39,22.39,14200.0,16.8943,16.932,16.8792,16.8792,14200.0
2011-08-30 10:20:00,22.39,22.43,22.38,22.42,25300.0,16.8792,16.9094,16.8717,16.9018,25300.0
2011-08-30 10:25:00,22.42,22.47,22.4,22.46,18200.0,16.9018,16.9395,16.8868,16.932,18200.0
2011-08-30 10:30:00,22.46,22.53,22.44,22.49,15600.0,16.932,16.9848,16.9169,16.9546,15600.0
2011-08-30 10:35:00,22.51,22.54,22.51,22.51,27400.0,16.9697,16.9923,16.9697,16.9697,27400.0
2011-08-30 10:40:00,22.51,22.52,22.46,22.47,25200.0,16.9697,16.9772,16.932,16.9395,25200.0
2011-08-30 10:45:00,22.48,22.51,22.42,22.43,22900.0,16.9471,16.9697,16.9018,16.9094,22900.0
2011-08-30 10:50:00,22.44,22.5,22.43,22.48,19600.0,16.9169,16.9621,16.9094,16.9471,19600.0
2011-08-30 10:55:00,22.49,22.52,22.47,22.47,22400.0,16.9546,16.9772,16.9395,16.9395,22400.0
2011-08-30 11:00:00,22.46,22.5,22.41,22.49,14200.0,16.932,16.9621,16.8943,16.9546,14200.0
2011-08-30 11:05:00,22.5,22.53,22.46,22.5,28700.0,16.9621,16.9848,16.932,16.9621,28700.0
2011-08-30 11:10:00,22.49,22.52,22.48,22.5,16000.0,16.9546,16.9772,16.9471,16.9621,16000.0
2011-08-30 11:15:00,22.5,22.53,22.43,22.44,16700.0,16.9621,16.9848,16.9094,16.9169,16700.0
2011-08-30 11:20:00,22.43,22.48,22.43,22.47,12600.0,16.9094,16.9471,16.9094,16.9395,12600.0
2011-08-30 11:25:00,22.47,22.57,22.45,22.51,41000.0,16.9395,17.0149,16.9245,16.9697,41000.0
2011-08-30 11:30:00,22.5,22.58,22.5,22.57,23300.0,16.9621,17.0225,16.9621,17.0149,23300.0
2011-08-30 11:35:00,22.57,22.62,22.55,22.6,25600.0,17.0149,17.0526,16.9998,17.0375,25600.0
2011-08-30 11:40:00,22.6,22.67,22.6,22.61,28100.0,17.0375,17.0903,17.0375,17.0451,28100.0
2011-08-30 11:45:00,22.62,22.62,22.54,22.54,15100.0,17.0526,17.0526,16.9923,16.9923,15100.0
2011-08-30 11:50:00,22.54,22.59,22.54,22.58,9900.0,16.9923,17.03,16.9923,17.0225,9900.0
2011-08-30 11:55:00,22.58,22.6,22.55,22.57,17100.0,17.0225,17.0375,16.9998,17.0149,17100.0
2011-08-30 12:00:00,22.57,22.58,22.53,22.54,12500.0,17.0149,17.0225,16.9848,16.9923,12500.0
2011-08-30 12:05:00,22.54,22.56,22.52,22.54,12000.0,16.9923,17.0074,16.9772,16.9923,12000.0
2011-08-30 12:10:00,22.53,22.57,22.53,22.55,8400.0,16.9848,17.0149,16.9848,16.9998,8400.0
2011-08-30 12:15:00,22.55,22.55,22.52,22.55,7500.0,16.9998,16.9998,16.9772,16.9998,7500.0
2011-08-30 12:20:00,22.55,22.58,22.54,22.58,8400.0,16.9998,17.0225,16.9923,17.0225,8400.0
2011-08-30 12:25:00,22.58,22.58,22.54,22.54,5400.0,17.0225,17.0225,16.9923,16.9923,5400.0
2011-08-30 12:30:00,22.55,22.58,22.55,22.58,7900.0,16.9998,17.0225,16.9998,17.0225,7900.0
2011-08-30 12:35:00,22.58,22.59,22.57,22.58,5200.0,17.0225,17.03,17.0149,17.0225,5200.0
2011-08-30 12:40:00,22.58,22.58,22.52,22.53,12400.0,17.0225,17.0225,16.9772,16.9848,12400.0
2011-08-30 12:45:00,22.53,22.55,22.52,22.54,9700.0,16.9848,16.9998,16.9772,16.9923,9700.0
2011-08-30 12:50:00,22.53,22.55,22.51,22.53,7600.0,16.9848,16.9998,16.9697,16.9848,7600.0
2011-08-30 12:55:00,22.52,22.52,22.49,22.51,6300.0,16.9772,16.9772,16.9546,16.9697,6300.0
2011-08-30 13:00:00,22.51,22.52,22.48,22.49,13800.0,16.9697,16.9772,16.9471,16.9546,13800.0
2011-08-30 13:05:00,22.49,22.53,22.48,22.53,8700.0,16.9546,16.9848,16.9471,16.9848,8700.0
2011-08-30 13:10:00,22.53,22.57,22.51,22.55,12800.0,16.9848,17.0149,16.9697,16.9998,12800.0
2011-08-30 13:15:00,22.56,22.57,22.54,22.57,10000.0,17.0074,17.0149,16.9923,17.0149,10000.0
2011-08-30 13:20:00,22.57,22.61,22.57,22.61,8200.0,17.0149,17.0451,17.0149,17.0451,8200.0
2011-08-30 13:25:00,22.61,22.62,22.57,22.61,12200.0,17.0451,17.0526,17.0149,17.0451,12200.0
2011-08-30 13:30:00,22.6,22.61,22.53,22.53,14900.0,17.0375,17.0451,16.9848,16.9848,14900.0
2011-08-30 13:35:00,22.53,22.56,22.53,22.55,9900.0,16.9848,17.0074,16.9848,16.9998,9900.0
2011-08-30 13:40:00,22.55,22.6,22.55,22.57,10800.0,16.9998,17.0375,16.9998,17.0149,10800.0
2011-08-30 13:45:00,22.58,22.63,22.56,22.59,16700.0,17.0225,17.0601,17.0074,17.03,16700.0
2011-08-30 13:50:00,22.6,22.6,22.57,22.58,16300.0,17.0375,17.0375,17.0149,17.0225,16300.0
2011-08-30 13:55:00,22.59,22.59,22.56,22.57,9100.0,17.03,17.03,17.0074,17.0149,9100.0
2011-08-30 14:00:00,22.58,22.63,22.52,22.52,59200.0,17.0225,17.0601,16.9772,16.9772,59200.0
2011-08-30 14:05:00,22.53,22.57,22.5,22.56,15500.0,16.9848,17.0149,16.9621,17.0074,15500.0
2011-08-30 14:10:00,22.57,22.66,22.54,22.65,32300.0,17.0149,17.0828,16.9923,17.0752,32300.0
2011-08-30 14:15:00,22.65,22.67,22.62,22.65,15300.0,17.0752,17.0903,17.0526,17.0752,15300.0
2011-08-30 14:20:00,22.66,22.68,22.61,22.67,19400.0,17.0828,17.0978,17.0451,17.0903,19400.0
2011-08-30 14:25:00,22.66,22.7,22.64,22.69,14800.0,17.0828,17.1129,17.0677,17.1054,14800.0
2011-08-30 14:30:00,22.69,22.71,22.67,22.71,32700.0,17.1054,17.1205,17.0903,17.1205,32700.0
2011-08-30 14:35:00,22.71,22.73,22.68,22.72,38600.0,17.1205,17.1355,17.0978,17.128,38600.0
2011-08-30 14:40:00,22.72,22.74,22.7,22.71,20600.0,17.128,17.1431,17.1129,17.1205,20600.0
2011-08-30 14:45:00,22.7,22.72,22.67,22.68,18600.0,17.1129,17.128,17.0903,17.0978,18600.0
2011-08-30 14:50:00,22.68,22.72,22.62,22.64,20400.0,17.0978,17.128,17.0526,17.0677,20400.0
2011-08-30 14:55:00,22.62,22.7,22.59,22.7,36500.0,17.0526,17.1129,17.03,17.1129,36500.0
2011-08-30 15:00:00,22.69,22.69,22.65,22.65,39200.0,17.1054,17.1054,17.0752,17.0752,39200.0
2011-08-30 15:05:00,22.66,22.68,22.65,22.67,13200.0,17.0828,17.0978,17.0752,17.0903,13200.0
2011-08-30 15:10:00,22.66,22.66,22.61,22.62,14500.0,17.0828,17.0828,17.0451,17.0526,14500.0
2011-08-30 15:15:00,22.62,22.64,22.6,22.63,15500.0,17.0526,17.0677,17.0375,17.0601,15500.0
2011-08-30 15:20:00,22.63,22.64,22.61,22.64,13400.0,17.0601,17.0677,17.0451,17.0677,13400.0
2011-08-30 15:25:00,22.64,22.66,22.61,22.65,24800.0,17.0677,17.0828,17.0451,17.0752,24800.0
2011-08-30 15:30:00,22.65,22.71,22.65,22.7,29800.0,17.0752,17.1205,17.0752,17.1129,29800.0
2011-08-30 15:35:00,22.71,22.76,22.71,22.76,71200.0,17.1205,17.1582,17.1205,17.1582,71200.0
2011-08-30 15:40:00,22.76,22.78,22.73,22.74,68300.0,17.1582,17.1732,17.1355,17.1431,68300.0
2011-08-30 15:45:00,22.74,22.75,22.67,22.69,131300.0,17.1431,17.1506,17.0903,17.1054,131300.0
2011-08-30 15:50:00,22.69,22.69,22.62,22.62,137800.0,17.1054,17.1054,17.0526,17.0526,137800.0
2011-08-30 15:55:00,22.62,22.63,22.57,22.58,235600.0,17.0526,17.0601,17.0149,17.0225,235600.0
2011-08-31 09:30:00,22.84,22.89,22.76,22.79,24400.0,17.2185,17.2562,17.1582,17.1808,24400.0
2011-08-31 09:35:00,22.79,22.81,22.72,22.77,16500.0,17.1808,17.1958,17.128,17.1657,16500.0
2011-08-31 09:40:00,22.77,22.97,22.77,22.97,26900.0,17.1657,17.3165,17.1657,17.3165,26900.0
2011-08-31 09:45:00,22.97,23.05,22.93,23.05,37200.0,17.3165,17.3768,17.2863,17.3768,37200.0
2011-08-31 09:50:00,23.05,23.05,22.97,23.01,25000.0,17.3768,17.3768,17.3165,17.3466,25000.0
2011-08-31 09:55:00,23.01,23.05,23.0,23.02,37000.0,17.3466,17.3768,17.3391,17.3542,37000.0
2011-08-31 10:00:00,23.02,23.15,23.02,23.12,52300.0,17.3542,17.4522,17.3542,17.4295,52300.0
2011-08-31 10:05:00,23.12,23.18,23.12,23.18,37300.0,17.4295,17.4748,17.4295,17.4748,37300.0
2011-08-31 10:10:00,23.18,23.26,23.15,23.26,41900.0,17.4748,17.5351,17.4522,17.5351,41900.0
2011-08-31 10:15:00,23.26,23.29,23.25,23.29,19900.0,17.5351,17.5577,17.5275,17.5577,19900.0
2011-08-31 10:20:00,23.29,23.3,23.22,23.22,21600.0,17.5577,17.5652,17.5049,17.5049,21600.0
2011-08-31 10:25:00,23.22,23.27,23.21,23.26,24700.0,17.5049,17.5426,17.4974,17.5351,24700.0
2011-08-31 10:30:00,23.26,23.27,23.24,23.26,31300.0,17.5351,17.5426,17.52,17.5351,31300.0
2011-08-31 10:35:00,23.26,23.31,23.26,23.31,16400.0,17.5351,17.5728,17.5351,17.5728,16400.0
2011-08-31 10:40:00,23.31,23.31,23.22,23.23,20700.0,17.5728,17.5728,17.5049,17.5125,20700.0
2011-08-31 10:45:00,23.22,23.24,23.21,23.22,51600.0,17.5049,17.52,17.4974,17.5049,51600.0
2011-08-31 10:50:00,23.22,23.26,23.22,23.25,23100.0,17.5049,17.5351,17.5049,17.5275,23100.0
2011-08-31 10:55:00,23.25,23.25,23.18,23.21,28200.0,17.5275,17.5275,17.4748,17.4974,28200.0
2011-08-31 11:00:00,23.21,23.22,23.2,23.22,23100.0,17.4974,17.5049,17.4899,17.5049,23100.0
2011-08-31 11:05:00,23.23,23.3,23.22,23.3,32300.0,17.5125,17.5652,17.5049,17.5652,32300.0
2011-08-31 11:10:00,23.3,23.36,23.28,23.34,33000.0,17.5652,17.6105,17.5502,17.5954,33000.0
2011-08-31 11:15:00,23.34,23.35,23.3,23.31,19400.0,17.5954,17.6029,17.5652,17.5728,19400.0
2011-08-31 11:20:00,23.31,23.32,23.28,23.29,58800.0,17.5728,17.5803,17.5502,17.5577,58800.0
2011-08-31 11:25:00,23.3,23.32,23.27,23.27,21100.0,17.5652,17.5803,17.5426,17.5426,21100.0
2011-08-31 11:30:00,23.28,23.31,23.26,23.29,17700.0,17.5502,17.5728,17.5351,17.5577,17700.0
2011-08-31 11:35:00,23.3,23.34,23.29,23.31,40100.0,17.5652,17.5954,17.5577,17.5728,40100.0
2011-08-31 11:40:00,23.3,23.32,23.3,23.32,19700.0,17.5652,17.5803,17.5652,17.5803,19700.0
2011-08-31 11:45:00,23.32,23.32,23.28,23.3,20900.0,17.5803,17.5803,17.5502,17.5652,20900.0
2011-08-31 11:50:00,23.3,23.35,23.3,23.35,21100.0,17.5652,17.6029,17.5652,17.6029,21100.0
2011-08-31 11:55:00,23.35,23.35,23.32,23.33,17800.0,17.6029,17.6029,17.5803,17.5879,17800.0
2011-08-31 12:00:00,23.32,23.37,23.32,23.36,31100.0,17.5803,17.618,17.5803,17.6105,31100.0
2011-08-31 12:05:00,23.35,23.37,23.35,23.36,10400.0,17.6029,17.618,17.6029,17.6105,10400.0
2011-08-31 12:10:00,23.36,23.43,23.35,23.43,26400.0,17.6105,17.6632,17.6029,17.6632,26400.0
2011-08-31 12:15:00,23.43,23.43,23.39,23.39,42500.0,17.6632,17.6632,17.6331,17.6331,42500.0
2011-08-31 12:20:00,23.39,23.4,23.38,23.38,36200.0,17.6331,17.6406,17.6256,17.6256,36200.0
2011-08-31 12:25:00,23.39,23.39,23.38,23.39,15300.0,17.6331,17.6331,17.6256,17.6331,15300.0
2011-08-31 12:30:00,23.39,23.44,23.39,23.43,11600.0,17.6331,17.6708,17.6331,17.6632,11600.0
2011-08-31 12:35:00,23.43,23.45,23.4,23.43,29000.0,17.6632,17.6783,17.6406,17.6632,29000.0
2011-08-31 12:40:00,23.43,23.45,23.42,23.43,20200.0,17.6632,17.6783,17.6557,17.6632,20200.0
2011-08-31 12:45:00,23.43,23.49,23.42,23.46,61800.0,17.6632,17.7085,17.6557,17.6859,61800.0
2011-08-31 12:50:00,23.46,23.52,23.45,23.51,45600.0,17.6859,17.7311,17.6783,17.7236,45600.0
2011-08-31 12:55:00,23.51,23.53,23.49,23.5,29100.0,17.7236,17.7386,17.7085,17.716,29100.0
2011-08-31 13:00:00,23.49,23.51,23.47,23.47,24100.0,17.7085,17.7236,17.6934,17.6934,24100.0
2011-08-31 13:05:00,23.48,23.49,23.45,23.47,13800.0,17.7009,17.7085,17.6783,17.6934,13800.0
2011-08-31 13:10:00,23.47,23.54,23.46,23.53,27400.0,17.6934,17.7462,17.6859,17.7386,27400.0
2011-08-31 13:15:00,23.53,23.53,23.5,23.51,12900.0,17.7386,17.7386,17.716,17.7236,12900.0
2011-08-31 13:20:00,23.5,23.51,23.5,23.5,7500.0,17.716,17.7236,17.716,17.716,7500.0
2011-08-31 13:25:00,23.5,23.51,23.48,23.49,17000.0,17.716,17.7236,17.7009,17.7085,17000.0
2011-08-31 13:30:00,23.5,23.5,23.49,23.5,9000.0,17.716,17.716,17.7085,17.716,9000.0
2011-08-31 13:35:00,23.5,23.5,23.48,23.48,13600.0,17.716,17.716,17.7009,17.7009,13600.0
2011-08-31 13:40:00,23.49,23.49,23.46,23.47,19100.0,17.7085,17.7085,17.6859,17.6934,19100.0
2011-08-31 13:45:00,23.47,23.48,23.45,23.46,18000.0,17.6934,17.7009,17.6783,17.6859,18000.0
2011-08-31 13:50:00,23.46,23.49,23.45,23.49,54300.0,17.6859,17.7085,17.6783,17.7085,54300.0
2011-08-31 13:55:00,23.48,23.48,23.44,23.46,17500.0,17.7009,17.7009,17.6708,17.6859,17500.0
2011-08-31 14:00:00,23.45,23.48,23.45,23.47,29700.0,17.6783,17.7009,17.6783,17.6934,29700.0
2011-08-31 14:05:00,23.48,23.48,23.44,23.44,25800.0,17.7009,17.7009,17.6708,17.6708,25800.0
2011-08-31 14:10:00,23.44,23.45,23.41,23.41,26300.0,17.6708,17.6783,17.6482,17.6482,26300.0
2011-08-31 14:15:00,23.42,23.46,23.42,23.46,11200.0,17.6557,17.6859,17.6557,17.6859,11200.0
2011-08-31 14:20:00,23.46,23.5,23.45,23.49,12200.0,17.6859,17.716,17.6783,17.7085,12200.0
2011-08-31 14:25:00,23.49,23.56,23.49,23.56,28200.0,17.7085,17.7612,17.7085,17.7612,28200.0
2011-08-31 14:30:00,23.55,23.55,23.51,23.51,25700.0,17.7537,17.7537,17.7236,17.7236,25700.0
2011-08-31 14:35:00,23.52,23.52,23.45,23.48,32800.0,17.7311,17.7311,17.6783,17.7009,32800.0
2011-08-31 14:40:00,23.48,23.48,23.42,23.42,23800.0,17.7009,17.7009,17.6557,17.6557,23800.0
2011-08-31 14:45:00,23.42,23.46,23.42,23.46,29100.0,17.6557,17.6859,17.6557,17.6859,29100.0
2011-08-31 14:50:00,23.46,23.46,23.36,23.38,35300.0,17.6859,17.6859,17.6105,17.6256,35300.0
2011-08-31 14:55:00,23.38,23.45,23.36,23.45,55000.0,17.6256,17.6783,17.6105,17.6783,55000.0
2011-08-31 15:00:00,23.45,23.45,23.39,23.39,66000.0,17.6783,17.6783,17.6331,17.6331,66000.0
2011-08-31 15:05:00,23.39,23.44,23.38,23.44,29600.0,17.6331,17.6708,17.6256,17.6708,29600.0
2011-08-31 15:10:00,23.44,23.44,23.35,23.37,66200.0,17.6708,17.6708,17.6029,17.618,66200.0
2011-08-31 15:15:00,23.37,23.37,23.3,23.32,58500.0,17.618,17.618,17.5652,17.5803,58500.0
2011-08-31 15:20:00,23.32,23.37,23.3,23.37,56900.0,17.5803,17.618,17.5652,17.618,56900.0
2011-08-31 15:25:00,23.35,23.38,23.33,23.37,50500.0,17.6029,17.6256,17.5879,17.618,50500.0
2011-08-31 15:30:00,23.38,23.38,23.35,23.36,57400.0,17.6256,17.6256,17.6029,17.6105,57400.0
2011-08-31 15:35:00,23.36,23.43,23.35,23.42,56800.0,17.6105,17.6632,17.6029,17.6557,56800.0
2011-08-31 15:40:00,23.42,23.45,23.39,23.45,73100.0,17.6557,17.6783,17.6331,17.6783,73100.0
2011-08-31 15:45:00,23.45,23.46,23.42,23.46,137800.0,17.6783,17.6859,17.6557,17.6859,137800.0
2011-08-31 15:50:00,23.46,23.49,23.43,23.46,126300.0,17.6859,17.7085,17.6632,17.6859,126300.0
2011-08-31 15:55:00,23.46,23.46,23.38,23.43,255200.0,17.6859,17.6859,17.6256,17.6632,255200.0
2011-09-01 09:30:00,23.39,23.54,23.39,23.48,26100.0,17.6331,17.7462,17.6331,17.7009,26100.0
2011-09-01 09:35:00,23.5,23.64,23.46,23.56,25500.0,17.716,17.8216,17.6859,17.7612,25500.0
2011-09-01 09:40:00,23.57,23.63,23.57,23.62,15600.0,17.7688,17.814,17.7688,17.8065,15600.0
2011-09-01 09:45:00,23.62,23.64,23.54,23.58,24400.0,17.8065,17.8216,17.7462,17.7763,24400.0
2011-09-01 09:50:00,23.57,23.57,23.49,23.51,11700.0,17.7688,17.7688,17.7085,17.7236,11700.0
2011-09-01 09:55:00,23.51,23.56,23.46,23.49,27500.0,17.7236,17.7612,17.6859,17.7085,27500.0
2011-09-01 10:00:00,23.47,23.84,23.45,23.73,115800.0,17.6934,17.9723,17.6783,17.8894,115800.0
2011-09-01 10:05:00,23.73,23.75,23.67,23.69,33500.0,17.8894,17.9045,17.8442,17.8593,33500.0
2011-09-01 10:10:00,23.7,23.75,23.62,23.62,25800.0,17.8668,17.9045,17.8065,17.8065,25800.0
2011-09-01 10:15:00,23.62,23.66,23.61,23.66,29800.0,17.8065,17.8366,17.7989,17.8366,29800.0
2011-09-01 10:20:00,23.66,23.68,23.63,23.66,26200.0,17.8366,17.8517,17.814,17.8366,26200.0
2011-09-01 10:25:00,23.66,23.69,23.63,23.66,22700.0,17.8366,17.8593,17.814,17.8366,22700.0
2011-09-01 10:30:00,23.65,23.65,23.54,23.54,20700.0,17.8291,17.8291,17.7462,17.7462,20700.0
2011-09-01 10:35:00,23.54,23.61,23.52,23.6,28700.0,17.7462,17.7989,17.7311,17.7914,28700.0
2011-09-01 10:40:00,23.61,23.66,23.59,23.64,28200.0,17.7989,17.8366,17.7839,17.8216,28200.0
2011-09-01 10:45:00,23.63,23.63,23.53,23.55,27200.0,17.814,17.814,17.7386,17.7537,27200.0
2011-09-01 10:50:00,23.54,23.61,23.53,23.56,28700.0,17.7462,17.7989,17.7386,17.7612,28700.0
2011-09-01 10:55:00,23.55,23.57,23.52,23.52,20800.0,17.7537,17.7688,17.7311,17.7311,20800.0
2011-09-01 11:00:00,23.53,23.57,23.51,23.57,22700.0,17.7386,17.7688,17.7236,17.7688,22700.0
2011-09-01 11:05:00,23.57,23.58,23.52,23.52,23800.0,17.7688,17.7763,17.7311,17.7311,23800.0
2011-09-01 11:10:00,23.52,23.52,23.49,23.5,21000.0,17.7311,17.7311,17.7085,17.716,21000.0
2011-09-01 11:15:00,23.49,23.58,23.49,23.57,45300.0,17.7085,17.7763,17.7085,17.7688,45300.0
2011-09-01 11:20:00,23.57,23.63,23.57,23.6,28300.0,17.7688,17.814,17.7688,17.7914,28300.0
2011-09-01 11:25:00,23.59,23.64,23.59,23.62,26900.0,17.7839,17.8216,17.7839,17.8065,26900.0
2011-09-01 11:30:00,23.61,23.65,23.6,23.64,15800.0,17.7989,17.8291,17.7914,17.8216,15800.0
2011-09-01 11:35:00,23.64,23.66,23.63,23.66,31100.0,17.8216,17.8366,17.814,17.8366,31100.0
2011-09-01 11:40:00,23.66,23.67,23.55,23.56,29300.0,17.8366,17.8442,17.7537,17.7612,29300.0
2011-09-01 11:45:00,23.57,23.62,23.53,23.62,20800.0,17.7688,17.8065,17.7386,17.8065,20800.0
2011-09-01 11:50:00,23.61,23.66,23.55,23.66,28600.0,17.7989,17.8366,17.7537,17.8366,28600.0
2011-09-01 11:55:00,23.67,23.68,23.63,23.64,19600.0,17.8442,17.8517,17.814,17.8216,19600.0
2011-09-01 12:00:00,23.64,23.64,23.59,23.62,22700.0,17.8216,17.8216,17.7839,17.8065,22700.0
2011-09-01 12:05:00,23.63,23.68,23.6,23.68,17700.0,17.814,17.8517,17.7914,17.8517,17700.0
2011-09-01 12:10:00,23.68,23.68,23.64,23.65,13300.0,17.8517,17.8517,17.8216,17.8291,13300.0
2011-09-01 12:15:00,23.65,23.66,23.59,23.66,13100.0,17.8291,17.8366,17.7839,17.8366,13100.0
2011-09-01 12:20:00,23.66,23.69,23.65,23.66,23800.0,17.8366,17.8593,17.8291,17.8366,23800.0
2011-09-01 12:25:00,23.66,23.68,23.65,23.67,13600.0,17.8366,17.8517,17.8291,17.8442,13600.0
2011-09-01 12:30:00,23.67,23.7,23.66,23.7,9500.0,17.8442,17.8668,17.8366,17.8668,9500.0
2011-09-01 12:35:00,23.7,23.71,23.68,23.71,21000.0,17.8668,17.8743,17.8517,17.8743,21000.0
2011-09-01 12:40:00,23.71,23.71,23.69,23.71,20400.0,17.8743,17.8743,17.8593,17.8743,20400.0
2011-09-01 12:45:00,23.71,23.73,23.7,23.72,34300.0,17.8743,17.8894,17.8668,17.8819,34300.0
2011-09-01 12:50:00,23.72,23.75,23.71,23.72,47900.0,17.8819,17.9045,17.8743,17.8819,47900.0
2011-09-01 12:55:00,23.72,23.74,23.7,23.71,40600.0,17.8819,17.8969,17.8668,17.8743,40600.0
2011-09-01 13:00:00,23.7,23.7,23.66,23.7,39800.0,17.8668,17.8668,17.8366,17.8668,39800.0
2011-09-01 13:05:00,23.7,23.71,23.66,23.67,21200.0,17.8668,17.8743,17.8366,17.8442,21200.0
2011-09-01 13:10:00,23.67,23.69,23.64,23.69,14900.0,17.8442,17.8593,17.8216,17.8593,14900.0
2011-09-01 13:15:00,23.69,23.69,23.66,23.69,26800.0,17.8593,17.8593,17.8366,17.8593,26800.0
2011-09-01 13:20:00,23.69,23.7,23.62,23.62,25900.0,17.8593,17.8668,17.8065,17.8065,25900.0
2011-09-01 13:25:00,23.61,23.7,23.61,23.7,15800.0,17.7989,17.8668,17.7989,17.8668,15800.0
2011-09-01 13:30:00,23.69,23.7,23.65,23.67,17600.0,17.8593,17.8668,17.8291,17.8442,17600.0
2011-09-01 13:35:00,23.67,23.68,23.62,23.63,17700.0,17.8442,17.8517,17.8065,17.814,17700.0
2011-09-01 13:40:00,23.63,23.63,23.56,23.56,16200.0,17.814,17.814,17.7612,17.7612,16200.0
2011-09-01 13:45:00,23.57,23.59,23.53,23.59,20000.0,17.7688,17.7839,17.7386,17.7839,20000.0
2011-09-01 13:50:00,23.59,23.59,23.52,23.55,14100.0,17.7839,17.7839,17.7311,17.7537,14100.0
2011-09-01 13:55:00,23.55,23.62,23.55,23.57,19500.0,17.7537,17.8065,17.7537,17.7688,19500.0
2011-09-01 14:00:00,23.57,23.58,23.49,23.51,24000.0,17.7688,17.7763,17.7085,17.7236,24000.0
2011-09-01 14:05:00,23.51,23.59,23.49,23.58,27900.0,17.7236,17.7839,17.7085,17.7763,27900.0
2011-09-01 14:10:00,23.58,23.61,23.57,23.59,17500.0,17.7763,17.7989,17.7688,17.7839,17500.0
2011-09-01 14:15:00,23.59,23.61,23.56,23.58,36100.0,17.7839,17.7989,17.7612,17.7763,36100.0
2011-09-01 14:20:00,23.59,23.59,23.56,23.58,18900.0,17.7839,17.7839,17.7612,17.7763,18900.0
2011-09-01 14:25:00,23.59,23.62,23.56,23.58,20000.0,17.7839,17.8065,17.7612,17.7763,20000.0
2011-09-01 14:30:00,23.58,23.63,23.57,23.58,35700.0,17.7763,17.814,17.7688,17.7763,35700.0
2011-09-01 14:35:00,23.59,23.64,23.58,23.64,20100.0,17.7839,17.8216,17.7763,17.8216,20100.0
2011-09-01 14:40:00,23.64,23.65,23.62,23.62,23900.0,17.8216,17.8291,17.8065,17.8065,23900.0
2011-09-01 14:45:00,23.62,23.63,23.6,23.62,22700.0,17.8065,17.814,17.7914,17.8065,22700.0
2011-09-01 14:50:00,23.62,23.62,23.58,23.61,20700.0,17.8065,17.8065,17.7763,17.7989,20700.0
2011-09-01 14:55:00,23.61,23.62,23.59,23.6,25100.0,17.7989,17.8065,17.7839,17.7914,25100.0
2011-09-01 15:00:00,23.59,23.6,23.55,23.56,28400.0,17.7839,17.7914,17.7537,17.7612,28400.0
2011-09-01 15:05:00,23.56,23.6,23.55,23.59,38600.0,17.7612,17.7914,17.7537,17.7839,38600.0
2011-09-01 15:10:00,23.59,23.61,23.58,23.59,34000.0,17.7839,17.7989,17.7763,17.7839,34000.0
2011-09-01 15:15:00,23.59,23.62,23.58,23.61,24700.0,17.7839,17.8065,17.7763,17.7989,24700.0
2011-09-01 15:20:00,23.6,23.63,23.57,23.61,34000.0,17.7914,17.814,17.7688,17.7989,34000.0
2011-09-01 15:25:00,23.61,23.64,23.6,23.6,37500.0,17.7989,17.8216,17.7914,17.7914,37500.0
2011-09-01 15:30:00,23.6,23.61,23.52,23.52,52700.0,17.7914,17.7989,17.7311,17.7311,52700.0
2011-09-01 15:35:00,23.52,23.56,23.51,23.53,44900.0,17.7311,17.7612,17.7236,17.7386,44900.0
2011-09-01 15:40:00,23.52,23.58,23.52,23.58,138200.0,17.7311,17.7763,17.7311,17.7763,138200.0
2011-09-01 15:45:00,23.58,23.6,23.55,23.58,150900.0,17.7763,17.7914,17.7537,17.7763,150900.0
2011-09-01 15:50:00,23.57,23.61,23.55,23.57,110600.0,17.7688,17.7989,17.7537,17.7688,110600.0
2011-09-01 15:55:00,23.58,23.58,23.52,23.54,115400.0,17.7763,17.7763,17.7311,17.7462,115400.0
2011-09-02 09:30:00,23.09,23.2,23.04,23.15,25400.0,17.4069,17.4899,17.3692,17.4522,25400.0
2011-09-02 09:35:00,23.12,23.24,23.06,23.1,46400.0,17.4295,17.52,17.3843,17.4145,46400.0
2011-09-02 09:40:00,23.1,23.1,22.98,23.0,38200.0,17.4145,17.4145,17.324,17.3391,38200.0
2011-09-02 09:45:00,22.99,22.99,22.91,22.93,59700.0,17.3315,17.3315,17.2712,17.2863,59700.0
2011-09-02 09:50:00,22.93,22.97,22.91,22.93,45800.0,17.2863,17.3165,17.2712,17.2863,45800.0
2011-09-02 09:55:00,22.93,22.94,22.84,22.89,23500.0,17.2863,17.2938,17.2185,17.2562,23500.0
2011-09-02 10:00:00,22.9,23.03,22.9,23.03,35200.0,17.2637,17.3617,17.2637,17.3617,35200.0
2011-09-02 10:05:00,23.03,23.12,23.02,23.11,16200.0,17.3617,17.4295,17.3542,17.422,16200.0
2011-09-02 10:10:00,23.11,23.17,23.11,23.12,23300.0,17.422,17.4672,17.422,17.4295,23300.0
2011-09-02 10:15:00,23.12,23.19,23.11,23.18,13600.0,17.4295,17.4823,17.422,17.4748,13600.0
2011-09-02 10:20:00,23.18,23.19,23.11,23.13,16700.0,17.4748,17.4823,17.422,17.4371,16700.0
2011-09-02 10:25:00,23.13,23.17,23.12,23.14,16200.0,17.4371,17.4672,17.4295,17.4446,16200.0
2011-09-02 10:30:00,23.13,23.13,23.06,23.08,15800.0,17.4371,17.4371,17.3843,17.3994,15800.0
2011-09-02 10:35:00,23.08,23.12,23.03,23.06,14500.0,17.3994,17.4295,17.3617,17.3843,14500.0
2011-09-02 10:40:00,23.06,23.12,23.06,23.08,15800.0,17.3843,17.4295,17.3843,17.3994,15800.0
2011-09-02 10:45:00,23.08,23.11,23.04,23.1,15600.0,17.3994,17.422,17.3692,17.4145,15600.0
2011-09-02 10:50:00,23.11,23.17,23.08,23.15,21000.0,17.422,17.4672,17.3994,17.4522,21000.0
2011-09-02 10:55:00,23.14,23.22,23.14,23.21,12900.0,17.4446,17.5049,17.4446,17.4974,12900.0
2011-09-02 11:00:00,23.21,23.24,23.18,23.18,14700.0,17.4974,17.52,17.4748,17.4748,14700.0
2011-09-02 11:05:00,23.18,23.21,23.17,23.18,9500.0,17.4748,17.4974,17.4672,17.4748,9500.0
2011-09-02 11:10:00,23.18,23.25,23.18,23.24,15700.0,17.4748,17.5275,17.4748,17.52,15700.0
2011-09-02 11:15:00,23.24,23.25,23.2,23.21,11300.0,17.52,17.5275,17.4899,17.4974,11300.0
2011-09-02 11:20:00,23.21,23.24,23.19,23.22,21100.0,17.4974,17.52,17.4823,17.5049,21100.0
2011-09-02 11:25:00,23.21,23.26,23.21,23.26,14500.0,17.4974,17.5351,17.4974,17.5351,14500.0
2011-09-02 11:30:00,23.26,23.26,23.21,23.21,12200.0,17.5351,17.5351,17.4974,17.4974,12200.0
2011-09-02 11:35:00,23.21,23.27,23.21,23.25,11500.0,17.4974,17.5426,17.4974,17.5275,11500.0
2011-09-02 11:40:00,23.26,23.29,23.25,23.27,14600.0,17.5351,17.5577,17.5275,17.5426,14600.0
2011-09-02 11:45:00,23.27,23.27,23.23,23.23,10000.0,17.5426,17.5426,17.5125,17.5125,10000.0
2011-09-02 11:50:00,23.23,23.25,23.22,23.25,13500.0,17.5125,17.5275,17.5049,17.5275,13500.0
2011-09-02 11:55:00,23.25,23.26,23.22,23.25,10400.0,17.5275,17.5351,17.5049,17.5275,10400.0
2011-09-02 12:00:00,23.26,23.29,23.26,23.29,10300.0,17.5351,17.5577,17.5351,17.5577,10300.0
2011-09-02 12:05:00,23.3,23.31,23.29,23.29,12400.0,17.5652,17.5728,17.5577,17.5577,12400.0
2011-09-02 12:10:00,23.29,23.29,23.26,23.29,9400.0,17.5577,17.5577,17.5351,17.5577,9400.0
2011-09-02 12:15:00,23.29,23.32,23.28,23.3,8700.0,17.5577,17.5803,17.5502,17.5652,8700.0
2011-09-02 12:20:00,23.3,23.33,23.29,23.29,17000.0,17.5652,17.5879,17.5577,17.5577,17000.0
2011-09-02 12:25:00,23.29,23.29,23.25,23.26,7500.0,17.5577,17.5577,17.5275,17.5351,7500.0
2011-09-02 12:30:00,23.26,23.26,23.24,23.25,8000.0,17.5351,17.5351,17.52,17.5275,8000.0
2011-09-02 12:35:00,23.25,23.29,23.25,23.28,12900.0,17.5275,17.5577,17.5275,17.5502,12900.0
2011-09-02 12:40:00,23.29,23.29,23.26,23.29,5400.0,17.5577,17.5577,17.5351,17.5577,5400.0
2011-09-02 12:45:00,23.29,23.3,23.27,23.29,7200.0,17.5577,17.5652,17.5426,17.5577,7200.0
2011-09-02 12:50:00,23.28,23.3,23.27,23.27,8600.0,17.5502,17.5652,17.5426,17.5426,8600.0
2011-09-02 12:55:00,23.27,23.27,23.25,23.25,5900.0,17.5426,17.5426,17.5275,17.5275,5900.0
2011-09-02 13:00:00,23.25,23.28,23.22,23.23,11600.0,17.5275,17.5502,17.5049,17.5125,11600.0
2011-09-02 13:05:00,23.23,23.26,23.23,23.23,9700.0,17.5125,17.5351,17.5125,17.5125,9700.0
2011-09-02 13:10:00,23.23,23.25,23.22,23.22,5400.0,17.5125,17.5275,17.5049,17.5049,5400.0
2011-09-02 13:15:00,23.22,23.23,23.19,23.2,8900.0,17.5049,17.5125,17.4823,17.4899,8900.0
2011-09-02 13:20:00,23.19,23.2,23.15,23.15,17500.0,17.4823,17.4899,17.4522,17.4522,17500.0
2011-09-02 13:25:00,23.15,23.16,23.14,23.15,4200.0,17.4522,17.4597,17.4446,17.4522,4200.0
2011-09-02 13:30:00,23.16,23.2,23.15,23.2,12000.0,17.4597,17.4899,17.4522,17.4899,12000.0
2011-09-02 13:35:00,23.19,23.19,23.17,23.17,7900.0,17.4823,17.4823,17.4672,17.4672,7900.0
2011-09-02 13:40:00,23.17,23.18,23.16,23.16,13300.0,17.4672,17.4748,17.4597,17.4597,13300.0
2011-09-02 13:45:00,23.17,23.19,23.16,23.19,7900.0,17.4672,17.4823,17.4597,17.4823,7900.0
2011-09-02 13:50:00,23.19,23.21,23.19,23.2,42100.0,17.4823,17.4974,17.4823,17.4899,42100.0
2011-09-02 13:55:00,23.19,23.21,23.19,23.21,8700.0,17.4823,17.4974,17.4823,17.4974,8700.0
2011-09-02 14:00:00,23.2,23.23,23.2,23.22,26500.0,17.4899,17.5125,17.4899,17.5049,26500.0
2011-09-02 14:05:00,23.22,23.23,23.22,23.22,11100.0,17.5049,17.5125,17.5049,17.5049,11100.0
2011-09-02 14:10:00,23.23,23.23,23.05,23.05,128200.0,17.5125,17.5125,17.3768,17.3768,128200.0
2011-09-02 14:15:00,23.07,23.08,23.05,23.07,15900.0,17.3919,17.3994,17.3768,17.3919,15900.0
2011-09-02 14:20:00,23.08,23.12,23.06,23.07,23700.0,17.3994,17.4295,17.3843,17.3919,23700.0
2011-09-02 14:25:00,23.08,23.13,23.07,23.11,33200.0,17.3994,17.4371,17.3919,17.422,33200.0
2011-09-02 14:30:00,23.11,23.11,23.02,23.03,33000.0,17.422,17.422,17.3542,17.3617,33000.0
2011-09-02 14:35:00,23.04,23.12,23.04,23.11,20300.0,17.3692,17.4295,17.3692,17.422,20300.0
2011-09-02 14:40:00,23.11,23.15,23.11,23.12,14800.0,17.422,17.4522,17.422,17.4295,14800.0
2011-09-02 14:45:00,23.12,23.15,23.09,23.09,17800.0,17.4295,17.4522,17.4069,17.4069,17800.0
2011-09-02 14:50:00,23.09,23.18,23.08,23.17,28500.0,17.4069,17.4748,17.3994,17.4672,28500.0
2011-09-02 14:55:00,23.17,23.19,23.17,23.17,24000.0,17.4672,17.4823,17.4672,17.4672,24000.0
2011-09-02 15:00:00,23.18,23.18,23.07,23.08,19300.0,17.4748,17.4748,17.3919,17.3994,19300.0
2011-09-02 15:05:00,23.07,23.11,23.07,23.1,16300.0,17.3919,17.422,17.3919,17.4145,16300.0
2011-09-02 15:10:00,23.1,23.14,23.09,23.13,18500.0,17.4145,17.4446,17.4069,17.4371,18500.0
2011-09-02 15:15:00,23.14,23.16,23.1,23.15,50200.0,17.4446,17.4597,17.4145,17.4522,50200.0
2011-09-02 15:20:00,23.14,23.18,23.14,23.16,13700.0,17.4446,17.4748,17.4446,17.4597,13700.0
2011-09-02 15:25:00,23.16,23.17,23.14,23.16,23000.0,17.4597,17.4672,17.4446,17.4597,23000.0
2011-09-02 15:30:00,23.16,23.19,23.15,23.19,41000.0,17.4597,17.4823,17.4522,17.4823,41000.0
2011-09-02 15:35:00,23.19,23.21,23.15,23.21,32200.0,17.4823,17.4974,17.4522,17.4974,32200.0
2011-09-02 15:40:00,23.21,23.24,23.19,23.2,45200.0,17.4974,17.52,17.4823,17.4899,45200.0
2011-09-02 15:45:00,23.2,23.22,23.17,23.18,77000.0,17.4899,17.5049,17.4672,17.4748,77000.0
2011-09-02 15:50:00,23.18,23.2,23.13,23.19,87800.0,17.4748,17.4899,17.4371,17.4823,87800.0
2011-09-02 15:55:00,23.2,23.2,23.13,23.14,116700.0,17.4899,17.4899,17.4371,17.4446,116700.0
2011-09-06 09:30:00,22.5,22.5,22.3,22.35,66400.0,16.9621,16.9621,16.8114,16.8491,66400.0
2011-09-06 09:35:00,22.36,22.39,22.28,22.34,35900.0,16.8566,16.8792,16.7963,16.8415,35900.0
2011-09-06 09:40:00,22.33,22.36,22.3,22.33,30700.0,16.834,16.8566,16.8114,16.834,30700.0
2011-09-06 09:45:00,22.32,22.36,22.28,22.3,41100.0,16.8264,16.8566,16.7963,16.8114,41100.0
2011-09-06 09:50:00,22.3,22.4,22.29,22.4,26200.0,16.8114,16.8868,16.8038,16.8868,26200.0
2011-09-06 09:55:00,22.38,22.52,22.38,22.51,28600.0,16.8717,16.9772,16.8717,16.9697,28600.0
2011-09-06 10:00:00,22.52,22.64,22.51,22.56,69800.0,16.9772,17.0677,16.9697,17.0074,69800.0
2011-09-06 10:05:00,22.57,22.57,22.38,22.4,63500.0,17.0149,17.0149,16.8717,16.8868,63500.0
2011-09-06 10:10:00,22.4,22.41,22.31,22.35,35700.0,16.8868,16.8943,16.8189,16.8491,35700.0
2011-09-06 10:15:00,22.35,22.36,22.31,22.32,41100.0,16.8491,16.8566,16.8189,16.8264,41100.0
2011-09-06 10:20:00,22.33,22.38,22.32,22.38,23000.0,16.834,16.8717,16.8264,16.8717,23000.0
2011-09-06 10:25:00,22.37,22.38,22.32,22.33,35200.0,16.8641,16.8717,16.8264,16.834,35200.0
2011-09-06 10:30:00,22.33,22.35,22.3,22.33,25200.0,16.834,16.8491,16.8114,16.834,25200.0
2011-09-06 10:35:00,22.34,22.4,22.33,22.33,22100.0,16.8415,16.8868,16.834,16.834,22100.0
2011-09-06 10:40:00,22.33,22.41,22.33,22.37,22800.0,16.834,16.8943,16.834,16.8641,22800.0
2011-09-06 10:45:00,22.36,22.38,22.34,22.37,25200.0,16.8566,16.8717,16.8415,16.8641,25200.0
2011-09-06 10:50:00,22.37,22.4,22.36,22.38,25600.0,16.8641,16.8868,16.8566,16.8717,25600.0
2011-09-06 10:55:00,22.38,22.44,22.36,22.4,16400.0,16.8717,16.9169,16.8566,16.8868,16400.0
2011-09-06 11:00:00,22.39,22.46,22.39,22.41,13300.0,16.8792,16.932,16.8792,16.8943,13300.0
2011-09-06 11:05:00,22.4,22.42,22.39,22.42,14000.0,16.8868,16.9018,16.8792,16.9018,14000.0
2011-09-06 11:10:00,22.43,22.49,22.38,22.45,23800.0,16.9094,16.9546,16.8717,16.9245,23800.0
2011-09-06 11:15:00,22.44,22.52,22.44,22.45,19000.0,16.9169,16.9772,16.9169,16.9245,19000.0
2011-09-06 11:20:00,22.45,22.5,22.45,22.48,10500.0,16.9245,16.9621,16.9245,16.9471,10500.0
2011-09-06 11:25:00,22.49,22.51,22.47,22.49,10500.0,16.9546,16.9697,16.9395,16.9546,10500.0
2011-09-06 11:30:00,22.5,22.55,22.5,22.52,19500.0,16.9621,16.9998,16.9621,16.9772,19500.0
2011-09-06 11:35:00,22.52,22.55,22.5,22.51,15100.0,16.9772,16.9998,16.9621,16.9697,15100.0
2011-09-06 11:40:00,22.52,22.59,22.51,22.58,10200.0,16.9772,17.03,16.9697,17.0225,10200.0
2011-09-06 11:45:00,22.6,22.6,22.58,22.59,8300.0,17.0375,17.0375,17.0225,17.03,8300.0
2011-09-06 11:50:00,22.59,22.61,22.58,22.61,14800.0,17.03,17.0451,17.0225,17.0451,14800.0
2011-09-06 11:55:00,22.61,22.64,22.6,22.63,13600.0,17.0451,17.0677,17.0375,17.0601,13600.0
2011-09-06 12:00:00,22.62,22.68,22.62,22.67,31700.0,17.0526,17.0978,17.0526,17.0903,31700.0
2011-09-06 12:05:00,22.67,22.71,22.66,22.67,12100.0,17.0903,17.1205,17.0828,17.0903,12100.0
2011-09-06 12:10:00,22.68,22.71,22.67,22.7,24600.0,17.0978,17.1205,17.0903,17.1129,24600.0
2011-09-06 12:15:00,22.7,22.71,22.66,22.68,16900.0,17.1129,17.1205,17.0828,17.0978,16900.0
2011-09-06 12:20:00,22.69,22.71,22.69,22.69,16800.0,17.1054,17.1205,17.1054,17.1054,16800.0
2011-09-06 12:25:00,22.69,22.7,22.66,22.69,11900.0,17.1054,17.1129,17.0828,17.1054,11900.0
2011-09-06 12:30:00,22.68,22.68,22.66,22.67,9600.0,17.0978,17.0978,17.0828,17.0903,9600.0
2011-09-06 12:35:00,22.66,22.67,22.62,22.64,10400.0,17.0828,17.0903,17.0526,17.0677,10400.0
2011-09-06 12:40:00,22.64,22.65,22.63,22.64,4900.0,17.0677,17.0752,17.0601,17.0677,4900.0
2011-09-06 12:45:00,22.65,22.67,22.65,22.66,5900.0,17.0752,17.0903,17.0752,17.0828,5900.0
2011-09-06 12:50:00,22.66,22.67,22.66,22.67,10700.0,17.0828,17.0903,17.0828,17.0903,10700.0
2011-09-06 12:55:00,22.67,22.68,22.66,22.67,19100.0,17.0903,17.0978,17.0828,17.0903,19100.0
2011-09-06 13:00:00,22.66,22.67,22.63,22.64,11700.0,17.0828,17.0903,17.0601,17.0677,11700.0
2011-09-06 13:05:00,22.65,22.69,22.63,22.63,25400.0,17.0752,17.1054,17.0601,17.0601,25400.0
2011-09-06 13:10:00,22.64,22.69,22.64,22.67,27500.0,17.0677,17.1054,17.0677,17.0903,27500.0
2011-09-06 13:15:00,22.66,22.66,22.62,22.63,16400.0,17.0828,17.0828,17.0526,17.0601,16400.0
2011-09-06 13:20:00,22.63,22.66,22.63,22.66,6500.0,17.0601,17.0828,17.0601,17.0828,6500.0
2011-09-06 13:25:00,22.66,22.67,22.62,22.67,12400.0,17.0828,17.0903,17.0526,17.0903,12400.0
2011-09-06 13:30:00,22.66,22.66,22.61,22.61,9500.0,17.0828,17.0828,17.0451,17.0451,9500.0
2011-09-06 13:35:00,22.61,22.67,22.61,22.67,11300.0,17.0451,17.0903,17.0451,17.0903,11300.0
2011-09-06 13:40:00,22.67,22.73,22.67,22.72,9100.0,17.0903,17.1355,17.0903,17.128,9100.0
2011-09-06 13:45:00,22.73,22.78,22.73,22.77,11600.0,17.1355,17.1732,17.1355,17.1657,11600.0
2011-09-06 13:50:00,22.77,22.77,22.7,22.7,45900.0,17.1657,17.1657,17.1129,17.1129,45900.0
2011-09-06 13:55:00,22.7,22.7,22.67,22.69,11900.0,17.1129,17.1129,17.0903,17.1054,11900.0
2011-09-06 14:00:00,22.68,22.7,22.64,22.64,13900.0,17.0978,17.1129,17.0677,17.0677,13900.0
2011-09-06 14:05:00,22.65,22.69,22.64,22.67,22900.0,17.0752,17.1054,17.0677,17.0903,22900.0
2011-09-06 14:10:00,22.67,22.71,22.67,22.69,33400.0,17.0903,17.1205,17.0903,17.1054,33400.0
2011-09-06 14:15:00,22.69,22.74,22.68,22.73,36800.0,17.1054,17.1431,17.0978,17.1355,36800.0
2011-09-06 14:20:00,22.74,22.75,22.72,22.75,18700.0,17.1431,17.1506,17.128,17.1506,18700.0
2011-09-06 14:25:00,22.75,22.78,22.74,22.75,19200.0,17.1506,17.1732,17.1431,17.1506,19200.0
2011-09-06 14:30:00,22.74,22.75,22.66,22.68,51600.0,17.1431,17.1506,17.0828,17.0978,51600.0
2011-09-06 14:35:00,22.68,22.68,22.66,22.66,23400.0,17.0978,17.0978,17.0828,17.0828,23400.0
2011-09-06 14:40:00,22.67,22.69,22.64,22.69,23800.0,17.0903,17.1054,17.0677,17.1054,23800.0
2011-09-06 14:45:00,22.68,22.69,22.68,22.69,7200.0,17.0978,17.1054,17.0978,17.1054,7200.0
2011-09-06 14:50:00,22.69,22.71,22.68,22.69,21800.0,17.1054,17.1205,17.0978,17.1054,21800.0
2011-09-06 14:55:00,22.69,22.7,22.64,22.64,47000.0,17.1054,17.1129,17.0677,17.0677,47000.0
2011-09-06 15:00:00,22.64,22.67,22.62,22.64,17700.0,17.0677,17.0903,17.0526,17.0677,17700.0
2011-09-06 15:05:00,22.63,22.64,22.6,22.61,31000.0,17.0601,17.0677,17.0375,17.0451,31000.0
2011-09-06 15:10:00,22.62,22.62,22.59,22.59,25500.0,17.0526,17.0526,17.03,17.03,25500.0
2011-09-06 15:15:00,22.59,22.63,22.57,22.59,28400.0,17.03,17.0601,17.0149,17.03,28400.0
2011-09-06 15:20:00,22.59,22.65,22.59,22.62,96300.0,17.03,17.0752,17.03,17.0526,96300.0
2011-09-06 15:25:00,22.62,22.65,22.61,22.61,57000.0,17.0526,17.0752,17.0451,17.0451,57000.0
2011-09-06 15:30:00,22.61,22.63,22.59,22.6,69300.0,17.0451,17.0601,17.03,17.0375,69300.0
2011-09-06 15:35:00,22.6,22.68,22.59,22.67,69400.0,17.0375,17.0978,17.03,17.0903,69400.0
2011-09-06 15:40:00,22.68,22.74,22.68,22.74,41700.0,17.0978,17.1431,17.0978,17.1431,41700.0
2011-09-06 15:45:00,22.73,22.79,22.69,22.75,126500.0,17.1355,17.1808,17.1054,17.1506,126500.0
2011-09-06 15:50:00,22.76,22.79,22.74,22.76,166600.0,17.1582,17.1808,17.1431,17.1582,166600.0
2011-09-06 15:55:00,22.76,22.81,22.75,22.8,240000.0,17.1582,17.1958,17.1506,17.1883,240000.0
2011-09-07 09:30:00,23.17,23.26,23.11,23.21,27000.0,17.4672,17.5351,17.422,17.4974,27000.0
2011-09-07 09:35:00,23.22,23.24,23.17,23.2,31700.0,17.5049,17.52,17.4672,17.4899,31700.0
2011-09-07 09:40:00,23.2,23.28,23.19,23.28,31900.0,17.4899,17.5502,17.4823,17.5502,31900.0
2011-09-07 09:45:00,23.26,23.31,23.25,23.3,35500.0,17.5351,17.5728,17.5275,17.5652,35500.0
2011-09-07 09:50:00,23.3,23.32,23.27,23.28,24000.0,17.5652,17.5803,17.5426,17.5502,24000.0
2011-09-07 09:55:00,23.28,23.38,23.28,23.36,33900.0,17.5502,17.6256,17.5502,17.6105,33900.0
2011-09-07 10:00:00,23.36,23.37,23.34,23.37,21200.0,17.6105,17.618,17.5954,17.618,21200.0
2011-09-07 10:05:00,23.38,23.42,23.35,23.35,30200.0,17.6256,17.6557,17.6029,17.6029,30200.0
2011-09-07 10:10:00,23.35,23.38,23.31,23.34,22500.0,17.6029,17.6256,17.5728,17.5954,22500.0
2011-09-07 10:15:00,23.34,23.35,23.31,23.31,17200.0,17.5954,17.6029,17.5728,17.5728,17200.0
2011-09-07 10:20:00,23.32,23.42,23.31,23.42,22700.0,17.5803,17.6557,17.5728,17.6557,22700.0
2011-09-07 10:25:00,23.42,23.42,23.34,23.35,16600.0,17.6557,17.6557,17.5954,17.6029,16600.0
2011-09-07 10:30:00,23.34,23.35,23.25,23.25,45900.0,17.5954,17.6029,17.5275,17.5275,45900.0
2011-09-07 10:35:00,23.25,23.35,23.23,23.35,49000.0,17.5275,17.6029,17.5125,17.6029,49000.0
2011-09-07 10:40:00,23.36,23.36,23.3,23.3,66900.0,17.6105,17.6105,17.5652,17.5652,66900.0
2011-09-07 10:45:00,23.3,23.34,23.3,23.3,50600.0,17.5652,17.5954,17.5652,17.5652,50600.0
2011-09-07 10:50:00,23.3,23.34,23.3,23.34,15400.0,17.5652,17.5954,17.5652,17.5954,15400.0
2011-09-07 10:55:00,23.33,23.37,23.32,23.36,27800.0,17.5879,17.618,17.5803,17.6105,27800.0
2011-09-07 11:00:00,23.36,23.36,23.33,23.35,16300.0,17.6105,17.6105,17.5879,17.6029,16300.0
2011-09-07 11:05:00,23.35,23.4,23.35,23.37,29800.0,17.6029,17.6406,17.6029,17.618,29800.0
2011-09-07 11:10:00,23.38,23.4,23.36,23.4,27700.0,17.6256,17.6406,17.6105,17.6406,27700.0
2011-09-07 11:15:00,23.4,23.42,23.39,23.41,14900.0,17.6406,17.6557,17.6331,17.6482,14900.0
2011-09-07 11:20:00,23.41,23.47,23.4,23.46,23000.0,17.6482,17.6934,17.6406,17.6859,23000.0
2011-09-07 11:25:00,23.46,23.47,23.44,23.46,15500.0,17.6859,17.6934,17.6708,17.6859,15500.0
2011-09-07 11:30:00,23.47,23.47,23.44,23.45,15400.0,17.6934,17.6934,17.6708,17.6783,15400.0
2011-09-07 11:35:00,23.44,23.46,23.43,23.46,23500.0,17.6708,17.6859,17.6632,17.6859,23500.0
2011-09-07 11:40:00,23.45,23.46,23.43,23.45,7600.0,17.6783,17.6859,17.6632,17.6783,7600.0
2011-09-07 11:45:00,23.46,23.51,23.46,23.5,3800.0,17.6859,17.7236,17.6859,17.716,3800.0
2011-09-07 11:50:00,23.51,23.52,23.48,23.48,13700.0,17.7236,17.7311,17.7009,17.7009,13700.0
2011-09-07 11:55:00,23.48,23.51,23.48,23.48,13600.0,17.7009,17.7236,17.7009,17.7009,13600.0
2011-09-07 12:00:00,23.48,23.49,23.46,23.48,13600.0,17.7009,17.7085,17.6859,17.7009,13600.0
2011-09-07 12:05:00,23.48,23.52,23.47,23.52,9800.0,17.7009,17.7311,17.6934,17.7311,9800.0
2011-09-07 12:10:00,23.52,23.52,23.51,23.51,2400.0,17.7311,17.7311,17.7236,17.7236,2400.0
2011-09-07 12:15:00,23.51,23.52,23.51,23.51,3900.0,17.7236,17.7311,17.7236,17.7236,3900.0
2011-09-07 12:20:00,23.52,23.52,23.5,23.51,9500.0,17.7311,17.7311,17.716,17.7236,9500.0
2011-09-07 12:25:00,23.51,23.52,23.5,23.51,11000.0,17.7236,17.7311,17.716,17.7236,11000.0
2011-09-07 12:30:00,23.51,23.55,23.5,23.52,25100.0,17.7236,17.7537,17.716,17.7311,25100.0
2011-09-07 12:35:00,23.52,23.55,23.52,23.55,5700.0,17.7311,17.7537,17.7311,17.7537,5700.0
2011-09-07 12:40:00,23.55,23.56,23.54,23.55,5600.0,17.7537,17.7612,17.7462,17.7537,5600.0
2011-09-07 12:45:00,23.55,23.56,23.54,23.54,8500.0,17.7537,17.7612,17.7462,17.7462,8500.0
2011-09-07 12:50:00,23.54,23.54,23.49,23.49,20800.0,17.7462,17.7462,17.7085,17.7085,20800.0
2011-09-07 12:55:00,23.49,23.5,23.49,23.5,5700.0,17.7085,17.716,17.7085,17.716,5700.0
2011-09-07 13:00:00,23.5,23.5,23.48,23.5,5700.0,17.716,17.716,17.7009,17.716,5700.0
2011-09-07 13:05:00,23.49,23.51,23.49,23.5,25600.0,17.7085,17.7236,17.7085,17.716,25600.0
2011-09-07 13:10:00,23.5,23.51,23.49,23.5,15600.0,17.716,17.7236,17.7085,17.716,15600.0
2011-09-07 13:15:00,23.5,23.56,23.49,23.56,17300.0,17.716,17.7612,17.7085,17.7612,17300.0
2011-09-07 13:20:00,23.56,23.57,23.55,23.57,5500.0,17.7612,17.7688,17.7537,17.7688,5500.0
2011-09-07 13:25:00,23.56,23.57,23.56,23.56,2000.0,17.7612,17.7688,17.7612,17.7612,2000.0
2011-09-07 13:30:00,23.56,23.57,23.55,23.55,17600.0,17.7612,17.7688,17.7537,17.7537,17600.0
2011-09-07 13:35:00,23.55,23.57,23.55,23.57,5700.0,17.7537,17.7688,17.7537,17.7688,5700.0
2011-09-07 13:40:00,23.57,23.58,23.56,23.58,12100.0,17.7688,17.7763,17.7612,17.7763,12100.0
2011-09-07 13:45:00,23.58,23.6,23.58,23.59,5000.0,17.7763,17.7914,17.7763,17.7839,5000.0
2011-09-07 13:50:00,23.58,23.59,23.57,23.59,11400.0,17.7763,17.7839,17.7688,17.7839,11400.0
2011-09-07 13:55:00,23.6,23.61,23.6,23.6,16700.0,17.7914,17.7989,17.7914,17.7914,16700.0
2011-09-07 14:00:00,23.6,23.62,23.58,23.61,21700.0,17.7914,17.8065,17.7763,17.7989,21700.0
2011-09-07 14:05:00,23.61,23.61,23.57,23.58,17300.0,17.7989,17.7989,17.7688,17.7763,17300.0
2011-09-07 14:10:00,23.58,23.59,23.57,23.58,8900.0,17.7763,17.7839,17.7688,17.7763,8900.0
2011-09-07 14:15:00,23.58,23.6,23.55,23.55,21100.0,17.7763,17.7914,17.7537,17.7537,21100.0
2011-09-07 14:20:00,23.55,23.55,23.51,23.53,11000.0,17.7537,17.7537,17.7236,17.7386,11000.0
2011-09-07 14:25:00,23.53,23.55,23.52,23.53,15700.0,17.7386,17.7537,17.7311,17.7386,15700.0
2011-09-07 14:30:00,23.54,23.55,23.5,23.51,31400.0,17.7462,17.7537,17.716,17.7236,31400.0
2011-09-07 14:35:00,23.51,23.55,23.5,23.55,9300.0,17.7236,17.7537,17.716,17.7537,9300.0
2011-09-07 14:40:00,23.54,23.55,23.54,23.55,6800.0,17.7462,17.7537,17.7462,17.7537,6800.0
2011-09-07 14:45:00,23.55,23.56,23.54,23.56,14500.0,17.7537,17.7612,17.7462,17.7612,14500.0
2011-09-07 14:50:00,23.56,23.56,23.54,23.54,8100.0,17.7612,17.7612,17.7462,17.7462,8100.0
2011-09-07 14:55:00,23.54,23.58,23.54,23.57,17900.0,17.7462,17.7763,17.7462,17.7688,17900.0
2011-09-07 15:00:00,23.57,23.57,23.55,23.56,14300.0,17.7688,17.7688,17.7537,17.7612,14300.0
2011-09-07 15:05:00,23.55,23.57,23.54,23.56,38600.0,17.7537,17.7688,17.7462,17.7612,38600.0
2011-09-07 15:10:00,23.57,23.57,23.54,23.55,31000.0,17.7688,17.7688,17.7462,17.7537,31000.0
2011-09-07 15:15:00,23.55,23.55,23.52,23.53,31600.0,17.7537,17.7537,17.7311,17.7386,31600.0
2011-09-07 15:20:00,23.53,23.53,23.52,23.52,9400.0,17.7386,17.7386,17.7311,17.7311,9400.0
2011-09-07 15:25:00,23.52,23.53,23.49,23.53,33000.0,17.7311,17.7386,17.7085,17.7386,33000.0
2011-09-07 15:30:00,23.53,23.54,23.47,23.48,23200.0,17.7386,17.7462,17.6934,17.7009,23200.0
2011-09-07 15:35:00,23.47,23.48,23.44,23.48,35100.0,17.6934,17.7009,17.6708,17.7009,35100.0
2011-09-07 15:40:00,23.48,23.52,23.48,23.5,81000.0,17.7009,17.7311,17.7009,17.716,81000.0
2011-09-07 15:45:00,23.51,23.54,23.5,23.51,100400.0,17.7236,17.7462,17.716,17.7236,100400.0
2011-09-07 15:50:00,23.52,23.56,23.51,23.56,75600.0,17.7311,17.7612,17.7236,17.7612,75600.0
2011-09-07 15:55:00,23.55,23.56,23.49,23.56,290300.0,17.7537,17.7612,17.7085,17.7612,290300.0
2011-09-08 09:30:00,23.5,23.6,23.41,23.59,35600.0,17.716,17.7914,17.6482,17.7839,35600.0
2011-09-08 09:35:00,23.6,23.7,23.56,23.69,25700.0,17.7914,17.8668,17.7612,17.8593,25700.0
2011-09-08 09:40:00,23.69,23.8,23.69,23.7,31000.0,17.8593,17.9422,17.8593,17.8668,31000.0
2011-09-08 09:45:00,23.71,23.78,23.71,23.75,20300.0,17.8743,17.9271,17.8743,17.9045,20300.0
2011-09-08 09:50:00,23.75,23.79,23.61,23.61,27400.0,17.9045,17.9346,17.7989,17.7989,27400.0
2011-09-08 09:55:00,23.6,23.75,23.55,23.74,29800.0,17.7914,17.9045,17.7537,17.8969,29800.0
2011-09-08 10:00:00,23.74,23.74,23.61,23.64,21500.0,17.8969,17.8969,17.7989,17.8216,21500.0
2011-09-08 10:05:00,23.64,23.68,23.61,23.68,19600.0,17.8216,17.8517,17.7989,17.8517,19600.0
2011-09-08 10:10:00,23.7,23.75,23.69,23.73,21900.0,17.8668,17.9045,17.8593,17.8894,21900.0
2011-09-08 10:15:00,23.73,23.76,23.69,23.76,23100.0,17.8894,17.912,17.8593,17.912,23100.0
2011-09-08 10:20:00,23.75,23.8,23.75,23.79,18300.0,17.9045,17.9422,17.9045,17.9346,18300.0
2011-09-08 10:25:00,23.8,23.8,23.71,23.76,49100.0,17.9422,17.9422,17.8743,17.912,49100.0
2011-09-08 10:30:00,23.75,23.88,23.75,23.88,20000.0,17.9045,18.0025,17.9045,18.0025,20000.0
2011-09-08 10:35:00,23.88,23.9,23.84,23.89,18000.0,18.0025,18.0176,17.9723,18.01,18000.0
2011-09-08 10:40:00,23.89,23.99,23.89,23.97,23000.0,18.01,18.0854,18.01,18.0703,23000.0
2011-09-08 10:45:00,23.98,23.98,23.9,23.91,25900.0,18.0779,18.0779,18.0176,18.0251,25900.0
2011-09-08 10:50:00,23.91,23.98,23.91,23.97,10800.0,18.0251,18.0779,18.0251,18.0703,10800.0
2011-09-08 10:55:00,23.97,24.05,23.97,24.05,17900.0,18.0703,18.1306,18.0703,18.1306,17900.0
2011-09-08 11:00:00,24.05,24.06,24.02,24.05,23900.0,18.1306,18.1382,18.108,18.1306,23900.0
2011-09-08 11:05:00,24.05,24.06,24.01,24.04,16200.0,18.1306,18.1382,18.1005,18.1231,16200.0
2011-09-08 11:10:00,24.04,24.04,23.97,23.98,15700.0,18.1231,18.1231,18.0703,18.0779,15700.0
2011-09-08 11:15:00,23.99,24.0,23.94,23.99,21600.0,18.0854,18.093,18.0477,18.0854,21600.0
2011-09-08 11:20:00,23.98,24.0,23.97,23.99,11400.0,18.0779,18.093,18.0703,18.0854,11400.0
2011-09-08 11:25:00,23.98,24.0,23.97,23.98,34200.0,18.0779,18.093,18.0703,18.0779,34200.0
2011-09-08 11:30:00,23.97,24.0,23.95,24.0,15700.0,18.0703,18.093,18.0553,18.093,15700.0
2011-09-08 11:35:00,24.0,24.05,23.99,24.04,14800.0,18.093,18.1306,18.0854,18.1231,14800.0
2011-09-08 11:40:00,24.04,24.05,23.96,23.96,15100.0,18.1231,18.1306,18.0628,18.0628,15100.0
2011-09-08 11:45:00,23.95,23.96,23.93,23.95,16700.0,18.0553,18.0628,18.0402,18.0553,16700.0
2011-09-08 11:50:00,23.94,24.03,23.94,23.94,23000.0,18.0477,18.1156,18.0477,18.0477,23000.0
2011-09-08 11:55:00,23.95,23.96,23.86,23.89,22900.0,18.0553,18.0628,17.9874,18.01,22900.0
2011-09-08 12:00:00,23.89,23.89,23.84,23.88,39700.0,18.01,18.01,17.9723,18.0025,39700.0
2011-09-08 12:05:00,23.89,23.92,23.88,23.9,26400.0,18.01,18.0326,18.0025,18.0176,26400.0
2011-09-08 12:10:00,23.9,23.91,23.88,23.88,40600.0,18.0176,18.0251,18.0025,18.0025,40600.0
2011-09-08 12:15:00,23.87,23.91,23.87,23.88,14300.0,17.995,18.0251,17.995,18.0025,14300.0
2011-09-08 12:20:00,23.88,23.91,23.87,23.9,10400.0,18.0025,18.0251,17.995,18.0176,10400.0
2011-09-08 12:25:00,23.89,23.9,23.87,23.87,8600.0,18.01,18.0176,17.995,17.995,8600.0
2011-09-08 12:30:00,23.88,23.89,23.84,23.89,9500.0,18.0025,18.01,17.9723,18.01,9500.0
2011-09-08 12:35:00,23.9,23.91,23.89,23.9,8900.0,18.0176,18.0251,18.01,18.0176,8900.0
2011-09-08 12:40:00,23.9,23.92,23.86,23.86,11200.0,18.0176,18.0326,17.9874,17.9874,11200.0
2011-09-08 12:45:00,23.86,23.88,23.83,23.87,9600.0,17.9874,18.0025,17.9648,17.995,9600.0
2011-09-08 12:50:00,23.88,23.91,23.87,23.91,9100.0,18.0025,18.0251,17.995,18.0251,9100.0
2011-09-08 12:55:00,23.9,23.92,23.88,23.91,7900.0,18.0176,18.0326,18.0025,18.0251,7900.0
2011-09-08 13:00:00,23.9,23.9,23.86,23.88,10600.0,18.0176,18.0176,17.9874,18.0025,10600.0
2011-09-08 13:05:00,23.88,23.91,23.87,23.89,12500.0,18.0025,18.0251,17.995,18.01,12500.0
2011-09-08 13:10:00,23.89,23.89,23.84,23.84,9100.0,18.01,18.01,17.9723,17.9723,9100.0
2011-09-08 13:15:00,23.84,23.84,23.82,23.84,5500.0,17.9723,17.9723,17.9573,17.9723,5500.0
2011-09-08 13:20:00,23.84,23.84,23.8,23.81,9000.0,17.9723,17.9723,17.9422,17.9497,9000.0
2011-09-08 13:25:00,23.81,23.85,23.8,23.81,10000.0,17.9497,17.9799,17.9422,17.9497,10000.0
2011-09-08 13:30:00,23.81,23.88,23.66,23.68,35900.0,17.9497,18.0025,17.8366,17.8517,35900.0
2011-09-08 13:35:00,23.68,23.8,23.68,23.79,32900.0,17.8517,17.9422,17.8517,17.9346,32900.0
2011-09-08 13:40:00,23.78,23.78,23.64,23.65,32000.0,17.9271,17.9271,17.8216,17.8291,32000.0
2011-09-08 13:45:00,23.65,23.71,23.64,23.7,26600.0,17.8291,17.8743,17.8216,17.8668,26600.0
2011-09-08 13:50:00,23.7,23.7,23.65,23.69,59300.0,17.8668,17.8668,17.8291,17.8593,59300.0
2011-09-08 13:55:00,23.69,23.71,23.64,23.65,31600.0,17.8593,17.8743,17.8216,17.8291,31600.0
2011-09-08 14:00:00,23.65,23.69,23.61,23.69,34100.0,17.8291,17.8593,17.7989,17.8593,34100.0
2011-09-08 14:05:00,23.7,23.7,23.63,23.66,35700.0,17.8668,17.8668,17.814,17.8366,35700.0
2011-09-08 14:10:00,23.66,23.68,23.64,23.66,7700.0,17.8366,17.8517,17.8216,17.8366,7700.0
2011-09-08 14:15:00,23.66,23.7,23.65,23.65,18800.0,17.8366,17.8668,17.8291,17.8291,18800.0
2011-09-08 14:20:00,23.65,23.66,23.59,23.59,13400.0,17.8291,17.8366,17.7839,17.7839,13400.0
2011-09-08 14:25:00,23.58,23.61,23.56,23.6,13100.0,17.7763,17.7989,17.7612,17.7914,13100.0
2011-09-08 14:30:00,23.6,23.67,23.58,23.67,16500.0,17.7914,17.8442,17.7763,17.8442,16500.0
2011-09-08 14:35:00,23.67,23.67,23.63,23.64,13700.0,17.8442,17.8442,17.814,17.8216,13700.0
2011-09-08 14:40:00,23.65,23.68,23.63,23.66,11800.0,17.8291,17.8517,17.814,17.8366,11800.0
2011-09-08 14:45:00,23.67,23.67,23.63,23.63,12100.0,17.8442,17.8442,17.814,17.814,12100.0
2011-09-08 14:50:00,23.63,23.68,23.59,23.61,22300.0,17.814,17.8517,17.7839,17.7989,22300.0
2011-09-08 14:55:00,23.6,23.65,23.6,23.65,8700.0,17.7914,17.8291,17.7914,17.8291,8700.0
2011-09-08 15:00:00,23.65,23.65,23.58,23.6,23000.0,17.8291,17.8291,17.7763,17.7914,23000.0
2011-09-08 15:05:00,23.6,23.62,23.57,23.62,52500.0,17.7914,17.8065,17.7688,17.8065,52500.0
2011-09-08 15:10:00,23.62,23.63,23.58,23.58,33700.0,17.8065,17.814,17.7763,17.7763,33700.0
2011-09-08 15:15:00,23.59,23.61,23.57,23.61,30800.0,17.7839,17.7989,17.7688,17.7989,30800.0
2011-09-08 15:20:00,23.61,23.63,23.6,23.63,16800.0,17.7989,17.814,17.7914,17.814,16800.0
2011-09-08 15:25:00,23.63,23.66,23.6,23.66,22100.0,17.814,17.8366,17.7914,17.8366,22100.0
2011-09-08 15:30:00,23.65,23.68,23.62,23.63,46200.0,17.8291,17.8517,17.8065,17.814,46200.0
2011-09-08 15:35:00,23.63,23.65,23.6,23.61,34100.0,17.814,17.8291,17.7914,17.7989,34100.0
2011-09-08 15:40:00,23.62,23.67,23.61,23.64,48300.0,17.8065,17.8442,17.7989,17.8216,48300.0
2011-09-08 15:45:00,23.64,23.64,23.59,23.59,112000.0,17.8216,17.8216,17.7839,17.7839,112000.0
2011-09-08 15:50:00,23.6,23.61,23.53,23.56,140900.0,17.7914,17.7989,17.7386,17.7612,140900.0
2011-09-08 15:55:00,23.56,23.58,23.54,23.55,152500.0,17.7612,17.7763,17.7462,17.7537,152500.0
2011-09-09 09:30:00,23.31,23.31,23.16,23.21,22400.0,17.5728,17.5728,17.4597,17.4974,22400.0
2011-09-09 09:35:00,23.24,23.24,23.14,23.16,38500.0,17.52,17.52,17.4446,17.4597,38500.0
2011-09-09 09:40:00,23.18,23.21,23.07,23.08,79000.0,17.4748,17.4974,17.3919,17.3994,79000.0
2011-09-09 09:45:00,23.09,23.29,23.02,23.29,56800.0,17.4069,17.5577,17.3542,17.5577,56800.0
2011-09-09 09:50:00,23.3,23.35,23.2,23.25,73700.0,17.5652,17.6029,17.4899,17.5275,73700.0
2011-09-09 09:55:00,23.26,23.36,23.26,23.35,35300.0,17.5351,17.6105,17.5351,17.6029,35300.0
2011-09-09 10:00:00,23.36,23.45,23.35,23.36,41400.0,17.6105,17.6783,17.6029,17.6105,41400.0
2011-09-09 10:05:00,23.36,23.36,23.33,23.35,26200.0,17.6105,17.6105,17.5879,17.6029,26200.0
2011-09-09 10:10:00,23.35,23.35,23.26,23.26,18300.0,17.6029,17.6029,17.5351,17.5351,18300.0
2011-09-09 10:15:00,23.26,23.28,23.23,23.23,18000.0,17.5351,17.5502,17.5125,17.5125,18000.0
2011-09-09 10:20:00,23.23,23.25,23.17,23.25,27400.0,17.5125,17.5275,17.4672,17.5275,27400.0
2011-09-09 10:25:00,23.25,23.26,23.21,23.22,27300.0,17.5275,17.5351,17.4974,17.5049,27300.0
2011-09-09 10:30:00,23.23,23.23,23.17,23.17,14300.0,17.5125,17.5125,17.4672,17.4672,14300.0
2011-09-09 10:35:00,23.16,23.2,23.14,23.19,27100.0,17.4597,17.4899,17.4446,17.4823,27100.0
2011-09-09 10:40:00,23.19,23.25,23.18,23.23,25200.0,17.4823,17.5275,17.4748,17.5125,25200.0
2011-09-09 10:45:00,23.23,23.3,23.22,23.29,15500.0,17.5125,17.5652,17.5049,17.5577,15500.0
2011-09-09 10:50:00,23.29,23.3,23.25,23.25,14600.0,17.5577,17.5652,17.5275,17.5275,14600.0
2011-09-09 10:55:00,23.25,23.27,23.21,23.21,14400.0,17.5275,17.5426,17.4974,17.4974,14400.0
2011-09-09 11:00:00,23.2,23.24,23.18,23.22,16600.0,17.4899,17.52,17.4748,17.5049,16600.0
2011-09-09 11:05:00,23.22,23.24,23.19,23.24,17200.0,17.5049,17.52,17.4823,17.52,17200.0
2011-09-09 11:10:00,23.24,23.3,23.12,23.13,29900.0,17.52,17.5652,17.4295,17.4371,29900.0
2011-09-09 11:15:00,23.13,23.14,23.07,23.1,42900.0,17.4371,17.4446,17.3919,17.4145,42900.0
2011-09-09 11:20:00,23.09,23.09,22.91,22.91,59200.0,17.4069,17.4069,17.2712,17.2712,59200.0
2011-09-09 11:25:00,22.91,22.93,22.89,22.9,63000.0,17.2712,17.2863,17.2562,17.2637,63000.0
2011-09-09 11:30:00,22.9,23.02,22.9,23.02,85900.0,17.2637,17.3542,17.2637,17.3542,85900.0
2011-09-09 11:35:00,23.01,23.03,22.99,23.01,30500.0,17.3466,17.3617,17.3315,17.3466,30500.0
2011-09-09 11:40:00,23.0,23.0,22.85,22.9,55700.0,17.3391,17.3391,17.226,17.2637,55700.0
2011-09-09 11:45:00,22.9,22.91,22.88,22.89,33000.0,17.2637,17.2712,17.2486,17.2562,33000.0
2011-09-09 11:50:00,22.89,22.94,22.84,22.94,38400.0,17.2562,17.2938,17.2185,17.2938,38400.0
2011-09-09 11:55:00,22.95,22.98,22.94,22.95,12800.0,17.3014,17.324,17.2938,17.3014,12800.0
2011-09-09 12:00:00,22.95,22.96,22.93,22.94,28000.0,17.3014,17.3089,17.2863,17.2938,28000.0
2011-09-09 12:05:00,22.94,22.95,22.9,22.93,23100.0,17.2938,17.3014,17.2637,17.2863,23100.0
2011-09-09 12:10:00,22.92,22.92,22.89,22.89,18800.0,17.2788,17.2788,17.2562,17.2562,18800.0
2011-09-09 12:15:00,22.9,22.93,22.89,22.93,6900.0,17.2637,17.2863,17.2562,17.2863,6900.0
2011-09-09 12:20:00,22.92,22.95,22.91,22.93,12400.0,17.2788,17.3014,17.2712,17.2863,12400.0
2011-09-09 12:25:00,22.93,22.94,22.89,22.9,11300.0,17.2863,17.2938,17.2562,17.2637,11300.0
2011-09-09 12:30:00,22.89,22.89,22.82,22.83,14700.0,17.2562,17.2562,17.2034,17.2109,14700.0
2011-09-09 12:35:00,22.84,22.85,22.83,22.85,25500.0,17.2185,17.226,17.2109,17.226,25500.0
2011-09-09 12:40:00,22.85,22.85,22.83,22.84,18100.0,17.226,17.226,17.2109,17.2185,18100.0
2011-09-09 12:45:00,22.84,22.87,22.84,22.84,13400.0,17.2185,17.2411,17.2185,17.2185,13400.0
2011-09-09 12:50:00,22.83,22.84,22.81,22.82,8300.0,17.2109,17.2185,17.1958,17.2034,8300.0
2011-09-09 12:55:00,22.82,22.92,22.82,22.91,33000.0,17.2034,17.2788,17.2034,17.2712,33000.0
2011-09-09 13:00:00,22.91,22.91,22.85,22.86,12500.0,17.2712,17.2712,17.226,17.2335,12500.0
2011-09-09 13:05:00,22.86,22.93,22.86,22.93,10000.0,17.2335,17.2863,17.2335,17.2863,10000.0
2011-09-09 13:10:00,22.92,22.99,22.91,22.98,13900.0,17.2788,17.3315,17.2712,17.324,13900.0
2011-09-09 13:15:00,22.99,23.0,22.92,22.92,10400.0,17.3315,17.3391,17.2788,17.2788,10400.0
2011-09-09 13:20:00,22.92,22.93,22.88,22.89,6200.0,17.2788,17.2863,17.2486,17.2562,6200.0
2011-09-09 13:25:00,22.89,22.91,22.88,22.9,8200.0,17.2562,17.2712,17.2486,17.2637,8200.0
2011-09-09 13:30:00,22.89,22.89,22.87,22.89,12000.0,17.2562,17.2562,17.2411,17.2562,12000.0
2011-09-09 13:35:00,22.88,22.91,22.85,22.9,13600.0,17.2486,17.2712,17.226,17.2637,13600.0
2011-09-09 13:40:00,22.9,22.92,22.9,22.91,5500.0,17.2637,17.2788,17.2637,17.2712,5500.0
2011-09-09 13:45:00,22.91,22.91,22.83,22.83,12300.0,17.2712,17.2712,17.2109,17.2109,12300.0
2011-09-09 13:50:00,22.82,22.86,22.81,22.85,11500.0,17.2034,17.2335,17.1958,17.226,11500.0
2011-09-09 13:55:00,22.86,22.87,22.83,22.84,8900.0,17.2335,17.2411,17.2109,17.2185,8900.0
2011-09-09 14:00:00,22.84,22.86,22.82,22.84,14200.0,17.2185,17.2335,17.2034,17.2185,14200.0
2011-09-09 14:05:00,22.82,22.87,22.82,22.87,13500.0,17.2034,17.2411,17.2034,17.2411,13500.0
2011-09-09 14:10:00,22.86,22.87,22.77,22.79,44600.0,17.2335,17.2411,17.1657,17.1808,44600.0
2011-09-09 14:15:00,22.79,22.82,22.77,22.79,20500.0,17.1808,17.2034,17.1657,17.1808,20500.0
2011-09-09 14:20:00,22.8,22.81,22.77,22.78,19100.0,17.1883,17.1958,17.1657,17.1732,19100.0
2011-09-09 14:25:00,22.79,22.8,22.76,22.77,11900.0,17.1808,17.1883,17.1582,17.1657,11900.0
2011-09-09 14:30:00,22.78,22.78,22.74,22.75,25600.0,17.1732,17.1732,17.1431,17.1506,25600.0
2011-09-09 14:35:00,22.74,22.76,22.74,22.74,38500.0,17.1431,17.1582,17.1431,17.1431,38500.0
2011-09-09 14:40:00,22.75,22.81,22.75,22.79,28700.0,17.1506,17.1958,17.1506,17.1808,28700.0
2011-09-09 14:45:00,22.79,22.79,22.74,22.75,16500.0,17.1808,17.1808,17.1431,17.1506,16500.0
2011-09-09 14:50:00,22.74,22.75,22.72,22.72,28800.0,17.1431,17.1506,17.128,17.128,28800.0
2011-09-09 14:55:00,22.73,22.73,22.66,22.67,69200.0,17.1355,17.1355,17.0828,17.0903,69200.0
2011-09-09 15:00:00,22.66,22.68,22.63,22.68,30400.0,17.0828,17.0978,17.0601,17.0978,30400.0
2011-09-09 15:05:00,22.68,22.71,22.67,22.71,36900.0,17.0978,17.1205,17.0903,17.1205,36900.0
2011-09-09 15:10:00,22.71,22.72,22.67,22.71,51000.0,17.1205,17.128,17.0903,17.1205,51000.0
2011-09-09 15:15:00,22.72,22.72,22.67,22.71,35600.0,17.128,17.128,17.0903,17.1205,35600.0
2011-09-09 15:20:00,22.72,22.73,22.68,22.68,31000.0,17.128,17.1355,17.0978,17.0978,31000.0
2011-09-09 15:25:00,22.68,22.7,22.64,22.65,37800.0,17.0978,17.1129,17.0677,17.0752,37800.0
2011-09-09 15:30:00,22.65,22.7,22.65,22.67,53400.0,17.0752,17.1129,17.0752,17.0903,53400.0
2011-09-09 15:35:00,22.67,22.73,22.64,22.72,87000.0,17.0903,17.1355,17.0677,17.128,87000.0
2011-09-09 15:40:00,22.72,22.76,22.7,22.74,130000.0,17.128,17.1582,17.1129,17.1431,130000.0
2011-09-09 15:45:00,22.74,22.83,22.74,22.8,183500.0,17.1431,17.2109,17.1431,17.1883,183500.0
2011-09-09 15:50:00,22.81,22.83,22.77,22.78,306000.0,17.1958,17.2109,17.1657,17.1732,306000.0
2011-09-09 15:55:00,22.78,22.8,22.71,22.72,254000.0,17.1732,17.1883,17.1205,17.128,254000.0
2011-09-12 09:30:00,22.52,22.59,22.41,22.58,39800.0,16.9772,17.03,16.8943,17.0225,39800.0
2011-09-12 09:35:00,22.58,22.72,22.54,22.72,28400.0,17.0225,17.128,16.9923,17.128,28400.0
2011-09-12 09:40:00,22.71,22.73,22.59,22.6,25400.0,17.1205,17.1355,17.03,17.0375,25400.0
2011-09-12 09:45:00,22.6,22.73,22.6,22.72,49500.0,17.0375,17.1355,17.0375,17.128,49500.0
2011-09-12 09:50:00,22.73,22.73,22.68,22.69,38500.0,17.1355,17.1355,17.0978,17.1054,38500.0
2011-09-12 09:55:00,22.69,22.91,22.68,22.85,37200.0,17.1054,17.2712,17.0978,17.226,37200.0
2011-09-12 10:00:00,22.84,22.92,22.8,22.88,35100.0,17.2185,17.2788,17.1883,17.2486,35100.0
2011-09-12 10:05:00,22.88,22.94,22.86,22.91,31200.0,17.2486,17.2938,17.2335,17.2712,31200.0
2011-09-12 10:10:00,22.9,22.93,22.81,22.82,23200.0,17.2637,17.2863,17.1958,17.2034,23200.0
2011-09-12 10:15:00,22.82,22.88,22.77,22.78,31000.0,17.2034,17.2486,17.1657,17.1732,31000.0
2011-09-12 10:20:00,22.79,22.87,22.78,22.83,23900.0,17.1808,17.2411,17.1732,17.2109,23900.0
2011-09-12 10:25:00,22.84,22.85,22.71,22.71,28100.0,17.2185,17.226,17.1205,17.1205,28100.0
2011-09-12 10:30:00,22.73,22.8,22.73,22.76,16900.0,17.1355,17.1883,17.1355,17.1582,16900.0
2011-09-12 10:35:00,22.75,22.81,22.73,22.81,12800.0,17.1506,17.1958,17.1355,17.1958,12800.0
2011-09-12 10:40:00,22.81,22.82,22.72,22.73,13700.0,17.1958,17.2034,17.128,17.1355,13700.0
2011-09-12 10:45:00,22.73,22.76,22.7,22.73,12100.0,17.1355,17.1582,17.1129,17.1355,12100.0
2011-09-12 10:50:00,22.72,22.75,22.7,22.74,12900.0,17.128,17.1506,17.1129,17.1431,12900.0
2011-09-12 10:55:00,22.72,22.73,22.61,22.63,11200.0,17.128,17.1355,17.0451,17.0601,11200.0
2011-09-12 11:00:00,22.63,22.66,22.61,22.65,6300.0,17.0601,17.0828,17.0451,17.0752,6300.0
2011-09-12 11:05:00,22.66,22.72,22.66,22.7,14300.0,17.0828,17.128,17.0828,17.1129,14300.0
2011-09-12 11:10:00,22.69,22.7,22.6,22.67,19300.0,17.1054,17.1129,17.0375,17.0903,19300.0
2011-09-12 11:15:00,22.68,22.72,22.67,22.72,11000.0,17.0978,17.128,17.0903,17.128,11000.0
2011-09-12 11:20:00,22.71,22.74,22.68,22.71,9700.0,17.1205,17.1431,17.0978,17.1205,9700.0
2011-09-12 11:25:00,22.71,22.78,22.71,22.73,17100.0,17.1205,17.1732,17.1205,17.1355,17100.0
2011-09-12 11:30:00,22.73,22.77,22.71,22.75,15200.0,17.1355,17.1657,17.1205,17.1506,15200.0
2011-09-12 11:35:00,22.74,22.76,22.73,22.76,12200.0,17.1431,17.1582,17.1355,17.1582,12200.0
2011-09-12 11:40:00,22.76,22.79,22.75,22.75,7000.0,17.1582,17.1808,17.1506,17.1506,7000.0
2011-09-12 11:45:00,22.75,22.76,22.69,22.7,12700.0,17.1506,17.1582,17.1054,17.1129,12700.0
2011-09-12 11:50:00,22.7,22.71,22.69,22.69,6000.0,17.1129,17.1205,17.1054,17.1054,6000.0
2011-09-12 11:55:00,22.69,22.69,22.64,22.64,7000.0,17.1054,17.1054,17.0677,17.0677,7000.0
2011-09-12 12:00:00,22.65,22.68,22.6,22.6,11300.0,17.0752,17.0978,17.0375,17.0375,11300.0
2011-09-12 12:05:00,22.6,22.62,22.58,22.61,8300.0,17.0375,17.0526,17.0225,17.0451,8300.0
2011-09-12 12:10:00,22.61,22.62,22.58,22.59,8000.0,17.0451,17.0526,17.0225,17.03,8000.0
2011-09-12 12:15:00,22.59,22.6,22.58,22.6,7400.0,17.03,17.0375,17.0225,17.0375,7400.0
2011-09-12 12:20:00,22.58,22.61,22.58,22.61,6600.0,17.0225,17.0451,17.0225,17.0451,6600.0
2011-09-12 12:25:00,22.61,22.68,22.61,22.67,24100.0,17.0451,17.0978,17.0451,17.0903,24100.0
2011-09-12 12:30:00,22.68,22.68,22.59,22.62,15400.0,17.0978,17.0978,17.03,17.0526,15400.0
2011-09-12 12:35:00,22.61,22.61,22.57,22.58,5300.0,17.0451,17.0451,17.0149,17.0225,5300.0
2011-09-12 12:40:00,22.58,22.61,22.57,22.61,5400.0,17.0225,17.0451,17.0149,17.0451,5400.0
2011-09-12 12:45:00,22.61,22.62,22.59,22.59,6800.0,17.0451,17.0526,17.03,17.03,6800.0
2011-09-12 12:50:00,22.6,22.63,22.6,22.62,7300.0,17.0375,17.0601,17.0375,17.0526,7300.0
2011-09-12 12:55:00,22.62,22.64,22.6,22.64,6800.0,17.0526,17.0677,17.0375,17.0677,6800.0
2011-09-12 13:00:00,22.63,22.66,22.62,22.64,19400.0,17.0601,17.0828,17.0526,17.0677,19400.0
2011-09-12 13:05:00,22.64,22.65,22.58,22.61,11600.0,17.0677,17.0752,17.0225,17.0451,11600.0
2011-09-12 13:10:00,22.61,22.65,22.6,22.62,8900.0,17.0451,17.0752,17.0375,17.0526,8900.0
2011-09-12 13:15:00,22.61,22.63,22.57,22.59,10300.0,17.0451,17.0601,17.0149,17.03,10300.0
2011-09-12 13:20:00,22.58,22.59,22.57,22.58,5400.0,17.0225,17.03,17.0149,17.0225,5400.0
2011-09-12 13:25:00,22.59,22.61,22.58,22.59,8300.0,17.03,17.0451,17.0225,17.03,8300.0
2011-09-12 13:30:00,22.59,22.61,22.53,22.55,11600.0,17.03,17.0451,16.9848,16.9998,11600.0
2011-09-12 13:35:00,22.54,22.55,22.5,22.55,12400.0,16.9923,16.9998,16.9621,16.9998,12400.0
2011-09-12 13:40:00,22.54,22.54,22.51,22.53,7500.0,16.9923,16.9923,16.9697,16.9848,7500.0
2011-09-12 13:45:00,22.54,22.55,22.51,22.54,10700.0,16.9923,16.9998,16.9697,16.9923,10700.0
2011-09-12 13:50:00,22.54,22.59,22.53,22.57,13400.0,16.9923,17.03,16.9848,17.0149,13400.0
2011-09-12 13:55:00,22.57,22.6,22.57,22.58,6000.0,17.0149,17.0375,17.0149,17.0225,6000.0
2011-09-12 14:00:00,22.58,22.58,22.49,22.49,13200.0,17.0225,17.0225,16.9546,16.9546,13200.0
2011-09-12 14:05:00,22.49,22.52,22.46,22.5,13200.0,16.9546,16.9772,16.932,16.9621,13200.0
2011-09-12 14:10:00,22.49,22.49,22.45,22.47,10000.0,16.9546,16.9546,16.9245,16.9395,10000.0
2011-09-12 14:15:00,22.47,22.51,22.44,22.44,11200.0,16.9395,16.9697,16.9169,16.9169,11200.0
2011-09-12 14:20:00,22.45,22.51,22.43,22.49,20900.0,16.9245,16.9697,16.9094,16.9546,20900.0
2011-09-12 14:25:00,22.49,22.52,22.48,22.49,12700.0,16.9546,16.9772,16.9471,16.9546,12700.0
2011-09-12 14:30:00,22.49,22.58,22.49,22.56,15700.0,16.9546,17.0225,16.9546,17.0074,15700.0
2011-09-12 14:35:00,22.58,22.68,22.58,22.61,50900.0,17.0225,17.0978,17.0225,17.0451,50900.0
2011-09-12 14:40:00,22.62,22.71,22.62,22.69,35600.0,17.0526,17.1205,17.0526,17.1054,35600.0
2011-09-12 14:45:00,22.69,22.69,22.61,22.64,26000.0,17.1054,17.1054,17.0451,17.0677,26000.0
2011-09-12 14:50:00,22.63,22.64,22.6,22.63,18400.0,17.0601,17.0677,17.0375,17.0601,18400.0
2011-09-12 14:55:00,22.62,22.63,22.57,22.6,21000.0,17.0526,17.0601,17.0149,17.0375,21000.0
2011-09-12 15:00:00,22.6,22.62,22.56,22.58,49700.0,17.0375,17.0526,17.0074,17.0225,49700.0
2011-09-12 15:05:00,22.59,22.61,22.57,22.6,26700.0,17.03,17.0451,17.0149,17.0375,26700.0
2011-09-12 15:10:00,22.6,22.64,22.6,22.62,21500.0,17.0375,17.0677,17.0375,17.0526,21500.0
2011-09-12 15:15:00,22.63,22.64,22.59,22.64,28100.0,17.0601,17.0677,17.03,17.0677,28100.0
2011-09-12 15:20:00,22.65,22.72,22.61,22.71,38500.0,17.0752,17.128,17.0451,17.1205,38500.0
2011-09-12 15:25:00,22.71,22.75,22.7,22.71,33400.0,17.1205,17.1506,17.1129,17.1205,33400.0
2011-09-12 15:30:00,22.72,22.76,22.7,22.76,59000.0,17.128,17.1582,17.1129,17.1582,59000.0
2011-09-12 15:35:00,22.75,22.76,22.7,22.75,46600.0,17.1506,17.1582,17.1129,17.1506,46600.0
2011-09-12 15:40:00,22.74,22.85,22.73,22.83,41900.0,17.1431,17.226,17.1355,17.2109,41900.0
2011-09-12 15:45:00,22.82,22.87,22.82,22.85,47000.0,17.2034,17.2411,17.2034,17.226,47000.0
2011-09-12 15:50:00,22.85,22.96,22.83,22.93,141700.0,17.226,17.3089,17.2109,17.2863,141700.0
2011-09-12 15:55:00,22.93,22.95,22.9,22.93,249100.0,17.2863,17.3014,17.2637,17.2863,249100.0
2011-09-13 09:30:00,23.1,23.1,22.95,22.95,33100.0,17.4145,17.4145,17.3014,17.3014,33100.0
2011-09-13 09:35:00,22.95,22.99,22.88,22.88,21600.0,17.3014,17.3315,17.2486,17.2486,21600.0
2011-09-13 09:40:00,22.86,22.88,22.72,22.74,22400.0,17.2335,17.2486,17.128,17.1431,22400.0
2011-09-13 09:45:00,22.73,22.89,22.72,22.89,35500.0,17.1355,17.2562,17.128,17.2562,35500.0
2011-09-13 09:50:00,22.89,23.06,22.88,23.06,33000.0,17.2562,17.3843,17.2486,17.3843,33000.0
2011-09-13 09:55:00,23.06,23.12,23.06,23.11,37700.0,17.3843,17.4295,17.3843,17.422,37700.0
2011-09-13 10:00:00,23.11,23.13,23.03,23.07,29100.0,17.422,17.4371,17.3617,17.3919,29100.0
2011-09-13 10:05:00,23.07,23.18,23.05,23.16,32000.0,17.3919,17.4748,17.3768,17.4597,32000.0
2011-09-13 10:10:00,23.15,23.16,23.11,23.11,29800.0,17.4522,17.4597,17.422,17.422,29800.0
2011-09-13 10:15:00,23.11,23.13,23.1,23.12,11900.0,17.422,17.4371,17.4145,17.4295,11900.0
2011-09-13 10:20:00,23.12,23.13,23.08,23.11,13200.0,17.4295,17.4371,17.3994,17.422,13200.0
2011-09-13 10:25:00,23.12,23.17,23.06,23.07,9100.0,17.4295,17.4672,17.3843,17.3919,9100.0
2011-09-13 10:30:00,23.08,23.12,23.01,23.01,17900.0,17.3994,17.4295,17.3466,17.3466,17900.0
2011-09-13 10:35:00,23.0,23.04,22.97,23.04,23500.0,17.3391,17.3692,17.3165,17.3692,23500.0
2011-09-13 10:40:00,23.04,23.07,23.0,23.04,19600.0,17.3692,17.3919,17.3391,17.3692,19600.0
2011-09-13 10:45:00,23.04,23.1,23.04,23.07,30400.0,17.3692,17.4145,17.3692,17.3919,30400.0
2011-09-13 10:50:00,23.07,23.11,23.0,23.0,16700.0,17.3919,17.422,17.3391,17.3391,16700.0
2011-09-13 10:55:00,22.99,23.03,22.96,23.03,15900.0,17.3315,17.3617,17.3089,17.3617,15900.0
2011-09-13 11:00:00,23.02,23.06,22.99,23.01,15500.0,17.3542,17.3843,17.3315,17.3466,15500.0
2011-09-13 11:05:00,23.0,23.02,23.0,23.0,12300.0,17.3391,17.3542,17.3391,17.3391,12300.0
2011-09-13 11:10:00,23.0,23.04,23.0,23.04,10600.0,17.3391,17.3692,17.3391,17.3692,10600.0
2011-09-13 11:15:00,23.04,23.06,22.99,23.01,15100.0,17.3692,17.3843,17.3315,17.3466,15100.0
2011-09-13 11:20:00,23.01,23.02,22.98,22.99,11600.0,17.3466,17.3542,17.324,17.3315,11600.0
2011-09-13 11:25:00,22.98,23.03,22.95,23.03,9400.0,17.324,17.3617,17.3014,17.3617,9400.0
2011-09-13 11:30:00,23.04,23.05,23.01,23.04,10500.0,17.3692,17.3768,17.3466,17.3692,10500.0
2011-09-13 11:35:00,23.05,23.09,23.04,23.05,17900.0,17.3768,17.4069,17.3692,17.3768,17900.0
2011-09-13 11:40:00,23.05,23.08,23.04,23.08,14000.0,17.3768,17.3994,17.3692,17.3994,14000.0
2011-09-13 11:45:00,23.08,23.11,23.02,23.04,28800.0,17.3994,17.422,17.3542,17.3692,28800.0
2011-09-13 11:50:00,23.03,23.03,23.0,23.02,13900.0,17.3617,17.3617,17.3391,17.3542,13900.0
2011-09-13 11:55:00,23.03,23.04,22.99,23.0,7900.0,17.3617,17.3692,17.3315,17.3391,7900.0
2011-09-13 12:00:00,22.99,22.99,22.9,22.92,19600.0,17.3315,17.3315,17.2637,17.2788,19600.0
2011-09-13 12:05:00,22.91,22.99,22.91,22.99,11300.0,17.2712,17.3315,17.2712,17.3315,11300.0
2011-09-13 12:10:00,23.0,23.02,22.97,23.01,9400.0,17.3391,17.3542,17.3165,17.3466,9400.0
2011-09-13 12:15:00,23.02,23.04,23.01,23.03,16500.0,17.3542,17.3692,17.3466,17.3617,16500.0
2011-09-13 12:20:00,23.03,23.05,23.03,23.03,8400.0,17.3617,17.3768,17.3617,17.3617,8400.0
2011-09-13 12:25:00,23.02,23.04,23.01,23.02,10000.0,17.3542,17.3692,17.3466,17.3542,10000.0
2011-09-13 12:30:00,23.01,23.03,22.98,23.0,14100.0,17.3466,17.3617,17.324,17.3391,14100.0
2011-09-13 12:35:00,23.0,23.03,22.98,23.0,13600.0,17.3391,17.3617,17.324,17.3391,13600.0
2011-09-13 12:40:00,23.0,23.02,22.96,22.98,17500.0,17.3391,17.3542,17.3089,17.324,17500.0
2011-09-13 12:45:00,22.97,23.0,22.96,22.96,15800.0,17.3165,17.3391,17.3089,17.3089,15800.0
2011-09-13 12:50:00,22.96,22.97,22.94,22.95,16200.0,17.3089,17.3165,17.2938,17.3014,16200.0
2011-09-13 12:55:00,22.95,23.0,22.92,22.99,18800.0,17.3014,17.3391,17.2788,17.3315,18800.0
2011-09-13 13:00:00,22.98,23.02,22.98,22.99,41300.0,17.324,17.3542,17.324,17.3315,41300.0
2011-09-13 13:05:00,22.99,23.04,22.98,22.99,43300.0,17.3315,17.3692,17.324,17.3315,43300.0
2011-09-13 13:10:00,23.0,23.01,22.99,23.0,17400.0,17.3391,17.3466,17.3315,17.3391,17400.0
2011-09-13 13:15:00,23.0,23.01,22.97,22.98,56300.0,17.3391,17.3466,17.3165,17.324,56300.0
2011-09-13 13:20:00,22.98,22.98,22.95,22.96,11400.0,17.324,17.324,17.3014,17.3089,11400.0
2011-09-13 13:25:00,22.96,22.98,22.95,22.97,7800.0,17.3089,17.324,17.3014,17.3165,7800.0
2011-09-13 13:30:00,22.97,22.97,22.93,22.95,12500.0,17.3165,17.3165,17.2863,17.3014,12500.0
2011-09-13 13:35:00,22.94,22.96,22.93,22.96,10200.0,17.2938,17.3089,17.2863,17.3089,10200.0
2011-09-13 13:40:00,22.96,22.98,22.96,22.98,14700.0,17.3089,17.324,17.3089,17.324,14700.0
2011-09-13 13:45:00,22.98,23.0,22.97,22.98,25300.0,17.324,17.3391,17.3165,17.324,25300.0
2011-09-13 13:50:00,22.98,23.0,22.96,22.98,20600.0,17.324,17.3391,17.3089,17.324,20600.0
2011-09-13 13:55:00,22.99,23.0,22.92,22.96,35500.0,17.3315,17.3391,17.2788,17.3089,35500.0
2011-09-13 14:00:00,22.95,22.98,22.95,22.96,13000.0,17.3014,17.324,17.3014,17.3089,13000.0
2011-09-13 14:05:00,22.96,22.98,22.95,22.95,16900.0,17.3089,17.324,17.3014,17.3014,16900.0
2011-09-13 14:10:00,22.96,22.99,22.96,22.98,83700.0,17.3089,17.3315,17.3089,17.324,83700.0
2011-09-13 14:15:00,22.99,23.03,22.99,23.01,19000.0,17.3315,17.3617,17.3315,17.3466,19000.0
2011-09-13 14:20:00,23.01,23.05,23.0,23.05,108100.0,17.3466,17.3768,17.3391,17.3768,108100.0
2011-09-13 14:25:00,23.06,23.08,23.05,23.08,11100.0,17.3843,17.3994,17.3768,17.3994,11100.0
2011-09-13 14:30:00,23.09,23.11,23.08,23.11,8600.0,17.4069,17.422,17.3994,17.422,8600.0
2011-09-13 14:35:00,23.11,23.13,23.1,23.12,15200.0,17.422,17.4371,17.4145,17.4295,15200.0
2011-09-13 14:40:00,23.12,23.14,23.12,23.13,7900.0,17.4295,17.4446,17.4295,17.4371,7900.0
2011-09-13 14:45:00,23.13,23.14,23.04,23.05,38200.0,17.4371,17.4446,17.3692,17.3768,38200.0
2011-09-13 14:50:00,23.06,23.07,23.04,23.07,15000.0,17.3843,17.3919,17.3692,17.3919,15000.0
2011-09-13 14:55:00,23.06,23.09,23.02,23.07,62200.0,17.3843,17.4069,17.3542,17.3919,62200.0
2011-09-13 15:00:00,23.07,23.12,23.06,23.12,46400.0,17.3919,17.4295,17.3843,17.4295,46400.0
2011-09-13 15:05:00,23.11,23.12,23.05,23.07,31700.0,17.422,17.4295,17.3768,17.3919,31700.0
2011-09-13 15:10:00,23.08,23.12,23.05,23.06,24200.0,17.3994,17.4295,17.3768,17.3843,24200.0
2011-09-13 15:15:00,23.06,23.07,23.01,23.02,37100.0,17.3843,17.3919,17.3466,17.3542,37100.0
2011-09-13 15:20:00,23.02,23.04,23.0,23.03,27100.0,17.3542,17.3692,17.3391,17.3617,27100.0
2011-09-13 15:25:00,23.03,23.11,23.0,23.11,33100.0,17.3617,17.422,17.3391,17.422,33100.0
2011-09-13 15:30:00,23.11,23.18,23.1,23.17,48400.0,17.422,17.4748,17.4145,17.4672,48400.0
2011-09-13 15:35:00,23.17,23.17,23.13,23.14,30200.0,17.4672,17.4672,17.4371,17.4446,30200.0
2011-09-13 15:40:00,23.14,23.19,23.12,23.18,31200.0,17.4446,17.4823,17.4295,17.4748,31200.0
2011-09-13 15:45:00,23.19,23.21,23.18,23.2,38700.0,17.4823,17.4974,17.4748,17.4899,38700.0
2011-09-13 15:50:00,23.21,23.21,23.13,23.17,54100.0,17.4974,17.4974,17.4371,17.4672,54100.0
2011-09-13 15:55:00,23.17,23.19,23.15,23.16,119500.0,17.4672,17.4823,17.4522,17.4597,119500.0
2011-09-14 09:30:00,23.21,23.28,23.17,23.17,38500.0,17.4974,17.5502,17.4672,17.4672,38500.0
2011-09-14 09:35:00,23.19,23.21,23.05,23.05,126400.0,17.4823,17.4974,17.3768,17.3768,126400.0
2011-09-14 09:40:00,23.06,23.18,23.04,23.18,79500.0,17.3843,17.4748,17.3692,17.4748,79500.0
2011-09-14 09:45:00,23.19,23.23,23.15,23.23,47300.0,17.4823,17.5125,17.4522,17.5125,47300.0
2011-09-14 09:50:00,23.23,23.3,23.13,23.13,70400.0,17.5125,17.5652,17.4371,17.4371,70400.0
2011-09-14 09:55:00,23.14,23.16,23.0,23.0,28400.0,17.4446,17.4597,17.3391,17.3391,28400.0
2011-09-14 10:00:00,23.01,23.03,22.94,22.97,57200.0,17.3466,17.3617,17.2938,17.3165,57200.0
2011-09-14 10:05:00,22.98,23.03,22.97,23.03,20700.0,17.324,17.3617,17.3165,17.3617,20700.0
2011-09-14 10:10:00,23.03,23.03,22.97,22.97,40500.0,17.3617,17.3617,17.3165,17.3165,40500.0
2011-09-14 10:15:00,22.97,22.97,22.78,22.79,57100.0,17.3165,17.3165,17.1732,17.1808,57100.0
2011-09-14 10:20:00,22.79,22.85,22.75,22.85,35700.0,17.1808,17.226,17.1506,17.226,35700.0
2011-09-14 10:25:00,22.85,22.97,22.84,22.93,27200.0,17.226,17.3165,17.2185,17.2863,27200.0
2011-09-14 10:30:00,22.93,22.94,22.88,22.92,21200.0,17.2863,17.2938,17.2486,17.2788,21200.0
2011-09-14 10:35:00,22.92,22.92,22.82,22.88,40900.0,17.2788,17.2788,17.2034,17.2486,40900.0
2011-09-14 10:40:00,22.89,22.9,22.83,22.84,27000.0,17.2562,17.2637,17.2109,17.2185,27000.0
2011-09-14 10:45:00,22.84,22.86,22.81,22.83,20300.0,17.2185,17.2335,17.1958,17.2109,20300.0
2011-09-14 10:50:00,22.82,22.91,22.82,22.9,25600.0,17.2034,17.2712,17.2034,17.2637,25600.0
2011-09-14 10:55:00,22.9,22.91,22.84,22.9,23600.0,17.2637,17.2712,17.2185,17.2637,23600.0
2011-09-14 11:00:00,22.9,22.92,22.85,22.9,18800.0,17.2637,17.2788,17.226,17.2637,18800.0
2011-09-14 11:05:00,22.91,22.93,22.91,22.92,16600.0,17.2712,17.2863,17.2712,17.2788,16600.0
2011-09-14 11:10:00,22.92,22.94,22.92,22.94,23900.0,17.2788,17.2938,17.2788,17.2938,23900.0
2011-09-14 11:15:00,22.95,22.96,22.93,22.94,11800.0,17.3014,17.3089,17.2863,17.2938,11800.0
2011-09-14 11:20:00,22.93,22.99,22.92,22.99,7500.0,17.2863,17.3315,17.2788,17.3315,7500.0
2011-09-14 11:25:00,23.0,23.03,22.99,23.02,20600.0,17.3391,17.3617,17.3315,17.3542,20600.0
2011-09-14 11:30:00,23.01,23.05,22.98,22.98,14500.0,17.3466,17.3768,17.324,17.324,14500.0
2011-09-14 11:35:00,22.99,23.01,22.97,23.01,12200.0,17.3315,17.3466,17.3165,17.3466,12200.0
2011-09-14 11:40:00,23.01,23.01,22.98,23.01,7900.0,17.3466,17.3466,17.324,17.3466,7900.0
2011-09-14 11:45:00,23.01,23.07,23.0,23.07,12600.0,17.3466,17.3919,17.3391,17.3919,12600.0
2011-09-14 11:50:00,23.08,23.13,23.08,23.11,11400.0,17.3994,17.4371,17.3994,17.422,11400.0
2011-09-14 11:55:00,23.12,23.13,23.1,23.13,7500.0,17.4295,17.4371,17.4145,17.4371,7500.0
2011-09-14 12:00:00,23.14,23.15,23.12,23.12,8900.0,17.4446,17.4522,17.4295,17.4295,8900.0
2011-09-14 12:05:00,23.12,23.14,23.12,23.13,6300.0,17.4295,17.4446,17.4295,17.4371,6300.0
2011-09-14 12:10:00,23.13,23.14,23.11,23.12,12500.0,17.4371,17.4446,17.422,17.4295,12500.0
2011-09-14 12:15:00,23.13,23.14,23.13,23.13,7000.0,17.4371,17.4446,17.4371,17.4371,7000.0
2011-09-14 12:20:00,23.14,23.14,23.13,23.13,2300.0,17.4446,17.4446,17.4371,17.4371,2300.0
2011-09-14 12:25:00,23.13,23.18,23.13,23.17,15400.0,17.4371,17.4748,17.4371,17.4672,15400.0
2011-09-14 12:30:00,23.18,23.19,23.17,23.17,11800.0,17.4748,17.4823,17.4672,17.4672,11800.0
2011-09-14 12:35:00,23.18,23.22,23.17,23.22,22900.0,17.4748,17.5049,17.4672,17.5049,22900.0
2011-09-14 12:40:00,23.22,23.23,23.19,23.2,17400.0,17.5049,17.5125,17.4823,17.4899,17400.0
2011-09-14 12:45:00,23.2,23.21,23.19,23.2,17800.0,17.4899,17.4974,17.4823,17.4899,17800.0
2011-09-14 12:50:00,23.19,23.19,23.14,23.14,14400.0,17.4823,17.4823,17.4446,17.4446,14400.0
2011-09-14 12:55:00,23.14,23.16,23.1,23.11,96300.0,17.4446,17.4597,17.4145,17.422,96300.0
2011-09-14 13:00:00,23.12,23.13,23.1,23.12,16400.0,17.4295,17.4371,17.4145,17.4295,16400.0
2011-09-14 13:05:00,23.12,23.16,23.11,23.16,10700.0,17.4295,17.4597,17.422,17.4597,10700.0
2011-09-14 13:10:00,23.16,23.2,23.16,23.2,45600.0,17.4597,17.4899,17.4597,17.4899,45600.0
2011-09-14 13:15:00,23.2,23.25,23.19,23.2,69700.0,17.4899,17.5275,17.4823,17.4899,69700.0
2011-09-14 13:20:00,23.19,23.19,23.17,23.18,8200.0,17.4823,17.4823,17.4672,17.4748,8200.0
2011-09-14 13:25:00,23.19,23.19,23.16,23.19,12600.0,17.4823,17.4823,17.4597,17.4823,12600.0
2011-09-14 13:30:00,23.19,23.2,23.19,23.2,6100.0,17.4823,17.4899,17.4823,17.4899,6100.0
2011-09-14 13:35:00,23.2,23.28,23.2,23.28,24300.0,17.4899,17.5502,17.4899,17.5502,24300.0
2011-09-14 13:40:00,23.29,23.31,23.28,23.3,25400.0,17.5577,17.5728,17.5502,17.5652,25400.0
2011-09-14 13:45:00,23.31,23.31,23.29,23.3,21400.0,17.5728,17.5728,17.5577,17.5652,21400.0
2011-09-14 13:50:00,23.3,23.31,23.25,23.26,34100.0,17.5652,17.5728,17.5275,17.5351,34100.0
2011-09-14 13:55:00,23.25,23.25,23.15,23.16,33200.0,17.5275,17.5275,17.4522,17.4597,33200.0
2011-09-14 14:00:00,23.17,23.17,23.15,23.16,62700.0,17.4672,17.4672,17.4522,17.4597,62700.0
2011-09-14 14:05:00,23.17,23.23,23.16,23.22,38400.0,17.4672,17.5125,17.4597,17.5049,38400.0
2011-09-14 14:10:00,23.23,23.23,23.17,23.17,34700.0,17.5125,17.5125,17.4672,17.4672,34700.0
2011-09-14 14:15:00,23.16,23.25,23.16,23.25,22900.0,17.4597,17.5275,17.4597,17.5275,22900.0
2011-09-14 14:20:00,23.25,23.26,23.25,23.25,6200.0,17.5275,17.5351,17.5275,17.5275,6200.0
2011-09-14 14:25:00,23.25,23.26,23.21,23.23,18700.0,17.5275,17.5351,17.4974,17.5125,18700.0
2011-09-14 14:30:00,23.23,23.23,23.19,23.19,21300.0,17.5125,17.5125,17.4823,17.4823,21300.0
2011-09-14 14:35:00,23.18,23.21,23.18,23.2,11700.0,17.4748,17.4974,17.4748,17.4899,11700.0
2011-09-14 14:40:00,23.21,23.24,23.2,23.23,14300.0,17.4974,17.52,17.4899,17.5125,14300.0
2011-09-14 14:45:00,23.24,23.24,23.21,23.22,23800.0,17.52,17.52,17.4974,17.5049,23800.0
2011-09-14 14:50:00,23.22,23.25,23.21,23.25,22800.0,17.5049,17.5275,17.4974,17.5275,22800.0
2011-09-14 14:55:00,23.25,23.3,23.25,23.3,20100.0,17.5275,17.5652,17.5275,17.5652,20100.0
2011-09-14 15:00:00,23.3,23.37,23.3,23.34,136500.0,17.5652,17.618,17.5652,17.5954,136500.0
2011-09-14 15:05:00,23.35,23.38,23.34,23.37,37300.0,17.6029,17.6256,17.5954,17.618,37300.0
2011-09-14 15:10:00,23.38,23.41,23.36,23.4,85300.0,17.6256,17.6482,17.6105,17.6406,85300.0
2011-09-14 15:15:00,23.4,23.43,23.39,23.43,28100.0,17.6406,17.6632,17.6331,17.6632,28100.0
2011-09-14 15:20:00,23.42,23.44,23.4,23.44,36000.0,17.6557,17.6708,17.6406,17.6708,36000.0
2011-09-14 15:25:00,23.44,23.49,23.43,23.44,113900.0,17.6708,17.7085,17.6632,17.6708,113900.0
2011-09-14 15:30:00,23.44,23.46,23.43,23.43,89100.0,17.6708,17.6859,17.6632,17.6632,89100.0
2011-09-14 15:35:00,23.43,23.44,23.42,23.42,42100.0,17.6632,17.6708,17.6557,17.6557,42100.0
2011-09-14 15:40:00,23.41,23.42,23.29,23.3,68500.0,17.6482,17.6557,17.5577,17.5652,68500.0
2011-09-14 15:45:00,23.31,23.35,23.17,23.18,107500.0,17.5728,17.6029,17.4672,17.4748,107500.0
2011-09-14 15:50:00,23.19,23.21,23.17,23.18,139400.0,17.4823,17.4974,17.4672,17.4748,139400.0
2011-09-14 15:55:00,23.18,23.21,23.15,23.18,190700.0,17.4748,17.4974,17.4522,17.4748,190700.0
2011-09-15 09:30:00,23.35,23.51,23.29,23.49,37600.0,17.6029,17.7236,17.5577,17.7085,37600.0
2011-09-15 09:35:00,23.49,23.51,23.3,23.31,36400.0,17.7085,17.7236,17.5652,17.5728,36400.0
2011-09-15 09:40:00,23.3,23.36,23.27,23.27,42200.0,17.5652,17.6105,17.5426,17.5426,42200.0
2011-09-15 09:45:00,23.28,23.33,23.25,23.26,54200.0,17.5502,17.5879,17.5275,17.5351,54200.0
2011-09-15 09:50:00,23.26,23.3,23.26,23.29,68700.0,17.5351,17.5652,17.5351,17.5577,68700.0
2011-09-15 09:55:00,23.29,23.31,23.28,23.28,55100.0,17.5577,17.5728,17.5502,17.5502,55100.0
2011-09-15 10:00:00,23.28,23.4,23.28,23.4,108900.0,17.5502,17.6406,17.5502,17.6406,108900.0
2011-09-15 10:05:00,23.41,23.47,23.36,23.37,34700.0,17.6482,17.6934,17.6105,17.618,34700.0
2011-09-15 10:10:00,23.36,23.4,23.35,23.37,39100.0,17.6105,17.6406,17.6029,17.618,39100.0
2011-09-15 10:15:00,23.37,23.45,23.32,23.44,41000.0,17.618,17.6783,17.5803,17.6708,41000.0
2011-09-15 10:20:00,23.45,23.52,23.43,23.5,34300.0,17.6783,17.7311,17.6632,17.716,34300.0
2011-09-15 10:25:00,23.49,23.51,23.42,23.46,35200.0,17.7085,17.7236,17.6557,17.6859,35200.0
2011-09-15 10:30:00,23.46,23.48,23.4,23.44,23600.0,17.6859,17.7009,17.6406,17.6708,23600.0
2011-09-15 10:35:00,23.45,23.45,23.37,23.39,25800.0,17.6783,17.6783,17.618,17.6331,25800.0
2011-09-15 10:40:00,23.39,23.42,23.38,23.42,15000.0,17.6331,17.6557,17.6256,17.6557,15000.0
2011-09-15 10:45:00,23.41,23.42,23.37,23.39,18600.0,17.6482,17.6557,17.618,17.6331,18600.0
2011-09-15 10:50:00,23.39,23.41,23.35,23.37,20200.0,17.6331,17.6482,17.6029,17.618,20200.0
2011-09-15 10:55:00,23.37,23.4,23.31,23.36,18600.0,17.618,17.6406,17.5728,17.6105,18600.0
2011-09-15 11:00:00,23.35,23.37,23.33,23.35,23900.0,17.6029,17.618,17.5879,17.6029,23900.0
2011-09-15 11:05:00,23.35,23.37,23.35,23.36,20500.0,17.6029,17.618,17.6029,17.6105,20500.0
2011-09-15 11:10:00,23.38,23.45,23.38,23.44,17200.0,17.6256,17.6783,17.6256,17.6708,17200.0
2011-09-15 11:15:00,23.44,23.5,23.44,23.47,13900.0,17.6708,17.716,17.6708,17.6934,13900.0
2011-09-15 11:20:00,23.47,23.52,23.47,23.51,12300.0,17.6934,17.7311,17.6934,17.7236,12300.0
2011-09-15 11:25:00,23.51,23.52,23.42,23.46,37200.0,17.7236,17.7311,17.6557,17.6859,37200.0
2011-09-15 11:30:00,23.47,23.52,23.47,23.5,17800.0,17.6934,17.7311,17.6934,17.716,17800.0
2011-09-15 11:35:00,23.5,23.55,23.48,23.55,16300.0,17.716,17.7537,17.7009,17.7537,16300.0
2011-09-15 11:40:00,23.55,23.58,23.54,23.56,23700.0,17.7537,17.7763,17.7462,17.7612,23700.0
2011-09-15 11:45:00,23.57,23.58,23.56,23.56,26300.0,17.7688,17.7763,17.7612,17.7612,26300.0
2011-09-15 11:50:00,23.56,23.58,23.54,23.56,27000.0,17.7612,17.7763,17.7462,17.7612,27000.0
2011-09-15 11:55:00,23.57,23.59,23.55,23.59,22100.0,17.7688,17.7839,17.7537,17.7839,22100.0
2011-09-15 12:00:00,23.58,23.6,23.56,23.59,20800.0,17.7763,17.7914,17.7612,17.7839,20800.0
2011-09-15 12:05:00,23.6,23.64,23.57,23.62,12400.0,17.7914,17.8216,17.7688,17.8065,12400.0
2011-09-15 12:10:00,23.63,23.67,23.62,23.64,25000.0,17.814,17.8442,17.8065,17.8216,25000.0
2011-09-15 12:15:00,23.64,23.69,23.64,23.68,8900.0,17.8216,17.8593,17.8216,17.8517,8900.0
2011-09-15 12:20:00,23.68,23.68,23.65,23.65,10900.0,17.8517,17.8517,17.8291,17.8291,10900.0
2011-09-15 12:25:00,23.66,23.68,23.65,23.67,12900.0,17.8366,17.8517,17.8291,17.8442,12900.0
2011-09-15 12:30:00,23.67,23.69,23.65,23.66,16700.0,17.8442,17.8593,17.8291,17.8366,16700.0
2011-09-15 12:35:00,23.66,23.71,23.66,23.71,11900.0,17.8366,17.8743,17.8366,17.8743,11900.0
2011-09-15 12:40:00,23.71,23.71,23.66,23.66,38000.0,17.8743,17.8743,17.8366,17.8366,38000.0
2011-09-15 12:45:00,23.65,23.67,23.63,23.63,23700.0,17.8291,17.8442,17.814,17.814,23700.0
2011-09-15 12:50:00,23.64,23.64,23.59,23.6,9600.0,17.8216,17.8216,17.7839,17.7914,9600.0
2011-09-15 12:55:00,23.6,23.61,23.6,23.6,3000.0,17.7914,17.7989,17.7914,17.7914,3000.0
2011-09-15 13:00:00,23.6,23.63,23.6,23.61,10700.0,17.7914,17.814,17.7914,17.7989,10700.0
2011-09-15 13:05:00,23.62,23.64,23.62,23.64,10700.0,17.8065,17.8216,17.8065,17.8216,10700.0
2011-09-15 13:10:00,23.64,23.66,23.64,23.65,6900.0,17.8216,17.8366,17.8216,17.8291,6900.0
2011-09-15 13:15:00,23.66,23.67,23.64,23.65,9900.0,17.8366,17.8442,17.8216,17.8291,9900.0
2011-09-15 13:20:00,23.66,23.68,23.65,23.67,7200.0,17.8366,17.8517,17.8291,17.8442,7200.0
2011-09-15 13:25:00,23.67,23.69,23.64,23.65,11100.0,17.8442,17.8593,17.8216,17.8291,11100.0
2011-09-15 13:30:00,23.66,23.66,23.63,23.65,8600.0,17.8366,17.8366,17.814,17.8291,8600.0
2011-09-15 13:35:00,23.65,23.67,23.63,23.64,13400.0,17.8291,17.8442,17.814,17.8216,13400.0
2011-09-15 13:40:00,23.64,23.69,23.64,23.68,19400.0,17.8216,17.8593,17.8216,17.8517,19400.0
2011-09-15 13:45:00,23.68,23.75,23.67,23.69,101700.0,17.8517,17.9045,17.8442,17.8593,101700.0
2011-09-15 13:50:00,23.68,23.74,23.66,23.71,29700.0,17.8517,17.8969,17.8366,17.8743,29700.0
2011-09-15 13:55:00,23.71,23.75,23.71,23.75,23300.0,17.8743,17.9045,17.8743,17.9045,23300.0
2011-09-15 14:00:00,23.75,23.79,23.75,23.78,25200.0,17.9045,17.9346,17.9045,17.9271,25200.0
2011-09-15 14:05:00,23.77,23.78,23.77,23.78,9700.0,17.9196,17.9271,17.9196,17.9271,9700.0
2011-09-15 14:10:00,23.78,23.83,23.77,23.8,43200.0,17.9271,17.9648,17.9196,17.9422,43200.0
2011-09-15 14:15:00,23.8,23.84,23.79,23.83,71000.0,17.9422,17.9723,17.9346,17.9648,71000.0
2011-09-15 14:20:00,23.83,23.83,23.73,23.75,28300.0,17.9648,17.9648,17.8894,17.9045,28300.0
2011-09-15 14:25:00,23.74,23.76,23.73,23.74,21300.0,17.8969,17.912,17.8894,17.8969,21300.0
2011-09-15 14:30:00,23.75,23.77,23.75,23.76,21200.0,17.9045,17.9196,17.9045,17.912,21200.0
2011-09-15 14:35:00,23.75,23.77,23.73,23.76,20300.0,17.9045,17.9196,17.8894,17.912,20300.0
2011-09-15 14:40:00,23.76,23.76,23.74,23.74,10700.0,17.912,17.912,17.8969,17.8969,10700.0
2011-09-15 14:45:00,23.75,23.85,23.74,23.85,54800.0,17.9045,17.9799,17.8969,17.9799,54800.0
2011-09-15 14:50:00,23.85,23.86,23.84,23.86,39300.0,17.9799,17.9874,17.9723,17.9874,39300.0
2011-09-15 14:55:00,23.85,23.88,23.85,23.85,34000.0,17.9799,18.0025,17.9799,17.9799,34000.0
2011-09-15 15:00:00,23.86,23.88,23.85,23.86,32900.0,17.9874,18.0025,17.9799,17.9874,32900.0
2011-09-15 15:05:00,23.86,23.88,23.86,23.87,26700.0,17.9874,18.0025,17.9874,17.995,26700.0
2011-09-15 15:10:00,23.87,23.88,23.86,23.88,23600.0,17.995,18.0025,17.9874,18.0025,23600.0
2011-09-15 15:15:00,23.88,23.88,23.82,23.82,42400.0,18.0025,18.0025,17.9573,17.9573,42400.0
2011-09-15 15:20:00,23.82,23.82,23.79,23.8,39600.0,17.9573,17.9573,17.9346,17.9422,39600.0
2011-09-15 15:25:00,23.79,23.79,23.71,23.73,38300.0,17.9346,17.9346,17.8743,17.8894,38300.0
2011-09-15 15:30:00,23.74,23.77,23.72,23.77,59600.0,17.8969,17.9196,17.8819,17.9196,59600.0
2011-09-15 15:35:00,23.77,23.78,23.75,23.76,54000.0,17.9196,17.9271,17.9045,17.912,54000.0
2011-09-15 15:40:00,23.77,23.81,23.74,23.81,47100.0,17.9196,17.9497,17.8969,17.9497,47100.0
2011-09-15 15:45:00,23.81,23.82,23.78,23.82,99600.0,17.9497,17.9573,17.9271,17.9573,99600.0
2011-09-15 15:50:00,23.83,23.85,23.78,23.79,123000.0,17.9648,17.9799,17.9271,17.9346,123000.0
2011-09-15 15:55:00,23.79,23.79,23.76,23.77,221200.0,17.9346,17.9346,17.912,17.9196,221200.0
2011-09-16 09:30:00,23.87,23.97,23.76,23.96,375000.0,17.995,18.0703,17.912,18.0628,375000.0
2011-09-16 09:35:00,23.96,24.0,23.91,23.97,23600.0,18.0628,18.093,18.0251,18.0703,23600.0
2011-09-16 09:40:00,23.96,24.07,23.95,24.02,26300.0,18.0628,18.1457,18.0553,18.108,26300.0
2011-09-16 09:45:00,24.01,24.04,23.94,24.0,17100.0,18.1005,18.1231,18.0477,18.093,17100.0
2011-09-16 09:50:00,24.0,24.11,23.99,24.11,29900.0,18.093,18.1759,18.0854,18.1759,29900.0
2011-09-16 09:55:00,24.1,24.12,23.94,23.94,26000.0,18.1683,18.1834,18.0477,18.0477,26000.0
2011-09-16 10:00:00,23.95,23.99,23.89,23.89,26100.0,18.0553,18.0854,18.01,18.01,26100.0
2011-09-16 10:05:00,23.9,23.92,23.83,23.92,66800.0,18.0176,18.0326,17.9648,18.0326,66800.0
2011-09-16 10:10:00,23.93,24.0,23.93,23.97,113200.0,18.0402,18.093,18.0402,18.0703,113200.0
2011-09-16 10:15:00,23.96,24.0,23.96,24.0,11600.0,18.0628,18.093,18.0628,18.093,11600.0
2011-09-16 10:20:00,24.0,24.0,23.94,23.96,18700.0,18.093,18.093,18.0477,18.0628,18700.0
2011-09-16 10:25:00,23.95,23.96,23.89,23.89,15700.0,18.0553,18.0628,18.01,18.01,15700.0
2011-09-16 10:30:00,23.91,23.93,23.87,23.89,12000.0,18.0251,18.0402,17.995,18.01,12000.0
2011-09-16 10:35:00,23.88,23.89,23.76,23.78,21600.0,18.0025,18.01,17.912,17.9271,21600.0
2011-09-16 10:40:00,23.78,23.85,23.78,23.8,14700.0,17.9271,17.9799,17.9271,17.9422,14700.0
2011-09-16 10:45:00,23.8,23.8,23.74,23.75,48900.0,17.9422,17.9422,17.8969,17.9045,48900.0
2011-09-16 10:50:00,23.75,23.76,23.7,23.71,29200.0,17.9045,17.912,17.8668,17.8743,29200.0
2011-09-16 10:55:00,23.71,23.73,23.61,23.71,54100.0,17.8743,17.8894,17.7989,17.8743,54100.0
2011-09-16 11:00:00,23.71,23.75,23.71,23.74,13900.0,17.8743,17.9045,17.8743,17.8969,13900.0
2011-09-16 11:05:00,23.75,23.79,23.75,23.75,8300.0,17.9045,17.9346,17.9045,17.9045,8300.0
2011-09-16 11:10:00,23.76,23.81,23.76,23.78,17900.0,17.912,17.9497,17.912,17.9271,17900.0
2011-09-16 11:15:00,23.78,23.8,23.71,23.71,16600.0,17.9271,17.9422,17.8743,17.8743,16600.0
2011-09-16 11:20:00,23.71,23.71,23.64,23.66,21300.0,17.8743,17.8743,17.8216,17.8366,21300.0
2011-09-16 11:25:00,23.65,23.67,23.61,23.64,65100.0,17.8291,17.8442,17.7989,17.8216,65100.0
2011-09-16 11:30:00,23.64,23.65,23.57,23.65,30100.0,17.8216,17.8291,17.7688,17.8291,30100.0
2011-09-16 11:35:00,23.65,23.66,23.61,23.61,43500.0,17.8291,17.8366,17.7989,17.7989,43500.0
2011-09-16 11:40:00,23.62,23.68,23.61,23.68,28800.0,17.8065,17.8517,17.7989,17.8517,28800.0
2011-09-16 11:45:00,23.68,23.68,23.63,23.63,29000.0,17.8517,17.8517,17.814,17.814,29000.0
2011-09-16 11:50:00,23.63,23.64,23.59,23.59,160600.0,17.814,17.8216,17.7839,17.7839,160600.0
2011-09-16 11:55:00,23.6,23.61,23.58,23.59,136800.0,17.7914,17.7989,17.7763,17.7839,136800.0
2011-09-16 12:00:00,23.6,23.61,23.57,23.57,26300.0,17.7914,17.7989,17.7688,17.7688,26300.0
2011-09-16 12:05:00,23.58,23.59,23.57,23.59,18900.0,17.7763,17.7839,17.7688,17.7839,18900.0
2011-09-16 12:10:00,23.59,23.6,23.58,23.59,32300.0,17.7839,17.7914,17.7763,17.7839,32300.0
2011-09-16 12:15:00,23.59,23.62,23.59,23.62,12600.0,17.7839,17.8065,17.7839,17.8065,12600.0
2011-09-16 12:20:00,23.62,23.62,23.59,23.6,26000.0,17.8065,17.8065,17.7839,17.7914,26000.0
2011-09-16 12:25:00,23.6,23.62,23.6,23.62,18400.0,17.7914,17.8065,17.7914,17.8065,18400.0
2011-09-16 12:30:00,23.62,23.65,23.62,23.65,14600.0,17.8065,17.8291,17.8065,17.8291,14600.0
2011-09-16 12:35:00,23.65,23.69,23.62,23.68,86100.0,17.8291,17.8593,17.8065,17.8517,86100.0
2011-09-16 12:40:00,23.69,23.7,23.69,23.69,7600.0,17.8593,17.8668,17.8593,17.8593,7600.0
2011-09-16 12:45:00,23.69,23.72,23.69,23.7,14100.0,17.8593,17.8819,17.8593,17.8668,14100.0
2011-09-16 12:50:00,23.71,23.73,23.7,23.71,25100.0,17.8743,17.8894,17.8668,17.8743,25100.0
2011-09-16 12:55:00,23.71,23.72,23.71,23.72,10900.0,17.8743,17.8819,17.8743,17.8819,10900.0
2011-09-16 13:00:00,23.72,23.72,23.7,23.72,47000.0,17.8819,17.8819,17.8668,17.8819,47000.0
2011-09-16 13:05:00,23.72,23.75,23.7,23.73,31500.0,17.8819,17.9045,17.8668,17.8894,31500.0
2011-09-16 13:10:00,23.73,23.73,23.71,23.73,12700.0,17.8894,17.8894,17.8743,17.8894,12700.0
2011-09-16 13:15:00,23.73,23.73,23.68,23.69,32300.0,17.8894,17.8894,17.8517,17.8593,32300.0
2011-09-16 13:20:00,23.69,23.69,23.63,23.65,41300.0,17.8593,17.8593,17.814,17.8291,41300.0
2011-09-16 13:25:00,23.65,23.65,23.64,23.65,13800.0,17.8291,17.8291,17.8216,17.8291,13800.0
2011-09-16 13:30:00,23.65,23.67,23.6,23.61,35500.0,17.8291,17.8442,17.7914,17.7989,35500.0
2011-09-16 13:35:00,23.61,23.61,23.55,23.57,51600.0,17.7989,17.7989,17.7537,17.7688,51600.0
2011-09-16 13:40:00,23.57,23.59,23.57,23.59,15100.0,17.7688,17.7839,17.7688,17.7839,15100.0
2011-09-16 13:45:00,23.59,23.59,23.49,23.49,70300.0,17.7839,17.7839,17.7085,17.7085,70300.0
2011-09-16 13:50:00,23.5,23.5,23.49,23.49,26200.0,17.716,17.716,17.7085,17.7085,26200.0
2011-09-16 13:55:00,23.49,23.5,23.45,23.45,55200.0,17.7085,17.716,17.6783,17.6783,55200.0
2011-09-16 14:00:00,23.46,23.47,23.43,23.44,84800.0,17.6859,17.6934,17.6632,17.6708,84800.0
2011-09-16 14:05:00,23.43,23.44,23.41,23.42,20600.0,17.6632,17.6708,17.6482,17.6557,20600.0
2011-09-16 14:10:00,23.41,23.45,23.41,23.44,60500.0,17.6482,17.6783,17.6482,17.6708,60500.0
2011-09-16 14:15:00,23.44,23.44,23.39,23.44,50200.0,17.6708,17.6708,17.6331,17.6708,50200.0
2011-09-16 14:20:00,23.43,23.44,23.41,23.41,24200.0,17.6632,17.6708,17.6482,17.6482,24200.0
2011-09-16 14:25:00,23.42,23.42,23.41,23.41,27700.0,17.6557,17.6557,17.6482,17.6482,27700.0
2011-09-16 14:30:00,23.41,23.42,23.41,23.41,41200.0,17.6482,17.6557,17.6482,17.6482,41200.0
2011-09-16 14:35:00,23.42,23.44,23.41,23.43,42300.0,17.6557,17.6708,17.6482,17.6632,42300.0
2011-09-16 14:40:00,23.44,23.44,23.37,23.39,70800.0,17.6708,17.6708,17.618,17.6331,70800.0
2011-09-16 14:45:00,23.38,23.4,23.38,23.39,26000.0,17.6256,17.6406,17.6256,17.6331,26000.0
2011-09-16 14:50:00,23.38,23.42,23.38,23.42,28800.0,17.6256,17.6557,17.6256,17.6557,28800.0
2011-09-16 14:55:00,23.41,23.43,23.41,23.43,26300.0,17.6482,17.6632,17.6482,17.6632,26300.0
2011-09-16 15:00:00,23.43,23.46,23.42,23.46,32200.0,17.6632,17.6859,17.6557,17.6859,32200.0
2011-09-16 15:05:00,23.45,23.47,23.43,23.44,41400.0,17.6783,17.6934,17.6632,17.6708,41400.0
2011-09-16 15:10:00,23.44,23.46,23.43,23.46,26100.0,17.6708,17.6859,17.6632,17.6859,26100.0
2011-09-16 15:15:00,23.45,23.47,23.45,23.46,36800.0,17.6783,17.6934,17.6783,17.6859,36800.0
2011-09-16 15:20:00,23.45,23.47,23.43,23.43,44800.0,17.6783,17.6934,17.6632,17.6632,44800.0
2011-09-16 15:25:00,23.43,23.44,23.4,23.41,67700.0,17.6632,17.6708,17.6406,17.6482,67700.0
2011-09-16 15:30:00,23.42,23.44,23.41,23.42,101400.0,17.6557,17.6708,17.6482,17.6557,101400.0
2011-09-16 15:35:00,23.42,23.42,23.39,23.39,95300.0,17.6557,17.6557,17.6331,17.6331,95300.0
2011-09-16 15:40:00,23.4,23.43,23.39,23.43,76000.0,17.6406,17.6632,17.6331,17.6632,76000.0
2011-09-16 15:45:00,23.44,23.5,23.43,23.47,139200.0,17.6708,17.716,17.6632,17.6934,139200.0
2011-09-16 15:50:00,23.47,23.48,23.42,23.43,140700.0,17.6934,17.7009,17.6557,17.6632,140700.0
2011-09-16 15:55:00,23.43,23.46,23.41,23.43,450200.0,17.6632,17.6859,17.6482,17.6632,450200.0
2011-09-19 09:30:00,23.0,23.03,22.94,22.94,48000.0,17.3391,17.3617,17.2938,17.2938,48000.0
2011-09-19 09:35:00,22.94,22.96,22.77,22.8,77000.0,17.2938,17.3089,17.1657,17.1883,77000.0
2011-09-19 09:40:00,22.81,22.91,22.78,22.87,51100.0,17.1958,17.2712,17.1732,17.2411,51100.0
2011-09-19 09:45:00,22.87,22.91,22.83,22.85,56800.0,17.2411,17.2712,17.2109,17.226,56800.0
2011-09-19 09:50:00,22.84,22.85,22.74,22.8,163000.0,17.2185,17.226,17.1431,17.1883,163000.0
2011-09-19 09:55:00,22.81,22.9,22.8,22.82,131800.0,17.1958,17.2637,17.1883,17.2034,131800.0
2011-09-19 10:00:00,22.81,22.99,22.8,22.99,59200.0,17.1958,17.3315,17.1883,17.3315,59200.0
2011-09-19 10:05:00,22.99,23.06,22.98,23.04,18200.0,17.3315,17.3843,17.324,17.3692,18200.0
2011-09-19 10:10:00,23.04,23.04,22.99,23.0,31100.0,17.3692,17.3692,17.3315,17.3391,31100.0
2011-09-19 10:15:00,23.0,23.0,22.9,22.94,115800.0,17.3391,17.3391,17.2637,17.2938,115800.0
2011-09-19 10:20:00,22.94,22.94,22.9,22.94,34400.0,17.2938,17.2938,17.2637,17.2938,34400.0
2011-09-19 10:25:00,22.93,22.97,22.93,22.93,38900.0,17.2863,17.3165,17.2863,17.2863,38900.0
2011-09-19 10:30:00,22.93,22.97,22.93,22.95,25500.0,17.2863,17.3165,17.2863,17.3014,25500.0
2011-09-19 10:35:00,22.96,22.96,22.89,22.89,20900.0,17.3089,17.3089,17.2562,17.2562,20900.0
2011-09-19 10:40:00,22.9,22.93,22.89,22.91,28600.0,17.2637,17.2863,17.2562,17.2712,28600.0
2011-09-19 10:45:00,22.91,22.91,22.87,22.87,28600.0,17.2712,17.2712,17.2411,17.2411,28600.0
2011-09-19 10:50:00,22.87,22.89,22.83,22.88,40400.0,17.2411,17.2562,17.2109,17.2486,40400.0
2011-09-19 10:55:00,22.88,22.88,22.8,22.84,33800.0,17.2486,17.2486,17.1883,17.2185,33800.0
2011-09-19 11:00:00,22.84,22.89,22.84,22.89,21400.0,17.2185,17.2562,17.2185,17.2562,21400.0
2011-09-19 11:05:00,22.89,22.89,22.83,22.88,19300.0,17.2562,17.2562,17.2109,17.2486,19300.0
2011-09-19 11:10:00,22.88,22.88,22.8,22.81,51900.0,17.2486,17.2486,17.1883,17.1958,51900.0
2011-09-19 11:15:00,22.81,22.81,22.79,22.8,85400.0,17.1958,17.1958,17.1808,17.1883,85400.0
2011-09-19 11:20:00,22.79,22.85,22.78,22.83,52000.0,17.1808,17.226,17.1732,17.2109,52000.0
2011-09-19 11:25:00,22.83,22.86,22.8,22.86,20900.0,17.2109,17.2335,17.1883,17.2335,20900.0
2011-09-19 11:30:00,22.85,22.89,22.85,22.88,17200.0,17.226,17.2562,17.226,17.2486,17200.0
2011-09-19 11:35:00,22.88,22.94,22.88,22.92,15800.0,17.2486,17.2938,17.2486,17.2788,15800.0
2011-09-19 11:40:00,22.93,22.93,22.87,22.91,19400.0,17.2863,17.2863,17.2411,17.2712,19400.0
2011-09-19 11:45:00,22.91,23.0,22.91,23.0,14700.0,17.2712,17.3391,17.2712,17.3391,14700.0
2011-09-19 11:50:00,23.0,23.02,22.96,22.96,24800.0,17.3391,17.3542,17.3089,17.3089,24800.0
2011-09-19 11:55:00,22.96,22.96,22.95,22.96,12400.0,17.3089,17.3089,17.3014,17.3089,12400.0
2011-09-19 12:00:00,22.96,22.99,22.96,22.99,9600.0,17.3089,17.3315,17.3089,17.3315,9600.0
2011-09-19 12:05:00,22.99,23.02,22.98,23.02,15900.0,17.3315,17.3542,17.324,17.3542,15900.0
2011-09-19 12:10:00,23.02,23.03,23.0,23.02,13100.0,17.3542,17.3617,17.3391,17.3542,13100.0
2011-09-19 12:15:00,23.02,23.02,22.99,23.0,11900.0,17.3542,17.3542,17.3315,17.3391,11900.0
2011-09-19 12:20:00,22.99,23.0,22.96,22.96,15400.0,17.3315,17.3391,17.3089,17.3089,15400.0
2011-09-19 12:25:00,22.96,22.97,22.96,22.97,4700.0,17.3089,17.3165,17.3089,17.3165,4700.0
2011-09-19 12:30:00,22.97,22.97,22.89,22.9,23700.0,17.3165,17.3165,17.2562,17.2637,23700.0
2011-09-19 12:35:00,22.89,22.9,22.83,22.84,30700.0,17.2562,17.2637,17.2109,17.2185,30700.0
2011-09-19 12:40:00,22.85,22.85,22.83,22.83,14500.0,17.226,17.226,17.2109,17.2109,14500.0
2011-09-19 12:45:00,22.83,22.84,22.78,22.79,32200.0,17.2109,17.2185,17.1732,17.1808,32200.0
2011-09-19 12:50:00,22.79,22.8,22.76,22.76,40100.0,17.1808,17.1883,17.1582,17.1582,40100.0
2011-09-19 12:55:00,22.76,22.8,22.75,22.79,16900.0,17.1582,17.1883,17.1506,17.1808,16900.0
2011-09-19 13:00:00,22.79,22.79,22.74,22.75,24700.0,17.1808,17.1808,17.1431,17.1506,24700.0
2011-09-19 13:05:00,22.75,22.79,22.74,22.78,14100.0,17.1506,17.1808,17.1431,17.1732,14100.0
2011-09-19 13:10:00,22.78,22.8,22.78,22.79,9700.0,17.1732,17.1883,17.1732,17.1808,9700.0
2011-09-19 13:15:00,22.78,22.78,22.75,22.78,17800.0,17.1732,17.1732,17.1506,17.1732,17800.0
2011-09-19 13:20:00,22.78,22.81,22.78,22.81,20300.0,17.1732,17.1958,17.1732,17.1958,20300.0
2011-09-19 13:25:00,22.81,22.83,22.8,22.82,15600.0,17.1958,17.2109,17.1883,17.2034,15600.0
2011-09-19 13:30:00,22.82,22.82,22.8,22.8,7500.0,17.2034,17.2034,17.1883,17.1883,7500.0
2011-09-19 13:35:00,22.8,22.82,22.8,22.81,10700.0,17.1883,17.2034,17.1883,17.1958,10700.0
2011-09-19 13:40:00,22.81,22.83,22.81,22.83,10100.0,17.1958,17.2109,17.1958,17.2109,10100.0
2011-09-19 13:45:00,22.83,22.85,22.82,22.85,24000.0,17.2109,17.226,17.2034,17.226,24000.0
2011-09-19 13:50:00,22.85,22.85,22.83,22.84,46300.0,17.226,17.226,17.2109,17.2185,46300.0
2011-09-19 13:55:00,22.84,22.85,22.83,22.84,55700.0,17.2185,17.226,17.2109,17.2185,55700.0
2011-09-19 14:00:00,22.84,22.85,22.84,22.84,14700.0,17.2185,17.226,17.2185,17.2185,14700.0
2011-09-19 14:05:00,22.85,22.9,22.84,22.89,28200.0,17.226,17.2637,17.2185,17.2562,28200.0
2011-09-19 14:10:00,22.89,22.93,22.89,22.92,19800.0,17.2562,17.2863,17.2562,17.2788,19800.0
2011-09-19 14:15:00,22.92,22.96,22.92,22.96,18000.0,17.2788,17.3089,17.2788,17.3089,18000.0
2011-09-19 14:20:00,22.96,22.98,22.95,22.95,17900.0,17.3089,17.324,17.3014,17.3014,17900.0
2011-09-19 14:25:00,22.94,22.95,22.91,22.92,21800.0,17.2938,17.3014,17.2712,17.2788,21800.0
2011-09-19 14:30:00,22.92,22.93,22.91,22.92,12100.0,17.2788,17.2863,17.2712,17.2788,12100.0
2011-09-19 14:35:00,22.92,22.96,22.91,22.96,14200.0,17.2788,17.3089,17.2712,17.3089,14200.0
2011-09-19 14:40:00,22.96,23.02,22.96,23.0,22000.0,17.3089,17.3542,17.3089,17.3391,22000.0
2011-09-19 14:45:00,23.0,23.02,22.99,23.02,19900.0,17.3391,17.3542,17.3315,17.3542,19900.0
2011-09-19 14:50:00,23.02,23.04,23.0,23.0,28900.0,17.3542,17.3692,17.3391,17.3391,28900.0
2011-09-19 14:55:00,23.0,23.0,22.95,22.96,15900.0,17.3391,17.3391,17.3014,17.3089,15900.0
2011-09-19 15:00:00,22.97,22.98,22.95,22.96,17900.0,17.3165,17.324,17.3014,17.3089,17900.0
2011-09-19 15:05:00,22.96,22.96,22.91,22.92,24100.0,17.3089,17.3089,17.2712,17.2788,24100.0
2011-09-19 15:10:00,22.93,23.01,22.92,22.97,93800.0,17.2863,17.3466,17.2788,17.3165,93800.0
2011-09-19 15:15:00,22.97,23.06,22.97,22.98,54500.0,17.3165,17.3843,17.3165,17.324,54500.0
2011-09-19 15:20:00,22.98,23.07,22.98,23.04,59500.0,17.324,17.3919,17.324,17.3692,59500.0
2011-09-19 15:25:00,23.04,23.04,22.98,23.03,40300.0,17.3692,17.3692,17.324,17.3617,40300.0
2011-09-19 15:30:00,23.03,23.07,23.03,23.06,59300.0,17.3617,17.3919,17.3617,17.3843,59300.0
2011-09-19 15:35:00,23.06,23.07,23.02,23.04,32700.0,17.3843,17.3919,17.3542,17.3692,32700.0
2011-09-19 15:40:00,23.04,23.08,22.98,23.07,55500.0,17.3692,17.3994,17.324,17.3919,55500.0
2011-09-19 15:45:00,23.07,23.08,22.96,22.98,76200.0,17.3919,17.3994,17.3089,17.324,76200.0
2011-09-19 15:50:00,22.97,22.98,22.92,22.93,96800.0,17.3165,17.324,17.2788,17.2863,96800.0
2011-09-19 15:55:00,22.92,22.98,22.92,22.96,206700.0,17.2788,17.324,17.2788,17.3089,206700.0
2011-09-20 09:30:00,23.12,23.14,22.93,22.93,43400.0,17.4295,17.4446,17.2863,17.2863,43400.0
2011-09-20 09:35:00,22.92,22.99,22.88,22.95,17800.0,17.2788,17.3315,17.2486,17.3014,17800.0
2011-09-20 09:40:00,22.94,22.95,22.83,22.84,19900.0,17.2938,17.3014,17.2109,17.2185,19900.0
2011-09-20 09:45:00,22.85,22.85,22.73,22.75,65300.0,17.226,17.226,17.1355,17.1506,65300.0
2011-09-20 09:50:00,22.75,22.77,22.67,22.71,112800.0,17.1506,17.1657,17.0903,17.1205,112800.0
2011-09-20 09:55:00,22.72,22.72,22.69,22.71,40700.0,17.128,17.128,17.1054,17.1205,40700.0
2011-09-20 10:00:00,22.72,22.9,22.72,22.86,26800.0,17.128,17.2637,17.128,17.2335,26800.0
2011-09-20 10:05:00,22.88,22.94,22.87,22.93,17800.0,17.2486,17.2938,17.2411,17.2863,17800.0
2011-09-20 10:10:00,22.93,23.0,22.88,23.0,24200.0,17.2863,17.3391,17.2486,17.3391,24200.0
2011-09-20 10:15:00,23.0,23.1,23.0,23.06,49100.0,17.3391,17.4145,17.3391,17.3843,49100.0
2011-09-20 10:20:00,23.06,23.12,23.05,23.12,17000.0,17.3843,17.4295,17.3768,17.4295,17000.0
2011-09-20 10:25:00,23.12,23.2,23.12,23.19,45800.0,17.4295,17.4899,17.4295,17.4823,45800.0
2011-09-20 10:30:00,23.19,23.25,23.16,23.23,29000.0,17.4823,17.5275,17.4597,17.5125,29000.0
2011-09-20 10:35:00,23.23,23.4,23.23,23.38,39200.0,17.5125,17.6406,17.5125,17.6256,39200.0
2011-09-20 10:40:00,23.38,23.45,23.37,23.45,24900.0,17.6256,17.6783,17.618,17.6783,24900.0
2011-09-20 10:45:00,23.45,23.48,23.43,23.45,35400.0,17.6783,17.7009,17.6632,17.6783,35400.0
2011-09-20 10:50:00,23.45,23.49,23.41,23.49,33300.0,17.6783,17.7085,17.6482,17.7085,33300.0
2011-09-20 10:55:00,23.49,23.55,23.46,23.55,29300.0,17.7085,17.7537,17.6859,17.7537,29300.0
2011-09-20 11:00:00,23.55,23.62,23.55,23.6,46000.0,17.7537,17.8065,17.7537,17.7914,46000.0
2011-09-20 11:05:00,23.59,23.6,23.57,23.59,40300.0,17.7839,17.7914,17.7688,17.7839,40300.0
2011-09-20 11:10:00,23.59,23.59,23.54,23.56,42400.0,17.7839,17.7839,17.7462,17.7612,42400.0
2011-09-20 11:15:00,23.57,23.57,23.51,23.52,49000.0,17.7688,17.7688,17.7236,17.7311,49000.0
2011-09-20 11:20:00,23.52,23.52,23.46,23.47,34100.0,17.7311,17.7311,17.6859,17.6934,34100.0
2011-09-20 11:25:00,23.48,23.53,23.47,23.5,45400.0,17.7009,17.7386,17.6934,17.716,45400.0
2011-09-20 11:30:00,23.5,23.51,23.45,23.49,18200.0,17.716,17.7236,17.6783,17.7085,18200.0
2011-09-20 11:35:00,23.49,23.51,23.47,23.47,63100.0,17.7085,17.7236,17.6934,17.6934,63100.0
2011-09-20 11:40:00,23.47,23.49,23.42,23.44,22800.0,17.6934,17.7085,17.6557,17.6708,22800.0
2011-09-20 11:45:00,23.45,23.46,23.44,23.44,3400.0,17.6783,17.6859,17.6708,17.6708,3400.0
2011-09-20 11:50:00,23.45,23.46,23.4,23.4,8400.0,17.6783,17.6859,17.6406,17.6406,8400.0
2011-09-20 11:55:00,23.4,23.41,23.37,23.37,11200.0,17.6406,17.6482,17.618,17.618,11200.0
2011-09-20 12:00:00,23.38,23.38,23.35,23.36,14500.0,17.6256,17.6256,17.6029,17.6105,14500.0
2011-09-20 12:05:00,23.36,23.36,23.33,23.34,10900.0,17.6105,17.6105,17.5879,17.5954,10900.0
2011-09-20 12:10:00,23.35,23.35,23.31,23.31,10900.0,17.6029,17.6029,17.5728,17.5728,10900.0
2011-09-20 12:15:00,23.31,23.36,23.3,23.34,14600.0,17.5728,17.6105,17.5652,17.5954,14600.0
2011-09-20 12:20:00,23.34,23.37,23.34,23.36,9300.0,17.5954,17.618,17.5954,17.6105,9300.0
2011-09-20 12:25:00,23.36,23.37,23.34,23.35,14200.0,17.6105,17.618,17.5954,17.6029,14200.0
2011-09-20 12:30:00,23.35,23.36,23.35,23.35,3400.0,17.6029,17.6105,17.6029,17.6029,3400.0
2011-09-20 12:35:00,23.35,23.36,23.27,23.29,17300.0,17.6029,17.6105,17.5426,17.5577,17300.0
2011-09-20 12:40:00,23.29,23.29,23.25,23.26,12100.0,17.5577,17.5577,17.5275,17.5351,12100.0
2011-09-20 12:45:00,23.27,23.28,23.26,23.26,16300.0,17.5426,17.5502,17.5351,17.5351,16300.0
2011-09-20 12:50:00,23.27,23.32,23.22,23.32,61700.0,17.5426,17.5803,17.5049,17.5803,61700.0
2011-09-20 12:55:00,23.32,23.32,23.29,23.31,15200.0,17.5803,17.5803,17.5577,17.5728,15200.0
2011-09-20 13:00:00,23.3,23.37,23.3,23.37,10600.0,17.5652,17.618,17.5652,17.618,10600.0
2011-09-20 13:05:00,23.37,23.38,23.35,23.38,11900.0,17.618,17.6256,17.6029,17.6256,11900.0
2011-09-20 13:10:00,23.38,23.44,23.38,23.44,11200.0,17.6256,17.6708,17.6256,17.6708,11200.0
2011-09-20 13:15:00,23.44,23.45,23.39,23.4,24000.0,17.6708,17.6783,17.6331,17.6406,24000.0
2011-09-20 13:20:00,23.4,23.42,23.39,23.42,11200.0,17.6406,17.6557,17.6331,17.6557,11200.0
2011-09-20 13:25:00,23.42,23.45,23.4,23.45,6800.0,17.6557,17.6783,17.6406,17.6783,6800.0
2011-09-20 13:30:00,23.45,23.46,23.42,23.42,12300.0,17.6783,17.6859,17.6557,17.6557,12300.0
2011-09-20 13:35:00,23.43,23.43,23.35,23.35,21700.0,17.6632,17.6632,17.6029,17.6029,21700.0
2011-09-20 13:40:00,23.34,23.36,23.31,23.32,13300.0,17.5954,17.6105,17.5728,17.5803,13300.0
2011-09-20 13:45:00,23.31,23.32,23.29,23.29,15700.0,17.5728,17.5803,17.5577,17.5577,15700.0
2011-09-20 13:50:00,23.31,23.31,23.29,23.31,9300.0,17.5728,17.5728,17.5577,17.5728,9300.0
2011-09-20 13:55:00,23.3,23.32,23.28,23.28,19200.0,17.5652,17.5803,17.5502,17.5502,19200.0
2011-09-20 14:00:00,23.29,23.29,23.24,23.27,16400.0,17.5577,17.5577,17.52,17.5426,16400.0
2011-09-20 14:05:00,23.27,23.3,23.26,23.27,47200.0,17.5426,17.5652,17.5351,17.5426,47200.0
2011-09-20 14:10:00,23.26,23.29,23.26,23.27,18700.0,17.5351,17.5577,17.5351,17.5426,18700.0
2011-09-20 14:15:00,23.27,23.29,23.26,23.28,10900.0,17.5426,17.5577,17.5351,17.5502,10900.0
2011-09-20 14:20:00,23.27,23.28,23.25,23.26,10000.0,17.5426,17.5502,17.5275,17.5351,10000.0
2011-09-20 14:25:00,23.27,23.27,23.24,23.25,6500.0,17.5426,17.5426,17.52,17.5275,6500.0
2011-09-20 14:30:00,23.26,23.27,23.17,23.2,30900.0,17.5351,17.5426,17.4672,17.4899,30900.0
2011-09-20 14:35:00,23.19,23.21,23.17,23.2,23000.0,17.4823,17.4974,17.4672,17.4899,23000.0
2011-09-20 14:40:00,23.2,23.21,23.16,23.19,16800.0,17.4899,17.4974,17.4597,17.4823,16800.0
2011-09-20 14:45:00,23.18,23.19,23.15,23.17,20300.0,17.4748,17.4823,17.4522,17.4672,20300.0
2011-09-20 14:50:00,23.17,23.2,23.16,23.2,17000.0,17.4672,17.4899,17.4597,17.4899,17000.0
2011-09-20 14:55:00,23.2,23.21,23.16,23.16,14900.0,17.4899,17.4974,17.4597,17.4597,14900.0
2011-09-20 15:00:00,23.16,23.2,23.12,23.13,32200.0,17.4597,17.4899,17.4295,17.4371,32200.0
2011-09-20 15:05:00,23.12,23.15,23.1,23.11,26000.0,17.4295,17.4522,17.4145,17.422,26000.0
2011-09-20 15:10:00,23.11,23.14,23.11,23.11,11600.0,17.422,17.4446,17.422,17.422,11600.0
2011-09-20 15:15:00,23.11,23.11,23.06,23.07,40800.0,17.422,17.422,17.3843,17.3919,40800.0
2011-09-20 15:20:00,23.08,23.1,23.07,23.08,34300.0,17.3994,17.4145,17.3919,17.3994,34300.0
2011-09-20 15:25:00,23.08,23.09,23.06,23.08,21800.0,17.3994,17.4069,17.3843,17.3994,21800.0
2011-09-20 15:30:00,23.08,23.08,22.99,23.0,100400.0,17.3994,17.3994,17.3315,17.3391,100400.0
2011-09-20 15:35:00,23.0,23.03,22.98,23.01,31700.0,17.3391,17.3617,17.324,17.3466,31700.0
2011-09-20 15:40:00,23.01,23.01,23.0,23.01,43300.0,17.3466,17.3466,17.3391,17.3466,43300.0
2011-09-20 15:45:00,23.01,23.01,22.95,23.0,75300.0,17.3466,17.3466,17.3014,17.3391,75300.0
2011-09-20 15:50:00,23.0,23.04,22.97,23.02,149600.0,17.3391,17.3692,17.3165,17.3542,149600.0
2011-09-20 15:55:00,23.02,23.03,23.01,23.03,146500.0,17.3542,17.3617,17.3466,17.3617,146500.0
2011-09-21 09:30:00,23.0,23.0,22.88,22.93,24800.0,17.3391,17.3391,17.2486,17.2863,24800.0
2011-09-21 09:35:00,22.95,23.1,22.95,23.1,34900.0,17.3014,17.4145,17.3014,17.4145,34900.0
2011-09-21 09:40:00,23.09,23.1,22.93,22.99,37800.0,17.4069,17.4145,17.2863,17.3315,37800.0
2011-09-21 09:45:00,22.98,23.0,22.97,22.97,13700.0,17.324,17.3391,17.3165,17.3165,13700.0
2011-09-21 09:50:00,22.97,23.0,22.96,23.0,15700.0,17.3165,17.3391,17.3089,17.3391,15700.0
2011-09-21 09:55:00,22.99,23.02,22.96,22.99,37300.0,17.3315,17.3542,17.3089,17.3315,37300.0
2011-09-21 10:00:00,23.0,23.08,22.8,22.82,197000.0,17.3391,17.3994,17.1883,17.2034,197000.0
2011-09-21 10:05:00,22.81,22.87,22.81,22.83,24000.0,17.1958,17.2411,17.1958,17.2109,24000.0
2011-09-21 10:10:00,22.84,22.87,22.82,22.87,25000.0,17.2185,17.2411,17.2034,17.2411,25000.0
2011-09-21 10:15:00,22.88,22.92,22.79,22.79,37500.0,17.2486,17.2788,17.1808,17.1808,37500.0
2011-09-21 10:20:00,22.8,22.83,22.79,22.8,25500.0,17.1883,17.2109,17.1808,17.1883,25500.0
2011-09-21 10:25:00,22.8,22.81,22.75,22.76,57200.0,17.1883,17.1958,17.1506,17.1582,57200.0
2011-09-21 10:30:00,22.77,22.78,22.68,22.76,57700.0,17.1657,17.1732,17.0978,17.1582,57700.0
2011-09-21 10:35:00,22.75,22.77,22.71,22.72,32300.0,17.1506,17.1657,17.1205,17.128,32300.0
2011-09-21 10:40:00,22.73,22.75,22.67,22.72,39200.0,17.1355,17.1506,17.0903,17.128,39200.0
2011-09-21 10:45:00,22.72,22.75,22.65,22.66,29500.0,17.128,17.1506,17.0752,17.0828,29500.0
2011-09-21 10:50:00,22.65,22.67,22.62,22.65,27800.0,17.0752,17.0903,17.0526,17.0752,27800.0
2011-09-21 10:55:00,22.65,22.69,22.64,22.69,29200.0,17.0752,17.1054,17.0677,17.1054,29200.0
2011-09-21 11:00:00,22.7,22.73,22.68,22.7,23000.0,17.1129,17.1355,17.0978,17.1129,23000.0
2011-09-21 11:05:00,22.71,22.78,22.69,22.77,24400.0,17.1205,17.1732,17.1054,17.1657,24400.0
2011-09-21 11:10:00,22.75,22.82,22.74,22.79,27800.0,17.1506,17.2034,17.1431,17.1808,27800.0
2011-09-21 11:15:00,22.78,22.78,22.71,22.75,36600.0,17.1732,17.1732,17.1205,17.1506,36600.0
2011-09-21 11:20:00,22.75,22.78,22.7,22.78,33800.0,17.1506,17.1732,17.1129,17.1732,33800.0
2011-09-21 11:25:00,22.78,22.79,22.76,22.76,21600.0,17.1732,17.1808,17.1582,17.1582,21600.0
2011-09-21 11:30:00,22.77,22.78,22.74,22.74,18700.0,17.1657,17.1732,17.1431,17.1431,18700.0
2011-09-21 11:35:00,22.74,22.78,22.73,22.76,25400.0,17.1431,17.1732,17.1355,17.1582,25400.0
2011-09-21 11:40:00,22.75,22.79,22.73,22.76,15200.0,17.1506,17.1808,17.1355,17.1582,15200.0
2011-09-21 11:45:00,22.76,22.81,22.76,22.79,15000.0,17.1582,17.1958,17.1582,17.1808,15000.0
2011-09-21 11:50:00,22.78,22.78,22.75,22.77,7700.0,17.1732,17.1732,17.1506,17.1657,7700.0
2011-09-21 11:55:00,22.77,22.78,22.72,22.75,17100.0,17.1657,17.1732,17.128,17.1506,17100.0
2011-09-21 12:00:00,22.75,22.75,22.71,22.71,21800.0,17.1506,17.1506,17.1205,17.1205,21800.0
2011-09-21 12:05:00,22.71,22.72,22.65,22.65,16900.0,17.1205,17.128,17.0752,17.0752,16900.0
2011-09-21 12:10:00,22.65,22.67,22.64,22.64,16900.0,17.0752,17.0903,17.0677,17.0677,16900.0
2011-09-21 12:15:00,22.64,22.68,22.64,22.66,17800.0,17.0677,17.0978,17.0677,17.0828,17800.0
2011-09-21 12:20:00,22.66,22.66,22.63,22.64,18100.0,17.0828,17.0828,17.0601,17.0677,18100.0
2011-09-21 12:25:00,22.65,22.65,22.55,22.56,57300.0,17.0752,17.0752,16.9998,17.0074,57300.0
2011-09-21 12:30:00,22.56,22.62,22.55,22.6,43600.0,17.0074,17.0526,16.9998,17.0375,43600.0
2011-09-21 12:35:00,22.61,22.72,22.59,22.66,63800.0,17.0451,17.128,17.03,17.0828,63800.0
2011-09-21 12:40:00,22.66,22.7,22.63,22.66,19500.0,17.0828,17.1129,17.0601,17.0828,19500.0
2011-09-21 12:45:00,22.66,22.66,22.6,22.64,83800.0,17.0828,17.0828,17.0375,17.0677,83800.0
2011-09-21 12:50:00,22.64,22.66,22.63,22.65,51900.0,17.0677,17.0828,17.0601,17.0752,51900.0
2011-09-21 12:55:00,22.65,22.67,22.63,22.67,34200.0,17.0752,17.0903,17.0601,17.0903,34200.0
2011-09-21 13:00:00,22.65,22.67,22.61,22.64,53100.0,17.0752,17.0903,17.0451,17.0677,53100.0
2011-09-21 13:05:00,22.62,22.67,22.6,22.64,40400.0,17.0526,17.0903,17.0375,17.0677,40400.0
2011-09-21 13:10:00,22.64,22.65,22.59,22.59,46500.0,17.0677,17.0752,17.03,17.03,46500.0
2011-09-21 13:15:00,22.59,22.6,22.55,22.57,52700.0,17.03,17.0375,16.9998,17.0149,52700.0
2011-09-21 13:20:00,22.58,22.64,22.57,22.63,22600.0,17.0225,17.0677,17.0149,17.0601,22600.0
2011-09-21 13:25:00,22.64,22.73,22.64,22.72,55000.0,17.0677,17.1355,17.0677,17.128,55000.0
2011-09-21 13:30:00,22.73,22.73,22.69,22.69,25000.0,17.1355,17.1355,17.1054,17.1054,25000.0
2011-09-21 13:35:00,22.7,22.72,22.67,22.7,22800.0,17.1129,17.128,17.0903,17.1129,22800.0
2011-09-21 13:40:00,22.7,22.72,22.67,22.7,20200.0,17.1129,17.128,17.0903,17.1129,20200.0
2011-09-21 13:45:00,22.69,22.7,22.67,22.7,8300.0,17.1054,17.1129,17.0903,17.1129,8300.0
2011-09-21 13:50:00,22.7,22.73,22.69,22.73,20000.0,17.1129,17.1355,17.1054,17.1355,20000.0
2011-09-21 13:55:00,22.73,22.73,22.7,22.73,13900.0,17.1355,17.1355,17.1129,17.1355,13900.0
2011-09-21 14:00:00,22.72,22.73,22.7,22.72,19100.0,17.128,17.1355,17.1129,17.128,19100.0
2011-09-21 14:05:00,22.72,22.76,22.7,22.73,33600.0,17.128,17.1582,17.1129,17.1355,33600.0
2011-09-21 14:10:00,22.72,22.75,22.69,22.72,49400.0,17.128,17.1506,17.1054,17.128,49400.0
2011-09-21 14:15:00,22.73,22.75,22.71,22.72,20600.0,17.1355,17.1506,17.1205,17.128,20600.0
2011-09-21 14:20:00,22.72,22.86,22.52,22.53,129300.0,17.128,17.2335,16.9772,16.9848,129300.0
2011-09-21 14:25:00,22.57,22.62,22.5,22.61,100300.0,17.0149,17.0526,16.9621,17.0451,100300.0
2011-09-21 14:30:00,22.6,22.69,22.6,22.61,103200.0,17.0375,17.1054,17.0375,17.0451,103200.0
2011-09-21 14:35:00,22.61,22.61,22.48,22.57,149500.0,17.0451,17.0451,16.9471,17.0149,149500.0
2011-09-21 14:40:00,22.56,22.57,22.47,22.55,69400.0,17.0074,17.0149,16.9395,16.9998,69400.0
2011-09-21 14:45:00,22.56,22.62,22.53,22.59,61000.0,17.0074,17.0526,16.9848,17.03,61000.0
2011-09-21 14:50:00,22.6,22.62,22.55,22.59,44700.0,17.0375,17.0526,16.9998,17.03,44700.0
2011-09-21 14:55:00,22.59,22.6,22.55,22.57,54700.0,17.03,17.0375,16.9998,17.0149,54700.0
2011-09-21 15:00:00,22.57,22.65,22.54,22.65,60000.0,17.0149,17.0752,16.9923,17.0752,60000.0
2011-09-21 15:05:00,22.65,22.66,22.56,22.62,74000.0,17.0752,17.0828,17.0074,17.0526,74000.0
2011-09-21 15:10:00,22.62,22.69,22.61,22.64,60100.0,17.0526,17.1054,17.0451,17.0677,60100.0
2011-09-21 15:15:00,22.63,22.65,22.57,22.64,69700.0,17.0601,17.0752,17.0149,17.0677,69700.0
2011-09-21 15:20:00,22.64,22.67,22.51,22.57,83800.0,17.0677,17.0903,16.9697,17.0149,83800.0
2011-09-21 15:25:00,22.57,22.57,22.48,22.53,75800.0,17.0149,17.0149,16.9471,16.9848,75800.0
2011-09-21 15:30:00,22.53,22.54,22.44,22.46,104700.0,16.9848,16.9923,16.9169,16.932,104700.0
2011-09-21 15:35:00,22.46,22.5,22.39,22.42,106200.0,16.932,16.9621,16.8792,16.9018,106200.0
2011-09-21 15:40:00,22.42,22.51,22.4,22.5,119000.0,16.9018,16.9697,16.8868,16.9621,119000.0
2011-09-21 15:45:00,22.5,22.52,22.43,22.43,195100.0,16.9621,16.9772,16.9094,16.9094,195100.0
2011-09-21 15:50:00,22.43,22.43,22.34,22.37,234800.0,16.9094,16.9094,16.8415,16.8641,234800.0
2011-09-21 15:55:00,22.38,22.41,22.36,22.38,353500.0,16.8717,16.8943,16.8566,16.8717,353500.0
2011-09-22 09:30:00,21.77,21.77,21.57,21.6,86700.0,16.4118,16.4118,16.261,16.2837,86700.0
2011-09-22 09:35:00,21.6,21.7,21.57,21.62,50500.0,16.2837,16.359,16.261,16.2987,50500.0
2011-09-22 09:40:00,21.61,21.67,21.61,21.65,43700.0,16.2912,16.3364,16.2912,16.3214,43700.0
2011-09-22 09:45:00,21.64,21.65,21.59,21.6,65800.0,16.3138,16.3214,16.2761,16.2837,65800.0
2011-09-22 09:50:00,21.59,21.64,21.58,21.61,41900.0,16.2761,16.3138,16.2686,16.2912,41900.0
2011-09-22 09:55:00,21.61,21.62,21.57,21.59,60700.0,16.2912,16.2987,16.261,16.2761,60700.0
2011-09-22 10:00:00,21.6,21.64,21.57,21.59,56700.0,16.2837,16.3138,16.261,16.2761,56700.0
2011-09-22 10:05:00,21.6,21.68,21.6,21.65,73500.0,16.2837,16.344,16.2837,16.3214,73500.0
2011-09-22 10:10:00,21.66,21.7,21.65,21.7,31300.0,16.3289,16.359,16.3214,16.359,31300.0
2011-09-22 10:15:00,21.7,21.75,21.69,21.74,51400.0,16.359,16.3967,16.3515,16.3892,51400.0
2011-09-22 10:20:00,21.74,21.85,21.74,21.79,41200.0,16.3892,16.4721,16.3892,16.4269,41200.0
2011-09-22 10:25:00,21.79,21.84,21.78,21.84,48600.0,16.4269,16.4646,16.4194,16.4646,48600.0
2011-09-22 10:30:00,21.84,21.88,21.8,21.84,47400.0,16.4646,16.4947,16.4344,16.4646,47400.0
2011-09-22 10:35:00,21.84,21.86,21.79,21.8,27200.0,16.4646,16.4797,16.4269,16.4344,27200.0
2011-09-22 10:40:00,21.81,21.85,21.78,21.81,67000.0,16.442,16.4721,16.4194,16.442,67000.0
2011-09-22 10:45:00,21.82,21.85,21.78,21.85,25400.0,16.4495,16.4721,16.4194,16.4721,25400.0
2011-09-22 10:50:00,21.85,21.88,21.75,21.82,101900.0,16.4721,16.4947,16.3967,16.4495,101900.0
2011-09-22 10:55:00,21.82,21.85,21.67,21.69,63300.0,16.4495,16.4721,16.3364,16.3515,63300.0
2011-09-22 11:00:00,21.69,21.76,21.69,21.7,26300.0,16.3515,16.4043,16.3515,16.359,26300.0
2011-09-22 11:05:00,21.68,21.77,21.65,21.75,67100.0,16.344,16.4118,16.3214,16.3967,67100.0
2011-09-22 11:10:00,21.75,21.77,21.68,21.69,59700.0,16.3967,16.4118,16.344,16.3515,59700.0
2011-09-22 11:15:00,21.69,21.73,21.66,21.7,52600.0,16.3515,16.3817,16.3289,16.359,52600.0
2011-09-22 11:20:00,21.7,21.75,21.66,21.67,75600.0,16.359,16.3967,16.3289,16.3364,75600.0
2011-09-22 11:25:00,21.66,21.7,21.62,21.64,26000.0,16.3289,16.359,16.2987,16.3138,26000.0
2011-09-22 11:30:00,21.64,21.74,21.64,21.71,26600.0,16.3138,16.3892,16.3138,16.3666,26600.0
2011-09-22 11:35:00,21.71,21.77,21.7,21.76,24400.0,16.3666,16.4118,16.359,16.4043,24400.0
2011-09-22 11:40:00,21.76,21.77,21.7,21.77,30900.0,16.4043,16.4118,16.359,16.4118,30900.0
2011-09-22 11:45:00,21.77,21.78,21.71,21.73,26200.0,16.4118,16.4194,16.3666,16.3817,26200.0
2011-09-22 11:50:00,21.73,21.76,21.67,21.67,33100.0,16.3817,16.4043,16.3364,16.3364,33100.0
2011-09-22 11:55:00,21.68,21.76,21.67,21.67,56600.0,16.344,16.4043,16.3364,16.3364,56600.0
2011-09-22 12:00:00,21.69,21.71,21.62,21.62,19400.0,16.3515,16.3666,16.2987,16.2987,19400.0
2011-09-22 12:05:00,21.62,21.69,21.62,21.68,37500.0,16.2987,16.3515,16.2987,16.344,37500.0
2011-09-22 12:10:00,21.68,21.75,21.67,21.68,49600.0,16.344,16.3967,16.3364,16.344,49600.0
2011-09-22 12:15:00,21.68,21.68,21.61,21.64,43500.0,16.344,16.344,16.2912,16.3138,43500.0
2011-09-22 12:20:00,21.63,21.64,21.57,21.63,56000.0,16.3063,16.3138,16.261,16.3063,56000.0
2011-09-22 12:25:00,21.63,21.67,21.59,21.64,41200.0,16.3063,16.3364,16.2761,16.3138,41200.0
2011-09-22 12:30:00,21.64,21.67,21.63,21.64,22900.0,16.3138,16.3364,16.3063,16.3138,22900.0
2011-09-22 12:35:00,21.64,21.69,21.63,21.66,40400.0,16.3138,16.3515,16.3063,16.3289,40400.0
2011-09-22 12:40:00,21.67,21.74,21.67,21.72,42000.0,16.3364,16.3892,16.3364,16.3741,42000.0
2011-09-22 12:45:00,21.72,21.81,21.72,21.81,27600.0,16.3741,16.442,16.3741,16.442,27600.0
2011-09-22 12:50:00,21.81,21.81,21.72,21.77,37300.0,16.442,16.442,16.3741,16.4118,37300.0
2011-09-22 12:55:00,21.77,21.79,21.72,21.73,25100.0,16.4118,16.4269,16.3741,16.3817,25100.0
2011-09-22 13:00:00,21.73,21.76,21.72,21.74,17300.0,16.3817,16.4043,16.3741,16.3892,17300.0
2011-09-22 13:05:00,21.75,21.77,21.69,21.69,28700.0,16.3967,16.4118,16.3515,16.3515,28700.0
2011-09-22 13:10:00,21.69,21.69,21.63,21.65,29500.0,16.3515,16.3515,16.3063,16.3214,29500.0
2011-09-22 13:15:00,21.65,21.65,21.58,21.59,21800.0,16.3214,16.3214,16.2686,16.2761,21800.0
2011-09-22 13:20:00,21.59,21.59,21.53,21.55,38900.0,16.2761,16.2761,16.2309,16.246,38900.0
2011-09-22 13:25:00,21.55,21.63,21.54,21.56,27600.0,16.246,16.3063,16.2384,16.2535,27600.0
2011-09-22 13:30:00,21.56,21.59,21.51,21.58,39400.0,16.2535,16.2761,16.2158,16.2686,39400.0
2011-09-22 13:35:00,21.58,21.63,21.57,21.62,32700.0,16.2686,16.3063,16.261,16.2987,32700.0
2011-09-22 13:40:00,21.62,21.68,21.59,21.6,24900.0,16.2987,16.344,16.2761,16.2837,24900.0
2011-09-22 13:45:00,21.61,21.65,21.59,21.64,38100.0,16.2912,16.3214,16.2761,16.3138,38100.0
2011-09-22 13:50:00,21.64,21.66,21.63,21.66,42900.0,16.3138,16.3289,16.3063,16.3289,42900.0
2011-09-22 13:55:00,21.66,21.67,21.55,21.57,55600.0,16.3289,16.3364,16.246,16.261,55600.0
2011-09-22 14:00:00,21.58,21.6,21.48,21.52,136600.0,16.2686,16.2837,16.1932,16.2233,136600.0
2011-09-22 14:05:00,21.52,21.55,21.5,21.54,39500.0,16.2233,16.246,16.2083,16.2384,39500.0
2011-09-22 14:10:00,21.55,21.56,21.49,21.55,60800.0,16.246,16.2535,16.2007,16.246,60800.0
2011-09-22 14:15:00,21.54,21.56,21.47,21.5,51400.0,16.2384,16.2535,16.1857,16.2083,51400.0
2011-09-22 14:20:00,21.5,21.82,21.5,21.7,88200.0,16.2083,16.4495,16.2083,16.359,88200.0
2011-09-22 14:25:00,21.7,21.74,21.61,21.67,69000.0,16.359,16.3892,16.2912,16.3364,69000.0
2011-09-22 14:30:00,21.66,21.67,21.57,21.63,84000.0,16.3289,16.3364,16.261,16.3063,84000.0
2011-09-22 14:35:00,21.63,21.68,21.59,21.6,105700.0,16.3063,16.344,16.2761,16.2837,105700.0
2011-09-22 14:40:00,21.61,21.7,21.6,21.66,52500.0,16.2912,16.359,16.2837,16.3289,52500.0
2011-09-22 14:45:00,21.66,21.7,21.64,21.66,55200.0,16.3289,16.359,16.3138,16.3289,55200.0
2011-09-22 14:50:00,21.66,21.68,21.54,21.58,34200.0,16.3289,16.344,16.2384,16.2686,34200.0
2011-09-22 14:55:00,21.59,21.59,21.54,21.54,45500.0,16.2761,16.2761,16.2384,16.2384,45500.0
2011-09-22 15:00:00,21.53,21.55,21.5,21.5,49200.0,16.2309,16.246,16.2083,16.2083,49200.0
2011-09-22 15:05:00,21.49,21.59,21.49,21.58,42500.0,16.2007,16.2761,16.2007,16.2686,42500.0
2011-09-22 15:10:00,21.58,21.61,21.52,21.52,76900.0,16.2686,16.2912,16.2233,16.2233,76900.0
2011-09-22 15:15:00,21.52,21.58,21.5,21.56,42600.0,16.2233,16.2686,16.2083,16.2535,42600.0
2011-09-22 15:20:00,21.55,21.55,21.44,21.45,179000.0,16.246,16.246,16.163,16.1706,179000.0
2011-09-22 15:25:00,21.46,21.51,21.43,21.48,99100.0,16.1781,16.2158,16.1555,16.1932,99100.0
2011-09-22 15:30:00,21.48,21.58,21.45,21.49,108800.0,16.1932,16.2686,16.1706,16.2007,108800.0
2011-09-22 15:35:00,21.49,21.64,21.44,21.63,105600.0,16.2007,16.3138,16.163,16.3063,105600.0
2011-09-22 15:40:00,21.64,21.69,21.53,21.6,143900.0,16.3138,16.3515,16.2309,16.2837,143900.0
2011-09-22 15:45:00,21.6,21.8,21.53,21.76,275000.0,16.2837,16.4344,16.2309,16.4043,275000.0
2011-09-22 15:50:00,21.74,21.75,21.64,21.68,147600.0,16.3892,16.3967,16.3138,16.344,147600.0
2011-09-22 15:55:00,21.67,21.81,21.67,21.73,245200.0,16.3364,16.442,16.3364,16.3817,245200.0
2011-09-23 09:30:00,21.53,21.69,21.51,21.66,26200.0,16.2309,16.3515,16.2158,16.3289,26200.0
2011-09-23 09:35:00,21.69,21.77,21.6,21.63,16800.0,16.3515,16.4118,16.2837,16.3063,16800.0
2011-09-23 09:40:00,21.63,21.83,21.57,21.8,20500.0,16.3063,16.457,16.261,16.4344,20500.0
2011-09-23 09:45:00,21.8,21.88,21.79,21.8,58800.0,16.4344,16.4947,16.4269,16.4344,58800.0
2011-09-23 09:50:00,21.8,22.09,21.78,22.07,47300.0,16.4344,16.6531,16.4194,16.638,47300.0
2011-09-23 09:55:00,22.08,22.28,22.07,22.15,105200.0,16.6455,16.7963,16.638,16.6983,105200.0
2011-09-23 10:00:00,22.14,22.19,22.12,22.13,50100.0,16.6908,16.7284,16.6757,16.6832,50100.0
2011-09-23 10:05:00,22.12,22.18,22.1,22.16,42500.0,16.6757,16.7209,16.6606,16.7058,42500.0
2011-09-23 10:10:00,22.17,22.21,22.13,22.17,27500.0,16.7134,16.7435,16.6832,16.7134,27500.0
2011-09-23 10:15:00,22.18,22.21,22.13,22.13,30100.0,16.7209,16.7435,16.6832,16.6832,30100.0
2011-09-23 10:20:00,22.12,22.13,22.08,22.1,33800.0,16.6757,16.6832,16.6455,16.6606,33800.0
2011-09-23 10:25:00,22.11,22.22,22.1,22.18,40100.0,16.6681,16.7511,16.6606,16.7209,40100.0
2011-09-23 10:30:00,22.19,22.25,22.16,22.2,43700.0,16.7284,16.7737,16.7058,16.736,43700.0
2011-09-23 10:35:00,22.2,22.3,22.2,22.23,25700.0,16.736,16.8114,16.736,16.7586,25700.0
2011-09-23 10:40:00,22.22,22.22,22.11,22.18,19200.0,16.7511,16.7511,16.6681,16.7209,19200.0
2011-09-23 10:45:00,22.18,22.28,22.18,22.27,36300.0,16.7209,16.7963,16.7209,16.7888,36300.0
2011-09-23 10:50:00,22.27,22.29,22.21,22.26,20800.0,16.7888,16.8038,16.7435,16.7812,20800.0
2011-09-23 10:55:00,22.26,22.27,22.19,22.23,27200.0,16.7812,16.7888,16.7284,16.7586,27200.0
2011-09-23 11:00:00,22.22,22.22,22.16,22.17,20600.0,16.7511,16.7511,16.7058,16.7134,20600.0
2011-09-23 11:05:00,22.16,22.22,22.13,22.21,55000.0,16.7058,16.7511,16.6832,16.7435,55000.0
2011-09-23 11:10:00,22.21,22.22,22.14,22.14,37200.0,16.7435,16.7511,16.6908,16.6908,37200.0
2011-09-23 11:15:00,22.14,22.19,22.11,22.17,28400.0,16.6908,16.7284,16.6681,16.7134,28400.0
2011-09-23 11:20:00,22.18,22.23,22.18,22.22,28700.0,16.7209,16.7586,16.7209,16.7511,28700.0
2011-09-23 11:25:00,22.23,22.23,22.11,22.14,25400.0,16.7586,16.7586,16.6681,16.6908,25400.0
2011-09-23 11:30:00,22.15,22.17,22.1,22.13,18200.0,16.6983,16.7134,16.6606,16.6832,18200.0
2011-09-23 11:35:00,22.13,22.14,22.04,22.07,20800.0,16.6832,16.6908,16.6154,16.638,20800.0
2011-09-23 11:40:00,22.07,22.07,22.03,22.03,22700.0,16.638,16.638,16.6078,16.6078,22700.0
2011-09-23 11:45:00,22.03,22.05,22.01,22.01,21100.0,16.6078,16.6229,16.5927,16.5927,21100.0
2011-09-23 11:50:00,22.0,22.0,21.97,21.97,18800.0,16.5852,16.5852,16.5626,16.5626,18800.0
2011-09-23 11:55:00,21.96,21.96,21.86,21.93,79900.0,16.5551,16.5551,16.4797,16.5324,79900.0
2011-09-23 12:00:00,21.93,21.93,21.83,21.85,33800.0,16.5324,16.5324,16.457,16.4721,33800.0
2011-09-23 12:05:00,21.86,21.89,21.84,21.87,15100.0,16.4797,16.5023,16.4646,16.4872,15100.0
2011-09-23 12:10:00,21.87,21.88,21.8,21.87,31700.0,16.4872,16.4947,16.4344,16.4872,31700.0
2011-09-23 12:15:00,21.87,21.94,21.87,21.93,12500.0,16.4872,16.54,16.4872,16.5324,12500.0
2011-09-23 12:20:00,21.93,21.93,21.86,21.86,6400.0,16.5324,16.5324,16.4797,16.4797,6400.0
2011-09-23 12:25:00,21.87,21.88,21.8,21.83,15100.0,16.4872,16.4947,16.4344,16.457,15100.0
2011-09-23 12:30:00,21.84,21.88,21.83,21.88,12100.0,16.4646,16.4947,16.457,16.4947,12100.0
2011-09-23 12:35:00,21.87,21.89,21.86,21.89,15900.0,16.4872,16.5023,16.4797,16.5023,15900.0
2011-09-23 12:40:00,21.89,21.89,21.78,21.82,37300.0,16.5023,16.5023,16.4194,16.4495,37300.0
2011-09-23 12:45:00,21.82,21.87,21.79,21.81,106400.0,16.4495,16.4872,16.4269,16.442,106400.0
2011-09-23 12:50:00,21.8,21.89,21.79,21.81,37000.0,16.4344,16.5023,16.4269,16.442,37000.0
2011-09-23 12:55:00,21.81,21.83,21.75,21.76,34100.0,16.442,16.457,16.3967,16.4043,34100.0
2011-09-23 13:00:00,21.77,21.78,21.71,21.74,24400.0,16.4118,16.4194,16.3666,16.3892,24400.0
2011-09-23 13:05:00,21.73,21.74,21.61,21.63,64900.0,16.3817,16.3892,16.2912,16.3063,64900.0
2011-09-23 13:10:00,21.63,21.74,21.62,21.71,19800.0,16.3063,16.3892,16.2987,16.3666,19800.0
2011-09-23 13:15:00,21.72,21.73,21.69,21.7,26000.0,16.3741,16.3817,16.3515,16.359,26000.0
2011-09-23 13:20:00,21.7,21.71,21.69,21.71,51500.0,16.359,16.3666,16.3515,16.3666,51500.0
2011-09-23 13:25:00,21.71,21.74,21.7,21.71,50200.0,16.3666,16.3892,16.359,16.3666,50200.0
2011-09-23 13:30:00,21.72,21.84,21.71,21.8,82200.0,16.3741,16.4646,16.3666,16.4344,82200.0
2011-09-23 13:35:00,21.8,21.87,21.78,21.82,32100.0,16.4344,16.4872,16.4194,16.4495,32100.0
2011-09-23 13:40:00,21.82,21.96,21.79,21.94,29500.0,16.4495,16.5551,16.4269,16.54,29500.0
2011-09-23 13:45:00,21.93,22.0,21.89,22.0,39700.0,16.5324,16.5852,16.5023,16.5852,39700.0
2011-09-23 13:50:00,22.01,22.02,21.96,21.99,38200.0,16.5927,16.6003,16.5551,16.5777,38200.0
2011-09-23 13:55:00,21.99,22.05,21.96,22.03,23500.0,16.5777,16.6229,16.5551,16.6078,23500.0
2011-09-23 14:00:00,22.03,22.07,22.01,22.01,45800.0,16.6078,16.638,16.5927,16.5927,45800.0
2011-09-23 14:05:00,22.0,22.01,21.95,21.99,19400.0,16.5852,16.5927,16.5475,16.5777,19400.0
2011-09-23 14:10:00,22.0,22.0,21.91,21.91,73700.0,16.5852,16.5852,16.5174,16.5174,73700.0
2011-09-23 14:15:00,21.91,21.92,21.87,21.87,17200.0,16.5174,16.5249,16.4872,16.4872,17200.0
2011-09-23 14:20:00,21.87,21.88,21.79,21.79,30200.0,16.4872,16.4947,16.4269,16.4269,30200.0
2011-09-23 14:25:00,21.79,21.79,21.75,21.78,49600.0,16.4269,16.4269,16.3967,16.4194,49600.0
2011-09-23 14:30:00,21.78,21.82,21.76,21.79,40700.0,16.4194,16.4495,16.4043,16.4269,40700.0
2011-09-23 14:35:00,21.77,21.86,21.77,21.85,36800.0,16.4118,16.4797,16.4118,16.4721,36800.0
2011-09-23 14:40:00,21.85,21.88,21.84,21.87,36600.0,16.4721,16.4947,16.4646,16.4872,36600.0
2011-09-23 14:45:00,21.87,21.89,21.79,21.79,58300.0,16.4872,16.5023,16.4269,16.4269,58300.0
2011-09-23 14:50:00,21.8,21.83,21.77,21.82,39000.0,16.4344,16.457,16.4118,16.4495,39000.0
2011-09-23 14:55:00,21.83,21.83,21.75,21.77,20800.0,16.457,16.457,16.3967,16.4118,20800.0
2011-09-23 15:00:00,21.77,21.86,21.77,21.82,39400.0,16.4118,16.4797,16.4118,16.4495,39400.0
2011-09-23 15:05:00,21.81,21.84,21.77,21.79,36500.0,16.442,16.4646,16.4118,16.4269,36500.0
2011-09-23 15:10:00,21.78,21.89,21.76,21.87,42600.0,16.4194,16.5023,16.4043,16.4872,42600.0
2011-09-23 15:15:00,21.87,21.87,21.78,21.79,31500.0,16.4872,16.4872,16.4194,16.4269,31500.0
2011-09-23 15:20:00,21.79,21.83,21.76,21.78,35400.0,16.4269,16.457,16.4043,16.4194,35400.0
2011-09-23 15:25:00,21.79,21.81,21.75,21.8,37800.0,16.4269,16.442,16.3967,16.4344,37800.0
2011-09-23 15:30:00,21.81,21.81,21.72,21.73,32500.0,16.442,16.442,16.3741,16.3817,32500.0
2011-09-23 15:35:00,21.73,21.8,21.72,21.79,75100.0,16.3817,16.4344,16.3741,16.4269,75100.0
2011-09-23 15:40:00,21.79,21.8,21.69,21.71,62000.0,16.4269,16.4344,16.3515,16.3666,62000.0
2011-09-23 15:45:00,21.7,21.74,21.66,21.7,66300.0,16.359,16.3892,16.3289,16.359,66300.0
2011-09-23 15:50:00,21.71,21.73,21.67,21.68,159500.0,16.3666,16.3817,16.3364,16.344,159500.0
2011-09-23 15:55:00,21.68,21.77,21.67,21.75,204300.0,16.344,16.4118,16.3364,16.3967,204300.0
2011-09-26 09:30:00,21.97,22.12,21.91,21.94,28000.0,16.5626,16.6757,16.5174,16.54,28000.0
2011-09-26 09:35:00,21.93,21.93,21.73,21.74,18100.0,16.5324,16.5324,16.3817,16.3892,18100.0
2011-09-26 09:40:00,21.73,21.77,21.68,21.77,15500.0,16.3817,16.4118,16.344,16.4118,15500.0
2011-09-26 09:45:00,21.77,21.8,21.7,21.79,20700.0,16.4118,16.4344,16.359,16.4269,20700.0
2011-09-26 09:50:00,21.78,21.78,21.59,21.61,12200.0,16.4194,16.4194,16.2761,16.2912,12200.0
2011-09-26 09:55:00,21.63,21.63,21.54,21.54,11700.0,16.3063,16.3063,16.2384,16.2384,11700.0
2011-09-26 10:00:00,21.54,21.6,21.5,21.57,34200.0,16.2384,16.2837,16.2083,16.261,34200.0
2011-09-26 10:05:00,21.57,21.59,21.52,21.55,19800.0,16.261,16.2761,16.2233,16.246,19800.0
2011-09-26 10:10:00,21.58,21.58,21.47,21.51,12000.0,16.2686,16.2686,16.1857,16.2158,12000.0
2011-09-26 10:15:00,21.5,21.5,21.43,21.47,26500.0,16.2083,16.2083,16.1555,16.1857,26500.0
2011-09-26 10:20:00,21.49,21.51,21.47,21.49,11900.0,16.2007,16.2158,16.1857,16.2007,11900.0
2011-09-26 10:25:00,21.49,21.58,21.47,21.58,20100.0,16.2007,16.2686,16.1857,16.2686,20100.0
2011-09-26 10:30:00,21.57,21.61,21.53,21.53,19200.0,16.261,16.2912,16.2309,16.2309,19200.0
2011-09-26 10:35:00,21.53,21.6,21.48,21.53,14000.0,16.2309,16.2837,16.1932,16.2309,14000.0
2011-09-26 10:40:00,21.53,21.62,21.5,21.62,20300.0,16.2309,16.2987,16.2083,16.2987,20300.0
2011-09-26 10:45:00,21.63,21.63,21.45,21.45,20000.0,16.3063,16.3063,16.1706,16.1706,20000.0
2011-09-26 10:50:00,21.45,21.63,21.45,21.62,56600.0,16.1706,16.3063,16.1706,16.2987,56600.0
2011-09-26 10:55:00,21.61,21.62,21.53,21.54,32700.0,16.2912,16.2987,16.2309,16.2384,32700.0
2011-09-26 11:00:00,21.55,21.63,21.55,21.6,18800.0,16.246,16.3063,16.246,16.2837,18800.0
2011-09-26 11:05:00,21.61,21.66,21.59,21.65,16800.0,16.2912,16.3289,16.2761,16.3214,16800.0
2011-09-26 11:10:00,21.65,21.65,21.57,21.59,21700.0,16.3214,16.3214,16.261,16.2761,21700.0
2011-09-26 11:15:00,21.58,21.67,21.57,21.66,18700.0,16.2686,16.3364,16.261,16.3289,18700.0
2011-09-26 11:20:00,21.65,21.68,21.62,21.67,10900.0,16.3214,16.344,16.2987,16.3364,10900.0
2011-09-26 11:25:00,21.67,21.67,21.57,21.65,26000.0,16.3364,16.3364,16.261,16.3214,26000.0
2011-09-26 11:30:00,21.65,21.65,21.58,21.6,17500.0,16.3214,16.3214,16.2686,16.2837,17500.0
2011-09-26 11:35:00,21.6,21.65,21.58,21.63,29500.0,16.2837,16.3214,16.2686,16.3063,29500.0
2011-09-26 11:40:00,21.63,21.73,21.62,21.73,23100.0,16.3063,16.3817,16.2987,16.3817,23100.0
2011-09-26 11:45:00,21.73,21.79,21.71,21.79,40500.0,16.3817,16.4269,16.3666,16.4269,40500.0
2011-09-26 11:50:00,21.79,21.8,21.73,21.76,35000.0,16.4269,16.4344,16.3817,16.4043,35000.0
2011-09-26 11:55:00,21.76,21.82,21.75,21.79,22500.0,16.4043,16.4495,16.3967,16.4269,22500.0
2011-09-26 12:00:00,21.8,21.8,21.73,21.73,14300.0,16.4344,16.4344,16.3817,16.3817,14300.0
2011-09-26 12:05:00,21.74,21.8,21.73,21.77,18600.0,16.3892,16.4344,16.3817,16.4118,18600.0
2011-09-26 12:10:00,21.78,21.78,21.73,21.75,12700.0,16.4194,16.4194,16.3817,16.3967,12700.0
2011-09-26 12:15:00,21.74,21.75,21.69,21.74,27700.0,16.3892,16.3967,16.3515,16.3892,27700.0
2011-09-26 12:20:00,21.73,21.75,21.69,21.7,31200.0,16.3817,16.3967,16.3515,16.359,31200.0
2011-09-26 12:25:00,21.69,21.71,21.68,21.68,14800.0,16.3515,16.3666,16.344,16.344,14800.0
2011-09-26 12:30:00,21.69,21.71,21.67,21.67,60700.0,16.3515,16.3666,16.3364,16.3364,60700.0
2011-09-26 12:35:00,21.67,21.69,21.64,21.66,11400.0,16.3364,16.3515,16.3138,16.3289,11400.0
2011-09-26 12:40:00,21.66,21.68,21.6,21.62,31400.0,16.3289,16.344,16.2837,16.2987,31400.0
2011-09-26 12:45:00,21.62,21.63,21.57,21.57,16900.0,16.2987,16.3063,16.261,16.261,16900.0
2011-09-26 12:50:00,21.58,21.61,21.57,21.58,11700.0,16.2686,16.2912,16.261,16.2686,11700.0
2011-09-26 12:55:00,21.58,21.62,21.55,21.59,29800.0,16.2686,16.2987,16.246,16.2761,29800.0
2011-09-26 13:00:00,21.59,21.59,21.52,21.55,19800.0,16.2761,16.2761,16.2233,16.246,19800.0
2011-09-26 13:05:00,21.55,21.59,21.53,21.56,40700.0,16.246,16.2761,16.2309,16.2535,40700.0
2011-09-26 13:10:00,21.57,21.59,21.5,21.51,27100.0,16.261,16.2761,16.2083,16.2158,27100.0
2011-09-26 13:15:00,21.51,21.55,21.51,21.54,11100.0,16.2158,16.246,16.2158,16.2384,11100.0
2011-09-26 13:20:00,21.54,21.63,21.53,21.6,14600.0,16.2384,16.3063,16.2309,16.2837,14600.0
2011-09-26 13:25:00,21.6,21.64,21.58,21.61,11800.0,16.2837,16.3138,16.2686,16.2912,11800.0
2011-09-26 13:30:00,21.6,21.68,21.59,21.6,21100.0,16.2837,16.344,16.2761,16.2837,21100.0
2011-09-26 13:35:00,21.59,21.63,21.57,21.62,16400.0,16.2761,16.3063,16.261,16.2987,16400.0
2011-09-26 13:40:00,21.63,21.65,21.59,21.62,16500.0,16.3063,16.3214,16.2761,16.2987,16500.0
2011-09-26 13:45:00,21.62,21.69,21.62,21.62,27700.0,16.2987,16.3515,16.2987,16.2987,27700.0
2011-09-26 13:50:00,21.63,21.68,21.62,21.67,34800.0,16.3063,16.344,16.2987,16.3364,34800.0
2011-09-26 13:55:00,21.67,21.7,21.64,21.66,22400.0,16.3364,16.359,16.3138,16.3289,22400.0
2011-09-26 14:00:00,21.66,21.78,21.65,21.78,39600.0,16.3289,16.4194,16.3214,16.4194,39600.0
2011-09-26 14:05:00,21.76,21.8,21.7,21.73,32000.0,16.4043,16.4344,16.359,16.3817,32000.0
2011-09-26 14:10:00,21.72,21.74,21.64,21.66,15200.0,16.3741,16.3892,16.3138,16.3289,15200.0
2011-09-26 14:15:00,21.66,21.69,21.64,21.69,14500.0,16.3289,16.3515,16.3138,16.3515,14500.0
2011-09-26 14:20:00,21.68,21.71,21.65,21.67,23300.0,16.344,16.3666,16.3214,16.3364,23300.0
2011-09-26 14:25:00,21.67,21.69,21.63,21.63,23100.0,16.3364,16.3515,16.3063,16.3063,23100.0
2011-09-26 14:30:00,21.63,21.68,21.61,21.68,39700.0,16.3063,16.344,16.2912,16.344,39700.0
2011-09-26 14:35:00,21.68,21.72,21.68,21.71,27000.0,16.344,16.3741,16.344,16.3666,27000.0
2011-09-26 14:40:00,21.71,21.77,21.7,21.71,47000.0,16.3666,16.4118,16.359,16.3666,47000.0
2011-09-26 14:45:00,21.71,21.73,21.68,21.71,14900.0,16.3666,16.3817,16.344,16.3666,14900.0
2011-09-26 14:50:00,21.71,21.71,21.66,21.68,33800.0,16.3666,16.3666,16.3289,16.344,33800.0
2011-09-26 14:55:00,21.68,21.75,21.68,21.73,15000.0,16.344,16.3967,16.344,16.3817,15000.0
2011-09-26 15:00:00,21.73,21.79,21.73,21.78,42200.0,16.3817,16.4269,16.3817,16.4194,42200.0
2011-09-26 15:05:00,21.78,21.79,21.72,21.73,24900.0,16.4194,16.4269,16.3741,16.3817,24900.0
2011-09-26 15:10:00,21.74,21.79,21.73,21.78,36800.0,16.3892,16.4269,16.3817,16.4194,36800.0
2011-09-26 15:15:00,21.77,21.8,21.75,21.79,32800.0,16.4118,16.4344,16.3967,16.4269,32800.0
2011-09-26 15:20:00,21.79,21.8,21.76,21.8,29600.0,16.4269,16.4344,16.4043,16.4344,29600.0
2011-09-26 15:25:00,21.79,21.81,21.75,21.81,28500.0,16.4269,16.442,16.3967,16.442,28500.0
2011-09-26 15:30:00,21.8,21.81,21.76,21.77,34500.0,16.4344,16.442,16.4043,16.4118,34500.0
2011-09-26 15:35:00,21.77,21.85,21.76,21.85,39700.0,16.4118,16.4721,16.4043,16.4721,39700.0
2011-09-26 15:40:00,21.85,21.88,21.85,21.88,42300.0,16.4721,16.4947,16.4721,16.4947,42300.0
2011-09-26 15:45:00,21.88,21.92,21.88,21.91,37000.0,16.4947,16.5249,16.4947,16.5174,37000.0
2011-09-26 15:50:00,21.9,21.97,21.9,21.97,60900.0,16.5098,16.5626,16.5098,16.5626,60900.0
2011-09-26 15:55:00,21.97,21.99,21.91,21.92,237500.0,16.5626,16.5777,16.5174,16.5249,237500.0
2011-09-27 09:30:00,22.38,22.42,22.23,22.28,27300.0,16.8717,16.9018,16.7586,16.7963,27300.0
2011-09-27 09:35:00,22.27,22.28,22.14,22.18,38000.0,16.7888,16.7963,16.6908,16.7209,38000.0
2011-09-27 09:40:00,22.18,22.23,22.17,22.18,52800.0,16.7209,16.7586,16.7134,16.7209,52800.0
2011-09-27 09:45:00,22.18,22.18,22.1,22.15,42700.0,16.7209,16.7209,16.6606,16.6983,42700.0
2011-09-27 09:50:00,22.14,22.25,22.14,22.2,68100.0,16.6908,16.7737,16.6908,16.736,68100.0
2011-09-27 09:55:00,22.21,22.27,22.18,22.25,51500.0,16.7435,16.7888,16.7209,16.7737,51500.0
2011-09-27 10:00:00,22.23,22.32,22.23,22.25,115300.0,16.7586,16.8264,16.7586,16.7737,115300.0
2011-09-27 10:05:00,22.26,22.28,22.19,22.23,169900.0,16.7812,16.7963,16.7284,16.7586,169900.0
2011-09-27 10:10:00,22.21,22.29,22.2,22.23,102100.0,16.7435,16.8038,16.736,16.7586,102100.0
2011-09-27 10:15:00,22.22,22.23,22.09,22.12,36000.0,16.7511,16.7586,16.6531,16.6757,36000.0
2011-09-27 10:20:00,22.11,22.14,22.09,22.12,26400.0,16.6681,16.6908,16.6531,16.6757,26400.0
2011-09-27 10:25:00,22.12,22.15,22.1,22.13,28200.0,16.6757,16.6983,16.6606,16.6832,28200.0
2011-09-27 10:30:00,22.12,22.16,22.11,22.14,13800.0,16.6757,16.7058,16.6681,16.6908,13800.0
2011-09-27 10:35:00,22.15,22.17,22.05,22.08,166900.0,16.6983,16.7134,16.6229,16.6455,166900.0
2011-09-27 10:40:00,22.08,22.1,22.05,22.06,14500.0,16.6455,16.6606,16.6229,16.6304,14500.0
2011-09-27 10:45:00,22.05,22.06,22.01,22.04,87400.0,16.6229,16.6304,16.5927,16.6154,87400.0
2011-09-27 10:50:00,22.03,22.09,22.03,22.07,24400.0,16.6078,16.6531,16.6078,16.638,24400.0
2011-09-27 10:55:00,22.07,22.13,22.07,22.11,37700.0,16.638,16.6832,16.638,16.6681,37700.0
2011-09-27 11:00:00,22.12,22.12,22.08,22.08,32300.0,16.6757,16.6757,16.6455,16.6455,32300.0
2011-09-27 11:05:00,22.08,22.09,22.04,22.09,38300.0,16.6455,16.6531,16.6154,16.6531,38300.0
2011-09-27 11:10:00,22.09,22.12,22.08,22.12,58100.0,16.6531,16.6757,16.6455,16.6757,58100.0
2011-09-27 11:15:00,22.12,22.13,22.09,22.1,40900.0,16.6757,16.6832,16.6531,16.6606,40900.0
2011-09-27 11:20:00,22.1,22.1,22.07,22.07,49300.0,16.6606,16.6606,16.638,16.638,49300.0
2011-09-27 11:25:00,22.07,22.07,22.06,22.07,17600.0,16.638,16.638,16.6304,16.638,17600.0
2011-09-27 11:30:00,22.07,22.1,22.06,22.09,13200.0,16.638,16.6606,16.6304,16.6531,13200.0
2011-09-27 11:35:00,22.09,22.1,22.08,22.09,10000.0,16.6531,16.6606,16.6455,16.6531,10000.0
2011-09-27 11:40:00,22.1,22.1,22.06,22.06,13600.0,16.6606,16.6606,16.6304,16.6304,13600.0
2011-09-27 11:45:00,22.06,22.08,22.06,22.07,9300.0,16.6304,16.6455,16.6304,16.638,9300.0
2011-09-27 11:50:00,22.06,22.08,22.05,22.08,8700.0,16.6304,16.6455,16.6229,16.6455,8700.0
2011-09-27 11:55:00,22.08,22.13,22.06,22.12,12300.0,16.6455,16.6832,16.6304,16.6757,12300.0
2011-09-27 12:00:00,22.13,22.16,22.11,22.12,11600.0,16.6832,16.7058,16.6681,16.6757,11600.0
2011-09-27 12:05:00,22.12,22.12,22.09,22.11,24100.0,16.6757,16.6757,16.6531,16.6681,24100.0
2011-09-27 12:10:00,22.11,22.12,22.07,22.09,22400.0,16.6681,16.6757,16.638,16.6531,22400.0
2011-09-27 12:15:00,22.1,22.12,22.05,22.05,21600.0,16.6606,16.6757,16.6229,16.6229,21600.0
2011-09-27 12:20:00,22.05,22.07,22.03,22.05,59300.0,16.6229,16.638,16.6078,16.6229,59300.0
2011-09-27 12:25:00,22.04,22.05,21.99,22.0,33400.0,16.6154,16.6229,16.5777,16.5852,33400.0
2011-09-27 12:30:00,22.0,22.0,21.95,21.95,12700.0,16.5852,16.5852,16.5475,16.5475,12700.0
2011-09-27 12:35:00,21.96,21.98,21.96,21.98,5100.0,16.5551,16.5701,16.5551,16.5701,5100.0
2011-09-27 12:40:00,21.97,21.97,21.94,21.94,13700.0,16.5626,16.5626,16.54,16.54,13700.0
2011-09-27 12:45:00,21.94,21.96,21.94,21.96,11300.0,16.54,16.5551,16.54,16.5551,11300.0
2011-09-27 12:50:00,21.97,22.01,21.97,22.01,70700.0,16.5626,16.5927,16.5626,16.5927,70700.0
2011-09-27 12:55:00,22.0,22.01,21.98,22.0,35900.0,16.5852,16.5927,16.5701,16.5852,35900.0
2011-09-27 13:00:00,22.0,22.01,21.98,21.98,28400.0,16.5852,16.5927,16.5701,16.5701,28400.0
2011-09-27 13:05:00,21.98,22.0,21.98,22.0,20500.0,16.5701,16.5852,16.5701,16.5852,20500.0
2011-09-27 13:10:00,22.0,22.03,21.99,22.02,13700.0,16.5852,16.6078,16.5777,16.6003,13700.0
2011-09-27 13:15:00,22.02,22.03,21.99,22.02,17800.0,16.6003,16.6078,16.5777,16.6003,17800.0
2011-09-27 13:20:00,22.03,22.05,22.0,22.0,37000.0,16.6078,16.6229,16.5852,16.5852,37000.0
2011-09-27 13:25:00,22.01,22.05,22.0,22.05,16300.0,16.5927,16.6229,16.5852,16.6229,16300.0
2011-09-27 13:30:00,22.05,22.05,21.99,22.03,22500.0,16.6229,16.6229,16.5777,16.6078,22500.0
2011-09-27 13:35:00,22.03,22.09,22.03,22.09,12500.0,16.6078,16.6531,16.6078,16.6531,12500.0
2011-09-27 13:40:00,22.09,22.11,22.07,22.09,24900.0,16.6531,16.6681,16.638,16.6531,24900.0
2011-09-27 13:45:00,22.09,22.12,22.08,22.1,18000.0,16.6531,16.6757,16.6455,16.6606,18000.0
2011-09-27 13:50:00,22.1,22.14,22.1,22.12,20900.0,16.6606,16.6908,16.6606,16.6757,20900.0
2011-09-27 13:55:00,22.11,22.13,22.06,22.08,35900.0,16.6681,16.6832,16.6304,16.6455,35900.0
2011-09-27 14:00:00,22.09,22.1,22.04,22.05,23500.0,16.6531,16.6606,16.6154,16.6229,23500.0
2011-09-27 14:05:00,22.05,22.07,22.05,22.05,8300.0,16.6229,16.638,16.6229,16.6229,8300.0
2011-09-27 14:10:00,22.06,22.11,22.05,22.1,28800.0,16.6304,16.6681,16.6229,16.6606,28800.0
2011-09-27 14:15:00,22.1,22.1,22.09,22.1,9400.0,16.6606,16.6606,16.6531,16.6606,9400.0
2011-09-27 14:20:00,22.1,22.1,22.02,22.03,42000.0,16.6606,16.6606,16.6003,16.6078,42000.0
2011-09-27 14:25:00,22.03,22.03,22.02,22.02,8100.0,16.6078,16.6078,16.6003,16.6003,8100.0
2011-09-27 14:30:00,22.03,22.03,22.02,22.03,9900.0,16.6078,16.6078,16.6003,16.6078,9900.0
2011-09-27 14:35:00,22.03,22.03,22.0,22.0,14300.0,16.6078,16.6078,16.5852,16.5852,14300.0
2011-09-27 14:40:00,22.0,22.01,21.96,21.97,24100.0,16.5852,16.5927,16.5551,16.5626,24100.0
2011-09-27 14:45:00,21.98,21.98,21.93,21.94,21900.0,16.5701,16.5701,16.5324,16.54,21900.0
2011-09-27 14:50:00,21.94,21.96,21.93,21.95,20100.0,16.54,16.5551,16.5324,16.5475,20100.0
2011-09-27 14:55:00,21.96,21.96,21.91,21.91,40500.0,16.5551,16.5551,16.5174,16.5174,40500.0
2011-09-27 15:00:00,21.92,21.92,21.86,21.87,94200.0,16.5249,16.5249,16.4797,16.4872,94200.0
2011-09-27 15:05:00,21.86,21.87,21.78,21.83,49600.0,16.4797,16.4872,16.4194,16.457,49600.0
2011-09-27 15:10:00,21.84,21.86,21.8,21.83,61300.0,16.4646,16.4797,16.4344,16.457,61300.0
2011-09-27 15:15:00,21.83,21.86,21.83,21.85,36600.0,16.457,16.4797,16.457,16.4721,36600.0
2011-09-27 15:20:00,21.85,21.85,21.8,21.81,87400.0,16.4721,16.4721,16.4344,16.442,87400.0
2011-09-27 15:25:00,21.81,21.82,21.73,21.76,60800.0,16.442,16.4495,16.3817,16.4043,60800.0
2011-09-27 15:30:00,21.77,21.8,21.74,21.79,63400.0,16.4118,16.4344,16.3892,16.4269,63400.0
2011-09-27 15:35:00,21.79,21.81,21.76,21.77,68900.0,16.4269,16.442,16.4043,16.4118,68900.0
2011-09-27 15:40:00,21.77,21.77,21.7,21.73,80900.0,16.4118,16.4118,16.359,16.3817,80900.0
2011-09-27 15:45:00,21.73,21.74,21.65,21.67,126300.0,16.3817,16.3892,16.3214,16.3364,126300.0
2011-09-27 15:50:00,21.68,21.68,21.62,21.65,196500.0,16.344,16.344,16.2987,16.3214,196500.0
2011-09-27 15:55:00,21.64,21.73,21.63,21.72,239100.0,16.3138,16.3817,16.3063,16.3741,239100.0
2011-09-28 09:30:00,21.81,21.84,21.73,21.82,21100.0,16.442,16.4646,16.3817,16.4495,21100.0
2011-09-28 09:35:00,21.81,21.92,21.79,21.8,27600.0,16.442,16.5249,16.4269,16.4344,27600.0
2011-09-28 09:40:00,21.79,21.89,21.74,21.84,33800.0,16.4269,16.5023,16.3892,16.4646,33800.0
2011-09-28 09:45:00,21.85,21.9,21.84,21.89,19100.0,16.4721,16.5098,16.4646,16.5023,19100.0
2011-09-28 09:50:00,21.89,21.95,21.85,21.95,23400.0,16.5023,16.5475,16.4721,16.5475,23400.0
2011-09-28 09:55:00,21.95,21.96,21.94,21.96,6200.0,16.5475,16.5551,16.54,16.5551,6200.0
2011-09-28 10:00:00,21.96,21.97,21.93,21.94,29900.0,16.5551,16.5626,16.5324,16.54,29900.0
2011-09-28 10:05:00,21.94,21.95,21.84,21.9,30000.0,16.54,16.5475,16.4646,16.5098,30000.0
2011-09-28 10:10:00,21.9,21.9,21.84,21.84,23000.0,16.5098,16.5098,16.4646,16.4646,23000.0
2011-09-28 10:15:00,21.84,21.86,21.71,21.74,25400.0,16.4646,16.4797,16.3666,16.3892,25400.0
2011-09-28 10:20:00,21.74,21.74,21.68,21.72,21000.0,16.3892,16.3892,16.344,16.3741,21000.0
2011-09-28 10:25:00,21.71,21.8,21.71,21.76,22400.0,16.3666,16.4344,16.3666,16.4043,22400.0
2011-09-28 10:30:00,21.76,21.78,21.68,21.7,35400.0,16.4043,16.4194,16.344,16.359,35400.0
2011-09-28 10:35:00,21.71,21.76,21.7,21.71,25000.0,16.3666,16.4043,16.359,16.3666,25000.0
2011-09-28 10:40:00,21.7,21.76,21.7,21.75,26200.0,16.359,16.4043,16.359,16.3967,26200.0
2011-09-28 10:45:00,21.75,21.76,21.68,21.69,72000.0,16.3967,16.4043,16.344,16.3515,72000.0
2011-09-28 10:50:00,21.69,21.72,21.65,21.69,41800.0,16.3515,16.3741,16.3214,16.3515,41800.0
2011-09-28 10:55:00,21.69,21.69,21.64,21.65,29600.0,16.3515,16.3515,16.3138,16.3214,29600.0
2011-09-28 11:00:00,21.64,21.67,21.59,21.61,29000.0,16.3138,16.3364,16.2761,16.2912,29000.0
2011-09-28 11:05:00,21.62,21.64,21.58,21.64,24000.0,16.2987,16.3138,16.2686,16.3138,24000.0
2011-09-28 11:10:00,21.65,21.68,21.58,21.64,34800.0,16.3214,16.344,16.2686,16.3138,34800.0
2011-09-28 11:15:00,21.64,21.68,21.59,21.61,26200.0,16.3138,16.344,16.2761,16.2912,26200.0
2011-09-28 11:20:00,21.6,21.6,21.55,21.6,27000.0,16.2837,16.2837,16.246,16.2837,27000.0
2011-09-28 11:25:00,21.6,21.6,21.52,21.56,32500.0,16.2837,16.2837,16.2233,16.2535,32500.0
2011-09-28 11:30:00,21.56,21.57,21.52,21.53,36700.0,16.2535,16.261,16.2233,16.2309,36700.0
2011-09-28 11:35:00,21.51,21.63,21.51,21.62,37400.0,16.2158,16.3063,16.2158,16.2987,37400.0
2011-09-28 11:40:00,21.63,21.63,21.55,21.6,31500.0,16.3063,16.3063,16.246,16.2837,31500.0
2011-09-28 11:45:00,21.6,21.61,21.56,21.56,17000.0,16.2837,16.2912,16.2535,16.2535,17000.0
2011-09-28 11:50:00,21.57,21.6,21.55,21.6,26000.0,16.261,16.2837,16.246,16.2837,26000.0
2011-09-28 11:55:00,21.6,21.6,21.55,21.56,27300.0,16.2837,16.2837,16.246,16.2535,27300.0
2011-09-28 12:00:00,21.56,21.57,21.48,21.49,39500.0,16.2535,16.261,16.1932,16.2007,39500.0
2011-09-28 12:05:00,21.5,21.52,21.41,21.42,65900.0,16.2083,16.2233,16.1404,16.148,65900.0
2011-09-28 12:10:00,21.43,21.47,21.41,21.42,63400.0,16.1555,16.1857,16.1404,16.148,63400.0
2011-09-28 12:15:00,21.43,21.44,21.39,21.4,45900.0,16.1555,16.163,16.1253,16.1329,45900.0
2011-09-28 12:20:00,21.41,21.45,21.4,21.43,50300.0,16.1404,16.1706,16.1329,16.1555,50300.0
2011-09-28 12:25:00,21.43,21.46,21.39,21.41,41000.0,16.1555,16.1781,16.1253,16.1404,41000.0
2011-09-28 12:30:00,21.41,21.43,21.38,21.39,46900.0,16.1404,16.1555,16.1178,16.1253,46900.0
2011-09-28 12:35:00,21.4,21.4,21.35,21.39,28200.0,16.1329,16.1329,16.0952,16.1253,28200.0
2011-09-28 12:40:00,21.39,21.39,21.35,21.37,43100.0,16.1253,16.1253,16.0952,16.1103,43100.0
2011-09-28 12:45:00,21.38,21.41,21.36,21.39,33700.0,16.1178,16.1404,16.1027,16.1253,33700.0
2011-09-28 12:50:00,21.39,21.4,21.35,21.36,36400.0,16.1253,16.1329,16.0952,16.1027,36400.0
2011-09-28 12:55:00,21.35,21.48,21.35,21.45,64300.0,16.0952,16.1932,16.0952,16.1706,64300.0
2011-09-28 13:00:00,21.44,21.45,21.39,21.42,39600.0,16.163,16.1706,16.1253,16.148,39600.0
2011-09-28 13:05:00,21.42,21.47,21.39,21.39,58600.0,16.148,16.1857,16.1253,16.1253,58600.0
2011-09-28 13:10:00,21.4,21.41,21.39,21.39,38300.0,16.1329,16.1404,16.1253,16.1253,38300.0
2011-09-28 13:15:00,21.39,21.41,21.39,21.39,42300.0,16.1253,16.1404,16.1253,16.1253,42300.0
2011-09-28 13:20:00,21.39,21.41,21.38,21.39,22300.0,16.1253,16.1404,16.1178,16.1253,22300.0
2011-09-28 13:25:00,21.39,21.39,21.31,21.32,57600.0,16.1253,16.1253,16.065,16.0726,57600.0
2011-09-28 13:30:00,21.32,21.32,21.29,21.3,51400.0,16.0726,16.0726,16.05,16.0575,51400.0
2011-09-28 13:35:00,21.3,21.34,21.29,21.33,19500.0,16.0575,16.0877,16.05,16.0801,19500.0
2011-09-28 13:40:00,21.34,21.37,21.33,21.36,22900.0,16.0877,16.1103,16.0801,16.1027,22900.0
2011-09-28 13:45:00,21.36,21.38,21.28,21.3,26800.0,16.1027,16.1178,16.0424,16.0575,26800.0
2011-09-28 13:50:00,21.3,21.35,21.29,21.32,29000.0,16.0575,16.0952,16.05,16.0726,29000.0
2011-09-28 13:55:00,21.32,21.33,21.27,21.28,45500.0,16.0726,16.0801,16.0349,16.0424,45500.0
2011-09-28 14:00:00,21.28,21.31,21.25,21.27,27100.0,16.0424,16.065,16.0198,16.0349,27100.0
2011-09-28 14:05:00,21.27,21.3,21.27,21.3,14300.0,16.0349,16.0575,16.0349,16.0575,14300.0
2011-09-28 14:10:00,21.29,21.36,21.29,21.34,16700.0,16.05,16.1027,16.05,16.0877,16700.0
2011-09-28 14:15:00,21.35,21.36,21.31,21.34,15200.0,16.0952,16.1027,16.065,16.0877,15200.0
2011-09-28 14:20:00,21.34,21.38,21.32,21.36,38800.0,16.0877,16.1178,16.0726,16.1027,38800.0
2011-09-28 14:25:00,21.36,21.38,21.35,21.35,17800.0,16.1027,16.1178,16.0952,16.0952,17800.0
2011-09-28 14:30:00,21.34,21.38,21.33,21.38,15200.0,16.0877,16.1178,16.0801,16.1178,15200.0
2011-09-28 14:35:00,21.37,21.46,21.37,21.45,57700.0,16.1103,16.1781,16.1103,16.1706,57700.0
2011-09-28 14:40:00,21.45,21.49,21.42,21.49,65700.0,16.1706,16.2007,16.148,16.2007,65700.0
2011-09-28 14:45:00,21.49,21.49,21.41,21.42,99400.0,16.2007,16.2007,16.1404,16.148,99400.0
2011-09-28 14:50:00,21.42,21.45,21.41,21.43,99400.0,16.148,16.1706,16.1404,16.1555,99400.0
2011-09-28 14:55:00,21.44,21.52,21.41,21.5,60900.0,16.163,16.2233,16.1404,16.2083,60900.0
2011-09-28 15:00:00,21.5,21.53,21.48,21.52,50100.0,16.2083,16.2309,16.1932,16.2233,50100.0
2011-09-28 15:05:00,21.52,21.55,21.49,21.5,33200.0,16.2233,16.246,16.2007,16.2083,33200.0
2011-09-28 15:10:00,21.49,21.51,21.46,21.46,103100.0,16.2007,16.2158,16.1781,16.1781,103100.0
2011-09-28 15:15:00,21.45,21.46,21.38,21.4,71500.0,16.1706,16.1781,16.1178,16.1329,71500.0
2011-09-28 15:20:00,21.39,21.44,21.38,21.42,74900.0,16.1253,16.163,16.1178,16.148,74900.0
2011-09-28 15:25:00,21.43,21.49,21.42,21.48,134600.0,16.1555,16.2007,16.148,16.1932,134600.0
2011-09-28 15:30:00,21.48,21.49,21.42,21.42,70800.0,16.1932,16.2007,16.148,16.148,70800.0
2011-09-28 15:35:00,21.42,21.42,21.32,21.34,94500.0,16.148,16.148,16.0726,16.0877,94500.0
2011-09-28 15:40:00,21.34,21.35,21.31,21.32,159400.0,16.0877,16.0952,16.065,16.0726,159400.0
2011-09-28 15:45:00,21.32,21.32,21.19,21.2,158700.0,16.0726,16.0726,15.9746,15.9821,158700.0
2011-09-28 15:50:00,21.2,21.27,21.2,21.2,127400.0,15.9821,16.0349,15.9821,15.9821,127400.0
2011-09-28 15:55:00,21.21,21.26,21.2,21.23,180100.0,15.9896,16.0273,15.9821,16.0047,180100.0
2011-09-29 09:30:00,21.59,21.65,21.57,21.62,21500.0,16.2761,16.3214,16.261,16.2987,21500.0
2011-09-29 09:35:00,21.61,21.78,21.61,21.63,40200.0,16.2912,16.4194,16.2912,16.3063,40200.0
2011-09-29 09:40:00,21.62,21.76,21.62,21.75,28500.0,16.2987,16.4043,16.2987,16.3967,28500.0
2011-09-29 09:45:00,21.75,21.77,21.57,21.64,60500.0,16.3967,16.4118,16.261,16.3138,60500.0
2011-09-29 09:50:00,21.64,21.72,21.62,21.66,66400.0,16.3138,16.3741,16.2987,16.3289,66400.0
2011-09-29 09:55:00,21.66,21.69,21.62,21.65,35600.0,16.3289,16.3515,16.2987,16.3214,35600.0
2011-09-29 10:00:00,21.65,21.7,21.62,21.64,29400.0,16.3214,16.359,16.2987,16.3138,29400.0
2011-09-29 10:05:00,21.63,21.68,21.57,21.63,52900.0,16.3063,16.344,16.261,16.3063,52900.0
2011-09-29 10:10:00,21.62,21.67,21.58,21.67,91400.0,16.2987,16.3364,16.2686,16.3364,91400.0
2011-09-29 10:15:00,21.67,21.69,21.59,21.66,25800.0,16.3364,16.3515,16.2761,16.3289,25800.0
2011-09-29 10:20:00,21.66,21.67,21.61,21.67,41900.0,16.3289,16.3364,16.2912,16.3364,41900.0
2011-09-29 10:25:00,21.66,21.67,21.55,21.6,21800.0,16.3289,16.3364,16.246,16.2837,21800.0
2011-09-29 10:30:00,21.6,21.6,21.54,21.58,60100.0,16.2837,16.2837,16.2384,16.2686,60100.0
2011-09-29 10:35:00,21.58,21.6,21.55,21.57,24500.0,16.2686,16.2837,16.246,16.261,24500.0
2011-09-29 10:40:00,21.56,21.58,21.48,21.51,23100.0,16.2535,16.2686,16.1932,16.2158,23100.0
2011-09-29 10:45:00,21.5,21.52,21.43,21.48,27700.0,16.2083,16.2233,16.1555,16.1932,27700.0
2011-09-29 10:50:00,21.48,21.51,21.44,21.46,16500.0,16.1932,16.2158,16.163,16.1781,16500.0
2011-09-29 10:55:00,21.44,21.49,21.41,21.46,30300.0,16.163,16.2007,16.1404,16.1781,30300.0
2011-09-29 11:00:00,21.47,21.53,21.46,21.53,25500.0,16.1857,16.2309,16.1781,16.2309,25500.0
2011-09-29 11:05:00,21.51,21.54,21.47,21.54,16300.0,16.2158,16.2384,16.1857,16.2384,16300.0
2011-09-29 11:10:00,21.52,21.58,21.48,21.57,20300.0,16.2233,16.2686,16.1932,16.261,20300.0
2011-09-29 11:15:00,21.57,21.58,21.51,21.53,19000.0,16.261,16.2686,16.2158,16.2309,19000.0
2011-09-29 11:20:00,21.52,21.54,21.47,21.51,14000.0,16.2233,16.2384,16.1857,16.2158,14000.0
2011-09-29 11:25:00,21.49,21.61,21.49,21.61,21400.0,16.2007,16.2912,16.2007,16.2912,21400.0
2011-09-29 11:30:00,21.61,21.64,21.6,21.63,28600.0,16.2912,16.3138,16.2837,16.3063,28600.0
2011-09-29 11:35:00,21.64,21.69,21.64,21.68,31300.0,16.3138,16.3515,16.3138,16.344,31300.0
2011-09-29 11:40:00,21.67,21.71,21.66,21.71,24300.0,16.3364,16.3666,16.3289,16.3666,24300.0
2011-09-29 11:45:00,21.71,21.75,21.7,21.75,32200.0,16.3666,16.3967,16.359,16.3967,32200.0
2011-09-29 11:50:00,21.75,21.77,21.73,21.74,20000.0,16.3967,16.4118,16.3817,16.3892,20000.0
2011-09-29 11:55:00,21.75,21.76,21.67,21.69,19300.0,16.3967,16.4043,16.3364,16.3515,19300.0
2011-09-29 12:00:00,21.69,21.74,21.68,21.71,26200.0,16.3515,16.3892,16.344,16.3666,26200.0
2011-09-29 12:05:00,21.72,21.72,21.65,21.66,16500.0,16.3741,16.3741,16.3214,16.3289,16500.0
2011-09-29 12:10:00,21.67,21.71,21.67,21.69,14400.0,16.3364,16.3666,16.3364,16.3515,14400.0
2011-09-29 12:15:00,21.69,21.69,21.65,21.66,10700.0,16.3515,16.3515,16.3214,16.3289,10700.0
2011-09-29 12:20:00,21.66,21.71,21.65,21.71,28200.0,16.3289,16.3666,16.3214,16.3666,28200.0
2011-09-29 12:25:00,21.7,21.73,21.69,21.7,18500.0,16.359,16.3817,16.3515,16.359,18500.0
2011-09-29 12:30:00,21.7,21.71,21.6,21.63,21300.0,16.359,16.3666,16.2837,16.3063,21300.0
2011-09-29 12:35:00,21.63,21.64,21.57,21.59,24300.0,16.3063,16.3138,16.261,16.2761,24300.0
2011-09-29 12:40:00,21.6,21.62,21.56,21.58,35300.0,16.2837,16.2987,16.2535,16.2686,35300.0
2011-09-29 12:45:00,21.57,21.65,21.57,21.64,19800.0,16.261,16.3214,16.261,16.3138,19800.0
2011-09-29 12:50:00,21.63,21.7,21.62,21.66,27500.0,16.3063,16.359,16.2987,16.3289,27500.0
2011-09-29 12:55:00,21.66,21.68,21.64,21.65,51900.0,16.3289,16.344,16.3138,16.3214,51900.0
2011-09-29 13:00:00,21.65,21.68,21.64,21.66,24900.0,16.3214,16.344,16.3138,16.3289,24900.0
2011-09-29 13:05:00,21.66,21.74,21.65,21.72,41300.0,16.3289,16.3892,16.3214,16.3741,41300.0
2011-09-29 13:10:00,21.72,21.74,21.71,21.71,18500.0,16.3741,16.3892,16.3666,16.3666,18500.0
2011-09-29 13:15:00,21.7,21.74,21.68,21.69,29000.0,16.359,16.3892,16.344,16.3515,29000.0
2011-09-29 13:20:00,21.69,21.71,21.65,21.68,16900.0,16.3515,16.3666,16.3214,16.344,16900.0
2011-09-29 13:25:00,21.66,21.72,21.64,21.64,23000.0,16.3289,16.3741,16.3138,16.3138,23000.0
2011-09-29 13:30:00,21.64,21.67,21.62,21.65,31300.0,16.3138,16.3364,16.2987,16.3214,31300.0
2011-09-29 13:35:00,21.65,21.68,21.57,21.57,24500.0,16.3214,16.344,16.261,16.261,24500.0
2011-09-29 13:40:00,21.58,21.61,21.56,21.59,48000.0,16.2686,16.2912,16.2535,16.2761,48000.0
2011-09-29 13:45:00,21.59,21.63,21.59,21.61,20200.0,16.2761,16.3063,16.2761,16.2912,20200.0
2011-09-29 13:50:00,21.62,21.62,21.58,21.6,20300.0,16.2987,16.2987,16.2686,16.2837,20300.0
2011-09-29 13:55:00,21.6,21.64,21.58,21.62,17100.0,16.2837,16.3138,16.2686,16.2987,17100.0
2011-09-29 14:00:00,21.61,21.62,21.52,21.55,43600.0,16.2912,16.2987,16.2233,16.246,43600.0
2011-09-29 14:05:00,21.53,21.56,21.52,21.52,179800.0,16.2309,16.2535,16.2233,16.2233,179800.0
2011-09-29 14:10:00,21.52,21.52,21.46,21.48,41900.0,16.2233,16.2233,16.1781,16.1932,41900.0
2011-09-29 14:15:00,21.47,21.53,21.47,21.53,16800.0,16.1857,16.2309,16.1857,16.2309,16800.0
2011-09-29 14:20:00,21.52,21.56,21.5,21.55,23700.0,16.2233,16.2535,16.2083,16.246,23700.0
2011-09-29 14:25:00,21.54,21.61,21.54,21.58,22000.0,16.2384,16.2912,16.2384,16.2686,22000.0
2011-09-29 14:30:00,21.58,21.58,21.51,21.55,16100.0,16.2686,16.2686,16.2158,16.246,16100.0
2011-09-29 14:35:00,21.56,21.62,21.56,21.6,13300.0,16.2535,16.2987,16.2535,16.2837,13300.0
2011-09-29 14:40:00,21.57,21.6,21.47,21.48,19100.0,16.261,16.2837,16.1857,16.1932,19100.0
2011-09-29 14:45:00,21.46,21.53,21.43,21.46,18100.0,16.1781,16.2309,16.1555,16.1781,18100.0
2011-09-29 14:50:00,21.46,21.47,21.41,21.45,42800.0,16.1781,16.1857,16.1404,16.1706,42800.0
2011-09-29 14:55:00,21.44,21.49,21.43,21.48,19400.0,16.163,16.2007,16.1555,16.1932,19400.0
2011-09-29 15:00:00,21.49,21.49,21.32,21.33,48100.0,16.2007,16.2007,16.0726,16.0801,48100.0
2011-09-29 15:05:00,21.33,21.42,21.33,21.42,23500.0,16.0801,16.148,16.0801,16.148,23500.0
2011-09-29 15:10:00,21.41,21.44,21.39,21.39,21300.0,16.1404,16.163,16.1253,16.1253,21300.0
2011-09-29 15:15:00,21.39,21.47,21.37,21.38,48600.0,16.1253,16.1857,16.1103,16.1178,48600.0
2011-09-29 15:20:00,21.37,21.45,21.34,21.43,29600.0,16.1103,16.1706,16.0877,16.1555,29600.0
2011-09-29 15:25:00,21.44,21.48,21.43,21.45,23700.0,16.163,16.1932,16.1555,16.1706,23700.0
2011-09-29 15:30:00,21.46,21.57,21.44,21.53,48000.0,16.1781,16.261,16.163,16.2309,48000.0
2011-09-29 15:35:00,21.53,21.62,21.53,21.62,44900.0,16.2309,16.2987,16.2309,16.2987,44900.0
2011-09-29 15:40:00,21.6,21.61,21.52,21.57,63800.0,16.2837,16.2912,16.2233,16.261,63800.0
2011-09-29 15:45:00,21.56,21.63,21.55,21.57,84800.0,16.2535,16.3063,16.246,16.261,84800.0
2011-09-29 15:50:00,21.56,21.64,21.56,21.57,85200.0,16.2535,16.3138,16.2535,16.261,85200.0
2011-09-29 15:55:00,21.57,21.65,21.56,21.64,179100.0,16.261,16.3214,16.2535,16.3138,179100.0
2011-09-30 09:30:00,21.37,21.45,21.31,21.39,12100.0,16.1103,16.1706,16.065,16.1253,12100.0
2011-09-30 09:35:00,21.41,21.44,21.34,21.39,25900.0,16.1404,16.163,16.0877,16.1253,25900.0
2011-09-30 09:40:00,21.41,21.58,21.38,21.57,20500.0,16.1404,16.2686,16.1178,16.261,20500.0
2011-09-30 09:45:00,21.57,21.61,21.38,21.44,40800.0,16.261,16.2912,16.1178,16.163,40800.0
2011-09-30 09:50:00,21.46,21.49,21.42,21.47,18000.0,16.1781,16.2007,16.148,16.1857,18000.0
2011-09-30 09:55:00,21.49,21.53,21.4,21.41,30700.0,16.2007,16.2309,16.1329,16.1404,30700.0
2011-09-30 10:00:00,21.41,21.41,21.35,21.41,20100.0,16.1404,16.1404,16.0952,16.1404,20100.0
2011-09-30 10:05:00,21.41,21.55,21.41,21.51,16600.0,16.1404,16.246,16.1404,16.2158,16600.0
2011-09-30 10:10:00,21.5,21.54,21.41,21.44,17600.0,16.2083,16.2384,16.1404,16.163,17600.0
2011-09-30 10:15:00,21.43,21.53,21.43,21.53,11300.0,16.1555,16.2309,16.1555,16.2309,11300.0
2011-09-30 10:20:00,21.53,21.59,21.52,21.54,16200.0,16.2309,16.2761,16.2233,16.2384,16200.0
2011-09-30 10:25:00,21.54,21.54,21.46,21.47,16100.0,16.2384,16.2384,16.1781,16.1857,16100.0
2011-09-30 10:30:00,21.47,21.47,21.37,21.37,15500.0,16.1857,16.1857,16.1103,16.1103,15500.0
2011-09-30 10:35:00,21.37,21.38,21.31,21.34,13100.0,16.1103,16.1178,16.065,16.0877,13100.0
2011-09-30 10:40:00,21.34,21.38,21.34,21.37,10600.0,16.0877,16.1178,16.0877,16.1103,10600.0
2011-09-30 10:45:00,21.37,21.39,21.34,21.34,13800.0,16.1103,16.1253,16.0877,16.0877,13800.0
2011-09-30 10:50:00,21.34,21.39,21.34,21.39,10000.0,16.0877,16.1253,16.0877,16.1253,10000.0
2011-09-30 10:55:00,21.4,21.41,21.33,21.34,16100.0,16.1329,16.1404,16.0801,16.0877,16100.0
2011-09-30 11:00:00,21.34,21.39,21.34,21.37,11900.0,16.0877,16.1253,16.0877,16.1103,11900.0
2011-09-30 11:05:00,21.36,21.46,21.35,21.44,21200.0,16.1027,16.1781,16.0952,16.163,21200.0
2011-09-30 11:10:00,21.44,21.5,21.42,21.49,16000.0,16.163,16.2083,16.148,16.2007,16000.0
2011-09-30 11:15:00,21.47,21.52,21.45,21.46,9900.0,16.1857,16.2233,16.1706,16.1781,9900.0
2011-09-30 11:20:00,21.46,21.55,21.46,21.48,16300.0,16.1781,16.246,16.1781,16.1932,16300.0
2011-09-30 11:25:00,21.5,21.5,21.43,21.44,8300.0,16.2083,16.2083,16.1555,16.163,8300.0
2011-09-30 11:30:00,21.44,21.48,21.43,21.48,7700.0,16.163,16.1932,16.1555,16.1932,7700.0
2011-09-30 11:35:00,21.48,21.52,21.47,21.49,7600.0,16.1932,16.2233,16.1857,16.2007,7600.0
2011-09-30 11:40:00,21.49,21.52,21.47,21.47,43600.0,16.2007,16.2233,16.1857,16.1857,43600.0
2011-09-30 11:45:00,21.47,21.48,21.42,21.44,20400.0,16.1857,16.1932,16.148,16.163,20400.0
2011-09-30 11:50:00,21.44,21.44,21.38,21.42,16000.0,16.163,16.163,16.1178,16.148,16000.0
2011-09-30 11:55:00,21.41,21.46,21.38,21.43,13700.0,16.1404,16.1781,16.1178,16.1555,13700.0
2011-09-30 12:00:00,21.42,21.48,21.42,21.46,7600.0,16.148,16.1932,16.148,16.1781,7600.0
2011-09-30 12:05:00,21.47,21.47,21.43,21.44,9800.0,16.1857,16.1857,16.1555,16.163,9800.0
2011-09-30 12:10:00,21.44,21.44,21.42,21.42,12500.0,16.163,16.163,16.148,16.148,12500.0
2011-09-30 12:15:00,21.42,21.43,21.39,21.41,10000.0,16.148,16.1555,16.1253,16.1404,10000.0
2011-09-30 12:20:00,21.41,21.41,21.39,21.4,6400.0,16.1404,16.1404,16.1253,16.1329,6400.0
2011-09-30 12:25:00,21.4,21.42,21.39,21.42,18700.0,16.1329,16.148,16.1253,16.148,18700.0
2011-09-30 12:30:00,21.41,21.42,21.39,21.39,23500.0,16.1404,16.148,16.1253,16.1253,23500.0
2011-09-30 12:35:00,21.41,21.42,21.38,21.41,36900.0,16.1404,16.148,16.1178,16.1404,36900.0
2011-09-30 12:40:00,21.41,21.42,21.38,21.41,6200.0,16.1404,16.148,16.1178,16.1404,6200.0
2011-09-30 12:45:00,21.41,21.43,21.4,21.42,8400.0,16.1404,16.1555,16.1329,16.148,8400.0
2011-09-30 12:50:00,21.42,21.43,21.41,21.41,4400.0,16.148,16.1555,16.1404,16.1404,4400.0
2011-09-30 12:55:00,21.41,21.42,21.4,21.41,5400.0,16.1404,16.148,16.1329,16.1404,5400.0
2011-09-30 13:00:00,21.4,21.4,21.35,21.38,12800.0,16.1329,16.1329,16.0952,16.1178,12800.0
2011-09-30 13:05:00,21.37,21.44,21.37,21.39,9000.0,16.1103,16.163,16.1103,16.1253,9000.0
2011-09-30 13:10:00,21.38,21.43,21.37,21.37,28800.0,16.1178,16.1555,16.1103,16.1103,28800.0
2011-09-30 13:15:00,21.36,21.36,21.34,21.35,13100.0,16.1027,16.1027,16.0877,16.0952,13100.0
2011-09-30 13:20:00,21.35,21.35,21.33,21.34,33200.0,16.0952,16.0952,16.0801,16.0877,33200.0
2011-09-30 13:25:00,21.34,21.35,21.32,21.32,30200.0,16.0877,16.0952,16.0726,16.0726,30200.0
2011-09-30 13:30:00,21.32,21.35,21.32,21.34,11700.0,16.0726,16.0952,16.0726,16.0877,11700.0
2011-09-30 13:35:00,21.34,21.34,21.31,21.32,16600.0,16.0877,16.0877,16.065,16.0726,16600.0
2011-09-30 13:40:00,21.33,21.33,21.29,21.3,20600.0,16.0801,16.0801,16.05,16.0575,20600.0
2011-09-30 13:45:00,21.3,21.34,21.3,21.34,76500.0,16.0575,16.0877,16.0575,16.0877,76500.0
2011-09-30 13:50:00,21.33,21.34,21.27,21.28,12800.0,16.0801,16.0877,16.0349,16.0424,12800.0
2011-09-30 13:55:00,21.27,21.28,21.25,21.26,10300.0,16.0349,16.0424,16.0198,16.0273,10300.0
2011-09-30 14:00:00,21.27,21.31,21.27,21.3,13000.0,16.0349,16.065,16.0349,16.0575,13000.0
2011-09-30 14:05:00,21.31,21.31,21.22,21.23,47200.0,16.065,16.065,15.9972,16.0047,47200.0
2011-09-30 14:10:00,21.23,21.28,21.22,21.22,38700.0,16.0047,16.0424,15.9972,15.9972,38700.0
2011-09-30 14:15:00,21.21,21.23,21.18,21.18,31100.0,15.9896,16.0047,15.967,15.967,31100.0
2011-09-30 14:20:00,21.18,21.26,21.17,21.26,24800.0,15.967,16.0273,15.9595,16.0273,24800.0
2011-09-30 14:25:00,21.26,21.28,21.16,21.17,50900.0,16.0273,16.0424,15.952,15.9595,50900.0
2011-09-30 14:30:00,21.17,21.28,21.15,21.26,63400.0,15.9595,16.0424,15.9444,16.0273,63400.0
2011-09-30 14:35:00,21.25,21.29,21.23,21.26,40100.0,16.0198,16.05,16.0047,16.0273,40100.0
2011-09-30 14:40:00,21.26,21.33,21.26,21.32,41400.0,16.0273,16.0801,16.0273,16.0726,41400.0
2011-09-30 14:45:00,21.31,21.31,21.15,21.16,65800.0,16.065,16.065,15.9444,15.952,65800.0
2011-09-30 14:50:00,21.16,21.2,21.09,21.16,107900.0,15.952,15.9821,15.8992,15.952,107900.0
2011-09-30 14:55:00,21.16,21.31,21.16,21.29,106200.0,15.952,16.065,15.952,16.05,106200.0
2011-09-30 15:00:00,21.28,21.28,21.19,21.24,21300.0,16.0424,16.0424,15.9746,16.0123,21300.0
2011-09-30 15:05:00,21.22,21.36,21.21,21.3,26300.0,15.9972,16.1027,15.9896,16.0575,26300.0
2011-09-30 15:10:00,21.3,21.32,21.27,21.28,33800.0,16.0575,16.0726,16.0349,16.0424,33800.0
2011-09-30 15:15:00,21.28,21.28,21.23,21.23,28900.0,16.0424,16.0424,16.0047,16.0047,28900.0
2011-09-30 15:20:00,21.23,21.25,21.17,21.17,54400.0,16.0047,16.0198,15.9595,15.9595,54400.0
2011-09-30 15:25:00,21.17,21.2,21.12,21.14,42400.0,15.9595,15.9821,15.9218,15.9369,42400.0
2011-09-30 15:30:00,21.14,21.19,21.14,21.16,79300.0,15.9369,15.9746,15.9369,15.952,79300.0
2011-09-30 15:35:00,21.16,21.2,21.14,21.19,55700.0,15.952,15.9821,15.9369,15.9746,55700.0
2011-09-30 15:40:00,21.19,21.3,21.19,21.3,45100.0,15.9746,16.0575,15.9746,16.0575,45100.0
2011-09-30 15:45:00,21.29,21.29,21.19,21.2,108500.0,16.05,16.05,15.9746,15.9821,108500.0
2011-09-30 15:50:00,21.2,21.28,21.18,21.28,143200.0,15.9821,16.0424,15.967,16.0424,143200.0
2011-09-30 15:55:00,21.27,21.28,21.2,21.22,264100.0,16.0349,16.0424,15.9821,15.9972,264100.0
2011-10-03 09:30:00,21.0,21.14,20.96,20.96,55700.0,15.8313,15.9369,15.8012,15.8012,55700.0
2011-10-03 09:35:00,20.99,21.03,20.95,20.95,31900.0,15.8238,15.854,15.7936,15.7936,31900.0
2011-10-03 09:40:00,20.96,21.07,20.95,21.0,36100.0,15.8012,15.8841,15.7936,15.8313,36100.0
2011-10-03 09:45:00,21.01,21.05,20.99,21.01,19500.0,15.8389,15.869,15.8238,15.8389,19500.0
2011-10-03 09:50:00,21.01,21.01,20.83,20.83,33600.0,15.8389,15.8389,15.7032,15.7032,33600.0
2011-10-03 09:55:00,20.84,20.84,20.77,20.77,46100.0,15.7107,15.7107,15.6579,15.6579,46100.0
2011-10-03 10:00:00,20.77,21.02,20.74,20.84,96600.0,15.6579,15.8464,15.6353,15.7107,96600.0
2011-10-03 10:05:00,20.85,20.94,20.77,20.94,45000.0,15.7183,15.7861,15.6579,15.7861,45000.0
2011-10-03 10:10:00,20.94,21.07,20.93,21.04,28700.0,15.7861,15.8841,15.7786,15.8615,28700.0
2011-10-03 10:15:00,21.04,21.04,20.94,21.01,41900.0,15.8615,15.8615,15.7861,15.8389,41900.0
2011-10-03 10:20:00,21.01,21.1,21.0,21.01,88100.0,15.8389,15.9067,15.8313,15.8389,88100.0
2011-10-03 10:25:00,21.01,21.09,20.96,21.06,47700.0,15.8389,15.8992,15.8012,15.8766,47700.0
2011-10-03 10:30:00,21.06,21.06,20.89,20.89,34400.0,15.8766,15.8766,15.7484,15.7484,34400.0
2011-10-03 10:35:00,20.89,20.89,20.77,20.82,34200.0,15.7484,15.7484,15.6579,15.6956,34200.0
2011-10-03 10:40:00,20.82,20.83,20.72,20.79,24600.0,15.6956,15.7032,15.6203,15.673,24600.0
2011-10-03 10:45:00,20.8,20.8,20.76,20.77,29900.0,15.6806,15.6806,15.6504,15.6579,29900.0
2011-10-03 10:50:00,20.76,20.77,20.58,20.6,88900.0,15.6504,15.6579,15.5147,15.5298,88900.0
2011-10-03 10:55:00,20.61,20.67,20.59,20.63,32800.0,15.5373,15.5826,15.5222,15.5524,32800.0
2011-10-03 11:00:00,20.63,20.64,20.52,20.54,33300.0,15.5524,15.5599,15.4695,15.4846,33300.0
2011-10-03 11:05:00,20.53,20.61,20.46,20.61,81700.0,15.477,15.5373,15.4242,15.5373,81700.0
2011-10-03 11:10:00,20.62,20.7,20.61,20.63,33600.0,15.5449,15.6052,15.5373,15.5524,33600.0
2011-10-03 11:15:00,20.63,20.64,20.6,20.62,28000.0,15.5524,15.5599,15.5298,15.5449,28000.0
2011-10-03 11:20:00,20.62,20.64,20.55,20.57,23600.0,15.5449,15.5599,15.4921,15.5072,23600.0
2011-10-03 11:25:00,20.57,20.59,20.54,20.59,23000.0,15.5072,15.5222,15.4846,15.5222,23000.0
2011-10-03 11:30:00,20.59,20.62,20.56,20.57,30300.0,15.5222,15.5449,15.4996,15.5072,30300.0
2011-10-03 11:35:00,20.58,20.6,20.55,20.56,32300.0,15.5147,15.5298,15.4921,15.4996,32300.0
2011-10-03 11:40:00,20.57,20.59,20.51,20.52,34600.0,15.5072,15.5222,15.4619,15.4695,34600.0
2011-10-03 11:45:00,20.52,20.54,20.49,20.53,146100.0,15.4695,15.4846,15.4469,15.477,146100.0
2011-10-03 11:50:00,20.53,20.62,20.53,20.62,32800.0,15.477,15.5449,15.477,15.5449,32800.0
2011-10-03 11:55:00,20.62,20.69,20.61,20.68,31200.0,15.5449,15.5976,15.5373,15.5901,31200.0
2011-10-03 12:00:00,20.69,20.73,20.67,20.69,27000.0,15.5976,15.6278,15.5826,15.5976,27000.0
2011-10-03 12:05:00,20.68,20.71,20.66,20.67,39700.0,15.5901,15.6127,15.575,15.5826,39700.0
2011-10-03 12:10:00,20.67,20.67,20.59,20.6,50000.0,15.5826,15.5826,15.5222,15.5298,50000.0
2011-10-03 12:15:00,20.6,20.62,20.56,20.56,39700.0,15.5298,15.5449,15.4996,15.4996,39700.0
2011-10-03 12:20:00,20.56,20.59,20.55,20.57,34800.0,15.4996,15.5222,15.4921,15.5072,34800.0
2011-10-03 12:25:00,20.57,20.59,20.56,20.58,24100.0,15.5072,15.5222,15.4996,15.5147,24100.0
2011-10-03 12:30:00,20.58,20.6,20.55,20.56,23400.0,15.5147,15.5298,15.4921,15.4996,23400.0
2011-10-03 12:35:00,20.56,20.58,20.55,20.57,22100.0,15.4996,15.5147,15.4921,15.5072,22100.0
2011-10-03 12:40:00,20.57,20.58,20.54,20.57,18400.0,15.5072,15.5147,15.4846,15.5072,18400.0
2011-10-03 12:45:00,20.57,20.58,20.52,20.53,31900.0,15.5072,15.5147,15.4695,15.477,31900.0
2011-10-03 12:50:00,20.53,20.53,20.48,20.48,30300.0,15.477,15.477,15.4393,15.4393,30300.0
2011-10-03 12:55:00,20.49,20.51,20.48,20.48,13400.0,15.4469,15.4619,15.4393,15.4393,13400.0
2011-10-03 13:00:00,20.49,20.49,20.42,20.42,48700.0,15.4469,15.4469,15.3941,15.3941,48700.0
2011-10-03 13:05:00,20.42,20.45,20.41,20.44,21100.0,15.3941,15.4167,15.3865,15.4092,21100.0
2011-10-03 13:10:00,20.43,20.51,20.43,20.43,30500.0,15.4016,15.4619,15.4016,15.4016,30500.0
2011-10-03 13:15:00,20.43,20.43,20.3,20.32,24900.0,15.4016,15.4016,15.3036,15.3187,24900.0
2011-10-03 13:20:00,20.32,20.34,20.28,20.31,18800.0,15.3187,15.3338,15.2885,15.3112,18800.0
2011-10-03 13:25:00,20.31,20.32,20.24,20.29,29700.0,15.3112,15.3187,15.2584,15.2961,29700.0
2011-10-03 13:30:00,20.28,20.28,20.18,20.18,15400.0,15.2885,15.2885,15.2132,15.2132,15400.0
2011-10-03 13:35:00,20.18,20.21,20.09,20.1,35200.0,15.2132,15.2358,15.1453,15.1528,35200.0
2011-10-03 13:40:00,20.11,20.21,20.11,20.2,32300.0,15.1604,15.2358,15.1604,15.2282,32300.0
2011-10-03 13:45:00,20.21,20.22,20.15,20.15,29100.0,15.2358,15.2433,15.1905,15.1905,29100.0
2011-10-03 13:50:00,20.15,20.19,20.07,20.1,27600.0,15.1905,15.2207,15.1302,15.1528,27600.0
2011-10-03 13:55:00,20.1,20.2,20.1,20.18,21900.0,15.1528,15.2282,15.1528,15.2132,21900.0
2011-10-03 14:00:00,20.18,20.24,20.18,20.24,34600.0,15.2132,15.2584,15.2132,15.2584,34600.0
2011-10-03 14:05:00,20.24,20.32,20.24,20.28,44700.0,15.2584,15.3187,15.2584,15.2885,44700.0
2011-10-03 14:10:00,20.28,20.29,20.21,20.25,21200.0,15.2885,15.2961,15.2358,15.2659,21200.0
2011-10-03 14:15:00,20.25,20.25,20.18,20.19,29000.0,15.2659,15.2659,15.2132,15.2207,29000.0
2011-10-03 14:20:00,20.19,20.23,20.16,20.21,21500.0,15.2207,15.2509,15.1981,15.2358,21500.0
2011-10-03 14:25:00,20.21,20.23,20.12,20.15,55700.0,15.2358,15.2509,15.1679,15.1905,55700.0
2011-10-03 14:30:00,20.16,20.19,20.09,20.17,30600.0,15.1981,15.2207,15.1453,15.2056,30600.0
2011-10-03 14:35:00,20.17,20.18,20.13,20.15,18600.0,15.2056,15.2132,15.1755,15.1905,18600.0
2011-10-03 14:40:00,20.15,20.15,20.11,20.14,20600.0,15.1905,15.1905,15.1604,15.183,20600.0
2011-10-03 14:45:00,20.14,20.14,20.02,20.05,35300.0,15.183,15.183,15.0925,15.1152,35300.0
2011-10-03 14:50:00,20.05,20.12,20.03,20.08,57400.0,15.1152,15.1679,15.1001,15.1378,57400.0
2011-10-03 14:55:00,20.08,20.14,20.02,20.14,53500.0,15.1378,15.183,15.0925,15.183,53500.0
2011-10-03 15:00:00,20.14,20.18,20.12,20.16,23200.0,15.183,15.2132,15.1679,15.1981,23200.0
2011-10-03 15:05:00,20.16,20.22,20.12,20.13,24700.0,15.1981,15.2433,15.1679,15.1755,24700.0
2011-10-03 15:10:00,20.13,20.14,20.09,20.09,21300.0,15.1755,15.183,15.1453,15.1453,21300.0
2011-10-03 15:15:00,20.09,20.1,19.98,20.01,74400.0,15.1453,15.1528,15.0624,15.085,74400.0
2011-10-03 15:20:00,20.02,20.02,19.93,19.94,44900.0,15.0925,15.0925,15.0247,15.0322,44900.0
2011-10-03 15:25:00,19.95,19.98,19.91,19.95,29600.0,15.0398,15.0624,15.0096,15.0398,29600.0
2011-10-03 15:30:00,19.95,20.05,19.94,20.04,115400.0,15.0398,15.1152,15.0322,15.1076,115400.0
2011-10-03 15:35:00,20.05,20.12,20.02,20.08,78800.0,15.1152,15.1679,15.0925,15.1378,78800.0
2011-10-03 15:40:00,20.08,20.1,20.03,20.09,83400.0,15.1378,15.1528,15.1001,15.1453,83400.0
2011-10-03 15:45:00,20.08,20.2,20.04,20.17,107600.0,15.1378,15.2282,15.1076,15.2056,107600.0
2011-10-03 15:50:00,20.17,20.17,19.94,19.96,82800.0,15.2056,15.2056,15.0322,15.0473,82800.0
2011-10-03 15:55:00,19.96,20.0,19.9,19.94,263900.0,15.0473,15.0775,15.0021,15.0322,263900.0
2011-10-04 09:30:00,19.52,19.55,18.92,19.24,218000.0,14.7156,14.7382,14.2633,14.5045,218000.0
2011-10-04 09:35:00,19.23,19.25,19.08,19.09,229800.0,14.497,14.5121,14.3839,14.3914,229800.0
2011-10-04 09:40:00,19.07,19.12,18.89,18.9,171700.0,14.3764,14.4141,14.2407,14.2482,171700.0
2011-10-04 09:45:00,18.89,18.92,18.77,18.79,111200.0,14.2407,14.2633,14.1502,14.1653,111200.0
2011-10-04 09:50:00,18.79,18.83,18.71,18.79,102300.0,14.1653,14.1954,14.105,14.1653,102300.0
2011-10-04 09:55:00,18.8,18.82,18.66,18.77,70100.0,14.1728,14.1879,14.0673,14.1502,70100.0
2011-10-04 10:00:00,18.77,18.94,18.75,18.9,125300.0,14.1502,14.2784,14.1351,14.2482,125300.0
2011-10-04 10:05:00,18.91,18.91,18.84,18.88,55500.0,14.2557,14.2557,14.203,14.2331,55500.0
2011-10-04 10:10:00,18.88,18.96,18.82,18.84,95500.0,14.2331,14.2934,14.1879,14.203,95500.0
2011-10-04 10:15:00,18.83,18.9,18.83,18.87,42700.0,14.1954,14.2482,14.1954,14.2256,42700.0
2011-10-04 10:20:00,18.88,18.91,18.72,18.72,58400.0,14.2331,14.2557,14.1125,14.1125,58400.0
2011-10-04 10:25:00,18.72,18.78,18.7,18.76,60000.0,14.1125,14.1577,14.0974,14.1427,60000.0
2011-10-04 10:30:00,18.76,18.76,18.66,18.68,72200.0,14.1427,14.1427,14.0673,14.0823,72200.0
2011-10-04 10:35:00,18.67,18.74,18.65,18.73,41600.0,14.0748,14.1276,14.0597,14.12,41600.0
2011-10-04 10:40:00,18.73,18.84,18.73,18.8,111900.0,14.12,14.203,14.12,14.1728,111900.0
2011-10-04 10:45:00,18.8,18.88,18.73,18.88,76900.0,14.1728,14.2331,14.12,14.2331,76900.0
2011-10-04 10:50:00,18.88,18.92,18.86,18.89,58300.0,14.2331,14.2633,14.218,14.2407,58300.0
2011-10-04 10:55:00,18.9,18.93,18.86,18.9,64600.0,14.2482,14.2708,14.218,14.2482,64600.0
2011-10-04 11:00:00,18.9,18.91,18.85,18.88,47400.0,14.2482,14.2557,14.2105,14.2331,47400.0
2011-10-04 11:05:00,18.89,18.97,18.87,18.93,106300.0,14.2407,14.301,14.2256,14.2708,106300.0
2011-10-04 11:10:00,18.93,18.96,18.92,18.92,39600.0,14.2708,14.2934,14.2633,14.2633,39600.0
2011-10-04 11:15:00,18.93,18.95,18.87,18.87,28300.0,14.2708,14.2859,14.2256,14.2256,28300.0
2011-10-04 11:20:00,18.87,18.92,18.8,18.83,51700.0,14.2256,14.2633,14.1728,14.1954,51700.0
2011-10-04 11:25:00,18.84,18.87,18.83,18.86,28800.0,14.203,14.2256,14.1954,14.218,28800.0
2011-10-04 11:30:00,18.87,18.87,18.79,18.79,29400.0,14.2256,14.2256,14.1653,14.1653,29400.0
2011-10-04 11:35:00,18.79,18.79,18.71,18.74,40200.0,14.1653,14.1653,14.105,14.1276,40200.0
2011-10-04 11:40:00,18.74,18.8,18.74,18.79,16000.0,14.1276,14.1728,14.1276,14.1653,16000.0
2011-10-04 11:45:00,18.79,18.8,18.76,18.79,25700.0,14.1653,14.1728,14.1427,14.1653,25700.0
2011-10-04 11:50:00,18.79,18.85,18.78,18.85,93100.0,14.1653,14.2105,14.1577,14.2105,93100.0
2011-10-04 11:55:00,18.85,18.89,18.84,18.89,102200.0,14.2105,14.2407,14.203,14.2407,102200.0
2011-10-04 12:00:00,18.89,19.05,18.89,19.05,59900.0,14.2407,14.3613,14.2407,14.3613,59900.0
2011-10-04 12:05:00,19.05,19.1,19.04,19.09,81400.0,14.3613,14.399,14.3537,14.3914,81400.0
2011-10-04 12:10:00,19.08,19.08,19.0,19.05,90200.0,14.3839,14.3839,14.3236,14.3613,90200.0
2011-10-04 12:15:00,19.05,19.06,19.01,19.04,41700.0,14.3613,14.3688,14.3311,14.3537,41700.0
2011-10-04 12:20:00,19.03,19.06,19.02,19.03,27400.0,14.3462,14.3688,14.3387,14.3462,27400.0
2011-10-04 12:25:00,19.04,19.06,19.03,19.04,30400.0,14.3537,14.3688,14.3462,14.3537,30400.0
2011-10-04 12:30:00,19.05,19.08,19.03,19.04,27500.0,14.3613,14.3839,14.3462,14.3537,27500.0
2011-10-04 12:35:00,19.04,19.09,19.04,19.07,29000.0,14.3537,14.3914,14.3537,14.3764,29000.0
2011-10-04 12:40:00,19.07,19.15,19.07,19.14,37900.0,14.3764,14.4367,14.3764,14.4291,37900.0
2011-10-04 12:45:00,19.14,19.16,19.13,19.14,49800.0,14.4291,14.4442,14.4216,14.4291,49800.0
2011-10-04 12:50:00,19.14,19.18,19.12,19.16,93900.0,14.4291,14.4593,14.4141,14.4442,93900.0
2011-10-04 12:55:00,19.16,19.19,19.13,19.19,50000.0,14.4442,14.4668,14.4216,14.4668,50000.0
2011-10-04 13:00:00,19.19,19.21,19.15,19.15,30900.0,14.4668,14.4819,14.4367,14.4367,30900.0
2011-10-04 13:05:00,19.15,19.15,19.08,19.12,34500.0,14.4367,14.4367,14.3839,14.4141,34500.0
2011-10-04 13:10:00,19.12,19.14,19.01,19.03,30700.0,14.4141,14.4291,14.3311,14.3462,30700.0
2011-10-04 13:15:00,19.03,19.1,19.03,19.07,24500.0,14.3462,14.399,14.3462,14.3764,24500.0
2011-10-04 13:20:00,19.07,19.07,19.02,19.06,25500.0,14.3764,14.3764,14.3387,14.3688,25500.0
2011-10-04 13:25:00,19.05,19.05,19.02,19.03,20100.0,14.3613,14.3613,14.3387,14.3462,20100.0
2011-10-04 13:30:00,19.04,19.1,19.04,19.09,13800.0,14.3537,14.399,14.3537,14.3914,13800.0
2011-10-04 13:35:00,19.09,19.12,19.0,19.0,35900.0,14.3914,14.4141,14.3236,14.3236,35900.0
2011-10-04 13:40:00,19.0,19.01,18.96,18.99,27900.0,14.3236,14.3311,14.2934,14.316,27900.0
2011-10-04 13:45:00,19.0,19.01,18.95,18.99,26500.0,14.3236,14.3311,14.2859,14.316,26500.0
2011-10-04 13:50:00,19.0,19.01,18.98,18.99,20800.0,14.3236,14.3311,14.3085,14.316,20800.0
2011-10-04 13:55:00,18.99,19.0,18.94,18.95,23400.0,14.316,14.3236,14.2784,14.2859,23400.0
2011-10-04 14:00:00,18.96,18.98,18.94,18.94,49900.0,14.2934,14.3085,14.2784,14.2784,49900.0
2011-10-04 14:05:00,18.95,18.97,18.85,18.86,30600.0,14.2859,14.301,14.2105,14.218,30600.0
2011-10-04 14:10:00,18.86,18.86,18.82,18.82,37900.0,14.218,14.218,14.1879,14.1879,37900.0
2011-10-04 14:15:00,18.82,18.84,18.8,18.83,26200.0,14.1879,14.203,14.1728,14.1954,26200.0
2011-10-04 14:20:00,18.83,18.84,18.79,18.83,30800.0,14.1954,14.203,14.1653,14.1954,30800.0
2011-10-04 14:25:00,18.84,18.87,18.83,18.85,60500.0,14.203,14.2256,14.1954,14.2105,60500.0
2011-10-04 14:30:00,18.85,18.96,18.85,18.96,70800.0,14.2105,14.2934,14.2105,14.2934,70800.0
2011-10-04 14:35:00,18.96,19.04,18.96,19.01,75800.0,14.2934,14.3537,14.2934,14.3311,75800.0
2011-10-04 14:40:00,19.01,19.03,18.88,18.93,87400.0,14.3311,14.3462,14.2331,14.2708,87400.0
2011-10-04 14:45:00,18.93,18.94,18.89,18.93,19300.0,14.2708,14.2784,14.2407,14.2708,19300.0
2011-10-04 14:50:00,18.94,18.94,18.84,18.87,41100.0,14.2784,14.2784,14.203,14.2256,41100.0
2011-10-04 14:55:00,18.87,18.91,18.84,18.85,49800.0,14.2256,14.2557,14.203,14.2105,49800.0
2011-10-04 15:00:00,18.86,18.92,18.86,18.87,34900.0,14.218,14.2633,14.218,14.2256,34900.0
2011-10-04 15:05:00,18.88,18.92,18.84,18.85,61000.0,14.2331,14.2633,14.203,14.2105,61000.0
2011-10-04 15:10:00,18.86,18.87,18.81,18.85,48200.0,14.218,14.2256,14.1804,14.2105,48200.0
2011-10-04 15:15:00,18.85,18.88,18.81,18.88,29900.0,14.2105,14.2331,14.1804,14.2331,29900.0
2011-10-04 15:20:00,18.88,18.93,18.87,18.9,49400.0,14.2331,14.2708,14.2256,14.2482,49400.0
2011-10-04 15:25:00,18.91,19.02,18.89,18.95,58300.0,14.2557,14.3387,14.2407,14.2859,58300.0
2011-10-04 15:30:00,18.96,19.05,18.94,18.99,99700.0,14.2934,14.3613,14.2784,14.316,99700.0
2011-10-04 15:35:00,18.99,19.12,18.96,19.09,104700.0,14.316,14.4141,14.2934,14.3914,104700.0
2011-10-04 15:40:00,19.09,19.4,19.06,19.38,174000.0,14.3914,14.6251,14.3688,14.6101,174000.0
2011-10-04 15:45:00,19.38,19.43,19.3,19.43,135600.0,14.6101,14.6478,14.5498,14.6478,135600.0
2011-10-04 15:50:00,19.43,19.47,19.38,19.44,92900.0,14.6478,14.6779,14.6101,14.6553,92900.0
2011-10-04 15:55:00,19.44,19.61,19.42,19.57,258700.0,14.6553,14.7835,14.6402,14.7533,258700.0
2011-10-05 09:30:00,19.58,19.8,19.5,19.5,78300.0,14.7608,14.9267,14.7005,14.7005,78300.0
2011-10-05 09:35:00,19.57,19.57,19.43,19.52,84800.0,14.7533,14.7533,14.6478,14.7156,84800.0
2011-10-05 09:40:00,19.51,19.69,19.48,19.69,80600.0,14.7081,14.8438,14.6854,14.8438,80600.0
2011-10-05 09:45:00,19.69,19.74,19.56,19.63,49000.0,14.8438,14.8815,14.7458,14.7985,49000.0
2011-10-05 09:50:00,19.62,19.64,19.52,19.53,46100.0,14.791,14.8061,14.7156,14.7231,46100.0
2011-10-05 09:55:00,19.52,19.59,19.48,19.53,31900.0,14.7156,14.7684,14.6854,14.7231,31900.0
2011-10-05 10:00:00,19.52,19.77,19.52,19.77,46200.0,14.7156,14.9041,14.7156,14.9041,46200.0
2011-10-05 10:05:00,19.77,19.83,19.73,19.74,58300.0,14.9041,14.9493,14.8739,14.8815,58300.0
2011-10-05 10:10:00,19.75,19.77,19.62,19.67,31400.0,14.889,14.9041,14.791,14.8287,31400.0
2011-10-05 10:15:00,19.67,19.74,19.66,19.69,26500.0,14.8287,14.8815,14.8211,14.8438,26500.0
2011-10-05 10:20:00,19.69,19.79,19.69,19.79,31100.0,14.8438,14.9191,14.8438,14.9191,31100.0
2011-10-05 10:25:00,19.78,19.78,19.65,19.7,35900.0,14.9116,14.9116,14.8136,14.8513,35900.0
2011-10-05 10:30:00,19.7,19.77,19.68,19.73,27400.0,14.8513,14.9041,14.8362,14.8739,27400.0
2011-10-05 10:35:00,19.74,19.82,19.74,19.75,38400.0,14.8815,14.9418,14.8815,14.889,38400.0
2011-10-05 10:40:00,19.75,19.75,19.62,19.63,76000.0,14.889,14.889,14.791,14.7985,76000.0
2011-10-05 10:45:00,19.62,19.64,19.55,19.61,71600.0,14.791,14.8061,14.7382,14.7835,71600.0
2011-10-05 10:50:00,19.62,19.65,19.59,19.64,48000.0,14.791,14.8136,14.7684,14.8061,48000.0
2011-10-05 10:55:00,19.64,19.67,19.64,19.65,33800.0,14.8061,14.8287,14.8061,14.8136,33800.0
2011-10-05 11:00:00,19.66,19.67,19.59,19.61,30400.0,14.8211,14.8287,14.7684,14.7835,30400.0
2011-10-05 11:05:00,19.61,19.62,19.53,19.53,24200.0,14.7835,14.791,14.7231,14.7231,24200.0
2011-10-05 11:10:00,19.54,19.63,19.54,19.63,51100.0,14.7307,14.7985,14.7307,14.7985,51100.0
2011-10-05 11:15:00,19.63,19.66,19.61,19.62,161200.0,14.7985,14.8211,14.7835,14.791,161200.0
2011-10-05 11:20:00,19.62,19.63,19.59,19.6,29600.0,14.791,14.7985,14.7684,14.7759,29600.0
2011-10-05 11:25:00,19.6,19.62,19.57,19.58,65500.0,14.7759,14.791,14.7533,14.7608,65500.0
2011-10-05 11:30:00,19.58,19.58,19.52,19.53,27700.0,14.7608,14.7608,14.7156,14.7231,27700.0
2011-10-05 11:35:00,19.53,19.58,19.52,19.53,35100.0,14.7231,14.7608,14.7156,14.7231,35100.0
2011-10-05 11:40:00,19.54,19.58,19.53,19.53,16700.0,14.7307,14.7608,14.7231,14.7231,16700.0
2011-10-05 11:45:00,19.54,19.54,19.5,19.51,21400.0,14.7307,14.7307,14.7005,14.7081,21400.0
2011-10-05 11:50:00,19.51,19.51,19.48,19.49,27000.0,14.7081,14.7081,14.6854,14.693,27000.0
2011-10-05 11:55:00,19.5,19.53,19.48,19.51,22500.0,14.7005,14.7231,14.6854,14.7081,22500.0
2011-10-05 12:00:00,19.52,19.57,19.52,19.55,12900.0,14.7156,14.7533,14.7156,14.7382,12900.0
2011-10-05 12:05:00,19.55,19.56,19.54,19.54,7600.0,14.7382,14.7458,14.7307,14.7307,7600.0
2011-10-05 12:10:00,19.54,19.55,19.52,19.55,6300.0,14.7307,14.7382,14.7156,14.7382,6300.0
2011-10-05 12:15:00,19.55,19.6,19.55,19.6,37700.0,14.7382,14.7759,14.7382,14.7759,37700.0
2011-10-05 12:20:00,19.6,19.6,19.58,19.6,65500.0,14.7759,14.7759,14.7608,14.7759,65500.0
2011-10-05 12:25:00,19.6,19.6,19.58,19.59,25700.0,14.7759,14.7759,14.7608,14.7684,25700.0
2011-10-05 12:30:00,19.59,19.59,19.55,19.57,46000.0,14.7684,14.7684,14.7382,14.7533,46000.0
2011-10-05 12:35:00,19.57,19.6,19.54,19.56,47000.0,14.7533,14.7759,14.7307,14.7458,47000.0
2011-10-05 12:40:00,19.56,19.6,19.56,19.58,36700.0,14.7458,14.7759,14.7458,14.7608,36700.0
2011-10-05 12:45:00,19.57,19.6,19.56,19.59,46800.0,14.7533,14.7759,14.7458,14.7684,46800.0
2011-10-05 12:50:00,19.58,19.64,19.58,19.61,38400.0,14.7608,14.8061,14.7608,14.7835,38400.0
2011-10-05 12:55:00,19.62,19.67,19.62,19.66,49200.0,14.791,14.8287,14.791,14.8211,49200.0
2011-10-05 13:00:00,19.67,19.69,19.65,19.69,17000.0,14.8287,14.8438,14.8136,14.8438,17000.0
2011-10-05 13:05:00,19.69,19.71,19.68,19.7,20800.0,14.8438,14.8588,14.8362,14.8513,20800.0
2011-10-05 13:10:00,19.7,19.71,19.67,19.68,42400.0,14.8513,14.8588,14.8287,14.8362,42400.0
2011-10-05 13:15:00,19.68,19.73,19.67,19.73,59100.0,14.8362,14.8739,14.8287,14.8739,59100.0
2011-10-05 13:20:00,19.73,19.78,19.71,19.75,46500.0,14.8739,14.9116,14.8588,14.889,46500.0
2011-10-05 13:25:00,19.74,19.82,19.74,19.81,20900.0,14.8815,14.9418,14.8815,14.9342,20900.0
2011-10-05 13:30:00,19.81,19.84,19.8,19.81,21900.0,14.9342,14.9568,14.9267,14.9342,21900.0
2011-10-05 13:35:00,19.8,19.88,19.8,19.87,103500.0,14.9267,14.987,14.9267,14.9795,103500.0
2011-10-05 13:40:00,19.86,19.92,19.85,19.92,64100.0,14.9719,15.0172,14.9644,15.0172,64100.0
2011-10-05 13:45:00,19.92,19.99,19.92,19.97,49800.0,15.0172,15.0699,15.0172,15.0548,49800.0
2011-10-05 13:50:00,19.97,20.04,19.97,20.03,26900.0,15.0548,15.1076,15.0548,15.1001,26900.0
2011-10-05 13:55:00,20.03,20.07,19.99,20.06,72500.0,15.1001,15.1302,15.0699,15.1227,72500.0
2011-10-05 14:00:00,20.07,20.13,20.03,20.05,105700.0,15.1302,15.1755,15.1001,15.1152,105700.0
2011-10-05 14:05:00,20.05,20.05,19.94,19.94,60700.0,15.1152,15.1152,15.0322,15.0322,60700.0
2011-10-05 14:10:00,19.94,19.96,19.91,19.96,41800.0,15.0322,15.0473,15.0096,15.0473,41800.0
2011-10-05 14:15:00,19.96,20.03,19.96,20.02,49000.0,15.0473,15.1001,15.0473,15.0925,49000.0
2011-10-05 14:20:00,20.02,20.06,19.99,20.06,53400.0,15.0925,15.1227,15.0699,15.1227,53400.0
2011-10-05 14:25:00,20.06,20.08,20.02,20.04,53300.0,15.1227,15.1378,15.0925,15.1076,53300.0
2011-10-05 14:30:00,20.04,20.07,20.0,20.01,51400.0,15.1076,15.1302,15.0775,15.085,51400.0
2011-10-05 14:35:00,20.01,20.03,19.99,20.0,42900.0,15.085,15.1001,15.0699,15.0775,42900.0
2011-10-05 14:40:00,20.0,20.06,20.0,20.05,26600.0,15.0775,15.1227,15.0775,15.1152,26600.0
2011-10-05 14:45:00,20.06,20.14,20.04,20.14,65600.0,15.1227,15.183,15.1076,15.183,65600.0
2011-10-05 14:50:00,20.14,20.21,20.14,20.2,55400.0,15.183,15.2358,15.183,15.2282,55400.0
2011-10-05 14:55:00,20.2,20.27,20.2,20.24,133700.0,15.2282,15.281,15.2282,15.2584,133700.0
2011-10-05 15:00:00,20.24,20.26,20.08,20.15,112300.0,15.2584,15.2735,15.1378,15.1905,112300.0
2011-10-05 15:05:00,20.15,20.24,20.15,20.23,146200.0,15.1905,15.2584,15.1905,15.2509,146200.0
2011-10-05 15:10:00,20.23,20.27,20.23,20.24,81500.0,15.2509,15.281,15.2509,15.2584,81500.0
2011-10-05 15:15:00,20.24,20.3,20.24,20.29,91300.0,15.2584,15.3036,15.2584,15.2961,91300.0
2011-10-05 15:20:00,20.28,20.33,20.24,20.26,85500.0,15.2885,15.3262,15.2584,15.2735,85500.0
2011-10-05 15:25:00,20.25,20.34,20.25,20.31,72000.0,15.2659,15.3338,15.2659,15.3112,72000.0
2011-10-05 15:30:00,20.31,20.49,20.31,20.48,103600.0,15.3112,15.4469,15.3112,15.4393,103600.0
2011-10-05 15:35:00,20.48,20.55,20.48,20.55,156400.0,15.4393,15.4921,15.4393,15.4921,156400.0
2011-10-05 15:40:00,20.54,20.55,20.43,20.43,228400.0,15.4846,15.4921,15.4016,15.4016,228400.0
2011-10-05 15:45:00,20.44,20.47,20.39,20.41,290300.0,15.4092,15.4318,15.3715,15.3865,290300.0
2011-10-05 15:50:00,20.41,20.51,20.41,20.51,166400.0,15.3865,15.4619,15.3865,15.4619,166400.0
2011-10-05 15:55:00,20.51,20.54,20.49,20.5,284600.0,15.4619,15.4846,15.4469,15.4544,284600.0
2011-10-06 09:30:00,20.38,20.45,20.3,20.42,54100.0,15.3639,15.4167,15.3036,15.3941,54100.0
2011-10-06 09:35:00,20.43,20.58,20.42,20.52,51700.0,15.4016,15.5147,15.3941,15.4695,51700.0
2011-10-06 09:40:00,20.5,20.57,20.46,20.47,33800.0,15.4544,15.5072,15.4242,15.4318,33800.0
2011-10-06 09:45:00,20.47,20.48,20.24,20.28,43500.0,15.4318,15.4393,15.2584,15.2885,43500.0
2011-10-06 09:50:00,20.29,20.33,20.19,20.28,32700.0,15.2961,15.3262,15.2207,15.2885,32700.0
2011-10-06 09:55:00,20.29,20.39,20.27,20.38,38200.0,15.2961,15.3715,15.281,15.3639,38200.0
2011-10-06 10:00:00,20.38,20.39,20.32,20.38,29200.0,15.3639,15.3715,15.3187,15.3639,29200.0
2011-10-06 10:05:00,20.37,20.45,20.34,20.45,38800.0,15.3564,15.4167,15.3338,15.4167,38800.0
2011-10-06 10:10:00,20.45,20.6,20.44,20.6,31100.0,15.4167,15.5298,15.4092,15.5298,31100.0
2011-10-06 10:15:00,20.6,20.72,20.59,20.72,79900.0,15.5298,15.6203,15.5222,15.6203,79900.0
2011-10-06 10:20:00,20.72,20.78,20.71,20.74,37500.0,15.6203,15.6655,15.6127,15.6353,37500.0
2011-10-06 10:25:00,20.74,20.82,20.73,20.77,55700.0,15.6353,15.6956,15.6278,15.6579,55700.0
2011-10-06 10:30:00,20.78,20.87,20.76,20.86,27900.0,15.6655,15.7333,15.6504,15.7258,27900.0
2011-10-06 10:35:00,20.86,20.89,20.76,20.76,44100.0,15.7258,15.7484,15.6504,15.6504,44100.0
2011-10-06 10:40:00,20.77,20.78,20.73,20.74,22800.0,15.6579,15.6655,15.6278,15.6353,22800.0
2011-10-06 10:45:00,20.74,20.74,20.58,20.6,47700.0,15.6353,15.6353,15.5147,15.5298,47700.0
2011-10-06 10:50:00,20.6,20.6,20.56,20.57,22300.0,15.5298,15.5298,15.4996,15.5072,22300.0
2011-10-06 10:55:00,20.58,20.61,20.52,20.53,37000.0,15.5147,15.5373,15.4695,15.477,37000.0
2011-10-06 11:00:00,20.53,20.6,20.53,20.6,45700.0,15.477,15.5298,15.477,15.5298,45700.0
2011-10-06 11:05:00,20.61,20.64,20.58,20.62,17500.0,15.5373,15.5599,15.5147,15.5449,17500.0
2011-10-06 11:10:00,20.62,20.7,20.62,20.7,14000.0,15.5449,15.6052,15.5449,15.6052,14000.0
2011-10-06 11:15:00,20.71,20.76,20.71,20.71,34900.0,15.6127,15.6504,15.6127,15.6127,34900.0
2011-10-06 11:20:00,20.71,20.74,20.65,20.74,36300.0,15.6127,15.6353,15.5675,15.6353,36300.0
2011-10-06 11:25:00,20.74,20.81,20.74,20.81,10000.0,15.6353,15.6881,15.6353,15.6881,10000.0
2011-10-06 11:30:00,20.81,20.91,20.81,20.9,29900.0,15.6881,15.7635,15.6881,15.7559,29900.0
2011-10-06 11:35:00,20.9,20.99,20.9,20.99,21600.0,15.7559,15.8238,15.7559,15.8238,21600.0
2011-10-06 11:40:00,20.99,21.04,20.97,21.04,26300.0,15.8238,15.8615,15.8087,15.8615,26300.0
2011-10-06 11:45:00,21.05,21.11,21.02,21.02,45200.0,15.869,15.9143,15.8464,15.8464,45200.0
2011-10-06 11:50:00,21.02,21.07,21.01,21.02,36300.0,15.8464,15.8841,15.8389,15.8464,36300.0
2011-10-06 11:55:00,21.02,21.04,21.0,21.01,17200.0,15.8464,15.8615,15.8313,15.8389,17200.0
2011-10-06 12:00:00,21.02,21.03,20.95,20.96,17000.0,15.8464,15.854,15.7936,15.8012,17000.0
2011-10-06 12:05:00,20.97,20.98,20.93,20.93,14800.0,15.8087,15.8163,15.7786,15.7786,14800.0
2011-10-06 12:10:00,20.93,20.99,20.9,20.99,18100.0,15.7786,15.8238,15.7559,15.8238,18100.0
2011-10-06 12:15:00,20.99,21.0,20.95,21.0,14300.0,15.8238,15.8313,15.7936,15.8313,14300.0
2011-10-06 12:20:00,21.0,21.0,20.95,20.96,22800.0,15.8313,15.8313,15.7936,15.8012,22800.0
2011-10-06 12:25:00,20.96,20.96,20.9,20.91,18500.0,15.8012,15.8012,15.7559,15.7635,18500.0
2011-10-06 12:30:00,20.91,20.95,20.89,20.95,28500.0,15.7635,15.7936,15.7484,15.7936,28500.0
2011-10-06 12:35:00,20.94,20.96,20.88,20.88,32100.0,15.7861,15.8012,15.7409,15.7409,32100.0
2011-10-06 12:40:00,20.88,20.88,20.81,20.82,18400.0,15.7409,15.7409,15.6881,15.6956,18400.0
2011-10-06 12:45:00,20.82,20.87,20.81,20.85,24900.0,15.6956,15.7333,15.6881,15.7183,24900.0
2011-10-06 12:50:00,20.86,20.86,20.82,20.86,21900.0,15.7258,15.7258,15.6956,15.7258,21900.0
2011-10-06 12:55:00,20.86,20.87,20.83,20.85,20300.0,15.7258,15.7333,15.7032,15.7183,20300.0
2011-10-06 13:00:00,20.85,20.87,20.83,20.84,22000.0,15.7183,15.7333,15.7032,15.7107,22000.0
2011-10-06 13:05:00,20.84,20.84,20.79,20.84,18800.0,15.7107,15.7107,15.673,15.7107,18800.0
2011-10-06 13:10:00,20.84,20.9,20.83,20.89,14600.0,15.7107,15.7559,15.7032,15.7484,14600.0
2011-10-06 13:15:00,20.9,20.9,20.81,20.81,25200.0,15.7559,15.7559,15.6881,15.6881,25200.0
2011-10-06 13:20:00,20.82,20.87,20.81,20.87,16500.0,15.6956,15.7333,15.6881,15.7333,16500.0
2011-10-06 13:25:00,20.88,20.89,20.78,20.79,20000.0,15.7409,15.7484,15.6655,15.673,20000.0
2011-10-06 13:30:00,20.79,20.85,20.79,20.83,20400.0,15.673,15.7183,15.673,15.7032,20400.0
2011-10-06 13:35:00,20.83,20.84,20.78,20.81,21600.0,15.7032,15.7107,15.6655,15.6881,21600.0
2011-10-06 13:40:00,20.81,20.84,20.73,20.73,43800.0,15.6881,15.7107,15.6278,15.6278,43800.0
2011-10-06 13:45:00,20.73,20.75,20.72,20.75,42600.0,15.6278,15.6429,15.6203,15.6429,42600.0
2011-10-06 13:50:00,20.75,20.78,20.75,20.76,29100.0,15.6429,15.6655,15.6429,15.6504,29100.0
2011-10-06 13:55:00,20.77,20.78,20.75,20.76,20900.0,15.6579,15.6655,15.6429,15.6504,20900.0
2011-10-06 14:00:00,20.75,20.77,20.69,20.74,24300.0,15.6429,15.6579,15.5976,15.6353,24300.0
2011-10-06 14:05:00,20.74,20.79,20.74,20.78,17800.0,15.6353,15.673,15.6353,15.6655,17800.0
2011-10-06 14:10:00,20.78,20.81,20.77,20.81,18000.0,15.6655,15.6881,15.6579,15.6881,18000.0
2011-10-06 14:15:00,20.81,20.88,20.81,20.88,52800.0,15.6881,15.7409,15.6881,15.7409,52800.0
2011-10-06 14:20:00,20.87,20.95,20.86,20.95,61100.0,15.7333,15.7936,15.7258,15.7936,61100.0
2011-10-06 14:25:00,20.94,20.96,20.93,20.96,32500.0,15.7861,15.8012,15.7786,15.8012,32500.0
2011-10-06 14:30:00,20.96,20.98,20.93,20.94,47300.0,15.8012,15.8163,15.7786,15.7861,47300.0
2011-10-06 14:35:00,20.94,20.97,20.94,20.96,42200.0,15.7861,15.8087,15.7861,15.8012,42200.0
2011-10-06 14:40:00,20.96,20.96,20.94,20.95,27300.0,15.8012,15.8012,15.7861,15.7936,27300.0
2011-10-06 14:45:00,20.94,20.94,20.85,20.85,38600.0,15.7861,15.7861,15.7183,15.7183,38600.0
2011-10-06 14:50:00,20.85,20.86,20.8,20.85,38000.0,15.7183,15.7258,15.6806,15.7183,38000.0
2011-10-06 14:55:00,20.85,20.85,20.79,20.79,36600.0,15.7183,15.7183,15.673,15.673,36600.0
2011-10-06 15:00:00,20.79,20.79,20.73,20.76,29900.0,15.673,15.673,15.6278,15.6504,29900.0
2011-10-06 15:05:00,20.76,20.8,20.74,20.8,32000.0,15.6504,15.6806,15.6353,15.6806,32000.0
2011-10-06 15:10:00,20.81,20.82,20.74,20.74,30400.0,15.6881,15.6956,15.6353,15.6353,30400.0
2011-10-06 15:15:00,20.74,20.76,20.69,20.7,50700.0,15.6353,15.6504,15.5976,15.6052,50700.0
2011-10-06 15:20:00,20.69,20.72,20.66,20.69,35400.0,15.5976,15.6203,15.575,15.5976,35400.0
2011-10-06 15:25:00,20.7,20.74,20.67,20.69,43300.0,15.6052,15.6353,15.5826,15.5976,43300.0
2011-10-06 15:30:00,20.69,20.73,20.67,20.68,56000.0,15.5976,15.6278,15.5826,15.5901,56000.0
2011-10-06 15:35:00,20.68,20.74,20.67,20.73,44800.0,15.5901,15.6353,15.5826,15.6278,44800.0
2011-10-06 15:40:00,20.73,20.78,20.72,20.77,92200.0,15.6278,15.6655,15.6203,15.6579,92200.0
2011-10-06 15:45:00,20.78,20.8,20.72,20.73,95800.0,15.6655,15.6806,15.6203,15.6278,95800.0
2011-10-06 15:50:00,20.74,20.78,20.73,20.76,109300.0,15.6353,15.6655,15.6278,15.6504,109300.0
2011-10-06 15:55:00,20.76,20.84,20.76,20.81,169800.0,15.6504,15.7107,15.6504,15.6881,169800.0
2011-10-07 09:30:00,20.92,20.92,20.79,20.82,33700.0,15.771,15.771,15.673,15.6956,33700.0
2011-10-07 09:35:00,20.84,20.87,20.74,20.74,28800.0,15.7107,15.7333,15.6353,15.6353,28800.0
2011-10-07 09:40:00,20.75,20.75,20.59,20.61,34100.0,15.6429,15.6429,15.5222,15.5373,34100.0
2011-10-07 09:45:00,20.62,20.62,20.47,20.48,48700.0,15.5449,15.5449,15.4318,15.4393,48700.0
2011-10-07 09:50:00,20.48,20.5,20.42,20.49,44900.0,15.4393,15.4544,15.3941,15.4469,44900.0
2011-10-07 09:55:00,20.5,20.58,20.5,20.58,32600.0,15.4544,15.5147,15.4544,15.5147,32600.0
2011-10-07 10:00:00,20.57,20.57,20.51,20.56,37200.0,15.5072,15.5072,15.4619,15.4996,37200.0
2011-10-07 10:05:00,20.55,20.58,20.51,20.51,38400.0,15.4921,15.5147,15.4619,15.4619,38400.0
2011-10-07 10:10:00,20.51,20.57,20.48,20.52,25600.0,15.4619,15.5072,15.4393,15.4695,25600.0
2011-10-07 10:15:00,20.53,20.58,20.53,20.55,23700.0,15.477,15.5147,15.477,15.4921,23700.0
2011-10-07 10:20:00,20.55,20.55,20.49,20.53,19500.0,15.4921,15.4921,15.4469,15.477,19500.0
2011-10-07 10:25:00,20.53,20.55,20.47,20.51,21200.0,15.477,15.4921,15.4318,15.4619,21200.0
2011-10-07 10:30:00,20.51,20.51,20.44,20.48,18800.0,15.4619,15.4619,15.4092,15.4393,18800.0
2011-10-07 10:35:00,20.48,20.48,20.39,20.39,15900.0,15.4393,15.4393,15.3715,15.3715,15900.0
2011-10-07 10:40:00,20.39,20.41,20.35,20.38,26000.0,15.3715,15.3865,15.3413,15.3639,26000.0
2011-10-07 10:45:00,20.39,20.41,20.31,20.35,15800.0,15.3715,15.3865,15.3112,15.3413,15800.0
2011-10-07 10:50:00,20.35,20.49,20.35,20.49,31400.0,15.3413,15.4469,15.3413,15.4469,31400.0
2011-10-07 10:55:00,20.48,20.48,20.44,20.45,20500.0,15.4393,15.4393,15.4092,15.4167,20500.0
2011-10-07 11:00:00,20.46,20.46,20.39,20.41,19400.0,15.4242,15.4242,15.3715,15.3865,19400.0
2011-10-07 11:05:00,20.41,20.47,20.41,20.46,13000.0,15.3865,15.4318,15.3865,15.4242,13000.0
2011-10-07 11:10:00,20.46,20.47,20.38,20.39,16900.0,15.4242,15.4318,15.3639,15.3715,16900.0
2011-10-07 11:15:00,20.39,20.42,20.38,20.41,13300.0,15.3715,15.3941,15.3639,15.3865,13300.0
2011-10-07 11:20:00,20.4,20.41,20.36,20.41,14800.0,15.379,15.3865,15.3489,15.3865,14800.0
2011-10-07 11:25:00,20.42,20.44,20.41,20.44,10400.0,15.3941,15.4092,15.3865,15.4092,10400.0
2011-10-07 11:30:00,20.44,20.45,20.42,20.42,13000.0,15.4092,15.4167,15.3941,15.3941,13000.0
2011-10-07 11:35:00,20.43,20.43,20.37,20.37,14200.0,15.4016,15.4016,15.3564,15.3564,14200.0
2011-10-07 11:40:00,20.38,20.45,20.37,20.43,10000.0,15.3639,15.4167,15.3564,15.4016,10000.0
2011-10-07 11:45:00,20.43,20.46,20.41,20.43,17400.0,15.4016,15.4242,15.3865,15.4016,17400.0
2011-10-07 11:50:00,20.43,20.45,20.41,20.43,9800.0,15.4016,15.4167,15.3865,15.4016,9800.0
2011-10-07 11:55:00,20.43,20.46,20.4,20.45,25100.0,15.4016,15.4242,15.379,15.4167,25100.0
2011-10-07 12:00:00,20.46,20.47,20.35,20.39,103200.0,15.4242,15.4318,15.3413,15.3715,103200.0
2011-10-07 12:05:00,20.39,20.44,20.38,20.44,37000.0,15.3715,15.4092,15.3639,15.4092,37000.0
2011-10-07 12:10:00,20.43,20.44,20.35,20.41,35600.0,15.4016,15.4092,15.3413,15.3865,35600.0
2011-10-07 12:15:00,20.42,20.44,20.3,20.3,33500.0,15.3941,15.4092,15.3036,15.3036,33500.0
2011-10-07 12:20:00,20.31,20.33,20.19,20.26,37500.0,15.3112,15.3262,15.2207,15.2735,37500.0
2011-10-07 12:25:00,20.26,20.3,20.22,20.26,31200.0,15.2735,15.3036,15.2433,15.2735,31200.0
2011-10-07 12:30:00,20.26,20.26,20.21,20.21,28800.0,15.2735,15.2735,15.2358,15.2358,28800.0
2011-10-07 12:35:00,20.22,20.27,20.21,20.22,16700.0,15.2433,15.281,15.2358,15.2433,16700.0
2011-10-07 12:40:00,20.23,20.27,20.2,20.21,60400.0,15.2509,15.281,15.2282,15.2358,60400.0
2011-10-07 12:45:00,20.22,20.26,20.21,20.24,18000.0,15.2433,15.2735,15.2358,15.2584,18000.0
2011-10-07 12:50:00,20.24,20.26,20.18,20.22,26400.0,15.2584,15.2735,15.2132,15.2433,26400.0
2011-10-07 12:55:00,20.22,20.23,20.18,20.22,18800.0,15.2433,15.2509,15.2132,15.2433,18800.0
2011-10-07 13:00:00,20.22,20.25,20.21,20.21,15600.0,15.2433,15.2659,15.2358,15.2358,15600.0
2011-10-07 13:05:00,20.22,20.22,20.15,20.17,11900.0,15.2433,15.2433,15.1905,15.2056,11900.0
2011-10-07 13:10:00,20.16,20.21,20.16,20.21,13700.0,15.1981,15.2358,15.1981,15.2358,13700.0
2011-10-07 13:15:00,20.22,20.23,20.19,20.19,11000.0,15.2433,15.2509,15.2207,15.2207,11000.0
2011-10-07 13:20:00,20.2,20.22,20.17,20.21,19400.0,15.2282,15.2433,15.2056,15.2358,19400.0
2011-10-07 13:25:00,20.22,20.28,20.21,20.27,26000.0,15.2433,15.2885,15.2358,15.281,26000.0
2011-10-07 13:30:00,20.27,20.28,20.24,20.26,23900.0,15.281,15.2885,15.2584,15.2735,23900.0
2011-10-07 13:35:00,20.26,20.26,20.25,20.25,83600.0,15.2735,15.2735,15.2659,15.2659,83600.0
2011-10-07 13:40:00,20.25,20.26,20.23,20.24,41900.0,15.2659,15.2735,15.2509,15.2584,41900.0
2011-10-07 13:45:00,20.25,20.28,20.24,20.26,10000.0,15.2659,15.2885,15.2584,15.2735,10000.0
2011-10-07 13:50:00,20.26,20.26,20.24,20.25,9300.0,15.2735,15.2735,15.2584,15.2659,9300.0
2011-10-07 13:55:00,20.26,20.32,20.25,20.28,15300.0,15.2735,15.3187,15.2659,15.2885,15300.0
2011-10-07 14:00:00,20.28,20.3,20.26,20.27,16400.0,15.2885,15.3036,15.2735,15.281,16400.0
2011-10-07 14:05:00,20.27,20.27,20.24,20.25,15800.0,15.281,15.281,15.2584,15.2659,15800.0
2011-10-07 14:10:00,20.25,20.26,20.23,20.26,36600.0,15.2659,15.2735,15.2509,15.2735,36600.0
2011-10-07 14:15:00,20.25,20.33,20.24,20.33,27600.0,15.2659,15.3262,15.2584,15.3262,27600.0
2011-10-07 14:20:00,20.33,20.4,20.33,20.38,27800.0,15.3262,15.379,15.3262,15.3639,27800.0
2011-10-07 14:25:00,20.38,20.4,20.32,20.32,28000.0,15.3639,15.379,15.3187,15.3187,28000.0
2011-10-07 14:30:00,20.34,20.37,20.33,20.37,16700.0,15.3338,15.3564,15.3262,15.3564,16700.0
2011-10-07 14:35:00,20.37,20.44,20.37,20.41,22000.0,15.3564,15.4092,15.3564,15.3865,22000.0
2011-10-07 14:40:00,20.41,20.42,20.36,20.36,33400.0,15.3865,15.3941,15.3489,15.3489,33400.0
2011-10-07 14:45:00,20.37,20.41,20.36,20.38,20300.0,15.3564,15.3865,15.3489,15.3639,20300.0
2011-10-07 14:50:00,20.39,20.43,20.37,20.38,20100.0,15.3715,15.4016,15.3564,15.3639,20100.0
2011-10-07 14:55:00,20.38,20.45,20.36,20.42,26000.0,15.3639,15.4167,15.3489,15.3941,26000.0
2011-10-07 15:00:00,20.42,20.44,20.39,20.41,17900.0,15.3941,15.4092,15.3715,15.3865,17900.0
2011-10-07 15:05:00,20.41,20.5,20.4,20.49,33200.0,15.3865,15.4544,15.379,15.4469,33200.0
2011-10-07 15:10:00,20.49,20.55,20.48,20.52,29700.0,15.4469,15.4921,15.4393,15.4695,29700.0
2011-10-07 15:15:00,20.51,20.62,20.51,20.59,52700.0,15.4619,15.5449,15.4619,15.5222,52700.0
2011-10-07 15:20:00,20.59,20.64,20.58,20.63,30900.0,15.5222,15.5599,15.5147,15.5524,30900.0
2011-10-07 15:25:00,20.64,20.7,20.63,20.7,45100.0,15.5599,15.6052,15.5524,15.6052,45100.0
2011-10-07 15:30:00,20.69,20.7,20.65,20.66,50400.0,15.5976,15.6052,15.5675,15.575,50400.0
2011-10-07 15:35:00,20.67,20.68,20.61,20.61,42500.0,15.5826,15.5901,15.5373,15.5373,42500.0
2011-10-07 15:40:00,20.62,20.62,20.5,20.51,93000.0,15.5449,15.5449,15.4544,15.4619,93000.0
2011-10-07 15:45:00,20.5,20.51,20.42,20.44,117000.0,15.4544,15.4619,15.3941,15.4092,117000.0
2011-10-07 15:50:00,20.44,20.45,20.31,20.38,107000.0,15.4092,15.4167,15.3112,15.3639,107000.0
2011-10-07 15:55:00,20.38,20.48,20.37,20.41,325800.0,15.3639,15.4393,15.3564,15.3865,325800.0
2011-10-10 09:30:00,20.73,20.82,20.7,20.7,27900.0,15.6278,15.6956,15.6052,15.6052,27900.0
2011-10-10 09:35:00,20.71,20.85,20.71,20.84,37500.0,15.6127,15.7183,15.6127,15.7107,37500.0
2011-10-10 09:40:00,20.85,20.88,20.73,20.73,26700.0,15.7183,15.7409,15.6278,15.6278,26700.0
2011-10-10 09:45:00,20.73,20.8,20.71,20.8,32900.0,15.6278,15.6806,15.6127,15.6806,32900.0
2011-10-10 09:50:00,20.81,20.82,20.78,20.79,46000.0,15.6881,15.6956,15.6655,15.673,46000.0
2011-10-10 09:55:00,20.78,20.79,20.73,20.76,24100.0,15.6655,15.673,15.6278,15.6504,24100.0
2011-10-10 10:00:00,20.75,20.75,20.67,20.68,28400.0,15.6429,15.6429,15.5826,15.5901,28400.0
2011-10-10 10:05:00,20.67,20.67,20.64,20.66,15000.0,15.5826,15.5826,15.5599,15.575,15000.0
2011-10-10 10:10:00,20.66,20.76,20.66,20.75,26600.0,15.575,15.6504,15.575,15.6429,26600.0
2011-10-10 10:15:00,20.76,20.82,20.75,20.82,17900.0,15.6504,15.6956,15.6429,15.6956,17900.0
2011-10-10 10:20:00,20.83,20.85,20.82,20.83,14800.0,15.7032,15.7183,15.6956,15.7032,14800.0
2011-10-10 10:25:00,20.83,20.86,20.82,20.86,10000.0,15.7032,15.7258,15.6956,15.7258,10000.0
2011-10-10 10:30:00,20.86,20.89,20.81,20.88,15100.0,15.7258,15.7484,15.6881,15.7409,15100.0
2011-10-10 10:35:00,20.88,20.88,20.85,20.86,14400.0,15.7409,15.7409,15.7183,15.7258,14400.0
2011-10-10 10:40:00,20.86,20.87,20.85,20.85,11800.0,15.7258,15.7333,15.7183,15.7183,11800.0
2011-10-10 10:45:00,20.86,20.92,20.86,20.9,17700.0,15.7258,15.771,15.7258,15.7559,17700.0
2011-10-10 10:50:00,20.9,20.9,20.8,20.81,36600.0,15.7559,15.7559,15.6806,15.6881,36600.0
2011-10-10 10:55:00,20.81,20.81,20.75,20.76,10900.0,15.6881,15.6881,15.6429,15.6504,10900.0
2011-10-10 11:00:00,20.77,20.77,20.74,20.76,19700.0,15.6579,15.6579,15.6353,15.6504,19700.0
2011-10-10 11:05:00,20.76,20.81,20.75,20.81,15800.0,15.6504,15.6881,15.6429,15.6881,15800.0
2011-10-10 11:10:00,20.81,20.83,20.78,20.82,15300.0,15.6881,15.7032,15.6655,15.6956,15300.0
2011-10-10 11:15:00,20.82,20.82,20.78,20.79,10700.0,15.6956,15.6956,15.6655,15.673,10700.0
2011-10-10 11:20:00,20.79,20.79,20.75,20.76,17600.0,15.673,15.673,15.6429,15.6504,17600.0
2011-10-10 11:25:00,20.77,20.8,20.76,20.79,5600.0,15.6579,15.6806,15.6504,15.673,5600.0
2011-10-10 11:30:00,20.8,20.81,20.75,20.78,39000.0,15.6806,15.6881,15.6429,15.6655,39000.0
2011-10-10 11:35:00,20.79,20.8,20.75,20.75,25800.0,15.673,15.6806,15.6429,15.6429,25800.0
2011-10-10 11:40:00,20.75,20.75,20.71,20.73,43000.0,15.6429,15.6429,15.6127,15.6278,43000.0
2011-10-10 11:45:00,20.74,20.75,20.73,20.75,13300.0,15.6353,15.6429,15.6278,15.6429,13300.0
2011-10-10 11:50:00,20.75,20.77,20.75,20.76,7600.0,15.6429,15.6579,15.6429,15.6504,7600.0
2011-10-10 11:55:00,20.76,20.76,20.74,20.75,9700.0,15.6504,15.6504,15.6353,15.6429,9700.0
2011-10-10 12:00:00,20.75,20.77,20.74,20.77,15700.0,15.6429,15.6579,15.6353,15.6579,15700.0
2011-10-10 12:05:00,20.77,20.8,20.76,20.76,27500.0,15.6579,15.6806,15.6504,15.6504,27500.0
2011-10-10 12:10:00,20.77,20.78,20.76,20.78,13800.0,15.6579,15.6655,15.6504,15.6655,13800.0
2011-10-10 12:15:00,20.78,20.81,20.78,20.8,8300.0,15.6655,15.6881,15.6655,15.6806,8300.0
2011-10-10 12:20:00,20.8,20.83,20.78,20.83,14700.0,15.6806,15.7032,15.6655,15.7032,14700.0
2011-10-10 12:25:00,20.83,20.84,20.81,20.83,8600.0,15.7032,15.7107,15.6881,15.7032,8600.0
2011-10-10 12:30:00,20.83,20.86,20.82,20.85,9400.0,15.7032,15.7258,15.6956,15.7183,9400.0
2011-10-10 12:35:00,20.85,20.86,20.85,20.85,7300.0,15.7183,15.7258,15.7183,15.7183,7300.0
2011-10-10 12:40:00,20.85,20.86,20.84,20.84,3300.0,15.7183,15.7258,15.7107,15.7107,3300.0
2011-10-10 12:45:00,20.85,20.85,20.82,20.82,13400.0,15.7183,15.7183,15.6956,15.6956,13400.0
2011-10-10 12:50:00,20.82,20.82,20.8,20.81,7700.0,15.6956,15.6956,15.6806,15.6881,7700.0
2011-10-10 12:55:00,20.82,20.82,20.81,20.82,1000.0,15.6956,15.6956,15.6881,15.6956,1000.0
2011-10-10 13:00:00,20.81,20.82,20.8,20.82,7100.0,15.6881,15.6956,15.6806,15.6956,7100.0
2011-10-10 13:05:00,20.82,20.84,20.82,20.83,7500.0,15.6956,15.7107,15.6956,15.7032,7500.0
2011-10-10 13:10:00,20.83,20.84,20.83,20.84,7000.0,15.7032,15.7107,15.7032,15.7107,7000.0
2011-10-10 13:15:00,20.84,20.87,20.82,20.87,11400.0,15.7107,15.7333,15.6956,15.7333,11400.0
2011-10-10 13:20:00,20.87,20.9,20.85,20.9,12300.0,15.7333,15.7559,15.7183,15.7559,12300.0
2011-10-10 13:25:00,20.9,20.9,20.89,20.9,5600.0,15.7559,15.7559,15.7484,15.7559,5600.0
2011-10-10 13:30:00,20.9,20.91,20.88,20.89,12400.0,15.7559,15.7635,15.7409,15.7484,12400.0
2011-10-10 13:35:00,20.89,20.89,20.86,20.86,4700.0,15.7484,15.7484,15.7258,15.7258,4700.0
2011-10-10 13:40:00,20.86,20.91,20.86,20.87,23600.0,15.7258,15.7635,15.7258,15.7333,23600.0
2011-10-10 13:45:00,20.87,20.87,20.84,20.84,10500.0,15.7333,15.7333,15.7107,15.7107,10500.0
2011-10-10 13:50:00,20.84,20.84,20.82,20.82,21600.0,15.7107,15.7107,15.6956,15.6956,21600.0
2011-10-10 13:55:00,20.82,20.83,20.8,20.82,31200.0,15.6956,15.7032,15.6806,15.6956,31200.0
2011-10-10 14:00:00,20.82,20.84,20.8,20.82,17800.0,15.6956,15.7107,15.6806,15.6956,17800.0
2011-10-10 14:05:00,20.82,20.82,20.77,20.77,13100.0,15.6956,15.6956,15.6579,15.6579,13100.0
2011-10-10 14:10:00,20.77,20.77,20.75,20.77,9300.0,15.6579,15.6579,15.6429,15.6579,9300.0
2011-10-10 14:15:00,20.77,20.78,20.76,20.77,9900.0,15.6579,15.6655,15.6504,15.6579,9900.0
2011-10-10 14:20:00,20.77,20.78,20.76,20.78,5400.0,15.6579,15.6655,15.6504,15.6655,5400.0
2011-10-10 14:25:00,20.78,20.82,20.78,20.81,18100.0,15.6655,15.6956,15.6655,15.6881,18100.0
2011-10-10 14:30:00,20.81,20.85,20.81,20.84,17100.0,15.6881,15.7183,15.6881,15.7107,17100.0
2011-10-10 14:35:00,20.85,20.86,20.84,20.85,15600.0,15.7183,15.7258,15.7107,15.7183,15600.0
2011-10-10 14:40:00,20.85,20.87,20.85,20.87,11700.0,15.7183,15.7333,15.7183,15.7333,11700.0
2011-10-10 14:45:00,20.88,20.88,20.84,20.86,12000.0,15.7409,15.7409,15.7107,15.7258,12000.0
2011-10-10 14:50:00,20.86,20.89,20.85,20.87,10900.0,15.7258,15.7484,15.7183,15.7333,10900.0
2011-10-10 14:55:00,20.87,20.87,20.85,20.85,14200.0,15.7333,15.7333,15.7183,15.7183,14200.0
2011-10-10 15:00:00,20.86,20.87,20.85,20.87,7600.0,15.7258,15.7333,15.7183,15.7333,7600.0
2011-10-10 15:05:00,20.87,20.87,20.82,20.83,14900.0,15.7333,15.7333,15.6956,15.7032,14900.0
2011-10-10 15:10:00,20.83,20.83,20.77,20.77,12600.0,15.7032,15.7032,15.6579,15.6579,12600.0
2011-10-10 15:15:00,20.77,20.82,20.77,20.82,19200.0,15.6579,15.6956,15.6579,15.6956,19200.0
2011-10-10 15:20:00,20.82,20.82,20.75,20.76,30300.0,15.6956,15.6956,15.6429,15.6504,30300.0
2011-10-10 15:25:00,20.76,20.81,20.76,20.79,21700.0,15.6504,15.6881,15.6504,15.673,21700.0
2011-10-10 15:30:00,20.79,20.83,20.76,20.82,22900.0,15.673,15.7032,15.6504,15.6956,22900.0
2011-10-10 15:35:00,20.82,20.82,20.77,20.77,54400.0,15.6956,15.6956,15.6579,15.6579,54400.0
2011-10-10 15:40:00,20.77,20.77,20.71,20.73,57000.0,15.6579,15.6579,15.6127,15.6278,57000.0
2011-10-10 15:45:00,20.73,20.77,20.73,20.73,102200.0,15.6278,15.6579,15.6278,15.6278,102200.0
2011-10-10 15:50:00,20.74,20.84,20.72,20.82,156500.0,15.6353,15.7107,15.6203,15.6956,156500.0
2011-10-10 15:55:00,20.82,20.88,20.8,20.87,194300.0,15.6956,15.7409,15.6806,15.7333,194300.0
2011-10-11 09:30:00,20.67,20.73,20.6,20.62,34300.0,15.5826,15.6278,15.5298,15.5449,34300.0
2011-10-11 09:35:00,20.58,20.73,20.57,20.66,32300.0,15.5147,15.6278,15.5072,15.575,32300.0
2011-10-11 09:40:00,20.67,20.75,20.66,20.71,23100.0,15.5826,15.6429,15.575,15.6127,23100.0
2011-10-11 09:45:00,20.69,20.73,20.62,20.63,24300.0,15.5976,15.6278,15.5449,15.5524,24300.0
2011-10-11 09:50:00,20.64,20.68,20.64,20.65,26900.0,15.5599,15.5901,15.5599,15.5675,26900.0
2011-10-11 09:55:00,20.65,20.69,20.64,20.67,25100.0,15.5675,15.5976,15.5599,15.5826,25100.0
2011-10-11 10:00:00,20.66,20.75,20.66,20.69,29700.0,15.575,15.6429,15.575,15.5976,29700.0
2011-10-11 10:05:00,20.69,20.7,20.67,20.68,23800.0,15.5976,15.6052,15.5826,15.5901,23800.0
2011-10-11 10:10:00,20.68,20.76,20.68,20.74,7300.0,15.5901,15.6504,15.5901,15.6353,7300.0
2011-10-11 10:15:00,20.73,20.74,20.67,20.69,17600.0,15.6278,15.6353,15.5826,15.5976,17600.0
2011-10-11 10:20:00,20.68,20.73,20.68,20.72,9600.0,15.5901,15.6278,15.5901,15.6203,9600.0
2011-10-11 10:25:00,20.72,20.76,20.7,20.76,22600.0,15.6203,15.6504,15.6052,15.6504,22600.0
2011-10-11 10:30:00,20.76,20.76,20.72,20.73,11600.0,15.6504,15.6504,15.6203,15.6278,11600.0
2011-10-11 10:35:00,20.74,20.78,20.72,20.77,24900.0,15.6353,15.6655,15.6203,15.6579,24900.0
2011-10-11 10:40:00,20.75,20.93,20.75,20.92,64800.0,15.6429,15.7786,15.6429,15.771,64800.0
2011-10-11 10:45:00,20.93,21.04,20.92,20.99,64000.0,15.7786,15.8615,15.771,15.8238,64000.0
2011-10-11 10:50:00,20.98,21.0,20.91,20.91,27700.0,15.8163,15.8313,15.7635,15.7635,27700.0
2011-10-11 10:55:00,20.91,20.91,20.88,20.91,45200.0,15.7635,15.7635,15.7409,15.7635,45200.0
2011-10-11 11:00:00,20.91,20.91,20.87,20.89,43300.0,15.7635,15.7635,15.7333,15.7484,43300.0
2011-10-11 11:05:00,20.89,20.89,20.82,20.83,51200.0,15.7484,15.7484,15.6956,15.7032,51200.0
2011-10-11 11:10:00,20.83,20.86,20.83,20.84,36000.0,15.7032,15.7258,15.7032,15.7107,36000.0
2011-10-11 11:15:00,20.84,20.85,20.79,20.85,44800.0,15.7107,15.7183,15.673,15.7183,44800.0
2011-10-11 11:20:00,20.85,20.85,20.8,20.82,17100.0,15.7183,15.7183,15.6806,15.6956,17100.0
2011-10-11 11:25:00,20.82,20.86,20.81,20.84,19800.0,15.6956,15.7258,15.6881,15.7107,19800.0
2011-10-11 11:30:00,20.84,20.91,20.84,20.91,37400.0,15.7107,15.7635,15.7107,15.7635,37400.0
2011-10-11 11:35:00,20.92,20.98,20.89,20.94,41600.0,15.771,15.8163,15.7484,15.7861,41600.0
2011-10-11 11:40:00,20.94,20.94,20.87,20.88,21600.0,15.7861,15.7861,15.7333,15.7409,21600.0
2011-10-11 11:45:00,20.89,20.9,20.82,20.84,55400.0,15.7484,15.7559,15.6956,15.7107,55400.0
2011-10-11 11:50:00,20.84,20.86,20.84,20.84,18200.0,15.7107,15.7258,15.7107,15.7107,18200.0
2011-10-11 11:55:00,20.85,20.88,20.84,20.87,3900.0,15.7183,15.7409,15.7107,15.7333,3900.0
2011-10-11 12:00:00,20.87,20.87,20.81,20.83,16700.0,15.7333,15.7333,15.6881,15.7032,16700.0
2011-10-11 12:05:00,20.84,20.87,20.81,20.87,14600.0,15.7107,15.7333,15.6881,15.7333,14600.0
2011-10-11 12:10:00,20.87,20.88,20.84,20.85,8400.0,15.7333,15.7409,15.7107,15.7183,8400.0
2011-10-11 12:15:00,20.85,20.85,20.79,20.82,11500.0,15.7183,15.7183,15.673,15.6956,11500.0
2011-10-11 12:20:00,20.81,20.81,20.79,20.8,10700.0,15.6881,15.6881,15.673,15.6806,10700.0
2011-10-11 12:25:00,20.8,20.81,20.79,20.79,59100.0,15.6806,15.6881,15.673,15.673,59100.0
2011-10-11 12:30:00,20.8,20.82,20.78,20.79,19800.0,15.6806,15.6956,15.6655,15.673,19800.0
2011-10-11 12:35:00,20.78,20.81,20.76,20.77,17100.0,15.6655,15.6881,15.6504,15.6579,17100.0
2011-10-11 12:40:00,20.76,20.77,20.71,20.77,31300.0,15.6504,15.6579,15.6127,15.6579,31300.0
2011-10-11 12:45:00,20.76,20.77,20.72,20.72,10700.0,15.6504,15.6579,15.6203,15.6203,10700.0
2011-10-11 12:50:00,20.73,20.77,20.73,20.77,7200.0,15.6278,15.6579,15.6278,15.6579,7200.0
2011-10-11 12:55:00,20.78,20.82,20.77,20.81,6400.0,15.6655,15.6956,15.6579,15.6881,6400.0
2011-10-11 13:00:00,20.82,20.83,20.77,20.78,16100.0,15.6956,15.7032,15.6579,15.6655,16100.0
2011-10-11 13:05:00,20.78,20.8,20.77,20.8,32900.0,15.6655,15.6806,15.6579,15.6806,32900.0
2011-10-11 13:10:00,20.81,20.81,20.76,20.79,21700.0,15.6881,15.6881,15.6504,15.673,21700.0
2011-10-11 13:15:00,20.8,20.84,20.8,20.83,18400.0,15.6806,15.7107,15.6806,15.7032,18400.0
2011-10-11 13:20:00,20.82,20.85,20.79,20.81,14700.0,15.6956,15.7183,15.673,15.6881,14700.0
2011-10-11 13:25:00,20.8,20.82,20.79,20.81,7500.0,15.6806,15.6956,15.673,15.6881,7500.0
2011-10-11 13:30:00,20.81,20.82,20.78,20.82,16100.0,15.6881,15.6956,15.6655,15.6956,16100.0
2011-10-11 13:35:00,20.82,20.83,20.79,20.79,13500.0,15.6956,15.7032,15.673,15.673,13500.0
2011-10-11 13:40:00,20.79,20.79,20.76,20.76,7800.0,15.673,15.673,15.6504,15.6504,7800.0
2011-10-11 13:45:00,20.77,20.81,20.74,20.74,45500.0,15.6579,15.6881,15.6353,15.6353,45500.0
2011-10-11 13:50:00,20.75,20.82,20.75,20.82,18100.0,15.6429,15.6956,15.6429,15.6956,18100.0
2011-10-11 13:55:00,20.82,20.82,20.79,20.79,34900.0,15.6956,15.6956,15.673,15.673,34900.0
2011-10-11 14:00:00,20.8,20.8,20.76,20.76,21100.0,15.6806,15.6806,15.6504,15.6504,21100.0
2011-10-11 14:05:00,20.76,20.77,20.73,20.75,40500.0,15.6504,15.6579,15.6278,15.6429,40500.0
2011-10-11 14:10:00,20.75,20.75,20.72,20.74,42300.0,15.6429,15.6429,15.6203,15.6353,42300.0
2011-10-11 14:15:00,20.75,20.79,20.74,20.76,10800.0,15.6429,15.673,15.6353,15.6504,10800.0
2011-10-11 14:20:00,20.77,20.77,20.69,20.7,38500.0,15.6579,15.6579,15.5976,15.6052,38500.0
2011-10-11 14:25:00,20.7,20.75,20.7,20.72,26900.0,15.6052,15.6429,15.6052,15.6203,26900.0
2011-10-11 14:30:00,20.73,20.76,20.71,20.73,28400.0,15.6278,15.6504,15.6127,15.6278,28400.0
2011-10-11 14:35:00,20.73,20.73,20.68,20.7,38100.0,15.6278,15.6278,15.5901,15.6052,38100.0
2011-10-11 14:40:00,20.7,20.71,20.69,20.71,19400.0,15.6052,15.6127,15.5976,15.6127,19400.0
2011-10-11 14:45:00,20.71,20.71,20.66,20.66,14100.0,15.6127,15.6127,15.575,15.575,14100.0
2011-10-11 14:50:00,20.66,20.67,20.64,20.64,15900.0,15.575,15.5826,15.5599,15.5599,15900.0
2011-10-11 14:55:00,20.65,20.7,20.64,20.7,39100.0,15.5675,15.6052,15.5599,15.6052,39100.0
2011-10-11 15:00:00,20.71,20.73,20.7,20.7,47300.0,15.6127,15.6278,15.6052,15.6052,47300.0
2011-10-11 15:05:00,20.71,20.77,20.7,20.76,43900.0,15.6127,15.6579,15.6052,15.6504,43900.0
2011-10-11 15:10:00,20.76,20.77,20.75,20.76,22800.0,15.6504,15.6579,15.6429,15.6504,22800.0
2011-10-11 15:15:00,20.76,20.77,20.73,20.75,43700.0,15.6504,15.6579,15.6278,15.6429,43700.0
2011-10-11 15:20:00,20.76,20.76,20.72,20.76,26500.0,15.6504,15.6504,15.6203,15.6504,26500.0
2011-10-11 15:25:00,20.76,20.77,20.72,20.72,43500.0,15.6504,15.6579,15.6203,15.6203,43500.0
2011-10-11 15:30:00,20.73,20.76,20.73,20.76,53100.0,15.6278,15.6504,15.6278,15.6504,53100.0
2011-10-11 15:35:00,20.76,20.8,20.73,20.75,59900.0,15.6504,15.6806,15.6278,15.6429,59900.0
2011-10-11 15:40:00,20.76,20.78,20.73,20.75,96300.0,15.6504,15.6655,15.6278,15.6429,96300.0
2011-10-11 15:45:00,20.75,20.82,20.74,20.79,54700.0,15.6429,15.6956,15.6353,15.673,54700.0
2011-10-11 15:50:00,20.8,20.81,20.78,20.79,86500.0,15.6806,15.6881,15.6655,15.673,86500.0
2011-10-11 15:55:00,20.79,20.8,20.75,20.77,165900.0,15.673,15.6806,15.6429,15.6579,165900.0
2011-10-12 09:30:00,21.0,21.23,20.96,21.23,116900.0,15.8313,16.0047,15.8012,16.0047,116900.0
2011-10-12 09:35:00,21.22,21.23,21.11,21.13,70400.0,15.9972,16.0047,15.9143,15.9293,70400.0
2011-10-12 09:40:00,21.14,21.17,21.09,21.09,35600.0,15.9369,15.9595,15.8992,15.8992,35600.0
2011-10-12 09:45:00,21.09,21.11,20.98,21.0,215800.0,15.8992,15.9143,15.8163,15.8313,215800.0
2011-10-12 09:50:00,20.99,21.02,20.93,20.95,39500.0,15.8238,15.8464,15.7786,15.7936,39500.0
2011-10-12 09:55:00,20.95,20.97,20.91,20.96,47600.0,15.7936,15.8087,15.7635,15.8012,47600.0
2011-10-12 10:00:00,20.98,21.0,20.82,20.82,36500.0,15.8163,15.8313,15.6956,15.6956,36500.0
2011-10-12 10:05:00,20.82,20.87,20.8,20.86,29200.0,15.6956,15.7333,15.6806,15.7258,29200.0
2011-10-12 10:10:00,20.87,20.87,20.86,20.86,27200.0,15.7333,15.7333,15.7258,15.7258,27200.0
2011-10-12 10:15:00,20.86,20.88,20.84,20.86,51700.0,15.7258,15.7409,15.7107,15.7258,51700.0
2011-10-12 10:20:00,20.86,20.87,20.84,20.85,22900.0,15.7258,15.7333,15.7107,15.7183,22900.0
2011-10-12 10:25:00,20.85,20.85,20.8,20.83,37600.0,15.7183,15.7183,15.6806,15.7032,37600.0
2011-10-12 10:30:00,20.82,20.84,20.8,20.84,27000.0,15.6956,15.7107,15.6806,15.7107,27000.0
2011-10-12 10:35:00,20.84,20.87,20.82,20.85,56500.0,15.7107,15.7333,15.6956,15.7183,56500.0
2011-10-12 10:40:00,20.85,20.86,20.84,20.85,23400.0,15.7183,15.7258,15.7107,15.7183,23400.0
2011-10-12 10:45:00,20.85,20.85,20.76,20.77,33200.0,15.7183,15.7183,15.6504,15.6579,33200.0
2011-10-12 10:50:00,20.78,20.78,20.69,20.75,68100.0,15.6655,15.6655,15.5976,15.6429,68100.0
2011-10-12 10:55:00,20.75,20.82,20.75,20.82,95800.0,15.6429,15.6956,15.6429,15.6956,95800.0
2011-10-12 11:00:00,20.82,20.86,20.82,20.85,85100.0,15.6956,15.7258,15.6956,15.7183,85100.0
2011-10-12 11:05:00,20.85,20.85,20.81,20.83,22300.0,15.7183,15.7183,15.6881,15.7032,22300.0
2011-10-12 11:10:00,20.83,20.83,20.8,20.8,14700.0,15.7032,15.7032,15.6806,15.6806,14700.0
2011-10-12 11:15:00,20.8,20.89,20.8,20.87,159500.0,15.6806,15.7484,15.6806,15.7333,159500.0
2011-10-12 11:20:00,20.87,20.87,20.85,20.85,4900.0,15.7333,15.7333,15.7183,15.7183,4900.0
2011-10-12 11:25:00,20.85,20.86,20.82,20.83,12500.0,15.7183,15.7258,15.6956,15.7032,12500.0
2011-10-12 11:30:00,20.83,20.86,20.82,20.85,46000.0,15.7032,15.7258,15.6956,15.7183,46000.0
2011-10-12 11:35:00,20.85,20.88,20.84,20.87,31200.0,15.7183,15.7409,15.7107,15.7333,31200.0
2011-10-12 11:40:00,20.86,20.87,20.82,20.83,16100.0,15.7258,15.7333,15.6956,15.7032,16100.0
2011-10-12 11:45:00,20.83,20.83,20.8,20.82,13000.0,15.7032,15.7032,15.6806,15.6956,13000.0
2011-10-12 11:50:00,20.81,20.83,20.8,20.83,19800.0,15.6881,15.7032,15.6806,15.7032,19800.0
2011-10-12 11:55:00,20.83,20.83,20.82,20.82,10200.0,15.7032,15.7032,15.6956,15.6956,10200.0
2011-10-12 12:00:00,20.82,20.85,20.82,20.83,28400.0,15.6956,15.7183,15.6956,15.7032,28400.0
2011-10-12 12:05:00,20.84,20.85,20.82,20.84,22700.0,15.7107,15.7183,15.6956,15.7107,22700.0
2011-10-12 12:10:00,20.85,20.86,20.84,20.84,12200.0,15.7183,15.7258,15.7107,15.7107,12200.0
2011-10-12 12:15:00,20.84,20.85,20.84,20.84,4200.0,15.7107,15.7183,15.7107,15.7107,4200.0
2011-10-12 12:20:00,20.84,20.87,20.84,20.87,24100.0,15.7107,15.7333,15.7107,15.7333,24100.0
2011-10-12 12:25:00,20.86,20.89,20.86,20.87,22000.0,15.7258,15.7484,15.7258,15.7333,22000.0
2011-10-12 12:30:00,20.87,20.89,20.87,20.89,12500.0,15.7333,15.7484,15.7333,15.7484,12500.0
2011-10-12 12:35:00,20.89,20.92,20.88,20.9,123600.0,15.7484,15.771,15.7409,15.7559,123600.0
2011-10-12 12:40:00,20.9,20.91,20.89,20.9,12300.0,15.7559,15.7635,15.7484,15.7559,12300.0
2011-10-12 12:45:00,20.9,20.92,20.9,20.92,2900.0,15.7559,15.771,15.7559,15.771,2900.0
2011-10-12 12:50:00,20.91,20.96,20.91,20.95,14700.0,15.7635,15.8012,15.7635,15.7936,14700.0
2011-10-12 12:55:00,20.95,20.96,20.94,20.95,8100.0,15.7936,15.8012,15.7861,15.7936,8100.0
2011-10-12 13:00:00,20.95,21.01,20.95,21.01,14700.0,15.7936,15.8389,15.7936,15.8389,14700.0
2011-10-12 13:05:00,21.01,21.03,20.98,20.98,19400.0,15.8389,15.854,15.8163,15.8163,19400.0
2011-10-12 13:10:00,20.99,21.0,20.98,20.99,12800.0,15.8238,15.8313,15.8163,15.8238,12800.0
2011-10-12 13:15:00,20.99,21.01,20.97,20.99,22100.0,15.8238,15.8389,15.8087,15.8238,22100.0
2011-10-12 13:20:00,20.98,21.01,20.98,21.0,20800.0,15.8163,15.8389,15.8163,15.8313,20800.0
2011-10-12 13:25:00,21.0,21.01,20.99,21.01,17600.0,15.8313,15.8389,15.8238,15.8389,17600.0
2011-10-12 13:30:00,21.01,21.05,21.0,21.03,40100.0,15.8389,15.869,15.8313,15.854,40100.0
2011-10-12 13:35:00,21.04,21.07,21.03,21.06,20200.0,15.8615,15.8841,15.854,15.8766,20200.0
2011-10-12 13:40:00,21.06,21.08,21.06,21.08,7300.0,15.8766,15.8916,15.8766,15.8916,7300.0
2011-10-12 13:45:00,21.07,21.11,21.07,21.08,25900.0,15.8841,15.9143,15.8841,15.8916,25900.0
2011-10-12 13:50:00,21.08,21.08,21.02,21.04,16800.0,15.8916,15.8916,15.8464,15.8615,16800.0
2011-10-12 13:55:00,21.03,21.04,21.02,21.04,35000.0,15.854,15.8615,15.8464,15.8615,35000.0
2011-10-12 14:00:00,21.04,21.07,21.01,21.07,50300.0,15.8615,15.8841,15.8389,15.8841,50300.0
2011-10-12 14:05:00,21.07,21.12,21.06,21.11,22400.0,15.8841,15.9218,15.8766,15.9143,22400.0
2011-10-12 14:10:00,21.11,21.12,21.1,21.1,38400.0,15.9143,15.9218,15.9067,15.9067,38400.0
2011-10-12 14:15:00,21.11,21.11,21.05,21.05,23400.0,15.9143,15.9143,15.869,15.869,23400.0
2011-10-12 14:20:00,21.05,21.07,21.04,21.05,27400.0,15.869,15.8841,15.8615,15.869,27400.0
2011-10-12 14:25:00,21.05,21.05,21.04,21.05,13700.0,15.869,15.869,15.8615,15.869,13700.0
2011-10-12 14:30:00,21.05,21.14,21.05,21.13,59100.0,15.869,15.9369,15.869,15.9293,59100.0
2011-10-12 14:35:00,21.13,21.13,21.1,21.1,22900.0,15.9293,15.9293,15.9067,15.9067,22900.0
2011-10-12 14:40:00,21.11,21.13,21.1,21.11,31200.0,15.9143,15.9293,15.9067,15.9143,31200.0
2011-10-12 14:45:00,21.11,21.12,21.1,21.12,25100.0,15.9143,15.9218,15.9067,15.9218,25100.0
2011-10-12 14:50:00,21.12,21.12,21.05,21.07,35400.0,15.9218,15.9218,15.869,15.8841,35400.0
2011-10-12 14:55:00,21.07,21.07,21.02,21.03,23000.0,15.8841,15.8841,15.8464,15.854,23000.0
2011-10-12 15:00:00,21.02,21.04,21.02,21.02,21800.0,15.8464,15.8615,15.8464,15.8464,21800.0
2011-10-12 15:05:00,21.03,21.05,21.01,21.02,38300.0,15.854,15.869,15.8389,15.8464,38300.0
2011-10-12 15:10:00,21.01,21.03,21.0,21.02,23600.0,15.8389,15.854,15.8313,15.8464,23600.0
2011-10-12 15:15:00,21.03,21.03,20.98,21.01,48400.0,15.854,15.854,15.8163,15.8389,48400.0
2011-10-12 15:20:00,21.01,21.02,20.97,20.98,35700.0,15.8389,15.8464,15.8087,15.8163,35700.0
2011-10-12 15:25:00,20.97,21.01,20.97,21.0,34900.0,15.8087,15.8389,15.8087,15.8313,34900.0
2011-10-12 15:30:00,21.01,21.01,20.98,21.0,45000.0,15.8389,15.8389,15.8163,15.8313,45000.0
2011-10-12 15:35:00,21.01,21.06,21.0,21.05,123500.0,15.8389,15.8766,15.8313,15.869,123500.0
2011-10-12 15:40:00,21.05,21.12,21.05,21.12,228900.0,15.869,15.9218,15.869,15.9218,228900.0
2011-10-12 15:45:00,21.11,21.13,20.97,20.99,211500.0,15.9143,15.9293,15.8087,15.8238,211500.0
2011-10-12 15:50:00,21.0,21.04,20.96,20.98,244900.0,15.8313,15.8615,15.8012,15.8163,244900.0
2011-10-12 15:55:00,20.99,21.02,20.97,20.98,263400.0,15.8238,15.8464,15.8087,15.8163,263400.0
2011-10-13 09:30:00,20.84,20.91,20.79,20.85,28700.0,15.7107,15.7635,15.673,15.7183,28700.0
2011-10-13 09:35:00,20.84,20.84,20.68,20.71,21100.0,15.7107,15.7107,15.5901,15.6127,21100.0
2011-10-13 09:40:00,20.72,20.76,20.68,20.7,23200.0,15.6203,15.6504,15.5901,15.6052,23200.0
2011-10-13 09:45:00,20.7,20.71,20.65,20.65,35700.0,15.6052,15.6127,15.5675,15.5675,35700.0
2011-10-13 09:50:00,20.63,20.64,20.55,20.57,35200.0,15.5524,15.5599,15.4921,15.5072,35200.0
2011-10-13 09:55:00,20.56,20.56,20.51,20.52,26600.0,15.4996,15.4996,15.4619,15.4695,26600.0
2011-10-13 10:00:00,20.52,20.55,20.5,20.5,32500.0,15.4695,15.4921,15.4544,15.4544,32500.0
2011-10-13 10:05:00,20.5,20.53,20.49,20.53,41600.0,15.4544,15.477,15.4469,15.477,41600.0
2011-10-13 10:10:00,20.53,20.58,20.51,20.52,78900.0,15.477,15.5147,15.4619,15.4695,78900.0
2011-10-13 10:15:00,20.52,20.55,20.47,20.47,86100.0,15.4695,15.4921,15.4318,15.4318,86100.0
2011-10-13 10:20:00,20.47,20.5,20.47,20.5,51600.0,15.4318,15.4544,15.4318,15.4544,51600.0
2011-10-13 10:25:00,20.5,20.54,20.48,20.5,30700.0,15.4544,15.4846,15.4393,15.4544,30700.0
2011-10-13 10:30:00,20.5,20.58,20.49,20.57,16100.0,15.4544,15.5147,15.4469,15.5072,16100.0
2011-10-13 10:35:00,20.56,20.62,20.56,20.61,9800.0,15.4996,15.5449,15.4996,15.5373,9800.0
2011-10-13 10:40:00,20.61,20.61,20.55,20.6,17100.0,15.5373,15.5373,15.4921,15.5298,17100.0
2011-10-13 10:45:00,20.59,20.59,20.56,20.57,20400.0,15.5222,15.5222,15.4996,15.5072,20400.0
2011-10-13 10:50:00,20.56,20.58,20.56,20.57,32800.0,15.4996,15.5147,15.4996,15.5072,32800.0
2011-10-13 10:55:00,20.57,20.58,20.51,20.51,32500.0,15.5072,15.5147,15.4619,15.4619,32500.0
2011-10-13 11:00:00,20.51,20.57,20.5,20.57,42000.0,15.4619,15.5072,15.4544,15.5072,42000.0
2011-10-13 11:05:00,20.57,20.57,20.52,20.53,12500.0,15.5072,15.5072,15.4695,15.477,12500.0
2011-10-13 11:10:00,20.52,20.57,20.51,20.57,10500.0,15.4695,15.5072,15.4619,15.5072,10500.0
2011-10-13 11:15:00,20.57,20.57,20.48,20.48,29000.0,15.5072,15.5072,15.4393,15.4393,29000.0
2011-10-13 11:20:00,20.48,20.55,20.48,20.55,12900.0,15.4393,15.4921,15.4393,15.4921,12900.0
2011-10-13 11:25:00,20.55,20.57,20.53,20.53,8600.0,15.4921,15.5072,15.477,15.477,8600.0
2011-10-13 11:30:00,20.54,20.57,20.53,20.56,14100.0,15.4846,15.5072,15.477,15.4996,14100.0
2011-10-13 11:35:00,20.56,20.57,20.55,20.56,6600.0,15.4996,15.5072,15.4921,15.4996,6600.0
2011-10-13 11:40:00,20.56,20.57,20.54,20.57,16200.0,15.4996,15.5072,15.4846,15.5072,16200.0
2011-10-13 11:45:00,20.57,20.63,20.56,20.6,14900.0,15.5072,15.5524,15.4996,15.5298,14900.0
2011-10-13 11:50:00,20.6,20.6,20.56,20.57,14400.0,15.5298,15.5298,15.4996,15.5072,14400.0
2011-10-13 11:55:00,20.58,20.59,20.57,20.58,22000.0,15.5147,15.5222,15.5072,15.5147,22000.0
2011-10-13 12:00:00,20.58,20.6,20.57,20.6,8500.0,15.5147,15.5298,15.5072,15.5298,8500.0
2011-10-13 12:05:00,20.61,20.62,20.59,20.6,15100.0,15.5373,15.5449,15.5222,15.5298,15100.0
2011-10-13 12:10:00,20.6,20.61,20.55,20.58,28100.0,15.5298,15.5373,15.4921,15.5147,28100.0
2011-10-13 12:15:00,20.58,20.59,20.55,20.55,17700.0,15.5147,15.5222,15.4921,15.4921,17700.0
2011-10-13 12:20:00,20.56,20.58,20.55,20.55,15100.0,15.4996,15.5147,15.4921,15.4921,15100.0
2011-10-13 12:25:00,20.55,20.55,20.5,20.5,17200.0,15.4921,15.4921,15.4544,15.4544,17200.0
2011-10-13 12:30:00,20.5,20.53,20.5,20.52,10900.0,15.4544,15.477,15.4544,15.4695,10900.0
2011-10-13 12:35:00,20.52,20.54,20.52,20.54,7100.0,15.4695,15.4846,15.4695,15.4846,7100.0
2011-10-13 12:40:00,20.55,20.57,20.55,20.56,5300.0,15.4921,15.5072,15.4921,15.4996,5300.0
2011-10-13 12:45:00,20.56,20.61,20.56,20.59,8200.0,15.4996,15.5373,15.4996,15.5222,8200.0
2011-10-13 12:50:00,20.6,20.62,20.6,20.62,10000.0,15.5298,15.5449,15.5298,15.5449,10000.0
2011-10-13 12:55:00,20.62,20.62,20.6,20.61,26300.0,15.5449,15.5449,15.5298,15.5373,26300.0
2011-10-13 13:00:00,20.61,20.61,20.6,20.61,17400.0,15.5373,15.5373,15.5298,15.5373,17400.0
2011-10-13 13:05:00,20.61,20.71,20.6,20.7,33100.0,15.5373,15.6127,15.5298,15.6052,33100.0
2011-10-13 13:10:00,20.71,20.75,20.71,20.73,16500.0,15.6127,15.6429,15.6127,15.6278,16500.0
2011-10-13 13:15:00,20.74,20.75,20.73,20.75,3000.0,15.6353,15.6429,15.6278,15.6429,3000.0
2011-10-13 13:20:00,20.74,20.76,20.74,20.75,5900.0,15.6353,15.6504,15.6353,15.6429,5900.0
2011-10-13 13:25:00,20.75,20.78,20.75,20.76,23800.0,15.6429,15.6655,15.6429,15.6504,23800.0
2011-10-13 13:30:00,20.76,20.76,20.74,20.75,8200.0,15.6504,15.6504,15.6353,15.6429,8200.0
2011-10-13 13:35:00,20.75,20.78,20.75,20.76,9000.0,15.6429,15.6655,15.6429,15.6504,9000.0
2011-10-13 13:40:00,20.75,20.77,20.74,20.77,10300.0,15.6429,15.6579,15.6353,15.6579,10300.0
2011-10-13 13:45:00,20.77,20.79,20.76,20.78,16100.0,15.6579,15.673,15.6504,15.6655,16100.0
2011-10-13 13:50:00,20.77,20.86,20.77,20.84,86000.0,15.6579,15.7258,15.6579,15.7107,86000.0
2011-10-13 13:55:00,20.83,20.84,20.81,20.83,10400.0,15.7032,15.7107,15.6881,15.7032,10400.0
2011-10-13 14:00:00,20.82,20.83,20.79,20.79,10400.0,15.6956,15.7032,15.673,15.673,10400.0
2011-10-13 14:05:00,20.79,20.84,20.79,20.83,20100.0,15.673,15.7107,15.673,15.7032,20100.0
2011-10-13 14:10:00,20.82,20.83,20.8,20.8,7800.0,15.6956,15.7032,15.6806,15.6806,7800.0
2011-10-13 14:15:00,20.8,20.82,20.8,20.81,24600.0,15.6806,15.6956,15.6806,15.6881,24600.0
2011-10-13 14:20:00,20.81,20.83,20.8,20.81,10000.0,15.6881,15.7032,15.6806,15.6881,10000.0
2011-10-13 14:25:00,20.8,20.8,20.75,20.76,8800.0,15.6806,15.6806,15.6429,15.6504,8800.0
2011-10-13 14:30:00,20.75,20.8,20.75,20.79,14600.0,15.6429,15.6806,15.6429,15.673,14600.0
2011-10-13 14:35:00,20.79,20.8,20.77,20.77,15000.0,15.673,15.6806,15.6579,15.6579,15000.0
2011-10-13 14:40:00,20.77,20.83,20.76,20.83,51300.0,15.6579,15.7032,15.6504,15.7032,51300.0
2011-10-13 14:45:00,20.83,20.93,20.81,20.92,24800.0,15.7032,15.7786,15.6881,15.771,24800.0
2011-10-13 14:50:00,20.92,20.93,20.92,20.93,12200.0,15.771,15.7786,15.771,15.7786,12200.0
2011-10-13 14:55:00,20.92,20.92,20.91,20.91,11700.0,15.771,15.771,15.7635,15.7635,11700.0
2011-10-13 15:00:00,20.91,20.94,20.91,20.93,20500.0,15.7635,15.7861,15.7635,15.7786,20500.0
2011-10-13 15:05:00,20.93,20.94,20.92,20.94,29900.0,15.7786,15.7861,15.771,15.7861,29900.0
2011-10-13 15:10:00,20.94,20.94,20.9,20.91,20400.0,15.7861,15.7861,15.7559,15.7635,20400.0
2011-10-13 15:15:00,20.91,20.94,20.91,20.93,27800.0,15.7635,15.7861,15.7635,15.7786,27800.0
2011-10-13 15:20:00,20.93,20.94,20.87,20.87,32600.0,15.7786,15.7861,15.7333,15.7333,32600.0
2011-10-13 15:25:00,20.86,20.87,20.83,20.83,20200.0,15.7258,15.7333,15.7032,15.7032,20200.0
2011-10-13 15:30:00,20.83,20.86,20.83,20.86,39700.0,15.7032,15.7258,15.7032,15.7258,39700.0
2011-10-13 15:35:00,20.86,20.91,20.85,20.87,58000.0,15.7258,15.7635,15.7183,15.7333,58000.0
2011-10-13 15:40:00,20.87,20.88,20.86,20.87,98100.0,15.7333,15.7409,15.7258,15.7333,98100.0
2011-10-13 15:45:00,20.85,20.87,20.82,20.85,92100.0,15.7183,15.7333,15.6956,15.7183,92100.0
2011-10-13 15:50:00,20.85,20.94,20.85,20.93,121800.0,15.7183,15.7861,15.7183,15.7786,121800.0
2011-10-13 15:55:00,20.93,20.95,20.91,20.91,220900.0,15.7786,15.7936,15.7635,15.7635,220900.0
2011-10-14 09:30:00,21.17,21.25,21.16,21.25,17700.0,15.9595,16.0198,15.952,16.0198,17700.0
2011-10-14 09:35:00,21.25,21.25,21.18,21.24,16100.0,16.0198,16.0198,15.967,16.0123,16100.0
2011-10-14 09:40:00,21.23,21.24,21.11,21.12,12500.0,16.0047,16.0123,15.9143,15.9218,12500.0
2011-10-14 09:45:00,21.14,21.2,21.13,21.2,60100.0,15.9369,15.9821,15.9293,15.9821,60100.0
2011-10-14 09:50:00,21.2,21.2,21.05,21.06,25600.0,15.9821,15.9821,15.869,15.8766,25600.0
2011-10-14 09:55:00,21.07,21.09,21.05,21.06,20700.0,15.8841,15.8992,15.869,15.8766,20700.0
2011-10-14 10:00:00,21.06,21.06,20.97,20.97,16400.0,15.8766,15.8766,15.8087,15.8087,16400.0
2011-10-14 10:05:00,20.98,21.03,20.97,21.02,25300.0,15.8163,15.854,15.8087,15.8464,25300.0
2011-10-14 10:10:00,21.01,21.05,21.01,21.03,17100.0,15.8389,15.869,15.8389,15.854,17100.0
2011-10-14 10:15:00,21.03,21.04,21.01,21.02,22900.0,15.854,15.8615,15.8389,15.8464,22900.0
2011-10-14 10:20:00,21.03,21.06,21.02,21.05,26800.0,15.854,15.8766,15.8464,15.869,26800.0
2011-10-14 10:25:00,21.05,21.07,21.02,21.02,23600.0,15.869,15.8841,15.8464,15.8464,23600.0
2011-10-14 10:30:00,21.03,21.04,21.01,21.04,12600.0,15.854,15.8615,15.8389,15.8615,12600.0
2011-10-14 10:35:00,21.04,21.05,21.0,21.0,20000.0,15.8615,15.869,15.8313,15.8313,20000.0
2011-10-14 10:40:00,21.0,21.06,20.99,21.06,16500.0,15.8313,15.8766,15.8238,15.8766,16500.0
2011-10-14 10:45:00,21.06,21.09,21.06,21.08,6900.0,15.8766,15.8992,15.8766,15.8916,6900.0
2011-10-14 10:50:00,21.06,21.08,21.04,21.04,6700.0,15.8766,15.8916,15.8615,15.8615,6700.0
2011-10-14 10:55:00,21.05,21.1,21.04,21.1,10400.0,15.869,15.9067,15.8615,15.9067,10400.0
2011-10-14 11:00:00,21.09,21.13,21.08,21.13,13500.0,15.8992,15.9293,15.8916,15.9293,13500.0
2011-10-14 11:05:00,21.12,21.13,21.06,21.07,7800.0,15.9218,15.9293,15.8766,15.8841,7800.0
2011-10-14 11:10:00,21.07,21.07,21.03,21.06,11400.0,15.8841,15.8841,15.854,15.8766,11400.0
2011-10-14 11:15:00,21.07,21.08,21.07,21.07,13900.0,15.8841,15.8916,15.8841,15.8841,13900.0
2011-10-14 11:20:00,21.07,21.07,21.04,21.05,19000.0,15.8841,15.8841,15.8615,15.869,19000.0
2011-10-14 11:25:00,21.04,21.06,21.02,21.06,8300.0,15.8615,15.8766,15.8464,15.8766,8300.0
2011-10-14 11:30:00,21.05,21.07,21.05,21.05,8600.0,15.869,15.8841,15.869,15.869,8600.0
2011-10-14 11:35:00,21.05,21.07,21.05,21.05,6600.0,15.869,15.8841,15.869,15.869,6600.0
2011-10-14 11:40:00,21.04,21.05,21.03,21.03,4500.0,15.8615,15.869,15.854,15.854,4500.0
2011-10-14 11:45:00,21.03,21.04,21.02,21.02,5900.0,15.854,15.8615,15.8464,15.8464,5900.0
2011-10-14 11:50:00,21.02,21.03,21.02,21.02,4400.0,15.8464,15.854,15.8464,15.8464,4400.0
2011-10-14 11:55:00,21.02,21.06,21.02,21.05,20400.0,15.8464,15.8766,15.8464,15.869,20400.0
2011-10-14 12:00:00,21.05,21.07,21.05,21.07,13400.0,15.869,15.8841,15.869,15.8841,13400.0
2011-10-14 12:05:00,21.07,21.07,21.06,21.06,3700.0,15.8841,15.8841,15.8766,15.8766,3700.0
2011-10-14 12:10:00,21.06,21.07,21.05,21.05,7700.0,15.8766,15.8841,15.869,15.869,7700.0
2011-10-14 12:15:00,21.06,21.06,21.05,21.06,5300.0,15.8766,15.8766,15.869,15.8766,5300.0
2011-10-14 12:20:00,21.05,21.05,21.05,21.05,3900.0,15.869,15.869,15.869,15.869,3900.0
2011-10-14 12:25:00,21.05,21.06,21.05,21.05,4900.0,15.869,15.8766,15.869,15.869,4900.0
2011-10-14 12:30:00,21.05,21.06,21.05,21.05,5700.0,15.869,15.8766,15.869,15.869,5700.0
2011-10-14 12:35:00,21.06,21.06,21.04,21.04,4600.0,15.8766,15.8766,15.8615,15.8615,4600.0
2011-10-14 12:40:00,21.04,21.05,21.04,21.04,5100.0,15.8615,15.869,15.8615,15.8615,5100.0
2011-10-14 12:45:00,21.04,21.08,21.04,21.08,19500.0,15.8615,15.8916,15.8615,15.8916,19500.0
2011-10-14 12:50:00,21.07,21.07,21.06,21.07,6100.0,15.8841,15.8841,15.8766,15.8841,6100.0
2011-10-14 12:55:00,21.07,21.08,21.06,21.08,9600.0,15.8841,15.8916,15.8766,15.8916,9600.0
2011-10-14 13:00:00,21.08,21.1,21.08,21.09,8600.0,15.8916,15.9067,15.8916,15.8992,8600.0
2011-10-14 13:05:00,21.1,21.14,21.1,21.14,5600.0,15.9067,15.9369,15.9067,15.9369,5600.0
2011-10-14 13:10:00,21.13,21.14,21.12,21.12,15600.0,15.9293,15.9369,15.9218,15.9218,15600.0
2011-10-14 13:15:00,21.13,21.13,21.09,21.09,16200.0,15.9293,15.9293,15.8992,15.8992,16200.0
2011-10-14 13:20:00,21.09,21.1,21.09,21.09,2900.0,15.8992,15.9067,15.8992,15.8992,2900.0
2011-10-14 13:25:00,21.1,21.1,21.07,21.07,5700.0,15.9067,15.9067,15.8841,15.8841,5700.0
2011-10-14 13:30:00,21.08,21.08,21.07,21.07,3400.0,15.8916,15.8916,15.8841,15.8841,3400.0
2011-10-14 13:35:00,21.08,21.08,21.05,21.05,7500.0,15.8916,15.8916,15.869,15.869,7500.0
2011-10-14 13:40:00,21.05,21.05,21.04,21.04,4300.0,15.869,15.869,15.8615,15.8615,4300.0
2011-10-14 13:45:00,21.04,21.09,21.04,21.08,9100.0,15.8615,15.8992,15.8615,15.8916,9100.0
2011-10-14 13:50:00,21.08,21.08,21.04,21.04,12800.0,15.8916,15.8916,15.8615,15.8615,12800.0
2011-10-14 13:55:00,21.05,21.09,21.05,21.08,13200.0,15.869,15.8992,15.869,15.8916,13200.0
2011-10-14 14:00:00,21.07,21.08,21.07,21.07,12200.0,15.8841,15.8916,15.8841,15.8841,12200.0
2011-10-14 14:05:00,21.07,21.07,21.06,21.07,4500.0,15.8841,15.8841,15.8766,15.8841,4500.0
2011-10-14 14:10:00,21.06,21.06,21.05,21.05,4200.0,15.8766,15.8766,15.869,15.869,4200.0
2011-10-14 14:15:00,21.05,21.06,21.05,21.06,9300.0,15.869,15.8766,15.869,15.8766,9300.0
2011-10-14 14:20:00,21.06,21.06,21.05,21.05,2100.0,15.8766,15.8766,15.869,15.869,2100.0
2011-10-14 14:25:00,21.05,21.06,21.04,21.04,12600.0,15.869,15.8766,15.8615,15.8615,12600.0
2011-10-14 14:30:00,21.05,21.05,21.01,21.02,10100.0,15.869,15.869,15.8389,15.8464,10100.0
2011-10-14 14:35:00,21.02,21.05,21.02,21.05,12600.0,15.8464,15.869,15.8464,15.869,12600.0
2011-10-14 14:40:00,21.05,21.07,21.05,21.06,4900.0,15.869,15.8841,15.869,15.8766,4900.0
2011-10-14 14:45:00,21.07,21.07,21.06,21.07,7300.0,15.8841,15.8841,15.8766,15.8841,7300.0
2011-10-14 14:50:00,21.07,21.09,21.06,21.07,18100.0,15.8841,15.8992,15.8766,15.8841,18100.0
2011-10-14 14:55:00,21.08,21.09,21.07,21.09,24700.0,15.8916,15.8992,15.8841,15.8992,24700.0
2011-10-14 15:00:00,21.09,21.09,21.08,21.09,4500.0,15.8992,15.8992,15.8916,15.8992,4500.0
2011-10-14 15:05:00,21.08,21.1,21.08,21.09,7200.0,15.8916,15.9067,15.8916,15.8992,7200.0
2011-10-14 15:10:00,21.09,21.1,21.09,21.09,17100.0,15.8992,15.9067,15.8992,15.8992,17100.0
2011-10-14 15:15:00,21.09,21.1,21.09,21.09,9500.0,15.8992,15.9067,15.8992,15.8992,9500.0
2011-10-14 15:20:00,21.1,21.1,21.09,21.1,35700.0,15.9067,15.9067,15.8992,15.9067,35700.0
2011-10-14 15:25:00,21.1,21.1,21.09,21.1,6700.0,15.9067,15.9067,15.8992,15.9067,6700.0
2011-10-14 15:30:00,21.1,21.2,21.09,21.19,107000.0,15.9067,15.9821,15.8992,15.9746,107000.0
2011-10-14 15:35:00,21.18,21.18,21.12,21.12,21100.0,15.967,15.967,15.9218,15.9218,21100.0
2011-10-14 15:40:00,21.11,21.12,21.06,21.06,31400.0,15.9143,15.9218,15.8766,15.8766,31400.0
2011-10-14 15:45:00,21.07,21.09,21.04,21.06,60300.0,15.8841,15.8992,15.8615,15.8766,60300.0
2011-10-14 15:50:00,21.05,21.07,21.03,21.07,57000.0,15.869,15.8841,15.854,15.8841,57000.0
2011-10-14 15:55:00,21.07,21.13,21.06,21.13,179900.0,15.8841,15.9293,15.8766,15.9293,179900.0
2011-10-17 09:30:00,21.03,21.16,21.03,21.1,29700.0,15.854,15.952,15.854,15.9067,29700.0
2011-10-17 09:35:00,21.1,21.1,20.95,21.01,21600.0,15.9067,15.9067,15.7936,15.8389,21600.0
2011-10-17 09:40:00,21.0,21.0,20.94,20.96,6400.0,15.8313,15.8313,15.7861,15.8012,6400.0
2011-10-17 09:45:00,20.97,21.04,20.97,20.98,15100.0,15.8087,15.8615,15.8087,15.8163,15100.0
2011-10-17 09:50:00,20.98,20.98,20.86,20.86,15500.0,15.8163,15.8163,15.7258,15.7258,15500.0
2011-10-17 09:55:00,20.86,20.93,20.86,20.87,17300.0,15.7258,15.7786,15.7258,15.7333,17300.0
2011-10-17 10:00:00,20.86,20.88,20.84,20.84,18800.0,15.7258,15.7409,15.7107,15.7107,18800.0
2011-10-17 10:05:00,20.85,20.85,20.78,20.79,15800.0,15.7183,15.7183,15.6655,15.673,15800.0
2011-10-17 10:10:00,20.79,20.8,20.76,20.77,19200.0,15.673,15.6806,15.6504,15.6579,19200.0
2011-10-17 10:15:00,20.76,20.76,20.72,20.74,24000.0,15.6504,15.6504,15.6203,15.6353,24000.0
2011-10-17 10:20:00,20.74,20.74,20.7,20.71,14900.0,15.6353,15.6353,15.6052,15.6127,14900.0
2011-10-17 10:25:00,20.7,20.71,20.68,20.69,20800.0,15.6052,15.6127,15.5901,15.5976,20800.0
2011-10-17 10:30:00,20.7,20.73,20.7,20.72,33100.0,15.6052,15.6278,15.6052,15.6203,33100.0
2011-10-17 10:35:00,20.72,20.82,20.72,20.8,49500.0,15.6203,15.6956,15.6203,15.6806,49500.0
2011-10-17 10:40:00,20.8,20.8,20.69,20.69,20700.0,15.6806,15.6806,15.5976,15.5976,20700.0
2011-10-17 10:45:00,20.69,20.69,20.63,20.63,19000.0,15.5976,15.5976,15.5524,15.5524,19000.0
2011-10-17 10:50:00,20.63,20.64,20.6,20.63,22800.0,15.5524,15.5599,15.5298,15.5524,22800.0
2011-10-17 10:55:00,20.63,20.66,20.63,20.64,16600.0,15.5524,15.575,15.5524,15.5599,16600.0
2011-10-17 11:00:00,20.64,20.66,20.63,20.63,14800.0,15.5599,15.575,15.5524,15.5524,14800.0
2011-10-17 11:05:00,20.64,20.66,20.61,20.63,11700.0,15.5599,15.575,15.5373,15.5524,11700.0
2011-10-17 11:10:00,20.63,20.64,20.61,20.63,12300.0,15.5524,15.5599,15.5373,15.5524,12300.0
2011-10-17 11:15:00,20.62,20.66,20.61,20.65,15000.0,15.5449,15.575,15.5373,15.5675,15000.0
2011-10-17 11:20:00,20.65,20.74,20.65,20.73,26600.0,15.5675,15.6353,15.5675,15.6278,26600.0
2011-10-17 11:25:00,20.73,20.76,20.73,20.76,11300.0,15.6278,15.6504,15.6278,15.6504,11300.0
2011-10-17 11:30:00,20.75,20.77,20.75,20.76,9600.0,15.6429,15.6579,15.6429,15.6504,9600.0
2011-10-17 11:35:00,20.75,20.76,20.75,20.76,2000.0,15.6429,15.6504,15.6429,15.6504,2000.0
2011-10-17 11:40:00,20.75,20.76,20.75,20.75,2400.0,15.6429,15.6504,15.6429,15.6429,2400.0
2011-10-17 11:45:00,20.76,20.76,20.72,20.72,12200.0,15.6504,15.6504,15.6203,15.6203,12200.0
2011-10-17 11:50:00,20.72,20.74,20.72,20.73,3000.0,15.6203,15.6353,15.6203,15.6278,3000.0
2011-10-17 11:55:00,20.73,20.75,20.71,20.72,16200.0,15.6278,15.6429,15.6127,15.6203,16200.0
2011-10-17 12:00:00,20.71,20.71,20.68,20.68,14700.0,15.6127,15.6127,15.5901,15.5901,14700.0
2011-10-17 12:05:00,20.68,20.68,20.65,20.65,15200.0,15.5901,15.5901,15.5675,15.5675,15200.0
2011-10-17 12:10:00,20.64,20.65,20.63,20.64,8500.0,15.5599,15.5675,15.5524,15.5599,8500.0
2011-10-17 12:15:00,20.65,20.65,20.64,20.65,6800.0,15.5675,15.5675,15.5599,15.5675,6800.0
2011-10-17 12:20:00,20.65,20.67,20.65,20.65,11600.0,15.5675,15.5826,15.5675,15.5675,11600.0
2011-10-17 12:25:00,20.65,20.66,20.65,20.66,8300.0,15.5675,15.575,15.5675,15.575,8300.0
2011-10-17 12:30:00,20.66,20.66,20.64,20.64,9000.0,15.575,15.575,15.5599,15.5599,9000.0
2011-10-17 12:35:00,20.64,20.64,20.61,20.62,10500.0,15.5599,15.5599,15.5373,15.5449,10500.0
2011-10-17 12:40:00,20.63,20.64,20.62,20.63,11500.0,15.5524,15.5599,15.5449,15.5524,11500.0
2011-10-17 12:45:00,20.63,20.64,20.58,20.59,11200.0,15.5524,15.5599,15.5147,15.5222,11200.0
2011-10-17 12:50:00,20.59,20.59,20.57,20.57,16000.0,15.5222,15.5222,15.5072,15.5072,16000.0
2011-10-17 12:55:00,20.56,20.61,20.56,20.59,12100.0,15.4996,15.5373,15.4996,15.5222,12100.0
2011-10-17 13:00:00,20.59,20.6,20.57,20.59,21300.0,15.5222,15.5298,15.5072,15.5222,21300.0
2011-10-17 13:05:00,20.58,20.59,20.57,20.58,21800.0,15.5147,15.5222,15.5072,15.5147,21800.0
2011-10-17 13:10:00,20.58,20.59,20.54,20.54,27700.0,15.5147,15.5222,15.4846,15.4846,27700.0
2011-10-17 13:15:00,20.54,20.54,20.52,20.54,16300.0,15.4846,15.4846,15.4695,15.4846,16300.0
2011-10-17 13:20:00,20.55,20.61,20.55,20.61,14100.0,15.4921,15.5373,15.4921,15.5373,14100.0
2011-10-17 13:25:00,20.6,20.62,20.59,20.62,20100.0,15.5298,15.5449,15.5222,15.5449,20100.0
2011-10-17 13:30:00,20.62,20.62,20.61,20.62,17300.0,15.5449,15.5449,15.5373,15.5449,17300.0
2011-10-17 13:35:00,20.61,20.61,20.53,20.56,38400.0,15.5373,15.5373,15.477,15.4996,38400.0
2011-10-17 13:40:00,20.56,20.59,20.55,20.57,40700.0,15.4996,15.5222,15.4921,15.5072,40700.0
2011-10-17 13:45:00,20.56,20.57,20.54,20.56,18100.0,15.4996,15.5072,15.4846,15.4996,18100.0
2011-10-17 13:50:00,20.57,20.58,20.56,20.56,49100.0,15.5072,15.5147,15.4996,15.4996,49100.0
2011-10-17 13:55:00,20.56,20.58,20.54,20.57,19600.0,15.4996,15.5147,15.4846,15.5072,19600.0
2011-10-17 14:00:00,20.57,20.59,20.55,20.56,27900.0,15.5072,15.5222,15.4921,15.4996,27900.0
2011-10-17 14:05:00,20.55,20.56,20.51,20.52,28600.0,15.4921,15.4996,15.4619,15.4695,28600.0
2011-10-17 14:10:00,20.52,20.55,20.52,20.55,10400.0,15.4695,15.4921,15.4695,15.4921,10400.0
2011-10-17 14:15:00,20.55,20.55,20.51,20.54,11300.0,15.4921,15.4921,15.4619,15.4846,11300.0
2011-10-17 14:20:00,20.54,20.55,20.52,20.53,12800.0,15.4846,15.4921,15.4695,15.477,12800.0
2011-10-17 14:25:00,20.52,20.54,20.51,20.53,10400.0,15.4695,15.4846,15.4619,15.477,10400.0
2011-10-17 14:30:00,20.53,20.53,20.5,20.52,23000.0,15.477,15.477,15.4544,15.4695,23000.0
2011-10-17 14:35:00,20.51,20.53,20.5,20.5,19800.0,15.4619,15.477,15.4544,15.4544,19800.0
2011-10-17 14:40:00,20.51,20.52,20.5,20.52,22500.0,15.4619,15.4695,15.4544,15.4695,22500.0
2011-10-17 14:45:00,20.52,20.52,20.49,20.5,22300.0,15.4695,15.4695,15.4469,15.4544,22300.0
2011-10-17 14:50:00,20.51,20.51,20.47,20.5,22900.0,15.4619,15.4619,15.4318,15.4544,22900.0
2011-10-17 14:55:00,20.5,20.54,20.5,20.54,42900.0,15.4544,15.4846,15.4544,15.4846,42900.0
2011-10-17 15:00:00,20.54,20.58,20.54,20.58,10900.0,15.4846,15.5147,15.4846,15.5147,10900.0
2011-10-17 15:05:00,20.58,20.58,20.54,20.54,12400.0,15.5147,15.5147,15.4846,15.4846,12400.0
2011-10-17 15:10:00,20.54,20.58,20.54,20.56,51900.0,15.4846,15.5147,15.4846,15.4996,51900.0
2011-10-17 15:15:00,20.55,20.56,20.54,20.56,12100.0,15.4921,15.4996,15.4846,15.4996,12100.0
2011-10-17 15:20:00,20.55,20.56,20.54,20.55,15300.0,15.4921,15.4996,15.4846,15.4921,15300.0
2011-10-17 15:25:00,20.54,20.55,20.52,20.55,32400.0,15.4846,15.4921,15.4695,15.4921,32400.0
2011-10-17 15:30:00,20.55,20.59,20.54,20.56,70000.0,15.4921,15.5222,15.4846,15.4996,70000.0
2011-10-17 15:35:00,20.55,20.58,20.51,20.52,47100.0,15.4921,15.5147,15.4619,15.4695,47100.0
2011-10-17 15:40:00,20.52,20.59,20.51,20.59,87900.0,15.4695,15.5222,15.4619,15.5222,87900.0
2011-10-17 15:45:00,20.59,20.59,20.48,20.55,77000.0,15.5222,15.5222,15.4393,15.4921,77000.0
2011-10-17 15:50:00,20.54,20.55,20.5,20.5,123100.0,15.4846,15.4921,15.4544,15.4544,123100.0
2011-10-17 15:55:00,20.51,20.53,20.48,20.51,193400.0,15.4619,15.477,15.4393,15.4619,193400.0
2011-10-18 09:30:00,20.58,20.61,20.51,20.51,16100.0,15.5147,15.5373,15.4619,15.4619,16100.0
2011-10-18 09:35:00,20.5,20.67,20.5,20.67,12600.0,15.4544,15.5826,15.4544,15.5826,12600.0
2011-10-18 09:40:00,20.67,20.67,20.47,20.56,11300.0,15.5826,15.5826,15.4318,15.4996,11300.0
2011-10-18 09:45:00,20.56,20.6,20.5,20.5,16900.0,15.4996,15.5298,15.4544,15.4544,16900.0
2011-10-18 09:50:00,20.5,20.52,20.48,20.51,19000.0,15.4544,15.4695,15.4393,15.4619,19000.0
2011-10-18 09:55:00,20.51,20.51,20.41,20.41,25700.0,15.4619,15.4619,15.3865,15.3865,25700.0
2011-10-18 10:00:00,20.43,20.43,20.35,20.35,20300.0,15.4016,15.4016,15.3413,15.3413,20300.0
2011-10-18 10:05:00,20.35,20.41,20.34,20.39,22400.0,15.3413,15.3865,15.3338,15.3715,22400.0
2011-10-18 10:10:00,20.39,20.45,20.39,20.45,65100.0,15.3715,15.4167,15.3715,15.4167,65100.0
2011-10-18 10:15:00,20.44,20.45,20.41,20.43,45500.0,15.4092,15.4167,15.3865,15.4016,45500.0
2011-10-18 10:20:00,20.43,20.5,20.43,20.47,47700.0,15.4016,15.4544,15.4016,15.4318,47700.0
2011-10-18 10:25:00,20.47,20.52,20.43,20.51,21400.0,15.4318,15.4695,15.4016,15.4619,21400.0
2011-10-18 10:30:00,20.52,20.57,20.52,20.56,28200.0,15.4695,15.5072,15.4695,15.4996,28200.0
2011-10-18 10:35:00,20.56,20.58,20.51,20.51,32200.0,15.4996,15.5147,15.4619,15.4619,32200.0
2011-10-18 10:40:00,20.53,20.64,20.53,20.62,52800.0,15.477,15.5599,15.477,15.5449,52800.0
2011-10-18 10:45:00,20.62,20.63,20.6,20.6,39500.0,15.5449,15.5524,15.5298,15.5298,39500.0
2011-10-18 10:50:00,20.61,20.66,20.61,20.65,30700.0,15.5373,15.575,15.5373,15.5675,30700.0
2011-10-18 10:55:00,20.65,20.65,20.61,20.61,18200.0,15.5675,15.5675,15.5373,15.5373,18200.0
2011-10-18 11:00:00,20.62,20.62,20.58,20.61,17800.0,15.5449,15.5449,15.5147,15.5373,17800.0
2011-10-18 11:05:00,20.62,20.62,20.56,20.58,37900.0,15.5449,15.5449,15.4996,15.5147,37900.0
2011-10-18 11:10:00,20.58,20.6,20.51,20.53,36900.0,15.5147,15.5298,15.4619,15.477,36900.0
2011-10-18 11:15:00,20.53,20.54,20.52,20.52,21600.0,15.477,15.4846,15.4695,15.4695,21600.0
2011-10-18 11:20:00,20.51,20.54,20.5,20.52,24000.0,15.4619,15.4846,15.4544,15.4695,24000.0
2011-10-18 11:25:00,20.52,20.55,20.52,20.52,27000.0,15.4695,15.4921,15.4695,15.4695,27000.0
2011-10-18 11:30:00,20.52,20.55,20.51,20.51,32900.0,15.4695,15.4921,15.4619,15.4619,32900.0
2011-10-18 11:35:00,20.52,20.6,20.51,20.6,47600.0,15.4695,15.5298,15.4619,15.5298,47600.0
2011-10-18 11:40:00,20.6,20.61,20.57,20.58,39500.0,15.5298,15.5373,15.5072,15.5147,39500.0
2011-10-18 11:45:00,20.59,20.6,20.57,20.59,18000.0,15.5222,15.5298,15.5072,15.5222,18000.0
2011-10-18 11:50:00,20.6,20.6,20.58,20.59,25200.0,15.5298,15.5298,15.5147,15.5222,25200.0
2011-10-18 11:55:00,20.59,20.61,20.57,20.58,39000.0,15.5222,15.5373,15.5072,15.5147,39000.0
2011-10-18 12:00:00,20.58,20.63,20.58,20.63,16200.0,15.5147,15.5524,15.5147,15.5524,16200.0
2011-10-18 12:05:00,20.63,20.63,20.61,20.61,7100.0,15.5524,15.5524,15.5373,15.5373,7100.0
2011-10-18 12:10:00,20.61,20.63,20.61,20.63,7100.0,15.5373,15.5524,15.5373,15.5524,7100.0
2011-10-18 12:15:00,20.63,20.63,20.59,20.59,27400.0,15.5524,15.5524,15.5222,15.5222,27400.0
2011-10-18 12:20:00,20.6,20.63,20.6,20.63,9800.0,15.5298,15.5524,15.5298,15.5524,9800.0
2011-10-18 12:25:00,20.63,20.65,20.63,20.64,8300.0,15.5524,15.5675,15.5524,15.5599,8300.0
2011-10-18 12:30:00,20.64,20.64,20.62,20.63,14300.0,15.5599,15.5599,15.5449,15.5524,14300.0
2011-10-18 12:35:00,20.63,20.67,20.63,20.67,35800.0,15.5524,15.5826,15.5524,15.5826,35800.0
2011-10-18 12:40:00,20.67,20.69,20.66,20.68,26500.0,15.5826,15.5976,15.575,15.5901,26500.0
2011-10-18 12:45:00,20.68,20.69,20.66,20.67,16000.0,15.5901,15.5976,15.575,15.5826,16000.0
2011-10-18 12:50:00,20.66,20.67,20.64,20.67,15200.0,15.575,15.5826,15.5599,15.5826,15200.0
2011-10-18 12:55:00,20.67,20.68,20.67,20.68,3000.0,15.5826,15.5901,15.5826,15.5901,3000.0
2011-10-18 13:00:00,20.68,20.7,20.68,20.69,10800.0,15.5901,15.6052,15.5901,15.5976,10800.0
2011-10-18 13:05:00,20.69,20.69,20.66,20.66,13800.0,15.5976,15.5976,15.575,15.575,13800.0
2011-10-18 13:10:00,20.66,20.66,20.62,20.63,14200.0,15.575,15.575,15.5449,15.5524,14200.0
2011-10-18 13:15:00,20.63,20.64,20.63,20.64,9000.0,15.5524,15.5599,15.5524,15.5599,9000.0
2011-10-18 13:20:00,20.65,20.65,20.64,20.65,5200.0,15.5675,15.5675,15.5599,15.5675,5200.0
2011-10-18 13:25:00,20.65,20.7,20.65,20.7,14100.0,15.5675,15.6052,15.5675,15.6052,14100.0
2011-10-18 13:30:00,20.69,20.72,20.68,20.72,10900.0,15.5976,15.6203,15.5901,15.6203,10900.0
2011-10-18 13:35:00,20.72,20.74,20.71,20.74,7000.0,15.6203,15.6353,15.6127,15.6353,7000.0
2011-10-18 13:40:00,20.73,20.74,20.7,20.71,9200.0,15.6278,15.6353,15.6052,15.6127,9200.0
2011-10-18 13:45:00,20.7,20.73,20.69,20.73,15400.0,15.6052,15.6278,15.5976,15.6278,15400.0
2011-10-18 13:50:00,20.73,20.77,20.73,20.74,22800.0,15.6278,15.6579,15.6278,15.6353,22800.0
2011-10-18 13:55:00,20.73,20.73,20.64,20.7,36400.0,15.6278,15.6278,15.5599,15.6052,36400.0
2011-10-18 14:00:00,20.7,20.73,20.66,20.72,50100.0,15.6052,15.6278,15.575,15.6203,50100.0
2011-10-18 14:05:00,20.72,20.75,20.68,20.73,52700.0,15.6203,15.6429,15.5901,15.6278,52700.0
2011-10-18 14:10:00,20.72,20.73,20.69,20.73,62900.0,15.6203,15.6278,15.5976,15.6278,62900.0
2011-10-18 14:15:00,20.72,20.74,20.71,20.72,21100.0,15.6203,15.6353,15.6127,15.6203,21100.0
2011-10-18 14:20:00,20.72,20.77,20.72,20.77,9500.0,15.6203,15.6579,15.6203,15.6579,9500.0
2011-10-18 14:25:00,20.77,20.78,20.73,20.74,8900.0,15.6579,15.6655,15.6278,15.6353,8900.0
2011-10-18 14:30:00,20.74,20.79,20.74,20.77,15100.0,15.6353,15.673,15.6353,15.6579,15100.0
2011-10-18 14:35:00,20.78,20.78,20.72,20.72,5500.0,15.6655,15.6655,15.6203,15.6203,5500.0
2011-10-18 14:40:00,20.71,20.72,20.68,20.69,9200.0,15.6127,15.6203,15.5901,15.5976,9200.0
2011-10-18 14:45:00,20.69,20.76,20.69,20.74,14500.0,15.5976,15.6504,15.5976,15.6353,14500.0
2011-10-18 14:50:00,20.74,20.76,20.72,20.73,9400.0,15.6353,15.6504,15.6203,15.6278,9400.0
2011-10-18 14:55:00,20.74,20.78,20.73,20.77,13700.0,15.6353,15.6655,15.6278,15.6579,13700.0
2011-10-18 15:00:00,20.77,20.91,20.77,20.9,37200.0,15.6579,15.7635,15.6579,15.7559,37200.0
2011-10-18 15:05:00,20.9,20.95,20.89,20.92,31900.0,15.7559,15.7936,15.7484,15.771,31900.0
2011-10-18 15:10:00,20.93,21.09,20.93,21.02,95600.0,15.7786,15.8992,15.7786,15.8464,95600.0
2011-10-18 15:15:00,21.02,21.06,20.97,20.97,37600.0,15.8464,15.8766,15.8087,15.8087,37600.0
2011-10-18 15:20:00,20.97,21.03,20.94,20.95,42500.0,15.8087,15.854,15.7861,15.7936,42500.0
2011-10-18 15:25:00,20.94,21.02,20.94,20.95,39400.0,15.7861,15.8464,15.7861,15.7936,39400.0
2011-10-18 15:30:00,20.95,20.97,20.88,20.89,97000.0,15.7936,15.8087,15.7409,15.7484,97000.0
2011-10-18 15:35:00,20.89,20.95,20.86,20.89,100100.0,15.7484,15.7936,15.7258,15.7484,100100.0
2011-10-18 15:40:00,20.89,20.94,20.85,20.93,95800.0,15.7484,15.7861,15.7183,15.7786,95800.0
2011-10-18 15:45:00,20.94,20.97,20.93,20.97,124000.0,15.7861,15.8087,15.7786,15.8087,124000.0
2011-10-18 15:50:00,20.98,21.11,20.97,21.09,177800.0,15.8163,15.9143,15.8087,15.8992,177800.0
2011-10-18 15:55:00,21.1,21.11,20.96,21.01,372900.0,15.9067,15.9143,15.8012,15.8389,372900.0
2011-10-19 09:30:00,21.01,21.01,20.92,20.98,17300.0,15.8389,15.8389,15.771,15.8163,17300.0
2011-10-19 09:35:00,20.98,21.06,20.98,21.01,18500.0,15.8163,15.8766,15.8163,15.8389,18500.0
2011-10-19 09:40:00,21.01,21.04,20.98,21.0,13800.0,15.8389,15.8615,15.8163,15.8313,13800.0
2011-10-19 09:45:00,21.0,21.09,20.97,21.09,40000.0,15.8313,15.8992,15.8087,15.8992,40000.0
2011-10-19 09:50:00,21.09,21.11,21.01,21.01,14700.0,15.8992,15.9143,15.8389,15.8389,14700.0
2011-10-19 09:55:00,21.02,21.14,20.97,21.14,23800.0,15.8464,15.9369,15.8087,15.9369,23800.0
2011-10-19 10:00:00,21.14,21.17,21.08,21.12,76200.0,15.9369,15.9595,15.8916,15.9218,76200.0
2011-10-19 10:05:00,21.13,21.16,21.13,21.16,15000.0,15.9293,15.952,15.9293,15.952,15000.0
2011-10-19 10:10:00,21.16,21.23,21.16,21.23,31700.0,15.952,16.0047,15.952,16.0047,31700.0
2011-10-19 10:15:00,21.23,21.25,21.18,21.24,46300.0,16.0047,16.0198,15.967,16.0123,46300.0
2011-10-19 10:20:00,21.24,21.29,21.22,21.29,33400.0,16.0123,16.05,15.9972,16.05,33400.0
2011-10-19 10:25:00,21.28,21.37,21.28,21.37,23400.0,16.0424,16.1103,16.0424,16.1103,23400.0
2011-10-19 10:30:00,21.37,21.41,21.37,21.4,20800.0,16.1103,16.1404,16.1103,16.1329,20800.0
2011-10-19 10:35:00,21.4,21.4,21.3,21.32,35600.0,16.1329,16.1329,16.0575,16.0726,35600.0
2011-10-19 10:40:00,21.32,21.35,21.26,21.26,60300.0,16.0726,16.0952,16.0273,16.0273,60300.0
2011-10-19 10:45:00,21.25,21.28,21.21,21.23,20900.0,16.0198,16.0424,15.9896,16.0047,20900.0
2011-10-19 10:50:00,21.23,21.26,21.22,21.26,20700.0,16.0047,16.0273,15.9972,16.0273,20700.0
2011-10-19 10:55:00,21.25,21.25,21.17,21.17,15900.0,16.0198,16.0198,15.9595,15.9595,15900.0
2011-10-19 11:00:00,21.17,21.17,21.12,21.12,14200.0,15.9595,15.9595,15.9218,15.9218,14200.0
2011-10-19 11:05:00,21.12,21.13,21.08,21.1,18100.0,15.9218,15.9293,15.8916,15.9067,18100.0
2011-10-19 11:10:00,21.11,21.23,21.1,21.18,67500.0,15.9143,16.0047,15.9067,15.967,67500.0
2011-10-19 11:15:00,21.17,21.17,21.14,21.15,48800.0,15.9595,15.9595,15.9369,15.9444,48800.0
2011-10-19 11:20:00,21.14,21.23,21.14,21.23,15800.0,15.9369,16.0047,15.9369,16.0047,15800.0
2011-10-19 11:25:00,21.23,21.28,21.22,21.27,58900.0,16.0047,16.0424,15.9972,16.0349,58900.0
2011-10-19 11:30:00,21.26,21.34,21.26,21.31,35700.0,16.0273,16.0877,16.0273,16.065,35700.0
2011-10-19 11:35:00,21.31,21.34,21.29,21.3,45200.0,16.065,16.0877,16.05,16.0575,45200.0
2011-10-19 11:40:00,21.29,21.36,21.29,21.32,108300.0,16.05,16.1027,16.05,16.0726,108300.0
2011-10-19 11:45:00,21.31,21.32,21.24,21.24,30100.0,16.065,16.0726,16.0123,16.0123,30100.0
2011-10-19 11:50:00,21.24,21.25,21.21,21.23,12600.0,16.0123,16.0198,15.9896,16.0047,12600.0
2011-10-19 11:55:00,21.23,21.24,21.22,21.22,11300.0,16.0047,16.0123,15.9972,15.9972,11300.0
2011-10-19 12:00:00,21.23,21.24,21.19,21.2,16600.0,16.0047,16.0123,15.9746,15.9821,16600.0
2011-10-19 12:05:00,21.19,21.23,21.19,21.21,9900.0,15.9746,16.0047,15.9746,15.9896,9900.0
2011-10-19 12:10:00,21.21,21.24,21.18,21.24,12700.0,15.9896,16.0123,15.967,16.0123,12700.0
2011-10-19 12:15:00,21.24,21.3,21.24,21.29,69100.0,16.0123,16.0575,16.0123,16.05,69100.0
2011-10-19 12:20:00,21.29,21.32,21.28,21.32,17600.0,16.05,16.0726,16.0424,16.0726,17600.0
2011-10-19 12:25:00,21.32,21.32,21.3,21.3,27100.0,16.0726,16.0726,16.0575,16.0575,27100.0
2011-10-19 12:30:00,21.29,21.31,21.27,21.3,16500.0,16.05,16.065,16.0349,16.0575,16500.0
2011-10-19 12:35:00,21.3,21.37,21.3,21.36,26300.0,16.0575,16.1103,16.0575,16.1027,26300.0
2011-10-19 12:40:00,21.35,21.37,21.32,21.37,89500.0,16.0952,16.1103,16.0726,16.1103,89500.0
2011-10-19 12:45:00,21.36,21.36,21.29,21.29,39300.0,16.1027,16.1027,16.05,16.05,39300.0
2011-10-19 12:50:00,21.29,21.32,21.29,21.32,17500.0,16.05,16.0726,16.05,16.0726,17500.0
2011-10-19 12:55:00,21.32,21.34,21.32,21.32,14500.0,16.0726,16.0877,16.0726,16.0726,14500.0
2011-10-19 13:00:00,21.32,21.33,21.3,21.31,35800.0,16.0726,16.0801,16.0575,16.065,35800.0
2011-10-19 13:05:00,21.32,21.32,21.29,21.3,15100.0,16.0726,16.0726,16.05,16.0575,15100.0
2011-10-19 13:10:00,21.3,21.3,21.28,21.28,2400.0,16.0575,16.0575,16.0424,16.0424,2400.0
2011-10-19 13:15:00,21.28,21.29,21.25,21.26,19800.0,16.0424,16.05,16.0198,16.0273,19800.0
2011-10-19 13:20:00,21.27,21.32,21.27,21.29,76200.0,16.0349,16.0726,16.0349,16.05,76200.0
2011-10-19 13:25:00,21.28,21.3,21.26,21.26,14300.0,16.0424,16.0575,16.0273,16.0273,14300.0
2011-10-19 13:30:00,21.25,21.25,21.2,21.2,4400.0,16.0198,16.0198,15.9821,15.9821,4400.0
2011-10-19 13:35:00,21.2,21.2,21.14,21.14,5100.0,15.9821,15.9821,15.9369,15.9369,5100.0
2011-10-19 13:40:00,21.14,21.14,21.1,21.1,13400.0,15.9369,15.9369,15.9067,15.9067,13400.0
2011-10-19 13:45:00,21.1,21.11,21.08,21.11,25800.0,15.9067,15.9143,15.8916,15.9143,25800.0
2011-10-19 13:50:00,21.11,21.13,21.1,21.13,15800.0,15.9143,15.9293,15.9067,15.9293,15800.0
2011-10-19 13:55:00,21.13,21.14,21.09,21.11,18500.0,15.9293,15.9369,15.8992,15.9143,18500.0
2011-10-19 14:00:00,21.11,21.14,21.11,21.12,18900.0,15.9143,15.9369,15.9143,15.9218,18900.0
2011-10-19 14:05:00,21.11,21.11,21.02,21.03,28900.0,15.9143,15.9143,15.8464,15.854,28900.0
2011-10-19 14:10:00,21.04,21.07,21.0,21.0,17900.0,15.8615,15.8841,15.8313,15.8313,17900.0
2011-10-19 14:15:00,21.0,21.07,21.0,21.06,15200.0,15.8313,15.8841,15.8313,15.8766,15200.0
2011-10-19 14:20:00,21.06,21.08,21.0,21.02,12500.0,15.8766,15.8916,15.8313,15.8464,12500.0
2011-10-19 14:25:00,21.01,21.02,20.96,20.97,14300.0,15.8389,15.8464,15.8012,15.8087,14300.0
2011-10-19 14:30:00,20.97,20.99,20.92,20.94,20200.0,15.8087,15.8238,15.771,15.7861,20200.0
2011-10-19 14:35:00,20.94,20.98,20.93,20.96,20300.0,15.7861,15.8163,15.7786,15.8012,20300.0
2011-10-19 14:40:00,20.95,20.96,20.9,20.93,11300.0,15.7936,15.8012,15.7559,15.7786,11300.0
2011-10-19 14:45:00,20.95,21.02,20.95,21.0,11700.0,15.7936,15.8464,15.7936,15.8313,11700.0
2011-10-19 14:50:00,20.99,21.0,20.95,20.95,18400.0,15.8238,15.8313,15.7936,15.7936,18400.0
2011-10-19 14:55:00,20.95,20.96,20.91,20.93,15000.0,15.7936,15.8012,15.7635,15.7786,15000.0
2011-10-19 15:00:00,20.92,20.94,20.89,20.89,18200.0,15.771,15.7861,15.7484,15.7484,18200.0
2011-10-19 15:05:00,20.89,20.95,20.85,20.94,18700.0,15.7484,15.7936,15.7183,15.7861,18700.0
2011-10-19 15:10:00,20.93,20.95,20.89,20.93,43200.0,15.7786,15.7936,15.7484,15.7786,43200.0
2011-10-19 15:15:00,20.93,20.98,20.93,20.96,11900.0,15.7786,15.8163,15.7786,15.8012,11900.0
2011-10-19 15:20:00,20.96,20.98,20.92,20.93,15600.0,15.8012,15.8163,15.771,15.7786,15600.0
2011-10-19 15:25:00,20.94,20.95,20.88,20.89,28900.0,15.7861,15.7936,15.7409,15.7484,28900.0
2011-10-19 15:30:00,20.89,20.96,20.88,20.94,31500.0,15.7484,15.8012,15.7409,15.7861,31500.0
2011-10-19 15:35:00,20.94,20.95,20.85,20.87,36400.0,15.7861,15.7936,15.7183,15.7333,36400.0
2011-10-19 15:40:00,20.86,20.92,20.79,20.89,38600.0,15.7258,15.771,15.673,15.7484,38600.0
2011-10-19 15:45:00,20.88,20.94,20.84,20.92,43900.0,15.7409,15.7861,15.7107,15.771,43900.0
2011-10-19 15:50:00,20.92,20.92,20.87,20.91,53000.0,15.771,15.771,15.7333,15.7635,53000.0
2011-10-19 15:55:00,20.92,20.92,20.88,20.9,74300.0,15.771,15.771,15.7409,15.7559,74300.0
2011-10-20 09:30:00,20.89,20.97,20.77,20.77,31600.0,15.7484,15.8087,15.6579,15.6579,31600.0
2011-10-20 09:35:00,20.77,20.9,20.75,20.84,14000.0,15.6579,15.7559,15.6429,15.7107,14000.0
2011-10-20 09:40:00,20.82,20.86,20.76,20.8,16000.0,15.6956,15.7258,15.6504,15.6806,16000.0
2011-10-20 09:45:00,20.8,20.87,20.77,20.83,28300.0,15.6806,15.7333,15.6579,15.7032,28300.0
2011-10-20 09:50:00,20.84,20.87,20.77,20.78,15900.0,15.7107,15.7333,15.6579,15.6655,15900.0
2011-10-20 09:55:00,20.79,20.81,20.75,20.8,22900.0,15.673,15.6881,15.6429,15.6806,22900.0
2011-10-20 10:00:00,20.81,20.95,20.8,20.9,47400.0,15.6881,15.7936,15.6806,15.7559,47400.0
2011-10-20 10:05:00,20.9,20.9,20.83,20.89,16200.0,15.7559,15.7559,15.7032,15.7484,16200.0
2011-10-20 10:10:00,20.9,20.96,20.9,20.95,27600.0,15.7559,15.8012,15.7559,15.7936,27600.0
2011-10-20 10:15:00,20.95,20.95,20.89,20.89,15100.0,15.7936,15.7936,15.7484,15.7484,15100.0
2011-10-20 10:20:00,20.89,20.89,20.8,20.81,24700.0,15.7484,15.7484,15.6806,15.6881,24700.0
2011-10-20 10:25:00,20.81,20.85,20.77,20.85,13900.0,15.6881,15.7183,15.6579,15.7183,13900.0
2011-10-20 10:30:00,20.85,20.88,20.82,20.87,19600.0,15.7183,15.7409,15.6956,15.7333,19600.0
2011-10-20 10:35:00,20.85,20.89,20.82,20.88,14700.0,15.7183,15.7484,15.6956,15.7409,14700.0
2011-10-20 10:40:00,20.89,20.9,20.8,20.8,15800.0,15.7484,15.7559,15.6806,15.6806,15800.0
2011-10-20 10:45:00,20.8,20.8,20.74,20.74,15300.0,15.6806,15.6806,15.6353,15.6353,15300.0
2011-10-20 10:50:00,20.74,20.76,20.69,20.71,15900.0,15.6353,15.6504,15.5976,15.6127,15900.0
2011-10-20 10:55:00,20.71,20.73,20.64,20.67,21400.0,15.6127,15.6278,15.5599,15.5826,21400.0
2011-10-20 11:00:00,20.67,20.68,20.63,20.65,23800.0,15.5826,15.5901,15.5524,15.5675,23800.0
2011-10-20 11:05:00,20.64,20.73,20.64,20.72,21000.0,15.5599,15.6278,15.5599,15.6203,21000.0
2011-10-20 11:10:00,20.72,20.74,20.68,20.69,20300.0,15.6203,15.6353,15.5901,15.5976,20300.0
2011-10-20 11:15:00,20.68,20.68,20.6,20.6,11700.0,15.5901,15.5901,15.5298,15.5298,11700.0
2011-10-20 11:20:00,20.6,20.66,20.6,20.63,13500.0,15.5298,15.575,15.5298,15.5524,13500.0
2011-10-20 11:25:00,20.64,20.69,20.62,20.67,8500.0,15.5599,15.5976,15.5449,15.5826,8500.0
2011-10-20 11:30:00,20.67,20.68,20.6,20.66,13600.0,15.5826,15.5901,15.5298,15.575,13600.0
2011-10-20 11:35:00,20.66,20.7,20.65,20.66,26000.0,15.575,15.6052,15.5675,15.575,26000.0
2011-10-20 11:40:00,20.65,20.67,20.62,20.63,8300.0,15.5675,15.5826,15.5449,15.5524,8300.0
2011-10-20 11:45:00,20.64,20.66,20.59,20.63,8300.0,15.5599,15.575,15.5222,15.5524,8300.0
2011-10-20 11:50:00,20.63,20.63,20.55,20.56,12100.0,15.5524,15.5524,15.4921,15.4996,12100.0
2011-10-20 11:55:00,20.56,20.57,20.5,20.54,13700.0,15.4996,15.5072,15.4544,15.4846,13700.0
2011-10-20 12:00:00,20.54,20.54,20.53,20.54,6800.0,15.4846,15.4846,15.477,15.4846,6800.0
2011-10-20 12:05:00,20.53,20.54,20.46,20.46,57200.0,15.477,15.4846,15.4242,15.4242,57200.0
2011-10-20 12:10:00,20.46,20.5,20.45,20.5,19700.0,15.4242,15.4544,15.4167,15.4544,19700.0
2011-10-20 12:15:00,20.51,20.54,20.51,20.51,7300.0,15.4619,15.4846,15.4619,15.4619,7300.0
2011-10-20 12:20:00,20.51,20.52,20.46,20.52,57100.0,15.4619,15.4695,15.4242,15.4695,57100.0
2011-10-20 12:25:00,20.52,20.52,20.46,20.46,33100.0,15.4695,15.4695,15.4242,15.4242,33100.0
2011-10-20 12:30:00,20.47,20.49,20.45,20.49,42700.0,15.4318,15.4469,15.4167,15.4469,42700.0
2011-10-20 12:35:00,20.48,20.5,20.47,20.5,11600.0,15.4393,15.4544,15.4318,15.4544,11600.0
2011-10-20 12:40:00,20.5,20.53,20.5,20.52,7300.0,15.4544,15.477,15.4544,15.4695,7300.0
2011-10-20 12:45:00,20.52,20.52,20.49,20.49,7400.0,15.4695,15.4695,15.4469,15.4469,7400.0
2011-10-20 12:50:00,20.5,20.5,20.45,20.45,11500.0,15.4544,15.4544,15.4167,15.4167,11500.0
2011-10-20 12:55:00,20.46,20.57,20.46,20.54,21500.0,15.4242,15.5072,15.4242,15.4846,21500.0
2011-10-20 13:00:00,20.54,20.54,20.49,20.52,47300.0,15.4846,15.4846,15.4469,15.4695,47300.0
2011-10-20 13:05:00,20.52,20.59,20.52,20.57,31500.0,15.4695,15.5222,15.4695,15.5072,31500.0
2011-10-20 13:10:00,20.58,20.6,20.56,20.56,19300.0,15.5147,15.5298,15.4996,15.4996,19300.0
2011-10-20 13:15:00,20.56,20.65,20.56,20.65,17300.0,15.4996,15.5675,15.4996,15.5675,17300.0
2011-10-20 13:20:00,20.66,20.72,20.65,20.69,21500.0,15.575,15.6203,15.5675,15.5976,21500.0
2011-10-20 13:25:00,20.69,20.71,20.66,20.66,68300.0,15.5976,15.6127,15.575,15.575,68300.0
2011-10-20 13:30:00,20.67,20.69,20.62,20.62,29100.0,15.5826,15.5976,15.5449,15.5449,29100.0
2011-10-20 13:35:00,20.62,20.63,20.6,20.62,11800.0,15.5449,15.5524,15.5298,15.5449,11800.0
2011-10-20 13:40:00,20.62,20.66,20.62,20.66,35400.0,15.5449,15.575,15.5449,15.575,35400.0
2011-10-20 13:45:00,20.66,20.7,20.65,20.67,107100.0,15.575,15.6052,15.5675,15.5826,107100.0
2011-10-20 13:50:00,20.67,20.71,20.65,20.67,66300.0,15.5826,15.6127,15.5675,15.5826,66300.0
2011-10-20 13:55:00,20.67,20.72,20.65,20.69,49500.0,15.5826,15.6203,15.5675,15.5976,49500.0
2011-10-20 14:00:00,20.68,20.75,20.65,20.67,17100.0,15.5901,15.6429,15.5675,15.5826,17100.0
2011-10-20 14:05:00,20.67,20.7,20.66,20.67,11200.0,15.5826,15.6052,15.575,15.5826,11200.0
2011-10-20 14:10:00,20.67,20.7,20.67,20.69,37400.0,15.5826,15.6052,15.5826,15.5976,37400.0
2011-10-20 14:15:00,20.69,20.75,20.69,20.74,17900.0,15.5976,15.6429,15.5976,15.6353,17900.0
2011-10-20 14:20:00,20.74,20.78,20.73,20.78,12100.0,15.6353,15.6655,15.6278,15.6655,12100.0
2011-10-20 14:25:00,20.78,20.84,20.78,20.82,16800.0,15.6655,15.7107,15.6655,15.6956,16800.0
2011-10-20 14:30:00,20.81,20.83,20.78,20.78,34400.0,15.6881,15.7032,15.6655,15.6655,34400.0
2011-10-20 14:35:00,20.79,20.89,20.78,20.89,39100.0,15.673,15.7484,15.6655,15.7484,39100.0
2011-10-20 14:40:00,20.89,20.93,20.88,20.91,49600.0,15.7484,15.7786,15.7409,15.7635,49600.0
2011-10-20 14:45:00,20.91,20.93,20.89,20.93,26400.0,15.7635,15.7786,15.7484,15.7786,26400.0
2011-10-20 14:50:00,20.93,20.99,20.93,20.97,13200.0,15.7786,15.8238,15.7786,15.8087,13200.0
2011-10-20 14:55:00,20.97,20.99,20.94,20.96,27100.0,15.8087,15.8238,15.7861,15.8012,27100.0
2011-10-20 15:00:00,20.95,20.98,20.93,20.93,16000.0,15.7936,15.8163,15.7786,15.7786,16000.0
2011-10-20 15:05:00,20.93,20.97,20.92,20.94,16000.0,15.7786,15.8087,15.771,15.7861,16000.0
2011-10-20 15:10:00,20.93,20.93,20.91,20.93,22100.0,15.7786,15.7786,15.7635,15.7786,22100.0
2011-10-20 15:15:00,20.93,20.95,20.92,20.94,30900.0,15.7786,15.7936,15.771,15.7861,30900.0
2011-10-20 15:20:00,20.94,20.94,20.84,20.86,29300.0,15.7861,15.7861,15.7107,15.7258,29300.0
2011-10-20 15:25:00,20.87,20.87,20.78,20.79,53000.0,15.7333,15.7333,15.6655,15.673,53000.0
2011-10-20 15:30:00,20.8,20.83,20.78,20.8,67500.0,15.6806,15.7032,15.6655,15.6806,67500.0
2011-10-20 15:35:00,20.8,20.82,20.78,20.79,30000.0,15.6806,15.6956,15.6655,15.673,30000.0
2011-10-20 15:40:00,20.79,20.88,20.79,20.88,59600.0,15.673,15.7409,15.673,15.7409,59600.0
2011-10-20 15:45:00,20.87,20.92,20.87,20.89,61000.0,15.7333,15.771,15.7333,15.7484,61000.0
2011-10-20 15:50:00,20.89,20.93,20.85,20.91,65700.0,15.7484,15.7786,15.7183,15.7635,65700.0
2011-10-20 15:55:00,20.9,20.93,20.9,20.93,148700.0,15.7559,15.7786,15.7559,15.7786,148700.0
2011-10-21 09:30:00,21.17,21.22,21.08,21.13,195900.0,15.9595,15.9972,15.8916,15.9293,195900.0
2011-10-21 09:35:00,21.13,21.24,21.13,21.19,15500.0,15.9293,16.0123,15.9293,15.9746,15500.0
2011-10-21 09:40:00,21.19,21.27,21.19,21.27,16400.0,15.9746,16.0349,15.9746,16.0349,16400.0
2011-10-21 09:45:00,21.28,21.34,21.22,21.34,16800.0,16.0424,16.0877,15.9972,16.0877,16800.0
2011-10-21 09:50:00,21.35,21.39,21.29,21.37,30100.0,16.0952,16.1253,16.05,16.1103,30100.0
2011-10-21 09:55:00,21.37,21.43,21.37,21.42,19900.0,16.1103,16.1555,16.1103,16.148,19900.0
2011-10-21 10:00:00,21.43,21.45,21.42,21.43,20500.0,16.1555,16.1706,16.148,16.1555,20500.0
2011-10-21 10:05:00,21.43,21.43,21.35,21.39,19200.0,16.1555,16.1555,16.0952,16.1253,19200.0
2011-10-21 10:10:00,21.39,21.4,21.37,21.4,24700.0,16.1253,16.1329,16.1103,16.1329,24700.0
2011-10-21 10:15:00,21.4,21.47,21.4,21.43,21100.0,16.1329,16.1857,16.1329,16.1555,21100.0
2011-10-21 10:20:00,21.45,21.5,21.44,21.49,11600.0,16.1706,16.2083,16.163,16.2007,11600.0
2011-10-21 10:25:00,21.49,21.5,21.47,21.5,14800.0,16.2007,16.2083,16.1857,16.2083,14800.0
2011-10-21 10:30:00,21.5,21.52,21.48,21.49,17900.0,16.2083,16.2233,16.1932,16.2007,17900.0
2011-10-21 10:35:00,21.48,21.57,21.48,21.52,37500.0,16.1932,16.261,16.1932,16.2233,37500.0
2011-10-21 10:40:00,21.51,21.52,21.47,21.51,21900.0,16.2158,16.2233,16.1857,16.2158,21900.0
2011-10-21 10:45:00,21.51,21.52,21.5,21.51,22800.0,16.2158,16.2233,16.2083,16.2158,22800.0
2011-10-21 10:50:00,21.51,21.52,21.44,21.45,44200.0,16.2158,16.2233,16.163,16.1706,44200.0
2011-10-21 10:55:00,21.44,21.51,21.44,21.51,14400.0,16.163,16.2158,16.163,16.2158,14400.0
2011-10-21 11:00:00,21.51,21.53,21.49,21.51,15500.0,16.2158,16.2309,16.2007,16.2158,15500.0
2011-10-21 11:05:00,21.51,21.51,21.48,21.48,11600.0,16.2158,16.2158,16.1932,16.1932,11600.0
2011-10-21 11:10:00,21.49,21.54,21.48,21.54,16300.0,16.2007,16.2384,16.1932,16.2384,16300.0
2011-10-21 11:15:00,21.54,21.58,21.54,21.58,19900.0,16.2384,16.2686,16.2384,16.2686,19900.0
2011-10-21 11:20:00,21.57,21.63,21.57,21.61,36100.0,16.261,16.3063,16.261,16.2912,36100.0
2011-10-21 11:25:00,21.59,21.6,21.56,21.57,18100.0,16.2761,16.2837,16.2535,16.261,18100.0
2011-10-21 11:30:00,21.56,21.57,21.54,21.54,13400.0,16.2535,16.261,16.2384,16.2384,13400.0
2011-10-21 11:35:00,21.53,21.54,21.5,21.51,7200.0,16.2309,16.2384,16.2083,16.2158,7200.0
2011-10-21 11:40:00,21.51,21.55,21.5,21.54,9800.0,16.2158,16.246,16.2083,16.2384,9800.0
2011-10-21 11:45:00,21.54,21.55,21.54,21.55,4100.0,16.2384,16.246,16.2384,16.246,4100.0
2011-10-21 11:50:00,21.54,21.57,21.54,21.56,12200.0,16.2384,16.261,16.2384,16.2535,12200.0
2011-10-21 11:55:00,21.56,21.56,21.54,21.55,7300.0,16.2535,16.2535,16.2384,16.246,7300.0
2011-10-21 12:00:00,21.54,21.55,21.53,21.54,6500.0,16.2384,16.246,16.2309,16.2384,6500.0
2011-10-21 12:05:00,21.53,21.54,21.52,21.52,9800.0,16.2309,16.2384,16.2233,16.2233,9800.0
2011-10-21 12:10:00,21.52,21.54,21.51,21.54,8100.0,16.2233,16.2384,16.2158,16.2384,8100.0
2011-10-21 12:15:00,21.54,21.54,21.5,21.5,6400.0,16.2384,16.2384,16.2083,16.2083,6400.0
2011-10-21 12:20:00,21.5,21.5,21.48,21.48,6100.0,16.2083,16.2083,16.1932,16.1932,6100.0
2011-10-21 12:25:00,21.48,21.53,21.48,21.53,9700.0,16.1932,16.2309,16.1932,16.2309,9700.0
2011-10-21 12:30:00,21.53,21.55,21.52,21.55,5600.0,16.2309,16.246,16.2233,16.246,5600.0
2011-10-21 12:35:00,21.55,21.55,21.49,21.49,10400.0,16.246,16.246,16.2007,16.2007,10400.0
2011-10-21 12:40:00,21.5,21.52,21.5,21.51,7700.0,16.2083,16.2233,16.2083,16.2158,7700.0
2011-10-21 12:45:00,21.51,21.54,21.51,21.54,8000.0,16.2158,16.2384,16.2158,16.2384,8000.0
2011-10-21 12:50:00,21.53,21.54,21.52,21.53,7100.0,16.2309,16.2384,16.2233,16.2309,7100.0
2011-10-21 12:55:00,21.52,21.53,21.52,21.52,2400.0,16.2233,16.2309,16.2233,16.2233,2400.0
2011-10-21 13:00:00,21.51,21.52,21.47,21.48,14100.0,16.2158,16.2233,16.1857,16.1932,14100.0
2011-10-21 13:05:00,21.47,21.48,21.47,21.48,5800.0,16.1857,16.1932,16.1857,16.1932,5800.0
2011-10-21 13:10:00,21.47,21.48,21.42,21.46,45400.0,16.1857,16.1932,16.148,16.1781,45400.0
2011-10-21 13:15:00,21.46,21.46,21.44,21.44,6000.0,16.1781,16.1781,16.163,16.163,6000.0
2011-10-21 13:20:00,21.43,21.45,21.43,21.45,4300.0,16.1555,16.1706,16.1555,16.1706,4300.0
2011-10-21 13:25:00,21.45,21.45,21.41,21.43,10500.0,16.1706,16.1706,16.1404,16.1555,10500.0
2011-10-21 13:30:00,21.43,21.45,21.42,21.45,9600.0,16.1555,16.1706,16.148,16.1706,9600.0
2011-10-21 13:35:00,21.44,21.49,21.44,21.46,9200.0,16.163,16.2007,16.163,16.1781,9200.0
2011-10-21 13:40:00,21.47,21.48,21.44,21.45,23500.0,16.1857,16.1932,16.163,16.1706,23500.0
2011-10-21 13:45:00,21.46,21.48,21.44,21.46,29400.0,16.1781,16.1932,16.163,16.1781,29400.0
2011-10-21 13:50:00,21.46,21.46,21.39,21.4,35400.0,16.1781,16.1781,16.1253,16.1329,35400.0
2011-10-21 13:55:00,21.4,21.41,21.37,21.37,13100.0,16.1329,16.1404,16.1103,16.1103,13100.0
2011-10-21 14:00:00,21.37,21.43,21.37,21.42,19300.0,16.1103,16.1555,16.1103,16.148,19300.0
2011-10-21 14:05:00,21.42,21.47,21.42,21.45,21800.0,16.148,16.1857,16.148,16.1706,21800.0
2011-10-21 14:10:00,21.45,21.45,21.42,21.43,11900.0,16.1706,16.1706,16.148,16.1555,11900.0
2011-10-21 14:15:00,21.44,21.46,21.43,21.46,8500.0,16.163,16.1781,16.1555,16.1781,8500.0
2011-10-21 14:20:00,21.46,21.48,21.46,21.48,5000.0,16.1781,16.1932,16.1781,16.1932,5000.0
2011-10-21 14:25:00,21.47,21.48,21.45,21.45,7600.0,16.1857,16.1932,16.1706,16.1706,7600.0
2011-10-21 14:30:00,21.45,21.45,21.4,21.41,10500.0,16.1706,16.1706,16.1329,16.1404,10500.0
2011-10-21 14:35:00,21.41,21.42,21.39,21.41,9000.0,16.1404,16.148,16.1253,16.1404,9000.0
2011-10-21 14:40:00,21.42,21.48,21.42,21.46,12400.0,16.148,16.1932,16.148,16.1781,12400.0
2011-10-21 14:45:00,21.47,21.47,21.45,21.46,6100.0,16.1857,16.1857,16.1706,16.1781,6100.0
2011-10-21 14:50:00,21.45,21.48,21.44,21.46,10600.0,16.1706,16.1932,16.163,16.1781,10600.0
2011-10-21 14:55:00,21.46,21.49,21.45,21.49,13200.0,16.1781,16.2007,16.1706,16.2007,13200.0
2011-10-21 15:00:00,21.49,21.52,21.47,21.5,17000.0,16.2007,16.2233,16.1857,16.2083,17000.0
2011-10-21 15:05:00,21.51,21.52,21.47,21.48,29000.0,16.2158,16.2233,16.1857,16.1932,29000.0
2011-10-21 15:10:00,21.49,21.5,21.46,21.47,20300.0,16.2007,16.2083,16.1781,16.1857,20300.0
2011-10-21 15:15:00,21.47,21.48,21.45,21.45,9800.0,16.1857,16.1932,16.1706,16.1706,9800.0
2011-10-21 15:20:00,21.45,21.5,21.45,21.5,20500.0,16.1706,16.2083,16.1706,16.2083,20500.0
2011-10-21 15:25:00,21.5,21.5,21.44,21.45,14700.0,16.2083,16.2083,16.163,16.1706,14700.0
2011-10-21 15:30:00,21.45,21.48,21.45,21.46,14400.0,16.1706,16.1932,16.1706,16.1781,14400.0
2011-10-21 15:35:00,21.46,21.47,21.39,21.4,51500.0,16.1781,16.1857,16.1253,16.1329,51500.0
2011-10-21 15:40:00,21.4,21.41,21.36,21.36,18700.0,16.1329,16.1404,16.1027,16.1027,18700.0
2011-10-21 15:45:00,21.37,21.4,21.37,21.38,78700.0,16.1103,16.1329,16.1103,16.1178,78700.0
2011-10-21 15:50:00,21.39,21.4,21.36,21.38,200100.0,16.1253,16.1329,16.1027,16.1178,200100.0
2011-10-21 15:55:00,21.37,21.43,21.36,21.42,266000.0,16.1103,16.1555,16.1027,16.148,266000.0
2011-10-24 09:30:00,21.37,21.43,21.37,21.4,17500.0,16.1103,16.1555,16.1103,16.1329,17500.0
2011-10-24 09:35:00,21.4,21.44,21.3,21.43,15500.0,16.1329,16.163,16.0575,16.1555,15500.0
2011-10-24 09:40:00,21.42,21.43,21.33,21.35,19800.0,16.148,16.1555,16.0801,16.0952,19800.0
2011-10-24 09:45:00,21.35,21.42,21.35,21.42,17600.0,16.0952,16.148,16.0952,16.148,17600.0
2011-10-24 09:50:00,21.41,21.58,21.41,21.5,69700.0,16.1404,16.2686,16.1404,16.2083,69700.0
2011-10-24 09:55:00,21.5,21.56,21.38,21.38,97200.0,16.2083,16.2535,16.1178,16.1178,97200.0
2011-10-24 10:00:00,21.37,21.37,21.33,21.33,13000.0,16.1103,16.1103,16.0801,16.0801,13000.0
2011-10-24 10:05:00,21.32,21.33,21.3,21.3,23500.0,16.0726,16.0801,16.0575,16.0575,23500.0
2011-10-24 10:10:00,21.3,21.34,21.3,21.33,23100.0,16.0575,16.0877,16.0575,16.0801,23100.0
2011-10-24 10:15:00,21.33,21.34,21.31,21.34,16300.0,16.0801,16.0877,16.065,16.0877,16300.0
2011-10-24 10:20:00,21.34,21.37,21.31,21.31,17600.0,16.0877,16.1103,16.065,16.065,17600.0
2011-10-24 10:25:00,21.3,21.34,21.29,21.32,17500.0,16.0575,16.0877,16.05,16.0726,17500.0
2011-10-24 10:30:00,21.33,21.34,21.26,21.29,21300.0,16.0801,16.0877,16.0273,16.05,21300.0
2011-10-24 10:35:00,21.29,21.3,21.26,21.28,10900.0,16.05,16.0575,16.0273,16.0424,10900.0
2011-10-24 10:40:00,21.27,21.28,21.24,21.26,21400.0,16.0349,16.0424,16.0123,16.0273,21400.0
2011-10-24 10:45:00,21.27,21.27,21.23,21.24,19000.0,16.0349,16.0349,16.0047,16.0123,19000.0
2011-10-24 10:50:00,21.24,21.25,21.21,21.24,22000.0,16.0123,16.0198,15.9896,16.0123,22000.0
2011-10-24 10:55:00,21.24,21.25,21.23,21.23,5400.0,16.0123,16.0198,16.0047,16.0047,5400.0
2011-10-24 11:00:00,21.23,21.3,21.23,21.29,16500.0,16.0047,16.0575,16.0047,16.05,16500.0
2011-10-24 11:05:00,21.28,21.35,21.28,21.32,14400.0,16.0424,16.0952,16.0424,16.0726,14400.0
2011-10-24 11:10:00,21.32,21.35,21.3,21.32,16600.0,16.0726,16.0952,16.0575,16.0726,16600.0
2011-10-24 11:15:00,21.33,21.4,21.32,21.38,9900.0,16.0801,16.1329,16.0726,16.1178,9900.0
2011-10-24 11:20:00,21.37,21.41,21.37,21.4,11600.0,16.1103,16.1404,16.1103,16.1329,11600.0
2011-10-24 11:25:00,21.4,21.51,21.39,21.5,52800.0,16.1329,16.2158,16.1253,16.2083,52800.0
2011-10-24 11:30:00,21.5,21.51,21.45,21.46,45200.0,16.2083,16.2158,16.1706,16.1781,45200.0
2011-10-24 11:35:00,21.46,21.46,21.43,21.45,15500.0,16.1781,16.1781,16.1555,16.1706,15500.0
2011-10-24 11:40:00,21.45,21.46,21.44,21.44,10000.0,16.1706,16.1781,16.163,16.163,10000.0
2011-10-24 11:45:00,21.44,21.47,21.42,21.42,15900.0,16.163,16.1857,16.148,16.148,15900.0
2011-10-24 11:50:00,21.42,21.46,21.4,21.45,37400.0,16.148,16.1781,16.1329,16.1706,37400.0
2011-10-24 11:55:00,21.46,21.48,21.46,21.48,15100.0,16.1781,16.1932,16.1781,16.1932,15100.0
2011-10-24 12:00:00,21.48,21.49,21.46,21.48,14000.0,16.1932,16.2007,16.1781,16.1932,14000.0
2011-10-24 12:05:00,21.47,21.48,21.44,21.44,11200.0,16.1857,16.1932,16.163,16.163,11200.0
2011-10-24 12:10:00,21.45,21.5,21.44,21.5,14600.0,16.1706,16.2083,16.163,16.2083,14600.0
2011-10-24 12:15:00,21.49,21.52,21.48,21.5,31200.0,16.2007,16.2233,16.1932,16.2083,31200.0
2011-10-24 12:20:00,21.5,21.54,21.5,21.53,35900.0,16.2083,16.2384,16.2083,16.2309,35900.0
2011-10-24 12:25:00,21.53,21.55,21.51,21.51,11500.0,16.2309,16.246,16.2158,16.2158,11500.0
2011-10-24 12:30:00,21.51,21.52,21.46,21.48,20600.0,16.2158,16.2233,16.1781,16.1932,20600.0
2011-10-24 12:35:00,21.48,21.48,21.42,21.42,18400.0,16.1932,16.1932,16.148,16.148,18400.0
2011-10-24 12:40:00,21.43,21.48,21.42,21.46,32100.0,16.1555,16.1932,16.148,16.1781,32100.0
2011-10-24 12:45:00,21.46,21.47,21.43,21.43,29200.0,16.1781,16.1857,16.1555,16.1555,29200.0
2011-10-24 12:50:00,21.43,21.47,21.43,21.46,13000.0,16.1555,16.1857,16.1555,16.1781,13000.0
2011-10-24 12:55:00,21.46,21.49,21.45,21.49,15800.0,16.1781,16.2007,16.1706,16.2007,15800.0
2011-10-24 13:00:00,21.49,21.54,21.48,21.54,33900.0,16.2007,16.2384,16.1932,16.2384,33900.0
2011-10-24 13:05:00,21.55,21.56,21.54,21.56,41900.0,16.246,16.2535,16.2384,16.2535,41900.0
2011-10-24 13:10:00,21.55,21.58,21.55,21.57,15000.0,16.246,16.2686,16.246,16.261,15000.0
2011-10-24 13:15:00,21.57,21.57,21.55,21.55,3800.0,16.261,16.261,16.246,16.246,3800.0
2011-10-24 13:20:00,21.55,21.56,21.54,21.55,12500.0,16.246,16.2535,16.2384,16.246,12500.0
2011-10-24 13:25:00,21.55,21.56,21.55,21.55,2800.0,16.246,16.2535,16.246,16.246,2800.0
2011-10-24 13:30:00,21.55,21.6,21.55,21.6,35800.0,16.246,16.2837,16.246,16.2837,35800.0
2011-10-24 13:35:00,21.61,21.61,21.59,21.59,18700.0,16.2912,16.2912,16.2761,16.2761,18700.0
2011-10-24 13:40:00,21.6,21.62,21.59,21.61,32700.0,16.2837,16.2987,16.2761,16.2912,32700.0
2011-10-24 13:45:00,21.61,21.67,21.6,21.65,107800.0,16.2912,16.3364,16.2837,16.3214,107800.0
2011-10-24 13:50:00,21.65,21.65,21.6,21.61,22300.0,16.3214,16.3214,16.2837,16.2912,22300.0
2011-10-24 13:55:00,21.61,21.62,21.6,21.6,13900.0,16.2912,16.2987,16.2837,16.2837,13900.0
2011-10-24 14:00:00,21.61,21.63,21.6,21.62,53800.0,16.2912,16.3063,16.2837,16.2987,53800.0
2011-10-24 14:05:00,21.61,21.61,21.6,21.61,4800.0,16.2912,16.2912,16.2837,16.2912,4800.0
2011-10-24 14:10:00,21.6,21.61,21.59,21.61,61200.0,16.2837,16.2912,16.2761,16.2912,61200.0
2011-10-24 14:15:00,21.6,21.61,21.53,21.55,28400.0,16.2837,16.2912,16.2309,16.246,28400.0
2011-10-24 14:20:00,21.55,21.56,21.55,21.56,10600.0,16.246,16.2535,16.246,16.2535,10600.0
2011-10-24 14:25:00,21.56,21.58,21.56,21.57,24300.0,16.2535,16.2686,16.2535,16.261,24300.0
2011-10-24 14:30:00,21.57,21.58,21.55,21.56,40200.0,16.261,16.2686,16.246,16.2535,40200.0
2011-10-24 14:35:00,21.56,21.57,21.54,21.57,16200.0,16.2535,16.261,16.2384,16.261,16200.0
2011-10-24 14:40:00,21.57,21.57,21.55,21.56,9100.0,16.261,16.261,16.246,16.2535,9100.0
2011-10-24 14:45:00,21.56,21.57,21.55,21.55,6700.0,16.2535,16.261,16.246,16.246,6700.0
2011-10-24 14:50:00,21.54,21.57,21.54,21.54,15600.0,16.2384,16.261,16.2384,16.2384,15600.0
2011-10-24 14:55:00,21.54,21.56,21.54,21.55,18100.0,16.2384,16.2535,16.2384,16.246,18100.0
2011-10-24 15:00:00,21.55,21.59,21.55,21.56,20700.0,16.246,16.2761,16.246,16.2535,20700.0
2011-10-24 15:05:00,21.56,21.56,21.53,21.54,20300.0,16.2535,16.2535,16.2309,16.2384,20300.0
2011-10-24 15:10:00,21.55,21.55,21.52,21.52,38500.0,16.246,16.246,16.2233,16.2233,38500.0
2011-10-24 15:15:00,21.51,21.54,21.49,21.52,43300.0,16.2158,16.2384,16.2007,16.2233,43300.0
2011-10-24 15:20:00,21.52,21.52,21.47,21.48,24600.0,16.2233,16.2233,16.1857,16.1932,24600.0
2011-10-24 15:25:00,21.48,21.49,21.43,21.46,31400.0,16.1932,16.2007,16.1555,16.1781,31400.0
2011-10-24 15:30:00,21.46,21.48,21.44,21.46,32100.0,16.1781,16.1932,16.163,16.1781,32100.0
2011-10-24 15:35:00,21.46,21.5,21.45,21.47,51600.0,16.1781,16.2083,16.1706,16.1857,51600.0
2011-10-24 15:40:00,21.47,21.51,21.46,21.47,37200.0,16.1857,16.2158,16.1781,16.1857,37200.0
2011-10-24 15:45:00,21.47,21.49,21.43,21.45,62400.0,16.1857,16.2007,16.1555,16.1706,62400.0
2011-10-24 15:50:00,21.44,21.45,21.4,21.42,71700.0,16.163,16.1706,16.1329,16.148,71700.0
2011-10-24 15:55:00,21.42,21.5,21.41,21.48,111300.0,16.148,16.2083,16.1404,16.1932,111300.0
2011-10-25 09:30:00,21.29,21.4,21.26,21.31,23000.0,16.05,16.1329,16.0273,16.065,23000.0
2011-10-25 09:35:00,21.26,21.27,21.06,21.13,41500.0,16.0273,16.0349,15.8766,15.9293,41500.0
2011-10-25 09:40:00,21.12,21.17,21.08,21.13,21500.0,15.9218,15.9595,15.8916,15.9293,21500.0
2011-10-25 09:45:00,21.12,21.2,21.07,21.16,41500.0,15.9218,15.9821,15.8841,15.952,41500.0
2011-10-25 09:50:00,21.16,21.19,21.11,21.17,26600.0,15.952,15.9746,15.9143,15.9595,26600.0
2011-10-25 09:55:00,21.17,21.2,21.05,21.05,30400.0,15.9595,15.9821,15.869,15.869,30400.0
2011-10-25 10:00:00,21.05,21.11,20.97,21.03,48300.0,15.869,15.9143,15.8087,15.854,48300.0
2011-10-25 10:05:00,21.02,21.08,20.99,21.08,27000.0,15.8464,15.8916,15.8238,15.8916,27000.0
2011-10-25 10:10:00,21.08,21.09,21.05,21.05,11800.0,15.8916,15.8992,15.869,15.869,11800.0
2011-10-25 10:15:00,21.04,21.11,21.02,21.1,10600.0,15.8615,15.9143,15.8464,15.9067,10600.0
2011-10-25 10:20:00,21.12,21.17,21.1,21.12,15000.0,15.9218,15.9595,15.9067,15.9218,15000.0
2011-10-25 10:25:00,21.12,21.14,21.11,21.11,18800.0,15.9218,15.9369,15.9143,15.9143,18800.0
2011-10-25 10:30:00,21.11,21.15,21.09,21.14,9400.0,15.9143,15.9444,15.8992,15.9369,9400.0
2011-10-25 10:35:00,21.13,21.19,21.09,21.16,28500.0,15.9293,15.9746,15.8992,15.952,28500.0
2011-10-25 10:40:00,21.16,21.16,21.09,21.09,11200.0,15.952,15.952,15.8992,15.8992,11200.0
2011-10-25 10:45:00,21.09,21.1,21.05,21.06,5400.0,15.8992,15.9067,15.869,15.8766,5400.0
2011-10-25 10:50:00,21.07,21.07,21.0,21.02,15300.0,15.8841,15.8841,15.8313,15.8464,15300.0
2011-10-25 10:55:00,21.02,21.08,21.02,21.04,16900.0,15.8464,15.8916,15.8464,15.8615,16900.0
2011-10-25 11:00:00,21.05,21.09,21.04,21.05,15100.0,15.869,15.8992,15.8615,15.869,15100.0
2011-10-25 11:05:00,21.03,21.07,21.03,21.04,20500.0,15.854,15.8841,15.854,15.8615,20500.0
2011-10-25 11:10:00,21.04,21.1,21.03,21.1,9700.0,15.8615,15.9067,15.854,15.9067,9700.0
2011-10-25 11:15:00,21.1,21.11,21.04,21.04,11000.0,15.9067,15.9143,15.8615,15.8615,11000.0
2011-10-25 11:20:00,21.04,21.09,21.04,21.09,12400.0,15.8615,15.8992,15.8615,15.8992,12400.0
2011-10-25 11:25:00,21.08,21.09,21.05,21.07,9300.0,15.8916,15.8992,15.869,15.8841,9300.0
2011-10-25 11:30:00,21.07,21.12,21.05,21.07,7700.0,15.8841,15.9218,15.869,15.8841,7700.0
2011-10-25 11:35:00,21.07,21.11,21.07,21.07,9800.0,15.8841,15.9143,15.8841,15.8841,9800.0
2011-10-25 11:40:00,21.07,21.09,21.05,21.06,8000.0,15.8841,15.8992,15.869,15.8766,8000.0
2011-10-25 11:45:00,21.06,21.07,21.03,21.03,16100.0,15.8766,15.8841,15.854,15.854,16100.0
2011-10-25 11:50:00,21.03,21.1,21.02,21.09,7600.0,15.854,15.9067,15.8464,15.8992,7600.0
2011-10-25 11:55:00,21.09,21.12,21.09,21.09,7000.0,15.8992,15.9218,15.8992,15.8992,7000.0
2011-10-25 12:00:00,21.09,21.1,21.06,21.07,6600.0,15.8992,15.9067,15.8766,15.8841,6600.0
2011-10-25 12:05:00,21.08,21.14,21.07,21.11,44000.0,15.8916,15.9369,15.8841,15.9143,44000.0
2011-10-25 12:10:00,21.1,21.11,21.09,21.1,6100.0,15.9067,15.9143,15.8992,15.9067,6100.0
2011-10-25 12:15:00,21.11,21.11,21.09,21.11,20100.0,15.9143,15.9143,15.8992,15.9143,20100.0
2011-10-25 12:20:00,21.11,21.12,21.09,21.09,5700.0,15.9143,15.9218,15.8992,15.8992,5700.0
2011-10-25 12:25:00,21.08,21.15,21.08,21.14,15400.0,15.8916,15.9444,15.8916,15.9369,15400.0
2011-10-25 12:30:00,21.15,21.15,21.11,21.11,17300.0,15.9444,15.9444,15.9143,15.9143,17300.0
2011-10-25 12:35:00,21.11,21.13,21.09,21.12,40200.0,15.9143,15.9293,15.8992,15.9218,40200.0
2011-10-25 12:40:00,21.13,21.13,21.1,21.12,16300.0,15.9293,15.9293,15.9067,15.9218,16300.0
2011-10-25 12:45:00,21.11,21.13,21.11,21.13,6200.0,15.9143,15.9293,15.9143,15.9293,6200.0
2011-10-25 12:50:00,21.13,21.13,21.1,21.11,22100.0,15.9293,15.9293,15.9067,15.9143,22100.0
2011-10-25 12:55:00,21.12,21.15,21.12,21.14,23600.0,15.9218,15.9444,15.9218,15.9369,23600.0
2011-10-25 13:00:00,21.13,21.14,21.11,21.12,18400.0,15.9293,15.9369,15.9143,15.9218,18400.0
2011-10-25 13:05:00,21.11,21.16,21.11,21.13,10200.0,15.9143,15.952,15.9143,15.9293,10200.0
2011-10-25 13:10:00,21.13,21.14,21.11,21.13,12900.0,15.9293,15.9369,15.9143,15.9293,12900.0
2011-10-25 13:15:00,21.13,21.15,21.12,21.13,14200.0,15.9293,15.9444,15.9218,15.9293,14200.0
2011-10-25 13:20:00,21.13,21.14,21.11,21.11,37200.0,15.9293,15.9369,15.9143,15.9143,37200.0
2011-10-25 13:25:00,21.11,21.13,21.11,21.11,19200.0,15.9143,15.9293,15.9143,15.9143,19200.0
2011-10-25 13:30:00,21.11,21.13,21.1,21.12,21900.0,15.9143,15.9293,15.9067,15.9218,21900.0
2011-10-25 13:35:00,21.12,21.14,21.1,21.1,22300.0,15.9218,15.9369,15.9067,15.9067,22300.0
2011-10-25 13:40:00,21.1,21.1,21.08,21.1,15900.0,15.9067,15.9067,15.8916,15.9067,15900.0
2011-10-25 13:45:00,21.1,21.11,21.09,21.09,6800.0,15.9067,15.9143,15.8992,15.8992,6800.0
2011-10-25 13:50:00,21.1,21.15,21.1,21.13,31000.0,15.9067,15.9444,15.9067,15.9293,31000.0
2011-10-25 13:55:00,21.12,21.13,21.09,21.11,6900.0,15.9218,15.9293,15.8992,15.9143,6900.0
2011-10-25 14:00:00,21.11,21.11,21.03,21.04,9000.0,15.9143,15.9143,15.854,15.8615,9000.0
2011-10-25 14:05:00,21.04,21.07,21.03,21.07,8600.0,15.8615,15.8841,15.854,15.8841,8600.0
2011-10-25 14:10:00,21.07,21.07,21.03,21.03,6700.0,15.8841,15.8841,15.854,15.854,6700.0
2011-10-25 14:15:00,21.02,21.08,21.02,21.07,14200.0,15.8464,15.8916,15.8464,15.8841,14200.0
2011-10-25 14:20:00,21.07,21.09,21.05,21.09,5400.0,15.8841,15.8992,15.869,15.8992,5400.0
2011-10-25 14:25:00,21.08,21.09,21.04,21.04,23300.0,15.8916,15.8992,15.8615,15.8615,23300.0
2011-10-25 14:30:00,21.04,21.04,21.0,21.01,25300.0,15.8615,15.8615,15.8313,15.8389,25300.0
2011-10-25 14:35:00,21.01,21.04,21.0,21.0,9200.0,15.8389,15.8615,15.8313,15.8313,9200.0
2011-10-25 14:40:00,21.0,21.07,20.99,21.07,13900.0,15.8313,15.8841,15.8238,15.8841,13900.0
2011-10-25 14:45:00,21.07,21.07,21.05,21.05,6400.0,15.8841,15.8841,15.869,15.869,6400.0
2011-10-25 14:50:00,21.05,21.06,21.03,21.05,8800.0,15.869,15.8766,15.854,15.869,8800.0
2011-10-25 14:55:00,21.04,21.07,21.04,21.07,6700.0,15.8615,15.8841,15.8615,15.8841,6700.0
2011-10-25 15:00:00,21.09,21.12,21.08,21.1,11200.0,15.8992,15.9218,15.8916,15.9067,11200.0
2011-10-25 15:05:00,21.09,21.11,21.09,21.1,22800.0,15.8992,15.9143,15.8992,15.9067,22800.0
2011-10-25 15:10:00,21.1,21.11,21.08,21.08,23700.0,15.9067,15.9143,15.8916,15.8916,23700.0
2011-10-25 15:15:00,21.08,21.1,21.06,21.06,23000.0,15.8916,15.9067,15.8766,15.8766,23000.0
2011-10-25 15:20:00,21.06,21.07,21.01,21.01,14800.0,15.8766,15.8841,15.8389,15.8389,14800.0
2011-10-25 15:25:00,21.01,21.05,21.0,21.05,21300.0,15.8389,15.869,15.8313,15.869,21300.0
2011-10-25 15:30:00,21.04,21.08,21.03,21.05,21800.0,15.8615,15.8916,15.854,15.869,21800.0
2011-10-25 15:35:00,21.05,21.05,20.99,21.0,15000.0,15.869,15.869,15.8238,15.8313,15000.0
2011-10-25 15:40:00,21.0,21.02,20.98,21.02,45600.0,15.8313,15.8464,15.8163,15.8464,45600.0
2011-10-25 15:45:00,21.01,21.02,20.92,20.92,101300.0,15.8389,15.8464,15.771,15.771,101300.0
2011-10-25 15:50:00,20.92,20.94,20.89,20.89,46600.0,15.771,15.7861,15.7484,15.7484,46600.0
2011-10-25 15:55:00,20.89,20.94,20.88,20.94,110900.0,15.7484,15.7861,15.7409,15.7861,110900.0
2011-10-26 09:30:00,21.2,21.27,21.15,21.15,21800.0,15.9821,16.0349,15.9444,15.9444,21800.0
2011-10-26 09:35:00,21.14,21.14,21.02,21.04,8300.0,15.9369,15.9369,15.8464,15.8615,8300.0
2011-10-26 09:40:00,21.04,21.07,20.98,20.99,19400.0,15.8615,15.8841,15.8163,15.8238,19400.0
2011-10-26 09:45:00,20.98,21.04,20.94,20.99,27100.0,15.8163,15.8615,15.7861,15.8238,27100.0
2011-10-26 09:50:00,20.97,21.01,20.95,20.97,21300.0,15.8087,15.8389,15.7936,15.8087,21300.0
2011-10-26 09:55:00,20.97,20.97,20.85,20.87,55100.0,15.8087,15.8087,15.7183,15.7333,55100.0
2011-10-26 10:00:00,20.88,20.89,20.83,20.86,36100.0,15.7409,15.7484,15.7032,15.7258,36100.0
2011-10-26 10:05:00,20.87,20.89,20.85,20.85,54600.0,15.7333,15.7484,15.7183,15.7183,54600.0
2011-10-26 10:10:00,20.86,20.86,20.78,20.79,20300.0,15.7258,15.7258,15.6655,15.673,20300.0
2011-10-26 10:15:00,20.78,20.81,20.76,20.81,13600.0,15.6655,15.6881,15.6504,15.6881,13600.0
2011-10-26 10:20:00,20.8,20.83,20.79,20.8,26000.0,15.6806,15.7032,15.673,15.6806,26000.0
2011-10-26 10:25:00,20.79,20.8,20.77,20.8,14800.0,15.673,15.6806,15.6579,15.6806,14800.0
2011-10-26 10:30:00,20.79,20.79,20.75,20.76,12500.0,15.673,15.673,15.6429,15.6504,12500.0
2011-10-26 10:35:00,20.75,20.81,20.75,20.77,25200.0,15.6429,15.6881,15.6429,15.6579,25200.0
2011-10-26 10:40:00,20.77,20.77,20.72,20.72,16300.0,15.6579,15.6579,15.6203,15.6203,16300.0
2011-10-26 10:45:00,20.72,20.73,20.61,20.61,25700.0,15.6203,15.6278,15.5373,15.5373,25700.0
2011-10-26 10:50:00,20.61,20.68,20.59,20.64,25600.0,15.5373,15.5901,15.5222,15.5599,25600.0
2011-10-26 10:55:00,20.63,20.73,20.61,20.73,14700.0,15.5524,15.6278,15.5373,15.6278,14700.0
2011-10-26 11:00:00,20.72,20.77,20.71,20.75,18300.0,15.6203,15.6579,15.6127,15.6429,18300.0
2011-10-26 11:05:00,20.73,20.76,20.71,20.74,25200.0,15.6278,15.6504,15.6127,15.6353,25200.0
2011-10-26 11:10:00,20.74,20.75,20.71,20.72,16900.0,15.6353,15.6429,15.6127,15.6203,16900.0
2011-10-26 11:15:00,20.71,20.75,20.7,20.7,9800.0,15.6127,15.6429,15.6052,15.6052,9800.0
2011-10-26 11:20:00,20.7,20.71,20.66,20.68,12400.0,15.6052,15.6127,15.575,15.5901,12400.0
2011-10-26 11:25:00,20.68,20.76,20.68,20.75,15400.0,15.5901,15.6504,15.5901,15.6429,15400.0
2011-10-26 11:30:00,20.73,20.76,20.71,20.73,21600.0,15.6278,15.6504,15.6127,15.6278,21600.0
2011-10-26 11:35:00,20.73,20.74,20.72,20.74,12700.0,15.6278,15.6353,15.6203,15.6353,12700.0
2011-10-26 11:40:00,20.74,20.77,20.74,20.76,36900.0,15.6353,15.6579,15.6353,15.6504,36900.0
2011-10-26 11:45:00,20.76,20.78,20.75,20.77,10900.0,15.6504,15.6655,15.6429,15.6579,10900.0
2011-10-26 11:50:00,20.77,20.83,20.77,20.83,18400.0,15.6579,15.7032,15.6579,15.7032,18400.0
2011-10-26 11:55:00,20.82,20.82,20.78,20.8,8300.0,15.6956,15.6956,15.6655,15.6806,8300.0
2011-10-26 12:00:00,20.8,20.81,20.79,20.79,10400.0,15.6806,15.6881,15.673,15.673,10400.0
2011-10-26 12:05:00,20.79,20.81,20.77,20.78,10000.0,15.673,15.6881,15.6579,15.6655,10000.0
2011-10-26 12:10:00,20.78,20.78,20.73,20.75,10500.0,15.6655,15.6655,15.6278,15.6429,10500.0
2011-10-26 12:15:00,20.74,20.77,20.74,20.77,7700.0,15.6353,15.6579,15.6353,15.6579,7700.0
2011-10-26 12:20:00,20.77,20.77,20.71,20.72,17800.0,15.6579,15.6579,15.6127,15.6203,17800.0
2011-10-26 12:25:00,20.72,20.75,20.7,20.75,11900.0,15.6203,15.6429,15.6052,15.6429,11900.0
2011-10-26 12:30:00,20.74,20.78,20.74,20.77,12600.0,15.6353,15.6655,15.6353,15.6579,12600.0
2011-10-26 12:35:00,20.77,20.82,20.77,20.82,11600.0,15.6579,15.6956,15.6579,15.6956,11600.0
2011-10-26 12:40:00,20.81,20.83,20.8,20.8,13600.0,15.6881,15.7032,15.6806,15.6806,13600.0
2011-10-26 12:45:00,20.81,20.81,20.78,20.79,6800.0,15.6881,15.6881,15.6655,15.673,6800.0
2011-10-26 12:50:00,20.78,20.79,20.76,20.78,17500.0,15.6655,15.673,15.6504,15.6655,17500.0
2011-10-26 12:55:00,20.78,20.78,20.76,20.77,3000.0,15.6655,15.6655,15.6504,15.6579,3000.0
2011-10-26 13:00:00,20.77,20.77,20.75,20.76,19600.0,15.6579,15.6579,15.6429,15.6504,19600.0
2011-10-26 13:05:00,20.76,20.76,20.74,20.74,7000.0,15.6504,15.6504,15.6353,15.6353,7000.0
2011-10-26 13:10:00,20.74,20.74,20.73,20.73,1300.0,15.6353,15.6353,15.6278,15.6278,1300.0
2011-10-26 13:15:00,20.74,20.74,20.71,20.73,16900.0,15.6353,15.6353,15.6127,15.6278,16900.0
2011-10-26 13:20:00,20.74,20.76,20.73,20.75,17200.0,15.6353,15.6504,15.6278,15.6429,17200.0
2011-10-26 13:25:00,20.74,20.77,20.73,20.77,4300.0,15.6353,15.6579,15.6278,15.6579,4300.0
2011-10-26 13:30:00,20.77,20.81,20.77,20.8,52600.0,15.6579,15.6881,15.6579,15.6806,52600.0
2011-10-26 13:35:00,20.8,20.85,20.78,20.85,80100.0,15.6806,15.7183,15.6655,15.7183,80100.0
2011-10-26 13:40:00,20.85,20.85,20.79,20.8,67300.0,15.7183,15.7183,15.673,15.6806,67300.0
2011-10-26 13:45:00,20.8,20.88,20.8,20.85,32800.0,15.6806,15.7409,15.6806,15.7183,32800.0
2011-10-26 13:50:00,20.85,20.89,20.8,20.82,54100.0,15.7183,15.7484,15.6806,15.6956,54100.0
2011-10-26 13:55:00,20.82,20.86,20.79,20.83,54400.0,15.6956,15.7258,15.673,15.7032,54400.0
2011-10-26 14:00:00,20.83,20.87,20.83,20.85,11700.0,15.7032,15.7333,15.7032,15.7183,11700.0
2011-10-26 14:05:00,20.85,20.9,20.82,20.9,13900.0,15.7183,15.7559,15.6956,15.7559,13900.0
2011-10-26 14:10:00,20.9,20.9,20.85,20.87,18000.0,15.7559,15.7559,15.7183,15.7333,18000.0
2011-10-26 14:15:00,20.86,20.86,20.83,20.84,22900.0,15.7258,15.7258,15.7032,15.7107,22900.0
2011-10-26 14:20:00,20.83,20.84,20.8,20.8,18600.0,15.7032,15.7107,15.6806,15.6806,18600.0
2011-10-26 14:25:00,20.82,20.83,20.82,20.83,22600.0,15.6956,15.7032,15.6956,15.7032,22600.0
2011-10-26 14:30:00,20.82,20.89,20.81,20.87,32300.0,15.6956,15.7484,15.6881,15.7333,32300.0
2011-10-26 14:35:00,20.87,20.88,20.84,20.86,23200.0,15.7333,15.7409,15.7107,15.7258,23200.0
2011-10-26 14:40:00,20.86,20.86,20.77,20.8,139100.0,15.7258,15.7258,15.6579,15.6806,139100.0
2011-10-26 14:45:00,20.8,20.81,20.78,20.78,35300.0,15.6806,15.6881,15.6655,15.6655,35300.0
2011-10-26 14:50:00,20.78,20.78,20.75,20.76,11600.0,15.6655,15.6655,15.6429,15.6504,11600.0
2011-10-26 14:55:00,20.75,20.76,20.72,20.74,32000.0,15.6429,15.6504,15.6203,15.6353,32000.0
2011-10-26 15:00:00,20.74,20.81,20.73,20.8,61800.0,15.6353,15.6881,15.6278,15.6806,61800.0
2011-10-26 15:05:00,20.81,20.82,20.78,20.82,40000.0,15.6881,15.6956,15.6655,15.6956,40000.0
2011-10-26 15:10:00,20.82,20.88,20.8,20.87,32200.0,15.6956,15.7409,15.6806,15.7333,32200.0
2011-10-26 15:15:00,20.88,20.89,20.86,20.87,15000.0,15.7409,15.7484,15.7258,15.7333,15000.0
2011-10-26 15:20:00,20.87,20.88,20.82,20.84,29800.0,15.7333,15.7409,15.6956,15.7107,29800.0
2011-10-26 15:25:00,20.84,20.9,20.83,20.9,32700.0,15.7107,15.7559,15.7032,15.7559,32700.0
2011-10-26 15:30:00,20.89,20.96,20.87,20.94,80100.0,15.7484,15.8012,15.7333,15.7861,80100.0
2011-10-26 15:35:00,20.95,20.98,20.89,20.9,51400.0,15.7936,15.8163,15.7484,15.7559,51400.0
2011-10-26 15:40:00,20.91,20.93,20.9,20.92,41800.0,15.7635,15.7786,15.7559,15.771,41800.0
2011-10-26 15:45:00,20.91,20.92,20.82,20.82,47000.0,15.7635,15.771,15.6956,15.6956,47000.0
2011-10-26 15:50:00,20.82,20.84,20.8,20.81,62200.0,15.6956,15.7107,15.6806,15.6881,62200.0
2011-10-26 15:55:00,20.8,20.83,20.78,20.79,113500.0,15.6806,15.7032,15.6655,15.673,113500.0
2011-10-27 09:30:00,21.3,21.42,21.26,21.42,40400.0,16.0575,16.148,16.0273,16.148,40400.0
2011-10-27 09:35:00,21.4,21.47,21.38,21.38,31500.0,16.1329,16.1857,16.1178,16.1178,31500.0
2011-10-27 09:40:00,21.39,21.46,21.38,21.46,12900.0,16.1253,16.1781,16.1178,16.1781,12900.0
2011-10-27 09:45:00,21.46,21.46,21.41,21.44,48500.0,16.1781,16.1781,16.1404,16.163,48500.0
2011-10-27 09:50:00,21.44,21.47,21.39,21.46,27200.0,16.163,16.1857,16.1253,16.1781,27200.0
2011-10-27 09:55:00,21.45,21.49,21.44,21.45,18900.0,16.1706,16.2007,16.163,16.1706,18900.0
2011-10-27 10:00:00,21.44,21.51,21.43,21.49,25800.0,16.163,16.2158,16.1555,16.2007,25800.0
2011-10-27 10:05:00,21.49,21.52,21.47,21.48,15700.0,16.2007,16.2233,16.1857,16.1932,15700.0
2011-10-27 10:10:00,21.48,21.53,21.48,21.5,13700.0,16.1932,16.2309,16.1932,16.2083,13700.0
2011-10-27 10:15:00,21.51,21.55,21.51,21.54,16600.0,16.2158,16.246,16.2158,16.2384,16600.0
2011-10-27 10:20:00,21.55,21.56,21.51,21.55,42900.0,16.246,16.2535,16.2158,16.246,42900.0
2011-10-27 10:25:00,21.55,21.56,21.51,21.55,52400.0,16.246,16.2535,16.2158,16.246,52400.0
2011-10-27 10:30:00,21.55,21.61,21.55,21.6,23000.0,16.246,16.2912,16.246,16.2837,23000.0
2011-10-27 10:35:00,21.6,21.64,21.6,21.62,23300.0,16.2837,16.3138,16.2837,16.2987,23300.0
2011-10-27 10:40:00,21.62,21.7,21.62,21.69,27800.0,16.2987,16.359,16.2987,16.3515,27800.0
2011-10-27 10:45:00,21.69,21.82,21.69,21.77,32500.0,16.3515,16.4495,16.3515,16.4118,32500.0
2011-10-27 10:50:00,21.77,21.85,21.77,21.85,37800.0,16.4118,16.4721,16.4118,16.4721,37800.0
2011-10-27 10:55:00,21.84,21.88,21.84,21.88,25100.0,16.4646,16.4947,16.4646,16.4947,25100.0
2011-10-27 11:00:00,21.88,21.89,21.86,21.87,38500.0,16.4947,16.5023,16.4797,16.4872,38500.0
2011-10-27 11:05:00,21.88,21.9,21.86,21.86,27000.0,16.4947,16.5098,16.4797,16.4797,27000.0
2011-10-27 11:10:00,21.85,21.87,21.85,21.86,18900.0,16.4721,16.4872,16.4721,16.4797,18900.0
2011-10-27 11:15:00,21.87,21.93,21.87,21.93,28800.0,16.4872,16.5324,16.4872,16.5324,28800.0
2011-10-27 11:20:00,21.93,21.93,21.86,21.86,25600.0,16.5324,16.5324,16.4797,16.4797,25600.0
2011-10-27 11:25:00,21.86,21.87,21.78,21.78,140100.0,16.4797,16.4872,16.4194,16.4194,140100.0
2011-10-27 11:30:00,21.78,21.8,21.78,21.8,34300.0,16.4194,16.4344,16.4194,16.4344,34300.0
2011-10-27 11:35:00,21.8,21.83,21.8,21.83,31400.0,16.4344,16.457,16.4344,16.457,31400.0
2011-10-27 11:40:00,21.82,21.83,21.79,21.79,18300.0,16.4495,16.457,16.4269,16.4269,18300.0
2011-10-27 11:45:00,21.79,21.8,21.71,21.75,20800.0,16.4269,16.4344,16.3666,16.3967,20800.0
2011-10-27 11:50:00,21.75,21.82,21.75,21.82,11900.0,16.3967,16.4495,16.3967,16.4495,11900.0
2011-10-27 11:55:00,21.82,21.89,21.8,21.88,29500.0,16.4495,16.5023,16.4344,16.4947,29500.0
2011-10-27 12:00:00,21.88,22.0,21.88,21.99,21800.0,16.4947,16.5852,16.4947,16.5777,21800.0
2011-10-27 12:05:00,21.99,22.01,21.95,21.95,18300.0,16.5777,16.5927,16.5475,16.5475,18300.0
2011-10-27 12:10:00,21.95,21.98,21.95,21.98,9400.0,16.5475,16.5701,16.5475,16.5701,9400.0
2011-10-27 12:15:00,21.98,22.0,21.97,22.0,6300.0,16.5701,16.5852,16.5626,16.5852,6300.0
2011-10-27 12:20:00,22.0,22.0,21.91,21.92,21500.0,16.5852,16.5852,16.5174,16.5249,21500.0
2011-10-27 12:25:00,21.93,21.97,21.93,21.97,31600.0,16.5324,16.5626,16.5324,16.5626,31600.0
2011-10-27 12:30:00,21.97,22.02,21.95,21.99,33400.0,16.5626,16.6003,16.5475,16.5777,33400.0
2011-10-27 12:35:00,22.0,22.0,21.9,21.91,29000.0,16.5852,16.5852,16.5098,16.5174,29000.0
2011-10-27 12:40:00,21.9,21.95,21.9,21.93,15200.0,16.5098,16.5475,16.5098,16.5324,15200.0
2011-10-27 12:45:00,21.94,21.95,21.93,21.95,11300.0,16.54,16.5475,16.5324,16.5475,11300.0
2011-10-27 12:50:00,21.95,21.96,21.89,21.89,23900.0,16.5475,16.5551,16.5023,16.5023,23900.0
2011-10-27 12:55:00,21.9,21.92,21.89,21.91,13500.0,16.5098,16.5249,16.5023,16.5174,13500.0
2011-10-27 13:00:00,21.92,21.95,21.91,21.93,13700.0,16.5249,16.5475,16.5174,16.5324,13700.0
2011-10-27 13:05:00,21.94,21.99,21.94,21.99,11900.0,16.54,16.5777,16.54,16.5777,11900.0
2011-10-27 13:10:00,21.99,22.05,21.97,22.04,32200.0,16.5777,16.6229,16.5626,16.6154,32200.0
2011-10-27 13:15:00,22.04,22.07,22.02,22.05,33600.0,16.6154,16.638,16.6003,16.6229,33600.0
2011-10-27 13:20:00,22.06,22.09,22.06,22.08,13800.0,16.6304,16.6531,16.6304,16.6455,13800.0
2011-10-27 13:25:00,22.09,22.13,22.08,22.13,19800.0,16.6531,16.6832,16.6455,16.6832,19800.0
2011-10-27 13:30:00,22.12,22.15,22.12,22.15,19000.0,16.6757,16.6983,16.6757,16.6983,19000.0
2011-10-27 13:35:00,22.15,22.16,22.08,22.08,124600.0,16.6983,16.7058,16.6455,16.6455,124600.0
2011-10-27 13:40:00,22.09,22.09,22.03,22.03,85300.0,16.6531,16.6531,16.6078,16.6078,85300.0
2011-10-27 13:45:00,22.04,22.06,22.02,22.03,61200.0,16.6154,16.6304,16.6003,16.6078,61200.0
2011-10-27 13:50:00,22.04,22.08,22.03,22.07,123000.0,16.6154,16.6455,16.6078,16.638,123000.0
2011-10-27 13:55:00,22.07,22.13,22.05,22.06,81800.0,16.638,16.6832,16.6229,16.6304,81800.0
2011-10-27 14:00:00,22.07,22.11,22.05,22.05,54200.0,16.638,16.6681,16.6229,16.6229,54200.0
2011-10-27 14:05:00,22.06,22.06,21.99,22.0,31000.0,16.6304,16.6304,16.5777,16.5852,31000.0
2011-10-27 14:10:00,21.99,22.03,21.98,22.03,115000.0,16.5777,16.6078,16.5701,16.6078,115000.0
2011-10-27 14:15:00,22.03,22.04,21.98,21.99,36600.0,16.6078,16.6154,16.5701,16.5777,36600.0
2011-10-27 14:20:00,22.0,22.01,21.96,21.96,35900.0,16.5852,16.5927,16.5551,16.5551,35900.0
2011-10-27 14:25:00,21.96,22.03,21.94,22.03,37400.0,16.5551,16.6078,16.54,16.6078,37400.0
2011-10-27 14:30:00,22.03,22.03,21.96,21.97,46600.0,16.6078,16.6078,16.5551,16.5626,46600.0
2011-10-27 14:35:00,21.98,22.01,21.95,22.01,40900.0,16.5701,16.5927,16.5475,16.5927,40900.0
2011-10-27 14:40:00,22.01,22.02,21.92,21.94,64100.0,16.5927,16.6003,16.5249,16.54,64100.0
2011-10-27 14:45:00,21.94,22.01,21.94,21.95,43900.0,16.54,16.5927,16.54,16.5475,43900.0
2011-10-27 14:50:00,21.95,21.96,21.85,21.85,59900.0,16.5475,16.5551,16.4721,16.4721,59900.0
2011-10-27 14:55:00,21.85,21.88,21.83,21.84,53200.0,16.4721,16.4947,16.457,16.4646,53200.0
2011-10-27 15:00:00,21.84,21.88,21.81,21.84,60500.0,16.4646,16.4947,16.442,16.4646,60500.0
2011-10-27 15:05:00,21.84,21.92,21.83,21.9,25600.0,16.4646,16.5249,16.457,16.5098,25600.0
2011-10-27 15:10:00,21.89,21.93,21.88,21.91,25800.0,16.5023,16.5324,16.4947,16.5174,25800.0
2011-10-27 15:15:00,21.9,22.02,21.9,22.02,92600.0,16.5098,16.6003,16.5098,16.6003,92600.0
2011-10-27 15:20:00,22.02,22.1,22.0,22.09,34000.0,16.6003,16.6606,16.5852,16.6531,34000.0
2011-10-27 15:25:00,22.09,22.1,22.0,22.0,55600.0,16.6531,16.6606,16.5852,16.5852,55600.0
2011-10-27 15:30:00,22.0,22.04,22.0,22.03,130600.0,16.5852,16.6154,16.5852,16.6078,130600.0
2011-10-27 15:35:00,22.03,22.03,21.99,22.02,80200.0,16.6078,16.6078,16.5777,16.6003,80200.0
2011-10-27 15:40:00,22.02,22.04,22.0,22.0,138500.0,16.6003,16.6154,16.5852,16.5852,138500.0
2011-10-27 15:45:00,21.99,22.0,21.88,21.91,112500.0,16.5777,16.5852,16.4947,16.5174,112500.0
2011-10-27 15:50:00,21.91,21.93,21.85,21.85,106800.0,16.5174,16.5324,16.4721,16.4721,106800.0
2011-10-27 15:55:00,21.85,21.95,21.82,21.94,163800.0,16.4721,16.5475,16.4495,16.54,163800.0
2011-10-28 09:30:00,21.89,21.92,21.72,21.72,15000.0,16.5023,16.5249,16.3741,16.3741,15000.0
2011-10-28 09:35:00,21.72,21.87,21.72,21.83,19600.0,16.3741,16.4872,16.3741,16.457,19600.0
2011-10-28 09:40:00,21.86,21.89,21.74,21.78,22400.0,16.4797,16.5023,16.3892,16.4194,22400.0
2011-10-28 09:45:00,21.8,21.82,21.66,21.67,37600.0,16.4344,16.4495,16.3289,16.3364,37600.0
2011-10-28 09:50:00,21.67,21.68,21.62,21.66,19000.0,16.3364,16.344,16.2987,16.3289,19000.0
2011-10-28 09:55:00,21.67,21.71,21.6,21.7,30300.0,16.3364,16.3666,16.2837,16.359,30300.0
2011-10-28 10:00:00,21.69,21.7,21.64,21.64,26300.0,16.3515,16.359,16.3138,16.3138,26300.0
2011-10-28 10:05:00,21.65,21.66,21.6,21.61,80000.0,16.3214,16.3289,16.2837,16.2912,80000.0
2011-10-28 10:10:00,21.63,21.69,21.61,21.61,37300.0,16.3063,16.3515,16.2912,16.2912,37300.0
2011-10-28 10:15:00,21.61,21.63,21.58,21.6,27000.0,16.2912,16.3063,16.2686,16.2837,27000.0
2011-10-28 10:20:00,21.59,21.71,21.59,21.71,30700.0,16.2761,16.3666,16.2761,16.3666,30700.0
2011-10-28 10:25:00,21.71,21.76,21.71,21.72,43500.0,16.3666,16.4043,16.3666,16.3741,43500.0
2011-10-28 10:30:00,21.72,21.74,21.71,21.71,42100.0,16.3741,16.3892,16.3666,16.3666,42100.0
2011-10-28 10:35:00,21.71,21.76,21.71,21.75,33800.0,16.3666,16.4043,16.3666,16.3967,33800.0
2011-10-28 10:40:00,21.75,21.77,21.73,21.73,43900.0,16.3967,16.4118,16.3817,16.3817,43900.0
2011-10-28 10:45:00,21.73,21.73,21.67,21.68,69100.0,16.3817,16.3817,16.3364,16.344,69100.0
2011-10-28 10:50:00,21.69,21.7,21.66,21.7,30800.0,16.3515,16.359,16.3289,16.359,30800.0
2011-10-28 10:55:00,21.69,21.71,21.68,21.69,23800.0,16.3515,16.3666,16.344,16.3515,23800.0
2011-10-28 11:00:00,21.7,21.71,21.67,21.7,21600.0,16.359,16.3666,16.3364,16.359,21600.0
2011-10-28 11:05:00,21.71,21.75,21.7,21.75,25700.0,16.3666,16.3967,16.359,16.3967,25700.0
2011-10-28 11:10:00,21.75,21.75,21.74,21.75,12900.0,16.3967,16.3967,16.3892,16.3967,12900.0
2011-10-28 11:15:00,21.74,21.75,21.71,21.74,17800.0,16.3892,16.3967,16.3666,16.3892,17800.0
2011-10-28 11:20:00,21.74,21.75,21.73,21.75,23100.0,16.3892,16.3967,16.3817,16.3967,23100.0
2011-10-28 11:25:00,21.75,21.75,21.68,21.69,27700.0,16.3967,16.3967,16.344,16.3515,27700.0
2011-10-28 11:30:00,21.7,21.7,21.67,21.69,21800.0,16.359,16.359,16.3364,16.3515,21800.0
2011-10-28 11:35:00,21.69,21.69,21.62,21.62,20300.0,16.3515,16.3515,16.2987,16.2987,20300.0
2011-10-28 11:40:00,21.62,21.66,21.62,21.66,18800.0,16.2987,16.3289,16.2987,16.3289,18800.0
2011-10-28 11:45:00,21.65,21.67,21.65,21.66,16700.0,16.3214,16.3364,16.3214,16.3289,16700.0
2011-10-28 11:50:00,21.66,21.68,21.66,21.67,13500.0,16.3289,16.344,16.3289,16.3364,13500.0
2011-10-28 11:55:00,21.68,21.68,21.63,21.63,21800.0,16.344,16.344,16.3063,16.3063,21800.0
2011-10-28 12:00:00,21.63,21.63,21.61,21.62,18200.0,16.3063,16.3063,16.2912,16.2987,18200.0
2011-10-28 12:05:00,21.62,21.69,21.61,21.68,41700.0,16.2987,16.3515,16.2912,16.344,41700.0
2011-10-28 12:10:00,21.69,21.71,21.68,21.7,10700.0,16.3515,16.3666,16.344,16.359,10700.0
2011-10-28 12:15:00,21.7,21.71,21.66,21.66,17300.0,16.359,16.3666,16.3289,16.3289,17300.0
2011-10-28 12:20:00,21.65,21.66,21.64,21.65,11000.0,16.3214,16.3289,16.3138,16.3214,11000.0
2011-10-28 12:25:00,21.65,21.66,21.6,21.6,26000.0,16.3214,16.3289,16.2837,16.2837,26000.0
2011-10-28 12:30:00,21.6,21.66,21.6,21.66,11600.0,16.2837,16.3289,16.2837,16.3289,11600.0
2011-10-28 12:35:00,21.66,21.68,21.65,21.68,9300.0,16.3289,16.344,16.3214,16.344,9300.0
2011-10-28 12:40:00,21.68,21.69,21.65,21.67,23900.0,16.344,16.3515,16.3214,16.3364,23900.0
2011-10-28 12:45:00,21.67,21.71,21.67,21.7,13400.0,16.3364,16.3666,16.3364,16.359,13400.0
2011-10-28 12:50:00,21.71,21.71,21.68,21.68,21900.0,16.3666,16.3666,16.344,16.344,21900.0
2011-10-28 12:55:00,21.68,21.72,21.67,21.7,26200.0,16.344,16.3741,16.3364,16.359,26200.0
2011-10-28 13:00:00,21.7,21.74,21.7,21.74,13900.0,16.359,16.3892,16.359,16.3892,13900.0
2011-10-28 13:05:00,21.75,21.75,21.66,21.66,25500.0,16.3967,16.3967,16.3289,16.3289,25500.0
2011-10-28 13:10:00,21.66,21.68,21.66,21.67,12100.0,16.3289,16.344,16.3289,16.3364,12100.0
2011-10-28 13:15:00,21.67,21.68,21.65,21.66,23400.0,16.3364,16.344,16.3214,16.3289,23400.0
2011-10-28 13:20:00,21.67,21.67,21.65,21.66,15000.0,16.3364,16.3364,16.3214,16.3289,15000.0
2011-10-28 13:25:00,21.67,21.71,21.66,21.69,23300.0,16.3364,16.3666,16.3289,16.3515,23300.0
2011-10-28 13:30:00,21.7,21.72,21.68,21.71,17900.0,16.359,16.3741,16.344,16.3666,17900.0
2011-10-28 13:35:00,21.72,21.72,21.7,21.71,19600.0,16.3741,16.3741,16.359,16.3666,19600.0
2011-10-28 13:40:00,21.7,21.7,21.67,21.7,12600.0,16.359,16.359,16.3364,16.359,12600.0
2011-10-28 13:45:00,21.7,21.7,21.65,21.66,25300.0,16.359,16.359,16.3214,16.3289,25300.0
2011-10-28 13:50:00,21.67,21.7,21.66,21.7,68700.0,16.3364,16.359,16.3289,16.359,68700.0
2011-10-28 13:55:00,21.7,21.76,21.7,21.75,17900.0,16.359,16.4043,16.359,16.3967,17900.0
2011-10-28 14:00:00,21.74,21.75,21.74,21.74,10600.0,16.3892,16.3967,16.3892,16.3892,10600.0
2011-10-28 14:05:00,21.75,21.75,21.68,21.71,28600.0,16.3967,16.3967,16.344,16.3666,28600.0
2011-10-28 14:10:00,21.7,21.71,21.67,21.7,17000.0,16.359,16.3666,16.3364,16.359,17000.0
2011-10-28 14:15:00,21.69,21.69,21.62,21.62,20700.0,16.3515,16.3515,16.2987,16.2987,20700.0
2011-10-28 14:20:00,21.62,21.63,21.6,21.61,17500.0,16.2987,16.3063,16.2837,16.2912,17500.0
2011-10-28 14:25:00,21.61,21.62,21.6,21.62,22400.0,16.2912,16.2987,16.2837,16.2987,22400.0
2011-10-28 14:30:00,21.61,21.63,21.61,21.62,26100.0,16.2912,16.3063,16.2912,16.2987,26100.0
2011-10-28 14:35:00,21.63,21.63,21.59,21.59,20800.0,16.3063,16.3063,16.2761,16.2761,20800.0
2011-10-28 14:40:00,21.6,21.64,21.6,21.64,22700.0,16.2837,16.3138,16.2837,16.3138,22700.0
2011-10-28 14:45:00,21.63,21.64,21.63,21.64,20800.0,16.3063,16.3138,16.3063,16.3138,20800.0
2011-10-28 14:50:00,21.64,21.65,21.62,21.63,32100.0,16.3138,16.3214,16.2987,16.3063,32100.0
2011-10-28 14:55:00,21.62,21.64,21.6,21.61,35300.0,16.2987,16.3138,16.2837,16.2912,35300.0
2011-10-28 15:00:00,21.6,21.65,21.6,21.63,71100.0,16.2837,16.3214,16.2837,16.3063,71100.0
2011-10-28 15:05:00,21.64,21.65,21.63,21.64,27800.0,16.3138,16.3214,16.3063,16.3138,27800.0
2011-10-28 15:10:00,21.64,21.64,21.59,21.62,87600.0,16.3138,16.3138,16.2761,16.2987,87600.0
2011-10-28 15:15:00,21.62,21.63,21.57,21.58,33300.0,16.2987,16.3063,16.261,16.2686,33300.0
2011-10-28 15:20:00,21.57,21.63,21.57,21.62,48600.0,16.261,16.3063,16.261,16.2987,48600.0
2011-10-28 15:25:00,21.62,21.65,21.62,21.64,28000.0,16.2987,16.3214,16.2987,16.3138,28000.0
2011-10-28 15:30:00,21.65,21.65,21.6,21.64,49100.0,16.3214,16.3214,16.2837,16.3138,49100.0
2011-10-28 15:35:00,21.64,21.66,21.61,21.66,50400.0,16.3138,16.3289,16.2912,16.3289,50400.0
2011-10-28 15:40:00,21.66,21.73,21.66,21.71,50500.0,16.3289,16.3817,16.3289,16.3666,50500.0
2011-10-28 15:45:00,21.7,21.73,21.67,21.72,49500.0,16.359,16.3817,16.3364,16.3741,49500.0
2011-10-28 15:50:00,21.72,21.76,21.7,21.75,57500.0,16.3741,16.4043,16.359,16.3967,57500.0
2011-10-28 15:55:00,21.75,21.75,21.69,21.71,151900.0,16.3967,16.3967,16.3515,16.3666,151900.0
2011-10-31 09:30:00,21.43,21.53,21.42,21.47,26300.0,16.1555,16.2309,16.148,16.1857,26300.0
2011-10-31 09:35:00,21.45,21.45,21.37,21.37,26400.0,16.1706,16.1706,16.1103,16.1103,26400.0
2011-10-31 09:40:00,21.37,21.43,21.34,21.37,26800.0,16.1103,16.1555,16.0877,16.1103,26800.0
2011-10-31 09:45:00,21.38,21.38,21.3,21.31,19900.0,16.1178,16.1178,16.0575,16.065,19900.0
2011-10-31 09:50:00,21.31,21.35,21.27,21.27,47600.0,16.065,16.0952,16.0349,16.0349,47600.0
2011-10-31 09:55:00,21.28,21.28,21.25,21.26,8700.0,16.0424,16.0424,16.0198,16.0273,8700.0
2011-10-31 10:00:00,21.26,21.26,21.22,21.23,11900.0,16.0273,16.0273,15.9972,16.0047,11900.0
2011-10-31 10:05:00,21.24,21.3,21.24,21.27,12400.0,16.0123,16.0575,16.0123,16.0349,12400.0
2011-10-31 10:10:00,21.26,21.3,21.25,21.25,32000.0,16.0273,16.0575,16.0198,16.0198,32000.0
2011-10-31 10:15:00,21.24,21.24,21.18,21.2,22000.0,16.0123,16.0123,15.967,15.9821,22000.0
2011-10-31 10:20:00,21.2,21.22,21.19,21.21,10800.0,15.9821,15.9972,15.9746,15.9896,10800.0
2011-10-31 10:25:00,21.21,21.23,21.2,21.22,31900.0,15.9896,16.0047,15.9821,15.9972,31900.0
2011-10-31 10:30:00,21.21,21.29,21.21,21.29,26000.0,15.9896,16.05,15.9896,16.05,26000.0
2011-10-31 10:35:00,21.28,21.31,21.27,21.31,14500.0,16.0424,16.065,16.0349,16.065,14500.0
2011-10-31 10:40:00,21.32,21.36,21.32,21.33,18600.0,16.0726,16.1027,16.0726,16.0801,18600.0
2011-10-31 10:45:00,21.33,21.37,21.31,21.32,32300.0,16.0801,16.1103,16.065,16.0726,32300.0
2011-10-31 10:50:00,21.33,21.42,21.33,21.39,8500.0,16.0801,16.148,16.0801,16.1253,8500.0
2011-10-31 10:55:00,21.38,21.43,21.37,21.4,6400.0,16.1178,16.1555,16.1103,16.1329,6400.0
2011-10-31 11:00:00,21.4,21.43,21.36,21.36,12000.0,16.1329,16.1555,16.1027,16.1027,12000.0
2011-10-31 11:05:00,21.36,21.4,21.35,21.39,14000.0,16.1027,16.1329,16.0952,16.1253,14000.0
2011-10-31 11:10:00,21.39,21.39,21.34,21.34,9300.0,16.1253,16.1253,16.0877,16.0877,9300.0
2011-10-31 11:15:00,21.33,21.34,21.3,21.3,16100.0,16.0801,16.0877,16.0575,16.0575,16100.0
2011-10-31 11:20:00,21.29,21.31,21.26,21.27,11100.0,16.05,16.065,16.0273,16.0349,11100.0
2011-10-31 11:25:00,21.28,21.3,21.26,21.29,6700.0,16.0424,16.0575,16.0273,16.05,6700.0
2011-10-31 11:30:00,21.28,21.32,21.28,21.32,24600.0,16.0424,16.0726,16.0424,16.0726,24600.0
2011-10-31 11:35:00,21.32,21.35,21.31,21.34,25500.0,16.0726,16.0952,16.065,16.0877,25500.0
2011-10-31 11:40:00,21.34,21.37,21.34,21.37,12400.0,16.0877,16.1103,16.0877,16.1103,12400.0
2011-10-31 11:45:00,21.36,21.37,21.35,21.37,4200.0,16.1027,16.1103,16.0952,16.1103,4200.0
2011-10-31 11:50:00,21.37,21.44,21.37,21.44,31300.0,16.1103,16.163,16.1103,16.163,31300.0
2011-10-31 11:55:00,21.43,21.44,21.42,21.43,14100.0,16.1555,16.163,16.148,16.1555,14100.0
2011-10-31 12:00:00,21.43,21.49,21.43,21.47,12800.0,16.1555,16.2007,16.1555,16.1857,12800.0
2011-10-31 12:05:00,21.48,21.5,21.47,21.48,10700.0,16.1932,16.2083,16.1857,16.1932,10700.0
2011-10-31 12:10:00,21.47,21.5,21.47,21.5,5200.0,16.1857,16.2083,16.1857,16.2083,5200.0
2011-10-31 12:15:00,21.5,21.5,21.47,21.47,6000.0,16.2083,16.2083,16.1857,16.1857,6000.0
2011-10-31 12:20:00,21.47,21.51,21.46,21.5,15400.0,16.1857,16.2158,16.1781,16.2083,15400.0
2011-10-31 12:25:00,21.51,21.51,21.47,21.48,14200.0,16.2158,16.2158,16.1857,16.1932,14200.0
2011-10-31 12:30:00,21.48,21.48,21.47,21.48,3400.0,16.1932,16.1932,16.1857,16.1932,3400.0
2011-10-31 12:35:00,21.48,21.51,21.48,21.5,43600.0,16.1932,16.2158,16.1932,16.2083,43600.0
2011-10-31 12:40:00,21.51,21.53,21.5,21.53,8000.0,16.2158,16.2309,16.2083,16.2309,8000.0
2011-10-31 12:45:00,21.53,21.53,21.52,21.53,8100.0,16.2309,16.2309,16.2233,16.2309,8100.0
2011-10-31 12:50:00,21.52,21.53,21.5,21.51,8900.0,16.2233,16.2309,16.2083,16.2158,8900.0
2011-10-31 12:55:00,21.51,21.52,21.49,21.5,75600.0,16.2158,16.2233,16.2007,16.2083,75600.0
2011-10-31 13:00:00,21.5,21.53,21.49,21.5,50500.0,16.2083,16.2309,16.2007,16.2083,50500.0
2011-10-31 13:05:00,21.5,21.52,21.5,21.52,30900.0,16.2083,16.2233,16.2083,16.2233,30900.0
2011-10-31 13:10:00,21.52,21.55,21.52,21.55,4400.0,16.2233,16.246,16.2233,16.246,4400.0
2011-10-31 13:15:00,21.55,21.57,21.55,21.57,3400.0,16.246,16.261,16.246,16.261,3400.0
2011-10-31 13:20:00,21.56,21.58,21.55,21.58,13100.0,16.2535,16.2686,16.246,16.2686,13100.0
2011-10-31 13:25:00,21.58,21.58,21.53,21.54,33700.0,16.2686,16.2686,16.2309,16.2384,33700.0
2011-10-31 13:30:00,21.55,21.56,21.54,21.56,5600.0,16.246,16.2535,16.2384,16.2535,5600.0
2011-10-31 13:35:00,21.55,21.59,21.55,21.59,6000.0,16.246,16.2761,16.246,16.2761,6000.0
2011-10-31 13:40:00,21.59,21.62,21.59,21.62,4100.0,16.2761,16.2987,16.2761,16.2987,4100.0
2011-10-31 13:45:00,21.62,21.64,21.61,21.63,10900.0,16.2987,16.3138,16.2912,16.3063,10900.0
2011-10-31 13:50:00,21.64,21.66,21.63,21.64,6000.0,16.3138,16.3289,16.3063,16.3138,6000.0
2011-10-31 13:55:00,21.64,21.64,21.6,21.62,12200.0,16.3138,16.3138,16.2837,16.2987,12200.0
2011-10-31 14:00:00,21.62,21.62,21.59,21.6,11600.0,16.2987,16.2987,16.2761,16.2837,11600.0
2011-10-31 14:05:00,21.61,21.61,21.57,21.58,12900.0,16.2912,16.2912,16.261,16.2686,12900.0
2011-10-31 14:10:00,21.58,21.58,21.56,21.57,6900.0,16.2686,16.2686,16.2535,16.261,6900.0
2011-10-31 14:15:00,21.57,21.57,21.53,21.53,23500.0,16.261,16.261,16.2309,16.2309,23500.0
2011-10-31 14:20:00,21.53,21.55,21.53,21.54,19300.0,16.2309,16.246,16.2309,16.2384,19300.0
2011-10-31 14:25:00,21.54,21.54,21.51,21.51,13900.0,16.2384,16.2384,16.2158,16.2158,13900.0
2011-10-31 14:30:00,21.52,21.53,21.51,21.53,20700.0,16.2233,16.2309,16.2158,16.2309,20700.0
2011-10-31 14:35:00,21.53,21.53,21.5,21.51,11400.0,16.2309,16.2309,16.2083,16.2158,11400.0
2011-10-31 14:40:00,21.51,21.51,21.5,21.51,8700.0,16.2158,16.2158,16.2083,16.2158,8700.0
2011-10-31 14:45:00,21.51,21.53,21.5,21.51,7600.0,16.2158,16.2309,16.2083,16.2158,7600.0
2011-10-31 14:50:00,21.52,21.56,21.52,21.56,7900.0,16.2233,16.2535,16.2233,16.2535,7900.0
2011-10-31 14:55:00,21.57,21.59,21.54,21.56,16600.0,16.261,16.2761,16.2384,16.2535,16600.0
2011-10-31 15:00:00,21.56,21.56,21.54,21.54,15300.0,16.2535,16.2535,16.2384,16.2384,15300.0
2011-10-31 15:05:00,21.53,21.53,21.51,21.52,9900.0,16.2309,16.2309,16.2158,16.2233,9900.0
2011-10-31 15:10:00,21.52,21.55,21.5,21.51,15900.0,16.2233,16.246,16.2083,16.2158,15900.0
2011-10-31 15:15:00,21.51,21.54,21.5,21.5,38500.0,16.2158,16.2384,16.2083,16.2083,38500.0
2011-10-31 15:20:00,21.5,21.54,21.49,21.54,18200.0,16.2083,16.2384,16.2007,16.2384,18200.0
2011-10-31 15:25:00,21.54,21.54,21.49,21.5,22100.0,16.2384,16.2384,16.2007,16.2083,22100.0
2011-10-31 15:30:00,21.49,21.54,21.49,21.53,23600.0,16.2007,16.2384,16.2007,16.2309,23600.0
2011-10-31 15:35:00,21.54,21.56,21.54,21.55,19500.0,16.2384,16.2535,16.2384,16.246,19500.0
2011-10-31 15:40:00,21.56,21.56,21.5,21.5,52700.0,16.2535,16.2535,16.2083,16.2083,52700.0
2011-10-31 15:45:00,21.5,21.51,21.46,21.5,185200.0,16.2083,16.2158,16.1781,16.2083,185200.0
2011-10-31 15:50:00,21.5,21.52,21.46,21.51,50100.0,16.2083,16.2233,16.1781,16.2158,50100.0
2011-10-31 15:55:00,21.52,21.52,21.41,21.41,154900.0,16.2233,16.2233,16.1404,16.1404,154900.0
2011-11-01 09:30:00,20.76,20.88,20.62,20.64,24500.0,15.6504,15.7409,15.5449,15.5599,24500.0
2011-11-01 09:35:00,20.66,20.82,20.66,20.79,21600.0,15.575,15.6956,15.575,15.673,21600.0
2011-11-01 09:40:00,20.79,20.9,20.79,20.8,18400.0,15.673,15.7559,15.673,15.6806,18400.0
2011-11-01 09:45:00,20.81,20.86,20.79,20.8,34600.0,15.6881,15.7258,15.673,15.6806,34600.0
2011-11-01 09:50:00,20.8,20.84,20.79,20.79,45800.0,15.6806,15.7107,15.673,15.673,45800.0
2011-11-01 09:55:00,20.79,20.84,20.77,20.79,26300.0,15.673,15.7107,15.6579,15.673,26300.0
2011-11-01 10:00:00,20.79,20.8,20.67,20.79,67100.0,15.673,15.6806,15.5826,15.673,67100.0
2011-11-01 10:05:00,20.78,20.79,20.74,20.77,22900.0,15.6655,15.673,15.6353,15.6579,22900.0
2011-11-01 10:10:00,20.78,20.87,20.77,20.82,23900.0,15.6655,15.7333,15.6579,15.6956,23900.0
2011-11-01 10:15:00,20.83,20.84,20.81,20.82,12100.0,15.7032,15.7107,15.6881,15.6956,12100.0
2011-11-01 10:20:00,20.81,20.83,20.75,20.82,13000.0,15.6881,15.7032,15.6429,15.6956,13000.0
2011-11-01 10:25:00,20.81,20.99,20.81,20.95,66500.0,15.6881,15.8238,15.6881,15.7936,66500.0
2011-11-01 10:30:00,20.95,21.02,20.93,21.01,17700.0,15.7936,15.8464,15.7786,15.8389,17700.0
2011-11-01 10:35:00,21.0,21.0,20.94,20.94,11000.0,15.8313,15.8313,15.7861,15.7861,11000.0
2011-11-01 10:40:00,20.94,20.95,20.93,20.94,19700.0,15.7861,15.7936,15.7786,15.7861,19700.0
2011-11-01 10:45:00,20.93,20.95,20.92,20.93,14200.0,15.7786,15.7936,15.771,15.7786,14200.0
2011-11-01 10:50:00,20.92,20.96,20.91,20.91,5800.0,15.771,15.8012,15.7635,15.7635,5800.0
2011-11-01 10:55:00,20.91,20.95,20.88,20.9,41600.0,15.7635,15.7936,15.7409,15.7559,41600.0
2011-11-01 11:00:00,20.89,20.91,20.87,20.89,24400.0,15.7484,15.7635,15.7333,15.7484,24400.0
2011-11-01 11:05:00,20.88,20.92,20.87,20.9,19700.0,15.7409,15.771,15.7333,15.7559,19700.0
2011-11-01 11:10:00,20.9,20.93,20.89,20.93,11100.0,15.7559,15.7786,15.7484,15.7786,11100.0
2011-11-01 11:15:00,20.93,20.96,20.92,20.96,12000.0,15.7786,15.8012,15.771,15.8012,12000.0
2011-11-01 11:20:00,20.96,20.98,20.93,20.94,12500.0,15.8012,15.8163,15.7786,15.7861,12500.0
2011-11-01 11:25:00,20.94,20.96,20.87,20.87,14000.0,15.7861,15.8012,15.7333,15.7333,14000.0
2011-11-01 11:30:00,20.87,20.87,20.78,20.78,23600.0,15.7333,15.7333,15.6655,15.6655,23600.0
2011-11-01 11:35:00,20.78,20.82,20.76,20.77,20300.0,15.6655,15.6956,15.6504,15.6579,20300.0
2011-11-01 11:40:00,20.77,20.78,20.71,20.71,20300.0,15.6579,15.6655,15.6127,15.6127,20300.0
2011-11-01 11:45:00,20.71,20.75,20.68,20.72,27300.0,15.6127,15.6429,15.5901,15.6203,27300.0
2011-11-01 11:50:00,20.73,20.73,20.68,20.71,20000.0,15.6278,15.6278,15.5901,15.6127,20000.0
2011-11-01 11:55:00,20.7,20.73,20.67,20.68,14700.0,15.6052,15.6278,15.5826,15.5901,14700.0
2011-11-01 12:00:00,20.68,20.68,20.63,20.67,20100.0,15.5901,15.5901,15.5524,15.5826,20100.0
2011-11-01 12:05:00,20.67,20.77,20.66,20.73,12200.0,15.5826,15.6579,15.575,15.6278,12200.0
2011-11-01 12:10:00,20.73,20.79,20.72,20.73,10900.0,15.6278,15.673,15.6203,15.6278,10900.0
2011-11-01 12:15:00,20.73,20.73,20.68,20.68,8800.0,15.6278,15.6278,15.5901,15.5901,8800.0
2011-11-01 12:20:00,20.66,20.7,20.65,20.7,10500.0,15.575,15.6052,15.5675,15.6052,10500.0
2011-11-01 12:25:00,20.7,20.73,20.67,20.69,7200.0,15.6052,15.6278,15.5826,15.5976,7200.0
2011-11-01 12:30:00,20.69,20.73,20.65,20.71,10700.0,15.5976,15.6278,15.5675,15.6127,10700.0
2011-11-01 12:35:00,20.7,20.75,20.69,20.75,7700.0,15.6052,15.6429,15.5976,15.6429,7700.0
2011-11-01 12:40:00,20.75,20.76,20.69,20.71,13000.0,15.6429,15.6504,15.5976,15.6127,13000.0
2011-11-01 12:45:00,20.71,20.72,20.67,20.67,10100.0,15.6127,15.6203,15.5826,15.5826,10100.0
2011-11-01 12:50:00,20.67,20.67,20.6,20.61,14800.0,15.5826,15.5826,15.5298,15.5373,14800.0
2011-11-01 12:55:00,20.61,20.62,20.6,20.62,4300.0,15.5373,15.5449,15.5298,15.5449,4300.0
2011-11-01 13:00:00,20.61,20.63,20.58,20.63,19000.0,15.5373,15.5524,15.5147,15.5524,19000.0
2011-11-01 13:05:00,20.61,20.67,20.61,20.62,12200.0,15.5373,15.5826,15.5373,15.5449,12200.0
2011-11-01 13:10:00,20.62,20.63,20.6,20.6,9200.0,15.5449,15.5524,15.5298,15.5298,9200.0
2011-11-01 13:15:00,20.6,20.63,20.6,20.63,18100.0,15.5298,15.5524,15.5298,15.5524,18100.0
2011-11-01 13:20:00,20.63,20.63,20.59,20.59,28800.0,15.5524,15.5524,15.5222,15.5222,28800.0
2011-11-01 13:25:00,20.59,20.78,20.59,20.75,51900.0,15.5222,15.6655,15.5222,15.6429,51900.0
2011-11-01 13:30:00,20.76,20.85,20.7,20.77,36700.0,15.6504,15.7183,15.6052,15.6579,36700.0
2011-11-01 13:35:00,20.78,20.81,20.75,20.79,35300.0,15.6655,15.6881,15.6429,15.673,35300.0
2011-11-01 13:40:00,20.79,20.86,20.79,20.86,15700.0,15.673,15.7258,15.673,15.7258,15700.0
2011-11-01 13:45:00,20.86,20.89,20.85,20.89,20500.0,15.7258,15.7484,15.7183,15.7484,20500.0
2011-11-01 13:50:00,20.89,20.92,20.85,20.86,26200.0,15.7484,15.771,15.7183,15.7258,26200.0
2011-11-01 13:55:00,20.86,20.86,20.72,20.73,26000.0,15.7258,15.7258,15.6203,15.6278,26000.0
2011-11-01 14:00:00,20.73,20.79,20.7,20.77,31400.0,15.6278,15.673,15.6052,15.6579,31400.0
2011-11-01 14:05:00,20.78,20.84,20.76,20.81,33700.0,15.6655,15.7107,15.6504,15.6881,33700.0
2011-11-01 14:10:00,20.81,20.84,20.77,20.8,38700.0,15.6881,15.7107,15.6579,15.6806,38700.0
2011-11-01 14:15:00,20.8,20.81,20.73,20.75,26100.0,15.6806,15.6881,15.6278,15.6429,26100.0
2011-11-01 14:20:00,20.77,20.83,20.76,20.83,26700.0,15.6579,15.7032,15.6504,15.7032,26700.0
2011-11-01 14:25:00,20.83,20.85,20.8,20.83,112800.0,15.7032,15.7183,15.6806,15.7032,112800.0
2011-11-01 14:30:00,20.82,20.86,20.78,20.84,24000.0,15.6956,15.7258,15.6655,15.7107,24000.0
2011-11-01 14:35:00,20.83,20.83,20.72,20.76,46500.0,15.7032,15.7032,15.6203,15.6504,46500.0
2011-11-01 14:40:00,20.76,20.79,20.73,20.78,20400.0,15.6504,15.673,15.6278,15.6655,20400.0
2011-11-01 14:45:00,20.78,20.81,20.73,20.75,17900.0,15.6655,15.6881,15.6278,15.6429,17900.0
2011-11-01 14:50:00,20.75,20.8,20.68,20.71,19600.0,15.6429,15.6806,15.5901,15.6127,19600.0
2011-11-01 14:55:00,20.71,20.72,20.66,20.69,14900.0,15.6127,15.6203,15.575,15.5976,14900.0
2011-11-01 15:00:00,20.69,20.72,20.6,20.63,33100.0,15.5976,15.6203,15.5298,15.5524,33100.0
2011-11-01 15:05:00,20.63,20.65,20.56,20.58,21700.0,15.5524,15.5675,15.4996,15.5147,21700.0
2011-11-01 15:10:00,20.58,20.66,20.55,20.65,22300.0,15.5147,15.575,15.4921,15.5675,22300.0
2011-11-01 15:15:00,20.65,20.65,20.57,20.63,24600.0,15.5675,15.5675,15.5072,15.5524,24600.0
2011-11-01 15:20:00,20.62,20.64,20.52,20.53,28500.0,15.5449,15.5599,15.4695,15.477,28500.0
2011-11-01 15:25:00,20.53,20.6,20.53,20.59,42400.0,15.477,15.5298,15.477,15.5222,42400.0
2011-11-01 15:30:00,20.59,20.67,20.59,20.64,24800.0,15.5222,15.5826,15.5222,15.5599,24800.0
2011-11-01 15:35:00,20.64,20.74,20.64,20.73,76500.0,15.5599,15.6353,15.5599,15.6278,76500.0
2011-11-01 15:40:00,20.73,20.73,20.6,20.62,51600.0,15.6278,15.6278,15.5298,15.5449,51600.0
2011-11-01 15:45:00,20.62,20.62,20.46,20.52,144300.0,15.5449,15.5449,15.4242,15.4695,144300.0
2011-11-01 15:50:00,20.52,20.53,20.42,20.47,120000.0,15.4695,15.477,15.3941,15.4318,120000.0
2011-11-01 15:55:00,20.46,20.52,20.46,20.51,287700.0,15.4242,15.4695,15.4242,15.4619,287700.0
2011-11-02 09:30:00,20.77,21.05,20.77,20.99,36300.0,15.6579,15.869,15.6579,15.8238,36300.0
2011-11-02 09:35:00,20.98,21.04,20.88,20.9,21800.0,15.8163,15.8615,15.7409,15.7559,21800.0
2011-11-02 09:40:00,20.88,21.04,20.87,21.03,25800.0,15.7409,15.8615,15.7333,15.854,25800.0
2011-11-02 09:45:00,21.04,21.07,21.01,21.05,33400.0,15.8615,15.8841,15.8389,15.869,33400.0
2011-11-02 09:50:00,21.06,21.08,20.98,21.05,49600.0,15.8766,15.8916,15.8163,15.869,49600.0
2011-11-02 09:55:00,21.05,21.09,21.01,21.08,54600.0,15.869,15.8992,15.8389,15.8916,54600.0
2011-11-02 10:00:00,21.09,21.11,21.05,21.05,20400.0,15.8992,15.9143,15.869,15.869,20400.0
2011-11-02 10:05:00,21.04,21.07,21.02,21.06,22900.0,15.8615,15.8841,15.8464,15.8766,22900.0
2011-11-02 10:10:00,21.05,21.06,21.0,21.02,20100.0,15.869,15.8766,15.8313,15.8464,20100.0
2011-11-02 10:15:00,21.02,21.02,20.97,21.0,14500.0,15.8464,15.8464,15.8087,15.8313,14500.0
2011-11-02 10:20:00,21.0,21.01,20.99,20.99,6600.0,15.8313,15.8389,15.8238,15.8238,6600.0
2011-11-02 10:25:00,21.0,21.02,20.93,20.95,36600.0,15.8313,15.8464,15.7786,15.7936,36600.0
2011-11-02 10:30:00,20.96,20.96,20.87,20.87,30300.0,15.8012,15.8012,15.7333,15.7333,30300.0
2011-11-02 10:35:00,20.87,20.93,20.87,20.93,16700.0,15.7333,15.7786,15.7333,15.7786,16700.0
2011-11-02 10:40:00,20.93,20.97,20.91,20.97,22400.0,15.7786,15.8087,15.7635,15.8087,22400.0
2011-11-02 10:45:00,20.97,21.02,20.92,21.01,13600.0,15.8087,15.8464,15.771,15.8389,13600.0
2011-11-02 10:50:00,21.01,21.06,20.99,21.04,16900.0,15.8389,15.8766,15.8238,15.8615,16900.0
2011-11-02 10:55:00,21.04,21.06,21.02,21.04,12200.0,15.8615,15.8766,15.8464,15.8615,12200.0
2011-11-02 11:00:00,21.04,21.05,21.01,21.01,20400.0,15.8615,15.869,15.8389,15.8389,20400.0
2011-11-02 11:05:00,21.02,21.08,21.0,21.05,28600.0,15.8464,15.8916,15.8313,15.869,28600.0
2011-11-02 11:10:00,21.05,21.08,21.03,21.07,20000.0,15.869,15.8916,15.854,15.8841,20000.0
2011-11-02 11:15:00,21.06,21.1,21.04,21.08,30100.0,15.8766,15.9067,15.8615,15.8916,30100.0
2011-11-02 11:20:00,21.08,21.1,21.05,21.1,59100.0,15.8916,15.9067,15.869,15.9067,59100.0
2011-11-02 11:25:00,21.09,21.09,21.05,21.05,9100.0,15.8992,15.8992,15.869,15.869,9100.0
2011-11-02 11:30:00,21.06,21.06,21.01,21.06,14500.0,15.8766,15.8766,15.8389,15.8766,14500.0
2011-11-02 11:35:00,21.05,21.08,21.03,21.07,8100.0,15.869,15.8916,15.854,15.8841,8100.0
2011-11-02 11:40:00,21.07,21.09,21.07,21.08,7900.0,15.8841,15.8992,15.8841,15.8916,7900.0
2011-11-02 11:45:00,21.08,21.09,21.03,21.03,12100.0,15.8916,15.8992,15.854,15.854,12100.0
2011-11-02 11:50:00,21.03,21.04,21.01,21.04,14800.0,15.854,15.8615,15.8389,15.8615,14800.0
2011-11-02 11:55:00,21.04,21.05,21.02,21.04,6100.0,15.8615,15.869,15.8464,15.8615,6100.0
2011-11-02 12:00:00,21.04,21.04,21.01,21.01,10200.0,15.8615,15.8615,15.8389,15.8389,10200.0
2011-11-02 12:05:00,21.01,21.01,20.96,20.97,21800.0,15.8389,15.8389,15.8012,15.8087,21800.0
2011-11-02 12:10:00,20.97,20.99,20.96,20.98,6400.0,15.8087,15.8238,15.8012,15.8163,6400.0
2011-11-02 12:15:00,20.98,20.98,20.84,20.87,47900.0,15.8163,15.8163,15.7107,15.7333,47900.0
2011-11-02 12:20:00,20.86,20.88,20.84,20.88,5200.0,15.7258,15.7409,15.7107,15.7409,5200.0
2011-11-02 12:25:00,20.88,20.94,20.88,20.93,15500.0,15.7409,15.7861,15.7409,15.7786,15500.0
2011-11-02 12:30:00,20.95,20.95,20.89,20.91,26900.0,15.7936,15.7936,15.7484,15.7635,26900.0
2011-11-02 12:35:00,20.92,20.96,20.91,20.93,25100.0,15.771,15.8012,15.7635,15.7786,25100.0
2011-11-02 12:40:00,20.93,21.02,20.93,20.96,25000.0,15.7786,15.8464,15.7786,15.8012,25000.0
2011-11-02 12:45:00,20.96,20.96,20.9,20.91,13800.0,15.8012,15.8012,15.7559,15.7635,13800.0
2011-11-02 12:50:00,20.9,20.93,20.87,20.88,9500.0,15.7559,15.7786,15.7333,15.7409,9500.0
2011-11-02 12:55:00,20.88,20.93,20.87,20.87,18100.0,15.7409,15.7786,15.7333,15.7333,18100.0
2011-11-02 13:00:00,20.87,20.88,20.8,20.84,27500.0,15.7333,15.7409,15.6806,15.7107,27500.0
2011-11-02 13:05:00,20.83,20.86,20.8,20.84,23200.0,15.7032,15.7258,15.6806,15.7107,23200.0
2011-11-02 13:10:00,20.83,20.84,20.8,20.8,7600.0,15.7032,15.7107,15.6806,15.6806,7600.0
2011-11-02 13:15:00,20.8,20.82,20.78,20.81,11400.0,15.6806,15.6956,15.6655,15.6881,11400.0
2011-11-02 13:20:00,20.81,20.81,20.75,20.77,30500.0,15.6881,15.6881,15.6429,15.6579,30500.0
2011-11-02 13:25:00,20.78,20.82,20.76,20.82,20800.0,15.6655,15.6956,15.6504,15.6956,20800.0
2011-11-02 13:30:00,20.82,20.84,20.8,20.82,24500.0,15.6956,15.7107,15.6806,15.6956,24500.0
2011-11-02 13:35:00,20.82,20.85,20.8,20.82,10000.0,15.6956,15.7183,15.6806,15.6956,10000.0
2011-11-02 13:40:00,20.82,20.89,20.8,20.89,11300.0,15.6956,15.7484,15.6806,15.7484,11300.0
2011-11-02 13:45:00,20.89,20.93,20.89,20.92,13200.0,15.7484,15.7786,15.7484,15.771,13200.0
2011-11-02 13:50:00,20.91,20.91,20.84,20.84,14400.0,15.7635,15.7635,15.7107,15.7107,14400.0
2011-11-02 13:55:00,20.83,20.86,20.83,20.85,15000.0,15.7032,15.7258,15.7032,15.7183,15000.0
2011-11-02 14:00:00,20.85,20.9,20.8,20.9,25800.0,15.7183,15.7559,15.6806,15.7559,25800.0
2011-11-02 14:05:00,20.89,20.93,20.88,20.9,23600.0,15.7484,15.7786,15.7409,15.7559,23600.0
2011-11-02 14:10:00,20.9,20.9,20.84,20.87,25500.0,15.7559,15.7559,15.7107,15.7333,25500.0
2011-11-02 14:15:00,20.87,20.93,20.86,20.86,18900.0,15.7333,15.7786,15.7258,15.7258,18900.0
2011-11-02 14:20:00,20.87,20.94,20.87,20.88,22800.0,15.7333,15.7861,15.7333,15.7409,22800.0
2011-11-02 14:25:00,20.88,20.9,20.83,20.89,21200.0,15.7409,15.7559,15.7032,15.7484,21200.0
2011-11-02 14:30:00,20.88,20.93,20.85,20.92,25300.0,15.7409,15.7786,15.7183,15.771,25300.0
2011-11-02 14:35:00,20.93,20.98,20.93,20.94,19300.0,15.7786,15.8163,15.7786,15.7861,19300.0
2011-11-02 14:40:00,20.93,20.94,20.88,20.88,38400.0,15.7786,15.7861,15.7409,15.7409,38400.0
2011-11-02 14:45:00,20.89,20.95,20.88,20.93,12200.0,15.7484,15.7936,15.7409,15.7786,12200.0
2011-11-02 14:50:00,20.93,20.99,20.91,20.91,25300.0,15.7786,15.8238,15.7635,15.7635,25300.0
2011-11-02 14:55:00,20.9,21.0,20.9,21.0,76600.0,15.7559,15.8313,15.7559,15.8313,76600.0
2011-11-02 15:00:00,21.0,21.01,20.93,20.94,28800.0,15.8313,15.8389,15.7786,15.7861,28800.0
2011-11-02 15:05:00,20.95,21.02,20.95,21.0,35700.0,15.7936,15.8464,15.7936,15.8313,35700.0
2011-11-02 15:10:00,21.0,21.01,20.98,21.01,27100.0,15.8313,15.8389,15.8163,15.8389,27100.0
2011-11-02 15:15:00,21.01,21.04,21.0,21.04,37800.0,15.8389,15.8615,15.8313,15.8615,37800.0
2011-11-02 15:20:00,21.03,21.06,21.0,21.03,91100.0,15.854,15.8766,15.8313,15.854,91100.0
2011-11-02 15:25:00,21.03,21.05,20.99,21.02,71300.0,15.854,15.869,15.8238,15.8464,71300.0
2011-11-02 15:30:00,21.01,21.06,20.96,20.98,68600.0,15.8389,15.8766,15.8012,15.8163,68600.0
2011-11-02 15:35:00,20.98,21.01,20.96,20.98,65300.0,15.8163,15.8389,15.8012,15.8163,65300.0
2011-11-02 15:40:00,21.0,21.03,20.94,20.98,92100.0,15.8313,15.854,15.7861,15.8163,92100.0
2011-11-02 15:45:00,20.98,21.01,20.94,20.96,76100.0,15.8163,15.8389,15.7861,15.8012,76100.0
2011-11-02 15:50:00,20.95,20.97,20.93,20.97,57900.0,15.7936,15.8087,15.7786,15.8087,57900.0
2011-11-02 15:55:00,20.97,21.0,20.96,20.99,137800.0,15.8087,15.8313,15.8012,15.8238,137800.0
2011-11-03 09:30:00,21.09,22.17,20.71,21.58,133700.0,15.8992,16.7134,15.6127,16.2686,133700.0
2011-11-03 09:35:00,21.6,22.46,21.6,22.29,106100.0,16.2837,16.932,16.2837,16.8038,106100.0
2011-11-03 09:40:00,22.25,22.27,22.04,22.12,104100.0,16.7737,16.7888,16.6154,16.6757,104100.0
2011-11-03 09:45:00,22.12,22.14,21.95,21.97,93000.0,16.6757,16.6908,16.5475,16.5626,93000.0
2011-11-03 09:50:00,21.97,21.98,21.63,21.71,78000.0,16.5626,16.5701,16.3063,16.3666,78000.0
2011-11-03 09:55:00,21.71,21.72,21.53,21.61,79900.0,16.3666,16.3741,16.2309,16.2912,79900.0
2011-11-03 10:00:00,21.6,21.72,21.43,21.47,232500.0,16.2837,16.3741,16.1555,16.1857,232500.0
2011-11-03 10:05:00,21.47,21.74,21.46,21.74,39200.0,16.1857,16.3892,16.1781,16.3892,39200.0
2011-11-03 10:10:00,21.74,21.78,21.52,21.55,58000.0,16.3892,16.4194,16.2233,16.246,58000.0
2011-11-03 10:15:00,21.55,21.83,21.52,21.75,67600.0,16.246,16.457,16.2233,16.3967,67600.0
2011-11-03 10:20:00,21.74,21.9,21.74,21.77,33400.0,16.3892,16.5098,16.3892,16.4118,33400.0
2011-11-03 10:25:00,21.77,21.96,21.77,21.93,90300.0,16.4118,16.5551,16.4118,16.5324,90300.0
2011-11-03 10:30:00,21.93,21.93,21.82,21.86,40600.0,16.5324,16.5324,16.4495,16.4797,40600.0
2011-11-03 10:35:00,21.87,21.93,21.87,21.92,33200.0,16.4872,16.5324,16.4872,16.5249,33200.0
2011-11-03 10:40:00,21.91,22.03,21.9,21.99,64000.0,16.5174,16.6078,16.5098,16.5777,64000.0
2011-11-03 10:45:00,22.0,22.06,21.95,22.0,41200.0,16.5852,16.6304,16.5475,16.5852,41200.0
2011-11-03 10:50:00,22.0,22.01,21.93,21.96,35400.0,16.5852,16.5927,16.5324,16.5551,35400.0
2011-11-03 10:55:00,21.96,22.04,21.9,21.9,39000.0,16.5551,16.6154,16.5098,16.5098,39000.0
2011-11-03 11:00:00,21.91,21.95,21.8,21.82,36700.0,16.5174,16.5475,16.4344,16.4495,36700.0
2011-11-03 11:05:00,21.82,21.83,21.7,21.71,41900.0,16.4495,16.457,16.359,16.3666,41900.0
2011-11-03 11:10:00,21.71,21.88,21.69,21.87,28000.0,16.3666,16.4947,16.3515,16.4872,28000.0
2011-11-03 11:15:00,21.86,21.95,21.86,21.92,34300.0,16.4797,16.5475,16.4797,16.5249,34300.0
2011-11-03 11:20:00,21.91,21.93,21.83,21.86,24100.0,16.5174,16.5324,16.457,16.4797,24100.0
2011-11-03 11:25:00,21.86,21.87,21.79,21.82,23300.0,16.4797,16.4872,16.4269,16.4495,23300.0
2011-11-03 11:30:00,21.82,21.87,21.8,21.85,39100.0,16.4495,16.4872,16.4344,16.4721,39100.0
2011-11-03 11:35:00,21.84,21.84,21.79,21.81,20100.0,16.4646,16.4646,16.4269,16.442,20100.0
2011-11-03 11:40:00,21.81,21.84,21.8,21.84,19100.0,16.442,16.4646,16.4344,16.4646,19100.0
2011-11-03 11:45:00,21.84,21.85,21.75,21.8,37900.0,16.4646,16.4721,16.3967,16.4344,37900.0
2011-11-03 11:50:00,21.8,21.86,21.78,21.85,29300.0,16.4344,16.4797,16.4194,16.4721,29300.0
2011-11-03 11:55:00,21.85,21.86,21.8,21.8,26600.0,16.4721,16.4797,16.4344,16.4344,26600.0
2011-11-03 12:00:00,21.8,21.86,21.78,21.81,30900.0,16.4344,16.4797,16.4194,16.442,30900.0
2011-11-03 12:05:00,21.81,21.82,21.78,21.78,21300.0,16.442,16.4495,16.4194,16.4194,21300.0
2011-11-03 12:10:00,21.79,21.84,21.79,21.84,53900.0,16.4269,16.4646,16.4269,16.4646,53900.0
2011-11-03 12:15:00,21.83,21.83,21.76,21.77,30300.0,16.457,16.457,16.4043,16.4118,30300.0
2011-11-03 12:20:00,21.77,21.81,21.69,21.8,34300.0,16.4118,16.442,16.3515,16.4344,34300.0
2011-11-03 12:25:00,21.8,21.85,21.8,21.8,34000.0,16.4344,16.4721,16.4344,16.4344,34000.0
2011-11-03 12:30:00,21.81,21.81,21.77,21.79,19800.0,16.442,16.442,16.4118,16.4269,19800.0
2011-11-03 12:35:00,21.78,21.8,21.74,21.76,22700.0,16.4194,16.4344,16.3892,16.4043,22700.0
2011-11-03 12:40:00,21.76,21.76,21.67,21.71,15100.0,16.4043,16.4043,16.3364,16.3666,15100.0
2011-11-03 12:45:00,21.7,21.78,21.69,21.77,30000.0,16.359,16.4194,16.3515,16.4118,30000.0
2011-11-03 12:50:00,21.78,21.79,21.74,21.77,13200.0,16.4194,16.4269,16.3892,16.4118,13200.0
2011-11-03 12:55:00,21.77,21.82,21.76,21.77,18100.0,16.4118,16.4495,16.4043,16.4118,18100.0
2011-11-03 13:00:00,21.77,21.77,21.7,21.7,10900.0,16.4118,16.4118,16.359,16.359,10900.0
2011-11-03 13:05:00,21.7,21.77,21.7,21.77,18400.0,16.359,16.4118,16.359,16.4118,18400.0
2011-11-03 13:10:00,21.77,21.82,21.71,21.72,24500.0,16.4118,16.4495,16.3666,16.3741,24500.0
2011-11-03 13:15:00,21.73,21.79,21.73,21.79,19700.0,16.3817,16.4269,16.3817,16.4269,19700.0
2011-11-03 13:20:00,21.79,21.79,21.71,21.73,10500.0,16.4269,16.4269,16.3666,16.3817,10500.0
2011-11-03 13:25:00,21.74,21.77,21.7,21.7,14400.0,16.3892,16.4118,16.359,16.359,14400.0
2011-11-03 13:30:00,21.7,21.76,21.69,21.74,17400.0,16.359,16.4043,16.3515,16.3892,17400.0
2011-11-03 13:35:00,21.74,21.75,21.69,21.75,15600.0,16.3892,16.3967,16.3515,16.3967,15600.0
2011-11-03 13:40:00,21.75,21.79,21.71,21.77,23100.0,16.3967,16.4269,16.3666,16.4118,23100.0
2011-11-03 13:45:00,21.77,21.85,21.76,21.85,28600.0,16.4118,16.4721,16.4043,16.4721,28600.0
2011-11-03 13:50:00,21.86,21.86,21.81,21.85,39400.0,16.4797,16.4797,16.442,16.4721,39400.0
2011-11-03 13:55:00,21.85,21.94,21.85,21.89,35900.0,16.4721,16.54,16.4721,16.5023,35900.0
2011-11-03 14:00:00,21.89,21.92,21.81,21.88,33900.0,16.5023,16.5249,16.442,16.4947,33900.0
2011-11-03 14:05:00,21.89,21.95,21.89,21.91,36200.0,16.5023,16.5475,16.5023,16.5174,36200.0
2011-11-03 14:10:00,21.92,21.92,21.83,21.86,28400.0,16.5249,16.5249,16.457,16.4797,28400.0
2011-11-03 14:15:00,21.86,21.87,21.8,21.83,25400.0,16.4797,16.4872,16.4344,16.457,25400.0
2011-11-03 14:20:00,21.83,21.85,21.81,21.82,25600.0,16.457,16.4721,16.442,16.4495,25600.0
2011-11-03 14:25:00,21.82,21.83,21.77,21.79,47400.0,16.4495,16.457,16.4118,16.4269,47400.0
2011-11-03 14:30:00,21.79,21.8,21.74,21.79,42000.0,16.4269,16.4344,16.3892,16.4269,42000.0
2011-11-03 14:35:00,21.8,21.82,21.76,21.82,23200.0,16.4344,16.4495,16.4043,16.4495,23200.0
2011-11-03 14:40:00,21.82,21.82,21.75,21.77,24800.0,16.4495,16.4495,16.3967,16.4118,24800.0
2011-11-03 14:45:00,21.76,21.77,21.74,21.77,23100.0,16.4043,16.4118,16.3892,16.4118,23100.0
2011-11-03 14:50:00,21.77,21.79,21.74,21.78,21400.0,16.4118,16.4269,16.3892,16.4194,21400.0
2011-11-03 14:55:00,21.78,21.79,21.76,21.78,20900.0,16.4194,16.4269,16.4043,16.4194,20900.0
2011-11-03 15:00:00,21.78,21.83,21.77,21.81,25500.0,16.4194,16.457,16.4118,16.442,25500.0
2011-11-03 15:05:00,21.81,21.82,21.79,21.8,19800.0,16.442,16.4495,16.4269,16.4344,19800.0
2011-11-03 15:10:00,21.8,21.82,21.76,21.79,93800.0,16.4344,16.4495,16.4043,16.4269,93800.0
2011-11-03 15:15:00,21.8,21.8,21.73,21.74,77800.0,16.4344,16.4344,16.3817,16.3892,77800.0
2011-11-03 15:20:00,21.73,21.8,21.7,21.78,34600.0,16.3817,16.4344,16.359,16.4194,34600.0
2011-11-03 15:25:00,21.78,21.83,21.77,21.8,41900.0,16.4194,16.457,16.4118,16.4344,41900.0
2011-11-03 15:30:00,21.8,21.84,21.77,21.81,93800.0,16.4344,16.4646,16.4118,16.442,93800.0
2011-11-03 15:35:00,21.81,21.82,21.72,21.73,102400.0,16.442,16.4495,16.3741,16.3817,102400.0
2011-11-03 15:40:00,21.73,21.76,21.67,21.74,98400.0,16.3817,16.4043,16.3364,16.3892,98400.0
2011-11-03 15:45:00,21.74,21.74,21.62,21.71,81500.0,16.3892,16.3892,16.2987,16.3666,81500.0
2011-11-03 15:50:00,21.71,21.78,21.71,21.73,79400.0,16.3666,16.4194,16.3666,16.3817,79400.0
2011-11-03 15:55:00,21.73,21.77,21.69,21.7,150600.0,16.3817,16.4118,16.3515,16.359,150600.0
2011-11-04 09:30:00,21.5,21.5,21.37,21.44,35700.0,16.2083,16.2083,16.1103,16.163,35700.0
2011-11-04 09:35:00,21.44,21.5,21.41,21.46,17700.0,16.163,16.2083,16.1404,16.1781,17700.0
2011-11-04 09:40:00,21.45,21.51,21.44,21.51,41500.0,16.1706,16.2158,16.163,16.2158,41500.0
2011-11-04 09:45:00,21.51,21.59,21.5,21.55,134600.0,16.2158,16.2761,16.2083,16.246,134600.0
2011-11-04 09:50:00,21.6,21.62,21.53,21.58,39800.0,16.2837,16.2987,16.2309,16.2686,39800.0
2011-11-04 09:55:00,21.57,21.64,21.53,21.55,28000.0,16.261,16.3138,16.2309,16.246,28000.0
2011-11-04 10:00:00,21.55,21.58,21.53,21.57,28500.0,16.246,16.2686,16.2309,16.261,28500.0
2011-11-04 10:05:00,21.57,21.64,21.54,21.59,51100.0,16.261,16.3138,16.2384,16.2761,51100.0
2011-11-04 10:10:00,21.6,21.65,21.59,21.59,43600.0,16.2837,16.3214,16.2761,16.2761,43600.0
2011-11-04 10:15:00,21.59,21.6,21.55,21.55,29400.0,16.2761,16.2837,16.246,16.246,29400.0
2011-11-04 10:20:00,21.55,21.58,21.51,21.55,36300.0,16.246,16.2686,16.2158,16.246,36300.0
2011-11-04 10:25:00,21.55,21.63,21.55,21.6,29400.0,16.246,16.3063,16.246,16.2837,29400.0
2011-11-04 10:30:00,21.6,21.6,21.49,21.5,45200.0,16.2837,16.2837,16.2007,16.2083,45200.0
2011-11-04 10:35:00,21.49,21.52,21.45,21.46,91300.0,16.2007,16.2233,16.1706,16.1781,91300.0
2011-11-04 10:40:00,21.46,21.52,21.43,21.52,29500.0,16.1781,16.2233,16.1555,16.2233,29500.0
2011-11-04 10:45:00,21.51,21.52,21.41,21.44,47100.0,16.2158,16.2233,16.1404,16.163,47100.0
2011-11-04 10:50:00,21.45,21.51,21.44,21.51,48000.0,16.1706,16.2158,16.163,16.2158,48000.0
2011-11-04 10:55:00,21.51,21.51,21.45,21.49,22800.0,16.2158,16.2158,16.1706,16.2007,22800.0
2011-11-04 11:00:00,21.49,21.52,21.48,21.48,31400.0,16.2007,16.2233,16.1932,16.1932,31400.0
2011-11-04 11:05:00,21.48,21.49,21.45,21.45,30400.0,16.1932,16.2007,16.1706,16.1706,30400.0
2011-11-04 11:10:00,21.45,21.49,21.39,21.41,31800.0,16.1706,16.2007,16.1253,16.1404,31800.0
2011-11-04 11:15:00,21.41,21.41,21.31,21.34,18000.0,16.1404,16.1404,16.065,16.0877,18000.0
2011-11-04 11:20:00,21.33,21.41,21.32,21.37,30600.0,16.0801,16.1404,16.0726,16.1103,30600.0
2011-11-04 11:25:00,21.36,21.43,21.36,21.43,19600.0,16.1027,16.1555,16.1027,16.1555,19600.0
2011-11-04 11:30:00,21.43,21.44,21.4,21.43,13600.0,16.1555,16.163,16.1329,16.1555,13600.0
2011-11-04 11:35:00,21.44,21.47,21.4,21.46,26600.0,16.163,16.1857,16.1329,16.1781,26600.0
2011-11-04 11:40:00,21.47,21.51,21.47,21.47,16200.0,16.1857,16.2158,16.1857,16.1857,16200.0
2011-11-04 11:45:00,21.47,21.49,21.43,21.43,8900.0,16.1857,16.2007,16.1555,16.1555,8900.0
2011-11-04 11:50:00,21.43,21.43,21.42,21.43,4000.0,16.1555,16.1555,16.148,16.1555,4000.0
2011-11-04 11:55:00,21.43,21.54,21.42,21.49,21700.0,16.1555,16.2384,16.148,16.2007,21700.0
2011-11-04 12:00:00,21.48,21.49,21.42,21.45,45400.0,16.1932,16.2007,16.148,16.1706,45400.0
2011-11-04 12:05:00,21.45,21.45,21.43,21.44,10500.0,16.1706,16.1706,16.1555,16.163,10500.0
2011-11-04 12:10:00,21.44,21.52,21.44,21.51,16300.0,16.163,16.2233,16.163,16.2158,16300.0
2011-11-04 12:15:00,21.52,21.53,21.47,21.47,8400.0,16.2233,16.2309,16.1857,16.1857,8400.0
2011-11-04 12:20:00,21.46,21.48,21.46,21.46,7000.0,16.1781,16.1932,16.1781,16.1781,7000.0
2011-11-04 12:25:00,21.47,21.52,21.46,21.52,17500.0,16.1857,16.2233,16.1781,16.2233,17500.0
2011-11-04 12:30:00,21.51,21.52,21.45,21.45,9900.0,16.2158,16.2233,16.1706,16.1706,9900.0
2011-11-04 12:35:00,21.46,21.46,21.42,21.42,10200.0,16.1781,16.1781,16.148,16.148,10200.0
2011-11-04 12:40:00,21.42,21.44,21.42,21.44,16200.0,16.148,16.163,16.148,16.163,16200.0
2011-11-04 12:45:00,21.43,21.45,21.43,21.44,4600.0,16.1555,16.1706,16.1555,16.163,4600.0
2011-11-04 12:50:00,21.45,21.53,21.44,21.52,16300.0,16.1706,16.2309,16.163,16.2233,16300.0
2011-11-04 12:55:00,21.51,21.54,21.5,21.53,10100.0,16.2158,16.2384,16.2083,16.2309,10100.0
2011-11-04 13:00:00,21.53,21.53,21.48,21.48,8800.0,16.2309,16.2309,16.1932,16.1932,8800.0
2011-11-04 13:05:00,21.48,21.49,21.46,21.47,6800.0,16.1932,16.2007,16.1781,16.1857,6800.0
2011-11-04 13:10:00,21.48,21.58,21.48,21.56,67800.0,16.1932,16.2686,16.1932,16.2535,67800.0
2011-11-04 13:15:00,21.57,21.57,21.54,21.55,16700.0,16.261,16.261,16.2384,16.246,16700.0
2011-11-04 13:20:00,21.54,21.56,21.52,21.55,9700.0,16.2384,16.2535,16.2233,16.246,9700.0
2011-11-04 13:25:00,21.55,21.56,21.54,21.55,19400.0,16.246,16.2535,16.2384,16.246,19400.0
2011-11-04 13:30:00,21.56,21.56,21.48,21.48,8800.0,16.2535,16.2535,16.1932,16.1932,8800.0
2011-11-04 13:35:00,21.49,21.52,21.49,21.49,20300.0,16.2007,16.2233,16.2007,16.2007,20300.0
2011-11-04 13:40:00,21.49,21.54,21.47,21.53,19500.0,16.2007,16.2384,16.1857,16.2309,19500.0
2011-11-04 13:45:00,21.53,21.55,21.49,21.5,97700.0,16.2309,16.246,16.2007,16.2083,97700.0
2011-11-04 13:50:00,21.49,21.53,21.44,21.45,29600.0,16.2007,16.2309,16.163,16.1706,29600.0
2011-11-04 13:55:00,21.44,21.46,21.42,21.45,16500.0,16.163,16.1781,16.148,16.1706,16500.0
2011-11-04 14:00:00,21.46,21.48,21.42,21.45,7500.0,16.1781,16.1932,16.148,16.1706,7500.0
2011-11-04 14:05:00,21.45,21.47,21.42,21.45,17000.0,16.1706,16.1857,16.148,16.1706,17000.0
2011-11-04 14:10:00,21.45,21.45,21.42,21.43,9700.0,16.1706,16.1706,16.148,16.1555,9700.0
2011-11-04 14:15:00,21.43,21.5,21.43,21.5,14400.0,16.1555,16.2083,16.1555,16.2083,14400.0
2011-11-04 14:20:00,21.49,21.53,21.48,21.5,17200.0,16.2007,16.2309,16.1932,16.2083,17200.0
2011-11-04 14:25:00,21.5,21.52,21.49,21.52,18500.0,16.2083,16.2233,16.2007,16.2233,18500.0
2011-11-04 14:30:00,21.51,21.54,21.5,21.5,65400.0,16.2158,16.2384,16.2083,16.2083,65400.0
2011-11-04 14:35:00,21.49,21.5,21.47,21.49,10600.0,16.2007,16.2083,16.1857,16.2007,10600.0
2011-11-04 14:40:00,21.49,21.52,21.49,21.49,34700.0,16.2007,16.2233,16.2007,16.2007,34700.0
2011-11-04 14:45:00,21.49,21.5,21.46,21.48,19800.0,16.2007,16.2083,16.1781,16.1932,19800.0
2011-11-04 14:50:00,21.48,21.5,21.47,21.5,20300.0,16.1932,16.2083,16.1857,16.2083,20300.0
2011-11-04 14:55:00,21.49,21.52,21.49,21.51,22100.0,16.2007,16.2233,16.2007,16.2158,22100.0
2011-11-04 15:00:00,21.51,21.53,21.51,21.52,229400.0,16.2158,16.2309,16.2158,16.2233,229400.0
2011-11-04 15:05:00,21.51,21.52,21.43,21.44,283700.0,16.2158,16.2233,16.1555,16.163,283700.0
2011-11-04 15:10:00,21.44,21.51,21.43,21.49,26700.0,16.163,16.2158,16.1555,16.2007,26700.0
2011-11-04 15:15:00,21.49,21.54,21.49,21.52,11900.0,16.2007,16.2384,16.2007,16.2233,11900.0
2011-11-04 15:20:00,21.51,21.53,21.47,21.52,25900.0,16.2158,16.2309,16.1857,16.2233,25900.0
2011-11-04 15:25:00,21.52,21.53,21.5,21.5,30700.0,16.2233,16.2309,16.2083,16.2083,30700.0
2011-11-04 15:30:00,21.5,21.55,21.48,21.55,48700.0,16.2083,16.246,16.1932,16.246,48700.0
2011-11-04 15:35:00,21.55,21.55,21.47,21.49,28300.0,16.246,16.246,16.1857,16.2007,28300.0
2011-11-04 15:40:00,21.49,21.55,21.49,21.54,37300.0,16.2007,16.246,16.2007,16.2384,37300.0
2011-11-04 15:45:00,21.55,21.57,21.5,21.51,154500.0,16.246,16.261,16.2083,16.2158,154500.0
2011-11-04 15:50:00,21.51,21.51,21.45,21.46,191700.0,16.2158,16.2158,16.1706,16.1781,191700.0
2011-11-04 15:55:00,21.46,21.52,21.43,21.51,315400.0,16.1781,16.2233,16.1555,16.2158,315400.0
2011-11-07 09:30:00,21.45,21.51,21.36,21.37,12600.0,16.1706,16.2158,16.1027,16.1103,12600.0
2011-11-07 09:35:00,21.38,21.53,21.38,21.53,17200.0,16.1178,16.2309,16.1178,16.2309,17200.0
2011-11-07 09:40:00,21.5,21.75,21.5,21.75,86300.0,16.2083,16.3967,16.2083,16.3967,86300.0
2011-11-07 09:45:00,21.75,21.8,21.56,21.58,32600.0,16.3967,16.4344,16.2535,16.2686,32600.0
2011-11-07 09:50:00,21.57,21.75,21.57,21.68,34900.0,16.261,16.3967,16.261,16.344,34900.0
2011-11-07 09:55:00,21.66,21.69,21.62,21.69,23100.0,16.3289,16.3515,16.2987,16.3515,23100.0
2011-11-07 10:00:00,21.7,21.71,21.62,21.64,21500.0,16.359,16.3666,16.2987,16.3138,21500.0
2011-11-07 10:05:00,21.64,21.7,21.62,21.69,30400.0,16.3138,16.359,16.2987,16.3515,30400.0
2011-11-07 10:10:00,21.69,21.7,21.62,21.64,46600.0,16.3515,16.359,16.2987,16.3138,46600.0
2011-11-07 10:15:00,21.64,21.64,21.55,21.58,28200.0,16.3138,16.3138,16.246,16.2686,28200.0
2011-11-07 10:20:00,21.59,21.64,21.59,21.61,13700.0,16.2761,16.3138,16.2761,16.2912,13700.0
2011-11-07 10:25:00,21.61,21.61,21.55,21.57,34700.0,16.2912,16.2912,16.246,16.261,34700.0
2011-11-07 10:30:00,21.55,21.61,21.55,21.59,59900.0,16.246,16.2912,16.246,16.2761,59900.0
2011-11-07 10:35:00,21.59,21.63,21.57,21.61,32200.0,16.2761,16.3063,16.261,16.2912,32200.0
2011-11-07 10:40:00,21.6,21.61,21.55,21.61,14400.0,16.2837,16.2912,16.246,16.2912,14400.0
2011-11-07 10:45:00,21.62,21.62,21.57,21.59,23200.0,16.2987,16.2987,16.261,16.2761,23200.0
2011-11-07 10:50:00,21.59,21.64,21.57,21.58,13300.0,16.2761,16.3138,16.261,16.2686,13300.0
2011-11-07 10:55:00,21.58,21.61,21.55,21.59,12300.0,16.2686,16.2912,16.246,16.2761,12300.0
2011-11-07 11:00:00,21.58,21.65,21.54,21.65,15900.0,16.2686,16.3214,16.2384,16.3214,15900.0
2011-11-07 11:05:00,21.65,21.67,21.61,21.61,12900.0,16.3214,16.3364,16.2912,16.2912,12900.0
2011-11-07 11:10:00,21.61,21.66,21.6,21.62,7500.0,16.2912,16.3289,16.2837,16.2987,7500.0
2011-11-07 11:15:00,21.63,21.64,21.59,21.61,49500.0,16.3063,16.3138,16.2761,16.2912,49500.0
2011-11-07 11:20:00,21.61,21.62,21.56,21.61,26400.0,16.2912,16.2987,16.2535,16.2912,26400.0
2011-11-07 11:25:00,21.62,21.62,21.54,21.58,24600.0,16.2987,16.2987,16.2384,16.2686,24600.0
2011-11-07 11:30:00,21.59,21.61,21.56,21.6,21900.0,16.2761,16.2912,16.2535,16.2837,21900.0
2011-11-07 11:35:00,21.59,21.61,21.58,21.61,14800.0,16.2761,16.2912,16.2686,16.2912,14800.0
2011-11-07 11:40:00,21.61,21.65,21.6,21.65,11900.0,16.2912,16.3214,16.2837,16.3214,11900.0
2011-11-07 11:45:00,21.65,21.66,21.61,21.62,8400.0,16.3214,16.3289,16.2912,16.2987,8400.0
2011-11-07 11:50:00,21.63,21.66,21.6,21.62,28000.0,16.3063,16.3289,16.2837,16.2987,28000.0
2011-11-07 11:55:00,21.62,21.62,21.6,21.62,6200.0,16.2987,16.2987,16.2837,16.2987,6200.0
2011-11-07 12:00:00,21.62,21.64,21.61,21.64,11400.0,16.2987,16.3138,16.2912,16.3138,11400.0
2011-11-07 12:05:00,21.63,21.67,21.62,21.64,7800.0,16.3063,16.3364,16.2987,16.3138,7800.0
2011-11-07 12:10:00,21.63,21.63,21.59,21.59,7800.0,16.3063,16.3063,16.2761,16.2761,7800.0
2011-11-07 12:15:00,21.59,21.59,21.54,21.55,49800.0,16.2761,16.2761,16.2384,16.246,49800.0
2011-11-07 12:20:00,21.55,21.61,21.55,21.61,64100.0,16.246,16.2912,16.246,16.2912,64100.0
2011-11-07 12:25:00,21.6,21.6,21.57,21.57,3300.0,16.2837,16.2837,16.261,16.261,3300.0
2011-11-07 12:30:00,21.58,21.58,21.56,21.56,9600.0,16.2686,16.2686,16.2535,16.2535,9600.0
2011-11-07 12:35:00,21.56,21.57,21.56,21.57,5400.0,16.2535,16.261,16.2535,16.261,5400.0
2011-11-07 12:40:00,21.58,21.59,21.57,21.59,8100.0,16.2686,16.2761,16.261,16.2761,8100.0
2011-11-07 12:45:00,21.59,21.6,21.56,21.56,26200.0,16.2761,16.2837,16.2535,16.2535,26200.0
2011-11-07 12:50:00,21.57,21.6,21.56,21.59,12200.0,16.261,16.2837,16.2535,16.2761,12200.0
2011-11-07 12:55:00,21.6,21.6,21.57,21.57,8000.0,16.2837,16.2837,16.261,16.261,8000.0
2011-11-07 13:00:00,21.56,21.59,21.56,21.58,44800.0,16.2535,16.2761,16.2535,16.2686,44800.0
2011-11-07 13:05:00,21.57,21.59,21.56,21.59,22700.0,16.261,16.2761,16.2535,16.2761,22700.0
2011-11-07 13:10:00,21.6,21.66,21.6,21.63,41700.0,16.2837,16.3289,16.2837,16.3063,41700.0
2011-11-07 13:15:00,21.63,21.63,21.6,21.6,32900.0,16.3063,16.3063,16.2837,16.2837,32900.0
2011-11-07 13:20:00,21.6,21.6,21.58,21.58,14500.0,16.2837,16.2837,16.2686,16.2686,14500.0
2011-11-07 13:25:00,21.59,21.65,21.59,21.62,25400.0,16.2761,16.3214,16.2761,16.2987,25400.0
2011-11-07 13:30:00,21.63,21.66,21.62,21.65,8700.0,16.3063,16.3289,16.2987,16.3214,8700.0
2011-11-07 13:35:00,21.66,21.7,21.65,21.69,328100.0,16.3289,16.359,16.3214,16.3515,328100.0
2011-11-07 13:40:00,21.68,21.72,21.68,21.72,12100.0,16.344,16.3741,16.344,16.3741,12100.0
2011-11-07 13:45:00,21.72,21.72,21.69,21.69,13700.0,16.3741,16.3741,16.3515,16.3515,13700.0
2011-11-07 13:50:00,21.7,21.75,21.69,21.75,12100.0,16.359,16.3967,16.3515,16.3967,12100.0
2011-11-07 13:55:00,21.75,21.81,21.74,21.78,49000.0,16.3967,16.442,16.3892,16.4194,49000.0
2011-11-07 14:00:00,21.78,21.83,21.75,21.82,25400.0,16.4194,16.457,16.3967,16.4495,25400.0
2011-11-07 14:05:00,21.82,21.83,21.79,21.8,15800.0,16.4495,16.457,16.4269,16.4344,15800.0
2011-11-07 14:10:00,21.79,21.85,21.79,21.8,19500.0,16.4269,16.4721,16.4269,16.4344,19500.0
2011-11-07 14:15:00,21.79,21.81,21.78,21.8,9000.0,16.4269,16.442,16.4194,16.4344,9000.0
2011-11-07 14:20:00,21.8,21.85,21.8,21.85,23700.0,16.4344,16.4721,16.4344,16.4721,23700.0
2011-11-07 14:25:00,21.85,21.87,21.82,21.83,15200.0,16.4721,16.4872,16.4495,16.457,15200.0
2011-11-07 14:30:00,21.82,21.85,21.8,21.82,16200.0,16.4495,16.4721,16.4344,16.4495,16200.0
2011-11-07 14:35:00,21.82,21.83,21.79,21.83,16200.0,16.4495,16.457,16.4269,16.457,16200.0
2011-11-07 14:40:00,21.83,21.84,21.8,21.84,310900.0,16.457,16.4646,16.4344,16.4646,310900.0
2011-11-07 14:45:00,21.84,21.87,21.84,21.86,8400.0,16.4646,16.4872,16.4646,16.4797,8400.0
2011-11-07 14:50:00,21.86,21.92,21.85,21.91,29500.0,16.4797,16.5249,16.4721,16.5174,29500.0
2011-11-07 14:55:00,21.92,21.96,21.91,21.96,20600.0,16.5249,16.5551,16.5174,16.5551,20600.0
2011-11-07 15:00:00,21.95,21.96,21.93,21.95,16100.0,16.5475,16.5551,16.5324,16.5475,16100.0
2011-11-07 15:05:00,21.95,21.98,21.94,21.98,19700.0,16.5475,16.5701,16.54,16.5701,19700.0
2011-11-07 15:10:00,21.98,22.01,21.97,21.99,220700.0,16.5701,16.5927,16.5626,16.5777,220700.0
2011-11-07 15:15:00,22.0,22.03,21.98,21.98,31600.0,16.5852,16.6078,16.5701,16.5701,31600.0
2011-11-07 15:20:00,21.99,22.01,21.98,22.0,25000.0,16.5777,16.5927,16.5701,16.5852,25000.0
2011-11-07 15:25:00,22.0,22.0,21.95,21.96,17700.0,16.5852,16.5852,16.5475,16.5551,17700.0
2011-11-07 15:30:00,21.96,21.98,21.91,21.95,49000.0,16.5551,16.5701,16.5174,16.5475,49000.0
2011-11-07 15:35:00,21.94,21.98,21.94,21.97,35200.0,16.54,16.5701,16.54,16.5626,35200.0
2011-11-07 15:40:00,21.98,21.99,21.94,21.98,64900.0,16.5701,16.5777,16.54,16.5701,64900.0
2011-11-07 15:45:00,21.97,22.04,21.97,22.01,70200.0,16.5626,16.6154,16.5626,16.5927,70200.0
2011-11-07 15:50:00,22.0,22.1,21.98,22.01,149600.0,16.5852,16.6606,16.5701,16.5927,149600.0
2011-11-07 15:55:00,22.01,22.05,21.96,21.96,403700.0,16.5927,16.6229,16.5551,16.5551,403700.0
2011-11-08 09:30:00,22.06,22.06,22.03,22.04,23500.0,16.6304,16.6304,16.6078,16.6154,23500.0
2011-11-08 09:35:00,22.04,22.04,21.94,21.99,16300.0,16.6154,16.6154,16.54,16.5777,16300.0
2011-11-08 09:40:00,21.99,22.09,21.99,22.09,20800.0,16.5777,16.6531,16.5777,16.6531,20800.0
2011-11-08 09:45:00,22.09,22.11,22.06,22.1,30400.0,16.6531,16.6681,16.6304,16.6606,30400.0
2011-11-08 09:50:00,22.1,22.2,22.1,22.19,31000.0,16.6606,16.736,16.6606,16.7284,31000.0
2011-11-08 09:55:00,22.2,22.26,22.2,22.23,38500.0,16.736,16.7812,16.736,16.7586,38500.0
2011-11-08 10:00:00,22.24,22.25,22.18,22.2,55900.0,16.7661,16.7737,16.7209,16.736,55900.0
2011-11-08 10:05:00,22.2,22.26,22.2,22.25,38500.0,16.736,16.7812,16.736,16.7737,38500.0
2011-11-08 10:10:00,22.25,22.25,22.18,22.21,56600.0,16.7737,16.7737,16.7209,16.7435,56600.0
2011-11-08 10:15:00,22.2,22.23,22.16,22.23,27000.0,16.736,16.7586,16.7058,16.7586,27000.0
2011-11-08 10:20:00,22.23,22.25,22.15,22.19,63600.0,16.7586,16.7737,16.6983,16.7284,63600.0
2011-11-08 10:25:00,22.2,22.2,22.09,22.13,34400.0,16.736,16.736,16.6531,16.6832,34400.0
2011-11-08 10:30:00,22.13,22.2,22.12,22.13,16400.0,16.6832,16.736,16.6757,16.6832,16400.0
2011-11-08 10:35:00,22.13,22.25,22.13,22.24,11600.0,16.6832,16.7737,16.6832,16.7661,11600.0
2011-11-08 10:40:00,22.25,22.25,22.2,22.23,13500.0,16.7737,16.7737,16.736,16.7586,13500.0
2011-11-08 10:45:00,22.22,22.28,22.19,22.21,32000.0,16.7511,16.7963,16.7284,16.7435,32000.0
2011-11-08 10:50:00,22.21,22.22,22.16,22.22,14400.0,16.7435,16.7511,16.7058,16.7511,14400.0
2011-11-08 10:55:00,22.21,22.23,22.17,22.18,14000.0,16.7435,16.7586,16.7134,16.7209,14000.0
2011-11-08 11:00:00,22.18,22.21,22.14,22.16,14400.0,16.7209,16.7435,16.6908,16.7058,14400.0
2011-11-08 11:05:00,22.16,22.16,22.05,22.06,18400.0,16.7058,16.7058,16.6229,16.6304,18400.0
2011-11-08 11:10:00,22.06,22.07,22.01,22.02,15500.0,16.6304,16.638,16.5927,16.6003,15500.0
2011-11-08 11:15:00,22.02,22.03,21.95,21.98,22100.0,16.6003,16.6078,16.5475,16.5701,22100.0
2011-11-08 11:20:00,21.98,21.99,21.95,21.97,10000.0,16.5701,16.5777,16.5475,16.5626,10000.0
2011-11-08 11:25:00,21.97,22.05,21.97,22.05,14400.0,16.5626,16.6229,16.5626,16.6229,14400.0
2011-11-08 11:30:00,22.05,22.1,22.05,22.08,11800.0,16.6229,16.6606,16.6229,16.6455,11800.0
2011-11-08 11:35:00,22.08,22.14,22.07,22.11,17000.0,16.6455,16.6908,16.638,16.6681,17000.0
2011-11-08 11:40:00,22.1,22.15,22.08,22.15,11000.0,16.6606,16.6983,16.6455,16.6983,11000.0
2011-11-08 11:45:00,22.16,22.23,22.16,22.23,23400.0,16.7058,16.7586,16.7058,16.7586,23400.0
2011-11-08 11:50:00,22.23,22.24,22.17,22.17,8000.0,16.7586,16.7661,16.7134,16.7134,8000.0
2011-11-08 11:55:00,22.16,22.17,22.11,22.16,16900.0,16.7058,16.7134,16.6681,16.7058,16900.0
2011-11-08 12:00:00,22.16,22.22,22.11,22.21,20600.0,16.7058,16.7511,16.6681,16.7435,20600.0
2011-11-08 12:05:00,22.22,22.25,22.21,22.25,6300.0,16.7511,16.7737,16.7435,16.7737,6300.0
2011-11-08 12:10:00,22.24,22.25,22.19,22.2,10100.0,16.7661,16.7737,16.7284,16.736,10100.0
2011-11-08 12:15:00,22.2,22.22,22.2,22.21,8900.0,16.736,16.7511,16.736,16.7435,8900.0
2011-11-08 12:20:00,22.22,22.23,22.17,22.17,39500.0,16.7511,16.7586,16.7134,16.7134,39500.0
2011-11-08 12:25:00,22.17,22.18,22.17,22.18,2700.0,16.7134,16.7209,16.7134,16.7209,2700.0
2011-11-08 12:30:00,22.18,22.18,22.15,22.17,27900.0,16.7209,16.7209,16.6983,16.7134,27900.0
2011-11-08 12:35:00,22.17,22.17,22.14,22.15,54400.0,16.7134,16.7134,16.6908,16.6983,54400.0
2011-11-08 12:40:00,22.15,22.15,22.12,22.13,19500.0,16.6983,16.6983,16.6757,16.6832,19500.0
2011-11-08 12:45:00,22.13,22.13,22.1,22.11,15200.0,16.6832,16.6832,16.6606,16.6681,15200.0
2011-11-08 12:50:00,22.1,22.14,22.07,22.14,12400.0,16.6606,16.6908,16.638,16.6908,12400.0
2011-11-08 12:55:00,22.14,22.17,22.13,22.17,14000.0,16.6908,16.7134,16.6832,16.7134,14000.0
2011-11-08 13:00:00,22.17,22.23,22.17,22.23,15300.0,16.7134,16.7586,16.7134,16.7586,15300.0
2011-11-08 13:05:00,22.23,22.23,22.22,22.23,9000.0,16.7586,16.7586,16.7511,16.7586,9000.0
2011-11-08 13:10:00,22.23,22.23,22.19,22.2,13200.0,16.7586,16.7586,16.7284,16.736,13200.0
2011-11-08 13:15:00,22.21,22.23,22.18,22.23,7500.0,16.7435,16.7586,16.7209,16.7586,7500.0
2011-11-08 13:20:00,22.23,22.28,22.22,22.28,10700.0,16.7586,16.7963,16.7511,16.7963,10700.0
2011-11-08 13:25:00,22.28,22.31,22.27,22.28,15100.0,16.7963,16.8189,16.7888,16.7963,15100.0
2011-11-08 13:30:00,22.29,22.31,22.29,22.3,9600.0,16.8038,16.8189,16.8038,16.8114,9600.0
2011-11-08 13:35:00,22.3,22.34,22.29,22.34,17400.0,16.8114,16.8415,16.8038,16.8415,17400.0
2011-11-08 13:40:00,22.34,22.36,22.31,22.31,14300.0,16.8415,16.8566,16.8189,16.8189,14300.0
2011-11-08 13:45:00,22.3,22.38,22.27,22.34,35900.0,16.8114,16.8717,16.7888,16.8415,35900.0
2011-11-08 13:50:00,22.35,22.38,22.29,22.32,25500.0,16.8491,16.8717,16.8038,16.8264,25500.0
2011-11-08 13:55:00,22.33,22.37,22.31,22.32,24400.0,16.834,16.8641,16.8189,16.8264,24400.0
2011-11-08 14:00:00,22.32,22.35,22.31,22.34,11000.0,16.8264,16.8491,16.8189,16.8415,11000.0
2011-11-08 14:05:00,22.34,22.34,22.26,22.3,17700.0,16.8415,16.8415,16.7812,16.8114,17700.0
2011-11-08 14:10:00,22.3,22.36,22.29,22.35,28700.0,16.8114,16.8566,16.8038,16.8491,28700.0
2011-11-08 14:15:00,22.34,22.35,22.3,22.3,10200.0,16.8415,16.8491,16.8114,16.8114,10200.0
2011-11-08 14:20:00,22.3,22.37,22.29,22.37,23400.0,16.8114,16.8641,16.8038,16.8641,23400.0
2011-11-08 14:25:00,22.37,22.39,22.34,22.39,24500.0,16.8641,16.8792,16.8415,16.8792,24500.0
2011-11-08 14:30:00,22.38,22.41,22.35,22.38,22700.0,16.8717,16.8943,16.8491,16.8717,22700.0
2011-11-08 14:35:00,22.38,22.39,22.37,22.39,7600.0,16.8717,16.8792,16.8641,16.8792,7600.0
2011-11-08 14:40:00,22.39,22.44,22.38,22.39,40500.0,16.8792,16.9169,16.8717,16.8792,40500.0
2011-11-08 14:45:00,22.38,22.41,22.38,22.39,17000.0,16.8717,16.8943,16.8717,16.8792,17000.0
2011-11-08 14:50:00,22.39,22.42,22.39,22.4,14900.0,16.8792,16.9018,16.8792,16.8868,14900.0
2011-11-08 14:55:00,22.4,22.44,22.39,22.43,41300.0,16.8868,16.9169,16.8792,16.9094,41300.0
2011-11-08 15:00:00,22.43,22.44,22.4,22.4,25800.0,16.9094,16.9169,16.8868,16.8868,25800.0
2011-11-08 15:05:00,22.41,22.46,22.39,22.46,37500.0,16.8943,16.932,16.8792,16.932,37500.0
2011-11-08 15:10:00,22.45,22.52,22.45,22.51,53800.0,16.9245,16.9772,16.9245,16.9697,53800.0
2011-11-08 15:15:00,22.51,22.55,22.48,22.49,56500.0,16.9697,16.9998,16.9471,16.9546,56500.0
2011-11-08 15:20:00,22.49,22.5,22.48,22.5,25000.0,16.9546,16.9621,16.9471,16.9621,25000.0
2011-11-08 15:25:00,22.49,22.52,22.49,22.5,35400.0,16.9546,16.9772,16.9546,16.9621,35400.0
2011-11-08 15:30:00,22.49,22.54,22.49,22.54,61500.0,16.9546,16.9923,16.9546,16.9923,61500.0
2011-11-08 15:35:00,22.54,22.57,22.52,22.54,41500.0,16.9923,17.0149,16.9772,16.9923,41500.0
2011-11-08 15:40:00,22.54,22.55,22.5,22.52,40800.0,16.9923,16.9998,16.9621,16.9772,40800.0
2011-11-08 15:45:00,22.53,22.59,22.51,22.56,85100.0,16.9848,17.03,16.9697,17.0074,85100.0
2011-11-08 15:50:00,22.57,22.61,22.56,22.6,103000.0,17.0149,17.0451,17.0074,17.0375,103000.0
2011-11-08 15:55:00,22.6,22.61,22.57,22.57,234500.0,17.0375,17.0451,17.0149,17.0149,234500.0
2011-11-09 09:30:00,21.91,22.01,21.77,21.92,66000.0,16.5174,16.5927,16.4118,16.5249,66000.0
2011-11-09 09:35:00,21.92,21.94,21.86,21.94,17000.0,16.5249,16.54,16.4797,16.54,17000.0
2011-11-09 09:40:00,21.93,21.94,21.83,21.89,38800.0,16.5324,16.54,16.457,16.5023,38800.0
2011-11-09 09:45:00,21.89,21.89,21.76,21.79,34400.0,16.5023,16.5023,16.4043,16.4269,34400.0
2011-11-09 09:50:00,21.8,21.84,21.71,21.71,26900.0,16.4344,16.4646,16.3666,16.3666,26900.0
2011-11-09 09:55:00,21.71,21.77,21.67,21.74,24300.0,16.3666,16.4118,16.3364,16.3892,24300.0
2011-11-09 10:00:00,21.74,21.84,21.74,21.84,19200.0,16.3892,16.4646,16.3892,16.4646,19200.0
2011-11-09 10:05:00,21.84,21.89,21.82,21.83,32500.0,16.4646,16.5023,16.4495,16.457,32500.0
2011-11-09 10:10:00,21.83,21.89,21.83,21.85,24100.0,16.457,16.5023,16.457,16.4721,24100.0
2011-11-09 10:15:00,21.85,21.85,21.79,21.8,19200.0,16.4721,16.4721,16.4269,16.4344,19200.0
2011-11-09 10:20:00,21.8,21.84,21.8,21.8,26700.0,16.4344,16.4646,16.4344,16.4344,26700.0
2011-11-09 10:25:00,21.81,21.82,21.78,21.79,61200.0,16.442,16.4495,16.4194,16.4269,61200.0
2011-11-09 10:30:00,21.8,21.84,21.78,21.83,26300.0,16.4344,16.4646,16.4194,16.457,26300.0
2011-11-09 10:35:00,21.83,21.84,21.76,21.77,29800.0,16.457,16.4646,16.4043,16.4118,29800.0
2011-11-09 10:40:00,21.77,21.79,21.74,21.76,29200.0,16.4118,16.4269,16.3892,16.4043,29200.0
2011-11-09 10:45:00,21.76,21.95,21.76,21.92,34600.0,16.4043,16.5475,16.4043,16.5249,34600.0
2011-11-09 10:50:00,21.92,21.98,21.92,21.94,16500.0,16.5249,16.5701,16.5249,16.54,16500.0
2011-11-09 10:55:00,21.94,22.04,21.94,22.01,16600.0,16.54,16.6154,16.54,16.5927,16600.0
2011-11-09 11:00:00,22.01,22.01,21.95,21.98,13200.0,16.5927,16.5927,16.5475,16.5701,13200.0
2011-11-09 11:05:00,21.97,21.99,21.94,21.98,14000.0,16.5626,16.5777,16.54,16.5701,14000.0
2011-11-09 11:10:00,21.97,21.98,21.93,21.94,14600.0,16.5626,16.5701,16.5324,16.54,14600.0
2011-11-09 11:15:00,21.94,22.01,21.94,21.98,14300.0,16.54,16.5927,16.54,16.5701,14300.0
2011-11-09 11:20:00,21.98,22.0,21.95,21.96,21400.0,16.5701,16.5852,16.5475,16.5551,21400.0
2011-11-09 11:25:00,21.97,21.97,21.92,21.94,21300.0,16.5626,16.5626,16.5249,16.54,21300.0
2011-11-09 11:30:00,21.94,21.95,21.89,21.91,12400.0,16.54,16.5475,16.5023,16.5174,12400.0
2011-11-09 11:35:00,21.91,21.98,21.91,21.97,19800.0,16.5174,16.5701,16.5174,16.5626,19800.0
2011-11-09 11:40:00,21.96,21.97,21.91,21.92,14400.0,16.5551,16.5626,16.5174,16.5249,14400.0
2011-11-09 11:45:00,21.92,21.99,21.92,21.99,16400.0,16.5249,16.5777,16.5249,16.5777,16400.0
2011-11-09 11:50:00,21.98,22.01,21.98,22.0,12600.0,16.5701,16.5927,16.5701,16.5852,12600.0
2011-11-09 11:55:00,22.0,22.0,21.96,21.96,12500.0,16.5852,16.5852,16.5551,16.5551,12500.0
2011-11-09 12:00:00,21.96,21.97,21.92,21.92,9500.0,16.5551,16.5626,16.5249,16.5249,9500.0
2011-11-09 12:05:00,21.92,21.93,21.9,21.93,11800.0,16.5249,16.5324,16.5098,16.5324,11800.0
2011-11-09 12:10:00,21.93,21.96,21.92,21.93,11100.0,16.5324,16.5551,16.5249,16.5324,11100.0
2011-11-09 12:15:00,21.93,21.95,21.92,21.93,10200.0,16.5324,16.5475,16.5249,16.5324,10200.0
2011-11-09 12:20:00,21.93,21.94,21.89,21.89,17800.0,16.5324,16.54,16.5023,16.5023,17800.0
2011-11-09 12:25:00,21.89,21.93,21.86,21.89,23500.0,16.5023,16.5324,16.4797,16.5023,23500.0
2011-11-09 12:30:00,21.89,21.93,21.89,21.91,9700.0,16.5023,16.5324,16.5023,16.5174,9700.0
2011-11-09 12:35:00,21.92,21.95,21.92,21.94,10700.0,16.5249,16.5475,16.5249,16.54,10700.0
2011-11-09 12:40:00,21.93,21.94,21.9,21.91,9200.0,16.5324,16.54,16.5098,16.5174,9200.0
2011-11-09 12:45:00,21.91,21.96,21.9,21.94,16600.0,16.5174,16.5551,16.5098,16.54,16600.0
2011-11-09 12:50:00,21.94,21.96,21.94,21.95,9100.0,16.54,16.5551,16.54,16.5475,9100.0
2011-11-09 12:55:00,21.94,21.98,21.94,21.97,15400.0,16.54,16.5701,16.54,16.5626,15400.0
2011-11-09 13:00:00,21.97,21.99,21.93,21.95,49200.0,16.5626,16.5777,16.5324,16.5475,49200.0
2011-11-09 13:05:00,21.95,22.01,21.95,21.98,13500.0,16.5475,16.5927,16.5475,16.5701,13500.0
2011-11-09 13:10:00,21.98,21.98,21.94,21.96,16500.0,16.5701,16.5701,16.54,16.5551,16500.0
2011-11-09 13:15:00,21.96,21.97,21.9,21.91,20200.0,16.5551,16.5626,16.5098,16.5174,20200.0
2011-11-09 13:20:00,21.91,21.94,21.88,21.89,26600.0,16.5174,16.54,16.4947,16.5023,26600.0
2011-11-09 13:25:00,21.88,21.9,21.88,21.88,7500.0,16.4947,16.5098,16.4947,16.4947,7500.0
2011-11-09 13:30:00,21.88,21.89,21.84,21.85,15500.0,16.4947,16.5023,16.4646,16.4721,15500.0
2011-11-09 13:35:00,21.85,21.87,21.84,21.86,10400.0,16.4721,16.4872,16.4646,16.4797,10400.0
2011-11-09 13:40:00,21.86,21.88,21.82,21.86,12300.0,16.4797,16.4947,16.4495,16.4797,12300.0
2011-11-09 13:45:00,21.85,21.88,21.85,21.86,32600.0,16.4721,16.4947,16.4721,16.4797,32600.0
2011-11-09 13:50:00,21.85,21.86,21.82,21.83,30400.0,16.4721,16.4797,16.4495,16.457,30400.0
2011-11-09 13:55:00,21.82,21.84,21.78,21.84,40300.0,16.4495,16.4646,16.4194,16.4646,40300.0
2011-11-09 14:00:00,21.83,21.83,21.77,21.78,74200.0,16.457,16.457,16.4118,16.4194,74200.0
2011-11-09 14:05:00,21.78,21.8,21.7,21.78,78900.0,16.4194,16.4344,16.359,16.4194,78900.0
2011-11-09 14:10:00,21.77,21.79,21.75,21.77,22600.0,16.4118,16.4269,16.3967,16.4118,22600.0
2011-11-09 14:15:00,21.77,21.77,21.74,21.75,55100.0,16.4118,16.4118,16.3892,16.3967,55100.0
2011-11-09 14:20:00,21.74,21.75,21.64,21.65,38000.0,16.3892,16.3967,16.3138,16.3214,38000.0
2011-11-09 14:25:00,21.64,21.67,21.61,21.67,45600.0,16.3138,16.3364,16.2912,16.3364,45600.0
2011-11-09 14:30:00,21.67,21.71,21.64,21.71,69500.0,16.3364,16.3666,16.3138,16.3666,69500.0
2011-11-09 14:35:00,21.71,21.72,21.66,21.68,15600.0,16.3666,16.3741,16.3289,16.344,15600.0
2011-11-09 14:40:00,21.68,21.72,21.64,21.71,34100.0,16.344,16.3741,16.3138,16.3666,34100.0
2011-11-09 14:45:00,21.71,21.72,21.67,21.67,19100.0,16.3666,16.3741,16.3364,16.3364,19100.0
2011-11-09 14:50:00,21.67,21.69,21.65,21.68,37000.0,16.3364,16.3515,16.3214,16.344,37000.0
2011-11-09 14:55:00,21.68,21.71,21.65,21.68,47000.0,16.344,16.3666,16.3214,16.344,47000.0
2011-11-09 15:00:00,21.67,21.74,21.66,21.73,40000.0,16.3364,16.3892,16.3289,16.3817,40000.0
2011-11-09 15:05:00,21.73,21.8,21.72,21.76,33000.0,16.3817,16.4344,16.3741,16.4043,33000.0
2011-11-09 15:10:00,21.76,21.76,21.71,21.72,24000.0,16.4043,16.4043,16.3666,16.3741,24000.0
2011-11-09 15:15:00,21.72,21.77,21.68,21.73,29800.0,16.3741,16.4118,16.344,16.3817,29800.0
2011-11-09 15:20:00,21.73,21.79,21.73,21.75,32600.0,16.3817,16.4269,16.3817,16.3967,32600.0
2011-11-09 15:25:00,21.75,21.76,21.72,21.73,27300.0,16.3967,16.4043,16.3741,16.3817,27300.0
2011-11-09 15:30:00,21.73,21.74,21.68,21.68,60400.0,16.3817,16.3892,16.344,16.344,60400.0
2011-11-09 15:35:00,21.68,21.7,21.61,21.61,54900.0,16.344,16.359,16.2912,16.2912,54900.0
2011-11-09 15:40:00,21.61,21.69,21.57,21.61,119700.0,16.2912,16.3515,16.261,16.2912,119700.0
2011-11-09 15:45:00,21.6,21.68,21.56,21.59,108500.0,16.2837,16.344,16.2535,16.2761,108500.0
2011-11-09 15:50:00,21.59,21.65,21.57,21.61,107700.0,16.2761,16.3214,16.261,16.2912,107700.0
2011-11-09 15:55:00,21.61,21.71,21.58,21.64,222200.0,16.2912,16.3666,16.2686,16.3138,222200.0
2011-11-10 09:30:00,22.03,22.13,22.0,22.08,30600.0,16.6078,16.6832,16.5852,16.6455,30600.0
2011-11-10 09:35:00,22.08,22.08,22.03,22.03,11800.0,16.6455,16.6455,16.6078,16.6078,11800.0
2011-11-10 09:40:00,22.05,22.06,22.01,22.03,15800.0,16.6229,16.6304,16.5927,16.6078,15800.0
2011-11-10 09:45:00,22.03,22.06,21.97,21.97,21300.0,16.6078,16.6304,16.5626,16.5626,21300.0
2011-11-10 09:50:00,21.97,22.0,21.97,22.0,17800.0,16.5626,16.5852,16.5626,16.5852,17800.0
2011-11-10 09:55:00,21.99,21.99,21.93,21.96,14000.0,16.5777,16.5777,16.5324,16.5551,14000.0
2011-11-10 10:00:00,21.94,21.97,21.92,21.96,17800.0,16.54,16.5626,16.5249,16.5551,17800.0
2011-11-10 10:05:00,21.96,21.98,21.92,21.92,29200.0,16.5551,16.5701,16.5249,16.5249,29200.0
2011-11-10 10:10:00,21.91,21.92,21.86,21.86,24300.0,16.5174,16.5249,16.4797,16.4797,24300.0
2011-11-10 10:15:00,21.86,21.87,21.83,21.86,11500.0,16.4797,16.4872,16.457,16.4797,11500.0
2011-11-10 10:20:00,21.86,21.87,21.8,21.82,18000.0,16.4797,16.4872,16.4344,16.4495,18000.0
2011-11-10 10:25:00,21.81,21.84,21.79,21.8,13900.0,16.442,16.4646,16.4269,16.4344,13900.0
2011-11-10 10:30:00,21.8,21.8,21.66,21.73,30000.0,16.4344,16.4344,16.3289,16.3817,30000.0
2011-11-10 10:35:00,21.73,21.78,21.72,21.78,13100.0,16.3817,16.4194,16.3741,16.4194,13100.0
2011-11-10 10:40:00,21.78,21.82,21.76,21.76,27700.0,16.4194,16.4495,16.4043,16.4043,27700.0
2011-11-10 10:45:00,21.75,21.8,21.74,21.74,20900.0,16.3967,16.4344,16.3892,16.3892,20900.0
2011-11-10 10:50:00,21.75,21.8,21.69,21.71,39000.0,16.3967,16.4344,16.3515,16.3666,39000.0
2011-11-10 10:55:00,21.71,21.77,21.7,21.71,16300.0,16.3666,16.4118,16.359,16.3666,16300.0
2011-11-10 11:00:00,21.73,21.77,21.71,21.74,20700.0,16.3817,16.4118,16.3666,16.3892,20700.0
2011-11-10 11:05:00,21.74,21.8,21.73,21.8,22500.0,16.3892,16.4344,16.3817,16.4344,22500.0
2011-11-10 11:10:00,21.8,21.81,21.73,21.73,16300.0,16.4344,16.442,16.3817,16.3817,16300.0
2011-11-10 11:15:00,21.73,21.79,21.73,21.73,17500.0,16.3817,16.4269,16.3817,16.3817,17500.0
2011-11-10 11:20:00,21.73,21.75,21.7,21.75,9000.0,16.3817,16.3967,16.359,16.3967,9000.0
2011-11-10 11:25:00,21.76,21.79,21.75,21.75,15300.0,16.4043,16.4269,16.3967,16.3967,15300.0
2011-11-10 11:30:00,21.74,21.79,21.71,21.79,16200.0,16.3892,16.4269,16.3666,16.4269,16200.0
2011-11-10 11:35:00,21.79,21.8,21.73,21.78,11000.0,16.4269,16.4344,16.3817,16.4194,11000.0
2011-11-10 11:40:00,21.77,21.84,21.77,21.84,19300.0,16.4118,16.4646,16.4118,16.4646,19300.0
2011-11-10 11:45:00,21.84,21.88,21.81,21.84,23500.0,16.4646,16.4947,16.442,16.4646,23500.0
2011-11-10 11:50:00,21.83,21.89,21.83,21.87,19900.0,16.457,16.5023,16.457,16.4872,19900.0
2011-11-10 11:55:00,21.87,21.89,21.85,21.88,16200.0,16.4872,16.5023,16.4721,16.4947,16200.0
2011-11-10 12:00:00,21.88,21.9,21.86,21.89,35500.0,16.4947,16.5098,16.4797,16.5023,35500.0
2011-11-10 12:05:00,21.9,21.94,21.9,21.92,95500.0,16.5098,16.54,16.5098,16.5249,95500.0
2011-11-10 12:10:00,21.91,21.93,21.89,21.9,55200.0,16.5174,16.5324,16.5023,16.5098,55200.0
2011-11-10 12:15:00,21.89,21.89,21.84,21.85,51100.0,16.5023,16.5023,16.4646,16.4721,51100.0
2011-11-10 12:20:00,21.85,21.88,21.85,21.86,19700.0,16.4721,16.4947,16.4721,16.4797,19700.0
2011-11-10 12:25:00,21.87,21.88,21.82,21.82,6100.0,16.4872,16.4947,16.4495,16.4495,6100.0
2011-11-10 12:30:00,21.83,21.85,21.83,21.84,9000.0,16.457,16.4721,16.457,16.4646,9000.0
2011-11-10 12:35:00,21.83,21.83,21.8,21.82,12800.0,16.457,16.457,16.4344,16.4495,12800.0
2011-11-10 12:40:00,21.82,21.84,21.8,21.8,26100.0,16.4495,16.4646,16.4344,16.4344,26100.0
2011-11-10 12:45:00,21.81,21.84,21.81,21.81,16000.0,16.442,16.4646,16.442,16.442,16000.0
2011-11-10 12:50:00,21.83,21.86,21.83,21.84,18300.0,16.457,16.4797,16.457,16.4646,18300.0
2011-11-10 12:55:00,21.85,21.86,21.84,21.85,19700.0,16.4721,16.4797,16.4646,16.4721,19700.0
2011-11-10 13:00:00,21.84,21.87,21.83,21.86,28300.0,16.4646,16.4872,16.457,16.4797,28300.0
2011-11-10 13:05:00,21.86,21.86,21.84,21.85,8100.0,16.4797,16.4797,16.4646,16.4721,8100.0
2011-11-10 13:10:00,21.85,21.88,21.85,21.85,52500.0,16.4721,16.4947,16.4721,16.4721,52500.0
2011-11-10 13:15:00,21.86,21.86,21.82,21.84,73700.0,16.4797,16.4797,16.4495,16.4646,73700.0
2011-11-10 13:20:00,21.84,21.85,21.84,21.84,7400.0,16.4646,16.4721,16.4646,16.4646,7400.0
2011-11-10 13:25:00,21.84,21.84,21.8,21.8,8300.0,16.4646,16.4646,16.4344,16.4344,8300.0
2011-11-10 13:30:00,21.8,21.85,21.8,21.83,18300.0,16.4344,16.4721,16.4344,16.457,18300.0
2011-11-10 13:35:00,21.82,21.82,21.76,21.76,16100.0,16.4495,16.4495,16.4043,16.4043,16100.0
2011-11-10 13:40:00,21.77,21.77,21.71,21.72,41500.0,16.4118,16.4118,16.3666,16.3741,41500.0
2011-11-10 13:45:00,21.71,21.71,21.69,21.7,22900.0,16.3666,16.3666,16.3515,16.359,22900.0
2011-11-10 13:50:00,21.7,21.72,21.67,21.72,13500.0,16.359,16.3741,16.3364,16.3741,13500.0
2011-11-10 13:55:00,21.72,21.78,21.71,21.78,10400.0,16.3741,16.4194,16.3666,16.4194,10400.0
2011-11-10 14:00:00,21.78,21.79,21.69,21.7,19300.0,16.4194,16.4269,16.3515,16.359,19300.0
2011-11-10 14:05:00,21.69,21.71,21.64,21.67,19400.0,16.3515,16.3666,16.3138,16.3364,19400.0
2011-11-10 14:10:00,21.66,21.68,21.66,21.66,21000.0,16.3289,16.344,16.3289,16.3289,21000.0
2011-11-10 14:15:00,21.67,21.7,21.63,21.7,39300.0,16.3364,16.359,16.3063,16.359,39300.0
2011-11-10 14:20:00,21.7,21.7,21.6,21.65,44000.0,16.359,16.359,16.2837,16.3214,44000.0
2011-11-10 14:25:00,21.65,21.66,21.57,21.57,33600.0,16.3214,16.3289,16.261,16.261,33600.0
2011-11-10 14:30:00,21.58,21.58,21.56,21.56,56200.0,16.2686,16.2686,16.2535,16.2535,56200.0
2011-11-10 14:35:00,21.55,21.56,21.51,21.54,31200.0,16.246,16.2535,16.2158,16.2384,31200.0
2011-11-10 14:40:00,21.54,21.61,21.54,21.6,18600.0,16.2384,16.2912,16.2384,16.2837,18600.0
2011-11-10 14:45:00,21.61,21.61,21.55,21.55,28500.0,16.2912,16.2912,16.246,16.246,28500.0
2011-11-10 14:50:00,21.54,21.56,21.52,21.52,25100.0,16.2384,16.2535,16.2233,16.2233,25100.0
2011-11-10 14:55:00,21.52,21.54,21.46,21.46,48500.0,16.2233,16.2384,16.1781,16.1781,48500.0
2011-11-10 15:00:00,21.47,21.54,21.47,21.54,26800.0,16.1857,16.2384,16.1857,16.2384,26800.0
2011-11-10 15:05:00,21.54,21.58,21.54,21.55,41100.0,16.2384,16.2686,16.2384,16.246,41100.0
2011-11-10 15:10:00,21.56,21.62,21.55,21.6,39600.0,16.2535,16.2987,16.246,16.2837,39600.0
2011-11-10 15:15:00,21.6,21.62,21.59,21.6,65500.0,16.2837,16.2987,16.2761,16.2837,65500.0
2011-11-10 15:20:00,21.6,21.64,21.59,21.61,50100.0,16.2837,16.3138,16.2761,16.2912,50100.0
2011-11-10 15:25:00,21.61,21.7,21.61,21.67,56900.0,16.2912,16.359,16.2912,16.3364,56900.0
2011-11-10 15:30:00,21.66,21.69,21.59,21.6,77400.0,16.3289,16.3515,16.2761,16.2837,77400.0
2011-11-10 15:35:00,21.6,21.63,21.57,21.59,54900.0,16.2837,16.3063,16.261,16.2761,54900.0
2011-11-10 15:40:00,21.59,21.6,21.55,21.59,70300.0,16.2761,16.2837,16.246,16.2761,70300.0
2011-11-10 15:45:00,21.59,21.65,21.59,21.64,90900.0,16.2761,16.3214,16.2761,16.3138,90900.0
2011-11-10 15:50:00,21.63,21.69,21.61,21.66,97100.0,16.3063,16.3515,16.2912,16.3289,97100.0
2011-11-10 15:55:00,21.67,21.67,21.62,21.63,158500.0,16.3364,16.3364,16.2987,16.3063,158500.0
2011-11-11 09:30:00,21.98,22.03,21.92,21.97,9700.0,16.5701,16.6078,16.5249,16.5626,9700.0
2011-11-11 09:35:00,21.99,22.05,21.97,22.05,19300.0,16.5777,16.6229,16.5626,16.6229,19300.0
2011-11-11 09:40:00,22.05,22.07,21.98,22.0,22800.0,16.6229,16.638,16.5701,16.5852,22800.0
2011-11-11 09:45:00,22.0,22.05,22.0,22.02,18000.0,16.5852,16.6229,16.5852,16.6003,18000.0
2011-11-11 09:50:00,22.01,22.01,21.96,21.96,15100.0,16.5927,16.5927,16.5551,16.5551,15100.0
2011-11-11 09:55:00,21.98,22.02,21.95,21.98,16800.0,16.5701,16.6003,16.5475,16.5701,16800.0
2011-11-11 10:00:00,21.98,22.0,21.95,21.97,21000.0,16.5701,16.5852,16.5475,16.5626,21000.0
2011-11-11 10:05:00,21.97,21.98,21.93,21.97,19000.0,16.5626,16.5701,16.5324,16.5626,19000.0
2011-11-11 10:10:00,21.98,21.99,21.92,21.92,20900.0,16.5701,16.5777,16.5249,16.5249,20900.0
2011-11-11 10:15:00,21.92,21.94,21.89,21.92,13200.0,16.5249,16.54,16.5023,16.5249,13200.0
2011-11-11 10:20:00,21.91,21.99,21.91,21.98,10700.0,16.5174,16.5777,16.5174,16.5701,10700.0
2011-11-11 10:25:00,21.99,21.99,21.95,21.95,14700.0,16.5777,16.5777,16.5475,16.5475,14700.0
2011-11-11 10:30:00,21.96,22.0,21.96,21.96,13300.0,16.5551,16.5852,16.5551,16.5551,13300.0
2011-11-11 10:35:00,21.96,21.99,21.96,21.98,19600.0,16.5551,16.5777,16.5551,16.5701,19600.0
2011-11-11 10:40:00,21.97,21.99,21.95,21.97,13300.0,16.5626,16.5777,16.5475,16.5626,13300.0
2011-11-11 10:45:00,21.98,21.98,21.92,21.95,16400.0,16.5701,16.5701,16.5249,16.5475,16400.0
2011-11-11 10:50:00,21.96,21.97,21.94,21.97,7100.0,16.5551,16.5626,16.54,16.5626,7100.0
2011-11-11 10:55:00,21.97,21.98,21.95,21.95,16200.0,16.5626,16.5701,16.5475,16.5475,16200.0
2011-11-11 11:00:00,21.96,22.0,21.96,21.96,24100.0,16.5551,16.5852,16.5551,16.5551,24100.0
2011-11-11 11:05:00,21.96,21.97,21.91,21.94,18500.0,16.5551,16.5626,16.5174,16.54,18500.0
2011-11-11 11:10:00,21.94,21.94,21.92,21.92,13100.0,16.54,16.54,16.5249,16.5249,13100.0
2011-11-11 11:15:00,21.92,21.95,21.91,21.92,14800.0,16.5249,16.5475,16.5174,16.5249,14800.0
2011-11-11 11:20:00,21.92,21.95,21.91,21.91,13800.0,16.5249,16.5475,16.5174,16.5174,13800.0
2011-11-11 11:25:00,21.91,21.92,21.87,21.87,10500.0,16.5174,16.5249,16.4872,16.4872,10500.0
2011-11-11 11:30:00,21.88,21.89,21.83,21.84,18000.0,16.4947,16.5023,16.457,16.4646,18000.0
2011-11-11 11:35:00,21.85,21.87,21.85,21.86,8100.0,16.4721,16.4872,16.4721,16.4797,8100.0
2011-11-11 11:40:00,21.86,21.86,21.85,21.86,5000.0,16.4797,16.4797,16.4721,16.4797,5000.0
2011-11-11 11:45:00,21.86,21.88,21.85,21.85,10800.0,16.4797,16.4947,16.4721,16.4721,10800.0
2011-11-11 11:50:00,21.84,21.85,21.83,21.83,6000.0,16.4646,16.4721,16.457,16.457,6000.0
2011-11-11 11:55:00,21.83,21.83,21.81,21.81,6800.0,16.457,16.457,16.442,16.442,6800.0
2011-11-11 12:00:00,21.81,21.86,21.81,21.84,12300.0,16.442,16.4797,16.442,16.4646,12300.0
2011-11-11 12:05:00,21.84,21.86,21.84,21.85,9900.0,16.4646,16.4797,16.4646,16.4721,9900.0
2011-11-11 12:10:00,21.84,21.85,21.84,21.84,3100.0,16.4646,16.4721,16.4646,16.4646,3100.0
2011-11-11 12:15:00,21.84,21.84,21.79,21.82,12300.0,16.4646,16.4646,16.4269,16.4495,12300.0
2011-11-11 12:20:00,21.83,21.83,21.81,21.83,7200.0,16.457,16.457,16.442,16.457,7200.0
2011-11-11 12:25:00,21.83,21.83,21.8,21.82,6300.0,16.457,16.457,16.4344,16.4495,6300.0
2011-11-11 12:30:00,21.83,21.83,21.82,21.83,2400.0,16.457,16.457,16.4495,16.457,2400.0
2011-11-11 12:35:00,21.83,21.83,21.83,21.83,5000.0,16.457,16.457,16.457,16.457,5000.0
2011-11-11 12:40:00,21.82,21.83,21.82,21.82,3500.0,16.4495,16.457,16.4495,16.4495,3500.0
2011-11-11 12:45:00,21.82,21.83,21.82,21.82,7100.0,16.4495,16.457,16.4495,16.4495,7100.0
2011-11-11 12:50:00,21.82,21.84,21.82,21.84,8200.0,16.4495,16.4646,16.4495,16.4646,8200.0
2011-11-11 12:55:00,21.84,21.84,21.83,21.84,8000.0,16.4646,16.4646,16.457,16.4646,8000.0
2011-11-11 13:00:00,21.84,21.84,21.77,21.79,59600.0,16.4646,16.4646,16.4118,16.4269,59600.0
2011-11-11 13:05:00,21.78,21.79,21.77,21.79,9100.0,16.4194,16.4269,16.4118,16.4269,9100.0
2011-11-11 13:10:00,21.8,21.83,21.79,21.83,73900.0,16.4344,16.457,16.4269,16.457,73900.0
2011-11-11 13:15:00,21.83,21.86,21.83,21.86,9500.0,16.457,16.4797,16.457,16.4797,9500.0
2011-11-11 13:20:00,21.86,21.86,21.83,21.83,34900.0,16.4797,16.4797,16.457,16.457,34900.0
2011-11-11 13:25:00,21.83,21.83,21.77,21.78,33900.0,16.457,16.457,16.4118,16.4194,33900.0
2011-11-11 13:30:00,21.79,21.82,21.79,21.8,19300.0,16.4269,16.4495,16.4269,16.4344,19300.0
2011-11-11 13:35:00,21.8,21.83,21.78,21.82,23300.0,16.4344,16.457,16.4194,16.4495,23300.0
2011-11-11 13:40:00,21.82,21.87,21.82,21.85,29800.0,16.4495,16.4872,16.4495,16.4721,29800.0
2011-11-11 13:45:00,21.84,21.87,21.83,21.85,41800.0,16.4646,16.4872,16.457,16.4721,41800.0
2011-11-11 13:50:00,21.85,21.87,21.84,21.87,23600.0,16.4721,16.4872,16.4646,16.4872,23600.0
2011-11-11 13:55:00,21.87,21.87,21.84,21.85,15200.0,16.4872,16.4872,16.4646,16.4721,15200.0
2011-11-11 14:00:00,21.86,21.86,21.84,21.85,12900.0,16.4797,16.4797,16.4646,16.4721,12900.0
2011-11-11 14:05:00,21.86,21.86,21.83,21.84,23900.0,16.4797,16.4797,16.457,16.4646,23900.0
2011-11-11 14:10:00,21.85,21.89,21.84,21.87,13300.0,16.4721,16.5023,16.4646,16.4872,13300.0
2011-11-11 14:15:00,21.87,21.9,21.86,21.88,20000.0,16.4872,16.5098,16.4797,16.4947,20000.0
2011-11-11 14:20:00,21.89,21.89,21.85,21.85,10800.0,16.5023,16.5023,16.4721,16.4721,10800.0
2011-11-11 14:25:00,21.85,21.86,21.84,21.86,12300.0,16.4721,16.4797,16.4646,16.4797,12300.0
2011-11-11 14:30:00,21.85,21.91,21.85,21.9,18900.0,16.4721,16.5174,16.4721,16.5098,18900.0
2011-11-11 14:35:00,21.91,21.92,21.88,21.88,21600.0,16.5174,16.5249,16.4947,16.4947,21600.0
2011-11-11 14:40:00,21.88,21.91,21.88,21.9,19700.0,16.4947,16.5174,16.4947,16.5098,19700.0
2011-11-11 14:45:00,21.91,21.92,21.87,21.87,12100.0,16.5174,16.5249,16.4872,16.4872,12100.0
2011-11-11 14:50:00,21.87,21.88,21.86,21.88,12400.0,16.4872,16.4947,16.4797,16.4947,12400.0
2011-11-11 14:55:00,21.88,21.88,21.84,21.87,22200.0,16.4947,16.4947,16.4646,16.4872,22200.0
2011-11-11 15:00:00,21.86,21.87,21.86,21.87,13300.0,16.4797,16.4872,16.4797,16.4872,13300.0
2011-11-11 15:05:00,21.87,21.87,21.83,21.87,27800.0,16.4872,16.4872,16.457,16.4872,27800.0
2011-11-11 15:10:00,21.87,21.87,21.84,21.86,14400.0,16.4872,16.4872,16.4646,16.4797,14400.0
2011-11-11 15:15:00,21.86,21.89,21.85,21.86,26400.0,16.4797,16.5023,16.4721,16.4797,26400.0
2011-11-11 15:20:00,21.87,21.87,21.84,21.84,23200.0,16.4872,16.4872,16.4646,16.4646,23200.0
2011-11-11 15:25:00,21.84,21.87,21.83,21.87,16700.0,16.4646,16.4872,16.457,16.4872,16700.0
2011-11-11 15:30:00,21.88,21.9,21.85,21.86,28000.0,16.4947,16.5098,16.4721,16.4797,28000.0
2011-11-11 15:35:00,21.86,21.86,21.85,21.85,16100.0,16.4797,16.4797,16.4721,16.4721,16100.0
2011-11-11 15:40:00,21.86,21.86,21.82,21.85,34100.0,16.4797,16.4797,16.4495,16.4721,34100.0
2011-11-11 15:45:00,21.86,21.89,21.85,21.89,38500.0,16.4797,16.5023,16.4721,16.5023,38500.0
2011-11-11 15:50:00,21.88,21.92,21.88,21.9,35600.0,16.4947,16.5249,16.4947,16.5098,35600.0
2011-11-11 15:55:00,21.89,21.91,21.86,21.9,88400.0,16.5023,16.5174,16.4797,16.5098,88400.0
2011-11-14 09:30:00,21.93,22.04,21.81,21.9,37700.0,16.5324,16.6154,16.442,16.5098,37700.0
2011-11-14 09:35:00,21.9,21.92,21.85,21.89,16400.0,16.5098,16.5249,16.4721,16.5023,16400.0
2011-11-14 09:40:00,21.88,21.89,21.68,21.68,9300.0,16.4947,16.5023,16.344,16.344,9300.0
2011-11-14 09:45:00,21.69,21.72,21.67,21.72,25200.0,16.3515,16.3741,16.3364,16.3741,25200.0
2011-11-14 09:50:00,21.72,21.72,21.65,21.67,24500.0,16.3741,16.3741,16.3214,16.3364,24500.0
2011-11-14 09:55:00,21.68,21.72,21.67,21.7,16200.0,16.344,16.3741,16.3364,16.359,16200.0
2011-11-14 10:00:00,21.7,21.74,21.66,21.7,25400.0,16.359,16.3892,16.3289,16.359,25400.0
2011-11-14 10:05:00,21.7,21.73,21.67,21.73,21500.0,16.359,16.3817,16.3364,16.3817,21500.0
2011-11-14 10:10:00,21.73,21.76,21.69,21.73,17200.0,16.3817,16.4043,16.3515,16.3817,17200.0
2011-11-14 10:15:00,21.73,21.73,21.69,21.71,8700.0,16.3817,16.3817,16.3515,16.3666,8700.0
2011-11-14 10:20:00,21.71,21.74,21.68,21.73,11000.0,16.3666,16.3892,16.344,16.3817,11000.0
2011-11-14 10:25:00,21.73,21.74,21.71,21.71,11200.0,16.3817,16.3892,16.3666,16.3666,11200.0
2011-11-14 10:30:00,21.72,21.72,21.66,21.7,11900.0,16.3741,16.3741,16.3289,16.359,11900.0
2011-11-14 10:35:00,21.7,21.73,21.69,21.71,11800.0,16.359,16.3817,16.3515,16.3666,11800.0
2011-11-14 10:40:00,21.7,21.71,21.67,21.71,12200.0,16.359,16.3666,16.3364,16.3666,12200.0
2011-11-14 10:45:00,21.72,21.73,21.65,21.71,12800.0,16.3741,16.3817,16.3214,16.3666,12800.0
2011-11-14 10:50:00,21.71,21.73,21.71,21.73,13800.0,16.3666,16.3817,16.3666,16.3817,13800.0
2011-11-14 10:55:00,21.73,21.74,21.69,21.69,22500.0,16.3817,16.3892,16.3515,16.3515,22500.0
2011-11-14 11:00:00,21.69,21.74,21.69,21.74,12200.0,16.3515,16.3892,16.3515,16.3892,12200.0
2011-11-14 11:05:00,21.74,21.76,21.73,21.75,12200.0,16.3892,16.4043,16.3817,16.3967,12200.0
2011-11-14 11:10:00,21.75,21.76,21.69,21.7,14700.0,16.3967,16.4043,16.3515,16.359,14700.0
2011-11-14 11:15:00,21.69,21.76,21.69,21.75,18700.0,16.3515,16.4043,16.3515,16.3967,18700.0
2011-11-14 11:20:00,21.75,21.77,21.72,21.77,22300.0,16.3967,16.4118,16.3741,16.4118,22300.0
2011-11-14 11:25:00,21.77,21.77,21.69,21.69,25500.0,16.4118,16.4118,16.3515,16.3515,25500.0
2011-11-14 11:30:00,21.7,21.74,21.7,21.74,10900.0,16.359,16.3892,16.359,16.3892,10900.0
2011-11-14 11:35:00,21.72,21.72,21.67,21.69,7900.0,16.3741,16.3741,16.3364,16.3515,7900.0
2011-11-14 11:40:00,21.7,21.7,21.64,21.64,9000.0,16.359,16.359,16.3138,16.3138,9000.0
2011-11-14 11:45:00,21.64,21.66,21.63,21.64,8400.0,16.3138,16.3289,16.3063,16.3138,8400.0
2011-11-14 11:50:00,21.64,21.67,21.58,21.61,16000.0,16.3138,16.3364,16.2686,16.2912,16000.0
2011-11-14 11:55:00,21.61,21.61,21.57,21.6,9700.0,16.2912,16.2912,16.261,16.2837,9700.0
2011-11-14 12:00:00,21.61,21.61,21.59,21.59,8400.0,16.2912,16.2912,16.2761,16.2761,8400.0
2011-11-14 12:05:00,21.6,21.64,21.59,21.64,9300.0,16.2837,16.3138,16.2761,16.3138,9300.0
2011-11-14 12:10:00,21.63,21.63,21.59,21.6,9800.0,16.3063,16.3063,16.2761,16.2837,9800.0
2011-11-14 12:15:00,21.6,21.62,21.56,21.56,10200.0,16.2837,16.2987,16.2535,16.2535,10200.0
2011-11-14 12:20:00,21.56,21.58,21.52,21.56,11000.0,16.2535,16.2686,16.2233,16.2535,11000.0
2011-11-14 12:25:00,21.56,21.57,21.54,21.57,5700.0,16.2535,16.261,16.2384,16.261,5700.0
2011-11-14 12:30:00,21.57,21.59,21.56,21.58,16600.0,16.261,16.2761,16.2535,16.2686,16600.0
2011-11-14 12:35:00,21.58,21.6,21.56,21.58,12400.0,16.2686,16.2837,16.2535,16.2686,12400.0
2011-11-14 12:40:00,21.59,21.61,21.59,21.61,6600.0,16.2761,16.2912,16.2761,16.2912,6600.0
2011-11-14 12:45:00,21.62,21.63,21.6,21.63,7400.0,16.2987,16.3063,16.2837,16.3063,7400.0
2011-11-14 12:50:00,21.62,21.63,21.6,21.62,7000.0,16.2987,16.3063,16.2837,16.2987,7000.0
2011-11-14 12:55:00,21.62,21.65,21.62,21.64,10200.0,16.2987,16.3214,16.2987,16.3138,10200.0
2011-11-14 13:00:00,21.63,21.64,21.62,21.63,9700.0,16.3063,16.3138,16.2987,16.3063,9700.0
2011-11-14 13:05:00,21.64,21.68,21.64,21.67,9900.0,16.3138,16.344,16.3138,16.3364,9900.0
2011-11-14 13:10:00,21.68,21.71,21.67,21.7,17100.0,16.344,16.3666,16.3364,16.359,17100.0
2011-11-14 13:15:00,21.7,21.74,21.7,21.74,12800.0,16.359,16.3892,16.359,16.3892,12800.0
2011-11-14 13:20:00,21.73,21.76,21.73,21.76,34300.0,16.3817,16.4043,16.3817,16.4043,34300.0
2011-11-14 13:25:00,21.75,21.76,21.74,21.75,22700.0,16.3967,16.4043,16.3892,16.3967,22700.0
2011-11-14 13:30:00,21.74,21.76,21.74,21.76,10100.0,16.3892,16.4043,16.3892,16.4043,10100.0
2011-11-14 13:35:00,21.75,21.8,21.75,21.76,19800.0,16.3967,16.4344,16.3967,16.4043,19800.0
2011-11-14 13:40:00,21.75,21.76,21.73,21.74,9700.0,16.3967,16.4043,16.3817,16.3892,9700.0
2011-11-14 13:45:00,21.74,21.74,21.72,21.72,10700.0,16.3892,16.3892,16.3741,16.3741,10700.0
2011-11-14 13:50:00,21.72,21.76,21.72,21.72,14800.0,16.3741,16.4043,16.3741,16.3741,14800.0
2011-11-14 13:55:00,21.73,21.73,21.68,21.7,21700.0,16.3817,16.3817,16.344,16.359,21700.0
2011-11-14 14:00:00,21.7,21.74,21.7,21.73,8800.0,16.359,16.3892,16.359,16.3817,8800.0
2011-11-14 14:05:00,21.72,21.75,21.72,21.75,6500.0,16.3741,16.3967,16.3741,16.3967,6500.0
2011-11-14 14:10:00,21.75,21.77,21.75,21.75,14100.0,16.3967,16.4118,16.3967,16.3967,14100.0
2011-11-14 14:15:00,21.75,21.76,21.71,21.72,10900.0,16.3967,16.4043,16.3666,16.3741,10900.0
2011-11-14 14:20:00,21.72,21.72,21.7,21.72,6100.0,16.3741,16.3741,16.359,16.3741,6100.0
2011-11-14 14:25:00,21.72,21.72,21.7,21.71,10300.0,16.3741,16.3741,16.359,16.3666,10300.0
2011-11-14 14:30:00,21.71,21.72,21.71,21.71,4600.0,16.3666,16.3741,16.3666,16.3666,4600.0
2011-11-14 14:35:00,21.72,21.72,21.69,21.7,15100.0,16.3741,16.3741,16.3515,16.359,15100.0
2011-11-14 14:40:00,21.71,21.71,21.69,21.7,14200.0,16.3666,16.3666,16.3515,16.359,14200.0
2011-11-14 14:45:00,21.71,21.71,21.65,21.66,13500.0,16.3666,16.3666,16.3214,16.3289,13500.0
2011-11-14 14:50:00,21.65,21.66,21.64,21.66,8900.0,16.3214,16.3289,16.3138,16.3289,8900.0
2011-11-14 14:55:00,21.65,21.65,21.6,21.6,15300.0,16.3214,16.3214,16.2837,16.2837,15300.0
2011-11-14 15:00:00,21.6,21.65,21.6,21.65,11700.0,16.2837,16.3214,16.2837,16.3214,11700.0
2011-11-14 15:05:00,21.64,21.65,21.63,21.64,12800.0,16.3138,16.3214,16.3063,16.3138,12800.0
2011-11-14 15:10:00,21.65,21.67,21.63,21.64,14400.0,16.3214,16.3364,16.3063,16.3138,14400.0
2011-11-14 15:15:00,21.64,21.65,21.61,21.61,19100.0,16.3138,16.3214,16.2912,16.2912,19100.0
2011-11-14 15:20:00,21.62,21.64,21.62,21.63,18400.0,16.2987,16.3138,16.2987,16.3063,18400.0
2011-11-14 15:25:00,21.63,21.66,21.62,21.64,27500.0,16.3063,16.3289,16.2987,16.3138,27500.0
2011-11-14 15:30:00,21.64,21.68,21.64,21.67,31900.0,16.3138,16.344,16.3138,16.3364,31900.0
2011-11-14 15:35:00,21.67,21.67,21.62,21.63,47400.0,16.3364,16.3364,16.2987,16.3063,47400.0
2011-11-14 15:40:00,21.62,21.66,21.61,21.62,41000.0,16.2987,16.3289,16.2912,16.2987,41000.0
2011-11-14 15:45:00,21.62,21.64,21.59,21.6,53500.0,16.2987,16.3138,16.2761,16.2837,53500.0
2011-11-14 15:50:00,21.6,21.62,21.58,21.62,33600.0,16.2837,16.2987,16.2686,16.2987,33600.0
2011-11-14 15:55:00,21.61,21.62,21.55,21.6,125300.0,16.2912,16.2987,16.246,16.2837,125300.0
2011-11-15 09:30:00,21.53,21.59,21.5,21.5,13100.0,16.2309,16.2761,16.2083,16.2083,13100.0
2011-11-15 09:35:00,21.52,21.55,21.45,21.55,9900.0,16.2233,16.246,16.1706,16.246,9900.0
2011-11-15 09:40:00,21.53,21.54,21.42,21.44,15900.0,16.2309,16.2384,16.148,16.163,15900.0
2011-11-15 09:45:00,21.44,21.56,21.44,21.51,29100.0,16.163,16.2535,16.163,16.2158,29100.0
2011-11-15 09:50:00,21.51,21.52,21.45,21.46,18800.0,16.2158,16.2233,16.1706,16.1781,18800.0
2011-11-15 09:55:00,21.48,21.5,21.38,21.38,30100.0,16.1932,16.2083,16.1178,16.1178,30100.0
2011-11-15 10:00:00,21.38,21.44,21.36,21.44,15900.0,16.1178,16.163,16.1027,16.163,15900.0
2011-11-15 10:05:00,21.44,21.49,21.43,21.49,12900.0,16.163,16.2007,16.1555,16.2007,12900.0
2011-11-15 10:10:00,21.49,21.5,21.45,21.46,13900.0,16.2007,16.2083,16.1706,16.1781,13900.0
2011-11-15 10:15:00,21.46,21.49,21.46,21.47,7200.0,16.1781,16.2007,16.1781,16.1857,7200.0
2011-11-15 10:20:00,21.46,21.49,21.43,21.44,22100.0,16.1781,16.2007,16.1555,16.163,22100.0
2011-11-15 10:25:00,21.44,21.48,21.44,21.47,14700.0,16.163,16.1932,16.163,16.1857,14700.0
2011-11-15 10:30:00,21.48,21.51,21.47,21.49,18400.0,16.1932,16.2158,16.1857,16.2007,18400.0
2011-11-15 10:35:00,21.49,21.51,21.49,21.49,11800.0,16.2007,16.2158,16.2007,16.2007,11800.0
2011-11-15 10:40:00,21.49,21.5,21.47,21.49,18100.0,16.2007,16.2083,16.1857,16.2007,18100.0
2011-11-15 10:45:00,21.49,21.49,21.43,21.44,13600.0,16.2007,16.2007,16.1555,16.163,13600.0
2011-11-15 10:50:00,21.44,21.45,21.43,21.43,9600.0,16.163,16.1706,16.1555,16.1555,9600.0
2011-11-15 10:55:00,21.43,21.45,21.41,21.41,9600.0,16.1555,16.1706,16.1404,16.1404,9600.0
2011-11-15 11:00:00,21.41,21.44,21.41,21.44,6600.0,16.1404,16.163,16.1404,16.163,6600.0
2011-11-15 11:05:00,21.45,21.46,21.42,21.43,8000.0,16.1706,16.1781,16.148,16.1555,8000.0
2011-11-15 11:10:00,21.44,21.46,21.43,21.46,7700.0,16.163,16.1781,16.1555,16.1781,7700.0
2011-11-15 11:15:00,21.47,21.48,21.42,21.42,18600.0,16.1857,16.1932,16.148,16.148,18600.0
2011-11-15 11:20:00,21.42,21.42,21.4,21.42,12000.0,16.148,16.148,16.1329,16.148,12000.0
2011-11-15 11:25:00,21.42,21.46,21.4,21.46,11700.0,16.148,16.1781,16.1329,16.1781,11700.0
2011-11-15 11:30:00,21.45,21.45,21.42,21.43,14900.0,16.1706,16.1706,16.148,16.1555,14900.0
2011-11-15 11:35:00,21.42,21.46,21.42,21.43,24000.0,16.148,16.1781,16.148,16.1555,24000.0
2011-11-15 11:40:00,21.44,21.47,21.44,21.47,2400.0,16.163,16.1857,16.163,16.1857,2400.0
2011-11-15 11:45:00,21.47,21.49,21.45,21.49,10100.0,16.1857,16.2007,16.1706,16.2007,10100.0
2011-11-15 11:50:00,21.48,21.49,21.47,21.49,8100.0,16.1932,16.2007,16.1857,16.2007,8100.0
2011-11-15 11:55:00,21.49,21.52,21.48,21.5,40600.0,16.2007,16.2233,16.1932,16.2083,40600.0
2011-11-15 12:00:00,21.5,21.56,21.5,21.56,9000.0,16.2083,16.2535,16.2083,16.2535,9000.0
2011-11-15 12:05:00,21.57,21.58,21.54,21.54,25500.0,16.261,16.2686,16.2384,16.2384,25500.0
2011-11-15 12:10:00,21.53,21.55,21.53,21.55,2800.0,16.2309,16.246,16.2309,16.246,2800.0
2011-11-15 12:15:00,21.55,21.55,21.5,21.51,32500.0,16.246,16.246,16.2083,16.2158,32500.0
2011-11-15 12:20:00,21.51,21.56,21.51,21.56,11000.0,16.2158,16.2535,16.2158,16.2535,11000.0
2011-11-15 12:25:00,21.56,21.59,21.56,21.57,9800.0,16.2535,16.2761,16.2535,16.261,9800.0
2011-11-15 12:30:00,21.58,21.62,21.56,21.61,23800.0,16.2686,16.2987,16.2535,16.2912,23800.0
2011-11-15 12:35:00,21.62,21.64,21.56,21.56,25700.0,16.2987,16.3138,16.2535,16.2535,25700.0
2011-11-15 12:40:00,21.56,21.6,21.56,21.58,15200.0,16.2535,16.2837,16.2535,16.2686,15200.0
2011-11-15 12:45:00,21.58,21.59,21.58,21.59,6700.0,16.2686,16.2761,16.2686,16.2761,6700.0
2011-11-15 12:50:00,21.59,21.59,21.58,21.58,2800.0,16.2761,16.2761,16.2686,16.2686,2800.0
2011-11-15 12:55:00,21.58,21.6,21.58,21.6,6600.0,16.2686,16.2837,16.2686,16.2837,6600.0
2011-11-15 13:00:00,21.6,21.64,21.59,21.6,34000.0,16.2837,16.3138,16.2761,16.2837,34000.0
2011-11-15 13:05:00,21.61,21.61,21.59,21.59,11800.0,16.2912,16.2912,16.2761,16.2761,11800.0
2011-11-15 13:10:00,21.59,21.6,21.52,21.53,14300.0,16.2761,16.2837,16.2233,16.2309,14300.0
2011-11-15 13:15:00,21.53,21.55,21.52,21.52,9700.0,16.2309,16.246,16.2233,16.2233,9700.0
2011-11-15 13:20:00,21.53,21.54,21.5,21.5,10100.0,16.2309,16.2384,16.2083,16.2083,10100.0
2011-11-15 13:25:00,21.5,21.52,21.5,21.51,8300.0,16.2083,16.2233,16.2083,16.2158,8300.0
2011-11-15 13:30:00,21.52,21.53,21.51,21.51,19400.0,16.2233,16.2309,16.2158,16.2158,19400.0
2011-11-15 13:35:00,21.51,21.55,21.51,21.55,24700.0,16.2158,16.246,16.2158,16.246,24700.0
2011-11-15 13:40:00,21.55,21.55,21.53,21.55,10300.0,16.246,16.246,16.2309,16.246,10300.0
2011-11-15 13:45:00,21.55,21.56,21.53,21.53,20700.0,16.246,16.2535,16.2309,16.2309,20700.0
2011-11-15 13:50:00,21.53,21.56,21.53,21.55,8600.0,16.2309,16.2535,16.2309,16.246,8600.0
2011-11-15 13:55:00,21.56,21.56,21.51,21.51,12200.0,16.2535,16.2535,16.2158,16.2158,12200.0
2011-11-15 14:00:00,21.52,21.54,21.51,21.54,12400.0,16.2233,16.2384,16.2158,16.2384,12400.0
2011-11-15 14:05:00,21.53,21.57,21.53,21.56,12200.0,16.2309,16.261,16.2309,16.2535,12200.0
2011-11-15 14:10:00,21.56,21.6,21.56,21.6,11000.0,16.2535,16.2837,16.2535,16.2837,11000.0
2011-11-15 14:15:00,21.6,21.6,21.53,21.53,16700.0,16.2837,16.2837,16.2309,16.2309,16700.0
2011-11-15 14:20:00,21.53,21.55,21.51,21.52,17600.0,16.2309,16.246,16.2158,16.2233,17600.0
2011-11-15 14:25:00,21.52,21.53,21.5,21.52,13500.0,16.2233,16.2309,16.2083,16.2233,13500.0
2011-11-15 14:30:00,21.53,21.55,21.53,21.54,12600.0,16.2309,16.246,16.2309,16.2384,12600.0
2011-11-15 14:35:00,21.54,21.54,21.52,21.53,15400.0,16.2384,16.2384,16.2233,16.2309,15400.0
2011-11-15 14:40:00,21.54,21.56,21.5,21.51,37600.0,16.2384,16.2535,16.2083,16.2158,37600.0
2011-11-15 14:45:00,21.5,21.52,21.5,21.51,28800.0,16.2083,16.2233,16.2083,16.2158,28800.0
2011-11-15 14:50:00,21.51,21.52,21.5,21.5,39600.0,16.2158,16.2233,16.2083,16.2083,39600.0
2011-11-15 14:55:00,21.51,21.51,21.49,21.5,18800.0,16.2158,16.2158,16.2007,16.2083,18800.0
2011-11-15 15:00:00,21.5,21.52,21.49,21.49,47500.0,16.2083,16.2233,16.2007,16.2007,47500.0
2011-11-15 15:05:00,21.49,21.5,21.49,21.5,25100.0,16.2007,16.2083,16.2007,16.2083,25100.0
2011-11-15 15:10:00,21.49,21.51,21.48,21.48,48500.0,16.2007,16.2158,16.1932,16.1932,48500.0
2011-11-15 15:15:00,21.49,21.5,21.48,21.49,16700.0,16.2007,16.2083,16.1932,16.2007,16700.0
2011-11-15 15:20:00,21.49,21.51,21.44,21.46,109400.0,16.2007,16.2158,16.163,16.1781,109400.0
2011-11-15 15:25:00,21.46,21.49,21.45,21.49,32400.0,16.1781,16.2007,16.1706,16.2007,32400.0
2011-11-15 15:30:00,21.49,21.49,21.45,21.45,74800.0,16.2007,16.2007,16.1706,16.1706,74800.0
2011-11-15 15:35:00,21.45,21.47,21.44,21.44,93100.0,16.1706,16.1857,16.163,16.163,93100.0
2011-11-15 15:40:00,21.44,21.47,21.42,21.46,49100.0,16.163,16.1857,16.148,16.1781,49100.0
2011-11-15 15:45:00,21.45,21.45,21.41,21.42,102600.0,16.1706,16.1706,16.1404,16.148,102600.0
2011-11-15 15:50:00,21.41,21.41,21.37,21.39,67100.0,16.1404,16.1404,16.1103,16.1253,67100.0
2011-11-15 15:55:00,21.38,21.39,21.36,21.37,190600.0,16.1178,16.1253,16.1027,16.1103,190600.0
2011-11-16 09:30:00,21.19,21.27,21.08,21.1,34600.0,15.9746,16.0349,15.8916,15.9067,34600.0
2011-11-16 09:35:00,21.12,21.15,21.09,21.11,21800.0,15.9218,15.9444,15.8992,15.9143,21800.0
2011-11-16 09:40:00,21.12,21.16,21.06,21.07,47800.0,15.9218,15.952,15.8766,15.8841,47800.0
2011-11-16 09:45:00,21.09,21.12,21.07,21.1,17100.0,15.8992,15.9218,15.8841,15.9067,17100.0
2011-11-16 09:50:00,21.1,21.14,21.1,21.11,25700.0,15.9067,15.9369,15.9067,15.9143,25700.0
2011-11-16 09:55:00,21.11,21.13,21.09,21.1,21700.0,15.9143,15.9293,15.8992,15.9067,21700.0
2011-11-16 10:00:00,21.12,21.14,21.03,21.04,50500.0,15.9218,15.9369,15.854,15.8615,50500.0
2011-11-16 10:05:00,21.04,21.05,21.02,21.04,17700.0,15.8615,15.869,15.8464,15.8615,17700.0
2011-11-16 10:10:00,21.04,21.1,21.04,21.07,14600.0,15.8615,15.9067,15.8615,15.8841,14600.0
2011-11-16 10:15:00,21.08,21.15,21.08,21.12,15600.0,15.8916,15.9444,15.8916,15.9218,15600.0
2011-11-16 10:20:00,21.13,21.14,21.04,21.11,42300.0,15.9293,15.9369,15.8615,15.9143,42300.0
2011-11-16 10:25:00,21.11,21.16,21.09,21.09,80700.0,15.9143,15.952,15.8992,15.8992,80700.0
2011-11-16 10:30:00,21.08,21.15,21.06,21.14,13900.0,15.8916,15.9444,15.8766,15.9369,13900.0
2011-11-16 10:35:00,21.15,21.15,21.11,21.13,17900.0,15.9444,15.9444,15.9143,15.9293,17900.0
2011-11-16 10:40:00,21.14,21.2,21.13,21.16,21200.0,15.9369,15.9821,15.9293,15.952,21200.0
2011-11-16 10:45:00,21.17,21.17,21.14,21.15,17400.0,15.9595,15.9595,15.9369,15.9444,17400.0
2011-11-16 10:50:00,21.15,21.17,21.14,21.15,25500.0,15.9444,15.9595,15.9369,15.9444,25500.0
2011-11-16 10:55:00,21.15,21.18,21.13,21.15,33800.0,15.9444,15.967,15.9293,15.9444,33800.0
2011-11-16 11:00:00,21.15,21.17,21.14,21.14,53600.0,15.9444,15.9595,15.9369,15.9369,53600.0
2011-11-16 11:05:00,21.13,21.16,21.13,21.15,19500.0,15.9293,15.952,15.9293,15.9444,19500.0
2011-11-16 11:10:00,21.16,21.17,21.13,21.17,17700.0,15.952,15.9595,15.9293,15.9595,17700.0
2011-11-16 11:15:00,21.17,21.19,21.14,21.18,25200.0,15.9595,15.9746,15.9369,15.967,25200.0
2011-11-16 11:20:00,21.18,21.28,21.17,21.27,25100.0,15.967,16.0424,15.9595,16.0349,25100.0
2011-11-16 11:25:00,21.28,21.28,21.16,21.17,32600.0,16.0424,16.0424,15.952,15.9595,32600.0
2011-11-16 11:30:00,21.17,21.21,21.17,21.17,12300.0,15.9595,15.9896,15.9595,15.9595,12300.0
2011-11-16 11:35:00,21.17,21.18,21.14,21.14,18700.0,15.9595,15.967,15.9369,15.9369,18700.0
2011-11-16 11:40:00,21.15,21.16,21.13,21.13,11200.0,15.9444,15.952,15.9293,15.9293,11200.0
2011-11-16 11:45:00,21.13,21.16,21.11,21.12,12700.0,15.9293,15.952,15.9143,15.9218,12700.0
2011-11-16 11:50:00,21.12,21.15,21.11,21.13,9500.0,15.9218,15.9444,15.9143,15.9293,9500.0
2011-11-16 11:55:00,21.13,21.13,21.09,21.1,18600.0,15.9293,15.9293,15.8992,15.9067,18600.0
2011-11-16 12:00:00,21.1,21.1,21.1,21.1,4800.0,15.9067,15.9067,15.9067,15.9067,4800.0
2011-11-16 12:05:00,21.1,21.1,21.08,21.08,9800.0,15.9067,15.9067,15.8916,15.8916,9800.0
2011-11-16 12:10:00,21.09,21.09,21.04,21.06,8100.0,15.8992,15.8992,15.8615,15.8766,8100.0
2011-11-16 12:15:00,21.07,21.1,21.07,21.1,6300.0,15.8841,15.9067,15.8841,15.9067,6300.0
2011-11-16 12:20:00,21.11,21.11,21.08,21.09,19600.0,15.9143,15.9143,15.8916,15.8992,19600.0
2011-11-16 12:25:00,21.09,21.1,21.07,21.09,7800.0,15.8992,15.9067,15.8841,15.8992,7800.0
2011-11-16 12:30:00,21.09,21.1,21.08,21.1,6100.0,15.8992,15.9067,15.8916,15.9067,6100.0
2011-11-16 12:35:00,21.1,21.14,21.09,21.14,8100.0,15.9067,15.9369,15.8992,15.9369,8100.0
2011-11-16 12:40:00,21.14,21.16,21.14,21.15,9100.0,15.9369,15.952,15.9369,15.9444,9100.0
2011-11-16 12:45:00,21.15,21.15,21.13,21.13,20900.0,15.9444,15.9444,15.9293,15.9293,20900.0
2011-11-16 12:50:00,21.13,21.14,21.11,21.13,10200.0,15.9293,15.9369,15.9143,15.9293,10200.0
2011-11-16 12:55:00,21.13,21.17,21.13,21.17,5500.0,15.9293,15.9595,15.9293,15.9595,5500.0
2011-11-16 13:00:00,21.18,21.2,21.17,21.2,10600.0,15.967,15.9821,15.9595,15.9821,10600.0
2011-11-16 13:05:00,21.19,21.2,21.18,21.19,12000.0,15.9746,15.9821,15.967,15.9746,12000.0
2011-11-16 13:10:00,21.18,21.18,21.17,21.17,16800.0,15.967,15.967,15.9595,15.9595,16800.0
2011-11-16 13:15:00,21.17,21.17,21.15,21.17,8500.0,15.9595,15.9595,15.9444,15.9595,8500.0
2011-11-16 13:20:00,21.17,21.18,21.16,21.18,13500.0,15.9595,15.967,15.952,15.967,13500.0
2011-11-16 13:25:00,21.18,21.21,21.17,21.18,40500.0,15.967,15.9896,15.9595,15.967,40500.0
2011-11-16 13:30:00,21.18,21.18,21.17,21.17,6200.0,15.967,15.967,15.9595,15.9595,6200.0
2011-11-16 13:35:00,21.18,21.22,21.17,21.22,13000.0,15.967,15.9972,15.9595,15.9972,13000.0
2011-11-16 13:40:00,21.22,21.26,21.21,21.26,14000.0,15.9972,16.0273,15.9896,16.0273,14000.0
2011-11-16 13:45:00,21.27,21.27,21.24,21.24,37600.0,16.0349,16.0349,16.0123,16.0123,37600.0
2011-11-16 13:50:00,21.24,21.24,21.23,21.23,12400.0,16.0123,16.0123,16.0047,16.0047,12400.0
2011-11-16 13:55:00,21.23,21.24,21.21,21.21,10000.0,16.0047,16.0123,15.9896,15.9896,10000.0
2011-11-16 14:00:00,21.21,21.25,21.21,21.23,25100.0,15.9896,16.0198,15.9896,16.0047,25100.0
2011-11-16 14:05:00,21.23,21.24,21.23,21.24,9000.0,16.0047,16.0123,16.0047,16.0123,9000.0
2011-11-16 14:10:00,21.24,21.24,21.19,21.2,15700.0,16.0123,16.0123,15.9746,15.9821,15700.0
2011-11-16 14:15:00,21.21,21.22,21.2,21.21,12700.0,15.9896,15.9972,15.9821,15.9896,12700.0
2011-11-16 14:20:00,21.22,21.24,21.21,21.23,17800.0,15.9972,16.0123,15.9896,16.0047,17800.0
2011-11-16 14:25:00,21.24,21.24,21.22,21.22,17900.0,16.0123,16.0123,15.9972,15.9972,17900.0
2011-11-16 14:30:00,21.22,21.23,21.19,21.19,32700.0,15.9972,16.0047,15.9746,15.9746,32700.0
2011-11-16 14:35:00,21.2,21.21,21.19,21.21,17800.0,15.9821,15.9896,15.9746,15.9896,17800.0
2011-11-16 14:40:00,21.21,21.22,21.2,21.21,13400.0,15.9896,15.9972,15.9821,15.9896,13400.0
2011-11-16 14:45:00,21.21,21.21,21.15,21.15,25600.0,15.9896,15.9896,15.9444,15.9444,25600.0
2011-11-16 14:50:00,21.16,21.16,21.12,21.14,14500.0,15.952,15.952,15.9218,15.9369,14500.0
2011-11-16 14:55:00,21.15,21.15,21.13,21.13,25200.0,15.9444,15.9444,15.9293,15.9293,25200.0
2011-11-16 15:00:00,21.13,21.13,21.12,21.13,14400.0,15.9293,15.9293,15.9218,15.9293,14400.0
2011-11-16 15:05:00,21.13,21.14,21.12,21.14,29200.0,15.9293,15.9369,15.9218,15.9369,29200.0
2011-11-16 15:10:00,21.14,21.14,21.07,21.1,40300.0,15.9369,15.9369,15.8841,15.9067,40300.0
2011-11-16 15:15:00,21.09,21.09,21.03,21.07,33500.0,15.8992,15.8992,15.854,15.8841,33500.0
2011-11-16 15:20:00,21.06,21.07,20.99,21.01,186500.0,15.8766,15.8841,15.8238,15.8389,186500.0
2011-11-16 15:25:00,21.01,21.01,20.93,20.93,54200.0,15.8389,15.8389,15.7786,15.7786,54200.0
2011-11-16 15:30:00,20.92,20.93,20.82,20.85,67900.0,15.771,15.7786,15.6956,15.7183,67900.0
2011-11-16 15:35:00,20.85,20.9,20.83,20.88,69800.0,15.7183,15.7559,15.7032,15.7409,69800.0
2011-11-16 15:40:00,20.88,20.9,20.82,20.88,111800.0,15.7409,15.7559,15.6956,15.7409,111800.0
2011-11-16 15:45:00,20.89,20.94,20.87,20.92,192800.0,15.7484,15.7861,15.7333,15.771,192800.0
2011-11-16 15:50:00,20.91,20.94,20.84,20.87,258800.0,15.7635,15.7861,15.7107,15.7333,258800.0
2011-11-16 15:55:00,20.88,20.9,20.83,20.87,235200.0,15.7409,15.7559,15.7032,15.7333,235200.0
2011-11-17 09:30:00,20.85,20.91,20.75,20.91,26600.0,15.7183,15.7635,15.6429,15.7635,26600.0
2011-11-17 09:35:00,20.92,20.92,20.81,20.81,14500.0,15.771,15.771,15.6881,15.6881,14500.0
2011-11-17 09:40:00,20.8,20.9,20.8,20.86,14400.0,15.6806,15.7559,15.6806,15.7258,14400.0
2011-11-17 09:45:00,20.86,20.87,20.76,20.77,21100.0,15.7258,15.7333,15.6504,15.6579,21100.0
2011-11-17 09:50:00,20.78,20.82,20.78,20.81,13600.0,15.6655,15.6956,15.6655,15.6881,13600.0
2011-11-17 09:55:00,20.81,20.88,20.81,20.86,12900.0,15.6881,15.7409,15.6881,15.7258,12900.0
2011-11-17 10:00:00,20.85,20.89,20.81,20.85,53000.0,15.7183,15.7484,15.6881,15.7183,53000.0
2011-11-17 10:05:00,20.84,20.94,20.8,20.93,25200.0,15.7107,15.7861,15.6806,15.7786,25200.0
2011-11-17 10:10:00,20.94,20.95,20.92,20.94,13200.0,15.7861,15.7936,15.771,15.7861,13200.0
2011-11-17 10:15:00,20.94,20.98,20.9,20.92,18100.0,15.7861,15.8163,15.7559,15.771,18100.0
2011-11-17 10:20:00,20.92,20.95,20.89,20.94,20500.0,15.771,15.7936,15.7484,15.7861,20500.0
2011-11-17 10:25:00,20.95,20.96,20.93,20.94,43900.0,15.7936,15.8012,15.7786,15.7861,43900.0
2011-11-17 10:30:00,20.95,20.96,20.88,20.93,71300.0,15.7936,15.8012,15.7409,15.7786,71300.0
2011-11-17 10:35:00,20.94,21.01,20.94,21.01,35400.0,15.7861,15.8389,15.7861,15.8389,35400.0
2011-11-17 10:40:00,21.01,21.06,21.0,21.01,32300.0,15.8389,15.8766,15.8313,15.8389,32300.0
2011-11-17 10:45:00,21.01,21.02,20.99,20.99,38400.0,15.8389,15.8464,15.8238,15.8238,38400.0
2011-11-17 10:50:00,20.99,21.01,20.96,20.98,68300.0,15.8238,15.8389,15.8012,15.8163,68300.0
2011-11-17 10:55:00,20.97,21.02,20.96,20.99,38600.0,15.8087,15.8464,15.8012,15.8238,38600.0
2011-11-17 11:00:00,20.99,21.03,20.98,21.0,39300.0,15.8238,15.854,15.8163,15.8313,39300.0
2011-11-17 11:05:00,20.99,20.99,20.96,20.98,17100.0,15.8238,15.8238,15.8012,15.8163,17100.0
2011-11-17 11:10:00,20.99,21.02,20.99,21.01,22000.0,15.8238,15.8464,15.8238,15.8389,22000.0
2011-11-17 11:15:00,21.01,21.02,20.98,21.01,40200.0,15.8389,15.8464,15.8163,15.8389,40200.0
2011-11-17 11:20:00,21.01,21.02,20.97,21.01,39400.0,15.8389,15.8464,15.8087,15.8389,39400.0
2011-11-17 11:25:00,21.01,21.01,20.98,20.98,40700.0,15.8389,15.8389,15.8163,15.8163,40700.0
2011-11-17 11:30:00,20.98,21.04,20.98,21.04,17500.0,15.8163,15.8615,15.8163,15.8615,17500.0
2011-11-17 11:35:00,21.04,21.04,21.0,21.02,31600.0,15.8615,15.8615,15.8313,15.8464,31600.0
2011-11-17 11:40:00,21.02,21.05,21.02,21.03,13500.0,15.8464,15.869,15.8464,15.854,13500.0
2011-11-17 11:45:00,21.03,21.04,20.99,21.01,9700.0,15.854,15.8615,15.8238,15.8389,9700.0
2011-11-17 11:50:00,21.01,21.02,21.0,21.01,18300.0,15.8389,15.8464,15.8313,15.8389,18300.0
2011-11-17 11:55:00,21.01,21.03,21.0,21.02,14700.0,15.8389,15.854,15.8313,15.8464,14700.0
2011-11-17 12:00:00,21.03,21.03,20.97,20.98,14600.0,15.854,15.854,15.8087,15.8163,14600.0
2011-11-17 12:05:00,20.98,20.98,20.95,20.96,7500.0,15.8163,15.8163,15.7936,15.8012,7500.0
2011-11-17 12:10:00,20.95,20.96,20.93,20.93,7700.0,15.7936,15.8012,15.7786,15.7786,7700.0
2011-11-17 12:15:00,20.93,20.95,20.93,20.94,6500.0,15.7786,15.7936,15.7786,15.7861,6500.0
2011-11-17 12:20:00,20.95,20.97,20.94,20.95,8400.0,15.7936,15.8087,15.7861,15.7936,8400.0
2011-11-17 12:25:00,20.95,20.95,20.89,20.89,16900.0,15.7936,15.7936,15.7484,15.7484,16900.0
2011-11-17 12:30:00,20.88,20.89,20.75,20.76,34500.0,15.7409,15.7484,15.6429,15.6504,34500.0
2011-11-17 12:35:00,20.76,20.78,20.62,20.68,59600.0,15.6504,15.6655,15.5449,15.5901,59600.0
2011-11-17 12:40:00,20.68,20.68,20.58,20.66,38900.0,15.5901,15.5901,15.5147,15.575,38900.0
2011-11-17 12:45:00,20.67,20.7,20.64,20.66,20800.0,15.5826,15.6052,15.5599,15.575,20800.0
2011-11-17 12:50:00,20.67,20.71,20.67,20.69,19100.0,15.5826,15.6127,15.5826,15.5976,19100.0
2011-11-17 12:55:00,20.7,20.7,20.62,20.66,26700.0,15.6052,15.6052,15.5449,15.575,26700.0
2011-11-17 13:00:00,20.66,20.67,20.58,20.59,16500.0,15.575,15.5826,15.5147,15.5222,16500.0
2011-11-17 13:05:00,20.58,20.63,20.56,20.57,18800.0,15.5147,15.5524,15.4996,15.5072,18800.0
2011-11-17 13:10:00,20.57,20.62,20.56,20.6,15700.0,15.5072,15.5449,15.4996,15.5298,15700.0
2011-11-17 13:15:00,20.6,20.66,20.59,20.66,12600.0,15.5298,15.575,15.5222,15.575,12600.0
2011-11-17 13:20:00,20.66,20.69,20.65,20.69,20900.0,15.575,15.5976,15.5675,15.5976,20900.0
2011-11-17 13:25:00,20.69,20.69,20.63,20.66,16300.0,15.5976,15.5976,15.5524,15.575,16300.0
2011-11-17 13:30:00,20.66,20.67,20.62,20.62,13500.0,15.575,15.5826,15.5449,15.5449,13500.0
2011-11-17 13:35:00,20.63,20.66,20.62,20.62,14500.0,15.5524,15.575,15.5449,15.5449,14500.0
2011-11-17 13:40:00,20.62,20.62,20.54,20.55,66800.0,15.5449,15.5449,15.4846,15.4921,66800.0
2011-11-17 13:45:00,20.56,20.56,20.54,20.55,13200.0,15.4996,15.4996,15.4846,15.4921,13200.0
2011-11-17 13:50:00,20.56,20.56,20.48,20.52,55300.0,15.4996,15.4996,15.4393,15.4695,55300.0
2011-11-17 13:55:00,20.51,20.63,20.51,20.61,37000.0,15.4619,15.5524,15.4619,15.5373,37000.0
2011-11-17 14:00:00,20.61,20.62,20.59,20.59,15800.0,15.5373,15.5449,15.5222,15.5222,15800.0
2011-11-17 14:05:00,20.6,20.64,20.59,20.63,19800.0,15.5298,15.5599,15.5222,15.5524,19800.0
2011-11-17 14:10:00,20.61,20.64,20.6,20.62,20600.0,15.5373,15.5599,15.5298,15.5449,20600.0
2011-11-17 14:15:00,20.63,20.64,20.6,20.61,18000.0,15.5524,15.5599,15.5298,15.5373,18000.0
2011-11-17 14:20:00,20.6,20.64,20.59,20.59,23300.0,15.5298,15.5599,15.5222,15.5222,23300.0
2011-11-17 14:25:00,20.59,20.63,20.56,20.62,32000.0,15.5222,15.5524,15.4996,15.5449,32000.0
2011-11-17 14:30:00,20.63,20.66,20.62,20.62,27900.0,15.5524,15.575,15.5449,15.5449,27900.0
2011-11-17 14:35:00,20.62,20.64,20.57,20.6,22600.0,15.5449,15.5599,15.5072,15.5298,22600.0
2011-11-17 14:40:00,20.6,20.66,20.6,20.65,25100.0,15.5298,15.575,15.5298,15.5675,25100.0
2011-11-17 14:45:00,20.65,20.71,20.64,20.68,19200.0,15.5675,15.6127,15.5599,15.5901,19200.0
2011-11-17 14:50:00,20.69,20.74,20.68,20.73,28900.0,15.5976,15.6353,15.5901,15.6278,28900.0
2011-11-17 14:55:00,20.73,20.75,20.72,20.75,21000.0,15.6278,15.6429,15.6203,15.6429,21000.0
2011-11-17 15:00:00,20.75,20.77,20.7,20.74,30800.0,15.6429,15.6579,15.6052,15.6353,30800.0
2011-11-17 15:05:00,20.74,20.75,20.73,20.73,25000.0,15.6353,15.6429,15.6278,15.6278,25000.0
2011-11-17 15:10:00,20.73,20.73,20.71,20.72,44000.0,15.6278,15.6278,15.6127,15.6203,44000.0
2011-11-17 15:15:00,20.72,20.74,20.7,20.71,23400.0,15.6203,15.6353,15.6052,15.6127,23400.0
2011-11-17 15:20:00,20.72,20.79,20.71,20.75,61900.0,15.6203,15.673,15.6127,15.6429,61900.0
2011-11-17 15:25:00,20.75,20.77,20.72,20.72,47600.0,15.6429,15.6579,15.6203,15.6203,47600.0
2011-11-17 15:30:00,20.72,20.75,20.69,20.71,46300.0,15.6203,15.6429,15.5976,15.6127,46300.0
2011-11-17 15:35:00,20.71,20.73,20.66,20.67,48000.0,15.6127,15.6278,15.575,15.5826,48000.0
2011-11-17 15:40:00,20.67,20.7,20.65,20.68,48200.0,15.5826,15.6052,15.5675,15.5901,48200.0
2011-11-17 15:45:00,20.67,20.76,20.66,20.71,78800.0,15.5826,15.6504,15.575,15.6127,78800.0
2011-11-17 15:50:00,20.72,20.72,20.67,20.7,41300.0,15.6203,15.6203,15.5826,15.6052,41300.0
2011-11-17 15:55:00,20.7,20.76,20.65,20.75,135500.0,15.6052,15.6504,15.5675,15.6429,135500.0
2011-11-18 09:30:00,20.86,20.96,20.86,20.93,154500.0,15.7258,15.8012,15.7258,15.7786,154500.0
2011-11-18 09:35:00,20.95,21.01,20.94,21.0,23900.0,15.7936,15.8389,15.7861,15.8313,23900.0
2011-11-18 09:40:00,20.99,21.0,20.94,20.96,43900.0,15.8238,15.8313,15.7861,15.8012,43900.0
2011-11-18 09:45:00,20.96,20.96,20.83,20.86,32600.0,15.8012,15.8012,15.7032,15.7258,32600.0
2011-11-18 09:50:00,20.86,20.86,20.79,20.8,36600.0,15.7258,15.7258,15.673,15.6806,36600.0
2011-11-18 09:55:00,20.79,20.84,20.77,20.82,34100.0,15.673,15.7107,15.6579,15.6956,34100.0
2011-11-18 10:00:00,20.82,20.84,20.79,20.84,37300.0,15.6956,15.7107,15.673,15.7107,37300.0
2011-11-18 10:05:00,20.84,20.86,20.75,20.75,42700.0,15.7107,15.7258,15.6429,15.6429,42700.0
2011-11-18 10:10:00,20.75,20.78,20.73,20.77,16100.0,15.6429,15.6655,15.6278,15.6579,16100.0
2011-11-18 10:15:00,20.77,20.78,20.72,20.75,17700.0,15.6579,15.6655,15.6203,15.6429,17700.0
2011-11-18 10:20:00,20.75,20.75,20.67,20.68,29900.0,15.6429,15.6429,15.5826,15.5901,29900.0
2011-11-18 10:25:00,20.69,20.69,20.59,20.6,163400.0,15.5976,15.5976,15.5222,15.5298,163400.0
2011-11-18 10:30:00,20.6,20.71,20.59,20.71,27100.0,15.5298,15.6127,15.5222,15.6127,27100.0
2011-11-18 10:35:00,20.72,20.75,20.68,20.71,36400.0,15.6203,15.6429,15.5901,15.6127,36400.0
2011-11-18 10:40:00,20.71,20.71,20.66,20.69,21700.0,15.6127,15.6127,15.575,15.5976,21700.0
2011-11-18 10:45:00,20.68,20.75,20.68,20.73,15700.0,15.5901,15.6429,15.5901,15.6278,15700.0
2011-11-18 10:50:00,20.73,20.78,20.68,20.68,64100.0,15.6278,15.6655,15.5901,15.5901,64100.0
2011-11-18 10:55:00,20.69,20.73,20.68,20.68,18900.0,15.5976,15.6278,15.5901,15.5901,18900.0
2011-11-18 11:00:00,20.69,20.7,20.67,20.68,22800.0,15.5976,15.6052,15.5826,15.5901,22800.0
2011-11-18 11:05:00,20.68,20.68,20.62,20.62,34800.0,15.5901,15.5901,15.5449,15.5449,34800.0
2011-11-18 11:10:00,20.62,20.63,20.6,20.62,14800.0,15.5449,15.5524,15.5298,15.5449,14800.0
2011-11-18 11:15:00,20.62,20.64,20.57,20.6,19100.0,15.5449,15.5599,15.5072,15.5298,19100.0
2011-11-18 11:20:00,20.6,20.64,20.6,20.64,11700.0,15.5298,15.5599,15.5298,15.5599,11700.0
2011-11-18 11:25:00,20.64,20.68,20.64,20.66,8100.0,15.5599,15.5901,15.5599,15.575,8100.0
2011-11-18 11:30:00,20.66,20.68,20.64,20.65,9000.0,15.575,15.5901,15.5599,15.5675,9000.0
2011-11-18 11:35:00,20.66,20.69,20.65,20.69,12200.0,15.575,15.5976,15.5675,15.5976,12200.0
2011-11-18 11:40:00,20.69,20.7,20.69,20.69,20600.0,15.5976,15.6052,15.5976,15.5976,20600.0
2011-11-18 11:45:00,20.69,20.7,20.63,20.64,22100.0,15.5976,15.6052,15.5524,15.5599,22100.0
2011-11-18 11:50:00,20.65,20.66,20.63,20.65,18500.0,15.5675,15.575,15.5524,15.5675,18500.0
2011-11-18 11:55:00,20.66,20.66,20.63,20.65,24600.0,15.575,15.575,15.5524,15.5675,24600.0
2011-11-18 12:00:00,20.65,20.67,20.6,20.64,13600.0,15.5675,15.5826,15.5298,15.5599,13600.0
2011-11-18 12:05:00,20.63,20.64,20.56,20.61,25500.0,15.5524,15.5599,15.4996,15.5373,25500.0
2011-11-18 12:10:00,20.61,20.62,20.6,20.61,3900.0,15.5373,15.5449,15.5298,15.5373,3900.0
2011-11-18 12:15:00,20.61,20.63,20.59,20.62,26800.0,15.5373,15.5524,15.5222,15.5449,26800.0
2011-11-18 12:20:00,20.62,20.63,20.6,20.62,43700.0,15.5449,15.5524,15.5298,15.5449,43700.0
2011-11-18 12:25:00,20.62,20.66,20.61,20.64,124700.0,15.5449,15.575,15.5373,15.5599,124700.0
2011-11-18 12:30:00,20.64,20.67,20.62,20.64,33700.0,15.5599,15.5826,15.5449,15.5599,33700.0
2011-11-18 12:35:00,20.64,20.64,20.6,20.62,15500.0,15.5599,15.5599,15.5298,15.5449,15500.0
2011-11-18 12:40:00,20.61,20.64,20.6,20.64,50100.0,15.5373,15.5599,15.5298,15.5599,50100.0
2011-11-18 12:45:00,20.63,20.66,20.62,20.64,10700.0,15.5524,15.575,15.5449,15.5599,10700.0
2011-11-18 12:50:00,20.64,20.65,20.61,20.61,8700.0,15.5599,15.5675,15.5373,15.5373,8700.0
2011-11-18 12:55:00,20.63,20.64,20.62,20.63,20300.0,15.5524,15.5599,15.5449,15.5524,20300.0
2011-11-18 13:00:00,20.63,20.66,20.62,20.66,24000.0,15.5524,15.575,15.5449,15.575,24000.0
2011-11-18 13:05:00,20.65,20.66,20.65,20.66,15400.0,15.5675,15.575,15.5675,15.575,15400.0
2011-11-18 13:10:00,20.66,20.67,20.66,20.67,15100.0,15.575,15.5826,15.575,15.5826,15100.0
2011-11-18 13:15:00,20.67,20.67,20.65,20.66,85500.0,15.5826,15.5826,15.5675,15.575,85500.0
2011-11-18 13:20:00,20.66,20.67,20.65,20.65,12300.0,15.575,15.5826,15.5675,15.5675,12300.0
2011-11-18 13:25:00,20.65,20.66,20.64,20.65,20500.0,15.5675,15.575,15.5599,15.5675,20500.0
2011-11-18 13:30:00,20.66,20.66,20.65,20.65,71900.0,15.575,15.575,15.5675,15.5675,71900.0
2011-11-18 13:35:00,20.66,20.67,20.65,20.66,63900.0,15.575,15.5826,15.5675,15.575,63900.0
2011-11-18 13:40:00,20.66,20.66,20.64,20.65,16400.0,15.575,15.575,15.5599,15.5675,16400.0
2011-11-18 13:45:00,20.66,20.66,20.63,20.64,27700.0,15.575,15.575,15.5524,15.5599,27700.0
2011-11-18 13:50:00,20.64,20.64,20.6,20.64,81200.0,15.5599,15.5599,15.5298,15.5599,81200.0
2011-11-18 13:55:00,20.64,20.65,20.64,20.64,30200.0,15.5599,15.5675,15.5599,15.5599,30200.0
2011-11-18 14:00:00,20.64,20.64,20.59,20.6,35300.0,15.5599,15.5599,15.5222,15.5298,35300.0
2011-11-18 14:05:00,20.6,20.62,20.59,20.62,11300.0,15.5298,15.5449,15.5222,15.5449,11300.0
2011-11-18 14:10:00,20.62,20.66,20.61,20.64,43900.0,15.5449,15.575,15.5373,15.5599,43900.0
2011-11-18 14:15:00,20.64,20.65,20.62,20.63,22700.0,15.5599,15.5675,15.5449,15.5524,22700.0
2011-11-18 14:20:00,20.63,20.63,20.59,20.59,23300.0,15.5524,15.5524,15.5222,15.5222,23300.0
2011-11-18 14:25:00,20.6,20.6,20.57,20.6,20600.0,15.5298,15.5298,15.5072,15.5298,20600.0
2011-11-18 14:30:00,20.6,20.62,20.59,20.59,25200.0,15.5298,15.5449,15.5222,15.5222,25200.0
2011-11-18 14:35:00,20.6,20.63,20.59,20.6,21500.0,15.5298,15.5524,15.5222,15.5298,21500.0
2011-11-18 14:40:00,20.6,20.61,20.58,20.6,15800.0,15.5298,15.5373,15.5147,15.5298,15800.0
2011-11-18 14:45:00,20.6,20.63,20.6,20.6,23700.0,15.5298,15.5524,15.5298,15.5298,23700.0
2011-11-18 14:50:00,20.6,20.61,20.58,20.61,19600.0,15.5298,15.5373,15.5147,15.5373,19600.0
2011-11-18 14:55:00,20.61,20.61,20.56,20.6,23300.0,15.5373,15.5373,15.4996,15.5298,23300.0
2011-11-18 15:00:00,20.59,20.61,20.54,20.57,35900.0,15.5222,15.5373,15.4846,15.5072,35900.0
2011-11-18 15:05:00,20.57,20.61,20.57,20.61,21800.0,15.5072,15.5373,15.5072,15.5373,21800.0
2011-11-18 15:10:00,20.61,20.64,20.61,20.64,14000.0,15.5373,15.5599,15.5373,15.5599,14000.0
2011-11-18 15:15:00,20.63,20.63,20.59,20.63,24300.0,15.5524,15.5524,15.5222,15.5524,24300.0
2011-11-18 15:20:00,20.64,20.64,20.62,20.63,29200.0,15.5599,15.5599,15.5449,15.5524,29200.0
2011-11-18 15:25:00,20.63,20.64,20.61,20.63,22100.0,15.5524,15.5599,15.5373,15.5524,22100.0
2011-11-18 15:30:00,20.63,20.66,20.61,20.64,32400.0,15.5524,15.575,15.5373,15.5599,32400.0
2011-11-18 15:35:00,20.66,20.69,20.64,20.64,37500.0,15.575,15.5976,15.5599,15.5599,37500.0
2011-11-18 15:40:00,20.64,20.65,20.6,20.6,85800.0,15.5599,15.5675,15.5298,15.5298,85800.0
2011-11-18 15:45:00,20.6,20.62,20.59,20.61,97500.0,15.5298,15.5449,15.5222,15.5373,97500.0
2011-11-18 15:50:00,20.61,20.61,20.55,20.55,120400.0,15.5373,15.5373,15.4921,15.4921,120400.0
2011-11-18 15:55:00,20.55,20.56,20.52,20.53,285500.0,15.4921,15.4996,15.4695,15.477,285500.0
2011-11-21 09:30:00,20.29,20.32,20.24,20.27,34400.0,15.2961,15.3187,15.2584,15.281,34400.0
2011-11-21 09:35:00,20.26,20.3,20.24,20.26,17000.0,15.2735,15.3036,15.2584,15.2735,17000.0
2011-11-21 09:40:00,20.26,20.3,20.21,20.29,26500.0,15.2735,15.3036,15.2358,15.2961,26500.0
2011-11-21 09:45:00,20.28,20.28,20.23,20.24,13700.0,15.2885,15.2885,15.2509,15.2584,13700.0
2011-11-21 09:50:00,20.24,20.25,20.21,20.22,19800.0,15.2584,15.2659,15.2358,15.2433,19800.0
2011-11-21 09:55:00,20.22,20.24,20.2,20.2,33700.0,15.2433,15.2584,15.2282,15.2282,33700.0
2011-11-21 10:00:00,20.21,20.27,20.18,20.27,50400.0,15.2358,15.281,15.2132,15.281,50400.0
2011-11-21 10:05:00,20.27,20.27,20.18,20.2,20800.0,15.281,15.281,15.2132,15.2282,20800.0
2011-11-21 10:10:00,20.2,20.25,20.19,20.24,16100.0,15.2282,15.2659,15.2207,15.2584,16100.0
2011-11-21 10:15:00,20.24,20.27,20.21,20.23,18900.0,15.2584,15.281,15.2358,15.2509,18900.0
2011-11-21 10:20:00,20.23,20.23,20.19,20.21,20000.0,15.2509,15.2509,15.2207,15.2358,20000.0
2011-11-21 10:25:00,20.21,20.23,20.19,20.2,46900.0,15.2358,15.2509,15.2207,15.2282,46900.0
2011-11-21 10:30:00,20.2,20.22,20.18,20.2,19700.0,15.2282,15.2433,15.2132,15.2282,19700.0
2011-11-21 10:35:00,20.21,20.22,20.15,20.2,18400.0,15.2358,15.2433,15.1905,15.2282,18400.0
2011-11-21 10:40:00,20.2,20.21,20.14,20.16,22300.0,15.2282,15.2358,15.183,15.1981,22300.0
2011-11-21 10:45:00,20.16,20.18,20.11,20.11,24000.0,15.1981,15.2132,15.1604,15.1604,24000.0
2011-11-21 10:50:00,20.11,20.13,20.1,20.1,33200.0,15.1604,15.1755,15.1528,15.1528,33200.0
2011-11-21 10:55:00,20.1,20.12,20.05,20.05,21200.0,15.1528,15.1679,15.1152,15.1152,21200.0
2011-11-21 11:00:00,20.05,20.06,20.02,20.05,26800.0,15.1152,15.1227,15.0925,15.1152,26800.0
2011-11-21 11:05:00,20.04,20.08,20.02,20.06,12500.0,15.1076,15.1378,15.0925,15.1227,12500.0
2011-11-21 11:10:00,20.08,20.09,20.05,20.07,22400.0,15.1378,15.1453,15.1152,15.1302,22400.0
2011-11-21 11:15:00,20.07,20.09,20.05,20.07,23300.0,15.1302,15.1453,15.1152,15.1302,23300.0
2011-11-21 11:20:00,20.07,20.09,20.04,20.04,46400.0,15.1302,15.1453,15.1076,15.1076,46400.0
2011-11-21 11:25:00,20.05,20.08,20.04,20.07,13900.0,15.1152,15.1378,15.1076,15.1302,13900.0
2011-11-21 11:30:00,20.07,20.09,20.05,20.07,40200.0,15.1302,15.1453,15.1152,15.1302,40200.0
2011-11-21 11:35:00,20.06,20.07,20.0,20.02,31000.0,15.1227,15.1302,15.0775,15.0925,31000.0
2011-11-21 11:40:00,20.02,20.04,20.0,20.02,15100.0,15.0925,15.1076,15.0775,15.0925,15100.0
2011-11-21 11:45:00,20.01,20.06,20.0,20.06,29700.0,15.085,15.1227,15.0775,15.1227,29700.0
2011-11-21 11:50:00,20.06,20.07,20.02,20.03,26600.0,15.1227,15.1302,15.0925,15.1001,26600.0
2011-11-21 11:55:00,20.03,20.07,20.01,20.07,23500.0,15.1001,15.1302,15.085,15.1302,23500.0
2011-11-21 12:00:00,20.07,20.07,20.04,20.05,12300.0,15.1302,15.1302,15.1076,15.1152,12300.0
2011-11-21 12:05:00,20.05,20.08,20.04,20.06,34800.0,15.1152,15.1378,15.1076,15.1227,34800.0
2011-11-21 12:10:00,20.06,20.09,20.05,20.09,26100.0,15.1227,15.1453,15.1152,15.1453,26100.0
2011-11-21 12:15:00,20.09,20.09,20.05,20.05,13600.0,15.1453,15.1453,15.1152,15.1152,13600.0
2011-11-21 12:20:00,20.06,20.09,20.05,20.07,41700.0,15.1227,15.1453,15.1152,15.1302,41700.0
2011-11-21 12:25:00,20.07,20.07,20.03,20.03,11200.0,15.1302,15.1302,15.1001,15.1001,11200.0
2011-11-21 12:30:00,20.04,20.04,20.02,20.04,18900.0,15.1076,15.1076,15.0925,15.1076,18900.0
2011-11-21 12:35:00,20.04,20.04,20.01,20.01,46800.0,15.1076,15.1076,15.085,15.085,46800.0
2011-11-21 12:40:00,20.02,20.02,20.0,20.01,19500.0,15.0925,15.0925,15.0775,15.085,19500.0
2011-11-21 12:45:00,20.0,20.02,20.0,20.02,20000.0,15.0775,15.0925,15.0775,15.0925,20000.0
2011-11-21 12:50:00,20.02,20.02,20.01,20.02,10100.0,15.0925,15.0925,15.085,15.0925,10100.0
2011-11-21 12:55:00,20.02,20.02,19.97,19.97,13900.0,15.0925,15.0925,15.0548,15.0548,13900.0
2011-11-21 13:00:00,19.97,20.0,19.95,20.0,23500.0,15.0548,15.0775,15.0398,15.0775,23500.0
2011-11-21 13:05:00,20.01,20.08,20.0,20.07,40000.0,15.085,15.1378,15.0775,15.1302,40000.0
2011-11-21 13:10:00,20.08,20.11,20.08,20.1,24000.0,15.1378,15.1604,15.1378,15.1528,24000.0
2011-11-21 13:15:00,20.1,20.12,20.08,20.1,40000.0,15.1528,15.1679,15.1378,15.1528,40000.0
2011-11-21 13:20:00,20.1,20.11,20.09,20.1,57200.0,15.1528,15.1604,15.1453,15.1528,57200.0
2011-11-21 13:25:00,20.11,20.13,20.1,20.12,31100.0,15.1604,15.1755,15.1528,15.1679,31100.0
2011-11-21 13:30:00,20.13,20.13,20.09,20.12,26100.0,15.1755,15.1755,15.1453,15.1679,26100.0
2011-11-21 13:35:00,20.12,20.12,20.09,20.11,23400.0,15.1679,15.1679,15.1453,15.1604,23400.0
2011-11-21 13:40:00,20.11,20.11,20.09,20.09,35100.0,15.1604,15.1604,15.1453,15.1453,35100.0
2011-11-21 13:45:00,20.09,20.09,20.07,20.08,12200.0,15.1453,15.1453,15.1302,15.1378,12200.0
2011-11-21 13:50:00,20.08,20.08,20.07,20.07,12000.0,15.1378,15.1378,15.1302,15.1302,12000.0
2011-11-21 13:55:00,20.08,20.08,20.01,20.01,27800.0,15.1378,15.1378,15.085,15.085,27800.0
2011-11-21 14:00:00,20.02,20.05,20.01,20.04,20000.0,15.0925,15.1152,15.085,15.1076,20000.0
2011-11-21 14:05:00,20.04,20.05,20.03,20.04,22800.0,15.1076,15.1152,15.1001,15.1076,22800.0
2011-11-21 14:10:00,20.05,20.1,20.04,20.1,80500.0,15.1152,15.1528,15.1076,15.1528,80500.0
2011-11-21 14:15:00,20.1,20.15,20.09,20.1,34700.0,15.1528,15.1905,15.1453,15.1528,34700.0
2011-11-21 14:20:00,20.1,20.11,20.08,20.11,17800.0,15.1528,15.1604,15.1378,15.1604,17800.0
2011-11-21 14:25:00,20.1,20.11,20.07,20.08,24000.0,15.1528,15.1604,15.1302,15.1378,24000.0
2011-11-21 14:30:00,20.09,20.16,20.09,20.12,25500.0,15.1453,15.1981,15.1453,15.1679,25500.0
2011-11-21 14:35:00,20.13,20.14,20.12,20.13,22000.0,15.1755,15.183,15.1679,15.1755,22000.0
2011-11-21 14:40:00,20.13,20.17,20.13,20.14,29700.0,15.1755,15.2056,15.1755,15.183,29700.0
2011-11-21 14:45:00,20.15,20.16,20.11,20.12,45600.0,15.1905,15.1981,15.1604,15.1679,45600.0
2011-11-21 14:50:00,20.12,20.13,20.1,20.11,20000.0,15.1679,15.1755,15.1528,15.1604,20000.0
2011-11-21 14:55:00,20.11,20.13,20.09,20.09,34800.0,15.1604,15.1755,15.1453,15.1453,34800.0
2011-11-21 15:00:00,20.09,20.11,20.06,20.08,93800.0,15.1453,15.1604,15.1227,15.1378,93800.0
2011-11-21 15:05:00,20.09,20.16,20.09,20.15,47200.0,15.1453,15.1981,15.1453,15.1905,47200.0
2011-11-21 15:10:00,20.16,20.21,20.15,20.21,42500.0,15.1981,15.2358,15.1905,15.2358,42500.0
2011-11-21 15:15:00,20.21,20.24,20.16,20.24,49300.0,15.2358,15.2584,15.1981,15.2584,49300.0
2011-11-21 15:20:00,20.25,20.29,20.22,20.28,47900.0,15.2659,15.2961,15.2433,15.2885,47900.0
2011-11-21 15:25:00,20.28,20.34,20.28,20.31,36900.0,15.2885,15.3338,15.2885,15.3112,36900.0
2011-11-21 15:30:00,20.31,20.32,20.26,20.29,69200.0,15.3112,15.3187,15.2735,15.2961,69200.0
2011-11-21 15:35:00,20.29,20.32,20.27,20.28,113600.0,15.2961,15.3187,15.281,15.2885,113600.0
2011-11-21 15:40:00,20.28,20.28,20.23,20.26,61200.0,15.2885,15.2885,15.2509,15.2735,61200.0
2011-11-21 15:45:00,20.25,20.26,20.21,20.22,96800.0,15.2659,15.2735,15.2358,15.2433,96800.0
2011-11-21 15:50:00,20.22,20.25,20.17,20.22,110900.0,15.2433,15.2659,15.2056,15.2433,110900.0
2011-11-21 15:55:00,20.21,20.21,20.16,20.16,231800.0,15.2358,15.2358,15.1981,15.1981,231800.0
2011-11-22 09:30:00,20.18,20.18,20.09,20.14,11300.0,15.2132,15.2132,15.1453,15.183,11300.0
2011-11-22 09:35:00,20.15,20.15,20.08,20.12,7300.0,15.1905,15.1905,15.1378,15.1679,7300.0
2011-11-22 09:40:00,20.12,20.12,20.07,20.07,3100.0,15.1679,15.1679,15.1302,15.1302,3100.0
2011-11-22 09:45:00,20.09,20.15,20.06,20.07,14200.0,15.1453,15.1905,15.1227,15.1302,14200.0
2011-11-22 09:50:00,20.08,20.1,20.07,20.09,7200.0,15.1378,15.1528,15.1302,15.1453,7200.0
2011-11-22 09:55:00,20.1,20.15,20.08,20.08,55000.0,15.1528,15.1905,15.1378,15.1378,55000.0
2011-11-22 10:00:00,20.08,20.13,20.03,20.05,22900.0,15.1378,15.1755,15.1001,15.1152,22900.0
2011-11-22 10:05:00,20.04,20.05,20.02,20.04,11700.0,15.1076,15.1152,15.0925,15.1076,11700.0
2011-11-22 10:10:00,20.04,20.06,20.02,20.02,14100.0,15.1076,15.1227,15.0925,15.0925,14100.0
2011-11-22 10:15:00,20.02,20.03,19.98,19.98,21600.0,15.0925,15.1001,15.0624,15.0624,21600.0
2011-11-22 10:20:00,19.99,20.01,19.98,19.98,14300.0,15.0699,15.085,15.0624,15.0624,14300.0
2011-11-22 10:25:00,19.98,20.05,19.97,20.05,19000.0,15.0624,15.1152,15.0548,15.1152,19000.0
2011-11-22 10:30:00,20.05,20.07,20.03,20.04,13000.0,15.1152,15.1302,15.1001,15.1076,13000.0
2011-11-22 10:35:00,20.03,20.03,19.97,19.98,19400.0,15.1001,15.1001,15.0548,15.0624,19400.0
2011-11-22 10:40:00,19.98,19.99,19.95,19.95,6000.0,15.0624,15.0699,15.0398,15.0398,6000.0
2011-11-22 10:45:00,19.95,19.96,19.83,19.84,21200.0,15.0398,15.0473,14.9493,14.9568,21200.0
2011-11-22 10:50:00,19.84,19.85,19.83,19.85,13500.0,14.9568,14.9644,14.9493,14.9644,13500.0
2011-11-22 10:55:00,19.84,19.85,19.79,19.84,11500.0,14.9568,14.9644,14.9191,14.9568,11500.0
2011-11-22 11:00:00,19.83,19.86,19.79,19.8,25000.0,14.9493,14.9719,14.9191,14.9267,25000.0
2011-11-22 11:05:00,19.8,19.84,19.78,19.82,19000.0,14.9267,14.9568,14.9116,14.9418,19000.0
2011-11-22 11:10:00,19.83,19.87,19.83,19.85,47600.0,14.9493,14.9795,14.9493,14.9644,47600.0
2011-11-22 11:15:00,19.86,19.89,19.84,19.87,22400.0,14.9719,14.9945,14.9568,14.9795,22400.0
2011-11-22 11:20:00,19.88,19.89,19.86,19.89,46700.0,14.987,14.9945,14.9719,14.9945,46700.0
2011-11-22 11:25:00,19.88,19.92,19.87,19.89,23900.0,14.987,15.0172,14.9795,14.9945,23900.0
2011-11-22 11:30:00,19.89,19.89,19.82,19.83,65000.0,14.9945,14.9945,14.9418,14.9493,65000.0
2011-11-22 11:35:00,19.83,19.85,19.82,19.85,25500.0,14.9493,14.9644,14.9418,14.9644,25500.0
2011-11-22 11:40:00,19.85,19.85,19.8,19.8,23800.0,14.9644,14.9644,14.9267,14.9267,23800.0
2011-11-22 11:45:00,19.8,19.88,19.79,19.87,9100.0,14.9267,14.987,14.9191,14.9795,9100.0
2011-11-22 11:50:00,19.88,19.94,19.88,19.93,23500.0,14.987,15.0322,14.987,15.0247,23500.0
2011-11-22 11:55:00,19.92,19.92,19.89,19.89,8200.0,15.0172,15.0172,14.9945,14.9945,8200.0
2011-11-22 12:00:00,19.88,20.02,19.88,19.99,22700.0,14.987,15.0925,14.987,15.0699,22700.0
2011-11-22 12:05:00,20.01,20.07,19.99,20.03,41900.0,15.085,15.1302,15.0699,15.1001,41900.0
2011-11-22 12:10:00,20.02,20.03,19.99,20.02,14500.0,15.0925,15.1001,15.0699,15.0925,14500.0
2011-11-22 12:15:00,20.03,20.07,20.0,20.0,37400.0,15.1001,15.1302,15.0775,15.0775,37400.0
2011-11-22 12:20:00,20.0,20.02,20.0,20.01,24500.0,15.0775,15.0925,15.0775,15.085,24500.0
2011-11-22 12:25:00,20.01,20.02,19.93,19.94,20800.0,15.085,15.0925,15.0247,15.0322,20800.0
2011-11-22 12:30:00,19.94,20.01,19.94,20.0,20800.0,15.0322,15.085,15.0322,15.0775,20800.0
2011-11-22 12:35:00,20.0,20.01,19.97,19.98,18800.0,15.0775,15.085,15.0548,15.0624,18800.0
2011-11-22 12:40:00,19.99,20.02,19.99,20.01,14200.0,15.0699,15.0925,15.0699,15.085,14200.0
2011-11-22 12:45:00,20.02,20.02,20.0,20.01,7800.0,15.0925,15.0925,15.0775,15.085,7800.0
2011-11-22 12:50:00,20.02,20.02,19.99,19.99,24000.0,15.0925,15.0925,15.0699,15.0699,24000.0
2011-11-22 12:55:00,20.0,20.02,20.0,20.02,24100.0,15.0775,15.0925,15.0775,15.0925,24100.0
2011-11-22 13:00:00,20.02,20.05,20.01,20.04,18400.0,15.0925,15.1152,15.085,15.1076,18400.0
2011-11-22 13:05:00,20.04,20.07,20.02,20.03,11700.0,15.1076,15.1302,15.0925,15.1001,11700.0
2011-11-22 13:10:00,20.03,20.04,20.01,20.04,8400.0,15.1001,15.1076,15.085,15.1076,8400.0
2011-11-22 13:15:00,20.04,20.09,20.04,20.09,8400.0,15.1076,15.1453,15.1076,15.1453,8400.0
2011-11-22 13:20:00,20.1,20.13,20.07,20.07,10300.0,15.1528,15.1755,15.1302,15.1302,10300.0
2011-11-22 13:25:00,20.07,20.11,20.07,20.07,7500.0,15.1302,15.1604,15.1302,15.1302,7500.0
2011-11-22 13:30:00,20.07,20.09,20.07,20.09,6200.0,15.1302,15.1453,15.1302,15.1453,6200.0
2011-11-22 13:35:00,20.09,20.1,20.08,20.08,6300.0,15.1453,15.1528,15.1378,15.1378,6300.0
2011-11-22 13:40:00,20.08,20.08,20.05,20.06,4600.0,15.1378,15.1378,15.1152,15.1227,4600.0
2011-11-22 13:45:00,20.05,20.06,20.02,20.05,11400.0,15.1152,15.1227,15.0925,15.1152,11400.0
2011-11-22 13:50:00,20.05,20.07,20.04,20.04,10000.0,15.1152,15.1302,15.1076,15.1076,10000.0
2011-11-22 13:55:00,20.03,20.03,19.97,19.97,9600.0,15.1001,15.1001,15.0548,15.0548,9600.0
2011-11-22 14:00:00,19.98,20.01,19.96,19.98,10700.0,15.0624,15.085,15.0473,15.0624,10700.0
2011-11-22 14:05:00,19.96,20.02,19.96,20.02,8700.0,15.0473,15.0925,15.0473,15.0925,8700.0
2011-11-22 14:10:00,20.03,20.05,20.02,20.05,7300.0,15.1001,15.1152,15.0925,15.1152,7300.0
2011-11-22 14:15:00,20.04,20.05,20.04,20.04,7100.0,15.1076,15.1152,15.1076,15.1076,7100.0
2011-11-22 14:20:00,20.04,20.04,19.95,19.95,12400.0,15.1076,15.1076,15.0398,15.0398,12400.0
2011-11-22 14:25:00,19.95,19.96,19.94,19.95,16500.0,15.0398,15.0473,15.0322,15.0398,16500.0
2011-11-22 14:30:00,19.95,19.95,19.93,19.93,10700.0,15.0398,15.0398,15.0247,15.0247,10700.0
2011-11-22 14:35:00,19.92,19.94,19.9,19.93,16800.0,15.0172,15.0322,15.0021,15.0247,16800.0
2011-11-22 14:40:00,19.93,19.97,19.93,19.95,13600.0,15.0247,15.0548,15.0247,15.0398,13600.0
2011-11-22 14:45:00,19.96,19.98,19.95,19.95,13200.0,15.0473,15.0624,15.0398,15.0398,13200.0
2011-11-22 14:50:00,19.95,19.96,19.92,19.93,11200.0,15.0398,15.0473,15.0172,15.0247,11200.0
2011-11-22 14:55:00,19.92,19.94,19.91,19.94,15500.0,15.0172,15.0322,15.0096,15.0322,15500.0
2011-11-22 15:00:00,19.94,19.94,19.9,19.9,21000.0,15.0322,15.0322,15.0021,15.0021,21000.0
2011-11-22 15:05:00,19.89,19.93,19.89,19.9,20000.0,14.9945,15.0247,14.9945,15.0021,20000.0
2011-11-22 15:10:00,19.89,19.91,19.89,19.89,14600.0,14.9945,15.0096,14.9945,14.9945,14600.0
2011-11-22 15:15:00,19.89,19.93,19.89,19.93,23600.0,14.9945,15.0247,14.9945,15.0247,23600.0
2011-11-22 15:20:00,19.92,19.94,19.9,19.93,33800.0,15.0172,15.0322,15.0021,15.0247,33800.0
2011-11-22 15:25:00,19.93,19.96,19.93,19.95,24500.0,15.0247,15.0473,15.0247,15.0398,24500.0
2011-11-22 15:30:00,19.95,19.96,19.93,19.94,32200.0,15.0398,15.0473,15.0247,15.0322,32200.0
2011-11-22 15:35:00,19.94,19.94,19.9,19.9,36100.0,15.0322,15.0322,15.0021,15.0021,36100.0
2011-11-22 15:40:00,19.89,19.92,19.89,19.9,35600.0,14.9945,15.0172,14.9945,15.0021,35600.0
2011-11-22 15:45:00,19.89,19.92,19.88,19.89,42000.0,14.9945,15.0172,14.987,14.9945,42000.0
2011-11-22 15:50:00,19.89,19.92,19.87,19.91,60500.0,14.9945,15.0172,14.9795,15.0096,60500.0
2011-11-22 15:55:00,19.91,19.91,19.86,19.87,127700.0,15.0096,15.0096,14.9719,14.9795,127700.0
2011-11-23 09:30:00,19.67,19.69,19.54,19.54,38500.0,14.8287,14.8438,14.7307,14.7307,38500.0
2011-11-23 09:35:00,19.54,19.58,19.5,19.51,16400.0,14.7307,14.7608,14.7005,14.7081,16400.0
2011-11-23 09:40:00,19.52,19.55,19.43,19.45,19700.0,14.7156,14.7382,14.6478,14.6628,19700.0
2011-11-23 09:45:00,19.48,19.58,19.45,19.52,73300.0,14.6854,14.7608,14.6628,14.7156,73300.0
2011-11-23 09:50:00,19.51,19.56,19.48,19.49,68900.0,14.7081,14.7458,14.6854,14.693,68900.0
2011-11-23 09:55:00,19.49,19.5,19.43,19.44,67900.0,14.693,14.7005,14.6478,14.6553,67900.0
2011-11-23 10:00:00,19.43,19.44,19.37,19.4,37200.0,14.6478,14.6553,14.6025,14.6251,37200.0
2011-11-23 10:05:00,19.41,19.41,19.36,19.4,34500.0,14.6327,14.6327,14.595,14.6251,34500.0
2011-11-23 10:10:00,19.39,19.39,19.26,19.26,25100.0,14.6176,14.6176,14.5196,14.5196,25100.0
2011-11-23 10:15:00,19.25,19.31,19.25,19.28,21500.0,14.5121,14.5573,14.5121,14.5347,21500.0
2011-11-23 10:20:00,19.29,19.3,19.27,19.3,9900.0,14.5422,14.5498,14.5271,14.5498,9900.0
2011-11-23 10:25:00,19.3,19.33,19.22,19.23,30900.0,14.5498,14.5724,14.4894,14.497,30900.0
2011-11-23 10:30:00,19.24,19.24,19.18,19.21,12200.0,14.5045,14.5045,14.4593,14.4819,12200.0
2011-11-23 10:35:00,19.22,19.26,19.22,19.23,63100.0,14.4894,14.5196,14.4894,14.497,63100.0
2011-11-23 10:40:00,19.24,19.24,19.19,19.19,75600.0,14.5045,14.5045,14.4668,14.4668,75600.0
2011-11-23 10:45:00,19.2,19.2,19.14,19.16,55200.0,14.4744,14.4744,14.4291,14.4442,55200.0
2011-11-23 10:50:00,19.17,19.21,19.17,19.2,12800.0,14.4517,14.4819,14.4517,14.4744,12800.0
2011-11-23 10:55:00,19.21,19.21,19.16,19.17,23300.0,14.4819,14.4819,14.4442,14.4517,23300.0
2011-11-23 11:00:00,19.17,19.2,19.14,19.14,13900.0,14.4517,14.4744,14.4291,14.4291,13900.0
2011-11-23 11:05:00,19.16,19.16,19.12,19.12,20300.0,14.4442,14.4442,14.4141,14.4141,20300.0
2011-11-23 11:10:00,19.13,19.13,19.08,19.08,25500.0,14.4216,14.4216,14.3839,14.3839,25500.0
2011-11-23 11:15:00,19.09,19.09,19.06,19.09,26400.0,14.3914,14.3914,14.3688,14.3914,26400.0
2011-11-23 11:20:00,19.1,19.1,19.06,19.06,18600.0,14.399,14.399,14.3688,14.3688,18600.0
2011-11-23 11:25:00,19.07,19.07,19.02,19.02,16700.0,14.3764,14.3764,14.3387,14.3387,16700.0
2011-11-23 11:30:00,19.02,19.02,18.95,18.96,36000.0,14.3387,14.3387,14.2859,14.2934,36000.0
2011-11-23 11:35:00,18.96,19.03,18.94,19.02,51800.0,14.2934,14.3462,14.2784,14.3387,51800.0
2011-11-23 11:40:00,19.02,19.03,19.0,19.03,18100.0,14.3387,14.3462,14.3236,14.3462,18100.0
2011-11-23 11:45:00,19.02,19.05,18.99,19.04,18500.0,14.3387,14.3613,14.316,14.3537,18500.0
2011-11-23 11:50:00,19.05,19.06,19.03,19.06,22900.0,14.3613,14.3688,14.3462,14.3688,22900.0
2011-11-23 11:55:00,19.07,19.07,19.04,19.06,20000.0,14.3764,14.3764,14.3537,14.3688,20000.0
2011-11-23 12:00:00,19.06,19.07,19.05,19.07,8400.0,14.3688,14.3764,14.3613,14.3764,8400.0
2011-11-23 12:05:00,19.08,19.08,19.06,19.08,5900.0,14.3839,14.3839,14.3688,14.3839,5900.0
2011-11-23 12:10:00,19.08,19.09,19.06,19.06,10000.0,14.3839,14.3914,14.3688,14.3688,10000.0
2011-11-23 12:15:00,19.07,19.07,19.04,19.04,22500.0,14.3764,14.3764,14.3537,14.3537,22500.0
2011-11-23 12:20:00,19.05,19.1,19.04,19.08,41200.0,14.3613,14.399,14.3537,14.3839,41200.0
2011-11-23 12:25:00,19.09,19.11,19.05,19.05,11600.0,14.3914,14.4065,14.3613,14.3613,11600.0
2011-11-23 12:30:00,19.06,19.06,19.02,19.02,16500.0,14.3688,14.3688,14.3387,14.3387,16500.0
2011-11-23 12:35:00,19.03,19.03,19.02,19.02,13900.0,14.3462,14.3462,14.3387,14.3387,13900.0
2011-11-23 12:40:00,19.02,19.03,19.01,19.02,13300.0,14.3387,14.3462,14.3311,14.3387,13300.0
2011-11-23 12:45:00,19.03,19.04,19.0,19.03,40900.0,14.3462,14.3537,14.3236,14.3462,40900.0
2011-11-23 12:50:00,19.04,19.1,19.04,19.1,43300.0,14.3537,14.399,14.3537,14.399,43300.0
2011-11-23 12:55:00,19.1,19.1,19.08,19.09,6600.0,14.399,14.399,14.3839,14.3914,6600.0
2011-11-23 13:00:00,19.08,19.09,19.06,19.07,21900.0,14.3839,14.3914,14.3688,14.3764,21900.0
2011-11-23 13:05:00,19.07,19.09,19.07,19.09,7600.0,14.3764,14.3914,14.3764,14.3914,7600.0
2011-11-23 13:10:00,19.08,19.09,19.07,19.07,14500.0,14.3839,14.3914,14.3764,14.3764,14500.0
2011-11-23 13:15:00,19.07,19.08,19.05,19.07,14200.0,14.3764,14.3839,14.3613,14.3764,14200.0
2011-11-23 13:20:00,19.07,19.08,19.05,19.06,9900.0,14.3764,14.3839,14.3613,14.3688,9900.0
2011-11-23 13:25:00,19.05,19.06,19.04,19.05,23500.0,14.3613,14.3688,14.3537,14.3613,23500.0
2011-11-23 13:30:00,19.05,19.06,19.03,19.03,20000.0,14.3613,14.3688,14.3462,14.3462,20000.0
2011-11-23 13:35:00,19.04,19.04,19.03,19.04,6300.0,14.3537,14.3537,14.3462,14.3537,6300.0
2011-11-23 13:40:00,19.03,19.04,19.02,19.02,12700.0,14.3462,14.3537,14.3387,14.3387,12700.0
2011-11-23 13:45:00,19.03,19.05,19.02,19.04,15400.0,14.3462,14.3613,14.3387,14.3537,15400.0
2011-11-23 13:50:00,19.04,19.06,19.03,19.05,69400.0,14.3537,14.3688,14.3462,14.3613,69400.0
2011-11-23 13:55:00,19.06,19.08,19.05,19.06,73600.0,14.3688,14.3839,14.3613,14.3688,73600.0
2011-11-23 14:00:00,19.05,19.06,19.03,19.06,23300.0,14.3613,14.3688,14.3462,14.3688,23300.0
2011-11-23 14:05:00,19.06,19.06,19.01,19.01,16000.0,14.3688,14.3688,14.3311,14.3311,16000.0
2011-11-23 14:10:00,19.02,19.02,18.96,18.96,12600.0,14.3387,14.3387,14.2934,14.2934,12600.0
2011-11-23 14:15:00,18.97,18.97,18.92,18.92,84400.0,14.301,14.301,14.2633,14.2633,84400.0
2011-11-23 14:20:00,18.92,18.94,18.92,18.93,35000.0,14.2633,14.2784,14.2633,14.2708,35000.0
2011-11-23 14:25:00,18.92,18.93,18.87,18.88,50700.0,14.2633,14.2708,14.2256,14.2331,50700.0
2011-11-23 14:30:00,18.88,18.92,18.87,18.92,33000.0,14.2331,14.2633,14.2256,14.2633,33000.0
2011-11-23 14:35:00,18.91,18.96,18.91,18.94,35500.0,14.2557,14.2934,14.2557,14.2784,35500.0
2011-11-23 14:40:00,18.93,18.94,18.88,18.88,26300.0,14.2708,14.2784,14.2331,14.2331,26300.0
2011-11-23 14:45:00,18.89,18.91,18.88,18.9,33700.0,14.2407,14.2557,14.2331,14.2482,33700.0
2011-11-23 14:50:00,18.89,18.89,18.87,18.87,37600.0,14.2407,14.2407,14.2256,14.2256,37600.0
2011-11-23 14:55:00,18.87,18.88,18.83,18.84,42600.0,14.2256,14.2331,14.1954,14.203,42600.0
2011-11-23 15:00:00,18.83,18.9,18.81,18.87,55200.0,14.1954,14.2482,14.1804,14.2256,55200.0
2011-11-23 15:05:00,18.86,18.9,18.85,18.88,60200.0,14.218,14.2482,14.2105,14.2331,60200.0
2011-11-23 15:10:00,18.88,18.92,18.85,18.91,83900.0,14.2331,14.2633,14.2105,14.2557,83900.0
2011-11-23 15:15:00,18.91,18.93,18.89,18.89,63000.0,14.2557,14.2708,14.2407,14.2407,63000.0
2011-11-23 15:20:00,18.89,18.91,18.87,18.89,76100.0,14.2407,14.2557,14.2256,14.2407,76100.0
2011-11-23 15:25:00,18.89,18.89,18.85,18.86,109900.0,14.2407,14.2407,14.2105,14.218,109900.0
2011-11-23 15:30:00,18.86,18.92,18.85,18.92,102200.0,14.218,14.2633,14.2105,14.2633,102200.0
2011-11-23 15:35:00,18.92,18.95,18.9,18.93,160500.0,14.2633,14.2859,14.2482,14.2708,160500.0
2011-11-23 15:40:00,18.94,19.01,18.92,19.0,137300.0,14.2784,14.3311,14.2633,14.3236,137300.0
2011-11-23 15:45:00,19.0,19.01,18.91,18.92,189400.0,14.3236,14.3311,14.2557,14.2633,189400.0
2011-11-23 15:50:00,18.91,18.93,18.89,18.9,174000.0,14.2557,14.2708,14.2407,14.2482,174000.0
2011-11-23 15:55:00,18.89,18.9,18.76,18.78,521600.0,14.2407,14.2482,14.1427,14.1577,521600.0
2011-11-25 09:30:00,18.81,18.87,18.75,18.83,91800.0,14.1804,14.2256,14.1351,14.1954,91800.0
2011-11-25 09:35:00,18.84,18.93,18.82,18.9,54600.0,14.203,14.2708,14.1879,14.2482,54600.0
2011-11-25 09:40:00,18.91,19.01,18.9,19.01,26800.0,14.2557,14.3311,14.2482,14.3311,26800.0
2011-11-25 09:45:00,19.0,19.01,18.97,19.0,16700.0,14.3236,14.3311,14.301,14.3236,16700.0
2011-11-25 09:50:00,18.99,19.0,18.93,18.95,36900.0,14.316,14.3236,14.2708,14.2859,36900.0
2011-11-25 09:55:00,18.95,18.96,18.93,18.93,29000.0,14.2859,14.2934,14.2708,14.2708,29000.0
2011-11-25 10:00:00,18.92,18.93,18.88,18.9,61900.0,14.2633,14.2708,14.2331,14.2482,61900.0
2011-11-25 10:05:00,18.9,18.91,18.88,18.9,119000.0,14.2482,14.2557,14.2331,14.2482,119000.0
2011-11-25 10:10:00,18.9,18.91,18.88,18.9,61800.0,14.2482,14.2557,14.2331,14.2482,61800.0
2011-11-25 10:15:00,18.9,18.91,18.87,18.89,82500.0,14.2482,14.2557,14.2256,14.2407,82500.0
2011-11-25 10:20:00,18.89,18.92,18.85,18.92,94200.0,14.2407,14.2633,14.2105,14.2633,94200.0
2011-11-25 10:25:00,18.92,18.92,18.86,18.9,52900.0,14.2633,14.2633,14.218,14.2482,52900.0
2011-11-25 10:30:00,18.89,18.9,18.88,18.9,64000.0,14.2407,14.2482,14.2331,14.2482,64000.0
2011-11-25 10:35:00,18.9,18.91,18.89,18.9,35100.0,14.2482,14.2557,14.2407,14.2482,35100.0
2011-11-25 10:40:00,18.9,18.91,18.89,18.9,40200.0,14.2482,14.2557,14.2407,14.2482,40200.0
2011-11-25 10:45:00,18.89,18.92,18.89,18.91,26700.0,14.2407,14.2633,14.2407,14.2557,26700.0
2011-11-25 10:50:00,18.91,18.95,18.9,18.92,53200.0,14.2557,14.2859,14.2482,14.2633,53200.0
2011-11-25 10:55:00,18.92,18.94,18.92,18.94,25100.0,14.2633,14.2784,14.2633,14.2784,25100.0
2011-11-25 11:00:00,18.94,18.97,18.9,18.96,44200.0,14.2784,14.301,14.2482,14.2934,44200.0
2011-11-25 11:05:00,18.95,18.97,18.94,18.94,32200.0,14.2859,14.301,14.2784,14.2784,32200.0
2011-11-25 11:10:00,18.95,18.97,18.94,18.96,62200.0,14.2859,14.301,14.2784,14.2934,62200.0
2011-11-25 11:15:00,18.96,18.97,18.95,18.95,42600.0,14.2934,14.301,14.2859,14.2859,42600.0
2011-11-25 11:20:00,18.96,18.97,18.94,18.95,42300.0,14.2934,14.301,14.2784,14.2859,42300.0
2011-11-25 11:25:00,18.95,18.96,18.92,18.93,36500.0,14.2859,14.2934,14.2633,14.2708,36500.0
2011-11-25 11:30:00,18.93,18.96,18.93,18.95,15900.0,14.2708,14.2934,14.2708,14.2859,15900.0
2011-11-25 11:35:00,18.94,18.95,18.9,18.9,41600.0,14.2784,14.2859,14.2482,14.2482,41600.0
2011-11-25 11:40:00,18.9,18.9,18.88,18.89,26300.0,14.2482,14.2482,14.2331,14.2407,26300.0
2011-11-25 11:45:00,18.88,18.88,18.85,18.87,20900.0,14.2331,14.2331,14.2105,14.2256,20900.0
2011-11-25 11:50:00,18.87,18.87,18.81,18.81,23400.0,14.2256,14.2256,14.1804,14.1804,23400.0
2011-11-25 11:55:00,18.81,18.82,18.8,18.82,12100.0,14.1804,14.1879,14.1728,14.1879,12100.0
2011-11-25 12:00:00,18.82,18.82,18.79,18.79,19100.0,14.1879,14.1879,14.1653,14.1653,19100.0
2011-11-25 12:05:00,18.8,18.81,18.77,18.79,14200.0,14.1728,14.1804,14.1502,14.1653,14200.0
2011-11-25 12:10:00,18.79,18.79,18.77,18.79,27000.0,14.1653,14.1653,14.1502,14.1653,27000.0
2011-11-25 12:15:00,18.79,18.79,18.76,18.78,26400.0,14.1653,14.1653,14.1427,14.1577,26400.0
2011-11-25 12:20:00,18.78,18.78,18.76,18.77,15400.0,14.1577,14.1577,14.1427,14.1502,15400.0
2011-11-25 12:25:00,18.77,18.78,18.76,18.77,40500.0,14.1502,14.1577,14.1427,14.1502,40500.0
2011-11-25 12:30:00,18.78,18.8,18.76,18.78,74100.0,14.1577,14.1728,14.1427,14.1577,74100.0
2011-11-25 12:35:00,18.78,18.78,18.74,18.76,48700.0,14.1577,14.1577,14.1276,14.1427,48700.0
2011-11-25 12:40:00,18.77,18.78,18.72,18.75,55900.0,14.1502,14.1577,14.1125,14.1351,55900.0
2011-11-25 12:45:00,18.75,18.76,18.73,18.75,61700.0,14.1351,14.1427,14.12,14.1351,61700.0
2011-11-25 12:50:00,18.75,18.76,18.74,18.76,68400.0,14.1351,14.1427,14.1276,14.1427,68400.0
2011-11-25 12:55:00,18.76,18.76,18.72,18.73,98300.0,14.1427,14.1427,14.1125,14.12,98300.0
2011-11-28 09:30:00,19.21,19.46,19.21,19.44,78200.0,14.4819,14.6704,14.4819,14.6553,78200.0
2011-11-28 09:35:00,19.44,19.44,19.28,19.3,111500.0,14.6553,14.6553,14.5347,14.5498,111500.0
2011-11-28 09:40:00,19.3,19.3,19.28,19.29,24400.0,14.5498,14.5498,14.5347,14.5422,24400.0
2011-11-28 09:45:00,19.28,19.3,19.27,19.27,33300.0,14.5347,14.5498,14.5271,14.5271,33300.0
2011-11-28 09:50:00,19.27,19.29,19.23,19.23,59700.0,14.5271,14.5422,14.497,14.497,59700.0
2011-11-28 09:55:00,19.23,19.23,19.17,19.2,49900.0,14.497,14.497,14.4517,14.4744,49900.0
2011-11-28 10:00:00,19.2,19.21,19.15,19.15,22400.0,14.4744,14.4819,14.4367,14.4367,22400.0
2011-11-28 10:05:00,19.16,19.18,19.15,19.16,17900.0,14.4442,14.4593,14.4367,14.4442,17900.0
2011-11-28 10:10:00,19.16,19.21,19.16,19.19,20200.0,14.4442,14.4819,14.4442,14.4668,20200.0
2011-11-28 10:15:00,19.2,19.22,19.19,19.22,8400.0,14.4744,14.4894,14.4668,14.4894,8400.0
2011-11-28 10:20:00,19.22,19.22,19.18,19.18,14100.0,14.4894,14.4894,14.4593,14.4593,14100.0
2011-11-28 10:25:00,19.19,19.2,19.18,19.19,14400.0,14.4668,14.4744,14.4593,14.4668,14400.0
2011-11-28 10:30:00,19.19,19.2,19.18,19.18,24200.0,14.4668,14.4744,14.4593,14.4593,24200.0
2011-11-28 10:35:00,19.19,19.22,19.17,19.18,12800.0,14.4668,14.4894,14.4517,14.4593,12800.0
2011-11-28 10:40:00,19.18,19.18,19.16,19.17,14000.0,14.4593,14.4593,14.4442,14.4517,14000.0
2011-11-28 10:45:00,19.18,19.19,19.16,19.17,21500.0,14.4593,14.4668,14.4442,14.4517,21500.0
2011-11-28 10:50:00,19.18,19.18,19.13,19.15,30400.0,14.4593,14.4593,14.4216,14.4367,30400.0
2011-11-28 10:55:00,19.16,19.16,19.13,19.14,7400.0,14.4442,14.4442,14.4216,14.4291,7400.0
2011-11-28 11:00:00,19.14,19.16,19.12,19.13,11900.0,14.4291,14.4442,14.4141,14.4216,11900.0
2011-11-28 11:05:00,19.13,19.15,19.12,19.14,16200.0,14.4216,14.4367,14.4141,14.4291,16200.0
2011-11-28 11:10:00,19.14,19.15,19.11,19.12,15900.0,14.4291,14.4367,14.4065,14.4141,15900.0
2011-11-28 11:15:00,19.12,19.14,19.11,19.14,20900.0,14.4141,14.4291,14.4065,14.4291,20900.0
2011-11-28 11:20:00,19.14,19.14,19.1,19.1,14400.0,14.4291,14.4291,14.399,14.399,14400.0
2011-11-28 11:25:00,19.11,19.14,19.1,19.14,14900.0,14.4065,14.4291,14.399,14.4291,14900.0
2011-11-28 11:30:00,19.14,19.16,19.13,19.15,25800.0,14.4291,14.4442,14.4216,14.4367,25800.0
2011-11-28 11:35:00,19.14,19.14,19.13,19.14,10300.0,14.4291,14.4291,14.4216,14.4291,10300.0
2011-11-28 11:40:00,19.13,19.13,19.08,19.09,46400.0,14.4216,14.4216,14.3839,14.3914,46400.0
2011-11-28 11:45:00,19.08,19.1,19.07,19.09,13000.0,14.3839,14.399,14.3764,14.3914,13000.0
2011-11-28 11:50:00,19.09,19.09,19.08,19.09,7700.0,14.3914,14.3914,14.3839,14.3914,7700.0
2011-11-28 11:55:00,19.09,19.12,19.08,19.09,18400.0,14.3914,14.4141,14.3839,14.3914,18400.0
2011-11-28 12:00:00,19.09,19.09,19.08,19.08,4900.0,14.3914,14.3914,14.3839,14.3839,4900.0
2011-11-28 12:05:00,19.09,19.11,19.08,19.09,11500.0,14.3914,14.4065,14.3839,14.3914,11500.0
2011-11-28 12:10:00,19.08,19.12,19.08,19.09,13600.0,14.3839,14.4141,14.3839,14.3914,13600.0
2011-11-28 12:15:00,19.09,19.11,19.08,19.1,6100.0,14.3914,14.4065,14.3839,14.399,6100.0
2011-11-28 12:20:00,19.1,19.11,19.09,19.09,8700.0,14.399,14.4065,14.3914,14.3914,8700.0
2011-11-28 12:25:00,19.09,19.1,19.08,19.08,8200.0,14.3914,14.399,14.3839,14.3839,8200.0
2011-11-28 12:30:00,19.08,19.09,19.05,19.08,13000.0,14.3839,14.3914,14.3613,14.3839,13000.0
2011-11-28 12:35:00,19.07,19.07,19.04,19.06,10200.0,14.3764,14.3764,14.3537,14.3688,10200.0
2011-11-28 12:40:00,19.06,19.07,19.05,19.06,6800.0,14.3688,14.3764,14.3613,14.3688,6800.0
2011-11-28 12:45:00,19.06,19.06,19.05,19.05,4300.0,14.3688,14.3688,14.3613,14.3613,4300.0
2011-11-28 12:50:00,19.05,19.05,19.03,19.04,9000.0,14.3613,14.3613,14.3462,14.3537,9000.0
2011-11-28 12:55:00,19.04,19.04,19.01,19.03,8500.0,14.3537,14.3537,14.3311,14.3462,8500.0
2011-11-28 13:00:00,19.03,19.04,19.02,19.03,12100.0,14.3462,14.3537,14.3387,14.3462,12100.0
2011-11-28 13:05:00,19.03,19.04,19.01,19.02,10600.0,14.3462,14.3537,14.3311,14.3387,10600.0
2011-11-28 13:10:00,19.03,19.04,19.02,19.02,8000.0,14.3462,14.3537,14.3387,14.3387,8000.0
2011-11-28 13:15:00,19.02,19.02,18.99,19.0,21700.0,14.3387,14.3387,14.316,14.3236,21700.0
2011-11-28 13:20:00,19.01,19.03,19.0,19.03,18300.0,14.3311,14.3462,14.3236,14.3462,18300.0
2011-11-28 13:25:00,19.03,19.03,19.02,19.03,5400.0,14.3462,14.3462,14.3387,14.3462,5400.0
2011-11-28 13:30:00,19.03,19.04,19.0,19.0,32800.0,14.3462,14.3537,14.3236,14.3236,32800.0
2011-11-28 13:35:00,19.0,19.01,18.99,19.0,7200.0,14.3236,14.3311,14.316,14.3236,7200.0
2011-11-28 13:40:00,19.0,19.01,18.99,19.0,15400.0,14.3236,14.3311,14.316,14.3236,15400.0
2011-11-28 13:45:00,18.99,19.0,18.99,19.0,6800.0,14.316,14.3236,14.316,14.3236,6800.0
2011-11-28 13:50:00,19.0,19.0,18.98,19.0,16200.0,14.3236,14.3236,14.3085,14.3236,16200.0
2011-11-28 13:55:00,19.0,19.0,18.94,18.95,15100.0,14.3236,14.3236,14.2784,14.2859,15100.0
2011-11-28 14:00:00,18.96,18.98,18.95,18.98,10800.0,14.2934,14.3085,14.2859,14.3085,10800.0
2011-11-28 14:05:00,18.98,19.02,18.97,19.02,31000.0,14.3085,14.3387,14.301,14.3387,31000.0
2011-11-28 14:10:00,19.01,19.05,19.0,19.0,51700.0,14.3311,14.3613,14.3236,14.3236,51700.0
2011-11-28 14:15:00,19.0,19.0,18.99,19.0,8500.0,14.3236,14.3236,14.316,14.3236,8500.0
2011-11-28 14:20:00,18.99,19.02,18.98,18.99,15700.0,14.316,14.3387,14.3085,14.316,15700.0
2011-11-28 14:25:00,18.99,18.99,18.96,18.98,13900.0,14.316,14.316,14.2934,14.3085,13900.0
2011-11-28 14:30:00,18.98,18.98,18.96,18.97,10400.0,14.3085,14.3085,14.2934,14.301,10400.0
2011-11-28 14:35:00,18.98,18.99,18.97,18.97,11600.0,14.3085,14.316,14.301,14.301,11600.0
2011-11-28 14:40:00,18.98,18.98,18.96,18.98,8700.0,14.3085,14.3085,14.2934,14.3085,8700.0
2011-11-28 14:45:00,18.97,18.99,18.95,18.95,14600.0,14.301,14.316,14.2859,14.2859,14600.0
2011-11-28 14:50:00,18.95,18.96,18.9,18.91,30200.0,14.2859,14.2934,14.2482,14.2557,30200.0
2011-11-28 14:55:00,18.9,18.91,18.88,18.9,14800.0,14.2482,14.2557,14.2331,14.2482,14800.0
2011-11-28 15:00:00,18.9,18.91,18.88,18.9,14200.0,14.2482,14.2557,14.2331,14.2482,14200.0
2011-11-28 15:05:00,18.9,18.91,18.83,18.83,29200.0,14.2482,14.2557,14.1954,14.1954,29200.0
2011-11-28 15:10:00,18.83,18.85,18.79,18.84,72300.0,14.1954,14.2105,14.1653,14.203,72300.0
2011-11-28 15:15:00,18.83,18.85,18.79,18.85,36900.0,14.1954,14.2105,14.1653,14.2105,36900.0
2011-11-28 15:20:00,18.84,18.89,18.82,18.87,30900.0,14.203,14.2407,14.1879,14.2256,30900.0
2011-11-28 15:25:00,18.87,18.89,18.86,18.89,21900.0,14.2256,14.2407,14.218,14.2407,21900.0
2011-11-28 15:30:00,18.89,18.91,18.86,18.88,54100.0,14.2407,14.2557,14.218,14.2331,54100.0
2011-11-28 15:35:00,18.88,18.94,18.88,18.92,33200.0,14.2331,14.2784,14.2331,14.2633,33200.0
2011-11-28 15:40:00,18.93,18.95,18.9,18.94,63700.0,14.2708,14.2859,14.2482,14.2784,63700.0
2011-11-28 15:45:00,18.94,18.95,18.87,18.87,97700.0,14.2784,14.2859,14.2256,14.2256,97700.0
2011-11-28 15:50:00,18.87,18.91,18.87,18.91,47800.0,14.2256,14.2557,14.2256,14.2557,47800.0
2011-11-28 15:55:00,18.91,19.02,18.9,19.02,203100.0,14.2557,14.3387,14.2482,14.3387,203100.0
2011-11-29 09:30:00,19.14,19.14,19.02,19.03,14800.0,14.4291,14.4291,14.3387,14.3462,14800.0
2011-11-29 09:35:00,19.02,19.07,19.02,19.04,6400.0,14.3387,14.3764,14.3387,14.3537,6400.0
2011-11-29 09:40:00,19.05,19.05,19.01,19.02,12600.0,14.3613,14.3613,14.3311,14.3387,12600.0
2011-11-29 09:45:00,19.02,19.03,19.01,19.03,11100.0,14.3387,14.3462,14.3311,14.3462,11100.0
2011-11-29 09:50:00,19.03,19.03,19.01,19.02,18200.0,14.3462,14.3462,14.3311,14.3387,18200.0
2011-11-29 09:55:00,19.02,19.02,18.98,18.98,27200.0,14.3387,14.3387,14.3085,14.3085,27200.0
2011-11-29 10:00:00,18.99,19.11,18.97,18.99,89700.0,14.316,14.4065,14.301,14.316,89700.0
2011-11-29 10:05:00,19.0,19.01,18.96,18.98,43300.0,14.3236,14.3311,14.2934,14.3085,43300.0
2011-11-29 10:10:00,18.98,19.01,18.97,19.0,30600.0,14.3085,14.3311,14.301,14.3236,30600.0
2011-11-29 10:15:00,19.01,19.04,18.99,19.04,30000.0,14.3311,14.3537,14.316,14.3537,30000.0
2011-11-29 10:20:00,19.04,19.06,19.04,19.05,19100.0,14.3537,14.3688,14.3537,14.3613,19100.0
2011-11-29 10:25:00,19.05,19.09,19.04,19.04,21200.0,14.3613,14.3914,14.3537,14.3537,21200.0
2011-11-29 10:30:00,19.04,19.05,19.04,19.05,11500.0,14.3537,14.3613,14.3537,14.3613,11500.0
2011-11-29 10:35:00,19.05,19.06,19.03,19.06,10300.0,14.3613,14.3688,14.3462,14.3688,10300.0
2011-11-29 10:40:00,19.06,19.09,19.05,19.06,15900.0,14.3688,14.3914,14.3613,14.3688,15900.0
2011-11-29 10:45:00,19.06,19.06,19.0,19.01,39800.0,14.3688,14.3688,14.3236,14.3311,39800.0
2011-11-29 10:50:00,19.01,19.07,19.01,19.06,9200.0,14.3311,14.3764,14.3311,14.3688,9200.0
2011-11-29 10:55:00,19.06,19.06,19.03,19.03,5800.0,14.3688,14.3688,14.3462,14.3462,5800.0
2011-11-29 11:00:00,19.02,19.05,19.02,19.04,10800.0,14.3387,14.3613,14.3387,14.3537,10800.0
2011-11-29 11:05:00,19.04,19.06,19.03,19.04,8900.0,14.3537,14.3688,14.3462,14.3537,8900.0
2011-11-29 11:10:00,19.05,19.1,19.05,19.1,9700.0,14.3613,14.399,14.3613,14.399,9700.0
2011-11-29 11:15:00,19.1,19.14,19.1,19.13,11300.0,14.399,14.4291,14.399,14.4216,11300.0
2011-11-29 11:20:00,19.13,19.14,19.07,19.08,72900.0,14.4216,14.4291,14.3764,14.3839,72900.0
2011-11-29 11:25:00,19.08,19.13,19.08,19.13,8300.0,14.3839,14.4216,14.3839,14.4216,8300.0
2011-11-29 11:30:00,19.12,19.17,19.12,19.13,19400.0,14.4141,14.4517,14.4141,14.4216,19400.0
2011-11-29 11:35:00,19.13,19.14,19.11,19.13,22500.0,14.4216,14.4291,14.4065,14.4216,22500.0
2011-11-29 11:40:00,19.13,19.16,19.1,19.11,29700.0,14.4216,14.4442,14.399,14.4065,29700.0
2011-11-29 11:45:00,19.11,19.14,19.11,19.13,11000.0,14.4065,14.4291,14.4065,14.4216,11000.0
2011-11-29 11:50:00,19.13,19.14,19.09,19.09,12500.0,14.4216,14.4291,14.3914,14.3914,12500.0
2011-11-29 11:55:00,19.09,19.12,19.06,19.08,28800.0,14.3914,14.4141,14.3688,14.3839,28800.0
2011-11-29 12:00:00,19.07,19.07,19.04,19.05,49300.0,14.3764,14.3764,14.3537,14.3613,49300.0
2011-11-29 12:05:00,19.05,19.09,19.04,19.07,44200.0,14.3613,14.3914,14.3537,14.3764,44200.0
2011-11-29 12:10:00,19.07,19.11,19.06,19.1,29300.0,14.3764,14.4065,14.3688,14.399,29300.0
2011-11-29 12:15:00,19.11,19.12,19.1,19.12,8300.0,14.4065,14.4141,14.399,14.4141,8300.0
2011-11-29 12:20:00,19.11,19.12,19.09,19.11,10400.0,14.4065,14.4141,14.3914,14.4065,10400.0
2011-11-29 12:25:00,19.12,19.12,19.07,19.08,31800.0,14.4141,14.4141,14.3764,14.3839,31800.0
2011-11-29 12:30:00,19.08,19.08,19.06,19.07,9100.0,14.3839,14.3839,14.3688,14.3764,9100.0
2011-11-29 12:35:00,19.07,19.08,19.02,19.02,22800.0,14.3764,14.3839,14.3387,14.3387,22800.0
2011-11-29 12:40:00,19.02,19.03,19.01,19.02,13200.0,14.3387,14.3462,14.3311,14.3387,13200.0
2011-11-29 12:45:00,19.02,19.02,19.0,19.02,8100.0,14.3387,14.3387,14.3236,14.3387,8100.0
2011-11-29 12:50:00,19.02,19.02,18.99,19.01,12600.0,14.3387,14.3387,14.316,14.3311,12600.0
2011-11-29 12:55:00,19.01,19.01,18.96,18.98,19300.0,14.3311,14.3311,14.2934,14.3085,19300.0
2011-11-29 13:00:00,18.99,19.02,18.97,19.01,99800.0,14.316,14.3387,14.301,14.3311,99800.0
2011-11-29 13:05:00,19.01,19.03,19.0,19.03,15300.0,14.3311,14.3462,14.3236,14.3462,15300.0
2011-11-29 13:10:00,19.02,19.04,19.02,19.03,12100.0,14.3387,14.3537,14.3387,14.3462,12100.0
2011-11-29 13:15:00,19.03,19.04,19.02,19.03,14100.0,14.3462,14.3537,14.3387,14.3462,14100.0
2011-11-29 13:20:00,19.02,19.05,19.02,19.05,40500.0,14.3387,14.3613,14.3387,14.3613,40500.0
2011-11-29 13:25:00,19.05,19.05,19.03,19.03,21400.0,14.3613,14.3613,14.3462,14.3462,21400.0
2011-11-29 13:30:00,19.03,19.03,19.0,19.0,14200.0,14.3462,14.3462,14.3236,14.3236,14200.0
2011-11-29 13:35:00,18.99,19.03,18.98,19.03,15300.0,14.316,14.3462,14.3085,14.3462,15300.0
2011-11-29 13:40:00,19.02,19.02,19.01,19.02,3700.0,14.3387,14.3387,14.3311,14.3387,3700.0
2011-11-29 13:45:00,19.02,19.02,18.98,18.98,8600.0,14.3387,14.3387,14.3085,14.3085,8600.0
2011-11-29 13:50:00,18.99,19.0,18.93,18.93,56900.0,14.316,14.3236,14.2708,14.2708,56900.0
2011-11-29 13:55:00,18.94,18.94,18.92,18.93,18400.0,14.2784,14.2784,14.2633,14.2708,18400.0
2011-11-29 14:00:00,18.92,18.93,18.9,18.93,11600.0,14.2633,14.2708,14.2482,14.2708,11600.0
2011-11-29 14:05:00,18.94,18.95,18.92,18.92,11100.0,14.2784,14.2859,14.2633,14.2633,11100.0
2011-11-29 14:10:00,18.91,18.93,18.88,18.88,10800.0,14.2557,14.2708,14.2331,14.2331,10800.0
2011-11-29 14:15:00,18.87,18.91,18.86,18.9,32800.0,14.2256,14.2557,14.218,14.2482,32800.0
2011-11-29 14:20:00,18.9,18.92,18.9,18.9,22800.0,14.2482,14.2633,14.2482,14.2482,22800.0
2011-11-29 14:25:00,18.91,18.91,18.88,18.89,21800.0,14.2557,14.2557,14.2331,14.2407,21800.0
2011-11-29 14:30:00,18.9,18.93,18.89,18.92,8200.0,14.2482,14.2708,14.2407,14.2633,8200.0
2011-11-29 14:35:00,18.93,18.94,18.91,18.93,10700.0,14.2708,14.2784,14.2557,14.2708,10700.0
2011-11-29 14:40:00,18.93,18.95,18.92,18.95,7200.0,14.2708,14.2859,14.2633,14.2859,7200.0
2011-11-29 14:45:00,18.95,18.95,18.94,18.94,3500.0,14.2859,14.2859,14.2784,14.2784,3500.0
2011-11-29 14:50:00,18.95,18.95,18.91,18.94,14400.0,14.2859,14.2859,14.2557,14.2784,14400.0
2011-11-29 14:55:00,18.93,18.95,18.93,18.94,13000.0,14.2708,14.2859,14.2708,14.2784,13000.0
2011-11-29 15:00:00,18.94,18.94,18.91,18.93,46700.0,14.2784,14.2784,14.2557,14.2708,46700.0
2011-11-29 15:05:00,18.93,18.93,18.91,18.92,20200.0,14.2708,14.2708,14.2557,14.2633,20200.0
2011-11-29 15:10:00,18.92,18.98,18.91,18.96,34500.0,14.2633,14.3085,14.2557,14.2934,34500.0
2011-11-29 15:15:00,18.97,19.01,18.95,18.98,76800.0,14.301,14.3311,14.2859,14.3085,76800.0
2011-11-29 15:20:00,18.98,18.99,18.97,18.99,24700.0,14.3085,14.316,14.301,14.316,24700.0
2011-11-29 15:25:00,18.98,18.99,18.97,18.99,32700.0,14.3085,14.316,14.301,14.316,32700.0
2011-11-29 15:30:00,18.99,19.03,18.99,19.03,41000.0,14.316,14.3462,14.316,14.3462,41000.0
2011-11-29 15:35:00,19.03,19.04,18.97,18.98,52100.0,14.3462,14.3537,14.301,14.3085,52100.0
2011-11-29 15:40:00,18.99,19.02,18.99,19.02,28100.0,14.316,14.3387,14.316,14.3387,28100.0
2011-11-29 15:45:00,19.01,19.04,19.0,19.04,76900.0,14.3311,14.3537,14.3236,14.3537,76900.0
2011-11-29 15:50:00,19.04,19.06,19.01,19.05,96800.0,14.3537,14.3688,14.3311,14.3613,96800.0
2011-11-29 15:55:00,19.05,19.05,18.99,19.01,143000.0,14.3613,14.3613,14.316,14.3311,143000.0
2011-11-30 09:30:00,19.5,19.6,19.43,19.45,34600.0,14.7005,14.7759,14.6478,14.6628,34600.0
2011-11-30 09:35:00,19.46,19.48,19.43,19.44,23500.0,14.6704,14.6854,14.6478,14.6553,23500.0
2011-11-30 09:40:00,19.44,19.46,19.4,19.43,28300.0,14.6553,14.6704,14.6251,14.6478,28300.0
2011-11-30 09:45:00,19.43,19.45,19.42,19.43,41500.0,14.6478,14.6628,14.6402,14.6478,41500.0
2011-11-30 09:50:00,19.43,19.44,19.39,19.41,36900.0,14.6478,14.6553,14.6176,14.6327,36900.0
2011-11-30 09:55:00,19.41,19.44,19.32,19.38,119600.0,14.6327,14.6553,14.5648,14.6101,119600.0
2011-11-30 10:00:00,19.37,19.37,19.29,19.3,38900.0,14.6025,14.6025,14.5422,14.5498,38900.0
2011-11-30 10:05:00,19.3,19.32,19.28,19.3,13200.0,14.5498,14.5648,14.5347,14.5498,13200.0
2011-11-30 10:10:00,19.31,19.32,19.29,19.29,18100.0,14.5573,14.5648,14.5422,14.5422,18100.0
2011-11-30 10:15:00,19.29,19.32,19.29,19.32,8500.0,14.5422,14.5648,14.5422,14.5648,8500.0
2011-11-30 10:20:00,19.31,19.36,19.31,19.36,16900.0,14.5573,14.595,14.5573,14.595,16900.0
2011-11-30 10:25:00,19.35,19.36,19.31,19.36,23600.0,14.5874,14.595,14.5573,14.595,23600.0
2011-11-30 10:30:00,19.35,19.38,19.34,19.37,18900.0,14.5874,14.6101,14.5799,14.6025,18900.0
2011-11-30 10:35:00,19.38,19.38,19.37,19.38,31700.0,14.6101,14.6101,14.6025,14.6101,31700.0
2011-11-30 10:40:00,19.38,19.42,19.38,19.41,20500.0,14.6101,14.6402,14.6101,14.6327,20500.0
2011-11-30 10:45:00,19.41,19.41,19.4,19.41,15600.0,14.6327,14.6327,14.6251,14.6327,15600.0
2011-11-30 10:50:00,19.41,19.41,19.39,19.39,29600.0,14.6327,14.6327,14.6176,14.6176,29600.0
2011-11-30 10:55:00,19.39,19.41,19.38,19.41,28900.0,14.6176,14.6327,14.6101,14.6327,28900.0
2011-11-30 11:00:00,19.41,19.41,19.37,19.39,34100.0,14.6327,14.6327,14.6025,14.6176,34100.0
2011-11-30 11:05:00,19.4,19.43,19.39,19.43,24700.0,14.6251,14.6478,14.6176,14.6478,24700.0
2011-11-30 11:10:00,19.41,19.43,19.4,19.43,7800.0,14.6327,14.6478,14.6251,14.6478,7800.0
2011-11-30 11:15:00,19.43,19.47,19.43,19.46,19300.0,14.6478,14.6779,14.6478,14.6704,19300.0
2011-11-30 11:20:00,19.47,19.48,19.42,19.42,111200.0,14.6779,14.6854,14.6402,14.6402,111200.0
2011-11-30 11:25:00,19.43,19.44,19.42,19.43,36200.0,14.6478,14.6553,14.6402,14.6478,36200.0
2011-11-30 11:30:00,19.43,19.44,19.42,19.43,24600.0,14.6478,14.6553,14.6402,14.6478,24600.0
2011-11-30 11:35:00,19.43,19.46,19.42,19.46,32000.0,14.6478,14.6704,14.6402,14.6704,32000.0
2011-11-30 11:40:00,19.46,19.46,19.4,19.4,17600.0,14.6704,14.6704,14.6251,14.6251,17600.0
2011-11-30 11:45:00,19.41,19.43,19.4,19.43,17100.0,14.6327,14.6478,14.6251,14.6478,17100.0
2011-11-30 11:50:00,19.43,19.43,19.41,19.43,4200.0,14.6478,14.6478,14.6327,14.6478,4200.0
2011-11-30 11:55:00,19.42,19.42,19.4,19.42,17700.0,14.6402,14.6402,14.6251,14.6402,17700.0
2011-11-30 12:00:00,19.42,19.42,19.39,19.42,13700.0,14.6402,14.6402,14.6176,14.6402,13700.0
2011-11-30 12:05:00,19.41,19.42,19.39,19.42,15100.0,14.6327,14.6402,14.6176,14.6402,15100.0
2011-11-30 12:10:00,19.42,19.42,19.4,19.41,9800.0,14.6402,14.6402,14.6251,14.6327,9800.0
2011-11-30 12:15:00,19.41,19.44,19.41,19.44,8000.0,14.6327,14.6553,14.6327,14.6553,8000.0
2011-11-30 12:20:00,19.44,19.45,19.43,19.44,15800.0,14.6553,14.6628,14.6478,14.6553,15800.0
2011-11-30 12:25:00,19.45,19.45,19.41,19.41,7300.0,14.6628,14.6628,14.6327,14.6327,7300.0
2011-11-30 12:30:00,19.42,19.43,19.41,19.42,15400.0,14.6402,14.6478,14.6327,14.6402,15400.0
2011-11-30 12:35:00,19.42,19.43,19.4,19.4,7700.0,14.6402,14.6478,14.6251,14.6251,7700.0
2011-11-30 12:40:00,19.41,19.41,19.4,19.41,13700.0,14.6327,14.6327,14.6251,14.6327,13700.0
2011-11-30 12:45:00,19.41,19.43,19.41,19.42,3600.0,14.6327,14.6478,14.6327,14.6402,3600.0
2011-11-30 12:50:00,19.43,19.45,19.42,19.45,11300.0,14.6478,14.6628,14.6402,14.6628,11300.0
2011-11-30 12:55:00,19.45,19.46,19.43,19.44,9600.0,14.6628,14.6704,14.6478,14.6553,9600.0
2011-11-30 13:00:00,19.45,19.47,19.45,19.47,4800.0,14.6628,14.6779,14.6628,14.6779,4800.0
2011-11-30 13:05:00,19.46,19.48,19.45,19.45,17400.0,14.6704,14.6854,14.6628,14.6628,17400.0
2011-11-30 13:10:00,19.45,19.45,19.44,19.45,9400.0,14.6628,14.6628,14.6553,14.6628,9400.0
2011-11-30 13:15:00,19.45,19.46,19.44,19.45,24700.0,14.6628,14.6704,14.6553,14.6628,24700.0
2011-11-30 13:20:00,19.45,19.47,19.45,19.45,10000.0,14.6628,14.6779,14.6628,14.6628,10000.0
2011-11-30 13:25:00,19.46,19.46,19.45,19.45,10400.0,14.6704,14.6704,14.6628,14.6628,10400.0
2011-11-30 13:30:00,19.45,19.47,19.44,19.47,10000.0,14.6628,14.6779,14.6553,14.6779,10000.0
2011-11-30 13:35:00,19.48,19.48,19.47,19.48,8700.0,14.6854,14.6854,14.6779,14.6854,8700.0
2011-11-30 13:40:00,19.47,19.48,19.47,19.48,2600.0,14.6779,14.6854,14.6779,14.6854,2600.0
2011-11-30 13:45:00,19.48,19.5,19.47,19.48,18900.0,14.6854,14.7005,14.6779,14.6854,18900.0
2011-11-30 13:50:00,19.49,19.49,19.45,19.46,16400.0,14.693,14.693,14.6628,14.6704,16400.0
2011-11-30 13:55:00,19.46,19.46,19.45,19.45,19500.0,14.6704,14.6704,14.6628,14.6628,19500.0
2011-11-30 14:00:00,19.45,19.46,19.45,19.46,16500.0,14.6628,14.6704,14.6628,14.6704,16500.0
2011-11-30 14:05:00,19.46,19.46,19.45,19.45,24400.0,14.6704,14.6704,14.6628,14.6628,24400.0
2011-11-30 14:10:00,19.45,19.48,19.45,19.48,25400.0,14.6628,14.6854,14.6628,14.6854,25400.0
2011-11-30 14:15:00,19.48,19.48,19.42,19.43,54900.0,14.6854,14.6854,14.6402,14.6478,54900.0
2011-11-30 14:20:00,19.42,19.43,19.41,19.42,28200.0,14.6402,14.6478,14.6327,14.6402,28200.0
2011-11-30 14:25:00,19.42,19.42,19.4,19.42,43900.0,14.6402,14.6402,14.6251,14.6402,43900.0
2011-11-30 14:30:00,19.41,19.42,19.39,19.39,26800.0,14.6327,14.6402,14.6176,14.6176,26800.0
2011-11-30 14:35:00,19.4,19.42,19.39,19.4,32600.0,14.6251,14.6402,14.6176,14.6251,32600.0
2011-11-30 14:40:00,19.41,19.41,19.39,19.4,15100.0,14.6327,14.6327,14.6176,14.6251,15100.0
2011-11-30 14:45:00,19.39,19.4,19.39,19.39,23800.0,14.6176,14.6251,14.6176,14.6176,23800.0
2011-11-30 14:50:00,19.39,19.42,19.39,19.42,14600.0,14.6176,14.6402,14.6176,14.6402,14600.0
2011-11-30 14:55:00,19.41,19.42,19.4,19.42,16700.0,14.6327,14.6402,14.6251,14.6402,16700.0
2011-11-30 15:00:00,19.42,19.44,19.41,19.44,28300.0,14.6402,14.6553,14.6327,14.6553,28300.0
2011-11-30 15:05:00,19.44,19.45,19.43,19.45,29200.0,14.6553,14.6628,14.6478,14.6628,29200.0
2011-11-30 15:10:00,19.46,19.5,19.45,19.48,21800.0,14.6704,14.7005,14.6628,14.6854,21800.0
2011-11-30 15:15:00,19.48,19.51,19.46,19.51,88300.0,14.6854,14.7081,14.6704,14.7081,88300.0
2011-11-30 15:20:00,19.51,19.53,19.5,19.52,99400.0,14.7081,14.7231,14.7005,14.7156,99400.0
2011-11-30 15:25:00,19.52,19.54,19.51,19.53,31500.0,14.7156,14.7307,14.7081,14.7231,31500.0
2011-11-30 15:30:00,19.54,19.54,19.5,19.52,96700.0,14.7307,14.7307,14.7005,14.7156,96700.0
2011-11-30 15:35:00,19.52,19.57,19.51,19.57,79100.0,14.7156,14.7533,14.7081,14.7533,79100.0
2011-11-30 15:40:00,19.57,19.65,19.56,19.64,116800.0,14.7533,14.8136,14.7458,14.8061,116800.0
2011-11-30 15:45:00,19.64,19.7,19.64,19.68,172600.0,14.8061,14.8513,14.8061,14.8362,172600.0
2011-11-30 15:50:00,19.68,19.7,19.65,19.67,235600.0,14.8362,14.8513,14.8136,14.8287,235600.0
2011-11-30 15:55:00,19.67,19.69,19.62,19.66,731900.0,14.8287,14.8438,14.791,14.8211,731900.0
2011-12-01 09:30:00,19.69,19.76,19.67,19.72,20200.0,14.8438,14.8965,14.8287,14.8664,20200.0
2011-12-01 09:35:00,19.72,19.72,19.65,19.67,14100.0,14.8664,14.8664,14.8136,14.8287,14100.0
2011-12-01 09:40:00,19.68,19.71,19.64,19.64,38300.0,14.8362,14.8588,14.8061,14.8061,38300.0
2011-12-01 09:45:00,19.64,19.7,19.64,19.68,37400.0,14.8061,14.8513,14.8061,14.8362,37400.0
2011-12-01 09:50:00,19.67,19.71,19.66,19.7,93500.0,14.8287,14.8588,14.8211,14.8513,93500.0
2011-12-01 09:55:00,19.71,19.73,19.68,19.71,27500.0,14.8588,14.8739,14.8362,14.8588,27500.0
2011-12-01 10:00:00,19.72,19.76,19.66,19.69,100900.0,14.8664,14.8965,14.8211,14.8438,100900.0
2011-12-01 10:05:00,19.69,19.71,19.68,19.68,45900.0,14.8438,14.8588,14.8362,14.8362,45900.0
2011-12-01 10:10:00,19.67,19.68,19.63,19.63,36600.0,14.8287,14.8362,14.7985,14.7985,36600.0
2011-12-01 10:15:00,19.63,19.65,19.6,19.64,44500.0,14.7985,14.8136,14.7759,14.8061,44500.0
2011-12-01 10:20:00,19.64,19.66,19.64,19.65,22100.0,14.8061,14.8211,14.8061,14.8136,22100.0
2011-12-01 10:25:00,19.66,19.74,19.65,19.73,31100.0,14.8211,14.8815,14.8136,14.8739,31100.0
2011-12-01 10:30:00,19.72,19.73,19.7,19.7,31100.0,14.8664,14.8739,14.8513,14.8513,31100.0
2011-12-01 10:35:00,19.7,19.72,19.69,19.69,38200.0,14.8513,14.8664,14.8438,14.8438,38200.0
2011-12-01 10:40:00,19.68,19.68,19.65,19.68,21300.0,14.8362,14.8362,14.8136,14.8362,21300.0
2011-12-01 10:45:00,19.68,19.68,19.63,19.63,22500.0,14.8362,14.8362,14.7985,14.7985,22500.0
2011-12-01 10:50:00,19.64,19.68,19.63,19.68,29700.0,14.8061,14.8362,14.7985,14.8362,29700.0
2011-12-01 10:55:00,19.68,19.73,19.66,19.72,18600.0,14.8362,14.8739,14.8211,14.8664,18600.0
2011-12-01 11:00:00,19.72,19.75,19.72,19.75,12100.0,14.8664,14.889,14.8664,14.889,12100.0
2011-12-01 11:05:00,19.75,19.79,19.73,19.74,22300.0,14.889,14.9191,14.8739,14.8815,22300.0
2011-12-01 11:10:00,19.74,19.74,19.7,19.71,17900.0,14.8815,14.8815,14.8513,14.8588,17900.0
2011-12-01 11:15:00,19.72,19.73,19.68,19.71,28900.0,14.8664,14.8739,14.8362,14.8588,28900.0
2011-12-01 11:20:00,19.7,19.78,19.7,19.78,36100.0,14.8513,14.9116,14.8513,14.9116,36100.0
2011-12-01 11:25:00,19.79,19.79,19.75,19.78,55100.0,14.9191,14.9191,14.889,14.9116,55100.0
2011-12-01 11:30:00,19.77,19.78,19.73,19.76,52000.0,14.9041,14.9116,14.8739,14.8965,52000.0
2011-12-01 11:35:00,19.76,19.82,19.75,19.81,40700.0,14.8965,14.9418,14.889,14.9342,40700.0
2011-12-01 11:40:00,19.81,19.85,19.8,19.81,73300.0,14.9342,14.9644,14.9267,14.9342,73300.0
2011-12-01 11:45:00,19.81,19.81,19.76,19.79,27000.0,14.9342,14.9342,14.8965,14.9191,27000.0
2011-12-01 11:50:00,19.78,19.85,19.78,19.84,18900.0,14.9116,14.9644,14.9116,14.9568,18900.0
2011-12-01 11:55:00,19.85,19.85,19.8,19.82,28400.0,14.9644,14.9644,14.9267,14.9418,28400.0
2011-12-01 12:00:00,19.81,19.82,19.77,19.78,12000.0,14.9342,14.9418,14.9041,14.9116,12000.0
2011-12-01 12:05:00,19.78,19.8,19.77,19.77,11900.0,14.9116,14.9267,14.9041,14.9041,11900.0
2011-12-01 12:10:00,19.77,19.8,19.77,19.8,4400.0,14.9041,14.9267,14.9041,14.9267,4400.0
2011-12-01 12:15:00,19.8,19.81,19.8,19.8,4300.0,14.9267,14.9342,14.9267,14.9267,4300.0
2011-12-01 12:20:00,19.8,19.82,19.79,19.81,9800.0,14.9267,14.9418,14.9191,14.9342,9800.0
2011-12-01 12:25:00,19.81,19.81,19.77,19.77,20000.0,14.9342,14.9342,14.9041,14.9041,20000.0
2011-12-01 12:30:00,19.77,19.8,19.76,19.8,19000.0,14.9041,14.9267,14.8965,14.9267,19000.0
2011-12-01 12:35:00,19.79,19.8,19.77,19.78,16800.0,14.9191,14.9267,14.9041,14.9116,16800.0
2011-12-01 12:40:00,19.79,19.8,19.76,19.77,67000.0,14.9191,14.9267,14.8965,14.9041,67000.0
2011-12-01 12:45:00,19.77,19.8,19.77,19.8,16600.0,14.9041,14.9267,14.9041,14.9267,16600.0
2011-12-01 12:50:00,19.8,19.82,19.8,19.82,20900.0,14.9267,14.9418,14.9267,14.9418,20900.0
2011-12-01 12:55:00,19.8,19.8,19.75,19.77,147500.0,14.9267,14.9267,14.889,14.9041,147500.0
2011-12-01 13:00:00,19.76,19.81,19.76,19.8,22900.0,14.8965,14.9342,14.8965,14.9267,22900.0
2011-12-01 13:05:00,19.8,19.81,19.77,19.77,15800.0,14.9267,14.9342,14.9041,14.9041,15800.0
2011-12-01 13:10:00,19.78,19.8,19.78,19.8,49500.0,14.9116,14.9267,14.9116,14.9267,49500.0
2011-12-01 13:15:00,19.8,19.8,19.78,19.8,25700.0,14.9267,14.9267,14.9116,14.9267,25700.0
2011-12-01 13:20:00,19.8,19.81,19.8,19.81,15800.0,14.9267,14.9342,14.9267,14.9342,15800.0
2011-12-01 13:25:00,19.81,19.81,19.79,19.8,36800.0,14.9342,14.9342,14.9191,14.9267,36800.0
2011-12-01 13:30:00,19.79,19.8,19.79,19.8,9200.0,14.9191,14.9267,14.9191,14.9267,9200.0
2011-12-01 13:35:00,19.79,19.81,19.79,19.8,29300.0,14.9191,14.9342,14.9191,14.9267,29300.0
2011-12-01 13:40:00,19.81,19.82,19.8,19.81,48100.0,14.9342,14.9418,14.9267,14.9342,48100.0
2011-12-01 13:45:00,19.81,19.82,19.8,19.8,8000.0,14.9342,14.9418,14.9267,14.9267,8000.0
2011-12-01 13:50:00,19.8,19.81,19.8,19.8,5300.0,14.9267,14.9342,14.9267,14.9267,5300.0
2011-12-01 13:55:00,19.8,19.81,19.77,19.81,26200.0,14.9267,14.9342,14.9041,14.9342,26200.0
2011-12-01 14:00:00,19.8,19.8,19.78,19.78,9300.0,14.9267,14.9267,14.9116,14.9116,9300.0
2011-12-01 14:05:00,19.77,19.78,19.75,19.75,13500.0,14.9041,14.9116,14.889,14.889,13500.0
2011-12-01 14:10:00,19.76,19.76,19.73,19.73,13200.0,14.8965,14.8965,14.8739,14.8739,13200.0
2011-12-01 14:15:00,19.73,19.73,19.7,19.7,28600.0,14.8739,14.8739,14.8513,14.8513,28600.0
2011-12-01 14:20:00,19.71,19.71,19.69,19.69,15500.0,14.8588,14.8588,14.8438,14.8438,15500.0
2011-12-01 14:25:00,19.7,19.7,19.69,19.7,7800.0,14.8513,14.8513,14.8438,14.8513,7800.0
2011-12-01 14:30:00,19.7,19.72,19.69,19.72,43200.0,14.8513,14.8664,14.8438,14.8664,43200.0
2011-12-01 14:35:00,19.72,19.75,19.71,19.75,14000.0,14.8664,14.889,14.8588,14.889,14000.0
2011-12-01 14:40:00,19.75,19.75,19.73,19.73,11900.0,14.889,14.889,14.8739,14.8739,11900.0
2011-12-01 14:45:00,19.73,19.76,19.73,19.73,59800.0,14.8739,14.8965,14.8739,14.8739,59800.0
2011-12-01 14:50:00,19.74,19.75,19.73,19.75,65500.0,14.8815,14.889,14.8739,14.889,65500.0
2011-12-01 14:55:00,19.75,19.75,19.74,19.74,53600.0,14.889,14.889,14.8815,14.8815,53600.0
2011-12-01 15:00:00,19.73,19.76,19.73,19.75,21000.0,14.8739,14.8965,14.8739,14.889,21000.0
2011-12-01 15:05:00,19.75,19.77,19.74,19.75,31500.0,14.889,14.9041,14.8815,14.889,31500.0
2011-12-01 15:10:00,19.74,19.76,19.74,19.76,49300.0,14.8815,14.8965,14.8815,14.8965,49300.0
2011-12-01 15:15:00,19.75,19.76,19.74,19.75,18500.0,14.889,14.8965,14.8815,14.889,18500.0
2011-12-01 15:20:00,19.74,19.75,19.73,19.73,17600.0,14.8815,14.889,14.8739,14.8739,17600.0
2011-12-01 15:25:00,19.74,19.76,19.73,19.75,44400.0,14.8815,14.8965,14.8739,14.889,44400.0
2011-12-01 15:30:00,19.76,19.76,19.74,19.75,26700.0,14.8965,14.8965,14.8815,14.889,26700.0
2011-12-01 15:35:00,19.75,19.75,19.73,19.73,20900.0,14.889,14.889,14.8739,14.8739,20900.0
2011-12-01 15:40:00,19.73,19.74,19.68,19.68,34500.0,14.8739,14.8815,14.8362,14.8362,34500.0
2011-12-01 15:45:00,19.68,19.69,19.62,19.64,73800.0,14.8362,14.8438,14.791,14.8061,73800.0
2011-12-01 15:50:00,19.65,19.68,19.62,19.63,50100.0,14.8136,14.8362,14.791,14.7985,50100.0
2011-12-01 15:55:00,19.63,19.69,19.6,19.68,141400.0,14.7985,14.8438,14.7759,14.8362,141400.0
2011-12-02 09:30:00,19.82,19.82,19.66,19.72,28100.0,14.9418,14.9418,14.8211,14.8664,28100.0
2011-12-02 09:35:00,19.72,19.74,19.64,19.7,27400.0,14.8664,14.8815,14.8061,14.8513,27400.0
2011-12-02 09:40:00,19.69,19.69,19.62,19.65,13200.0,14.8438,14.8438,14.791,14.8136,13200.0
2011-12-02 09:45:00,19.65,19.65,19.61,19.63,21800.0,14.8136,14.8136,14.7835,14.7985,21800.0
2011-12-02 09:50:00,19.64,19.64,19.6,19.61,33000.0,14.8061,14.8061,14.7759,14.7835,33000.0
2011-12-02 09:55:00,19.61,19.65,19.59,19.64,18400.0,14.7835,14.8136,14.7684,14.8061,18400.0
2011-12-02 10:00:00,19.64,19.65,19.62,19.63,39900.0,14.8061,14.8136,14.791,14.7985,39900.0
2011-12-02 10:05:00,19.63,19.64,19.61,19.61,15400.0,14.7985,14.8061,14.7835,14.7835,15400.0
2011-12-02 10:10:00,19.62,19.67,19.62,19.66,42200.0,14.791,14.8287,14.791,14.8211,42200.0
2011-12-02 10:15:00,19.67,19.69,19.65,19.69,36800.0,14.8287,14.8438,14.8136,14.8438,36800.0
2011-12-02 10:20:00,19.69,19.71,19.69,19.69,35300.0,14.8438,14.8588,14.8438,14.8438,35300.0
2011-12-02 10:25:00,19.7,19.71,19.69,19.7,27800.0,14.8513,14.8588,14.8438,14.8513,27800.0
2011-12-02 10:30:00,19.7,19.7,19.69,19.7,21900.0,14.8513,14.8513,14.8438,14.8513,21900.0
2011-12-02 10:35:00,19.7,19.71,19.69,19.7,32400.0,14.8513,14.8588,14.8438,14.8513,32400.0
2011-12-02 10:40:00,19.69,19.7,19.69,19.69,23100.0,14.8438,14.8513,14.8438,14.8438,23100.0
2011-12-02 10:45:00,19.7,19.71,19.69,19.71,21000.0,14.8513,14.8588,14.8438,14.8588,21000.0
2011-12-02 10:50:00,19.71,19.71,19.68,19.7,33000.0,14.8588,14.8588,14.8362,14.8513,33000.0
2011-12-02 10:55:00,19.7,19.7,19.68,19.69,27300.0,14.8513,14.8513,14.8362,14.8438,27300.0
2011-12-02 11:00:00,19.68,19.71,19.64,19.64,51000.0,14.8362,14.8588,14.8061,14.8061,51000.0
2011-12-02 11:05:00,19.63,19.65,19.62,19.64,18600.0,14.7985,14.8136,14.791,14.8061,18600.0
2011-12-02 11:10:00,19.64,19.64,19.58,19.58,23500.0,14.8061,14.8061,14.7608,14.7608,23500.0
2011-12-02 11:15:00,19.57,19.6,19.55,19.59,14900.0,14.7533,14.7759,14.7382,14.7684,14900.0
2011-12-02 11:20:00,19.58,19.6,19.56,19.6,8000.0,14.7608,14.7759,14.7458,14.7759,8000.0
2011-12-02 11:25:00,19.6,19.61,19.59,19.59,93300.0,14.7759,14.7835,14.7684,14.7684,93300.0
2011-12-02 11:30:00,19.6,19.61,19.56,19.59,20200.0,14.7759,14.7835,14.7458,14.7684,20200.0
2011-12-02 11:35:00,19.59,19.59,19.56,19.58,19300.0,14.7684,14.7684,14.7458,14.7608,19300.0
2011-12-02 11:40:00,19.58,19.6,19.56,19.57,14500.0,14.7608,14.7759,14.7458,14.7533,14500.0
2011-12-02 11:45:00,19.57,19.59,19.52,19.53,12200.0,14.7533,14.7684,14.7156,14.7231,12200.0
2011-12-02 11:50:00,19.52,19.53,19.49,19.5,45500.0,14.7156,14.7231,14.693,14.7005,45500.0
2011-12-02 11:55:00,19.51,19.52,19.45,19.48,65000.0,14.7081,14.7156,14.6628,14.6854,65000.0
2011-12-02 12:00:00,19.49,19.49,19.47,19.48,16300.0,14.693,14.693,14.6779,14.6854,16300.0
2011-12-02 12:05:00,19.48,19.55,19.48,19.54,20000.0,14.6854,14.7382,14.6854,14.7307,20000.0
2011-12-02 12:10:00,19.54,19.58,19.52,19.54,73400.0,14.7307,14.7608,14.7156,14.7307,73400.0
2011-12-02 12:15:00,19.53,19.54,19.52,19.54,7400.0,14.7231,14.7307,14.7156,14.7307,7400.0
2011-12-02 12:20:00,19.55,19.61,19.55,19.6,10700.0,14.7382,14.7835,14.7382,14.7759,10700.0
2011-12-02 12:25:00,19.6,19.6,19.57,19.57,14800.0,14.7759,14.7759,14.7533,14.7533,14800.0
2011-12-02 12:30:00,19.57,19.57,19.55,19.56,11300.0,14.7533,14.7533,14.7382,14.7458,11300.0
2011-12-02 12:35:00,19.57,19.58,19.55,19.58,12900.0,14.7533,14.7608,14.7382,14.7608,12900.0
2011-12-02 12:40:00,19.57,19.59,19.57,19.59,3900.0,14.7533,14.7684,14.7533,14.7684,3900.0
2011-12-02 12:45:00,19.59,19.61,19.57,19.6,31000.0,14.7684,14.7835,14.7533,14.7759,31000.0
2011-12-02 12:50:00,19.6,19.61,19.59,19.6,12700.0,14.7759,14.7835,14.7684,14.7759,12700.0
2011-12-02 12:55:00,19.6,19.6,19.55,19.56,16500.0,14.7759,14.7759,14.7382,14.7458,16500.0
2011-12-02 13:00:00,19.55,19.56,19.54,19.56,15000.0,14.7382,14.7458,14.7307,14.7458,15000.0
2011-12-02 13:05:00,19.56,19.56,19.52,19.53,10200.0,14.7458,14.7458,14.7156,14.7231,10200.0
2011-12-02 13:10:00,19.53,19.53,19.5,19.51,20100.0,14.7231,14.7231,14.7005,14.7081,20100.0
2011-12-02 13:15:00,19.5,19.51,19.5,19.51,21000.0,14.7005,14.7081,14.7005,14.7081,21000.0
2011-12-02 13:20:00,19.5,19.52,19.5,19.51,36900.0,14.7005,14.7156,14.7005,14.7081,36900.0
2011-12-02 13:25:00,19.5,19.51,19.48,19.48,7500.0,14.7005,14.7081,14.6854,14.6854,7500.0
2011-12-02 13:30:00,19.49,19.49,19.46,19.46,11400.0,14.693,14.693,14.6704,14.6704,11400.0
2011-12-02 13:35:00,19.47,19.48,19.46,19.46,9000.0,14.6779,14.6854,14.6704,14.6704,9000.0
2011-12-02 13:40:00,19.47,19.49,19.46,19.46,12800.0,14.6779,14.693,14.6704,14.6704,12800.0
2011-12-02 13:45:00,19.46,19.51,19.46,19.49,14900.0,14.6704,14.7081,14.6704,14.693,14900.0
2011-12-02 13:50:00,19.5,19.52,19.46,19.47,25800.0,14.7005,14.7156,14.6704,14.6779,25800.0
2011-12-02 13:55:00,19.47,19.51,19.46,19.51,10400.0,14.6779,14.7081,14.6704,14.7081,10400.0
2011-12-02 14:00:00,19.49,19.5,19.46,19.46,12500.0,14.693,14.7005,14.6704,14.6704,12500.0
2011-12-02 14:05:00,19.46,19.47,19.44,19.46,85900.0,14.6704,14.6779,14.6553,14.6704,85900.0
2011-12-02 14:10:00,19.46,19.47,19.45,19.46,34000.0,14.6704,14.6779,14.6628,14.6704,34000.0
2011-12-02 14:15:00,19.45,19.46,19.44,19.45,13900.0,14.6628,14.6704,14.6553,14.6628,13900.0
2011-12-02 14:20:00,19.46,19.47,19.45,19.46,19300.0,14.6704,14.6779,14.6628,14.6704,19300.0
2011-12-02 14:25:00,19.47,19.47,19.44,19.44,14100.0,14.6779,14.6779,14.6553,14.6553,14100.0
2011-12-02 14:30:00,19.43,19.45,19.4,19.41,24300.0,14.6478,14.6628,14.6251,14.6327,24300.0
2011-12-02 14:35:00,19.41,19.41,19.39,19.39,15000.0,14.6327,14.6327,14.6176,14.6176,15000.0
2011-12-02 14:40:00,19.4,19.42,19.39,19.41,51000.0,14.6251,14.6402,14.6176,14.6327,51000.0
2011-12-02 14:45:00,19.4,19.43,19.4,19.43,20000.0,14.6251,14.6478,14.6251,14.6478,20000.0
2011-12-02 14:50:00,19.43,19.43,19.42,19.43,8300.0,14.6478,14.6478,14.6402,14.6478,8300.0
2011-12-02 14:55:00,19.42,19.44,19.4,19.4,26800.0,14.6402,14.6553,14.6251,14.6251,26800.0
2011-12-02 15:00:00,19.4,19.42,19.39,19.39,63900.0,14.6251,14.6402,14.6176,14.6176,63900.0
2011-12-02 15:05:00,19.4,19.41,19.39,19.4,23300.0,14.6251,14.6327,14.6176,14.6251,23300.0
2011-12-02 15:10:00,19.41,19.42,19.39,19.41,45800.0,14.6327,14.6402,14.6176,14.6327,45800.0
2011-12-02 15:15:00,19.41,19.44,19.38,19.39,81400.0,14.6327,14.6553,14.6101,14.6176,81400.0
2011-12-02 15:20:00,19.39,19.4,19.38,19.4,30600.0,14.6176,14.6251,14.6101,14.6251,30600.0
2011-12-02 15:25:00,19.39,19.4,19.36,19.39,38900.0,14.6176,14.6251,14.595,14.6176,38900.0
2011-12-02 15:30:00,19.39,19.4,19.37,19.38,41000.0,14.6176,14.6251,14.6025,14.6101,41000.0
2011-12-02 15:35:00,19.38,19.38,19.35,19.35,180400.0,14.6101,14.6101,14.5874,14.5874,180400.0
2011-12-02 15:40:00,19.36,19.4,19.35,19.38,84400.0,14.595,14.6251,14.5874,14.6101,84400.0
2011-12-02 15:45:00,19.38,19.38,19.33,19.37,101300.0,14.6101,14.6101,14.5724,14.6025,101300.0
2011-12-02 15:50:00,19.37,19.4,19.36,19.39,132700.0,14.6025,14.6251,14.595,14.6176,132700.0
2011-12-02 15:55:00,19.39,19.39,19.36,19.36,252300.0,14.6176,14.6176,14.595,14.595,252300.0
2011-12-05 09:30:00,19.61,19.7,19.57,19.67,37800.0,14.7835,14.8513,14.7533,14.8287,37800.0
2011-12-05 09:35:00,19.66,19.71,19.58,19.61,11800.0,14.8211,14.8588,14.7608,14.7835,11800.0
2011-12-05 09:40:00,19.62,19.65,19.61,19.63,11000.0,14.791,14.8136,14.7835,14.7985,11000.0
2011-12-05 09:45:00,19.63,19.63,19.58,19.58,11200.0,14.7985,14.7985,14.7608,14.7608,11200.0
2011-12-05 09:50:00,19.58,19.61,19.54,19.55,43800.0,14.7608,14.7835,14.7307,14.7382,43800.0
2011-12-05 09:55:00,19.56,19.58,19.54,19.55,68800.0,14.7458,14.7608,14.7307,14.7382,68800.0
2011-12-05 10:00:00,19.54,19.55,19.5,19.51,31000.0,14.7307,14.7382,14.7005,14.7081,31000.0
2011-12-05 10:05:00,19.51,19.52,19.49,19.49,15500.0,14.7081,14.7156,14.693,14.693,15500.0
2011-12-05 10:10:00,19.49,19.59,19.48,19.59,38900.0,14.693,14.7684,14.6854,14.7684,38900.0
2011-12-05 10:15:00,19.58,19.65,19.58,19.65,44600.0,14.7608,14.8136,14.7608,14.8136,44600.0
2011-12-05 10:20:00,19.64,19.67,19.62,19.65,63600.0,14.8061,14.8287,14.791,14.8136,63600.0
2011-12-05 10:25:00,19.65,19.7,19.65,19.66,44600.0,14.8136,14.8513,14.8136,14.8211,44600.0
2011-12-05 10:30:00,19.66,19.66,19.64,19.64,10400.0,14.8211,14.8211,14.8061,14.8061,10400.0
2011-12-05 10:35:00,19.64,19.66,19.63,19.63,17000.0,14.8061,14.8211,14.7985,14.7985,17000.0
2011-12-05 10:40:00,19.62,19.63,19.62,19.62,9700.0,14.791,14.7985,14.791,14.791,9700.0
2011-12-05 10:45:00,19.63,19.63,19.61,19.62,7200.0,14.7985,14.7985,14.7835,14.791,7200.0
2011-12-05 10:50:00,19.61,19.63,19.61,19.62,12600.0,14.7835,14.7985,14.7835,14.791,12600.0
2011-12-05 10:55:00,19.61,19.65,19.61,19.64,13500.0,14.7835,14.8136,14.7835,14.8061,13500.0
2011-12-05 11:00:00,19.64,19.65,19.62,19.62,19200.0,14.8061,14.8136,14.791,14.791,19200.0
2011-12-05 11:05:00,19.62,19.63,19.61,19.63,15600.0,14.791,14.7985,14.7835,14.7985,15600.0
2011-12-05 11:10:00,19.62,19.62,19.59,19.6,42800.0,14.791,14.791,14.7684,14.7759,42800.0
2011-12-05 11:15:00,19.6,19.62,19.6,19.62,6100.0,14.7759,14.791,14.7759,14.791,6100.0
2011-12-05 11:20:00,19.61,19.62,19.6,19.6,8900.0,14.7835,14.791,14.7759,14.7759,8900.0
2011-12-05 11:25:00,19.59,19.61,19.59,19.61,4500.0,14.7684,14.7835,14.7684,14.7835,4500.0
2011-12-05 11:30:00,19.61,19.62,19.6,19.62,5200.0,14.7835,14.791,14.7759,14.791,5200.0
2011-12-05 11:35:00,19.62,19.63,19.61,19.63,25700.0,14.791,14.7985,14.7835,14.7985,25700.0
2011-12-05 11:40:00,19.63,19.64,19.62,19.63,8800.0,14.7985,14.8061,14.791,14.7985,8800.0
2011-12-05 11:45:00,19.64,19.64,19.54,19.54,49300.0,14.8061,14.8061,14.7307,14.7307,49300.0
2011-12-05 11:50:00,19.54,19.54,19.52,19.53,17300.0,14.7307,14.7307,14.7156,14.7231,17300.0
2011-12-05 11:55:00,19.53,19.54,19.51,19.51,32200.0,14.7231,14.7307,14.7081,14.7081,32200.0
2011-12-05 12:00:00,19.51,19.53,19.5,19.5,12000.0,14.7081,14.7231,14.7005,14.7005,12000.0
2011-12-05 12:05:00,19.51,19.54,19.5,19.53,12500.0,14.7081,14.7307,14.7005,14.7231,12500.0
2011-12-05 12:10:00,19.54,19.54,19.53,19.54,6900.0,14.7307,14.7307,14.7231,14.7307,6900.0
2011-12-05 12:15:00,19.53,19.53,19.5,19.52,28300.0,14.7231,14.7231,14.7005,14.7156,28300.0
2011-12-05 12:20:00,19.53,19.53,19.5,19.51,25700.0,14.7231,14.7231,14.7005,14.7081,25700.0
2011-12-05 12:25:00,19.52,19.52,19.49,19.49,23700.0,14.7156,14.7156,14.693,14.693,23700.0
2011-12-05 12:30:00,19.49,19.5,19.48,19.5,17900.0,14.693,14.7005,14.6854,14.7005,17900.0
2011-12-05 12:35:00,19.5,19.51,19.49,19.5,31600.0,14.7005,14.7081,14.693,14.7005,31600.0
2011-12-05 12:40:00,19.5,19.51,19.49,19.49,11200.0,14.7005,14.7081,14.693,14.693,11200.0
2011-12-05 12:45:00,19.5,19.5,19.47,19.49,25700.0,14.7005,14.7005,14.6779,14.693,25700.0
2011-12-05 12:50:00,19.49,19.51,19.49,19.51,9000.0,14.693,14.7081,14.693,14.7081,9000.0
2011-12-05 12:55:00,19.51,19.51,19.49,19.49,29600.0,14.7081,14.7081,14.693,14.693,29600.0
2011-12-05 13:00:00,19.49,19.5,19.48,19.49,7800.0,14.693,14.7005,14.6854,14.693,7800.0
2011-12-05 13:05:00,19.48,19.49,19.47,19.47,6600.0,14.6854,14.693,14.6779,14.6779,6600.0
2011-12-05 13:10:00,19.48,19.48,19.47,19.48,7700.0,14.6854,14.6854,14.6779,14.6854,7700.0
2011-12-05 13:15:00,19.48,19.49,19.47,19.49,12600.0,14.6854,14.693,14.6779,14.693,12600.0
2011-12-05 13:20:00,19.48,19.49,19.47,19.47,14000.0,14.6854,14.693,14.6779,14.6779,14000.0
2011-12-05 13:25:00,19.48,19.49,19.47,19.48,7200.0,14.6854,14.693,14.6779,14.6854,7200.0
2011-12-05 13:30:00,19.49,19.49,19.44,19.45,24100.0,14.693,14.693,14.6553,14.6628,24100.0
2011-12-05 13:35:00,19.45,19.48,19.44,19.48,20400.0,14.6628,14.6854,14.6553,14.6854,20400.0
2011-12-05 13:40:00,19.48,19.48,19.43,19.43,47400.0,14.6854,14.6854,14.6478,14.6478,47400.0
2011-12-05 13:45:00,19.44,19.44,19.35,19.35,46200.0,14.6553,14.6553,14.5874,14.5874,46200.0
2011-12-05 13:50:00,19.36,19.38,19.35,19.36,40700.0,14.595,14.6101,14.5874,14.595,40700.0
2011-12-05 13:55:00,19.37,19.41,19.36,19.39,34000.0,14.6025,14.6327,14.595,14.6176,34000.0
2011-12-05 14:00:00,19.39,19.4,19.36,19.38,32700.0,14.6176,14.6251,14.595,14.6101,32700.0
2011-12-05 14:05:00,19.38,19.39,19.35,19.38,20400.0,14.6101,14.6176,14.5874,14.6101,20400.0
2011-12-05 14:10:00,19.38,19.41,19.38,19.39,16800.0,14.6101,14.6327,14.6101,14.6176,16800.0
2011-12-05 14:15:00,19.38,19.41,19.36,19.41,20200.0,14.6101,14.6327,14.595,14.6327,20200.0
2011-12-05 14:20:00,19.41,19.41,19.4,19.41,19100.0,14.6327,14.6327,14.6251,14.6327,19100.0
2011-12-05 14:25:00,19.4,19.42,19.39,19.42,22900.0,14.6251,14.6402,14.6176,14.6402,22900.0
2011-12-05 14:30:00,19.42,19.42,19.38,19.39,21800.0,14.6402,14.6402,14.6101,14.6176,21800.0
2011-12-05 14:35:00,19.38,19.44,19.38,19.44,26900.0,14.6101,14.6553,14.6101,14.6553,26900.0
2011-12-05 14:40:00,19.44,19.46,19.43,19.45,23000.0,14.6553,14.6704,14.6478,14.6628,23000.0
2011-12-05 14:45:00,19.45,19.45,19.39,19.39,62400.0,14.6628,14.6628,14.6176,14.6176,62400.0
2011-12-05 14:50:00,19.39,19.41,19.39,19.4,13600.0,14.6176,14.6327,14.6176,14.6251,13600.0
2011-12-05 14:55:00,19.4,19.42,19.4,19.41,58400.0,14.6251,14.6402,14.6251,14.6327,58400.0
2011-12-05 15:00:00,19.41,19.43,19.39,19.42,34200.0,14.6327,14.6478,14.6176,14.6402,34200.0
2011-12-05 15:05:00,19.42,19.44,19.33,19.36,61400.0,14.6402,14.6553,14.5724,14.595,61400.0
2011-12-05 15:10:00,19.37,19.39,19.36,19.37,51900.0,14.6025,14.6176,14.595,14.6025,51900.0
2011-12-05 15:15:00,19.37,19.39,19.32,19.38,57400.0,14.6025,14.6176,14.5648,14.6101,57400.0
2011-12-05 15:20:00,19.38,19.4,19.37,19.39,42300.0,14.6101,14.6251,14.6025,14.6176,42300.0
2011-12-05 15:25:00,19.39,19.4,19.36,19.36,36200.0,14.6176,14.6251,14.595,14.595,36200.0
2011-12-05 15:30:00,19.36,19.4,19.35,19.39,44400.0,14.595,14.6251,14.5874,14.6176,44400.0
2011-12-05 15:35:00,19.39,19.41,19.38,19.4,32000.0,14.6176,14.6327,14.6101,14.6251,32000.0
2011-12-05 15:40:00,19.39,19.4,19.37,19.38,64000.0,14.6176,14.6251,14.6025,14.6101,64000.0
2011-12-05 15:45:00,19.38,19.42,19.36,19.39,128000.0,14.6101,14.6402,14.595,14.6176,128000.0
2011-12-05 15:50:00,19.39,19.4,19.34,19.35,202000.0,14.6176,14.6251,14.5799,14.5874,202000.0
2011-12-05 15:55:00,19.35,19.39,19.33,19.37,427000.0,14.5874,14.6176,14.5724,14.6025,427000.0
2011-12-06 09:30:00,19.38,19.46,19.36,19.38,16800.0,14.6101,14.6704,14.595,14.6101,16800.0
2011-12-06 09:35:00,19.39,19.43,19.39,19.4,17000.0,14.6176,14.6478,14.6176,14.6251,17000.0
2011-12-06 09:40:00,19.39,19.4,19.37,19.37,33200.0,14.6176,14.6251,14.6025,14.6025,33200.0
2011-12-06 09:45:00,19.38,19.38,19.36,19.37,31200.0,14.6101,14.6101,14.595,14.6025,31200.0
2011-12-06 09:50:00,19.37,19.43,19.37,19.41,36200.0,14.6025,14.6478,14.6025,14.6327,36200.0
2011-12-06 09:55:00,19.42,19.43,19.37,19.38,61800.0,14.6402,14.6478,14.6025,14.6101,61800.0
2011-12-06 10:00:00,19.38,19.41,19.36,19.37,60400.0,14.6101,14.6327,14.595,14.6025,60400.0
2011-12-06 10:05:00,19.37,19.39,19.36,19.38,18500.0,14.6025,14.6176,14.595,14.6101,18500.0
2011-12-06 10:10:00,19.37,19.41,19.34,19.4,24800.0,14.6025,14.6327,14.5799,14.6251,24800.0
2011-12-06 10:15:00,19.4,19.4,19.37,19.38,40500.0,14.6251,14.6251,14.6025,14.6101,40500.0
2011-12-06 10:20:00,19.38,19.44,19.37,19.41,31400.0,14.6101,14.6553,14.6025,14.6327,31400.0
2011-12-06 10:25:00,19.4,19.42,19.39,19.39,20700.0,14.6251,14.6402,14.6176,14.6176,20700.0
2011-12-06 10:30:00,19.39,19.41,19.39,19.39,15000.0,14.6176,14.6327,14.6176,14.6176,15000.0
2011-12-06 10:35:00,19.39,19.39,19.36,19.38,26700.0,14.6176,14.6176,14.595,14.6101,26700.0
2011-12-06 10:40:00,19.37,19.39,19.35,19.36,23100.0,14.6025,14.6176,14.5874,14.595,23100.0
2011-12-06 10:45:00,19.37,19.4,19.36,19.39,10700.0,14.6025,14.6251,14.595,14.6176,10700.0
2011-12-06 10:50:00,19.39,19.4,19.37,19.37,9200.0,14.6176,14.6251,14.6025,14.6025,9200.0
2011-12-06 10:55:00,19.37,19.38,19.35,19.37,20400.0,14.6025,14.6101,14.5874,14.6025,20400.0
2011-12-06 11:00:00,19.38,19.41,19.38,19.4,21600.0,14.6101,14.6327,14.6101,14.6251,21600.0
2011-12-06 11:05:00,19.4,19.4,19.35,19.35,80600.0,14.6251,14.6251,14.5874,14.5874,80600.0
2011-12-06 11:10:00,19.34,19.38,19.34,19.37,13800.0,14.5799,14.6101,14.5799,14.6025,13800.0
2011-12-06 11:15:00,19.37,19.38,19.36,19.37,7100.0,14.6025,14.6101,14.595,14.6025,7100.0
2011-12-06 11:20:00,19.37,19.39,19.37,19.37,17300.0,14.6025,14.6176,14.6025,14.6025,17300.0
2011-12-06 11:25:00,19.37,19.37,19.35,19.35,11000.0,14.6025,14.6025,14.5874,14.5874,11000.0
2011-12-06 11:30:00,19.35,19.37,19.34,19.35,26400.0,14.5874,14.6025,14.5799,14.5874,26400.0
2011-12-06 11:35:00,19.35,19.37,19.34,19.37,28700.0,14.5874,14.6025,14.5799,14.6025,28700.0
2011-12-06 11:40:00,19.37,19.39,19.36,19.38,11100.0,14.6025,14.6176,14.595,14.6101,11100.0
2011-12-06 11:45:00,19.38,19.39,19.35,19.37,20900.0,14.6101,14.6176,14.5874,14.6025,20900.0
2011-12-06 11:50:00,19.36,19.39,19.36,19.38,27200.0,14.595,14.6176,14.595,14.6101,27200.0
2011-12-06 11:55:00,19.38,19.43,19.38,19.42,35500.0,14.6101,14.6478,14.6101,14.6402,35500.0
2011-12-06 12:00:00,19.41,19.42,19.41,19.41,16500.0,14.6327,14.6402,14.6327,14.6327,16500.0
2011-12-06 12:05:00,19.42,19.44,19.41,19.43,47000.0,14.6402,14.6553,14.6327,14.6478,47000.0
2011-12-06 12:10:00,19.43,19.44,19.42,19.42,20500.0,14.6478,14.6553,14.6402,14.6402,20500.0
2011-12-06 12:15:00,19.43,19.43,19.41,19.42,22400.0,14.6478,14.6478,14.6327,14.6402,22400.0
2011-12-06 12:20:00,19.42,19.43,19.41,19.41,13200.0,14.6402,14.6478,14.6327,14.6327,13200.0
2011-12-06 12:25:00,19.41,19.42,19.4,19.4,11600.0,14.6327,14.6402,14.6251,14.6251,11600.0
2011-12-06 12:30:00,19.41,19.41,19.39,19.39,110200.0,14.6327,14.6327,14.6176,14.6176,110200.0
2011-12-06 12:35:00,19.39,19.41,19.39,19.4,11000.0,14.6176,14.6327,14.6176,14.6251,11000.0
2011-12-06 12:40:00,19.4,19.42,19.4,19.4,57700.0,14.6251,14.6402,14.6251,14.6251,57700.0
2011-12-06 12:45:00,19.41,19.42,19.38,19.39,24200.0,14.6327,14.6402,14.6101,14.6176,24200.0
2011-12-06 12:50:00,19.39,19.39,19.37,19.37,15300.0,14.6176,14.6176,14.6025,14.6025,15300.0
2011-12-06 12:55:00,19.37,19.38,19.37,19.37,7800.0,14.6025,14.6101,14.6025,14.6025,7800.0
2011-12-06 13:00:00,19.37,19.38,19.37,19.37,13200.0,14.6025,14.6101,14.6025,14.6025,13200.0
2011-12-06 13:05:00,19.38,19.39,19.37,19.39,22300.0,14.6101,14.6176,14.6025,14.6176,22300.0
2011-12-06 13:10:00,19.38,19.39,19.37,19.39,24000.0,14.6101,14.6176,14.6025,14.6176,24000.0
2011-12-06 13:15:00,19.39,19.41,19.39,19.4,15500.0,14.6176,14.6327,14.6176,14.6251,15500.0
2011-12-06 13:20:00,19.4,19.41,19.38,19.4,29500.0,14.6251,14.6327,14.6101,14.6251,29500.0
2011-12-06 13:25:00,19.4,19.41,19.35,19.38,118200.0,14.6251,14.6327,14.5874,14.6101,118200.0
2011-12-06 13:30:00,19.38,19.4,19.38,19.4,21200.0,14.6101,14.6251,14.6101,14.6251,21200.0
2011-12-06 13:35:00,19.39,19.4,19.38,19.4,19700.0,14.6176,14.6251,14.6101,14.6251,19700.0
2011-12-06 13:40:00,19.39,19.4,19.38,19.39,22200.0,14.6176,14.6251,14.6101,14.6176,22200.0
2011-12-06 13:45:00,19.38,19.39,19.38,19.39,12900.0,14.6101,14.6176,14.6101,14.6176,12900.0
2011-12-06 13:50:00,19.39,19.4,19.38,19.39,8900.0,14.6176,14.6251,14.6101,14.6176,8900.0
2011-12-06 13:55:00,19.4,19.4,19.39,19.39,7300.0,14.6251,14.6251,14.6176,14.6176,7300.0
2011-12-06 14:00:00,19.39,19.4,19.37,19.39,26600.0,14.6176,14.6251,14.6025,14.6176,26600.0
2011-12-06 14:05:00,19.39,19.39,19.38,19.39,11600.0,14.6176,14.6176,14.6101,14.6176,11600.0
2011-12-06 14:10:00,19.39,19.4,19.38,19.4,14300.0,14.6176,14.6251,14.6101,14.6251,14300.0
2011-12-06 14:15:00,19.4,19.41,19.39,19.4,75500.0,14.6251,14.6327,14.6176,14.6251,75500.0
2011-12-06 14:20:00,19.39,19.4,19.37,19.39,21700.0,14.6176,14.6251,14.6025,14.6176,21700.0
2011-12-06 14:25:00,19.38,19.39,19.38,19.39,14100.0,14.6101,14.6176,14.6101,14.6176,14100.0
2011-12-06 14:30:00,19.39,19.4,19.38,19.39,24400.0,14.6176,14.6251,14.6101,14.6176,24400.0
2011-12-06 14:35:00,19.39,19.43,19.39,19.43,31200.0,14.6176,14.6478,14.6176,14.6478,31200.0
2011-12-06 14:40:00,19.43,19.45,19.42,19.42,43900.0,14.6478,14.6628,14.6402,14.6402,43900.0
2011-12-06 14:45:00,19.43,19.43,19.41,19.42,30400.0,14.6478,14.6478,14.6327,14.6402,30400.0
2011-12-06 14:50:00,19.42,19.45,19.4,19.45,97600.0,14.6402,14.6628,14.6251,14.6628,97600.0
2011-12-06 14:55:00,19.44,19.45,19.43,19.44,23500.0,14.6553,14.6628,14.6478,14.6553,23500.0
2011-12-06 15:00:00,19.44,19.47,19.44,19.46,156100.0,14.6553,14.6779,14.6553,14.6704,156100.0
2011-12-06 15:05:00,19.46,19.46,19.42,19.43,36700.0,14.6704,14.6704,14.6402,14.6478,36700.0
2011-12-06 15:10:00,19.44,19.45,19.41,19.42,78000.0,14.6553,14.6628,14.6327,14.6402,78000.0
2011-12-06 15:15:00,19.42,19.46,19.41,19.41,64300.0,14.6402,14.6704,14.6327,14.6327,64300.0
2011-12-06 15:20:00,19.42,19.44,19.4,19.43,60600.0,14.6402,14.6553,14.6251,14.6478,60600.0
2011-12-06 15:25:00,19.43,19.44,19.39,19.39,56200.0,14.6478,14.6553,14.6176,14.6176,56200.0
2011-12-06 15:30:00,19.4,19.4,19.38,19.4,62300.0,14.6251,14.6251,14.6101,14.6251,62300.0
2011-12-06 15:35:00,19.4,19.4,19.38,19.38,55800.0,14.6251,14.6251,14.6101,14.6101,55800.0
2011-12-06 15:40:00,19.39,19.41,19.38,19.4,58000.0,14.6176,14.6327,14.6101,14.6251,58000.0
2011-12-06 15:45:00,19.39,19.39,19.36,19.38,96300.0,14.6176,14.6176,14.595,14.6101,96300.0
2011-12-06 15:50:00,19.38,19.39,19.37,19.39,47700.0,14.6101,14.6176,14.6025,14.6176,47700.0
2011-12-06 15:55:00,19.38,19.39,19.37,19.37,182700.0,14.6101,14.6176,14.6025,14.6025,182700.0
2011-12-07 09:30:00,19.22,19.29,19.18,19.18,42000.0,14.4894,14.5422,14.4593,14.4593,42000.0
2011-12-07 09:35:00,19.2,19.22,19.14,19.2,13200.0,14.4744,14.4894,14.4291,14.4744,13200.0
2011-12-07 09:40:00,19.2,19.22,19.18,19.2,15000.0,14.4744,14.4894,14.4593,14.4744,15000.0
2011-12-07 09:45:00,19.21,19.21,19.16,19.2,14700.0,14.4819,14.4819,14.4442,14.4744,14700.0
2011-12-07 09:50:00,19.19,19.35,19.18,19.35,76500.0,14.4668,14.5874,14.4593,14.5874,76500.0
2011-12-07 09:55:00,19.35,19.43,19.33,19.43,26300.0,14.5874,14.6478,14.5724,14.6478,26300.0
2011-12-07 10:00:00,19.42,19.47,19.4,19.47,50300.0,14.6402,14.6779,14.6251,14.6779,50300.0
2011-12-07 10:05:00,19.47,19.49,19.45,19.45,90600.0,14.6779,14.693,14.6628,14.6628,90600.0
2011-12-07 10:10:00,19.46,19.52,19.45,19.52,31500.0,14.6704,14.7156,14.6628,14.7156,31500.0
2011-12-07 10:15:00,19.51,19.52,19.48,19.51,36800.0,14.7081,14.7156,14.6854,14.7081,36800.0
2011-12-07 10:20:00,19.5,19.52,19.5,19.51,21800.0,14.7005,14.7156,14.7005,14.7081,21800.0
2011-12-07 10:25:00,19.5,19.51,19.46,19.46,43800.0,14.7005,14.7081,14.6704,14.6704,43800.0
2011-12-07 10:30:00,19.46,19.46,19.4,19.4,26300.0,14.6704,14.6704,14.6251,14.6251,26300.0
2011-12-07 10:35:00,19.4,19.43,19.4,19.41,11700.0,14.6251,14.6478,14.6251,14.6327,11700.0
2011-12-07 10:40:00,19.42,19.5,19.41,19.47,68500.0,14.6402,14.7005,14.6327,14.6779,68500.0
2011-12-07 10:45:00,19.47,19.51,19.45,19.5,56100.0,14.6779,14.7081,14.6628,14.7005,56100.0
2011-12-07 10:50:00,19.49,19.51,19.48,19.49,32800.0,14.693,14.7081,14.6854,14.693,32800.0
2011-12-07 10:55:00,19.48,19.51,19.45,19.51,76800.0,14.6854,14.7081,14.6628,14.7081,76800.0
2011-12-07 11:00:00,19.5,19.54,19.49,19.51,71000.0,14.7005,14.7307,14.693,14.7081,71000.0
2011-12-07 11:05:00,19.5,19.52,19.49,19.49,27500.0,14.7005,14.7156,14.693,14.693,27500.0
2011-12-07 11:10:00,19.49,19.5,19.49,19.49,4700.0,14.693,14.7005,14.693,14.693,4700.0
2011-12-07 11:15:00,19.49,19.51,19.48,19.51,8100.0,14.693,14.7081,14.6854,14.7081,8100.0
2011-12-07 11:20:00,19.51,19.55,19.5,19.51,32200.0,14.7081,14.7382,14.7005,14.7081,32200.0
2011-12-07 11:25:00,19.52,19.54,19.52,19.53,11200.0,14.7156,14.7307,14.7156,14.7231,11200.0
2011-12-07 11:30:00,19.54,19.56,19.53,19.55,17800.0,14.7307,14.7458,14.7231,14.7382,17800.0
2011-12-07 11:35:00,19.55,19.59,19.54,19.59,17200.0,14.7382,14.7684,14.7307,14.7684,17200.0
2011-12-07 11:40:00,19.59,19.6,19.55,19.55,38200.0,14.7684,14.7759,14.7382,14.7382,38200.0
2011-12-07 11:45:00,19.57,19.58,19.55,19.57,144100.0,14.7533,14.7608,14.7382,14.7533,144100.0
2011-12-07 11:50:00,19.56,19.61,19.56,19.57,26200.0,14.7458,14.7835,14.7458,14.7533,26200.0
2011-12-07 11:55:00,19.57,19.59,19.57,19.59,3700.0,14.7533,14.7684,14.7533,14.7684,3700.0
2011-12-07 12:00:00,19.59,19.61,19.59,19.6,9900.0,14.7684,14.7835,14.7684,14.7759,9900.0
2011-12-07 12:05:00,19.61,19.61,19.56,19.56,29000.0,14.7835,14.7835,14.7458,14.7458,29000.0
2011-12-07 12:10:00,19.56,19.57,19.55,19.55,9400.0,14.7458,14.7533,14.7382,14.7382,9400.0
2011-12-07 12:15:00,19.55,19.61,19.53,19.61,63800.0,14.7382,14.7835,14.7231,14.7835,63800.0
2011-12-07 12:20:00,19.61,19.63,19.6,19.62,16300.0,14.7835,14.7985,14.7759,14.791,16300.0
2011-12-07 12:25:00,19.63,19.69,19.63,19.64,50300.0,14.7985,14.8438,14.7985,14.8061,50300.0
2011-12-07 12:30:00,19.64,19.64,19.63,19.64,5800.0,14.8061,14.8061,14.7985,14.8061,5800.0
2011-12-07 12:35:00,19.64,19.65,19.62,19.62,28800.0,14.8061,14.8136,14.791,14.791,28800.0
2011-12-07 12:40:00,19.62,19.64,19.61,19.64,14100.0,14.791,14.8061,14.7835,14.8061,14100.0
2011-12-07 12:45:00,19.64,19.65,19.62,19.62,22000.0,14.8061,14.8136,14.791,14.791,22000.0
2011-12-07 12:50:00,19.62,19.64,19.62,19.64,10200.0,14.791,14.8061,14.791,14.8061,10200.0
2011-12-07 12:55:00,19.64,19.64,19.63,19.64,5100.0,14.8061,14.8061,14.7985,14.8061,5100.0
2011-12-07 13:00:00,19.64,19.64,19.62,19.64,11500.0,14.8061,14.8061,14.791,14.8061,11500.0
2011-12-07 13:05:00,19.63,19.64,19.61,19.61,12000.0,14.7985,14.8061,14.7835,14.7835,12000.0
2011-12-07 13:10:00,19.6,19.61,19.57,19.57,16000.0,14.7759,14.7835,14.7533,14.7533,16000.0
2011-12-07 13:15:00,19.58,19.58,19.57,19.58,8400.0,14.7608,14.7608,14.7533,14.7608,8400.0
2011-12-07 13:20:00,19.57,19.6,19.57,19.6,15900.0,14.7533,14.7759,14.7533,14.7759,15900.0
2011-12-07 13:25:00,19.59,19.63,19.59,19.62,19500.0,14.7684,14.7985,14.7684,14.791,19500.0
2011-12-07 13:30:00,19.61,19.62,19.6,19.6,42100.0,14.7835,14.791,14.7759,14.7759,42100.0
2011-12-07 13:35:00,19.6,19.62,19.58,19.58,24900.0,14.7759,14.791,14.7608,14.7608,24900.0
2011-12-07 13:40:00,19.58,19.58,19.55,19.55,13300.0,14.7608,14.7608,14.7382,14.7382,13300.0
2011-12-07 13:45:00,19.56,19.56,19.53,19.54,7300.0,14.7458,14.7458,14.7231,14.7307,7300.0
2011-12-07 13:50:00,19.54,19.55,19.53,19.55,16600.0,14.7307,14.7382,14.7231,14.7382,16600.0
2011-12-07 13:55:00,19.56,19.57,19.55,19.56,4300.0,14.7458,14.7533,14.7382,14.7458,4300.0
2011-12-07 14:00:00,19.56,19.58,19.54,19.55,42800.0,14.7458,14.7608,14.7307,14.7382,42800.0
2011-12-07 14:05:00,19.55,19.55,19.52,19.52,17800.0,14.7382,14.7382,14.7156,14.7156,17800.0
2011-12-07 14:10:00,19.53,19.53,19.51,19.52,10100.0,14.7231,14.7231,14.7081,14.7156,10100.0
2011-12-07 14:15:00,19.52,19.54,19.51,19.52,13800.0,14.7156,14.7307,14.7081,14.7156,13800.0
2011-12-07 14:20:00,19.53,19.57,19.52,19.57,11800.0,14.7231,14.7533,14.7156,14.7533,11800.0
2011-12-07 14:25:00,19.57,19.6,19.57,19.6,22200.0,14.7533,14.7759,14.7533,14.7759,22200.0
2011-12-07 14:30:00,19.6,19.61,19.56,19.59,37800.0,14.7759,14.7835,14.7458,14.7684,37800.0
2011-12-07 14:35:00,19.6,19.6,19.57,19.59,13600.0,14.7759,14.7759,14.7533,14.7684,13600.0
2011-12-07 14:40:00,19.59,19.6,19.54,19.55,34800.0,14.7684,14.7759,14.7307,14.7382,34800.0
2011-12-07 14:45:00,19.54,19.58,19.52,19.54,62400.0,14.7307,14.7608,14.7156,14.7307,62400.0
2011-12-07 14:50:00,19.54,19.57,19.52,19.56,29800.0,14.7307,14.7533,14.7156,14.7458,29800.0
2011-12-07 14:55:00,19.56,19.58,19.55,19.57,11600.0,14.7458,14.7608,14.7382,14.7533,11600.0
2011-12-07 15:00:00,19.57,19.59,19.57,19.59,22500.0,14.7533,14.7684,14.7533,14.7684,22500.0
2011-12-07 15:05:00,19.57,19.58,19.54,19.54,16000.0,14.7533,14.7608,14.7307,14.7307,16000.0
2011-12-07 15:10:00,19.54,19.55,19.52,19.53,19200.0,14.7307,14.7382,14.7156,14.7231,19200.0
2011-12-07 15:15:00,19.53,19.6,19.52,19.57,47600.0,14.7231,14.7759,14.7156,14.7533,47600.0
2011-12-07 15:20:00,19.58,19.64,19.58,19.62,45500.0,14.7608,14.8061,14.7608,14.791,45500.0
2011-12-07 15:25:00,19.62,19.67,19.62,19.62,37000.0,14.791,14.8287,14.791,14.791,37000.0
2011-12-07 15:30:00,19.62,19.66,19.57,19.58,77900.0,14.791,14.8211,14.7533,14.7608,77900.0
2011-12-07 15:35:00,19.59,19.63,19.58,19.62,125600.0,14.7684,14.7985,14.7608,14.791,125600.0
2011-12-07 15:40:00,19.61,19.63,19.57,19.57,151400.0,14.7835,14.7985,14.7533,14.7533,151400.0
2011-12-07 15:45:00,19.57,19.58,19.53,19.58,58000.0,14.7533,14.7608,14.7231,14.7608,58000.0
2011-12-07 15:50:00,19.58,19.61,19.56,19.58,86900.0,14.7608,14.7835,14.7458,14.7608,86900.0
2011-12-07 15:55:00,19.59,19.6,19.53,19.55,170700.0,14.7684,14.7759,14.7231,14.7382,170700.0
2011-12-08 09:30:00,19.12,19.32,19.01,19.05,115400.0,14.4141,14.5648,14.3311,14.3613,115400.0
2011-12-08 09:35:00,19.05,19.14,19.05,19.14,22800.0,14.3613,14.4291,14.3613,14.4291,22800.0
2011-12-08 09:40:00,19.14,19.14,19.06,19.07,35000.0,14.4291,14.4291,14.3688,14.3764,35000.0
2011-12-08 09:45:00,19.06,19.12,19.05,19.1,18800.0,14.3688,14.4141,14.3613,14.399,18800.0
2011-12-08 09:50:00,19.11,19.16,19.07,19.08,14600.0,14.4065,14.4442,14.3764,14.3839,14600.0
2011-12-08 09:55:00,19.08,19.17,19.07,19.13,35000.0,14.3839,14.4517,14.3764,14.4216,35000.0
2011-12-08 10:00:00,19.13,19.14,19.04,19.04,27500.0,14.4216,14.4291,14.3537,14.3537,27500.0
2011-12-08 10:05:00,19.03,19.05,19.01,19.02,22900.0,14.3462,14.3613,14.3311,14.3387,22900.0
2011-12-08 10:10:00,19.02,19.04,19.01,19.03,26500.0,14.3387,14.3537,14.3311,14.3462,26500.0
2011-12-08 10:15:00,19.03,19.07,19.0,19.0,32000.0,14.3462,14.3764,14.3236,14.3236,32000.0
2011-12-08 10:20:00,19.01,19.03,19.0,19.02,27200.0,14.3311,14.3462,14.3236,14.3387,27200.0
2011-12-08 10:25:00,19.02,19.04,19.0,19.01,22500.0,14.3387,14.3537,14.3236,14.3311,22500.0
2011-12-08 10:30:00,19.02,19.09,19.02,19.08,39200.0,14.3387,14.3914,14.3387,14.3839,39200.0
2011-12-08 10:35:00,19.08,19.1,19.06,19.1,39500.0,14.3839,14.399,14.3688,14.399,39500.0
2011-12-08 10:40:00,19.1,19.1,19.07,19.09,29300.0,14.399,14.399,14.3764,14.3914,29300.0
2011-12-08 10:45:00,19.09,19.12,19.07,19.11,30600.0,14.3914,14.4141,14.3764,14.4065,30600.0
2011-12-08 10:50:00,19.12,19.15,19.08,19.08,48300.0,14.4141,14.4367,14.3839,14.3839,48300.0
2011-12-08 10:55:00,19.09,19.09,19.02,19.02,18100.0,14.3914,14.3914,14.3387,14.3387,18100.0
2011-12-08 11:00:00,19.02,19.03,19.0,19.01,15400.0,14.3387,14.3462,14.3236,14.3311,15400.0
2011-12-08 11:05:00,19.01,19.03,18.97,18.97,45000.0,14.3311,14.3462,14.301,14.301,45000.0
2011-12-08 11:10:00,18.97,18.97,18.92,18.92,32300.0,14.301,14.301,14.2633,14.2633,32300.0
2011-12-08 11:15:00,18.91,18.93,18.9,18.9,18600.0,14.2557,14.2708,14.2482,14.2482,18600.0
2011-12-08 11:20:00,18.9,18.94,18.89,18.93,11200.0,14.2482,14.2784,14.2407,14.2708,11200.0
2011-12-08 11:25:00,18.93,18.95,18.89,18.89,31500.0,14.2708,14.2859,14.2407,14.2407,31500.0
2011-12-08 11:30:00,18.9,18.92,18.89,18.9,18800.0,14.2482,14.2633,14.2407,14.2482,18800.0
2011-12-08 11:35:00,18.9,18.9,18.8,18.8,27900.0,14.2482,14.2482,14.1728,14.1728,27900.0
2011-12-08 11:40:00,18.8,18.8,18.77,18.78,45400.0,14.1728,14.1728,14.1502,14.1577,45400.0
2011-12-08 11:45:00,18.77,18.84,18.77,18.84,38700.0,14.1502,14.203,14.1502,14.203,38700.0
2011-12-08 11:50:00,18.84,18.92,18.81,18.91,44400.0,14.203,14.2633,14.1804,14.2557,44400.0
2011-12-08 11:55:00,18.91,18.91,18.88,18.88,10200.0,14.2557,14.2557,14.2331,14.2331,10200.0
2011-12-08 12:00:00,18.89,18.89,18.79,18.8,43600.0,14.2407,14.2407,14.1653,14.1728,43600.0
2011-12-08 12:05:00,18.81,18.83,18.8,18.82,18800.0,14.1804,14.1954,14.1728,14.1879,18800.0
2011-12-08 12:10:00,18.82,18.83,18.8,18.81,23700.0,14.1879,14.1954,14.1728,14.1804,23700.0
2011-12-08 12:15:00,18.82,18.84,18.81,18.82,133000.0,14.1879,14.203,14.1804,14.1879,133000.0
2011-12-08 12:20:00,18.81,18.82,18.78,18.78,8300.0,14.1804,14.1879,14.1577,14.1577,8300.0
2011-12-08 12:25:00,18.78,18.81,18.76,18.78,18800.0,14.1577,14.1804,14.1427,14.1577,18800.0
2011-12-08 12:30:00,18.78,18.81,18.76,18.76,21400.0,14.1577,14.1804,14.1427,14.1427,21400.0
2011-12-08 12:35:00,18.77,18.8,18.77,18.8,38800.0,14.1502,14.1728,14.1502,14.1728,38800.0
2011-12-08 12:40:00,18.8,18.85,18.79,18.85,32700.0,14.1728,14.2105,14.1653,14.2105,32700.0
2011-12-08 12:45:00,18.85,18.86,18.84,18.85,33000.0,14.2105,14.218,14.203,14.2105,33000.0
2011-12-08 12:50:00,18.84,18.89,18.84,18.84,71100.0,14.203,14.2407,14.203,14.203,71100.0
2011-12-08 12:55:00,18.84,18.85,18.8,18.81,12900.0,14.203,14.2105,14.1728,14.1804,12900.0
2011-12-08 13:00:00,18.81,18.81,18.75,18.76,22500.0,14.1804,14.1804,14.1351,14.1427,22500.0
2011-12-08 13:05:00,18.75,18.75,18.7,18.7,21800.0,14.1351,14.1351,14.0974,14.0974,21800.0
2011-12-08 13:10:00,18.7,18.7,18.63,18.66,27400.0,14.0974,14.0974,14.0447,14.0673,27400.0
2011-12-08 13:15:00,18.66,18.67,18.62,18.64,20600.0,14.0673,14.0748,14.0371,14.0522,20600.0
2011-12-08 13:20:00,18.65,18.65,18.61,18.64,20600.0,14.0597,14.0597,14.0296,14.0522,20600.0
2011-12-08 13:25:00,18.64,18.67,18.62,18.66,22800.0,14.0522,14.0748,14.0371,14.0673,22800.0
2011-12-08 13:30:00,18.66,18.67,18.64,18.64,26800.0,14.0673,14.0748,14.0522,14.0522,26800.0
2011-12-08 13:35:00,18.64,18.68,18.64,18.67,29000.0,14.0522,14.0823,14.0522,14.0748,29000.0
2011-12-08 13:40:00,18.68,18.69,18.65,18.66,20200.0,14.0823,14.0899,14.0597,14.0673,20200.0
2011-12-08 13:45:00,18.66,18.7,18.65,18.68,24200.0,14.0673,14.0974,14.0597,14.0823,24200.0
2011-12-08 13:50:00,18.67,18.7,18.67,18.7,21300.0,14.0748,14.0974,14.0748,14.0974,21300.0
2011-12-08 13:55:00,18.69,18.73,18.69,18.73,18500.0,14.0899,14.12,14.0899,14.12,18500.0
2011-12-08 14:00:00,18.72,18.73,18.69,18.71,46700.0,14.1125,14.12,14.0899,14.105,46700.0
2011-12-08 14:05:00,18.7,18.73,18.67,18.72,12300.0,14.0974,14.12,14.0748,14.1125,12300.0
2011-12-08 14:10:00,18.72,18.77,18.72,18.75,20400.0,14.1125,14.1502,14.1125,14.1351,20400.0
2011-12-08 14:15:00,18.75,18.79,18.75,18.78,12900.0,14.1351,14.1653,14.1351,14.1577,12900.0
2011-12-08 14:20:00,18.79,18.79,18.75,18.75,15300.0,14.1653,14.1653,14.1351,14.1351,15300.0
2011-12-08 14:25:00,18.75,18.77,18.75,18.77,17000.0,14.1351,14.1502,14.1351,14.1502,17000.0
2011-12-08 14:30:00,18.76,18.78,18.74,18.76,19400.0,14.1427,14.1577,14.1276,14.1427,19400.0
2011-12-08 14:35:00,18.76,18.76,18.73,18.73,21100.0,14.1427,14.1427,14.12,14.12,21100.0
2011-12-08 14:40:00,18.73,18.74,18.69,18.72,38100.0,14.12,14.1276,14.0899,14.1125,38100.0
2011-12-08 14:45:00,18.72,18.76,18.72,18.75,24100.0,14.1125,14.1427,14.1125,14.1351,24100.0
2011-12-08 14:50:00,18.74,18.74,18.65,18.65,18600.0,14.1276,14.1276,14.0597,14.0597,18600.0
2011-12-08 14:55:00,18.65,18.7,18.65,18.68,21300.0,14.0597,14.0974,14.0597,14.0823,21300.0
2011-12-08 15:00:00,18.68,18.71,18.68,18.69,17500.0,14.0823,14.105,14.0823,14.0899,17500.0
2011-12-08 15:05:00,18.69,18.7,18.65,18.65,33800.0,14.0899,14.0974,14.0597,14.0597,33800.0
2011-12-08 15:10:00,18.65,18.74,18.64,18.73,48600.0,14.0597,14.1276,14.0522,14.12,48600.0
2011-12-08 15:15:00,18.72,18.78,18.72,18.78,71200.0,14.1125,14.1577,14.1125,14.1577,71200.0
2011-12-08 15:20:00,18.78,18.78,18.73,18.73,19700.0,14.1577,14.1577,14.12,14.12,19700.0
2011-12-08 15:25:00,18.73,18.82,18.73,18.8,73800.0,14.12,14.1879,14.12,14.1728,73800.0
2011-12-08 15:30:00,18.8,18.88,18.8,18.83,51200.0,14.1728,14.2331,14.1728,14.1954,51200.0
2011-12-08 15:35:00,18.82,18.84,18.75,18.75,58600.0,14.1879,14.203,14.1351,14.1351,58600.0
2011-12-08 15:40:00,18.75,18.76,18.68,18.71,277100.0,14.1351,14.1427,14.0823,14.105,277100.0
2011-12-08 15:45:00,18.7,18.73,18.61,18.65,94100.0,14.0974,14.12,14.0296,14.0597,94100.0
2011-12-08 15:50:00,18.65,18.65,18.58,18.64,123500.0,14.0597,14.0597,14.007,14.0522,123500.0
2011-12-08 15:55:00,18.64,18.64,18.57,18.63,192100.0,14.0522,14.0522,13.9994,14.0447,192100.0
2011-12-09 09:30:00,18.64,18.79,18.64,18.78,44600.0,14.0522,14.1653,14.0522,14.1577,44600.0
2011-12-09 09:35:00,18.77,18.86,18.76,18.77,12700.0,14.1502,14.218,14.1427,14.1502,12700.0
2011-12-09 09:40:00,18.77,18.78,18.68,18.74,24900.0,14.1502,14.1577,14.0823,14.1276,24900.0
2011-12-09 09:45:00,18.75,18.77,18.72,18.76,33400.0,14.1351,14.1502,14.1125,14.1427,33400.0
2011-12-09 09:50:00,18.76,18.81,18.73,18.76,27200.0,14.1427,14.1804,14.12,14.1427,27200.0
2011-12-09 09:55:00,18.77,18.83,18.71,18.8,76900.0,14.1502,14.1954,14.105,14.1728,76900.0
2011-12-09 10:00:00,18.79,18.83,18.76,18.81,76900.0,14.1653,14.1954,14.1427,14.1804,76900.0
2011-12-09 10:05:00,18.8,18.81,18.76,18.77,19000.0,14.1728,14.1804,14.1427,14.1502,19000.0
2011-12-09 10:10:00,18.77,18.86,18.77,18.85,67800.0,14.1502,14.218,14.1502,14.2105,67800.0
2011-12-09 10:15:00,18.85,18.9,18.84,18.87,47100.0,14.2105,14.2482,14.203,14.2256,47100.0
2011-12-09 10:20:00,18.87,18.88,18.85,18.86,44400.0,14.2256,14.2331,14.2105,14.218,44400.0
2011-12-09 10:25:00,18.86,18.86,18.8,18.8,19500.0,14.218,14.218,14.1728,14.1728,19500.0
2011-12-09 10:30:00,18.8,18.81,18.77,18.79,20500.0,14.1728,14.1804,14.1502,14.1653,20500.0
2011-12-09 10:35:00,18.79,18.8,18.75,18.77,62100.0,14.1653,14.1728,14.1351,14.1502,62100.0
2011-12-09 10:40:00,18.77,18.78,18.75,18.77,17300.0,14.1502,14.1577,14.1351,14.1502,17300.0
2011-12-09 10:45:00,18.77,18.79,18.75,18.79,18800.0,14.1502,14.1653,14.1351,14.1653,18800.0
2011-12-09 10:50:00,18.79,18.79,18.71,18.72,74300.0,14.1653,14.1653,14.105,14.1125,74300.0
2011-12-09 10:55:00,18.72,18.73,18.68,18.69,72300.0,14.1125,14.12,14.0823,14.0899,72300.0
2011-12-09 11:00:00,18.69,18.73,18.68,18.73,25600.0,14.0899,14.12,14.0823,14.12,25600.0
2011-12-09 11:05:00,18.73,18.77,18.73,18.76,15200.0,14.12,14.1502,14.12,14.1427,15200.0
2011-12-09 11:10:00,18.76,18.79,18.75,18.78,107300.0,14.1427,14.1653,14.1351,14.1577,107300.0
2011-12-09 11:15:00,18.78,18.8,18.78,18.8,55100.0,14.1577,14.1728,14.1577,14.1728,55100.0
2011-12-09 11:20:00,18.81,18.82,18.8,18.82,10700.0,14.1804,14.1879,14.1728,14.1879,10700.0
2011-12-09 11:25:00,18.82,18.85,18.8,18.85,15300.0,14.1879,14.2105,14.1728,14.2105,15300.0
2011-12-09 11:30:00,18.85,18.87,18.84,18.85,38600.0,14.2105,14.2256,14.203,14.2105,38600.0
2011-12-09 11:35:00,18.86,18.86,18.82,18.82,20800.0,14.218,14.218,14.1879,14.1879,20800.0
2011-12-09 11:40:00,18.83,18.83,18.8,18.8,56400.0,14.1954,14.1954,14.1728,14.1728,56400.0
2011-12-09 11:45:00,18.81,18.83,18.79,18.8,48100.0,14.1804,14.1954,14.1653,14.1728,48100.0
2011-12-09 11:50:00,18.8,18.84,18.8,18.83,24600.0,14.1728,14.203,14.1728,14.1954,24600.0
2011-12-09 11:55:00,18.83,18.85,18.82,18.85,11200.0,14.1954,14.2105,14.1879,14.2105,11200.0
2011-12-09 12:00:00,18.85,18.85,18.82,18.84,10800.0,14.2105,14.2105,14.1879,14.203,10800.0
2011-12-09 12:05:00,18.84,18.85,18.83,18.84,12800.0,14.203,14.2105,14.1954,14.203,12800.0
2011-12-09 12:10:00,18.84,18.85,18.83,18.84,17200.0,14.203,14.2105,14.1954,14.203,17200.0
2011-12-09 12:15:00,18.83,18.85,18.83,18.85,13700.0,14.1954,14.2105,14.1954,14.2105,13700.0
2011-12-09 12:20:00,18.84,18.85,18.82,18.82,184400.0,14.203,14.2105,14.1879,14.1879,184400.0
2011-12-09 12:25:00,18.82,18.85,18.82,18.83,35500.0,14.1879,14.2105,14.1879,14.1954,35500.0
2011-12-09 12:30:00,18.84,18.85,18.83,18.84,23300.0,14.203,14.2105,14.1954,14.203,23300.0
2011-12-09 12:35:00,18.84,18.86,18.83,18.85,58100.0,14.203,14.218,14.1954,14.2105,58100.0
2011-12-09 12:40:00,18.84,18.89,18.83,18.89,19100.0,14.203,14.2407,14.1954,14.2407,19100.0
2011-12-09 12:45:00,18.89,18.9,18.87,18.87,12100.0,14.2407,14.2482,14.2256,14.2256,12100.0
2011-12-09 12:50:00,18.86,18.87,18.85,18.85,9100.0,14.218,14.2256,14.2105,14.2105,9100.0
2011-12-09 12:55:00,18.85,18.87,18.84,18.86,9600.0,14.2105,14.2256,14.203,14.218,9600.0
2011-12-09 13:00:00,18.86,18.87,18.84,18.84,10600.0,14.218,14.2256,14.203,14.203,10600.0
2011-12-09 13:05:00,18.84,18.87,18.82,18.84,18900.0,14.203,14.2256,14.1879,14.203,18900.0
2011-12-09 13:10:00,18.84,18.85,18.82,18.82,5700.0,14.203,14.2105,14.1879,14.1879,5700.0
2011-12-09 13:15:00,18.83,18.84,18.83,18.83,8500.0,14.1954,14.203,14.1954,14.1954,8500.0
2011-12-09 13:20:00,18.83,18.86,18.83,18.86,7700.0,14.1954,14.218,14.1954,14.218,7700.0
2011-12-09 13:25:00,18.85,18.91,18.85,18.89,16800.0,14.2105,14.2557,14.2105,14.2407,16800.0
2011-12-09 13:30:00,18.89,18.9,18.88,18.88,6800.0,14.2407,14.2482,14.2331,14.2331,6800.0
2011-12-09 13:35:00,18.88,18.89,18.88,18.88,8600.0,14.2331,14.2407,14.2331,14.2331,8600.0
2011-12-09 13:40:00,18.89,18.9,18.88,18.9,13300.0,14.2407,14.2482,14.2331,14.2482,13300.0
2011-12-09 13:45:00,18.89,18.91,18.89,18.9,30300.0,14.2407,14.2557,14.2407,14.2482,30300.0
2011-12-09 13:50:00,18.9,18.9,18.87,18.89,22700.0,14.2482,14.2482,14.2256,14.2407,22700.0
2011-12-09 13:55:00,18.89,18.9,18.88,18.89,21200.0,14.2407,14.2482,14.2331,14.2407,21200.0
2011-12-09 14:00:00,18.89,18.91,18.89,18.91,20100.0,14.2407,14.2557,14.2407,14.2557,20100.0
2011-12-09 14:05:00,18.91,18.91,18.9,18.91,11500.0,14.2557,14.2557,14.2482,14.2557,11500.0
2011-12-09 14:10:00,18.91,18.94,18.9,18.93,14500.0,14.2557,14.2784,14.2482,14.2708,14500.0
2011-12-09 14:15:00,18.94,18.95,18.93,18.94,16200.0,14.2784,14.2859,14.2708,14.2784,16200.0
2011-12-09 14:20:00,18.94,18.94,18.9,18.9,33900.0,14.2784,14.2784,14.2482,14.2482,33900.0
2011-12-09 14:25:00,18.9,18.97,18.9,18.95,29700.0,14.2482,14.301,14.2482,14.2859,29700.0
2011-12-09 14:30:00,18.96,18.98,18.93,18.94,29600.0,14.2934,14.3085,14.2708,14.2784,29600.0
2011-12-09 14:35:00,18.93,18.94,18.91,18.91,15800.0,14.2708,14.2784,14.2557,14.2557,15800.0
2011-12-09 14:40:00,18.91,18.92,18.91,18.91,15300.0,14.2557,14.2633,14.2557,14.2557,15300.0
2011-12-09 14:45:00,18.92,18.93,18.9,18.93,26400.0,14.2633,14.2708,14.2482,14.2708,26400.0
2011-12-09 14:50:00,18.93,18.97,18.93,18.97,31800.0,14.2708,14.301,14.2708,14.301,31800.0
2011-12-09 14:55:00,18.96,18.97,18.95,18.96,30900.0,14.2934,14.301,14.2859,14.2934,30900.0
2011-12-09 15:00:00,18.95,18.96,18.89,18.89,43200.0,14.2859,14.2934,14.2407,14.2407,43200.0
2011-12-09 15:05:00,18.89,18.9,18.88,18.9,22600.0,14.2407,14.2482,14.2331,14.2482,22600.0
2011-12-09 15:10:00,18.91,18.91,18.9,18.91,23400.0,14.2557,14.2557,14.2482,14.2557,23400.0
2011-12-09 15:15:00,18.9,18.91,18.9,18.91,32500.0,14.2482,14.2557,14.2482,14.2557,32500.0
2011-12-09 15:20:00,18.92,18.95,18.91,18.94,34400.0,14.2633,14.2859,14.2557,14.2784,34400.0
2011-12-09 15:25:00,18.94,18.94,18.9,18.91,40900.0,14.2784,14.2784,14.2482,14.2557,40900.0
2011-12-09 15:30:00,18.91,18.91,18.9,18.91,30500.0,14.2557,14.2557,14.2482,14.2557,30500.0
2011-12-09 15:35:00,18.9,18.93,18.9,18.92,33700.0,14.2482,14.2708,14.2482,14.2633,33700.0
2011-12-09 15:40:00,18.91,18.96,18.91,18.95,56000.0,14.2557,14.2934,14.2557,14.2859,56000.0
2011-12-09 15:45:00,18.96,18.97,18.93,18.94,64000.0,14.2934,14.301,14.2708,14.2784,64000.0
2011-12-09 15:50:00,18.94,18.94,18.9,18.94,88300.0,14.2784,14.2784,14.2482,14.2784,88300.0
2011-12-09 15:55:00,18.93,18.97,18.91,18.93,171800.0,14.2708,14.301,14.2557,14.2708,171800.0
2011-12-12 09:30:00,18.75,18.79,18.61,18.64,48100.0,14.1351,14.1653,14.0296,14.0522,48100.0
2011-12-12 09:35:00,18.63,18.65,18.58,18.64,53000.0,14.0447,14.0597,14.007,14.0522,53000.0
2011-12-12 09:40:00,18.63,18.69,18.61,18.64,65700.0,14.0447,14.0899,14.0296,14.0522,65700.0
2011-12-12 09:45:00,18.63,18.66,18.61,18.65,28900.0,14.0447,14.0673,14.0296,14.0597,28900.0
2011-12-12 09:50:00,18.65,18.65,18.59,18.64,46700.0,14.0597,14.0597,14.0145,14.0522,46700.0
2011-12-12 09:55:00,18.64,18.65,18.58,18.6,16800.0,14.0522,14.0597,14.007,14.022,16800.0
2011-12-12 10:00:00,18.6,18.62,18.6,18.6,19600.0,14.022,14.0371,14.022,14.022,19600.0
2011-12-12 10:05:00,18.61,18.65,18.58,18.63,51000.0,14.0296,14.0597,14.007,14.0447,51000.0
2011-12-12 10:10:00,18.64,18.69,18.63,18.65,34200.0,14.0522,14.0899,14.0447,14.0597,34200.0
2011-12-12 10:15:00,18.64,18.64,18.62,18.64,25100.0,14.0522,14.0522,14.0371,14.0522,25100.0
2011-12-12 10:20:00,18.63,18.65,18.6,18.63,37100.0,14.0447,14.0597,14.022,14.0447,37100.0
2011-12-12 10:25:00,18.63,18.65,18.62,18.63,16100.0,14.0447,14.0597,14.0371,14.0447,16100.0
2011-12-12 10:30:00,18.63,18.64,18.61,18.62,18300.0,14.0447,14.0522,14.0296,14.0371,18300.0
2011-12-12 10:35:00,18.63,18.63,18.56,18.57,30100.0,14.0447,14.0447,13.9919,13.9994,30100.0
2011-12-12 10:40:00,18.57,18.59,18.55,18.56,10200.0,13.9994,14.0145,13.9843,13.9919,10200.0
2011-12-12 10:45:00,18.56,18.59,18.55,18.58,15500.0,13.9919,14.0145,13.9843,14.007,15500.0
2011-12-12 10:50:00,18.59,18.6,18.58,18.6,11200.0,14.0145,14.022,14.007,14.022,11200.0
2011-12-12 10:55:00,18.6,18.61,18.59,18.61,9200.0,14.022,14.0296,14.0145,14.0296,9200.0
2011-12-12 11:00:00,18.6,18.62,18.59,18.59,16300.0,14.022,14.0371,14.0145,14.0145,16300.0
2011-12-12 11:05:00,18.6,18.61,18.59,18.6,9600.0,14.022,14.0296,14.0145,14.022,9600.0
2011-12-12 11:10:00,18.59,18.6,18.56,18.57,16400.0,14.0145,14.022,13.9919,13.9994,16400.0
2011-12-12 11:15:00,18.57,18.58,18.56,18.57,17100.0,13.9994,14.007,13.9919,13.9994,17100.0
2011-12-12 11:20:00,18.57,18.61,18.54,18.54,89200.0,13.9994,14.0296,13.9768,13.9768,89200.0
2011-12-12 11:25:00,18.54,18.56,18.52,18.52,16900.0,13.9768,13.9919,13.9617,13.9617,16900.0
2011-12-12 11:30:00,18.53,18.54,18.5,18.51,27800.0,13.9693,13.9768,13.9467,13.9542,27800.0
2011-12-12 11:35:00,18.51,18.52,18.47,18.49,28800.0,13.9542,13.9617,13.924,13.9391,28800.0
2011-12-12 11:40:00,18.49,18.5,18.43,18.45,29400.0,13.9391,13.9467,13.8939,13.909,29400.0
2011-12-12 11:45:00,18.45,18.45,18.34,18.35,28900.0,13.909,13.909,13.826,13.8336,28900.0
2011-12-12 11:50:00,18.36,18.37,18.29,18.32,28300.0,13.8411,13.8486,13.7883,13.811,28300.0
2011-12-12 11:55:00,18.31,18.35,18.26,18.35,30100.0,13.8034,13.8336,13.7657,13.8336,30100.0
2011-12-12 12:00:00,18.35,18.35,18.29,18.29,84300.0,13.8336,13.8336,13.7883,13.7883,84300.0
2011-12-12 12:05:00,18.29,18.32,18.26,18.28,28100.0,13.7883,13.811,13.7657,13.7808,28100.0
2011-12-12 12:10:00,18.27,18.32,18.26,18.3,25200.0,13.7733,13.811,13.7657,13.7959,25200.0
2011-12-12 12:15:00,18.31,18.33,18.29,18.32,49400.0,13.8034,13.8185,13.7883,13.811,49400.0
2011-12-12 12:20:00,18.32,18.35,18.32,18.34,12900.0,13.811,13.8336,13.811,13.826,12900.0
2011-12-12 12:25:00,18.34,18.36,18.34,18.34,11300.0,13.826,13.8411,13.826,13.826,11300.0
2011-12-12 12:30:00,18.35,18.36,18.34,18.36,10700.0,13.8336,13.8411,13.826,13.8411,10700.0
2011-12-12 12:35:00,18.36,18.36,18.33,18.33,16700.0,13.8411,13.8411,13.8185,13.8185,16700.0
2011-12-12 12:40:00,18.34,18.34,18.33,18.34,6600.0,13.826,13.826,13.8185,13.826,6600.0
2011-12-12 12:45:00,18.34,18.34,18.27,18.3,39000.0,13.826,13.826,13.7733,13.7959,39000.0
2011-12-12 12:50:00,18.31,18.32,18.31,18.32,6200.0,13.8034,13.811,13.8034,13.811,6200.0
2011-12-12 12:55:00,18.32,18.32,18.28,18.29,30300.0,13.811,13.811,13.7808,13.7883,30300.0
2011-12-12 13:00:00,18.29,18.31,18.28,18.29,17300.0,13.7883,13.8034,13.7808,13.7883,17300.0
2011-12-12 13:05:00,18.29,18.3,18.26,18.27,40900.0,13.7883,13.7959,13.7657,13.7733,40900.0
2011-12-12 13:10:00,18.26,18.28,18.25,18.26,13200.0,13.7657,13.7808,13.7582,13.7657,13200.0
2011-12-12 13:15:00,18.26,18.27,18.25,18.27,17800.0,13.7657,13.7733,13.7582,13.7733,17800.0
2011-12-12 13:20:00,18.27,18.28,18.25,18.26,27500.0,13.7733,13.7808,13.7582,13.7657,27500.0
2011-12-12 13:25:00,18.25,18.3,18.25,18.3,16200.0,13.7582,13.7959,13.7582,13.7959,16200.0
2011-12-12 13:30:00,18.3,18.3,18.26,18.27,33500.0,13.7959,13.7959,13.7657,13.7733,33500.0
2011-12-12 13:35:00,18.27,18.29,18.25,18.26,16400.0,13.7733,13.7883,13.7582,13.7657,16400.0
2011-12-12 13:40:00,18.27,18.29,18.24,18.25,27600.0,13.7733,13.7883,13.7506,13.7582,27600.0
2011-12-12 13:45:00,18.25,18.27,18.22,18.23,26800.0,13.7582,13.7733,13.7356,13.7431,26800.0
2011-12-12 13:50:00,18.23,18.27,18.23,18.24,21500.0,13.7431,13.7733,13.7431,13.7506,21500.0
2011-12-12 13:55:00,18.25,18.27,18.24,18.26,11800.0,13.7582,13.7733,13.7506,13.7657,11800.0
2011-12-12 14:00:00,18.27,18.27,18.23,18.23,24400.0,13.7733,13.7733,13.7431,13.7431,24400.0
2011-12-12 14:05:00,18.25,18.25,18.2,18.21,30900.0,13.7582,13.7582,13.7205,13.728,30900.0
2011-12-12 14:10:00,18.21,18.22,18.16,18.19,30600.0,13.728,13.7356,13.6903,13.713,30600.0
2011-12-12 14:15:00,18.19,18.24,18.19,18.24,16600.0,13.713,13.7506,13.713,13.7506,16600.0
2011-12-12 14:20:00,18.24,18.29,18.23,18.29,24000.0,13.7506,13.7883,13.7431,13.7883,24000.0
2011-12-12 14:25:00,18.28,18.3,18.25,18.25,33100.0,13.7808,13.7959,13.7582,13.7582,33100.0
2011-12-12 14:30:00,18.25,18.26,18.23,18.25,14400.0,13.7582,13.7657,13.7431,13.7582,14400.0
2011-12-12 14:35:00,18.26,18.26,18.21,18.24,36300.0,13.7657,13.7657,13.728,13.7506,36300.0
2011-12-12 14:40:00,18.24,18.26,18.21,18.24,90900.0,13.7506,13.7657,13.728,13.7506,90900.0
2011-12-12 14:45:00,18.25,18.26,18.24,18.24,14700.0,13.7582,13.7657,13.7506,13.7506,14700.0
2011-12-12 14:50:00,18.25,18.26,18.23,18.24,20900.0,13.7582,13.7657,13.7431,13.7506,20900.0
2011-12-12 14:55:00,18.25,18.32,18.24,18.32,29100.0,13.7582,13.811,13.7506,13.811,29100.0
2011-12-12 15:00:00,18.32,18.32,18.3,18.3,29400.0,13.811,13.811,13.7959,13.7959,29400.0
2011-12-12 15:05:00,18.3,18.31,18.27,18.29,52900.0,13.7959,13.8034,13.7733,13.7883,52900.0
2011-12-12 15:10:00,18.29,18.31,18.26,18.31,59900.0,13.7883,13.8034,13.7657,13.8034,59900.0
2011-12-12 15:15:00,18.31,18.32,18.29,18.32,28900.0,13.8034,13.811,13.7883,13.811,28900.0
2011-12-12 15:20:00,18.32,18.34,18.26,18.27,36500.0,13.811,13.826,13.7657,13.7733,36500.0
2011-12-12 15:25:00,18.27,18.33,18.26,18.31,30200.0,13.7733,13.8185,13.7657,13.8034,30200.0
2011-12-12 15:30:00,18.31,18.31,18.28,18.3,30400.0,13.8034,13.8034,13.7808,13.7959,30400.0
2011-12-12 15:35:00,18.31,18.31,18.29,18.29,27900.0,13.8034,13.8034,13.7883,13.7883,27900.0
2011-12-12 15:40:00,18.3,18.34,18.25,18.26,97900.0,13.7959,13.826,13.7582,13.7657,97900.0
2011-12-12 15:45:00,18.26,18.27,18.22,18.24,83300.0,13.7657,13.7733,13.7356,13.7506,83300.0
2011-12-12 15:50:00,18.24,18.33,18.23,18.31,110500.0,13.7506,13.8185,13.7431,13.8034,110500.0
2011-12-12 15:55:00,18.31,18.32,18.24,18.29,153800.0,13.8034,13.811,13.7506,13.7883,153800.0
2011-12-13 09:30:00,18.37,18.46,18.37,18.4,26300.0,13.8486,13.9165,13.8486,13.8713,26300.0
2011-12-13 09:35:00,18.4,18.44,18.39,18.4,10900.0,13.8713,13.9014,13.8637,13.8713,10900.0
2011-12-13 09:40:00,18.4,18.48,18.4,18.45,16100.0,13.8713,13.9316,13.8713,13.909,16100.0
2011-12-13 09:45:00,18.45,18.48,18.41,18.44,30900.0,13.909,13.9316,13.8788,13.9014,30900.0
2011-12-13 09:50:00,18.45,18.49,18.41,18.46,84200.0,13.909,13.9391,13.8788,13.9165,84200.0
2011-12-13 09:55:00,18.47,18.55,18.47,18.55,23100.0,13.924,13.9843,13.924,13.9843,23100.0
2011-12-13 10:00:00,18.55,18.67,18.54,18.66,60400.0,13.9843,14.0748,13.9768,14.0673,60400.0
2011-12-13 10:05:00,18.66,18.66,18.56,18.57,63500.0,14.0673,14.0673,13.9919,13.9994,63500.0
2011-12-13 10:10:00,18.58,18.58,18.54,18.55,18800.0,14.007,14.007,13.9768,13.9843,18800.0
2011-12-13 10:15:00,18.55,18.55,18.52,18.55,15700.0,13.9843,13.9843,13.9617,13.9843,15700.0
2011-12-13 10:20:00,18.55,18.57,18.54,18.54,19600.0,13.9843,13.9994,13.9768,13.9768,19600.0
2011-12-13 10:25:00,18.55,18.55,18.54,18.54,38200.0,13.9843,13.9843,13.9768,13.9768,38200.0
2011-12-13 10:30:00,18.53,18.55,18.51,18.55,68600.0,13.9693,13.9843,13.9542,13.9843,68600.0
2011-12-13 10:35:00,18.54,18.55,18.51,18.51,58700.0,13.9768,13.9843,13.9542,13.9542,58700.0
2011-12-13 10:40:00,18.52,18.53,18.5,18.52,25000.0,13.9617,13.9693,13.9467,13.9617,25000.0
2011-12-13 10:45:00,18.52,18.52,18.42,18.45,29700.0,13.9617,13.9617,13.8863,13.909,29700.0
2011-12-13 10:50:00,18.46,18.46,18.42,18.44,56800.0,13.9165,13.9165,13.8863,13.9014,56800.0
2011-12-13 10:55:00,18.44,18.48,18.43,18.46,31400.0,13.9014,13.9316,13.8939,13.9165,31400.0
2011-12-13 11:00:00,18.46,18.47,18.43,18.45,33300.0,13.9165,13.924,13.8939,13.909,33300.0
2011-12-13 11:05:00,18.44,18.44,18.42,18.43,29600.0,13.9014,13.9014,13.8863,13.8939,29600.0
2011-12-13 11:10:00,18.44,18.5,18.44,18.5,11900.0,13.9014,13.9467,13.9014,13.9467,11900.0
2011-12-13 11:15:00,18.5,18.54,18.49,18.54,139500.0,13.9467,13.9768,13.9391,13.9768,139500.0
2011-12-13 11:20:00,18.53,18.57,18.53,18.56,22900.0,13.9693,13.9994,13.9693,13.9919,22900.0
2011-12-13 11:25:00,18.57,18.59,18.57,18.58,9200.0,13.9994,14.0145,13.9994,14.007,9200.0
2011-12-13 11:30:00,18.59,18.59,18.56,18.59,20300.0,14.0145,14.0145,13.9919,14.0145,20300.0
2011-12-13 11:35:00,18.59,18.6,18.57,18.59,38000.0,14.0145,14.022,13.9994,14.0145,38000.0
2011-12-13 11:40:00,18.59,18.59,18.57,18.58,37700.0,14.0145,14.0145,13.9994,14.007,37700.0
2011-12-13 11:45:00,18.58,18.61,18.56,18.61,24000.0,14.007,14.0296,13.9919,14.0296,24000.0
2011-12-13 11:50:00,18.61,18.63,18.6,18.63,18000.0,14.0296,14.0447,14.022,14.0447,18000.0
2011-12-13 11:55:00,18.63,18.67,18.62,18.67,20200.0,14.0447,14.0748,14.0371,14.0748,20200.0
2011-12-13 12:00:00,18.67,18.68,18.65,18.66,24700.0,14.0748,14.0823,14.0597,14.0673,24700.0
2011-12-13 12:05:00,18.66,18.66,18.59,18.61,72100.0,14.0673,14.0673,14.0145,14.0296,72100.0
2011-12-13 12:10:00,18.61,18.61,18.6,18.61,14200.0,14.0296,14.0296,14.022,14.0296,14200.0
2011-12-13 12:15:00,18.61,18.61,18.59,18.6,15400.0,14.0296,14.0296,14.0145,14.022,15400.0
2011-12-13 12:20:00,18.6,18.61,18.59,18.61,15300.0,14.022,14.0296,14.0145,14.0296,15300.0
2011-12-13 12:25:00,18.61,18.65,18.61,18.64,31500.0,14.0296,14.0597,14.0296,14.0522,31500.0
2011-12-13 12:30:00,18.64,18.66,18.64,18.66,9000.0,14.0522,14.0673,14.0522,14.0673,9000.0
2011-12-13 12:35:00,18.66,18.67,18.61,18.61,18900.0,14.0673,14.0748,14.0296,14.0296,18900.0
2011-12-13 12:40:00,18.62,18.63,18.61,18.63,13300.0,14.0371,14.0447,14.0296,14.0447,13300.0
2011-12-13 12:45:00,18.63,18.66,18.63,18.66,8700.0,14.0447,14.0673,14.0447,14.0673,8700.0
2011-12-13 12:50:00,18.66,18.68,18.65,18.67,12100.0,14.0673,14.0823,14.0597,14.0748,12100.0
2011-12-13 12:55:00,18.67,18.7,18.67,18.7,11700.0,14.0748,14.0974,14.0748,14.0974,11700.0
2011-12-13 13:00:00,18.7,18.7,18.66,18.69,19300.0,14.0974,14.0974,14.0673,14.0899,19300.0
2011-12-13 13:05:00,18.69,18.7,18.67,18.69,67700.0,14.0899,14.0974,14.0748,14.0899,67700.0
2011-12-13 13:10:00,18.69,18.73,18.69,18.72,52400.0,14.0899,14.12,14.0899,14.1125,52400.0
2011-12-13 13:15:00,18.71,18.73,18.71,18.73,41800.0,14.105,14.12,14.105,14.12,41800.0
2011-12-13 13:20:00,18.73,18.73,18.72,18.72,20200.0,14.12,14.12,14.1125,14.1125,20200.0
2011-12-13 13:25:00,18.72,18.73,18.71,18.71,27400.0,14.1125,14.12,14.105,14.105,27400.0
2011-12-13 13:30:00,18.71,18.75,18.71,18.75,31000.0,14.105,14.1351,14.105,14.1351,31000.0
2011-12-13 13:35:00,18.75,18.75,18.74,18.75,60600.0,14.1351,14.1351,14.1276,14.1351,60600.0
2011-12-13 13:40:00,18.75,18.78,18.74,18.78,28800.0,14.1351,14.1577,14.1276,14.1577,28800.0
2011-12-13 13:45:00,18.78,18.8,18.77,18.79,28600.0,14.1577,14.1728,14.1502,14.1653,28600.0
2011-12-13 13:50:00,18.79,18.79,18.78,18.79,7200.0,14.1653,14.1653,14.1577,14.1653,7200.0
2011-12-13 13:55:00,18.79,18.81,18.78,18.81,18400.0,14.1653,14.1804,14.1577,14.1804,18400.0
2011-12-13 14:00:00,18.81,18.87,18.81,18.85,46000.0,14.1804,14.2256,14.1804,14.2105,46000.0
2011-12-13 14:05:00,18.85,18.87,18.85,18.87,21700.0,14.2105,14.2256,14.2105,14.2256,21700.0
2011-12-13 14:10:00,18.86,18.86,18.78,18.78,133200.0,14.218,14.218,14.1577,14.1577,133200.0
2011-12-13 14:15:00,18.78,18.81,18.76,18.76,16800.0,14.1577,14.1804,14.1427,14.1427,16800.0
2011-12-13 14:20:00,18.76,18.77,18.7,18.7,120200.0,14.1427,14.1502,14.0974,14.0974,120200.0
2011-12-13 14:25:00,18.71,18.81,18.71,18.8,47600.0,14.105,14.1804,14.105,14.1728,47600.0
2011-12-13 14:30:00,18.8,18.81,18.71,18.71,27200.0,14.1728,14.1804,14.105,14.105,27200.0
2011-12-13 14:35:00,18.71,18.71,18.67,18.67,31900.0,14.105,14.105,14.0748,14.0748,31900.0
2011-12-13 14:40:00,18.66,18.71,18.64,18.71,41500.0,14.0673,14.105,14.0522,14.105,41500.0
2011-12-13 14:45:00,18.71,18.71,18.63,18.64,25300.0,14.105,14.105,14.0447,14.0522,25300.0
2011-12-13 14:50:00,18.64,18.71,18.63,18.69,30000.0,14.0522,14.105,14.0447,14.0899,30000.0
2011-12-13 14:55:00,18.69,18.69,18.64,18.64,15700.0,14.0899,14.0899,14.0522,14.0522,15700.0
2011-12-13 15:00:00,18.64,18.67,18.63,18.66,25400.0,14.0522,14.0748,14.0447,14.0673,25400.0
2011-12-13 15:05:00,18.67,18.68,18.63,18.64,35600.0,14.0748,14.0823,14.0447,14.0522,35600.0
2011-12-13 15:10:00,18.63,18.64,18.58,18.58,29100.0,14.0447,14.0522,14.007,14.007,29100.0
2011-12-13 15:15:00,18.57,18.59,18.54,18.54,24800.0,13.9994,14.0145,13.9768,13.9768,24800.0
2011-12-13 15:20:00,18.55,18.55,18.52,18.52,48500.0,13.9843,13.9843,13.9617,13.9617,48500.0
2011-12-13 15:25:00,18.52,18.54,18.44,18.47,45400.0,13.9617,13.9768,13.9014,13.924,45400.0
2011-12-13 15:30:00,18.46,18.47,18.38,18.38,34800.0,13.9165,13.924,13.8562,13.8562,34800.0
2011-12-13 15:35:00,18.37,18.41,18.35,18.38,58900.0,13.8486,13.8788,13.8336,13.8562,58900.0
2011-12-13 15:40:00,18.37,18.41,18.37,18.39,54500.0,13.8486,13.8788,13.8486,13.8637,54500.0
2011-12-13 15:45:00,18.39,18.41,18.37,18.4,50000.0,13.8637,13.8788,13.8486,13.8713,50000.0
2011-12-13 15:50:00,18.39,18.41,18.33,18.34,95400.0,13.8637,13.8788,13.8185,13.826,95400.0
2011-12-13 15:55:00,18.33,18.41,18.33,18.4,197900.0,13.8185,13.8788,13.8185,13.8713,197900.0
2011-12-14 09:30:00,18.27,18.38,18.2,18.37,20700.0,13.7733,13.8562,13.7205,13.8486,20700.0
2011-12-14 09:35:00,18.37,18.37,18.29,18.35,15000.0,13.8486,13.8486,13.7883,13.8336,15000.0
2011-12-14 09:40:00,18.35,18.39,18.33,18.34,13600.0,13.8336,13.8637,13.8185,13.826,13600.0
2011-12-14 09:45:00,18.34,18.34,18.2,18.21,12900.0,13.826,13.826,13.7205,13.728,12900.0
2011-12-14 09:50:00,18.21,18.25,18.17,18.25,32500.0,13.728,13.7582,13.6979,13.7582,32500.0
2011-12-14 09:55:00,18.24,18.24,18.18,18.19,23100.0,13.7506,13.7506,13.7054,13.713,23100.0
2011-12-14 10:00:00,18.18,18.19,18.14,18.18,17800.0,13.7054,13.713,13.6753,13.7054,17800.0
2011-12-14 10:05:00,18.18,18.19,18.13,18.14,12800.0,13.7054,13.713,13.6677,13.6753,12800.0
2011-12-14 10:10:00,18.13,18.16,18.09,18.15,24900.0,13.6677,13.6903,13.6376,13.6828,24900.0
2011-12-14 10:15:00,18.14,18.18,18.14,18.18,10900.0,13.6753,13.7054,13.6753,13.7054,10900.0
2011-12-14 10:20:00,18.18,18.2,18.16,18.19,30100.0,13.7054,13.7205,13.6903,13.713,30100.0
2011-12-14 10:25:00,18.19,18.2,18.16,18.19,22200.0,13.713,13.7205,13.6903,13.713,22200.0
2011-12-14 10:30:00,18.19,18.23,18.18,18.19,14800.0,13.713,13.7431,13.7054,13.713,14800.0
2011-12-14 10:35:00,18.19,18.22,18.18,18.21,19100.0,13.713,13.7356,13.7054,13.728,19100.0
2011-12-14 10:40:00,18.21,18.22,18.17,18.17,13400.0,13.728,13.7356,13.6979,13.6979,13400.0
2011-12-14 10:45:00,18.18,18.21,18.17,18.21,15400.0,13.7054,13.728,13.6979,13.728,15400.0
2011-12-14 10:50:00,18.22,18.23,18.16,18.19,12500.0,13.7356,13.7431,13.6903,13.713,12500.0
2011-12-14 10:55:00,18.2,18.21,18.15,18.15,10200.0,13.7205,13.728,13.6828,13.6828,10200.0
2011-12-14 11:00:00,18.15,18.2,18.15,18.19,14200.0,13.6828,13.7205,13.6828,13.713,14200.0
2011-12-14 11:05:00,18.19,18.21,18.17,18.17,8900.0,13.713,13.728,13.6979,13.6979,8900.0
2011-12-14 11:10:00,18.17,18.23,18.17,18.21,22100.0,13.6979,13.7431,13.6979,13.728,22100.0
2011-12-14 11:15:00,18.21,18.24,18.21,18.22,10700.0,13.728,13.7506,13.728,13.7356,10700.0
2011-12-14 11:20:00,18.22,18.24,18.19,18.22,16900.0,13.7356,13.7506,13.713,13.7356,16900.0
2011-12-14 11:25:00,18.23,18.24,18.22,18.23,12000.0,13.7431,13.7506,13.7356,13.7431,12000.0
2011-12-14 11:30:00,18.24,18.24,18.17,18.21,14900.0,13.7506,13.7506,13.6979,13.728,14900.0
2011-12-14 11:35:00,18.21,18.23,18.2,18.23,10000.0,13.728,13.7431,13.7205,13.7431,10000.0
2011-12-14 11:40:00,18.23,18.27,18.23,18.25,22900.0,13.7431,13.7733,13.7431,13.7582,22900.0
2011-12-14 11:45:00,18.25,18.26,18.23,18.26,7500.0,13.7582,13.7657,13.7431,13.7657,7500.0
2011-12-14 11:50:00,18.25,18.26,18.22,18.24,4600.0,13.7582,13.7657,13.7356,13.7506,4600.0
2011-12-14 11:55:00,18.23,18.23,18.21,18.21,14000.0,13.7431,13.7431,13.728,13.728,14000.0
2011-12-14 12:00:00,18.21,18.22,18.2,18.21,10800.0,13.728,13.7356,13.7205,13.728,10800.0
2011-12-14 12:05:00,18.21,18.22,18.17,18.22,16700.0,13.728,13.7356,13.6979,13.7356,16700.0
2011-12-14 12:10:00,18.22,18.25,18.22,18.25,13000.0,13.7356,13.7582,13.7356,13.7582,13000.0
2011-12-14 12:15:00,18.25,18.25,18.22,18.23,13400.0,13.7582,13.7582,13.7356,13.7431,13400.0
2011-12-14 12:20:00,18.22,18.23,18.22,18.23,4500.0,13.7356,13.7431,13.7356,13.7431,4500.0
2011-12-14 12:25:00,18.22,18.23,18.2,18.22,12400.0,13.7356,13.7431,13.7205,13.7356,12400.0
2011-12-14 12:30:00,18.22,18.26,18.22,18.26,14500.0,13.7356,13.7657,13.7356,13.7657,14500.0
2011-12-14 12:35:00,18.26,18.27,18.23,18.23,13200.0,13.7657,13.7733,13.7431,13.7431,13200.0
2011-12-14 12:40:00,18.23,18.26,18.23,18.25,8500.0,13.7431,13.7657,13.7431,13.7582,8500.0
2011-12-14 12:45:00,18.24,18.28,18.24,18.26,11500.0,13.7506,13.7808,13.7506,13.7657,11500.0
2011-12-14 12:50:00,18.25,18.27,18.24,18.25,8100.0,13.7582,13.7733,13.7506,13.7582,8100.0
2011-12-14 12:55:00,18.25,18.26,18.23,18.25,10100.0,13.7582,13.7657,13.7431,13.7582,10100.0
2011-12-14 13:00:00,18.25,18.26,18.2,18.23,11800.0,13.7582,13.7657,13.7205,13.7431,11800.0
2011-12-14 13:05:00,18.23,18.26,18.2,18.2,18200.0,13.7431,13.7657,13.7205,13.7205,18200.0
2011-12-14 13:10:00,18.2,18.21,18.19,18.2,29700.0,13.7205,13.728,13.713,13.7205,29700.0
2011-12-14 13:15:00,18.2,18.21,18.18,18.2,26900.0,13.7205,13.728,13.7054,13.7205,26900.0
2011-12-14 13:20:00,18.2,18.21,18.17,18.17,20900.0,13.7205,13.728,13.6979,13.6979,20900.0
2011-12-14 13:25:00,18.17,18.2,18.17,18.18,19800.0,13.6979,13.7205,13.6979,13.7054,19800.0
2011-12-14 13:30:00,18.17,18.18,18.15,18.16,19700.0,13.6979,13.7054,13.6828,13.6903,19700.0
2011-12-14 13:35:00,18.16,18.18,18.16,18.18,20700.0,13.6903,13.7054,13.6903,13.7054,20700.0
2011-12-14 13:40:00,18.17,18.18,18.15,18.16,18400.0,13.6979,13.7054,13.6828,13.6903,18400.0
2011-12-14 13:45:00,18.16,18.16,18.14,18.15,46900.0,13.6903,13.6903,13.6753,13.6828,46900.0
2011-12-14 13:50:00,18.15,18.15,18.1,18.11,21300.0,13.6828,13.6828,13.6451,13.6526,21300.0
2011-12-14 13:55:00,18.11,18.11,18.08,18.1,37700.0,13.6526,13.6526,13.63,13.6451,37700.0
2011-12-14 14:00:00,18.11,18.13,18.1,18.11,17000.0,13.6526,13.6677,13.6451,13.6526,17000.0
2011-12-14 14:05:00,18.11,18.13,18.05,18.05,29500.0,13.6526,13.6677,13.6074,13.6074,29500.0
2011-12-14 14:10:00,18.05,18.09,18.03,18.04,34600.0,13.6074,13.6376,13.5923,13.5999,34600.0
2011-12-14 14:15:00,18.05,18.1,18.04,18.06,23300.0,13.6074,13.6451,13.5999,13.6149,23300.0
2011-12-14 14:20:00,18.07,18.1,18.06,18.08,17200.0,13.6225,13.6451,13.6149,13.63,17200.0
2011-12-14 14:25:00,18.09,18.12,18.09,18.1,15000.0,13.6376,13.6602,13.6376,13.6451,15000.0
2011-12-14 14:30:00,18.1,18.13,18.08,18.08,31000.0,13.6451,13.6677,13.63,13.63,31000.0
2011-12-14 14:35:00,18.08,18.08,18.03,18.05,31700.0,13.63,13.63,13.5923,13.6074,31700.0
2011-12-14 14:40:00,18.06,18.11,18.05,18.1,52300.0,13.6149,13.6526,13.6074,13.6451,52300.0
2011-12-14 14:45:00,18.09,18.12,18.09,18.12,52500.0,13.6376,13.6602,13.6376,13.6602,52500.0
2011-12-14 14:50:00,18.11,18.12,18.08,18.08,65500.0,13.6526,13.6602,13.63,13.63,65500.0
2011-12-14 14:55:00,18.07,18.08,18.04,18.04,46800.0,13.6225,13.63,13.5999,13.5999,46800.0
2011-12-14 15:00:00,18.04,18.08,18.03,18.06,35900.0,13.5999,13.63,13.5923,13.6149,35900.0
2011-12-14 15:05:00,18.07,18.08,18.01,18.02,37500.0,13.6225,13.63,13.5773,13.5848,37500.0
2011-12-14 15:10:00,18.03,18.12,18.02,18.08,28400.0,13.5923,13.6602,13.5848,13.63,28400.0
2011-12-14 15:15:00,18.08,18.1,18.04,18.06,49200.0,13.63,13.6451,13.5999,13.6149,49200.0
2011-12-14 15:20:00,18.07,18.07,17.99,18.03,81000.0,13.6225,13.6225,13.5622,13.5923,81000.0
2011-12-14 15:25:00,18.03,18.06,18.03,18.06,40000.0,13.5923,13.6149,13.5923,13.6149,40000.0
2011-12-14 15:30:00,18.06,18.07,18.0,18.03,79700.0,13.6149,13.6225,13.5697,13.5923,79700.0
2011-12-14 15:35:00,18.03,18.05,18.01,18.01,48200.0,13.5923,13.6074,13.5773,13.5773,48200.0
2011-12-14 15:40:00,18.02,18.03,17.97,18.0,70500.0,13.5848,13.5923,13.5471,13.5697,70500.0
2011-12-14 15:45:00,18.0,18.05,17.99,18.05,66400.0,13.5697,13.6074,13.5622,13.6074,66400.0
2011-12-14 15:50:00,18.04,18.05,18.01,18.02,93600.0,13.5999,13.6074,13.5773,13.5848,93600.0
2011-12-14 15:55:00,18.02,18.02,17.98,17.98,153600.0,13.5848,13.5848,13.5546,13.5546,153600.0
2011-12-15 09:30:00,18.28,18.37,18.24,18.34,38600.0,13.7808,13.8486,13.7506,13.826,38600.0
2011-12-15 09:35:00,18.35,18.35,18.21,18.21,37200.0,13.8336,13.8336,13.728,13.728,37200.0
2011-12-15 09:40:00,18.21,18.24,18.2,18.23,23800.0,13.728,13.7506,13.7205,13.7431,23800.0
2011-12-15 09:45:00,18.24,18.32,18.24,18.32,14900.0,13.7506,13.811,13.7506,13.811,14900.0
2011-12-15 09:50:00,18.32,18.36,18.31,18.32,34200.0,13.811,13.8411,13.8034,13.811,34200.0
2011-12-15 09:55:00,18.32,18.41,18.32,18.39,38100.0,13.811,13.8788,13.811,13.8637,38100.0
2011-12-15 10:00:00,18.4,18.44,18.38,18.39,33400.0,13.8713,13.9014,13.8562,13.8637,33400.0
2011-12-15 10:05:00,18.39,18.41,18.33,18.33,21600.0,13.8637,13.8788,13.8185,13.8185,21600.0
2011-12-15 10:10:00,18.33,18.33,18.29,18.32,28900.0,13.8185,13.8185,13.7883,13.811,28900.0
2011-12-15 10:15:00,18.32,18.32,18.29,18.29,10200.0,13.811,13.811,13.7883,13.7883,10200.0
2011-12-15 10:20:00,18.29,18.29,18.25,18.25,23700.0,13.7883,13.7883,13.7582,13.7582,23700.0
2011-12-15 10:25:00,18.25,18.26,18.22,18.22,21500.0,13.7582,13.7657,13.7356,13.7356,21500.0
2011-12-15 10:30:00,18.22,18.25,18.21,18.23,27100.0,13.7356,13.7582,13.728,13.7431,27100.0
2011-12-15 10:35:00,18.23,18.26,18.19,18.19,18700.0,13.7431,13.7657,13.713,13.713,18700.0
2011-12-15 10:40:00,18.2,18.23,18.19,18.2,14600.0,13.7205,13.7431,13.713,13.7205,14600.0
2011-12-15 10:45:00,18.2,18.25,18.18,18.23,12300.0,13.7205,13.7582,13.7054,13.7431,12300.0
2011-12-15 10:50:00,18.24,18.25,18.23,18.24,20400.0,13.7506,13.7582,13.7431,13.7506,20400.0
2011-12-15 10:55:00,18.25,18.26,18.21,18.23,24300.0,13.7582,13.7657,13.728,13.7431,24300.0
2011-12-15 11:00:00,18.24,18.26,18.23,18.25,17000.0,13.7506,13.7657,13.7431,13.7582,17000.0
2011-12-15 11:05:00,18.25,18.26,18.23,18.23,15000.0,13.7582,13.7657,13.7431,13.7431,15000.0
2011-12-15 11:10:00,18.23,18.27,18.23,18.27,13300.0,13.7431,13.7733,13.7431,13.7733,13300.0
2011-12-15 11:15:00,18.27,18.27,18.25,18.26,5900.0,13.7733,13.7733,13.7582,13.7657,5900.0
2011-12-15 11:20:00,18.26,18.26,18.25,18.25,10700.0,13.7657,13.7657,13.7582,13.7582,10700.0
2011-12-15 11:25:00,18.26,18.29,18.25,18.29,46100.0,13.7657,13.7883,13.7582,13.7883,46100.0
2011-12-15 11:30:00,18.28,18.32,18.28,18.32,8200.0,13.7808,13.811,13.7808,13.811,8200.0
2011-12-15 11:35:00,18.31,18.32,18.29,18.32,14600.0,13.8034,13.811,13.7883,13.811,14600.0
2011-12-15 11:40:00,18.31,18.32,18.29,18.3,6000.0,13.8034,13.811,13.7883,13.7959,6000.0
2011-12-15 11:45:00,18.29,18.32,18.29,18.3,14200.0,13.7883,13.811,13.7883,13.7959,14200.0
2011-12-15 11:50:00,18.29,18.29,18.25,18.27,11900.0,13.7883,13.7883,13.7582,13.7733,11900.0
2011-12-15 11:55:00,18.27,18.28,18.26,18.28,11300.0,13.7733,13.7808,13.7657,13.7808,11300.0
2011-12-15 12:00:00,18.28,18.3,18.28,18.3,13100.0,13.7808,13.7959,13.7808,13.7959,13100.0
2011-12-15 12:05:00,18.3,18.3,18.26,18.28,20900.0,13.7959,13.7959,13.7657,13.7808,20900.0
2011-12-15 12:10:00,18.28,18.28,18.27,18.27,5100.0,13.7808,13.7808,13.7733,13.7733,5100.0
2011-12-15 12:15:00,18.27,18.29,18.27,18.29,18900.0,13.7733,13.7883,13.7733,13.7883,18900.0
2011-12-15 12:20:00,18.29,18.32,18.29,18.3,21800.0,13.7883,13.811,13.7883,13.7959,21800.0
2011-12-15 12:25:00,18.3,18.3,18.29,18.3,6300.0,13.7959,13.7959,13.7883,13.7959,6300.0
2011-12-15 12:30:00,18.3,18.31,18.3,18.31,13200.0,13.7959,13.8034,13.7959,13.8034,13200.0
2011-12-15 12:35:00,18.3,18.31,18.29,18.29,14800.0,13.7959,13.8034,13.7883,13.7883,14800.0
2011-12-15 12:40:00,18.29,18.29,18.27,18.27,13700.0,13.7883,13.7883,13.7733,13.7733,13700.0
2011-12-15 12:45:00,18.27,18.27,18.26,18.27,2300.0,13.7733,13.7733,13.7657,13.7733,2300.0
2011-12-15 12:50:00,18.27,18.27,18.23,18.23,9900.0,13.7733,13.7733,13.7431,13.7431,9900.0
2011-12-15 12:55:00,18.24,18.25,18.23,18.24,15000.0,13.7506,13.7582,13.7431,13.7506,15000.0
2011-12-15 13:00:00,18.24,18.27,18.24,18.26,13200.0,13.7506,13.7733,13.7506,13.7657,13200.0
2011-12-15 13:05:00,18.26,18.28,18.26,18.28,9900.0,13.7657,13.7808,13.7657,13.7808,9900.0
2011-12-15 13:10:00,18.27,18.28,18.26,18.27,10500.0,13.7733,13.7808,13.7657,13.7733,10500.0
2011-12-15 13:15:00,18.27,18.3,18.27,18.3,12900.0,13.7733,13.7959,13.7733,13.7959,12900.0
2011-12-15 13:20:00,18.3,18.3,18.28,18.28,8900.0,13.7959,13.7959,13.7808,13.7808,8900.0
2011-12-15 13:25:00,18.27,18.29,18.26,18.27,14500.0,13.7733,13.7883,13.7657,13.7733,14500.0
2011-12-15 13:30:00,18.27,18.27,18.21,18.22,7400.0,13.7733,13.7733,13.728,13.7356,7400.0
2011-12-15 13:35:00,18.21,18.22,18.2,18.21,22800.0,13.728,13.7356,13.7205,13.728,22800.0
2011-12-15 13:40:00,18.21,18.25,18.2,18.24,24200.0,13.728,13.7582,13.7205,13.7506,24200.0
2011-12-15 13:45:00,18.24,18.25,18.22,18.25,8600.0,13.7506,13.7582,13.7356,13.7582,8600.0
2011-12-15 13:50:00,18.24,18.25,18.21,18.23,15400.0,13.7506,13.7582,13.728,13.7431,15400.0
2011-12-15 13:55:00,18.23,18.24,18.22,18.22,13900.0,13.7431,13.7506,13.7356,13.7356,13900.0
2011-12-15 14:00:00,18.22,18.23,18.22,18.23,21700.0,13.7356,13.7431,13.7356,13.7431,21700.0
2011-12-15 14:05:00,18.23,18.24,18.22,18.22,14800.0,13.7431,13.7506,13.7356,13.7356,14800.0
2011-12-15 14:10:00,18.23,18.26,18.23,18.26,15000.0,13.7431,13.7657,13.7431,13.7657,15000.0
2011-12-15 14:15:00,18.26,18.28,18.25,18.28,23000.0,13.7657,13.7808,13.7582,13.7808,23000.0
2011-12-15 14:20:00,18.28,18.3,18.28,18.28,17000.0,13.7808,13.7959,13.7808,13.7808,17000.0
2011-12-15 14:25:00,18.29,18.29,18.26,18.27,6100.0,13.7883,13.7883,13.7657,13.7733,6100.0
2011-12-15 14:30:00,18.26,18.28,18.26,18.27,16800.0,13.7657,13.7808,13.7657,13.7733,16800.0
2011-12-15 14:35:00,18.27,18.28,18.24,18.24,29600.0,13.7733,13.7808,13.7506,13.7506,29600.0
2011-12-15 14:40:00,18.25,18.25,18.24,18.25,10100.0,13.7582,13.7582,13.7506,13.7582,10100.0
2011-12-15 14:45:00,18.25,18.25,18.22,18.22,29400.0,13.7582,13.7582,13.7356,13.7356,29400.0
2011-12-15 14:50:00,18.22,18.23,18.21,18.23,14800.0,13.7356,13.7431,13.728,13.7431,14800.0
2011-12-15 14:55:00,18.23,18.25,18.22,18.24,19800.0,13.7431,13.7582,13.7356,13.7506,19800.0
2011-12-15 15:00:00,18.24,18.25,18.24,18.25,23000.0,13.7506,13.7582,13.7506,13.7582,23000.0
2011-12-15 15:05:00,18.25,18.26,18.24,18.24,51800.0,13.7582,13.7657,13.7506,13.7506,51800.0
2011-12-15 15:10:00,18.25,18.25,18.23,18.23,39700.0,13.7582,13.7582,13.7431,13.7431,39700.0
2011-12-15 15:15:00,18.23,18.24,18.23,18.23,48700.0,13.7431,13.7506,13.7431,13.7431,48700.0
2011-12-15 15:20:00,18.23,18.24,18.23,18.23,15500.0,13.7431,13.7506,13.7431,13.7431,15500.0
2011-12-15 15:25:00,18.23,18.26,18.23,18.24,56500.0,13.7431,13.7657,13.7431,13.7506,56500.0
2011-12-15 15:30:00,18.25,18.28,18.24,18.27,51700.0,13.7582,13.7808,13.7506,13.7733,51700.0
2011-12-15 15:35:00,18.28,18.29,18.26,18.29,53600.0,13.7808,13.7883,13.7657,13.7883,53600.0
2011-12-15 15:40:00,18.29,18.3,18.27,18.28,35900.0,13.7883,13.7959,13.7733,13.7808,35900.0
2011-12-15 15:45:00,18.27,18.27,18.21,18.23,66300.0,13.7733,13.7733,13.728,13.7431,66300.0
2011-12-15 15:50:00,18.23,18.23,18.2,18.2,51500.0,13.7431,13.7431,13.7205,13.7205,51500.0
2011-12-15 15:55:00,18.2,18.23,18.2,18.22,173700.0,13.7205,13.7431,13.7205,13.7356,173700.0
2011-12-16 09:30:00,18.31,18.48,18.31,18.46,282600.0,13.8034,13.9316,13.8034,13.9165,282600.0
2011-12-16 09:35:00,18.49,18.52,18.4,18.42,42200.0,13.9391,13.9617,13.8713,13.8863,42200.0
2011-12-16 09:40:00,18.43,18.43,18.31,18.32,25300.0,13.8939,13.8939,13.8034,13.811,25300.0
2011-12-16 09:45:00,18.32,18.34,18.26,18.27,27400.0,13.811,13.826,13.7657,13.7733,27400.0
2011-12-16 09:50:00,18.27,18.3,18.26,18.29,17900.0,13.7733,13.7959,13.7657,13.7883,17900.0
2011-12-16 09:55:00,18.3,18.3,18.25,18.26,14700.0,13.7959,13.7959,13.7582,13.7657,14700.0
2011-12-16 10:00:00,18.25,18.3,18.23,18.26,27900.0,13.7582,13.7959,13.7431,13.7657,27900.0
2011-12-16 10:05:00,18.26,18.34,18.26,18.33,27800.0,13.7657,13.826,13.7657,13.8185,27800.0
2011-12-16 10:10:00,18.34,18.34,18.31,18.32,12900.0,13.826,13.826,13.8034,13.811,12900.0
2011-12-16 10:15:00,18.32,18.33,18.3,18.31,16400.0,13.811,13.8185,13.7959,13.8034,16400.0
2011-12-16 10:20:00,18.31,18.31,18.27,18.28,9100.0,13.8034,13.8034,13.7733,13.7808,9100.0
2011-12-16 10:25:00,18.28,18.28,18.22,18.24,13300.0,13.7808,13.7808,13.7356,13.7506,13300.0
2011-12-16 10:30:00,18.24,18.24,18.22,18.23,8700.0,13.7506,13.7506,13.7356,13.7431,8700.0
2011-12-16 10:35:00,18.22,18.23,18.22,18.23,12200.0,13.7356,13.7431,13.7356,13.7431,12200.0
2011-12-16 10:40:00,18.23,18.23,18.22,18.23,9000.0,13.7431,13.7431,13.7356,13.7431,9000.0
2011-12-16 10:45:00,18.22,18.23,18.22,18.23,17300.0,13.7356,13.7431,13.7356,13.7431,17300.0
2011-12-16 10:50:00,18.23,18.23,18.19,18.2,22000.0,13.7431,13.7431,13.713,13.7205,22000.0
2011-12-16 10:55:00,18.2,18.2,18.18,18.18,7900.0,13.7205,13.7205,13.7054,13.7054,7900.0
2011-12-16 11:00:00,18.19,18.2,18.16,18.16,19700.0,13.713,13.7205,13.6903,13.6903,19700.0
2011-12-16 11:05:00,18.17,18.17,18.15,18.17,9300.0,13.6979,13.6979,13.6828,13.6979,9300.0
2011-12-16 11:10:00,18.16,18.17,18.15,18.16,18200.0,13.6903,13.6979,13.6828,13.6903,18200.0
2011-12-16 11:15:00,18.16,18.18,18.15,18.18,13800.0,13.6903,13.7054,13.6828,13.7054,13800.0
2011-12-16 11:20:00,18.17,18.18,18.16,18.18,33900.0,13.6979,13.7054,13.6903,13.7054,33900.0
2011-12-16 11:25:00,18.18,18.18,18.15,18.16,24900.0,13.7054,13.7054,13.6828,13.6903,24900.0
2011-12-16 11:30:00,18.16,18.18,18.15,18.15,18500.0,13.6903,13.7054,13.6828,13.6828,18500.0
2011-12-16 11:35:00,18.15,18.17,18.15,18.17,24000.0,13.6828,13.6979,13.6828,13.6979,24000.0
2011-12-16 11:40:00,18.16,18.18,18.16,18.18,12600.0,13.6903,13.7054,13.6903,13.7054,12600.0
2011-12-16 11:45:00,18.18,18.18,18.17,18.17,17600.0,13.7054,13.7054,13.6979,13.6979,17600.0
2011-12-16 11:50:00,18.16,18.17,18.16,18.16,9700.0,13.6903,13.6979,13.6903,13.6903,9700.0
2011-12-16 11:55:00,18.15,18.16,18.1,18.1,19300.0,13.6828,13.6903,13.6451,13.6451,19300.0
2011-12-16 12:00:00,18.11,18.11,18.09,18.09,25500.0,13.6526,13.6526,13.6376,13.6376,25500.0
2011-12-16 12:05:00,18.1,18.1,18.09,18.09,14200.0,13.6451,13.6451,13.6376,13.6376,14200.0
2011-12-16 12:10:00,18.09,18.11,18.08,18.08,15300.0,13.6376,13.6526,13.63,13.63,15300.0
2011-12-16 12:15:00,18.08,18.09,18.07,18.07,7200.0,13.63,13.6376,13.6225,13.6225,7200.0
2011-12-16 12:20:00,18.08,18.12,18.07,18.12,23200.0,13.63,13.6602,13.6225,13.6602,23200.0
2011-12-16 12:25:00,18.12,18.14,18.11,18.13,23900.0,13.6602,13.6753,13.6526,13.6677,23900.0
2011-12-16 12:30:00,18.13,18.14,18.1,18.11,48400.0,13.6677,13.6753,13.6451,13.6526,48400.0
2011-12-16 12:35:00,18.11,18.11,18.07,18.07,9300.0,13.6526,13.6526,13.6225,13.6225,9300.0
2011-12-16 12:40:00,18.07,18.08,18.05,18.05,14700.0,13.6225,13.63,13.6074,13.6074,14700.0
2011-12-16 12:45:00,18.04,18.06,18.02,18.06,27300.0,13.5999,13.6149,13.5848,13.6149,27300.0
2011-12-16 12:50:00,18.05,18.07,18.05,18.05,13900.0,13.6074,13.6225,13.6074,13.6074,13900.0
2011-12-16 12:55:00,18.05,18.11,18.05,18.08,19600.0,13.6074,13.6526,13.6074,13.63,19600.0
2011-12-16 13:00:00,18.09,18.12,18.08,18.11,18600.0,13.6376,13.6602,13.63,13.6526,18600.0
2011-12-16 13:05:00,18.1,18.17,18.07,18.16,160000.0,13.6451,13.6979,13.6225,13.6903,160000.0
2011-12-16 13:10:00,18.16,18.32,18.16,18.29,206300.0,13.6903,13.811,13.6903,13.7883,206300.0
2011-12-16 13:15:00,18.29,18.37,18.28,18.37,138400.0,13.7883,13.8486,13.7808,13.8486,138400.0
2011-12-16 13:20:00,18.37,18.38,18.3,18.37,65000.0,13.8486,13.8562,13.7959,13.8486,65000.0
2011-12-16 13:25:00,18.37,18.37,18.34,18.37,78400.0,13.8486,13.8486,13.826,13.8486,78400.0
2011-12-16 13:30:00,18.37,18.38,18.35,18.36,48500.0,13.8486,13.8562,13.8336,13.8411,48500.0
2011-12-16 13:35:00,18.35,18.36,18.34,18.35,41000.0,13.8336,13.8411,13.826,13.8336,41000.0
2011-12-16 13:40:00,18.35,18.35,18.3,18.32,89700.0,13.8336,13.8336,13.7959,13.811,89700.0
2011-12-16 13:45:00,18.32,18.35,18.31,18.35,29500.0,13.811,13.8336,13.8034,13.8336,29500.0
2011-12-16 13:50:00,18.35,18.36,18.34,18.34,21600.0,13.8336,13.8411,13.826,13.826,21600.0
2011-12-16 13:55:00,18.34,18.34,18.3,18.3,30600.0,13.826,13.826,13.7959,13.7959,30600.0
2011-12-16 14:00:00,18.3,18.31,18.3,18.3,23600.0,13.7959,13.8034,13.7959,13.7959,23600.0
2011-12-16 14:05:00,18.3,18.31,18.26,18.28,52100.0,13.7959,13.8034,13.7657,13.7808,52100.0
2011-12-16 14:10:00,18.28,18.3,18.27,18.3,72900.0,13.7808,13.7959,13.7733,13.7959,72900.0
2011-12-16 14:15:00,18.3,18.3,18.25,18.26,40600.0,13.7959,13.7959,13.7582,13.7657,40600.0
2011-12-16 14:20:00,18.27,18.28,18.23,18.26,15400.0,13.7733,13.7808,13.7431,13.7657,15400.0
2011-12-16 14:25:00,18.26,18.27,18.25,18.25,8600.0,13.7657,13.7733,13.7582,13.7582,8600.0
2011-12-16 14:30:00,18.25,18.29,18.23,18.29,28700.0,13.7582,13.7883,13.7431,13.7883,28700.0
2011-12-16 14:35:00,18.28,18.3,18.28,18.3,28300.0,13.7808,13.7959,13.7808,13.7959,28300.0
2011-12-16 14:40:00,18.3,18.32,18.27,18.32,40000.0,13.7959,13.811,13.7733,13.811,40000.0
2011-12-16 14:45:00,18.32,18.34,18.32,18.33,43700.0,13.811,13.826,13.811,13.8185,43700.0
2011-12-16 14:50:00,18.32,18.33,18.3,18.3,12600.0,13.811,13.8185,13.7959,13.7959,12600.0
2011-12-16 14:55:00,18.3,18.3,18.28,18.3,14600.0,13.7959,13.7959,13.7808,13.7959,14600.0
2011-12-16 15:00:00,18.3,18.3,18.29,18.3,7100.0,13.7959,13.7959,13.7883,13.7959,7100.0
2011-12-16 15:05:00,18.29,18.3,18.29,18.3,8600.0,13.7883,13.7959,13.7883,13.7959,8600.0
2011-12-16 15:10:00,18.3,18.32,18.29,18.32,30200.0,13.7959,13.811,13.7883,13.811,30200.0
2011-12-16 15:15:00,18.31,18.32,18.29,18.29,14600.0,13.8034,13.811,13.7883,13.7883,14600.0
2011-12-16 15:20:00,18.29,18.3,18.25,18.26,39200.0,13.7883,13.7959,13.7582,13.7657,39200.0
2011-12-16 15:25:00,18.25,18.29,18.25,18.26,26800.0,13.7582,13.7883,13.7582,13.7657,26800.0
2011-12-16 15:30:00,18.26,18.28,18.25,18.28,26000.0,13.7657,13.7808,13.7582,13.7808,26000.0
2011-12-16 15:35:00,18.27,18.29,18.25,18.25,46900.0,13.7733,13.7883,13.7582,13.7582,46900.0
2011-12-16 15:40:00,18.25,18.29,18.24,18.26,78700.0,13.7582,13.7883,13.7506,13.7657,78700.0
2011-12-16 15:45:00,18.27,18.3,18.27,18.3,104600.0,13.7733,13.7959,13.7733,13.7959,104600.0
2011-12-16 15:50:00,18.29,18.32,18.29,18.31,87400.0,13.7883,13.811,13.7883,13.8034,87400.0
2011-12-16 15:55:00,18.31,18.34,18.29,18.32,254600.0,13.8034,13.826,13.7883,13.811,254600.0
2011-12-19 09:30:00,18.23,18.32,18.23,18.31,63900.0,13.7431,13.811,13.7431,13.8034,63900.0
2011-12-19 09:35:00,18.31,18.32,18.26,18.31,19400.0,13.8034,13.811,13.7657,13.8034,19400.0
2011-12-19 09:40:00,18.3,18.4,18.3,18.32,15700.0,13.7959,13.8713,13.7959,13.811,15700.0
2011-12-19 09:45:00,18.32,18.34,18.22,18.22,21100.0,13.811,13.826,13.7356,13.7356,21100.0
2011-12-19 09:50:00,18.22,18.22,18.18,18.18,19800.0,13.7356,13.7356,13.7054,13.7054,19800.0
2011-12-19 09:55:00,18.18,18.19,18.13,18.18,26600.0,13.7054,13.713,13.6677,13.7054,26600.0
2011-12-19 10:00:00,18.19,18.22,18.15,18.15,18700.0,13.713,13.7356,13.6828,13.6828,18700.0
2011-12-19 10:05:00,18.15,18.16,18.13,18.13,17500.0,13.6828,13.6903,13.6677,13.6677,17500.0
2011-12-19 10:10:00,18.13,18.15,18.11,18.14,13800.0,13.6677,13.6828,13.6526,13.6753,13800.0
2011-12-19 10:15:00,18.14,18.18,18.12,18.12,17500.0,13.6753,13.7054,13.6602,13.6602,17500.0
2011-12-19 10:20:00,18.12,18.13,18.11,18.12,13200.0,13.6602,13.6677,13.6526,13.6602,13200.0
2011-12-19 10:25:00,18.11,18.12,18.09,18.1,16400.0,13.6526,13.6602,13.6376,13.6451,16400.0
2011-12-19 10:30:00,18.1,18.19,18.1,18.18,11000.0,13.6451,13.713,13.6451,13.7054,11000.0
2011-12-19 10:35:00,18.18,18.19,18.16,18.16,12600.0,13.7054,13.713,13.6903,13.6903,12600.0
2011-12-19 10:40:00,18.16,18.18,18.15,18.18,13200.0,13.6903,13.7054,13.6828,13.7054,13200.0
2011-12-19 10:45:00,18.18,18.2,18.17,18.17,51300.0,13.7054,13.7205,13.6979,13.6979,51300.0
2011-12-19 10:50:00,18.17,18.21,18.17,18.2,18900.0,13.6979,13.728,13.6979,13.7205,18900.0
2011-12-19 10:55:00,18.19,18.2,18.11,18.12,45400.0,13.713,13.7205,13.6526,13.6602,45400.0
2011-12-19 11:00:00,18.12,18.12,18.07,18.07,13900.0,13.6602,13.6602,13.6225,13.6225,13900.0
2011-12-19 11:05:00,18.07,18.07,18.01,18.02,25400.0,13.6225,13.6225,13.5773,13.5848,25400.0
2011-12-19 11:10:00,18.03,18.05,18.02,18.03,20100.0,13.5923,13.6074,13.5848,13.5923,20100.0
2011-12-19 11:15:00,18.03,18.06,18.03,18.06,10800.0,13.5923,13.6149,13.5923,13.6149,10800.0
2011-12-19 11:20:00,18.07,18.07,18.03,18.03,15200.0,13.6225,13.6225,13.5923,13.5923,15200.0
2011-12-19 11:25:00,18.04,18.05,18.03,18.04,44100.0,13.5999,13.6074,13.5923,13.5999,44100.0
2011-12-19 11:30:00,18.04,18.04,17.99,18.01,22100.0,13.5999,13.5999,13.5622,13.5773,22100.0
2011-12-19 11:35:00,18.01,18.04,17.99,17.99,27200.0,13.5773,13.5999,13.5622,13.5622,27200.0
2011-12-19 11:40:00,17.99,18.0,17.96,17.96,17100.0,13.5622,13.5697,13.5396,13.5396,17100.0
2011-12-19 11:45:00,17.97,17.97,17.93,17.93,19700.0,13.5471,13.5471,13.5169,13.5169,19700.0
2011-12-19 11:50:00,17.94,17.97,17.93,17.96,15900.0,13.5245,13.5471,13.5169,13.5396,15900.0
2011-12-19 11:55:00,17.95,17.96,17.88,17.89,16700.0,13.532,13.5396,13.4793,13.4868,16700.0
2011-12-19 12:00:00,17.89,17.93,17.87,17.9,48300.0,13.4868,13.5169,13.4717,13.4943,48300.0
2011-12-19 12:05:00,17.9,17.9,17.88,17.89,6600.0,13.4943,13.4943,13.4793,13.4868,6600.0
2011-12-19 12:10:00,17.88,17.89,17.83,17.83,28500.0,13.4793,13.4868,13.4416,13.4416,28500.0
2011-12-19 12:15:00,17.84,17.84,17.8,17.8,47000.0,13.4491,13.4491,13.4189,13.4189,47000.0
2011-12-19 12:20:00,17.8,17.82,17.8,17.81,10900.0,13.4189,13.434,13.4189,13.4265,10900.0
2011-12-19 12:25:00,17.82,17.82,17.78,17.78,16800.0,13.434,13.434,13.4039,13.4039,16800.0
2011-12-19 12:30:00,17.79,17.79,17.75,17.76,31800.0,13.4114,13.4114,13.3812,13.3888,31800.0
2011-12-19 12:35:00,17.75,17.76,17.7,17.7,49000.0,13.3812,13.3888,13.3436,13.3436,49000.0
2011-12-19 12:40:00,17.7,17.71,17.65,17.66,46900.0,13.3436,13.3511,13.3059,13.3134,46900.0
2011-12-19 12:45:00,17.66,17.69,17.65,17.68,38200.0,13.3134,13.336,13.3059,13.3285,38200.0
2011-12-19 12:50:00,17.68,17.7,17.68,17.69,11100.0,13.3285,13.3436,13.3285,13.336,11100.0
2011-12-19 12:55:00,17.69,17.73,17.68,17.73,24000.0,13.336,13.3662,13.3285,13.3662,24000.0
2011-12-19 13:00:00,17.73,17.77,17.72,17.75,55600.0,13.3662,13.3963,13.3586,13.3812,55600.0
2011-12-19 13:05:00,17.75,17.79,17.74,17.79,47300.0,13.3812,13.4114,13.3737,13.4114,47300.0
2011-12-19 13:10:00,17.78,17.82,17.78,17.81,9800.0,13.4039,13.434,13.4039,13.4265,9800.0
2011-12-19 13:15:00,17.81,17.82,17.76,17.76,12100.0,13.4265,13.434,13.3888,13.3888,12100.0
2011-12-19 13:20:00,17.77,17.77,17.76,17.77,8800.0,13.3963,13.3963,13.3888,13.3963,8800.0
2011-12-19 13:25:00,17.77,17.77,17.72,17.72,21100.0,13.3963,13.3963,13.3586,13.3586,21100.0
2011-12-19 13:30:00,17.73,17.77,17.72,17.75,27000.0,13.3662,13.3963,13.3586,13.3812,27000.0
2011-12-19 13:35:00,17.75,17.75,17.74,17.75,27800.0,13.3812,13.3812,13.3737,13.3812,27800.0
2011-12-19 13:40:00,17.75,17.75,17.73,17.74,20400.0,13.3812,13.3812,13.3662,13.3737,20400.0
2011-12-19 13:45:00,17.75,17.77,17.74,17.76,16600.0,13.3812,13.3963,13.3737,13.3888,16600.0
2011-12-19 13:50:00,17.77,17.81,17.77,17.8,13700.0,13.3963,13.4265,13.3963,13.4189,13700.0
2011-12-19 13:55:00,17.8,17.81,17.77,17.77,16400.0,13.4189,13.4265,13.3963,13.3963,16400.0
2011-12-19 14:00:00,17.77,17.79,17.77,17.78,15100.0,13.3963,13.4114,13.3963,13.4039,15100.0
2011-12-19 14:05:00,17.79,17.79,17.77,17.78,45700.0,13.4114,13.4114,13.3963,13.4039,45700.0
2011-12-19 14:10:00,17.78,17.78,17.77,17.77,10800.0,13.4039,13.4039,13.3963,13.3963,10800.0
2011-12-19 14:15:00,17.77,17.78,17.72,17.73,48900.0,13.3963,13.4039,13.3586,13.3662,48900.0
2011-12-19 14:20:00,17.73,17.76,17.73,17.75,25300.0,13.3662,13.3888,13.3662,13.3812,25300.0
2011-12-19 14:25:00,17.75,17.78,17.75,17.77,22400.0,13.3812,13.4039,13.3812,13.3963,22400.0
2011-12-19 14:30:00,17.77,17.78,17.77,17.78,11000.0,13.3963,13.4039,13.3963,13.4039,11000.0
2011-12-19 14:35:00,17.77,17.78,17.75,17.76,12900.0,13.3963,13.4039,13.3812,13.3888,12900.0
2011-12-19 14:40:00,17.77,17.8,17.77,17.78,27500.0,13.3963,13.4189,13.3963,13.4039,27500.0
2011-12-19 14:45:00,17.78,17.78,17.75,17.75,18500.0,13.4039,13.4039,13.3812,13.3812,18500.0
2011-12-19 14:50:00,17.75,17.77,17.75,17.77,14300.0,13.3812,13.3963,13.3812,13.3963,14300.0
2011-12-19 14:55:00,17.76,17.79,17.76,17.79,46000.0,13.3888,13.4114,13.3888,13.4114,46000.0
2011-12-19 15:00:00,17.79,17.79,17.69,17.7,52800.0,13.4114,13.4114,13.336,13.3436,52800.0
2011-12-19 15:05:00,17.7,17.71,17.63,17.64,39200.0,13.3436,13.3511,13.2908,13.2983,39200.0
2011-12-19 15:10:00,17.64,17.66,17.61,17.61,45600.0,13.2983,13.3134,13.2757,13.2757,45600.0
2011-12-19 15:15:00,17.62,17.62,17.6,17.61,48300.0,13.2832,13.2832,13.2682,13.2757,48300.0
2011-12-19 15:20:00,17.61,17.61,17.6,17.6,17500.0,13.2757,13.2757,13.2682,13.2682,17500.0
2011-12-19 15:25:00,17.6,17.61,17.52,17.53,63000.0,13.2682,13.2757,13.2079,13.2154,63000.0
2011-12-19 15:30:00,17.53,17.59,17.52,17.58,101500.0,13.2154,13.2606,13.2079,13.2531,101500.0
2011-12-19 15:35:00,17.58,17.6,17.53,17.53,91600.0,13.2531,13.2682,13.2154,13.2154,91600.0
2011-12-19 15:40:00,17.53,17.56,17.47,17.56,180700.0,13.2154,13.238,13.1702,13.238,180700.0
2011-12-19 15:45:00,17.56,17.59,17.54,17.55,130700.0,13.238,13.2606,13.2229,13.2305,130700.0
2011-12-19 15:50:00,17.55,17.59,17.54,17.55,161200.0,13.2305,13.2606,13.2229,13.2305,161200.0
2011-12-19 15:55:00,17.55,17.59,17.55,17.57,273600.0,13.2305,13.2606,13.2305,13.2456,273600.0
2011-12-20 09:30:00,17.88,17.93,17.86,17.9,23200.0,13.4793,13.5169,13.4642,13.4943,23200.0
2011-12-20 09:35:00,17.9,18.03,17.9,18.03,27700.0,13.4943,13.5923,13.4943,13.5923,27700.0
2011-12-20 09:40:00,18.04,18.1,18.0,18.05,47000.0,13.5999,13.6451,13.5697,13.6074,47000.0
2011-12-20 09:45:00,18.05,18.08,18.02,18.05,27500.0,13.6074,13.63,13.5848,13.6074,27500.0
2011-12-20 09:50:00,18.05,18.08,18.05,18.08,46800.0,13.6074,13.63,13.6074,13.63,46800.0
2011-12-20 09:55:00,18.08,18.12,18.07,18.12,30900.0,13.63,13.6602,13.6225,13.6602,30900.0
2011-12-20 10:00:00,18.13,18.13,18.09,18.13,25800.0,13.6677,13.6677,13.6376,13.6677,25800.0
2011-12-20 10:05:00,18.13,18.19,18.13,18.19,15400.0,13.6677,13.713,13.6677,13.713,15400.0
2011-12-20 10:10:00,18.19,18.25,18.18,18.25,36600.0,13.713,13.7582,13.7054,13.7582,36600.0
2011-12-20 10:15:00,18.24,18.26,18.23,18.26,74300.0,13.7506,13.7657,13.7431,13.7657,74300.0
2011-12-20 10:20:00,18.26,18.27,18.26,18.27,9000.0,13.7657,13.7733,13.7657,13.7733,9000.0
2011-12-20 10:25:00,18.27,18.34,18.27,18.32,38800.0,13.7733,13.826,13.7733,13.811,38800.0
2011-12-20 10:30:00,18.33,18.33,18.31,18.32,6800.0,13.8185,13.8185,13.8034,13.811,6800.0
2011-12-20 10:35:00,18.32,18.33,18.31,18.33,21900.0,13.811,13.8185,13.8034,13.8185,21900.0
2011-12-20 10:40:00,18.33,18.33,18.32,18.33,18000.0,13.8185,13.8185,13.811,13.8185,18000.0
2011-12-20 10:45:00,18.32,18.33,18.27,18.27,56200.0,13.811,13.8185,13.7733,13.7733,56200.0
2011-12-20 10:50:00,18.27,18.29,18.26,18.27,26500.0,13.7733,13.7883,13.7657,13.7733,26500.0
2011-12-20 10:55:00,18.27,18.3,18.25,18.27,20200.0,13.7733,13.7959,13.7582,13.7733,20200.0
2011-12-20 11:00:00,18.26,18.3,18.26,18.28,20700.0,13.7657,13.7959,13.7657,13.7808,20700.0
2011-12-20 11:05:00,18.28,18.35,18.28,18.3,39100.0,13.7808,13.8336,13.7808,13.7959,39100.0
2011-12-20 11:10:00,18.3,18.32,18.3,18.3,12100.0,13.7959,13.811,13.7959,13.7959,12100.0
2011-12-20 11:15:00,18.31,18.33,18.3,18.32,17500.0,13.8034,13.8185,13.7959,13.811,17500.0
2011-12-20 11:20:00,18.32,18.33,18.3,18.32,22700.0,13.811,13.8185,13.7959,13.811,22700.0
2011-12-20 11:25:00,18.31,18.34,18.29,18.29,39900.0,13.8034,13.826,13.7883,13.7883,39900.0
2011-12-20 11:30:00,18.3,18.33,18.3,18.32,36600.0,13.7959,13.8185,13.7959,13.811,36600.0
2011-12-20 11:35:00,18.31,18.32,18.28,18.3,21700.0,13.8034,13.811,13.7808,13.7959,21700.0
2011-12-20 11:40:00,18.3,18.3,18.25,18.25,20100.0,13.7959,13.7959,13.7582,13.7582,20100.0
2011-12-20 11:45:00,18.26,18.33,18.25,18.33,55600.0,13.7657,13.8185,13.7582,13.8185,55600.0
2011-12-20 11:50:00,18.33,18.33,18.27,18.32,27300.0,13.8185,13.8185,13.7733,13.811,27300.0
2011-12-20 11:55:00,18.32,18.32,18.29,18.31,16600.0,13.811,13.811,13.7883,13.8034,16600.0
2011-12-20 12:00:00,18.3,18.3,18.27,18.28,17800.0,13.7959,13.7959,13.7733,13.7808,17800.0
2011-12-20 12:05:00,18.27,18.32,18.27,18.3,37500.0,13.7733,13.811,13.7733,13.7959,37500.0
2011-12-20 12:10:00,18.3,18.3,18.29,18.29,5600.0,13.7959,13.7959,13.7883,13.7883,5600.0
2011-12-20 12:15:00,18.3,18.31,18.29,18.3,16200.0,13.7959,13.8034,13.7883,13.7959,16200.0
2011-12-20 12:20:00,18.3,18.31,18.3,18.31,7900.0,13.7959,13.8034,13.7959,13.8034,7900.0
2011-12-20 12:25:00,18.3,18.31,18.29,18.3,9700.0,13.7959,13.8034,13.7883,13.7959,9700.0
2011-12-20 12:30:00,18.3,18.3,18.28,18.29,9600.0,13.7959,13.7959,13.7808,13.7883,9600.0
2011-12-20 12:35:00,18.29,18.3,18.29,18.3,10900.0,13.7883,13.7959,13.7883,13.7959,10900.0
2011-12-20 12:40:00,18.3,18.31,18.29,18.31,10100.0,13.7959,13.8034,13.7883,13.8034,10100.0
2011-12-20 12:45:00,18.31,18.34,18.3,18.34,9500.0,13.8034,13.826,13.7959,13.826,9500.0
2011-12-20 12:50:00,18.34,18.39,18.33,18.39,23000.0,13.826,13.8637,13.8185,13.8637,23000.0
2011-12-20 12:55:00,18.38,18.39,18.36,18.38,22100.0,13.8562,13.8637,13.8411,13.8562,22100.0
2011-12-20 13:00:00,18.39,18.42,18.37,18.4,44100.0,13.8637,13.8863,13.8486,13.8713,44100.0
2011-12-20 13:05:00,18.39,18.45,18.39,18.45,33500.0,13.8637,13.909,13.8637,13.909,33500.0
2011-12-20 13:10:00,18.44,18.45,18.41,18.42,18300.0,13.9014,13.909,13.8788,13.8863,18300.0
2011-12-20 13:15:00,18.41,18.42,18.41,18.41,6000.0,13.8788,13.8863,13.8788,13.8788,6000.0
2011-12-20 13:20:00,18.41,18.42,18.41,18.42,30800.0,13.8788,13.8863,13.8788,13.8863,30800.0
2011-12-20 13:25:00,18.42,18.42,18.39,18.42,158300.0,13.8863,13.8863,13.8637,13.8863,158300.0
2011-12-20 13:30:00,18.42,18.45,18.41,18.45,30600.0,13.8863,13.909,13.8788,13.909,30600.0
2011-12-20 13:35:00,18.45,18.48,18.44,18.46,75900.0,13.909,13.9316,13.9014,13.9165,75900.0
2011-12-20 13:40:00,18.47,18.47,18.46,18.46,14400.0,13.924,13.924,13.9165,13.9165,14400.0
2011-12-20 13:45:00,18.47,18.48,18.46,18.47,18600.0,13.924,13.9316,13.9165,13.924,18600.0
2011-12-20 13:50:00,18.48,18.5,18.47,18.5,26300.0,13.9316,13.9467,13.924,13.9467,26300.0
2011-12-20 13:55:00,18.5,18.52,18.49,18.52,32500.0,13.9467,13.9617,13.9391,13.9617,32500.0
2011-12-20 14:00:00,18.52,18.52,18.46,18.46,40200.0,13.9617,13.9617,13.9165,13.9165,40200.0
2011-12-20 14:05:00,18.46,18.5,18.46,18.5,43300.0,13.9165,13.9467,13.9165,13.9467,43300.0
2011-12-20 14:10:00,18.5,18.51,18.49,18.5,15400.0,13.9467,13.9542,13.9391,13.9467,15400.0
2011-12-20 14:15:00,18.5,18.5,18.49,18.5,6700.0,13.9467,13.9467,13.9391,13.9467,6700.0
2011-12-20 14:20:00,18.49,18.5,18.49,18.5,7100.0,13.9391,13.9467,13.9391,13.9467,7100.0
2011-12-20 14:25:00,18.5,18.5,18.49,18.5,16100.0,13.9467,13.9467,13.9391,13.9467,16100.0
2011-12-20 14:30:00,18.5,18.53,18.49,18.53,33100.0,13.9467,13.9693,13.9391,13.9693,33100.0
2011-12-20 14:35:00,18.53,18.55,18.52,18.55,31000.0,13.9693,13.9843,13.9617,13.9843,31000.0
2011-12-20 14:40:00,18.55,18.62,18.54,18.62,58800.0,13.9843,14.0371,13.9768,14.0371,58800.0
2011-12-20 14:45:00,18.61,18.62,18.55,18.56,54400.0,14.0296,14.0371,13.9843,13.9919,54400.0
2011-12-20 14:50:00,18.56,18.58,18.56,18.56,32500.0,13.9919,14.007,13.9919,13.9919,32500.0
2011-12-20 14:55:00,18.57,18.59,18.56,18.58,43200.0,13.9994,14.0145,13.9919,14.007,43200.0
2011-12-20 15:00:00,18.57,18.58,18.56,18.56,33600.0,13.9994,14.007,13.9919,13.9919,33600.0
2011-12-20 15:05:00,18.56,18.58,18.56,18.57,26700.0,13.9919,14.007,13.9919,13.9994,26700.0
2011-12-20 15:10:00,18.57,18.59,18.57,18.58,85200.0,13.9994,14.0145,13.9994,14.007,85200.0
2011-12-20 15:15:00,18.57,18.6,18.57,18.6,70200.0,13.9994,14.022,13.9994,14.022,70200.0
2011-12-20 15:20:00,18.6,18.63,18.59,18.63,109600.0,14.022,14.0447,14.0145,14.0447,109600.0
2011-12-20 15:25:00,18.63,18.67,18.62,18.65,77900.0,14.0447,14.0748,14.0371,14.0597,77900.0
2011-12-20 15:30:00,18.65,18.67,18.62,18.64,101600.0,14.0597,14.0748,14.0371,14.0522,101600.0
2011-12-20 15:35:00,18.64,18.68,18.63,18.68,167200.0,14.0522,14.0823,14.0447,14.0823,167200.0
2011-12-20 15:40:00,18.67,18.68,18.62,18.62,103800.0,14.0748,14.0823,14.0371,14.0371,103800.0
2011-12-20 15:45:00,18.62,18.64,18.61,18.62,76600.0,14.0371,14.0522,14.0296,14.0371,76600.0
2011-12-20 15:50:00,18.62,18.64,18.61,18.64,64500.0,14.0371,14.0522,14.0296,14.0522,64500.0
2011-12-20 15:55:00,18.64,18.66,18.62,18.63,187400.0,14.0522,14.0673,14.0371,14.0447,187400.0
2011-12-21 09:30:00,18.63,18.75,18.62,18.69,35300.0,14.0447,14.1351,14.0371,14.0899,35300.0
2011-12-21 09:35:00,18.7,18.7,18.66,18.69,12100.0,14.0974,14.0974,14.0673,14.0899,12100.0
2011-12-21 09:40:00,18.68,18.69,18.64,18.67,21500.0,14.0823,14.0899,14.0522,14.0748,21500.0
2011-12-21 09:45:00,18.67,18.7,18.66,18.69,37900.0,14.0748,14.0974,14.0673,14.0899,37900.0
2011-12-21 09:50:00,18.69,18.69,18.65,18.66,28100.0,14.0899,14.0899,14.0597,14.0673,28100.0
2011-12-21 09:55:00,18.67,18.69,18.61,18.68,42700.0,14.0748,14.0899,14.0296,14.0823,42700.0
2011-12-21 10:00:00,18.68,18.7,18.65,18.7,36800.0,14.0823,14.0974,14.0597,14.0974,36800.0
2011-12-21 10:05:00,18.69,18.72,18.69,18.7,17900.0,14.0899,14.1125,14.0899,14.0974,17900.0
2011-12-21 10:10:00,18.7,18.7,18.68,18.69,26300.0,14.0974,14.0974,14.0823,14.0899,26300.0
2011-12-21 10:15:00,18.68,18.7,18.65,18.65,49600.0,14.0823,14.0974,14.0597,14.0597,49600.0
2011-12-21 10:20:00,18.66,18.7,18.65,18.67,27900.0,14.0673,14.0974,14.0597,14.0748,27900.0
2011-12-21 10:25:00,18.67,18.68,18.61,18.62,21500.0,14.0748,14.0823,14.0296,14.0371,21500.0
2011-12-21 10:30:00,18.61,18.65,18.61,18.65,46000.0,14.0296,14.0597,14.0296,14.0597,46000.0
2011-12-21 10:35:00,18.65,18.65,18.57,18.57,39100.0,14.0597,14.0597,13.9994,13.9994,39100.0
2011-12-21 10:40:00,18.58,18.6,18.52,18.53,23000.0,14.007,14.022,13.9617,13.9693,23000.0
2011-12-21 10:45:00,18.52,18.55,18.51,18.55,13400.0,13.9617,13.9843,13.9542,13.9843,13400.0
2011-12-21 10:50:00,18.54,18.57,18.53,18.56,49900.0,13.9768,13.9994,13.9693,13.9919,49900.0
2011-12-21 10:55:00,18.55,18.55,18.5,18.5,32500.0,13.9843,13.9843,13.9467,13.9467,32500.0
2011-12-21 11:00:00,18.51,18.51,18.46,18.48,30400.0,13.9542,13.9542,13.9165,13.9316,30400.0
2011-12-21 11:05:00,18.47,18.52,18.46,18.49,42200.0,13.924,13.9617,13.9165,13.9391,42200.0
2011-12-21 11:10:00,18.49,18.51,18.45,18.49,53800.0,13.9391,13.9542,13.909,13.9391,53800.0
2011-12-21 11:15:00,18.49,18.51,18.47,18.5,71100.0,13.9391,13.9542,13.924,13.9467,71100.0
2011-12-21 11:20:00,18.51,18.54,18.5,18.53,12100.0,13.9542,13.9768,13.9467,13.9693,12100.0
2011-12-21 11:25:00,18.53,18.55,18.49,18.49,77100.0,13.9693,13.9843,13.9391,13.9391,77100.0
2011-12-21 11:30:00,18.49,18.51,18.48,18.49,45600.0,13.9391,13.9542,13.9316,13.9391,45600.0
2011-12-21 11:35:00,18.49,18.49,18.47,18.47,23900.0,13.9391,13.9391,13.924,13.924,23900.0
2011-12-21 11:40:00,18.48,18.48,18.44,18.46,22200.0,13.9316,13.9316,13.9014,13.9165,22200.0
2011-12-21 11:45:00,18.47,18.49,18.46,18.49,16600.0,13.924,13.9391,13.9165,13.9391,16600.0
2011-12-21 11:50:00,18.5,18.5,18.46,18.47,13700.0,13.9467,13.9467,13.9165,13.924,13700.0
2011-12-21 11:55:00,18.47,18.48,18.44,18.45,35400.0,13.924,13.9316,13.9014,13.909,35400.0
2011-12-21 12:00:00,18.45,18.46,18.36,18.36,65300.0,13.909,13.9165,13.8411,13.8411,65300.0
2011-12-21 12:05:00,18.37,18.38,18.32,18.37,66800.0,13.8486,13.8562,13.811,13.8486,66800.0
2011-12-21 12:10:00,18.38,18.41,18.34,18.4,32000.0,13.8562,13.8788,13.826,13.8713,32000.0
2011-12-21 12:15:00,18.4,18.46,18.39,18.46,12800.0,13.8713,13.9165,13.8637,13.9165,12800.0
2011-12-21 12:20:00,18.46,18.46,18.45,18.45,18600.0,13.9165,13.9165,13.909,13.909,18600.0
2011-12-21 12:25:00,18.45,18.46,18.38,18.4,52000.0,13.909,13.9165,13.8562,13.8713,52000.0
2011-12-21 12:30:00,18.4,18.42,18.4,18.41,23400.0,13.8713,13.8863,13.8713,13.8788,23400.0
2011-12-21 12:35:00,18.42,18.49,18.41,18.49,25900.0,13.8863,13.9391,13.8788,13.9391,25900.0
2011-12-21 12:40:00,18.49,18.51,18.48,18.51,18900.0,13.9391,13.9542,13.9316,13.9542,18900.0
2011-12-21 12:45:00,18.5,18.53,18.5,18.52,16500.0,13.9467,13.9693,13.9467,13.9617,16500.0
2011-12-21 12:50:00,18.52,18.56,18.52,18.56,19600.0,13.9617,13.9919,13.9617,13.9919,19600.0
2011-12-21 12:55:00,18.56,18.57,18.48,18.48,172100.0,13.9919,13.9994,13.9316,13.9316,172100.0
2011-12-21 13:00:00,18.49,18.55,18.48,18.53,30800.0,13.9391,13.9843,13.9316,13.9693,30800.0
2011-12-21 13:05:00,18.53,18.55,18.52,18.54,8100.0,13.9693,13.9843,13.9617,13.9768,8100.0
2011-12-21 13:10:00,18.53,18.54,18.5,18.5,30100.0,13.9693,13.9768,13.9467,13.9467,30100.0
2011-12-21 13:15:00,18.51,18.51,18.48,18.49,11600.0,13.9542,13.9542,13.9316,13.9391,11600.0
2011-12-21 13:20:00,18.49,18.5,18.49,18.49,8200.0,13.9391,13.9467,13.9391,13.9391,8200.0
2011-12-21 13:25:00,18.49,18.51,18.49,18.51,13800.0,13.9391,13.9542,13.9391,13.9542,13800.0
2011-12-21 13:30:00,18.51,18.52,18.5,18.5,9400.0,13.9542,13.9617,13.9467,13.9467,9400.0
2011-12-21 13:35:00,18.5,18.54,18.5,18.51,28000.0,13.9467,13.9768,13.9467,13.9542,28000.0
2011-12-21 13:40:00,18.51,18.52,18.46,18.46,21200.0,13.9542,13.9617,13.9165,13.9165,21200.0
2011-12-21 13:45:00,18.46,18.49,18.46,18.48,18100.0,13.9165,13.9391,13.9165,13.9316,18100.0
2011-12-21 13:50:00,18.48,18.56,18.48,18.52,34200.0,13.9316,13.9919,13.9316,13.9617,34200.0
2011-12-21 13:55:00,18.54,18.55,18.52,18.54,10900.0,13.9768,13.9843,13.9617,13.9768,10900.0
2011-12-21 14:00:00,18.53,18.56,18.52,18.55,78400.0,13.9693,13.9919,13.9617,13.9843,78400.0
2011-12-21 14:05:00,18.55,18.56,18.53,18.53,30000.0,13.9843,13.9919,13.9693,13.9693,30000.0
2011-12-21 14:10:00,18.54,18.54,18.53,18.54,10700.0,13.9768,13.9768,13.9693,13.9768,10700.0
2011-12-21 14:15:00,18.54,18.55,18.53,18.54,21500.0,13.9768,13.9843,13.9693,13.9768,21500.0
2011-12-21 14:20:00,18.53,18.54,18.53,18.53,11100.0,13.9693,13.9768,13.9693,13.9693,11100.0
2011-12-21 14:25:00,18.53,18.55,18.53,18.54,27200.0,13.9693,13.9843,13.9693,13.9768,27200.0
2011-12-21 14:30:00,18.54,18.55,18.51,18.52,15900.0,13.9768,13.9843,13.9542,13.9617,15900.0
2011-12-21 14:35:00,18.52,18.58,18.52,18.56,21800.0,13.9617,14.007,13.9617,13.9919,21800.0
2011-12-21 14:40:00,18.55,18.56,18.54,18.55,79200.0,13.9843,13.9919,13.9768,13.9843,79200.0
2011-12-21 14:45:00,18.54,18.58,18.53,18.57,23200.0,13.9768,14.007,13.9693,13.9994,23200.0
2011-12-21 14:50:00,18.57,18.59,18.57,18.57,11200.0,13.9994,14.0145,13.9994,13.9994,11200.0
2011-12-21 14:55:00,18.57,18.59,18.57,18.58,22000.0,13.9994,14.0145,13.9994,14.007,22000.0
2011-12-21 15:00:00,18.57,18.58,18.55,18.57,17900.0,13.9994,14.007,13.9843,13.9994,17900.0
2011-12-21 15:05:00,18.56,18.58,18.56,18.58,20400.0,13.9919,14.007,13.9919,14.007,20400.0
2011-12-21 15:10:00,18.59,18.6,18.57,18.59,25900.0,14.0145,14.022,13.9994,14.0145,25900.0
2011-12-21 15:15:00,18.59,18.62,18.59,18.61,28100.0,14.0145,14.0371,14.0145,14.0296,28100.0
2011-12-21 15:20:00,18.61,18.62,18.59,18.59,19700.0,14.0296,14.0371,14.0145,14.0145,19700.0
2011-12-21 15:25:00,18.6,18.61,18.58,18.59,47900.0,14.022,14.0296,14.007,14.0145,47900.0
2011-12-21 15:30:00,18.58,18.64,18.58,18.61,42300.0,14.007,14.0522,14.007,14.0296,42300.0
2011-12-21 15:35:00,18.61,18.64,18.6,18.63,63900.0,14.0296,14.0522,14.022,14.0447,63900.0
2011-12-21 15:40:00,18.64,18.64,18.61,18.62,42100.0,14.0522,14.0522,14.0296,14.0371,42100.0
2011-12-21 15:45:00,18.62,18.63,18.58,18.59,66100.0,14.0371,14.0447,14.007,14.0145,66100.0
2011-12-21 15:50:00,18.6,18.6,18.55,18.6,65600.0,14.022,14.022,13.9843,14.022,65600.0
2011-12-21 15:55:00,18.6,18.65,18.59,18.64,168700.0,14.022,14.0597,14.0145,14.0522,168700.0
2011-12-22 09:30:00,18.59,18.68,18.59,18.63,31500.0,14.0145,14.0823,14.0145,14.0447,31500.0
2011-12-22 09:35:00,18.63,18.71,18.61,18.62,26800.0,14.0447,14.105,14.0296,14.0371,26800.0
2011-12-22 09:40:00,18.63,18.63,18.57,18.57,25700.0,14.0447,14.0447,13.9994,13.9994,25700.0
2011-12-22 09:45:00,18.57,18.58,18.52,18.54,17200.0,13.9994,14.007,13.9617,13.9768,17200.0
2011-12-22 09:50:00,18.54,18.55,18.53,18.54,14700.0,13.9768,13.9843,13.9693,13.9768,14700.0
2011-12-22 09:55:00,18.54,18.58,18.52,18.54,17500.0,13.9768,14.007,13.9617,13.9768,17500.0
2011-12-22 10:00:00,18.54,18.55,18.5,18.5,58700.0,13.9768,13.9843,13.9467,13.9467,58700.0
2011-12-22 10:05:00,18.51,18.52,18.49,18.49,23700.0,13.9542,13.9617,13.9391,13.9391,23700.0
2011-12-22 10:10:00,18.49,18.54,18.46,18.46,54200.0,13.9391,13.9768,13.9165,13.9165,54200.0
2011-12-22 10:15:00,18.47,18.48,18.46,18.46,15300.0,13.924,13.9316,13.9165,13.9165,15300.0
2011-12-22 10:20:00,18.46,18.48,18.43,18.48,21200.0,13.9165,13.9316,13.8939,13.9316,21200.0
2011-12-22 10:25:00,18.48,18.57,18.47,18.56,53300.0,13.9316,13.9994,13.924,13.9919,53300.0
2011-12-22 10:30:00,18.55,18.62,18.55,18.62,27100.0,13.9843,14.0371,13.9843,14.0371,27100.0
2011-12-22 10:35:00,18.62,18.62,18.58,18.6,20600.0,14.0371,14.0371,14.007,14.022,20600.0
2011-12-22 10:40:00,18.59,18.61,18.59,18.6,5400.0,14.0145,14.0296,14.0145,14.022,5400.0
2011-12-22 10:45:00,18.6,18.61,18.53,18.56,28000.0,14.022,14.0296,13.9693,13.9919,28000.0
2011-12-22 10:50:00,18.57,18.6,18.56,18.58,34100.0,13.9994,14.022,13.9919,14.007,34100.0
2011-12-22 10:55:00,18.57,18.63,18.56,18.61,12400.0,13.9994,14.0447,13.9919,14.0296,12400.0
2011-12-22 11:00:00,18.62,18.65,18.57,18.58,70500.0,14.0371,14.0597,13.9994,14.007,70500.0
2011-12-22 11:05:00,18.59,18.59,18.55,18.55,9500.0,14.0145,14.0145,13.9843,13.9843,9500.0
2011-12-22 11:10:00,18.55,18.56,18.53,18.53,8500.0,13.9843,13.9919,13.9693,13.9693,8500.0
2011-12-22 11:15:00,18.53,18.58,18.53,18.57,15000.0,13.9693,14.007,13.9693,13.9994,15000.0
2011-12-22 11:20:00,18.55,18.55,18.52,18.53,11600.0,13.9843,13.9843,13.9617,13.9693,11600.0
2011-12-22 11:25:00,18.53,18.54,18.52,18.54,14300.0,13.9693,13.9768,13.9617,13.9768,14300.0
2011-12-22 11:30:00,18.54,18.54,18.53,18.53,5100.0,13.9768,13.9768,13.9693,13.9693,5100.0
2011-12-22 11:35:00,18.53,18.54,18.51,18.53,19900.0,13.9693,13.9768,13.9542,13.9693,19900.0
2011-12-22 11:40:00,18.52,18.53,18.51,18.51,8600.0,13.9617,13.9693,13.9542,13.9542,8600.0
2011-12-22 11:45:00,18.51,18.54,18.49,18.54,13800.0,13.9542,13.9768,13.9391,13.9768,13800.0
2011-12-22 11:50:00,18.53,18.54,18.51,18.53,17300.0,13.9693,13.9768,13.9542,13.9693,17300.0
2011-12-22 11:55:00,18.53,18.55,18.52,18.55,8000.0,13.9693,13.9843,13.9617,13.9843,8000.0
2011-12-22 12:00:00,18.55,18.55,18.53,18.53,6700.0,13.9843,13.9843,13.9693,13.9693,6700.0
2011-12-22 12:05:00,18.54,18.55,18.53,18.55,11600.0,13.9768,13.9843,13.9693,13.9843,11600.0
2011-12-22 12:10:00,18.54,18.55,18.54,18.55,8500.0,13.9768,13.9843,13.9768,13.9843,8500.0
2011-12-22 12:15:00,18.55,18.58,18.55,18.57,12900.0,13.9843,14.007,13.9843,13.9994,12900.0
2011-12-22 12:20:00,18.57,18.58,18.56,18.58,7200.0,13.9994,14.007,13.9919,14.007,7200.0
2011-12-22 12:25:00,18.58,18.63,18.57,18.63,12000.0,14.007,14.0447,13.9994,14.0447,12000.0
2011-12-22 12:30:00,18.63,18.63,18.61,18.61,8200.0,14.0447,14.0447,14.0296,14.0296,8200.0
2011-12-22 12:35:00,18.61,18.62,18.61,18.61,3400.0,14.0296,14.0371,14.0296,14.0296,3400.0
2011-12-22 12:40:00,18.62,18.64,18.61,18.63,12400.0,14.0371,14.0522,14.0296,14.0447,12400.0
2011-12-22 12:45:00,18.63,18.64,18.62,18.64,12900.0,14.0447,14.0522,14.0371,14.0522,12900.0
2011-12-22 12:50:00,18.64,18.66,18.63,18.66,7800.0,14.0522,14.0673,14.0447,14.0673,7800.0
2011-12-22 12:55:00,18.66,18.67,18.65,18.67,12800.0,14.0673,14.0748,14.0597,14.0748,12800.0
2011-12-22 13:00:00,18.66,18.69,18.66,18.68,13500.0,14.0673,14.0899,14.0673,14.0823,13500.0
2011-12-22 13:05:00,18.68,18.71,18.67,18.71,12400.0,14.0823,14.105,14.0748,14.105,12400.0
2011-12-22 13:10:00,18.71,18.72,18.71,18.72,5300.0,14.105,14.1125,14.105,14.1125,5300.0
2011-12-22 13:15:00,18.72,18.72,18.7,18.7,10300.0,14.1125,14.1125,14.0974,14.0974,10300.0
2011-12-22 13:20:00,18.71,18.72,18.69,18.72,9700.0,14.105,14.1125,14.0899,14.1125,9700.0
2011-12-22 13:25:00,18.71,18.71,18.63,18.64,119300.0,14.105,14.105,14.0447,14.0522,119300.0
2011-12-22 13:30:00,18.64,18.67,18.64,18.66,13300.0,14.0522,14.0748,14.0522,14.0673,13300.0
2011-12-22 13:35:00,18.67,18.67,18.64,18.64,11100.0,14.0748,14.0748,14.0522,14.0522,11100.0
2011-12-22 13:40:00,18.64,18.65,18.64,18.64,4200.0,14.0522,14.0597,14.0522,14.0522,4200.0
2011-12-22 13:45:00,18.65,18.66,18.64,18.66,8900.0,14.0597,14.0673,14.0522,14.0673,8900.0
2011-12-22 13:50:00,18.66,18.67,18.65,18.67,8300.0,14.0673,14.0748,14.0597,14.0748,8300.0
2011-12-22 13:55:00,18.66,18.67,18.65,18.66,16500.0,14.0673,14.0748,14.0597,14.0673,16500.0
2011-12-22 14:00:00,18.66,18.66,18.65,18.66,5800.0,14.0673,14.0673,14.0597,14.0673,5800.0
2011-12-22 14:05:00,18.66,18.67,18.65,18.66,16100.0,14.0673,14.0748,14.0597,14.0673,16100.0
2011-12-22 14:10:00,18.67,18.67,18.66,18.66,7800.0,14.0748,14.0748,14.0673,14.0673,7800.0
2011-12-22 14:15:00,18.67,18.68,18.65,18.66,17700.0,14.0748,14.0823,14.0597,14.0673,17700.0
2011-12-22 14:20:00,18.66,18.69,18.66,18.69,27500.0,14.0673,14.0899,14.0673,14.0899,27500.0
2011-12-22 14:25:00,18.69,18.69,18.66,18.66,28000.0,14.0899,14.0899,14.0673,14.0673,28000.0
2011-12-22 14:30:00,18.66,18.68,18.65,18.67,23000.0,14.0673,14.0823,14.0597,14.0748,23000.0
2011-12-22 14:35:00,18.67,18.68,18.66,18.67,9300.0,14.0748,14.0823,14.0673,14.0748,9300.0
2011-12-22 14:40:00,18.68,18.68,18.67,18.67,9200.0,14.0823,14.0823,14.0748,14.0748,9200.0
2011-12-22 14:45:00,18.68,18.68,18.66,18.66,23100.0,14.0823,14.0823,14.0673,14.0673,23100.0
2011-12-22 14:50:00,18.66,18.67,18.64,18.67,36500.0,14.0673,14.0748,14.0522,14.0748,36500.0
2011-12-22 14:55:00,18.67,18.67,18.57,18.59,100100.0,14.0748,14.0748,13.9994,14.0145,100100.0
2011-12-22 15:00:00,18.58,18.61,18.58,18.6,14700.0,14.007,14.0296,14.007,14.022,14700.0
2011-12-22 15:05:00,18.61,18.66,18.6,18.63,36200.0,14.0296,14.0673,14.022,14.0447,36200.0
2011-12-22 15:10:00,18.63,18.66,18.63,18.66,20800.0,14.0447,14.0673,14.0447,14.0673,20800.0
2011-12-22 15:15:00,18.66,18.67,18.65,18.66,12200.0,14.0673,14.0748,14.0597,14.0673,12200.0
2011-12-22 15:20:00,18.66,18.71,18.66,18.69,24600.0,14.0673,14.105,14.0673,14.0899,24600.0
2011-12-22 15:25:00,18.69,18.71,18.68,18.71,23900.0,14.0899,14.105,14.0823,14.105,23900.0
2011-12-22 15:30:00,18.71,18.72,18.67,18.68,60000.0,14.105,14.1125,14.0748,14.0823,60000.0
2011-12-22 15:35:00,18.68,18.75,18.68,18.72,74400.0,14.0823,14.1351,14.0823,14.1125,74400.0
2011-12-22 15:40:00,18.71,18.74,18.7,18.71,71700.0,14.105,14.1276,14.0974,14.105,71700.0
2011-12-22 15:45:00,18.71,18.71,18.7,18.71,49100.0,14.105,14.105,14.0974,14.105,49100.0
2011-12-22 15:50:00,18.71,18.71,18.65,18.66,239700.0,14.105,14.105,14.0597,14.0673,239700.0
2011-12-22 15:55:00,18.66,18.67,18.64,18.66,97500.0,14.0673,14.0748,14.0522,14.0673,97500.0
2011-12-23 09:30:00,18.71,18.71,18.67,18.7,7600.0,14.105,14.105,14.0748,14.0974,7600.0
2011-12-23 09:35:00,18.71,18.76,18.67,18.71,12600.0,14.105,14.1427,14.0748,14.105,12600.0
2011-12-23 09:40:00,18.71,18.74,18.68,18.68,15800.0,14.105,14.1276,14.0823,14.0823,15800.0
2011-12-23 09:45:00,18.68,18.71,18.64,18.65,25500.0,14.0823,14.105,14.0522,14.0597,25500.0
2011-12-23 09:50:00,18.66,18.67,18.65,18.65,5000.0,14.0673,14.0748,14.0597,14.0597,5000.0
2011-12-23 09:55:00,18.66,18.69,18.65,18.68,10900.0,14.0673,14.0899,14.0597,14.0823,10900.0
2011-12-23 10:00:00,18.69,18.69,18.64,18.65,14000.0,14.0899,14.0899,14.0522,14.0597,14000.0
2011-12-23 10:05:00,18.66,18.72,18.66,18.67,12600.0,14.0673,14.1125,14.0673,14.0748,12600.0
2011-12-23 10:10:00,18.66,18.71,18.65,18.69,13100.0,14.0673,14.105,14.0597,14.0899,13100.0
2011-12-23 10:15:00,18.69,18.72,18.68,18.72,15300.0,14.0899,14.1125,14.0823,14.1125,15300.0
2011-12-23 10:20:00,18.71,18.73,18.69,18.69,48300.0,14.105,14.12,14.0899,14.0899,48300.0
2011-12-23 10:25:00,18.69,18.71,18.68,18.7,37300.0,14.0899,14.105,14.0823,14.0974,37300.0
2011-12-23 10:30:00,18.7,18.71,18.69,18.7,8400.0,14.0974,14.105,14.0899,14.0974,8400.0
2011-12-23 10:35:00,18.7,18.7,18.68,18.68,6100.0,14.0974,14.0974,14.0823,14.0823,6100.0
2011-12-23 10:40:00,18.68,18.69,18.65,18.67,9800.0,14.0823,14.0899,14.0597,14.0748,9800.0
2011-12-23 10:45:00,18.67,18.67,18.65,18.65,2600.0,14.0748,14.0748,14.0597,14.0597,2600.0
2011-12-23 10:50:00,18.66,18.66,18.63,18.63,10300.0,14.0673,14.0673,14.0447,14.0447,10300.0
2011-12-23 10:55:00,18.64,18.64,18.62,18.63,10000.0,14.0522,14.0522,14.0371,14.0447,10000.0
2011-12-23 11:00:00,18.64,18.65,18.64,18.64,13600.0,14.0522,14.0597,14.0522,14.0522,13600.0
2011-12-23 11:05:00,18.64,18.65,18.64,18.64,7400.0,14.0522,14.0597,14.0522,14.0522,7400.0
2011-12-23 11:10:00,18.64,18.66,18.64,18.66,14900.0,14.0522,14.0673,14.0522,14.0673,14900.0
2011-12-23 11:15:00,18.66,18.67,18.66,18.66,11500.0,14.0673,14.0748,14.0673,14.0673,11500.0
2011-12-23 11:20:00,18.66,18.68,18.66,18.66,13800.0,14.0673,14.0823,14.0673,14.0673,13800.0
2011-12-23 11:25:00,18.66,18.67,18.64,18.67,12200.0,14.0673,14.0748,14.0522,14.0748,12200.0
2011-12-23 11:30:00,18.67,18.68,18.65,18.67,12200.0,14.0748,14.0823,14.0597,14.0748,12200.0
2011-12-23 11:35:00,18.67,18.68,18.65,18.68,18700.0,14.0748,14.0823,14.0597,14.0823,18700.0
2011-12-23 11:40:00,18.67,18.69,18.66,18.67,15600.0,14.0748,14.0899,14.0673,14.0748,15600.0
2011-12-23 11:45:00,18.66,18.67,18.64,18.64,29200.0,14.0673,14.0748,14.0522,14.0522,29200.0
2011-12-23 11:50:00,18.64,18.65,18.64,18.65,4100.0,14.0522,14.0597,14.0522,14.0597,4100.0
2011-12-23 11:55:00,18.65,18.67,18.64,18.66,21500.0,14.0597,14.0748,14.0522,14.0673,21500.0
2011-12-23 12:00:00,18.66,18.67,18.62,18.62,13700.0,14.0673,14.0748,14.0371,14.0371,13700.0
2011-12-23 12:05:00,18.62,18.64,18.61,18.63,7600.0,14.0371,14.0522,14.0296,14.0447,7600.0
2011-12-23 12:10:00,18.63,18.63,18.62,18.62,5700.0,14.0447,14.0447,14.0371,14.0371,5700.0
2011-12-23 12:15:00,18.63,18.66,18.63,18.64,18900.0,14.0447,14.0673,14.0447,14.0522,18900.0
2011-12-23 12:20:00,18.64,18.66,18.64,18.66,3100.0,14.0522,14.0673,14.0522,14.0673,3100.0
2011-12-23 12:25:00,18.66,18.66,18.64,18.65,11600.0,14.0673,14.0673,14.0522,14.0597,11600.0
2011-12-23 12:30:00,18.65,18.68,18.65,18.66,14600.0,14.0597,14.0823,14.0597,14.0673,14600.0
2011-12-23 12:35:00,18.66,18.66,18.65,18.66,5000.0,14.0673,14.0673,14.0597,14.0673,5000.0
2011-12-23 12:40:00,18.66,18.66,18.64,18.64,21000.0,14.0673,14.0673,14.0522,14.0522,21000.0
2011-12-23 12:45:00,18.64,18.65,18.61,18.63,55800.0,14.0522,14.0597,14.0296,14.0447,55800.0
2011-12-23 12:50:00,18.63,18.64,18.59,18.59,33000.0,14.0447,14.0522,14.0145,14.0145,33000.0
2011-12-23 12:55:00,18.6,18.62,18.6,18.61,4300.0,14.022,14.0371,14.022,14.0296,4300.0
2011-12-23 13:00:00,18.62,18.62,18.61,18.62,4800.0,14.0371,14.0371,14.0296,14.0371,4800.0
2011-12-23 13:05:00,18.61,18.62,18.59,18.59,7300.0,14.0296,14.0371,14.0145,14.0145,7300.0
2011-12-23 13:10:00,18.59,18.61,18.59,18.6,4300.0,14.0145,14.0296,14.0145,14.022,4300.0
2011-12-23 13:15:00,18.61,18.61,18.59,18.6,6100.0,14.0296,14.0296,14.0145,14.022,6100.0
2011-12-23 13:20:00,18.59,18.6,18.59,18.59,4200.0,14.0145,14.022,14.0145,14.0145,4200.0
2011-12-23 13:25:00,18.59,18.6,18.59,18.6,1700.0,14.0145,14.022,14.0145,14.022,1700.0
2011-12-23 13:30:00,18.59,18.59,18.57,18.58,7700.0,14.0145,14.0145,13.9994,14.007,7700.0
2011-12-23 13:35:00,18.59,18.59,18.58,18.58,1400.0,14.0145,14.0145,14.007,14.007,1400.0
2011-12-23 13:40:00,18.58,18.59,18.58,18.59,4600.0,14.007,14.0145,14.007,14.0145,4600.0
2011-12-23 13:45:00,18.58,18.59,18.56,18.58,13100.0,14.007,14.0145,13.9919,14.007,13100.0
2011-12-23 13:50:00,18.57,18.58,18.57,18.57,4000.0,13.9994,14.007,13.9994,13.9994,4000.0
2011-12-23 13:55:00,18.57,18.59,18.57,18.57,10500.0,13.9994,14.0145,13.9994,13.9994,10500.0
2011-12-23 14:00:00,18.58,18.58,18.57,18.57,2900.0,14.007,14.007,13.9994,13.9994,2900.0
2011-12-23 14:05:00,18.57,18.57,18.54,18.54,23200.0,13.9994,13.9994,13.9768,13.9768,23200.0
2011-12-23 14:10:00,18.55,18.56,18.55,18.55,14500.0,13.9843,13.9919,13.9843,13.9843,14500.0
2011-12-23 14:15:00,18.55,18.56,18.55,18.55,5900.0,13.9843,13.9919,13.9843,13.9843,5900.0
2011-12-23 14:20:00,18.55,18.55,18.54,18.54,7600.0,13.9843,13.9843,13.9768,13.9768,7600.0
2011-12-23 14:25:00,18.54,18.54,18.52,18.53,9000.0,13.9768,13.9768,13.9617,13.9693,9000.0
2011-12-23 14:30:00,18.52,18.54,18.52,18.54,13300.0,13.9617,13.9768,13.9617,13.9768,13300.0
2011-12-23 14:35:00,18.54,18.54,18.54,18.54,4200.0,13.9768,13.9768,13.9768,13.9768,4200.0
2011-12-23 14:40:00,18.54,18.54,18.53,18.53,5800.0,13.9768,13.9768,13.9693,13.9693,5800.0
2011-12-23 14:45:00,18.53,18.53,18.51,18.51,10500.0,13.9693,13.9693,13.9542,13.9542,10500.0
2011-12-23 14:50:00,18.51,18.52,18.5,18.51,5400.0,13.9542,13.9617,13.9467,13.9542,5400.0
2011-12-23 14:55:00,18.51,18.51,18.49,18.49,19100.0,13.9542,13.9542,13.9391,13.9391,19100.0
2011-12-23 15:00:00,18.48,18.49,18.48,18.48,18000.0,13.9316,13.9391,13.9316,13.9316,18000.0
2011-12-23 15:05:00,18.48,18.49,18.48,18.49,7000.0,13.9316,13.9391,13.9316,13.9391,7000.0
2011-12-23 15:10:00,18.49,18.49,18.47,18.48,53700.0,13.9391,13.9391,13.924,13.9316,53700.0
2011-12-23 15:15:00,18.49,18.51,18.48,18.51,19000.0,13.9391,13.9542,13.9316,13.9542,19000.0
2011-12-23 15:20:00,18.51,18.52,18.51,18.51,18400.0,13.9542,13.9617,13.9542,13.9542,18400.0
2011-12-23 15:25:00,18.52,18.52,18.5,18.51,13100.0,13.9617,13.9617,13.9467,13.9542,13100.0
2011-12-23 15:30:00,18.51,18.52,18.5,18.51,17500.0,13.9542,13.9617,13.9467,13.9542,17500.0
2011-12-23 15:35:00,18.52,18.52,18.5,18.51,21800.0,13.9617,13.9617,13.9467,13.9542,21800.0
2011-12-23 15:40:00,18.5,18.54,18.5,18.54,20200.0,13.9467,13.9768,13.9467,13.9768,20200.0
2011-12-23 15:45:00,18.53,18.56,18.53,18.54,39200.0,13.9693,13.9919,13.9693,13.9768,39200.0
2011-12-23 15:50:00,18.55,18.55,18.53,18.55,31200.0,13.9843,13.9843,13.9693,13.9843,31200.0
2011-12-23 15:55:00,18.54,18.58,18.54,18.58,88000.0,13.9768,14.007,13.9768,14.007,88000.0
2011-12-27 09:30:00,18.48,18.56,18.48,18.51,29000.0,13.9316,13.9919,13.9316,13.9542,29000.0
2011-12-27 09:35:00,18.53,18.63,18.51,18.6,14600.0,13.9693,14.0447,13.9542,14.022,14600.0
2011-12-27 09:40:00,18.6,18.63,18.6,18.62,10700.0,14.022,14.0447,14.022,14.0371,10700.0
2011-12-27 09:45:00,18.61,18.66,18.58,18.66,15100.0,14.0296,14.0673,14.007,14.0673,15100.0
2011-12-27 09:50:00,18.66,18.71,18.56,18.57,32900.0,14.0673,14.105,13.9919,13.9994,32900.0
2011-12-27 09:55:00,18.57,18.6,18.57,18.6,12200.0,13.9994,14.022,13.9994,14.022,12200.0
2011-12-27 10:00:00,18.6,18.64,18.58,18.62,24900.0,14.022,14.0522,14.007,14.0371,24900.0
2011-12-27 10:05:00,18.62,18.65,18.61,18.65,13800.0,14.0371,14.0597,14.0296,14.0597,13800.0
2011-12-27 10:10:00,18.65,18.67,18.6,18.61,29200.0,14.0597,14.0748,14.022,14.0296,29200.0
2011-12-27 10:15:00,18.61,18.64,18.6,18.61,18100.0,14.0296,14.0522,14.022,14.0296,18100.0
2011-12-27 10:20:00,18.61,18.62,18.61,18.62,6500.0,14.0296,14.0371,14.0296,14.0371,6500.0
2011-12-27 10:25:00,18.62,18.62,18.6,18.62,10000.0,14.0371,14.0371,14.022,14.0371,10000.0
2011-12-27 10:30:00,18.62,18.62,18.59,18.6,6000.0,14.0371,14.0371,14.0145,14.022,6000.0
2011-12-27 10:35:00,18.61,18.61,18.58,18.58,11700.0,14.0296,14.0296,14.007,14.007,11700.0
2011-12-27 10:40:00,18.58,18.63,18.58,18.62,28900.0,14.007,14.0447,14.007,14.0371,28900.0
2011-12-27 10:45:00,18.62,18.63,18.6,18.61,12900.0,14.0371,14.0447,14.022,14.0296,12900.0
2011-12-27 10:50:00,18.61,18.61,18.58,18.59,17300.0,14.0296,14.0296,14.007,14.0145,17300.0
2011-12-27 10:55:00,18.6,18.62,18.59,18.62,9900.0,14.022,14.0371,14.0145,14.0371,9900.0
2011-12-27 11:00:00,18.62,18.64,18.61,18.63,7500.0,14.0371,14.0522,14.0296,14.0447,7500.0
2011-12-27 11:05:00,18.63,18.64,18.61,18.62,17000.0,14.0447,14.0522,14.0296,14.0371,17000.0
2011-12-27 11:10:00,18.62,18.65,18.62,18.64,14400.0,14.0371,14.0597,14.0371,14.0522,14400.0
2011-12-27 11:15:00,18.64,18.65,18.62,18.62,12500.0,14.0522,14.0597,14.0371,14.0371,12500.0
2011-12-27 11:20:00,18.62,18.63,18.59,18.59,14500.0,14.0371,14.0447,14.0145,14.0145,14500.0
2011-12-27 11:25:00,18.59,18.61,18.59,18.61,9500.0,14.0145,14.0296,14.0145,14.0296,9500.0
2011-12-27 11:30:00,18.61,18.61,18.54,18.58,144600.0,14.0296,14.0296,13.9768,14.007,144600.0
2011-12-27 11:35:00,18.57,18.6,18.57,18.59,13200.0,13.9994,14.022,13.9994,14.0145,13200.0
2011-12-27 11:40:00,18.59,18.59,18.55,18.55,5700.0,14.0145,14.0145,13.9843,13.9843,5700.0
2011-12-27 11:45:00,18.55,18.58,18.54,18.56,11200.0,13.9843,14.007,13.9768,13.9919,11200.0
2011-12-27 11:50:00,18.56,18.57,18.55,18.57,11800.0,13.9919,13.9994,13.9843,13.9994,11800.0
2011-12-27 11:55:00,18.57,18.6,18.57,18.6,12000.0,13.9994,14.022,13.9994,14.022,12000.0
2011-12-27 12:00:00,18.6,18.6,18.59,18.6,6700.0,14.022,14.022,14.0145,14.022,6700.0
2011-12-27 12:05:00,18.6,18.61,18.59,18.61,8000.0,14.022,14.0296,14.0145,14.0296,8000.0
2011-12-27 12:10:00,18.61,18.61,18.58,18.58,9100.0,14.0296,14.0296,14.007,14.007,9100.0
2011-12-27 12:15:00,18.57,18.61,18.57,18.61,23300.0,13.9994,14.0296,13.9994,14.0296,23300.0
2011-12-27 12:20:00,18.61,18.62,18.6,18.61,6400.0,14.0296,14.0371,14.022,14.0296,6400.0
2011-12-27 12:25:00,18.61,18.62,18.61,18.61,7000.0,14.0296,14.0371,14.0296,14.0296,7000.0
2011-12-27 12:30:00,18.61,18.62,18.6,18.6,10000.0,14.0296,14.0371,14.022,14.022,10000.0
2011-12-27 12:35:00,18.61,18.65,18.6,18.63,37100.0,14.0296,14.0597,14.022,14.0447,37100.0
2011-12-27 12:40:00,18.62,18.63,18.61,18.62,10700.0,14.0371,14.0447,14.0296,14.0371,10700.0
2011-12-27 12:45:00,18.63,18.64,18.62,18.63,8500.0,14.0447,14.0522,14.0371,14.0447,8500.0
2011-12-27 12:50:00,18.63,18.63,18.62,18.63,5600.0,14.0447,14.0447,14.0371,14.0447,5600.0
2011-12-27 12:55:00,18.62,18.63,18.6,18.6,12400.0,14.0371,14.0447,14.022,14.022,12400.0
2011-12-27 13:00:00,18.61,18.61,18.6,18.61,3300.0,14.0296,14.0296,14.022,14.0296,3300.0
2011-12-27 13:05:00,18.61,18.61,18.59,18.59,5500.0,14.0296,14.0296,14.0145,14.0145,5500.0
2011-12-27 13:10:00,18.6,18.6,18.58,18.58,2900.0,14.022,14.022,14.007,14.007,2900.0
2011-12-27 13:15:00,18.58,18.59,18.58,18.59,1600.0,14.007,14.0145,14.007,14.0145,1600.0
2011-12-27 13:20:00,18.59,18.59,18.57,18.57,4000.0,14.0145,14.0145,13.9994,13.9994,4000.0
2011-12-27 13:25:00,18.57,18.57,18.55,18.55,9600.0,13.9994,13.9994,13.9843,13.9843,9600.0
2011-12-27 13:30:00,18.56,18.56,18.55,18.56,10800.0,13.9919,13.9919,13.9843,13.9919,10800.0
2011-12-27 13:35:00,18.56,18.57,18.55,18.55,10600.0,13.9919,13.9994,13.9843,13.9843,10600.0
2011-12-27 13:40:00,18.56,18.56,18.53,18.56,12900.0,13.9919,13.9919,13.9693,13.9919,12900.0
2011-12-27 13:45:00,18.56,18.59,18.55,18.58,6400.0,13.9919,14.0145,13.9843,14.007,6400.0
2011-12-27 13:50:00,18.59,18.6,18.58,18.6,13000.0,14.0145,14.022,14.007,14.022,13000.0
2011-12-27 13:55:00,18.59,18.6,18.57,18.57,14800.0,14.0145,14.022,13.9994,13.9994,14800.0
2011-12-27 14:00:00,18.58,18.58,18.57,18.57,14800.0,14.007,14.007,13.9994,13.9994,14800.0
2011-12-27 14:05:00,18.57,18.57,18.53,18.53,15400.0,13.9994,13.9994,13.9693,13.9693,15400.0
2011-12-27 14:10:00,18.54,18.54,18.53,18.53,15400.0,13.9768,13.9768,13.9693,13.9693,15400.0
2011-12-27 14:15:00,18.53,18.54,18.51,18.51,9100.0,13.9693,13.9768,13.9542,13.9542,9100.0
2011-12-27 14:20:00,18.51,18.53,18.51,18.53,30000.0,13.9542,13.9693,13.9542,13.9693,30000.0
2011-12-27 14:25:00,18.53,18.54,18.5,18.52,27100.0,13.9693,13.9768,13.9467,13.9617,27100.0
2011-12-27 14:30:00,18.52,18.53,18.5,18.51,23000.0,13.9617,13.9693,13.9467,13.9542,23000.0
2011-12-27 14:35:00,18.52,18.52,18.49,18.52,30200.0,13.9617,13.9617,13.9391,13.9617,30200.0
2011-12-27 14:40:00,18.52,18.52,18.51,18.52,17400.0,13.9617,13.9617,13.9542,13.9617,17400.0
2011-12-27 14:45:00,18.52,18.52,18.5,18.52,15600.0,13.9617,13.9617,13.9467,13.9617,15600.0
2011-12-27 14:50:00,18.52,18.52,18.5,18.52,21100.0,13.9617,13.9617,13.9467,13.9617,21100.0
2011-12-27 14:55:00,18.52,18.52,18.49,18.51,22300.0,13.9617,13.9617,13.9391,13.9542,22300.0
2011-12-27 15:00:00,18.51,18.56,18.51,18.55,16500.0,13.9542,13.9919,13.9542,13.9843,16500.0
2011-12-27 15:05:00,18.56,18.57,18.55,18.57,12700.0,13.9919,13.9994,13.9843,13.9994,12700.0
2011-12-27 15:10:00,18.57,18.57,18.56,18.56,13600.0,13.9994,13.9994,13.9919,13.9919,13600.0
2011-12-27 15:15:00,18.56,18.58,18.55,18.56,32900.0,13.9919,14.007,13.9843,13.9919,32900.0
2011-12-27 15:20:00,18.57,18.57,18.54,18.56,25700.0,13.9994,13.9994,13.9768,13.9919,25700.0
2011-12-27 15:25:00,18.55,18.56,18.55,18.55,13700.0,13.9843,13.9919,13.9843,13.9843,13700.0
2011-12-27 15:30:00,18.55,18.57,18.55,18.57,29200.0,13.9843,13.9994,13.9843,13.9994,29200.0
2011-12-27 15:35:00,18.57,18.57,18.54,18.54,18400.0,13.9994,13.9994,13.9768,13.9768,18400.0
2011-12-27 15:40:00,18.55,18.56,18.53,18.55,22000.0,13.9843,13.9919,13.9693,13.9843,22000.0
2011-12-27 15:45:00,18.55,18.58,18.55,18.57,30100.0,13.9843,14.007,13.9843,13.9994,30100.0
2011-12-27 15:50:00,18.57,18.58,18.56,18.57,29200.0,13.9994,14.007,13.9919,13.9994,29200.0
2011-12-27 15:55:00,18.57,18.58,18.57,18.58,52400.0,13.9994,14.007,13.9994,14.007,52400.0
2011-12-28 09:30:00,18.59,18.59,18.54,18.55,9200.0,14.0145,14.0145,13.9768,13.9843,9200.0
2011-12-28 09:35:00,18.56,18.57,18.51,18.53,3300.0,13.9919,13.9994,13.9542,13.9693,3300.0
2011-12-28 09:40:00,18.52,18.55,18.48,18.48,13000.0,13.9617,13.9843,13.9316,13.9316,13000.0
2011-12-28 09:45:00,18.48,18.48,18.41,18.42,19300.0,13.9316,13.9316,13.8788,13.8863,19300.0
2011-12-28 09:50:00,18.43,18.43,18.38,18.38,14300.0,13.8939,13.8939,13.8562,13.8562,14300.0
2011-12-28 09:55:00,18.37,18.37,18.34,18.35,12400.0,13.8486,13.8486,13.826,13.8336,12400.0
2011-12-28 10:00:00,18.34,18.39,18.34,18.38,18300.0,13.826,13.8637,13.826,13.8562,18300.0
2011-12-28 10:05:00,18.38,18.42,18.36,18.42,13400.0,13.8562,13.8863,13.8411,13.8863,13400.0
2011-12-28 10:10:00,18.42,18.42,18.37,18.37,3300.0,13.8863,13.8863,13.8486,13.8486,3300.0
2011-12-28 10:15:00,18.38,18.38,18.32,18.33,10100.0,13.8562,13.8562,13.811,13.8185,10100.0
2011-12-28 10:20:00,18.33,18.34,18.3,18.3,8100.0,13.8185,13.826,13.7959,13.7959,8100.0
2011-12-28 10:25:00,18.29,18.29,18.22,18.25,27100.0,13.7883,13.7883,13.7356,13.7582,27100.0
2011-12-28 10:30:00,18.25,18.27,18.24,18.24,6300.0,13.7582,13.7733,13.7506,13.7506,6300.0
2011-12-28 10:35:00,18.24,18.25,18.22,18.23,13200.0,13.7506,13.7582,13.7356,13.7431,13200.0
2011-12-28 10:40:00,18.24,18.28,18.24,18.27,8600.0,13.7506,13.7808,13.7506,13.7733,8600.0
2011-12-28 10:45:00,18.26,18.3,18.26,18.28,8400.0,13.7657,13.7959,13.7657,13.7808,8400.0
2011-12-28 10:50:00,18.27,18.29,18.26,18.27,13800.0,13.7733,13.7883,13.7657,13.7733,13800.0
2011-12-28 10:55:00,18.28,18.32,18.27,18.32,9400.0,13.7808,13.811,13.7733,13.811,9400.0
2011-12-28 11:00:00,18.32,18.32,18.27,18.29,12600.0,13.811,13.811,13.7733,13.7883,12600.0
2011-12-28 11:05:00,18.28,18.31,18.28,18.28,7800.0,13.7808,13.8034,13.7808,13.7808,7800.0
2011-12-28 11:10:00,18.29,18.3,18.28,18.3,12000.0,13.7883,13.7959,13.7808,13.7959,12000.0
2011-12-28 11:15:00,18.3,18.3,18.27,18.27,5900.0,13.7959,13.7959,13.7733,13.7733,5900.0
2011-12-28 11:20:00,18.28,18.28,18.24,18.24,6700.0,13.7808,13.7808,13.7506,13.7506,6700.0
2011-12-28 11:25:00,18.24,18.25,18.23,18.23,9100.0,13.7506,13.7582,13.7431,13.7431,9100.0
2011-12-28 11:30:00,18.23,18.25,18.23,18.24,11000.0,13.7431,13.7582,13.7431,13.7506,11000.0
2011-12-28 11:35:00,18.23,18.25,18.23,18.25,20500.0,13.7431,13.7582,13.7431,13.7582,20500.0
2011-12-28 11:40:00,18.25,18.25,18.21,18.22,9400.0,13.7582,13.7582,13.728,13.7356,9400.0
2011-12-28 11:45:00,18.23,18.24,18.21,18.21,7300.0,13.7431,13.7506,13.728,13.728,7300.0
2011-12-28 11:50:00,18.21,18.23,18.19,18.21,15200.0,13.728,13.7431,13.713,13.728,15200.0
2011-12-28 11:55:00,18.21,18.23,18.19,18.2,10000.0,13.728,13.7431,13.713,13.7205,10000.0
2011-12-28 12:00:00,18.21,18.23,18.21,18.21,6100.0,13.728,13.7431,13.728,13.728,6100.0
2011-12-28 12:05:00,18.21,18.21,18.18,18.19,15000.0,13.728,13.728,13.7054,13.713,15000.0
2011-12-28 12:10:00,18.19,18.19,18.17,18.18,9500.0,13.713,13.713,13.6979,13.7054,9500.0
2011-12-28 12:15:00,18.18,18.19,18.17,18.19,12300.0,13.7054,13.713,13.6979,13.713,12300.0
2011-12-28 12:20:00,18.2,18.21,18.19,18.2,4300.0,13.7205,13.728,13.713,13.7205,4300.0
2011-12-28 12:25:00,18.2,18.21,18.2,18.2,8500.0,13.7205,13.728,13.7205,13.7205,8500.0
2011-12-28 12:30:00,18.2,18.2,18.17,18.18,46300.0,13.7205,13.7205,13.6979,13.7054,46300.0
2011-12-28 12:35:00,18.18,18.19,18.18,18.18,10800.0,13.7054,13.713,13.7054,13.7054,10800.0
2011-12-28 12:40:00,18.18,18.2,18.18,18.2,10400.0,13.7054,13.7205,13.7054,13.7205,10400.0
2011-12-28 12:45:00,18.21,18.21,18.2,18.21,8400.0,13.728,13.728,13.7205,13.728,8400.0
2011-12-28 12:50:00,18.21,18.22,18.18,18.18,10800.0,13.728,13.7356,13.7054,13.7054,10800.0
2011-12-28 12:55:00,18.19,18.21,18.19,18.21,7800.0,13.713,13.728,13.713,13.728,7800.0
2011-12-28 13:00:00,18.21,18.23,18.21,18.23,9000.0,13.728,13.7431,13.728,13.7431,9000.0
2011-12-28 13:05:00,18.23,18.25,18.23,18.24,12000.0,13.7431,13.7582,13.7431,13.7506,12000.0
2011-12-28 13:10:00,18.23,18.25,18.23,18.23,9400.0,13.7431,13.7582,13.7431,13.7431,9400.0
2011-12-28 13:15:00,18.24,18.26,18.23,18.26,14300.0,13.7506,13.7657,13.7431,13.7657,14300.0
2011-12-28 13:20:00,18.26,18.26,18.25,18.25,3100.0,13.7657,13.7657,13.7582,13.7582,3100.0
2011-12-28 13:25:00,18.26,18.26,18.25,18.25,5400.0,13.7657,13.7657,13.7582,13.7582,5400.0
2011-12-28 13:30:00,18.26,18.26,18.24,18.25,12000.0,13.7657,13.7657,13.7506,13.7582,12000.0
2011-12-28 13:35:00,18.25,18.27,18.24,18.26,19100.0,13.7582,13.7733,13.7506,13.7657,19100.0
2011-12-28 13:40:00,18.27,18.27,18.25,18.25,9500.0,13.7733,13.7733,13.7582,13.7582,9500.0
2011-12-28 13:45:00,18.25,18.27,18.25,18.26,4900.0,13.7582,13.7733,13.7582,13.7657,4900.0
2011-12-28 13:50:00,18.27,18.27,18.26,18.27,2200.0,13.7733,13.7733,13.7657,13.7733,2200.0
2011-12-28 13:55:00,18.26,18.27,18.26,18.26,3800.0,13.7657,13.7733,13.7657,13.7657,3800.0
2011-12-28 14:00:00,18.27,18.27,18.26,18.27,6200.0,13.7733,13.7733,13.7657,13.7733,6200.0
2011-12-28 14:05:00,18.26,18.3,18.26,18.27,23100.0,13.7657,13.7959,13.7657,13.7733,23100.0
2011-12-28 14:10:00,18.27,18.29,18.26,18.28,9500.0,13.7733,13.7883,13.7657,13.7808,9500.0
2011-12-28 14:15:00,18.29,18.3,18.27,18.27,10500.0,13.7883,13.7959,13.7733,13.7733,10500.0
2011-12-28 14:20:00,18.28,18.28,18.27,18.28,1700.0,13.7808,13.7808,13.7733,13.7808,1700.0
2011-12-28 14:25:00,18.28,18.3,18.27,18.3,10400.0,13.7808,13.7959,13.7733,13.7959,10400.0
2011-12-28 14:30:00,18.3,18.3,18.29,18.29,5800.0,13.7959,13.7959,13.7883,13.7883,5800.0
2011-12-28 14:35:00,18.3,18.3,18.26,18.26,11400.0,13.7959,13.7959,13.7657,13.7657,11400.0
2011-12-28 14:40:00,18.27,18.27,18.25,18.27,7900.0,13.7733,13.7733,13.7582,13.7733,7900.0
2011-12-28 14:45:00,18.26,18.27,18.24,18.24,18600.0,13.7657,13.7733,13.7506,13.7506,18600.0
2011-12-28 14:50:00,18.24,18.25,18.23,18.24,11500.0,13.7506,13.7582,13.7431,13.7506,11500.0
2011-12-28 14:55:00,18.24,18.25,18.23,18.23,14800.0,13.7506,13.7582,13.7431,13.7431,14800.0
2011-12-28 15:00:00,18.24,18.25,18.23,18.24,14800.0,13.7506,13.7582,13.7431,13.7506,14800.0
2011-12-28 15:05:00,18.24,18.25,18.24,18.25,3300.0,13.7506,13.7582,13.7506,13.7582,3300.0
2011-12-28 15:10:00,18.24,18.25,18.24,18.24,14600.0,13.7506,13.7582,13.7506,13.7506,14600.0
2011-12-28 15:15:00,18.25,18.25,18.22,18.23,16900.0,13.7582,13.7582,13.7356,13.7431,16900.0
2011-12-28 15:20:00,18.23,18.25,18.23,18.24,10400.0,13.7431,13.7582,13.7431,13.7506,10400.0
2011-12-28 15:25:00,18.25,18.25,18.21,18.23,31700.0,13.7582,13.7582,13.728,13.7431,31700.0
2011-12-28 15:30:00,18.24,18.24,18.2,18.21,29900.0,13.7506,13.7506,13.7205,13.728,29900.0
2011-12-28 15:35:00,18.22,18.23,18.2,18.2,35900.0,13.7356,13.7431,13.7205,13.7205,35900.0
2011-12-28 15:40:00,18.2,18.23,18.19,18.2,42200.0,13.7205,13.7431,13.713,13.7205,42200.0
2011-12-28 15:45:00,18.2,18.21,18.16,18.21,42900.0,13.7205,13.728,13.6903,13.728,42900.0
2011-12-28 15:50:00,18.21,18.21,18.16,18.2,72400.0,13.728,13.728,13.6903,13.7205,72400.0
2011-12-28 15:55:00,18.2,18.2,18.17,18.17,161400.0,13.7205,13.7205,13.6979,13.6979,161400.0
2011-12-29 09:30:00,18.28,18.28,18.21,18.24,18700.0,13.7808,13.7808,13.728,13.7506,18700.0
2011-12-29 09:35:00,18.23,18.28,18.18,18.21,13300.0,13.7431,13.7808,13.7054,13.728,13300.0
2011-12-29 09:40:00,18.21,18.23,18.19,18.2,15400.0,13.728,13.7431,13.713,13.7205,15400.0
2011-12-29 09:45:00,18.21,18.23,18.18,18.2,23000.0,13.728,13.7431,13.7054,13.7205,23000.0
2011-12-29 09:50:00,18.19,18.24,18.17,18.22,9300.0,13.713,13.7506,13.6979,13.7356,9300.0
2011-12-29 09:55:00,18.22,18.23,18.18,18.19,12200.0,13.7356,13.7431,13.7054,13.713,12200.0
2011-12-29 10:00:00,18.2,18.23,18.2,18.23,20000.0,13.7205,13.7431,13.7205,13.7431,20000.0
2011-12-29 10:05:00,18.23,18.26,18.2,18.23,22400.0,13.7431,13.7657,13.7205,13.7431,22400.0
2011-12-29 10:10:00,18.23,18.23,18.2,18.21,16400.0,13.7431,13.7431,13.7205,13.728,16400.0
2011-12-29 10:15:00,18.2,18.23,18.2,18.22,6800.0,13.7205,13.7431,13.7205,13.7356,6800.0
2011-12-29 10:20:00,18.21,18.22,18.21,18.21,6100.0,13.728,13.7356,13.728,13.728,6100.0
2011-12-29 10:25:00,18.21,18.21,18.19,18.2,46500.0,13.728,13.728,13.713,13.7205,46500.0
2011-12-29 10:30:00,18.2,18.21,18.18,18.2,35600.0,13.7205,13.728,13.7054,13.7205,35600.0
2011-12-29 10:35:00,18.2,18.21,18.19,18.2,14200.0,13.7205,13.728,13.713,13.7205,14200.0
2011-12-29 10:40:00,18.2,18.22,18.2,18.22,9000.0,13.7205,13.7356,13.7205,13.7356,9000.0
2011-12-29 10:45:00,18.22,18.23,18.21,18.22,11700.0,13.7356,13.7431,13.728,13.7356,11700.0
2011-12-29 10:50:00,18.23,18.25,18.2,18.23,68600.0,13.7431,13.7582,13.7205,13.7431,68600.0
2011-12-29 10:55:00,18.23,18.23,18.17,18.19,16400.0,13.7431,13.7431,13.6979,13.713,16400.0
2011-12-29 11:00:00,18.2,18.21,18.19,18.2,19100.0,13.7205,13.728,13.713,13.7205,19100.0
2011-12-29 11:05:00,18.2,18.21,18.15,18.15,17500.0,13.7205,13.728,13.6828,13.6828,17500.0
2011-12-29 11:10:00,18.16,18.2,18.16,18.18,13900.0,13.6903,13.7205,13.6903,13.7054,13900.0
2011-12-29 11:15:00,18.17,18.18,18.16,18.16,15900.0,13.6979,13.7054,13.6903,13.6903,15900.0
2011-12-29 11:20:00,18.17,18.18,18.16,18.18,6300.0,13.6979,13.7054,13.6903,13.7054,6300.0
2011-12-29 11:25:00,18.18,18.21,18.18,18.19,19600.0,13.7054,13.728,13.7054,13.713,19600.0
2011-12-29 11:30:00,18.19,18.22,18.19,18.21,8900.0,13.713,13.7356,13.713,13.728,8900.0
2011-12-29 11:35:00,18.2,18.22,18.19,18.19,14700.0,13.7205,13.7356,13.713,13.713,14700.0
2011-12-29 11:40:00,18.2,18.2,18.19,18.19,5500.0,13.7205,13.7205,13.713,13.713,5500.0
2011-12-29 11:45:00,18.2,18.2,18.19,18.2,2700.0,13.7205,13.7205,13.713,13.7205,2700.0
2011-12-29 11:50:00,18.2,18.23,18.19,18.23,12700.0,13.7205,13.7431,13.713,13.7431,12700.0
2011-12-29 11:55:00,18.22,18.24,18.2,18.23,21000.0,13.7356,13.7506,13.7205,13.7431,21000.0
2011-12-29 12:00:00,18.23,18.24,18.2,18.24,39800.0,13.7431,13.7506,13.7205,13.7506,39800.0
2011-12-29 12:05:00,18.24,18.25,18.22,18.22,8400.0,13.7506,13.7582,13.7356,13.7356,8400.0
2011-12-29 12:10:00,18.22,18.23,18.2,18.2,10200.0,13.7356,13.7431,13.7205,13.7205,10200.0
2011-12-29 12:15:00,18.2,18.2,18.18,18.2,10800.0,13.7205,13.7205,13.7054,13.7205,10800.0
2011-12-29 12:20:00,18.19,18.22,18.19,18.2,21400.0,13.713,13.7356,13.713,13.7205,21400.0
2011-12-29 12:25:00,18.2,18.22,18.18,18.18,8700.0,13.7205,13.7356,13.7054,13.7054,8700.0
2011-12-29 12:30:00,18.18,18.19,18.16,18.17,28900.0,13.7054,13.713,13.6903,13.6979,28900.0
2011-12-29 12:35:00,18.16,18.18,18.16,18.18,4700.0,13.6903,13.7054,13.6903,13.7054,4700.0
2011-12-29 12:40:00,18.18,18.19,18.17,18.18,5200.0,13.7054,13.713,13.6979,13.7054,5200.0
2011-12-29 12:45:00,18.19,18.19,18.18,18.19,8500.0,13.713,13.713,13.7054,13.713,8500.0
2011-12-29 12:50:00,18.19,18.19,18.17,18.17,7500.0,13.713,13.713,13.6979,13.6979,7500.0
2011-12-29 12:55:00,18.17,18.18,18.16,18.17,9300.0,13.6979,13.7054,13.6903,13.6979,9300.0
2011-12-29 13:00:00,18.16,18.18,18.16,18.16,16800.0,13.6903,13.7054,13.6903,13.6903,16800.0
2011-12-29 13:05:00,18.16,18.17,18.15,18.15,14200.0,13.6903,13.6979,13.6828,13.6828,14200.0
2011-12-29 13:10:00,18.16,18.16,18.15,18.15,2900.0,13.6903,13.6903,13.6828,13.6828,2900.0
2011-12-29 13:15:00,18.15,18.15,18.11,18.11,11800.0,13.6828,13.6828,13.6526,13.6526,11800.0
2011-12-29 13:20:00,18.12,18.12,18.1,18.1,6700.0,13.6602,13.6602,13.6451,13.6451,6700.0
2011-12-29 13:25:00,18.11,18.13,18.1,18.13,7100.0,13.6526,13.6677,13.6451,13.6677,7100.0
2011-12-29 13:30:00,18.13,18.14,18.12,18.12,12500.0,13.6677,13.6753,13.6602,13.6602,12500.0
2011-12-29 13:35:00,18.12,18.13,18.11,18.12,8600.0,13.6602,13.6677,13.6526,13.6602,8600.0
2011-12-29 13:40:00,18.13,18.15,18.1,18.11,12300.0,13.6677,13.6828,13.6451,13.6526,12300.0
2011-12-29 13:45:00,18.11,18.11,18.1,18.1,7300.0,13.6526,13.6526,13.6451,13.6451,7300.0
2011-12-29 13:50:00,18.11,18.13,18.1,18.13,14600.0,13.6526,13.6677,13.6451,13.6677,14600.0
2011-12-29 13:55:00,18.12,18.13,18.12,18.13,6800.0,13.6602,13.6677,13.6602,13.6677,6800.0
2011-12-29 14:00:00,18.13,18.14,18.12,18.13,14100.0,13.6677,13.6753,13.6602,13.6677,14100.0
2011-12-29 14:05:00,18.14,18.14,18.12,18.13,13300.0,13.6753,13.6753,13.6602,13.6677,13300.0
2011-12-29 14:10:00,18.14,18.14,18.13,18.14,8900.0,13.6753,13.6753,13.6677,13.6753,8900.0
2011-12-29 14:15:00,18.14,18.14,18.13,18.13,7200.0,13.6753,13.6753,13.6677,13.6677,7200.0
2011-12-29 14:20:00,18.14,18.16,18.13,18.16,19600.0,13.6753,13.6903,13.6677,13.6903,19600.0
2011-12-29 14:25:00,18.16,18.17,18.16,18.16,9400.0,13.6903,13.6979,13.6903,13.6903,9400.0
2011-12-29 14:30:00,18.16,18.17,18.14,18.14,15300.0,13.6903,13.6979,13.6753,13.6753,15300.0
2011-12-29 14:35:00,18.14,18.14,18.13,18.13,12400.0,13.6753,13.6753,13.6677,13.6677,12400.0
2011-12-29 14:40:00,18.14,18.14,18.13,18.13,8600.0,13.6753,13.6753,13.6677,13.6677,8600.0
2011-12-29 14:45:00,18.13,18.14,18.12,18.13,19300.0,13.6677,13.6753,13.6602,13.6677,19300.0
2011-12-29 14:50:00,18.13,18.13,18.1,18.1,16300.0,13.6677,13.6677,13.6451,13.6451,16300.0
2011-12-29 14:55:00,18.1,18.11,18.1,18.1,11700.0,13.6451,13.6526,13.6451,13.6451,11700.0
2011-12-29 15:00:00,18.11,18.12,18.11,18.11,13900.0,13.6526,13.6602,13.6526,13.6526,13900.0
2011-12-29 15:05:00,18.12,18.12,18.07,18.07,34100.0,13.6602,13.6602,13.6225,13.6225,34100.0
2011-12-29 15:10:00,18.07,18.13,18.07,18.13,50100.0,13.6225,13.6677,13.6225,13.6677,50100.0
2011-12-29 15:15:00,18.13,18.14,18.12,18.13,38400.0,13.6677,13.6753,13.6602,13.6677,38400.0
2011-12-29 15:20:00,18.14,18.14,18.11,18.14,68900.0,13.6753,13.6753,13.6526,13.6753,68900.0
2011-12-29 15:25:00,18.14,18.14,18.13,18.13,30200.0,13.6753,13.6753,13.6677,13.6677,30200.0
2011-12-29 15:30:00,18.13,18.17,18.13,18.16,47000.0,13.6677,13.6979,13.6677,13.6903,47000.0
2011-12-29 15:35:00,18.17,18.21,18.16,18.2,39300.0,13.6979,13.728,13.6903,13.7205,39300.0
2011-12-29 15:40:00,18.21,18.26,18.2,18.26,215600.0,13.728,13.7657,13.7205,13.7657,215600.0
2011-12-29 15:45:00,18.25,18.29,18.25,18.28,73100.0,13.7582,13.7883,13.7582,13.7808,73100.0
2011-12-29 15:50:00,18.27,18.28,18.27,18.27,42700.0,13.7733,13.7808,13.7733,13.7733,42700.0
2011-12-29 15:55:00,18.27,18.28,18.23,18.24,115200.0,13.7733,13.7808,13.7431,13.7506,115200.0
2011-12-30 09:30:00,18.29,18.29,18.25,18.28,12600.0,13.7883,13.7883,13.7582,13.7808,12600.0
2011-12-30 09:35:00,18.27,18.32,18.27,18.28,3300.0,13.7733,13.811,13.7733,13.7808,3300.0
2011-12-30 09:40:00,18.27,18.27,18.14,18.15,30400.0,13.7733,13.7733,13.6753,13.6828,30400.0
2011-12-30 09:45:00,18.16,18.17,18.1,18.16,21700.0,13.6903,13.6979,13.6451,13.6903,21700.0
2011-12-30 09:50:00,18.16,18.17,18.12,18.15,18900.0,13.6903,13.6979,13.6602,13.6828,18900.0
2011-12-30 09:55:00,18.15,18.18,18.14,18.18,22300.0,13.6828,13.7054,13.6753,13.7054,22300.0
2011-12-30 10:00:00,18.18,18.19,18.15,18.15,59300.0,13.7054,13.713,13.6828,13.6828,59300.0
2011-12-30 10:05:00,18.15,18.18,18.13,18.14,20800.0,13.6828,13.7054,13.6677,13.6753,20800.0
2011-12-30 10:10:00,18.13,18.17,18.12,18.13,10700.0,13.6677,13.6979,13.6602,13.6677,10700.0
2011-12-30 10:15:00,18.13,18.16,18.11,18.16,30400.0,13.6677,13.6903,13.6526,13.6903,30400.0
2011-12-30 10:20:00,18.16,18.16,18.13,18.14,8500.0,13.6903,13.6903,13.6677,13.6753,8500.0
2011-12-30 10:25:00,18.13,18.13,18.11,18.12,12800.0,13.6677,13.6677,13.6526,13.6602,12800.0
2011-12-30 10:30:00,18.13,18.13,18.1,18.11,42100.0,13.6677,13.6677,13.6451,13.6526,42100.0
2011-12-30 10:35:00,18.1,18.1,18.08,18.09,20900.0,13.6451,13.6451,13.63,13.6376,20900.0
2011-12-30 10:40:00,18.09,18.13,18.09,18.09,30600.0,13.6376,13.6677,13.6376,13.6376,30600.0
2011-12-30 10:45:00,18.1,18.1,18.05,18.05,33800.0,13.6451,13.6451,13.6074,13.6074,33800.0
2011-12-30 10:50:00,18.05,18.1,18.03,18.1,58900.0,13.6074,13.6451,13.5923,13.6451,58900.0
2011-12-30 10:55:00,18.1,18.12,18.07,18.08,43300.0,13.6451,13.6602,13.6225,13.63,43300.0
2011-12-30 11:00:00,18.08,18.11,18.07,18.08,19800.0,13.63,13.6526,13.6225,13.63,19800.0
2011-12-30 11:05:00,18.09,18.1,18.08,18.1,9800.0,13.6376,13.6451,13.63,13.6451,9800.0
2011-12-30 11:10:00,18.1,18.1,18.06,18.06,20800.0,13.6451,13.6451,13.6149,13.6149,20800.0
2011-12-30 11:15:00,18.06,18.1,18.06,18.1,21000.0,13.6149,13.6451,13.6149,13.6451,21000.0
2011-12-30 11:20:00,18.1,18.13,18.1,18.12,14200.0,13.6451,13.6677,13.6451,13.6602,14200.0
2011-12-30 11:25:00,18.12,18.13,18.11,18.13,14400.0,13.6602,13.6677,13.6526,13.6677,14400.0
2011-12-30 11:30:00,18.14,18.14,18.11,18.14,26100.0,13.6753,13.6753,13.6526,13.6753,26100.0
2011-12-30 11:35:00,18.14,18.15,18.13,18.14,10500.0,13.6753,13.6828,13.6677,13.6753,10500.0
2011-12-30 11:40:00,18.14,18.14,18.11,18.13,24900.0,13.6753,13.6753,13.6526,13.6677,24900.0
2011-12-30 11:45:00,18.13,18.15,18.12,18.15,26300.0,13.6677,13.6828,13.6602,13.6828,26300.0
2011-12-30 11:50:00,18.14,18.15,18.12,18.13,19500.0,13.6753,13.6828,13.6602,13.6677,19500.0
2011-12-30 11:55:00,18.13,18.15,18.12,18.13,15500.0,13.6677,13.6828,13.6602,13.6677,15500.0
2011-12-30 12:00:00,18.13,18.16,18.12,18.15,25200.0,13.6677,13.6903,13.6602,13.6828,25200.0
2011-12-30 12:05:00,18.15,18.16,18.14,18.14,8400.0,13.6828,13.6903,13.6753,13.6753,8400.0
2011-12-30 12:10:00,18.14,18.14,18.12,18.13,10800.0,13.6753,13.6753,13.6602,13.6677,10800.0
2011-12-30 12:15:00,18.13,18.13,18.1,18.1,12900.0,13.6677,13.6677,13.6451,13.6451,12900.0
2011-12-30 12:20:00,18.1,18.11,18.09,18.09,11400.0,13.6451,13.6526,13.6376,13.6376,11400.0
2011-12-30 12:25:00,18.1,18.1,18.09,18.1,3300.0,13.6451,13.6451,13.6376,13.6451,3300.0
2011-12-30 12:30:00,18.09,18.1,18.09,18.1,5900.0,13.6376,13.6451,13.6376,13.6451,5900.0
2011-12-30 12:35:00,18.09,18.1,18.09,18.09,5000.0,13.6376,13.6451,13.6376,13.6376,5000.0
2011-12-30 12:40:00,18.09,18.09,18.08,18.09,2200.0,13.6376,13.6376,13.63,13.6376,2200.0
2011-12-30 12:45:00,18.09,18.09,18.08,18.08,2500.0,13.6376,13.6376,13.63,13.63,2500.0
2011-12-30 12:50:00,18.09,18.09,18.08,18.09,1900.0,13.6376,13.6376,13.63,13.6376,1900.0
2011-12-30 12:55:00,18.08,18.09,18.08,18.09,3100.0,13.63,13.6376,13.63,13.6376,3100.0
2011-12-30 13:00:00,18.09,18.09,18.08,18.08,2800.0,13.6376,13.6376,13.63,13.63,2800.0
2011-12-30 13:05:00,18.08,18.08,18.06,18.06,25900.0,13.63,13.63,13.6149,13.6149,25900.0
2011-12-30 13:10:00,18.07,18.07,18.06,18.06,3600.0,13.6225,13.6225,13.6149,13.6149,3600.0
2011-12-30 13:15:00,18.07,18.08,18.06,18.06,28200.0,13.6225,13.63,13.6149,13.6149,28200.0
2011-12-30 13:20:00,18.07,18.07,18.06,18.06,5400.0,13.6225,13.6225,13.6149,13.6149,5400.0
2011-12-30 13:25:00,18.06,18.06,18.06,18.06,3000.0,13.6149,13.6149,13.6149,13.6149,3000.0
2011-12-30 13:30:00,18.06,18.1,18.06,18.1,20400.0,13.6149,13.6451,13.6149,13.6451,20400.0
2011-12-30 13:35:00,18.09,18.11,18.09,18.11,6200.0,13.6376,13.6526,13.6376,13.6526,6200.0
2011-12-30 13:40:00,18.11,18.11,18.11,18.11,1100.0,13.6526,13.6526,13.6526,13.6526,1100.0
2011-12-30 13:45:00,18.11,18.12,18.1,18.12,3800.0,13.6526,13.6602,13.6451,13.6602,3800.0
2011-12-30 13:50:00,18.11,18.12,18.11,18.11,3000.0,13.6526,13.6602,13.6526,13.6526,3000.0
2011-12-30 13:55:00,18.11,18.12,18.09,18.09,11900.0,13.6526,13.6602,13.6376,13.6376,11900.0
2011-12-30 14:00:00,18.1,18.1,18.09,18.1,3200.0,13.6451,13.6451,13.6376,13.6451,3200.0
2011-12-30 14:05:00,18.1,18.13,18.1,18.13,8800.0,13.6451,13.6677,13.6451,13.6677,8800.0
2011-12-30 14:10:00,18.13,18.13,18.12,18.13,9600.0,13.6677,13.6677,13.6602,13.6677,9600.0
2011-12-30 14:15:00,18.13,18.13,18.1,18.1,15200.0,13.6677,13.6677,13.6451,13.6451,15200.0
2011-12-30 14:20:00,18.1,18.1,18.07,18.07,14400.0,13.6451,13.6451,13.6225,13.6225,14400.0
2011-12-30 14:25:00,18.07,18.1,18.07,18.1,13200.0,13.6225,13.6451,13.6225,13.6451,13200.0
2011-12-30 14:30:00,18.1,18.11,18.1,18.11,5000.0,13.6451,13.6526,13.6451,13.6526,5000.0
2011-12-30 14:35:00,18.11,18.12,18.11,18.12,7100.0,13.6526,13.6602,13.6526,13.6602,7100.0
2011-12-30 14:40:00,18.12,18.14,18.11,18.14,23800.0,13.6602,13.6753,13.6526,13.6753,23800.0
2011-12-30 14:45:00,18.14,18.15,18.12,18.12,26900.0,13.6753,13.6828,13.6602,13.6602,26900.0
2011-12-30 14:50:00,18.13,18.13,18.12,18.13,5500.0,13.6677,13.6677,13.6602,13.6677,5500.0
2011-12-30 14:55:00,18.12,18.13,18.12,18.13,8200.0,13.6602,13.6677,13.6602,13.6677,8200.0
2011-12-30 15:00:00,18.13,18.17,18.13,18.17,14400.0,13.6677,13.6979,13.6677,13.6979,14400.0
2011-12-30 15:05:00,18.17,18.18,18.16,18.18,13300.0,13.6979,13.7054,13.6903,13.7054,13300.0
2011-12-30 15:10:00,18.18,18.18,18.15,18.17,30400.0,13.7054,13.7054,13.6828,13.6979,30400.0
2011-12-30 15:15:00,18.17,18.18,18.17,18.18,18500.0,13.6979,13.7054,13.6979,13.7054,18500.0
2011-12-30 15:20:00,18.18,18.2,18.17,18.19,31800.0,13.7054,13.7205,13.6979,13.713,31800.0
2011-12-30 15:25:00,18.19,18.19,18.17,18.18,15300.0,13.713,13.713,13.6979,13.7054,15300.0
2011-12-30 15:30:00,18.18,18.18,18.17,18.18,10900.0,13.7054,13.7054,13.6979,13.7054,10900.0
2011-12-30 15:35:00,18.18,18.18,18.17,18.18,14100.0,13.7054,13.7054,13.6979,13.7054,14100.0
2011-12-30 15:40:00,18.17,18.17,18.16,18.17,15200.0,13.6979,13.6979,13.6903,13.6979,15200.0
2011-12-30 15:45:00,18.16,18.16,18.14,18.15,27400.0,13.6903,13.6903,13.6753,13.6828,27400.0
2011-12-30 15:50:00,18.14,18.15,18.14,18.15,28700.0,13.6753,13.6828,13.6753,13.6828,28700.0
2011-12-30 15:55:00,18.14,18.14,18.12,18.13,161300.0,13.6753,13.6753,13.6602,13.6677,161300.0
2012-01-03 09:30:00,18.44,18.46,18.28,18.32,45100.0,13.9014,13.9165,13.7808,13.811,45100.0
2012-01-03 09:35:00,18.32,18.34,18.27,18.31,45400.0,13.811,13.826,13.7733,13.8034,45400.0
2012-01-03 09:40:00,18.31,18.34,18.26,18.31,50400.0,13.8034,13.826,13.7657,13.8034,50400.0
2012-01-03 09:45:00,18.32,18.32,18.15,18.15,25600.0,13.811,13.811,13.6828,13.6828,25600.0
2012-01-03 09:50:00,18.15,18.19,18.13,18.19,25700.0,13.6828,13.713,13.6677,13.713,25700.0
2012-01-03 09:55:00,18.19,18.19,18.13,18.13,12600.0,13.713,13.713,13.6677,13.6677,12600.0
2012-01-03 10:00:00,18.13,18.23,18.11,18.21,20000.0,13.6677,13.7431,13.6526,13.728,20000.0
2012-01-03 10:05:00,18.21,18.25,18.2,18.25,30500.0,13.728,13.7582,13.7205,13.7582,30500.0
2012-01-03 10:10:00,18.25,18.27,18.21,18.25,48700.0,13.7582,13.7733,13.728,13.7582,48700.0
2012-01-03 10:15:00,18.25,18.27,18.21,18.24,39600.0,13.7582,13.7733,13.728,13.7506,39600.0
2012-01-03 10:20:00,18.23,18.28,18.22,18.25,33200.0,13.7431,13.7808,13.7356,13.7582,33200.0
2012-01-03 10:25:00,18.26,18.26,18.21,18.22,14700.0,13.7657,13.7657,13.728,13.7356,14700.0
2012-01-03 10:30:00,18.23,18.26,18.23,18.24,14400.0,13.7431,13.7657,13.7431,13.7506,14400.0
2012-01-03 10:35:00,18.25,18.25,18.19,18.19,16300.0,13.7582,13.7582,13.713,13.713,16300.0
2012-01-03 10:40:00,18.19,18.2,18.13,18.13,31900.0,13.713,13.7205,13.6677,13.6677,31900.0
2012-01-03 10:45:00,18.13,18.16,18.09,18.1,30000.0,13.6677,13.6903,13.6376,13.6451,30000.0
2012-01-03 10:50:00,18.1,18.1,18.08,18.1,16400.0,13.6451,13.6451,13.63,13.6451,16400.0
2012-01-03 10:55:00,18.09,18.14,18.09,18.13,14500.0,13.6376,13.6753,13.6376,13.6677,14500.0
2012-01-03 11:00:00,18.14,18.14,18.12,18.13,9600.0,13.6753,13.6753,13.6602,13.6677,9600.0
2012-01-03 11:05:00,18.13,18.14,18.1,18.1,23900.0,13.6677,13.6753,13.6451,13.6451,23900.0
2012-01-03 11:10:00,18.11,18.19,18.1,18.19,23400.0,13.6526,13.713,13.6451,13.713,23400.0
2012-01-03 11:15:00,18.18,18.21,18.17,18.18,22500.0,13.7054,13.728,13.6979,13.7054,22500.0
2012-01-03 11:20:00,18.18,18.2,18.18,18.19,15700.0,13.7054,13.7205,13.7054,13.713,15700.0
2012-01-03 11:25:00,18.2,18.22,18.19,18.2,22400.0,13.7205,13.7356,13.713,13.7205,22400.0
2012-01-03 11:30:00,18.19,18.2,18.18,18.2,11200.0,13.713,13.7205,13.7054,13.7205,11200.0
2012-01-03 11:35:00,18.2,18.2,18.18,18.18,16800.0,13.7205,13.7205,13.7054,13.7054,16800.0
2012-01-03 11:40:00,18.18,18.22,18.15,18.22,103400.0,13.7054,13.7356,13.6828,13.7356,103400.0
2012-01-03 11:45:00,18.22,18.23,18.21,18.21,21500.0,13.7356,13.7431,13.728,13.728,21500.0
2012-01-03 11:50:00,18.23,18.24,18.2,18.21,13700.0,13.7431,13.7506,13.7205,13.728,13700.0
2012-01-03 11:55:00,18.2,18.21,18.17,18.18,14400.0,13.7205,13.728,13.6979,13.7054,14400.0
2012-01-03 12:00:00,18.18,18.18,18.16,18.16,21900.0,13.7054,13.7054,13.6903,13.6903,21900.0
2012-01-03 12:05:00,18.16,18.18,18.16,18.16,24600.0,13.6903,13.7054,13.6903,13.6903,24600.0
2012-01-03 12:10:00,18.16,18.16,18.11,18.11,15600.0,13.6903,13.6903,13.6526,13.6526,15600.0
2012-01-03 12:15:00,18.11,18.11,18.1,18.1,6600.0,13.6526,13.6526,13.6451,13.6451,6600.0
2012-01-03 12:20:00,18.1,18.11,18.08,18.08,7300.0,13.6451,13.6526,13.63,13.63,7300.0
2012-01-03 12:25:00,18.09,18.09,18.07,18.07,14100.0,13.6376,13.6376,13.6225,13.6225,14100.0
2012-01-03 12:30:00,18.07,18.07,18.05,18.07,13900.0,13.6225,13.6225,13.6074,13.6225,13900.0
2012-01-03 12:35:00,18.06,18.07,18.0,18.0,35700.0,13.6149,13.6225,13.5697,13.5697,35700.0
2012-01-03 12:40:00,18.0,18.05,18.0,18.05,11900.0,13.5697,13.6074,13.5697,13.6074,11900.0
2012-01-03 12:45:00,18.04,18.05,18.03,18.03,8200.0,13.5999,13.6074,13.5923,13.5923,8200.0
2012-01-03 12:50:00,18.03,18.04,18.03,18.03,7600.0,13.5923,13.5999,13.5923,13.5923,7600.0
2012-01-03 12:55:00,18.04,18.04,18.02,18.04,17700.0,13.5999,13.5999,13.5848,13.5999,17700.0
2012-01-03 13:00:00,18.04,18.04,18.03,18.04,10100.0,13.5999,13.5999,13.5923,13.5999,10100.0
2012-01-03 13:05:00,18.03,18.04,18.02,18.04,15600.0,13.5923,13.5999,13.5848,13.5999,15600.0
2012-01-03 13:10:00,18.03,18.04,18.0,18.01,15800.0,13.5923,13.5999,13.5697,13.5773,15800.0
2012-01-03 13:15:00,18.01,18.02,17.99,18.01,21800.0,13.5773,13.5848,13.5622,13.5773,21800.0
2012-01-03 13:20:00,18.0,18.0,17.96,17.97,13600.0,13.5697,13.5697,13.5396,13.5471,13600.0
2012-01-03 13:25:00,17.96,17.96,17.92,17.95,26300.0,13.5396,13.5396,13.5094,13.532,26300.0
2012-01-03 13:30:00,17.96,17.96,17.94,17.96,7400.0,13.5396,13.5396,13.5245,13.5396,7400.0
2012-01-03 13:35:00,17.96,17.96,17.93,17.93,16200.0,13.5396,13.5396,13.5169,13.5169,16200.0
2012-01-03 13:40:00,17.93,17.96,17.91,17.91,40000.0,13.5169,13.5396,13.5019,13.5019,40000.0
2012-01-03 13:45:00,17.92,17.94,17.91,17.94,19500.0,13.5094,13.5245,13.5019,13.5245,19500.0
2012-01-03 13:50:00,17.94,17.96,17.94,17.94,16400.0,13.5245,13.5396,13.5245,13.5245,16400.0
2012-01-03 13:55:00,17.94,17.95,17.93,17.93,8800.0,13.5245,13.532,13.5169,13.5169,8800.0
2012-01-03 14:00:00,17.94,17.96,17.93,17.94,32100.0,13.5245,13.5396,13.5169,13.5245,32100.0
2012-01-03 14:05:00,17.94,17.95,17.9,17.91,39900.0,13.5245,13.532,13.4943,13.5019,39900.0
2012-01-03 14:10:00,17.91,17.92,17.91,17.91,10900.0,13.5019,13.5094,13.5019,13.5019,10900.0
2012-01-03 14:15:00,17.92,17.93,17.91,17.93,16300.0,13.5094,13.5169,13.5019,13.5169,16300.0
2012-01-03 14:20:00,17.92,17.93,17.92,17.92,7400.0,13.5094,13.5169,13.5094,13.5094,7400.0
2012-01-03 14:25:00,17.92,17.93,17.92,17.92,10000.0,13.5094,13.5169,13.5094,13.5094,10000.0
2012-01-03 14:30:00,17.92,17.95,17.92,17.95,26000.0,13.5094,13.532,13.5094,13.532,26000.0
2012-01-03 14:35:00,17.96,17.98,17.95,17.97,18500.0,13.5396,13.5546,13.532,13.5471,18500.0
2012-01-03 14:40:00,17.97,17.99,17.96,17.99,22200.0,13.5471,13.5622,13.5396,13.5622,22200.0
2012-01-03 14:45:00,17.99,18.02,17.99,18.0,19000.0,13.5622,13.5848,13.5622,13.5697,19000.0
2012-01-03 14:50:00,18.0,18.02,18.0,18.01,10800.0,13.5697,13.5848,13.5697,13.5773,10800.0
2012-01-03 14:55:00,18.02,18.04,18.01,18.01,15900.0,13.5848,13.5999,13.5773,13.5773,15900.0
2012-01-03 15:00:00,18.02,18.02,17.95,17.95,25600.0,13.5848,13.5848,13.532,13.532,25600.0
2012-01-03 15:05:00,17.95,18.0,17.95,17.98,20400.0,13.532,13.5697,13.532,13.5546,20400.0
2012-01-03 15:10:00,17.99,17.99,17.96,17.96,26900.0,13.5622,13.5622,13.5396,13.5396,26900.0
2012-01-03 15:15:00,17.96,17.97,17.95,17.96,18100.0,13.5396,13.5471,13.532,13.5396,18100.0
2012-01-03 15:20:00,17.96,17.97,17.9,17.9,49100.0,13.5396,13.5471,13.4943,13.4943,49100.0
2012-01-03 15:25:00,17.9,17.91,17.89,17.9,36500.0,13.4943,13.5019,13.4868,13.4943,36500.0
2012-01-03 15:30:00,17.91,17.93,17.89,17.92,40700.0,13.5019,13.5169,13.4868,13.5094,40700.0
2012-01-03 15:35:00,17.92,17.93,17.91,17.93,42900.0,13.5094,13.5169,13.5019,13.5169,42900.0
2012-01-03 15:40:00,17.93,17.96,17.92,17.96,36800.0,13.5169,13.5396,13.5094,13.5396,36800.0
2012-01-03 15:45:00,17.96,18.02,17.96,18.02,46600.0,13.5396,13.5848,13.5396,13.5848,46600.0
2012-01-03 15:50:00,18.02,18.02,17.99,18.01,71500.0,13.5848,13.5848,13.5622,13.5773,71500.0
2012-01-03 15:55:00,18.01,18.02,17.95,17.97,236700.0,13.5773,13.5848,13.532,13.5471,236700.0
2012-01-04 09:30:00,17.91,18.02,17.9,17.92,18000.0,13.5019,13.5848,13.4943,13.5094,18000.0
2012-01-04 09:35:00,17.93,17.98,17.91,17.98,5400.0,13.5169,13.5546,13.5019,13.5546,5400.0
2012-01-04 09:40:00,17.99,18.01,17.94,18.0,19900.0,13.5622,13.5773,13.5245,13.5697,19900.0
2012-01-04 09:45:00,18.01,18.01,17.98,18.01,11600.0,13.5773,13.5773,13.5546,13.5773,11600.0
2012-01-04 09:50:00,18.01,18.02,17.99,18.02,11800.0,13.5773,13.5848,13.5622,13.5848,11800.0
2012-01-04 09:55:00,18.02,18.02,17.98,18.0,21800.0,13.5848,13.5848,13.5546,13.5697,21800.0
2012-01-04 10:00:00,17.99,18.01,17.95,17.96,39700.0,13.5622,13.5773,13.532,13.5396,39700.0
2012-01-04 10:05:00,17.97,18.0,17.97,17.99,9600.0,13.5471,13.5697,13.5471,13.5622,9600.0
2012-01-04 10:10:00,17.98,17.99,17.93,17.95,11100.0,13.5546,13.5622,13.5169,13.532,11100.0
2012-01-04 10:15:00,17.95,17.97,17.94,17.94,17200.0,13.532,13.5471,13.5245,13.5245,17200.0
2012-01-04 10:20:00,17.94,17.99,17.93,17.99,23600.0,13.5245,13.5622,13.5169,13.5622,23600.0
2012-01-04 10:25:00,17.98,17.99,17.95,17.96,11200.0,13.5546,13.5622,13.532,13.5396,11200.0
2012-01-04 10:30:00,17.95,17.96,17.92,17.95,43800.0,13.532,13.5396,13.5094,13.532,43800.0
2012-01-04 10:35:00,17.95,17.95,17.92,17.93,10600.0,13.532,13.532,13.5094,13.5169,10600.0
2012-01-04 10:40:00,17.92,17.94,17.91,17.94,13000.0,13.5094,13.5245,13.5019,13.5245,13000.0
2012-01-04 10:45:00,17.93,17.93,17.9,17.92,15700.0,13.5169,13.5169,13.4943,13.5094,15700.0
2012-01-04 10:50:00,17.93,17.94,17.92,17.93,11100.0,13.5169,13.5245,13.5094,13.5169,11100.0
2012-01-04 10:55:00,17.93,17.94,17.91,17.92,12800.0,13.5169,13.5245,13.5019,13.5094,12800.0
2012-01-04 11:00:00,17.92,17.94,17.91,17.94,22100.0,13.5094,13.5245,13.5019,13.5245,22100.0
2012-01-04 11:05:00,17.93,17.94,17.91,17.93,24700.0,13.5169,13.5245,13.5019,13.5169,24700.0
2012-01-04 11:10:00,17.92,17.96,17.92,17.95,5300.0,13.5094,13.5396,13.5094,13.532,5300.0
2012-01-04 11:15:00,17.95,17.96,17.9,17.9,22300.0,13.532,13.5396,13.4943,13.4943,22300.0
2012-01-04 11:20:00,17.9,17.9,17.85,17.86,17000.0,13.4943,13.4943,13.4566,13.4642,17000.0
2012-01-04 11:25:00,17.86,17.86,17.84,17.85,13300.0,13.4642,13.4642,13.4491,13.4566,13300.0
2012-01-04 11:30:00,17.86,17.89,17.86,17.88,23400.0,13.4642,13.4868,13.4642,13.4793,23400.0
2012-01-04 11:35:00,17.88,17.92,17.87,17.92,13800.0,13.4793,13.5094,13.4717,13.5094,13800.0
2012-01-04 11:40:00,17.91,17.91,17.89,17.91,9500.0,13.5019,13.5019,13.4868,13.5019,9500.0
2012-01-04 11:45:00,17.91,17.91,17.9,17.9,1700.0,13.5019,13.5019,13.4943,13.4943,1700.0
2012-01-04 11:50:00,17.91,17.91,17.9,17.9,4600.0,13.5019,13.5019,13.4943,13.4943,4600.0
2012-01-04 11:55:00,17.9,17.91,17.9,17.9,14000.0,13.4943,13.5019,13.4943,13.4943,14000.0
2012-01-04 12:00:00,17.91,17.91,17.9,17.91,4800.0,13.5019,13.5019,13.4943,13.5019,4800.0
2012-01-04 12:05:00,17.91,17.93,17.9,17.92,19200.0,13.5019,13.5169,13.4943,13.5094,19200.0
2012-01-04 12:10:00,17.92,17.93,17.91,17.92,8800.0,13.5094,13.5169,13.5019,13.5094,8800.0
2012-01-04 12:15:00,17.91,17.94,17.91,17.94,9100.0,13.5019,13.5245,13.5019,13.5245,9100.0
2012-01-04 12:20:00,17.93,17.94,17.91,17.91,22200.0,13.5169,13.5245,13.5019,13.5019,22200.0
2012-01-04 12:25:00,17.92,17.92,17.91,17.92,3800.0,13.5094,13.5094,13.5019,13.5094,3800.0
2012-01-04 12:30:00,17.91,17.92,17.89,17.89,21600.0,13.5019,13.5094,13.4868,13.4868,21600.0
2012-01-04 12:35:00,17.9,17.9,17.88,17.88,19400.0,13.4943,13.4943,13.4793,13.4793,19400.0
2012-01-04 12:40:00,17.88,17.91,17.88,17.91,18500.0,13.4793,13.5019,13.4793,13.5019,18500.0
2012-01-04 12:45:00,17.91,17.91,17.9,17.9,10200.0,13.5019,13.5019,13.4943,13.4943,10200.0
2012-01-04 12:50:00,17.9,17.91,17.9,17.9,3500.0,13.4943,13.5019,13.4943,13.4943,3500.0
2012-01-04 12:55:00,17.9,17.91,17.9,17.9,20600.0,13.4943,13.5019,13.4943,13.4943,20600.0
2012-01-04 13:00:00,17.9,17.9,17.87,17.88,19900.0,13.4943,13.4943,13.4717,13.4793,19900.0
2012-01-04 13:05:00,17.87,17.89,17.87,17.88,18900.0,13.4717,13.4868,13.4717,13.4793,18900.0
2012-01-04 13:10:00,17.88,17.89,17.87,17.87,18800.0,13.4793,13.4868,13.4717,13.4717,18800.0
2012-01-04 13:15:00,17.88,17.88,17.87,17.87,26200.0,13.4793,13.4793,13.4717,13.4717,26200.0
2012-01-04 13:20:00,17.88,17.88,17.87,17.87,3000.0,13.4793,13.4793,13.4717,13.4717,3000.0
2012-01-04 13:25:00,17.88,17.89,17.87,17.87,25000.0,13.4793,13.4868,13.4717,13.4717,25000.0
2012-01-04 13:30:00,17.87,17.89,17.87,17.88,7800.0,13.4717,13.4868,13.4717,13.4793,7800.0
2012-01-04 13:35:00,17.88,17.89,17.88,17.89,4100.0,13.4793,13.4868,13.4793,13.4868,4100.0
2012-01-04 13:40:00,17.89,17.89,17.88,17.89,8900.0,13.4868,13.4868,13.4793,13.4868,8900.0
2012-01-04 13:45:00,17.89,17.91,17.89,17.91,48300.0,13.4868,13.5019,13.4868,13.5019,48300.0
2012-01-04 13:50:00,17.91,17.91,17.9,17.9,19700.0,13.5019,13.5019,13.4943,13.4943,19700.0
2012-01-04 13:55:00,17.91,17.91,17.9,17.91,17800.0,13.5019,13.5019,13.4943,13.5019,17800.0
2012-01-04 14:00:00,17.91,17.95,17.9,17.94,46300.0,13.5019,13.532,13.4943,13.5245,46300.0
2012-01-04 14:05:00,17.94,17.96,17.93,17.95,26200.0,13.5245,13.5396,13.5169,13.532,26200.0
2012-01-04 14:10:00,17.96,17.96,17.9,17.91,24300.0,13.5396,13.5396,13.4943,13.5019,24300.0
2012-01-04 14:15:00,17.91,17.93,17.91,17.93,16000.0,13.5019,13.5169,13.5019,13.5169,16000.0
2012-01-04 14:20:00,17.93,17.93,17.92,17.93,5200.0,13.5169,13.5169,13.5094,13.5169,5200.0
2012-01-04 14:25:00,17.93,17.95,17.93,17.95,17500.0,13.5169,13.532,13.5169,13.532,17500.0
2012-01-04 14:30:00,17.95,17.97,17.95,17.97,30600.0,13.532,13.5471,13.532,13.5471,30600.0
2012-01-04 14:35:00,17.97,17.97,17.96,17.97,9200.0,13.5471,13.5471,13.5396,13.5471,9200.0
2012-01-04 14:40:00,17.97,18.01,17.97,18.0,33700.0,13.5471,13.5773,13.5471,13.5697,33700.0
2012-01-04 14:45:00,18.01,18.02,18.0,18.01,27100.0,13.5773,13.5848,13.5697,13.5773,27100.0
2012-01-04 14:50:00,18.01,18.02,18.01,18.01,9400.0,13.5773,13.5848,13.5773,13.5773,9400.0
2012-01-04 14:55:00,18.02,18.03,18.01,18.02,31900.0,13.5848,13.5923,13.5773,13.5848,31900.0
2012-01-04 15:00:00,18.02,18.03,18.0,18.0,16300.0,13.5848,13.5923,13.5697,13.5697,16300.0
2012-01-04 15:05:00,18.0,18.0,17.99,17.99,21900.0,13.5697,13.5697,13.5622,13.5622,21900.0
2012-01-04 15:10:00,18.0,18.01,17.99,18.0,29300.0,13.5697,13.5773,13.5622,13.5697,29300.0
2012-01-04 15:15:00,18.0,18.0,17.99,18.0,26600.0,13.5697,13.5697,13.5622,13.5697,26600.0
2012-01-04 15:20:00,17.99,18.0,17.99,18.0,27600.0,13.5622,13.5697,13.5622,13.5697,27600.0
2012-01-04 15:25:00,18.0,18.0,17.99,18.0,20600.0,13.5697,13.5697,13.5622,13.5697,20600.0
2012-01-04 15:30:00,18.0,18.0,17.99,17.99,34500.0,13.5697,13.5697,13.5622,13.5622,34500.0
2012-01-04 15:35:00,18.0,18.0,17.99,18.0,22400.0,13.5697,13.5697,13.5622,13.5697,22400.0
2012-01-04 15:40:00,18.0,18.0,17.99,17.99,30700.0,13.5697,13.5697,13.5622,13.5622,30700.0
2012-01-04 15:45:00,17.99,18.0,17.99,17.99,57600.0,13.5622,13.5697,13.5622,13.5622,57600.0
2012-01-04 15:50:00,18.0,18.0,17.98,17.99,56600.0,13.5697,13.5697,13.5546,13.5622,56600.0
2012-01-04 15:55:00,17.99,18.0,17.97,17.99,119700.0,13.5622,13.5697,13.5471,13.5622,119700.0
2012-01-05 09:30:00,17.96,17.96,17.79,17.79,24800.0,13.5396,13.5396,13.4114,13.4114,24800.0
2012-01-05 09:35:00,17.79,17.87,17.79,17.85,20400.0,13.4114,13.4717,13.4114,13.4566,20400.0
2012-01-05 09:40:00,17.84,17.86,17.83,17.85,14900.0,13.4491,13.4642,13.4416,13.4566,14900.0
2012-01-05 09:45:00,17.85,17.86,17.83,17.85,22200.0,13.4566,13.4642,13.4416,13.4566,22200.0
2012-01-05 09:50:00,17.85,17.86,17.84,17.84,57800.0,13.4566,13.4642,13.4491,13.4491,57800.0
2012-01-05 09:55:00,17.85,17.85,17.77,17.78,44800.0,13.4566,13.4566,13.3963,13.4039,44800.0
2012-01-05 10:00:00,17.79,17.8,17.76,17.79,36700.0,13.4114,13.4189,13.3888,13.4114,36700.0
2012-01-05 10:05:00,17.78,17.81,17.78,17.8,15500.0,13.4039,13.4265,13.4039,13.4189,15500.0
2012-01-05 10:10:00,17.8,17.83,17.79,17.82,28200.0,13.4189,13.4416,13.4114,13.434,28200.0
2012-01-05 10:15:00,17.82,17.83,17.79,17.79,32100.0,13.434,13.4416,13.4114,13.4114,32100.0
2012-01-05 10:20:00,17.8,17.81,17.78,17.79,32800.0,13.4189,13.4265,13.4039,13.4114,32800.0
2012-01-05 10:25:00,17.79,17.81,17.79,17.8,25300.0,13.4114,13.4265,13.4114,13.4189,25300.0
2012-01-05 10:30:00,17.79,17.8,17.76,17.79,33100.0,13.4114,13.4189,13.3888,13.4114,33100.0
2012-01-05 10:35:00,17.77,17.77,17.76,17.76,15200.0,13.3963,13.3963,13.3888,13.3888,15200.0
2012-01-05 10:40:00,17.76,17.78,17.75,17.75,45800.0,13.3888,13.4039,13.3812,13.3812,45800.0
2012-01-05 10:45:00,17.76,17.78,17.75,17.78,8100.0,13.3888,13.4039,13.3812,13.4039,8100.0
2012-01-05 10:50:00,17.78,17.78,17.76,17.76,10300.0,13.4039,13.4039,13.3888,13.3888,10300.0
2012-01-05 10:55:00,17.76,17.77,17.75,17.76,22700.0,13.3888,13.3963,13.3812,13.3888,22700.0
2012-01-05 11:00:00,17.76,17.77,17.73,17.75,26800.0,13.3888,13.3963,13.3662,13.3812,26800.0
2012-01-05 11:05:00,17.75,17.78,17.75,17.77,14100.0,13.3812,13.4039,13.3812,13.3963,14100.0
2012-01-05 11:10:00,17.77,17.78,17.73,17.73,9800.0,13.3963,13.4039,13.3662,13.3662,9800.0
2012-01-05 11:15:00,17.73,17.83,17.73,17.83,56800.0,13.3662,13.4416,13.3662,13.4416,56800.0
2012-01-05 11:20:00,17.83,17.89,17.82,17.89,8000.0,13.4416,13.4868,13.434,13.4868,8000.0
2012-01-05 11:25:00,17.89,17.93,17.89,17.93,11600.0,13.4868,13.5169,13.4868,13.5169,11600.0
2012-01-05 11:30:00,17.94,17.96,17.94,17.96,14700.0,13.5245,13.5396,13.5245,13.5396,14700.0
2012-01-05 11:35:00,17.96,17.96,17.92,17.92,30300.0,13.5396,13.5396,13.5094,13.5094,30300.0
2012-01-05 11:40:00,17.92,17.96,17.92,17.96,58700.0,13.5094,13.5396,13.5094,13.5396,58700.0
2012-01-05 11:45:00,17.97,18.02,17.96,18.01,12800.0,13.5471,13.5848,13.5396,13.5773,12800.0
2012-01-05 11:50:00,18.01,18.03,17.99,18.0,54000.0,13.5773,13.5923,13.5622,13.5697,54000.0
2012-01-05 11:55:00,17.99,18.01,17.99,18.0,11700.0,13.5622,13.5773,13.5622,13.5697,11700.0
2012-01-05 12:00:00,18.0,18.04,17.97,18.03,25900.0,13.5697,13.5999,13.5471,13.5923,25900.0
2012-01-05 12:05:00,18.03,18.05,18.01,18.03,13200.0,13.5923,13.6074,13.5773,13.5923,13200.0
2012-01-05 12:10:00,18.04,18.05,18.01,18.02,7800.0,13.5999,13.6074,13.5773,13.5848,7800.0
2012-01-05 12:15:00,18.02,18.03,18.01,18.01,11200.0,13.5848,13.5923,13.5773,13.5773,11200.0
2012-01-05 12:20:00,18.01,18.03,17.98,18.02,12100.0,13.5773,13.5923,13.5546,13.5848,12100.0
2012-01-05 12:25:00,18.03,18.05,18.03,18.04,4600.0,13.5923,13.6074,13.5923,13.5999,4600.0
2012-01-05 12:30:00,18.04,18.05,18.03,18.03,8700.0,13.5999,13.6074,13.5923,13.5923,8700.0
2012-01-05 12:35:00,18.03,18.04,18.02,18.02,4900.0,13.5923,13.5999,13.5848,13.5848,4900.0
2012-01-05 12:40:00,18.02,18.03,18.01,18.02,9900.0,13.5848,13.5923,13.5773,13.5848,9900.0
2012-01-05 12:45:00,18.02,18.07,18.01,18.05,13600.0,13.5848,13.6225,13.5773,13.6074,13600.0
2012-01-05 12:50:00,18.05,18.07,18.05,18.06,10500.0,13.6074,13.6225,13.6074,13.6149,10500.0
2012-01-05 12:55:00,18.06,18.11,18.05,18.07,17800.0,13.6149,13.6526,13.6074,13.6225,17800.0
2012-01-05 13:00:00,18.07,18.07,18.04,18.05,20600.0,13.6225,13.6225,13.5999,13.6074,20600.0
2012-01-05 13:05:00,18.05,18.06,18.03,18.04,6900.0,13.6074,13.6149,13.5923,13.5999,6900.0
2012-01-05 13:10:00,18.03,18.04,18.02,18.02,13400.0,13.5923,13.5999,13.5848,13.5848,13400.0
2012-01-05 13:15:00,18.02,18.03,18.0,18.0,30600.0,13.5848,13.5923,13.5697,13.5697,30600.0
2012-01-05 13:20:00,18.01,18.01,17.98,17.98,13100.0,13.5773,13.5773,13.5546,13.5546,13100.0
2012-01-05 13:25:00,17.98,18.01,17.98,18.01,13600.0,13.5546,13.5773,13.5546,13.5773,13600.0
2012-01-05 13:30:00,18.0,18.01,17.97,17.97,31400.0,13.5697,13.5773,13.5471,13.5471,31400.0
2012-01-05 13:35:00,17.98,18.0,17.97,17.97,20100.0,13.5546,13.5697,13.5471,13.5471,20100.0
2012-01-05 13:40:00,17.98,18.03,17.96,18.02,51900.0,13.5546,13.5923,13.5396,13.5848,51900.0
2012-01-05 13:45:00,18.02,18.02,18.0,18.0,5200.0,13.5848,13.5848,13.5697,13.5697,5200.0
2012-01-05 13:50:00,18.0,18.01,17.98,17.98,6600.0,13.5697,13.5773,13.5546,13.5546,6600.0
2012-01-05 13:55:00,17.98,17.99,17.97,17.97,13500.0,13.5546,13.5622,13.5471,13.5471,13500.0
2012-01-05 14:00:00,17.97,17.98,17.97,17.97,4600.0,13.5471,13.5546,13.5471,13.5471,4600.0
2012-01-05 14:05:00,17.97,17.98,17.95,17.95,7300.0,13.5471,13.5546,13.532,13.532,7300.0
2012-01-05 14:10:00,17.95,17.98,17.95,17.97,14400.0,13.532,13.5546,13.532,13.5471,14400.0
2012-01-05 14:15:00,17.97,17.97,17.94,17.94,15800.0,13.5471,13.5471,13.5245,13.5245,15800.0
2012-01-05 14:20:00,17.95,17.95,17.93,17.94,32300.0,13.532,13.532,13.5169,13.5245,32300.0
2012-01-05 14:25:00,17.93,17.94,17.92,17.93,30100.0,13.5169,13.5245,13.5094,13.5169,30100.0
2012-01-05 14:30:00,17.92,17.96,17.92,17.95,31000.0,13.5094,13.5396,13.5094,13.532,31000.0
2012-01-05 14:35:00,17.95,17.96,17.93,17.94,13600.0,13.532,13.5396,13.5169,13.5245,13600.0
2012-01-05 14:40:00,17.94,17.98,17.93,17.97,29800.0,13.5245,13.5546,13.5169,13.5471,29800.0
2012-01-05 14:45:00,17.97,17.98,17.97,17.98,6800.0,13.5471,13.5546,13.5471,13.5546,6800.0
2012-01-05 14:50:00,17.98,17.98,17.96,17.97,16900.0,13.5546,13.5546,13.5396,13.5471,16900.0
2012-01-05 14:55:00,17.96,17.98,17.96,17.98,18700.0,13.5396,13.5546,13.5396,13.5546,18700.0
2012-01-05 15:00:00,17.97,18.0,17.97,18.0,22000.0,13.5471,13.5697,13.5471,13.5697,22000.0
2012-01-05 15:05:00,17.99,18.01,17.99,18.01,11700.0,13.5622,13.5773,13.5622,13.5773,11700.0
2012-01-05 15:10:00,18.01,18.01,18.0,18.01,49000.0,13.5773,13.5773,13.5697,13.5773,49000.0
2012-01-05 15:15:00,18.01,18.02,18.0,18.02,21400.0,13.5773,13.5848,13.5697,13.5848,21400.0
2012-01-05 15:20:00,18.02,18.02,18.01,18.02,7700.0,13.5848,13.5848,13.5773,13.5848,7700.0
2012-01-05 15:25:00,18.01,18.05,18.0,18.0,136200.0,13.5773,13.6074,13.5697,13.5697,136200.0
2012-01-05 15:30:00,18.0,18.01,18.0,18.0,21100.0,13.5697,13.5773,13.5697,13.5697,21100.0
2012-01-05 15:35:00,18.0,18.01,17.99,18.01,60300.0,13.5697,13.5773,13.5622,13.5773,60300.0
2012-01-05 15:40:00,18.01,18.03,18.0,18.03,30500.0,13.5773,13.5923,13.5697,13.5923,30500.0
2012-01-05 15:45:00,18.02,18.03,18.0,18.03,29900.0,13.5848,13.5923,13.5697,13.5923,29900.0
2012-01-05 15:50:00,18.03,18.03,18.01,18.03,46600.0,13.5923,13.5923,13.5773,13.5923,46600.0
2012-01-05 15:55:00,18.03,18.05,18.02,18.05,77800.0,13.5923,13.6074,13.5848,13.6074,77800.0
2012-01-06 09:30:00,18.01,18.13,18.0,18.0,23200.0,13.5773,13.6677,13.5697,13.5697,23200.0
2012-01-06 09:35:00,18.03,18.06,17.99,18.04,12300.0,13.5923,13.6149,13.5622,13.5999,12300.0
2012-01-06 09:40:00,18.03,18.03,17.95,17.99,8800.0,13.5923,13.5923,13.532,13.5622,8800.0
2012-01-06 09:45:00,17.99,18.03,17.99,18.01,13800.0,13.5622,13.5923,13.5622,13.5773,13800.0
2012-01-06 09:50:00,18.01,18.03,17.94,17.98,13800.0,13.5773,13.5923,13.5245,13.5546,13800.0
2012-01-06 09:55:00,17.97,17.99,17.95,17.96,12500.0,13.5471,13.5622,13.532,13.5396,12500.0
2012-01-06 10:00:00,17.96,17.96,17.91,17.92,23100.0,13.5396,13.5396,13.5019,13.5094,23100.0
2012-01-06 10:05:00,17.92,17.93,17.91,17.93,6900.0,13.5094,13.5169,13.5019,13.5169,6900.0
2012-01-06 10:10:00,17.92,17.95,17.92,17.95,10600.0,13.5094,13.532,13.5094,13.532,10600.0
2012-01-06 10:15:00,17.95,17.95,17.92,17.93,9100.0,13.532,13.532,13.5094,13.5169,9100.0
2012-01-06 10:20:00,17.92,17.96,17.91,17.96,6800.0,13.5094,13.5396,13.5019,13.5396,6800.0
2012-01-06 10:25:00,17.95,17.95,17.91,17.92,9300.0,13.532,13.532,13.5019,13.5094,9300.0
2012-01-06 10:30:00,17.92,17.97,17.91,17.96,16400.0,13.5094,13.5471,13.5019,13.5396,16400.0
2012-01-06 10:35:00,17.96,17.97,17.93,17.94,7500.0,13.5396,13.5471,13.5169,13.5245,7500.0
2012-01-06 10:40:00,17.93,17.98,17.91,17.96,21900.0,13.5169,13.5546,13.5019,13.5396,21900.0
2012-01-06 10:45:00,17.97,18.02,17.97,18.01,15700.0,13.5471,13.5848,13.5471,13.5773,15700.0
2012-01-06 10:50:00,18.01,18.02,17.97,17.97,11400.0,13.5773,13.5848,13.5471,13.5471,11400.0
2012-01-06 10:55:00,17.96,17.96,17.92,17.93,8700.0,13.5396,13.5396,13.5094,13.5169,8700.0
2012-01-06 11:00:00,17.92,17.98,17.92,17.93,14900.0,13.5094,13.5546,13.5094,13.5169,14900.0
2012-01-06 11:05:00,17.93,18.02,17.92,18.01,51200.0,13.5169,13.5848,13.5094,13.5773,51200.0
2012-01-06 11:10:00,18.01,18.03,18.0,18.01,16900.0,13.5773,13.5923,13.5697,13.5773,16900.0
2012-01-06 11:15:00,18.01,18.02,17.98,17.98,14700.0,13.5773,13.5848,13.5546,13.5546,14700.0
2012-01-06 11:20:00,17.98,17.98,17.96,17.97,8200.0,13.5546,13.5546,13.5396,13.5471,8200.0
2012-01-06 11:25:00,17.96,17.97,17.94,17.96,6900.0,13.5396,13.5471,13.5245,13.5396,6900.0
2012-01-06 11:30:00,17.96,18.0,17.95,17.99,10900.0,13.5396,13.5697,13.532,13.5622,10900.0
2012-01-06 11:35:00,17.98,17.98,17.95,17.95,58000.0,13.5546,13.5546,13.532,13.532,58000.0
2012-01-06 11:40:00,17.95,17.95,17.94,17.95,18900.0,13.532,13.532,13.5245,13.532,18900.0
2012-01-06 11:45:00,17.95,17.96,17.93,17.94,6800.0,13.532,13.5396,13.5169,13.5245,6800.0
2012-01-06 11:50:00,17.93,17.94,17.92,17.93,9400.0,13.5169,13.5245,13.5094,13.5169,9400.0
2012-01-06 11:55:00,17.93,17.94,17.91,17.93,12200.0,13.5169,13.5245,13.5019,13.5169,12200.0
2012-01-06 12:00:00,17.92,17.93,17.91,17.92,5900.0,13.5094,13.5169,13.5019,13.5094,5900.0
2012-01-06 12:05:00,17.91,17.92,17.91,17.92,3400.0,13.5019,13.5094,13.5019,13.5094,3400.0
2012-01-06 12:10:00,17.91,17.93,17.9,17.9,18400.0,13.5019,13.5169,13.4943,13.4943,18400.0
2012-01-06 12:15:00,17.89,17.91,17.89,17.89,6000.0,13.4868,13.5019,13.4868,13.4868,6000.0
2012-01-06 12:20:00,17.89,17.93,17.89,17.93,6300.0,13.4868,13.5169,13.4868,13.5169,6300.0
2012-01-06 12:25:00,17.93,17.94,17.91,17.92,13300.0,13.5169,13.5245,13.5019,13.5094,13300.0
2012-01-06 12:30:00,17.92,17.93,17.91,17.93,8900.0,13.5094,13.5169,13.5019,13.5169,8900.0
2012-01-06 12:35:00,17.92,17.93,17.9,17.9,7700.0,13.5094,13.5169,13.4943,13.4943,7700.0
2012-01-06 12:40:00,17.9,17.91,17.87,17.88,7800.0,13.4943,13.5019,13.4717,13.4793,7800.0
2012-01-06 12:45:00,17.87,17.87,17.85,17.85,4900.0,13.4717,13.4717,13.4566,13.4566,4900.0
2012-01-06 12:50:00,17.85,17.86,17.85,17.85,10000.0,13.4566,13.4642,13.4566,13.4566,10000.0
2012-01-06 12:55:00,17.85,17.86,17.83,17.84,6600.0,13.4566,13.4642,13.4416,13.4491,6600.0
2012-01-06 13:00:00,17.83,17.86,17.83,17.85,11500.0,13.4416,13.4642,13.4416,13.4566,11500.0
2012-01-06 13:05:00,17.84,17.88,17.84,17.87,13000.0,13.4491,13.4793,13.4491,13.4717,13000.0
2012-01-06 13:10:00,17.86,17.86,17.83,17.84,6200.0,13.4642,13.4642,13.4416,13.4491,6200.0
2012-01-06 13:15:00,17.83,17.86,17.83,17.86,4200.0,13.4416,13.4642,13.4416,13.4642,4200.0
2012-01-06 13:20:00,17.86,17.86,17.83,17.84,12300.0,13.4642,13.4642,13.4416,13.4491,12300.0
2012-01-06 13:25:00,17.84,17.86,17.84,17.84,7600.0,13.4491,13.4642,13.4491,13.4491,7600.0
2012-01-06 13:30:00,17.84,17.85,17.81,17.82,7400.0,13.4491,13.4566,13.4265,13.434,7400.0
2012-01-06 13:35:00,17.81,17.83,17.81,17.82,6600.0,13.4265,13.4416,13.4265,13.434,6600.0
2012-01-06 13:40:00,17.82,17.83,17.82,17.83,7400.0,13.434,13.4416,13.434,13.4416,7400.0
2012-01-06 13:45:00,17.83,17.84,17.82,17.82,7800.0,13.4416,13.4491,13.434,13.434,7800.0
2012-01-06 13:50:00,17.83,17.83,17.8,17.82,23200.0,13.4416,13.4416,13.4189,13.434,23200.0
2012-01-06 13:55:00,17.81,17.83,17.79,17.79,20400.0,13.4265,13.4416,13.4114,13.4114,20400.0
2012-01-06 14:00:00,17.8,17.81,17.79,17.8,7800.0,13.4189,13.4265,13.4114,13.4189,7800.0
2012-01-06 14:05:00,17.8,17.81,17.79,17.79,15900.0,13.4189,13.4265,13.4114,13.4114,15900.0
2012-01-06 14:10:00,17.79,17.8,17.76,17.77,7300.0,13.4114,13.4189,13.3888,13.3963,7300.0
2012-01-06 14:15:00,17.77,17.77,17.76,17.77,6800.0,13.3963,13.3963,13.3888,13.3963,6800.0
2012-01-06 14:20:00,17.76,17.78,17.76,17.77,22200.0,13.3888,13.4039,13.3888,13.3963,22200.0
2012-01-06 14:25:00,17.76,17.77,17.75,17.76,11800.0,13.3888,13.3963,13.3812,13.3888,11800.0
2012-01-06 14:30:00,17.76,17.76,17.75,17.76,4500.0,13.3888,13.3888,13.3812,13.3888,4500.0
2012-01-06 14:35:00,17.76,17.76,17.75,17.76,10700.0,13.3888,13.3888,13.3812,13.3888,10700.0
2012-01-06 14:40:00,17.76,17.76,17.75,17.75,6700.0,13.3888,13.3888,13.3812,13.3812,6700.0
2012-01-06 14:45:00,17.75,17.76,17.73,17.73,55500.0,13.3812,13.3888,13.3662,13.3662,55500.0
2012-01-06 14:50:00,17.73,17.74,17.71,17.73,11300.0,13.3662,13.3737,13.3511,13.3662,11300.0
2012-01-06 14:55:00,17.72,17.73,17.72,17.73,6700.0,13.3586,13.3662,13.3586,13.3662,6700.0
2012-01-06 15:00:00,17.73,17.76,17.73,17.73,19600.0,13.3662,13.3888,13.3662,13.3662,19600.0
2012-01-06 15:05:00,17.73,17.74,17.73,17.73,4700.0,13.3662,13.3737,13.3662,13.3662,4700.0
2012-01-06 15:10:00,17.74,17.74,17.73,17.73,3300.0,13.3737,13.3737,13.3662,13.3662,3300.0
2012-01-06 15:15:00,17.74,17.74,17.69,17.69,35300.0,13.3737,13.3737,13.336,13.336,35300.0
2012-01-06 15:20:00,17.69,17.71,17.69,17.7,17500.0,13.336,13.3511,13.336,13.3436,17500.0
2012-01-06 15:25:00,17.69,17.71,17.69,17.71,9900.0,13.336,13.3511,13.336,13.3511,9900.0
2012-01-06 15:30:00,17.71,17.72,17.69,17.69,29400.0,13.3511,13.3586,13.336,13.336,29400.0
2012-01-06 15:35:00,17.69,17.7,17.68,17.68,40000.0,13.336,13.3436,13.3285,13.3285,40000.0
2012-01-06 15:40:00,17.69,17.71,17.68,17.71,23900.0,13.336,13.3511,13.3285,13.3511,23900.0
2012-01-06 15:45:00,17.71,17.72,17.7,17.71,32300.0,13.3511,13.3586,13.3436,13.3511,32300.0
2012-01-06 15:50:00,17.71,17.72,17.69,17.7,52100.0,13.3511,13.3586,13.336,13.3436,52100.0
2012-01-06 15:55:00,17.7,17.71,17.67,17.71,107900.0,13.3436,13.3511,13.3209,13.3511,107900.0
2012-01-09 09:30:00,17.68,17.7,17.66,17.68,15500.0,13.3285,13.3436,13.3134,13.3285,15500.0
2012-01-09 09:35:00,17.66,17.67,17.63,17.67,2200.0,13.3134,13.3209,13.2908,13.3209,2200.0
2012-01-09 09:40:00,17.67,17.67,17.59,17.59,10100.0,13.3209,13.3209,13.2606,13.2606,10100.0
2012-01-09 09:45:00,17.59,17.59,17.53,17.53,32100.0,13.2606,13.2606,13.2154,13.2154,32100.0
2012-01-09 09:50:00,17.54,17.56,17.53,17.53,16600.0,13.2229,13.238,13.2154,13.2154,16600.0
2012-01-09 09:55:00,17.54,17.55,17.52,17.53,24500.0,13.2229,13.2305,13.2079,13.2154,24500.0
2012-01-09 10:00:00,17.52,17.52,17.46,17.49,19400.0,13.2079,13.2079,13.1626,13.1852,19400.0
2012-01-09 10:05:00,17.5,17.5,17.47,17.5,17200.0,13.1928,13.1928,13.1702,13.1928,17200.0
2012-01-09 10:10:00,17.5,17.5,17.49,17.5,18000.0,13.1928,13.1928,13.1852,13.1928,18000.0
2012-01-09 10:15:00,17.49,17.51,17.47,17.49,49300.0,13.1852,13.2003,13.1702,13.1852,49300.0
2012-01-09 10:20:00,17.48,17.49,17.46,17.48,25200.0,13.1777,13.1852,13.1626,13.1777,25200.0
2012-01-09 10:25:00,17.48,17.48,17.46,17.46,12500.0,13.1777,13.1777,13.1626,13.1626,12500.0
2012-01-09 10:30:00,17.46,17.48,17.44,17.47,23400.0,13.1626,13.1777,13.1475,13.1702,23400.0
2012-01-09 10:35:00,17.47,17.5,17.46,17.49,43700.0,13.1702,13.1928,13.1626,13.1852,43700.0
2012-01-09 10:40:00,17.49,17.53,17.49,17.52,49400.0,13.1852,13.2154,13.1852,13.2079,49400.0
2012-01-09 10:45:00,17.52,17.52,17.49,17.5,54100.0,13.2079,13.2079,13.1852,13.1928,54100.0
2012-01-09 10:50:00,17.49,17.53,17.48,17.53,12600.0,13.1852,13.2154,13.1777,13.2154,12600.0
2012-01-09 10:55:00,17.52,17.53,17.49,17.5,44400.0,13.2079,13.2154,13.1852,13.1928,44400.0
2012-01-09 11:00:00,17.5,17.51,17.5,17.51,13100.0,13.1928,13.2003,13.1928,13.2003,13100.0
2012-01-09 11:05:00,17.51,17.51,17.47,17.5,15200.0,13.2003,13.2003,13.1702,13.1928,15200.0
2012-01-09 11:10:00,17.5,17.51,17.48,17.48,20000.0,13.1928,13.2003,13.1777,13.1777,20000.0
2012-01-09 11:15:00,17.49,17.49,17.45,17.47,10700.0,13.1852,13.1852,13.1551,13.1702,10700.0
2012-01-09 11:20:00,17.46,17.48,17.46,17.47,17400.0,13.1626,13.1777,13.1626,13.1702,17400.0
2012-01-09 11:25:00,17.47,17.48,17.44,17.45,11600.0,13.1702,13.1777,13.1475,13.1551,11600.0
2012-01-09 11:30:00,17.45,17.46,17.45,17.46,7400.0,13.1551,13.1626,13.1551,13.1626,7400.0
2012-01-09 11:35:00,17.46,17.46,17.44,17.45,14700.0,13.1626,13.1626,13.1475,13.1551,14700.0
2012-01-09 11:40:00,17.46,17.46,17.45,17.45,11000.0,13.1626,13.1626,13.1551,13.1551,11000.0
2012-01-09 11:45:00,17.46,17.46,17.44,17.46,10100.0,13.1626,13.1626,13.1475,13.1626,10100.0
2012-01-09 11:50:00,17.46,17.47,17.46,17.46,7500.0,13.1626,13.1702,13.1626,13.1626,7500.0
2012-01-09 11:55:00,17.47,17.47,17.43,17.44,9000.0,13.1702,13.1702,13.14,13.1475,9000.0
2012-01-09 12:00:00,17.45,17.45,17.44,17.45,2300.0,13.1551,13.1551,13.1475,13.1551,2300.0
2012-01-09 12:05:00,17.45,17.45,17.44,17.45,6400.0,13.1551,13.1551,13.1475,13.1551,6400.0
2012-01-09 12:10:00,17.45,17.46,17.44,17.46,13300.0,13.1551,13.1626,13.1475,13.1626,13300.0
2012-01-09 12:15:00,17.47,17.47,17.42,17.43,33200.0,13.1702,13.1702,13.1325,13.14,33200.0
2012-01-09 12:20:00,17.43,17.44,17.41,17.42,22000.0,13.14,13.1475,13.1249,13.1325,22000.0
2012-01-09 12:25:00,17.43,17.45,17.42,17.45,15100.0,13.14,13.1551,13.1325,13.1551,15100.0
2012-01-09 12:30:00,17.44,17.46,17.44,17.44,13200.0,13.1475,13.1626,13.1475,13.1475,13200.0
2012-01-09 12:35:00,17.44,17.44,17.43,17.44,4900.0,13.1475,13.1475,13.14,13.1475,4900.0
2012-01-09 12:40:00,17.44,17.44,17.43,17.44,3600.0,13.1475,13.1475,13.14,13.1475,3600.0
2012-01-09 12:45:00,17.44,17.45,17.43,17.44,9700.0,13.1475,13.1551,13.14,13.1475,9700.0
2012-01-09 12:50:00,17.44,17.44,17.43,17.43,9800.0,13.1475,13.1475,13.14,13.14,9800.0
2012-01-09 12:55:00,17.43,17.44,17.42,17.43,7100.0,13.14,13.1475,13.1325,13.14,7100.0
2012-01-09 13:00:00,17.43,17.45,17.42,17.43,14300.0,13.14,13.1551,13.1325,13.14,14300.0
2012-01-09 13:05:00,17.43,17.44,17.41,17.43,10800.0,13.14,13.1475,13.1249,13.14,10800.0
2012-01-09 13:10:00,17.43,17.43,17.41,17.41,7500.0,13.14,13.14,13.1249,13.1249,7500.0
2012-01-09 13:15:00,17.42,17.45,17.42,17.45,5800.0,13.1325,13.1551,13.1325,13.1551,5800.0
2012-01-09 13:20:00,17.45,17.45,17.44,17.45,2300.0,13.1551,13.1551,13.1475,13.1551,2300.0
2012-01-09 13:25:00,17.45,17.47,17.44,17.47,7500.0,13.1551,13.1702,13.1475,13.1702,7500.0
2012-01-09 13:30:00,17.47,17.47,17.45,17.46,6100.0,13.1702,13.1702,13.1551,13.1626,6100.0
2012-01-09 13:35:00,17.46,17.46,17.43,17.43,10900.0,13.1626,13.1626,13.14,13.14,10900.0
2012-01-09 13:40:00,17.44,17.45,17.43,17.45,5200.0,13.1475,13.1551,13.14,13.1551,5200.0
2012-01-09 13:45:00,17.45,17.49,17.44,17.49,6600.0,13.1551,13.1852,13.1475,13.1852,6600.0
2012-01-09 13:50:00,17.49,17.49,17.48,17.49,3000.0,13.1852,13.1852,13.1777,13.1852,3000.0
2012-01-09 13:55:00,17.49,17.51,17.48,17.51,28400.0,13.1852,13.2003,13.1777,13.2003,28400.0
2012-01-09 14:00:00,17.51,17.52,17.5,17.52,23900.0,13.2003,13.2079,13.1928,13.2079,23900.0
2012-01-09 14:05:00,17.51,17.54,17.51,17.53,29400.0,13.2003,13.2229,13.2003,13.2154,29400.0
2012-01-09 14:10:00,17.54,17.55,17.53,17.54,15900.0,13.2229,13.2305,13.2154,13.2229,15900.0
2012-01-09 14:15:00,17.55,17.57,17.55,17.57,16300.0,13.2305,13.2456,13.2305,13.2456,16300.0
2012-01-09 14:20:00,17.56,17.63,17.56,17.62,91100.0,13.238,13.2908,13.238,13.2832,91100.0
2012-01-09 14:25:00,17.62,17.66,17.62,17.64,59400.0,13.2832,13.3134,13.2832,13.2983,59400.0
2012-01-09 14:30:00,17.64,17.66,17.64,17.64,29300.0,13.2983,13.3134,13.2983,13.2983,29300.0
2012-01-09 14:35:00,17.64,17.67,17.62,17.67,71800.0,13.2983,13.3209,13.2832,13.3209,71800.0
2012-01-09 14:40:00,17.66,17.7,17.66,17.67,59400.0,13.3134,13.3436,13.3134,13.3209,59400.0
2012-01-09 14:45:00,17.67,17.68,17.64,17.64,25800.0,13.3209,13.3285,13.2983,13.2983,25800.0
2012-01-09 14:50:00,17.64,17.65,17.64,17.64,8400.0,13.2983,13.3059,13.2983,13.2983,8400.0
2012-01-09 14:55:00,17.64,17.65,17.64,17.64,11300.0,13.2983,13.3059,13.2983,13.2983,11300.0
2012-01-09 15:00:00,17.64,17.65,17.61,17.62,48500.0,13.2983,13.3059,13.2757,13.2832,48500.0
2012-01-09 15:05:00,17.63,17.63,17.6,17.62,26000.0,13.2908,13.2908,13.2682,13.2832,26000.0
2012-01-09 15:10:00,17.63,17.63,17.61,17.61,17500.0,13.2908,13.2908,13.2757,13.2757,17500.0
2012-01-09 15:15:00,17.61,17.62,17.61,17.61,16500.0,13.2757,13.2832,13.2757,13.2757,16500.0
2012-01-09 15:20:00,17.61,17.62,17.61,17.61,12300.0,13.2757,13.2832,13.2757,13.2757,12300.0
2012-01-09 15:25:00,17.62,17.62,17.6,17.6,32200.0,13.2832,13.2832,13.2682,13.2682,32200.0
2012-01-09 15:30:00,17.6,17.6,17.55,17.55,63800.0,13.2682,13.2682,13.2305,13.2305,63800.0
2012-01-09 15:35:00,17.55,17.57,17.55,17.56,55500.0,13.2305,13.2456,13.2305,13.238,55500.0
2012-01-09 15:40:00,17.57,17.59,17.56,17.59,29500.0,13.2456,13.2606,13.238,13.2606,29500.0
2012-01-09 15:45:00,17.58,17.6,17.56,17.56,111200.0,13.2531,13.2682,13.238,13.238,111200.0
2012-01-09 15:50:00,17.56,17.57,17.54,17.54,79400.0,13.238,13.2456,13.2229,13.2229,79400.0
2012-01-09 15:55:00,17.55,17.56,17.54,17.55,266800.0,13.2305,13.238,13.2229,13.2305,266800.0
2012-01-10 09:30:00,17.78,17.82,17.73,17.79,29900.0,13.4039,13.434,13.3662,13.4114,29900.0
2012-01-10 09:35:00,17.79,17.82,17.77,17.77,7400.0,13.4114,13.434,13.3963,13.3963,7400.0
2012-01-10 09:40:00,17.77,17.85,17.74,17.85,64100.0,13.3963,13.4566,13.3737,13.4566,64100.0
2012-01-10 09:45:00,17.84,17.89,17.84,17.88,56200.0,13.4491,13.4868,13.4491,13.4793,56200.0
2012-01-10 09:50:00,17.88,17.89,17.84,17.85,44300.0,13.4793,13.4868,13.4491,13.4566,44300.0
2012-01-10 09:55:00,17.84,17.89,17.84,17.89,19300.0,13.4491,13.4868,13.4491,13.4868,19300.0
2012-01-10 10:00:00,17.89,18.0,17.89,17.98,37300.0,13.4868,13.5697,13.4868,13.5546,37300.0
2012-01-10 10:05:00,17.99,17.99,17.95,17.96,41000.0,13.5622,13.5622,13.532,13.5396,41000.0
2012-01-10 10:10:00,17.95,17.97,17.9,17.91,39400.0,13.532,13.5471,13.4943,13.5019,39400.0
2012-01-10 10:15:00,17.91,17.92,17.89,17.92,50100.0,13.5019,13.5094,13.4868,13.5094,50100.0
2012-01-10 10:20:00,17.92,17.92,17.87,17.88,20900.0,13.5094,13.5094,13.4717,13.4793,20900.0
2012-01-10 10:25:00,17.88,17.91,17.87,17.9,35400.0,13.4793,13.5019,13.4717,13.4943,35400.0
2012-01-10 10:30:00,17.9,17.9,17.88,17.89,11300.0,13.4943,13.4943,13.4793,13.4868,11300.0
2012-01-10 10:35:00,17.89,17.91,17.89,17.9,28900.0,13.4868,13.5019,13.4868,13.4943,28900.0
2012-01-10 10:40:00,17.9,17.93,17.89,17.91,16100.0,13.4943,13.5169,13.4868,13.5019,16100.0
2012-01-10 10:45:00,17.92,17.93,17.9,17.9,24900.0,13.5094,13.5169,13.4943,13.4943,24900.0
2012-01-10 10:50:00,17.91,17.91,17.9,17.9,19100.0,13.5019,13.5019,13.4943,13.4943,19100.0
2012-01-10 10:55:00,17.9,17.91,17.89,17.91,30000.0,13.4943,13.5019,13.4868,13.5019,30000.0
2012-01-10 11:00:00,17.91,17.91,17.87,17.88,31700.0,13.5019,13.5019,13.4717,13.4793,31700.0
2012-01-10 11:05:00,17.89,17.9,17.88,17.89,18600.0,13.4868,13.4943,13.4793,13.4868,18600.0
2012-01-10 11:10:00,17.9,17.91,17.89,17.91,12100.0,13.4943,13.5019,13.4868,13.5019,12100.0
2012-01-10 11:15:00,17.91,17.91,17.89,17.89,28600.0,13.5019,13.5019,13.4868,13.4868,28600.0
2012-01-10 11:20:00,17.9,17.91,17.89,17.91,26500.0,13.4943,13.5019,13.4868,13.5019,26500.0
2012-01-10 11:25:00,17.91,17.92,17.9,17.91,16900.0,13.5019,13.5094,13.4943,13.5019,16900.0
2012-01-10 11:30:00,17.91,17.91,17.88,17.89,37400.0,13.5019,13.5019,13.4793,13.4868,37400.0
2012-01-10 11:35:00,17.89,17.9,17.89,17.9,2500.0,13.4868,13.4943,13.4868,13.4943,2500.0
2012-01-10 11:40:00,17.9,17.91,17.89,17.9,21400.0,13.4943,13.5019,13.4868,13.4943,21400.0
2012-01-10 11:45:00,17.89,17.91,17.89,17.9,18200.0,13.4868,13.5019,13.4868,13.4943,18200.0
2012-01-10 11:50:00,17.89,17.91,17.89,17.91,57600.0,13.4868,13.5019,13.4868,13.5019,57600.0
2012-01-10 11:55:00,17.9,17.9,17.88,17.88,23800.0,13.4943,13.4943,13.4793,13.4793,23800.0
2012-01-10 12:00:00,17.89,17.91,17.88,17.91,58600.0,13.4868,13.5019,13.4793,13.5019,58600.0
2012-01-10 12:05:00,17.9,17.91,17.9,17.9,14900.0,13.4943,13.5019,13.4943,13.4943,14900.0
2012-01-10 12:10:00,17.9,17.91,17.9,17.9,16700.0,13.4943,13.5019,13.4943,13.4943,16700.0
2012-01-10 12:15:00,17.9,17.91,17.88,17.88,15300.0,13.4943,13.5019,13.4793,13.4793,15300.0
2012-01-10 12:20:00,17.88,17.88,17.87,17.88,24600.0,13.4793,13.4793,13.4717,13.4793,24600.0
2012-01-10 12:25:00,17.87,17.87,17.77,17.77,60800.0,13.4717,13.4717,13.3963,13.3963,60800.0
2012-01-10 12:30:00,17.77,17.78,17.76,17.77,16100.0,13.3963,13.4039,13.3888,13.3963,16100.0
2012-01-10 12:35:00,17.77,17.81,17.76,17.81,28000.0,13.3963,13.4265,13.3888,13.4265,28000.0
2012-01-10 12:40:00,17.81,17.82,17.81,17.82,9200.0,13.4265,13.434,13.4265,13.434,9200.0
2012-01-10 12:45:00,17.81,17.83,17.81,17.82,21800.0,13.4265,13.4416,13.4265,13.434,21800.0
2012-01-10 12:50:00,17.82,17.84,17.81,17.84,31500.0,13.434,13.4491,13.4265,13.4491,31500.0
2012-01-10 12:55:00,17.84,17.85,17.82,17.84,33600.0,13.4491,13.4566,13.434,13.4491,33600.0
2012-01-10 13:00:00,17.84,17.85,17.82,17.85,26500.0,13.4491,13.4566,13.434,13.4566,26500.0
2012-01-10 13:05:00,17.85,17.85,17.83,17.83,34400.0,13.4566,13.4566,13.4416,13.4416,34400.0
2012-01-10 13:10:00,17.84,17.84,17.8,17.81,18300.0,13.4491,13.4491,13.4189,13.4265,18300.0
2012-01-10 13:15:00,17.8,17.81,17.8,17.8,16200.0,13.4189,13.4265,13.4189,13.4189,16200.0
2012-01-10 13:20:00,17.8,17.82,17.8,17.82,34600.0,13.4189,13.434,13.4189,13.434,34600.0
2012-01-10 13:25:00,17.82,17.82,17.77,17.78,28600.0,13.434,13.434,13.3963,13.4039,28600.0
2012-01-10 13:30:00,17.79,17.8,17.78,17.8,29300.0,13.4114,13.4189,13.4039,13.4189,29300.0
2012-01-10 13:35:00,17.8,17.8,17.77,17.79,19800.0,13.4189,13.4189,13.3963,13.4114,19800.0
2012-01-10 13:40:00,17.79,17.79,17.78,17.79,7200.0,13.4114,13.4114,13.4039,13.4114,7200.0
2012-01-10 13:45:00,17.79,17.79,17.76,17.76,19500.0,13.4114,13.4114,13.3888,13.3888,19500.0
2012-01-10 13:50:00,17.76,17.76,17.74,17.75,19500.0,13.3888,13.3888,13.3737,13.3812,19500.0
2012-01-10 13:55:00,17.74,17.75,17.74,17.74,9100.0,13.3737,13.3812,13.3737,13.3737,9100.0
2012-01-10 14:00:00,17.74,17.75,17.74,17.74,12900.0,13.3737,13.3812,13.3737,13.3737,12900.0
2012-01-10 14:05:00,17.74,17.75,17.7,17.7,25000.0,13.3737,13.3812,13.3436,13.3436,25000.0
2012-01-10 14:10:00,17.71,17.73,17.7,17.71,27100.0,13.3511,13.3662,13.3436,13.3511,27100.0
2012-01-10 14:15:00,17.71,17.71,17.7,17.7,13800.0,13.3511,13.3511,13.3436,13.3436,13800.0
2012-01-10 14:20:00,17.71,17.73,17.7,17.73,17600.0,13.3511,13.3662,13.3436,13.3662,17600.0
2012-01-10 14:25:00,17.73,17.73,17.7,17.7,25800.0,13.3662,13.3662,13.3436,13.3436,25800.0
2012-01-10 14:30:00,17.7,17.7,17.67,17.69,18200.0,13.3436,13.3436,13.3209,13.336,18200.0
2012-01-10 14:35:00,17.69,17.71,17.68,17.69,16500.0,13.336,13.3511,13.3285,13.336,16500.0
2012-01-10 14:40:00,17.69,17.7,17.69,17.7,10000.0,13.336,13.3436,13.336,13.3436,10000.0
2012-01-10 14:45:00,17.69,17.7,17.69,17.7,7600.0,13.336,13.3436,13.336,13.3436,7600.0
2012-01-10 14:50:00,17.69,17.7,17.69,17.69,6200.0,13.336,13.3436,13.336,13.336,6200.0
2012-01-10 14:55:00,17.7,17.7,17.67,17.67,26200.0,13.3436,13.3436,13.3209,13.3209,26200.0
2012-01-10 15:00:00,17.67,17.68,17.67,17.68,10000.0,13.3209,13.3285,13.3209,13.3285,10000.0
2012-01-10 15:05:00,17.67,17.68,17.67,17.68,8400.0,13.3209,13.3285,13.3209,13.3285,8400.0
2012-01-10 15:10:00,17.67,17.68,17.65,17.65,30200.0,13.3209,13.3285,13.3059,13.3059,30200.0
2012-01-10 15:15:00,17.66,17.66,17.62,17.63,40100.0,13.3134,13.3134,13.2832,13.2908,40100.0
2012-01-10 15:20:00,17.62,17.62,17.57,17.57,61000.0,13.2832,13.2832,13.2456,13.2456,61000.0
2012-01-10 15:25:00,17.57,17.59,17.57,17.58,18200.0,13.2456,13.2606,13.2456,13.2531,18200.0
2012-01-10 15:30:00,17.59,17.6,17.58,17.6,36300.0,13.2606,13.2682,13.2531,13.2682,36300.0
2012-01-10 15:35:00,17.6,17.6,17.58,17.6,44700.0,13.2682,13.2682,13.2531,13.2682,44700.0
2012-01-10 15:40:00,17.6,17.63,17.59,17.63,41100.0,13.2682,13.2908,13.2606,13.2908,41100.0
2012-01-10 15:45:00,17.62,17.65,17.62,17.65,55300.0,13.2832,13.3059,13.2832,13.3059,55300.0
2012-01-10 15:50:00,17.64,17.66,17.64,17.66,67500.0,13.2983,13.3134,13.2983,13.3134,67500.0
2012-01-10 15:55:00,17.65,17.66,17.6,17.64,205500.0,13.3059,13.3134,13.2682,13.2983,205500.0
2012-01-11 09:30:00,17.56,17.6,17.52,17.52,25000.0,13.238,13.2682,13.2079,13.2079,25000.0
2012-01-11 09:35:00,17.55,17.6,17.54,17.55,17300.0,13.2305,13.2682,13.2229,13.2305,17300.0
2012-01-11 09:40:00,17.54,17.57,17.44,17.46,33700.0,13.2229,13.2456,13.1475,13.1626,33700.0
2012-01-11 09:45:00,17.45,17.5,17.42,17.42,24800.0,13.1551,13.1928,13.1325,13.1325,24800.0
2012-01-11 09:50:00,17.43,17.46,17.42,17.46,93900.0,13.14,13.1626,13.1325,13.1626,93900.0
2012-01-11 09:55:00,17.45,17.46,17.42,17.43,30200.0,13.1551,13.1626,13.1325,13.14,30200.0
2012-01-11 10:00:00,17.43,17.43,17.38,17.38,79700.0,13.14,13.14,13.1023,13.1023,79700.0
2012-01-11 10:05:00,17.38,17.39,17.37,17.38,12300.0,13.1023,13.1099,13.0948,13.1023,12300.0
2012-01-11 10:10:00,17.39,17.4,17.38,17.39,11900.0,13.1099,13.1174,13.1023,13.1099,11900.0
2012-01-11 10:15:00,17.4,17.4,17.38,17.38,31500.0,13.1174,13.1174,13.1023,13.1023,31500.0
2012-01-11 10:20:00,17.37,17.39,17.35,17.37,14900.0,13.0948,13.1099,13.0797,13.0948,14900.0
2012-01-11 10:25:00,17.37,17.37,17.35,17.36,9600.0,13.0948,13.0948,13.0797,13.0872,9600.0
2012-01-11 10:30:00,17.36,17.38,17.34,17.37,55200.0,13.0872,13.1023,13.0722,13.0948,55200.0
2012-01-11 10:35:00,17.38,17.38,17.35,17.37,14000.0,13.1023,13.1023,13.0797,13.0948,14000.0
2012-01-11 10:40:00,17.38,17.4,17.37,17.39,16600.0,13.1023,13.1174,13.0948,13.1099,16600.0
2012-01-11 10:45:00,17.39,17.4,17.35,17.36,8900.0,13.1099,13.1174,13.0797,13.0872,8900.0
2012-01-11 10:50:00,17.37,17.37,17.36,17.37,3500.0,13.0948,13.0948,13.0872,13.0948,3500.0
2012-01-11 10:55:00,17.37,17.37,17.31,17.32,16300.0,13.0948,13.0948,13.0495,13.0571,16300.0
2012-01-11 11:00:00,17.32,17.38,17.32,17.38,11200.0,13.0571,13.1023,13.0571,13.1023,11200.0
2012-01-11 11:05:00,17.38,17.38,17.35,17.37,12100.0,13.1023,13.1023,13.0797,13.0948,12100.0
2012-01-11 11:10:00,17.37,17.39,17.37,17.39,4500.0,13.0948,13.1099,13.0948,13.1099,4500.0
2012-01-11 11:15:00,17.39,17.41,17.37,17.4,26400.0,13.1099,13.1249,13.0948,13.1174,26400.0
2012-01-11 11:20:00,17.4,17.41,17.39,17.41,62700.0,13.1174,13.1249,13.1099,13.1249,62700.0
2012-01-11 11:25:00,17.41,17.43,17.4,17.42,38400.0,13.1249,13.14,13.1174,13.1325,38400.0
2012-01-11 11:30:00,17.42,17.44,17.42,17.44,10200.0,13.1325,13.1475,13.1325,13.1475,10200.0
2012-01-11 11:35:00,17.44,17.46,17.44,17.46,37800.0,13.1475,13.1626,13.1475,13.1626,37800.0
2012-01-11 11:40:00,17.46,17.46,17.45,17.45,24400.0,13.1626,13.1626,13.1551,13.1551,24400.0
2012-01-11 11:45:00,17.46,17.49,17.45,17.49,27200.0,13.1626,13.1852,13.1551,13.1852,27200.0
2012-01-11 11:50:00,17.49,17.5,17.48,17.49,2700.0,13.1852,13.1928,13.1777,13.1852,2700.0
2012-01-11 11:55:00,17.49,17.5,17.48,17.5,22500.0,13.1852,13.1928,13.1777,13.1928,22500.0
2012-01-11 12:00:00,17.5,17.5,17.47,17.47,21800.0,13.1928,13.1928,13.1702,13.1702,21800.0
2012-01-11 12:05:00,17.46,17.47,17.45,17.46,7500.0,13.1626,13.1702,13.1551,13.1626,7500.0
2012-01-11 12:10:00,17.46,17.47,17.45,17.45,3800.0,13.1626,13.1702,13.1551,13.1551,3800.0
2012-01-11 12:15:00,17.45,17.46,17.45,17.45,4100.0,13.1551,13.1626,13.1551,13.1551,4100.0
2012-01-11 12:20:00,17.46,17.47,17.45,17.47,4900.0,13.1626,13.1702,13.1551,13.1702,4900.0
2012-01-11 12:25:00,17.47,17.47,17.42,17.42,11700.0,13.1702,13.1702,13.1325,13.1325,11700.0
2012-01-11 12:30:00,17.43,17.43,17.42,17.42,4100.0,13.14,13.14,13.1325,13.1325,4100.0
2012-01-11 12:35:00,17.43,17.43,17.42,17.43,3400.0,13.14,13.14,13.1325,13.14,3400.0
2012-01-11 12:40:00,17.43,17.43,17.42,17.42,3600.0,13.14,13.14,13.1325,13.1325,3600.0
2012-01-11 12:45:00,17.43,17.44,17.43,17.44,8100.0,13.14,13.1475,13.14,13.1475,8100.0
2012-01-11 12:50:00,17.44,17.44,17.43,17.44,4300.0,13.1475,13.1475,13.14,13.1475,4300.0
2012-01-11 12:55:00,17.43,17.44,17.43,17.43,2600.0,13.14,13.1475,13.14,13.14,2600.0
2012-01-11 13:00:00,17.43,17.45,17.43,17.44,10400.0,13.14,13.1551,13.14,13.1475,10400.0
2012-01-11 13:05:00,17.44,17.46,17.43,17.45,8300.0,13.1475,13.1626,13.14,13.1551,8300.0
2012-01-11 13:10:00,17.46,17.46,17.42,17.43,5800.0,13.1626,13.1626,13.1325,13.14,5800.0
2012-01-11 13:15:00,17.43,17.44,17.42,17.43,6300.0,13.14,13.1475,13.1325,13.14,6300.0
2012-01-11 13:20:00,17.43,17.43,17.42,17.42,11500.0,13.14,13.14,13.1325,13.1325,11500.0
2012-01-11 13:25:00,17.43,17.43,17.39,17.4,15900.0,13.14,13.14,13.1099,13.1174,15900.0
2012-01-11 13:30:00,17.4,17.42,17.39,17.41,11400.0,13.1174,13.1325,13.1099,13.1249,11400.0
2012-01-11 13:35:00,17.41,17.44,17.41,17.44,15300.0,13.1249,13.1475,13.1249,13.1475,15300.0
2012-01-11 13:40:00,17.43,17.43,17.42,17.42,8700.0,13.14,13.14,13.1325,13.1325,8700.0
2012-01-11 13:45:00,17.42,17.43,17.4,17.4,7800.0,13.1325,13.14,13.1174,13.1174,7800.0
2012-01-11 13:50:00,17.4,17.41,17.39,17.4,6500.0,13.1174,13.1249,13.1099,13.1174,6500.0
2012-01-11 13:55:00,17.4,17.4,17.37,17.37,26800.0,13.1174,13.1174,13.0948,13.0948,26800.0
2012-01-11 14:00:00,17.37,17.38,17.36,17.37,24400.0,13.0948,13.1023,13.0872,13.0948,24400.0
2012-01-11 14:05:00,17.38,17.42,17.37,17.42,31200.0,13.1023,13.1325,13.0948,13.1325,31200.0
2012-01-11 14:10:00,17.42,17.44,17.41,17.44,7200.0,13.1325,13.1475,13.1249,13.1475,7200.0
2012-01-11 14:15:00,17.44,17.45,17.44,17.45,23900.0,13.1475,13.1551,13.1475,13.1551,23900.0
2012-01-11 14:20:00,17.44,17.45,17.4,17.4,30800.0,13.1475,13.1551,13.1174,13.1174,30800.0
2012-01-11 14:25:00,17.4,17.43,17.4,17.42,8300.0,13.1174,13.14,13.1174,13.1325,8300.0
2012-01-11 14:30:00,17.42,17.44,17.42,17.44,7100.0,13.1325,13.1475,13.1325,13.1475,7100.0
2012-01-11 14:35:00,17.44,17.44,17.43,17.43,30800.0,13.1475,13.1475,13.14,13.14,30800.0
2012-01-11 14:40:00,17.44,17.44,17.43,17.44,26700.0,13.1475,13.1475,13.14,13.1475,26700.0
2012-01-11 14:45:00,17.44,17.44,17.41,17.41,18200.0,13.1475,13.1475,13.1249,13.1249,18200.0
2012-01-11 14:50:00,17.41,17.43,17.41,17.43,16800.0,13.1249,13.14,13.1249,13.14,16800.0
2012-01-11 14:55:00,17.43,17.45,17.42,17.44,13700.0,13.14,13.1551,13.1325,13.1475,13700.0
2012-01-11 15:00:00,17.44,17.45,17.43,17.45,14000.0,13.1475,13.1551,13.14,13.1551,14000.0
2012-01-11 15:05:00,17.45,17.45,17.45,17.45,8900.0,13.1551,13.1551,13.1551,13.1551,8900.0
2012-01-11 15:10:00,17.45,17.45,17.45,17.45,6600.0,13.1551,13.1551,13.1551,13.1551,6600.0
2012-01-11 15:15:00,17.45,17.45,17.44,17.45,14800.0,13.1551,13.1551,13.1475,13.1551,14800.0
2012-01-11 15:20:00,17.45,17.45,17.44,17.45,25800.0,13.1551,13.1551,13.1475,13.1551,25800.0
2012-01-11 15:25:00,17.45,17.5,17.45,17.5,39200.0,13.1551,13.1928,13.1551,13.1928,39200.0
2012-01-11 15:30:00,17.5,17.5,17.49,17.5,24100.0,13.1928,13.1928,13.1852,13.1928,24100.0
2012-01-11 15:35:00,17.5,17.54,17.49,17.53,52100.0,13.1928,13.2229,13.1852,13.2154,52100.0
2012-01-11 15:40:00,17.53,17.53,17.49,17.51,110500.0,13.2154,13.2154,13.1852,13.2003,110500.0
2012-01-11 15:45:00,17.52,17.56,17.51,17.56,95100.0,13.2079,13.238,13.2003,13.238,95100.0
2012-01-11 15:50:00,17.56,17.59,17.55,17.59,138100.0,13.238,13.2606,13.2305,13.2606,138100.0
2012-01-11 15:55:00,17.59,17.59,17.57,17.57,470500.0,13.2606,13.2606,13.2456,13.2456,470500.0
2012-01-12 09:30:00,17.7,17.84,17.67,17.8,51500.0,13.3436,13.4491,13.3209,13.4189,51500.0
2012-01-12 09:35:00,17.8,17.81,17.73,17.73,26900.0,13.4189,13.4265,13.3662,13.3662,26900.0
2012-01-12 09:40:00,17.73,17.73,17.63,17.65,20400.0,13.3662,13.3662,13.2908,13.3059,20400.0
2012-01-12 09:45:00,17.65,17.67,17.62,17.62,23400.0,13.3059,13.3209,13.2832,13.2832,23400.0
2012-01-12 09:50:00,17.62,17.65,17.6,17.62,25500.0,13.2832,13.3059,13.2682,13.2832,25500.0
2012-01-12 09:55:00,17.63,17.64,17.61,17.61,16000.0,13.2908,13.2983,13.2757,13.2757,16000.0
2012-01-12 10:00:00,17.62,17.62,17.56,17.56,16100.0,13.2832,13.2832,13.238,13.238,16100.0
2012-01-12 10:05:00,17.56,17.57,17.5,17.51,14000.0,13.238,13.2456,13.1928,13.2003,14000.0
2012-01-12 10:10:00,17.51,17.52,17.46,17.48,20200.0,13.2003,13.2079,13.1626,13.1777,20200.0
2012-01-12 10:15:00,17.47,17.47,17.44,17.44,13700.0,13.1702,13.1702,13.1475,13.1475,13700.0
2012-01-12 10:20:00,17.44,17.49,17.44,17.46,33300.0,13.1475,13.1852,13.1475,13.1626,33300.0
2012-01-12 10:25:00,17.46,17.47,17.45,17.46,30900.0,13.1626,13.1702,13.1551,13.1626,30900.0
2012-01-12 10:30:00,17.46,17.51,17.45,17.5,14000.0,13.1626,13.2003,13.1551,13.1928,14000.0
2012-01-12 10:35:00,17.51,17.51,17.48,17.49,13300.0,13.2003,13.2003,13.1777,13.1852,13300.0
2012-01-12 10:40:00,17.48,17.48,17.42,17.42,17800.0,13.1777,13.1777,13.1325,13.1325,17800.0
2012-01-12 10:45:00,17.43,17.43,17.41,17.41,12600.0,13.14,13.14,13.1249,13.1249,12600.0
2012-01-12 10:50:00,17.41,17.5,17.41,17.5,20000.0,13.1249,13.1928,13.1249,13.1928,20000.0
2012-01-12 10:55:00,17.49,17.52,17.49,17.5,11800.0,13.1852,13.2079,13.1852,13.1928,11800.0
2012-01-12 11:00:00,17.5,17.53,17.5,17.53,8300.0,13.1928,13.2154,13.1928,13.2154,8300.0
2012-01-12 11:05:00,17.53,17.55,17.53,17.55,11700.0,13.2154,13.2305,13.2154,13.2305,11700.0
2012-01-12 11:10:00,17.54,17.55,17.52,17.53,70900.0,13.2229,13.2305,13.2079,13.2154,70900.0
2012-01-12 11:15:00,17.54,17.57,17.54,17.56,12000.0,13.2229,13.2456,13.2229,13.238,12000.0
2012-01-12 11:20:00,17.57,17.57,17.55,17.55,16900.0,13.2456,13.2456,13.2305,13.2305,16900.0
2012-01-12 11:25:00,17.55,17.59,17.55,17.59,18800.0,13.2305,13.2606,13.2305,13.2606,18800.0
2012-01-12 11:30:00,17.58,17.59,17.58,17.58,24900.0,13.2531,13.2606,13.2531,13.2531,24900.0
2012-01-12 11:35:00,17.58,17.62,17.58,17.61,27900.0,13.2531,13.2832,13.2531,13.2757,27900.0
2012-01-12 11:40:00,17.62,17.65,17.61,17.65,29200.0,13.2832,13.3059,13.2757,13.3059,29200.0
2012-01-12 11:45:00,17.65,17.67,17.65,17.67,25300.0,13.3059,13.3209,13.3059,13.3209,25300.0
2012-01-12 11:50:00,17.66,17.67,17.66,17.66,18400.0,13.3134,13.3209,13.3134,13.3134,18400.0
2012-01-12 11:55:00,17.66,17.66,17.63,17.64,12600.0,13.3134,13.3134,13.2908,13.2983,12600.0
2012-01-12 12:00:00,17.64,17.66,17.64,17.65,14700.0,13.2983,13.3134,13.2983,13.3059,14700.0
2012-01-12 12:05:00,17.64,17.66,17.64,17.66,17100.0,13.2983,13.3134,13.2983,13.3134,17100.0
2012-01-12 12:10:00,17.66,17.67,17.65,17.66,12600.0,13.3134,13.3209,13.3059,13.3134,12600.0
2012-01-12 12:15:00,17.67,17.68,17.66,17.68,12400.0,13.3209,13.3285,13.3134,13.3285,12400.0
2012-01-12 12:20:00,17.68,17.71,17.68,17.69,35200.0,13.3285,13.3511,13.3285,13.336,35200.0
2012-01-12 12:25:00,17.69,17.69,17.67,17.69,14100.0,13.336,13.336,13.3209,13.336,14100.0
2012-01-12 12:30:00,17.68,17.69,17.67,17.67,10200.0,13.3285,13.336,13.3209,13.3209,10200.0
2012-01-12 12:35:00,17.67,17.69,17.67,17.67,8900.0,13.3209,13.336,13.3209,13.3209,8900.0
2012-01-12 12:40:00,17.68,17.69,17.67,17.69,6600.0,13.3285,13.336,13.3209,13.336,6600.0
2012-01-12 12:45:00,17.69,17.7,17.68,17.69,24200.0,13.336,13.3436,13.3285,13.336,24200.0
2012-01-12 12:50:00,17.69,17.7,17.69,17.69,1800.0,13.336,13.3436,13.336,13.336,1800.0
2012-01-12 12:55:00,17.69,17.73,17.69,17.73,21000.0,13.336,13.3662,13.336,13.3662,21000.0
2012-01-12 13:00:00,17.72,17.75,17.72,17.75,21700.0,13.3586,13.3812,13.3586,13.3812,21700.0
2012-01-12 13:05:00,17.75,17.75,17.74,17.74,6400.0,13.3812,13.3812,13.3737,13.3737,6400.0
2012-01-12 13:10:00,17.74,17.75,17.72,17.72,12200.0,13.3737,13.3812,13.3586,13.3586,12200.0
2012-01-12 13:15:00,17.72,17.73,17.7,17.7,137600.0,13.3586,13.3662,13.3436,13.3436,137600.0
2012-01-12 13:20:00,17.7,17.72,17.69,17.72,25100.0,13.3436,13.3586,13.336,13.3586,25100.0
2012-01-12 13:25:00,17.72,17.73,17.68,17.68,20200.0,13.3586,13.3662,13.3285,13.3285,20200.0
2012-01-12 13:30:00,17.68,17.69,17.65,17.65,15400.0,13.3285,13.336,13.3059,13.3059,15400.0
2012-01-12 13:35:00,17.65,17.66,17.62,17.62,18000.0,13.3059,13.3134,13.2832,13.2832,18000.0
2012-01-12 13:40:00,17.62,17.64,17.62,17.63,66300.0,13.2832,13.2983,13.2832,13.2908,66300.0
2012-01-12 13:45:00,17.63,17.65,17.63,17.64,21200.0,13.2908,13.3059,13.2908,13.2983,21200.0
2012-01-12 13:50:00,17.64,17.66,17.64,17.66,19200.0,13.2983,13.3134,13.2983,13.3134,19200.0
2012-01-12 13:55:00,17.65,17.65,17.64,17.65,8100.0,13.3059,13.3059,13.2983,13.3059,8100.0
2012-01-12 14:00:00,17.65,17.65,17.64,17.64,7100.0,13.3059,13.3059,13.2983,13.2983,7100.0
2012-01-12 14:05:00,17.64,17.65,17.64,17.65,9700.0,13.2983,13.3059,13.2983,13.3059,9700.0
2012-01-12 14:10:00,17.65,17.65,17.64,17.65,10000.0,13.3059,13.3059,13.2983,13.3059,10000.0
2012-01-12 14:15:00,17.65,17.66,17.64,17.64,15300.0,13.3059,13.3134,13.2983,13.2983,15300.0
2012-01-12 14:20:00,17.65,17.68,17.64,17.66,17700.0,13.3059,13.3285,13.2983,13.3134,17700.0
2012-01-12 14:25:00,17.66,17.68,17.66,17.68,8400.0,13.3134,13.3285,13.3134,13.3285,8400.0
2012-01-12 14:30:00,17.68,17.69,17.67,17.68,6800.0,13.3285,13.336,13.3209,13.3285,6800.0
2012-01-12 14:35:00,17.69,17.7,17.67,17.68,46600.0,13.336,13.3436,13.3209,13.3285,46600.0
2012-01-12 14:40:00,17.67,17.68,17.67,17.68,8900.0,13.3209,13.3285,13.3209,13.3285,8900.0
2012-01-12 14:45:00,17.68,17.68,17.65,17.66,16700.0,13.3285,13.3285,13.3059,13.3134,16700.0
2012-01-12 14:50:00,17.65,17.68,17.65,17.68,12200.0,13.3059,13.3285,13.3059,13.3285,12200.0
2012-01-12 14:55:00,17.68,17.68,17.67,17.68,11000.0,13.3285,13.3285,13.3209,13.3285,11000.0
2012-01-12 15:00:00,17.68,17.68,17.66,17.66,24200.0,13.3285,13.3285,13.3134,13.3134,24200.0
2012-01-12 15:05:00,17.66,17.66,17.64,17.66,23800.0,13.3134,13.3134,13.2983,13.3134,23800.0
2012-01-12 15:10:00,17.65,17.66,17.64,17.65,22300.0,13.3059,13.3134,13.2983,13.3059,22300.0
2012-01-12 15:15:00,17.64,17.67,17.64,17.66,26400.0,13.2983,13.3209,13.2983,13.3134,26400.0
2012-01-12 15:20:00,17.65,17.67,17.65,17.66,26600.0,13.3059,13.3209,13.3059,13.3134,26600.0
2012-01-12 15:25:00,17.66,17.67,17.66,17.66,11200.0,13.3134,13.3209,13.3134,13.3134,11200.0
2012-01-12 15:30:00,17.66,17.67,17.64,17.64,25600.0,13.3134,13.3209,13.2983,13.2983,25600.0
2012-01-12 15:35:00,17.64,17.65,17.64,17.64,13400.0,13.2983,13.3059,13.2983,13.2983,13400.0
2012-01-12 15:40:00,17.65,17.65,17.64,17.65,29000.0,13.3059,13.3059,13.2983,13.3059,29000.0
2012-01-12 15:45:00,17.65,17.66,17.63,17.66,72700.0,13.3059,13.3134,13.2908,13.3134,72700.0
2012-01-12 15:50:00,17.65,17.66,17.65,17.65,42200.0,13.3059,13.3134,13.3059,13.3059,42200.0
2012-01-12 15:55:00,17.65,17.66,17.63,17.63,245000.0,13.3059,13.3134,13.2908,13.2908,245000.0
2012-01-13 09:30:00,17.44,17.49,17.41,17.44,53800.0,13.1475,13.1852,13.1249,13.1475,53800.0
2012-01-13 09:35:00,17.43,17.54,17.43,17.53,24500.0,13.14,13.2229,13.14,13.2154,24500.0
2012-01-13 09:40:00,17.53,17.54,17.46,17.48,28300.0,13.2154,13.2229,13.1626,13.1777,28300.0
2012-01-13 09:45:00,17.48,17.58,17.48,17.58,10000.0,13.1777,13.2531,13.1777,13.2531,10000.0
2012-01-13 09:50:00,17.58,17.58,17.48,17.58,33900.0,13.2531,13.2531,13.1777,13.2531,33900.0
2012-01-13 09:55:00,17.59,17.62,17.55,17.62,125200.0,13.2606,13.2832,13.2305,13.2832,125200.0
2012-01-13 10:00:00,17.62,17.62,17.54,17.58,26200.0,13.2832,13.2832,13.2229,13.2531,26200.0
2012-01-13 10:05:00,17.57,17.57,17.51,17.52,55000.0,13.2456,13.2456,13.2003,13.2079,55000.0
2012-01-13 10:10:00,17.52,17.53,17.49,17.51,164700.0,13.2079,13.2154,13.1852,13.2003,164700.0
2012-01-13 10:15:00,17.5,17.53,17.5,17.51,39000.0,13.1928,13.2154,13.1928,13.2003,39000.0
2012-01-13 10:20:00,17.52,17.53,17.5,17.53,21100.0,13.2079,13.2154,13.1928,13.2154,21100.0
2012-01-13 10:25:00,17.54,17.59,17.54,17.57,26500.0,13.2229,13.2606,13.2229,13.2456,26500.0
2012-01-13 10:30:00,17.57,17.57,17.55,17.55,20300.0,13.2456,13.2456,13.2305,13.2305,20300.0
2012-01-13 10:35:00,17.55,17.58,17.54,17.55,26500.0,13.2305,13.2531,13.2229,13.2305,26500.0
2012-01-13 10:40:00,17.55,17.56,17.53,17.55,12900.0,13.2305,13.238,13.2154,13.2305,12900.0
2012-01-13 10:45:00,17.56,17.59,17.55,17.57,15700.0,13.238,13.2606,13.2305,13.2456,15700.0
2012-01-13 10:50:00,17.57,17.61,17.57,17.6,19700.0,13.2456,13.2757,13.2456,13.2682,19700.0
2012-01-13 10:55:00,17.6,17.65,17.6,17.64,28200.0,13.2682,13.3059,13.2682,13.2983,28200.0
2012-01-13 11:00:00,17.65,17.66,17.64,17.66,16400.0,13.3059,13.3134,13.2983,13.3134,16400.0
2012-01-13 11:05:00,17.66,17.69,17.65,17.69,21100.0,13.3134,13.336,13.3059,13.336,21100.0
2012-01-13 11:10:00,17.68,17.69,17.67,17.68,13900.0,13.3285,13.336,13.3209,13.3285,13900.0
2012-01-13 11:15:00,17.67,17.71,17.67,17.71,19600.0,13.3209,13.3511,13.3209,13.3511,19600.0
2012-01-13 11:20:00,17.7,17.75,17.7,17.75,26500.0,13.3436,13.3812,13.3436,13.3812,26500.0
2012-01-13 11:25:00,17.74,17.77,17.74,17.75,32700.0,13.3737,13.3963,13.3737,13.3812,32700.0
2012-01-13 11:30:00,17.75,17.76,17.71,17.72,25000.0,13.3812,13.3888,13.3511,13.3586,25000.0
2012-01-13 11:35:00,17.72,17.72,17.69,17.71,37800.0,13.3586,13.3586,13.336,13.3511,37800.0
2012-01-13 11:40:00,17.71,17.71,17.7,17.7,7600.0,13.3511,13.3511,13.3436,13.3436,7600.0
2012-01-13 11:45:00,17.7,17.7,17.68,17.69,16500.0,13.3436,13.3436,13.3285,13.336,16500.0
2012-01-13 11:50:00,17.68,17.69,17.65,17.67,20100.0,13.3285,13.336,13.3059,13.3209,20100.0
2012-01-13 11:55:00,17.67,17.67,17.65,17.66,8400.0,13.3209,13.3209,13.3059,13.3134,8400.0
2012-01-13 12:00:00,17.66,17.66,17.62,17.62,13800.0,13.3134,13.3134,13.2832,13.2832,13800.0
2012-01-13 12:05:00,17.62,17.64,17.62,17.64,20400.0,13.2832,13.2983,13.2832,13.2983,20400.0
2012-01-13 12:10:00,17.64,17.65,17.6,17.61,12400.0,13.2983,13.3059,13.2682,13.2757,12400.0
2012-01-13 12:15:00,17.61,17.63,17.6,17.63,64100.0,13.2757,13.2908,13.2682,13.2908,64100.0
2012-01-13 12:20:00,17.63,17.64,17.63,17.64,9200.0,13.2908,13.2983,13.2908,13.2983,9200.0
2012-01-13 12:25:00,17.64,17.65,17.63,17.63,9200.0,13.2983,13.3059,13.2908,13.2908,9200.0
2012-01-13 12:30:00,17.63,17.63,17.59,17.62,14100.0,13.2908,13.2908,13.2606,13.2832,14100.0
2012-01-13 12:35:00,17.61,17.63,17.61,17.63,13400.0,13.2757,13.2908,13.2757,13.2908,13400.0
2012-01-13 12:40:00,17.63,17.65,17.63,17.65,6400.0,13.2908,13.3059,13.2908,13.3059,6400.0
2012-01-13 12:45:00,17.66,17.66,17.63,17.63,7400.0,13.3134,13.3134,13.2908,13.2908,7400.0
2012-01-13 12:50:00,17.63,17.64,17.63,17.64,3900.0,13.2908,13.2983,13.2908,13.2983,3900.0
2012-01-13 12:55:00,17.63,17.65,17.63,17.64,8100.0,13.2908,13.3059,13.2908,13.2983,8100.0
2012-01-13 13:00:00,17.64,17.65,17.63,17.64,27700.0,13.2983,13.3059,13.2908,13.2983,27700.0
2012-01-13 13:05:00,17.64,17.64,17.6,17.6,24300.0,13.2983,13.2983,13.2682,13.2682,24300.0
2012-01-13 13:10:00,17.6,17.62,17.6,17.62,18300.0,13.2682,13.2832,13.2682,13.2832,18300.0
2012-01-13 13:15:00,17.61,17.64,17.6,17.63,97600.0,13.2757,13.2983,13.2682,13.2908,97600.0
2012-01-13 13:20:00,17.63,17.63,17.61,17.62,7500.0,13.2908,13.2908,13.2757,13.2832,7500.0
2012-01-13 13:25:00,17.62,17.63,17.61,17.63,9900.0,13.2832,13.2908,13.2757,13.2908,9900.0
2012-01-13 13:30:00,17.63,17.65,17.62,17.65,12300.0,13.2908,13.3059,13.2832,13.3059,12300.0
2012-01-13 13:35:00,17.64,17.66,17.63,17.63,13500.0,13.2983,13.3134,13.2908,13.2908,13500.0
2012-01-13 13:40:00,17.63,17.63,17.62,17.63,57100.0,13.2908,13.2908,13.2832,13.2908,57100.0
2012-01-13 13:45:00,17.62,17.66,17.62,17.65,9600.0,13.2832,13.3134,13.2832,13.3059,9600.0
2012-01-13 13:50:00,17.64,17.69,17.64,17.64,69100.0,13.2983,13.336,13.2983,13.2983,69100.0
2012-01-13 13:55:00,17.64,17.64,17.63,17.64,9300.0,13.2983,13.2983,13.2908,13.2983,9300.0
2012-01-13 14:00:00,17.64,17.64,17.63,17.64,10400.0,13.2983,13.2983,13.2908,13.2983,10400.0
2012-01-13 14:05:00,17.64,17.64,17.63,17.64,12300.0,13.2983,13.2983,13.2908,13.2983,12300.0
2012-01-13 14:10:00,17.64,17.66,17.64,17.65,17300.0,13.2983,13.3134,13.2983,13.3059,17300.0
2012-01-13 14:15:00,17.66,17.66,17.63,17.64,31600.0,13.3134,13.3134,13.2908,13.2983,31600.0
2012-01-13 14:20:00,17.64,17.64,17.63,17.64,2100.0,13.2983,13.2983,13.2908,13.2983,2100.0
2012-01-13 14:25:00,17.64,17.64,17.62,17.64,85900.0,13.2983,13.2983,13.2832,13.2983,85900.0
2012-01-13 14:30:00,17.64,17.64,17.63,17.64,74500.0,13.2983,13.2983,13.2908,13.2983,74500.0
2012-01-13 14:35:00,17.64,17.64,17.63,17.64,17100.0,13.2983,13.2983,13.2908,13.2983,17100.0
2012-01-13 14:40:00,17.64,17.64,17.63,17.64,4900.0,13.2983,13.2983,13.2908,13.2983,4900.0
2012-01-13 14:45:00,17.63,17.64,17.63,17.64,6500.0,13.2908,13.2983,13.2908,13.2983,6500.0
2012-01-13 14:50:00,17.63,17.64,17.63,17.64,11900.0,13.2908,13.2983,13.2908,13.2983,11900.0
2012-01-13 14:55:00,17.64,17.64,17.63,17.64,3900.0,13.2983,13.2983,13.2908,13.2983,3900.0
2012-01-13 15:00:00,17.64,17.65,17.64,17.64,64900.0,13.2983,13.3059,13.2983,13.2983,64900.0
2012-01-13 15:05:00,17.64,17.66,17.64,17.66,18300.0,13.2983,13.3134,13.2983,13.3134,18300.0
2012-01-13 15:10:00,17.66,17.67,17.64,17.66,21400.0,13.3134,13.3209,13.2983,13.3134,21400.0
2012-01-13 15:15:00,17.66,17.68,17.64,17.64,33400.0,13.3134,13.3285,13.2983,13.2983,33400.0
2012-01-13 15:20:00,17.64,17.65,17.64,17.64,10200.0,13.2983,13.3059,13.2983,13.2983,10200.0
2012-01-13 15:25:00,17.63,17.65,17.63,17.65,21500.0,13.2908,13.3059,13.2908,13.3059,21500.0
2012-01-13 15:30:00,17.64,17.65,17.64,17.65,11000.0,13.2983,13.3059,13.2983,13.3059,11000.0
2012-01-13 15:35:00,17.64,17.68,17.64,17.65,30500.0,13.2983,13.3285,13.2983,13.3059,30500.0
2012-01-13 15:40:00,17.65,17.67,17.65,17.66,40800.0,13.3059,13.3209,13.3059,13.3134,40800.0
2012-01-13 15:45:00,17.67,17.69,17.6,17.64,190100.0,13.3209,13.336,13.2682,13.2983,190100.0
2012-01-13 15:50:00,17.65,17.67,17.65,17.67,71700.0,13.3059,13.3209,13.3059,13.3209,71700.0
2012-01-13 15:55:00,17.66,17.69,17.66,17.67,74300.0,13.3134,13.336,13.3134,13.3209,74300.0
2012-01-17 09:30:00,17.9,17.94,17.81,17.86,44200.0,13.4943,13.5245,13.4265,13.4642,44200.0
2012-01-17 09:35:00,17.87,17.87,17.8,17.81,19100.0,13.4717,13.4717,13.4189,13.4265,19100.0
2012-01-17 09:40:00,17.81,17.82,17.69,17.73,23500.0,13.4265,13.434,13.336,13.3662,23500.0
2012-01-17 09:45:00,17.73,17.81,17.73,17.75,29700.0,13.3662,13.4265,13.3662,13.3812,29700.0
2012-01-17 09:50:00,17.74,17.79,17.73,17.78,22400.0,13.3737,13.4114,13.3662,13.4039,22400.0
2012-01-17 09:55:00,17.78,17.79,17.76,17.79,13200.0,13.4039,13.4114,13.3888,13.4114,13200.0
2012-01-17 10:00:00,17.79,17.8,17.72,17.73,33200.0,13.4114,13.4189,13.3586,13.3662,33200.0
2012-01-17 10:05:00,17.72,17.77,17.7,17.74,30600.0,13.3586,13.3963,13.3436,13.3737,30600.0
2012-01-17 10:10:00,17.74,17.76,17.72,17.76,24300.0,13.3737,13.3888,13.3586,13.3888,24300.0
2012-01-17 10:15:00,17.76,17.77,17.76,17.76,11900.0,13.3888,13.3963,13.3888,13.3888,11900.0
2012-01-17 10:20:00,17.77,17.77,17.73,17.75,22700.0,13.3963,13.3963,13.3662,13.3812,22700.0
2012-01-17 10:25:00,17.74,17.75,17.73,17.74,17800.0,13.3737,13.3812,13.3662,13.3737,17800.0
2012-01-17 10:30:00,17.74,17.75,17.73,17.75,25700.0,13.3737,13.3812,13.3662,13.3812,25700.0
2012-01-17 10:35:00,17.74,17.75,17.73,17.74,8800.0,13.3737,13.3812,13.3662,13.3737,8800.0
2012-01-17 10:40:00,17.74,17.75,17.73,17.73,44200.0,13.3737,13.3812,13.3662,13.3662,44200.0
2012-01-17 10:45:00,17.73,17.74,17.71,17.71,10200.0,13.3662,13.3737,13.3511,13.3511,10200.0
2012-01-17 10:50:00,17.71,17.73,17.71,17.73,14900.0,13.3511,13.3662,13.3511,13.3662,14900.0
2012-01-17 10:55:00,17.73,17.75,17.72,17.73,32800.0,13.3662,13.3812,13.3586,13.3662,32800.0
2012-01-17 11:00:00,17.73,17.75,17.73,17.75,28200.0,13.3662,13.3812,13.3662,13.3812,28200.0
2012-01-17 11:05:00,17.75,17.76,17.74,17.76,17700.0,13.3812,13.3888,13.3737,13.3888,17700.0
2012-01-17 11:10:00,17.76,17.76,17.75,17.75,17700.0,13.3888,13.3888,13.3812,13.3812,17700.0
2012-01-17 11:15:00,17.75,17.76,17.73,17.73,40600.0,13.3812,13.3888,13.3662,13.3662,40600.0
2012-01-17 11:20:00,17.73,17.74,17.72,17.74,14800.0,13.3662,13.3737,13.3586,13.3737,14800.0
2012-01-17 11:25:00,17.74,17.74,17.73,17.74,14000.0,13.3737,13.3737,13.3662,13.3737,14000.0
2012-01-17 11:30:00,17.74,17.75,17.73,17.73,15700.0,13.3737,13.3812,13.3662,13.3662,15700.0
2012-01-17 11:35:00,17.74,17.75,17.73,17.74,13400.0,13.3737,13.3812,13.3662,13.3737,13400.0
2012-01-17 11:40:00,17.74,17.75,17.73,17.73,7200.0,13.3737,13.3812,13.3662,13.3662,7200.0
2012-01-17 11:45:00,17.74,17.74,17.7,17.71,19400.0,13.3737,13.3737,13.3436,13.3511,19400.0
2012-01-17 11:50:00,17.72,17.73,17.71,17.72,10400.0,13.3586,13.3662,13.3511,13.3586,10400.0
2012-01-17 11:55:00,17.71,17.71,17.66,17.66,15600.0,13.3511,13.3511,13.3134,13.3134,15600.0
2012-01-17 12:00:00,17.66,17.68,17.65,17.68,18600.0,13.3134,13.3285,13.3059,13.3285,18600.0
2012-01-17 12:05:00,17.68,17.73,17.67,17.72,177600.0,13.3285,13.3662,13.3209,13.3586,177600.0
2012-01-17 12:10:00,17.73,17.74,17.73,17.73,25700.0,13.3662,13.3737,13.3662,13.3662,25700.0
2012-01-17 12:15:00,17.73,17.74,17.73,17.74,24500.0,13.3662,13.3737,13.3662,13.3737,24500.0
2012-01-17 12:20:00,17.73,17.75,17.73,17.74,12500.0,13.3662,13.3812,13.3662,13.3737,12500.0
2012-01-17 12:25:00,17.75,17.75,17.73,17.74,13000.0,13.3812,13.3812,13.3662,13.3737,13000.0
2012-01-17 12:30:00,17.73,17.74,17.73,17.73,12500.0,13.3662,13.3737,13.3662,13.3662,12500.0
2012-01-17 12:35:00,17.73,17.73,17.7,17.7,31500.0,13.3662,13.3662,13.3436,13.3436,31500.0
2012-01-17 12:40:00,17.7,17.7,17.69,17.69,3400.0,13.3436,13.3436,13.336,13.336,3400.0
2012-01-17 12:45:00,17.69,17.71,17.69,17.7,17700.0,13.336,13.3511,13.336,13.3436,17700.0
2012-01-17 12:50:00,17.7,17.71,17.69,17.71,40700.0,13.3436,13.3511,13.336,13.3511,40700.0
2012-01-17 12:55:00,17.71,17.71,17.69,17.69,10300.0,13.3511,13.3511,13.336,13.336,10300.0
2012-01-17 13:00:00,17.7,17.7,17.68,17.7,9400.0,13.3436,13.3436,13.3285,13.3436,9400.0
2012-01-17 13:05:00,17.69,17.7,17.69,17.7,5800.0,13.336,13.3436,13.336,13.3436,5800.0
2012-01-17 13:10:00,17.69,17.7,17.69,17.7,28000.0,13.336,13.3436,13.336,13.3436,28000.0
2012-01-17 13:15:00,17.71,17.71,17.69,17.7,17100.0,13.3511,13.3511,13.336,13.3436,17100.0
2012-01-17 13:20:00,17.7,17.7,17.69,17.7,28600.0,13.3436,13.3436,13.336,13.3436,28600.0
2012-01-17 13:25:00,17.7,17.7,17.69,17.7,4200.0,13.3436,13.3436,13.336,13.3436,4200.0
2012-01-17 13:30:00,17.7,17.7,17.67,17.69,61600.0,13.3436,13.3436,13.3209,13.336,61600.0
2012-01-17 13:35:00,17.69,17.7,17.69,17.7,13500.0,13.336,13.3436,13.336,13.3436,13500.0
2012-01-17 13:40:00,17.69,17.7,17.68,17.69,10000.0,13.336,13.3436,13.3285,13.336,10000.0
2012-01-17 13:45:00,17.7,17.7,17.69,17.69,8100.0,13.3436,13.3436,13.336,13.336,8100.0
2012-01-17 13:50:00,17.69,17.7,17.69,17.69,5900.0,13.336,13.3436,13.336,13.336,5900.0
2012-01-17 13:55:00,17.69,17.7,17.69,17.69,3600.0,13.336,13.3436,13.336,13.336,3600.0
2012-01-17 14:00:00,17.69,17.7,17.69,17.69,3800.0,13.336,13.3436,13.336,13.336,3800.0
2012-01-17 14:05:00,17.7,17.7,17.67,17.67,18900.0,13.3436,13.3436,13.3209,13.3209,18900.0
2012-01-17 14:10:00,17.67,17.67,17.64,17.65,47300.0,13.3209,13.3209,13.2983,13.3059,47300.0
2012-01-17 14:15:00,17.65,17.66,17.64,17.64,7100.0,13.3059,13.3134,13.2983,13.2983,7100.0
2012-01-17 14:20:00,17.64,17.65,17.62,17.63,35800.0,13.2983,13.3059,13.2832,13.2908,35800.0
2012-01-17 14:25:00,17.62,17.63,17.58,17.58,18000.0,13.2832,13.2908,13.2531,13.2531,18000.0
2012-01-17 14:30:00,17.58,17.59,17.48,17.5,77700.0,13.2531,13.2606,13.1777,13.1928,77700.0
2012-01-17 14:35:00,17.5,17.54,17.49,17.54,20800.0,13.1928,13.2229,13.1852,13.2229,20800.0
2012-01-17 14:40:00,17.54,17.54,17.53,17.54,8400.0,13.2229,13.2229,13.2154,13.2229,8400.0
2012-01-17 14:45:00,17.53,17.54,17.46,17.47,31100.0,13.2154,13.2229,13.1626,13.1702,31100.0
2012-01-17 14:50:00,17.47,17.48,17.43,17.43,17800.0,13.1702,13.1777,13.14,13.14,17800.0
2012-01-17 14:55:00,17.43,17.44,17.4,17.4,17600.0,13.14,13.1475,13.1174,13.1174,17600.0
2012-01-17 15:00:00,17.41,17.42,17.36,17.37,77500.0,13.1249,13.1325,13.0872,13.0948,77500.0
2012-01-17 15:05:00,17.37,17.37,17.26,17.27,173600.0,13.0948,13.0948,13.0118,13.0194,173600.0
2012-01-17 15:10:00,17.26,17.27,17.22,17.23,73500.0,13.0118,13.0194,12.9817,12.9892,73500.0
2012-01-17 15:15:00,17.23,17.23,17.19,17.2,55800.0,12.9892,12.9892,12.9591,12.9666,55800.0
2012-01-17 15:20:00,17.21,17.29,17.2,17.28,48200.0,12.9742,13.0345,12.9666,13.0269,48200.0
2012-01-17 15:25:00,17.28,17.28,17.2,17.25,88400.0,13.0269,13.0269,12.9666,13.0043,88400.0
2012-01-17 15:30:00,17.24,17.26,17.22,17.26,61400.0,12.9968,13.0118,12.9817,13.0118,61400.0
2012-01-17 15:35:00,17.26,17.27,17.23,17.25,67500.0,13.0118,13.0194,12.9892,13.0043,67500.0
2012-01-17 15:40:00,17.24,17.25,17.23,17.24,50600.0,12.9968,13.0043,12.9892,12.9968,50600.0
2012-01-17 15:45:00,17.25,17.29,17.24,17.25,149500.0,13.0043,13.0345,12.9968,13.0043,149500.0
2012-01-17 15:50:00,17.26,17.26,17.22,17.24,60500.0,13.0118,13.0118,12.9817,12.9968,60500.0
2012-01-17 15:55:00,17.24,17.25,17.22,17.23,271600.0,12.9968,13.0043,12.9817,12.9892,271600.0
2012-01-18 09:30:00,17.31,17.35,17.12,17.14,53400.0,13.0495,13.0797,12.9063,12.9214,53400.0
2012-01-18 09:35:00,17.13,17.2,17.12,17.16,28400.0,12.9138,12.9666,12.9063,12.9365,28400.0
2012-01-18 09:40:00,17.16,17.25,17.13,17.22,40700.0,12.9365,13.0043,12.9138,12.9817,40700.0
2012-01-18 09:45:00,17.23,17.23,17.2,17.22,28300.0,12.9892,12.9892,12.9666,12.9817,28300.0
2012-01-18 09:50:00,17.21,17.31,17.21,17.31,43700.0,12.9742,13.0495,12.9742,13.0495,43700.0
2012-01-18 09:55:00,17.3,17.32,17.28,17.29,25300.0,13.042,13.0571,13.0269,13.0345,25300.0
2012-01-18 10:00:00,17.29,17.3,17.26,17.28,38800.0,13.0345,13.042,13.0118,13.0269,38800.0
2012-01-18 10:05:00,17.27,17.28,17.26,17.27,18100.0,13.0194,13.0269,13.0118,13.0194,18100.0
2012-01-18 10:10:00,17.27,17.3,17.27,17.3,17900.0,13.0194,13.042,13.0194,13.042,17900.0
2012-01-18 10:15:00,17.3,17.3,17.28,17.3,25600.0,13.042,13.042,13.0269,13.042,25600.0
2012-01-18 10:20:00,17.3,17.36,17.29,17.36,45600.0,13.042,13.0872,13.0345,13.0872,45600.0
2012-01-18 10:25:00,17.35,17.38,17.35,17.38,40100.0,13.0797,13.1023,13.0797,13.1023,40100.0
2012-01-18 10:30:00,17.39,17.42,17.37,17.4,44800.0,13.1099,13.1325,13.0948,13.1174,44800.0
2012-01-18 10:35:00,17.41,17.41,17.34,17.35,34900.0,13.1249,13.1249,13.0722,13.0797,34900.0
2012-01-18 10:40:00,17.35,17.35,17.31,17.34,22000.0,13.0797,13.0797,13.0495,13.0722,22000.0
2012-01-18 10:45:00,17.34,17.35,17.34,17.35,104300.0,13.0722,13.0797,13.0722,13.0797,104300.0
2012-01-18 10:50:00,17.35,17.35,17.34,17.35,239100.0,13.0797,13.0797,13.0722,13.0797,239100.0
2012-01-18 10:55:00,17.35,17.36,17.35,17.36,9600.0,13.0797,13.0872,13.0797,13.0872,9600.0
2012-01-18 11:00:00,17.36,17.38,17.36,17.36,26400.0,13.0872,13.1023,13.0872,13.0872,26400.0
2012-01-18 11:05:00,17.37,17.37,17.33,17.34,72700.0,13.0948,13.0948,13.0646,13.0722,72700.0
2012-01-18 11:10:00,17.33,17.36,17.33,17.36,20900.0,13.0646,13.0872,13.0646,13.0872,20900.0
2012-01-18 11:15:00,17.35,17.36,17.33,17.34,22400.0,13.0797,13.0872,13.0646,13.0722,22400.0
2012-01-18 11:20:00,17.34,17.34,17.33,17.34,21200.0,13.0722,13.0722,13.0646,13.0722,21200.0
2012-01-18 11:25:00,17.34,17.34,17.33,17.34,17900.0,13.0722,13.0722,13.0646,13.0722,17900.0
2012-01-18 11:30:00,17.34,17.36,17.33,17.36,40400.0,13.0722,13.0872,13.0646,13.0872,40400.0
2012-01-18 11:35:00,17.36,17.36,17.32,17.33,43100.0,13.0872,13.0872,13.0571,13.0646,43100.0
2012-01-18 11:40:00,17.33,17.34,17.33,17.34,12900.0,13.0646,13.0722,13.0646,13.0722,12900.0
2012-01-18 11:45:00,17.34,17.34,17.33,17.33,5300.0,13.0722,13.0722,13.0646,13.0646,5300.0
2012-01-18 11:50:00,17.34,17.34,17.29,17.29,42500.0,13.0722,13.0722,13.0345,13.0345,42500.0
2012-01-18 11:55:00,17.3,17.3,17.28,17.3,24300.0,13.042,13.042,13.0269,13.042,24300.0
2012-01-18 12:00:00,17.3,17.31,17.29,17.3,29500.0,13.042,13.0495,13.0345,13.042,29500.0
2012-01-18 12:05:00,17.29,17.3,17.27,17.28,6100.0,13.0345,13.042,13.0194,13.0269,6100.0
2012-01-18 12:10:00,17.27,17.28,17.17,17.18,115600.0,13.0194,13.0269,12.944,12.9515,115600.0
2012-01-18 12:15:00,17.18,17.19,17.12,17.13,62700.0,12.9515,12.9591,12.9063,12.9138,62700.0
2012-01-18 12:20:00,17.13,17.2,17.12,17.2,34000.0,12.9138,12.9666,12.9063,12.9666,34000.0
2012-01-18 12:25:00,17.19,17.23,17.18,17.23,38000.0,12.9591,12.9892,12.9515,12.9892,38000.0
2012-01-18 12:30:00,17.22,17.25,17.2,17.21,24000.0,12.9817,13.0043,12.9666,12.9742,24000.0
2012-01-18 12:35:00,17.21,17.21,17.2,17.2,10600.0,12.9742,12.9742,12.9666,12.9666,10600.0
2012-01-18 12:40:00,17.21,17.22,17.21,17.22,10000.0,12.9742,12.9817,12.9742,12.9817,10000.0
2012-01-18 12:45:00,17.21,17.24,17.21,17.23,8100.0,12.9742,12.9968,12.9742,12.9892,8100.0
2012-01-18 12:50:00,17.24,17.25,17.23,17.24,5000.0,12.9968,13.0043,12.9892,12.9968,5000.0
2012-01-18 12:55:00,17.24,17.26,17.24,17.26,12700.0,12.9968,13.0118,12.9968,13.0118,12700.0
2012-01-18 13:00:00,17.26,17.26,17.25,17.26,9300.0,13.0118,13.0118,13.0043,13.0118,9300.0
2012-01-18 13:05:00,17.26,17.26,17.25,17.25,4900.0,13.0118,13.0118,13.0043,13.0043,4900.0
2012-01-18 13:10:00,17.26,17.26,17.25,17.26,4900.0,13.0118,13.0118,13.0043,13.0118,4900.0
2012-01-18 13:15:00,17.26,17.26,17.2,17.2,19100.0,13.0118,13.0118,12.9666,12.9666,19100.0
2012-01-18 13:20:00,17.21,17.21,17.2,17.21,11000.0,12.9742,12.9742,12.9666,12.9742,11000.0
2012-01-18 13:25:00,17.21,17.21,17.2,17.2,8400.0,12.9742,12.9742,12.9666,12.9666,8400.0
2012-01-18 13:30:00,17.2,17.23,17.2,17.23,20200.0,12.9666,12.9892,12.9666,12.9892,20200.0
2012-01-18 13:35:00,17.23,17.23,17.2,17.21,25400.0,12.9892,12.9892,12.9666,12.9742,25400.0
2012-01-18 13:40:00,17.21,17.21,17.2,17.21,2300.0,12.9742,12.9742,12.9666,12.9742,2300.0
2012-01-18 13:45:00,17.2,17.21,17.2,17.21,3600.0,12.9666,12.9742,12.9666,12.9742,3600.0
2012-01-18 13:50:00,17.2,17.21,17.18,17.2,21700.0,12.9666,12.9742,12.9515,12.9666,21700.0
2012-01-18 13:55:00,17.2,17.21,17.2,17.2,13600.0,12.9666,12.9742,12.9666,12.9666,13600.0
2012-01-18 14:00:00,17.2,17.21,17.19,17.2,20100.0,12.9666,12.9742,12.9591,12.9666,20100.0
2012-01-18 14:05:00,17.2,17.23,17.19,17.23,18100.0,12.9666,12.9892,12.9591,12.9892,18100.0
2012-01-18 14:10:00,17.23,17.23,17.22,17.23,1500.0,12.9892,12.9892,12.9817,12.9892,1500.0
2012-01-18 14:15:00,17.22,17.25,17.22,17.25,15900.0,12.9817,13.0043,12.9817,13.0043,15900.0
2012-01-18 14:20:00,17.25,17.25,17.24,17.25,5900.0,13.0043,13.0043,12.9968,13.0043,5900.0
2012-01-18 14:25:00,17.24,17.25,17.24,17.25,6000.0,12.9968,13.0043,12.9968,13.0043,6000.0
2012-01-18 14:30:00,17.25,17.25,17.2,17.2,53400.0,13.0043,13.0043,12.9666,12.9666,53400.0
2012-01-18 14:35:00,17.22,17.23,17.2,17.21,125900.0,12.9817,12.9892,12.9666,12.9742,125900.0
2012-01-18 14:40:00,17.21,17.21,17.2,17.2,16500.0,12.9742,12.9742,12.9666,12.9666,16500.0
2012-01-18 14:45:00,17.21,17.21,17.19,17.2,27300.0,12.9742,12.9742,12.9591,12.9666,27300.0
2012-01-18 14:50:00,17.19,17.19,17.18,17.19,7400.0,12.9591,12.9591,12.9515,12.9591,7400.0
2012-01-18 14:55:00,17.19,17.21,17.18,17.21,272200.0,12.9591,12.9742,12.9515,12.9742,272200.0
2012-01-18 15:00:00,17.21,17.21,17.19,17.19,38700.0,12.9742,12.9742,12.9591,12.9591,38700.0
2012-01-18 15:05:00,17.2,17.2,17.19,17.2,9600.0,12.9666,12.9666,12.9591,12.9666,9600.0
2012-01-18 15:10:00,17.2,17.23,17.19,17.21,36900.0,12.9666,12.9892,12.9591,12.9742,36900.0
2012-01-18 15:15:00,17.22,17.23,17.21,17.22,34400.0,12.9817,12.9892,12.9742,12.9817,34400.0
2012-01-18 15:20:00,17.21,17.22,17.21,17.22,27400.0,12.9742,12.9817,12.9742,12.9817,27400.0
2012-01-18 15:25:00,17.21,17.23,17.21,17.23,25000.0,12.9742,12.9892,12.9742,12.9892,25000.0
2012-01-18 15:30:00,17.22,17.23,17.2,17.21,39700.0,12.9817,12.9892,12.9666,12.9742,39700.0
2012-01-18 15:35:00,17.21,17.21,17.2,17.21,43700.0,12.9742,12.9742,12.9666,12.9742,43700.0
2012-01-18 15:40:00,17.21,17.21,17.2,17.21,19700.0,12.9742,12.9742,12.9666,12.9742,19700.0
2012-01-18 15:45:00,17.21,17.23,17.21,17.22,71800.0,12.9742,12.9892,12.9742,12.9817,71800.0
2012-01-18 15:50:00,17.22,17.22,17.21,17.21,57500.0,12.9817,12.9817,12.9742,12.9742,57500.0
2012-01-18 15:55:00,17.22,17.24,17.21,17.24,128100.0,12.9817,12.9968,12.9742,12.9968,128100.0
2012-01-19 09:30:00,17.26,17.29,17.2,17.25,53200.0,13.0118,13.0345,12.9666,13.0043,53200.0
2012-01-19 09:35:00,17.25,17.25,17.15,17.16,37500.0,13.0043,13.0043,12.9289,12.9365,37500.0
2012-01-19 09:40:00,17.17,17.2,17.14,17.15,20700.0,12.944,12.9666,12.9214,12.9289,20700.0
2012-01-19 09:45:00,17.15,17.2,17.15,17.19,21900.0,12.9289,12.9666,12.9289,12.9591,21900.0
2012-01-19 09:50:00,17.2,17.2,17.15,17.15,25800.0,12.9666,12.9666,12.9289,12.9289,25800.0
2012-01-19 09:55:00,17.15,17.17,17.14,17.16,27300.0,12.9289,12.944,12.9214,12.9365,27300.0
2012-01-19 10:00:00,17.16,17.16,17.1,17.11,51600.0,12.9365,12.9365,12.8912,12.8988,51600.0
2012-01-19 10:05:00,17.1,17.11,17.05,17.07,61500.0,12.8912,12.8988,12.8535,12.8686,61500.0
2012-01-19 10:10:00,17.08,17.08,17.03,17.04,50900.0,12.8762,12.8762,12.8385,12.846,50900.0
2012-01-19 10:15:00,17.04,17.05,17.04,17.04,13000.0,12.846,12.8535,12.846,12.846,13000.0
2012-01-19 10:20:00,17.04,17.05,17.03,17.04,14400.0,12.846,12.8535,12.8385,12.846,14400.0
2012-01-19 10:25:00,17.03,17.05,17.02,17.04,26900.0,12.8385,12.8535,12.8309,12.846,26900.0
2012-01-19 10:30:00,17.03,17.08,17.03,17.07,26900.0,12.8385,12.8762,12.8385,12.8686,26900.0
2012-01-19 10:35:00,17.08,17.09,17.03,17.03,27900.0,12.8762,12.8837,12.8385,12.8385,27900.0
2012-01-19 10:40:00,17.03,17.04,17.02,17.02,22500.0,12.8385,12.846,12.8309,12.8309,22500.0
2012-01-19 10:45:00,17.03,17.03,17.01,17.02,13100.0,12.8385,12.8385,12.8234,12.8309,13100.0
2012-01-19 10:50:00,17.01,17.02,17.01,17.02,18200.0,12.8234,12.8309,12.8234,12.8309,18200.0
2012-01-19 10:55:00,17.02,17.03,16.98,16.99,31100.0,12.8309,12.8385,12.8008,12.8083,31100.0
2012-01-19 11:00:00,16.99,17.0,16.98,16.98,23700.0,12.8083,12.8158,12.8008,12.8008,23700.0
2012-01-19 11:05:00,16.98,16.99,16.97,16.99,24600.0,12.8008,12.8083,12.7932,12.8083,24600.0
2012-01-19 11:10:00,16.98,17.01,16.98,17.0,45300.0,12.8008,12.8234,12.8008,12.8158,45300.0
2012-01-19 11:15:00,17.0,17.02,16.99,17.0,36100.0,12.8158,12.8309,12.8083,12.8158,36100.0
2012-01-19 11:20:00,17.01,17.01,16.99,17.0,30700.0,12.8234,12.8234,12.8083,12.8158,30700.0
2012-01-19 11:25:00,17.01,17.01,16.99,17.0,10400.0,12.8234,12.8234,12.8083,12.8158,10400.0
2012-01-19 11:30:00,17.0,17.01,16.99,17.0,35200.0,12.8158,12.8234,12.8083,12.8158,35200.0
2012-01-19 11:35:00,17.0,17.02,16.99,17.02,15400.0,12.8158,12.8309,12.8083,12.8309,15400.0
2012-01-19 11:40:00,17.02,17.02,17.0,17.0,34200.0,12.8309,12.8309,12.8158,12.8158,34200.0
2012-01-19 11:45:00,17.0,17.01,16.96,16.97,40700.0,12.8158,12.8234,12.7857,12.7932,40700.0
2012-01-19 11:50:00,16.97,16.97,16.95,16.97,54800.0,12.7932,12.7932,12.7781,12.7932,54800.0
2012-01-19 11:55:00,16.96,16.97,16.95,16.95,27100.0,12.7857,12.7932,12.7781,12.7781,27100.0
2012-01-19 12:00:00,16.95,16.96,16.95,16.95,21500.0,12.7781,12.7857,12.7781,12.7781,21500.0
2012-01-19 12:05:00,16.95,16.96,16.88,16.88,44000.0,12.7781,12.7857,12.7254,12.7254,44000.0
2012-01-19 12:10:00,16.88,16.89,16.86,16.87,62000.0,12.7254,12.7329,12.7103,12.7178,62000.0
2012-01-19 12:15:00,16.87,16.87,16.8,16.81,40200.0,12.7178,12.7178,12.6651,12.6726,40200.0
2012-01-19 12:20:00,16.81,16.83,16.77,16.78,39200.0,12.6726,12.6877,12.6425,12.65,39200.0
2012-01-19 12:25:00,16.77,16.79,16.76,16.76,32200.0,12.6425,12.6575,12.6349,12.6349,32200.0
2012-01-19 12:30:00,16.77,16.77,16.75,16.77,40300.0,12.6425,12.6425,12.6274,12.6425,40300.0
2012-01-19 12:35:00,16.77,16.79,16.76,16.79,48100.0,12.6425,12.6575,12.6349,12.6575,48100.0
2012-01-19 12:40:00,16.79,16.84,16.78,16.84,30200.0,12.6575,12.6952,12.65,12.6952,30200.0
2012-01-19 12:45:00,16.83,16.84,16.8,16.8,41100.0,12.6877,12.6952,12.6651,12.6651,41100.0
2012-01-19 12:50:00,16.8,16.8,16.77,16.78,19400.0,12.6651,12.6651,12.6425,12.65,19400.0
2012-01-19 12:55:00,16.77,16.77,16.73,16.73,23400.0,12.6425,12.6425,12.6123,12.6123,23400.0
2012-01-19 13:00:00,16.73,16.77,16.72,16.77,35200.0,12.6123,12.6425,12.6048,12.6425,35200.0
2012-01-19 13:05:00,16.77,16.77,16.76,16.77,13700.0,12.6425,12.6425,12.6349,12.6425,13700.0
2012-01-19 13:10:00,16.77,16.77,16.74,16.75,19600.0,12.6425,12.6425,12.6198,12.6274,19600.0
2012-01-19 13:15:00,16.75,16.75,16.72,16.73,20000.0,12.6274,12.6274,12.6048,12.6123,20000.0
2012-01-19 13:20:00,16.73,16.73,16.7,16.71,21900.0,12.6123,12.6123,12.5897,12.5972,21900.0
2012-01-19 13:25:00,16.71,16.73,16.71,16.73,21900.0,12.5972,12.6123,12.5972,12.6123,21900.0
2012-01-19 13:30:00,16.73,16.73,16.69,16.7,22300.0,12.6123,12.6123,12.5821,12.5897,22300.0
2012-01-19 13:35:00,16.7,16.71,16.67,16.69,32400.0,12.5897,12.5972,12.5671,12.5821,32400.0
2012-01-19 13:40:00,16.69,16.69,16.67,16.67,29500.0,12.5821,12.5821,12.5671,12.5671,29500.0
2012-01-19 13:45:00,16.67,16.67,16.62,16.62,38500.0,12.5671,12.5671,12.5294,12.5294,38500.0
2012-01-19 13:50:00,16.63,16.63,16.61,16.62,37500.0,12.5369,12.5369,12.5218,12.5294,37500.0
2012-01-19 13:55:00,16.63,16.63,16.6,16.6,45000.0,12.5369,12.5369,12.5143,12.5143,45000.0
2012-01-19 14:00:00,16.61,16.65,16.6,16.64,33100.0,12.5218,12.552,12.5143,12.5444,33100.0
2012-01-19 14:05:00,16.65,16.65,16.63,16.63,45000.0,12.552,12.552,12.5369,12.5369,45000.0
2012-01-19 14:10:00,16.64,16.64,16.62,16.62,22100.0,12.5444,12.5444,12.5294,12.5294,22100.0
2012-01-19 14:15:00,16.61,16.62,16.6,16.6,28300.0,12.5218,12.5294,12.5143,12.5143,28300.0
2012-01-19 14:20:00,16.61,16.61,16.58,16.59,33300.0,12.5218,12.5218,12.4992,12.5068,33300.0
2012-01-19 14:25:00,16.58,16.59,16.55,16.56,49400.0,12.4992,12.5068,12.4766,12.4841,49400.0
2012-01-19 14:30:00,16.56,16.56,16.53,16.54,91400.0,12.4841,12.4841,12.4615,12.4691,91400.0
2012-01-19 14:35:00,16.54,16.54,16.52,16.52,34800.0,12.4691,12.4691,12.454,12.454,34800.0
2012-01-19 14:40:00,16.52,16.53,16.52,16.53,20600.0,12.454,12.4615,12.454,12.4615,20600.0
2012-01-19 14:45:00,16.52,16.53,16.51,16.52,58600.0,12.454,12.4615,12.4464,12.454,58600.0
2012-01-19 14:50:00,16.52,16.52,16.5,16.51,47400.0,12.454,12.454,12.4389,12.4464,47400.0
2012-01-19 14:55:00,16.5,16.51,16.49,16.5,54400.0,12.4389,12.4464,12.4314,12.4389,54400.0
2012-01-19 15:00:00,16.5,16.5,16.48,16.48,49600.0,12.4389,12.4389,12.4238,12.4238,49600.0
2012-01-19 15:05:00,16.49,16.49,16.41,16.43,104300.0,12.4314,12.4314,12.3711,12.3861,104300.0
2012-01-19 15:10:00,16.43,16.43,16.4,16.41,79400.0,12.3861,12.3861,12.3635,12.3711,79400.0
2012-01-19 15:15:00,16.41,16.41,16.32,16.36,136400.0,12.3711,12.3711,12.3032,12.3334,136400.0
2012-01-19 15:20:00,16.36,16.46,16.35,16.41,82200.0,12.3334,12.4088,12.3258,12.3711,82200.0
2012-01-19 15:25:00,16.41,16.42,16.38,16.39,87700.0,12.3711,12.3786,12.3484,12.356,87700.0
2012-01-19 15:30:00,16.39,16.44,16.39,16.44,64500.0,12.356,12.3937,12.356,12.3937,64500.0
2012-01-19 15:35:00,16.44,16.44,16.41,16.44,99200.0,12.3937,12.3937,12.3711,12.3937,99200.0
2012-01-19 15:40:00,16.43,16.47,16.43,16.45,92700.0,12.3861,12.4163,12.3861,12.4012,92700.0
2012-01-19 15:45:00,16.45,16.45,16.4,16.4,81600.0,12.4012,12.4012,12.3635,12.3635,81600.0
2012-01-19 15:50:00,16.4,16.43,16.35,16.35,144400.0,12.3635,12.3861,12.3258,12.3258,144400.0
2012-01-19 15:55:00,16.35,16.44,16.35,16.43,320900.0,12.3258,12.3937,12.3258,12.3861,320900.0
2012-01-20 09:30:00,16.46,16.51,16.38,16.44,255000.0,12.4088,12.4464,12.3484,12.3937,255000.0
2012-01-20 09:35:00,16.43,16.43,16.36,16.38,30900.0,12.3861,12.3861,12.3334,12.3484,30900.0
2012-01-20 09:40:00,16.38,16.4,16.36,16.38,36700.0,12.3484,12.3635,12.3334,12.3484,36700.0
2012-01-20 09:45:00,16.37,16.38,16.36,16.37,83400.0,12.3409,12.3484,12.3334,12.3409,83400.0
2012-01-20 09:50:00,16.37,16.4,16.36,16.38,44900.0,12.3409,12.3635,12.3334,12.3484,44900.0
2012-01-20 09:55:00,16.38,16.4,16.38,16.39,28200.0,12.3484,12.3635,12.3484,12.356,28200.0
2012-01-20 10:00:00,16.4,16.4,16.34,16.36,66400.0,12.3635,12.3635,12.3183,12.3334,66400.0
2012-01-20 10:05:00,16.36,16.38,16.35,16.37,27200.0,12.3334,12.3484,12.3258,12.3409,27200.0
2012-01-20 10:10:00,16.37,16.38,16.34,16.35,22500.0,12.3409,12.3484,12.3183,12.3258,22500.0
2012-01-20 10:15:00,16.36,16.36,16.31,16.31,23100.0,12.3334,12.3334,12.2957,12.2957,23100.0
2012-01-20 10:20:00,16.32,16.34,16.29,16.29,131300.0,12.3032,12.3183,12.2806,12.2806,131300.0
2012-01-20 10:25:00,16.29,16.32,16.28,16.3,124700.0,12.2806,12.3032,12.2731,12.2881,124700.0
2012-01-20 10:30:00,16.3,16.3,16.25,16.25,32500.0,12.2881,12.2881,12.2504,12.2504,32500.0
2012-01-20 10:35:00,16.25,16.26,16.16,16.18,110100.0,12.2504,12.258,12.1826,12.1977,110100.0
2012-01-20 10:40:00,16.18,16.2,16.15,16.2,35000.0,12.1977,12.2127,12.1751,12.2127,35000.0
2012-01-20 10:45:00,16.2,16.2,16.14,16.14,85500.0,12.2127,12.2127,12.1675,12.1675,85500.0
2012-01-20 10:50:00,16.14,16.22,16.14,16.22,39200.0,12.1675,12.2278,12.1675,12.2278,39200.0
2012-01-20 10:55:00,16.22,16.23,16.2,16.21,57900.0,12.2278,12.2354,12.2127,12.2203,57900.0
2012-01-20 11:00:00,16.21,16.22,16.18,16.19,26900.0,12.2203,12.2278,12.1977,12.2052,26900.0
2012-01-20 11:05:00,16.19,16.21,16.18,16.2,30800.0,12.2052,12.2203,12.1977,12.2127,30800.0
2012-01-20 11:10:00,16.21,16.22,16.19,16.21,82200.0,12.2203,12.2278,12.2052,12.2203,82200.0
2012-01-20 11:15:00,16.21,16.21,16.2,16.2,17600.0,12.2203,12.2203,12.2127,12.2127,17600.0
2012-01-20 11:20:00,16.2,16.21,16.18,16.19,35400.0,12.2127,12.2203,12.1977,12.2052,35400.0
2012-01-20 11:25:00,16.18,16.19,16.16,16.17,66900.0,12.1977,12.2052,12.1826,12.1901,66900.0
2012-01-20 11:30:00,16.17,16.17,16.11,16.12,71400.0,12.1901,12.1901,12.1449,12.1524,71400.0
2012-01-20 11:35:00,16.12,16.13,16.09,16.12,83200.0,12.1524,12.16,12.1298,12.1524,83200.0
2012-01-20 11:40:00,16.12,16.13,16.07,16.08,63800.0,12.1524,12.16,12.1147,12.1223,63800.0
2012-01-20 11:45:00,16.07,16.11,16.06,16.1,96300.0,12.1147,12.1449,12.1072,12.1374,96300.0
2012-01-20 11:50:00,16.1,16.11,16.08,16.1,28100.0,12.1374,12.1449,12.1223,12.1374,28100.0
2012-01-20 11:55:00,16.11,16.12,16.1,16.12,9300.0,12.1449,12.1524,12.1374,12.1524,9300.0
2012-01-20 12:00:00,16.12,16.12,16.11,16.12,25700.0,12.1524,12.1524,12.1449,12.1524,25700.0
2012-01-20 12:05:00,16.11,16.12,16.11,16.12,16600.0,12.1449,12.1524,12.1449,12.1524,16600.0
2012-01-20 12:10:00,16.12,16.12,16.09,16.1,37700.0,12.1524,12.1524,12.1298,12.1374,37700.0
2012-01-20 12:15:00,16.1,16.12,16.09,16.12,65100.0,12.1374,12.1524,12.1298,12.1524,65100.0
2012-01-20 12:20:00,16.12,16.18,16.11,16.17,92900.0,12.1524,12.1977,12.1449,12.1901,92900.0
2012-01-20 12:25:00,16.16,16.17,16.16,16.17,23800.0,12.1826,12.1901,12.1826,12.1901,23800.0
2012-01-20 12:30:00,16.16,16.17,16.14,16.15,29300.0,12.1826,12.1901,12.1675,12.1751,29300.0
2012-01-20 12:35:00,16.14,16.15,16.1,16.1,41600.0,12.1675,12.1751,12.1374,12.1374,41600.0
2012-01-20 12:40:00,16.11,16.11,16.08,16.1,53700.0,12.1449,12.1449,12.1223,12.1374,53700.0
2012-01-20 12:45:00,16.1,16.11,16.09,16.09,13600.0,12.1374,12.1449,12.1298,12.1298,13600.0
2012-01-20 12:50:00,16.1,16.1,16.09,16.09,39500.0,12.1374,12.1374,12.1298,12.1298,39500.0
2012-01-20 12:55:00,16.1,16.11,16.09,16.11,48900.0,12.1374,12.1449,12.1298,12.1449,48900.0
2012-01-20 13:00:00,16.11,16.11,16.1,16.11,12400.0,12.1449,12.1449,12.1374,12.1449,12400.0
2012-01-20 13:05:00,16.11,16.11,16.09,16.1,85200.0,12.1449,12.1449,12.1298,12.1374,85200.0
2012-01-20 13:10:00,16.09,16.1,16.07,16.07,60300.0,12.1298,12.1374,12.1147,12.1147,60300.0
2012-01-20 13:15:00,16.07,16.08,16.07,16.08,10200.0,12.1147,12.1223,12.1147,12.1223,10200.0
2012-01-20 13:20:00,16.07,16.1,16.07,16.1,66800.0,12.1147,12.1374,12.1147,12.1374,66800.0
2012-01-20 13:25:00,16.1,16.15,16.09,16.15,33600.0,12.1374,12.1751,12.1298,12.1751,33600.0
2012-01-20 13:30:00,16.14,16.21,16.14,16.21,31600.0,12.1675,12.2203,12.1675,12.2203,31600.0
2012-01-20 13:35:00,16.2,16.22,16.19,16.2,59000.0,12.2127,12.2278,12.2052,12.2127,59000.0
2012-01-20 13:40:00,16.2,16.21,16.2,16.2,35200.0,12.2127,12.2203,12.2127,12.2127,35200.0
2012-01-20 13:45:00,16.21,16.21,16.19,16.2,83800.0,12.2203,12.2203,12.2052,12.2127,83800.0
2012-01-20 13:50:00,16.2,16.23,16.2,16.22,34700.0,12.2127,12.2354,12.2127,12.2278,34700.0
2012-01-20 13:55:00,16.23,16.23,16.21,16.21,41300.0,12.2354,12.2354,12.2203,12.2203,41300.0
2012-01-20 14:00:00,16.21,16.22,16.2,16.2,36800.0,12.2203,12.2278,12.2127,12.2127,36800.0
2012-01-20 14:05:00,16.2,16.21,16.18,16.19,81100.0,12.2127,12.2203,12.1977,12.2052,81100.0
2012-01-20 14:10:00,16.18,16.19,16.16,16.16,28500.0,12.1977,12.2052,12.1826,12.1826,28500.0
2012-01-20 14:15:00,16.17,16.17,16.15,16.16,51500.0,12.1901,12.1901,12.1751,12.1826,51500.0
2012-01-20 14:20:00,16.16,16.16,16.08,16.09,49100.0,12.1826,12.1826,12.1223,12.1298,49100.0
2012-01-20 14:25:00,16.09,16.1,16.08,16.1,71500.0,12.1298,12.1374,12.1223,12.1374,71500.0
2012-01-20 14:30:00,16.09,16.12,16.09,16.1,38700.0,12.1298,12.1524,12.1298,12.1374,38700.0
2012-01-20 14:35:00,16.11,16.11,16.1,16.11,25900.0,12.1449,12.1449,12.1374,12.1449,25900.0
2012-01-20 14:40:00,16.11,16.11,16.1,16.11,66700.0,12.1449,12.1449,12.1374,12.1449,66700.0
2012-01-20 14:45:00,16.11,16.11,16.1,16.11,25800.0,12.1449,12.1449,12.1374,12.1449,25800.0
2012-01-20 14:50:00,16.11,16.11,16.1,16.11,27000.0,12.1449,12.1449,12.1374,12.1449,27000.0
2012-01-20 14:55:00,16.1,16.12,16.1,16.11,65000.0,12.1374,12.1524,12.1374,12.1449,65000.0
2012-01-20 15:00:00,16.12,16.12,16.11,16.12,24200.0,12.1524,12.1524,12.1449,12.1524,24200.0
2012-01-20 15:05:00,16.12,16.15,16.11,16.15,58800.0,12.1524,12.1751,12.1449,12.1751,58800.0
2012-01-20 15:10:00,16.14,16.16,16.14,16.14,90200.0,12.1675,12.1826,12.1675,12.1675,90200.0
2012-01-20 15:15:00,16.15,16.18,16.14,16.18,78300.0,12.1751,12.1977,12.1675,12.1977,78300.0
2012-01-20 15:20:00,16.18,16.21,16.17,16.21,54600.0,12.1977,12.2203,12.1901,12.2203,54600.0
2012-01-20 15:25:00,16.21,16.21,16.16,16.18,96900.0,12.2203,12.2203,12.1826,12.1977,96900.0
2012-01-20 15:30:00,16.18,16.19,16.14,16.14,46400.0,12.1977,12.2052,12.1675,12.1675,46400.0
2012-01-20 15:35:00,16.14,16.15,16.12,16.13,43900.0,12.1675,12.1751,12.1524,12.16,43900.0
2012-01-20 15:40:00,16.13,16.16,16.12,16.16,70300.0,12.16,12.1826,12.1524,12.1826,70300.0
2012-01-20 15:45:00,16.16,16.17,16.16,16.16,88200.0,12.1826,12.1901,12.1826,12.1826,88200.0
2012-01-20 15:50:00,16.16,16.18,16.12,16.15,133900.0,12.1826,12.1977,12.1524,12.1751,133900.0
2012-01-20 15:55:00,16.15,16.19,16.14,16.15,565800.0,12.1751,12.2052,12.1675,12.1751,565800.0
2012-01-23 09:30:00,16.22,16.55,16.22,16.55,161900.0,12.2278,12.4766,12.2278,12.4766,161900.0
2012-01-23 09:35:00,16.55,16.73,16.54,16.71,214000.0,12.4766,12.6123,12.4691,12.5972,214000.0
2012-01-23 09:40:00,16.7,17.08,16.7,17.03,432800.0,12.5897,12.8762,12.5897,12.8385,432800.0
2012-01-23 09:45:00,17.02,17.16,17.02,17.14,347800.0,12.8309,12.9365,12.8309,12.9214,347800.0
2012-01-23 09:50:00,17.15,17.2,16.97,16.98,335300.0,12.9289,12.9666,12.7932,12.8008,335300.0
2012-01-23 09:55:00,16.99,17.14,16.98,17.09,196600.0,12.8083,12.9214,12.8008,12.8837,196600.0
2012-01-23 10:00:00,17.1,17.1,17.06,17.08,153900.0,12.8912,12.8912,12.8611,12.8762,153900.0
2012-01-23 10:05:00,17.08,17.1,17.08,17.1,71800.0,12.8762,12.8912,12.8762,12.8912,71800.0
2012-01-23 10:10:00,17.1,17.1,17.04,17.05,60500.0,12.8912,12.8912,12.846,12.8535,60500.0
2012-01-23 10:15:00,17.05,17.1,17.04,17.09,81500.0,12.8535,12.8912,12.846,12.8837,81500.0
2012-01-23 10:20:00,17.08,17.1,17.07,17.1,55200.0,12.8762,12.8912,12.8686,12.8912,55200.0
2012-01-23 10:25:00,17.1,17.1,17.0,17.01,139500.0,12.8912,12.8912,12.8158,12.8234,139500.0
2012-01-23 10:30:00,17.0,17.05,17.0,17.03,131400.0,12.8158,12.8535,12.8158,12.8385,131400.0
2012-01-23 10:35:00,17.04,17.05,17.03,17.05,43900.0,12.846,12.8535,12.8385,12.8535,43900.0
2012-01-23 10:40:00,17.04,17.05,16.99,17.0,118600.0,12.846,12.8535,12.8083,12.8158,118600.0
2012-01-23 10:45:00,17.0,17.0,16.99,17.0,35000.0,12.8158,12.8158,12.8083,12.8158,35000.0
2012-01-23 10:50:00,17.0,17.0,16.99,16.99,31100.0,12.8158,12.8158,12.8083,12.8083,31100.0
2012-01-23 10:55:00,17.0,17.0,16.95,16.95,73900.0,12.8158,12.8158,12.7781,12.7781,73900.0
2012-01-23 11:00:00,16.95,16.97,16.95,16.97,38100.0,12.7781,12.7932,12.7781,12.7932,38100.0
2012-01-23 11:05:00,16.97,17.01,16.96,17.0,97100.0,12.7932,12.8234,12.7857,12.8158,97100.0
2012-01-23 11:10:00,17.0,17.0,16.98,16.98,56400.0,12.8158,12.8158,12.8008,12.8008,56400.0
2012-01-23 11:15:00,16.98,16.99,16.95,16.96,39100.0,12.8008,12.8083,12.7781,12.7857,39100.0
2012-01-23 11:20:00,16.95,16.96,16.95,16.96,15900.0,12.7781,12.7857,12.7781,12.7857,15900.0
2012-01-23 11:25:00,16.96,16.96,16.9,16.9,59300.0,12.7857,12.7857,12.7405,12.7405,59300.0
2012-01-23 11:30:00,16.9,16.93,16.9,16.93,37900.0,12.7405,12.7631,12.7405,12.7631,37900.0
2012-01-23 11:35:00,16.93,16.93,16.87,16.88,71400.0,12.7631,12.7631,12.7178,12.7254,71400.0
2012-01-23 11:40:00,16.88,16.91,16.85,16.87,31500.0,12.7254,12.748,12.7028,12.7178,31500.0
2012-01-23 11:45:00,16.88,16.96,16.87,16.96,52400.0,12.7254,12.7857,12.7178,12.7857,52400.0
2012-01-23 11:50:00,16.96,17.0,16.95,17.0,42100.0,12.7857,12.8158,12.7781,12.8158,42100.0
2012-01-23 11:55:00,16.99,17.0,16.93,16.94,39600.0,12.8083,12.8158,12.7631,12.7706,39600.0
2012-01-23 12:00:00,16.94,16.94,16.87,16.87,33000.0,12.7706,12.7706,12.7178,12.7178,33000.0
2012-01-23 12:05:00,16.88,16.89,16.86,16.88,68000.0,12.7254,12.7329,12.7103,12.7254,68000.0
2012-01-23 12:10:00,16.88,16.89,16.85,16.85,105300.0,12.7254,12.7329,12.7028,12.7028,105300.0
2012-01-23 12:15:00,16.86,16.88,16.83,16.87,63000.0,12.7103,12.7254,12.6877,12.7178,63000.0
2012-01-23 12:20:00,16.87,16.88,16.84,16.85,30500.0,12.7178,12.7254,12.6952,12.7028,30500.0
2012-01-23 12:25:00,16.84,16.84,16.79,16.8,57500.0,12.6952,12.6952,12.6575,12.6651,57500.0
2012-01-23 12:30:00,16.8,16.82,16.79,16.82,30900.0,12.6651,12.6801,12.6575,12.6801,30900.0
2012-01-23 12:35:00,16.82,16.82,16.81,16.81,31500.0,12.6801,12.6801,12.6726,12.6726,31500.0
2012-01-23 12:40:00,16.82,16.84,16.81,16.83,30800.0,12.6801,12.6952,12.6726,12.6877,30800.0
2012-01-23 12:45:00,16.83,16.84,16.82,16.82,15700.0,12.6877,12.6952,12.6801,12.6801,15700.0
2012-01-23 12:50:00,16.83,16.84,16.82,16.84,18400.0,12.6877,12.6952,12.6801,12.6952,18400.0
2012-01-23 12:55:00,16.84,16.84,16.82,16.83,27400.0,12.6952,12.6952,12.6801,12.6877,27400.0
2012-01-23 13:00:00,16.82,16.83,16.82,16.82,15500.0,12.6801,12.6877,12.6801,12.6801,15500.0
2012-01-23 13:05:00,16.83,16.84,16.81,16.82,51300.0,12.6877,12.6952,12.6726,12.6801,51300.0
2012-01-23 13:10:00,16.82,16.82,16.81,16.82,22800.0,12.6801,12.6801,12.6726,12.6801,22800.0
2012-01-23 13:15:00,16.82,16.82,16.79,16.81,49400.0,12.6801,12.6801,12.6575,12.6726,49400.0
2012-01-23 13:20:00,16.81,16.82,16.79,16.79,66400.0,12.6726,12.6801,12.6575,12.6575,66400.0
2012-01-23 13:25:00,16.79,16.82,16.79,16.81,30700.0,12.6575,12.6801,12.6575,12.6726,30700.0
2012-01-23 13:30:00,16.81,16.81,16.77,16.81,46400.0,12.6726,12.6726,12.6425,12.6726,46400.0
2012-01-23 13:35:00,16.81,16.81,16.76,16.77,44200.0,12.6726,12.6726,12.6349,12.6425,44200.0
2012-01-23 13:40:00,16.76,16.77,16.73,16.73,40800.0,12.6349,12.6425,12.6123,12.6123,40800.0
2012-01-23 13:45:00,16.74,16.76,16.73,16.73,57100.0,12.6198,12.6349,12.6123,12.6123,57100.0
2012-01-23 13:50:00,16.73,16.78,16.73,16.78,25100.0,12.6123,12.65,12.6123,12.65,25100.0
2012-01-23 13:55:00,16.78,16.81,16.77,16.8,41900.0,12.65,12.6726,12.6425,12.6651,41900.0
2012-01-23 14:00:00,16.8,16.8,16.79,16.8,8100.0,12.6651,12.6651,12.6575,12.6651,8100.0
2012-01-23 14:05:00,16.8,16.8,16.79,16.8,18500.0,12.6651,12.6651,12.6575,12.6651,18500.0
2012-01-23 14:10:00,16.8,16.8,16.77,16.78,37400.0,12.6651,12.6651,12.6425,12.65,37400.0
2012-01-23 14:15:00,16.78,16.79,16.72,16.73,22400.0,12.65,12.6575,12.6048,12.6123,22400.0
2012-01-23 14:20:00,16.73,16.76,16.72,16.76,49200.0,12.6123,12.6349,12.6048,12.6349,49200.0
2012-01-23 14:25:00,16.75,16.76,16.7,16.71,42900.0,12.6274,12.6349,12.5897,12.5972,42900.0
2012-01-23 14:30:00,16.7,16.74,16.7,16.72,52900.0,12.5897,12.6198,12.5897,12.6048,52900.0
2012-01-23 14:35:00,16.71,16.72,16.71,16.72,16700.0,12.5972,12.6048,12.5972,12.6048,16700.0
2012-01-23 14:40:00,16.72,16.72,16.64,16.68,146200.0,12.6048,12.6048,12.5444,12.5746,146200.0
2012-01-23 14:45:00,16.68,16.68,16.65,16.66,34900.0,12.5746,12.5746,12.552,12.5595,34900.0
2012-01-23 14:50:00,16.66,16.66,16.65,16.66,8100.0,12.5595,12.5595,12.552,12.5595,8100.0
2012-01-23 14:55:00,16.65,16.7,16.65,16.69,78300.0,12.552,12.5897,12.552,12.5821,78300.0
2012-01-23 15:00:00,16.68,16.69,16.67,16.68,28500.0,12.5746,12.5821,12.5671,12.5746,28500.0
2012-01-23 15:05:00,16.67,16.72,16.67,16.71,184100.0,12.5671,12.6048,12.5671,12.5972,184100.0
2012-01-23 15:10:00,16.7,16.77,16.7,16.76,136300.0,12.5897,12.6425,12.5897,12.6349,136300.0
2012-01-23 15:15:00,16.76,16.76,16.7,16.7,93600.0,12.6349,12.6349,12.5897,12.5897,93600.0
2012-01-23 15:20:00,16.7,16.71,16.65,16.69,66800.0,12.5897,12.5972,12.552,12.5821,66800.0
2012-01-23 15:25:00,16.68,16.69,16.66,16.66,39200.0,12.5746,12.5821,12.5595,12.5595,39200.0
2012-01-23 15:30:00,16.66,16.67,16.62,16.63,72200.0,12.5595,12.5671,12.5294,12.5369,72200.0
2012-01-23 15:35:00,16.64,16.64,16.6,16.61,86600.0,12.5444,12.5444,12.5143,12.5218,86600.0
2012-01-23 15:40:00,16.61,16.63,16.6,16.63,73100.0,12.5218,12.5369,12.5143,12.5369,73100.0
2012-01-23 15:45:00,16.63,16.65,16.63,16.64,83200.0,12.5369,12.552,12.5369,12.5444,83200.0
2012-01-23 15:50:00,16.64,16.65,16.62,16.63,165300.0,12.5444,12.552,12.5294,12.5369,165300.0
2012-01-23 15:55:00,16.63,16.67,16.62,16.64,586800.0,12.5369,12.5671,12.5294,12.5444,586800.0
2012-01-24 09:30:00,16.52,16.57,16.41,16.45,65500.0,12.454,12.4917,12.3711,12.4012,65500.0
2012-01-24 09:35:00,16.45,16.46,16.35,16.35,68200.0,12.4012,12.4088,12.3258,12.3258,68200.0
2012-01-24 09:40:00,16.36,16.4,16.32,16.4,67800.0,12.3334,12.3635,12.3032,12.3635,67800.0
2012-01-24 09:45:00,16.39,16.39,16.32,16.32,56100.0,12.356,12.356,12.3032,12.3032,56100.0
2012-01-24 09:50:00,16.32,16.33,16.29,16.29,81600.0,12.3032,12.3107,12.2806,12.2806,81600.0
2012-01-24 09:55:00,16.3,16.32,16.29,16.32,64300.0,12.2881,12.3032,12.2806,12.3032,64300.0
2012-01-24 10:00:00,16.31,16.35,16.3,16.35,74900.0,12.2957,12.3258,12.2881,12.3258,74900.0
2012-01-24 10:05:00,16.34,16.35,16.32,16.32,54300.0,12.3183,12.3258,12.3032,12.3032,54300.0
2012-01-24 10:10:00,16.32,16.33,16.3,16.3,49600.0,12.3032,12.3107,12.2881,12.2881,49600.0
2012-01-24 10:15:00,16.3,16.31,16.29,16.29,62000.0,12.2881,12.2957,12.2806,12.2806,62000.0
2012-01-24 10:20:00,16.3,16.31,16.27,16.31,73000.0,12.2881,12.2957,12.2655,12.2957,73000.0
2012-01-24 10:25:00,16.3,16.32,16.28,16.29,67300.0,12.2881,12.3032,12.2731,12.2806,67300.0
2012-01-24 10:30:00,16.29,16.3,16.27,16.29,33500.0,12.2806,12.2881,12.2655,12.2806,33500.0
2012-01-24 10:35:00,16.3,16.3,16.28,16.28,18500.0,12.2881,12.2881,12.2731,12.2731,18500.0
2012-01-24 10:40:00,16.28,16.28,16.25,16.25,24800.0,12.2731,12.2731,12.2504,12.2504,24800.0
2012-01-24 10:45:00,16.25,16.26,16.24,16.25,69000.0,12.2504,12.258,12.2429,12.2504,69000.0
2012-01-24 10:50:00,16.25,16.25,16.24,16.25,36000.0,12.2504,12.2504,12.2429,12.2504,36000.0
2012-01-24 10:55:00,16.25,16.27,16.24,16.26,53900.0,12.2504,12.2655,12.2429,12.258,53900.0
2012-01-24 11:00:00,16.25,16.27,16.25,16.25,58100.0,12.2504,12.2655,12.2504,12.2504,58100.0
2012-01-24 11:05:00,16.26,16.27,16.25,16.25,78200.0,12.258,12.2655,12.2504,12.2504,78200.0
2012-01-24 11:10:00,16.26,16.3,16.25,16.3,86600.0,12.258,12.2881,12.2504,12.2881,86600.0
2012-01-24 11:15:00,16.3,16.3,16.28,16.3,38100.0,12.2881,12.2881,12.2731,12.2881,38100.0
2012-01-24 11:20:00,16.3,16.34,16.3,16.34,41000.0,12.2881,12.3183,12.2881,12.3183,41000.0
2012-01-24 11:25:00,16.35,16.35,16.34,16.34,11600.0,12.3258,12.3258,12.3183,12.3183,11600.0
2012-01-24 11:30:00,16.34,16.35,16.34,16.34,18300.0,12.3183,12.3258,12.3183,12.3183,18300.0
2012-01-24 11:35:00,16.35,16.35,16.3,16.31,99900.0,12.3258,12.3258,12.2881,12.2957,99900.0
2012-01-24 11:40:00,16.3,16.3,16.29,16.29,28900.0,12.2881,12.2881,12.2806,12.2806,28900.0
2012-01-24 11:45:00,16.3,16.3,16.29,16.29,16200.0,12.2881,12.2881,12.2806,12.2806,16200.0
2012-01-24 11:50:00,16.29,16.3,16.29,16.29,8800.0,12.2806,12.2881,12.2806,12.2806,8800.0
2012-01-24 11:55:00,16.3,16.31,16.29,16.3,68900.0,12.2881,12.2957,12.2806,12.2881,68900.0
2012-01-24 12:00:00,16.3,16.31,16.3,16.31,36600.0,12.2881,12.2957,12.2881,12.2957,36600.0
2012-01-24 12:05:00,16.3,16.31,16.3,16.3,17700.0,12.2881,12.2957,12.2881,12.2881,17700.0
2012-01-24 12:10:00,16.3,16.31,16.3,16.3,47700.0,12.2881,12.2957,12.2881,12.2881,47700.0
2012-01-24 12:15:00,16.3,16.3,16.29,16.3,42100.0,12.2881,12.2881,12.2806,12.2881,42100.0
2012-01-24 12:20:00,16.29,16.31,16.29,16.3,22900.0,12.2806,12.2957,12.2806,12.2881,22900.0
2012-01-24 12:25:00,16.3,16.32,16.3,16.31,17400.0,12.2881,12.3032,12.2881,12.2957,17400.0
2012-01-24 12:30:00,16.32,16.32,16.31,16.31,12600.0,12.3032,12.3032,12.2957,12.2957,12600.0
2012-01-24 12:35:00,16.31,16.33,16.31,16.33,17000.0,12.2957,12.3107,12.2957,12.3107,17000.0
2012-01-24 12:40:00,16.32,16.36,16.32,16.36,24400.0,12.3032,12.3334,12.3032,12.3334,24400.0
2012-01-24 12:45:00,16.35,16.36,16.35,16.35,20200.0,12.3258,12.3334,12.3258,12.3258,20200.0
2012-01-24 12:50:00,16.35,16.39,16.35,16.39,30900.0,12.3258,12.356,12.3258,12.356,30900.0
2012-01-24 12:55:00,16.39,16.41,16.38,16.41,22500.0,12.356,12.3711,12.3484,12.3711,22500.0
2012-01-24 13:00:00,16.4,16.41,16.38,16.38,31300.0,12.3635,12.3711,12.3484,12.3484,31300.0
2012-01-24 13:05:00,16.38,16.39,16.38,16.38,3600.0,12.3484,12.356,12.3484,12.3484,3600.0
2012-01-24 13:10:00,16.38,16.39,16.38,16.38,9200.0,12.3484,12.356,12.3484,12.3484,9200.0
2012-01-24 13:15:00,16.38,16.39,16.36,16.36,28800.0,12.3484,12.356,12.3334,12.3334,28800.0
2012-01-24 13:20:00,16.36,16.37,16.35,16.36,129000.0,12.3334,12.3409,12.3258,12.3334,129000.0
2012-01-24 13:25:00,16.36,16.37,16.36,16.37,3900.0,12.3334,12.3409,12.3334,12.3409,3900.0
2012-01-24 13:30:00,16.36,16.37,16.36,16.37,12700.0,12.3334,12.3409,12.3334,12.3409,12700.0
2012-01-24 13:35:00,16.37,16.37,16.36,16.36,110900.0,12.3409,12.3409,12.3334,12.3334,110900.0
2012-01-24 13:40:00,16.37,16.37,16.34,16.36,82700.0,12.3409,12.3409,12.3183,12.3334,82700.0
2012-01-24 13:45:00,16.36,16.38,16.35,16.38,24400.0,12.3334,12.3484,12.3258,12.3484,24400.0
2012-01-24 13:50:00,16.39,16.39,16.38,16.39,13700.0,12.356,12.356,12.3484,12.356,13700.0
2012-01-24 13:55:00,16.4,16.4,16.39,16.39,13800.0,12.3635,12.3635,12.356,12.356,13800.0
2012-01-24 14:00:00,16.39,16.4,16.39,16.4,30100.0,12.356,12.3635,12.356,12.3635,30100.0
2012-01-24 14:05:00,16.4,16.41,16.39,16.41,16100.0,12.3635,12.3711,12.356,12.3711,16100.0
2012-01-24 14:10:00,16.41,16.43,16.41,16.43,24500.0,12.3711,12.3861,12.3711,12.3861,24500.0
2012-01-24 14:15:00,16.43,16.43,16.41,16.41,19500.0,12.3861,12.3861,12.3711,12.3711,19500.0
2012-01-24 14:20:00,16.4,16.41,16.4,16.4,18700.0,12.3635,12.3711,12.3635,12.3635,18700.0
2012-01-24 14:25:00,16.41,16.41,16.39,16.39,28900.0,12.3711,12.3711,12.356,12.356,28900.0
2012-01-24 14:30:00,16.39,16.4,16.39,16.4,34100.0,12.356,12.3635,12.356,12.3635,34100.0
2012-01-24 14:35:00,16.4,16.43,16.39,16.41,59100.0,12.3635,12.3861,12.356,12.3711,59100.0
2012-01-24 14:40:00,16.42,16.45,16.41,16.41,65100.0,12.3786,12.4012,12.3711,12.3711,65100.0
2012-01-24 14:45:00,16.41,16.43,16.41,16.42,32500.0,12.3711,12.3861,12.3711,12.3786,32500.0
2012-01-24 14:50:00,16.42,16.43,16.42,16.43,8400.0,12.3786,12.3861,12.3786,12.3861,8400.0
2012-01-24 14:55:00,16.43,16.46,16.42,16.45,149900.0,12.3861,12.4088,12.3786,12.4012,149900.0
2012-01-24 15:00:00,16.45,16.48,16.45,16.46,36900.0,12.4012,12.4238,12.4012,12.4088,36900.0
2012-01-24 15:05:00,16.46,16.51,16.46,16.51,74500.0,12.4088,12.4464,12.4088,12.4464,74500.0
2012-01-24 15:10:00,16.51,16.54,16.5,16.52,57000.0,12.4464,12.4691,12.4389,12.454,57000.0
2012-01-24 15:15:00,16.53,16.55,16.52,16.55,33200.0,12.4615,12.4766,12.454,12.4766,33200.0
2012-01-24 15:20:00,16.55,16.57,16.54,16.56,78200.0,12.4766,12.4917,12.4691,12.4841,78200.0
2012-01-24 15:25:00,16.57,16.61,16.56,16.59,287000.0,12.4917,12.5218,12.4841,12.5068,287000.0
2012-01-24 15:30:00,16.6,16.61,16.58,16.58,66500.0,12.5143,12.5218,12.4992,12.4992,66500.0
2012-01-24 15:35:00,16.58,16.59,16.53,16.53,31300.0,12.4992,12.5068,12.4615,12.4615,31300.0
2012-01-24 15:40:00,16.53,16.54,16.52,16.53,45600.0,12.4615,12.4691,12.454,12.4615,45600.0
2012-01-24 15:45:00,16.54,16.56,16.54,16.54,111000.0,12.4691,12.4841,12.4691,12.4691,111000.0
2012-01-24 15:50:00,16.54,16.55,16.49,16.49,197300.0,12.4691,12.4766,12.4314,12.4314,197300.0
2012-01-24 15:55:00,16.5,16.5,16.48,16.49,254900.0,12.4389,12.4389,12.4238,12.4314,254900.0
2012-01-25 09:30:00,16.44,16.48,16.4,16.42,43000.0,12.3937,12.4238,12.3635,12.3786,43000.0
2012-01-25 09:35:00,16.42,16.45,16.41,16.42,12000.0,12.3786,12.4012,12.3711,12.3786,12000.0
2012-01-25 09:40:00,16.43,16.48,16.41,16.48,30700.0,12.3861,12.4238,12.3711,12.4238,30700.0
2012-01-25 09:45:00,16.49,16.51,16.48,16.49,41000.0,12.4314,12.4464,12.4238,12.4314,41000.0
2012-01-25 09:50:00,16.49,16.53,16.49,16.51,22100.0,12.4314,12.4615,12.4314,12.4464,22100.0
2012-01-25 09:55:00,16.5,16.51,16.48,16.5,58800.0,12.4389,12.4464,12.4238,12.4389,58800.0
2012-01-25 10:00:00,16.5,16.51,16.48,16.49,54100.0,12.4389,12.4464,12.4238,12.4314,54100.0
2012-01-25 10:05:00,16.48,16.5,16.48,16.49,44200.0,12.4238,12.4389,12.4238,12.4314,44200.0
2012-01-25 10:10:00,16.48,16.5,16.46,16.48,25400.0,12.4238,12.4389,12.4088,12.4238,25400.0
2012-01-25 10:15:00,16.48,16.49,16.47,16.48,33900.0,12.4238,12.4314,12.4163,12.4238,33900.0
2012-01-25 10:20:00,16.47,16.5,16.47,16.49,26700.0,12.4163,12.4389,12.4163,12.4314,26700.0
2012-01-25 10:25:00,16.5,16.52,16.49,16.52,38200.0,12.4389,12.454,12.4314,12.454,38200.0
2012-01-25 10:30:00,16.52,16.52,16.5,16.51,33500.0,12.454,12.454,12.4389,12.4464,33500.0
2012-01-25 10:35:00,16.51,16.52,16.5,16.52,41700.0,12.4464,12.454,12.4389,12.454,41700.0
2012-01-25 10:40:00,16.52,16.55,16.51,16.53,22000.0,12.454,12.4766,12.4464,12.4615,22000.0
2012-01-25 10:45:00,16.54,16.57,16.53,16.57,11100.0,12.4691,12.4917,12.4615,12.4917,11100.0
2012-01-25 10:50:00,16.57,16.57,16.55,16.55,21500.0,12.4917,12.4917,12.4766,12.4766,21500.0
2012-01-25 10:55:00,16.55,16.57,16.55,16.56,28500.0,12.4766,12.4917,12.4766,12.4841,28500.0
2012-01-25 11:00:00,16.57,16.57,16.56,16.56,31900.0,12.4917,12.4917,12.4841,12.4841,31900.0
2012-01-25 11:05:00,16.56,16.57,16.55,16.55,42000.0,12.4841,12.4917,12.4766,12.4766,42000.0
2012-01-25 11:10:00,16.55,16.56,16.53,16.54,19700.0,12.4766,12.4841,12.4615,12.4691,19700.0
2012-01-25 11:15:00,16.54,16.54,16.53,16.54,8200.0,12.4691,12.4691,12.4615,12.4691,8200.0
2012-01-25 11:20:00,16.53,16.57,16.53,16.55,65100.0,12.4615,12.4917,12.4615,12.4766,65100.0
2012-01-25 11:25:00,16.55,16.57,16.55,16.57,25100.0,12.4766,12.4917,12.4766,12.4917,25100.0
2012-01-25 11:30:00,16.56,16.58,16.56,16.57,31200.0,12.4841,12.4992,12.4841,12.4917,31200.0
2012-01-25 11:35:00,16.58,16.58,16.57,16.58,11200.0,12.4992,12.4992,12.4917,12.4992,11200.0
2012-01-25 11:40:00,16.57,16.59,16.57,16.58,7000.0,12.4917,12.5068,12.4917,12.4992,7000.0
2012-01-25 11:45:00,16.59,16.59,16.57,16.58,17900.0,12.5068,12.5068,12.4917,12.4992,17900.0
2012-01-25 11:50:00,16.58,16.58,16.57,16.58,7600.0,12.4992,12.4992,12.4917,12.4992,7600.0
2012-01-25 11:55:00,16.58,16.62,16.57,16.62,19300.0,12.4992,12.5294,12.4917,12.5294,19300.0
2012-01-25 12:00:00,16.61,16.62,16.61,16.62,11600.0,12.5218,12.5294,12.5218,12.5294,11600.0
2012-01-25 12:05:00,16.62,16.62,16.6,16.61,47500.0,12.5294,12.5294,12.5143,12.5218,47500.0
2012-01-25 12:10:00,16.6,16.61,16.59,16.61,30600.0,12.5143,12.5218,12.5068,12.5218,30600.0
2012-01-25 12:15:00,16.61,16.61,16.6,16.61,12600.0,12.5218,12.5218,12.5143,12.5218,12600.0
2012-01-25 12:20:00,16.61,16.61,16.6,16.61,9100.0,12.5218,12.5218,12.5143,12.5218,9100.0
2012-01-25 12:25:00,16.61,16.7,16.61,16.67,54000.0,12.5218,12.5897,12.5218,12.5671,54000.0
2012-01-25 12:30:00,16.67,16.71,16.65,16.71,44600.0,12.5671,12.5972,12.552,12.5972,44600.0
2012-01-25 12:35:00,16.71,16.77,16.71,16.76,64900.0,12.5972,12.6425,12.5972,12.6349,64900.0
2012-01-25 12:40:00,16.76,16.79,16.74,16.75,98100.0,12.6349,12.6575,12.6198,12.6274,98100.0
2012-01-25 12:45:00,16.76,16.85,16.75,16.84,34200.0,12.6349,12.7028,12.6274,12.6952,34200.0
2012-01-25 12:50:00,16.84,16.91,16.83,16.91,55400.0,12.6952,12.748,12.6877,12.748,55400.0
2012-01-25 12:55:00,16.91,16.96,16.9,16.95,66700.0,12.748,12.7857,12.7405,12.7781,66700.0
2012-01-25 13:00:00,16.95,17.02,16.94,17.0,63100.0,12.7781,12.8309,12.7706,12.8158,63100.0
2012-01-25 13:05:00,17.0,17.06,17.0,17.05,47900.0,12.8158,12.8611,12.8158,12.8535,47900.0
2012-01-25 13:10:00,17.04,17.05,16.99,17.0,30600.0,12.846,12.8535,12.8083,12.8158,30600.0
2012-01-25 13:15:00,17.01,17.09,17.01,17.04,38600.0,12.8234,12.8837,12.8234,12.846,38600.0
2012-01-25 13:20:00,17.03,17.04,17.0,17.02,22700.0,12.8385,12.846,12.8158,12.8309,22700.0
2012-01-25 13:25:00,17.01,17.02,17.0,17.0,16600.0,12.8234,12.8309,12.8158,12.8158,16600.0
2012-01-25 13:30:00,17.01,17.04,16.98,17.03,55600.0,12.8234,12.846,12.8008,12.8385,55600.0
2012-01-25 13:35:00,17.03,17.03,17.0,17.0,13700.0,12.8385,12.8385,12.8158,12.8158,13700.0
2012-01-25 13:40:00,17.0,17.04,17.0,17.0,17600.0,12.8158,12.846,12.8158,12.8158,17600.0
2012-01-25 13:45:00,17.0,17.06,17.0,17.06,22200.0,12.8158,12.8611,12.8158,12.8611,22200.0
2012-01-25 13:50:00,17.06,17.11,17.06,17.09,72700.0,12.8611,12.8988,12.8611,12.8837,72700.0
2012-01-25 13:55:00,17.08,17.13,17.08,17.12,31700.0,12.8762,12.9138,12.8762,12.9063,31700.0
2012-01-25 14:00:00,17.13,17.15,17.06,17.11,56600.0,12.9138,12.9289,12.8611,12.8988,56600.0
2012-01-25 14:05:00,17.11,17.11,17.05,17.06,42700.0,12.8988,12.8988,12.8535,12.8611,42700.0
2012-01-25 14:10:00,17.05,17.06,16.99,16.99,82400.0,12.8535,12.8611,12.8083,12.8083,82400.0
2012-01-25 14:15:00,17.0,17.05,16.99,17.03,16200.0,12.8158,12.8535,12.8083,12.8385,16200.0
2012-01-25 14:20:00,17.04,17.06,16.99,17.01,55500.0,12.846,12.8611,12.8083,12.8234,55500.0
2012-01-25 14:25:00,17.01,17.03,17.0,17.0,18700.0,12.8234,12.8385,12.8158,12.8158,18700.0
2012-01-25 14:30:00,17.0,17.06,17.0,17.04,23000.0,12.8158,12.8611,12.8158,12.846,23000.0
2012-01-25 14:35:00,17.05,17.07,17.04,17.04,18100.0,12.8535,12.8686,12.846,12.846,18100.0
2012-01-25 14:40:00,17.05,17.09,17.04,17.09,33000.0,12.8535,12.8837,12.846,12.8837,33000.0
2012-01-25 14:45:00,17.09,17.16,17.08,17.15,64800.0,12.8837,12.9365,12.8762,12.9289,64800.0
2012-01-25 14:50:00,17.16,17.24,17.15,17.23,74500.0,12.9365,12.9968,12.9289,12.9892,74500.0
2012-01-25 14:55:00,17.23,17.25,17.22,17.24,92300.0,12.9892,13.0043,12.9817,12.9968,92300.0
2012-01-25 15:00:00,17.24,17.24,17.15,17.15,66300.0,12.9968,12.9968,12.9289,12.9289,66300.0
2012-01-25 15:05:00,17.15,17.16,17.13,17.13,18200.0,12.9289,12.9365,12.9138,12.9138,18200.0
2012-01-25 15:10:00,17.13,17.18,17.13,17.17,50200.0,12.9138,12.9515,12.9138,12.944,50200.0
2012-01-25 15:15:00,17.18,17.24,17.17,17.19,76800.0,12.9515,12.9968,12.944,12.9591,76800.0
2012-01-25 15:20:00,17.18,17.21,17.18,17.21,74400.0,12.9515,12.9742,12.9515,12.9742,74400.0
2012-01-25 15:25:00,17.21,17.28,17.21,17.28,73000.0,12.9742,13.0269,12.9742,13.0269,73000.0
2012-01-25 15:30:00,17.28,17.35,17.27,17.34,116400.0,13.0269,13.0797,13.0194,13.0722,116400.0
2012-01-25 15:35:00,17.34,17.34,17.29,17.3,154100.0,13.0722,13.0722,13.0345,13.042,154100.0
2012-01-25 15:40:00,17.3,17.35,17.28,17.35,101000.0,13.042,13.0797,13.0269,13.0797,101000.0
2012-01-25 15:45:00,17.35,17.39,17.31,17.35,155800.0,13.0797,13.1099,13.0495,13.0797,155800.0
2012-01-25 15:50:00,17.36,17.36,17.32,17.34,168600.0,13.0872,13.0872,13.0571,13.0722,168600.0
2012-01-25 15:55:00,17.34,17.34,17.31,17.32,237000.0,13.0722,13.0722,13.0495,13.0571,237000.0
2012-01-26 09:30:00,17.37,17.39,17.3,17.38,30500.0,13.0948,13.1099,13.042,13.1023,30500.0
2012-01-26 09:35:00,17.4,17.4,17.32,17.33,15300.0,13.1174,13.1174,13.0571,13.0646,15300.0
2012-01-26 09:40:00,17.33,17.33,17.27,17.3,18900.0,13.0646,13.0646,13.0194,13.042,18900.0
2012-01-26 09:45:00,17.3,17.31,17.27,17.29,19000.0,13.042,13.0495,13.0194,13.0345,19000.0
2012-01-26 09:50:00,17.29,17.32,17.29,17.32,10700.0,13.0345,13.0571,13.0345,13.0571,10700.0
2012-01-26 09:55:00,17.31,17.36,17.31,17.34,22100.0,13.0495,13.0872,13.0495,13.0722,22100.0
2012-01-26 10:00:00,17.33,17.33,17.24,17.29,48800.0,13.0646,13.0646,12.9968,13.0345,48800.0
2012-01-26 10:05:00,17.29,17.32,17.26,17.32,30900.0,13.0345,13.0571,13.0118,13.0571,30900.0
2012-01-26 10:10:00,17.32,17.32,17.3,17.31,12800.0,13.0571,13.0571,13.042,13.0495,12800.0
2012-01-26 10:15:00,17.31,17.31,17.3,17.3,25600.0,13.0495,13.0495,13.042,13.042,25600.0
2012-01-26 10:20:00,17.31,17.31,17.24,17.25,29700.0,13.0495,13.0495,12.9968,13.0043,29700.0
2012-01-26 10:25:00,17.25,17.27,17.25,17.26,8000.0,13.0043,13.0194,13.0043,13.0118,8000.0
2012-01-26 10:30:00,17.27,17.27,17.24,17.24,32000.0,13.0194,13.0194,12.9968,12.9968,32000.0
2012-01-26 10:35:00,17.24,17.25,17.2,17.2,15600.0,12.9968,13.0043,12.9666,12.9666,15600.0
2012-01-26 10:40:00,17.2,17.21,17.19,17.19,12300.0,12.9666,12.9742,12.9591,12.9591,12300.0
2012-01-26 10:45:00,17.2,17.23,17.16,17.18,28200.0,12.9666,12.9892,12.9365,12.9515,28200.0
2012-01-26 10:50:00,17.18,17.2,17.17,17.2,12400.0,12.9515,12.9666,12.944,12.9666,12400.0
2012-01-26 10:55:00,17.2,17.2,17.16,17.16,23200.0,12.9666,12.9666,12.9365,12.9365,23200.0
2012-01-26 11:00:00,17.16,17.17,17.13,17.16,31500.0,12.9365,12.944,12.9138,12.9365,31500.0
2012-01-26 11:05:00,17.16,17.16,17.14,17.15,10600.0,12.9365,12.9365,12.9214,12.9289,10600.0
2012-01-26 11:10:00,17.15,17.17,17.13,17.17,41300.0,12.9289,12.944,12.9138,12.944,41300.0
2012-01-26 11:15:00,17.16,17.2,17.16,17.2,10800.0,12.9365,12.9666,12.9365,12.9666,10800.0
2012-01-26 11:20:00,17.19,17.21,17.18,17.18,22300.0,12.9591,12.9742,12.9515,12.9515,22300.0
2012-01-26 11:25:00,17.18,17.19,17.17,17.17,17300.0,12.9515,12.9591,12.944,12.944,17300.0
2012-01-26 11:30:00,17.17,17.18,17.16,17.17,23300.0,12.944,12.9515,12.9365,12.944,23300.0
2012-01-26 11:35:00,17.17,17.18,17.16,17.17,31400.0,12.944,12.9515,12.9365,12.944,31400.0
2012-01-26 11:40:00,17.16,17.16,17.12,17.13,43100.0,12.9365,12.9365,12.9063,12.9138,43100.0
2012-01-26 11:45:00,17.12,17.13,17.1,17.13,16700.0,12.9063,12.9138,12.8912,12.9138,16700.0
2012-01-26 11:50:00,17.12,17.15,17.12,17.15,6800.0,12.9063,12.9289,12.9063,12.9289,6800.0
2012-01-26 11:55:00,17.14,17.15,17.1,17.11,10400.0,12.9214,12.9289,12.8912,12.8988,10400.0
2012-01-26 12:00:00,17.1,17.11,17.09,17.09,11000.0,12.8912,12.8988,12.8837,12.8837,11000.0
2012-01-26 12:05:00,17.1,17.1,17.05,17.05,44900.0,12.8912,12.8912,12.8535,12.8535,44900.0
2012-01-26 12:10:00,17.05,17.06,17.04,17.05,4000.0,12.8535,12.8611,12.846,12.8535,4000.0
2012-01-26 12:15:00,17.04,17.04,16.97,17.0,36800.0,12.846,12.846,12.7932,12.8158,36800.0
2012-01-26 12:20:00,17.0,17.01,16.98,16.98,14300.0,12.8158,12.8234,12.8008,12.8008,14300.0
2012-01-26 12:25:00,16.98,16.99,16.97,16.97,26700.0,12.8008,12.8083,12.7932,12.7932,26700.0
2012-01-26 12:30:00,16.97,16.99,16.95,16.98,38200.0,12.7932,12.8083,12.7781,12.8008,38200.0
2012-01-26 12:35:00,16.99,17.03,16.99,17.03,8700.0,12.8083,12.8385,12.8083,12.8385,8700.0
2012-01-26 12:40:00,17.02,17.06,17.02,17.03,18800.0,12.8309,12.8611,12.8309,12.8385,18800.0
2012-01-26 12:45:00,17.02,17.04,17.02,17.04,7000.0,12.8309,12.846,12.8309,12.846,7000.0
2012-01-26 12:50:00,17.03,17.08,17.03,17.08,7500.0,12.8385,12.8762,12.8385,12.8762,7500.0
2012-01-26 12:55:00,17.08,17.11,17.08,17.11,9300.0,12.8762,12.8988,12.8762,12.8988,9300.0
2012-01-26 13:00:00,17.1,17.13,17.09,17.13,6500.0,12.8912,12.9138,12.8837,12.9138,6500.0
2012-01-26 13:05:00,17.11,17.13,17.1,17.1,8200.0,12.8988,12.9138,12.8912,12.8912,8200.0
2012-01-26 13:10:00,17.09,17.1,17.08,17.09,8900.0,12.8837,12.8912,12.8762,12.8837,8900.0
2012-01-26 13:15:00,17.09,17.09,17.08,17.09,7200.0,12.8837,12.8837,12.8762,12.8837,7200.0
2012-01-26 13:20:00,17.09,17.11,17.08,17.11,12000.0,12.8837,12.8988,12.8762,12.8988,12000.0
2012-01-26 13:25:00,17.11,17.13,17.09,17.09,15700.0,12.8988,12.9138,12.8837,12.8837,15700.0
2012-01-26 13:30:00,17.09,17.09,17.08,17.09,3800.0,12.8837,12.8837,12.8762,12.8837,3800.0
2012-01-26 13:35:00,17.09,17.09,17.03,17.04,14900.0,12.8837,12.8837,12.8385,12.846,14900.0
2012-01-26 13:40:00,17.03,17.04,17.02,17.02,9700.0,12.8385,12.846,12.8309,12.8309,9700.0
2012-01-26 13:45:00,17.03,17.03,17.0,17.0,18100.0,12.8385,12.8385,12.8158,12.8158,18100.0
2012-01-26 13:50:00,17.01,17.01,17.0,17.01,8700.0,12.8234,12.8234,12.8158,12.8234,8700.0
2012-01-26 13:55:00,17.0,17.01,16.97,16.97,16200.0,12.8158,12.8234,12.7932,12.7932,16200.0
2012-01-26 14:00:00,16.97,16.98,16.94,16.96,24900.0,12.7932,12.8008,12.7706,12.7857,24900.0
2012-01-26 14:05:00,16.97,17.0,16.97,17.0,11900.0,12.7932,12.8158,12.7932,12.8158,11900.0
2012-01-26 14:10:00,17.0,17.0,16.99,17.0,20500.0,12.8158,12.8158,12.8083,12.8158,20500.0
2012-01-26 14:15:00,17.0,17.01,16.99,16.99,67400.0,12.8158,12.8234,12.8083,12.8083,67400.0
2012-01-26 14:20:00,17.0,17.0,16.99,17.0,61900.0,12.8158,12.8158,12.8083,12.8158,61900.0
2012-01-26 14:25:00,17.0,17.02,16.99,17.0,181400.0,12.8158,12.8309,12.8083,12.8158,181400.0
2012-01-26 14:30:00,17.0,17.01,16.99,17.01,15800.0,12.8158,12.8234,12.8083,12.8234,15800.0
2012-01-26 14:35:00,17.01,17.02,16.92,16.94,63700.0,12.8234,12.8309,12.7555,12.7706,63700.0
2012-01-26 14:40:00,16.94,17.0,16.93,17.0,39100.0,12.7706,12.8158,12.7631,12.8158,39100.0
2012-01-26 14:45:00,17.0,17.03,17.0,17.02,11400.0,12.8158,12.8385,12.8158,12.8309,11400.0
2012-01-26 14:50:00,17.03,17.03,16.99,17.0,25900.0,12.8385,12.8385,12.8083,12.8158,25900.0
2012-01-26 14:55:00,16.99,17.0,16.99,16.99,18500.0,12.8083,12.8158,12.8083,12.8083,18500.0
2012-01-26 15:00:00,16.99,17.01,16.97,17.01,33200.0,12.8083,12.8234,12.7932,12.8234,33200.0
2012-01-26 15:05:00,17.0,17.01,16.95,16.98,23900.0,12.8158,12.8234,12.7781,12.8008,23900.0
2012-01-26 15:10:00,16.98,17.01,16.98,17.0,35500.0,12.8008,12.8234,12.8008,12.8158,35500.0
2012-01-26 15:15:00,17.0,17.02,16.99,17.02,49300.0,12.8158,12.8309,12.8083,12.8309,49300.0
2012-01-26 15:20:00,17.02,17.04,17.01,17.02,41700.0,12.8309,12.846,12.8234,12.8309,41700.0
2012-01-26 15:25:00,17.02,17.04,16.98,17.0,36400.0,12.8309,12.846,12.8008,12.8158,36400.0
2012-01-26 15:30:00,17.0,17.01,16.99,17.0,35000.0,12.8158,12.8234,12.8083,12.8158,35000.0
2012-01-26 15:35:00,16.99,17.02,16.98,16.99,41600.0,12.8083,12.8309,12.8008,12.8083,41600.0
2012-01-26 15:40:00,16.98,17.02,16.98,17.01,30400.0,12.8008,12.8309,12.8008,12.8234,30400.0
2012-01-26 15:45:00,17.0,17.04,17.0,17.04,54400.0,12.8158,12.846,12.8158,12.846,54400.0
2012-01-26 15:50:00,17.04,17.06,17.03,17.05,75100.0,12.846,12.8611,12.8385,12.8535,75100.0
2012-01-26 15:55:00,17.04,17.08,17.04,17.07,187000.0,12.846,12.8762,12.846,12.8686,187000.0
2012-01-27 09:30:00,16.99,17.0,16.92,16.95,20500.0,12.8083,12.8158,12.7555,12.7781,20500.0
2012-01-27 09:35:00,16.95,16.96,16.9,16.95,23700.0,12.7781,12.7857,12.7405,12.7781,23700.0
2012-01-27 09:40:00,16.95,16.97,16.83,16.83,44000.0,12.7781,12.7932,12.6877,12.6877,44000.0
2012-01-27 09:45:00,16.84,16.89,16.83,16.83,24300.0,12.6952,12.7329,12.6877,12.6877,24300.0
2012-01-27 09:50:00,16.84,16.85,16.77,16.82,50000.0,12.6952,12.7028,12.6425,12.6801,50000.0
2012-01-27 09:55:00,16.82,16.82,16.75,16.77,28100.0,12.6801,12.6801,12.6274,12.6425,28100.0
2012-01-27 10:00:00,16.77,16.8,16.75,16.76,43900.0,12.6425,12.6651,12.6274,12.6349,43900.0
2012-01-27 10:05:00,16.76,16.8,16.74,16.77,52100.0,12.6349,12.6651,12.6198,12.6425,52100.0
2012-01-27 10:10:00,16.77,16.79,16.73,16.79,21600.0,12.6425,12.6575,12.6123,12.6575,21600.0
2012-01-27 10:15:00,16.81,16.82,16.77,16.77,17100.0,12.6726,12.6801,12.6425,12.6425,17100.0
2012-01-27 10:20:00,16.77,16.81,16.76,16.81,25600.0,12.6425,12.6726,12.6349,12.6726,25600.0
2012-01-27 10:25:00,16.8,16.85,16.79,16.81,13700.0,12.6651,12.7028,12.6575,12.6726,13700.0
2012-01-27 10:30:00,16.81,16.87,16.81,16.82,8400.0,12.6726,12.7178,12.6726,12.6801,8400.0
2012-01-27 10:35:00,16.82,16.82,16.78,16.78,14700.0,12.6801,12.6801,12.65,12.65,14700.0
2012-01-27 10:40:00,16.77,16.79,16.76,16.76,9800.0,12.6425,12.6575,12.6349,12.6349,9800.0
2012-01-27 10:45:00,16.76,16.77,16.76,16.76,6900.0,12.6349,12.6425,12.6349,12.6349,6900.0
2012-01-27 10:50:00,16.77,16.77,16.73,16.74,69000.0,12.6425,12.6425,12.6123,12.6198,69000.0
2012-01-27 10:55:00,16.75,16.77,16.73,16.74,37400.0,12.6274,12.6425,12.6123,12.6198,37400.0
2012-01-27 11:00:00,16.75,16.75,16.72,16.74,44700.0,12.6274,12.6274,12.6048,12.6198,44700.0
2012-01-27 11:05:00,16.74,16.74,16.73,16.73,6200.0,12.6198,12.6198,12.6123,12.6123,6200.0
2012-01-27 11:10:00,16.73,16.74,16.71,16.72,23000.0,12.6123,12.6198,12.5972,12.6048,23000.0
2012-01-27 11:15:00,16.73,16.75,16.73,16.74,21300.0,12.6123,12.6274,12.6123,12.6198,21300.0
2012-01-27 11:20:00,16.74,16.74,16.71,16.71,10300.0,12.6198,12.6198,12.5972,12.5972,10300.0
2012-01-27 11:25:00,16.71,16.74,16.68,16.69,45900.0,12.5972,12.6198,12.5746,12.5821,45900.0
2012-01-27 11:30:00,16.69,16.71,16.67,16.68,16600.0,12.5821,12.5972,12.5671,12.5746,16600.0
2012-01-27 11:35:00,16.67,16.68,16.65,16.67,14400.0,12.5671,12.5746,12.552,12.5671,14400.0
2012-01-27 11:40:00,16.67,16.67,16.64,16.67,16900.0,12.5671,12.5671,12.5444,12.5671,16900.0
2012-01-27 11:45:00,16.67,16.67,16.66,16.67,4800.0,12.5671,12.5671,12.5595,12.5671,4800.0
2012-01-27 11:50:00,16.66,16.67,16.62,16.64,20600.0,12.5595,12.5671,12.5294,12.5444,20600.0
2012-01-27 11:55:00,16.64,16.66,16.63,16.66,8100.0,12.5444,12.5595,12.5369,12.5595,8100.0
2012-01-27 12:00:00,16.66,16.71,16.65,16.69,14900.0,12.5595,12.5972,12.552,12.5821,14900.0
2012-01-27 12:05:00,16.69,16.69,16.65,16.66,15500.0,12.5821,12.5821,12.552,12.5595,15500.0
2012-01-27 12:10:00,16.66,16.66,16.62,16.63,28600.0,12.5595,12.5595,12.5294,12.5369,28600.0
2012-01-27 12:15:00,16.63,16.63,16.6,16.61,71100.0,12.5369,12.5369,12.5143,12.5218,71100.0
2012-01-27 12:20:00,16.6,16.61,16.58,16.59,45200.0,12.5143,12.5218,12.4992,12.5068,45200.0
2012-01-27 12:25:00,16.58,16.61,16.58,16.61,11800.0,12.4992,12.5218,12.4992,12.5218,11800.0
2012-01-27 12:30:00,16.61,16.63,16.6,16.63,10100.0,12.5218,12.5369,12.5143,12.5369,10100.0
2012-01-27 12:35:00,16.63,16.64,16.62,16.63,6800.0,12.5369,12.5444,12.5294,12.5369,6800.0
2012-01-27 12:40:00,16.63,16.64,16.63,16.64,1800.0,12.5369,12.5444,12.5369,12.5444,1800.0
2012-01-27 12:45:00,16.63,16.65,16.63,16.65,12500.0,12.5369,12.552,12.5369,12.552,12500.0
2012-01-27 12:50:00,16.66,16.66,16.62,16.62,6300.0,12.5595,12.5595,12.5294,12.5294,6300.0
2012-01-27 12:55:00,16.62,16.63,16.61,16.62,41800.0,12.5294,12.5369,12.5218,12.5294,41800.0
2012-01-27 13:00:00,16.61,16.64,16.61,16.64,21500.0,12.5218,12.5444,12.5218,12.5444,21500.0
2012-01-27 13:05:00,16.64,16.65,16.63,16.65,7800.0,12.5444,12.552,12.5369,12.552,7800.0
2012-01-27 13:10:00,16.65,16.68,16.64,16.68,14000.0,12.552,12.5746,12.5444,12.5746,14000.0
2012-01-27 13:15:00,16.68,16.71,16.68,16.71,13800.0,12.5746,12.5972,12.5746,12.5972,13800.0
2012-01-27 13:20:00,16.71,16.71,16.68,16.69,23900.0,12.5972,12.5972,12.5746,12.5821,23900.0
2012-01-27 13:25:00,16.68,16.73,16.68,16.73,23400.0,12.5746,12.6123,12.5746,12.6123,23400.0
2012-01-27 13:30:00,16.72,16.73,16.72,16.73,11400.0,12.6048,12.6123,12.6048,12.6123,11400.0
2012-01-27 13:35:00,16.73,16.78,16.73,16.76,50600.0,12.6123,12.65,12.6123,12.6349,50600.0
2012-01-27 13:40:00,16.76,16.78,16.73,16.77,42000.0,12.6349,12.65,12.6123,12.6425,42000.0
2012-01-27 13:45:00,16.77,16.78,16.76,16.77,17000.0,12.6425,12.65,12.6349,12.6425,17000.0
2012-01-27 13:50:00,16.77,16.77,16.72,16.72,45700.0,12.6425,12.6425,12.6048,12.6048,45700.0
2012-01-27 13:55:00,16.72,16.74,16.72,16.73,9800.0,12.6048,12.6198,12.6048,12.6123,9800.0
2012-01-27 14:00:00,16.73,16.77,16.73,16.75,19600.0,12.6123,12.6425,12.6123,12.6274,19600.0
2012-01-27 14:05:00,16.74,16.77,16.74,16.77,20100.0,12.6198,12.6425,12.6198,12.6425,20100.0
2012-01-27 14:10:00,16.77,16.79,16.76,16.79,20000.0,12.6425,12.6575,12.6349,12.6575,20000.0
2012-01-27 14:15:00,16.79,16.8,16.77,16.77,24900.0,12.6575,12.6651,12.6425,12.6425,24900.0
2012-01-27 14:20:00,16.77,16.78,16.72,16.73,56000.0,12.6425,12.65,12.6048,12.6123,56000.0
2012-01-27 14:25:00,16.72,16.72,16.71,16.71,21700.0,12.6048,12.6048,12.5972,12.5972,21700.0
2012-01-27 14:30:00,16.72,16.72,16.71,16.71,20000.0,12.6048,12.6048,12.5972,12.5972,20000.0
2012-01-27 14:35:00,16.7,16.71,16.69,16.7,52000.0,12.5897,12.5972,12.5821,12.5897,52000.0
2012-01-27 14:40:00,16.69,16.74,16.69,16.74,37900.0,12.5821,12.6198,12.5821,12.6198,37900.0
2012-01-27 14:45:00,16.74,16.74,16.7,16.71,32200.0,12.6198,12.6198,12.5897,12.5972,32200.0
2012-01-27 14:50:00,16.71,16.71,16.69,16.7,13600.0,12.5972,12.5972,12.5821,12.5897,13600.0
2012-01-27 14:55:00,16.7,16.72,16.7,16.7,38600.0,12.5897,12.6048,12.5897,12.5897,38600.0
2012-01-27 15:00:00,16.7,16.72,16.69,16.69,56300.0,12.5897,12.6048,12.5821,12.5821,56300.0
2012-01-27 15:05:00,16.69,16.71,16.68,16.7,42800.0,12.5821,12.5972,12.5746,12.5897,42800.0
2012-01-27 15:10:00,16.7,16.76,16.7,16.76,29900.0,12.5897,12.6349,12.5897,12.6349,29900.0
2012-01-27 15:15:00,16.76,16.76,16.75,16.76,27800.0,12.6349,12.6349,12.6274,12.6349,27800.0
2012-01-27 15:20:00,16.76,16.77,16.74,16.76,55700.0,12.6349,12.6425,12.6198,12.6349,55700.0
2012-01-27 15:25:00,16.77,16.81,16.75,16.79,59500.0,12.6425,12.6726,12.6274,12.6575,59500.0
2012-01-27 15:30:00,16.78,16.79,16.77,16.78,39900.0,12.65,12.6575,12.6425,12.65,39900.0
2012-01-27 15:35:00,16.78,16.78,16.75,16.77,92100.0,12.65,12.65,12.6274,12.6425,92100.0
2012-01-27 15:40:00,16.77,16.8,16.75,16.75,84700.0,12.6425,12.6651,12.6274,12.6274,84700.0
2012-01-27 15:45:00,16.75,16.77,16.75,16.76,86700.0,12.6274,12.6425,12.6274,12.6349,86700.0
2012-01-27 15:50:00,16.76,16.77,16.7,16.71,158700.0,12.6349,12.6425,12.5897,12.5972,158700.0
2012-01-27 15:55:00,16.7,16.75,16.69,16.69,366300.0,12.5897,12.6274,12.5821,12.5821,366300.0
2012-01-30 09:30:00,16.58,16.59,16.52,16.54,38000.0,12.4992,12.5068,12.454,12.4691,38000.0
2012-01-30 09:35:00,16.56,16.56,16.48,16.52,44400.0,12.4841,12.4841,12.4238,12.454,44400.0
2012-01-30 09:40:00,16.5,16.56,16.49,16.55,20200.0,12.4389,12.4841,12.4314,12.4766,20200.0
2012-01-30 09:45:00,16.57,16.59,16.53,16.54,31100.0,12.4917,12.5068,12.4615,12.4691,31100.0
2012-01-30 09:50:00,16.54,16.54,16.48,16.52,35300.0,12.4691,12.4691,12.4238,12.454,35300.0
2012-01-30 09:55:00,16.5,16.57,16.5,16.55,25700.0,12.4389,12.4917,12.4389,12.4766,25700.0
2012-01-30 10:00:00,16.55,16.58,16.49,16.52,38900.0,12.4766,12.4992,12.4314,12.454,38900.0
2012-01-30 10:05:00,16.51,16.53,16.48,16.52,43200.0,12.4464,12.4615,12.4238,12.454,43200.0
2012-01-30 10:10:00,16.52,16.54,16.5,16.53,40500.0,12.454,12.4691,12.4389,12.4615,40500.0
2012-01-30 10:15:00,16.52,16.57,16.51,16.55,44100.0,12.454,12.4917,12.4464,12.4766,44100.0
2012-01-30 10:20:00,16.55,16.55,16.52,16.53,13300.0,12.4766,12.4766,12.454,12.4615,13300.0
2012-01-30 10:25:00,16.53,16.61,16.52,16.55,28500.0,12.4615,12.5218,12.454,12.4766,28500.0
2012-01-30 10:30:00,16.56,16.59,16.55,16.58,10900.0,12.4841,12.5068,12.4766,12.4992,10900.0
2012-01-30 10:35:00,16.58,16.59,16.56,16.56,39300.0,12.4992,12.5068,12.4841,12.4841,39300.0
2012-01-30 10:40:00,16.57,16.6,16.56,16.57,55100.0,12.4917,12.5143,12.4841,12.4917,55100.0
2012-01-30 10:45:00,16.57,16.59,16.56,16.57,40100.0,12.4917,12.5068,12.4841,12.4917,40100.0
2012-01-30 10:50:00,16.57,16.6,16.57,16.57,32300.0,12.4917,12.5143,12.4917,12.4917,32300.0
2012-01-30 10:55:00,16.58,16.58,16.53,16.55,71900.0,12.4992,12.4992,12.4615,12.4766,71900.0
2012-01-30 11:00:00,16.56,16.56,16.52,16.53,145900.0,12.4841,12.4841,12.454,12.4615,145900.0
2012-01-30 11:05:00,16.53,16.54,16.51,16.53,69700.0,12.4615,12.4691,12.4464,12.4615,69700.0
2012-01-30 11:10:00,16.52,16.53,16.5,16.51,16400.0,12.454,12.4615,12.4389,12.4464,16400.0
2012-01-30 11:15:00,16.51,16.52,16.48,16.52,26200.0,12.4464,12.454,12.4238,12.454,26200.0
2012-01-30 11:20:00,16.53,16.53,16.52,16.53,52400.0,12.4615,12.4615,12.454,12.4615,52400.0
2012-01-30 11:25:00,16.53,16.55,16.5,16.5,70200.0,12.4615,12.4766,12.4389,12.4389,70200.0
2012-01-30 11:30:00,16.51,16.52,16.49,16.49,16800.0,12.4464,12.454,12.4314,12.4314,16800.0
2012-01-30 11:35:00,16.5,16.53,16.49,16.53,36800.0,12.4389,12.4615,12.4314,12.4615,36800.0
2012-01-30 11:40:00,16.53,16.54,16.52,16.52,67600.0,12.4615,12.4691,12.454,12.454,67600.0
2012-01-30 11:45:00,16.53,16.53,16.52,16.53,30800.0,12.4615,12.4615,12.454,12.4615,30800.0
2012-01-30 11:50:00,16.53,16.53,16.52,16.53,37800.0,12.4615,12.4615,12.454,12.4615,37800.0
2012-01-30 11:55:00,16.53,16.55,16.52,16.55,33300.0,12.4615,12.4766,12.454,12.4766,33300.0
2012-01-30 12:00:00,16.54,16.55,16.52,16.55,20700.0,12.4691,12.4766,12.454,12.4766,20700.0
2012-01-30 12:05:00,16.55,16.56,16.53,16.54,73700.0,12.4766,12.4841,12.4615,12.4691,73700.0
2012-01-30 12:10:00,16.55,16.55,16.53,16.53,17400.0,12.4766,12.4766,12.4615,12.4615,17400.0
2012-01-30 12:15:00,16.53,16.53,16.52,16.52,35100.0,12.4615,12.4615,12.454,12.454,35100.0
2012-01-30 12:20:00,16.52,16.54,16.52,16.54,50900.0,12.454,12.4691,12.454,12.4691,50900.0
2012-01-30 12:25:00,16.54,16.56,16.54,16.55,24200.0,12.4691,12.4841,12.4691,12.4766,24200.0
2012-01-30 12:30:00,16.55,16.58,16.55,16.56,19200.0,12.4766,12.4992,12.4766,12.4841,19200.0
2012-01-30 12:35:00,16.56,16.57,16.55,16.55,15400.0,12.4841,12.4917,12.4766,12.4766,15400.0
2012-01-30 12:40:00,16.55,16.57,16.55,16.55,13500.0,12.4766,12.4917,12.4766,12.4766,13500.0
2012-01-30 12:45:00,16.56,16.56,16.55,16.55,21300.0,12.4841,12.4841,12.4766,12.4766,21300.0
2012-01-30 12:50:00,16.55,16.56,16.55,16.55,15600.0,12.4766,12.4841,12.4766,12.4766,15600.0
2012-01-30 12:55:00,16.55,16.56,16.55,16.55,3800.0,12.4766,12.4841,12.4766,12.4766,3800.0
2012-01-30 13:00:00,16.55,16.57,16.54,16.56,70100.0,12.4766,12.4917,12.4691,12.4841,70100.0
2012-01-30 13:05:00,16.57,16.57,16.54,16.54,46700.0,12.4917,12.4917,12.4691,12.4691,46700.0
2012-01-30 13:10:00,16.55,16.55,16.53,16.54,27700.0,12.4766,12.4766,12.4615,12.4691,27700.0
2012-01-30 13:15:00,16.54,16.54,16.53,16.54,29800.0,12.4691,12.4691,12.4615,12.4691,29800.0
2012-01-30 13:20:00,16.54,16.56,16.53,16.56,105300.0,12.4691,12.4841,12.4615,12.4841,105300.0
2012-01-30 13:25:00,16.55,16.56,16.54,16.55,357800.0,12.4766,12.4841,12.4691,12.4766,357800.0
2012-01-30 13:30:00,16.55,16.57,16.54,16.55,192000.0,12.4766,12.4917,12.4691,12.4766,192000.0
2012-01-30 13:35:00,16.54,16.6,16.54,16.59,650400.0,12.4691,12.5143,12.4691,12.5068,650400.0
2012-01-30 13:40:00,16.59,16.66,16.59,16.66,12500.0,12.5068,12.5595,12.5068,12.5595,12500.0
2012-01-30 13:45:00,16.66,16.68,16.65,16.66,16500.0,12.5595,12.5746,12.552,12.5595,16500.0
2012-01-30 13:50:00,16.65,16.74,16.65,16.74,44400.0,12.552,12.6198,12.552,12.6198,44400.0
2012-01-30 13:55:00,16.74,16.8,16.74,16.8,36400.0,12.6198,12.6651,12.6198,12.6651,36400.0
2012-01-30 14:00:00,16.79,16.8,16.78,16.78,22600.0,12.6575,12.6651,12.65,12.65,22600.0
2012-01-30 14:05:00,16.78,16.79,16.76,16.77,23600.0,12.65,12.6575,12.6349,12.6425,23600.0
2012-01-30 14:10:00,16.77,16.8,16.77,16.78,16800.0,12.6425,12.6651,12.6425,12.65,16800.0
2012-01-30 14:15:00,16.79,16.82,16.79,16.8,19200.0,12.6575,12.6801,12.6575,12.6651,19200.0
2012-01-30 14:20:00,16.81,16.81,16.8,16.81,6500.0,12.6726,12.6726,12.6651,12.6726,6500.0
2012-01-30 14:25:00,16.8,16.83,16.8,16.82,14100.0,12.6651,12.6877,12.6651,12.6801,14100.0
2012-01-30 14:30:00,16.83,16.84,16.82,16.83,16800.0,12.6877,12.6952,12.6801,12.6877,16800.0
2012-01-30 14:35:00,16.83,16.88,16.83,16.86,35200.0,12.6877,12.7254,12.6877,12.7103,35200.0
2012-01-30 14:40:00,16.85,16.86,16.83,16.83,13300.0,12.7028,12.7103,12.6877,12.6877,13300.0
2012-01-30 14:45:00,16.83,16.83,16.78,16.78,30900.0,12.6877,12.6877,12.65,12.65,30900.0
2012-01-30 14:50:00,16.78,16.8,16.78,16.79,21300.0,12.65,12.6651,12.65,12.6575,21300.0
2012-01-30 14:55:00,16.79,16.81,16.79,16.8,18900.0,12.6575,12.6726,12.6575,12.6651,18900.0
2012-01-30 15:00:00,16.79,16.8,16.76,16.76,24300.0,12.6575,12.6651,12.6349,12.6349,24300.0
2012-01-30 15:05:00,16.76,16.77,16.71,16.72,51900.0,12.6349,12.6425,12.5972,12.6048,51900.0
2012-01-30 15:10:00,16.71,16.75,16.71,16.72,41600.0,12.5972,12.6274,12.5972,12.6048,41600.0
2012-01-30 15:15:00,16.72,16.72,16.71,16.71,20200.0,12.6048,12.6048,12.5972,12.5972,20200.0
2012-01-30 15:20:00,16.71,16.75,16.7,16.74,53300.0,12.5972,12.6274,12.5897,12.6198,53300.0
2012-01-30 15:25:00,16.74,16.85,16.73,16.85,138600.0,12.6198,12.7028,12.6123,12.7028,138600.0
2012-01-30 15:30:00,16.84,16.85,16.77,16.77,64900.0,12.6952,12.7028,12.6425,12.6425,64900.0
2012-01-30 15:35:00,16.77,16.79,16.75,16.75,31500.0,12.6425,12.6575,12.6274,12.6274,31500.0
2012-01-30 15:40:00,16.76,16.78,16.73,16.77,34600.0,12.6349,12.65,12.6123,12.6425,34600.0
2012-01-30 15:45:00,16.77,16.85,16.76,16.84,69600.0,12.6425,12.7028,12.6349,12.6952,69600.0
2012-01-30 15:50:00,16.84,16.85,16.81,16.83,93200.0,12.6952,12.7028,12.6726,12.6877,93200.0
2012-01-30 15:55:00,16.83,16.84,16.79,16.79,286800.0,12.6877,12.6952,12.6575,12.6575,286800.0
2012-01-31 09:30:00,16.92,16.99,16.9,16.96,45600.0,12.7555,12.8083,12.7405,12.7857,45600.0
2012-01-31 09:35:00,16.96,17.06,16.95,17.04,39500.0,12.7857,12.8611,12.7781,12.846,39500.0
2012-01-31 09:40:00,17.03,17.04,16.91,16.94,117100.0,12.8385,12.846,12.748,12.7706,117100.0
2012-01-31 09:45:00,16.94,16.98,16.94,16.95,83800.0,12.7706,12.8008,12.7706,12.7781,83800.0
2012-01-31 09:50:00,16.95,16.98,16.95,16.96,67300.0,12.7781,12.8008,12.7781,12.7857,67300.0
2012-01-31 09:55:00,16.97,17.02,16.96,17.02,34300.0,12.7932,12.8309,12.7857,12.8309,34300.0
2012-01-31 10:00:00,17.02,17.03,16.98,17.0,91700.0,12.8309,12.8385,12.8008,12.8158,91700.0
2012-01-31 10:05:00,17.01,17.01,16.99,17.0,47000.0,12.8234,12.8234,12.8083,12.8158,47000.0
2012-01-31 10:10:00,17.0,17.01,16.99,17.0,47000.0,12.8158,12.8234,12.8083,12.8158,47000.0
2012-01-31 10:15:00,17.0,17.05,16.99,16.99,39800.0,12.8158,12.8535,12.8083,12.8083,39800.0
2012-01-31 10:20:00,16.99,17.0,16.97,16.98,17100.0,12.8083,12.8158,12.7932,12.8008,17100.0
2012-01-31 10:25:00,16.97,17.03,16.97,17.02,35400.0,12.7932,12.8385,12.7932,12.8309,35400.0
2012-01-31 10:30:00,17.02,17.03,17.01,17.02,25300.0,12.8309,12.8385,12.8234,12.8309,25300.0
2012-01-31 10:35:00,17.02,17.03,17.02,17.02,60900.0,12.8309,12.8385,12.8309,12.8309,60900.0
2012-01-31 10:40:00,17.02,17.1,17.01,17.09,88700.0,12.8309,12.8912,12.8234,12.8837,88700.0
2012-01-31 10:45:00,17.09,17.1,16.99,17.04,56800.0,12.8837,12.8912,12.8083,12.846,56800.0
2012-01-31 10:50:00,17.04,17.04,16.99,17.02,167100.0,12.846,12.846,12.8083,12.8309,167100.0
2012-01-31 10:55:00,17.03,17.03,17.0,17.01,56500.0,12.8385,12.8385,12.8158,12.8234,56500.0
2012-01-31 11:00:00,17.01,17.02,17.01,17.02,33500.0,12.8234,12.8309,12.8234,12.8309,33500.0
2012-01-31 11:05:00,17.01,17.03,17.0,17.01,128200.0,12.8234,12.8385,12.8158,12.8234,128200.0
2012-01-31 11:10:00,17.0,17.01,16.97,16.97,138400.0,12.8158,12.8234,12.7932,12.7932,138400.0
2012-01-31 11:15:00,16.98,17.0,16.94,16.94,71200.0,12.8008,12.8158,12.7706,12.7706,71200.0
2012-01-31 11:20:00,16.94,16.96,16.93,16.94,34200.0,12.7706,12.7857,12.7631,12.7706,34200.0
2012-01-31 11:25:00,16.94,16.95,16.92,16.92,50600.0,12.7706,12.7781,12.7555,12.7555,50600.0
2012-01-31 11:30:00,16.91,16.91,16.87,16.87,27900.0,12.748,12.748,12.7178,12.7178,27900.0
2012-01-31 11:35:00,16.87,16.91,16.87,16.9,19400.0,12.7178,12.748,12.7178,12.7405,19400.0
2012-01-31 11:40:00,16.9,16.95,16.9,16.93,23400.0,12.7405,12.7781,12.7405,12.7631,23400.0
2012-01-31 11:45:00,16.94,16.94,16.89,16.91,29700.0,12.7706,12.7706,12.7329,12.748,29700.0
2012-01-31 11:50:00,16.91,16.94,16.9,16.91,27500.0,12.748,12.7706,12.7405,12.748,27500.0
2012-01-31 11:55:00,16.9,16.94,16.9,16.94,37400.0,12.7405,12.7706,12.7405,12.7706,37400.0
2012-01-31 12:00:00,16.93,16.95,16.92,16.93,31900.0,12.7631,12.7781,12.7555,12.7631,31900.0
2012-01-31 12:05:00,16.93,16.94,16.9,16.93,20900.0,12.7631,12.7706,12.7405,12.7631,20900.0
2012-01-31 12:10:00,16.93,16.94,16.89,16.93,18300.0,12.7631,12.7706,12.7329,12.7631,18300.0
2012-01-31 12:15:00,16.93,16.94,16.92,16.94,78100.0,12.7631,12.7706,12.7555,12.7706,78100.0
2012-01-31 12:20:00,16.94,16.97,16.93,16.97,15900.0,12.7706,12.7932,12.7631,12.7932,15900.0
2012-01-31 12:25:00,16.97,16.98,16.96,16.97,17800.0,12.7932,12.8008,12.7857,12.7932,17800.0
2012-01-31 12:30:00,16.97,16.99,16.96,16.99,23700.0,12.7932,12.8083,12.7857,12.8083,23700.0
2012-01-31 12:35:00,16.99,17.0,16.98,16.99,59500.0,12.8083,12.8158,12.8008,12.8083,59500.0
2012-01-31 12:40:00,16.98,17.0,16.98,16.98,15300.0,12.8008,12.8158,12.8008,12.8008,15300.0
2012-01-31 12:45:00,16.98,16.99,16.97,16.99,23300.0,12.8008,12.8083,12.7932,12.8083,23300.0
2012-01-31 12:50:00,16.99,16.99,16.98,16.99,11600.0,12.8083,12.8083,12.8008,12.8083,11600.0
2012-01-31 12:55:00,16.98,16.99,16.97,16.98,16000.0,12.8008,12.8083,12.7932,12.8008,16000.0
2012-01-31 13:00:00,16.98,16.98,16.96,16.97,22800.0,12.8008,12.8008,12.7857,12.7932,22800.0
2012-01-31 13:05:00,16.97,16.97,16.95,16.95,22600.0,12.7932,12.7932,12.7781,12.7781,22600.0
2012-01-31 13:10:00,16.96,16.96,16.95,16.96,27300.0,12.7857,12.7857,12.7781,12.7857,27300.0
2012-01-31 13:15:00,16.96,16.97,16.95,16.97,30600.0,12.7857,12.7932,12.7781,12.7932,30600.0
2012-01-31 13:20:00,16.97,16.98,16.96,16.98,21800.0,12.7932,12.8008,12.7857,12.8008,21800.0
2012-01-31 13:25:00,16.98,16.98,16.91,16.91,28400.0,12.8008,12.8008,12.748,12.748,28400.0
2012-01-31 13:30:00,16.91,16.92,16.84,16.84,15200.0,12.748,12.7555,12.6952,12.6952,15200.0
2012-01-31 13:35:00,16.83,16.83,16.8,16.8,17900.0,12.6877,12.6877,12.6651,12.6651,17900.0
2012-01-31 13:40:00,16.8,16.81,16.8,16.81,113300.0,12.6651,12.6726,12.6651,12.6726,113300.0
2012-01-31 13:45:00,16.8,16.81,16.75,16.76,54400.0,12.6651,12.6726,12.6274,12.6349,54400.0
2012-01-31 13:50:00,16.77,16.8,16.76,16.79,144800.0,12.6425,12.6651,12.6349,12.6575,144800.0
2012-01-31 13:55:00,16.8,16.82,16.8,16.82,31300.0,12.6651,12.6801,12.6651,12.6801,31300.0
2012-01-31 14:00:00,16.81,16.82,16.78,16.81,25500.0,12.6726,12.6801,12.65,12.6726,25500.0
2012-01-31 14:05:00,16.8,16.81,16.8,16.8,20900.0,12.6651,12.6726,12.6651,12.6651,20900.0
2012-01-31 14:10:00,16.8,16.84,16.8,16.83,39100.0,12.6651,12.6952,12.6651,12.6877,39100.0
2012-01-31 14:15:00,16.83,16.86,16.83,16.86,12500.0,12.6877,12.7103,12.6877,12.7103,12500.0
2012-01-31 14:20:00,16.85,16.89,16.85,16.85,27600.0,12.7028,12.7329,12.7028,12.7028,27600.0
2012-01-31 14:25:00,16.85,16.86,16.85,16.85,7200.0,12.7028,12.7103,12.7028,12.7028,7200.0
2012-01-31 14:30:00,16.86,16.86,16.85,16.86,9100.0,12.7103,12.7103,12.7028,12.7103,9100.0
2012-01-31 14:35:00,16.86,16.86,16.83,16.83,132400.0,12.7103,12.7103,12.6877,12.6877,132400.0
2012-01-31 14:40:00,16.83,16.85,16.83,16.84,20300.0,12.6877,12.7028,12.6877,12.6952,20300.0
2012-01-31 14:45:00,16.84,16.9,16.84,16.9,56200.0,12.6952,12.7405,12.6952,12.7405,56200.0
2012-01-31 14:50:00,16.91,16.91,16.85,16.88,33100.0,12.748,12.748,12.7028,12.7254,33100.0
2012-01-31 14:55:00,16.88,16.88,16.84,16.85,127300.0,12.7254,12.7254,12.6952,12.7028,127300.0
2012-01-31 15:00:00,16.85,16.86,16.83,16.84,28200.0,12.7028,12.7103,12.6877,12.6952,28200.0
2012-01-31 15:05:00,16.84,16.85,16.84,16.85,24100.0,12.6952,12.7028,12.6952,12.7028,24100.0
2012-01-31 15:10:00,16.85,16.87,16.82,16.82,171400.0,12.7028,12.7178,12.6801,12.6801,171400.0
2012-01-31 15:15:00,16.82,16.83,16.82,16.82,27800.0,12.6801,12.6877,12.6801,12.6801,27800.0
2012-01-31 15:20:00,16.82,16.82,16.79,16.82,39100.0,12.6801,12.6801,12.6575,12.6801,39100.0
2012-01-31 15:25:00,16.82,16.86,16.82,16.86,30100.0,12.6801,12.7103,12.6801,12.7103,30100.0
2012-01-31 15:30:00,16.86,16.89,16.86,16.86,120900.0,12.7103,12.7329,12.7103,12.7103,120900.0
2012-01-31 15:35:00,16.86,16.88,16.85,16.86,71600.0,12.7103,12.7254,12.7028,12.7103,71600.0
2012-01-31 15:40:00,16.85,16.91,16.85,16.91,82000.0,12.7028,12.748,12.7028,12.748,82000.0
2012-01-31 15:45:00,16.91,16.98,16.91,16.98,125000.0,12.748,12.8008,12.748,12.8008,125000.0
2012-01-31 15:50:00,16.97,16.98,16.87,16.88,240100.0,12.7932,12.8008,12.7178,12.7254,240100.0
2012-01-31 15:55:00,16.89,16.93,16.87,16.88,351400.0,12.7329,12.7631,12.7178,12.7254,351400.0
2012-02-01 09:30:00,16.91,16.99,16.89,16.96,45100.0,12.748,12.8083,12.7329,12.7857,45100.0
2012-02-01 09:35:00,16.95,16.99,16.91,16.91,14400.0,12.7781,12.8083,12.748,12.748,14400.0
2012-02-01 09:40:00,16.92,16.92,16.83,16.85,37300.0,12.7555,12.7555,12.6877,12.7028,37300.0
2012-02-01 09:45:00,16.84,16.87,16.82,16.83,28200.0,12.6952,12.7178,12.6801,12.6877,28200.0
2012-02-01 09:50:00,16.82,16.87,16.81,16.81,24100.0,12.6801,12.7178,12.6726,12.6726,24100.0
2012-02-01 09:55:00,16.8,16.81,16.72,16.72,43600.0,12.6651,12.6726,12.6048,12.6048,43600.0
2012-02-01 10:00:00,16.72,16.87,16.72,16.83,37300.0,12.6048,12.7178,12.6048,12.6877,37300.0
2012-02-01 10:05:00,16.83,16.9,16.83,16.9,12400.0,12.6877,12.7405,12.6877,12.7405,12400.0
2012-02-01 10:10:00,16.91,16.96,16.9,16.94,53600.0,12.748,12.7857,12.7405,12.7706,53600.0
2012-02-01 10:15:00,16.95,16.95,16.94,16.95,8100.0,12.7781,12.7781,12.7706,12.7781,8100.0
2012-02-01 10:20:00,16.95,16.95,16.92,16.94,26500.0,12.7781,12.7781,12.7555,12.7706,26500.0
2012-02-01 10:25:00,16.94,16.95,16.93,16.94,13900.0,12.7706,12.7781,12.7631,12.7706,13900.0
2012-02-01 10:30:00,16.93,16.94,16.88,16.88,31000.0,12.7631,12.7706,12.7254,12.7254,31000.0
2012-02-01 10:35:00,16.87,16.87,16.82,16.83,13900.0,12.7178,12.7178,12.6801,12.6877,13900.0
2012-02-01 10:40:00,16.83,16.84,16.82,16.84,10900.0,12.6877,12.6952,12.6801,12.6952,10900.0
2012-02-01 10:45:00,16.84,16.86,16.84,16.86,13300.0,12.6952,12.7103,12.6952,12.7103,13300.0
2012-02-01 10:50:00,16.86,16.89,16.85,16.89,9800.0,12.7103,12.7329,12.7028,12.7329,9800.0
2012-02-01 10:55:00,16.89,16.89,16.87,16.88,21100.0,12.7329,12.7329,12.7178,12.7254,21100.0
2012-02-01 11:00:00,16.89,16.89,16.86,16.87,5800.0,12.7329,12.7329,12.7103,12.7178,5800.0
2012-02-01 11:05:00,16.87,16.87,16.85,16.86,13300.0,12.7178,12.7178,12.7028,12.7103,13300.0
2012-02-01 11:10:00,16.86,16.86,16.83,16.83,13100.0,12.7103,12.7103,12.6877,12.6877,13100.0
2012-02-01 11:15:00,16.83,16.84,16.79,16.8,21000.0,12.6877,12.6952,12.6575,12.6651,21000.0
2012-02-01 11:20:00,16.8,16.8,16.78,16.79,10000.0,12.6651,12.6651,12.65,12.6575,10000.0
2012-02-01 11:25:00,16.78,16.79,16.77,16.77,9500.0,12.65,12.6575,12.6425,12.6425,9500.0
2012-02-01 11:30:00,16.78,16.79,16.77,16.79,9500.0,12.65,12.6575,12.6425,12.6575,9500.0
2012-02-01 11:35:00,16.79,16.81,16.79,16.8,13900.0,12.6575,12.6726,12.6575,12.6651,13900.0
2012-02-01 11:40:00,16.79,16.8,16.73,16.74,24900.0,12.6575,12.6651,12.6123,12.6198,24900.0
2012-02-01 11:45:00,16.73,16.75,16.72,16.74,26000.0,12.6123,12.6274,12.6048,12.6198,26000.0
2012-02-01 11:50:00,16.74,16.74,16.7,16.71,17000.0,12.6198,12.6198,12.5897,12.5972,17000.0
2012-02-01 11:55:00,16.71,16.72,16.7,16.7,14100.0,12.5972,12.6048,12.5897,12.5897,14100.0
2012-02-01 12:00:00,16.71,16.73,16.71,16.72,6300.0,12.5972,12.6123,12.5972,12.6048,6300.0
2012-02-01 12:05:00,16.72,16.73,16.72,16.73,2900.0,12.6048,12.6123,12.6048,12.6123,2900.0
2012-02-01 12:10:00,16.72,16.73,16.7,16.71,10500.0,12.6048,12.6123,12.5897,12.5972,10500.0
2012-02-01 12:15:00,16.71,16.77,16.71,16.76,12900.0,12.5972,12.6425,12.5972,12.6349,12900.0
2012-02-01 12:20:00,16.75,16.79,16.75,16.79,8000.0,12.6274,12.6575,12.6274,12.6575,8000.0
2012-02-01 12:25:00,16.78,16.79,16.76,16.77,9700.0,12.65,12.6575,12.6349,12.6425,9700.0
2012-02-01 12:30:00,16.78,16.79,16.77,16.79,2800.0,12.65,12.6575,12.6425,12.6575,2800.0
2012-02-01 12:35:00,16.78,16.79,16.78,16.79,3500.0,12.65,12.6575,12.65,12.6575,3500.0
2012-02-01 12:40:00,16.79,16.79,16.75,16.75,17700.0,12.6575,12.6575,12.6274,12.6274,17700.0
2012-02-01 12:45:00,16.75,16.76,16.75,16.76,2500.0,12.6274,12.6349,12.6274,12.6349,2500.0
2012-02-01 12:50:00,16.76,16.77,16.75,16.77,5500.0,12.6349,12.6425,12.6274,12.6425,5500.0
2012-02-01 12:55:00,16.76,16.81,16.76,16.81,28800.0,12.6349,12.6726,12.6349,12.6726,28800.0
2012-02-01 13:00:00,16.8,16.83,16.8,16.83,7200.0,12.6651,12.6877,12.6651,12.6877,7200.0
2012-02-01 13:05:00,16.83,16.84,16.82,16.84,5700.0,12.6877,12.6952,12.6801,12.6952,5700.0
2012-02-01 13:10:00,16.84,16.85,16.83,16.84,15700.0,12.6952,12.7028,12.6877,12.6952,15700.0
2012-02-01 13:15:00,16.83,16.84,16.82,16.83,37900.0,12.6877,12.6952,12.6801,12.6877,37900.0
2012-02-01 13:20:00,16.83,16.84,16.82,16.84,15500.0,12.6877,12.6952,12.6801,12.6952,15500.0
2012-02-01 13:25:00,16.84,16.85,16.83,16.84,8500.0,12.6952,12.7028,12.6877,12.6952,8500.0
2012-02-01 13:30:00,16.85,16.85,16.84,16.85,5200.0,12.7028,12.7028,12.6952,12.7028,5200.0
2012-02-01 13:35:00,16.85,16.9,16.84,16.89,33600.0,12.7028,12.7405,12.6952,12.7329,33600.0
2012-02-01 13:40:00,16.89,16.89,16.86,16.87,13000.0,12.7329,12.7329,12.7103,12.7178,13000.0
2012-02-01 13:45:00,16.87,16.89,16.87,16.88,17400.0,12.7178,12.7329,12.7178,12.7254,17400.0
2012-02-01 13:50:00,16.88,16.89,16.86,16.89,15500.0,12.7254,12.7329,12.7103,12.7329,15500.0
2012-02-01 13:55:00,16.89,16.89,16.85,16.87,11000.0,12.7329,12.7329,12.7028,12.7178,11000.0
2012-02-01 14:00:00,16.87,16.88,16.84,16.86,14300.0,12.7178,12.7254,12.6952,12.7103,14300.0
2012-02-01 14:05:00,16.86,16.87,16.84,16.85,11700.0,12.7103,12.7178,12.6952,12.7028,11700.0
2012-02-01 14:10:00,16.85,16.85,16.82,16.82,24400.0,12.7028,12.7028,12.6801,12.6801,24400.0
2012-02-01 14:15:00,16.82,16.86,16.82,16.86,17600.0,12.6801,12.7103,12.6801,12.7103,17600.0
2012-02-01 14:20:00,16.86,16.89,16.85,16.89,11200.0,12.7103,12.7329,12.7028,12.7329,11200.0
2012-02-01 14:25:00,16.89,16.89,16.84,16.84,27700.0,12.7329,12.7329,12.6952,12.6952,27700.0
2012-02-01 14:30:00,16.84,16.85,16.83,16.85,16700.0,12.6952,12.7028,12.6877,12.7028,16700.0
2012-02-01 14:35:00,16.84,16.87,16.84,16.87,7300.0,12.6952,12.7178,12.6952,12.7178,7300.0
2012-02-01 14:40:00,16.86,16.87,16.86,16.87,4400.0,12.7103,12.7178,12.7103,12.7178,4400.0
2012-02-01 14:45:00,16.87,16.87,16.83,16.84,15500.0,12.7178,12.7178,12.6877,12.6952,15500.0
2012-02-01 14:50:00,16.83,16.88,16.83,16.88,14300.0,12.6877,12.7254,12.6877,12.7254,14300.0
2012-02-01 14:55:00,16.87,16.88,16.86,16.87,11500.0,12.7178,12.7254,12.7103,12.7178,11500.0
2012-02-01 15:00:00,16.86,16.88,16.86,16.88,13100.0,12.7103,12.7254,12.7103,12.7254,13100.0
2012-02-01 15:05:00,16.87,16.88,16.86,16.86,10900.0,12.7178,12.7254,12.7103,12.7103,10900.0
2012-02-01 15:10:00,16.87,16.89,16.85,16.86,31700.0,12.7178,12.7329,12.7028,12.7103,31700.0
2012-02-01 15:15:00,16.87,16.87,16.84,16.85,12200.0,12.7178,12.7178,12.6952,12.7028,12200.0
2012-02-01 15:20:00,16.84,16.85,16.82,16.82,23600.0,12.6952,12.7028,12.6801,12.6801,23600.0
2012-02-01 15:25:00,16.82,16.83,16.82,16.83,12500.0,12.6801,12.6877,12.6801,12.6877,12500.0
2012-02-01 15:30:00,16.83,16.83,16.81,16.82,21400.0,12.6877,12.6877,12.6726,12.6801,21400.0
2012-02-01 15:35:00,16.81,16.82,16.8,16.81,22200.0,12.6726,12.6801,12.6651,12.6726,22200.0
2012-02-01 15:40:00,16.8,16.81,16.8,16.81,20600.0,12.6651,12.6726,12.6651,12.6726,20600.0
2012-02-01 15:45:00,16.81,16.85,16.81,16.82,87300.0,12.6726,12.7028,12.6726,12.6801,87300.0
2012-02-01 15:50:00,16.82,16.83,16.77,16.77,116300.0,12.6801,12.6877,12.6425,12.6425,116300.0
2012-02-01 15:55:00,16.77,16.81,16.76,16.81,214700.0,12.6425,12.6726,12.6349,12.6726,214700.0
2012-02-02 09:30:00,16.83,16.92,16.81,16.9,29700.0,12.6877,12.7555,12.6726,12.7405,29700.0
2012-02-02 09:35:00,16.89,16.89,16.81,16.82,54900.0,12.7329,12.7329,12.6726,12.6801,54900.0
2012-02-02 09:40:00,16.82,16.83,16.74,16.74,28100.0,12.6801,12.6877,12.6198,12.6198,28100.0
2012-02-02 09:45:00,16.76,16.8,16.71,16.8,53200.0,12.6349,12.6651,12.5972,12.6651,53200.0
2012-02-02 09:50:00,16.81,16.81,16.75,16.76,54500.0,12.6726,12.6726,12.6274,12.6349,54500.0
2012-02-02 09:55:00,16.77,16.77,16.75,16.77,18200.0,12.6425,12.6425,12.6274,12.6425,18200.0
2012-02-02 10:00:00,16.77,16.8,16.76,16.76,18800.0,12.6425,12.6651,12.6349,12.6349,18800.0
2012-02-02 10:05:00,16.76,16.78,16.75,16.78,15600.0,12.6349,12.65,12.6274,12.65,15600.0
2012-02-02 10:10:00,16.78,16.79,16.77,16.78,11600.0,12.65,12.6575,12.6425,12.65,11600.0
2012-02-02 10:15:00,16.78,16.78,16.77,16.77,5800.0,12.65,12.65,12.6425,12.6425,5800.0
2012-02-02 10:20:00,16.78,16.78,16.73,16.75,114200.0,12.65,12.65,12.6123,12.6274,114200.0
2012-02-02 10:25:00,16.73,16.76,16.73,16.76,24900.0,12.6123,12.6349,12.6123,12.6349,24900.0
2012-02-02 10:30:00,16.76,16.77,16.75,16.77,12800.0,12.6349,12.6425,12.6274,12.6425,12800.0
2012-02-02 10:35:00,16.77,16.77,16.76,16.77,5200.0,12.6425,12.6425,12.6349,12.6425,5200.0
2012-02-02 10:40:00,16.77,16.79,16.76,16.79,29500.0,12.6425,12.6575,12.6349,12.6575,29500.0
2012-02-02 10:45:00,16.79,16.79,16.73,16.73,37400.0,12.6575,12.6575,12.6123,12.6123,37400.0
2012-02-02 10:50:00,16.73,16.75,16.71,16.71,23000.0,12.6123,12.6274,12.5972,12.5972,23000.0
2012-02-02 10:55:00,16.71,16.73,16.7,16.71,39200.0,12.5972,12.6123,12.5897,12.5972,39200.0
2012-02-02 11:00:00,16.71,16.72,16.67,16.67,52200.0,12.5972,12.6048,12.5671,12.5671,52200.0
2012-02-02 11:05:00,16.67,16.67,16.62,16.62,75800.0,12.5671,12.5671,12.5294,12.5294,75800.0
2012-02-02 11:10:00,16.62,16.63,16.59,16.6,32500.0,12.5294,12.5369,12.5068,12.5143,32500.0
2012-02-02 11:15:00,16.59,16.68,16.59,16.66,38800.0,12.5068,12.5746,12.5068,12.5595,38800.0
2012-02-02 11:20:00,16.67,16.67,16.66,16.66,11600.0,12.5671,12.5671,12.5595,12.5595,11600.0
2012-02-02 11:25:00,16.66,16.74,16.66,16.73,25400.0,12.5595,12.6198,12.5595,12.6123,25400.0
2012-02-02 11:30:00,16.73,16.74,16.72,16.74,17800.0,12.6123,12.6198,12.6048,12.6198,17800.0
2012-02-02 11:35:00,16.74,16.74,16.71,16.71,14500.0,12.6198,12.6198,12.5972,12.5972,14500.0
2012-02-02 11:40:00,16.71,16.72,16.7,16.71,10700.0,12.5972,12.6048,12.5897,12.5972,10700.0
2012-02-02 11:45:00,16.7,16.71,16.69,16.69,15500.0,12.5897,12.5972,12.5821,12.5821,15500.0
2012-02-02 11:50:00,16.69,16.72,16.69,16.7,22700.0,12.5821,12.6048,12.5821,12.5897,22700.0
2012-02-02 11:55:00,16.7,16.71,16.7,16.71,13000.0,12.5897,12.5972,12.5897,12.5972,13000.0
2012-02-02 12:00:00,16.7,16.71,16.7,16.71,13600.0,12.5897,12.5972,12.5897,12.5972,13600.0
2012-02-02 12:05:00,16.71,16.72,16.7,16.71,14700.0,12.5972,12.6048,12.5897,12.5972,14700.0
2012-02-02 12:10:00,16.71,16.72,16.7,16.71,24500.0,12.5972,12.6048,12.5897,12.5972,24500.0
2012-02-02 12:15:00,16.7,16.71,16.69,16.71,16100.0,12.5897,12.5972,12.5821,12.5972,16100.0
2012-02-02 12:20:00,16.7,16.73,16.7,16.72,23700.0,12.5897,12.6123,12.5897,12.6048,23700.0
2012-02-02 12:25:00,16.71,16.72,16.71,16.72,11900.0,12.5972,12.6048,12.5972,12.6048,11900.0
2012-02-02 12:30:00,16.71,16.72,16.71,16.72,10000.0,12.5972,12.6048,12.5972,12.6048,10000.0
2012-02-02 12:35:00,16.71,16.72,16.69,16.71,55500.0,12.5972,12.6048,12.5821,12.5972,55500.0
2012-02-02 12:40:00,16.71,16.71,16.7,16.71,11200.0,12.5972,12.5972,12.5897,12.5972,11200.0
2012-02-02 12:45:00,16.7,16.73,16.7,16.73,34900.0,12.5897,12.6123,12.5897,12.6123,34900.0
2012-02-02 12:50:00,16.72,16.73,16.72,16.73,12900.0,12.6048,12.6123,12.6048,12.6123,12900.0
2012-02-02 12:55:00,16.72,16.73,16.7,16.71,53600.0,12.6048,12.6123,12.5897,12.5972,53600.0
2012-02-02 13:00:00,16.7,16.71,16.69,16.7,21500.0,12.5897,12.5972,12.5821,12.5897,21500.0
2012-02-02 13:05:00,16.69,16.71,16.69,16.71,17300.0,12.5821,12.5972,12.5821,12.5972,17300.0
2012-02-02 13:10:00,16.7,16.73,16.7,16.73,16200.0,12.5897,12.6123,12.5897,12.6123,16200.0
2012-02-02 13:15:00,16.72,16.74,16.7,16.74,16000.0,12.6048,12.6198,12.5897,12.6198,16000.0
2012-02-02 13:20:00,16.73,16.74,16.72,16.73,13700.0,12.6123,12.6198,12.6048,12.6123,13700.0
2012-02-02 13:25:00,16.72,16.75,16.72,16.75,16700.0,12.6048,12.6274,12.6048,12.6274,16700.0
2012-02-02 13:30:00,16.74,16.76,16.74,16.75,14400.0,12.6198,12.6349,12.6198,12.6274,14400.0
2012-02-02 13:35:00,16.76,16.76,16.73,16.75,23300.0,12.6349,12.6349,12.6123,12.6274,23300.0
2012-02-02 13:40:00,16.74,16.78,16.74,16.75,29100.0,12.6198,12.65,12.6198,12.6274,29100.0
2012-02-02 13:45:00,16.75,16.77,16.75,16.75,15600.0,12.6274,12.6425,12.6274,12.6274,15600.0
2012-02-02 13:50:00,16.75,16.76,16.74,16.75,16000.0,12.6274,12.6349,12.6198,12.6274,16000.0
2012-02-02 13:55:00,16.74,16.75,16.74,16.75,13900.0,12.6198,12.6274,12.6198,12.6274,13900.0
2012-02-02 14:00:00,16.75,16.76,16.74,16.75,22100.0,12.6274,12.6349,12.6198,12.6274,22100.0
2012-02-02 14:05:00,16.76,16.77,16.75,16.76,18000.0,12.6349,12.6425,12.6274,12.6349,18000.0
2012-02-02 14:10:00,16.76,16.77,16.76,16.77,18100.0,12.6349,12.6425,12.6349,12.6425,18100.0
2012-02-02 14:15:00,16.76,16.77,16.76,16.77,29800.0,12.6349,12.6425,12.6349,12.6425,29800.0
2012-02-02 14:20:00,16.76,16.77,16.76,16.77,10600.0,12.6349,12.6425,12.6349,12.6425,10600.0
2012-02-02 14:25:00,16.76,16.77,16.75,16.76,9400.0,12.6349,12.6425,12.6274,12.6349,9400.0
2012-02-02 14:30:00,16.75,16.77,16.75,16.77,13800.0,12.6274,12.6425,12.6274,12.6425,13800.0
2012-02-02 14:35:00,16.76,16.77,16.75,16.76,16000.0,12.6349,12.6425,12.6274,12.6349,16000.0
2012-02-02 14:40:00,16.75,16.76,16.75,16.76,15900.0,12.6274,12.6349,12.6274,12.6349,15900.0
2012-02-02 14:45:00,16.75,16.77,16.75,16.77,15400.0,12.6274,12.6425,12.6274,12.6425,15400.0
2012-02-02 14:50:00,16.76,16.77,16.74,16.77,30500.0,12.6349,12.6425,12.6198,12.6425,30500.0
2012-02-02 14:55:00,16.76,16.79,16.76,16.79,17700.0,12.6349,12.6575,12.6349,12.6575,17700.0
2012-02-02 15:00:00,16.78,16.81,16.77,16.81,25600.0,12.65,12.6726,12.6425,12.6726,25600.0
2012-02-02 15:05:00,16.8,16.81,16.8,16.81,27300.0,12.6651,12.6726,12.6651,12.6726,27300.0
2012-02-02 15:10:00,16.8,16.83,16.8,16.82,32800.0,12.6651,12.6877,12.6651,12.6801,32800.0
2012-02-02 15:15:00,16.81,16.85,16.81,16.83,34200.0,12.6726,12.7028,12.6726,12.6877,34200.0
2012-02-02 15:20:00,16.82,16.87,16.82,16.86,44500.0,12.6801,12.7178,12.6801,12.7103,44500.0
2012-02-02 15:25:00,16.86,16.86,16.85,16.86,12200.0,12.7103,12.7103,12.7028,12.7103,12200.0
2012-02-02 15:30:00,16.86,16.86,16.83,16.86,40500.0,12.7103,12.7103,12.6877,12.7103,40500.0
2012-02-02 15:35:00,16.85,16.87,16.85,16.87,43200.0,12.7028,12.7178,12.7028,12.7178,43200.0
2012-02-02 15:40:00,16.86,16.87,16.86,16.86,34100.0,12.7103,12.7178,12.7103,12.7103,34100.0
2012-02-02 15:45:00,16.87,16.87,16.85,16.85,55000.0,12.7178,12.7178,12.7028,12.7028,55000.0
2012-02-02 15:50:00,16.85,16.86,16.85,16.86,55000.0,12.7028,12.7103,12.7028,12.7103,55000.0
2012-02-02 15:55:00,16.86,16.86,16.81,16.86,222000.0,12.7103,12.7103,12.6726,12.7103,222000.0
2012-02-03 09:30:00,16.99,17.05,16.95,17.05,35300.0,12.8083,12.8535,12.7781,12.8535,35300.0
2012-02-03 09:35:00,17.03,17.08,16.97,17.01,11200.0,12.8385,12.8762,12.7932,12.8234,11200.0
2012-02-03 09:40:00,17.01,17.08,17.01,17.02,8500.0,12.8234,12.8762,12.8234,12.8309,8500.0
2012-02-03 09:45:00,17.02,17.03,16.92,16.93,13300.0,12.8309,12.8385,12.7555,12.7631,13300.0
2012-02-03 09:50:00,16.93,16.94,16.87,16.88,14700.0,12.7631,12.7706,12.7178,12.7254,14700.0
2012-02-03 09:55:00,16.87,16.93,16.87,16.88,52100.0,12.7178,12.7631,12.7178,12.7254,52100.0
2012-02-03 10:00:00,16.89,16.98,16.89,16.89,29500.0,12.7329,12.8008,12.7329,12.7329,29500.0
2012-02-03 10:05:00,16.89,16.96,16.89,16.96,19400.0,12.7329,12.7857,12.7329,12.7857,19400.0
2012-02-03 10:10:00,16.95,16.96,16.92,16.93,19200.0,12.7781,12.7857,12.7555,12.7631,19200.0
2012-02-03 10:15:00,16.92,16.96,16.91,16.92,19700.0,12.7555,12.7857,12.748,12.7555,19700.0
2012-02-03 10:20:00,16.91,16.94,16.91,16.93,13800.0,12.748,12.7706,12.748,12.7631,13800.0
2012-02-03 10:25:00,16.93,16.98,16.92,16.98,27600.0,12.7631,12.8008,12.7555,12.8008,27600.0
2012-02-03 10:30:00,16.98,17.01,16.97,17.01,14100.0,12.8008,12.8234,12.7932,12.8234,14100.0
2012-02-03 10:35:00,17.01,17.03,17.0,17.01,23700.0,12.8234,12.8385,12.8158,12.8234,23700.0
2012-02-03 10:40:00,17.0,17.14,17.0,17.14,99200.0,12.8158,12.9214,12.8158,12.9214,99200.0
2012-02-03 10:45:00,17.14,17.16,17.11,17.11,50600.0,12.9214,12.9365,12.8988,12.8988,50600.0
2012-02-03 10:50:00,17.11,17.13,17.1,17.13,17900.0,12.8988,12.9138,12.8912,12.9138,17900.0
2012-02-03 10:55:00,17.12,17.13,17.11,17.13,15000.0,12.9063,12.9138,12.8988,12.9138,15000.0
2012-02-03 11:00:00,17.13,17.14,17.12,17.12,15500.0,12.9138,12.9214,12.9063,12.9063,15500.0
2012-02-03 11:05:00,17.12,17.16,17.11,17.16,17600.0,12.9063,12.9365,12.8988,12.9365,17600.0
2012-02-03 11:10:00,17.15,17.16,17.14,17.15,14000.0,12.9289,12.9365,12.9214,12.9289,14000.0
2012-02-03 11:15:00,17.16,17.17,17.14,17.14,15800.0,12.9365,12.944,12.9214,12.9214,15800.0
2012-02-03 11:20:00,17.15,17.16,17.12,17.15,51000.0,12.9289,12.9365,12.9063,12.9289,51000.0
2012-02-03 11:25:00,17.15,17.17,17.15,17.16,20500.0,12.9289,12.944,12.9289,12.9365,20500.0
2012-02-03 11:30:00,17.16,17.16,17.14,17.14,9000.0,12.9365,12.9365,12.9214,12.9214,9000.0
2012-02-03 11:35:00,17.15,17.15,17.12,17.12,4800.0,12.9289,12.9289,12.9063,12.9063,4800.0
2012-02-03 11:40:00,17.12,17.13,17.12,17.12,5600.0,12.9063,12.9138,12.9063,12.9063,5600.0
2012-02-03 11:45:00,17.12,17.14,17.12,17.14,9700.0,12.9063,12.9214,12.9063,12.9214,9700.0
2012-02-03 11:50:00,17.14,17.15,17.13,17.15,6400.0,12.9214,12.9289,12.9138,12.9289,6400.0
2012-02-03 11:55:00,17.15,17.15,17.14,17.14,7600.0,12.9289,12.9289,12.9214,12.9214,7600.0
2012-02-03 12:00:00,17.15,17.16,17.13,17.16,17100.0,12.9289,12.9365,12.9138,12.9365,17100.0
2012-02-03 12:05:00,17.16,17.17,17.15,17.15,8400.0,12.9365,12.944,12.9289,12.9289,8400.0
2012-02-03 12:10:00,17.16,17.16,17.13,17.13,11800.0,12.9365,12.9365,12.9138,12.9138,11800.0
2012-02-03 12:15:00,17.12,17.13,17.12,17.13,9300.0,12.9063,12.9138,12.9063,12.9138,9300.0
2012-02-03 12:20:00,17.13,17.15,17.13,17.15,7500.0,12.9138,12.9289,12.9138,12.9289,7500.0
2012-02-03 12:25:00,17.14,17.17,17.14,17.16,7700.0,12.9214,12.944,12.9214,12.9365,7700.0
2012-02-03 12:30:00,17.16,17.17,17.16,17.17,4100.0,12.9365,12.944,12.9365,12.944,4100.0
2012-02-03 12:35:00,17.16,17.17,17.16,17.17,6500.0,12.9365,12.944,12.9365,12.944,6500.0
2012-02-03 12:40:00,17.16,17.19,17.16,17.16,27000.0,12.9365,12.9591,12.9365,12.9365,27000.0
2012-02-03 12:45:00,17.17,17.18,17.16,17.16,18200.0,12.944,12.9515,12.9365,12.9365,18200.0
2012-02-03 12:50:00,17.16,17.18,17.16,17.16,33800.0,12.9365,12.9515,12.9365,12.9365,33800.0
2012-02-03 12:55:00,17.16,17.17,17.16,17.17,9500.0,12.9365,12.944,12.9365,12.944,9500.0
2012-02-03 13:00:00,17.17,17.17,17.16,17.17,8700.0,12.944,12.944,12.9365,12.944,8700.0
2012-02-03 13:05:00,17.17,17.17,17.15,17.16,9000.0,12.944,12.944,12.9289,12.9365,9000.0
2012-02-03 13:10:00,17.15,17.16,17.14,17.16,9100.0,12.9289,12.9365,12.9214,12.9365,9100.0
2012-02-03 13:15:00,17.15,17.16,17.12,17.13,8700.0,12.9289,12.9365,12.9063,12.9138,8700.0
2012-02-03 13:20:00,17.13,17.13,17.11,17.11,8500.0,12.9138,12.9138,12.8988,12.8988,8500.0
2012-02-03 13:25:00,17.12,17.12,17.1,17.1,4100.0,12.9063,12.9063,12.8912,12.8912,4100.0
2012-02-03 13:30:00,17.11,17.11,17.1,17.1,5400.0,12.8988,12.8988,12.8912,12.8912,5400.0
2012-02-03 13:35:00,17.11,17.11,17.1,17.11,4500.0,12.8988,12.8988,12.8912,12.8988,4500.0
2012-02-03 13:40:00,17.11,17.11,17.08,17.08,9100.0,12.8988,12.8988,12.8762,12.8762,9100.0
2012-02-03 13:45:00,17.09,17.09,17.08,17.08,5600.0,12.8837,12.8837,12.8762,12.8762,5600.0
2012-02-03 13:50:00,17.09,17.1,17.08,17.09,16300.0,12.8837,12.8912,12.8762,12.8837,16300.0
2012-02-03 13:55:00,17.1,17.11,17.1,17.11,10600.0,12.8912,12.8988,12.8912,12.8988,10600.0
2012-02-03 14:00:00,17.11,17.14,17.11,17.14,10400.0,12.8988,12.9214,12.8988,12.9214,10400.0
2012-02-03 14:05:00,17.14,17.15,17.13,17.15,6500.0,12.9214,12.9289,12.9138,12.9289,6500.0
2012-02-03 14:10:00,17.15,17.17,17.13,17.17,17000.0,12.9289,12.944,12.9138,12.944,17000.0
2012-02-03 14:15:00,17.16,17.18,17.16,17.17,18100.0,12.9365,12.9515,12.9365,12.944,18100.0
2012-02-03 14:20:00,17.17,17.17,17.16,17.17,10000.0,12.944,12.944,12.9365,12.944,10000.0
2012-02-03 14:25:00,17.16,17.17,17.15,17.17,18400.0,12.9365,12.944,12.9289,12.944,18400.0
2012-02-03 14:30:00,17.16,17.17,17.15,17.15,10800.0,12.9365,12.944,12.9289,12.9289,10800.0
2012-02-03 14:35:00,17.16,17.16,17.15,17.16,5300.0,12.9365,12.9365,12.9289,12.9365,5300.0
2012-02-03 14:40:00,17.16,17.17,17.16,17.17,10800.0,12.9365,12.944,12.9365,12.944,10800.0
2012-02-03 14:45:00,17.17,17.19,17.17,17.19,34000.0,12.944,12.9591,12.944,12.9591,34000.0
2012-02-03 14:50:00,17.19,17.21,17.19,17.21,12300.0,12.9591,12.9742,12.9591,12.9742,12300.0
2012-02-03 14:55:00,17.21,17.23,17.2,17.23,11000.0,12.9742,12.9892,12.9666,12.9892,11000.0
2012-02-03 15:00:00,17.22,17.23,17.19,17.2,20400.0,12.9817,12.9892,12.9591,12.9666,20400.0
2012-02-03 15:05:00,17.19,17.21,17.18,17.19,21200.0,12.9591,12.9742,12.9515,12.9591,21200.0
2012-02-03 15:10:00,17.2,17.21,17.19,17.21,14300.0,12.9666,12.9742,12.9591,12.9742,14300.0
2012-02-03 15:15:00,17.21,17.21,17.17,17.17,23000.0,12.9742,12.9742,12.944,12.944,23000.0
2012-02-03 15:20:00,17.17,17.21,17.17,17.2,28600.0,12.944,12.9742,12.944,12.9666,28600.0
2012-02-03 15:25:00,17.21,17.23,17.2,17.23,20100.0,12.9742,12.9892,12.9666,12.9892,20100.0
2012-02-03 15:30:00,17.23,17.23,17.22,17.23,20400.0,12.9892,12.9892,12.9817,12.9892,20400.0
2012-02-03 15:35:00,17.22,17.23,17.19,17.2,30000.0,12.9817,12.9892,12.9591,12.9666,30000.0
2012-02-03 15:40:00,17.2,17.23,17.2,17.22,42700.0,12.9666,12.9892,12.9666,12.9817,42700.0
2012-02-03 15:45:00,17.23,17.26,17.22,17.25,83600.0,12.9892,13.0118,12.9817,13.0043,83600.0
2012-02-03 15:50:00,17.25,17.27,17.25,17.27,50900.0,13.0043,13.0194,13.0043,13.0194,50900.0
2012-02-03 15:55:00,17.27,17.3,17.25,17.25,151200.0,13.0194,13.042,13.0043,13.0043,151200.0
2012-02-06 09:30:00,17.18,17.2,17.07,17.09,32200.0,12.9515,12.9666,12.8686,12.8837,32200.0
2012-02-06 09:35:00,17.09,17.16,17.09,17.15,10000.0,12.8837,12.9365,12.8837,12.9289,10000.0
2012-02-06 09:40:00,17.15,17.15,17.08,17.08,9600.0,12.9289,12.9289,12.8762,12.8762,9600.0
2012-02-06 09:45:00,17.07,17.12,17.07,17.09,11600.0,12.8686,12.9063,12.8686,12.8837,11600.0
2012-02-06 09:50:00,17.09,17.12,17.09,17.11,16100.0,12.8837,12.9063,12.8837,12.8988,16100.0
2012-02-06 09:55:00,17.1,17.1,17.03,17.03,9100.0,12.8912,12.8912,12.8385,12.8385,9100.0
2012-02-06 10:00:00,17.04,17.07,17.01,17.01,12500.0,12.846,12.8686,12.8234,12.8234,12500.0
2012-02-06 10:05:00,17.02,17.05,17.02,17.03,12600.0,12.8309,12.8535,12.8309,12.8385,12600.0
2012-02-06 10:10:00,17.03,17.04,17.02,17.03,7200.0,12.8385,12.846,12.8309,12.8385,7200.0
2012-02-06 10:15:00,17.03,17.03,17.0,17.01,9600.0,12.8385,12.8385,12.8158,12.8234,9600.0
2012-02-06 10:20:00,17.0,17.01,16.95,16.95,20300.0,12.8158,12.8234,12.7781,12.7781,20300.0
2012-02-06 10:25:00,16.95,16.98,16.95,16.96,21700.0,12.7781,12.8008,12.7781,12.7857,21700.0
2012-02-06 10:30:00,16.97,16.98,16.96,16.97,12100.0,12.7932,12.8008,12.7857,12.7932,12100.0
2012-02-06 10:35:00,16.97,16.97,16.96,16.97,6600.0,12.7932,12.7932,12.7857,12.7932,6600.0
2012-02-06 10:40:00,16.97,16.97,16.92,16.93,24700.0,12.7932,12.7932,12.7555,12.7631,24700.0
2012-02-06 10:45:00,16.92,16.94,16.92,16.94,39300.0,12.7555,12.7706,12.7555,12.7706,39300.0
2012-02-06 10:50:00,16.94,16.98,16.93,16.96,24000.0,12.7706,12.8008,12.7631,12.7857,24000.0
2012-02-06 10:55:00,16.96,16.97,16.96,16.96,5700.0,12.7857,12.7932,12.7857,12.7857,5700.0
2012-02-06 11:00:00,16.96,16.97,16.96,16.97,9200.0,12.7857,12.7932,12.7857,12.7932,9200.0
2012-02-06 11:05:00,16.98,17.0,16.96,16.97,16000.0,12.8008,12.8158,12.7857,12.7932,16000.0
2012-02-06 11:10:00,16.97,17.0,16.97,17.0,18200.0,12.7932,12.8158,12.7932,12.8158,18200.0
2012-02-06 11:15:00,17.0,17.0,16.97,16.97,12000.0,12.8158,12.8158,12.7932,12.7932,12000.0
2012-02-06 11:20:00,16.97,16.97,16.95,16.96,18000.0,12.7932,12.7932,12.7781,12.7857,18000.0
2012-02-06 11:25:00,16.95,16.98,16.95,16.96,14700.0,12.7781,12.8008,12.7781,12.7857,14700.0
2012-02-06 11:30:00,16.95,16.96,16.93,16.93,12600.0,12.7781,12.7857,12.7631,12.7631,12600.0
2012-02-06 11:35:00,16.93,16.94,16.92,16.92,16000.0,12.7631,12.7706,12.7555,12.7555,16000.0
2012-02-06 11:40:00,16.92,16.93,16.92,16.92,7800.0,12.7555,12.7631,12.7555,12.7555,7800.0
2012-02-06 11:45:00,16.92,16.92,16.9,16.9,18800.0,12.7555,12.7555,12.7405,12.7405,18800.0
2012-02-06 11:50:00,16.9,16.91,16.85,16.85,27300.0,12.7405,12.748,12.7028,12.7028,27300.0
2012-02-06 11:55:00,16.85,16.91,16.85,16.9,20500.0,12.7028,12.748,12.7028,12.7405,20500.0
2012-02-06 12:00:00,16.91,16.92,16.9,16.91,18600.0,12.748,12.7555,12.7405,12.748,18600.0
2012-02-06 12:05:00,16.91,16.91,16.9,16.91,2300.0,12.748,12.748,12.7405,12.748,2300.0
2012-02-06 12:10:00,16.9,16.91,16.87,16.91,23100.0,12.7405,12.748,12.7178,12.748,23100.0
2012-02-06 12:15:00,16.91,16.94,16.91,16.94,6600.0,12.748,12.7706,12.748,12.7706,6600.0
2012-02-06 12:20:00,16.94,16.94,16.93,16.94,7800.0,12.7706,12.7706,12.7631,12.7706,7800.0
2012-02-06 12:25:00,16.94,16.94,16.93,16.93,5500.0,12.7706,12.7706,12.7631,12.7631,5500.0
2012-02-06 12:30:00,16.94,16.95,16.93,16.94,13600.0,12.7706,12.7781,12.7631,12.7706,13600.0
2012-02-06 12:35:00,16.93,16.96,16.93,16.95,9700.0,12.7631,12.7857,12.7631,12.7781,9700.0
2012-02-06 12:40:00,16.96,16.96,16.94,16.95,8900.0,12.7857,12.7857,12.7706,12.7781,8900.0
2012-02-06 12:45:00,16.95,16.96,16.94,16.94,7300.0,12.7781,12.7857,12.7706,12.7706,7300.0
2012-02-06 12:50:00,16.94,16.95,16.94,16.94,2700.0,12.7706,12.7781,12.7706,12.7706,2700.0
2012-02-06 12:55:00,16.95,16.95,16.94,16.94,4700.0,12.7781,12.7781,12.7706,12.7706,4700.0
2012-02-06 13:00:00,16.94,16.94,16.91,16.91,12900.0,12.7706,12.7706,12.748,12.748,12900.0
2012-02-06 13:05:00,16.91,16.91,16.89,16.9,5700.0,12.748,12.748,12.7329,12.7405,5700.0
2012-02-06 13:10:00,16.89,16.89,16.88,16.88,5000.0,12.7329,12.7329,12.7254,12.7254,5000.0
2012-02-06 13:15:00,16.88,16.88,16.87,16.87,7900.0,12.7254,12.7254,12.7178,12.7178,7900.0
2012-02-06 13:20:00,16.88,16.88,16.87,16.87,5000.0,12.7254,12.7254,12.7178,12.7178,5000.0
2012-02-06 13:25:00,16.87,16.9,16.85,16.9,48500.0,12.7178,12.7405,12.7028,12.7405,48500.0
2012-02-06 13:30:00,16.91,16.93,16.9,16.91,35500.0,12.748,12.7631,12.7405,12.748,35500.0
2012-02-06 13:35:00,16.91,16.92,16.89,16.89,10600.0,12.748,12.7555,12.7329,12.7329,10600.0
2012-02-06 13:40:00,16.89,16.89,16.86,16.87,19900.0,12.7329,12.7329,12.7103,12.7178,19900.0
2012-02-06 13:45:00,16.87,16.87,16.85,16.87,15000.0,12.7178,12.7178,12.7028,12.7178,15000.0
2012-02-06 13:50:00,16.87,16.89,16.86,16.89,10800.0,12.7178,12.7329,12.7103,12.7329,10800.0
2012-02-06 13:55:00,16.89,16.9,16.89,16.89,1900.0,12.7329,12.7405,12.7329,12.7329,1900.0
2012-02-06 14:00:00,16.89,16.9,16.89,16.9,3800.0,12.7329,12.7405,12.7329,12.7405,3800.0
2012-02-06 14:05:00,16.9,16.91,16.88,16.9,17900.0,12.7405,12.748,12.7254,12.7405,17900.0
2012-02-06 14:10:00,16.9,16.93,16.9,16.93,5500.0,12.7405,12.7631,12.7405,12.7631,5500.0
2012-02-06 14:15:00,16.92,16.93,16.9,16.9,8200.0,12.7555,12.7631,12.7405,12.7405,8200.0
2012-02-06 14:20:00,16.9,16.91,16.89,16.9,24300.0,12.7405,12.748,12.7329,12.7405,24300.0
2012-02-06 14:25:00,16.91,16.91,16.89,16.89,6800.0,12.748,12.748,12.7329,12.7329,6800.0
2012-02-06 14:30:00,16.9,16.9,16.89,16.9,8300.0,12.7405,12.7405,12.7329,12.7405,8300.0
2012-02-06 14:35:00,16.89,16.93,16.89,16.93,14500.0,12.7329,12.7631,12.7329,12.7631,14500.0
2012-02-06 14:40:00,16.93,16.93,16.91,16.93,16100.0,12.7631,12.7631,12.748,12.7631,16100.0
2012-02-06 14:45:00,16.93,16.93,16.92,16.93,6300.0,12.7631,12.7631,12.7555,12.7631,6300.0
2012-02-06 14:50:00,16.92,16.93,16.92,16.92,3000.0,12.7555,12.7631,12.7555,12.7555,3000.0
2012-02-06 14:55:00,16.93,16.93,16.92,16.92,5000.0,12.7631,12.7631,12.7555,12.7555,5000.0
2012-02-06 15:00:00,16.93,16.94,16.92,16.93,14700.0,12.7631,12.7706,12.7555,12.7631,14700.0
2012-02-06 15:05:00,16.94,16.94,16.92,16.92,9700.0,12.7706,12.7706,12.7555,12.7555,9700.0
2012-02-06 15:10:00,16.92,16.93,16.91,16.91,28100.0,12.7555,12.7631,12.748,12.748,28100.0
2012-02-06 15:15:00,16.91,16.96,16.91,16.95,28000.0,12.748,12.7857,12.748,12.7781,28000.0
2012-02-06 15:20:00,16.96,16.96,16.94,16.95,31300.0,12.7857,12.7857,12.7706,12.7781,31300.0
2012-02-06 15:25:00,16.95,16.96,16.92,16.93,12000.0,12.7781,12.7857,12.7555,12.7631,12000.0
2012-02-06 15:30:00,16.93,16.94,16.91,16.91,24100.0,12.7631,12.7706,12.748,12.748,24100.0
2012-02-06 15:35:00,16.91,16.92,16.9,16.91,18500.0,12.748,12.7555,12.7405,12.748,18500.0
2012-02-06 15:40:00,16.91,16.91,16.89,16.9,32900.0,12.748,12.748,12.7329,12.7405,32900.0
2012-02-06 15:45:00,16.91,16.92,16.9,16.91,23100.0,12.748,12.7555,12.7405,12.748,23100.0
2012-02-06 15:50:00,16.9,16.93,16.9,16.93,54500.0,12.7405,12.7631,12.7405,12.7631,54500.0
2012-02-06 15:55:00,16.92,16.95,16.92,16.95,167200.0,12.7555,12.7781,12.7555,12.7781,167200.0
2012-02-07 09:30:00,16.95,17.01,16.94,17.0,21800.0,12.7781,12.8234,12.7706,12.8158,21800.0
2012-02-07 09:35:00,16.99,16.99,16.87,16.88,13700.0,12.8083,12.8083,12.7178,12.7254,13700.0
2012-02-07 09:40:00,16.89,16.92,16.89,16.9,7500.0,12.7329,12.7555,12.7329,12.7405,7500.0
2012-02-07 09:45:00,16.9,16.9,16.8,16.81,16100.0,12.7405,12.7405,12.6651,12.6726,16100.0
2012-02-07 09:50:00,16.81,16.81,16.74,16.75,29700.0,12.6726,12.6726,12.6198,12.6274,29700.0
2012-02-07 09:55:00,16.75,16.84,16.73,16.83,51200.0,12.6274,12.6952,12.6123,12.6877,51200.0
2012-02-07 10:00:00,16.82,16.83,16.72,16.73,44800.0,12.6801,12.6877,12.6048,12.6123,44800.0
2012-02-07 10:05:00,16.73,16.77,16.72,16.77,30800.0,12.6123,12.6425,12.6048,12.6425,30800.0
2012-02-07 10:10:00,16.76,16.83,16.76,16.83,41800.0,12.6349,12.6877,12.6349,12.6877,41800.0
2012-02-07 10:15:00,16.82,16.83,16.77,16.79,42700.0,12.6801,12.6877,12.6425,12.6575,42700.0
2012-02-07 10:20:00,16.78,16.79,16.78,16.79,4400.0,12.65,12.6575,12.65,12.6575,4400.0
2012-02-07 10:25:00,16.78,16.79,16.78,16.79,13000.0,12.65,12.6575,12.65,12.6575,13000.0
2012-02-07 10:30:00,16.79,16.83,16.79,16.81,26900.0,12.6575,12.6877,12.6575,12.6726,26900.0
2012-02-07 10:35:00,16.81,16.85,16.81,16.85,14700.0,12.6726,12.7028,12.6726,12.7028,14700.0
2012-02-07 10:40:00,16.85,16.89,16.84,16.89,16800.0,12.7028,12.7329,12.6952,12.7329,16800.0
2012-02-07 10:45:00,16.88,16.89,16.88,16.88,10000.0,12.7254,12.7329,12.7254,12.7254,10000.0
2012-02-07 10:50:00,16.89,16.89,16.88,16.89,9700.0,12.7329,12.7329,12.7254,12.7329,9700.0
2012-02-07 10:55:00,16.88,16.89,16.85,16.87,28200.0,12.7254,12.7329,12.7028,12.7178,28200.0
2012-02-07 11:00:00,16.86,16.87,16.86,16.87,5300.0,12.7103,12.7178,12.7103,12.7178,5300.0
2012-02-07 11:05:00,16.87,16.88,16.87,16.88,47600.0,12.7178,12.7254,12.7178,12.7254,47600.0
2012-02-07 11:10:00,16.88,16.88,16.87,16.87,7400.0,12.7254,12.7254,12.7178,12.7178,7400.0
2012-02-07 11:15:00,16.87,16.92,16.87,16.89,28700.0,12.7178,12.7555,12.7178,12.7329,28700.0
2012-02-07 11:20:00,16.9,16.9,16.87,16.89,23800.0,12.7405,12.7405,12.7178,12.7329,23800.0
2012-02-07 11:25:00,16.89,16.91,16.88,16.91,14200.0,12.7329,12.748,12.7254,12.748,14200.0
2012-02-07 11:30:00,16.91,16.98,16.91,16.97,39600.0,12.748,12.8008,12.748,12.7932,39600.0
2012-02-07 11:35:00,16.96,16.99,16.96,16.98,29700.0,12.7857,12.8083,12.7857,12.8008,29700.0
2012-02-07 11:40:00,16.98,16.98,16.97,16.97,12200.0,12.8008,12.8008,12.7932,12.7932,12200.0
2012-02-07 11:45:00,16.98,16.98,16.97,16.97,5800.0,12.8008,12.8008,12.7932,12.7932,5800.0
2012-02-07 11:50:00,16.98,16.98,16.97,16.97,14600.0,12.8008,12.8008,12.7932,12.7932,14600.0
2012-02-07 11:55:00,16.97,16.98,16.97,16.97,7100.0,12.7932,12.8008,12.7932,12.7932,7100.0
2012-02-07 12:00:00,16.97,16.98,16.97,16.98,11800.0,12.7932,12.8008,12.7932,12.8008,11800.0
2012-02-07 12:05:00,16.98,16.98,16.96,16.96,15700.0,12.8008,12.8008,12.7857,12.7857,15700.0
2012-02-07 12:10:00,16.97,16.99,16.96,16.98,24000.0,12.7932,12.8083,12.7857,12.8008,24000.0
2012-02-07 12:15:00,16.99,16.99,16.98,16.98,5200.0,12.8083,12.8083,12.8008,12.8008,5200.0
2012-02-07 12:20:00,16.98,17.0,16.98,17.0,14700.0,12.8008,12.8158,12.8008,12.8158,14700.0
2012-02-07 12:25:00,17.0,17.01,16.99,17.01,9000.0,12.8158,12.8234,12.8083,12.8234,9000.0
2012-02-07 12:30:00,17.0,17.02,17.0,17.01,12700.0,12.8158,12.8309,12.8158,12.8234,12700.0
2012-02-07 12:35:00,17.01,17.02,17.0,17.01,11000.0,12.8234,12.8309,12.8158,12.8234,11000.0
2012-02-07 12:40:00,17.02,17.02,17.0,17.0,96400.0,12.8309,12.8309,12.8158,12.8158,96400.0
2012-02-07 12:45:00,17.0,17.01,16.97,16.97,10100.0,12.8158,12.8234,12.7932,12.7932,10100.0
2012-02-07 12:50:00,16.98,16.98,16.97,16.97,1300.0,12.8008,12.8008,12.7932,12.7932,1300.0
2012-02-07 12:55:00,16.98,16.99,16.97,16.98,23500.0,12.8008,12.8083,12.7932,12.8008,23500.0
2012-02-07 13:00:00,16.98,16.98,16.97,16.98,29300.0,12.8008,12.8008,12.7932,12.8008,29300.0
2012-02-07 13:05:00,16.98,17.0,16.98,17.0,25500.0,12.8008,12.8158,12.8008,12.8158,25500.0
2012-02-07 13:10:00,17.0,17.0,16.99,17.0,4700.0,12.8158,12.8158,12.8083,12.8158,4700.0
2012-02-07 13:15:00,16.99,17.0,16.96,16.98,31500.0,12.8083,12.8158,12.7857,12.8008,31500.0
2012-02-07 13:20:00,16.98,16.98,16.97,16.98,13600.0,12.8008,12.8008,12.7932,12.8008,13600.0
2012-02-07 13:25:00,16.98,17.01,16.98,17.01,51900.0,12.8008,12.8234,12.8008,12.8234,51900.0
2012-02-07 13:30:00,17.0,17.02,17.0,17.01,14500.0,12.8158,12.8309,12.8158,12.8234,14500.0
2012-02-07 13:35:00,17.0,17.02,17.0,17.02,9100.0,12.8158,12.8309,12.8158,12.8309,9100.0
2012-02-07 13:40:00,17.01,17.02,17.01,17.02,10400.0,12.8234,12.8309,12.8234,12.8309,10400.0
2012-02-07 13:45:00,17.02,17.02,17.01,17.02,18200.0,12.8309,12.8309,12.8234,12.8309,18200.0
2012-02-07 13:50:00,17.02,17.02,17.01,17.01,3900.0,12.8309,12.8309,12.8234,12.8234,3900.0
2012-02-07 13:55:00,17.01,17.02,17.01,17.01,10100.0,12.8234,12.8309,12.8234,12.8234,10100.0
2012-02-07 14:00:00,17.01,17.02,17.01,17.02,4700.0,12.8234,12.8309,12.8234,12.8309,4700.0
2012-02-07 14:05:00,17.02,17.02,16.98,17.0,38000.0,12.8309,12.8309,12.8008,12.8158,38000.0
2012-02-07 14:10:00,17.0,17.0,16.98,16.98,54400.0,12.8158,12.8158,12.8008,12.8008,54400.0
2012-02-07 14:15:00,16.98,16.99,16.98,16.98,5100.0,12.8008,12.8083,12.8008,12.8008,5100.0
2012-02-07 14:20:00,16.99,17.0,16.97,16.98,16000.0,12.8083,12.8158,12.7932,12.8008,16000.0
2012-02-07 14:25:00,16.97,16.99,16.97,16.99,5200.0,12.7932,12.8083,12.7932,12.8083,5200.0
2012-02-07 14:30:00,16.99,16.99,16.95,16.98,61400.0,12.8083,12.8083,12.7781,12.8008,61400.0
2012-02-07 14:35:00,16.99,16.99,16.97,16.98,25300.0,12.8083,12.8083,12.7932,12.8008,25300.0
2012-02-07 14:40:00,16.98,17.02,16.98,17.02,18100.0,12.8008,12.8309,12.8008,12.8309,18100.0
2012-02-07 14:45:00,17.01,17.02,17.01,17.01,8700.0,12.8234,12.8309,12.8234,12.8234,8700.0
2012-02-07 14:50:00,17.01,17.02,17.01,17.02,10500.0,12.8234,12.8309,12.8234,12.8309,10500.0
2012-02-07 14:55:00,17.01,17.02,16.98,17.0,24600.0,12.8234,12.8309,12.8008,12.8158,24600.0
2012-02-07 15:00:00,17.0,17.03,16.99,17.02,30700.0,12.8158,12.8385,12.8083,12.8309,30700.0
2012-02-07 15:05:00,17.03,17.05,17.02,17.05,15100.0,12.8385,12.8535,12.8309,12.8535,15100.0
2012-02-07 15:10:00,17.04,17.07,17.04,17.07,17000.0,12.846,12.8686,12.846,12.8686,17000.0
2012-02-07 15:15:00,17.06,17.08,17.05,17.06,33100.0,12.8611,12.8762,12.8535,12.8611,33100.0
2012-02-07 15:20:00,17.06,17.09,17.06,17.09,29000.0,12.8611,12.8837,12.8611,12.8837,29000.0
2012-02-07 15:25:00,17.08,17.12,17.08,17.11,35400.0,12.8762,12.9063,12.8762,12.8988,35400.0
2012-02-07 15:30:00,17.1,17.11,17.1,17.11,18000.0,12.8912,12.8988,12.8912,12.8988,18000.0
2012-02-07 15:35:00,17.11,17.13,17.1,17.12,51100.0,12.8988,12.9138,12.8912,12.9063,51100.0
2012-02-07 15:40:00,17.13,17.13,17.1,17.1,55800.0,12.9138,12.9138,12.8912,12.8912,55800.0
2012-02-07 15:45:00,17.11,17.14,17.1,17.11,112100.0,12.8988,12.9214,12.8912,12.8988,112100.0
2012-02-07 15:50:00,17.11,17.11,17.1,17.11,53200.0,12.8988,12.8988,12.8912,12.8988,53200.0
2012-02-07 15:55:00,17.1,17.16,17.1,17.12,389400.0,12.8912,12.9365,12.8912,12.9063,389400.0
2012-02-08 09:30:00,17.1,17.17,17.09,17.14,11900.0,12.8912,12.944,12.8837,12.9214,11900.0
2012-02-08 09:35:00,17.14,17.16,17.07,17.11,12600.0,12.9214,12.9365,12.8686,12.8988,12600.0
2012-02-08 09:40:00,17.11,17.14,17.07,17.13,17600.0,12.8988,12.9214,12.8686,12.9138,17600.0
2012-02-08 09:45:00,17.14,17.16,17.08,17.15,18100.0,12.9214,12.9365,12.8762,12.9289,18100.0
2012-02-08 09:50:00,17.15,17.2,17.12,17.2,15200.0,12.9289,12.9666,12.9063,12.9666,15200.0
2012-02-08 09:55:00,17.2,17.23,17.13,17.15,16000.0,12.9666,12.9892,12.9138,12.9289,16000.0
2012-02-08 10:00:00,17.13,17.14,17.1,17.11,30700.0,12.9138,12.9214,12.8912,12.8988,30700.0
2012-02-08 10:05:00,17.11,17.19,17.11,17.17,62000.0,12.8988,12.9591,12.8988,12.944,62000.0
2012-02-08 10:10:00,17.18,17.21,17.15,17.2,84400.0,12.9515,12.9742,12.9289,12.9666,84400.0
2012-02-08 10:15:00,17.18,17.18,17.15,17.15,3900.0,12.9515,12.9515,12.9289,12.9289,3900.0
2012-02-08 10:20:00,17.15,17.15,17.12,17.13,6600.0,12.9289,12.9289,12.9063,12.9138,6600.0
2012-02-08 10:25:00,17.13,17.14,17.09,17.14,56900.0,12.9138,12.9214,12.8837,12.9214,56900.0
2012-02-08 10:30:00,17.14,17.16,17.13,17.16,14800.0,12.9214,12.9365,12.9138,12.9365,14800.0
2012-02-08 10:35:00,17.13,17.16,17.11,17.15,14100.0,12.9138,12.9365,12.8988,12.9289,14100.0
2012-02-08 10:40:00,17.14,17.15,17.1,17.1,11300.0,12.9214,12.9289,12.8912,12.8912,11300.0
2012-02-08 10:45:00,17.11,17.11,17.1,17.1,1300.0,12.8988,12.8988,12.8912,12.8912,1300.0
2012-02-08 10:50:00,17.11,17.11,17.1,17.11,4000.0,12.8988,12.8988,12.8912,12.8988,4000.0
2012-02-08 10:55:00,17.11,17.11,17.1,17.11,3100.0,12.8988,12.8988,12.8912,12.8988,3100.0
2012-02-08 11:00:00,17.11,17.16,17.08,17.09,37100.0,12.8988,12.9365,12.8762,12.8837,37100.0
2012-02-08 11:05:00,17.1,17.1,17.07,17.09,34200.0,12.8912,12.8912,12.8686,12.8837,34200.0
2012-02-08 11:10:00,17.09,17.1,17.07,17.09,72200.0,12.8837,12.8912,12.8686,12.8837,72200.0
2012-02-08 11:15:00,17.09,17.09,17.05,17.05,32400.0,12.8837,12.8837,12.8535,12.8535,32400.0
2012-02-08 11:20:00,17.05,17.07,17.03,17.03,18500.0,12.8535,12.8686,12.8385,12.8385,18500.0
2012-02-08 11:25:00,17.03,17.04,16.98,17.03,28300.0,12.8385,12.846,12.8008,12.8385,28300.0
2012-02-08 11:30:00,17.04,17.07,17.03,17.07,24000.0,12.846,12.8686,12.8385,12.8686,24000.0
2012-02-08 11:35:00,17.06,17.06,17.03,17.05,6200.0,12.8611,12.8611,12.8385,12.8535,6200.0
2012-02-08 11:40:00,17.04,17.04,17.01,17.01,20700.0,12.846,12.846,12.8234,12.8234,20700.0
2012-02-08 11:45:00,17.02,17.02,17.0,17.01,10300.0,12.8309,12.8309,12.8158,12.8234,10300.0
2012-02-08 11:50:00,16.99,17.04,16.99,17.03,8000.0,12.8083,12.846,12.8083,12.8385,8000.0
2012-02-08 11:55:00,17.04,17.05,17.03,17.03,6100.0,12.846,12.8535,12.8385,12.8385,6100.0
2012-02-08 12:00:00,17.04,17.05,17.03,17.05,4600.0,12.846,12.8535,12.8385,12.8535,4600.0
2012-02-08 12:05:00,17.04,17.05,17.01,17.03,13500.0,12.846,12.8535,12.8234,12.8385,13500.0
2012-02-08 12:10:00,17.03,17.03,17.01,17.03,9500.0,12.8385,12.8385,12.8234,12.8385,9500.0
2012-02-08 12:15:00,17.02,17.03,17.01,17.02,4900.0,12.8309,12.8385,12.8234,12.8309,4900.0
2012-02-08 12:20:00,17.02,17.03,17.02,17.03,10300.0,12.8309,12.8385,12.8309,12.8385,10300.0
2012-02-08 12:25:00,17.03,17.03,17.02,17.03,6300.0,12.8385,12.8385,12.8309,12.8385,6300.0
2012-02-08 12:30:00,17.03,17.03,17.01,17.02,5900.0,12.8385,12.8385,12.8234,12.8309,5900.0
2012-02-08 12:35:00,17.02,17.06,17.01,17.06,11000.0,12.8309,12.8611,12.8234,12.8611,11000.0
2012-02-08 12:40:00,17.06,17.08,17.05,17.08,13000.0,12.8611,12.8762,12.8535,12.8762,13000.0
2012-02-08 12:45:00,17.08,17.09,17.08,17.08,5400.0,12.8762,12.8837,12.8762,12.8762,5400.0
2012-02-08 12:50:00,17.09,17.13,17.09,17.11,10900.0,12.8837,12.9138,12.8837,12.8988,10900.0
2012-02-08 12:55:00,17.12,17.16,17.12,17.15,10400.0,12.9063,12.9365,12.9063,12.9289,10400.0
2012-02-08 13:00:00,17.15,17.16,17.12,17.13,9400.0,12.9289,12.9365,12.9063,12.9138,9400.0
2012-02-08 13:05:00,17.12,17.13,17.1,17.11,5100.0,12.9063,12.9138,12.8912,12.8988,5100.0
2012-02-08 13:10:00,17.1,17.11,17.09,17.09,6100.0,12.8912,12.8988,12.8837,12.8837,6100.0
2012-02-08 13:15:00,17.09,17.1,17.09,17.09,1200.0,12.8837,12.8912,12.8837,12.8837,1200.0
2012-02-08 13:20:00,17.09,17.1,17.09,17.09,5700.0,12.8837,12.8912,12.8837,12.8837,5700.0
2012-02-08 13:25:00,17.09,17.11,17.09,17.11,8000.0,12.8837,12.8988,12.8837,12.8988,8000.0
2012-02-08 13:30:00,17.11,17.12,17.11,17.11,2900.0,12.8988,12.9063,12.8988,12.8988,2900.0
2012-02-08 13:35:00,17.12,17.15,17.11,17.14,11200.0,12.9063,12.9289,12.8988,12.9214,11200.0
2012-02-08 13:40:00,17.13,17.14,17.11,17.11,6800.0,12.9138,12.9214,12.8988,12.8988,6800.0
2012-02-08 13:45:00,17.12,17.15,17.12,17.14,12500.0,12.9063,12.9289,12.9063,12.9214,12500.0
2012-02-08 13:50:00,17.14,17.15,17.14,17.14,3000.0,12.9214,12.9289,12.9214,12.9214,3000.0
2012-02-08 13:55:00,17.15,17.15,17.14,17.14,5100.0,12.9289,12.9289,12.9214,12.9214,5100.0
2012-02-08 14:00:00,17.14,17.15,17.14,17.15,2200.0,12.9214,12.9289,12.9214,12.9289,2200.0
2012-02-08 14:05:00,17.15,17.15,17.14,17.14,2400.0,12.9289,12.9289,12.9214,12.9214,2400.0
2012-02-08 14:10:00,17.14,17.16,17.14,17.15,20700.0,12.9214,12.9365,12.9214,12.9289,20700.0
2012-02-08 14:15:00,17.16,17.16,17.15,17.16,2400.0,12.9365,12.9365,12.9289,12.9365,2400.0
2012-02-08 14:20:00,17.15,17.16,17.14,17.15,22200.0,12.9289,12.9365,12.9214,12.9289,22200.0
2012-02-08 14:25:00,17.14,17.16,17.14,17.14,65700.0,12.9214,12.9365,12.9214,12.9214,65700.0
2012-02-08 14:30:00,17.14,17.15,17.14,17.15,6300.0,12.9214,12.9289,12.9214,12.9289,6300.0
2012-02-08 14:35:00,17.15,17.15,17.14,17.15,6300.0,12.9289,12.9289,12.9214,12.9289,6300.0
2012-02-08 14:40:00,17.14,17.16,17.14,17.15,33800.0,12.9214,12.9365,12.9214,12.9289,33800.0
2012-02-08 14:45:00,17.14,17.17,17.14,17.15,34000.0,12.9214,12.944,12.9214,12.9289,34000.0
2012-02-08 14:50:00,17.15,17.16,17.14,17.15,14800.0,12.9289,12.9365,12.9214,12.9289,14800.0
2012-02-08 14:55:00,17.15,17.15,17.14,17.14,5300.0,12.9289,12.9289,12.9214,12.9214,5300.0
2012-02-08 15:00:00,17.14,17.15,17.14,17.14,71500.0,12.9214,12.9289,12.9214,12.9214,71500.0
2012-02-08 15:05:00,17.14,17.15,17.14,17.14,14300.0,12.9214,12.9289,12.9214,12.9214,14300.0
2012-02-08 15:10:00,17.14,17.15,17.14,17.14,17400.0,12.9214,12.9289,12.9214,12.9214,17400.0
2012-02-08 15:15:00,17.14,17.15,17.14,17.14,17900.0,12.9214,12.9289,12.9214,12.9214,17900.0
2012-02-08 15:20:00,17.14,17.15,17.14,17.14,27800.0,12.9214,12.9289,12.9214,12.9214,27800.0
2012-02-08 15:25:00,17.14,17.15,17.14,17.14,8900.0,12.9214,12.9289,12.9214,12.9214,8900.0
2012-02-08 15:30:00,17.14,17.15,17.14,17.14,39900.0,12.9214,12.9289,12.9214,12.9214,39900.0
2012-02-08 15:35:00,17.14,17.15,17.14,17.14,8400.0,12.9214,12.9289,12.9214,12.9214,8400.0
2012-02-08 15:40:00,17.14,17.14,17.09,17.11,210000.0,12.9214,12.9214,12.8837,12.8988,210000.0
2012-02-08 15:45:00,17.11,17.12,17.08,17.1,445700.0,12.8988,12.9063,12.8762,12.8912,445700.0
2012-02-08 15:50:00,17.11,17.14,17.08,17.14,51100.0,12.8988,12.9214,12.8762,12.9214,51100.0
2012-02-08 15:55:00,17.13,17.14,17.11,17.12,73100.0,12.9138,12.9214,12.8988,12.9063,73100.0
2012-02-09 09:30:00,17.11,17.14,17.1,17.1,7400.0,12.8988,12.9214,12.8912,12.8912,7400.0
2012-02-09 09:35:00,17.12,17.18,17.08,17.08,6900.0,12.9063,12.9515,12.8762,12.8762,6900.0
2012-02-09 09:40:00,17.09,17.11,17.01,17.03,15600.0,12.8837,12.8988,12.8234,12.8385,15600.0
2012-02-09 09:45:00,17.04,17.09,17.03,17.04,9000.0,12.846,12.8837,12.8385,12.846,9000.0
2012-02-09 09:50:00,17.03,17.04,17.0,17.02,13000.0,12.8385,12.846,12.8158,12.8309,13000.0
2012-02-09 09:55:00,17.03,17.05,17.03,17.04,7000.0,12.8385,12.8535,12.8385,12.846,7000.0
2012-02-09 10:00:00,17.05,17.05,17.0,17.0,7200.0,12.8535,12.8535,12.8158,12.8158,7200.0
2012-02-09 10:05:00,17.0,17.01,16.96,16.96,6800.0,12.8158,12.8234,12.7857,12.7857,6800.0
2012-02-09 10:10:00,16.97,17.01,16.97,17.0,13800.0,12.7932,12.8234,12.7932,12.8158,13800.0
2012-02-09 10:15:00,17.0,17.02,16.99,17.0,9500.0,12.8158,12.8309,12.8083,12.8158,9500.0
2012-02-09 10:20:00,17.0,17.0,16.95,16.95,15400.0,12.8158,12.8158,12.7781,12.7781,15400.0
2012-02-09 10:25:00,16.95,16.96,16.89,16.93,22500.0,12.7781,12.7857,12.7329,12.7631,22500.0
2012-02-09 10:30:00,16.93,16.94,16.89,16.93,29200.0,12.7631,12.7706,12.7329,12.7631,29200.0
2012-02-09 10:35:00,16.93,16.95,16.9,16.9,25700.0,12.7631,12.7781,12.7405,12.7405,25700.0
2012-02-09 10:40:00,16.91,16.91,16.85,16.85,24800.0,12.748,12.748,12.7028,12.7028,24800.0
2012-02-09 10:45:00,16.86,16.87,16.84,16.85,8400.0,12.7103,12.7178,12.6952,12.7028,8400.0
2012-02-09 10:50:00,16.85,16.89,16.84,16.88,12900.0,12.7028,12.7329,12.6952,12.7254,12900.0
2012-02-09 10:55:00,16.87,16.91,16.87,16.87,10500.0,12.7178,12.748,12.7178,12.7178,10500.0
2012-02-09 11:00:00,16.87,16.89,16.87,16.88,12000.0,12.7178,12.7329,12.7178,12.7254,12000.0
2012-02-09 11:05:00,16.87,16.91,16.85,16.88,66000.0,12.7178,12.748,12.7028,12.7254,66000.0
2012-02-09 11:10:00,16.88,16.93,16.87,16.93,77200.0,12.7254,12.7631,12.7178,12.7631,77200.0
2012-02-09 11:15:00,16.92,16.95,16.91,16.93,14300.0,12.7555,12.7781,12.748,12.7631,14300.0
2012-02-09 11:20:00,16.93,16.97,16.93,16.95,10700.0,12.7631,12.7932,12.7631,12.7781,10700.0
2012-02-09 11:25:00,16.96,17.01,16.95,16.99,27100.0,12.7857,12.8234,12.7781,12.8083,27100.0
2012-02-09 11:30:00,17.0,17.06,16.99,17.05,84600.0,12.8158,12.8611,12.8083,12.8535,84600.0
2012-02-09 11:35:00,17.06,17.06,17.03,17.05,15800.0,12.8611,12.8611,12.8385,12.8535,15800.0
2012-02-09 11:40:00,17.05,17.06,17.04,17.05,20100.0,12.8535,12.8611,12.846,12.8535,20100.0
2012-02-09 11:45:00,17.06,17.11,17.05,17.1,36500.0,12.8611,12.8988,12.8535,12.8912,36500.0
2012-02-09 11:50:00,17.11,17.11,17.08,17.08,10000.0,12.8988,12.8988,12.8762,12.8762,10000.0
2012-02-09 11:55:00,17.08,17.08,17.06,17.06,11700.0,12.8762,12.8762,12.8611,12.8611,11700.0
2012-02-09 12:00:00,17.07,17.09,17.06,17.06,6400.0,12.8686,12.8837,12.8611,12.8611,6400.0
2012-02-09 12:05:00,17.06,17.06,17.04,17.04,11100.0,12.8611,12.8611,12.846,12.846,11100.0
2012-02-09 12:10:00,17.05,17.05,17.02,17.05,22600.0,12.8535,12.8535,12.8309,12.8535,22600.0
2012-02-09 12:15:00,17.05,17.05,17.02,17.05,89300.0,12.8535,12.8535,12.8309,12.8535,89300.0
2012-02-09 12:20:00,17.05,17.06,17.05,17.05,1500.0,12.8535,12.8611,12.8535,12.8535,1500.0
2012-02-09 12:25:00,17.05,17.05,17.03,17.05,10700.0,12.8535,12.8535,12.8385,12.8535,10700.0
2012-02-09 12:30:00,17.05,17.07,17.05,17.05,6000.0,12.8535,12.8686,12.8535,12.8535,6000.0
2012-02-09 12:35:00,17.04,17.09,17.04,17.08,34200.0,12.846,12.8837,12.846,12.8762,34200.0
2012-02-09 12:40:00,17.09,17.12,17.09,17.12,6100.0,12.8837,12.9063,12.8837,12.9063,6100.0
2012-02-09 12:45:00,17.12,17.14,17.12,17.13,5600.0,12.9063,12.9214,12.9063,12.9138,5600.0
2012-02-09 12:50:00,17.14,17.14,17.11,17.11,5800.0,12.9214,12.9214,12.8988,12.8988,5800.0
2012-02-09 12:55:00,17.11,17.11,17.09,17.09,3500.0,12.8988,12.8988,12.8837,12.8837,3500.0
2012-02-09 13:00:00,17.09,17.1,17.09,17.1,4000.0,12.8837,12.8912,12.8837,12.8912,4000.0
2012-02-09 13:05:00,17.09,17.09,17.08,17.08,16600.0,12.8837,12.8837,12.8762,12.8762,16600.0
2012-02-09 13:10:00,17.09,17.09,17.06,17.06,7200.0,12.8837,12.8837,12.8611,12.8611,7200.0
2012-02-09 13:15:00,17.07,17.1,17.06,17.07,15000.0,12.8686,12.8912,12.8611,12.8686,15000.0
2012-02-09 13:20:00,17.07,17.08,17.04,17.08,16100.0,12.8686,12.8762,12.846,12.8762,16100.0
2012-02-09 13:25:00,17.07,17.1,17.07,17.09,8700.0,12.8686,12.8912,12.8686,12.8837,8700.0
2012-02-09 13:30:00,17.09,17.09,17.07,17.08,7400.0,12.8837,12.8837,12.8686,12.8762,7400.0
2012-02-09 13:35:00,17.07,17.08,17.06,17.07,6800.0,12.8686,12.8762,12.8611,12.8686,6800.0
2012-02-09 13:40:00,17.07,17.1,17.07,17.09,5700.0,12.8686,12.8912,12.8686,12.8837,5700.0
2012-02-09 13:45:00,17.08,17.09,17.08,17.09,6000.0,12.8762,12.8837,12.8762,12.8837,6000.0
2012-02-09 13:50:00,17.09,17.09,17.06,17.06,10000.0,12.8837,12.8837,12.8611,12.8611,10000.0
2012-02-09 13:55:00,17.07,17.09,17.07,17.09,7200.0,12.8686,12.8837,12.8686,12.8837,7200.0
2012-02-09 14:00:00,17.09,17.1,17.08,17.1,4900.0,12.8837,12.8912,12.8762,12.8912,4900.0
2012-02-09 14:05:00,17.1,17.1,17.07,17.07,10300.0,12.8912,12.8912,12.8686,12.8686,10300.0
2012-02-09 14:10:00,17.07,17.08,17.07,17.07,6500.0,12.8686,12.8762,12.8686,12.8686,6500.0
2012-02-09 14:15:00,17.07,17.08,17.07,17.07,1100.0,12.8686,12.8762,12.8686,12.8686,1100.0
2012-02-09 14:20:00,17.07,17.08,17.06,17.06,11800.0,12.8686,12.8762,12.8611,12.8611,11800.0
2012-02-09 14:25:00,17.07,17.07,17.05,17.05,7300.0,12.8686,12.8686,12.8535,12.8535,7300.0
2012-02-09 14:30:00,17.06,17.09,17.04,17.09,21200.0,12.8611,12.8837,12.846,12.8837,21200.0
2012-02-09 14:35:00,17.08,17.09,17.07,17.07,11500.0,12.8762,12.8837,12.8686,12.8686,11500.0
2012-02-09 14:40:00,17.07,17.08,17.06,17.07,9000.0,12.8686,12.8762,12.8611,12.8686,9000.0
2012-02-09 14:45:00,17.06,17.07,17.05,17.05,7400.0,12.8611,12.8686,12.8535,12.8535,7400.0
2012-02-09 14:50:00,17.05,17.06,17.04,17.05,12000.0,12.8535,12.8611,12.846,12.8535,12000.0
2012-02-09 14:55:00,17.04,17.05,17.04,17.04,4000.0,12.846,12.8535,12.846,12.846,4000.0
2012-02-09 15:00:00,17.05,17.05,17.04,17.04,3000.0,12.8535,12.8535,12.846,12.846,3000.0
2012-02-09 15:05:00,17.04,17.06,17.04,17.06,9300.0,12.846,12.8611,12.846,12.8611,9300.0
2012-02-09 15:10:00,17.05,17.06,17.04,17.04,13800.0,12.8535,12.8611,12.846,12.846,13800.0
2012-02-09 15:15:00,17.05,17.05,17.04,17.04,13300.0,12.8535,12.8535,12.846,12.846,13300.0
2012-02-09 15:20:00,17.05,17.05,17.03,17.04,19000.0,12.8535,12.8535,12.8385,12.846,19000.0
2012-02-09 15:25:00,17.04,17.08,17.04,17.08,14900.0,12.846,12.8762,12.846,12.8762,14900.0
2012-02-09 15:30:00,17.07,17.08,17.07,17.07,6800.0,12.8686,12.8762,12.8686,12.8686,6800.0
2012-02-09 15:35:00,17.07,17.08,17.05,17.07,22800.0,12.8686,12.8762,12.8535,12.8686,22800.0
2012-02-09 15:40:00,17.07,17.07,17.05,17.05,31400.0,12.8686,12.8686,12.8535,12.8535,31400.0
2012-02-09 15:45:00,17.06,17.07,17.04,17.05,43400.0,12.8611,12.8686,12.846,12.8535,43400.0
2012-02-09 15:50:00,17.05,17.05,17.04,17.04,36400.0,12.8535,12.8535,12.846,12.846,36400.0
2012-02-09 15:55:00,17.05,17.08,17.04,17.08,73400.0,12.8535,12.8762,12.846,12.8762,73400.0
2012-02-10 09:30:00,16.95,16.95,16.91,16.92,19900.0,12.7781,12.7781,12.748,12.7555,19900.0
2012-02-10 09:35:00,16.93,16.98,16.92,16.97,13800.0,12.7631,12.8008,12.7555,12.7932,13800.0
2012-02-10 09:40:00,16.98,16.98,16.92,16.93,16100.0,12.8008,12.8008,12.7555,12.7631,16100.0
2012-02-10 09:45:00,16.93,16.94,16.88,16.93,16200.0,12.7631,12.7706,12.7254,12.7631,16200.0
2012-02-10 09:50:00,16.93,16.94,16.91,16.92,17300.0,12.7631,12.7706,12.748,12.7555,17300.0
2012-02-10 09:55:00,16.91,16.93,16.87,16.93,29400.0,12.748,12.7631,12.7178,12.7631,29400.0
2012-02-10 10:00:00,16.93,16.94,16.9,16.91,26600.0,12.7631,12.7706,12.7405,12.748,26600.0
2012-02-10 10:05:00,16.91,16.92,16.8,16.8,80300.0,12.748,12.7555,12.6651,12.6651,80300.0
2012-02-10 10:10:00,16.8,16.8,16.7,16.74,90400.0,12.6651,12.6651,12.5897,12.6198,90400.0
2012-02-10 10:15:00,16.74,16.84,16.74,16.8,35400.0,12.6198,12.6952,12.6198,12.6651,35400.0
2012-02-10 10:20:00,16.81,16.83,16.8,16.82,8900.0,12.6726,12.6877,12.6651,12.6801,8900.0
2012-02-10 10:25:00,16.82,16.85,16.82,16.85,15400.0,12.6801,12.7028,12.6801,12.7028,15400.0
2012-02-10 10:30:00,16.85,16.86,16.83,16.85,24100.0,12.7028,12.7103,12.6877,12.7028,24100.0
2012-02-10 10:35:00,16.85,16.85,16.84,16.84,8400.0,12.7028,12.7028,12.6952,12.6952,8400.0
2012-02-10 10:40:00,16.83,16.88,16.83,16.87,25700.0,12.6877,12.7254,12.6877,12.7178,25700.0
2012-02-10 10:45:00,16.86,16.87,16.84,16.85,8700.0,12.7103,12.7178,12.6952,12.7028,8700.0
2012-02-10 10:50:00,16.85,16.89,16.85,16.89,21100.0,12.7028,12.7329,12.7028,12.7329,21100.0
2012-02-10 10:55:00,16.89,16.91,16.89,16.91,18700.0,12.7329,12.748,12.7329,12.748,18700.0
2012-02-10 11:00:00,16.91,16.92,16.9,16.91,16000.0,12.748,12.7555,12.7405,12.748,16000.0
2012-02-10 11:05:00,16.91,16.99,16.91,16.98,27900.0,12.748,12.8083,12.748,12.8008,27900.0
2012-02-10 11:10:00,16.98,17.03,16.98,17.01,21200.0,12.8008,12.8385,12.8008,12.8234,21200.0
2012-02-10 11:15:00,17.0,17.0,16.99,17.0,4500.0,12.8158,12.8158,12.8083,12.8158,4500.0
2012-02-10 11:20:00,17.0,17.0,16.97,16.99,28600.0,12.8158,12.8158,12.7932,12.8083,28600.0
2012-02-10 11:25:00,17.0,17.03,16.99,17.01,82500.0,12.8158,12.8385,12.8083,12.8234,82500.0
2012-02-10 11:30:00,17.0,17.04,17.0,17.04,7700.0,12.8158,12.846,12.8158,12.846,7700.0
2012-02-10 11:35:00,17.04,17.06,17.04,17.05,16400.0,12.846,12.8611,12.846,12.8535,16400.0
2012-02-10 11:40:00,17.06,17.08,17.06,17.08,6800.0,12.8611,12.8762,12.8611,12.8762,6800.0
2012-02-10 11:45:00,17.08,17.11,17.07,17.11,15100.0,12.8762,12.8988,12.8686,12.8988,15100.0
2012-02-10 11:50:00,17.11,17.15,17.1,17.14,17500.0,12.8988,12.9289,12.8912,12.9214,17500.0
2012-02-10 11:55:00,17.14,17.15,17.11,17.12,11000.0,12.9214,12.9289,12.8988,12.9063,11000.0
2012-02-10 12:00:00,17.12,17.12,17.1,17.1,9200.0,12.9063,12.9063,12.8912,12.8912,9200.0
2012-02-10 12:05:00,17.1,17.12,17.1,17.11,17500.0,12.8912,12.9063,12.8912,12.8988,17500.0
2012-02-10 12:10:00,17.11,17.11,17.1,17.11,3200.0,12.8988,12.8988,12.8912,12.8988,3200.0
2012-02-10 12:15:00,17.11,17.11,17.1,17.11,7600.0,12.8988,12.8988,12.8912,12.8988,7600.0
2012-02-10 12:20:00,17.11,17.11,17.1,17.11,6100.0,12.8988,12.8988,12.8912,12.8988,6100.0
2012-02-10 12:25:00,17.11,17.13,17.11,17.12,21400.0,12.8988,12.9138,12.8988,12.9063,21400.0
2012-02-10 12:30:00,17.12,17.14,17.12,17.14,7100.0,12.9063,12.9214,12.9063,12.9214,7100.0
2012-02-10 12:35:00,17.14,17.17,17.13,17.17,22700.0,12.9214,12.944,12.9138,12.944,22700.0
2012-02-10 12:40:00,17.17,17.19,17.16,17.18,19600.0,12.944,12.9591,12.9365,12.9515,19600.0
2012-02-10 12:45:00,17.18,17.18,17.15,17.15,11300.0,12.9515,12.9515,12.9289,12.9289,11300.0
2012-02-10 12:50:00,17.16,17.18,17.15,17.18,10800.0,12.9365,12.9515,12.9289,12.9515,10800.0
2012-02-10 12:55:00,17.19,17.24,17.18,17.23,42500.0,12.9591,12.9968,12.9515,12.9892,42500.0
2012-02-10 13:00:00,17.23,17.25,17.22,17.22,23400.0,12.9892,13.0043,12.9817,12.9817,23400.0
2012-02-10 13:05:00,17.23,17.28,17.22,17.28,51000.0,12.9892,13.0269,12.9817,13.0269,51000.0
2012-02-10 13:10:00,17.28,17.28,17.27,17.27,4600.0,13.0269,13.0269,13.0194,13.0194,4600.0
2012-02-10 13:15:00,17.28,17.28,17.27,17.28,13700.0,13.0269,13.0269,13.0194,13.0269,13700.0
2012-02-10 13:20:00,17.28,17.33,17.28,17.33,63700.0,13.0269,13.0646,13.0269,13.0646,63700.0
2012-02-10 13:25:00,17.33,17.34,17.32,17.33,27800.0,13.0646,13.0722,13.0571,13.0646,27800.0
2012-02-10 13:30:00,17.33,17.34,17.29,17.29,39700.0,13.0646,13.0722,13.0345,13.0345,39700.0
2012-02-10 13:35:00,17.29,17.3,17.23,17.23,46900.0,13.0345,13.042,12.9892,12.9892,46900.0
2012-02-10 13:40:00,17.23,17.23,17.21,17.22,16000.0,12.9892,12.9892,12.9742,12.9817,16000.0
2012-02-10 13:45:00,17.22,17.22,17.21,17.21,6300.0,12.9817,12.9817,12.9742,12.9742,6300.0
2012-02-10 13:50:00,17.21,17.22,17.18,17.19,28100.0,12.9742,12.9817,12.9515,12.9591,28100.0
2012-02-10 13:55:00,17.19,17.19,17.13,17.13,13900.0,12.9591,12.9591,12.9138,12.9138,13900.0
2012-02-10 14:00:00,17.13,17.17,17.12,17.13,35600.0,12.9138,12.944,12.9063,12.9138,35600.0
2012-02-10 14:05:00,17.14,17.14,17.12,17.12,10600.0,12.9214,12.9214,12.9063,12.9063,10600.0
2012-02-10 14:10:00,17.13,17.13,17.11,17.12,14200.0,12.9138,12.9138,12.8988,12.9063,14200.0
2012-02-10 14:15:00,17.11,17.16,17.11,17.14,33200.0,12.8988,12.9365,12.8988,12.9214,33200.0
2012-02-10 14:20:00,17.14,17.21,17.14,17.19,39200.0,12.9214,12.9742,12.9214,12.9591,39200.0
2012-02-10 14:25:00,17.18,17.19,17.18,17.19,4200.0,12.9515,12.9591,12.9515,12.9591,4200.0
2012-02-10 14:30:00,17.19,17.22,17.18,17.21,16300.0,12.9591,12.9817,12.9515,12.9742,16300.0
2012-02-10 14:35:00,17.22,17.23,17.19,17.22,16500.0,12.9817,12.9892,12.9591,12.9817,16500.0
2012-02-10 14:40:00,17.23,17.27,17.22,17.27,15300.0,12.9892,13.0194,12.9817,13.0194,15300.0
2012-02-10 14:45:00,17.26,17.28,17.24,17.25,27600.0,13.0118,13.0269,12.9968,13.0043,27600.0
2012-02-10 14:50:00,17.25,17.26,17.25,17.26,30900.0,13.0043,13.0118,13.0043,13.0118,30900.0
2012-02-10 14:55:00,17.25,17.26,17.24,17.25,30600.0,13.0043,13.0118,12.9968,13.0043,30600.0
2012-02-10 15:00:00,17.25,17.25,17.24,17.25,9700.0,13.0043,13.0043,12.9968,13.0043,9700.0
2012-02-10 15:05:00,17.25,17.25,17.19,17.21,64100.0,13.0043,13.0043,12.9591,12.9742,64100.0
2012-02-10 15:10:00,17.21,17.23,17.19,17.23,18500.0,12.9742,12.9892,12.9591,12.9892,18500.0
2012-02-10 15:15:00,17.23,17.25,17.23,17.23,23000.0,12.9892,13.0043,12.9892,12.9892,23000.0
2012-02-10 15:20:00,17.23,17.25,17.23,17.25,21400.0,12.9892,13.0043,12.9892,13.0043,21400.0
2012-02-10 15:25:00,17.24,17.27,17.24,17.27,19100.0,12.9968,13.0194,12.9968,13.0194,19100.0
2012-02-10 15:30:00,17.27,17.28,17.25,17.26,35300.0,13.0194,13.0269,13.0043,13.0118,35300.0
2012-02-10 15:35:00,17.25,17.26,17.25,17.26,50000.0,13.0043,13.0118,13.0043,13.0118,50000.0
2012-02-10 15:40:00,17.25,17.26,17.25,17.26,26500.0,13.0043,13.0118,13.0043,13.0118,26500.0
2012-02-10 15:45:00,17.26,17.32,17.26,17.27,96400.0,13.0118,13.0571,13.0118,13.0194,96400.0
2012-02-10 15:50:00,17.28,17.29,17.27,17.28,63600.0,13.0269,13.0345,13.0194,13.0269,63600.0
2012-02-10 15:55:00,17.29,17.31,17.28,17.3,124300.0,13.0345,13.0495,13.0269,13.042,124300.0
2012-02-13 09:30:00,17.46,17.6,17.45,17.6,53400.0,13.1626,13.2682,13.1551,13.2682,53400.0
2012-02-13 09:35:00,17.6,17.66,17.52,17.64,59400.0,13.2682,13.3134,13.2079,13.2983,59400.0
2012-02-13 09:40:00,17.64,17.65,17.53,17.55,45500.0,13.2983,13.3059,13.2154,13.2305,45500.0
2012-02-13 09:45:00,17.54,17.58,17.51,17.52,34100.0,13.2229,13.2531,13.2003,13.2079,34100.0
2012-02-13 09:50:00,17.51,17.52,17.36,17.38,40800.0,13.2003,13.2079,13.0872,13.1023,40800.0
2012-02-13 09:55:00,17.38,17.41,17.38,17.39,32800.0,13.1023,13.1249,13.1023,13.1099,32800.0
2012-02-13 10:00:00,17.39,17.4,17.38,17.39,24800.0,13.1099,13.1174,13.1023,13.1099,24800.0
2012-02-13 10:05:00,17.39,17.41,17.39,17.39,20200.0,13.1099,13.1249,13.1099,13.1099,20200.0
2012-02-13 10:10:00,17.38,17.38,17.35,17.36,30000.0,13.1023,13.1023,13.0797,13.0872,30000.0
2012-02-13 10:15:00,17.36,17.37,17.31,17.33,36400.0,13.0872,13.0948,13.0495,13.0646,36400.0
2012-02-13 10:20:00,17.33,17.34,17.31,17.31,12900.0,13.0646,13.0722,13.0495,13.0495,12900.0
2012-02-13 10:25:00,17.32,17.35,17.32,17.33,14800.0,13.0571,13.0797,13.0571,13.0646,14800.0
2012-02-13 10:30:00,17.33,17.33,17.28,17.28,34400.0,13.0646,13.0646,13.0269,13.0269,34400.0
2012-02-13 10:35:00,17.27,17.3,17.26,17.27,13400.0,13.0194,13.042,13.0118,13.0194,13400.0
2012-02-13 10:40:00,17.27,17.29,17.27,17.29,7500.0,13.0194,13.0345,13.0194,13.0345,7500.0
2012-02-13 10:45:00,17.28,17.28,17.24,17.24,14300.0,13.0269,13.0269,12.9968,12.9968,14300.0
2012-02-13 10:50:00,17.23,17.3,17.23,17.29,13400.0,12.9892,13.042,12.9892,13.0345,13400.0
2012-02-13 10:55:00,17.28,17.3,17.25,17.3,9100.0,13.0269,13.042,13.0043,13.042,9100.0
2012-02-13 11:00:00,17.3,17.35,17.28,17.33,40900.0,13.042,13.0797,13.0269,13.0646,40900.0
2012-02-13 11:05:00,17.34,17.38,17.33,17.37,21200.0,13.0722,13.1023,13.0646,13.0948,21200.0
2012-02-13 11:10:00,17.37,17.38,17.32,17.32,17700.0,13.0948,13.1023,13.0571,13.0571,17700.0
2012-02-13 11:15:00,17.32,17.32,17.26,17.29,21300.0,13.0571,13.0571,13.0118,13.0345,21300.0
2012-02-13 11:20:00,17.29,17.31,17.26,17.29,124300.0,13.0345,13.0495,13.0118,13.0345,124300.0
2012-02-13 11:25:00,17.29,17.29,17.26,17.27,17800.0,13.0345,13.0345,13.0118,13.0194,17800.0
2012-02-13 11:30:00,17.26,17.27,17.24,17.24,6200.0,13.0118,13.0194,12.9968,12.9968,6200.0
2012-02-13 11:35:00,17.24,17.24,17.22,17.22,15800.0,12.9968,12.9968,12.9817,12.9817,15800.0
2012-02-13 11:40:00,17.23,17.23,17.16,17.17,21700.0,12.9892,12.9892,12.9365,12.944,21700.0
2012-02-13 11:45:00,17.16,17.19,17.16,17.19,15900.0,12.9365,12.9591,12.9365,12.9591,15900.0
2012-02-13 11:50:00,17.19,17.2,17.19,17.2,6600.0,12.9591,12.9666,12.9591,12.9666,6600.0
2012-02-13 11:55:00,17.2,17.2,17.15,17.15,16900.0,12.9666,12.9666,12.9289,12.9289,16900.0
2012-02-13 12:00:00,17.15,17.16,17.15,17.15,1700.0,12.9289,12.9365,12.9289,12.9289,1700.0
2012-02-13 12:05:00,17.15,17.15,17.11,17.12,33700.0,12.9289,12.9289,12.8988,12.9063,33700.0
2012-02-13 12:10:00,17.12,17.16,17.09,17.12,69500.0,12.9063,12.9365,12.8837,12.9063,69500.0
2012-02-13 12:15:00,17.12,17.16,17.12,17.14,28100.0,12.9063,12.9365,12.9063,12.9214,28100.0
2012-02-13 12:20:00,17.13,17.14,17.12,17.12,4200.0,12.9138,12.9214,12.9063,12.9063,4200.0
2012-02-13 12:25:00,17.12,17.13,17.12,17.12,2300.0,12.9063,12.9138,12.9063,12.9063,2300.0
2012-02-13 12:30:00,17.12,17.13,17.11,17.11,7300.0,12.9063,12.9138,12.8988,12.8988,7300.0
2012-02-13 12:35:00,17.12,17.13,17.09,17.1,26500.0,12.9063,12.9138,12.8837,12.8912,26500.0
2012-02-13 12:40:00,17.1,17.1,17.05,17.06,10000.0,12.8912,12.8912,12.8535,12.8611,10000.0
2012-02-13 12:45:00,17.06,17.07,17.04,17.04,17200.0,12.8611,12.8686,12.846,12.846,17200.0
2012-02-13 12:50:00,17.04,17.05,17.03,17.05,36400.0,12.846,12.8535,12.8385,12.8535,36400.0
2012-02-13 12:55:00,17.06,17.08,17.05,17.06,11300.0,12.8611,12.8762,12.8535,12.8611,11300.0
2012-02-13 13:00:00,17.06,17.09,17.06,17.09,22200.0,12.8611,12.8837,12.8611,12.8837,22200.0
2012-02-13 13:05:00,17.09,17.11,17.08,17.11,6200.0,12.8837,12.8988,12.8762,12.8988,6200.0
2012-02-13 13:10:00,17.11,17.12,17.1,17.1,6900.0,12.8988,12.9063,12.8912,12.8912,6900.0
2012-02-13 13:15:00,17.1,17.11,17.05,17.06,21700.0,12.8912,12.8988,12.8535,12.8611,21700.0
2012-02-13 13:20:00,17.06,17.08,17.05,17.06,16200.0,12.8611,12.8762,12.8535,12.8611,16200.0
2012-02-13 13:25:00,17.06,17.07,17.05,17.06,6400.0,12.8611,12.8686,12.8535,12.8611,6400.0
2012-02-13 13:30:00,17.06,17.09,17.05,17.09,24200.0,12.8611,12.8837,12.8535,12.8837,24200.0
2012-02-13 13:35:00,17.09,17.1,17.07,17.07,8800.0,12.8837,12.8912,12.8686,12.8686,8800.0
2012-02-13 13:40:00,17.07,17.09,17.07,17.09,10400.0,12.8686,12.8837,12.8686,12.8837,10400.0
2012-02-13 13:45:00,17.09,17.11,17.08,17.11,10700.0,12.8837,12.8988,12.8762,12.8988,10700.0
2012-02-13 13:50:00,17.1,17.11,17.07,17.08,12400.0,12.8912,12.8988,12.8686,12.8762,12400.0
2012-02-13 13:55:00,17.08,17.08,17.06,17.07,12700.0,12.8762,12.8762,12.8611,12.8686,12700.0
2012-02-13 14:00:00,17.07,17.09,17.05,17.08,20500.0,12.8686,12.8837,12.8535,12.8762,20500.0
2012-02-13 14:05:00,17.08,17.1,17.07,17.08,14700.0,12.8762,12.8912,12.8686,12.8762,14700.0
2012-02-13 14:10:00,17.09,17.1,17.08,17.08,10600.0,12.8837,12.8912,12.8762,12.8762,10600.0
2012-02-13 14:15:00,17.08,17.1,17.08,17.09,7300.0,12.8762,12.8912,12.8762,12.8837,7300.0
2012-02-13 14:20:00,17.09,17.09,17.08,17.08,1800.0,12.8837,12.8837,12.8762,12.8762,1800.0
2012-02-13 14:25:00,17.08,17.08,17.06,17.07,21400.0,12.8762,12.8762,12.8611,12.8686,21400.0
2012-02-13 14:30:00,17.07,17.08,17.07,17.08,8500.0,12.8686,12.8762,12.8686,12.8762,8500.0
2012-02-13 14:35:00,17.08,17.1,17.07,17.07,23900.0,12.8762,12.8912,12.8686,12.8686,23900.0
2012-02-13 14:40:00,17.07,17.11,17.07,17.1,14900.0,12.8686,12.8988,12.8686,12.8912,14900.0
2012-02-13 14:45:00,17.1,17.11,17.07,17.07,7600.0,12.8912,12.8988,12.8686,12.8686,7600.0
2012-02-13 14:50:00,17.08,17.09,17.07,17.07,32300.0,12.8762,12.8837,12.8686,12.8686,32300.0
2012-02-13 14:55:00,17.07,17.08,17.05,17.05,16500.0,12.8686,12.8762,12.8535,12.8535,16500.0
2012-02-13 15:00:00,17.06,17.06,17.05,17.05,18200.0,12.8611,12.8611,12.8535,12.8535,18200.0
2012-02-13 15:05:00,17.05,17.05,17.02,17.03,22100.0,12.8535,12.8535,12.8309,12.8385,22100.0
2012-02-13 15:10:00,17.03,17.04,17.02,17.03,22100.0,12.8385,12.846,12.8309,12.8385,22100.0
2012-02-13 15:15:00,17.03,17.04,17.03,17.04,8400.0,12.8385,12.846,12.8385,12.846,8400.0
2012-02-13 15:20:00,17.04,17.04,17.03,17.03,11400.0,12.846,12.846,12.8385,12.8385,11400.0
2012-02-13 15:25:00,17.04,17.04,17.02,17.03,16100.0,12.846,12.846,12.8309,12.8385,16100.0
2012-02-13 15:30:00,17.03,17.05,17.01,17.02,27900.0,12.8385,12.8535,12.8234,12.8309,27900.0
2012-02-13 15:35:00,17.02,17.03,17.0,17.01,21700.0,12.8309,12.8385,12.8158,12.8234,21700.0
2012-02-13 15:40:00,17.01,17.01,17.0,17.01,15000.0,12.8234,12.8234,12.8158,12.8234,15000.0
2012-02-13 15:45:00,17.01,17.03,17.01,17.01,52500.0,12.8234,12.8385,12.8234,12.8234,52500.0
2012-02-13 15:50:00,17.01,17.05,17.01,17.05,58200.0,12.8234,12.8535,12.8234,12.8535,58200.0
2012-02-13 15:55:00,17.05,17.08,17.04,17.08,181100.0,12.8535,12.8762,12.846,12.8762,181100.0
2012-02-14 09:30:00,16.97,16.99,16.94,16.94,14200.0,12.7932,12.8083,12.7706,12.7706,14200.0
2012-02-14 09:35:00,16.94,16.95,16.84,16.84,21000.0,12.7706,12.7781,12.6952,12.6952,21000.0
2012-02-14 09:40:00,16.84,16.92,16.82,16.87,83000.0,12.6952,12.7555,12.6801,12.7178,83000.0
2012-02-14 09:45:00,16.89,16.89,16.83,16.86,62400.0,12.7329,12.7329,12.6877,12.7103,62400.0
2012-02-14 09:50:00,16.87,16.87,16.8,16.82,44300.0,12.7178,12.7178,12.6651,12.6801,44300.0
2012-02-14 09:55:00,16.8,16.83,16.78,16.81,69800.0,12.6651,12.6877,12.65,12.6726,69800.0
2012-02-14 10:00:00,16.81,16.82,16.77,16.78,24500.0,12.6726,12.6801,12.6425,12.65,24500.0
2012-02-14 10:05:00,16.78,16.78,16.68,16.68,48400.0,12.65,12.65,12.5746,12.5746,48400.0
2012-02-14 10:10:00,16.68,16.71,16.66,16.68,80500.0,12.5746,12.5972,12.5595,12.5746,80500.0
2012-02-14 10:15:00,16.68,16.7,16.68,16.7,26500.0,12.5746,12.5897,12.5746,12.5897,26500.0
2012-02-14 10:20:00,16.7,16.75,16.7,16.74,32400.0,12.5897,12.6274,12.5897,12.6198,32400.0
2012-02-14 10:25:00,16.73,16.75,16.73,16.75,9400.0,12.6123,12.6274,12.6123,12.6274,9400.0
2012-02-14 10:30:00,16.75,16.75,16.73,16.75,22600.0,12.6274,12.6274,12.6123,12.6274,22600.0
2012-02-14 10:35:00,16.76,16.77,16.75,16.75,13400.0,12.6349,12.6425,12.6274,12.6274,13400.0
2012-02-14 10:40:00,16.75,16.76,16.74,16.76,11100.0,12.6274,12.6349,12.6198,12.6349,11100.0
2012-02-14 10:45:00,16.75,16.76,16.74,16.74,15000.0,12.6274,12.6349,12.6198,12.6198,15000.0
2012-02-14 10:50:00,16.75,16.75,16.73,16.74,15100.0,12.6274,12.6274,12.6123,12.6198,15100.0
2012-02-14 10:55:00,16.73,16.74,16.72,16.74,26800.0,12.6123,12.6198,12.6048,12.6198,26800.0
2012-02-14 11:00:00,16.74,16.75,16.73,16.75,13100.0,12.6198,12.6274,12.6123,12.6274,13100.0
2012-02-14 11:05:00,16.75,16.82,16.75,16.82,17900.0,12.6274,12.6801,12.6274,12.6801,17900.0
2012-02-14 11:10:00,16.83,16.84,16.82,16.84,9800.0,12.6877,12.6952,12.6801,12.6952,9800.0
2012-02-14 11:15:00,16.84,16.86,16.84,16.85,17300.0,12.6952,12.7103,12.6952,12.7028,17300.0
2012-02-14 11:20:00,16.85,16.88,16.84,16.88,12700.0,12.7028,12.7254,12.6952,12.7254,12700.0
2012-02-14 11:25:00,16.88,16.88,16.86,16.87,43000.0,12.7254,12.7254,12.7103,12.7178,43000.0
2012-02-14 11:30:00,16.87,16.9,16.87,16.9,10300.0,12.7178,12.7405,12.7178,12.7405,10300.0
2012-02-14 11:35:00,16.9,16.92,16.9,16.92,16600.0,12.7405,12.7555,12.7405,12.7555,16600.0
2012-02-14 11:40:00,16.92,16.93,16.91,16.92,11600.0,12.7555,12.7631,12.748,12.7555,11600.0
2012-02-14 11:45:00,16.93,16.95,16.92,16.95,11700.0,12.7631,12.7781,12.7555,12.7781,11700.0
2012-02-14 11:50:00,16.95,16.96,16.94,16.96,22300.0,12.7781,12.7857,12.7706,12.7857,22300.0
2012-02-14 11:55:00,16.95,16.95,16.91,16.91,26400.0,12.7781,12.7781,12.748,12.748,26400.0
2012-02-14 12:00:00,16.92,16.93,16.91,16.91,23800.0,12.7555,12.7631,12.748,12.748,23800.0
2012-02-14 12:05:00,16.91,16.97,16.91,16.96,18500.0,12.748,12.7932,12.748,12.7857,18500.0
2012-02-14 12:10:00,16.97,17.01,16.97,17.01,11900.0,12.7932,12.8234,12.7932,12.8234,11900.0
2012-02-14 12:15:00,17.01,17.01,17.0,17.0,3300.0,12.8234,12.8234,12.8158,12.8158,3300.0
2012-02-14 12:20:00,17.01,17.02,17.0,17.02,14100.0,12.8234,12.8309,12.8158,12.8309,14100.0
2012-02-14 12:25:00,17.02,17.04,17.01,17.04,24600.0,12.8309,12.846,12.8234,12.846,24600.0
2012-02-14 12:30:00,17.03,17.04,17.03,17.04,2900.0,12.8385,12.846,12.8385,12.846,2900.0
2012-02-14 12:35:00,17.03,17.04,17.03,17.03,20400.0,12.8385,12.846,12.8385,12.8385,20400.0
2012-02-14 12:40:00,17.02,17.03,17.02,17.03,15600.0,12.8309,12.8385,12.8309,12.8385,15600.0
2012-02-14 12:45:00,17.03,17.05,17.02,17.04,36800.0,12.8385,12.8535,12.8309,12.846,36800.0
2012-02-14 12:50:00,17.03,17.04,17.02,17.04,10100.0,12.8385,12.846,12.8309,12.846,10100.0
2012-02-14 12:55:00,17.04,17.04,16.98,16.99,37400.0,12.846,12.846,12.8008,12.8083,37400.0
2012-02-14 13:00:00,16.99,17.01,16.98,17.01,31200.0,12.8083,12.8234,12.8008,12.8234,31200.0
2012-02-14 13:05:00,17.01,17.04,17.0,17.01,26100.0,12.8234,12.846,12.8158,12.8234,26100.0
2012-02-14 13:10:00,17.01,17.05,17.0,17.04,13400.0,12.8234,12.8535,12.8158,12.846,13400.0
2012-02-14 13:15:00,17.04,17.07,17.04,17.05,16400.0,12.846,12.8686,12.846,12.8535,16400.0
2012-02-14 13:20:00,17.05,17.07,17.05,17.06,14300.0,12.8535,12.8686,12.8535,12.8611,14300.0
2012-02-14 13:25:00,17.05,17.05,17.0,17.0,37100.0,12.8535,12.8535,12.8158,12.8158,37100.0
2012-02-14 13:30:00,17.01,17.05,17.0,17.05,16000.0,12.8234,12.8535,12.8158,12.8535,16000.0
2012-02-14 13:35:00,17.05,17.1,17.05,17.09,26900.0,12.8535,12.8912,12.8535,12.8837,26900.0
2012-02-14 13:40:00,17.08,17.09,17.06,17.07,25600.0,12.8762,12.8837,12.8611,12.8686,25600.0
2012-02-14 13:45:00,17.06,17.06,17.02,17.03,16800.0,12.8611,12.8611,12.8309,12.8385,16800.0
2012-02-14 13:50:00,17.03,17.03,17.0,17.01,21900.0,12.8385,12.8385,12.8158,12.8234,21900.0
2012-02-14 13:55:00,17.01,17.03,16.99,17.0,45600.0,12.8234,12.8385,12.8083,12.8158,45600.0
2012-02-14 14:00:00,17.0,17.0,16.99,17.0,4400.0,12.8158,12.8158,12.8083,12.8158,4400.0
2012-02-14 14:05:00,17.0,17.04,16.99,17.01,28600.0,12.8158,12.846,12.8083,12.8234,28600.0
2012-02-14 14:10:00,17.0,17.04,17.0,17.04,24000.0,12.8158,12.846,12.8158,12.846,24000.0
2012-02-14 14:15:00,17.04,17.05,16.99,17.05,63400.0,12.846,12.8535,12.8083,12.8535,63400.0
2012-02-14 14:20:00,17.05,17.06,16.97,16.97,22800.0,12.8535,12.8611,12.7932,12.7932,22800.0
2012-02-14 14:25:00,16.97,17.0,16.96,16.97,12100.0,12.7932,12.8158,12.7857,12.7932,12100.0
2012-02-14 14:30:00,16.97,16.98,16.95,16.96,9600.0,12.7932,12.8008,12.7781,12.7857,9600.0
2012-02-14 14:35:00,16.96,16.97,16.95,16.96,6900.0,12.7857,12.7932,12.7781,12.7857,6900.0
2012-02-14 14:40:00,16.96,16.96,16.95,16.96,4100.0,12.7857,12.7857,12.7781,12.7857,4100.0
2012-02-14 14:45:00,16.95,16.96,16.95,16.95,6700.0,12.7781,12.7857,12.7781,12.7781,6700.0
2012-02-14 14:50:00,16.95,16.96,16.95,16.95,7400.0,12.7781,12.7857,12.7781,12.7781,7400.0
2012-02-14 14:55:00,16.96,16.98,16.95,16.98,22700.0,12.7857,12.8008,12.7781,12.8008,22700.0
2012-02-14 15:00:00,16.98,17.02,16.97,17.0,23100.0,12.8008,12.8309,12.7932,12.8158,23100.0
2012-02-14 15:05:00,17.0,17.0,16.99,17.0,8400.0,12.8158,12.8158,12.8083,12.8158,8400.0
2012-02-14 15:10:00,17.0,17.0,16.97,16.98,24400.0,12.8158,12.8158,12.7932,12.8008,24400.0
2012-02-14 15:15:00,16.98,16.98,16.93,16.94,34600.0,12.8008,12.8008,12.7631,12.7706,34600.0
2012-02-14 15:20:00,16.94,16.94,16.88,16.88,52300.0,12.7706,12.7706,12.7254,12.7254,52300.0
2012-02-14 15:25:00,16.89,16.89,16.86,16.87,15400.0,12.7329,12.7329,12.7103,12.7178,15400.0
2012-02-14 15:30:00,16.87,16.9,16.85,16.9,37300.0,12.7178,12.7405,12.7028,12.7405,37300.0
2012-02-14 15:35:00,16.9,16.94,16.89,16.94,22000.0,12.7405,12.7706,12.7329,12.7706,22000.0
2012-02-14 15:40:00,16.94,16.99,16.93,16.98,34600.0,12.7706,12.8083,12.7631,12.8008,34600.0
2012-02-14 15:45:00,16.98,17.04,16.98,17.04,41700.0,12.8008,12.846,12.8008,12.846,41700.0
2012-02-14 15:50:00,17.04,17.05,17.0,17.01,61500.0,12.846,12.8535,12.8158,12.8234,61500.0
2012-02-14 15:55:00,17.01,17.05,17.01,17.05,146400.0,12.8234,12.8535,12.8234,12.8535,146400.0
2012-02-15 09:30:00,17.06,17.11,16.98,17.08,49100.0,12.8611,12.8988,12.8008,12.8762,49100.0
2012-02-15 09:35:00,17.08,17.14,16.95,16.95,30600.0,12.8762,12.9214,12.7781,12.7781,30600.0
2012-02-15 09:40:00,16.95,17.01,16.91,16.97,46500.0,12.7781,12.8234,12.748,12.7932,46500.0
2012-02-15 09:45:00,16.97,17.0,16.97,17.0,4500.0,12.7932,12.8158,12.7932,12.8158,4500.0
2012-02-15 09:50:00,17.0,17.05,17.0,17.05,10900.0,12.8158,12.8535,12.8158,12.8535,10900.0
2012-02-15 09:55:00,17.04,17.04,17.01,17.04,21600.0,12.846,12.846,12.8234,12.846,21600.0
2012-02-15 10:00:00,17.04,17.06,17.03,17.06,20000.0,12.846,12.8611,12.8385,12.8611,20000.0
2012-02-15 10:05:00,17.06,17.1,17.06,17.08,37800.0,12.8611,12.8912,12.8611,12.8762,37800.0
2012-02-15 10:10:00,17.08,17.1,17.07,17.09,17800.0,12.8762,12.8912,12.8686,12.8837,17800.0
2012-02-15 10:15:00,17.1,17.1,17.07,17.07,4900.0,12.8912,12.8912,12.8686,12.8686,4900.0
2012-02-15 10:20:00,17.07,17.07,17.05,17.05,8000.0,12.8686,12.8686,12.8535,12.8535,8000.0
2012-02-15 10:25:00,17.05,17.05,17.04,17.04,3500.0,12.8535,12.8535,12.846,12.846,3500.0
2012-02-15 10:30:00,17.05,17.09,17.05,17.07,17800.0,12.8535,12.8837,12.8535,12.8686,17800.0
2012-02-15 10:35:00,17.08,17.09,17.07,17.08,8000.0,12.8762,12.8837,12.8686,12.8762,8000.0
2012-02-15 10:40:00,17.07,17.14,17.07,17.14,9200.0,12.8686,12.9214,12.8686,12.9214,9200.0
2012-02-15 10:45:00,17.14,17.18,17.14,17.18,16200.0,12.9214,12.9515,12.9214,12.9515,16200.0
2012-02-15 10:50:00,17.18,17.18,17.13,17.13,12800.0,12.9515,12.9515,12.9138,12.9138,12800.0
2012-02-15 10:55:00,17.14,17.14,17.08,17.09,10300.0,12.9214,12.9214,12.8762,12.8837,10300.0
2012-02-15 11:00:00,17.08,17.08,17.04,17.06,17600.0,12.8762,12.8762,12.846,12.8611,17600.0
2012-02-15 11:05:00,17.05,17.08,17.02,17.02,39600.0,12.8535,12.8762,12.8309,12.8309,39600.0
2012-02-15 11:10:00,17.02,17.02,16.98,16.98,10600.0,12.8309,12.8309,12.8008,12.8008,10600.0
2012-02-15 11:15:00,16.99,17.01,16.98,17.01,12200.0,12.8083,12.8234,12.8008,12.8234,12200.0
2012-02-15 11:20:00,17.01,17.02,16.95,16.95,28900.0,12.8234,12.8309,12.7781,12.7781,28900.0
2012-02-15 11:25:00,16.96,16.98,16.95,16.98,13500.0,12.7857,12.8008,12.7781,12.8008,13500.0
2012-02-15 11:30:00,16.98,16.99,16.97,16.98,7300.0,12.8008,12.8083,12.7932,12.8008,7300.0
2012-02-15 11:35:00,16.98,17.05,16.98,17.05,42100.0,12.8008,12.8535,12.8008,12.8535,42100.0
2012-02-15 11:40:00,17.05,17.11,17.05,17.11,25000.0,12.8535,12.8988,12.8535,12.8988,25000.0
2012-02-15 11:45:00,17.11,17.12,17.1,17.11,6200.0,12.8988,12.9063,12.8912,12.8988,6200.0
2012-02-15 11:50:00,17.12,17.13,17.11,17.13,4400.0,12.9063,12.9138,12.8988,12.9138,4400.0
2012-02-15 11:55:00,17.13,17.13,17.12,17.13,3300.0,12.9138,12.9138,12.9063,12.9138,3300.0
2012-02-15 12:00:00,17.12,17.13,17.08,17.13,43300.0,12.9063,12.9138,12.8762,12.9138,43300.0
2012-02-15 12:05:00,17.13,17.15,17.13,17.15,10000.0,12.9138,12.9289,12.9138,12.9289,10000.0
2012-02-15 12:10:00,17.15,17.16,17.14,17.15,6000.0,12.9289,12.9365,12.9214,12.9289,6000.0
2012-02-15 12:15:00,17.15,17.16,17.15,17.16,6000.0,12.9289,12.9365,12.9289,12.9365,6000.0
2012-02-15 12:20:00,17.17,17.19,17.16,17.19,8500.0,12.944,12.9591,12.9365,12.9591,8500.0
2012-02-15 12:25:00,17.19,17.2,17.18,17.2,18900.0,12.9591,12.9666,12.9515,12.9666,18900.0
2012-02-15 12:30:00,17.2,17.2,17.12,17.17,68700.0,12.9666,12.9666,12.9063,12.944,68700.0
2012-02-15 12:35:00,17.16,17.17,17.14,17.16,10900.0,12.9365,12.944,12.9214,12.9365,10900.0
2012-02-15 12:40:00,17.16,17.18,17.14,17.15,56400.0,12.9365,12.9515,12.9214,12.9289,56400.0
2012-02-15 12:45:00,17.14,17.14,17.12,17.12,7000.0,12.9214,12.9214,12.9063,12.9063,7000.0
2012-02-15 12:50:00,17.11,17.13,17.09,17.09,12300.0,12.8988,12.9138,12.8837,12.8837,12300.0
2012-02-15 12:55:00,17.09,17.1,17.03,17.03,37900.0,12.8837,12.8912,12.8385,12.8385,37900.0
2012-02-15 13:00:00,17.02,17.03,16.95,17.0,52400.0,12.8309,12.8385,12.7781,12.8158,52400.0
2012-02-15 13:05:00,17.01,17.01,16.99,17.01,8400.0,12.8234,12.8234,12.8083,12.8234,8400.0
2012-02-15 13:10:00,17.01,17.01,16.99,17.0,6000.0,12.8234,12.8234,12.8083,12.8158,6000.0
2012-02-15 13:15:00,16.99,17.0,16.98,17.0,4700.0,12.8083,12.8158,12.8008,12.8158,4700.0
2012-02-15 13:20:00,16.99,17.01,16.99,17.01,4700.0,12.8083,12.8234,12.8083,12.8234,4700.0
2012-02-15 13:25:00,17.02,17.03,17.01,17.03,7500.0,12.8309,12.8385,12.8234,12.8385,7500.0
2012-02-15 13:30:00,17.02,17.05,17.02,17.05,7600.0,12.8309,12.8535,12.8309,12.8535,7600.0
2012-02-15 13:35:00,17.05,17.05,17.03,17.04,9400.0,12.8535,12.8535,12.8385,12.846,9400.0
2012-02-15 13:40:00,17.04,17.04,17.03,17.04,2200.0,12.846,12.846,12.8385,12.846,2200.0
2012-02-15 13:45:00,17.04,17.04,17.01,17.02,14600.0,12.846,12.846,12.8234,12.8309,14600.0
2012-02-15 13:50:00,17.02,17.05,17.01,17.04,11900.0,12.8309,12.8535,12.8234,12.846,11900.0
2012-02-15 13:55:00,17.05,17.07,17.05,17.06,5900.0,12.8535,12.8686,12.8535,12.8611,5900.0
2012-02-15 14:00:00,17.06,17.07,17.02,17.03,26100.0,12.8611,12.8686,12.8309,12.8385,26100.0
2012-02-15 14:05:00,17.02,17.03,17.01,17.03,10600.0,12.8309,12.8385,12.8234,12.8385,10600.0
2012-02-15 14:10:00,17.03,17.04,17.02,17.02,19400.0,12.8385,12.846,12.8309,12.8309,19400.0
2012-02-15 14:15:00,17.03,17.04,17.02,17.03,12200.0,12.8385,12.846,12.8309,12.8385,12200.0
2012-02-15 14:20:00,17.03,17.09,17.03,17.08,11500.0,12.8385,12.8837,12.8385,12.8762,11500.0
2012-02-15 14:25:00,17.08,17.12,17.07,17.12,18000.0,12.8762,12.9063,12.8686,12.9063,18000.0
2012-02-15 14:30:00,17.11,17.12,17.05,17.05,15200.0,12.8988,12.9063,12.8535,12.8535,15200.0
2012-02-15 14:35:00,17.07,17.08,17.05,17.06,10200.0,12.8686,12.8762,12.8535,12.8611,10200.0
2012-02-15 14:40:00,17.05,17.08,17.05,17.08,7500.0,12.8535,12.8762,12.8535,12.8762,7500.0
2012-02-15 14:45:00,17.07,17.1,17.05,17.1,16700.0,12.8686,12.8912,12.8535,12.8912,16700.0
2012-02-15 14:50:00,17.09,17.1,17.06,17.06,7000.0,12.8837,12.8912,12.8611,12.8611,7000.0
2012-02-15 14:55:00,17.06,17.08,17.03,17.03,26700.0,12.8611,12.8762,12.8385,12.8385,26700.0
2012-02-15 15:00:00,17.02,17.03,17.01,17.01,37700.0,12.8309,12.8385,12.8234,12.8234,37700.0
2012-02-15 15:05:00,17.01,17.05,17.0,17.05,15800.0,12.8234,12.8535,12.8158,12.8535,15800.0
2012-02-15 15:10:00,17.05,17.05,17.03,17.03,29200.0,12.8535,12.8535,12.8385,12.8385,29200.0
2012-02-15 15:15:00,17.04,17.07,17.04,17.05,62000.0,12.846,12.8686,12.846,12.8535,62000.0
2012-02-15 15:20:00,17.05,17.06,17.02,17.02,32900.0,12.8535,12.8611,12.8309,12.8309,32900.0
2012-02-15 15:25:00,17.03,17.05,17.02,17.05,10900.0,12.8385,12.8535,12.8309,12.8535,10900.0
2012-02-15 15:30:00,17.05,17.07,17.02,17.02,23600.0,12.8535,12.8686,12.8309,12.8309,23600.0
2012-02-15 15:35:00,17.02,17.02,16.99,16.99,52100.0,12.8309,12.8309,12.8083,12.8083,52100.0
2012-02-15 15:40:00,16.99,17.0,16.97,16.99,59000.0,12.8083,12.8158,12.7932,12.8083,59000.0
2012-02-15 15:45:00,17.0,17.0,16.95,16.95,76900.0,12.8158,12.8158,12.7781,12.7781,76900.0
2012-02-15 15:50:00,16.96,16.98,16.95,16.97,94900.0,12.7857,12.8008,12.7781,12.7932,94900.0
2012-02-15 15:55:00,16.96,16.96,16.92,16.94,147500.0,12.7857,12.7857,12.7555,12.7706,147500.0
2012-02-16 09:30:00,16.99,17.04,16.91,16.97,56600.0,12.8083,12.846,12.748,12.7932,56600.0
2012-02-16 09:35:00,16.99,17.01,16.87,16.87,8800.0,12.8083,12.8234,12.7178,12.7178,8800.0
2012-02-16 09:40:00,16.87,16.99,16.87,16.96,9000.0,12.7178,12.8083,12.7178,12.7857,9000.0
2012-02-16 09:45:00,16.97,16.97,16.89,16.9,44200.0,12.7932,12.7932,12.7329,12.7405,44200.0
2012-02-16 09:50:00,16.89,16.9,16.78,16.78,21600.0,12.7329,12.7405,12.65,12.65,21600.0
2012-02-16 09:55:00,16.76,16.8,16.74,16.79,30600.0,12.6349,12.6651,12.6198,12.6575,30600.0
2012-02-16 10:00:00,16.78,16.83,16.75,16.76,25200.0,12.65,12.6877,12.6274,12.6349,25200.0
2012-02-16 10:05:00,16.75,16.79,16.73,16.77,28100.0,12.6274,12.6575,12.6123,12.6425,28100.0
2012-02-16 10:10:00,16.78,16.86,16.78,16.86,40700.0,12.65,12.7103,12.65,12.7103,40700.0
2012-02-16 10:15:00,16.86,16.91,16.86,16.91,12700.0,12.7103,12.748,12.7103,12.748,12700.0
2012-02-16 10:20:00,16.9,16.97,16.9,16.96,15300.0,12.7405,12.7932,12.7405,12.7857,15300.0
2012-02-16 10:25:00,16.95,17.0,16.95,17.0,5600.0,12.7781,12.8158,12.7781,12.8158,5600.0
2012-02-16 10:30:00,17.0,17.02,17.0,17.02,10000.0,12.8158,12.8309,12.8158,12.8309,10000.0
2012-02-16 10:35:00,17.02,17.07,17.02,17.07,12700.0,12.8309,12.8686,12.8309,12.8686,12700.0
2012-02-16 10:40:00,17.07,17.07,16.99,16.99,48300.0,12.8686,12.8686,12.8083,12.8083,48300.0
2012-02-16 10:45:00,16.99,17.02,16.98,17.0,9300.0,12.8083,12.8309,12.8008,12.8158,9300.0
2012-02-16 10:50:00,17.01,17.01,17.0,17.01,2800.0,12.8234,12.8234,12.8158,12.8234,2800.0
2012-02-16 10:55:00,17.0,17.01,16.99,17.01,26100.0,12.8158,12.8234,12.8083,12.8234,26100.0
2012-02-16 11:00:00,17.02,17.04,17.01,17.03,12600.0,12.8309,12.846,12.8234,12.8385,12600.0
2012-02-16 11:05:00,17.03,17.09,17.02,17.03,39300.0,12.8385,12.8837,12.8309,12.8385,39300.0
2012-02-16 11:10:00,17.02,17.05,17.02,17.05,10000.0,12.8309,12.8535,12.8309,12.8535,10000.0
2012-02-16 11:15:00,17.05,17.08,17.05,17.07,10100.0,12.8535,12.8762,12.8535,12.8686,10100.0
2012-02-16 11:20:00,17.07,17.08,17.05,17.07,5500.0,12.8686,12.8762,12.8535,12.8686,5500.0
2012-02-16 11:25:00,17.07,17.1,17.07,17.09,13400.0,12.8686,12.8912,12.8686,12.8837,13400.0
2012-02-16 11:30:00,17.09,17.11,17.09,17.11,11600.0,12.8837,12.8988,12.8837,12.8988,11600.0
2012-02-16 11:35:00,17.11,17.15,17.11,17.14,13200.0,12.8988,12.9289,12.8988,12.9214,13200.0
2012-02-16 11:40:00,17.13,17.14,17.13,17.14,7300.0,12.9138,12.9214,12.9138,12.9214,7300.0
2012-02-16 11:45:00,17.14,17.14,17.13,17.14,1600.0,12.9214,12.9214,12.9138,12.9214,1600.0
2012-02-16 11:50:00,17.13,17.16,17.13,17.16,15500.0,12.9138,12.9365,12.9138,12.9365,15500.0
2012-02-16 11:55:00,17.15,17.16,17.13,17.14,7700.0,12.9289,12.9365,12.9138,12.9214,7700.0
2012-02-16 12:00:00,17.14,17.14,17.09,17.1,7500.0,12.9214,12.9214,12.8837,12.8912,7500.0
2012-02-16 12:05:00,17.1,17.1,17.07,17.09,17600.0,12.8912,12.8912,12.8686,12.8837,17600.0
2012-02-16 12:10:00,17.09,17.1,17.04,17.06,14700.0,12.8837,12.8912,12.846,12.8611,14700.0
2012-02-16 12:15:00,17.06,17.08,17.05,17.07,13200.0,12.8611,12.8762,12.8535,12.8686,13200.0
2012-02-16 12:20:00,17.07,17.1,17.06,17.08,21800.0,12.8686,12.8912,12.8611,12.8762,21800.0
2012-02-16 12:25:00,17.09,17.09,17.06,17.06,3800.0,12.8837,12.8837,12.8611,12.8611,3800.0
2012-02-16 12:30:00,17.07,17.09,17.06,17.08,12300.0,12.8686,12.8837,12.8611,12.8762,12300.0
2012-02-16 12:35:00,17.08,17.1,17.07,17.1,4500.0,12.8762,12.8912,12.8686,12.8912,4500.0
2012-02-16 12:40:00,17.09,17.1,17.07,17.09,20200.0,12.8837,12.8912,12.8686,12.8837,20200.0
2012-02-16 12:45:00,17.08,17.1,17.08,17.1,7400.0,12.8762,12.8912,12.8762,12.8912,7400.0
2012-02-16 12:50:00,17.1,17.1,17.09,17.1,6900.0,12.8912,12.8912,12.8837,12.8912,6900.0
2012-02-16 12:55:00,17.1,17.12,17.09,17.12,20200.0,12.8912,12.9063,12.8837,12.9063,20200.0
2012-02-16 13:00:00,17.12,17.13,17.11,17.12,3400.0,12.9063,12.9138,12.8988,12.9063,3400.0
2012-02-16 13:05:00,17.13,17.13,17.12,17.13,1900.0,12.9138,12.9138,12.9063,12.9138,1900.0
2012-02-16 13:10:00,17.12,17.18,17.12,17.16,35800.0,12.9063,12.9515,12.9063,12.9365,35800.0
2012-02-16 13:15:00,17.17,17.18,17.14,17.14,4700.0,12.944,12.9515,12.9214,12.9214,4700.0
2012-02-16 13:20:00,17.15,17.15,17.14,17.14,6600.0,12.9289,12.9289,12.9214,12.9214,6600.0
2012-02-16 13:25:00,17.14,17.15,17.14,17.14,3400.0,12.9214,12.9289,12.9214,12.9214,3400.0
2012-02-16 13:30:00,17.14,17.15,17.14,17.14,4400.0,12.9214,12.9289,12.9214,12.9214,4400.0
2012-02-16 13:35:00,17.14,17.18,17.14,17.18,12900.0,12.9214,12.9515,12.9214,12.9515,12900.0
2012-02-16 13:40:00,17.18,17.18,17.15,17.15,8600.0,12.9515,12.9515,12.9289,12.9289,8600.0
2012-02-16 13:45:00,17.16,17.16,17.14,17.14,5200.0,12.9365,12.9365,12.9214,12.9214,5200.0
2012-02-16 13:50:00,17.14,17.15,17.14,17.14,13400.0,12.9214,12.9289,12.9214,12.9214,13400.0
2012-02-16 13:55:00,17.14,17.15,17.13,17.14,10700.0,12.9214,12.9289,12.9138,12.9214,10700.0
2012-02-16 14:00:00,17.14,17.15,17.14,17.14,6500.0,12.9214,12.9289,12.9214,12.9214,6500.0
2012-02-16 14:05:00,17.14,17.14,17.11,17.11,7900.0,12.9214,12.9214,12.8988,12.8988,7900.0
2012-02-16 14:10:00,17.12,17.12,17.1,17.11,12800.0,12.9063,12.9063,12.8912,12.8988,12800.0
2012-02-16 14:15:00,17.11,17.11,17.09,17.1,6400.0,12.8988,12.8988,12.8837,12.8912,6400.0
2012-02-16 14:20:00,17.09,17.11,17.09,17.1,102100.0,12.8837,12.8988,12.8837,12.8912,102100.0
2012-02-16 14:25:00,17.11,17.14,17.1,17.13,17100.0,12.8988,12.9214,12.8912,12.9138,17100.0
2012-02-16 14:30:00,17.13,17.19,17.12,17.19,35500.0,12.9138,12.9591,12.9063,12.9591,35500.0
2012-02-16 14:35:00,17.19,17.19,17.17,17.17,10200.0,12.9591,12.9591,12.944,12.944,10200.0
2012-02-16 14:40:00,17.17,17.2,17.16,17.2,50300.0,12.944,12.9666,12.9365,12.9666,50300.0
2012-02-16 14:45:00,17.19,17.21,17.19,17.2,11200.0,12.9591,12.9742,12.9591,12.9666,11200.0
2012-02-16 14:50:00,17.19,17.2,17.19,17.2,9900.0,12.9591,12.9666,12.9591,12.9666,9900.0
2012-02-16 14:55:00,17.2,17.21,17.19,17.21,6600.0,12.9666,12.9742,12.9591,12.9742,6600.0
2012-02-16 15:00:00,17.2,17.21,17.18,17.21,34700.0,12.9666,12.9742,12.9515,12.9742,34700.0
2012-02-16 15:05:00,17.2,17.21,17.18,17.19,21900.0,12.9666,12.9742,12.9515,12.9591,21900.0
2012-02-16 15:10:00,17.19,17.21,17.18,17.21,30800.0,12.9591,12.9742,12.9515,12.9742,30800.0
2012-02-16 15:15:00,17.21,17.21,17.19,17.2,13800.0,12.9742,12.9742,12.9591,12.9666,13800.0
2012-02-16 15:20:00,17.21,17.22,17.19,17.2,31300.0,12.9742,12.9817,12.9591,12.9666,31300.0
2012-02-16 15:25:00,17.21,17.21,17.2,17.2,12800.0,12.9742,12.9742,12.9666,12.9666,12800.0
2012-02-16 15:30:00,17.21,17.26,17.2,17.24,123300.0,12.9742,13.0118,12.9666,12.9968,123300.0
2012-02-16 15:35:00,17.24,17.26,17.21,17.25,66400.0,12.9968,13.0118,12.9742,13.0043,66400.0
2012-02-16 15:40:00,17.25,17.32,17.25,17.31,75200.0,13.0043,13.0571,13.0043,13.0495,75200.0
2012-02-16 15:45:00,17.32,17.36,17.3,17.36,159200.0,13.0571,13.0872,13.042,13.0872,159200.0
2012-02-16 15:50:00,17.35,17.4,17.35,17.36,128400.0,13.0797,13.1174,13.0797,13.0872,128400.0
2012-02-16 15:55:00,17.36,17.39,17.32,17.35,531300.0,13.0872,13.1099,13.0571,13.0797,531300.0
2012-02-17 09:30:00,17.44,17.5,17.31,17.49,219500.0,13.1475,13.1928,13.0495,13.1852,219500.0
2012-02-17 09:35:00,17.49,17.51,17.44,17.49,98200.0,13.1852,13.2003,13.1475,13.1852,98200.0
2012-02-17 09:40:00,17.49,17.55,17.48,17.49,52900.0,13.1852,13.2305,13.1777,13.1852,52900.0
2012-02-17 09:45:00,17.48,17.51,17.44,17.45,224200.0,13.1777,13.2003,13.1475,13.1551,224200.0
2012-02-17 09:50:00,17.44,17.45,17.4,17.4,95000.0,13.1475,13.1551,13.1174,13.1174,95000.0
2012-02-17 09:55:00,17.4,17.4,17.32,17.35,53500.0,13.1174,13.1174,13.0571,13.0797,53500.0
2012-02-17 10:00:00,17.36,17.39,17.33,17.39,50100.0,13.0872,13.1099,13.0646,13.1099,50100.0
2012-02-17 10:05:00,17.39,17.39,17.36,17.39,31400.0,13.1099,13.1099,13.0872,13.1099,31400.0
2012-02-17 10:10:00,17.39,17.41,17.38,17.39,122400.0,13.1099,13.1249,13.1023,13.1099,122400.0
2012-02-17 10:15:00,17.39,17.42,17.38,17.4,53700.0,13.1099,13.1325,13.1023,13.1174,53700.0
2012-02-17 10:20:00,17.4,17.42,17.39,17.4,24300.0,13.1174,13.1325,13.1099,13.1174,24300.0
2012-02-17 10:25:00,17.41,17.42,17.4,17.41,6700.0,13.1249,13.1325,13.1174,13.1249,6700.0
2012-02-17 10:30:00,17.4,17.41,17.39,17.4,51000.0,13.1174,13.1249,13.1099,13.1174,51000.0
2012-02-17 10:35:00,17.39,17.42,17.39,17.39,48600.0,13.1099,13.1325,13.1099,13.1099,48600.0
2012-02-17 10:40:00,17.4,17.43,17.39,17.42,26400.0,13.1174,13.14,13.1099,13.1325,26400.0
2012-02-17 10:45:00,17.42,17.44,17.41,17.43,10900.0,13.1325,13.1475,13.1249,13.14,10900.0
2012-02-17 10:50:00,17.44,17.45,17.42,17.44,22100.0,13.1475,13.1551,13.1325,13.1475,22100.0
2012-02-17 10:55:00,17.44,17.44,17.38,17.39,13300.0,13.1475,13.1475,13.1023,13.1099,13300.0
2012-02-17 11:00:00,17.38,17.42,17.37,17.41,48200.0,13.1023,13.1325,13.0948,13.1249,48200.0
2012-02-17 11:05:00,17.41,17.42,17.4,17.42,13800.0,13.1249,13.1325,13.1174,13.1325,13800.0
2012-02-17 11:10:00,17.42,17.42,17.4,17.4,19300.0,13.1325,13.1325,13.1174,13.1174,19300.0
2012-02-17 11:15:00,17.4,17.41,17.39,17.4,30400.0,13.1174,13.1249,13.1099,13.1174,30400.0
2012-02-17 11:20:00,17.4,17.41,17.39,17.4,44900.0,13.1174,13.1249,13.1099,13.1174,44900.0
2012-02-17 11:25:00,17.4,17.43,17.4,17.43,50600.0,13.1174,13.14,13.1174,13.14,50600.0
2012-02-17 11:30:00,17.43,17.49,17.43,17.48,77900.0,13.14,13.1852,13.14,13.1777,77900.0
2012-02-17 11:35:00,17.49,17.51,17.48,17.48,128700.0,13.1852,13.2003,13.1777,13.1777,128700.0
2012-02-17 11:40:00,17.49,17.5,17.48,17.48,16500.0,13.1852,13.1928,13.1777,13.1777,16500.0
2012-02-17 11:45:00,17.49,17.5,17.48,17.49,14600.0,13.1852,13.1928,13.1777,13.1852,14600.0
2012-02-17 11:50:00,17.49,17.49,17.48,17.49,15700.0,13.1852,13.1852,13.1777,13.1852,15700.0
2012-02-17 11:55:00,17.49,17.49,17.46,17.46,28400.0,13.1852,13.1852,13.1626,13.1626,28400.0
2012-02-17 12:00:00,17.46,17.47,17.42,17.42,11500.0,13.1626,13.1702,13.1325,13.1325,11500.0
2012-02-17 12:05:00,17.42,17.43,17.4,17.4,14800.0,13.1325,13.14,13.1174,13.1174,14800.0
2012-02-17 12:10:00,17.41,17.41,17.39,17.4,68500.0,13.1249,13.1249,13.1099,13.1174,68500.0
2012-02-17 12:15:00,17.4,17.42,17.39,17.42,25300.0,13.1174,13.1325,13.1099,13.1325,25300.0
2012-02-17 12:20:00,17.42,17.42,17.39,17.4,119900.0,13.1325,13.1325,13.1099,13.1174,119900.0
2012-02-17 12:25:00,17.4,17.43,17.38,17.43,64600.0,13.1174,13.14,13.1023,13.14,64600.0
2012-02-17 12:30:00,17.43,17.46,17.42,17.44,63200.0,13.14,13.1626,13.1325,13.1475,63200.0
2012-02-17 12:35:00,17.45,17.47,17.44,17.45,52300.0,13.1551,13.1702,13.1475,13.1551,52300.0
2012-02-17 12:40:00,17.46,17.46,17.44,17.44,22000.0,13.1626,13.1626,13.1475,13.1475,22000.0
2012-02-17 12:45:00,17.44,17.44,17.41,17.41,23000.0,13.1475,13.1475,13.1249,13.1249,23000.0
2012-02-17 12:50:00,17.41,17.41,17.41,17.41,9900.0,13.1249,13.1249,13.1249,13.1249,9900.0
2012-02-17 12:55:00,17.4,17.41,17.4,17.41,9300.0,13.1174,13.1249,13.1174,13.1249,9300.0
2012-02-17 13:00:00,17.41,17.41,17.4,17.4,6100.0,13.1249,13.1249,13.1174,13.1174,6100.0
2012-02-17 13:05:00,17.4,17.41,17.39,17.4,29600.0,13.1174,13.1249,13.1099,13.1174,29600.0
2012-02-17 13:10:00,17.4,17.42,17.39,17.41,13600.0,13.1174,13.1325,13.1099,13.1249,13600.0
2012-02-17 13:15:00,17.41,17.42,17.41,17.42,9100.0,13.1249,13.1325,13.1249,13.1325,9100.0
2012-02-17 13:20:00,17.41,17.42,17.41,17.41,14300.0,13.1249,13.1325,13.1249,13.1249,14300.0
2012-02-17 13:25:00,17.41,17.42,17.4,17.4,31000.0,13.1249,13.1325,13.1174,13.1174,31000.0
2012-02-17 13:30:00,17.4,17.42,17.39,17.41,38900.0,13.1174,13.1325,13.1099,13.1249,38900.0
2012-02-17 13:35:00,17.41,17.43,17.4,17.43,16300.0,13.1249,13.14,13.1174,13.14,16300.0
2012-02-17 13:40:00,17.43,17.43,17.42,17.43,4000.0,13.14,13.14,13.1325,13.14,4000.0
2012-02-17 13:45:00,17.42,17.43,17.4,17.41,25900.0,13.1325,13.14,13.1174,13.1249,25900.0
2012-02-17 13:50:00,17.41,17.41,17.4,17.4,10700.0,13.1249,13.1249,13.1174,13.1174,10700.0
2012-02-17 13:55:00,17.4,17.41,17.4,17.41,9400.0,13.1174,13.1249,13.1174,13.1249,9400.0
2012-02-17 14:00:00,17.4,17.41,17.4,17.4,11300.0,13.1174,13.1249,13.1174,13.1174,11300.0
2012-02-17 14:05:00,17.4,17.41,17.39,17.41,28800.0,13.1174,13.1249,13.1099,13.1249,28800.0
2012-02-17 14:10:00,17.4,17.41,17.4,17.4,12200.0,13.1174,13.1249,13.1174,13.1174,12200.0
2012-02-17 14:15:00,17.41,17.41,17.4,17.41,46300.0,13.1249,13.1249,13.1174,13.1249,46300.0
2012-02-17 14:20:00,17.4,17.41,17.4,17.41,7900.0,13.1174,13.1249,13.1174,13.1249,7900.0
2012-02-17 14:25:00,17.4,17.41,17.4,17.4,15800.0,13.1174,13.1249,13.1174,13.1174,15800.0
2012-02-17 14:30:00,17.4,17.42,17.39,17.42,47500.0,13.1174,13.1325,13.1099,13.1325,47500.0
2012-02-17 14:35:00,17.43,17.47,17.43,17.47,49400.0,13.14,13.1702,13.14,13.1702,49400.0
2012-02-17 14:40:00,17.46,17.48,17.45,17.47,73200.0,13.1626,13.1777,13.1551,13.1702,73200.0
2012-02-17 14:45:00,17.47,17.48,17.46,17.47,50200.0,13.1702,13.1777,13.1626,13.1702,50200.0
2012-02-17 14:50:00,17.46,17.47,17.46,17.46,11300.0,13.1626,13.1702,13.1626,13.1626,11300.0
2012-02-17 14:55:00,17.46,17.47,17.45,17.46,22200.0,13.1626,13.1702,13.1551,13.1626,22200.0
2012-02-17 15:00:00,17.45,17.46,17.45,17.45,20600.0,13.1551,13.1626,13.1551,13.1551,20600.0
2012-02-17 15:05:00,17.46,17.49,17.45,17.49,49900.0,13.1626,13.1852,13.1551,13.1852,49900.0
2012-02-17 15:10:00,17.49,17.5,17.48,17.49,24900.0,13.1852,13.1928,13.1777,13.1852,24900.0
2012-02-17 15:15:00,17.5,17.52,17.49,17.5,31000.0,13.1928,13.2079,13.1852,13.1928,31000.0
2012-02-17 15:20:00,17.5,17.54,17.5,17.53,38300.0,13.1928,13.2229,13.1928,13.2154,38300.0
2012-02-17 15:25:00,17.52,17.53,17.51,17.52,36100.0,13.2079,13.2154,13.2003,13.2079,36100.0
2012-02-17 15:30:00,17.51,17.51,17.5,17.51,21900.0,13.2003,13.2003,13.1928,13.2003,21900.0
2012-02-17 15:35:00,17.5,17.51,17.49,17.51,58300.0,13.1928,13.2003,13.1852,13.2003,58300.0
2012-02-17 15:40:00,17.5,17.51,17.5,17.5,36500.0,13.1928,13.2003,13.1928,13.1928,36500.0
2012-02-17 15:45:00,17.5,17.51,17.5,17.51,41300.0,13.1928,13.2003,13.1928,13.2003,41300.0
2012-02-17 15:50:00,17.5,17.51,17.49,17.5,127900.0,13.1928,13.2003,13.1852,13.1928,127900.0
2012-02-17 15:55:00,17.5,17.5,17.46,17.49,220700.0,13.1928,13.1928,13.1626,13.1852,220700.0
2012-02-21 09:30:00,17.61,17.65,17.5,17.65,55900.0,13.2757,13.3059,13.1928,13.3059,55900.0
2012-02-21 09:35:00,17.64,17.64,17.6,17.6,12100.0,13.2983,13.2983,13.2682,13.2682,12100.0
2012-02-21 09:40:00,17.61,17.65,17.61,17.63,9100.0,13.2757,13.3059,13.2757,13.2908,9100.0
2012-02-21 09:45:00,17.64,17.64,17.52,17.6,47300.0,13.2983,13.2983,13.2079,13.2682,47300.0
2012-02-21 09:50:00,17.59,17.65,17.59,17.63,25900.0,13.2606,13.3059,13.2606,13.2908,25900.0
2012-02-21 09:55:00,17.63,17.63,17.6,17.6,13600.0,13.2908,13.2908,13.2682,13.2682,13600.0
2012-02-21 10:00:00,17.59,17.65,17.57,17.62,55000.0,13.2606,13.3059,13.2456,13.2832,55000.0
2012-02-21 10:05:00,17.62,17.63,17.57,17.63,36300.0,13.2832,13.2908,13.2456,13.2908,36300.0
2012-02-21 10:10:00,17.63,17.74,17.62,17.72,81600.0,13.2908,13.3737,13.2832,13.3586,81600.0
2012-02-21 10:15:00,17.71,17.71,17.7,17.71,30200.0,13.3511,13.3511,13.3436,13.3511,30200.0
2012-02-21 10:20:00,17.7,17.71,17.7,17.7,6800.0,13.3436,13.3511,13.3436,13.3436,6800.0
2012-02-21 10:25:00,17.71,17.76,17.71,17.75,36200.0,13.3511,13.3888,13.3511,13.3812,36200.0
2012-02-21 10:30:00,17.75,17.75,17.73,17.74,15500.0,13.3812,13.3812,13.3662,13.3737,15500.0
2012-02-21 10:35:00,17.75,17.75,17.74,17.75,27700.0,13.3812,13.3812,13.3737,13.3812,27700.0
2012-02-21 10:40:00,17.75,17.75,17.74,17.75,5900.0,13.3812,13.3812,13.3737,13.3812,5900.0
2012-02-21 10:45:00,17.75,17.75,17.74,17.75,22000.0,13.3812,13.3812,13.3737,13.3812,22000.0
2012-02-21 10:50:00,17.75,17.76,17.74,17.75,69000.0,13.3812,13.3888,13.3737,13.3812,69000.0
2012-02-21 10:55:00,17.75,17.76,17.73,17.76,24700.0,13.3812,13.3888,13.3662,13.3888,24700.0
2012-02-21 11:00:00,17.77,17.79,17.77,17.79,19700.0,13.3963,13.4114,13.3963,13.4114,19700.0
2012-02-21 11:05:00,17.78,17.81,17.78,17.81,30300.0,13.4039,13.4265,13.4039,13.4265,30300.0
2012-02-21 11:10:00,17.81,17.81,17.8,17.8,14700.0,13.4265,13.4265,13.4189,13.4189,14700.0
2012-02-21 11:15:00,17.8,17.81,17.8,17.8,6200.0,13.4189,13.4265,13.4189,13.4189,6200.0
2012-02-21 11:20:00,17.8,17.84,17.8,17.84,31500.0,13.4189,13.4491,13.4189,13.4491,31500.0
2012-02-21 11:25:00,17.84,17.88,17.83,17.87,66500.0,13.4491,13.4793,13.4416,13.4717,66500.0
2012-02-21 11:30:00,17.86,17.87,17.82,17.83,102300.0,13.4642,13.4717,13.434,13.4416,102300.0
2012-02-21 11:35:00,17.83,17.83,17.81,17.82,6400.0,13.4416,13.4416,13.4265,13.434,6400.0
2012-02-21 11:40:00,17.81,17.82,17.81,17.82,2200.0,13.4265,13.434,13.4265,13.434,2200.0
2012-02-21 11:45:00,17.82,17.83,17.81,17.83,9400.0,13.434,13.4416,13.4265,13.4416,9400.0
2012-02-21 11:50:00,17.82,17.83,17.8,17.8,21600.0,13.434,13.4416,13.4189,13.4189,21600.0
2012-02-21 11:55:00,17.8,17.8,17.75,17.75,15000.0,13.4189,13.4189,13.3812,13.3812,15000.0
2012-02-21 12:00:00,17.75,17.77,17.75,17.76,22700.0,13.3812,13.3963,13.3812,13.3888,22700.0
2012-02-21 12:05:00,17.78,17.79,17.74,17.76,46200.0,13.4039,13.4114,13.3737,13.3888,46200.0
2012-02-21 12:10:00,17.75,17.78,17.75,17.78,10200.0,13.3812,13.4039,13.3812,13.4039,10200.0
2012-02-21 12:15:00,17.78,17.78,17.76,17.76,15900.0,13.4039,13.4039,13.3888,13.3888,15900.0
2012-02-21 12:20:00,17.76,17.76,17.75,17.75,5100.0,13.3888,13.3888,13.3812,13.3812,5100.0
2012-02-21 12:25:00,17.76,17.76,17.75,17.76,4300.0,13.3888,13.3888,13.3812,13.3888,4300.0
2012-02-21 12:30:00,17.75,17.76,17.75,17.76,7300.0,13.3812,13.3888,13.3812,13.3888,7300.0
2012-02-21 12:35:00,17.75,17.76,17.75,17.76,12900.0,13.3812,13.3888,13.3812,13.3888,12900.0
2012-02-21 12:40:00,17.76,17.76,17.75,17.76,9700.0,13.3888,13.3888,13.3812,13.3888,9700.0
2012-02-21 12:45:00,17.76,17.76,17.75,17.76,7000.0,13.3888,13.3888,13.3812,13.3888,7000.0
2012-02-21 12:50:00,17.75,17.76,17.75,17.76,2400.0,13.3812,13.3888,13.3812,13.3888,2400.0
2012-02-21 12:55:00,17.75,17.76,17.75,17.76,7900.0,13.3812,13.3888,13.3812,13.3888,7900.0
2012-02-21 13:00:00,17.75,17.79,17.75,17.78,13400.0,13.3812,13.4114,13.3812,13.4039,13400.0
2012-02-21 13:05:00,17.79,17.79,17.78,17.78,26100.0,13.4114,13.4114,13.4039,13.4039,26100.0
2012-02-21 13:10:00,17.79,17.79,17.78,17.79,15100.0,13.4114,13.4114,13.4039,13.4114,15100.0
2012-02-21 13:15:00,17.79,17.79,17.78,17.79,6500.0,13.4114,13.4114,13.4039,13.4114,6500.0
2012-02-21 13:20:00,17.79,17.79,17.78,17.79,4500.0,13.4114,13.4114,13.4039,13.4114,4500.0
2012-02-21 13:25:00,17.78,17.79,17.78,17.78,3100.0,13.4039,13.4114,13.4039,13.4039,3100.0
2012-02-21 13:30:00,17.79,17.79,17.78,17.79,4100.0,13.4114,13.4114,13.4039,13.4114,4100.0
2012-02-21 13:35:00,17.79,17.8,17.78,17.8,10400.0,13.4114,13.4189,13.4039,13.4189,10400.0
2012-02-21 13:40:00,17.8,17.8,17.77,17.77,17700.0,13.4189,13.4189,13.3963,13.3963,17700.0
2012-02-21 13:45:00,17.78,17.78,17.77,17.78,2400.0,13.4039,13.4039,13.3963,13.4039,2400.0
2012-02-21 13:50:00,17.78,17.79,17.77,17.78,12800.0,13.4039,13.4114,13.3963,13.4039,12800.0
2012-02-21 13:55:00,17.78,17.79,17.73,17.74,39900.0,13.4039,13.4114,13.3662,13.3737,39900.0
2012-02-21 14:00:00,17.73,17.74,17.73,17.73,11600.0,13.3662,13.3737,13.3662,13.3662,11600.0
2012-02-21 14:05:00,17.73,17.73,17.7,17.7,22000.0,13.3662,13.3662,13.3436,13.3436,22000.0
2012-02-21 14:10:00,17.7,17.7,17.67,17.7,41700.0,13.3436,13.3436,13.3209,13.3436,41700.0
2012-02-21 14:15:00,17.7,17.7,17.69,17.69,11100.0,13.3436,13.3436,13.336,13.336,11100.0
2012-02-21 14:20:00,17.7,17.71,17.69,17.7,16800.0,13.3436,13.3511,13.336,13.3436,16800.0
2012-02-21 14:25:00,17.71,17.71,17.7,17.7,4900.0,13.3511,13.3511,13.3436,13.3436,4900.0
2012-02-21 14:30:00,17.7,17.71,17.67,17.67,30300.0,13.3436,13.3511,13.3209,13.3209,30300.0
2012-02-21 14:35:00,17.68,17.68,17.64,17.65,14300.0,13.3285,13.3285,13.2983,13.3059,14300.0
2012-02-21 14:40:00,17.64,17.64,17.61,17.62,18900.0,13.2983,13.2983,13.2757,13.2832,18900.0
2012-02-21 14:45:00,17.62,17.66,17.62,17.65,29500.0,13.2832,13.3134,13.2832,13.3059,29500.0
2012-02-21 14:50:00,17.65,17.66,17.65,17.65,17400.0,13.3059,13.3134,13.3059,13.3059,17400.0
2012-02-21 14:55:00,17.66,17.66,17.63,17.63,49400.0,13.3134,13.3134,13.2908,13.2908,49400.0
2012-02-21 15:00:00,17.63,17.7,17.63,17.7,70400.0,13.2908,13.3436,13.2908,13.3436,70400.0
2012-02-21 15:05:00,17.69,17.71,17.69,17.7,30300.0,13.336,13.3511,13.336,13.3436,30300.0
2012-02-21 15:10:00,17.69,17.7,17.67,17.68,23700.0,13.336,13.3436,13.3209,13.3285,23700.0
2012-02-21 15:15:00,17.68,17.68,17.67,17.68,23000.0,13.3285,13.3285,13.3209,13.3285,23000.0
2012-02-21 15:20:00,17.68,17.75,17.67,17.75,99200.0,13.3285,13.3812,13.3209,13.3812,99200.0
2012-02-21 15:25:00,17.74,17.77,17.72,17.75,61800.0,13.3737,13.3963,13.3586,13.3812,61800.0
2012-02-21 15:30:00,17.76,17.76,17.69,17.69,45200.0,13.3888,13.3888,13.336,13.336,45200.0
2012-02-21 15:35:00,17.69,17.72,17.69,17.71,34300.0,13.336,13.3586,13.336,13.3511,34300.0
2012-02-21 15:40:00,17.72,17.76,17.71,17.75,31800.0,13.3586,13.3888,13.3511,13.3812,31800.0
2012-02-21 15:45:00,17.75,17.76,17.72,17.74,41800.0,13.3812,13.3888,13.3586,13.3737,41800.0
2012-02-21 15:50:00,17.73,17.77,17.73,17.76,89100.0,13.3662,13.3963,13.3662,13.3888,89100.0
2012-02-21 15:55:00,17.76,17.77,17.74,17.77,136600.0,13.3888,13.3963,13.3737,13.3963,136600.0
2012-02-22 09:30:00,17.8,17.8,17.69,17.69,29700.0,13.4189,13.4189,13.336,13.336,29700.0
2012-02-22 09:35:00,17.68,17.71,17.65,17.68,30000.0,13.3285,13.3511,13.3059,13.3285,30000.0
2012-02-22 09:40:00,17.68,17.8,17.68,17.8,12900.0,13.3285,13.4189,13.3285,13.4189,12900.0
2012-02-22 09:45:00,17.8,17.82,17.76,17.76,32100.0,13.4189,13.434,13.3888,13.3888,32100.0
2012-02-22 09:50:00,17.76,17.76,17.66,17.66,13200.0,13.3888,13.3888,13.3134,13.3134,13200.0
2012-02-22 09:55:00,17.66,17.68,17.64,17.67,19000.0,13.3134,13.3285,13.2983,13.3209,19000.0
2012-02-22 10:00:00,17.66,17.69,17.63,17.66,40900.0,13.3134,13.336,13.2908,13.3134,40900.0
2012-02-22 10:05:00,17.66,17.66,17.61,17.62,23000.0,13.3134,13.3134,13.2757,13.2832,23000.0
2012-02-22 10:10:00,17.62,17.67,17.61,17.64,33000.0,13.2832,13.3209,13.2757,13.2983,33000.0
2012-02-22 10:15:00,17.63,17.68,17.61,17.67,15300.0,13.2908,13.3285,13.2757,13.3209,15300.0
2012-02-22 10:20:00,17.66,17.69,17.65,17.66,13000.0,13.3134,13.336,13.3059,13.3134,13000.0
2012-02-22 10:25:00,17.66,17.67,17.64,17.64,23100.0,13.3134,13.3209,13.2983,13.2983,23100.0
2012-02-22 10:30:00,17.64,17.64,17.61,17.62,12300.0,13.2983,13.2983,13.2757,13.2832,12300.0
2012-02-22 10:35:00,17.62,17.64,17.62,17.63,8800.0,13.2832,13.2983,13.2832,13.2908,8800.0
2012-02-22 10:40:00,17.62,17.64,17.61,17.61,13900.0,13.2832,13.2983,13.2757,13.2757,13900.0
2012-02-22 10:45:00,17.61,17.63,17.59,17.62,17600.0,13.2757,13.2908,13.2606,13.2832,17600.0
2012-02-22 10:50:00,17.63,17.63,17.6,17.61,15200.0,13.2908,13.2908,13.2682,13.2757,15200.0
2012-02-22 10:55:00,17.6,17.6,17.55,17.56,11500.0,13.2682,13.2682,13.2305,13.238,11500.0
2012-02-22 11:00:00,17.57,17.59,17.57,17.57,12700.0,13.2456,13.2606,13.2456,13.2456,12700.0
2012-02-22 11:05:00,17.57,17.61,17.57,17.6,16200.0,13.2456,13.2757,13.2456,13.2682,16200.0
2012-02-22 11:10:00,17.6,17.61,17.58,17.58,18800.0,13.2682,13.2757,13.2531,13.2531,18800.0
2012-02-22 11:15:00,17.58,17.58,17.54,17.54,19300.0,13.2531,13.2531,13.2229,13.2229,19300.0
2012-02-22 11:20:00,17.53,17.53,17.51,17.52,11400.0,13.2154,13.2154,13.2003,13.2079,11400.0
2012-02-22 11:25:00,17.52,17.53,17.52,17.52,6300.0,13.2079,13.2154,13.2079,13.2079,6300.0
2012-02-22 11:30:00,17.52,17.56,17.52,17.56,17800.0,13.2079,13.238,13.2079,13.238,17800.0
2012-02-22 11:35:00,17.57,17.57,17.54,17.55,16900.0,13.2456,13.2456,13.2229,13.2305,16900.0
2012-02-22 11:40:00,17.55,17.55,17.52,17.52,8100.0,13.2305,13.2305,13.2079,13.2079,8100.0
2012-02-22 11:45:00,17.52,17.52,17.5,17.51,14000.0,13.2079,13.2079,13.1928,13.2003,14000.0
2012-02-22 11:50:00,17.5,17.51,17.49,17.5,11500.0,13.1928,13.2003,13.1852,13.1928,11500.0
2012-02-22 11:55:00,17.51,17.54,17.5,17.53,53900.0,13.2003,13.2229,13.1928,13.2154,53900.0
2012-02-22 12:00:00,17.52,17.54,17.52,17.54,5100.0,13.2079,13.2229,13.2079,13.2229,5100.0
2012-02-22 12:05:00,17.54,17.55,17.52,17.55,10900.0,13.2229,13.2305,13.2079,13.2305,10900.0
2012-02-22 12:10:00,17.56,17.56,17.53,17.56,21300.0,13.238,13.238,13.2154,13.238,21300.0
2012-02-22 12:15:00,17.56,17.56,17.55,17.56,3000.0,13.238,13.238,13.2305,13.238,3000.0
2012-02-22 12:20:00,17.55,17.61,17.55,17.61,7700.0,13.2305,13.2757,13.2305,13.2757,7700.0
2012-02-22 12:25:00,17.61,17.61,17.6,17.6,2100.0,13.2757,13.2757,13.2682,13.2682,2100.0
2012-02-22 12:30:00,17.6,17.6,17.58,17.59,8400.0,13.2682,13.2682,13.2531,13.2606,8400.0
2012-02-22 12:35:00,17.59,17.62,17.59,17.62,8800.0,13.2606,13.2832,13.2606,13.2832,8800.0
2012-02-22 12:40:00,17.62,17.63,17.62,17.63,5300.0,13.2832,13.2908,13.2832,13.2908,5300.0
2012-02-22 12:45:00,17.64,17.64,17.63,17.63,1200.0,13.2983,13.2983,13.2908,13.2908,1200.0
2012-02-22 12:50:00,17.63,17.67,17.63,17.65,11700.0,13.2908,13.3209,13.2908,13.3059,11700.0
2012-02-22 12:55:00,17.66,17.66,17.65,17.66,2100.0,13.3134,13.3134,13.3059,13.3134,2100.0
2012-02-22 13:00:00,17.65,17.69,17.65,17.67,12100.0,13.3059,13.336,13.3059,13.3209,12100.0
2012-02-22 13:05:00,17.68,17.7,17.68,17.7,6800.0,13.3285,13.3436,13.3285,13.3436,6800.0
2012-02-22 13:10:00,17.69,17.72,17.69,17.69,12200.0,13.336,13.3586,13.336,13.336,12200.0
2012-02-22 13:15:00,17.7,17.7,17.69,17.69,6500.0,13.3436,13.3436,13.336,13.336,6500.0
2012-02-22 13:20:00,17.69,17.69,17.68,17.69,7100.0,13.336,13.336,13.3285,13.336,7100.0
2012-02-22 13:25:00,17.69,17.72,17.69,17.72,8700.0,13.336,13.3586,13.336,13.3586,8700.0
2012-02-22 13:30:00,17.71,17.71,17.68,17.68,7400.0,13.3511,13.3511,13.3285,13.3285,7400.0
2012-02-22 13:35:00,17.69,17.69,17.68,17.68,3500.0,13.336,13.336,13.3285,13.3285,3500.0
2012-02-22 13:40:00,17.67,17.68,17.66,17.67,4700.0,13.3209,13.3285,13.3134,13.3209,4700.0
2012-02-22 13:45:00,17.67,17.68,17.66,17.68,4500.0,13.3209,13.3285,13.3134,13.3285,4500.0
2012-02-22 13:50:00,17.67,17.7,17.67,17.68,17100.0,13.3209,13.3436,13.3209,13.3285,17100.0
2012-02-22 13:55:00,17.68,17.68,17.64,17.65,11000.0,13.3285,13.3285,13.2983,13.3059,11000.0
2012-02-22 14:00:00,17.64,17.67,17.63,17.67,24700.0,13.2983,13.3209,13.2908,13.3209,24700.0
2012-02-22 14:05:00,17.67,17.67,17.66,17.67,1600.0,13.3209,13.3209,13.3134,13.3209,1600.0
2012-02-22 14:10:00,17.66,17.67,17.66,17.67,1300.0,13.3134,13.3209,13.3134,13.3209,1300.0
2012-02-22 14:15:00,17.66,17.73,17.66,17.72,20100.0,13.3134,13.3662,13.3134,13.3586,20100.0
2012-02-22 14:20:00,17.73,17.73,17.72,17.73,3500.0,13.3662,13.3662,13.3586,13.3662,3500.0
2012-02-22 14:25:00,17.73,17.73,17.69,17.71,18100.0,13.3662,13.3662,13.336,13.3511,18100.0
2012-02-22 14:30:00,17.7,17.7,17.69,17.69,11400.0,13.3436,13.3436,13.336,13.336,11400.0
2012-02-22 14:35:00,17.68,17.68,17.66,17.67,11400.0,13.3285,13.3285,13.3134,13.3209,11400.0
2012-02-22 14:40:00,17.68,17.68,17.66,17.67,6600.0,13.3285,13.3285,13.3134,13.3209,6600.0
2012-02-22 14:45:00,17.67,17.69,17.66,17.68,18200.0,13.3209,13.336,13.3134,13.3285,18200.0
2012-02-22 14:50:00,17.68,17.69,17.68,17.69,6000.0,13.3285,13.336,13.3285,13.336,6000.0
2012-02-22 14:55:00,17.68,17.69,17.64,17.65,11900.0,13.3285,13.336,13.2983,13.3059,11900.0
2012-02-22 15:00:00,17.64,17.69,17.63,17.69,13600.0,13.2983,13.336,13.2908,13.336,13600.0
2012-02-22 15:05:00,17.69,17.69,17.66,17.66,7300.0,13.336,13.336,13.3134,13.3134,7300.0
2012-02-22 15:10:00,17.66,17.7,17.65,17.69,11500.0,13.3134,13.3436,13.3059,13.336,11500.0
2012-02-22 15:15:00,17.68,17.69,17.64,17.65,16500.0,13.3285,13.336,13.2983,13.3059,16500.0
2012-02-22 15:20:00,17.64,17.67,17.63,17.65,14900.0,13.2983,13.3209,13.2908,13.3059,14900.0
2012-02-22 15:25:00,17.64,17.64,17.59,17.6,42200.0,13.2983,13.2983,13.2606,13.2682,42200.0
2012-02-22 15:30:00,17.59,17.6,17.57,17.57,24600.0,13.2606,13.2682,13.2456,13.2456,24600.0
2012-02-22 15:35:00,17.57,17.6,17.57,17.6,34300.0,13.2456,13.2682,13.2456,13.2682,34300.0
2012-02-22 15:40:00,17.6,17.61,17.57,17.58,42300.0,13.2682,13.2757,13.2456,13.2531,42300.0
2012-02-22 15:45:00,17.57,17.57,17.55,17.55,49800.0,13.2456,13.2456,13.2305,13.2305,49800.0
2012-02-22 15:50:00,17.55,17.58,17.54,17.56,51000.0,13.2305,13.2531,13.2229,13.238,51000.0
2012-02-22 15:55:00,17.56,17.57,17.55,17.55,83400.0,13.238,13.2456,13.2305,13.2305,83400.0
2012-02-23 09:30:00,17.54,17.64,17.53,17.6,9200.0,13.2229,13.2983,13.2154,13.2682,9200.0
2012-02-23 09:35:00,17.55,17.56,17.52,17.52,9200.0,13.2305,13.238,13.2079,13.2079,9200.0
2012-02-23 09:40:00,17.53,17.54,17.5,17.5,6200.0,13.2154,13.2229,13.1928,13.1928,6200.0
2012-02-23 09:45:00,17.5,17.5,17.42,17.42,33400.0,13.1928,13.1928,13.1325,13.1325,33400.0
2012-02-23 09:50:00,17.42,17.45,17.42,17.45,16300.0,13.1325,13.1551,13.1325,13.1551,16300.0
2012-02-23 09:55:00,17.45,17.45,17.4,17.41,18700.0,13.1551,13.1551,13.1174,13.1249,18700.0
2012-02-23 10:00:00,17.41,17.45,17.41,17.43,7800.0,13.1249,13.1551,13.1249,13.14,7800.0
2012-02-23 10:05:00,17.42,17.46,17.4,17.43,48500.0,13.1325,13.1626,13.1174,13.14,48500.0
2012-02-23 10:10:00,17.44,17.45,17.43,17.44,7500.0,13.1475,13.1551,13.14,13.1475,7500.0
2012-02-23 10:15:00,17.45,17.46,17.43,17.45,7700.0,13.1551,13.1626,13.14,13.1551,7700.0
2012-02-23 10:20:00,17.45,17.5,17.45,17.5,7400.0,13.1551,13.1928,13.1551,13.1928,7400.0
2012-02-23 10:25:00,17.49,17.51,17.49,17.5,23700.0,13.1852,13.2003,13.1852,13.1928,23700.0
2012-02-23 10:30:00,17.5,17.51,17.49,17.5,26000.0,13.1928,13.2003,13.1852,13.1928,26000.0
2012-02-23 10:35:00,17.5,17.51,17.49,17.5,17600.0,13.1928,13.2003,13.1852,13.1928,17600.0
2012-02-23 10:40:00,17.5,17.5,17.48,17.5,12900.0,13.1928,13.1928,13.1777,13.1928,12900.0
2012-02-23 10:45:00,17.49,17.57,17.49,17.57,21500.0,13.1852,13.2456,13.1852,13.2456,21500.0
2012-02-23 10:50:00,17.57,17.64,17.57,17.63,64400.0,13.2456,13.2983,13.2456,13.2908,64400.0
2012-02-23 10:55:00,17.63,17.66,17.62,17.65,11200.0,13.2908,13.3134,13.2832,13.3059,11200.0
2012-02-23 11:00:00,17.64,17.66,17.64,17.65,14800.0,13.2983,13.3134,13.2983,13.3059,14800.0
2012-02-23 11:05:00,17.65,17.69,17.62,17.67,41700.0,13.3059,13.336,13.2832,13.3209,41700.0
2012-02-23 11:10:00,17.67,17.72,17.66,17.71,40800.0,13.3209,13.3586,13.3134,13.3511,40800.0
2012-02-23 11:15:00,17.71,17.72,17.7,17.71,24100.0,13.3511,13.3586,13.3436,13.3511,24100.0
2012-02-23 11:20:00,17.71,17.73,17.7,17.73,24700.0,13.3511,13.3662,13.3436,13.3662,24700.0
2012-02-23 11:25:00,17.73,17.74,17.73,17.73,10500.0,13.3662,13.3737,13.3662,13.3662,10500.0
2012-02-23 11:30:00,17.73,17.74,17.72,17.72,10000.0,13.3662,13.3737,13.3586,13.3586,10000.0
2012-02-23 11:35:00,17.72,17.73,17.71,17.72,5000.0,13.3586,13.3662,13.3511,13.3586,5000.0
2012-02-23 11:40:00,17.72,17.74,17.71,17.72,10700.0,13.3586,13.3737,13.3511,13.3586,10700.0
2012-02-23 11:45:00,17.71,17.73,17.7,17.72,7900.0,13.3511,13.3662,13.3436,13.3586,7900.0
2012-02-23 11:50:00,17.73,17.73,17.72,17.73,8900.0,13.3662,13.3662,13.3586,13.3662,8900.0
2012-02-23 11:55:00,17.73,17.74,17.73,17.73,2300.0,13.3662,13.3737,13.3662,13.3662,2300.0
2012-02-23 12:00:00,17.73,17.74,17.67,17.67,25600.0,13.3662,13.3737,13.3209,13.3209,25600.0
2012-02-23 12:05:00,17.67,17.68,17.67,17.67,2200.0,13.3209,13.3285,13.3209,13.3209,2200.0
2012-02-23 12:10:00,17.67,17.68,17.67,17.67,3300.0,13.3209,13.3285,13.3209,13.3209,3300.0
2012-02-23 12:15:00,17.67,17.68,17.67,17.68,1700.0,13.3209,13.3285,13.3209,13.3285,1700.0
2012-02-23 12:20:00,17.67,17.7,17.66,17.69,23600.0,13.3209,13.3436,13.3134,13.336,23600.0
2012-02-23 12:25:00,17.7,17.7,17.69,17.7,10300.0,13.3436,13.3436,13.336,13.3436,10300.0
2012-02-23 12:30:00,17.69,17.71,17.69,17.7,18300.0,13.336,13.3511,13.336,13.3436,18300.0
2012-02-23 12:35:00,17.7,17.7,17.68,17.7,5500.0,13.3436,13.3436,13.3285,13.3436,5500.0
2012-02-23 12:40:00,17.69,17.7,17.68,17.69,6600.0,13.336,13.3436,13.3285,13.336,6600.0
2012-02-23 12:45:00,17.7,17.71,17.69,17.7,7500.0,13.3436,13.3511,13.336,13.3436,7500.0
2012-02-23 12:50:00,17.7,17.7,17.69,17.7,1700.0,13.3436,13.3436,13.336,13.3436,1700.0
2012-02-23 12:55:00,17.7,17.73,17.7,17.73,15000.0,13.3436,13.3662,13.3436,13.3662,15000.0
2012-02-23 13:00:00,17.73,17.73,17.72,17.73,3600.0,13.3662,13.3662,13.3586,13.3662,3600.0
2012-02-23 13:05:00,17.73,17.73,17.72,17.72,2400.0,13.3662,13.3662,13.3586,13.3586,2400.0
2012-02-23 13:10:00,17.72,17.73,17.71,17.71,5600.0,13.3586,13.3662,13.3511,13.3511,5600.0
2012-02-23 13:15:00,17.71,17.71,17.7,17.7,9400.0,13.3511,13.3511,13.3436,13.3436,9400.0
2012-02-23 13:20:00,17.7,17.71,17.68,17.68,9700.0,13.3436,13.3511,13.3285,13.3285,9700.0
2012-02-23 13:25:00,17.68,17.69,17.68,17.68,1900.0,13.3285,13.336,13.3285,13.3285,1900.0
2012-02-23 13:30:00,17.68,17.69,17.66,17.66,7500.0,13.3285,13.336,13.3134,13.3134,7500.0
2012-02-23 13:35:00,17.66,17.67,17.66,17.66,1100.0,13.3134,13.3209,13.3134,13.3134,1100.0
2012-02-23 13:40:00,17.66,17.69,17.66,17.69,11100.0,13.3134,13.336,13.3134,13.336,11100.0
2012-02-23 13:45:00,17.69,17.72,17.69,17.71,7200.0,13.336,13.3586,13.336,13.3511,7200.0
2012-02-23 13:50:00,17.71,17.74,17.71,17.74,9000.0,13.3511,13.3737,13.3511,13.3737,9000.0
2012-02-23 13:55:00,17.74,17.74,17.73,17.73,1000.0,13.3737,13.3737,13.3662,13.3662,1000.0
2012-02-23 14:00:00,17.74,17.75,17.73,17.74,23500.0,13.3737,13.3812,13.3662,13.3737,23500.0
2012-02-23 14:05:00,17.73,17.75,17.73,17.74,15800.0,13.3662,13.3812,13.3662,13.3737,15800.0
2012-02-23 14:10:00,17.74,17.74,17.73,17.73,7700.0,13.3737,13.3737,13.3662,13.3662,7700.0
2012-02-23 14:15:00,17.73,17.75,17.73,17.75,7600.0,13.3662,13.3812,13.3662,13.3812,7600.0
2012-02-23 14:20:00,17.74,17.76,17.74,17.76,4000.0,13.3737,13.3888,13.3737,13.3888,4000.0
2012-02-23 14:25:00,17.76,17.76,17.75,17.75,6000.0,13.3888,13.3888,13.3812,13.3812,6000.0
2012-02-23 14:30:00,17.75,17.76,17.71,17.71,24100.0,13.3812,13.3888,13.3511,13.3511,24100.0
2012-02-23 14:35:00,17.72,17.76,17.72,17.76,9100.0,13.3586,13.3888,13.3586,13.3888,9100.0
2012-02-23 14:40:00,17.75,17.76,17.7,17.7,35100.0,13.3812,13.3888,13.3436,13.3436,35100.0
2012-02-23 14:45:00,17.7,17.71,17.7,17.7,6600.0,13.3436,13.3511,13.3436,13.3436,6600.0
2012-02-23 14:50:00,17.7,17.71,17.7,17.71,2000.0,13.3436,13.3511,13.3436,13.3511,2000.0
2012-02-23 14:55:00,17.71,17.71,17.7,17.7,2600.0,13.3511,13.3511,13.3436,13.3436,2600.0
2012-02-23 15:00:00,17.71,17.71,17.7,17.7,2800.0,13.3511,13.3511,13.3436,13.3436,2800.0
2012-02-23 15:05:00,17.7,17.73,17.7,17.72,11400.0,13.3436,13.3662,13.3436,13.3586,11400.0
2012-02-23 15:10:00,17.72,17.76,17.72,17.74,29800.0,13.3586,13.3888,13.3586,13.3737,29800.0
2012-02-23 15:15:00,17.74,17.75,17.73,17.75,8400.0,13.3737,13.3812,13.3662,13.3812,8400.0
2012-02-23 15:20:00,17.74,17.74,17.69,17.71,22300.0,13.3737,13.3737,13.336,13.3511,22300.0
2012-02-23 15:25:00,17.7,17.71,17.69,17.7,7300.0,13.3436,13.3511,13.336,13.3436,7300.0
2012-02-23 15:30:00,17.7,17.71,17.69,17.69,28700.0,13.3436,13.3511,13.336,13.336,28700.0
2012-02-23 15:35:00,17.7,17.71,17.69,17.7,14400.0,13.3436,13.3511,13.336,13.3436,14400.0
2012-02-23 15:40:00,17.69,17.71,17.69,17.7,21800.0,13.336,13.3511,13.336,13.3436,21800.0
2012-02-23 15:45:00,17.7,17.73,17.7,17.73,21300.0,13.3436,13.3662,13.3436,13.3662,21300.0
2012-02-23 15:50:00,17.73,17.74,17.71,17.74,41000.0,13.3662,13.3737,13.3511,13.3737,41000.0
2012-02-23 15:55:00,17.74,17.74,17.72,17.73,133400.0,13.3737,13.3737,13.3586,13.3662,133400.0
2012-02-24 09:30:00,17.75,17.77,17.74,17.77,9500.0,13.3812,13.3963,13.3737,13.3963,9500.0
2012-02-24 09:35:00,17.71,17.77,17.66,17.77,44200.0,13.3511,13.3963,13.3134,13.3963,44200.0
2012-02-24 09:40:00,17.76,17.76,17.68,17.68,9700.0,13.3888,13.3888,13.3285,13.3285,9700.0
2012-02-24 09:45:00,17.69,17.71,17.69,17.71,7600.0,13.336,13.3511,13.336,13.3511,7600.0
2012-02-24 09:50:00,17.71,17.72,17.7,17.7,12200.0,13.3511,13.3586,13.3436,13.3436,12200.0
2012-02-24 09:55:00,17.71,17.71,17.7,17.7,5600.0,13.3511,13.3511,13.3436,13.3436,5600.0
2012-02-24 10:00:00,17.7,17.7,17.68,17.7,16600.0,13.3436,13.3436,13.3285,13.3436,16600.0
2012-02-24 10:05:00,17.7,17.71,17.7,17.71,2600.0,13.3436,13.3511,13.3436,13.3511,2600.0
2012-02-24 10:10:00,17.7,17.71,17.7,17.71,4500.0,13.3436,13.3511,13.3436,13.3511,4500.0
2012-02-24 10:15:00,17.7,17.71,17.7,17.71,2900.0,13.3436,13.3511,13.3436,13.3511,2900.0
2012-02-24 10:20:00,17.7,17.71,17.7,17.71,10900.0,13.3436,13.3511,13.3436,13.3511,10900.0
2012-02-24 10:25:00,17.71,17.76,17.7,17.76,25600.0,13.3511,13.3888,13.3436,13.3888,25600.0
2012-02-24 10:30:00,17.75,17.77,17.75,17.76,7600.0,13.3812,13.3963,13.3812,13.3888,7600.0
2012-02-24 10:35:00,17.76,17.77,17.75,17.77,8400.0,13.3888,13.3963,13.3812,13.3963,8400.0
2012-02-24 10:40:00,17.77,17.8,17.77,17.8,8800.0,13.3963,13.4189,13.3963,13.4189,8800.0
2012-02-24 10:45:00,17.81,17.84,17.8,17.84,13600.0,13.4265,13.4491,13.4189,13.4491,13600.0
2012-02-24 10:50:00,17.83,17.85,17.83,17.84,14100.0,13.4416,13.4566,13.4416,13.4491,14100.0
2012-02-24 10:55:00,17.84,17.85,17.83,17.84,9000.0,13.4491,13.4566,13.4416,13.4491,9000.0
2012-02-24 11:00:00,17.83,17.85,17.81,17.85,14100.0,13.4416,13.4566,13.4265,13.4566,14100.0
2012-02-24 11:05:00,17.85,17.88,17.85,17.87,11300.0,13.4566,13.4793,13.4566,13.4717,11300.0
2012-02-24 11:10:00,17.87,17.88,17.86,17.87,11300.0,13.4717,13.4793,13.4642,13.4717,11300.0
2012-02-24 11:15:00,17.87,17.87,17.85,17.87,12200.0,13.4717,13.4717,13.4566,13.4717,12200.0
2012-02-24 11:20:00,17.87,17.88,17.86,17.86,9900.0,13.4717,13.4793,13.4642,13.4642,9900.0
2012-02-24 11:25:00,17.86,17.9,17.86,17.89,10000.0,13.4642,13.4943,13.4642,13.4868,10000.0
2012-02-24 11:30:00,17.9,17.9,17.88,17.88,9400.0,13.4943,13.4943,13.4793,13.4793,9400.0
2012-02-24 11:35:00,17.88,17.9,17.88,17.89,5200.0,13.4793,13.4943,13.4793,13.4868,5200.0
2012-02-24 11:40:00,17.89,17.89,17.89,17.89,1600.0,13.4868,13.4868,13.4868,13.4868,1600.0
2012-02-24 11:45:00,17.89,17.91,17.89,17.91,6000.0,13.4868,13.5019,13.4868,13.5019,6000.0
2012-02-24 11:50:00,17.91,17.93,17.91,17.93,6800.0,13.5019,13.5169,13.5019,13.5169,6800.0
2012-02-24 11:55:00,17.93,17.95,17.92,17.94,15300.0,13.5169,13.532,13.5094,13.5245,15300.0
2012-02-24 12:00:00,17.94,17.94,17.92,17.92,9900.0,13.5245,13.5245,13.5094,13.5094,9900.0
2012-02-24 12:05:00,17.92,17.93,17.92,17.92,1200.0,13.5094,13.5169,13.5094,13.5094,1200.0
2012-02-24 12:10:00,17.93,17.96,17.93,17.95,23600.0,13.5169,13.5396,13.5169,13.532,23600.0
2012-02-24 12:15:00,17.95,17.98,17.95,17.97,17900.0,13.532,13.5546,13.532,13.5471,17900.0
2012-02-24 12:20:00,17.96,17.99,17.95,17.99,21400.0,13.5396,13.5622,13.532,13.5622,21400.0
2012-02-24 12:25:00,17.98,17.99,17.97,17.97,6900.0,13.5546,13.5622,13.5471,13.5471,6900.0
2012-02-24 12:30:00,17.97,17.98,17.96,17.97,9900.0,13.5471,13.5546,13.5396,13.5471,9900.0
2012-02-24 12:35:00,17.96,17.96,17.93,17.93,10600.0,13.5396,13.5396,13.5169,13.5169,10600.0
2012-02-24 12:40:00,17.93,17.97,17.92,17.96,19100.0,13.5169,13.5471,13.5094,13.5396,19100.0
2012-02-24 12:45:00,17.96,17.97,17.94,17.95,15100.0,13.5396,13.5471,13.5245,13.532,15100.0
2012-02-24 12:50:00,17.95,17.95,17.93,17.93,5200.0,13.532,13.532,13.5169,13.5169,5200.0
2012-02-24 12:55:00,17.93,17.94,17.89,17.89,10400.0,13.5169,13.5245,13.4868,13.4868,10400.0
2012-02-24 13:00:00,17.89,17.9,17.89,17.89,7500.0,13.4868,13.4943,13.4868,13.4868,7500.0
2012-02-24 13:05:00,17.89,17.91,17.89,17.9,17200.0,13.4868,13.5019,13.4868,13.4943,17200.0
2012-02-24 13:10:00,17.9,17.9,17.89,17.9,14700.0,13.4943,13.4943,13.4868,13.4943,14700.0
2012-02-24 13:15:00,17.9,17.91,17.88,17.88,12100.0,13.4943,13.5019,13.4793,13.4793,12100.0
2012-02-24 13:20:00,17.88,17.88,17.86,17.87,18100.0,13.4793,13.4793,13.4642,13.4717,18100.0
2012-02-24 13:25:00,17.87,17.87,17.86,17.87,14500.0,13.4717,13.4717,13.4642,13.4717,14500.0
2012-02-24 13:30:00,17.87,17.88,17.87,17.88,11900.0,13.4717,13.4793,13.4717,13.4793,11900.0
2012-02-24 13:35:00,17.88,17.88,17.86,17.87,11200.0,13.4793,13.4793,13.4642,13.4717,11200.0
2012-02-24 13:40:00,17.87,17.87,17.86,17.87,15400.0,13.4717,13.4717,13.4642,13.4717,15400.0
2012-02-24 13:45:00,17.86,17.88,17.86,17.87,16100.0,13.4642,13.4793,13.4642,13.4717,16100.0
2012-02-24 13:50:00,17.87,17.88,17.87,17.87,8700.0,13.4717,13.4793,13.4717,13.4717,8700.0
2012-02-24 13:55:00,17.87,17.87,17.86,17.86,16300.0,13.4717,13.4717,13.4642,13.4642,16300.0
2012-02-24 14:00:00,17.86,17.87,17.86,17.87,10000.0,13.4642,13.4717,13.4642,13.4717,10000.0
2012-02-24 14:05:00,17.87,17.87,17.84,17.85,28100.0,13.4717,13.4717,13.4491,13.4566,28100.0
2012-02-24 14:10:00,17.86,17.88,17.85,17.88,13600.0,13.4642,13.4793,13.4566,13.4793,13600.0
2012-02-24 14:15:00,17.88,17.88,17.86,17.87,8800.0,13.4793,13.4793,13.4642,13.4717,8800.0
2012-02-24 14:20:00,17.86,17.87,17.86,17.87,16400.0,13.4642,13.4717,13.4642,13.4717,16400.0
2012-02-24 14:25:00,17.87,17.87,17.86,17.87,15200.0,13.4717,13.4717,13.4642,13.4717,15200.0
2012-02-24 14:30:00,17.87,17.87,17.84,17.85,18600.0,13.4717,13.4717,13.4491,13.4566,18600.0
2012-02-24 14:35:00,17.84,17.85,17.84,17.85,23200.0,13.4491,13.4566,13.4491,13.4566,23200.0
2012-02-24 14:40:00,17.84,17.86,17.84,17.86,11900.0,13.4491,13.4642,13.4491,13.4642,11900.0
2012-02-24 14:45:00,17.85,17.87,17.85,17.87,16200.0,13.4566,13.4717,13.4566,13.4717,16200.0
2012-02-24 14:50:00,17.87,17.87,17.85,17.85,9200.0,13.4717,13.4717,13.4566,13.4566,9200.0
2012-02-24 14:55:00,17.85,17.86,17.84,17.85,10200.0,13.4566,13.4642,13.4491,13.4566,10200.0
2012-02-24 15:00:00,17.84,17.85,17.84,17.85,15400.0,13.4491,13.4566,13.4491,13.4566,15400.0
2012-02-24 15:05:00,17.85,17.88,17.84,17.87,28000.0,13.4566,13.4793,13.4491,13.4717,28000.0
2012-02-24 15:10:00,17.87,17.87,17.81,17.81,25500.0,13.4717,13.4717,13.4265,13.4265,25500.0
2012-02-24 15:15:00,17.81,17.82,17.79,17.8,15500.0,13.4265,13.434,13.4114,13.4189,15500.0
2012-02-24 15:20:00,17.79,17.8,17.77,17.77,20300.0,13.4114,13.4189,13.3963,13.3963,20300.0
2012-02-24 15:25:00,17.78,17.78,17.75,17.75,19400.0,13.4039,13.4039,13.3812,13.3812,19400.0
2012-02-24 15:30:00,17.75,17.79,17.75,17.78,42800.0,13.3812,13.4114,13.3812,13.4039,42800.0
2012-02-24 15:35:00,17.78,17.83,17.77,17.83,42100.0,13.4039,13.4416,13.3963,13.4416,42100.0
2012-02-24 15:40:00,17.83,17.84,17.8,17.81,38800.0,13.4416,13.4491,13.4189,13.4265,38800.0
2012-02-24 15:45:00,17.81,17.82,17.8,17.82,31100.0,13.4265,13.434,13.4189,13.434,31100.0
2012-02-24 15:50:00,17.82,17.86,17.79,17.82,56700.0,13.434,13.4642,13.4114,13.434,56700.0
2012-02-24 15:55:00,17.83,17.85,17.82,17.84,98400.0,13.4416,13.4566,13.434,13.4491,98400.0
2012-02-27 09:30:00,17.78,17.78,17.7,17.71,30600.0,13.4039,13.4039,13.3436,13.3511,30600.0
2012-02-27 09:35:00,17.72,17.74,17.58,17.59,25400.0,13.3586,13.3737,13.2531,13.2606,25400.0
2012-02-27 09:40:00,17.58,17.61,17.55,17.55,13800.0,13.2531,13.2757,13.2305,13.2305,13800.0
2012-02-27 09:45:00,17.56,17.57,17.55,17.56,11000.0,13.238,13.2456,13.2305,13.238,11000.0
2012-02-27 09:50:00,17.57,17.57,17.56,17.57,14600.0,13.2456,13.2456,13.238,13.2456,14600.0
2012-02-27 09:55:00,17.57,17.57,17.56,17.56,14500.0,13.2456,13.2456,13.238,13.238,14500.0
2012-02-27 10:00:00,17.57,17.6,17.57,17.59,17900.0,13.2456,13.2682,13.2456,13.2606,17900.0
2012-02-27 10:05:00,17.6,17.67,17.6,17.67,27800.0,13.2682,13.3209,13.2682,13.3209,27800.0
2012-02-27 10:10:00,17.67,17.74,17.67,17.72,35900.0,13.3209,13.3737,13.3209,13.3586,35900.0
2012-02-27 10:15:00,17.73,17.78,17.72,17.78,9100.0,13.3662,13.4039,13.3586,13.4039,9100.0
2012-02-27 10:20:00,17.78,17.79,17.74,17.76,21900.0,13.4039,13.4114,13.3737,13.3888,21900.0
2012-02-27 10:25:00,17.76,17.76,17.68,17.68,38300.0,13.3888,13.3888,13.3285,13.3285,38300.0
2012-02-27 10:30:00,17.69,17.69,17.63,17.66,24900.0,13.336,13.336,13.2908,13.3134,24900.0
2012-02-27 10:35:00,17.67,17.68,17.65,17.68,12300.0,13.3209,13.3285,13.3059,13.3285,12300.0
2012-02-27 10:40:00,17.68,17.73,17.68,17.71,15200.0,13.3285,13.3662,13.3285,13.3511,15200.0
2012-02-27 10:45:00,17.7,17.72,17.69,17.7,6800.0,13.3436,13.3586,13.336,13.3436,6800.0
2012-02-27 10:50:00,17.69,17.69,17.64,17.64,10300.0,13.336,13.336,13.2983,13.2983,10300.0
2012-02-27 10:55:00,17.63,17.63,17.6,17.6,11500.0,13.2908,13.2908,13.2682,13.2682,11500.0
2012-02-27 11:00:00,17.61,17.64,17.6,17.63,13000.0,13.2757,13.2983,13.2682,13.2908,13000.0
2012-02-27 11:05:00,17.62,17.64,17.6,17.64,13000.0,13.2832,13.2983,13.2682,13.2983,13000.0
2012-02-27 11:10:00,17.65,17.66,17.65,17.66,9600.0,13.3059,13.3134,13.3059,13.3134,9600.0
2012-02-27 11:15:00,17.66,17.69,17.66,17.68,18200.0,13.3134,13.336,13.3134,13.3285,18200.0
2012-02-27 11:20:00,17.68,17.74,17.67,17.69,24000.0,13.3285,13.3737,13.3209,13.336,24000.0
2012-02-27 11:25:00,17.69,17.69,17.64,17.65,13900.0,13.336,13.336,13.2983,13.3059,13900.0
2012-02-27 11:30:00,17.65,17.65,17.61,17.62,7300.0,13.3059,13.3059,13.2757,13.2832,7300.0
2012-02-27 11:35:00,17.61,17.62,17.59,17.61,13700.0,13.2757,13.2832,13.2606,13.2757,13700.0
2012-02-27 11:40:00,17.62,17.65,17.62,17.65,5800.0,13.2832,13.3059,13.2832,13.3059,5800.0
2012-02-27 11:45:00,17.64,17.65,17.61,17.61,11100.0,13.2983,13.3059,13.2757,13.2757,11100.0
2012-02-27 11:50:00,17.61,17.62,17.61,17.61,1200.0,13.2757,13.2832,13.2757,13.2757,1200.0
2012-02-27 11:55:00,17.62,17.62,17.61,17.62,2800.0,13.2832,13.2832,13.2757,13.2832,2800.0
2012-02-27 12:00:00,17.61,17.64,17.61,17.64,14000.0,13.2757,13.2983,13.2757,13.2983,14000.0
2012-02-27 12:05:00,17.64,17.66,17.63,17.64,13600.0,13.2983,13.3134,13.2908,13.2983,13600.0
2012-02-27 12:10:00,17.64,17.64,17.63,17.64,3400.0,13.2983,13.2983,13.2908,13.2983,3400.0
2012-02-27 12:15:00,17.64,17.64,17.62,17.63,9500.0,13.2983,13.2983,13.2832,13.2908,9500.0
2012-02-27 12:20:00,17.62,17.62,17.6,17.6,6200.0,13.2832,13.2832,13.2682,13.2682,6200.0
2012-02-27 12:25:00,17.61,17.62,17.6,17.62,8000.0,13.2757,13.2832,13.2682,13.2832,8000.0
2012-02-27 12:30:00,17.62,17.62,17.61,17.61,4400.0,13.2832,13.2832,13.2757,13.2757,4400.0
2012-02-27 12:35:00,17.62,17.62,17.6,17.61,10700.0,13.2832,13.2832,13.2682,13.2757,10700.0
2012-02-27 12:40:00,17.61,17.61,17.6,17.6,2700.0,13.2757,13.2757,13.2682,13.2682,2700.0
2012-02-27 12:45:00,17.61,17.61,17.6,17.6,5700.0,13.2757,13.2757,13.2682,13.2682,5700.0
2012-02-27 12:50:00,17.6,17.66,17.6,17.62,19300.0,13.2682,13.3134,13.2682,13.2832,19300.0
2012-02-27 12:55:00,17.63,17.63,17.62,17.63,4900.0,13.2908,13.2908,13.2832,13.2908,4900.0
2012-02-27 13:00:00,17.63,17.63,17.59,17.6,12900.0,13.2908,13.2908,13.2606,13.2682,12900.0
2012-02-27 13:05:00,17.59,17.62,17.58,17.62,13100.0,13.2606,13.2832,13.2531,13.2832,13100.0
2012-02-27 13:10:00,17.63,17.64,17.63,17.63,5800.0,13.2908,13.2983,13.2908,13.2908,5800.0
2012-02-27 13:15:00,17.63,17.66,17.63,17.66,6100.0,13.2908,13.3134,13.2908,13.3134,6100.0
2012-02-27 13:20:00,17.66,17.7,17.66,17.69,11500.0,13.3134,13.3436,13.3134,13.336,11500.0
2012-02-27 13:25:00,17.68,17.69,17.68,17.69,4500.0,13.3285,13.336,13.3285,13.336,4500.0
2012-02-27 13:30:00,17.68,17.69,17.64,17.65,13700.0,13.3285,13.336,13.2983,13.3059,13700.0
2012-02-27 13:35:00,17.65,17.67,17.65,17.67,4400.0,13.3059,13.3209,13.3059,13.3209,4400.0
2012-02-27 13:40:00,17.67,17.69,17.66,17.69,5900.0,13.3209,13.336,13.3134,13.336,5900.0
2012-02-27 13:45:00,17.69,17.69,17.66,17.67,10900.0,13.336,13.336,13.3134,13.3209,10900.0
2012-02-27 13:50:00,17.66,17.7,17.66,17.66,10500.0,13.3134,13.3436,13.3134,13.3134,10500.0
2012-02-27 13:55:00,17.67,17.67,17.66,17.66,3100.0,13.3209,13.3209,13.3134,13.3134,3100.0
2012-02-27 14:00:00,17.66,17.69,17.66,17.69,12700.0,13.3134,13.336,13.3134,13.336,12700.0
2012-02-27 14:05:00,17.69,17.71,17.69,17.7,10400.0,13.336,13.3511,13.336,13.3436,10400.0
2012-02-27 14:10:00,17.71,17.75,17.7,17.73,29900.0,13.3511,13.3812,13.3436,13.3662,29900.0
2012-02-27 14:15:00,17.74,17.74,17.73,17.74,10100.0,13.3737,13.3737,13.3662,13.3737,10100.0
2012-02-27 14:20:00,17.73,17.74,17.72,17.73,22600.0,13.3662,13.3737,13.3586,13.3662,22600.0
2012-02-27 14:25:00,17.73,17.74,17.72,17.72,18400.0,13.3662,13.3737,13.3586,13.3586,18400.0
2012-02-27 14:30:00,17.72,17.74,17.71,17.71,33500.0,13.3586,13.3737,13.3511,13.3511,33500.0
2012-02-27 14:35:00,17.71,17.72,17.69,17.69,17300.0,13.3511,13.3586,13.336,13.336,17300.0
2012-02-27 14:40:00,17.69,17.73,17.69,17.73,31400.0,13.336,13.3662,13.336,13.3662,31400.0
2012-02-27 14:45:00,17.72,17.74,17.7,17.74,57700.0,13.3586,13.3737,13.3436,13.3737,57700.0
2012-02-27 14:50:00,17.74,17.75,17.73,17.73,8800.0,13.3737,13.3812,13.3662,13.3662,8800.0
2012-02-27 14:55:00,17.74,17.74,17.71,17.71,27900.0,13.3737,13.3737,13.3511,13.3511,27900.0
2012-02-27 15:00:00,17.71,17.78,17.71,17.77,37800.0,13.3511,13.4039,13.3511,13.3963,37800.0
2012-02-27 15:05:00,17.77,17.78,17.76,17.76,15000.0,13.3963,13.4039,13.3888,13.3888,15000.0
2012-02-27 15:10:00,17.77,17.77,17.73,17.73,35600.0,13.3963,13.3963,13.3662,13.3662,35600.0
2012-02-27 15:15:00,17.73,17.75,17.7,17.75,61600.0,13.3662,13.3812,13.3436,13.3812,61600.0
2012-02-27 15:20:00,17.75,17.76,17.73,17.75,34900.0,13.3812,13.3888,13.3662,13.3812,34900.0
2012-02-27 15:25:00,17.75,17.75,17.72,17.73,35700.0,13.3812,13.3812,13.3586,13.3662,35700.0
2012-02-27 15:30:00,17.72,17.73,17.68,17.68,41200.0,13.3586,13.3662,13.3285,13.3285,41200.0
2012-02-27 15:35:00,17.68,17.74,17.67,17.71,58600.0,13.3285,13.3737,13.3209,13.3511,58600.0
2012-02-27 15:40:00,17.7,17.74,17.68,17.73,174300.0,13.3436,13.3737,13.3285,13.3662,174300.0
2012-02-27 15:45:00,17.73,17.73,17.66,17.67,65900.0,13.3662,13.3662,13.3134,13.3209,65900.0
2012-02-27 15:50:00,17.68,17.72,17.63,17.64,122000.0,13.3285,13.3586,13.2908,13.2983,122000.0
2012-02-27 15:55:00,17.64,17.65,17.6,17.6,265200.0,13.2983,13.3059,13.2682,13.2682,265200.0
2012-02-28 09:30:00,17.49,17.54,17.25,17.37,95100.0,13.1852,13.2229,13.0043,13.0948,95100.0
2012-02-28 09:35:00,17.38,17.66,17.36,17.48,91300.0,13.1023,13.3134,13.0872,13.1777,91300.0
2012-02-28 09:40:00,17.44,17.44,17.27,17.4,55500.0,13.1475,13.1475,13.0194,13.1174,55500.0
2012-02-28 09:45:00,17.4,17.48,17.37,17.39,22700.0,13.1174,13.1777,13.0948,13.1099,22700.0
2012-02-28 09:50:00,17.4,17.52,17.38,17.47,30400.0,13.1174,13.2079,13.1023,13.1702,30400.0
2012-02-28 09:55:00,17.47,17.62,17.46,17.61,73700.0,13.1702,13.2832,13.1626,13.2757,73700.0
2012-02-28 10:00:00,17.62,17.66,17.37,17.44,95000.0,13.2832,13.3134,13.0948,13.1475,95000.0
2012-02-28 10:05:00,17.43,17.44,17.25,17.25,34000.0,13.14,13.1475,13.0043,13.0043,34000.0
2012-02-28 10:10:00,17.26,17.26,17.1,17.1,72600.0,13.0118,13.0118,12.8912,12.8912,72600.0
2012-02-28 10:15:00,17.1,17.1,17.05,17.09,95300.0,12.8912,12.8912,12.8535,12.8837,95300.0
2012-02-28 10:20:00,17.09,17.21,17.0,17.07,120000.0,12.8837,12.9742,12.8158,12.8686,120000.0
2012-02-28 10:25:00,17.07,17.25,17.07,17.21,91700.0,12.8686,13.0043,12.8686,12.9742,91700.0
2012-02-28 10:30:00,17.21,17.31,17.21,17.3,79200.0,12.9742,13.0495,12.9742,13.042,79200.0
2012-02-28 10:35:00,17.3,17.32,17.3,17.31,39400.0,13.042,13.0571,13.042,13.0495,39400.0
2012-02-28 10:40:00,17.31,17.37,17.3,17.35,47300.0,13.0495,13.0948,13.042,13.0797,47300.0
2012-02-28 10:45:00,17.35,17.35,17.29,17.3,47800.0,13.0797,13.0797,13.0345,13.042,47800.0
2012-02-28 10:50:00,17.29,17.32,17.29,17.31,45600.0,13.0345,13.0571,13.0345,13.0495,45600.0
2012-02-28 10:55:00,17.31,17.34,17.31,17.34,29300.0,13.0495,13.0722,13.0495,13.0722,29300.0
2012-02-28 11:00:00,17.35,17.4,17.32,17.4,51900.0,13.0797,13.1174,13.0571,13.1174,51900.0
2012-02-28 11:05:00,17.4,17.43,17.37,17.41,54200.0,13.1174,13.14,13.0948,13.1249,54200.0
2012-02-28 11:10:00,17.42,17.46,17.39,17.46,49100.0,13.1325,13.1626,13.1099,13.1626,49100.0
2012-02-28 11:15:00,17.46,17.49,17.42,17.47,88900.0,13.1626,13.1852,13.1325,13.1702,88900.0
2012-02-28 11:20:00,17.48,17.59,17.46,17.59,76100.0,13.1777,13.2606,13.1626,13.2606,76100.0
2012-02-28 11:25:00,17.59,17.62,17.48,17.54,114300.0,13.2606,13.2832,13.1777,13.2229,114300.0
2012-02-28 11:30:00,17.54,17.55,17.47,17.52,84000.0,13.2229,13.2305,13.1702,13.2079,84000.0
2012-02-28 11:35:00,17.52,17.57,17.52,17.54,25300.0,13.2079,13.2456,13.2079,13.2229,25300.0
2012-02-28 11:40:00,17.54,17.54,17.5,17.5,15900.0,13.2229,13.2229,13.1928,13.1928,15900.0
2012-02-28 11:45:00,17.51,17.52,17.47,17.52,49300.0,13.2003,13.2079,13.1702,13.2079,49300.0
2012-02-28 11:50:00,17.52,17.52,17.48,17.48,15800.0,13.2079,13.2079,13.1777,13.1777,15800.0
2012-02-28 11:55:00,17.49,17.53,17.49,17.51,21600.0,13.1852,13.2154,13.1852,13.2003,21600.0
2012-02-28 12:00:00,17.52,17.52,17.51,17.51,6700.0,13.2079,13.2079,13.2003,13.2003,6700.0
2012-02-28 12:05:00,17.52,17.56,17.51,17.51,76300.0,13.2079,13.238,13.2003,13.2003,76300.0
2012-02-28 12:10:00,17.51,17.51,17.48,17.5,28000.0,13.2003,13.2003,13.1777,13.1928,28000.0
2012-02-28 12:15:00,17.5,17.51,17.48,17.5,23800.0,13.1928,13.2003,13.1777,13.1928,23800.0
2012-02-28 12:20:00,17.51,17.51,17.47,17.47,26100.0,13.2003,13.2003,13.1702,13.1702,26100.0
2012-02-28 12:25:00,17.47,17.51,17.46,17.5,35400.0,13.1702,13.2003,13.1626,13.1928,35400.0
2012-02-28 12:30:00,17.5,17.51,17.46,17.51,92600.0,13.1928,13.2003,13.1626,13.2003,92600.0
2012-02-28 12:35:00,17.51,17.51,17.46,17.48,11900.0,13.2003,13.2003,13.1626,13.1777,11900.0
2012-02-28 12:40:00,17.48,17.53,17.48,17.51,31900.0,13.1777,13.2154,13.1777,13.2003,31900.0
2012-02-28 12:45:00,17.52,17.52,17.51,17.52,2100.0,13.2079,13.2079,13.2003,13.2079,2100.0
2012-02-28 12:50:00,17.52,17.52,17.47,17.47,15000.0,13.2079,13.2079,13.1702,13.1702,15000.0
2012-02-28 12:55:00,17.48,17.48,17.46,17.46,23300.0,13.1777,13.1777,13.1626,13.1626,23300.0
2012-02-28 13:00:00,17.47,17.5,17.46,17.48,47800.0,13.1702,13.1928,13.1626,13.1777,47800.0
2012-02-28 13:05:00,17.48,17.51,17.48,17.5,27300.0,13.1777,13.2003,13.1777,13.1928,27300.0
2012-02-28 13:10:00,17.5,17.51,17.48,17.51,72100.0,13.1928,13.2003,13.1777,13.2003,72100.0
2012-02-28 13:15:00,17.51,17.52,17.49,17.49,32000.0,13.2003,13.2079,13.1852,13.1852,32000.0
2012-02-28 13:20:00,17.49,17.49,17.43,17.45,44300.0,13.1852,13.1852,13.14,13.1551,44300.0
2012-02-28 13:25:00,17.45,17.47,17.43,17.43,47500.0,13.1551,13.1702,13.14,13.14,47500.0
2012-02-28 13:30:00,17.43,17.44,17.41,17.44,126500.0,13.14,13.1475,13.1249,13.1475,126500.0
2012-02-28 13:35:00,17.44,17.48,17.43,17.46,20500.0,13.1475,13.1777,13.14,13.1626,20500.0
2012-02-28 13:40:00,17.46,17.46,17.45,17.46,8500.0,13.1626,13.1626,13.1551,13.1626,8500.0
2012-02-28 13:45:00,17.46,17.46,17.43,17.44,17000.0,13.1626,13.1626,13.14,13.1475,17000.0
2012-02-28 13:50:00,17.44,17.45,17.42,17.43,71900.0,13.1475,13.1551,13.1325,13.14,71900.0
2012-02-28 13:55:00,17.42,17.43,17.41,17.42,47100.0,13.1325,13.14,13.1249,13.1325,47100.0
2012-02-28 14:00:00,17.42,17.45,17.41,17.44,57500.0,13.1325,13.1551,13.1249,13.1475,57500.0
2012-02-28 14:05:00,17.44,17.45,17.43,17.44,82400.0,13.1475,13.1551,13.14,13.1475,82400.0
2012-02-28 14:10:00,17.44,17.46,17.43,17.45,83700.0,13.1475,13.1626,13.14,13.1551,83700.0
2012-02-28 14:15:00,17.45,17.48,17.44,17.48,21900.0,13.1551,13.1777,13.1475,13.1777,21900.0
2012-02-28 14:20:00,17.48,17.48,17.46,17.48,29100.0,13.1777,13.1777,13.1626,13.1777,29100.0
2012-02-28 14:25:00,17.47,17.49,17.46,17.47,44500.0,13.1702,13.1852,13.1626,13.1702,44500.0
2012-02-28 14:30:00,17.48,17.51,17.46,17.51,33400.0,13.1777,13.2003,13.1626,13.2003,33400.0
2012-02-28 14:35:00,17.51,17.51,17.47,17.48,25300.0,13.2003,13.2003,13.1702,13.1777,25300.0
2012-02-28 14:40:00,17.48,17.52,17.47,17.52,28400.0,13.1777,13.2079,13.1702,13.2079,28400.0
2012-02-28 14:45:00,17.51,17.58,17.51,17.55,45700.0,13.2003,13.2531,13.2003,13.2305,45700.0
2012-02-28 14:50:00,17.54,17.55,17.51,17.52,14100.0,13.2229,13.2305,13.2003,13.2079,14100.0
2012-02-28 14:55:00,17.52,17.52,17.48,17.5,43600.0,13.2079,13.2079,13.1777,13.1928,43600.0
2012-02-28 15:00:00,17.51,17.55,17.51,17.55,17800.0,13.2003,13.2305,13.2003,13.2305,17800.0
2012-02-28 15:05:00,17.54,17.55,17.5,17.5,32500.0,13.2229,13.2305,13.1928,13.1928,32500.0
2012-02-28 15:10:00,17.5,17.5,17.47,17.49,61300.0,13.1928,13.1928,13.1702,13.1852,61300.0
2012-02-28 15:15:00,17.48,17.52,17.48,17.49,30900.0,13.1777,13.2079,13.1777,13.1852,30900.0
2012-02-28 15:20:00,17.49,17.51,17.48,17.49,27800.0,13.1852,13.2003,13.1777,13.1852,27800.0
2012-02-28 15:25:00,17.5,17.51,17.49,17.5,20200.0,13.1928,13.2003,13.1852,13.1928,20200.0
2012-02-28 15:30:00,17.51,17.51,17.5,17.5,49100.0,13.2003,13.2003,13.1928,13.1928,49100.0
2012-02-28 15:35:00,17.5,17.51,17.49,17.49,69300.0,13.1928,13.2003,13.1852,13.1852,69300.0
2012-02-28 15:40:00,17.5,17.5,17.48,17.49,36300.0,13.1928,13.1928,13.1777,13.1852,36300.0
2012-02-28 15:45:00,17.49,17.5,17.48,17.5,65300.0,13.1852,13.1928,13.1777,13.1928,65300.0
2012-02-28 15:50:00,17.5,17.55,17.5,17.55,83700.0,13.1928,13.2305,13.1928,13.2305,83700.0
2012-02-28 15:55:00,17.55,17.57,17.51,17.56,488100.0,13.2305,13.2456,13.2003,13.238,488100.0
2012-02-29 09:30:00,17.47,17.47,17.21,17.24,99400.0,13.1702,13.1702,12.9742,12.9968,99400.0
2012-02-29 09:35:00,17.26,17.26,17.19,17.21,33000.0,13.0118,13.0118,12.9591,12.9742,33000.0
2012-02-29 09:40:00,17.2,17.21,17.15,17.18,36400.0,12.9666,12.9742,12.9289,12.9515,36400.0
2012-02-29 09:45:00,17.16,17.17,17.09,17.1,99500.0,12.9365,12.944,12.8837,12.8912,99500.0
2012-02-29 09:50:00,17.11,17.14,17.1,17.1,108900.0,12.8988,12.9214,12.8912,12.8912,108900.0
2012-02-29 09:55:00,17.1,17.11,17.0,17.01,65300.0,12.8912,12.8988,12.8158,12.8234,65300.0
2012-02-29 10:00:00,17.01,17.03,17.0,17.02,54500.0,12.8234,12.8385,12.8158,12.8309,54500.0
2012-02-29 10:05:00,17.02,17.07,16.9,17.05,268600.0,12.8309,12.8686,12.7405,12.8535,268600.0
2012-02-29 10:10:00,17.05,17.11,17.0,17.1,105200.0,12.8535,12.8988,12.8158,12.8912,105200.0
2012-02-29 10:15:00,17.08,17.17,17.06,17.16,70500.0,12.8762,12.944,12.8611,12.9365,70500.0
2012-02-29 10:20:00,17.16,17.17,17.12,17.14,116500.0,12.9365,12.944,12.9063,12.9214,116500.0
2012-02-29 10:25:00,17.14,17.16,17.11,17.12,92900.0,12.9214,12.9365,12.8988,12.9063,92900.0
2012-02-29 10:30:00,17.13,17.13,17.08,17.08,104500.0,12.9138,12.9138,12.8762,12.8762,104500.0
2012-02-29 10:35:00,17.07,17.07,17.01,17.03,34600.0,12.8686,12.8686,12.8234,12.8385,34600.0
2012-02-29 10:40:00,17.02,17.03,17.0,17.01,33500.0,12.8309,12.8385,12.8158,12.8234,33500.0
2012-02-29 10:45:00,17.01,17.02,16.92,16.92,88900.0,12.8234,12.8309,12.7555,12.7555,88900.0
2012-02-29 10:50:00,16.93,16.96,16.87,16.93,64900.0,12.7631,12.7857,12.7178,12.7631,64900.0
2012-02-29 10:55:00,16.93,16.94,16.87,16.94,37000.0,12.7631,12.7706,12.7178,12.7706,37000.0
2012-02-29 11:00:00,16.95,16.95,16.89,16.89,50300.0,12.7781,12.7781,12.7329,12.7329,50300.0
2012-02-29 11:05:00,16.9,16.92,16.87,16.87,48200.0,12.7405,12.7555,12.7178,12.7178,48200.0
2012-02-29 11:10:00,16.87,16.87,16.8,16.81,69900.0,12.7178,12.7178,12.6651,12.6726,69900.0
2012-02-29 11:15:00,16.81,16.85,16.8,16.84,37700.0,12.6726,12.7028,12.6651,12.6952,37700.0
2012-02-29 11:20:00,16.84,16.84,16.77,16.82,68100.0,12.6952,12.6952,12.6425,12.6801,68100.0
2012-02-29 11:25:00,16.82,16.84,16.78,16.82,43800.0,12.6801,12.6952,12.65,12.6801,43800.0
2012-02-29 11:30:00,16.82,16.9,16.81,16.9,69100.0,12.6801,12.7405,12.6726,12.7405,69100.0
2012-02-29 11:35:00,16.9,16.96,16.88,16.96,87600.0,12.7405,12.7857,12.7254,12.7857,87600.0
2012-02-29 11:40:00,16.96,17.04,16.93,16.93,65300.0,12.7857,12.846,12.7631,12.7631,65300.0
2012-02-29 11:45:00,16.93,16.97,16.9,16.96,36500.0,12.7631,12.7932,12.7405,12.7857,36500.0
2012-02-29 11:50:00,16.95,16.99,16.94,16.96,31200.0,12.7781,12.8083,12.7706,12.7857,31200.0
2012-02-29 11:55:00,16.97,17.01,16.9,16.91,293200.0,12.7932,12.8234,12.7405,12.748,293200.0
2012-02-29 12:00:00,16.92,16.95,16.91,16.93,39400.0,12.7555,12.7781,12.748,12.7631,39400.0
2012-02-29 12:05:00,16.92,16.95,16.9,16.94,22700.0,12.7555,12.7781,12.7405,12.7706,22700.0
2012-02-29 12:10:00,16.95,16.95,16.94,16.95,8800.0,12.7781,12.7781,12.7706,12.7781,8800.0
2012-02-29 12:15:00,16.95,17.05,16.95,16.99,96300.0,12.7781,12.8535,12.7781,12.8083,96300.0
2012-02-29 12:20:00,16.99,17.02,16.98,17.02,28400.0,12.8083,12.8309,12.8008,12.8309,28400.0
2012-02-29 12:25:00,17.01,17.08,17.0,17.04,43200.0,12.8234,12.8762,12.8158,12.846,43200.0
2012-02-29 12:30:00,17.03,17.07,17.01,17.02,64300.0,12.8385,12.8686,12.8234,12.8309,64300.0
2012-02-29 12:35:00,17.01,17.02,16.92,16.92,19400.0,12.8234,12.8309,12.7555,12.7555,19400.0
2012-02-29 12:40:00,16.93,16.93,16.83,16.87,54600.0,12.7631,12.7631,12.6877,12.7178,54600.0
2012-02-29 12:45:00,16.87,16.93,16.87,16.88,60400.0,12.7178,12.7631,12.7178,12.7254,60400.0
2012-02-29 12:50:00,16.86,16.9,16.85,16.85,21600.0,12.7103,12.7405,12.7028,12.7028,21600.0
2012-02-29 12:55:00,16.86,16.89,16.85,16.86,22300.0,12.7103,12.7329,12.7028,12.7103,22300.0
2012-02-29 13:00:00,16.85,16.88,16.84,16.85,40100.0,12.7028,12.7254,12.6952,12.7028,40100.0
2012-02-29 13:05:00,16.85,16.96,16.84,16.96,35200.0,12.7028,12.7857,12.6952,12.7857,35200.0
2012-02-29 13:10:00,16.97,16.99,16.93,16.96,51700.0,12.7932,12.8083,12.7631,12.7857,51700.0
2012-02-29 13:15:00,16.95,17.01,16.95,16.95,32900.0,12.7781,12.8234,12.7781,12.7781,32900.0
2012-02-29 13:20:00,16.96,16.98,16.95,16.98,36900.0,12.7857,12.8008,12.7781,12.8008,36900.0
2012-02-29 13:25:00,16.98,17.02,16.97,17.01,68100.0,12.8008,12.8309,12.7932,12.8234,68100.0
2012-02-29 13:30:00,17.01,17.06,17.01,17.03,47200.0,12.8234,12.8611,12.8234,12.8385,47200.0
2012-02-29 13:35:00,17.03,17.08,17.02,17.07,65000.0,12.8385,12.8762,12.8309,12.8686,65000.0
2012-02-29 13:40:00,17.08,17.15,17.08,17.13,45200.0,12.8762,12.9289,12.8762,12.9138,45200.0
2012-02-29 13:45:00,17.13,17.27,17.12,17.25,133600.0,12.9138,13.0194,12.9063,13.0043,133600.0
2012-02-29 13:50:00,17.26,17.29,17.19,17.21,87500.0,13.0118,13.0345,12.9591,12.9742,87500.0
2012-02-29 13:55:00,17.21,17.25,17.17,17.25,65200.0,12.9742,13.0043,12.944,13.0043,65200.0
2012-02-29 14:00:00,17.25,17.33,17.22,17.32,61400.0,13.0043,13.0646,12.9817,13.0571,61400.0
2012-02-29 14:05:00,17.32,17.35,17.3,17.31,32500.0,13.0571,13.0797,13.042,13.0495,32500.0
2012-02-29 14:10:00,17.32,17.35,17.3,17.3,33600.0,13.0571,13.0797,13.042,13.042,33600.0
2012-02-29 14:15:00,17.3,17.3,17.24,17.25,44300.0,13.042,13.042,12.9968,13.0043,44300.0
2012-02-29 14:20:00,17.25,17.25,17.17,17.17,52300.0,13.0043,13.0043,12.944,12.944,52300.0
2012-02-29 14:25:00,17.17,17.2,17.17,17.18,106500.0,12.944,12.9666,12.944,12.9515,106500.0
2012-02-29 14:30:00,17.18,17.21,17.13,17.14,69000.0,12.9515,12.9742,12.9138,12.9214,69000.0
2012-02-29 14:35:00,17.14,17.18,17.14,17.18,45300.0,12.9214,12.9515,12.9214,12.9515,45300.0
2012-02-29 14:40:00,17.18,17.19,17.17,17.18,21000.0,12.9515,12.9591,12.944,12.9515,21000.0
2012-02-29 14:45:00,17.18,17.27,17.17,17.27,40700.0,12.9515,13.0194,12.944,13.0194,40700.0
2012-02-29 14:50:00,17.27,17.27,17.18,17.18,68600.0,13.0194,13.0194,12.9515,12.9515,68600.0
2012-02-29 14:55:00,17.19,17.19,17.16,17.16,21900.0,12.9591,12.9591,12.9365,12.9365,21900.0
2012-02-29 15:00:00,17.17,17.22,17.17,17.22,83100.0,12.944,12.9817,12.944,12.9817,83100.0
2012-02-29 15:05:00,17.21,17.28,17.19,17.26,56700.0,12.9742,13.0269,12.9591,13.0118,56700.0
2012-02-29 15:10:00,17.26,17.27,17.24,17.24,53500.0,13.0118,13.0194,12.9968,12.9968,53500.0
2012-02-29 15:15:00,17.24,17.25,17.23,17.23,52800.0,12.9968,13.0043,12.9892,12.9892,52800.0
2012-02-29 15:20:00,17.23,17.24,17.19,17.21,60400.0,12.9892,12.9968,12.9591,12.9742,60400.0
2012-02-29 15:25:00,17.21,17.21,17.15,17.15,144000.0,12.9742,12.9742,12.9289,12.9289,144000.0
2012-02-29 15:30:00,17.15,17.15,17.1,17.12,55200.0,12.9289,12.9289,12.8912,12.9063,55200.0
2012-02-29 15:35:00,17.12,17.12,17.07,17.08,74900.0,12.9063,12.9063,12.8686,12.8762,74900.0
2012-02-29 15:40:00,17.09,17.14,17.07,17.09,109400.0,12.8837,12.9214,12.8686,12.8837,109400.0
2012-02-29 15:45:00,17.08,17.13,17.03,17.12,246300.0,12.8762,12.9138,12.8385,12.9063,246300.0
2012-02-29 15:50:00,17.12,17.17,17.1,17.11,293400.0,12.9063,12.944,12.8912,12.8988,293400.0
2012-02-29 15:55:00,17.11,17.16,17.08,17.11,596400.0,12.8988,12.9365,12.8762,12.8988,596400.0
2012-03-01 09:30:00,17.21,17.24,17.1,17.15,44100.0,12.9742,12.9968,12.8912,12.9289,44100.0
2012-03-01 09:35:00,17.14,17.2,17.12,17.19,12100.0,12.9214,12.9666,12.9063,12.9591,12100.0
2012-03-01 09:40:00,17.18,17.22,17.13,17.16,27600.0,12.9515,12.9817,12.9138,12.9365,27600.0
2012-03-01 09:45:00,17.15,17.19,17.13,17.19,56500.0,12.9289,12.9591,12.9138,12.9591,56500.0
2012-03-01 09:50:00,17.19,17.19,17.14,17.19,27600.0,12.9591,12.9591,12.9214,12.9591,27600.0
2012-03-01 09:55:00,17.19,17.23,17.15,17.2,19900.0,12.9591,12.9892,12.9289,12.9666,19900.0
2012-03-01 10:00:00,17.2,17.21,17.11,17.16,43600.0,12.9666,12.9742,12.8988,12.9365,43600.0
2012-03-01 10:05:00,17.17,17.26,17.16,17.26,24700.0,12.944,13.0118,12.9365,13.0118,24700.0
2012-03-01 10:10:00,17.26,17.3,17.26,17.29,18200.0,13.0118,13.042,13.0118,13.0345,18200.0
2012-03-01 10:15:00,17.29,17.29,17.25,17.26,28500.0,13.0345,13.0345,13.0043,13.0118,28500.0
2012-03-01 10:20:00,17.27,17.28,17.26,17.27,15500.0,13.0194,13.0269,13.0118,13.0194,15500.0
2012-03-01 10:25:00,17.27,17.29,17.21,17.23,53800.0,13.0194,13.0345,12.9742,12.9892,53800.0
2012-03-01 10:30:00,17.23,17.25,17.23,17.23,232500.0,12.9892,13.0043,12.9892,12.9892,232500.0
2012-03-01 10:35:00,17.23,17.24,17.2,17.23,86900.0,12.9892,12.9968,12.9666,12.9892,86900.0
2012-03-01 10:40:00,17.23,17.24,17.18,17.18,17200.0,12.9892,12.9968,12.9515,12.9515,17200.0
2012-03-01 10:45:00,17.19,17.22,17.16,17.22,25200.0,12.9591,12.9817,12.9365,12.9817,25200.0
2012-03-01 10:50:00,17.22,17.22,17.17,17.21,23300.0,12.9817,12.9817,12.944,12.9742,23300.0
2012-03-01 10:55:00,17.21,17.23,17.18,17.19,46200.0,12.9742,12.9892,12.9515,12.9591,46200.0
2012-03-01 11:00:00,17.19,17.23,17.19,17.22,22200.0,12.9591,12.9892,12.9591,12.9817,22200.0
2012-03-01 11:05:00,17.22,17.24,17.19,17.2,31600.0,12.9817,12.9968,12.9591,12.9666,31600.0
2012-03-01 11:10:00,17.2,17.22,17.17,17.17,22700.0,12.9666,12.9817,12.944,12.944,22700.0
2012-03-01 11:15:00,17.18,17.18,17.16,17.17,11200.0,12.9515,12.9515,12.9365,12.944,11200.0
2012-03-01 11:20:00,17.16,17.17,17.15,17.16,7200.0,12.9365,12.944,12.9289,12.9365,7200.0
2012-03-01 11:25:00,17.16,17.2,17.15,17.19,19100.0,12.9365,12.9666,12.9289,12.9591,19100.0
2012-03-01 11:30:00,17.2,17.24,17.19,17.24,11700.0,12.9666,12.9968,12.9591,12.9968,11700.0
2012-03-01 11:35:00,17.24,17.24,17.23,17.23,6600.0,12.9968,12.9968,12.9892,12.9892,6600.0
2012-03-01 11:40:00,17.23,17.24,17.14,17.16,66400.0,12.9892,12.9968,12.9214,12.9365,66400.0
2012-03-01 11:45:00,17.17,17.18,17.16,17.17,96300.0,12.944,12.9515,12.9365,12.944,96300.0
2012-03-01 11:50:00,17.17,17.18,17.15,17.18,69500.0,12.944,12.9515,12.9289,12.9515,69500.0
2012-03-01 11:55:00,17.18,17.18,17.17,17.18,22200.0,12.9515,12.9515,12.944,12.9515,22200.0
2012-03-01 12:00:00,17.18,17.2,17.17,17.2,8600.0,12.9515,12.9666,12.944,12.9666,8600.0
2012-03-01 12:05:00,17.19,17.23,17.19,17.23,9100.0,12.9591,12.9892,12.9591,12.9892,9100.0
2012-03-01 12:10:00,17.23,17.24,17.23,17.23,5200.0,12.9892,12.9968,12.9892,12.9892,5200.0
2012-03-01 12:15:00,17.24,17.25,17.24,17.25,8400.0,12.9968,13.0043,12.9968,13.0043,8400.0
2012-03-01 12:20:00,17.24,17.26,17.2,17.21,36400.0,12.9968,13.0118,12.9666,12.9742,36400.0
2012-03-01 12:25:00,17.21,17.22,17.19,17.19,7900.0,12.9742,12.9817,12.9591,12.9591,7900.0
2012-03-01 12:30:00,17.2,17.2,17.19,17.2,3500.0,12.9666,12.9666,12.9591,12.9666,3500.0
2012-03-01 12:35:00,17.2,17.2,17.19,17.19,3800.0,12.9666,12.9666,12.9591,12.9591,3800.0
2012-03-01 12:40:00,17.2,17.2,17.19,17.19,4600.0,12.9666,12.9666,12.9591,12.9591,4600.0
2012-03-01 12:45:00,17.2,17.23,17.19,17.23,40900.0,12.9666,12.9892,12.9591,12.9892,40900.0
2012-03-01 12:50:00,17.23,17.23,17.22,17.22,12900.0,12.9892,12.9892,12.9817,12.9817,12900.0
2012-03-01 12:55:00,17.21,17.22,17.19,17.22,22300.0,12.9742,12.9817,12.9591,12.9817,22300.0
2012-03-01 13:00:00,17.21,17.23,17.21,17.23,12000.0,12.9742,12.9892,12.9742,12.9892,12000.0
2012-03-01 13:05:00,17.23,17.23,17.21,17.23,24900.0,12.9892,12.9892,12.9742,12.9892,24900.0
2012-03-01 13:10:00,17.23,17.25,17.22,17.25,10900.0,12.9892,13.0043,12.9817,13.0043,10900.0
2012-03-01 13:15:00,17.25,17.25,17.22,17.22,41600.0,13.0043,13.0043,12.9817,12.9817,41600.0
2012-03-01 13:20:00,17.23,17.28,17.23,17.27,42500.0,12.9892,13.0269,12.9892,13.0194,42500.0
2012-03-01 13:25:00,17.27,17.27,17.25,17.26,21700.0,13.0194,13.0194,13.0043,13.0118,21700.0
2012-03-01 13:30:00,17.26,17.27,17.25,17.26,18000.0,13.0118,13.0194,13.0043,13.0118,18000.0
2012-03-01 13:35:00,17.26,17.26,17.25,17.25,5900.0,13.0118,13.0118,13.0043,13.0043,5900.0
2012-03-01 13:40:00,17.26,17.26,17.25,17.26,5300.0,13.0118,13.0118,13.0043,13.0118,5300.0
2012-03-01 13:45:00,17.26,17.29,17.25,17.28,78100.0,13.0118,13.0345,13.0043,13.0269,78100.0
2012-03-01 13:50:00,17.29,17.36,17.28,17.35,51300.0,13.0345,13.0872,13.0269,13.0797,51300.0
2012-03-01 13:55:00,17.36,17.4,17.36,17.4,38600.0,13.0872,13.1174,13.0872,13.1174,38600.0
2012-03-01 14:00:00,17.39,17.39,17.34,17.34,22500.0,13.1099,13.1099,13.0722,13.0722,22500.0
2012-03-01 14:05:00,17.34,17.34,17.31,17.31,15400.0,13.0722,13.0722,13.0495,13.0495,15400.0
2012-03-01 14:10:00,17.32,17.32,17.29,17.31,240200.0,13.0571,13.0571,13.0345,13.0495,240200.0
2012-03-01 14:15:00,17.31,17.32,17.28,17.32,429000.0,13.0495,13.0571,13.0269,13.0571,429000.0
2012-03-01 14:20:00,17.31,17.32,17.28,17.28,28100.0,13.0495,13.0571,13.0269,13.0269,28100.0
2012-03-01 14:25:00,17.28,17.29,17.27,17.27,7500.0,13.0269,13.0345,13.0194,13.0194,7500.0
2012-03-01 14:30:00,17.28,17.28,17.25,17.27,23200.0,13.0269,13.0269,13.0043,13.0194,23200.0
2012-03-01 14:35:00,17.27,17.27,17.25,17.26,12500.0,13.0194,13.0194,13.0043,13.0118,12500.0
2012-03-01 14:40:00,17.25,17.26,17.23,17.25,22700.0,13.0043,13.0118,12.9892,13.0043,22700.0
2012-03-01 14:45:00,17.25,17.26,17.24,17.25,11000.0,13.0043,13.0118,12.9968,13.0043,11000.0
2012-03-01 14:50:00,17.26,17.26,17.24,17.25,127700.0,13.0118,13.0118,12.9968,13.0043,127700.0
2012-03-01 14:55:00,17.26,17.26,17.25,17.26,236800.0,13.0118,13.0118,13.0043,13.0118,236800.0
2012-03-01 15:00:00,17.26,17.27,17.2,17.2,162600.0,13.0118,13.0194,12.9666,12.9666,162600.0
2012-03-01 15:05:00,17.2,17.24,17.2,17.21,58100.0,12.9666,12.9968,12.9666,12.9742,58100.0
2012-03-01 15:10:00,17.22,17.25,17.21,17.21,62400.0,12.9817,13.0043,12.9742,12.9742,62400.0
2012-03-01 15:15:00,17.21,17.23,17.17,17.18,69500.0,12.9742,12.9892,12.944,12.9515,69500.0
2012-03-01 15:20:00,17.18,17.22,17.17,17.21,59600.0,12.9515,12.9817,12.944,12.9742,59600.0
2012-03-01 15:25:00,17.21,17.22,17.19,17.22,28700.0,12.9742,12.9817,12.9591,12.9817,28700.0
2012-03-01 15:30:00,17.22,17.22,17.17,17.18,27500.0,12.9817,12.9817,12.944,12.9515,27500.0
2012-03-01 15:35:00,17.19,17.19,17.16,17.18,42900.0,12.9591,12.9591,12.9365,12.9515,42900.0
2012-03-01 15:40:00,17.18,17.21,17.17,17.2,37500.0,12.9515,12.9742,12.944,12.9666,37500.0
2012-03-01 15:45:00,17.2,17.24,17.2,17.24,53300.0,12.9666,12.9968,12.9666,12.9968,53300.0
2012-03-01 15:50:00,17.24,17.27,17.23,17.26,232600.0,12.9968,13.0194,12.9892,13.0118,232600.0
2012-03-01 15:55:00,17.25,17.26,17.17,17.19,319400.0,13.0043,13.0118,12.944,12.9591,319400.0
2012-03-02 09:30:00,17.28,17.32,17.23,17.28,44700.0,13.0269,13.0571,12.9892,13.0269,44700.0
2012-03-02 09:35:00,17.26,17.3,17.25,17.26,146400.0,13.0118,13.042,13.0043,13.0118,146400.0
2012-03-02 09:40:00,17.26,17.26,17.21,17.24,31500.0,13.0118,13.0118,12.9742,12.9968,31500.0
2012-03-02 09:45:00,17.24,17.26,17.21,17.22,204100.0,12.9968,13.0118,12.9742,12.9817,204100.0
2012-03-02 09:50:00,17.23,17.29,17.21,17.29,83800.0,12.9892,13.0345,12.9742,13.0345,83800.0
2012-03-02 09:55:00,17.29,17.29,17.24,17.26,259200.0,13.0345,13.0345,12.9968,13.0118,259200.0
2012-03-02 10:00:00,17.25,17.28,17.24,17.25,100100.0,13.0043,13.0269,12.9968,13.0043,100100.0
2012-03-02 10:05:00,17.24,17.28,17.24,17.28,121600.0,12.9968,13.0269,12.9968,13.0269,121600.0
2012-03-02 10:10:00,17.27,17.28,17.25,17.27,683200.0,13.0194,13.0269,13.0043,13.0194,683200.0
2012-03-02 10:15:00,17.27,17.28,17.26,17.26,35600.0,13.0194,13.0269,13.0118,13.0118,35600.0
2012-03-02 10:20:00,17.26,17.26,17.25,17.25,23500.0,13.0118,13.0118,13.0043,13.0043,23500.0
2012-03-02 10:25:00,17.25,17.26,17.24,17.24,16400.0,13.0043,13.0118,12.9968,12.9968,16400.0
2012-03-02 10:30:00,17.24,17.28,17.24,17.26,252500.0,12.9968,13.0269,12.9968,13.0118,252500.0
2012-03-02 10:35:00,17.26,17.27,17.26,17.27,17900.0,13.0118,13.0194,13.0118,13.0194,17900.0
2012-03-02 10:40:00,17.27,17.27,17.24,17.26,57400.0,13.0194,13.0194,12.9968,13.0118,57400.0
2012-03-02 10:45:00,17.26,17.27,17.22,17.24,42600.0,13.0118,13.0194,12.9817,12.9968,42600.0
2012-03-02 10:50:00,17.25,17.26,17.23,17.26,51200.0,13.0043,13.0118,12.9892,13.0118,51200.0
2012-03-02 10:55:00,17.25,17.25,17.2,17.2,50200.0,13.0043,13.0043,12.9666,12.9666,50200.0
2012-03-02 11:00:00,17.21,17.22,17.2,17.21,32700.0,12.9742,12.9817,12.9666,12.9742,32700.0
2012-03-02 11:05:00,17.2,17.23,17.2,17.22,66700.0,12.9666,12.9892,12.9666,12.9817,66700.0
2012-03-02 11:10:00,17.23,17.24,17.21,17.22,111500.0,12.9892,12.9968,12.9742,12.9817,111500.0
2012-03-02 11:15:00,17.23,17.23,17.22,17.23,27500.0,12.9892,12.9892,12.9817,12.9892,27500.0
2012-03-02 11:20:00,17.22,17.28,17.22,17.28,20500.0,12.9817,13.0269,12.9817,13.0269,20500.0
2012-03-02 11:25:00,17.28,17.28,17.27,17.27,30500.0,13.0269,13.0269,13.0194,13.0194,30500.0
2012-03-02 11:30:00,17.27,17.28,17.25,17.26,15800.0,13.0194,13.0269,13.0043,13.0118,15800.0
2012-03-02 11:35:00,17.26,17.27,17.25,17.25,265800.0,13.0118,13.0194,13.0043,13.0043,265800.0
2012-03-02 11:40:00,17.25,17.28,17.25,17.28,31600.0,13.0043,13.0269,13.0043,13.0269,31600.0
2012-03-02 11:45:00,17.28,17.29,17.27,17.27,28200.0,13.0269,13.0345,13.0194,13.0194,28200.0
2012-03-02 11:50:00,17.26,17.27,17.23,17.23,16200.0,13.0118,13.0194,12.9892,12.9892,16200.0
2012-03-02 11:55:00,17.24,17.24,17.23,17.24,28300.0,12.9968,12.9968,12.9892,12.9968,28300.0
2012-03-02 12:00:00,17.24,17.28,17.23,17.27,25800.0,12.9968,13.0269,12.9892,13.0194,25800.0
2012-03-02 12:05:00,17.26,17.28,17.26,17.27,18500.0,13.0118,13.0269,13.0118,13.0194,18500.0
2012-03-02 12:10:00,17.27,17.28,17.26,17.26,11300.0,13.0194,13.0269,13.0118,13.0118,11300.0
2012-03-02 12:15:00,17.27,17.27,17.24,17.25,18300.0,13.0194,13.0194,12.9968,13.0043,18300.0
2012-03-02 12:20:00,17.24,17.26,17.24,17.26,14900.0,12.9968,13.0118,12.9968,13.0118,14900.0
2012-03-02 12:25:00,17.25,17.28,17.25,17.27,48400.0,13.0043,13.0269,13.0043,13.0194,48400.0
2012-03-02 12:30:00,17.27,17.28,17.26,17.28,28200.0,13.0194,13.0269,13.0118,13.0269,28200.0
2012-03-02 12:35:00,17.27,17.28,17.26,17.27,15900.0,13.0194,13.0269,13.0118,13.0194,15900.0
2012-03-02 12:40:00,17.27,17.28,17.26,17.27,13500.0,13.0194,13.0269,13.0118,13.0194,13500.0
2012-03-02 12:45:00,17.27,17.28,17.26,17.27,33300.0,13.0194,13.0269,13.0118,13.0194,33300.0
2012-03-02 12:50:00,17.28,17.32,17.26,17.3,146500.0,13.0269,13.0571,13.0118,13.042,146500.0
2012-03-02 12:55:00,17.3,17.34,17.29,17.31,351000.0,13.042,13.0722,13.0345,13.0495,351000.0
2012-03-02 13:00:00,17.3,17.3,17.27,17.29,37900.0,13.042,13.042,13.0194,13.0345,37900.0
2012-03-02 13:05:00,17.29,17.3,17.23,17.28,32100.0,13.0345,13.042,12.9892,13.0269,32100.0
2012-03-02 13:10:00,17.28,17.28,17.24,17.25,42200.0,13.0269,13.0269,12.9968,13.0043,42200.0
2012-03-02 13:15:00,17.26,17.27,17.25,17.27,5100.0,13.0118,13.0194,13.0043,13.0194,5100.0
2012-03-02 13:20:00,17.27,17.27,17.24,17.25,9300.0,13.0194,13.0194,12.9968,13.0043,9300.0
2012-03-02 13:25:00,17.25,17.28,17.25,17.26,16200.0,13.0043,13.0269,13.0043,13.0118,16200.0
2012-03-02 13:30:00,17.26,17.28,17.26,17.27,67700.0,13.0118,13.0269,13.0118,13.0194,67700.0
2012-03-02 13:35:00,17.27,17.27,17.23,17.26,34300.0,13.0194,13.0194,12.9892,13.0118,34300.0
2012-03-02 13:40:00,17.26,17.29,17.26,17.28,16600.0,13.0118,13.0345,13.0118,13.0269,16600.0
2012-03-02 13:45:00,17.27,17.28,17.25,17.28,13500.0,13.0194,13.0269,13.0043,13.0269,13500.0
2012-03-02 13:50:00,17.28,17.28,17.26,17.28,152300.0,13.0269,13.0269,13.0118,13.0269,152300.0
2012-03-02 13:55:00,17.28,17.29,17.26,17.29,55800.0,13.0269,13.0345,13.0118,13.0345,55800.0
2012-03-02 14:00:00,17.29,17.32,17.29,17.31,11600.0,13.0345,13.0571,13.0345,13.0495,11600.0
2012-03-02 14:05:00,17.31,17.35,17.31,17.35,11900.0,13.0495,13.0797,13.0495,13.0797,11900.0
2012-03-02 14:10:00,17.35,17.35,17.32,17.35,111200.0,13.0797,13.0797,13.0571,13.0797,111200.0
2012-03-02 14:15:00,17.35,17.36,17.35,17.36,177100.0,13.0797,13.0872,13.0797,13.0872,177100.0
2012-03-02 14:20:00,17.36,17.38,17.36,17.37,77400.0,13.0872,13.1023,13.0872,13.0948,77400.0
2012-03-02 14:25:00,17.37,17.41,17.37,17.4,255000.0,13.0948,13.1249,13.0948,13.1174,255000.0
2012-03-02 14:30:00,17.41,17.44,17.4,17.42,23600.0,13.1249,13.1475,13.1174,13.1325,23600.0
2012-03-02 14:35:00,17.42,17.46,17.42,17.44,44000.0,13.1325,13.1626,13.1325,13.1475,44000.0
2012-03-02 14:40:00,17.44,17.45,17.43,17.43,209200.0,13.1475,13.1551,13.14,13.14,209200.0
2012-03-02 14:45:00,17.44,17.46,17.4,17.4,69000.0,13.1475,13.1626,13.1174,13.1174,69000.0
2012-03-02 14:50:00,17.41,17.42,17.4,17.42,12900.0,13.1249,13.1325,13.1174,13.1325,12900.0
2012-03-02 14:55:00,17.41,17.42,17.41,17.42,19600.0,13.1249,13.1325,13.1249,13.1325,19600.0
2012-03-02 15:00:00,17.41,17.43,17.41,17.43,21600.0,13.1249,13.14,13.1249,13.14,21600.0
2012-03-02 15:05:00,17.43,17.43,17.37,17.38,77300.0,13.14,13.14,13.0948,13.1023,77300.0
2012-03-02 15:10:00,17.39,17.4,17.39,17.39,369300.0,13.1099,13.1174,13.1099,13.1099,369300.0
2012-03-02 15:15:00,17.39,17.41,17.39,17.41,27300.0,13.1099,13.1249,13.1099,13.1249,27300.0
2012-03-02 15:20:00,17.41,17.43,17.4,17.42,56100.0,13.1249,13.14,13.1174,13.1325,56100.0
2012-03-02 15:25:00,17.41,17.47,17.41,17.47,36200.0,13.1249,13.1702,13.1249,13.1702,36200.0
2012-03-02 15:30:00,17.46,17.5,17.46,17.49,49200.0,13.1626,13.1928,13.1626,13.1852,49200.0
2012-03-02 15:35:00,17.49,17.49,17.4,17.41,63100.0,13.1852,13.1852,13.1174,13.1249,63100.0
2012-03-02 15:40:00,17.41,17.44,17.4,17.42,53800.0,13.1249,13.1475,13.1174,13.1325,53800.0
2012-03-02 15:45:00,17.42,17.42,17.39,17.42,91500.0,13.1325,13.1325,13.1099,13.1325,91500.0
2012-03-02 15:50:00,17.41,17.44,17.38,17.4,117700.0,13.1249,13.1475,13.1023,13.1174,117700.0
2012-03-02 15:55:00,17.39,17.39,17.28,17.29,555400.0,13.1099,13.1099,13.0269,13.0345,555400.0
2012-03-05 09:30:00,17.26,17.31,17.26,17.26,12300.0,13.0118,13.0495,13.0118,13.0118,12300.0
2012-03-05 09:35:00,17.25,17.25,17.13,17.13,19800.0,13.0043,13.0043,12.9138,12.9138,19800.0
2012-03-05 09:40:00,17.13,17.13,17.06,17.11,46800.0,12.9138,12.9138,12.8611,12.8988,46800.0
2012-03-05 09:45:00,17.11,17.14,17.1,17.14,27000.0,12.8988,12.9214,12.8912,12.9214,27000.0
2012-03-05 09:50:00,17.13,17.16,17.13,17.15,9200.0,12.9138,12.9365,12.9138,12.9289,9200.0
2012-03-05 09:55:00,17.15,17.16,17.05,17.08,25600.0,12.9289,12.9365,12.8535,12.8762,25600.0
2012-03-05 10:00:00,17.08,17.11,17.01,17.05,42400.0,12.8762,12.8988,12.8234,12.8535,42400.0
2012-03-05 10:05:00,17.04,17.08,17.04,17.06,77900.0,12.846,12.8762,12.846,12.8611,77900.0
2012-03-05 10:10:00,17.06,17.13,17.06,17.11,108400.0,12.8611,12.9138,12.8611,12.8988,108400.0
2012-03-05 10:15:00,17.11,17.14,17.11,17.13,97300.0,12.8988,12.9214,12.8988,12.9138,97300.0
2012-03-05 10:20:00,17.14,17.14,17.05,17.05,19500.0,12.9214,12.9214,12.8535,12.8535,19500.0
2012-03-05 10:25:00,17.05,17.06,17.04,17.05,26500.0,12.8535,12.8611,12.846,12.8535,26500.0
2012-03-05 10:30:00,17.05,17.07,17.04,17.06,14400.0,12.8535,12.8686,12.846,12.8611,14400.0
2012-03-05 10:35:00,17.07,17.08,17.06,17.08,40300.0,12.8686,12.8762,12.8611,12.8762,40300.0
2012-03-05 10:40:00,17.08,17.09,17.07,17.07,16800.0,12.8762,12.8837,12.8686,12.8686,16800.0
2012-03-05 10:45:00,17.07,17.08,17.07,17.08,7000.0,12.8686,12.8762,12.8686,12.8762,7000.0
2012-03-05 10:50:00,17.08,17.08,17.07,17.07,6100.0,12.8762,12.8762,12.8686,12.8686,6100.0
2012-03-05 10:55:00,17.07,17.08,17.06,17.06,6600.0,12.8686,12.8762,12.8611,12.8611,6600.0
2012-03-05 11:00:00,17.06,17.07,17.06,17.07,4100.0,12.8611,12.8686,12.8611,12.8686,4100.0
2012-03-05 11:05:00,17.07,17.13,17.07,17.1,101300.0,12.8686,12.9138,12.8686,12.8912,101300.0
2012-03-05 11:10:00,17.1,17.12,17.07,17.07,61400.0,12.8912,12.9063,12.8686,12.8686,61400.0
2012-03-05 11:15:00,17.07,17.09,17.06,17.07,28100.0,12.8686,12.8837,12.8611,12.8686,28100.0
2012-03-05 11:20:00,17.07,17.08,17.06,17.07,5800.0,12.8686,12.8762,12.8611,12.8686,5800.0
2012-03-05 11:25:00,17.08,17.1,17.07,17.1,11300.0,12.8762,12.8912,12.8686,12.8912,11300.0
2012-03-05 11:30:00,17.1,17.1,17.09,17.1,2600.0,12.8912,12.8912,12.8837,12.8912,2600.0
2012-03-05 11:35:00,17.1,17.1,17.07,17.07,11700.0,12.8912,12.8912,12.8686,12.8686,11700.0
2012-03-05 11:40:00,17.07,17.09,17.07,17.08,14900.0,12.8686,12.8837,12.8686,12.8762,14900.0
2012-03-05 11:45:00,17.08,17.09,17.06,17.06,15900.0,12.8762,12.8837,12.8611,12.8611,15900.0
2012-03-05 11:50:00,17.07,17.07,17.04,17.05,19300.0,12.8686,12.8686,12.846,12.8535,19300.0
2012-03-05 11:55:00,17.06,17.06,17.05,17.06,10100.0,12.8611,12.8611,12.8535,12.8611,10100.0
2012-03-05 12:00:00,17.06,17.07,17.05,17.06,10600.0,12.8611,12.8686,12.8535,12.8611,10600.0
2012-03-05 12:05:00,17.07,17.11,17.06,17.11,15900.0,12.8686,12.8988,12.8611,12.8988,15900.0
2012-03-05 12:10:00,17.11,17.12,17.1,17.12,7800.0,12.8988,12.9063,12.8912,12.9063,7800.0
2012-03-05 12:15:00,17.11,17.12,17.09,17.09,22300.0,12.8988,12.9063,12.8837,12.8837,22300.0
2012-03-05 12:20:00,17.09,17.1,17.07,17.09,40300.0,12.8837,12.8912,12.8686,12.8837,40300.0
2012-03-05 12:25:00,17.09,17.15,17.09,17.14,15400.0,12.8837,12.9289,12.8837,12.9214,15400.0
2012-03-05 12:30:00,17.15,17.15,17.13,17.14,13500.0,12.9289,12.9289,12.9138,12.9214,13500.0
2012-03-05 12:35:00,17.14,17.14,17.11,17.12,16900.0,12.9214,12.9214,12.8988,12.9063,16900.0
2012-03-05 12:40:00,17.12,17.13,17.12,17.13,56100.0,12.9063,12.9138,12.9063,12.9138,56100.0
2012-03-05 12:45:00,17.13,17.17,17.12,17.16,33000.0,12.9138,12.944,12.9063,12.9365,33000.0
2012-03-05 12:50:00,17.16,17.18,17.13,17.15,93000.0,12.9365,12.9515,12.9138,12.9289,93000.0
2012-03-05 12:55:00,17.15,17.16,17.14,17.15,38300.0,12.9289,12.9365,12.9214,12.9289,38300.0
2012-03-05 13:00:00,17.15,17.16,17.14,17.14,163500.0,12.9289,12.9365,12.9214,12.9214,163500.0
2012-03-05 13:05:00,17.15,17.16,17.1,17.1,39200.0,12.9289,12.9365,12.8912,12.8912,39200.0
2012-03-05 13:10:00,17.1,17.1,17.09,17.1,6600.0,12.8912,12.8912,12.8837,12.8912,6600.0
2012-03-05 13:15:00,17.1,17.12,17.09,17.12,10600.0,12.8912,12.9063,12.8837,12.9063,10600.0
2012-03-05 13:20:00,17.12,17.12,17.11,17.11,3100.0,12.9063,12.9063,12.8988,12.8988,3100.0
2012-03-05 13:25:00,17.11,17.12,17.1,17.11,5800.0,12.8988,12.9063,12.8912,12.8988,5800.0
2012-03-05 13:30:00,17.1,17.11,17.1,17.11,11300.0,12.8912,12.8988,12.8912,12.8988,11300.0
2012-03-05 13:35:00,17.1,17.11,17.09,17.1,34600.0,12.8912,12.8988,12.8837,12.8912,34600.0
2012-03-05 13:40:00,17.1,17.13,17.1,17.13,8000.0,12.8912,12.9138,12.8912,12.9138,8000.0
2012-03-05 13:45:00,17.13,17.15,17.12,17.15,13900.0,12.9138,12.9289,12.9063,12.9289,13900.0
2012-03-05 13:50:00,17.15,17.16,17.14,17.15,22000.0,12.9289,12.9365,12.9214,12.9289,22000.0
2012-03-05 13:55:00,17.16,17.16,17.14,17.15,29000.0,12.9365,12.9365,12.9214,12.9289,29000.0
2012-03-05 14:00:00,17.14,17.15,17.14,17.15,6300.0,12.9214,12.9289,12.9214,12.9289,6300.0
2012-03-05 14:05:00,17.14,17.15,17.14,17.14,17300.0,12.9214,12.9289,12.9214,12.9214,17300.0
2012-03-05 14:10:00,17.14,17.17,17.13,17.13,37000.0,12.9214,12.944,12.9138,12.9138,37000.0
2012-03-05 14:15:00,17.14,17.14,17.11,17.12,23800.0,12.9214,12.9214,12.8988,12.9063,23800.0
2012-03-05 14:20:00,17.12,17.14,17.12,17.14,37100.0,12.9063,12.9214,12.9063,12.9214,37100.0
2012-03-05 14:25:00,17.13,17.17,17.13,17.15,31100.0,12.9138,12.944,12.9138,12.9289,31100.0
2012-03-05 14:30:00,17.15,17.16,17.14,17.15,83100.0,12.9289,12.9365,12.9214,12.9289,83100.0
2012-03-05 14:35:00,17.15,17.16,17.14,17.15,22000.0,12.9289,12.9365,12.9214,12.9289,22000.0
2012-03-05 14:40:00,17.15,17.17,17.15,17.16,25000.0,12.9289,12.944,12.9289,12.9365,25000.0
2012-03-05 14:45:00,17.16,17.17,17.16,17.17,19000.0,12.9365,12.944,12.9365,12.944,19000.0
2012-03-05 14:50:00,17.17,17.18,17.17,17.17,19100.0,12.944,12.9515,12.944,12.944,19100.0
2012-03-05 14:55:00,17.17,17.18,17.17,17.18,77400.0,12.944,12.9515,12.944,12.9515,77400.0
2012-03-05 15:00:00,17.18,17.21,17.17,17.21,36800.0,12.9515,12.9742,12.944,12.9742,36800.0
2012-03-05 15:05:00,17.21,17.21,17.19,17.19,58600.0,12.9742,12.9742,12.9591,12.9591,58600.0
2012-03-05 15:10:00,17.19,17.19,17.16,17.16,28100.0,12.9591,12.9591,12.9365,12.9365,28100.0
2012-03-05 15:15:00,17.16,17.19,17.16,17.18,22300.0,12.9365,12.9591,12.9365,12.9515,22300.0
2012-03-05 15:20:00,17.19,17.21,17.19,17.2,37100.0,12.9591,12.9742,12.9591,12.9666,37100.0
2012-03-05 15:25:00,17.21,17.23,17.19,17.19,36500.0,12.9742,12.9892,12.9591,12.9591,36500.0
2012-03-05 15:30:00,17.19,17.22,17.19,17.22,88500.0,12.9591,12.9817,12.9591,12.9817,88500.0
2012-03-05 15:35:00,17.21,17.26,17.21,17.26,64500.0,12.9742,13.0118,12.9742,13.0118,64500.0
2012-03-05 15:40:00,17.26,17.26,17.23,17.23,71300.0,13.0118,13.0118,12.9892,12.9892,71300.0
2012-03-05 15:45:00,17.24,17.27,17.23,17.25,53100.0,12.9968,13.0194,12.9892,13.0043,53100.0
2012-03-05 15:50:00,17.25,17.25,17.22,17.22,88900.0,13.0043,13.0043,12.9817,12.9817,88900.0
2012-03-05 15:55:00,17.22,17.24,17.19,17.19,103900.0,12.9817,12.9968,12.9591,12.9591,103900.0
2012-03-06 09:30:00,17.0,17.15,17.0,17.04,35400.0,12.8158,12.9289,12.8158,12.846,35400.0
2012-03-06 09:35:00,17.04,17.04,16.88,16.89,67800.0,12.846,12.846,12.7254,12.7329,67800.0
2012-03-06 09:40:00,16.9,16.93,16.89,16.91,43900.0,12.7405,12.7631,12.7329,12.748,43900.0
2012-03-06 09:45:00,16.9,16.97,16.9,16.96,126700.0,12.7405,12.7932,12.7405,12.7857,126700.0
2012-03-06 09:50:00,16.96,16.96,16.93,16.93,46000.0,12.7857,12.7857,12.7631,12.7631,46000.0
2012-03-06 09:55:00,16.94,16.97,16.93,16.96,29900.0,12.7706,12.7932,12.7631,12.7857,29900.0
2012-03-06 10:00:00,16.96,16.98,16.95,16.96,37100.0,12.7857,12.8008,12.7781,12.7857,37100.0
2012-03-06 10:05:00,16.95,16.99,16.94,16.98,28300.0,12.7781,12.8083,12.7706,12.8008,28300.0
2012-03-06 10:10:00,16.98,17.0,16.97,16.98,9600.0,12.8008,12.8158,12.7932,12.8008,9600.0
2012-03-06 10:15:00,16.98,16.98,16.96,16.98,7900.0,12.8008,12.8008,12.7857,12.8008,7900.0
2012-03-06 10:20:00,16.97,16.98,16.93,16.95,11000.0,12.7932,12.8008,12.7631,12.7781,11000.0
2012-03-06 10:25:00,16.95,17.0,16.95,17.0,17200.0,12.7781,12.8158,12.7781,12.8158,17200.0
2012-03-06 10:30:00,17.0,17.03,17.0,17.03,9400.0,12.8158,12.8385,12.8158,12.8385,9400.0
2012-03-06 10:35:00,17.03,17.04,17.0,17.0,19900.0,12.8385,12.846,12.8158,12.8158,19900.0
2012-03-06 10:40:00,17.01,17.04,17.0,17.0,15100.0,12.8234,12.846,12.8158,12.8158,15100.0
2012-03-06 10:45:00,17.0,17.0,16.96,16.96,6700.0,12.8158,12.8158,12.7857,12.7857,6700.0
2012-03-06 10:50:00,16.97,16.97,16.93,16.94,6100.0,12.7932,12.7932,12.7631,12.7706,6100.0
2012-03-06 10:55:00,16.94,16.95,16.92,16.92,9000.0,12.7706,12.7781,12.7555,12.7555,9000.0
2012-03-06 11:00:00,16.93,16.94,16.91,16.93,12300.0,12.7631,12.7706,12.748,12.7631,12300.0
2012-03-06 11:05:00,16.94,16.94,16.9,16.92,21100.0,12.7706,12.7706,12.7405,12.7555,21100.0
2012-03-06 11:10:00,16.92,16.92,16.87,16.88,21500.0,12.7555,12.7555,12.7178,12.7254,21500.0
2012-03-06 11:15:00,16.88,16.89,16.86,16.86,14100.0,12.7254,12.7329,12.7103,12.7103,14100.0
2012-03-06 11:20:00,16.86,16.87,16.85,16.85,10000.0,12.7103,12.7178,12.7028,12.7028,10000.0
2012-03-06 11:25:00,16.85,16.87,16.83,16.85,27400.0,12.7028,12.7178,12.6877,12.7028,27400.0
2012-03-06 11:30:00,16.85,16.85,16.8,16.8,30500.0,12.7028,12.7028,12.6651,12.6651,30500.0
2012-03-06 11:35:00,16.81,16.83,16.78,16.8,45600.0,12.6726,12.6877,12.65,12.6651,45600.0
2012-03-06 11:40:00,16.8,16.81,16.75,16.76,36600.0,12.6651,12.6726,12.6274,12.6349,36600.0
2012-03-06 11:45:00,16.76,16.77,16.74,16.76,30100.0,12.6349,12.6425,12.6198,12.6349,30100.0
2012-03-06 11:50:00,16.75,16.77,16.71,16.71,50600.0,12.6274,12.6425,12.5972,12.5972,50600.0
2012-03-06 11:55:00,16.72,16.73,16.71,16.71,25300.0,12.6048,12.6123,12.5972,12.5972,25300.0
2012-03-06 12:00:00,16.72,16.73,16.71,16.72,55600.0,12.6048,12.6123,12.5972,12.6048,55600.0
2012-03-06 12:05:00,16.72,16.72,16.68,16.71,27100.0,12.6048,12.6048,12.5746,12.5972,27100.0
2012-03-06 12:10:00,16.71,16.72,16.71,16.72,9400.0,12.5972,12.6048,12.5972,12.6048,9400.0
2012-03-06 12:15:00,16.71,16.72,16.68,16.72,20900.0,12.5972,12.6048,12.5746,12.6048,20900.0
2012-03-06 12:20:00,16.71,16.78,16.71,16.77,67400.0,12.5972,12.65,12.5972,12.6425,67400.0
2012-03-06 12:25:00,16.77,16.79,16.77,16.79,5000.0,12.6425,12.6575,12.6425,12.6575,5000.0
2012-03-06 12:30:00,16.79,16.81,16.79,16.81,14900.0,12.6575,12.6726,12.6575,12.6726,14900.0
2012-03-06 12:35:00,16.8,16.81,16.79,16.81,9000.0,12.6651,12.6726,12.6575,12.6726,9000.0
2012-03-06 12:40:00,16.81,16.81,16.75,16.75,31700.0,12.6726,12.6726,12.6274,12.6274,31700.0
2012-03-06 12:45:00,16.76,16.76,16.73,16.73,18400.0,12.6349,12.6349,12.6123,12.6123,18400.0
2012-03-06 12:50:00,16.74,16.78,16.73,16.77,21600.0,12.6198,12.65,12.6123,12.6425,21600.0
2012-03-06 12:55:00,16.78,16.78,16.76,16.77,5400.0,12.65,12.65,12.6349,12.6425,5400.0
2012-03-06 13:00:00,16.77,16.77,16.75,16.77,10700.0,12.6425,12.6425,12.6274,12.6425,10700.0
2012-03-06 13:05:00,16.78,16.78,16.75,16.75,10400.0,12.65,12.65,12.6274,12.6274,10400.0
2012-03-06 13:10:00,16.75,16.75,16.73,16.73,14500.0,12.6274,12.6274,12.6123,12.6123,14500.0
2012-03-06 13:15:00,16.74,16.74,16.71,16.71,59500.0,12.6198,12.6198,12.5972,12.5972,59500.0
2012-03-06 13:20:00,16.73,16.75,16.72,16.75,34900.0,12.6123,12.6274,12.6048,12.6274,34900.0
2012-03-06 13:25:00,16.74,16.75,16.73,16.74,39200.0,12.6198,12.6274,12.6123,12.6198,39200.0
2012-03-06 13:30:00,16.74,16.76,16.73,16.74,16800.0,12.6198,12.6349,12.6123,12.6198,16800.0
2012-03-06 13:35:00,16.75,16.75,16.74,16.75,400.0,12.6274,12.6274,12.6198,12.6274,400.0
2012-03-06 13:40:00,16.75,16.75,16.71,16.73,18100.0,12.6274,12.6274,12.5972,12.6123,18100.0
2012-03-06 13:45:00,16.73,16.76,16.69,16.75,65700.0,12.6123,12.6349,12.5821,12.6274,65700.0
2012-03-06 13:50:00,16.75,16.76,16.74,16.75,43000.0,12.6274,12.6349,12.6198,12.6274,43000.0
2012-03-06 13:55:00,16.75,16.76,16.74,16.76,28200.0,12.6274,12.6349,12.6198,12.6349,28200.0
2012-03-06 14:00:00,16.75,16.76,16.74,16.74,7900.0,12.6274,12.6349,12.6198,12.6198,7900.0
2012-03-06 14:05:00,16.74,16.75,16.74,16.75,4300.0,12.6198,12.6274,12.6198,12.6274,4300.0
2012-03-06 14:10:00,16.75,16.76,16.74,16.76,22900.0,12.6274,12.6349,12.6198,12.6349,22900.0
2012-03-06 14:15:00,16.75,16.75,16.73,16.74,20500.0,12.6274,12.6274,12.6123,12.6198,20500.0
2012-03-06 14:20:00,16.74,16.75,16.73,16.73,21700.0,12.6198,12.6274,12.6123,12.6123,21700.0
2012-03-06 14:25:00,16.73,16.73,16.71,16.72,34700.0,12.6123,12.6123,12.5972,12.6048,34700.0
2012-03-06 14:30:00,16.72,16.73,16.7,16.72,12600.0,12.6048,12.6123,12.5897,12.6048,12600.0
2012-03-06 14:35:00,16.72,16.72,16.66,16.71,69700.0,12.6048,12.6048,12.5595,12.5972,69700.0
2012-03-06 14:40:00,16.7,16.73,16.7,16.71,16100.0,12.5897,12.6123,12.5897,12.5972,16100.0
2012-03-06 14:45:00,16.72,16.75,16.72,16.75,7300.0,12.6048,12.6274,12.6048,12.6274,7300.0
2012-03-06 14:50:00,16.75,16.77,16.75,16.76,7300.0,12.6274,12.6425,12.6274,12.6349,7300.0
2012-03-06 14:55:00,16.76,16.76,16.74,16.74,11700.0,12.6349,12.6349,12.6198,12.6198,11700.0
2012-03-06 15:00:00,16.74,16.75,16.74,16.74,8300.0,12.6198,12.6274,12.6198,12.6198,8300.0
2012-03-06 15:05:00,16.75,16.76,16.73,16.75,27400.0,12.6274,12.6349,12.6123,12.6274,27400.0
2012-03-06 15:10:00,16.75,16.76,16.74,16.75,10500.0,12.6274,12.6349,12.6198,12.6274,10500.0
2012-03-06 15:15:00,16.75,16.75,16.72,16.74,42600.0,12.6274,12.6274,12.6048,12.6198,42600.0
2012-03-06 15:20:00,16.74,16.75,16.72,16.73,10800.0,12.6198,12.6274,12.6048,12.6123,10800.0
2012-03-06 15:25:00,16.73,16.74,16.71,16.72,20300.0,12.6123,12.6198,12.5972,12.6048,20300.0
2012-03-06 15:30:00,16.72,16.73,16.69,16.7,52000.0,12.6048,12.6123,12.5821,12.5897,52000.0
2012-03-06 15:35:00,16.7,16.73,16.7,16.72,31500.0,12.5897,12.6123,12.5897,12.6048,31500.0
2012-03-06 15:40:00,16.73,16.75,16.72,16.74,69800.0,12.6123,12.6274,12.6048,12.6198,69800.0
2012-03-06 15:45:00,16.74,16.74,16.72,16.72,58400.0,12.6198,12.6198,12.6048,12.6048,58400.0
2012-03-06 15:50:00,16.73,16.74,16.71,16.72,80800.0,12.6123,12.6198,12.5972,12.6048,80800.0
2012-03-06 15:55:00,16.71,16.75,16.71,16.72,140700.0,12.5972,12.6274,12.5972,12.6048,140700.0
2012-03-07 09:30:00,16.76,16.76,16.66,16.68,19600.0,12.6349,12.6349,12.5595,12.5746,19600.0
2012-03-07 09:35:00,16.67,16.7,16.65,16.66,11500.0,12.5671,12.5897,12.552,12.5595,11500.0
2012-03-07 09:40:00,16.66,16.66,16.62,16.63,23300.0,12.5595,12.5595,12.5294,12.5369,23300.0
2012-03-07 09:45:00,16.63,16.64,16.56,16.56,23100.0,12.5369,12.5444,12.4841,12.4841,23100.0
2012-03-07 09:50:00,16.56,16.62,16.56,16.59,31200.0,12.4841,12.5294,12.4841,12.5068,31200.0
2012-03-07 09:55:00,16.6,16.62,16.57,16.61,28700.0,12.5143,12.5294,12.4917,12.5218,28700.0
2012-03-07 10:00:00,16.62,16.63,16.61,16.63,6400.0,12.5294,12.5369,12.5218,12.5369,6400.0
2012-03-07 10:05:00,16.63,16.64,16.6,16.61,44200.0,12.5369,12.5444,12.5143,12.5218,44200.0
2012-03-07 10:10:00,16.6,16.62,16.6,16.61,25900.0,12.5143,12.5294,12.5143,12.5218,25900.0
2012-03-07 10:15:00,16.61,16.62,16.59,16.6,32600.0,12.5218,12.5294,12.5068,12.5143,32600.0
2012-03-07 10:20:00,16.61,16.64,16.6,16.63,79900.0,12.5218,12.5444,12.5143,12.5369,79900.0
2012-03-07 10:25:00,16.63,16.63,16.62,16.63,41300.0,12.5369,12.5369,12.5294,12.5369,41300.0
2012-03-07 10:30:00,16.63,16.63,16.62,16.63,21300.0,12.5369,12.5369,12.5294,12.5369,21300.0
2012-03-07 10:35:00,16.63,16.63,16.55,16.57,53100.0,12.5369,12.5369,12.4766,12.4917,53100.0
2012-03-07 10:40:00,16.57,16.6,16.56,16.6,101300.0,12.4917,12.5143,12.4841,12.5143,101300.0
2012-03-07 10:45:00,16.6,16.62,16.6,16.61,29500.0,12.5143,12.5294,12.5143,12.5218,29500.0
2012-03-07 10:50:00,16.61,16.62,16.6,16.62,10300.0,12.5218,12.5294,12.5143,12.5294,10300.0
2012-03-07 10:55:00,16.62,16.62,16.61,16.62,9400.0,12.5294,12.5294,12.5218,12.5294,9400.0
2012-03-07 11:00:00,16.62,16.64,16.61,16.63,32900.0,12.5294,12.5444,12.5218,12.5369,32900.0
2012-03-07 11:05:00,16.64,16.64,16.61,16.64,16300.0,12.5444,12.5444,12.5218,12.5444,16300.0
2012-03-07 11:10:00,16.64,16.67,16.63,16.66,31700.0,12.5444,12.5671,12.5369,12.5595,31700.0
2012-03-07 11:15:00,16.66,16.71,16.66,16.71,22500.0,12.5595,12.5972,12.5595,12.5972,22500.0
2012-03-07 11:20:00,16.7,16.72,16.68,16.68,15700.0,12.5897,12.6048,12.5746,12.5746,15700.0
2012-03-07 11:25:00,16.69,16.71,16.66,16.68,48900.0,12.5821,12.5972,12.5595,12.5746,48900.0
2012-03-07 11:30:00,16.68,16.68,16.61,16.62,240700.0,12.5746,12.5746,12.5218,12.5294,240700.0
2012-03-07 11:35:00,16.62,16.67,16.62,16.67,53500.0,12.5294,12.5671,12.5294,12.5671,53500.0
2012-03-07 11:40:00,16.67,16.69,16.67,16.69,8700.0,12.5671,12.5821,12.5671,12.5821,8700.0
2012-03-07 11:45:00,16.69,16.69,16.68,16.69,35300.0,12.5821,12.5821,12.5746,12.5821,35300.0
2012-03-07 11:50:00,16.69,16.73,16.69,16.73,25600.0,12.5821,12.6123,12.5821,12.6123,25600.0
2012-03-07 11:55:00,16.73,16.78,16.73,16.78,35500.0,12.6123,12.65,12.6123,12.65,35500.0
2012-03-07 12:00:00,16.78,16.78,16.76,16.76,31300.0,12.65,12.65,12.6349,12.6349,31300.0
2012-03-07 12:05:00,16.77,16.77,16.76,16.76,8200.0,12.6425,12.6425,12.6349,12.6349,8200.0
2012-03-07 12:10:00,16.76,16.77,16.72,16.73,43200.0,12.6349,12.6425,12.6048,12.6123,43200.0
2012-03-07 12:15:00,16.74,16.74,16.72,16.74,6300.0,12.6198,12.6198,12.6048,12.6198,6300.0
2012-03-07 12:20:00,16.74,16.75,16.74,16.75,3000.0,12.6198,12.6274,12.6198,12.6274,3000.0
2012-03-07 12:25:00,16.75,16.75,16.74,16.74,2900.0,12.6274,12.6274,12.6198,12.6198,2900.0
2012-03-07 12:30:00,16.75,16.75,16.69,16.69,25900.0,12.6274,12.6274,12.5821,12.5821,25900.0
2012-03-07 12:35:00,16.7,16.71,16.68,16.69,73300.0,12.5897,12.5972,12.5746,12.5821,73300.0
2012-03-07 12:40:00,16.68,16.69,16.68,16.68,21400.0,12.5746,12.5821,12.5746,12.5746,21400.0
2012-03-07 12:45:00,16.68,16.69,16.65,16.66,17900.0,12.5746,12.5821,12.552,12.5595,17900.0
2012-03-07 12:50:00,16.66,16.67,16.65,16.66,51200.0,12.5595,12.5671,12.552,12.5595,51200.0
2012-03-07 12:55:00,16.66,16.68,16.66,16.68,11600.0,12.5595,12.5746,12.5595,12.5746,11600.0
2012-03-07 13:00:00,16.68,16.69,16.67,16.68,34700.0,12.5746,12.5821,12.5671,12.5746,34700.0
2012-03-07 13:05:00,16.68,16.68,16.66,16.68,38600.0,12.5746,12.5746,12.5595,12.5746,38600.0
2012-03-07 13:10:00,16.69,16.69,16.64,16.65,90500.0,12.5821,12.5821,12.5444,12.552,90500.0
2012-03-07 13:15:00,16.66,16.67,16.65,16.66,12800.0,12.5595,12.5671,12.552,12.5595,12800.0
2012-03-07 13:20:00,16.66,16.66,16.64,16.65,6400.0,12.5595,12.5595,12.5444,12.552,6400.0
2012-03-07 13:25:00,16.65,16.65,16.64,16.64,1600.0,12.552,12.552,12.5444,12.5444,1600.0
2012-03-07 13:30:00,16.65,16.68,16.64,16.68,12600.0,12.552,12.5746,12.5444,12.5746,12600.0
2012-03-07 13:35:00,16.68,16.68,16.64,16.64,12500.0,12.5746,12.5746,12.5444,12.5444,12500.0
2012-03-07 13:40:00,16.64,16.64,16.6,16.61,13800.0,12.5444,12.5444,12.5143,12.5218,13800.0
2012-03-07 13:45:00,16.61,16.62,16.59,16.59,6000.0,12.5218,12.5294,12.5068,12.5068,6000.0
2012-03-07 13:50:00,16.6,16.6,16.59,16.59,2100.0,12.5143,12.5143,12.5068,12.5068,2100.0
2012-03-07 13:55:00,16.59,16.61,16.59,16.59,11600.0,12.5068,12.5218,12.5068,12.5068,11600.0
2012-03-07 14:00:00,16.6,16.64,16.59,16.61,19300.0,12.5143,12.5444,12.5068,12.5218,19300.0
2012-03-07 14:05:00,16.62,16.63,16.61,16.61,15200.0,12.5294,12.5369,12.5218,12.5218,15200.0
2012-03-07 14:10:00,16.62,16.62,16.61,16.62,3300.0,12.5294,12.5294,12.5218,12.5294,3300.0
2012-03-07 14:15:00,16.62,16.63,16.61,16.62,14900.0,12.5294,12.5369,12.5218,12.5294,14900.0
2012-03-07 14:20:00,16.61,16.62,16.61,16.62,6700.0,12.5218,12.5294,12.5218,12.5294,6700.0
2012-03-07 14:25:00,16.62,16.64,16.61,16.63,16700.0,12.5294,12.5444,12.5218,12.5369,16700.0
2012-03-07 14:30:00,16.64,16.65,16.61,16.65,101200.0,12.5444,12.552,12.5218,12.552,101200.0
2012-03-07 14:35:00,16.65,16.65,16.62,16.64,9100.0,12.552,12.552,12.5294,12.5444,9100.0
2012-03-07 14:40:00,16.64,16.65,16.63,16.64,15400.0,12.5444,12.552,12.5369,12.5444,15400.0
2012-03-07 14:45:00,16.64,16.65,16.64,16.65,7600.0,12.5444,12.552,12.5444,12.552,7600.0
2012-03-07 14:50:00,16.65,16.67,16.64,16.65,27000.0,12.552,12.5671,12.5444,12.552,27000.0
2012-03-07 14:55:00,16.65,16.65,16.62,16.62,29300.0,12.552,12.552,12.5294,12.5294,29300.0
2012-03-07 15:00:00,16.63,16.64,16.62,16.62,14800.0,12.5369,12.5444,12.5294,12.5294,14800.0
2012-03-07 15:05:00,16.63,16.63,16.6,16.62,24300.0,12.5369,12.5369,12.5143,12.5294,24300.0
2012-03-07 15:10:00,16.62,16.64,16.6,16.6,217600.0,12.5294,12.5444,12.5143,12.5143,217600.0
2012-03-07 15:15:00,16.61,16.62,16.58,16.62,225400.0,12.5218,12.5294,12.4992,12.5294,225400.0
2012-03-07 15:20:00,16.61,16.63,16.6,16.61,20100.0,12.5218,12.5369,12.5143,12.5218,20100.0
2012-03-07 15:25:00,16.6,16.61,16.6,16.61,23100.0,12.5143,12.5218,12.5143,12.5218,23100.0
2012-03-07 15:30:00,16.6,16.66,16.6,16.66,310800.0,12.5143,12.5595,12.5143,12.5595,310800.0
2012-03-07 15:35:00,16.65,16.66,16.64,16.64,30100.0,12.552,12.5595,12.5444,12.5444,30100.0
2012-03-07 15:40:00,16.65,16.65,16.64,16.64,12800.0,12.552,12.552,12.5444,12.5444,12800.0
2012-03-07 15:45:00,16.64,16.66,16.62,16.63,53800.0,12.5444,12.5595,12.5294,12.5369,53800.0
2012-03-07 15:50:00,16.63,16.65,16.61,16.64,108700.0,12.5369,12.552,12.5218,12.5444,108700.0
2012-03-07 15:55:00,16.64,16.64,16.61,16.62,110900.0,12.5444,12.5444,12.5218,12.5294,110900.0
2012-03-08 09:30:00,16.77,16.79,16.66,16.78,30400.0,12.6425,12.6575,12.5595,12.65,30400.0
2012-03-08 09:35:00,16.77,16.77,16.65,16.65,31800.0,12.6425,12.6425,12.552,12.552,31800.0
2012-03-08 09:40:00,16.65,16.81,16.65,16.81,31500.0,12.552,12.6726,12.552,12.6726,31500.0
2012-03-08 09:45:00,16.81,16.84,16.75,16.75,28900.0,12.6726,12.6952,12.6274,12.6274,28900.0
2012-03-08 09:50:00,16.76,16.76,16.7,16.71,104000.0,12.6349,12.6349,12.5897,12.5972,104000.0
2012-03-08 09:55:00,16.71,16.72,16.68,16.69,15200.0,12.5972,12.6048,12.5746,12.5821,15200.0
2012-03-08 10:00:00,16.69,16.71,16.65,16.66,16900.0,12.5821,12.5972,12.552,12.5595,16900.0
2012-03-08 10:05:00,16.66,16.66,16.61,16.63,14200.0,12.5595,12.5595,12.5218,12.5369,14200.0
2012-03-08 10:10:00,16.63,16.64,16.6,16.62,13900.0,12.5369,12.5444,12.5143,12.5294,13900.0
2012-03-08 10:15:00,16.62,16.64,16.61,16.64,10700.0,12.5294,12.5444,12.5218,12.5444,10700.0
2012-03-08 10:20:00,16.64,16.64,16.61,16.61,11300.0,12.5444,12.5444,12.5218,12.5218,11300.0
2012-03-08 10:25:00,16.62,16.62,16.6,16.6,16400.0,12.5294,12.5294,12.5143,12.5143,16400.0
2012-03-08 10:30:00,16.61,16.66,16.61,16.66,15300.0,12.5218,12.5595,12.5218,12.5595,15300.0
2012-03-08 10:35:00,16.65,16.65,16.63,16.63,12200.0,12.552,12.552,12.5369,12.5369,12200.0
2012-03-08 10:40:00,16.63,16.65,16.62,16.65,9100.0,12.5369,12.552,12.5294,12.552,9100.0
2012-03-08 10:45:00,16.65,16.66,16.63,16.63,13300.0,12.552,12.5595,12.5369,12.5369,13300.0
2012-03-08 10:50:00,16.64,16.64,16.63,16.64,5700.0,12.5444,12.5444,12.5369,12.5444,5700.0
2012-03-08 10:55:00,16.64,16.67,16.62,16.64,55600.0,12.5444,12.5671,12.5294,12.5444,55600.0
2012-03-08 11:00:00,16.64,16.67,16.62,16.66,35900.0,12.5444,12.5671,12.5294,12.5595,35900.0
2012-03-08 11:05:00,16.66,16.67,16.65,16.66,9000.0,12.5595,12.5671,12.552,12.5595,9000.0
2012-03-08 11:10:00,16.67,16.7,16.66,16.67,27300.0,12.5671,12.5897,12.5595,12.5671,27300.0
2012-03-08 11:15:00,16.68,16.68,16.65,16.67,15600.0,12.5746,12.5746,12.552,12.5671,15600.0
2012-03-08 11:20:00,16.66,16.67,16.65,16.66,14500.0,12.5595,12.5671,12.552,12.5595,14500.0
2012-03-08 11:25:00,16.65,16.66,16.62,16.63,16700.0,12.552,12.5595,12.5294,12.5369,16700.0
2012-03-08 11:30:00,16.63,16.66,16.61,16.66,24600.0,12.5369,12.5595,12.5218,12.5595,24600.0
2012-03-08 11:35:00,16.66,16.66,16.65,16.66,7900.0,12.5595,12.5595,12.552,12.5595,7900.0
2012-03-08 11:40:00,16.66,16.67,16.65,16.67,55100.0,12.5595,12.5671,12.552,12.5671,55100.0
2012-03-08 11:45:00,16.67,16.7,16.67,16.7,6600.0,12.5671,12.5897,12.5671,12.5897,6600.0
2012-03-08 11:50:00,16.7,16.73,16.7,16.73,14100.0,12.5897,12.6123,12.5897,12.6123,14100.0
2012-03-08 11:55:00,16.73,16.73,16.72,16.73,15200.0,12.6123,12.6123,12.6048,12.6123,15200.0
2012-03-08 12:00:00,16.73,16.73,16.7,16.71,77500.0,12.6123,12.6123,12.5897,12.5972,77500.0
2012-03-08 12:05:00,16.71,16.74,16.71,16.73,38700.0,12.5972,12.6198,12.5972,12.6123,38700.0
2012-03-08 12:10:00,16.74,16.75,16.73,16.75,34300.0,12.6198,12.6274,12.6123,12.6274,34300.0
2012-03-08 12:15:00,16.75,16.76,16.74,16.75,47600.0,12.6274,12.6349,12.6198,12.6274,47600.0
2012-03-08 12:20:00,16.75,16.76,16.74,16.76,49400.0,12.6274,12.6349,12.6198,12.6349,49400.0
2012-03-08 12:25:00,16.76,16.77,16.75,16.77,13200.0,12.6349,12.6425,12.6274,12.6425,13200.0
2012-03-08 12:30:00,16.77,16.8,16.76,16.8,9000.0,12.6425,12.6651,12.6349,12.6651,9000.0
2012-03-08 12:35:00,16.8,16.82,16.8,16.82,22200.0,12.6651,12.6801,12.6651,12.6801,22200.0
2012-03-08 12:40:00,16.81,16.82,16.8,16.8,10500.0,12.6726,12.6801,12.6651,12.6651,10500.0
2012-03-08 12:45:00,16.81,16.82,16.8,16.82,6100.0,12.6726,12.6801,12.6651,12.6801,6100.0
2012-03-08 12:50:00,16.81,16.83,16.8,16.8,37900.0,12.6726,12.6877,12.6651,12.6651,37900.0
2012-03-08 12:55:00,16.8,16.81,16.79,16.81,8200.0,12.6651,12.6726,12.6575,12.6726,8200.0
2012-03-08 13:00:00,16.81,16.82,16.79,16.8,71400.0,12.6726,12.6801,12.6575,12.6651,71400.0
2012-03-08 13:05:00,16.79,16.81,16.78,16.8,32100.0,12.6575,12.6726,12.65,12.6651,32100.0
2012-03-08 13:10:00,16.8,16.8,16.79,16.79,24000.0,12.6651,12.6651,12.6575,12.6575,24000.0
2012-03-08 13:15:00,16.79,16.8,16.79,16.8,7200.0,12.6575,12.6651,12.6575,12.6651,7200.0
2012-03-08 13:20:00,16.8,16.8,16.78,16.8,23300.0,12.6651,12.6651,12.65,12.6651,23300.0
2012-03-08 13:25:00,16.79,16.8,16.77,16.78,10400.0,12.6575,12.6651,12.6425,12.65,10400.0
2012-03-08 13:30:00,16.78,16.79,16.77,16.78,10100.0,12.65,12.6575,12.6425,12.65,10100.0
2012-03-08 13:35:00,16.77,16.78,16.76,16.76,10100.0,12.6425,12.65,12.6349,12.6349,10100.0
2012-03-08 13:40:00,16.76,16.78,16.76,16.76,9800.0,12.6349,12.65,12.6349,12.6349,9800.0
2012-03-08 13:45:00,16.76,16.76,16.74,16.75,5100.0,12.6349,12.6349,12.6198,12.6274,5100.0
2012-03-08 13:50:00,16.75,16.76,16.75,16.76,5000.0,12.6274,12.6349,12.6274,12.6349,5000.0
2012-03-08 13:55:00,16.75,16.76,16.74,16.76,11700.0,12.6274,12.6349,12.6198,12.6349,11700.0
2012-03-08 14:00:00,16.76,16.78,16.76,16.76,13800.0,12.6349,12.65,12.6349,12.6349,13800.0
2012-03-08 14:05:00,16.77,16.77,16.75,16.77,10000.0,12.6425,12.6425,12.6274,12.6425,10000.0
2012-03-08 14:10:00,16.77,16.77,16.73,16.74,17400.0,12.6425,12.6425,12.6123,12.6198,17400.0
2012-03-08 14:15:00,16.74,16.76,16.74,16.76,7200.0,12.6198,12.6349,12.6198,12.6349,7200.0
2012-03-08 14:20:00,16.76,16.76,16.75,16.75,6200.0,12.6349,12.6349,12.6274,12.6274,6200.0
2012-03-08 14:25:00,16.76,16.76,16.73,16.73,25400.0,12.6349,12.6349,12.6123,12.6123,25400.0
2012-03-08 14:30:00,16.73,16.75,16.73,16.75,6700.0,12.6123,12.6274,12.6123,12.6274,6700.0
2012-03-08 14:35:00,16.75,16.75,16.72,16.75,14800.0,12.6274,12.6274,12.6048,12.6274,14800.0
2012-03-08 14:40:00,16.75,16.76,16.74,16.74,34200.0,12.6274,12.6349,12.6198,12.6198,34200.0
2012-03-08 14:45:00,16.74,16.76,16.74,16.75,19500.0,12.6198,12.6349,12.6198,12.6274,19500.0
2012-03-08 14:50:00,16.75,16.76,16.74,16.76,35600.0,12.6274,12.6349,12.6198,12.6349,35600.0
2012-03-08 14:55:00,16.76,16.8,16.76,16.8,103400.0,12.6349,12.6651,12.6349,12.6651,103400.0
2012-03-08 15:00:00,16.8,16.81,16.79,16.8,24300.0,12.6651,12.6726,12.6575,12.6651,24300.0
2012-03-08 15:05:00,16.8,16.82,16.8,16.82,40200.0,12.6651,12.6801,12.6651,12.6801,40200.0
2012-03-08 15:10:00,16.82,16.85,16.82,16.85,39100.0,12.6801,12.7028,12.6801,12.7028,39100.0
2012-03-08 15:15:00,16.85,16.86,16.83,16.83,13700.0,12.7028,12.7103,12.6877,12.6877,13700.0
2012-03-08 15:20:00,16.84,16.84,16.82,16.82,19900.0,12.6952,12.6952,12.6801,12.6801,19900.0
2012-03-08 15:25:00,16.82,16.83,16.79,16.79,33000.0,12.6801,12.6877,12.6575,12.6575,33000.0
2012-03-08 15:30:00,16.8,16.8,16.78,16.78,63600.0,12.6651,12.6651,12.65,12.65,63600.0
2012-03-08 15:35:00,16.78,16.78,16.74,16.74,59500.0,12.65,12.65,12.6198,12.6198,59500.0
2012-03-08 15:40:00,16.74,16.75,16.72,16.73,40100.0,12.6198,12.6274,12.6048,12.6123,40100.0
2012-03-08 15:45:00,16.72,16.72,16.7,16.7,63000.0,12.6048,12.6048,12.5897,12.5897,63000.0
2012-03-08 15:50:00,16.71,16.71,16.69,16.71,77100.0,12.5972,12.5972,12.5821,12.5972,77100.0
2012-03-08 15:55:00,16.71,16.71,16.67,16.71,181100.0,12.5972,12.5972,12.5671,12.5972,181100.0
2012-03-09 09:30:00,16.81,16.81,16.72,16.72,10800.0,12.6726,12.6726,12.6048,12.6048,10800.0
2012-03-09 09:35:00,16.7,16.75,16.69,16.74,6200.0,12.5897,12.6274,12.5821,12.6198,6200.0
2012-03-09 09:40:00,16.74,16.74,16.66,16.71,16200.0,12.6198,12.6198,12.5595,12.5972,16200.0
2012-03-09 09:45:00,16.71,16.76,16.69,16.74,141200.0,12.5972,12.6349,12.5821,12.6198,141200.0
2012-03-09 09:50:00,16.75,16.75,16.69,16.7,26000.0,12.6274,12.6274,12.5821,12.5897,26000.0
2012-03-09 09:55:00,16.7,16.75,16.69,16.71,40000.0,12.5897,12.6274,12.5821,12.5972,40000.0
2012-03-09 10:00:00,16.71,16.75,16.7,16.74,31400.0,12.5972,12.6274,12.5897,12.6198,31400.0
2012-03-09 10:05:00,16.73,16.74,16.7,16.71,69900.0,12.6123,12.6198,12.5897,12.5972,69900.0
2012-03-09 10:10:00,16.72,16.73,16.7,16.72,24800.0,12.6048,12.6123,12.5897,12.6048,24800.0
2012-03-09 10:15:00,16.71,16.79,16.71,16.78,17500.0,12.5972,12.6575,12.5972,12.65,17500.0
2012-03-09 10:20:00,16.79,16.81,16.78,16.8,6300.0,12.6575,12.6726,12.65,12.6651,6300.0
2012-03-09 10:25:00,16.8,16.82,16.8,16.8,18200.0,12.6651,12.6801,12.6651,12.6651,18200.0
2012-03-09 10:30:00,16.82,16.83,16.81,16.82,11100.0,12.6801,12.6877,12.6726,12.6801,11100.0
2012-03-09 10:35:00,16.83,16.86,16.82,16.86,14300.0,12.6877,12.7103,12.6801,12.7103,14300.0
2012-03-09 10:40:00,16.86,16.87,16.84,16.84,24400.0,12.7103,12.7178,12.6952,12.6952,24400.0
2012-03-09 10:45:00,16.84,16.86,16.82,16.82,17400.0,12.6952,12.7103,12.6801,12.6801,17400.0
2012-03-09 10:50:00,16.82,16.83,16.81,16.82,63100.0,12.6801,12.6877,12.6726,12.6801,63100.0
2012-03-09 10:55:00,16.82,16.85,16.82,16.82,30700.0,12.6801,12.7028,12.6801,12.6801,30700.0
2012-03-09 11:00:00,16.83,16.85,16.82,16.82,25700.0,12.6877,12.7028,12.6801,12.6801,25700.0
2012-03-09 11:05:00,16.82,16.85,16.81,16.82,37600.0,12.6801,12.7028,12.6726,12.6801,37600.0
2012-03-09 11:10:00,16.82,16.82,16.81,16.81,12900.0,12.6801,12.6801,12.6726,12.6726,12900.0
2012-03-09 11:15:00,16.82,16.82,16.8,16.81,9800.0,12.6801,12.6801,12.6651,12.6726,9800.0
2012-03-09 11:20:00,16.81,16.81,16.8,16.8,2700.0,12.6726,12.6726,12.6651,12.6651,2700.0
2012-03-09 11:25:00,16.81,16.81,16.79,16.79,19200.0,12.6726,12.6726,12.6575,12.6575,19200.0
2012-03-09 11:30:00,16.8,16.8,16.79,16.79,3400.0,12.6651,12.6651,12.6575,12.6575,3400.0
2012-03-09 11:35:00,16.8,16.81,16.79,16.81,10300.0,12.6651,12.6726,12.6575,12.6726,10300.0
2012-03-09 11:40:00,16.8,16.81,16.78,16.78,9600.0,12.6651,12.6726,12.65,12.65,9600.0
2012-03-09 11:45:00,16.78,16.79,16.78,16.78,3300.0,12.65,12.6575,12.65,12.65,3300.0
2012-03-09 11:50:00,16.78,16.79,16.78,16.78,7200.0,12.65,12.6575,12.65,12.65,7200.0
2012-03-09 11:55:00,16.79,16.8,16.78,16.8,15200.0,12.6575,12.6651,12.65,12.6651,15200.0
2012-03-09 12:00:00,16.8,16.8,16.79,16.79,3300.0,12.6651,12.6651,12.6575,12.6575,3300.0
2012-03-09 12:05:00,16.8,16.8,16.76,16.77,17000.0,12.6651,12.6651,12.6349,12.6425,17000.0
2012-03-09 12:10:00,16.78,16.78,16.77,16.78,4300.0,12.65,12.65,12.6425,12.65,4300.0
2012-03-09 12:15:00,16.77,16.78,16.77,16.78,4500.0,12.6425,12.65,12.6425,12.65,4500.0
2012-03-09 12:20:00,16.77,16.78,16.77,16.77,5700.0,12.6425,12.65,12.6425,12.6425,5700.0
2012-03-09 12:25:00,16.77,16.78,16.76,16.76,28700.0,12.6425,12.65,12.6349,12.6349,28700.0
2012-03-09 12:30:00,16.77,16.77,16.74,16.74,9000.0,12.6425,12.6425,12.6198,12.6198,9000.0
2012-03-09 12:35:00,16.74,16.76,16.73,16.76,21800.0,12.6198,12.6349,12.6123,12.6349,21800.0
2012-03-09 12:40:00,16.75,16.76,16.74,16.74,5500.0,12.6274,12.6349,12.6198,12.6198,5500.0
2012-03-09 12:45:00,16.74,16.75,16.72,16.72,12800.0,12.6198,12.6274,12.6048,12.6048,12800.0
2012-03-09 12:50:00,16.73,16.73,16.7,16.72,17800.0,12.6123,12.6123,12.5897,12.6048,17800.0
2012-03-09 12:55:00,16.72,16.72,16.7,16.7,5200.0,12.6048,12.6048,12.5897,12.5897,5200.0
2012-03-09 13:00:00,16.71,16.71,16.7,16.7,7300.0,12.5972,12.5972,12.5897,12.5897,7300.0
2012-03-09 13:05:00,16.7,16.71,16.69,16.69,12800.0,12.5897,12.5972,12.5821,12.5821,12800.0
2012-03-09 13:10:00,16.7,16.7,16.68,16.68,8000.0,12.5897,12.5897,12.5746,12.5746,8000.0
2012-03-09 13:15:00,16.69,16.69,16.68,16.69,6600.0,12.5821,12.5821,12.5746,12.5821,6600.0
2012-03-09 13:20:00,16.69,16.69,16.66,16.66,12900.0,12.5821,12.5821,12.5595,12.5595,12900.0
2012-03-09 13:25:00,16.67,16.69,16.65,16.67,27600.0,12.5671,12.5821,12.552,12.5671,27600.0
2012-03-09 13:30:00,16.68,16.69,16.65,16.66,37600.0,12.5746,12.5821,12.552,12.5595,37600.0
2012-03-09 13:35:00,16.67,16.68,16.66,16.66,8200.0,12.5671,12.5746,12.5595,12.5595,8200.0
2012-03-09 13:40:00,16.67,16.67,16.66,16.66,2300.0,12.5671,12.5671,12.5595,12.5595,2300.0
2012-03-09 13:45:00,16.66,16.67,16.64,16.66,26100.0,12.5595,12.5671,12.5444,12.5595,26100.0
2012-03-09 13:50:00,16.66,16.67,16.64,16.64,87800.0,12.5595,12.5671,12.5444,12.5444,87800.0
2012-03-09 13:55:00,16.65,16.69,16.64,16.69,104900.0,12.552,12.5821,12.5444,12.5821,104900.0
2012-03-09 14:00:00,16.69,16.71,16.68,16.7,22900.0,12.5821,12.5972,12.5746,12.5897,22900.0
2012-03-09 14:05:00,16.71,16.72,16.7,16.71,28200.0,12.5972,12.6048,12.5897,12.5972,28200.0
2012-03-09 14:10:00,16.71,16.76,16.71,16.75,49700.0,12.5972,12.6349,12.5972,12.6274,49700.0
2012-03-09 14:15:00,16.75,16.76,16.74,16.75,34600.0,12.6274,12.6349,12.6198,12.6274,34600.0
2012-03-09 14:20:00,16.75,16.76,16.74,16.76,97200.0,12.6274,12.6349,12.6198,12.6349,97200.0
2012-03-09 14:25:00,16.76,16.77,16.75,16.77,60300.0,12.6349,12.6425,12.6274,12.6425,60300.0
2012-03-09 14:30:00,16.77,16.77,16.76,16.76,134400.0,12.6425,12.6425,12.6349,12.6349,134400.0
2012-03-09 14:35:00,16.76,16.77,16.76,16.76,11800.0,12.6349,12.6425,12.6349,12.6349,11800.0
2012-03-09 14:40:00,16.76,16.78,16.76,16.78,28300.0,12.6349,12.65,12.6349,12.65,28300.0
2012-03-09 14:45:00,16.78,16.79,16.77,16.79,42100.0,12.65,12.6575,12.6425,12.6575,42100.0
2012-03-09 14:50:00,16.78,16.79,16.77,16.78,56300.0,12.65,12.6575,12.6425,12.65,56300.0
2012-03-09 14:55:00,16.78,16.79,16.75,16.77,45300.0,12.65,12.6575,12.6274,12.6425,45300.0
2012-03-09 15:00:00,16.78,16.8,16.77,16.79,27400.0,12.65,12.6651,12.6425,12.6575,27400.0
2012-03-09 15:05:00,16.78,16.79,16.78,16.79,8200.0,12.65,12.6575,12.65,12.6575,8200.0
2012-03-09 15:10:00,16.78,16.79,16.78,16.78,6200.0,12.65,12.6575,12.65,12.65,6200.0
2012-03-09 15:15:00,16.78,16.79,16.75,16.76,41500.0,12.65,12.6575,12.6274,12.6349,41500.0
2012-03-09 15:20:00,16.75,16.75,16.74,16.74,14900.0,12.6274,12.6274,12.6198,12.6198,14900.0
2012-03-09 15:25:00,16.75,16.76,16.71,16.72,54100.0,12.6274,12.6349,12.5972,12.6048,54100.0
2012-03-09 15:30:00,16.71,16.72,16.7,16.7,27900.0,12.5972,12.6048,12.5897,12.5897,27900.0
2012-03-09 15:35:00,16.71,16.75,16.7,16.75,51400.0,12.5972,12.6274,12.5897,12.6274,51400.0
2012-03-09 15:40:00,16.75,16.75,16.72,16.72,25400.0,12.6274,12.6274,12.6048,12.6048,25400.0
2012-03-09 15:45:00,16.73,16.73,16.72,16.72,15500.0,12.6123,12.6123,12.6048,12.6048,15500.0
2012-03-09 15:50:00,16.72,16.73,16.7,16.7,35600.0,12.6048,12.6123,12.5897,12.5897,35600.0
2012-03-09 15:55:00,16.71,16.74,16.7,16.73,122500.0,12.5972,12.6198,12.5897,12.6123,122500.0
2012-03-12 09:30:00,16.74,16.81,16.73,16.76,16800.0,12.6198,12.6726,12.6123,12.6349,16800.0
2012-03-12 09:35:00,16.75,16.76,16.72,16.76,5800.0,12.6274,12.6349,12.6048,12.6349,5800.0
2012-03-12 09:40:00,16.75,16.82,16.75,16.81,37800.0,12.6274,12.6801,12.6274,12.6726,37800.0
2012-03-12 09:45:00,16.81,16.83,16.8,16.8,28400.0,12.6726,12.6877,12.6651,12.6651,28400.0
2012-03-12 09:50:00,16.82,16.82,16.76,16.8,14500.0,12.6801,12.6801,12.6349,12.6651,14500.0
2012-03-12 09:55:00,16.8,16.8,16.75,16.79,19700.0,12.6651,12.6651,12.6274,12.6575,19700.0
2012-03-12 10:00:00,16.78,16.79,16.73,16.73,26100.0,12.65,12.6575,12.6123,12.6123,26100.0
2012-03-12 10:05:00,16.72,16.75,16.71,16.75,20600.0,12.6048,12.6274,12.5972,12.6274,20600.0
2012-03-12 10:10:00,16.74,16.75,16.69,16.71,21400.0,12.6198,12.6274,12.5821,12.5972,21400.0
2012-03-12 10:15:00,16.72,16.73,16.7,16.73,19700.0,12.6048,12.6123,12.5897,12.6123,19700.0
2012-03-12 10:20:00,16.73,16.73,16.68,16.68,22300.0,12.6123,12.6123,12.5746,12.5746,22300.0
2012-03-12 10:25:00,16.68,16.68,16.63,16.63,20100.0,12.5746,12.5746,12.5369,12.5369,20100.0
2012-03-12 10:30:00,16.63,16.64,16.59,16.6,46900.0,12.5369,12.5444,12.5068,12.5143,46900.0
2012-03-12 10:35:00,16.6,16.6,16.57,16.57,12700.0,12.5143,12.5143,12.4917,12.4917,12700.0
2012-03-12 10:40:00,16.57,16.6,16.56,16.59,32100.0,12.4917,12.5143,12.4841,12.5068,32100.0
2012-03-12 10:45:00,16.59,16.6,16.57,16.57,20400.0,12.5068,12.5143,12.4917,12.4917,20400.0
2012-03-12 10:50:00,16.58,16.61,16.58,16.6,28100.0,12.4992,12.5218,12.4992,12.5143,28100.0
2012-03-12 10:55:00,16.6,16.62,16.58,16.6,82800.0,12.5143,12.5294,12.4992,12.5143,82800.0
2012-03-12 11:00:00,16.61,16.62,16.6,16.61,11800.0,12.5218,12.5294,12.5143,12.5218,11800.0
2012-03-12 11:05:00,16.6,16.63,16.6,16.61,26400.0,12.5143,12.5369,12.5143,12.5218,26400.0
2012-03-12 11:10:00,16.61,16.65,16.6,16.64,13200.0,12.5218,12.552,12.5143,12.5444,13200.0
2012-03-12 11:15:00,16.64,16.7,16.64,16.67,18600.0,12.5444,12.5897,12.5444,12.5671,18600.0
2012-03-12 11:20:00,16.68,16.71,16.66,16.69,20800.0,12.5746,12.5972,12.5595,12.5821,20800.0
2012-03-12 11:25:00,16.7,16.71,16.69,16.71,10800.0,12.5897,12.5972,12.5821,12.5972,10800.0
2012-03-12 11:30:00,16.71,16.72,16.69,16.71,20400.0,12.5972,12.6048,12.5821,12.5972,20400.0
2012-03-12 11:35:00,16.72,16.72,16.69,16.71,11100.0,12.6048,12.6048,12.5821,12.5972,11100.0
2012-03-12 11:40:00,16.71,16.72,16.66,16.69,25300.0,12.5972,12.6048,12.5595,12.5821,25300.0
2012-03-12 11:45:00,16.7,16.72,16.7,16.7,9000.0,12.5897,12.6048,12.5897,12.5897,9000.0
2012-03-12 11:50:00,16.7,16.71,16.67,16.68,15400.0,12.5897,12.5972,12.5671,12.5746,15400.0
2012-03-12 11:55:00,16.68,16.69,16.66,16.66,4300.0,12.5746,12.5821,12.5595,12.5595,4300.0
2012-03-12 12:00:00,16.67,16.69,16.66,16.68,43300.0,12.5671,12.5821,12.5595,12.5746,43300.0
2012-03-12 12:05:00,16.66,16.68,16.65,16.68,17900.0,12.5595,12.5746,12.552,12.5746,17900.0
2012-03-12 12:10:00,16.68,16.71,16.67,16.71,8600.0,12.5746,12.5972,12.5671,12.5972,8600.0
2012-03-12 12:15:00,16.7,16.71,16.68,16.69,5000.0,12.5897,12.5972,12.5746,12.5821,5000.0
2012-03-12 12:20:00,16.68,16.69,16.68,16.68,2100.0,12.5746,12.5821,12.5746,12.5746,2100.0
2012-03-12 12:25:00,16.68,16.69,16.64,16.65,11700.0,12.5746,12.5821,12.5444,12.552,11700.0
2012-03-12 12:30:00,16.65,16.66,16.64,16.64,9900.0,12.552,12.5595,12.5444,12.5444,9900.0
2012-03-12 12:35:00,16.65,16.65,16.6,16.62,16200.0,12.552,12.552,12.5143,12.5294,16200.0
2012-03-12 12:40:00,16.61,16.61,16.6,16.6,5300.0,12.5218,12.5218,12.5143,12.5143,5300.0
2012-03-12 12:45:00,16.6,16.61,16.6,16.61,3800.0,12.5143,12.5218,12.5143,12.5218,3800.0
2012-03-12 12:50:00,16.6,16.61,16.56,16.57,14500.0,12.5143,12.5218,12.4841,12.4917,14500.0
2012-03-12 12:55:00,16.57,16.58,16.55,16.55,17100.0,12.4917,12.4992,12.4766,12.4766,17100.0
2012-03-12 13:00:00,16.55,16.56,16.54,16.55,9200.0,12.4766,12.4841,12.4691,12.4766,9200.0
2012-03-12 13:05:00,16.56,16.56,16.55,16.56,6100.0,12.4841,12.4841,12.4766,12.4841,6100.0
2012-03-12 13:10:00,16.56,16.57,16.55,16.55,19100.0,12.4841,12.4917,12.4766,12.4766,19100.0
2012-03-12 13:15:00,16.56,16.58,16.55,16.58,21400.0,12.4841,12.4992,12.4766,12.4992,21400.0
2012-03-12 13:20:00,16.57,16.59,16.56,16.59,24700.0,12.4917,12.5068,12.4841,12.5068,24700.0
2012-03-12 13:25:00,16.59,16.59,16.58,16.58,14100.0,12.5068,12.5068,12.4992,12.4992,14100.0
2012-03-12 13:30:00,16.59,16.59,16.58,16.59,5700.0,12.5068,12.5068,12.4992,12.5068,5700.0
2012-03-12 13:35:00,16.59,16.61,16.59,16.61,31500.0,12.5068,12.5218,12.5068,12.5218,31500.0
2012-03-12 13:40:00,16.6,16.61,16.6,16.61,3600.0,12.5143,12.5218,12.5143,12.5218,3600.0
2012-03-12 13:45:00,16.6,16.61,16.58,16.59,22200.0,12.5143,12.5218,12.4992,12.5068,22200.0
2012-03-12 13:50:00,16.59,16.59,16.58,16.58,3600.0,12.5068,12.5068,12.4992,12.4992,3600.0
2012-03-12 13:55:00,16.58,16.59,16.55,16.55,23500.0,12.4992,12.5068,12.4766,12.4766,23500.0
2012-03-12 14:00:00,16.56,16.56,16.53,16.54,24900.0,12.4841,12.4841,12.4615,12.4691,24900.0
2012-03-12 14:05:00,16.54,16.54,16.51,16.53,27700.0,12.4691,12.4691,12.4464,12.4615,27700.0
2012-03-12 14:10:00,16.54,16.55,16.53,16.54,15000.0,12.4691,12.4766,12.4615,12.4691,15000.0
2012-03-12 14:15:00,16.55,16.55,16.53,16.54,16700.0,12.4766,12.4766,12.4615,12.4691,16700.0
2012-03-12 14:20:00,16.54,16.54,16.53,16.53,5500.0,12.4691,12.4691,12.4615,12.4615,5500.0
2012-03-12 14:25:00,16.53,16.54,16.5,16.51,64700.0,12.4615,12.4691,12.4389,12.4464,64700.0
2012-03-12 14:30:00,16.51,16.52,16.5,16.51,14100.0,12.4464,12.454,12.4389,12.4464,14100.0
2012-03-12 14:35:00,16.51,16.51,16.5,16.51,14500.0,12.4464,12.4464,12.4389,12.4464,14500.0
2012-03-12 14:40:00,16.5,16.51,16.48,16.49,38800.0,12.4389,12.4464,12.4238,12.4314,38800.0
2012-03-12 14:45:00,16.48,16.49,16.48,16.49,10500.0,12.4238,12.4314,12.4238,12.4314,10500.0
2012-03-12 14:50:00,16.48,16.49,16.48,16.48,9800.0,12.4238,12.4314,12.4238,12.4238,9800.0
2012-03-12 14:55:00,16.48,16.49,16.47,16.49,35200.0,12.4238,12.4314,12.4163,12.4314,35200.0
2012-03-12 15:00:00,16.49,16.5,16.49,16.5,13200.0,12.4314,12.4389,12.4314,12.4389,13200.0
2012-03-12 15:05:00,16.5,16.5,16.47,16.48,45500.0,12.4389,12.4389,12.4163,12.4238,45500.0
2012-03-12 15:10:00,16.48,16.5,16.47,16.5,47500.0,12.4238,12.4389,12.4163,12.4389,47500.0
2012-03-12 15:15:00,16.5,16.51,16.49,16.51,24600.0,12.4389,12.4464,12.4314,12.4464,24600.0
2012-03-12 15:20:00,16.51,16.52,16.5,16.51,62900.0,12.4464,12.454,12.4389,12.4464,62900.0
2012-03-12 15:25:00,16.51,16.51,16.49,16.5,30900.0,12.4464,12.4464,12.4314,12.4389,30900.0
2012-03-12 15:30:00,16.49,16.49,16.48,16.48,18600.0,12.4314,12.4314,12.4238,12.4238,18600.0
2012-03-12 15:35:00,16.49,16.49,16.44,16.44,59800.0,12.4314,12.4314,12.3937,12.3937,59800.0
2012-03-12 15:40:00,16.45,16.45,16.44,16.44,24000.0,12.4012,12.4012,12.3937,12.3937,24000.0
2012-03-12 15:45:00,16.44,16.51,16.42,16.5,160400.0,12.3937,12.4464,12.3786,12.4389,160400.0
2012-03-12 15:50:00,16.49,16.5,16.49,16.5,51600.0,12.4314,12.4389,12.4314,12.4389,51600.0
2012-03-12 15:55:00,16.5,16.51,16.48,16.48,173100.0,12.4389,12.4464,12.4238,12.4238,173100.0
2012-03-13 09:30:00,16.53,16.57,16.46,16.48,37400.0,12.4615,12.4917,12.4088,12.4238,37400.0
2012-03-13 09:35:00,16.49,16.57,16.48,16.57,17600.0,12.4314,12.4917,12.4238,12.4917,17600.0
2012-03-13 09:40:00,16.55,16.57,16.54,16.56,15000.0,12.4766,12.4917,12.4691,12.4841,15000.0
2012-03-13 09:45:00,16.55,16.55,16.48,16.48,21900.0,12.4766,12.4766,12.4238,12.4238,21900.0
2012-03-13 09:50:00,16.48,16.51,16.47,16.5,22200.0,12.4238,12.4464,12.4163,12.4389,22200.0
2012-03-13 09:55:00,16.49,16.54,16.48,16.53,16900.0,12.4314,12.4691,12.4238,12.4615,16900.0
2012-03-13 10:00:00,16.53,16.56,16.51,16.55,26700.0,12.4615,12.4841,12.4464,12.4766,26700.0
2012-03-13 10:05:00,16.55,16.56,16.53,16.54,40400.0,12.4766,12.4841,12.4615,12.4691,40400.0
2012-03-13 10:10:00,16.54,16.56,16.54,16.56,32900.0,12.4691,12.4841,12.4691,12.4841,32900.0
2012-03-13 10:15:00,16.55,16.56,16.54,16.55,31000.0,12.4766,12.4841,12.4691,12.4766,31000.0
2012-03-13 10:20:00,16.55,16.55,16.55,16.55,16900.0,12.4766,12.4766,12.4766,12.4766,16900.0
2012-03-13 10:25:00,16.55,16.56,16.55,16.55,6500.0,12.4766,12.4841,12.4766,12.4766,6500.0
2012-03-13 10:30:00,16.55,16.6,16.55,16.6,22900.0,12.4766,12.5143,12.4766,12.5143,22900.0
2012-03-13 10:35:00,16.6,16.65,16.6,16.65,17500.0,12.5143,12.552,12.5143,12.552,17500.0
2012-03-13 10:40:00,16.65,16.65,16.6,16.61,26400.0,12.552,12.552,12.5143,12.5218,26400.0
2012-03-13 10:45:00,16.6,16.61,16.57,16.57,11600.0,12.5143,12.5218,12.4917,12.4917,11600.0
2012-03-13 10:50:00,16.57,16.59,16.56,16.57,24500.0,12.4917,12.5068,12.4841,12.4917,24500.0
2012-03-13 10:55:00,16.57,16.57,16.54,16.57,56700.0,12.4917,12.4917,12.4691,12.4917,56700.0
2012-03-13 11:00:00,16.56,16.59,16.55,16.58,74400.0,12.4841,12.5068,12.4766,12.4992,74400.0
2012-03-13 11:05:00,16.58,16.58,16.56,16.58,17700.0,12.4992,12.4992,12.4841,12.4992,17700.0
2012-03-13 11:10:00,16.58,16.59,16.57,16.59,16400.0,12.4992,12.5068,12.4917,12.5068,16400.0
2012-03-13 11:15:00,16.59,16.59,16.55,16.55,37500.0,12.5068,12.5068,12.4766,12.4766,37500.0
2012-03-13 11:20:00,16.56,16.59,16.55,16.59,21300.0,12.4841,12.5068,12.4766,12.5068,21300.0
2012-03-13 11:25:00,16.59,16.59,16.57,16.58,49700.0,12.5068,12.5068,12.4917,12.4992,49700.0
2012-03-13 11:30:00,16.58,16.59,16.57,16.59,44100.0,12.4992,12.5068,12.4917,12.5068,44100.0
2012-03-13 11:35:00,16.58,16.59,16.57,16.59,37700.0,12.4992,12.5068,12.4917,12.5068,37700.0
2012-03-13 11:40:00,16.59,16.59,16.56,16.58,30500.0,12.5068,12.5068,12.4841,12.4992,30500.0
2012-03-13 11:45:00,16.59,16.59,16.56,16.56,20600.0,12.5068,12.5068,12.4841,12.4841,20600.0
2012-03-13 11:50:00,16.56,16.57,16.55,16.56,13000.0,12.4841,12.4917,12.4766,12.4841,13000.0
2012-03-13 11:55:00,16.55,16.55,16.54,16.54,17500.0,12.4766,12.4766,12.4691,12.4691,17500.0
2012-03-13 12:00:00,16.54,16.57,16.53,16.57,20500.0,12.4691,12.4917,12.4615,12.4917,20500.0
2012-03-13 12:05:00,16.57,16.58,16.56,16.57,70500.0,12.4917,12.4992,12.4841,12.4917,70500.0
2012-03-13 12:10:00,16.57,16.58,16.56,16.57,81800.0,12.4917,12.4992,12.4841,12.4917,81800.0
2012-03-13 12:15:00,16.57,16.58,16.56,16.56,32800.0,12.4917,12.4992,12.4841,12.4841,32800.0
2012-03-13 12:20:00,16.57,16.57,16.56,16.57,7300.0,12.4917,12.4917,12.4841,12.4917,7300.0
2012-03-13 12:25:00,16.56,16.57,16.56,16.56,5300.0,12.4841,12.4917,12.4841,12.4841,5300.0
2012-03-13 12:30:00,16.57,16.59,16.55,16.59,26200.0,12.4917,12.5068,12.4766,12.5068,26200.0
2012-03-13 12:35:00,16.58,16.58,16.56,16.56,6700.0,12.4992,12.4992,12.4841,12.4841,6700.0
2012-03-13 12:40:00,16.57,16.57,16.56,16.56,3300.0,12.4917,12.4917,12.4841,12.4841,3300.0
2012-03-13 12:45:00,16.56,16.57,16.56,16.57,17100.0,12.4841,12.4917,12.4841,12.4917,17100.0
2012-03-13 12:50:00,16.58,16.59,16.57,16.58,41900.0,12.4992,12.5068,12.4917,12.4992,41900.0
2012-03-13 12:55:00,16.58,16.59,16.56,16.56,14700.0,12.4992,12.5068,12.4841,12.4841,14700.0
2012-03-13 13:00:00,16.56,16.57,16.56,16.57,42600.0,12.4841,12.4917,12.4841,12.4917,42600.0
2012-03-13 13:05:00,16.57,16.58,16.57,16.57,52900.0,12.4917,12.4992,12.4917,12.4917,52900.0
2012-03-13 13:10:00,16.57,16.58,16.57,16.57,68300.0,12.4917,12.4992,12.4917,12.4917,68300.0
2012-03-13 13:15:00,16.57,16.57,16.56,16.56,46900.0,12.4917,12.4917,12.4841,12.4841,46900.0
2012-03-13 13:20:00,16.57,16.57,16.56,16.56,5400.0,12.4917,12.4917,12.4841,12.4841,5400.0
2012-03-13 13:25:00,16.57,16.57,16.55,16.56,10000.0,12.4917,12.4917,12.4766,12.4841,10000.0
2012-03-13 13:30:00,16.55,16.56,16.54,16.54,9500.0,12.4766,12.4841,12.4691,12.4691,9500.0
2012-03-13 13:35:00,16.55,16.55,16.5,16.5,20300.0,12.4766,12.4766,12.4389,12.4389,20300.0
2012-03-13 13:40:00,16.5,16.51,16.5,16.51,5500.0,12.4389,12.4464,12.4389,12.4464,5500.0
2012-03-13 13:45:00,16.51,16.54,16.51,16.53,38700.0,12.4464,12.4691,12.4464,12.4615,38700.0
2012-03-13 13:50:00,16.53,16.53,16.52,16.52,4100.0,12.4615,12.4615,12.454,12.454,4100.0
2012-03-13 13:55:00,16.52,16.53,16.5,16.5,11500.0,12.454,12.4615,12.4389,12.4389,11500.0
2012-03-13 14:00:00,16.51,16.51,16.5,16.5,7200.0,12.4464,12.4464,12.4389,12.4389,7200.0
2012-03-13 14:05:00,16.5,16.51,16.48,16.48,21700.0,12.4389,12.4464,12.4238,12.4238,21700.0
2012-03-13 14:10:00,16.49,16.51,16.48,16.51,18600.0,12.4314,12.4464,12.4238,12.4464,18600.0
2012-03-13 14:15:00,16.51,16.51,16.45,16.51,37100.0,12.4464,12.4464,12.4012,12.4464,37100.0
2012-03-13 14:20:00,16.5,16.53,16.5,16.5,42200.0,12.4389,12.4615,12.4389,12.4389,42200.0
2012-03-13 14:25:00,16.5,16.51,16.48,16.51,38400.0,12.4389,12.4464,12.4238,12.4464,38400.0
2012-03-13 14:30:00,16.5,16.54,16.49,16.5,36900.0,12.4389,12.4691,12.4314,12.4389,36900.0
2012-03-13 14:35:00,16.5,16.56,16.49,16.55,54500.0,12.4389,12.4841,12.4314,12.4766,54500.0
2012-03-13 14:40:00,16.55,16.58,16.54,16.56,94400.0,12.4766,12.4992,12.4691,12.4841,94400.0
2012-03-13 14:45:00,16.55,16.55,16.54,16.55,15700.0,12.4766,12.4766,12.4691,12.4766,15700.0
2012-03-13 14:50:00,16.54,16.55,16.52,16.54,45500.0,12.4691,12.4766,12.454,12.4691,45500.0
2012-03-13 14:55:00,16.53,16.56,16.53,16.55,16800.0,12.4615,12.4841,12.4615,12.4766,16800.0
2012-03-13 15:00:00,16.56,16.59,16.54,16.59,54200.0,12.4841,12.5068,12.4691,12.5068,54200.0
2012-03-13 15:05:00,16.59,16.67,16.59,16.67,71100.0,12.5068,12.5671,12.5068,12.5671,71100.0
2012-03-13 15:10:00,16.66,16.69,16.63,16.67,79200.0,12.5595,12.5821,12.5369,12.5671,79200.0
2012-03-13 15:15:00,16.68,16.69,16.63,16.64,42900.0,12.5746,12.5821,12.5369,12.5444,42900.0
2012-03-13 15:20:00,16.63,16.65,16.62,16.64,49500.0,12.5369,12.552,12.5294,12.5444,49500.0
2012-03-13 15:25:00,16.64,16.65,16.6,16.6,31600.0,12.5444,12.552,12.5143,12.5143,31600.0
2012-03-13 15:30:00,16.61,16.65,16.6,16.63,41000.0,12.5218,12.552,12.5143,12.5369,41000.0
2012-03-13 15:35:00,16.64,16.64,16.62,16.64,39300.0,12.5444,12.5444,12.5294,12.5444,39300.0
2012-03-13 15:40:00,16.64,16.68,16.64,16.65,87300.0,12.5444,12.5746,12.5444,12.552,87300.0
2012-03-13 15:45:00,16.66,16.69,16.65,16.69,175500.0,12.5595,12.5821,12.552,12.5821,175500.0
2012-03-13 15:50:00,16.69,16.73,16.68,16.73,286300.0,12.5821,12.6123,12.5746,12.6123,286300.0
2012-03-13 15:55:00,16.73,16.73,16.67,16.72,373200.0,12.6123,12.6123,12.5671,12.6048,373200.0
2012-03-14 09:30:00,16.73,16.85,16.73,16.83,28200.0,12.6123,12.7028,12.6123,12.6877,28200.0
2012-03-14 09:35:00,16.81,16.83,16.78,16.81,18000.0,12.6726,12.6877,12.65,12.6726,18000.0
2012-03-14 09:40:00,16.82,16.9,16.81,16.88,32300.0,12.6801,12.7405,12.6726,12.7254,32300.0
2012-03-14 09:45:00,16.87,16.87,16.78,16.81,16400.0,12.7178,12.7178,12.65,12.6726,16400.0
2012-03-14 09:50:00,16.82,16.84,16.78,16.84,13700.0,12.6801,12.6952,12.65,12.6952,13700.0
2012-03-14 09:55:00,16.84,16.88,16.84,16.87,9900.0,12.6952,12.7254,12.6952,12.7178,9900.0
2012-03-14 10:00:00,16.86,16.87,16.76,16.79,23200.0,12.7103,12.7178,12.6349,12.6575,23200.0
2012-03-14 10:05:00,16.78,16.79,16.76,16.79,13100.0,12.65,12.6575,12.6349,12.6575,13100.0
2012-03-14 10:10:00,16.78,16.8,16.71,16.71,12900.0,12.65,12.6651,12.5972,12.5972,12900.0
2012-03-14 10:15:00,16.71,16.74,16.7,16.74,11400.0,12.5972,12.6198,12.5897,12.6198,11400.0
2012-03-14 10:20:00,16.74,16.75,16.73,16.75,4700.0,12.6198,12.6274,12.6123,12.6274,4700.0
2012-03-14 10:25:00,16.74,16.76,16.74,16.75,15100.0,12.6198,12.6349,12.6198,12.6274,15100.0
2012-03-14 10:30:00,16.75,16.79,16.75,16.77,189000.0,12.6274,12.6575,12.6274,12.6425,189000.0
2012-03-14 10:35:00,16.76,16.82,16.76,16.82,31500.0,12.6349,12.6801,12.6349,12.6801,31500.0
2012-03-14 10:40:00,16.82,16.82,16.8,16.8,14400.0,12.6801,12.6801,12.6651,12.6651,14400.0
2012-03-14 10:45:00,16.8,16.87,16.79,16.87,39200.0,12.6651,12.7178,12.6575,12.7178,39200.0
2012-03-14 10:50:00,16.86,16.88,16.85,16.87,27100.0,12.7103,12.7254,12.7028,12.7178,27100.0
2012-03-14 10:55:00,16.87,16.87,16.83,16.83,26400.0,12.7178,12.7178,12.6877,12.6877,26400.0
2012-03-14 11:00:00,16.83,16.85,16.82,16.82,23300.0,12.6877,12.7028,12.6801,12.6801,23300.0
2012-03-14 11:05:00,16.82,16.83,16.81,16.81,18200.0,12.6801,12.6877,12.6726,12.6726,18200.0
2012-03-14 11:10:00,16.82,16.84,16.81,16.82,24100.0,12.6801,12.6952,12.6726,12.6801,24100.0
2012-03-14 11:15:00,16.82,16.82,16.8,16.81,13700.0,12.6801,12.6801,12.6651,12.6726,13700.0
2012-03-14 11:20:00,16.81,16.82,16.8,16.8,29900.0,12.6726,12.6801,12.6651,12.6651,29900.0
2012-03-14 11:25:00,16.8,16.83,16.8,16.83,13200.0,12.6651,12.6877,12.6651,12.6877,13200.0
2012-03-14 11:30:00,16.82,16.83,16.78,16.78,71000.0,12.6801,12.6877,12.65,12.65,71000.0
2012-03-14 11:35:00,16.79,16.81,16.75,16.81,39900.0,12.6575,12.6726,12.6274,12.6726,39900.0
2012-03-14 11:40:00,16.8,16.82,16.78,16.79,19600.0,12.6651,12.6801,12.65,12.6575,19600.0
2012-03-14 11:45:00,16.79,16.79,16.78,16.79,3700.0,12.6575,12.6575,12.65,12.6575,3700.0
2012-03-14 11:50:00,16.79,16.8,16.79,16.8,8800.0,12.6575,12.6651,12.6575,12.6651,8800.0
2012-03-14 11:55:00,16.79,16.8,16.79,16.79,6500.0,12.6575,12.6651,12.6575,12.6575,6500.0
2012-03-14 12:00:00,16.79,16.81,16.77,16.77,25700.0,12.6575,12.6726,12.6425,12.6425,25700.0
2012-03-14 12:05:00,16.77,16.78,16.75,16.76,15000.0,12.6425,12.65,12.6274,12.6349,15000.0
2012-03-14 12:10:00,16.76,16.76,16.75,16.76,3200.0,12.6349,12.6349,12.6274,12.6349,3200.0
2012-03-14 12:15:00,16.75,16.77,16.75,16.77,12800.0,12.6274,12.6425,12.6274,12.6425,12800.0
2012-03-14 12:20:00,16.77,16.78,16.64,16.66,224000.0,12.6425,12.65,12.5444,12.5595,224000.0
2012-03-14 12:25:00,16.66,16.67,16.64,16.65,13600.0,12.5595,12.5671,12.5444,12.552,13600.0
2012-03-14 12:30:00,16.65,16.68,16.65,16.67,7500.0,12.552,12.5746,12.552,12.5671,7500.0
2012-03-14 12:35:00,16.68,16.69,16.67,16.69,3900.0,12.5746,12.5821,12.5671,12.5821,3900.0
2012-03-14 12:40:00,16.68,16.69,16.68,16.69,4100.0,12.5746,12.5821,12.5746,12.5821,4100.0
2012-03-14 12:45:00,16.69,16.7,16.68,16.7,6500.0,12.5821,12.5897,12.5746,12.5897,6500.0
2012-03-14 12:50:00,16.7,16.72,16.7,16.72,7600.0,12.5897,12.6048,12.5897,12.6048,7600.0
2012-03-14 12:55:00,16.71,16.73,16.71,16.72,24200.0,12.5972,12.6123,12.5972,12.6048,24200.0
2012-03-14 13:00:00,16.71,16.72,16.69,16.7,12300.0,12.5972,12.6048,12.5821,12.5897,12300.0
2012-03-14 13:05:00,16.69,16.7,16.69,16.7,9700.0,12.5821,12.5897,12.5821,12.5897,9700.0
2012-03-14 13:10:00,16.71,16.72,16.71,16.72,11700.0,12.5972,12.6048,12.5972,12.6048,11700.0
2012-03-14 13:15:00,16.71,16.73,16.71,16.72,12700.0,12.5972,12.6123,12.5972,12.6048,12700.0
2012-03-14 13:20:00,16.72,16.75,16.69,16.72,243200.0,12.6048,12.6274,12.5821,12.6048,243200.0
2012-03-14 13:25:00,16.72,16.75,16.71,16.75,127000.0,12.6048,12.6274,12.5972,12.6274,127000.0
2012-03-14 13:30:00,16.75,16.77,16.74,16.76,153800.0,12.6274,12.6425,12.6198,12.6349,153800.0
2012-03-14 13:35:00,16.77,16.77,16.74,16.74,16000.0,12.6425,12.6425,12.6198,12.6198,16000.0
2012-03-14 13:40:00,16.75,16.75,16.73,16.74,7100.0,12.6274,12.6274,12.6123,12.6198,7100.0
2012-03-14 13:45:00,16.73,16.75,16.71,16.73,28200.0,12.6123,12.6274,12.5972,12.6123,28200.0
2012-03-14 13:50:00,16.73,16.73,16.7,16.7,75500.0,12.6123,12.6123,12.5897,12.5897,75500.0
2012-03-14 13:55:00,16.7,16.7,16.67,16.67,10000.0,12.5897,12.5897,12.5671,12.5671,10000.0
2012-03-14 14:00:00,16.67,16.68,16.67,16.67,10900.0,12.5671,12.5746,12.5671,12.5671,10900.0
2012-03-14 14:05:00,16.68,16.71,16.68,16.71,35400.0,12.5746,12.5972,12.5746,12.5972,35400.0
2012-03-14 14:10:00,16.71,16.71,16.69,16.7,36600.0,12.5972,12.5972,12.5821,12.5897,36600.0
2012-03-14 14:15:00,16.7,16.71,16.7,16.7,15200.0,12.5897,12.5972,12.5897,12.5897,15200.0
2012-03-14 14:20:00,16.7,16.72,16.7,16.72,23000.0,12.5897,12.6048,12.5897,12.6048,23000.0
2012-03-14 14:25:00,16.72,16.76,16.72,16.75,25000.0,12.6048,12.6349,12.6048,12.6274,25000.0
2012-03-14 14:30:00,16.76,16.76,16.73,16.75,153400.0,12.6349,12.6349,12.6123,12.6274,153400.0
2012-03-14 14:35:00,16.75,16.76,16.74,16.76,32500.0,12.6274,12.6349,12.6198,12.6349,32500.0
2012-03-14 14:40:00,16.75,16.75,16.71,16.71,21600.0,12.6274,12.6274,12.5972,12.5972,21600.0
2012-03-14 14:45:00,16.71,16.71,16.68,16.68,33400.0,12.5972,12.5972,12.5746,12.5746,33400.0
2012-03-14 14:50:00,16.68,16.7,16.68,16.7,38000.0,12.5746,12.5897,12.5746,12.5897,38000.0
2012-03-14 14:55:00,16.69,16.7,16.67,16.68,14100.0,12.5821,12.5897,12.5671,12.5746,14100.0
2012-03-14 15:00:00,16.68,16.69,16.63,16.63,26700.0,12.5746,12.5821,12.5369,12.5369,26700.0
2012-03-14 15:05:00,16.63,16.64,16.6,16.6,25400.0,12.5369,12.5444,12.5143,12.5143,25400.0
2012-03-14 15:10:00,16.61,16.61,16.58,16.58,19900.0,12.5218,12.5218,12.4992,12.4992,19900.0
2012-03-14 15:15:00,16.59,16.59,16.55,16.55,24200.0,12.5068,12.5068,12.4766,12.4766,24200.0
2012-03-14 15:20:00,16.55,16.57,16.54,16.57,30200.0,12.4766,12.4917,12.4691,12.4917,30200.0
2012-03-14 15:25:00,16.58,16.6,16.56,16.59,31800.0,12.4992,12.5143,12.4841,12.5068,31800.0
2012-03-14 15:30:00,16.59,16.61,16.57,16.59,46000.0,12.5068,12.5218,12.4917,12.5068,46000.0
2012-03-14 15:35:00,16.58,16.6,16.58,16.6,13100.0,12.4992,12.5143,12.4992,12.5143,13100.0
2012-03-14 15:40:00,16.6,16.6,16.59,16.59,16200.0,12.5143,12.5143,12.5068,12.5068,16200.0
2012-03-14 15:45:00,16.59,16.6,16.57,16.59,44700.0,12.5068,12.5143,12.4917,12.5068,44700.0
2012-03-14 15:50:00,16.59,16.59,16.58,16.59,30000.0,12.5068,12.5068,12.4992,12.5068,30000.0
2012-03-14 15:55:00,16.59,16.62,16.58,16.62,192600.0,12.5068,12.5294,12.4992,12.5294,192600.0
2012-03-15 09:30:00,16.59,16.63,16.57,16.62,12300.0,12.5068,12.5369,12.4917,12.5294,12300.0
2012-03-15 09:35:00,16.61,16.61,16.52,16.52,10500.0,12.5218,12.5218,12.454,12.454,10500.0
2012-03-15 09:40:00,16.53,16.53,16.46,16.47,14000.0,12.4615,12.4615,12.4088,12.4163,14000.0
2012-03-15 09:45:00,16.47,16.47,16.41,16.43,12500.0,12.4163,12.4163,12.3711,12.3861,12500.0
2012-03-15 09:50:00,16.43,16.48,16.43,16.48,10000.0,12.3861,12.4238,12.3861,12.4238,10000.0
2012-03-15 09:55:00,16.48,16.49,16.44,16.44,18500.0,12.4238,12.4314,12.3937,12.3937,18500.0
2012-03-15 10:00:00,16.43,16.46,16.36,16.37,62400.0,12.3861,12.4088,12.3334,12.3409,62400.0
2012-03-15 10:05:00,16.37,16.45,16.37,16.45,37800.0,12.3409,12.4012,12.3409,12.4012,37800.0
2012-03-15 10:10:00,16.45,16.45,16.43,16.44,21500.0,12.4012,12.4012,12.3861,12.3937,21500.0
2012-03-15 10:15:00,16.44,16.45,16.43,16.44,22000.0,12.3937,12.4012,12.3861,12.3937,22000.0
2012-03-15 10:20:00,16.43,16.45,16.43,16.44,22000.0,12.3861,12.4012,12.3861,12.3937,22000.0
2012-03-15 10:25:00,16.45,16.45,16.42,16.42,11500.0,12.4012,12.4012,12.3786,12.3786,11500.0
2012-03-15 10:30:00,16.43,16.46,16.41,16.44,67300.0,12.3861,12.4088,12.3711,12.3937,67300.0
2012-03-15 10:35:00,16.44,16.44,16.4,16.4,31000.0,12.3937,12.3937,12.3635,12.3635,31000.0
2012-03-15 10:40:00,16.4,16.43,16.4,16.41,19400.0,12.3635,12.3861,12.3635,12.3711,19400.0
2012-03-15 10:45:00,16.41,16.41,16.39,16.39,10000.0,12.3711,12.3711,12.356,12.356,10000.0
2012-03-15 10:50:00,16.4,16.4,16.38,16.38,6200.0,12.3635,12.3635,12.3484,12.3484,6200.0
2012-03-15 10:55:00,16.38,16.39,16.33,16.34,14000.0,12.3484,12.356,12.3107,12.3183,14000.0
2012-03-15 11:00:00,16.33,16.37,16.33,16.36,18700.0,12.3107,12.3409,12.3107,12.3334,18700.0
2012-03-15 11:05:00,16.35,16.35,16.33,16.34,8200.0,12.3258,12.3258,12.3107,12.3183,8200.0
2012-03-15 11:10:00,16.34,16.35,16.33,16.35,13600.0,12.3183,12.3258,12.3107,12.3258,13600.0
2012-03-15 11:15:00,16.35,16.36,16.34,16.34,8600.0,12.3258,12.3334,12.3183,12.3183,8600.0
2012-03-15 11:20:00,16.35,16.35,16.33,16.34,9300.0,12.3258,12.3258,12.3107,12.3183,9300.0
2012-03-15 11:25:00,16.34,16.35,16.33,16.33,13700.0,12.3183,12.3258,12.3107,12.3107,13700.0
2012-03-15 11:30:00,16.34,16.34,16.34,16.34,7400.0,12.3183,12.3183,12.3183,12.3183,7400.0
2012-03-15 11:35:00,16.34,16.34,16.28,16.29,30100.0,12.3183,12.3183,12.2731,12.2806,30100.0
2012-03-15 11:40:00,16.28,16.32,16.27,16.32,37100.0,12.2731,12.3032,12.2655,12.3032,37100.0
2012-03-15 11:45:00,16.32,16.35,16.31,16.32,77500.0,12.3032,12.3258,12.2957,12.3032,77500.0
2012-03-15 11:50:00,16.32,16.33,16.31,16.32,23400.0,12.3032,12.3107,12.2957,12.3032,23400.0
2012-03-15 11:55:00,16.32,16.35,16.31,16.35,14500.0,12.3032,12.3258,12.2957,12.3258,14500.0
2012-03-15 12:00:00,16.35,16.35,16.34,16.35,5900.0,12.3258,12.3258,12.3183,12.3258,5900.0
2012-03-15 12:05:00,16.35,16.4,16.35,16.39,18000.0,12.3258,12.3635,12.3258,12.356,18000.0
2012-03-15 12:10:00,16.39,16.41,16.39,16.41,35700.0,12.356,12.3711,12.356,12.3711,35700.0
2012-03-15 12:15:00,16.41,16.42,16.41,16.42,17100.0,12.3711,12.3786,12.3711,12.3786,17100.0
2012-03-15 12:20:00,16.42,16.44,16.4,16.4,57700.0,12.3786,12.3937,12.3635,12.3635,57700.0
2012-03-15 12:25:00,16.41,16.42,16.4,16.41,3600.0,12.3711,12.3786,12.3635,12.3711,3600.0
2012-03-15 12:30:00,16.41,16.42,16.39,16.4,63000.0,12.3711,12.3786,12.356,12.3635,63000.0
2012-03-15 12:35:00,16.41,16.41,16.37,16.37,148600.0,12.3711,12.3711,12.3409,12.3409,148600.0
2012-03-15 12:40:00,16.37,16.39,16.35,16.36,156600.0,12.3409,12.356,12.3258,12.3334,156600.0
2012-03-15 12:45:00,16.35,16.36,16.34,16.34,41000.0,12.3258,12.3334,12.3183,12.3183,41000.0
2012-03-15 12:50:00,16.35,16.36,16.35,16.36,6100.0,12.3258,12.3334,12.3258,12.3334,6100.0
2012-03-15 12:55:00,16.35,16.36,16.34,16.36,24400.0,12.3258,12.3334,12.3183,12.3334,24400.0
2012-03-15 13:00:00,16.36,16.37,16.35,16.37,108300.0,12.3334,12.3409,12.3258,12.3409,108300.0
2012-03-15 13:05:00,16.37,16.37,16.35,16.35,24500.0,12.3409,12.3409,12.3258,12.3258,24500.0
2012-03-15 13:10:00,16.36,16.38,16.35,16.38,13200.0,12.3334,12.3484,12.3258,12.3484,13200.0
2012-03-15 13:15:00,16.38,16.4,16.38,16.4,25300.0,12.3484,12.3635,12.3484,12.3635,25300.0
2012-03-15 13:20:00,16.4,16.41,16.39,16.39,12000.0,12.3635,12.3711,12.356,12.356,12000.0
2012-03-15 13:25:00,16.4,16.41,16.37,16.38,20200.0,12.3635,12.3711,12.3409,12.3484,20200.0
2012-03-15 13:30:00,16.38,16.41,16.38,16.41,11400.0,12.3484,12.3711,12.3484,12.3711,11400.0
2012-03-15 13:35:00,16.41,16.41,16.4,16.4,14100.0,12.3711,12.3711,12.3635,12.3635,14100.0
2012-03-15 13:40:00,16.4,16.44,16.4,16.44,40700.0,12.3635,12.3937,12.3635,12.3937,40700.0
2012-03-15 13:45:00,16.44,16.46,16.44,16.46,15400.0,12.3937,12.4088,12.3937,12.4088,15400.0
2012-03-15 13:50:00,16.45,16.46,16.43,16.43,28100.0,12.4012,12.4088,12.3861,12.3861,28100.0
2012-03-15 13:55:00,16.43,16.44,16.42,16.44,14200.0,12.3861,12.3937,12.3786,12.3937,14200.0
2012-03-15 14:00:00,16.44,16.44,16.43,16.44,12800.0,12.3937,12.3937,12.3861,12.3937,12800.0
2012-03-15 14:05:00,16.44,16.44,16.42,16.42,15500.0,12.3937,12.3937,12.3786,12.3786,15500.0
2012-03-15 14:10:00,16.43,16.43,16.42,16.43,2900.0,12.3861,12.3861,12.3786,12.3861,2900.0
2012-03-15 14:15:00,16.43,16.43,16.42,16.42,6200.0,12.3861,12.3861,12.3786,12.3786,6200.0
2012-03-15 14:20:00,16.43,16.43,16.4,16.41,21500.0,12.3861,12.3861,12.3635,12.3711,21500.0
2012-03-15 14:25:00,16.41,16.42,16.4,16.4,12800.0,12.3711,12.3786,12.3635,12.3635,12800.0
2012-03-15 14:30:00,16.4,16.41,16.39,16.41,23600.0,12.3635,12.3711,12.356,12.3711,23600.0
2012-03-15 14:35:00,16.41,16.41,16.39,16.4,24900.0,12.3711,12.3711,12.356,12.3635,24900.0
2012-03-15 14:40:00,16.41,16.42,16.39,16.4,27200.0,12.3711,12.3786,12.356,12.3635,27200.0
2012-03-15 14:45:00,16.4,16.4,16.37,16.37,18000.0,12.3635,12.3635,12.3409,12.3409,18000.0
2012-03-15 14:50:00,16.37,16.4,16.37,16.4,14700.0,12.3409,12.3635,12.3409,12.3635,14700.0
2012-03-15 14:55:00,16.39,16.4,16.39,16.39,5300.0,12.356,12.3635,12.356,12.356,5300.0
2012-03-15 15:00:00,16.39,16.4,16.39,16.39,6600.0,12.356,12.3635,12.356,12.356,6600.0
2012-03-15 15:05:00,16.39,16.41,16.39,16.41,20600.0,12.356,12.3711,12.356,12.3711,20600.0
2012-03-15 15:10:00,16.41,16.41,16.4,16.4,6600.0,12.3711,12.3711,12.3635,12.3635,6600.0
2012-03-15 15:15:00,16.41,16.41,16.39,16.39,27500.0,12.3711,12.3711,12.356,12.356,27500.0
2012-03-15 15:20:00,16.4,16.4,16.39,16.39,11900.0,12.3635,12.3635,12.356,12.356,11900.0
2012-03-15 15:25:00,16.4,16.4,16.37,16.4,24500.0,12.3635,12.3635,12.3409,12.3635,24500.0
2012-03-15 15:30:00,16.4,16.4,16.39,16.4,16300.0,12.3635,12.3635,12.356,12.3635,16300.0
2012-03-15 15:35:00,16.4,16.45,16.4,16.44,88400.0,12.3635,12.4012,12.3635,12.3937,88400.0
2012-03-15 15:40:00,16.44,16.49,16.44,16.47,130900.0,12.3937,12.4314,12.3937,12.4163,130900.0
2012-03-15 15:45:00,16.47,16.47,16.42,16.43,52500.0,12.4163,12.4163,12.3786,12.3861,52500.0
2012-03-15 15:50:00,16.44,16.44,16.4,16.41,45900.0,12.3937,12.3937,12.3635,12.3711,45900.0
2012-03-15 15:55:00,16.41,16.43,16.4,16.42,171900.0,12.3711,12.3861,12.3635,12.3786,171900.0
2012-03-16 09:30:00,16.33,16.4,16.3,16.4,333800.0,12.3107,12.3635,12.2881,12.3635,333800.0
2012-03-16 09:35:00,16.37,16.4,16.33,16.37,20400.0,12.3409,12.3635,12.3107,12.3409,20400.0
2012-03-16 09:40:00,16.35,16.38,16.35,16.35,12300.0,12.3258,12.3484,12.3258,12.3258,12300.0
2012-03-16 09:45:00,16.35,16.36,16.33,16.35,28300.0,12.3258,12.3334,12.3107,12.3258,28300.0
2012-03-16 09:50:00,16.36,16.37,16.33,16.34,16300.0,12.3334,12.3409,12.3107,12.3183,16300.0
2012-03-16 09:55:00,16.33,16.33,16.3,16.32,35100.0,12.3107,12.3107,12.2881,12.3032,35100.0
2012-03-16 10:00:00,16.32,16.36,16.3,16.35,21200.0,12.3032,12.3334,12.2881,12.3258,21200.0
2012-03-16 10:05:00,16.35,16.4,16.34,16.38,19000.0,12.3258,12.3635,12.3183,12.3484,19000.0
2012-03-16 10:10:00,16.38,16.4,16.37,16.39,67100.0,12.3484,12.3635,12.3409,12.356,67100.0
2012-03-16 10:15:00,16.39,16.39,16.37,16.39,34800.0,12.356,12.356,12.3409,12.356,34800.0
2012-03-16 10:20:00,16.39,16.39,16.38,16.39,2900.0,12.356,12.356,12.3484,12.356,2900.0
2012-03-16 10:25:00,16.39,16.4,16.38,16.39,20800.0,12.356,12.3635,12.3484,12.356,20800.0
2012-03-16 10:30:00,16.4,16.4,16.38,16.38,24400.0,12.3635,12.3635,12.3484,12.3484,24400.0
2012-03-16 10:35:00,16.38,16.39,16.38,16.39,18900.0,12.3484,12.356,12.3484,12.356,18900.0
2012-03-16 10:40:00,16.39,16.39,16.37,16.38,29100.0,12.356,12.356,12.3409,12.3484,29100.0
2012-03-16 10:45:00,16.37,16.4,16.37,16.39,151200.0,12.3409,12.3635,12.3409,12.356,151200.0
2012-03-16 10:50:00,16.39,16.41,16.39,16.39,19200.0,12.356,12.3711,12.356,12.356,19200.0
2012-03-16 10:55:00,16.38,16.41,16.38,16.41,69800.0,12.3484,12.3711,12.3484,12.3711,69800.0
2012-03-16 11:00:00,16.41,16.43,16.39,16.39,100100.0,12.3711,12.3861,12.356,12.356,100100.0
2012-03-16 11:05:00,16.39,16.41,16.38,16.4,24600.0,12.356,12.3711,12.3484,12.3635,24600.0
2012-03-16 11:10:00,16.39,16.41,16.38,16.4,36900.0,12.356,12.3711,12.3484,12.3635,36900.0
2012-03-16 11:15:00,16.41,16.41,16.39,16.39,55700.0,12.3711,12.3711,12.356,12.356,55700.0
2012-03-16 11:20:00,16.39,16.41,16.39,16.41,21000.0,12.356,12.3711,12.356,12.3711,21000.0
2012-03-16 11:25:00,16.4,16.44,16.4,16.44,67200.0,12.3635,12.3937,12.3635,12.3937,67200.0
2012-03-16 11:30:00,16.45,16.45,16.43,16.44,10700.0,12.4012,12.4012,12.3861,12.3937,10700.0
2012-03-16 11:35:00,16.44,16.49,16.44,16.48,77800.0,12.3937,12.4314,12.3937,12.4238,77800.0
2012-03-16 11:40:00,16.48,16.51,16.48,16.51,11100.0,12.4238,12.4464,12.4238,12.4464,11100.0
2012-03-16 11:45:00,16.51,16.56,16.49,16.54,63600.0,12.4464,12.4841,12.4314,12.4691,63600.0
2012-03-16 11:50:00,16.55,16.55,16.49,16.52,65800.0,12.4766,12.4766,12.4314,12.454,65800.0
2012-03-16 11:55:00,16.53,16.54,16.5,16.54,105400.0,12.4615,12.4691,12.4389,12.4691,105400.0
2012-03-16 12:00:00,16.55,16.55,16.51,16.52,40000.0,12.4766,12.4766,12.4464,12.454,40000.0
2012-03-16 12:05:00,16.52,16.52,16.5,16.51,55000.0,12.454,12.454,12.4389,12.4464,55000.0
2012-03-16 12:10:00,16.5,16.53,16.5,16.53,8500.0,12.4389,12.4615,12.4389,12.4615,8500.0
2012-03-16 12:15:00,16.53,16.54,16.53,16.53,4000.0,12.4615,12.4691,12.4615,12.4615,4000.0
2012-03-16 12:20:00,16.54,16.57,16.54,16.56,15200.0,12.4691,12.4917,12.4691,12.4841,15200.0
2012-03-16 12:25:00,16.57,16.6,16.57,16.58,34300.0,12.4917,12.5143,12.4917,12.4992,34300.0
2012-03-16 12:30:00,16.58,16.59,16.56,16.57,27600.0,12.4992,12.5068,12.4841,12.4917,27600.0
2012-03-16 12:35:00,16.58,16.58,16.57,16.58,54800.0,12.4992,12.4992,12.4917,12.4992,54800.0
2012-03-16 12:40:00,16.57,16.62,16.57,16.62,45300.0,12.4917,12.5294,12.4917,12.5294,45300.0
2012-03-16 12:45:00,16.62,16.62,16.61,16.62,7400.0,12.5294,12.5294,12.5218,12.5294,7400.0
2012-03-16 12:50:00,16.62,16.63,16.61,16.63,20900.0,12.5294,12.5369,12.5218,12.5369,20900.0
2012-03-16 12:55:00,16.63,16.63,16.6,16.6,81600.0,12.5369,12.5369,12.5143,12.5143,81600.0
2012-03-16 13:00:00,16.61,16.61,16.58,16.59,14900.0,12.5218,12.5218,12.4992,12.5068,14900.0
2012-03-16 13:05:00,16.58,16.59,16.55,16.55,24000.0,12.4992,12.5068,12.4766,12.4766,24000.0
2012-03-16 13:10:00,16.55,16.57,16.55,16.57,31900.0,12.4766,12.4917,12.4766,12.4917,31900.0
2012-03-16 13:15:00,16.57,16.59,16.56,16.59,18600.0,12.4917,12.5068,12.4841,12.5068,18600.0
2012-03-16 13:20:00,16.58,16.59,16.57,16.58,15000.0,12.4992,12.5068,12.4917,12.4992,15000.0
2012-03-16 13:25:00,16.57,16.6,16.57,16.6,17100.0,12.4917,12.5143,12.4917,12.5143,17100.0
2012-03-16 13:30:00,16.59,16.62,16.59,16.61,9700.0,12.5068,12.5294,12.5068,12.5218,9700.0
2012-03-16 13:35:00,16.62,16.62,16.61,16.62,4100.0,12.5294,12.5294,12.5218,12.5294,4100.0
2012-03-16 13:40:00,16.61,16.61,16.59,16.6,24600.0,12.5218,12.5218,12.5068,12.5143,24600.0
2012-03-16 13:45:00,16.6,16.63,16.59,16.63,18400.0,12.5143,12.5369,12.5068,12.5369,18400.0
2012-03-16 13:50:00,16.63,16.64,16.62,16.64,2800.0,12.5369,12.5444,12.5294,12.5444,2800.0
2012-03-16 13:55:00,16.64,16.67,16.63,16.67,15400.0,12.5444,12.5671,12.5369,12.5671,15400.0
2012-03-16 14:00:00,16.66,16.67,16.66,16.66,4400.0,12.5595,12.5671,12.5595,12.5595,4400.0
2012-03-16 14:05:00,16.66,16.67,16.66,16.66,41200.0,12.5595,12.5671,12.5595,12.5595,41200.0
2012-03-16 14:10:00,16.66,16.68,16.66,16.68,29700.0,12.5595,12.5746,12.5595,12.5746,29700.0
2012-03-16 14:15:00,16.67,16.71,16.67,16.7,181900.0,12.5671,12.5972,12.5671,12.5897,181900.0
2012-03-16 14:20:00,16.7,16.72,16.69,16.7,47500.0,12.5897,12.6048,12.5821,12.5897,47500.0
2012-03-16 14:25:00,16.7,16.71,16.7,16.71,5000.0,12.5897,12.5972,12.5897,12.5972,5000.0
2012-03-16 14:30:00,16.71,16.72,16.7,16.71,250900.0,12.5972,12.6048,12.5897,12.5972,250900.0
2012-03-16 14:35:00,16.71,16.72,16.69,16.7,185400.0,12.5972,12.6048,12.5821,12.5897,185400.0
2012-03-16 14:40:00,16.7,16.71,16.69,16.71,39500.0,12.5897,12.5972,12.5821,12.5972,39500.0
2012-03-16 14:45:00,16.71,16.71,16.69,16.7,20600.0,12.5972,12.5972,12.5821,12.5897,20600.0
2012-03-16 14:50:00,16.7,16.7,16.65,16.67,59300.0,12.5897,12.5897,12.552,12.5671,59300.0
2012-03-16 14:55:00,16.66,16.67,16.66,16.66,13400.0,12.5595,12.5671,12.5595,12.5595,13400.0
2012-03-16 15:00:00,16.67,16.68,16.66,16.66,181000.0,12.5671,12.5746,12.5595,12.5595,181000.0
2012-03-16 15:05:00,16.66,16.68,16.66,16.68,87300.0,12.5595,12.5746,12.5595,12.5746,87300.0
2012-03-16 15:10:00,16.68,16.69,16.65,16.65,45000.0,12.5746,12.5821,12.552,12.552,45000.0
2012-03-16 15:15:00,16.66,16.66,16.63,16.63,15900.0,12.5595,12.5595,12.5369,12.5369,15900.0
2012-03-16 15:20:00,16.63,16.68,16.63,16.68,45900.0,12.5369,12.5746,12.5369,12.5746,45900.0
2012-03-16 15:25:00,16.68,16.69,16.67,16.68,46700.0,12.5746,12.5821,12.5671,12.5746,46700.0
2012-03-16 15:30:00,16.68,16.71,16.66,16.69,211300.0,12.5746,12.5972,12.5595,12.5821,211300.0
2012-03-16 15:35:00,16.69,16.71,16.66,16.71,109900.0,12.5821,12.5972,12.5595,12.5972,109900.0
2012-03-16 15:40:00,16.71,16.71,16.7,16.71,66400.0,12.5972,12.5972,12.5897,12.5972,66400.0
2012-03-16 15:45:00,16.71,16.77,16.71,16.77,135300.0,12.5972,12.6425,12.5972,12.6425,135300.0
2012-03-16 15:50:00,16.77,16.77,16.74,16.75,111600.0,12.6425,12.6425,12.6198,12.6274,111600.0
2012-03-16 15:55:00,16.75,16.77,16.75,16.77,247900.0,12.6274,12.6425,12.6274,12.6425,247900.0
2012-03-19 09:30:00,16.73,16.77,16.66,16.73,16000.0,12.6123,12.6425,12.5595,12.6123,16000.0
2012-03-19 09:35:00,16.71,16.74,16.65,16.71,11200.0,12.5972,12.6198,12.552,12.5972,11200.0
2012-03-19 09:40:00,16.71,16.76,16.68,16.76,16100.0,12.5972,12.6349,12.5746,12.6349,16100.0
2012-03-19 09:45:00,16.77,16.77,16.73,16.77,18100.0,12.6425,12.6425,12.6123,12.6425,18100.0
2012-03-19 09:50:00,16.77,16.78,16.74,16.77,21200.0,12.6425,12.65,12.6198,12.6425,21200.0
2012-03-19 09:55:00,16.77,16.77,16.75,16.76,15000.0,12.6425,12.6425,12.6274,12.6349,15000.0
2012-03-19 10:00:00,16.75,16.76,16.7,16.71,17100.0,12.6274,12.6349,12.5897,12.5972,17100.0
2012-03-19 10:05:00,16.7,16.75,16.7,16.75,18000.0,12.5897,12.6274,12.5897,12.6274,18000.0
2012-03-19 10:10:00,16.75,16.77,16.67,16.67,20700.0,12.6274,12.6425,12.5671,12.5671,20700.0
2012-03-19 10:15:00,16.67,16.69,16.65,16.69,16300.0,12.5671,12.5821,12.552,12.5821,16300.0
2012-03-19 10:20:00,16.68,16.72,16.68,16.71,13500.0,12.5746,12.6048,12.5746,12.5972,13500.0
2012-03-19 10:25:00,16.71,16.76,16.71,16.72,12100.0,12.5972,12.6349,12.5972,12.6048,12100.0
2012-03-19 10:30:00,16.72,16.73,16.68,16.68,8500.0,12.6048,12.6123,12.5746,12.5746,8500.0
2012-03-19 10:35:00,16.69,16.71,16.67,16.71,4800.0,12.5821,12.5972,12.5671,12.5972,4800.0
2012-03-19 10:40:00,16.71,16.74,16.67,16.68,40200.0,12.5972,12.6198,12.5671,12.5746,40200.0
2012-03-19 10:45:00,16.67,16.73,16.67,16.71,27600.0,12.5671,12.6123,12.5671,12.5972,27600.0
2012-03-19 10:50:00,16.71,16.74,16.71,16.73,9000.0,12.5972,12.6198,12.5972,12.6123,9000.0
2012-03-19 10:55:00,16.73,16.76,16.73,16.75,5700.0,12.6123,12.6349,12.6123,12.6274,5700.0
2012-03-19 11:00:00,16.75,16.76,16.71,16.75,20700.0,12.6274,12.6349,12.5972,12.6274,20700.0
2012-03-19 11:05:00,16.75,16.77,16.74,16.75,21600.0,12.6274,12.6425,12.6198,12.6274,21600.0
2012-03-19 11:10:00,16.75,16.76,16.72,16.74,33900.0,12.6274,12.6349,12.6048,12.6198,33900.0
2012-03-19 11:15:00,16.75,16.75,16.74,16.75,6300.0,12.6274,12.6274,12.6198,12.6274,6300.0
2012-03-19 11:20:00,16.74,16.78,16.69,16.69,63100.0,12.6198,12.65,12.5821,12.5821,63100.0
2012-03-19 11:25:00,16.69,16.73,16.69,16.71,66100.0,12.5821,12.6123,12.5821,12.5972,66100.0
2012-03-19 11:30:00,16.71,16.71,16.68,16.68,29400.0,12.5972,12.5972,12.5746,12.5746,29400.0
2012-03-19 11:35:00,16.68,16.69,16.67,16.68,7800.0,12.5746,12.5821,12.5671,12.5746,7800.0
2012-03-19 11:40:00,16.67,16.71,16.66,16.7,20100.0,12.5671,12.5972,12.5595,12.5897,20100.0
2012-03-19 11:45:00,16.7,16.71,16.7,16.71,5100.0,12.5897,12.5972,12.5897,12.5972,5100.0
2012-03-19 11:50:00,16.71,16.71,16.68,16.68,11800.0,12.5972,12.5972,12.5746,12.5746,11800.0
2012-03-19 11:55:00,16.68,16.68,16.66,16.68,7300.0,12.5746,12.5746,12.5595,12.5746,7300.0
2012-03-19 12:00:00,16.68,16.7,16.68,16.7,3700.0,12.5746,12.5897,12.5746,12.5897,3700.0
2012-03-19 12:05:00,16.7,16.7,16.66,16.66,28700.0,12.5897,12.5897,12.5595,12.5595,28700.0
2012-03-19 12:10:00,16.66,16.67,16.65,16.65,18000.0,12.5595,12.5671,12.552,12.552,18000.0
2012-03-19 12:15:00,16.66,16.66,16.65,16.66,8500.0,12.5595,12.5595,12.552,12.5595,8500.0
2012-03-19 12:20:00,16.65,16.66,16.65,16.66,6100.0,12.552,12.5595,12.552,12.5595,6100.0
2012-03-19 12:25:00,16.66,16.66,16.64,16.65,9200.0,12.5595,12.5595,12.5444,12.552,9200.0
2012-03-19 12:30:00,16.64,16.68,16.64,16.68,21500.0,12.5444,12.5746,12.5444,12.5746,21500.0
2012-03-19 12:35:00,16.68,16.7,16.68,16.69,8900.0,12.5746,12.5897,12.5746,12.5821,8900.0
2012-03-19 12:40:00,16.69,16.71,16.68,16.69,16300.0,12.5821,12.5972,12.5746,12.5821,16300.0
2012-03-19 12:45:00,16.7,16.7,16.68,16.69,21000.0,12.5897,12.5897,12.5746,12.5821,21000.0
2012-03-19 12:50:00,16.7,16.7,16.69,16.7,3000.0,12.5897,12.5897,12.5821,12.5897,3000.0
2012-03-19 12:55:00,16.7,16.71,16.7,16.71,6700.0,12.5897,12.5972,12.5897,12.5972,6700.0
2012-03-19 13:00:00,16.71,16.72,16.71,16.71,5400.0,12.5972,12.6048,12.5972,12.5972,5400.0
2012-03-19 13:05:00,16.71,16.72,16.71,16.72,6400.0,12.5972,12.6048,12.5972,12.6048,6400.0
2012-03-19 13:10:00,16.72,16.72,16.71,16.72,7400.0,12.6048,12.6048,12.5972,12.6048,7400.0
2012-03-19 13:15:00,16.71,16.72,16.71,16.71,5000.0,12.5972,12.6048,12.5972,12.5972,5000.0
2012-03-19 13:20:00,16.72,16.73,16.71,16.71,30100.0,12.6048,12.6123,12.5972,12.5972,30100.0
2012-03-19 13:25:00,16.71,16.72,16.71,16.71,3200.0,12.5972,12.6048,12.5972,12.5972,3200.0
2012-03-19 13:30:00,16.71,16.72,16.7,16.7,12500.0,12.5972,12.6048,12.5897,12.5897,12500.0
2012-03-19 13:35:00,16.7,16.7,16.68,16.69,4400.0,12.5897,12.5897,12.5746,12.5821,4400.0
2012-03-19 13:40:00,16.69,16.7,16.68,16.69,9800.0,12.5821,12.5897,12.5746,12.5821,9800.0
2012-03-19 13:45:00,16.68,16.69,16.68,16.69,5400.0,12.5746,12.5821,12.5746,12.5821,5400.0
2012-03-19 13:50:00,16.68,16.69,16.68,16.68,4400.0,12.5746,12.5821,12.5746,12.5746,4400.0
2012-03-19 13:55:00,16.68,16.69,16.66,16.67,36300.0,12.5746,12.5821,12.5595,12.5671,36300.0
2012-03-19 14:00:00,16.66,16.67,16.64,16.66,18700.0,12.5595,12.5671,12.5444,12.5595,18700.0
2012-03-19 14:05:00,16.65,16.66,16.64,16.64,7700.0,12.552,12.5595,12.5444,12.5444,7700.0
2012-03-19 14:10:00,16.64,16.65,16.6,16.62,43500.0,12.5444,12.552,12.5143,12.5294,43500.0
2012-03-19 14:15:00,16.62,16.62,16.57,16.57,30900.0,12.5294,12.5294,12.4917,12.4917,30900.0
2012-03-19 14:20:00,16.57,16.58,16.57,16.58,5600.0,12.4917,12.4992,12.4917,12.4992,5600.0
2012-03-19 14:25:00,16.57,16.58,16.57,16.58,7700.0,12.4917,12.4992,12.4917,12.4992,7700.0
2012-03-19 14:30:00,16.57,16.59,16.57,16.59,9500.0,12.4917,12.5068,12.4917,12.5068,9500.0
2012-03-19 14:35:00,16.59,16.59,16.58,16.59,11200.0,12.5068,12.5068,12.4992,12.5068,11200.0
2012-03-19 14:40:00,16.59,16.59,16.58,16.58,5800.0,12.5068,12.5068,12.4992,12.4992,5800.0
2012-03-19 14:45:00,16.59,16.59,16.58,16.59,10700.0,12.5068,12.5068,12.4992,12.5068,10700.0
2012-03-19 14:50:00,16.59,16.59,16.58,16.59,14700.0,12.5068,12.5068,12.4992,12.5068,14700.0
2012-03-19 14:55:00,16.59,16.6,16.58,16.6,10300.0,12.5068,12.5143,12.4992,12.5143,10300.0
2012-03-19 15:00:00,16.6,16.6,16.56,16.57,39700.0,12.5143,12.5143,12.4841,12.4917,39700.0
2012-03-19 15:05:00,16.57,16.57,16.53,16.53,31100.0,12.4917,12.4917,12.4615,12.4615,31100.0
2012-03-19 15:10:00,16.53,16.55,16.52,16.52,27200.0,12.4615,12.4766,12.454,12.454,27200.0
2012-03-19 15:15:00,16.52,16.53,16.5,16.5,17800.0,12.454,12.4615,12.4389,12.4389,17800.0
2012-03-19 15:20:00,16.51,16.51,16.5,16.51,6900.0,12.4464,12.4464,12.4389,12.4464,6900.0
2012-03-19 15:25:00,16.51,16.51,16.46,16.46,52500.0,12.4464,12.4464,12.4088,12.4088,52500.0
2012-03-19 15:30:00,16.47,16.51,16.46,16.51,84800.0,12.4163,12.4464,12.4088,12.4464,84800.0
2012-03-19 15:35:00,16.5,16.51,16.48,16.48,31100.0,12.4389,12.4464,12.4238,12.4238,31100.0
2012-03-19 15:40:00,16.47,16.48,16.44,16.46,71600.0,12.4163,12.4238,12.3937,12.4088,71600.0
2012-03-19 15:45:00,16.46,16.49,16.45,16.46,61400.0,12.4088,12.4314,12.4012,12.4088,61400.0
2012-03-19 15:50:00,16.46,16.46,16.4,16.42,109700.0,12.4088,12.4088,12.3635,12.3786,109700.0
2012-03-19 15:55:00,16.42,16.43,16.39,16.41,147200.0,12.3786,12.3861,12.356,12.3711,147200.0
2012-03-20 09:30:00,16.37,16.37,16.18,16.2,73800.0,12.3409,12.3409,12.1977,12.2127,73800.0
2012-03-20 09:35:00,16.19,16.26,16.15,16.26,40100.0,12.2052,12.258,12.1751,12.258,40100.0
2012-03-20 09:40:00,16.26,16.28,16.16,16.2,25600.0,12.258,12.2731,12.1826,12.2127,25600.0
2012-03-20 09:45:00,16.19,16.29,16.17,16.29,58100.0,12.2052,12.2806,12.1901,12.2806,58100.0
2012-03-20 09:50:00,16.29,16.33,16.28,16.3,56300.0,12.2806,12.3107,12.2731,12.2881,56300.0
2012-03-20 09:55:00,16.31,16.36,16.3,16.31,60900.0,12.2957,12.3334,12.2881,12.2957,60900.0
2012-03-20 10:00:00,16.32,16.35,16.27,16.28,44900.0,12.3032,12.3258,12.2655,12.2731,44900.0
2012-03-20 10:05:00,16.28,16.31,16.28,16.3,27600.0,12.2731,12.2957,12.2731,12.2881,27600.0
2012-03-20 10:10:00,16.3,16.3,16.24,16.27,77000.0,12.2881,12.2881,12.2429,12.2655,77000.0
2012-03-20 10:15:00,16.26,16.34,16.25,16.32,79200.0,12.258,12.3183,12.2504,12.3032,79200.0
2012-03-20 10:20:00,16.33,16.33,16.28,16.28,82000.0,12.3107,12.3107,12.2731,12.2731,82000.0
2012-03-20 10:25:00,16.29,16.32,16.29,16.31,22800.0,12.2806,12.3032,12.2806,12.2957,22800.0
2012-03-20 10:30:00,16.32,16.33,16.3,16.3,52000.0,12.3032,12.3107,12.2881,12.2881,52000.0
2012-03-20 10:35:00,16.3,16.31,16.29,16.3,18700.0,12.2881,12.2957,12.2806,12.2881,18700.0
2012-03-20 10:40:00,16.3,16.3,16.27,16.3,61200.0,12.2881,12.2881,12.2655,12.2881,61200.0
2012-03-20 10:45:00,16.3,16.3,16.27,16.28,54600.0,12.2881,12.2881,12.2655,12.2731,54600.0
2012-03-20 10:50:00,16.27,16.32,16.27,16.3,103900.0,12.2655,12.3032,12.2655,12.2881,103900.0
2012-03-20 10:55:00,16.31,16.32,16.29,16.3,33400.0,12.2957,12.3032,12.2806,12.2881,33400.0
2012-03-20 11:00:00,16.3,16.32,16.29,16.3,140000.0,12.2881,12.3032,12.2806,12.2881,140000.0
2012-03-20 11:05:00,16.3,16.31,16.29,16.3,37800.0,12.2881,12.2957,12.2806,12.2881,37800.0
2012-03-20 11:10:00,16.29,16.31,16.29,16.3,71400.0,12.2806,12.2957,12.2806,12.2881,71400.0
2012-03-20 11:15:00,16.3,16.31,16.29,16.29,22400.0,12.2881,12.2957,12.2806,12.2806,22400.0
2012-03-20 11:20:00,16.28,16.34,16.28,16.34,48400.0,12.2731,12.3183,12.2731,12.3183,48400.0
2012-03-20 11:25:00,16.34,16.35,16.33,16.34,149600.0,12.3183,12.3258,12.3107,12.3183,149600.0
2012-03-20 11:30:00,16.34,16.35,16.31,16.31,65300.0,12.3183,12.3258,12.2957,12.2957,65300.0
2012-03-20 11:35:00,16.32,16.33,16.31,16.33,17600.0,12.3032,12.3107,12.2957,12.3107,17600.0
2012-03-20 11:40:00,16.33,16.34,16.3,16.31,60300.0,12.3107,12.3183,12.2881,12.2957,60300.0
2012-03-20 11:45:00,16.32,16.34,16.29,16.3,37200.0,12.3032,12.3183,12.2806,12.2881,37200.0
2012-03-20 11:50:00,16.3,16.3,16.27,16.29,31700.0,12.2881,12.2881,12.2655,12.2806,31700.0
2012-03-20 11:55:00,16.29,16.29,16.28,16.29,20700.0,12.2806,12.2806,12.2731,12.2806,20700.0
2012-03-20 12:00:00,16.29,16.31,16.28,16.29,20200.0,12.2806,12.2957,12.2731,12.2806,20200.0
2012-03-20 12:05:00,16.3,16.31,16.29,16.31,19000.0,12.2881,12.2957,12.2806,12.2957,19000.0
2012-03-20 12:10:00,16.31,16.32,16.3,16.3,76900.0,12.2957,12.3032,12.2881,12.2881,76900.0
2012-03-20 12:15:00,16.31,16.32,16.3,16.3,31200.0,12.2957,12.3032,12.2881,12.2881,31200.0
2012-03-20 12:20:00,16.31,16.32,16.3,16.31,25300.0,12.2957,12.3032,12.2881,12.2957,25300.0
2012-03-20 12:25:00,16.31,16.32,16.29,16.3,84700.0,12.2957,12.3032,12.2806,12.2881,84700.0
2012-03-20 12:30:00,16.3,16.3,16.28,16.29,256200.0,12.2881,12.2881,12.2731,12.2806,256200.0
2012-03-20 12:35:00,16.29,16.29,16.27,16.28,29500.0,12.2806,12.2806,12.2655,12.2731,29500.0
2012-03-20 12:40:00,16.28,16.29,16.28,16.29,21900.0,12.2731,12.2806,12.2731,12.2806,21900.0
2012-03-20 12:45:00,16.29,16.29,16.29,16.29,4200.0,12.2806,12.2806,12.2806,12.2806,4200.0
2012-03-20 12:50:00,16.29,16.31,16.28,16.31,94500.0,12.2806,12.2957,12.2731,12.2957,94500.0
2012-03-20 12:55:00,16.31,16.31,16.29,16.29,25100.0,12.2957,12.2957,12.2806,12.2806,25100.0
2012-03-20 13:00:00,16.29,16.31,16.29,16.3,20100.0,12.2806,12.2957,12.2806,12.2881,20100.0
2012-03-20 13:05:00,16.3,16.3,16.3,16.3,35700.0,12.2881,12.2881,12.2881,12.2881,35700.0
2012-03-20 13:10:00,16.3,16.3,16.27,16.29,28200.0,12.2881,12.2881,12.2655,12.2806,28200.0
2012-03-20 13:15:00,16.29,16.3,16.29,16.3,18600.0,12.2806,12.2881,12.2806,12.2881,18600.0
2012-03-20 13:20:00,16.3,16.31,16.29,16.29,15900.0,12.2881,12.2957,12.2806,12.2806,15900.0
2012-03-20 13:25:00,16.3,16.3,16.28,16.29,18400.0,12.2881,12.2881,12.2731,12.2806,18400.0
2012-03-20 13:30:00,16.29,16.31,16.28,16.3,34200.0,12.2806,12.2957,12.2731,12.2881,34200.0
2012-03-20 13:35:00,16.3,16.31,16.29,16.3,30300.0,12.2881,12.2957,12.2806,12.2881,30300.0
2012-03-20 13:40:00,16.3,16.3,16.28,16.29,26500.0,12.2881,12.2881,12.2731,12.2806,26500.0
2012-03-20 13:45:00,16.3,16.31,16.29,16.31,94600.0,12.2881,12.2957,12.2806,12.2957,94600.0
2012-03-20 13:50:00,16.32,16.33,16.3,16.3,37800.0,12.3032,12.3107,12.2881,12.2881,37800.0
2012-03-20 13:55:00,16.3,16.31,16.3,16.31,24400.0,12.2881,12.2957,12.2881,12.2957,24400.0
2012-03-20 14:00:00,16.31,16.33,16.31,16.33,25800.0,12.2957,12.3107,12.2957,12.3107,25800.0
2012-03-20 14:05:00,16.33,16.33,16.32,16.33,11000.0,12.3107,12.3107,12.3032,12.3107,11000.0
2012-03-20 14:10:00,16.32,16.34,16.32,16.34,17400.0,12.3032,12.3183,12.3032,12.3183,17400.0
2012-03-20 14:15:00,16.34,16.37,16.33,16.33,99200.0,12.3183,12.3409,12.3107,12.3107,99200.0
2012-03-20 14:20:00,16.34,16.34,16.3,16.3,18200.0,12.3183,12.3183,12.2881,12.2881,18200.0
2012-03-20 14:25:00,16.3,16.32,16.29,16.32,43800.0,12.2881,12.3032,12.2806,12.3032,43800.0
2012-03-20 14:30:00,16.32,16.34,16.31,16.34,38100.0,12.3032,12.3183,12.2957,12.3183,38100.0
2012-03-20 14:35:00,16.34,16.38,16.34,16.38,18700.0,12.3183,12.3484,12.3183,12.3484,18700.0
2012-03-20 14:40:00,16.38,16.39,16.35,16.36,71300.0,12.3484,12.356,12.3258,12.3334,71300.0
2012-03-20 14:45:00,16.37,16.37,16.35,16.37,24300.0,12.3409,12.3409,12.3258,12.3409,24300.0
2012-03-20 14:50:00,16.37,16.37,16.36,16.37,9800.0,12.3409,12.3409,12.3334,12.3409,9800.0
2012-03-20 14:55:00,16.37,16.39,16.37,16.39,13800.0,12.3409,12.356,12.3409,12.356,13800.0
2012-03-20 15:00:00,16.39,16.4,16.39,16.4,21100.0,12.356,12.3635,12.356,12.3635,21100.0
2012-03-20 15:05:00,16.41,16.43,16.4,16.43,44900.0,12.3711,12.3861,12.3635,12.3861,44900.0
2012-03-20 15:10:00,16.43,16.47,16.42,16.47,61200.0,12.3861,12.4163,12.3786,12.4163,61200.0
2012-03-20 15:15:00,16.47,16.5,16.47,16.5,100600.0,12.4163,12.4389,12.4163,12.4389,100600.0
2012-03-20 15:20:00,16.5,16.52,16.46,16.46,114400.0,12.4389,12.454,12.4088,12.4088,114400.0
2012-03-20 15:25:00,16.46,16.48,16.46,16.48,51600.0,12.4088,12.4238,12.4088,12.4238,51600.0
2012-03-20 15:30:00,16.48,16.48,16.47,16.48,32900.0,12.4238,12.4238,12.4163,12.4238,32900.0
2012-03-20 15:35:00,16.48,16.48,16.44,16.45,60600.0,12.4238,12.4238,12.3937,12.4012,60600.0
2012-03-20 15:40:00,16.45,16.46,16.44,16.45,64500.0,12.4012,12.4088,12.3937,12.4012,64500.0
2012-03-20 15:45:00,16.46,16.47,16.45,16.46,98400.0,12.4088,12.4163,12.4012,12.4088,98400.0
2012-03-20 15:50:00,16.47,16.48,16.47,16.48,39900.0,12.4163,12.4238,12.4163,12.4238,39900.0
2012-03-20 15:55:00,16.48,16.48,16.46,16.48,129400.0,12.4238,12.4238,12.4088,12.4238,129400.0
2012-03-21 09:30:00,16.51,16.59,16.47,16.56,42800.0,12.4464,12.5068,12.4163,12.4841,42800.0
2012-03-21 09:35:00,16.56,16.56,16.53,16.55,13000.0,12.4841,12.4841,12.4615,12.4766,13000.0
2012-03-21 09:40:00,16.55,16.58,16.52,16.56,68500.0,12.4766,12.4992,12.454,12.4841,68500.0
2012-03-21 09:45:00,16.55,16.61,16.55,16.57,31800.0,12.4766,12.5218,12.4766,12.4917,31800.0
2012-03-21 09:50:00,16.55,16.58,16.53,16.53,43000.0,12.4766,12.4992,12.4615,12.4615,43000.0
2012-03-21 09:55:00,16.53,16.56,16.53,16.54,34500.0,12.4615,12.4841,12.4615,12.4691,34500.0
2012-03-21 10:00:00,16.54,16.55,16.49,16.49,52000.0,12.4691,12.4766,12.4314,12.4314,52000.0
2012-03-21 10:05:00,16.5,16.51,16.43,16.43,25300.0,12.4389,12.4464,12.3861,12.3861,25300.0
2012-03-21 10:10:00,16.43,16.46,16.42,16.46,22700.0,12.3861,12.4088,12.3786,12.4088,22700.0
2012-03-21 10:15:00,16.46,16.5,16.45,16.48,42100.0,12.4088,12.4389,12.4012,12.4238,42100.0
2012-03-21 10:20:00,16.48,16.5,16.48,16.48,57900.0,12.4238,12.4389,12.4238,12.4238,57900.0
2012-03-21 10:25:00,16.48,16.48,16.46,16.48,165900.0,12.4238,12.4238,12.4088,12.4238,165900.0
2012-03-21 10:30:00,16.48,16.5,16.48,16.5,311100.0,12.4238,12.4389,12.4238,12.4389,311100.0
2012-03-21 10:35:00,16.49,16.51,16.48,16.5,79600.0,12.4314,12.4464,12.4238,12.4389,79600.0
2012-03-21 10:40:00,16.5,16.55,16.5,16.55,157000.0,12.4389,12.4766,12.4389,12.4766,157000.0
2012-03-21 10:45:00,16.54,16.56,16.5,16.56,158700.0,12.4691,12.4841,12.4389,12.4841,158700.0
2012-03-21 10:50:00,16.57,16.57,16.56,16.57,21800.0,12.4917,12.4917,12.4841,12.4917,21800.0
2012-03-21 10:55:00,16.56,16.57,16.49,16.5,110300.0,12.4841,12.4917,12.4314,12.4389,110300.0
2012-03-21 11:00:00,16.5,16.55,16.49,16.55,106700.0,12.4389,12.4766,12.4314,12.4766,106700.0
2012-03-21 11:05:00,16.55,16.57,16.54,16.57,37200.0,12.4766,12.4917,12.4691,12.4917,37200.0
2012-03-21 11:10:00,16.57,16.59,16.55,16.57,42300.0,12.4917,12.5068,12.4766,12.4917,42300.0
2012-03-21 11:15:00,16.57,16.58,16.56,16.56,24200.0,12.4917,12.4992,12.4841,12.4841,24200.0
2012-03-21 11:20:00,16.56,16.59,16.55,16.57,49900.0,12.4841,12.5068,12.4766,12.4917,49900.0
2012-03-21 11:25:00,16.56,16.59,16.56,16.58,25900.0,12.4841,12.5068,12.4841,12.4992,25900.0
2012-03-21 11:30:00,16.58,16.59,16.58,16.58,11800.0,12.4992,12.5068,12.4992,12.4992,11800.0
2012-03-21 11:35:00,16.59,16.66,16.59,16.66,37700.0,12.5068,12.5595,12.5068,12.5595,37700.0
2012-03-21 11:40:00,16.65,16.71,16.65,16.71,72100.0,12.552,12.5972,12.552,12.5972,72100.0
2012-03-21 11:45:00,16.71,16.71,16.67,16.68,111000.0,12.5972,12.5972,12.5671,12.5746,111000.0
2012-03-21 11:50:00,16.68,16.73,16.68,16.72,50400.0,12.5746,12.6123,12.5746,12.6048,50400.0
2012-03-21 11:55:00,16.72,16.72,16.68,16.72,49400.0,12.6048,12.6048,12.5746,12.6048,49400.0
2012-03-21 12:00:00,16.71,16.72,16.69,16.72,19900.0,12.5972,12.6048,12.5821,12.6048,19900.0
2012-03-21 12:05:00,16.72,16.74,16.71,16.73,32400.0,12.6048,12.6198,12.5972,12.6123,32400.0
2012-03-21 12:10:00,16.73,16.78,16.73,16.74,63800.0,12.6123,12.65,12.6123,12.6198,63800.0
2012-03-21 12:15:00,16.74,16.75,16.74,16.75,16200.0,12.6198,12.6274,12.6198,12.6274,16200.0
2012-03-21 12:20:00,16.74,16.75,16.74,16.75,10500.0,12.6198,12.6274,12.6198,12.6274,10500.0
2012-03-21 12:25:00,16.75,16.76,16.74,16.75,38800.0,12.6274,12.6349,12.6198,12.6274,38800.0
2012-03-21 12:30:00,16.75,16.77,16.74,16.76,48200.0,12.6274,12.6425,12.6198,12.6349,48200.0
2012-03-21 12:35:00,16.77,16.79,16.76,16.79,15600.0,12.6425,12.6575,12.6349,12.6575,15600.0
2012-03-21 12:40:00,16.79,16.8,16.76,16.76,40300.0,12.6575,12.6651,12.6349,12.6349,40300.0
2012-03-21 12:45:00,16.77,16.77,16.7,16.71,42000.0,12.6425,12.6425,12.5897,12.5972,42000.0
2012-03-21 12:50:00,16.7,16.75,16.7,16.75,53500.0,12.5897,12.6274,12.5897,12.6274,53500.0
2012-03-21 12:55:00,16.75,16.77,16.74,16.77,32300.0,12.6274,12.6425,12.6198,12.6425,32300.0
2012-03-21 13:00:00,16.77,16.77,16.75,16.75,14500.0,12.6425,12.6425,12.6274,12.6274,14500.0
2012-03-21 13:05:00,16.75,16.76,16.75,16.75,14900.0,12.6274,12.6349,12.6274,12.6274,14900.0
2012-03-21 13:10:00,16.76,16.78,16.75,16.78,34000.0,12.6349,12.65,12.6274,12.65,34000.0
2012-03-21 13:15:00,16.78,16.82,16.77,16.82,62000.0,12.65,12.6801,12.6425,12.6801,62000.0
2012-03-21 13:20:00,16.81,16.82,16.81,16.81,22200.0,12.6726,12.6801,12.6726,12.6726,22200.0
2012-03-21 13:25:00,16.82,16.82,16.81,16.82,13200.0,12.6801,12.6801,12.6726,12.6801,13200.0
2012-03-21 13:30:00,16.81,16.86,16.81,16.85,72500.0,12.6726,12.7103,12.6726,12.7028,72500.0
2012-03-21 13:35:00,16.85,16.86,16.81,16.82,39000.0,12.7028,12.7103,12.6726,12.6801,39000.0
2012-03-21 13:40:00,16.82,16.84,16.82,16.84,15300.0,12.6801,12.6952,12.6801,12.6952,15300.0
2012-03-21 13:45:00,16.84,16.85,16.83,16.84,22300.0,12.6952,12.7028,12.6877,12.6952,22300.0
2012-03-21 13:50:00,16.84,16.89,16.84,16.89,33600.0,12.6952,12.7329,12.6952,12.7329,33600.0
2012-03-21 13:55:00,16.89,16.9,16.88,16.88,17300.0,12.7329,12.7405,12.7254,12.7254,17300.0
2012-03-21 14:00:00,16.88,16.93,16.88,16.93,42100.0,12.7254,12.7631,12.7254,12.7631,42100.0
2012-03-21 14:05:00,16.92,16.93,16.87,16.88,48600.0,12.7555,12.7631,12.7178,12.7254,48600.0
2012-03-21 14:10:00,16.88,16.9,16.87,16.89,36200.0,12.7254,12.7405,12.7178,12.7329,36200.0
2012-03-21 14:15:00,16.88,16.89,16.88,16.88,18300.0,12.7254,12.7329,12.7254,12.7254,18300.0
2012-03-21 14:20:00,16.87,16.88,16.87,16.87,17800.0,12.7178,12.7254,12.7178,12.7178,17800.0
2012-03-21 14:25:00,16.87,16.9,16.87,16.89,22700.0,12.7178,12.7405,12.7178,12.7329,22700.0
2012-03-21 14:30:00,16.89,16.94,16.89,16.91,72300.0,12.7329,12.7706,12.7329,12.748,72300.0
2012-03-21 14:35:00,16.9,16.94,16.9,16.94,74500.0,12.7405,12.7706,12.7405,12.7706,74500.0
2012-03-21 14:40:00,16.94,16.97,16.92,16.96,42200.0,12.7706,12.7932,12.7555,12.7857,42200.0
2012-03-21 14:45:00,16.95,16.95,16.92,16.93,31500.0,12.7781,12.7781,12.7555,12.7631,31500.0
2012-03-21 14:50:00,16.93,16.95,16.92,16.95,48900.0,12.7631,12.7781,12.7555,12.7781,48900.0
2012-03-21 14:55:00,16.95,16.98,16.94,16.98,58200.0,12.7781,12.8008,12.7706,12.8008,58200.0
2012-03-21 15:00:00,16.98,16.98,16.94,16.94,30700.0,12.8008,12.8008,12.7706,12.7706,30700.0
2012-03-21 15:05:00,16.94,16.98,16.94,16.98,58000.0,12.7706,12.8008,12.7706,12.8008,58000.0
2012-03-21 15:10:00,16.97,16.99,16.97,16.98,81200.0,12.7932,12.8083,12.7932,12.8008,81200.0
2012-03-21 15:15:00,16.99,16.99,16.95,16.96,83100.0,12.8083,12.8083,12.7781,12.7857,83100.0
2012-03-21 15:20:00,16.96,16.98,16.95,16.96,35800.0,12.7857,12.8008,12.7781,12.7857,35800.0
2012-03-21 15:25:00,16.96,16.96,16.95,16.96,16000.0,12.7857,12.7857,12.7781,12.7857,16000.0
2012-03-21 15:30:00,16.96,16.97,16.96,16.97,27000.0,12.7857,12.7932,12.7857,12.7932,27000.0
2012-03-21 15:35:00,16.96,16.97,16.94,16.95,37700.0,12.7857,12.7932,12.7706,12.7781,37700.0
2012-03-21 15:40:00,16.94,16.95,16.94,16.95,49300.0,12.7706,12.7781,12.7706,12.7781,49300.0
2012-03-21 15:45:00,16.94,16.95,16.89,16.9,128800.0,12.7706,12.7781,12.7329,12.7405,128800.0
2012-03-21 15:50:00,16.9,16.95,16.9,16.94,108200.0,12.7405,12.7781,12.7405,12.7706,108200.0
2012-03-21 15:55:00,16.95,16.95,16.9,16.93,345300.0,12.7781,12.7781,12.7405,12.7631,345300.0
2012-03-22 09:30:00,16.79,16.82,16.7,16.71,49000.0,12.6575,12.6801,12.5897,12.5972,49000.0
2012-03-22 09:35:00,16.71,16.77,16.69,16.69,36900.0,12.5972,12.6425,12.5821,12.5821,36900.0
2012-03-22 09:40:00,16.7,16.75,16.68,16.7,42700.0,12.5897,12.6274,12.5746,12.5897,42700.0
2012-03-22 09:45:00,16.7,16.7,16.63,16.64,53600.0,12.5897,12.5897,12.5369,12.5444,53600.0
2012-03-22 09:50:00,16.65,16.7,16.64,16.65,60100.0,12.552,12.5897,12.5444,12.552,60100.0
2012-03-22 09:55:00,16.65,16.66,16.64,16.65,43600.0,12.552,12.5595,12.5444,12.552,43600.0
2012-03-22 10:00:00,16.66,16.68,16.64,16.67,23200.0,12.5595,12.5746,12.5444,12.5671,23200.0
2012-03-22 10:05:00,16.65,16.65,16.61,16.63,48600.0,12.552,12.552,12.5218,12.5369,48600.0
2012-03-22 10:10:00,16.63,16.64,16.62,16.64,9800.0,12.5369,12.5444,12.5294,12.5444,9800.0
2012-03-22 10:15:00,16.63,16.64,16.6,16.61,27100.0,12.5369,12.5444,12.5143,12.5218,27100.0
2012-03-22 10:20:00,16.6,16.64,16.6,16.64,18300.0,12.5143,12.5444,12.5143,12.5444,18300.0
2012-03-22 10:25:00,16.64,16.64,16.61,16.61,6100.0,12.5444,12.5444,12.5218,12.5218,6100.0
2012-03-22 10:30:00,16.61,16.61,16.59,16.61,29600.0,12.5218,12.5218,12.5068,12.5218,29600.0
2012-03-22 10:35:00,16.62,16.63,16.6,16.6,14700.0,12.5294,12.5369,12.5143,12.5143,14700.0
2012-03-22 10:40:00,16.6,16.6,16.57,16.57,11100.0,12.5143,12.5143,12.4917,12.4917,11100.0
2012-03-22 10:45:00,16.58,16.58,16.53,16.53,6700.0,12.4992,12.4992,12.4615,12.4615,6700.0
2012-03-22 10:50:00,16.53,16.54,16.51,16.52,16300.0,12.4615,12.4691,12.4464,12.454,16300.0
2012-03-22 10:55:00,16.52,16.52,16.51,16.52,6500.0,12.454,12.454,12.4464,12.454,6500.0
2012-03-22 11:00:00,16.52,16.55,16.51,16.54,72000.0,12.454,12.4766,12.4464,12.4691,72000.0
2012-03-22 11:05:00,16.53,16.54,16.52,16.53,25700.0,12.4615,12.4691,12.454,12.4615,25700.0
2012-03-22 11:10:00,16.53,16.54,16.53,16.54,20000.0,12.4615,12.4691,12.4615,12.4691,20000.0
2012-03-22 11:15:00,16.53,16.54,16.53,16.53,7500.0,12.4615,12.4691,12.4615,12.4615,7500.0
2012-03-22 11:20:00,16.53,16.56,16.53,16.56,17700.0,12.4615,12.4841,12.4615,12.4841,17700.0
2012-03-22 11:25:00,16.55,16.58,16.54,16.54,16900.0,12.4766,12.4992,12.4691,12.4691,16900.0
2012-03-22 11:30:00,16.55,16.58,16.54,16.57,16500.0,12.4766,12.4992,12.4691,12.4917,16500.0
2012-03-22 11:35:00,16.57,16.58,16.55,16.55,12400.0,12.4917,12.4992,12.4766,12.4766,12400.0
2012-03-22 11:40:00,16.55,16.56,16.53,16.53,11800.0,12.4766,12.4841,12.4615,12.4615,11800.0
2012-03-22 11:45:00,16.53,16.54,16.52,16.53,17500.0,12.4615,12.4691,12.454,12.4615,17500.0
2012-03-22 11:50:00,16.53,16.54,16.53,16.54,9400.0,12.4615,12.4691,12.4615,12.4691,9400.0
2012-03-22 11:55:00,16.54,16.54,16.53,16.54,4900.0,12.4691,12.4691,12.4615,12.4691,4900.0
2012-03-22 12:00:00,16.54,16.57,16.53,16.55,45000.0,12.4691,12.4917,12.4615,12.4766,45000.0
2012-03-22 12:05:00,16.54,16.55,16.5,16.54,43500.0,12.4691,12.4766,12.4389,12.4691,43500.0
2012-03-22 12:10:00,16.54,16.55,16.51,16.51,8800.0,12.4691,12.4766,12.4464,12.4464,8800.0
2012-03-22 12:15:00,16.51,16.52,16.49,16.52,30700.0,12.4464,12.454,12.4314,12.454,30700.0
2012-03-22 12:20:00,16.51,16.52,16.51,16.51,5200.0,12.4464,12.454,12.4464,12.4464,5200.0
2012-03-22 12:25:00,16.51,16.51,16.5,16.51,15000.0,12.4464,12.4464,12.4389,12.4464,15000.0
2012-03-22 12:30:00,16.51,16.51,16.5,16.5,11700.0,12.4464,12.4464,12.4389,12.4389,11700.0
2012-03-22 12:35:00,16.5,16.51,16.5,16.5,3600.0,12.4389,12.4464,12.4389,12.4389,3600.0
2012-03-22 12:40:00,16.51,16.51,16.5,16.5,14700.0,12.4464,12.4464,12.4389,12.4389,14700.0
2012-03-22 12:45:00,16.5,16.51,16.49,16.5,23400.0,12.4389,12.4464,12.4314,12.4389,23400.0
2012-03-22 12:50:00,16.51,16.52,16.5,16.52,11900.0,12.4464,12.454,12.4389,12.454,11900.0
2012-03-22 12:55:00,16.52,16.52,16.5,16.51,22500.0,12.454,12.454,12.4389,12.4464,22500.0
2012-03-22 13:00:00,16.51,16.52,16.51,16.51,4000.0,12.4464,12.454,12.4464,12.4464,4000.0
2012-03-22 13:05:00,16.51,16.51,16.5,16.5,16400.0,12.4464,12.4464,12.4389,12.4389,16400.0
2012-03-22 13:10:00,16.5,16.51,16.49,16.5,11500.0,12.4389,12.4464,12.4314,12.4389,11500.0
2012-03-22 13:15:00,16.49,16.5,16.47,16.47,13700.0,12.4314,12.4389,12.4163,12.4163,13700.0
2012-03-22 13:20:00,16.48,16.48,16.46,16.47,10400.0,12.4238,12.4238,12.4088,12.4163,10400.0
2012-03-22 13:25:00,16.46,16.52,16.46,16.52,35300.0,12.4088,12.454,12.4088,12.454,35300.0
2012-03-22 13:30:00,16.52,16.54,16.5,16.53,35600.0,12.454,12.4691,12.4389,12.4615,35600.0
2012-03-22 13:35:00,16.53,16.59,16.53,16.58,50800.0,12.4615,12.5068,12.4615,12.4992,50800.0
2012-03-22 13:40:00,16.59,16.6,16.58,16.59,15800.0,12.5068,12.5143,12.4992,12.5068,15800.0
2012-03-22 13:45:00,16.59,16.59,16.57,16.59,38200.0,12.5068,12.5068,12.4917,12.5068,38200.0
2012-03-22 13:50:00,16.58,16.6,16.58,16.59,24300.0,12.4992,12.5143,12.4992,12.5068,24300.0
2012-03-22 13:55:00,16.59,16.6,16.58,16.59,19600.0,12.5068,12.5143,12.4992,12.5068,19600.0
2012-03-22 14:00:00,16.59,16.6,16.57,16.59,39600.0,12.5068,12.5143,12.4917,12.5068,39600.0
2012-03-22 14:05:00,16.59,16.59,16.56,16.56,46900.0,12.5068,12.5068,12.4841,12.4841,46900.0
2012-03-22 14:10:00,16.56,16.56,16.52,16.52,13800.0,12.4841,12.4841,12.454,12.454,13800.0
2012-03-22 14:15:00,16.52,16.54,16.52,16.52,20900.0,12.454,12.4691,12.454,12.454,20900.0
2012-03-22 14:20:00,16.52,16.53,16.52,16.52,15000.0,12.454,12.4615,12.454,12.454,15000.0
2012-03-22 14:25:00,16.52,16.54,16.51,16.54,13100.0,12.454,12.4691,12.4464,12.4691,13100.0
2012-03-22 14:30:00,16.53,16.53,16.52,16.53,22900.0,12.4615,12.4615,12.454,12.4615,22900.0
2012-03-22 14:35:00,16.53,16.53,16.51,16.51,15500.0,12.4615,12.4615,12.4464,12.4464,15500.0
2012-03-22 14:40:00,16.51,16.53,16.5,16.53,49900.0,12.4464,12.4615,12.4389,12.4615,49900.0
2012-03-22 14:45:00,16.52,16.53,16.5,16.5,19500.0,12.454,12.4615,12.4389,12.4389,19500.0
2012-03-22 14:50:00,16.5,16.54,16.5,16.54,53800.0,12.4389,12.4691,12.4389,12.4691,53800.0
2012-03-22 14:55:00,16.53,16.54,16.53,16.53,20600.0,12.4615,12.4691,12.4615,12.4615,20600.0
2012-03-22 15:00:00,16.53,16.54,16.51,16.51,49700.0,12.4615,12.4691,12.4464,12.4464,49700.0
2012-03-22 15:05:00,16.52,16.55,16.5,16.53,35200.0,12.454,12.4766,12.4389,12.4615,35200.0
2012-03-22 15:10:00,16.52,16.57,16.52,16.56,50000.0,12.454,12.4917,12.454,12.4841,50000.0
2012-03-22 15:15:00,16.56,16.57,16.53,16.55,75000.0,12.4841,12.4917,12.4615,12.4766,75000.0
2012-03-22 15:20:00,16.55,16.55,16.54,16.54,25500.0,12.4766,12.4766,12.4691,12.4691,25500.0
2012-03-22 15:25:00,16.55,16.55,16.53,16.53,47200.0,12.4766,12.4766,12.4615,12.4615,47200.0
2012-03-22 15:30:00,16.53,16.54,16.52,16.52,56000.0,12.4615,12.4691,12.454,12.454,56000.0
2012-03-22 15:35:00,16.52,16.56,16.51,16.55,55300.0,12.454,12.4841,12.4464,12.4766,55300.0
2012-03-22 15:40:00,16.55,16.58,16.55,16.58,88300.0,12.4766,12.4992,12.4766,12.4992,88300.0
2012-03-22 15:45:00,16.58,16.61,16.58,16.6,173000.0,12.4992,12.5218,12.4992,12.5143,173000.0
2012-03-22 15:50:00,16.6,16.64,16.59,16.62,236700.0,12.5143,12.5444,12.5068,12.5294,236700.0
2012-03-22 15:55:00,16.62,16.65,16.6,16.65,286000.0,12.5294,12.552,12.5143,12.552,286000.0
2012-03-23 09:30:00,16.61,16.61,16.55,16.58,27600.0,12.5218,12.5218,12.4766,12.4992,27600.0
2012-03-23 09:35:00,16.58,16.62,16.57,16.61,26800.0,12.4992,12.5294,12.4917,12.5218,26800.0
2012-03-23 09:40:00,16.62,16.66,16.6,16.64,17400.0,12.5294,12.5595,12.5143,12.5444,17400.0
2012-03-23 09:45:00,16.67,16.73,16.65,16.73,28400.0,12.5671,12.6123,12.552,12.6123,28400.0
2012-03-23 09:50:00,16.72,16.77,16.7,16.76,43100.0,12.6048,12.6425,12.5897,12.6349,43100.0
2012-03-23 09:55:00,16.76,16.77,16.73,16.75,36100.0,12.6349,12.6425,12.6123,12.6274,36100.0
2012-03-23 10:00:00,16.75,16.75,16.69,16.73,65700.0,12.6274,12.6274,12.5821,12.6123,65700.0
2012-03-23 10:05:00,16.74,16.79,16.67,16.67,54100.0,12.6198,12.6575,12.5671,12.5671,54100.0
2012-03-23 10:10:00,16.66,16.67,16.63,16.63,23000.0,12.5595,12.5671,12.5369,12.5369,23000.0
2012-03-23 10:15:00,16.63,16.69,16.63,16.67,31800.0,12.5369,12.5821,12.5369,12.5671,31800.0
2012-03-23 10:20:00,16.68,16.75,16.68,16.75,24900.0,12.5746,12.6274,12.5746,12.6274,24900.0
2012-03-23 10:25:00,16.75,16.79,16.75,16.76,15200.0,12.6274,12.6575,12.6274,12.6349,15200.0
2012-03-23 10:30:00,16.75,16.78,16.72,16.72,21100.0,12.6274,12.65,12.6048,12.6048,21100.0
2012-03-23 10:35:00,16.72,16.78,16.71,16.78,25600.0,12.6048,12.65,12.5972,12.65,25600.0
2012-03-23 10:40:00,16.78,16.81,16.74,16.75,23100.0,12.65,12.6726,12.6198,12.6274,23100.0
2012-03-23 10:45:00,16.74,16.74,16.72,16.73,12900.0,12.6198,12.6198,12.6048,12.6123,12900.0
2012-03-23 10:50:00,16.73,16.8,16.73,16.79,14700.0,12.6123,12.6651,12.6123,12.6575,14700.0
2012-03-23 10:55:00,16.79,16.83,16.78,16.8,75700.0,12.6575,12.6877,12.65,12.6651,75700.0
2012-03-23 11:00:00,16.8,16.86,16.79,16.86,44000.0,12.6651,12.7103,12.6575,12.7103,44000.0
2012-03-23 11:05:00,16.86,16.87,16.81,16.81,25000.0,12.7103,12.7178,12.6726,12.6726,25000.0
2012-03-23 11:10:00,16.81,16.83,16.8,16.81,17500.0,12.6726,12.6877,12.6651,12.6726,17500.0
2012-03-23 11:15:00,16.81,16.84,16.81,16.82,8700.0,12.6726,12.6952,12.6726,12.6801,8700.0
2012-03-23 11:20:00,16.82,16.82,16.8,16.8,8400.0,12.6801,12.6801,12.6651,12.6651,8400.0
2012-03-23 11:25:00,16.8,16.86,16.79,16.86,21200.0,12.6651,12.7103,12.6575,12.7103,21200.0
2012-03-23 11:30:00,16.85,16.88,16.84,16.85,22600.0,12.7028,12.7254,12.6952,12.7028,22600.0
2012-03-23 11:35:00,16.85,16.86,16.83,16.85,15600.0,12.7028,12.7103,12.6877,12.7028,15600.0
2012-03-23 11:40:00,16.85,16.86,16.84,16.85,14200.0,12.7028,12.7103,12.6952,12.7028,14200.0
2012-03-23 11:45:00,16.85,16.86,16.84,16.85,17100.0,12.7028,12.7103,12.6952,12.7028,17100.0
2012-03-23 11:50:00,16.84,16.85,16.84,16.85,9400.0,12.6952,12.7028,12.6952,12.7028,9400.0
2012-03-23 11:55:00,16.84,16.86,16.84,16.85,14300.0,12.6952,12.7103,12.6952,12.7028,14300.0
2012-03-23 12:00:00,16.84,16.88,16.84,16.88,32300.0,12.6952,12.7254,12.6952,12.7254,32300.0
2012-03-23 12:05:00,16.87,16.88,16.87,16.88,5200.0,12.7178,12.7254,12.7178,12.7254,5200.0
2012-03-23 12:10:00,16.87,16.88,16.87,16.87,4500.0,12.7178,12.7254,12.7178,12.7178,4500.0
2012-03-23 12:15:00,16.87,16.88,16.86,16.86,23900.0,12.7178,12.7254,12.7103,12.7103,23900.0
2012-03-23 12:20:00,16.87,16.87,16.85,16.86,17500.0,12.7178,12.7178,12.7028,12.7103,17500.0
2012-03-23 12:25:00,16.86,16.87,16.86,16.86,5400.0,12.7103,12.7178,12.7103,12.7103,5400.0
2012-03-23 12:30:00,16.86,16.86,16.85,16.85,40900.0,12.7103,12.7103,12.7028,12.7028,40900.0
2012-03-23 12:35:00,16.86,16.88,16.85,16.86,21900.0,12.7103,12.7254,12.7028,12.7103,21900.0
2012-03-23 12:40:00,16.87,16.89,16.86,16.88,19300.0,12.7178,12.7329,12.7103,12.7254,19300.0
2012-03-23 12:45:00,16.88,16.89,16.85,16.87,32200.0,12.7254,12.7329,12.7028,12.7178,32200.0
2012-03-23 12:50:00,16.87,16.87,16.86,16.87,2500.0,12.7178,12.7178,12.7103,12.7178,2500.0
2012-03-23 12:55:00,16.87,16.89,16.86,16.87,35500.0,12.7178,12.7329,12.7103,12.7178,35500.0
2012-03-23 13:00:00,16.87,16.88,16.86,16.88,49100.0,12.7178,12.7254,12.7103,12.7254,49100.0
2012-03-23 13:05:00,16.88,16.88,16.86,16.86,17800.0,12.7254,12.7254,12.7103,12.7103,17800.0
2012-03-23 13:10:00,16.86,16.86,16.83,16.83,7000.0,12.7103,12.7103,12.6877,12.6877,7000.0
2012-03-23 13:15:00,16.83,16.84,16.82,16.82,4000.0,12.6877,12.6952,12.6801,12.6801,4000.0
2012-03-23 13:20:00,16.82,16.84,16.82,16.83,18200.0,12.6801,12.6952,12.6801,12.6877,18200.0
2012-03-23 13:25:00,16.83,16.83,16.8,16.8,9800.0,12.6877,12.6877,12.6651,12.6651,9800.0
2012-03-23 13:30:00,16.8,16.82,16.78,16.78,18000.0,12.6651,12.6801,12.65,12.65,18000.0
2012-03-23 13:35:00,16.78,16.79,16.78,16.78,6700.0,12.65,12.6575,12.65,12.65,6700.0
2012-03-23 13:40:00,16.78,16.78,16.76,16.76,9100.0,12.65,12.65,12.6349,12.6349,9100.0
2012-03-23 13:45:00,16.76,16.76,16.73,16.74,22300.0,12.6349,12.6349,12.6123,12.6198,22300.0
2012-03-23 13:50:00,16.74,16.75,16.71,16.71,10500.0,12.6198,12.6274,12.5972,12.5972,10500.0
2012-03-23 13:55:00,16.71,16.71,16.69,16.69,8900.0,12.5972,12.5972,12.5821,12.5821,8900.0
2012-03-23 14:00:00,16.69,16.73,16.69,16.73,31600.0,12.5821,12.6123,12.5821,12.6123,31600.0
2012-03-23 14:05:00,16.73,16.74,16.73,16.73,14000.0,12.6123,12.6198,12.6123,12.6123,14000.0
2012-03-23 14:10:00,16.73,16.74,16.72,16.72,18100.0,12.6123,12.6198,12.6048,12.6048,18100.0
2012-03-23 14:15:00,16.72,16.73,16.72,16.73,5200.0,12.6048,12.6123,12.6048,12.6123,5200.0
2012-03-23 14:20:00,16.72,16.73,16.72,16.72,22300.0,12.6048,12.6123,12.6048,12.6048,22300.0
2012-03-23 14:25:00,16.72,16.73,16.72,16.72,4300.0,12.6048,12.6123,12.6048,12.6048,4300.0
2012-03-23 14:30:00,16.72,16.73,16.72,16.73,10300.0,12.6048,12.6123,12.6048,12.6123,10300.0
2012-03-23 14:35:00,16.72,16.73,16.7,16.71,33000.0,12.6048,12.6123,12.5897,12.5972,33000.0
2012-03-23 14:40:00,16.7,16.72,16.7,16.71,32800.0,12.5897,12.6048,12.5897,12.5972,32800.0
2012-03-23 14:45:00,16.71,16.72,16.71,16.71,3200.0,12.5972,12.6048,12.5972,12.5972,3200.0
2012-03-23 14:50:00,16.71,16.72,16.71,16.71,14300.0,12.5972,12.6048,12.5972,12.5972,14300.0
2012-03-23 14:55:00,16.71,16.71,16.69,16.69,15400.0,12.5972,12.5972,12.5821,12.5821,15400.0
2012-03-23 15:00:00,16.7,16.74,16.69,16.72,68300.0,12.5897,12.6198,12.5821,12.6048,68300.0
2012-03-23 15:05:00,16.72,16.75,16.72,16.75,38100.0,12.6048,12.6274,12.6048,12.6274,38100.0
2012-03-23 15:10:00,16.73,16.74,16.72,16.73,26300.0,12.6123,12.6198,12.6048,12.6123,26300.0
2012-03-23 15:15:00,16.73,16.74,16.72,16.73,37100.0,12.6123,12.6198,12.6048,12.6123,37100.0
2012-03-23 15:20:00,16.73,16.75,16.73,16.73,56100.0,12.6123,12.6274,12.6123,12.6123,56100.0
2012-03-23 15:25:00,16.73,16.73,16.72,16.73,27700.0,12.6123,12.6123,12.6048,12.6123,27700.0
2012-03-23 15:30:00,16.72,16.76,16.72,16.75,63500.0,12.6048,12.6349,12.6048,12.6274,63500.0
2012-03-23 15:35:00,16.75,16.76,16.73,16.73,39200.0,12.6274,12.6349,12.6123,12.6123,39200.0
2012-03-23 15:40:00,16.73,16.73,16.68,16.68,25200.0,12.6123,12.6123,12.5746,12.5746,25200.0
2012-03-23 15:45:00,16.69,16.71,16.67,16.67,63300.0,12.5821,12.5972,12.5671,12.5671,63300.0
2012-03-23 15:50:00,16.68,16.7,16.67,16.68,54100.0,12.5746,12.5897,12.5671,12.5746,54100.0
2012-03-23 15:55:00,16.68,16.71,16.67,16.71,88500.0,12.5746,12.5972,12.5671,12.5972,88500.0
2012-03-26 09:30:00,16.87,16.96,16.84,16.96,24500.0,12.7178,12.7857,12.6952,12.7857,24500.0
2012-03-26 09:35:00,16.95,16.95,16.86,16.88,31000.0,12.7781,12.7781,12.7103,12.7254,31000.0
2012-03-26 09:40:00,16.88,16.89,16.85,16.85,38500.0,12.7254,12.7329,12.7028,12.7028,38500.0
2012-03-26 09:45:00,16.86,16.88,16.84,16.88,36700.0,12.7103,12.7254,12.6952,12.7254,36700.0
2012-03-26 09:50:00,16.88,16.88,16.82,16.83,25900.0,12.7254,12.7254,12.6801,12.6877,25900.0
2012-03-26 09:55:00,16.83,16.85,16.81,16.82,62100.0,12.6877,12.7028,12.6726,12.6801,62100.0
2012-03-26 10:00:00,16.82,16.84,16.78,16.78,42300.0,12.6801,12.6952,12.65,12.65,42300.0
2012-03-26 10:05:00,16.79,16.79,16.72,16.73,31200.0,12.6575,12.6575,12.6048,12.6123,31200.0
2012-03-26 10:10:00,16.74,16.74,16.72,16.72,22100.0,12.6198,12.6198,12.6048,12.6048,22100.0
2012-03-26 10:15:00,16.72,16.76,16.72,16.76,59500.0,12.6048,12.6349,12.6048,12.6349,59500.0
2012-03-26 10:20:00,16.76,16.76,16.72,16.73,57000.0,12.6349,12.6349,12.6048,12.6123,57000.0
2012-03-26 10:25:00,16.73,16.73,16.7,16.7,14800.0,12.6123,12.6123,12.5897,12.5897,14800.0
2012-03-26 10:30:00,16.7,16.71,16.68,16.69,22800.0,12.5897,12.5972,12.5746,12.5821,22800.0
2012-03-26 10:35:00,16.68,16.69,16.68,16.69,35000.0,12.5746,12.5821,12.5746,12.5821,35000.0
2012-03-26 10:40:00,16.68,16.7,16.68,16.68,26900.0,12.5746,12.5897,12.5746,12.5746,26900.0
2012-03-26 10:45:00,16.68,16.69,16.63,16.63,9500.0,12.5746,12.5821,12.5369,12.5369,9500.0
2012-03-26 10:50:00,16.64,16.64,16.59,16.59,21700.0,12.5444,12.5444,12.5068,12.5068,21700.0
2012-03-26 10:55:00,16.6,16.62,16.58,16.61,24300.0,12.5143,12.5294,12.4992,12.5218,24300.0
2012-03-26 11:00:00,16.61,16.63,16.58,16.61,63600.0,12.5218,12.5369,12.4992,12.5218,63600.0
2012-03-26 11:05:00,16.62,16.62,16.58,16.59,45000.0,12.5294,12.5294,12.4992,12.5068,45000.0
2012-03-26 11:10:00,16.59,16.59,16.57,16.57,14300.0,12.5068,12.5068,12.4917,12.4917,14300.0
2012-03-26 11:15:00,16.58,16.58,16.56,16.56,14100.0,12.4992,12.4992,12.4841,12.4841,14100.0
2012-03-26 11:20:00,16.56,16.57,16.56,16.57,5800.0,12.4841,12.4917,12.4841,12.4917,5800.0
2012-03-26 11:25:00,16.57,16.57,16.52,16.55,95400.0,12.4917,12.4917,12.454,12.4766,95400.0
2012-03-26 11:30:00,16.55,16.55,16.51,16.53,42500.0,12.4766,12.4766,12.4464,12.4615,42500.0
2012-03-26 11:35:00,16.53,16.56,16.53,16.55,15400.0,12.4615,12.4841,12.4615,12.4766,15400.0
2012-03-26 11:40:00,16.54,16.56,16.53,16.54,106200.0,12.4691,12.4841,12.4615,12.4691,106200.0
2012-03-26 11:45:00,16.54,16.54,16.51,16.51,24200.0,12.4691,12.4691,12.4464,12.4464,24200.0
2012-03-26 11:50:00,16.51,16.51,16.48,16.49,37300.0,12.4464,12.4464,12.4238,12.4314,37300.0
2012-03-26 11:55:00,16.49,16.5,16.48,16.5,8400.0,12.4314,12.4389,12.4238,12.4389,8400.0
2012-03-26 12:00:00,16.5,16.5,16.48,16.5,20100.0,12.4389,12.4389,12.4238,12.4389,20100.0
2012-03-26 12:05:00,16.49,16.51,16.49,16.51,8000.0,12.4314,12.4464,12.4314,12.4464,8000.0
2012-03-26 12:10:00,16.51,16.51,16.47,16.48,37800.0,12.4464,12.4464,12.4163,12.4238,37800.0
2012-03-26 12:15:00,16.48,16.49,16.48,16.49,29400.0,12.4238,12.4314,12.4238,12.4314,29400.0
2012-03-26 12:20:00,16.49,16.49,16.48,16.49,13100.0,12.4314,12.4314,12.4238,12.4314,13100.0
2012-03-26 12:25:00,16.48,16.49,16.48,16.48,7200.0,12.4238,12.4314,12.4238,12.4238,7200.0
2012-03-26 12:30:00,16.48,16.48,16.44,16.46,39300.0,12.4238,12.4238,12.3937,12.4088,39300.0
2012-03-26 12:35:00,16.46,16.46,16.43,16.45,31200.0,12.4088,12.4088,12.3861,12.4012,31200.0
2012-03-26 12:40:00,16.45,16.45,16.41,16.43,23900.0,12.4012,12.4012,12.3711,12.3861,23900.0
2012-03-26 12:45:00,16.43,16.44,16.41,16.42,14600.0,12.3861,12.3937,12.3711,12.3786,14600.0
2012-03-26 12:50:00,16.42,16.44,16.41,16.41,32000.0,12.3786,12.3937,12.3711,12.3711,32000.0
2012-03-26 12:55:00,16.4,16.41,16.36,16.39,22700.0,12.3635,12.3711,12.3334,12.356,22700.0
2012-03-26 13:00:00,16.39,16.4,16.38,16.38,27100.0,12.356,12.3635,12.3484,12.3484,27100.0
2012-03-26 13:05:00,16.39,16.39,16.38,16.38,8500.0,12.356,12.356,12.3484,12.3484,8500.0
2012-03-26 13:10:00,16.38,16.38,16.35,16.35,33600.0,12.3484,12.3484,12.3258,12.3258,33600.0
2012-03-26 13:15:00,16.36,16.37,16.35,16.36,16700.0,12.3334,12.3409,12.3258,12.3334,16700.0
2012-03-26 13:20:00,16.36,16.37,16.34,16.36,39100.0,12.3334,12.3409,12.3183,12.3334,39100.0
2012-03-26 13:25:00,16.35,16.36,16.35,16.36,11900.0,12.3258,12.3334,12.3258,12.3334,11900.0
2012-03-26 13:30:00,16.36,16.39,16.35,16.39,44800.0,12.3334,12.356,12.3258,12.356,44800.0
2012-03-26 13:35:00,16.39,16.41,16.39,16.41,12300.0,12.356,12.3711,12.356,12.3711,12300.0
2012-03-26 13:40:00,16.41,16.41,16.4,16.41,11100.0,12.3711,12.3711,12.3635,12.3711,11100.0
2012-03-26 13:45:00,16.41,16.41,16.4,16.4,15200.0,12.3711,12.3711,12.3635,12.3635,15200.0
2012-03-26 13:50:00,16.4,16.41,16.37,16.38,38200.0,12.3635,12.3711,12.3409,12.3484,38200.0
2012-03-26 13:55:00,16.38,16.39,16.37,16.39,13700.0,12.3484,12.356,12.3409,12.356,13700.0
2012-03-26 14:00:00,16.4,16.4,16.39,16.4,11700.0,12.3635,12.3635,12.356,12.3635,11700.0
2012-03-26 14:05:00,16.39,16.41,16.39,16.41,20400.0,12.356,12.3711,12.356,12.3711,20400.0
2012-03-26 14:10:00,16.41,16.41,16.4,16.4,36500.0,12.3711,12.3711,12.3635,12.3635,36500.0
2012-03-26 14:15:00,16.4,16.41,16.39,16.4,10700.0,12.3635,12.3711,12.356,12.3635,10700.0
2012-03-26 14:20:00,16.4,16.41,16.39,16.41,20100.0,12.3635,12.3711,12.356,12.3711,20100.0
2012-03-26 14:25:00,16.41,16.42,16.37,16.38,34300.0,12.3711,12.3786,12.3409,12.3484,34300.0
2012-03-26 14:30:00,16.38,16.38,16.37,16.37,8000.0,12.3484,12.3484,12.3409,12.3409,8000.0
2012-03-26 14:35:00,16.38,16.38,16.37,16.38,8300.0,12.3484,12.3484,12.3409,12.3484,8300.0
2012-03-26 14:40:00,16.38,16.39,16.37,16.38,29000.0,12.3484,12.356,12.3409,12.3484,29000.0
2012-03-26 14:45:00,16.38,16.39,16.37,16.38,21300.0,12.3484,12.356,12.3409,12.3484,21300.0
2012-03-26 14:50:00,16.38,16.38,16.37,16.37,9400.0,12.3484,12.3484,12.3409,12.3409,9400.0
2012-03-26 14:55:00,16.37,16.4,16.35,16.4,44900.0,12.3409,12.3635,12.3258,12.3635,44900.0
2012-03-26 15:00:00,16.4,16.44,16.38,16.44,74000.0,12.3635,12.3937,12.3484,12.3937,74000.0
2012-03-26 15:05:00,16.44,16.46,16.43,16.45,67500.0,12.3937,12.4088,12.3861,12.4012,67500.0
2012-03-26 15:10:00,16.45,16.47,16.45,16.47,40200.0,12.4012,12.4163,12.4012,12.4163,40200.0
2012-03-26 15:15:00,16.46,16.49,16.46,16.48,56300.0,12.4088,12.4314,12.4088,12.4238,56300.0
2012-03-26 15:20:00,16.49,16.49,16.47,16.47,15300.0,12.4314,12.4314,12.4163,12.4163,15300.0
2012-03-26 15:25:00,16.47,16.5,16.47,16.49,44700.0,12.4163,12.4389,12.4163,12.4314,44700.0
2012-03-26 15:30:00,16.49,16.5,16.49,16.5,30900.0,12.4314,12.4389,12.4314,12.4389,30900.0
2012-03-26 15:35:00,16.49,16.52,16.49,16.51,68100.0,12.4314,12.454,12.4314,12.4464,68100.0
2012-03-26 15:40:00,16.52,16.52,16.5,16.51,67500.0,12.454,12.454,12.4389,12.4464,67500.0
2012-03-26 15:45:00,16.51,16.55,16.5,16.54,80100.0,12.4464,12.4766,12.4389,12.4691,80100.0
2012-03-26 15:50:00,16.53,16.55,16.53,16.54,108600.0,12.4615,12.4766,12.4615,12.4691,108600.0
2012-03-26 15:55:00,16.54,16.59,16.54,16.59,148700.0,12.4691,12.5068,12.4691,12.5068,148700.0
2012-03-27 09:30:00,16.63,16.64,16.6,16.6,19800.0,12.5369,12.5444,12.5143,12.5143,19800.0
2012-03-27 09:35:00,16.61,16.62,16.58,16.59,8000.0,12.5218,12.5294,12.4992,12.5068,8000.0
2012-03-27 09:40:00,16.6,16.6,16.51,16.56,11800.0,12.5143,12.5143,12.4464,12.4841,11800.0
2012-03-27 09:45:00,16.56,16.61,16.56,16.61,12600.0,12.4841,12.5218,12.4841,12.5218,12600.0
2012-03-27 09:50:00,16.61,16.7,16.6,16.68,31500.0,12.5218,12.5897,12.5143,12.5746,31500.0
2012-03-27 09:55:00,16.67,16.71,16.66,16.71,21500.0,12.5671,12.5972,12.5595,12.5972,21500.0
2012-03-27 10:00:00,16.7,16.7,16.58,16.58,38500.0,12.5897,12.5897,12.4992,12.4992,38500.0
2012-03-27 10:05:00,16.58,16.58,16.53,16.55,19400.0,12.4992,12.4992,12.4615,12.4766,19400.0
2012-03-27 10:10:00,16.55,16.55,16.53,16.53,10000.0,12.4766,12.4766,12.4615,12.4615,10000.0
2012-03-27 10:15:00,16.53,16.53,16.5,16.5,16300.0,12.4615,12.4615,12.4389,12.4389,16300.0
2012-03-27 10:20:00,16.5,16.5,16.46,16.48,28500.0,12.4389,12.4389,12.4088,12.4238,28500.0
2012-03-27 10:25:00,16.48,16.48,16.47,16.47,5600.0,12.4238,12.4238,12.4163,12.4163,5600.0
2012-03-27 10:30:00,16.47,16.48,16.47,16.48,4100.0,12.4163,12.4238,12.4163,12.4238,4100.0
2012-03-27 10:35:00,16.47,16.5,16.47,16.49,24200.0,12.4163,12.4389,12.4163,12.4314,24200.0
2012-03-27 10:40:00,16.49,16.5,16.48,16.5,24500.0,12.4314,12.4389,12.4238,12.4389,24500.0
2012-03-27 10:45:00,16.5,16.5,16.48,16.48,32600.0,12.4389,12.4389,12.4238,12.4238,32600.0
2012-03-27 10:50:00,16.48,16.49,16.46,16.46,23400.0,12.4238,12.4314,12.4088,12.4088,23400.0
2012-03-27 10:55:00,16.46,16.48,16.46,16.48,16200.0,12.4088,12.4238,12.4088,12.4238,16200.0
2012-03-27 11:00:00,16.48,16.5,16.48,16.5,145700.0,12.4238,12.4389,12.4238,12.4389,145700.0
2012-03-27 11:05:00,16.49,16.5,16.47,16.48,14600.0,12.4314,12.4389,12.4163,12.4238,14600.0
2012-03-27 11:10:00,16.47,16.48,16.46,16.46,10000.0,12.4163,12.4238,12.4088,12.4088,10000.0
2012-03-27 11:15:00,16.46,16.47,16.43,16.44,24700.0,12.4088,12.4163,12.3861,12.3937,24700.0
2012-03-27 11:20:00,16.45,16.46,16.42,16.43,34300.0,12.4012,12.4088,12.3786,12.3861,34300.0
2012-03-27 11:25:00,16.42,16.44,16.33,16.34,103700.0,12.3786,12.3937,12.3107,12.3183,103700.0
2012-03-27 11:30:00,16.34,16.37,16.33,16.37,20300.0,12.3183,12.3409,12.3107,12.3409,20300.0
2012-03-27 11:35:00,16.37,16.41,16.36,16.41,21000.0,12.3409,12.3711,12.3334,12.3711,21000.0
2012-03-27 11:40:00,16.41,16.41,16.39,16.4,32900.0,12.3711,12.3711,12.356,12.3635,32900.0
2012-03-27 11:45:00,16.39,16.43,16.38,16.43,15400.0,12.356,12.3861,12.3484,12.3861,15400.0
2012-03-27 11:50:00,16.43,16.44,16.42,16.44,9500.0,12.3861,12.3937,12.3786,12.3937,9500.0
2012-03-27 11:55:00,16.44,16.44,16.42,16.43,80700.0,12.3937,12.3937,12.3786,12.3861,80700.0
2012-03-27 12:00:00,16.43,16.43,16.4,16.4,83300.0,12.3861,12.3861,12.3635,12.3635,83300.0
2012-03-27 12:05:00,16.4,16.43,16.4,16.43,11900.0,12.3635,12.3861,12.3635,12.3861,11900.0
2012-03-27 12:10:00,16.43,16.45,16.42,16.45,6400.0,12.3861,12.4012,12.3786,12.4012,6400.0
2012-03-27 12:15:00,16.45,16.46,16.44,16.46,19400.0,12.4012,12.4088,12.3937,12.4088,19400.0
2012-03-27 12:20:00,16.45,16.47,16.45,16.46,6100.0,12.4012,12.4163,12.4012,12.4088,6100.0
2012-03-27 12:25:00,16.47,16.47,16.44,16.44,19800.0,12.4163,12.4163,12.3937,12.3937,19800.0
2012-03-27 12:30:00,16.44,16.45,16.42,16.42,21100.0,12.3937,12.4012,12.3786,12.3786,21100.0
2012-03-27 12:35:00,16.43,16.43,16.39,16.4,35500.0,12.3861,12.3861,12.356,12.3635,35500.0
2012-03-27 12:40:00,16.4,16.41,16.4,16.4,3100.0,12.3635,12.3711,12.3635,12.3635,3100.0
2012-03-27 12:45:00,16.41,16.41,16.37,16.38,27700.0,12.3711,12.3711,12.3409,12.3484,27700.0
2012-03-27 12:50:00,16.38,16.39,16.37,16.39,24700.0,12.3484,12.356,12.3409,12.356,24700.0
2012-03-27 12:55:00,16.39,16.42,16.39,16.42,20900.0,12.356,12.3786,12.356,12.3786,20900.0
2012-03-27 13:00:00,16.41,16.43,16.41,16.43,8200.0,12.3711,12.3861,12.3711,12.3861,8200.0
2012-03-27 13:05:00,16.42,16.43,16.42,16.43,3100.0,12.3786,12.3861,12.3786,12.3861,3100.0
2012-03-27 13:10:00,16.42,16.43,16.42,16.43,3100.0,12.3786,12.3861,12.3786,12.3861,3100.0
2012-03-27 13:15:00,16.43,16.45,16.42,16.44,33200.0,12.3861,12.4012,12.3786,12.3937,33200.0
2012-03-27 13:20:00,16.44,16.49,16.43,16.48,41000.0,12.3937,12.4314,12.3861,12.4238,41000.0
2012-03-27 13:25:00,16.49,16.51,16.49,16.51,8600.0,12.4314,12.4464,12.4314,12.4464,8600.0
2012-03-27 13:30:00,16.51,16.55,16.51,16.55,47400.0,12.4464,12.4766,12.4464,12.4766,47400.0
2012-03-27 13:35:00,16.55,16.6,16.54,16.6,54400.0,12.4766,12.5143,12.4691,12.5143,54400.0
2012-03-27 13:40:00,16.6,16.61,16.57,16.57,31600.0,12.5143,12.5218,12.4917,12.4917,31600.0
2012-03-27 13:45:00,16.57,16.59,16.57,16.59,6700.0,12.4917,12.5068,12.4917,12.5068,6700.0
2012-03-27 13:50:00,16.59,16.6,16.58,16.58,6600.0,12.5068,12.5143,12.4992,12.4992,6600.0
2012-03-27 13:55:00,16.58,16.58,16.54,16.54,22100.0,12.4992,12.4992,12.4691,12.4691,22100.0
2012-03-27 14:00:00,16.55,16.56,16.54,16.56,8100.0,12.4766,12.4841,12.4691,12.4841,8100.0
2012-03-27 14:05:00,16.56,16.57,16.55,16.57,5300.0,12.4841,12.4917,12.4766,12.4917,5300.0
2012-03-27 14:10:00,16.56,16.58,16.54,16.54,16300.0,12.4841,12.4992,12.4691,12.4691,16300.0
2012-03-27 14:15:00,16.55,16.56,16.55,16.56,6300.0,12.4766,12.4841,12.4766,12.4841,6300.0
2012-03-27 14:20:00,16.56,16.56,16.54,16.55,7900.0,12.4841,12.4841,12.4691,12.4766,7900.0
2012-03-27 14:25:00,16.55,16.56,16.55,16.56,1500.0,12.4766,12.4841,12.4766,12.4841,1500.0
2012-03-27 14:30:00,16.55,16.56,16.52,16.52,13000.0,12.4766,12.4841,12.454,12.454,13000.0
2012-03-27 14:35:00,16.52,16.52,16.5,16.5,8500.0,12.454,12.454,12.4389,12.4389,8500.0
2012-03-27 14:40:00,16.51,16.53,16.5,16.51,10500.0,12.4464,12.4615,12.4389,12.4464,10500.0
2012-03-27 14:45:00,16.52,16.52,16.49,16.49,5900.0,12.454,12.454,12.4314,12.4314,5900.0
2012-03-27 14:50:00,16.5,16.51,16.47,16.48,24000.0,12.4389,12.4464,12.4163,12.4238,24000.0
2012-03-27 14:55:00,16.48,16.51,16.48,16.51,84400.0,12.4238,12.4464,12.4238,12.4464,84400.0
2012-03-27 15:00:00,16.51,16.51,16.5,16.5,2700.0,12.4464,12.4464,12.4389,12.4389,2700.0
2012-03-27 15:05:00,16.5,16.53,16.5,16.53,14800.0,12.4389,12.4615,12.4389,12.4615,14800.0
2012-03-27 15:10:00,16.52,16.53,16.52,16.53,7700.0,12.454,12.4615,12.454,12.4615,7700.0
2012-03-27 15:15:00,16.53,16.53,16.52,16.53,6400.0,12.4615,12.4615,12.454,12.4615,6400.0
2012-03-27 15:20:00,16.53,16.53,16.49,16.53,53000.0,12.4615,12.4615,12.4314,12.4615,53000.0
2012-03-27 15:25:00,16.53,16.53,16.51,16.51,22600.0,12.4615,12.4615,12.4464,12.4464,22600.0
2012-03-27 15:30:00,16.51,16.52,16.51,16.52,10800.0,12.4464,12.454,12.4464,12.454,10800.0
2012-03-27 15:35:00,16.52,16.52,16.49,16.52,36500.0,12.454,12.454,12.4314,12.454,36500.0
2012-03-27 15:40:00,16.51,16.52,16.48,16.49,30800.0,12.4464,12.454,12.4238,12.4314,30800.0
2012-03-27 15:45:00,16.48,16.5,16.46,16.48,68900.0,12.4238,12.4389,12.4088,12.4238,68900.0
2012-03-27 15:50:00,16.48,16.51,16.48,16.48,61600.0,12.4238,12.4464,12.4238,12.4238,61600.0
2012-03-27 15:55:00,16.47,16.5,16.47,16.49,104100.0,12.4163,12.4389,12.4163,12.4314,104100.0
2012-03-28 09:30:00,16.51,16.56,16.49,16.49,18100.0,12.4464,12.4841,12.4314,12.4314,18100.0
2012-03-28 09:35:00,16.51,16.51,16.41,16.42,10700.0,12.4464,12.4464,12.3711,12.3786,10700.0
2012-03-28 09:40:00,16.41,16.43,16.41,16.41,8700.0,12.3711,12.3861,12.3711,12.3711,8700.0
2012-03-28 09:45:00,16.4,16.41,16.37,16.37,16800.0,12.3635,12.3711,12.3409,12.3409,16800.0
2012-03-28 09:50:00,16.37,16.44,16.36,16.43,18400.0,12.3409,12.3937,12.3334,12.3861,18400.0
2012-03-28 09:55:00,16.42,16.42,16.35,16.35,10800.0,12.3786,12.3786,12.3258,12.3258,10800.0
2012-03-28 10:00:00,16.35,16.41,16.35,16.39,14000.0,12.3258,12.3711,12.3258,12.356,14000.0
2012-03-28 10:05:00,16.38,16.39,16.35,16.36,9700.0,12.3484,12.356,12.3258,12.3334,9700.0
2012-03-28 10:10:00,16.35,16.36,16.31,16.36,18600.0,12.3258,12.3334,12.2957,12.3334,18600.0
2012-03-28 10:15:00,16.36,16.36,16.33,16.36,46900.0,12.3334,12.3334,12.3107,12.3334,46900.0
2012-03-28 10:20:00,16.36,16.37,16.33,16.34,22400.0,12.3334,12.3409,12.3107,12.3183,22400.0
2012-03-28 10:25:00,16.34,16.35,16.34,16.35,2900.0,12.3183,12.3258,12.3183,12.3258,2900.0
2012-03-28 10:30:00,16.35,16.35,16.3,16.3,21200.0,12.3258,12.3258,12.2881,12.2881,21200.0
2012-03-28 10:35:00,16.3,16.31,16.29,16.3,10700.0,12.2881,12.2957,12.2806,12.2881,10700.0
2012-03-28 10:40:00,16.3,16.3,16.25,16.25,12300.0,12.2881,12.2881,12.2504,12.2504,12300.0
2012-03-28 10:45:00,16.26,16.26,16.23,16.23,28600.0,12.258,12.258,12.2354,12.2354,28600.0
2012-03-28 10:50:00,16.23,16.26,16.21,16.24,34800.0,12.2354,12.258,12.2203,12.2429,34800.0
2012-03-28 10:55:00,16.24,16.27,16.24,16.27,15000.0,12.2429,12.2655,12.2429,12.2655,15000.0
2012-03-28 11:00:00,16.27,16.29,16.26,16.28,23900.0,12.2655,12.2806,12.258,12.2731,23900.0
2012-03-28 11:05:00,16.27,16.29,16.27,16.28,10500.0,12.2655,12.2806,12.2655,12.2731,10500.0
2012-03-28 11:10:00,16.28,16.33,16.28,16.33,32200.0,12.2731,12.3107,12.2731,12.3107,32200.0
2012-03-28 11:15:00,16.33,16.34,16.29,16.29,13100.0,12.3107,12.3183,12.2806,12.2806,13100.0
2012-03-28 11:20:00,16.29,16.34,16.29,16.33,19900.0,12.2806,12.3183,12.2806,12.3107,19900.0
2012-03-28 11:25:00,16.34,16.35,16.3,16.31,14100.0,12.3183,12.3258,12.2881,12.2957,14100.0
2012-03-28 11:30:00,16.32,16.32,16.3,16.3,22400.0,12.3032,12.3032,12.2881,12.2881,22400.0
2012-03-28 11:35:00,16.29,16.3,16.28,16.28,17200.0,12.2806,12.2881,12.2731,12.2731,17200.0
2012-03-28 11:40:00,16.29,16.29,16.25,16.25,14000.0,12.2806,12.2806,12.2504,12.2504,14000.0
2012-03-28 11:45:00,16.25,16.26,16.24,16.25,14000.0,12.2504,12.258,12.2429,12.2504,14000.0
2012-03-28 11:50:00,16.25,16.25,16.2,16.21,27500.0,12.2504,12.2504,12.2127,12.2203,27500.0
2012-03-28 11:55:00,16.22,16.22,16.17,16.21,43700.0,12.2278,12.2278,12.1901,12.2203,43700.0
2012-03-28 12:00:00,16.21,16.22,16.2,16.22,12700.0,12.2203,12.2278,12.2127,12.2278,12700.0
2012-03-28 12:05:00,16.22,16.23,16.2,16.2,18700.0,12.2278,12.2354,12.2127,12.2127,18700.0
2012-03-28 12:10:00,16.21,16.21,16.17,16.19,9900.0,12.2203,12.2203,12.1901,12.2052,9900.0
2012-03-28 12:15:00,16.2,16.23,16.19,16.2,36300.0,12.2127,12.2354,12.2052,12.2127,36300.0
2012-03-28 12:20:00,16.2,16.2,16.18,16.18,10500.0,12.2127,12.2127,12.1977,12.1977,10500.0
2012-03-28 12:25:00,16.18,16.19,16.16,16.18,28600.0,12.1977,12.2052,12.1826,12.1977,28600.0
2012-03-28 12:30:00,16.19,16.2,16.16,16.16,13500.0,12.2052,12.2127,12.1826,12.1826,13500.0
2012-03-28 12:35:00,16.16,16.16,16.13,16.14,9800.0,12.1826,12.1826,12.16,12.1675,9800.0
2012-03-28 12:40:00,16.14,16.15,16.12,16.12,9400.0,12.1675,12.1751,12.1524,12.1524,9400.0
2012-03-28 12:45:00,16.13,16.15,16.12,16.14,6100.0,12.16,12.1751,12.1524,12.1675,6100.0
2012-03-28 12:50:00,16.15,16.15,16.12,16.13,9300.0,12.1751,12.1751,12.1524,12.16,9300.0
2012-03-28 12:55:00,16.14,16.15,16.14,16.14,5600.0,12.1675,12.1751,12.1675,12.1675,5600.0
2012-03-28 13:00:00,16.14,16.17,16.14,16.16,3800.0,12.1675,12.1901,12.1675,12.1826,3800.0
2012-03-28 13:05:00,16.16,16.16,16.13,16.16,29800.0,12.1826,12.1826,12.16,12.1826,29800.0
2012-03-28 13:10:00,16.16,16.17,16.13,16.13,5500.0,12.1826,12.1901,12.16,12.16,5500.0
2012-03-28 13:15:00,16.13,16.17,16.13,16.17,10900.0,12.16,12.1901,12.16,12.1901,10900.0
2012-03-28 13:20:00,16.16,16.17,16.12,16.13,25200.0,12.1826,12.1901,12.1524,12.16,25200.0
2012-03-28 13:25:00,16.13,16.15,16.12,16.14,11700.0,12.16,12.1751,12.1524,12.1675,11700.0
2012-03-28 13:30:00,16.14,16.15,16.12,16.12,18200.0,12.1675,12.1751,12.1524,12.1524,18200.0
2012-03-28 13:35:00,16.11,16.14,16.11,16.14,12800.0,12.1449,12.1675,12.1449,12.1675,12800.0
2012-03-28 13:40:00,16.15,16.16,16.15,16.16,16100.0,12.1751,12.1826,12.1751,12.1826,16100.0
2012-03-28 13:45:00,16.15,16.16,16.12,16.12,10500.0,12.1751,12.1826,12.1524,12.1524,10500.0
2012-03-28 13:50:00,16.12,16.15,16.12,16.15,22500.0,12.1524,12.1751,12.1524,12.1751,22500.0
2012-03-28 13:55:00,16.15,16.15,16.13,16.13,10600.0,12.1751,12.1751,12.16,12.16,10600.0
2012-03-28 14:00:00,16.13,16.13,16.12,16.13,6200.0,12.16,12.16,12.1524,12.16,6200.0
2012-03-28 14:05:00,16.13,16.13,16.09,16.11,32200.0,12.16,12.16,12.1298,12.1449,32200.0
2012-03-28 14:10:00,16.11,16.12,16.09,16.12,51600.0,12.1449,12.1524,12.1298,12.1524,51600.0
2012-03-28 14:15:00,16.12,16.12,16.11,16.12,22500.0,12.1524,12.1524,12.1449,12.1524,22500.0
2012-03-28 14:20:00,16.12,16.12,16.11,16.12,7700.0,12.1524,12.1524,12.1449,12.1524,7700.0
2012-03-28 14:25:00,16.11,16.12,16.1,16.11,33900.0,12.1449,12.1524,12.1374,12.1449,33900.0
2012-03-28 14:30:00,16.12,16.12,16.11,16.12,6300.0,12.1524,12.1524,12.1449,12.1524,6300.0
2012-03-28 14:35:00,16.11,16.12,16.11,16.12,8400.0,12.1449,12.1524,12.1449,12.1524,8400.0
2012-03-28 14:40:00,16.11,16.12,16.07,16.09,34600.0,12.1449,12.1524,12.1147,12.1298,34600.0
2012-03-28 14:45:00,16.08,16.09,16.07,16.07,8500.0,12.1223,12.1298,12.1147,12.1147,8500.0
2012-03-28 14:50:00,16.07,16.08,16.07,16.07,17400.0,12.1147,12.1223,12.1147,12.1147,17400.0
2012-03-28 14:55:00,16.07,16.08,16.07,16.07,10300.0,12.1147,12.1223,12.1147,12.1147,10300.0
2012-03-28 15:00:00,16.07,16.12,16.07,16.1,55700.0,12.1147,12.1524,12.1147,12.1374,55700.0
2012-03-28 15:05:00,16.09,16.12,16.08,16.11,27600.0,12.1298,12.1524,12.1223,12.1449,27600.0
2012-03-28 15:10:00,16.12,16.12,16.1,16.11,13500.0,12.1524,12.1524,12.1374,12.1449,13500.0
2012-03-28 15:15:00,16.1,16.13,16.1,16.11,18800.0,12.1374,12.16,12.1374,12.1449,18800.0
2012-03-28 15:20:00,16.11,16.12,16.09,16.11,32800.0,12.1449,12.1524,12.1298,12.1449,32800.0
2012-03-28 15:25:00,16.1,16.11,16.09,16.09,19200.0,12.1374,12.1449,12.1298,12.1298,19200.0
2012-03-28 15:30:00,16.1,16.11,16.09,16.1,17600.0,12.1374,12.1449,12.1298,12.1374,17600.0
2012-03-28 15:35:00,16.1,16.11,16.06,16.1,49100.0,12.1374,12.1449,12.1072,12.1374,49100.0
2012-03-28 15:40:00,16.1,16.15,16.1,16.12,53200.0,12.1374,12.1751,12.1374,12.1524,53200.0
2012-03-28 15:45:00,16.12,16.14,16.1,16.13,79000.0,12.1524,12.1675,12.1374,12.16,79000.0
2012-03-28 15:50:00,16.13,16.14,16.11,16.12,46800.0,12.16,12.1675,12.1449,12.1524,46800.0
2012-03-28 15:55:00,16.12,16.13,16.1,16.12,222800.0,12.1524,12.16,12.1374,12.1524,222800.0
2012-03-29 09:30:00,16.04,16.08,16.04,16.06,34200.0,12.0921,12.1223,12.0921,12.1072,34200.0
2012-03-29 09:35:00,16.06,16.06,15.94,15.95,58300.0,12.1072,12.1072,12.0167,12.0243,58300.0
2012-03-29 09:40:00,15.96,15.96,15.92,15.94,25900.0,12.0318,12.0318,12.0017,12.0167,25900.0
2012-03-29 09:45:00,15.93,15.94,15.89,15.91,15900.0,12.0092,12.0167,11.979,11.9941,15900.0
2012-03-29 09:50:00,15.91,15.93,15.88,15.9,43100.0,11.9941,12.0092,11.9715,11.9866,43100.0
2012-03-29 09:55:00,15.9,15.9,15.87,15.9,59500.0,11.9866,11.9866,11.964,11.9866,59500.0
2012-03-29 10:00:00,15.89,15.89,15.84,15.86,41700.0,11.979,11.979,11.9413,11.9564,41700.0
2012-03-29 10:05:00,15.86,15.87,15.77,15.79,61800.0,11.9564,11.964,11.8886,11.9037,61800.0
2012-03-29 10:10:00,15.79,15.79,15.72,15.74,90700.0,11.9037,11.9037,11.8509,11.866,90700.0
2012-03-29 10:15:00,15.74,15.75,15.71,15.73,29300.0,11.866,11.8735,11.8433,11.8584,29300.0
2012-03-29 10:20:00,15.74,15.79,15.73,15.79,38600.0,11.866,11.9037,11.8584,11.9037,38600.0
2012-03-29 10:25:00,15.79,15.81,15.74,15.74,13200.0,11.9037,11.9187,11.866,11.866,13200.0
2012-03-29 10:30:00,15.74,15.75,15.7,15.71,35600.0,11.866,11.8735,11.8358,11.8433,35600.0
2012-03-29 10:35:00,15.72,15.72,15.68,15.68,30100.0,11.8509,11.8509,11.8207,11.8207,30100.0
2012-03-29 10:40:00,15.68,15.74,15.68,15.69,46500.0,11.8207,11.866,11.8207,11.8283,46500.0
2012-03-29 10:45:00,15.69,15.7,15.65,15.65,60300.0,11.8283,11.8358,11.7981,11.7981,60300.0
2012-03-29 10:50:00,15.66,15.66,15.61,15.61,150400.0,11.8057,11.8057,11.768,11.768,150400.0
2012-03-29 10:55:00,15.62,15.65,15.61,15.65,34700.0,11.7755,11.7981,11.768,11.7981,34700.0
2012-03-29 11:00:00,15.64,15.66,15.64,15.65,80100.0,11.7906,11.8057,11.7906,11.7981,80100.0
2012-03-29 11:05:00,15.65,15.65,15.64,15.65,35700.0,11.7981,11.7981,11.7906,11.7981,35700.0
2012-03-29 11:10:00,15.65,15.65,15.64,15.65,33400.0,11.7981,11.7981,11.7906,11.7981,33400.0
2012-03-29 11:15:00,15.64,15.65,15.62,15.63,143600.0,11.7906,11.7981,11.7755,11.783,143600.0
2012-03-29 11:20:00,15.63,15.65,15.63,15.63,16700.0,11.783,11.7981,11.783,11.783,16700.0
2012-03-29 11:25:00,15.63,15.65,15.62,15.63,16500.0,11.783,11.7981,11.7755,11.783,16500.0
2012-03-29 11:30:00,15.62,15.65,15.62,15.65,52200.0,11.7755,11.7981,11.7755,11.7981,52200.0
2012-03-29 11:35:00,15.65,15.65,15.64,15.65,29900.0,11.7981,11.7981,11.7906,11.7981,29900.0
2012-03-29 11:40:00,15.65,15.68,15.65,15.66,50300.0,11.7981,11.8207,11.7981,11.8057,50300.0
2012-03-29 11:45:00,15.66,15.66,15.64,15.65,21800.0,11.8057,11.8057,11.7906,11.7981,21800.0
2012-03-29 11:50:00,15.65,15.65,15.64,15.65,20100.0,11.7981,11.7981,11.7906,11.7981,20100.0
2012-03-29 11:55:00,15.65,15.65,15.64,15.65,24700.0,11.7981,11.7981,11.7906,11.7981,24700.0
2012-03-29 12:00:00,15.65,15.66,15.65,15.65,31200.0,11.7981,11.8057,11.7981,11.7981,31200.0
2012-03-29 12:05:00,15.65,15.68,15.64,15.65,36500.0,11.7981,11.8207,11.7906,11.7981,36500.0
2012-03-29 12:10:00,15.65,15.65,15.62,15.62,25600.0,11.7981,11.7981,11.7755,11.7755,25600.0
2012-03-29 12:15:00,15.62,15.63,15.62,15.62,11600.0,11.7755,11.783,11.7755,11.7755,11600.0
2012-03-29 12:20:00,15.63,15.63,15.58,15.59,62300.0,11.783,11.783,11.7453,11.7529,62300.0
2012-03-29 12:25:00,15.59,15.59,15.56,15.56,147400.0,11.7529,11.7529,11.7303,11.7303,147400.0
2012-03-29 12:30:00,15.57,15.62,15.55,15.62,32400.0,11.7378,11.7755,11.7227,11.7755,32400.0
2012-03-29 12:35:00,15.62,15.62,15.61,15.61,18200.0,11.7755,11.7755,11.768,11.768,18200.0
2012-03-29 12:40:00,15.61,15.62,15.61,15.62,6400.0,11.768,11.7755,11.768,11.7755,6400.0
2012-03-29 12:45:00,15.62,15.62,15.58,15.59,51300.0,11.7755,11.7755,11.7453,11.7529,51300.0
2012-03-29 12:50:00,15.59,15.61,15.58,15.6,29900.0,11.7529,11.768,11.7453,11.7604,29900.0
2012-03-29 12:55:00,15.61,15.61,15.58,15.59,117400.0,11.768,11.768,11.7453,11.7529,117400.0
2012-03-29 13:00:00,15.6,15.61,15.58,15.61,38700.0,11.7604,11.768,11.7453,11.768,38700.0
2012-03-29 13:05:00,15.61,15.61,15.6,15.61,13100.0,11.768,11.768,11.7604,11.768,13100.0
2012-03-29 13:10:00,15.61,15.61,15.6,15.61,11800.0,11.768,11.768,11.7604,11.768,11800.0
2012-03-29 13:15:00,15.61,15.61,15.6,15.61,18000.0,11.768,11.768,11.7604,11.768,18000.0
2012-03-29 13:20:00,15.61,15.63,15.58,15.59,84900.0,11.768,11.783,11.7453,11.7529,84900.0
2012-03-29 13:25:00,15.58,15.59,15.57,15.58,13400.0,11.7453,11.7529,11.7378,11.7453,13400.0
2012-03-29 13:30:00,15.58,15.59,15.55,15.56,58800.0,11.7453,11.7529,11.7227,11.7303,58800.0
2012-03-29 13:35:00,15.55,15.59,15.55,15.59,33700.0,11.7227,11.7529,11.7227,11.7529,33700.0
2012-03-29 13:40:00,15.59,15.59,15.54,15.55,41400.0,11.7529,11.7529,11.7152,11.7227,41400.0
2012-03-29 13:45:00,15.54,15.55,15.54,15.54,9200.0,11.7152,11.7227,11.7152,11.7152,9200.0
2012-03-29 13:50:00,15.55,15.57,15.53,15.53,175100.0,11.7227,11.7378,11.7076,11.7076,175100.0
2012-03-29 13:55:00,15.54,15.55,15.53,15.54,16900.0,11.7152,11.7227,11.7076,11.7152,16900.0
2012-03-29 14:00:00,15.55,15.59,15.54,15.59,42000.0,11.7227,11.7529,11.7152,11.7529,42000.0
2012-03-29 14:05:00,15.59,15.59,15.58,15.59,12300.0,11.7529,11.7529,11.7453,11.7529,12300.0
2012-03-29 14:10:00,15.59,15.6,15.58,15.6,24400.0,11.7529,11.7604,11.7453,11.7604,24400.0
2012-03-29 14:15:00,15.59,15.6,15.59,15.6,21300.0,11.7529,11.7604,11.7529,11.7604,21300.0
2012-03-29 14:20:00,15.6,15.6,15.59,15.6,19500.0,11.7604,11.7604,11.7529,11.7604,19500.0
2012-03-29 14:25:00,15.6,15.6,15.59,15.6,13700.0,11.7604,11.7604,11.7529,11.7604,13700.0
2012-03-29 14:30:00,15.6,15.6,15.57,15.58,43800.0,11.7604,11.7604,11.7378,11.7453,43800.0
2012-03-29 14:35:00,15.58,15.59,15.57,15.59,41800.0,11.7453,11.7529,11.7378,11.7529,41800.0
2012-03-29 14:40:00,15.58,15.6,15.58,15.6,36000.0,11.7453,11.7604,11.7453,11.7604,36000.0
2012-03-29 14:45:00,15.6,15.6,15.57,15.59,48400.0,11.7604,11.7604,11.7378,11.7529,48400.0
2012-03-29 14:50:00,15.58,15.6,15.58,15.6,19900.0,11.7453,11.7604,11.7453,11.7604,19900.0
2012-03-29 14:55:00,15.6,15.6,15.59,15.6,22400.0,11.7604,11.7604,11.7529,11.7604,22400.0
2012-03-29 15:00:00,15.6,15.63,15.59,15.63,45200.0,11.7604,11.783,11.7529,11.783,45200.0
2012-03-29 15:05:00,15.63,15.68,15.62,15.68,51600.0,11.783,11.8207,11.7755,11.8207,51600.0
2012-03-29 15:10:00,15.68,15.72,15.67,15.71,102200.0,11.8207,11.8509,11.8132,11.8433,102200.0
2012-03-29 15:15:00,15.71,15.75,15.69,15.74,58700.0,11.8433,11.8735,11.8283,11.866,58700.0
2012-03-29 15:20:00,15.75,15.76,15.73,15.76,41000.0,11.8735,11.881,11.8584,11.881,41000.0
2012-03-29 15:25:00,15.76,15.77,15.72,15.74,51400.0,11.881,11.8886,11.8509,11.866,51400.0
2012-03-29 15:30:00,15.74,15.76,15.74,15.76,58200.0,11.866,11.881,11.866,11.881,58200.0
2012-03-29 15:35:00,15.76,15.76,15.71,15.71,115000.0,11.881,11.881,11.8433,11.8433,115000.0
2012-03-29 15:40:00,15.71,15.77,15.71,15.76,83200.0,11.8433,11.8886,11.8433,11.881,83200.0
2012-03-29 15:45:00,15.77,15.79,15.73,15.77,257400.0,11.8886,11.9037,11.8584,11.8886,257400.0
2012-03-29 15:50:00,15.76,15.77,15.73,15.76,201100.0,11.881,11.8886,11.8584,11.881,201100.0
2012-03-29 15:55:00,15.75,15.77,15.72,15.74,353400.0,11.8735,11.8886,11.8509,11.866,353400.0
2012-03-30 09:30:00,15.85,15.85,15.73,15.76,30400.0,11.9489,11.9489,11.8584,11.881,30400.0
2012-03-30 09:35:00,15.75,15.75,15.71,15.71,14400.0,11.8735,11.8735,11.8433,11.8433,14400.0
2012-03-30 09:40:00,15.71,15.72,15.65,15.65,12000.0,11.8433,11.8509,11.7981,11.7981,12000.0
2012-03-30 09:45:00,15.66,15.71,15.64,15.71,10500.0,11.8057,11.8433,11.7906,11.8433,10500.0
2012-03-30 09:50:00,15.71,15.76,15.71,15.76,22300.0,11.8433,11.881,11.8433,11.881,22300.0
2012-03-30 09:55:00,15.77,15.79,15.75,15.75,24200.0,11.8886,11.9037,11.8735,11.8735,24200.0
2012-03-30 10:00:00,15.75,15.75,15.68,15.68,14200.0,11.8735,11.8735,11.8207,11.8207,14200.0
2012-03-30 10:05:00,15.68,15.75,15.68,15.75,16700.0,11.8207,11.8735,11.8207,11.8735,16700.0
2012-03-30 10:10:00,15.75,15.8,15.74,15.8,16200.0,11.8735,11.9112,11.866,11.9112,16200.0
2012-03-30 10:15:00,15.8,15.8,15.75,15.75,17800.0,11.9112,11.9112,11.8735,11.8735,17800.0
2012-03-30 10:20:00,15.75,15.76,15.71,15.71,15300.0,11.8735,11.881,11.8433,11.8433,15300.0
2012-03-30 10:25:00,15.71,15.72,15.7,15.72,20000.0,11.8433,11.8509,11.8358,11.8509,20000.0
2012-03-30 10:30:00,15.72,15.74,15.72,15.74,14000.0,11.8509,11.866,11.8509,11.866,14000.0
2012-03-30 10:35:00,15.74,15.74,15.7,15.71,20800.0,11.866,11.866,11.8358,11.8433,20800.0
2012-03-30 10:40:00,15.71,15.72,15.69,15.72,17200.0,11.8433,11.8509,11.8283,11.8509,17200.0
2012-03-30 10:45:00,15.71,15.72,15.71,15.72,18100.0,11.8433,11.8509,11.8433,11.8509,18100.0
2012-03-30 10:50:00,15.73,15.75,15.72,15.74,9000.0,11.8584,11.8735,11.8509,11.866,9000.0
2012-03-30 10:55:00,15.75,15.75,15.74,15.75,9500.0,11.8735,11.8735,11.866,11.8735,9500.0
2012-03-30 11:00:00,15.74,15.8,15.74,15.8,23500.0,11.866,11.9112,11.866,11.9112,23500.0
2012-03-30 11:05:00,15.79,15.8,15.78,15.78,19500.0,11.9037,11.9112,11.8961,11.8961,19500.0
2012-03-30 11:10:00,15.78,15.8,15.76,15.76,22600.0,11.8961,11.9112,11.881,11.881,22600.0
2012-03-30 11:15:00,15.77,15.78,15.76,15.77,12900.0,11.8886,11.8961,11.881,11.8886,12900.0
2012-03-30 11:20:00,15.76,15.77,15.74,15.74,13700.0,11.881,11.8886,11.866,11.866,13700.0
2012-03-30 11:25:00,15.74,15.75,15.74,15.75,18900.0,11.866,11.8735,11.866,11.8735,18900.0
2012-03-30 11:30:00,15.75,15.76,15.74,15.74,14500.0,11.8735,11.881,11.866,11.866,14500.0
2012-03-30 11:35:00,15.74,15.75,15.72,15.72,20200.0,11.866,11.8735,11.8509,11.8509,20200.0
2012-03-30 11:40:00,15.72,15.72,15.67,15.67,17800.0,11.8509,11.8509,11.8132,11.8132,17800.0
2012-03-30 11:45:00,15.67,15.68,15.66,15.66,14900.0,11.8132,11.8207,11.8057,11.8057,14900.0
2012-03-30 11:50:00,15.67,15.7,15.66,15.68,25900.0,11.8132,11.8358,11.8057,11.8207,25900.0
2012-03-30 11:55:00,15.68,15.69,15.68,15.68,9900.0,11.8207,11.8283,11.8207,11.8207,9900.0
2012-03-30 12:00:00,15.68,15.69,15.66,15.66,20200.0,11.8207,11.8283,11.8057,11.8057,20200.0
2012-03-30 12:05:00,15.66,15.69,15.66,15.68,10500.0,11.8057,11.8283,11.8057,11.8207,10500.0
2012-03-30 12:10:00,15.69,15.69,15.68,15.69,10800.0,11.8283,11.8283,11.8207,11.8283,10800.0
2012-03-30 12:15:00,15.69,15.69,15.68,15.68,33300.0,11.8283,11.8283,11.8207,11.8207,33300.0
2012-03-30 12:20:00,15.68,15.7,15.68,15.7,35100.0,11.8207,11.8358,11.8207,11.8358,35100.0
2012-03-30 12:25:00,15.69,15.7,15.69,15.69,17400.0,11.8283,11.8358,11.8283,11.8283,17400.0
2012-03-30 12:30:00,15.7,15.7,15.69,15.69,11000.0,11.8358,11.8358,11.8283,11.8283,11000.0
2012-03-30 12:35:00,15.69,15.7,15.69,15.7,8900.0,11.8283,11.8358,11.8283,11.8358,8900.0
2012-03-30 12:40:00,15.69,15.71,15.69,15.7,24900.0,11.8283,11.8433,11.8283,11.8358,24900.0
2012-03-30 12:45:00,15.71,15.73,15.7,15.71,52900.0,11.8433,11.8584,11.8358,11.8433,52900.0
2012-03-30 12:50:00,15.7,15.71,15.7,15.7,7300.0,11.8358,11.8433,11.8358,11.8358,7300.0
2012-03-30 12:55:00,15.7,15.71,15.64,15.64,24000.0,11.8358,11.8433,11.7906,11.7906,24000.0
2012-03-30 13:00:00,15.64,15.68,15.64,15.66,23800.0,11.7906,11.8207,11.7906,11.8057,23800.0
2012-03-30 13:05:00,15.66,15.68,15.65,15.68,15800.0,11.8057,11.8207,11.7981,11.8207,15800.0
2012-03-30 13:10:00,15.67,15.68,15.67,15.68,6400.0,11.8132,11.8207,11.8132,11.8207,6400.0
2012-03-30 13:15:00,15.67,15.69,15.67,15.69,12200.0,11.8132,11.8283,11.8132,11.8283,12200.0
2012-03-30 13:20:00,15.69,15.69,15.68,15.68,6400.0,11.8283,11.8283,11.8207,11.8207,6400.0
2012-03-30 13:25:00,15.68,15.69,15.68,15.69,6900.0,11.8207,11.8283,11.8207,11.8283,6900.0
2012-03-30 13:30:00,15.68,15.71,15.68,15.7,13000.0,11.8207,11.8433,11.8207,11.8358,13000.0
2012-03-30 13:35:00,15.7,15.71,15.7,15.71,7900.0,11.8358,11.8433,11.8358,11.8433,7900.0
2012-03-30 13:40:00,15.71,15.71,15.7,15.71,8100.0,11.8433,11.8433,11.8358,11.8433,8100.0
2012-03-30 13:45:00,15.7,15.71,15.7,15.7,6900.0,11.8358,11.8433,11.8358,11.8358,6900.0
2012-03-30 13:50:00,15.71,15.71,15.7,15.7,17600.0,11.8433,11.8433,11.8358,11.8358,17600.0
2012-03-30 13:55:00,15.71,15.71,15.68,15.69,31600.0,11.8433,11.8433,11.8207,11.8283,31600.0
2012-03-30 14:00:00,15.68,15.71,15.68,15.7,25400.0,11.8207,11.8433,11.8207,11.8358,25400.0
2012-03-30 14:05:00,15.7,15.71,15.7,15.71,9300.0,11.8358,11.8433,11.8358,11.8433,9300.0
2012-03-30 14:10:00,15.7,15.72,15.7,15.72,18800.0,11.8358,11.8509,11.8358,11.8509,18800.0
2012-03-30 14:15:00,15.72,15.72,15.71,15.71,8000.0,11.8509,11.8509,11.8433,11.8433,8000.0
2012-03-30 14:20:00,15.71,15.72,15.7,15.72,39900.0,11.8433,11.8509,11.8358,11.8509,39900.0
2012-03-30 14:25:00,15.72,15.72,15.7,15.71,33700.0,11.8509,11.8509,11.8358,11.8433,33700.0
2012-03-30 14:30:00,15.71,15.72,15.71,15.71,9500.0,11.8433,11.8509,11.8433,11.8433,9500.0
2012-03-30 14:35:00,15.71,15.75,15.71,15.75,23500.0,11.8433,11.8735,11.8433,11.8735,23500.0
2012-03-30 14:40:00,15.75,15.77,15.74,15.77,12600.0,11.8735,11.8886,11.866,11.8886,12600.0
2012-03-30 14:45:00,15.77,15.78,15.77,15.77,22300.0,11.8886,11.8961,11.8886,11.8886,22300.0
2012-03-30 14:50:00,15.76,15.77,15.74,15.74,43200.0,11.881,11.8886,11.866,11.866,43200.0
2012-03-30 14:55:00,15.74,15.75,15.73,15.73,184300.0,11.866,11.8735,11.8584,11.8584,184300.0
2012-03-30 15:00:00,15.74,15.74,15.73,15.73,11600.0,11.866,11.866,11.8584,11.8584,11600.0
2012-03-30 15:05:00,15.73,15.75,15.72,15.75,40500.0,11.8584,11.8735,11.8509,11.8735,40500.0
2012-03-30 15:10:00,15.75,15.75,15.74,15.74,34900.0,11.8735,11.8735,11.866,11.866,34900.0
2012-03-30 15:15:00,15.74,15.76,15.74,15.76,62300.0,11.866,11.881,11.866,11.881,62300.0
2012-03-30 15:20:00,15.76,15.77,15.75,15.75,42200.0,11.881,11.8886,11.8735,11.8735,42200.0
2012-03-30 15:25:00,15.75,15.76,15.75,15.76,26500.0,11.8735,11.881,11.8735,11.881,26500.0
2012-03-30 15:30:00,15.76,15.76,15.74,15.75,36500.0,11.881,11.881,11.866,11.8735,36500.0
2012-03-30 15:35:00,15.74,15.75,15.7,15.7,57500.0,11.866,11.8735,11.8358,11.8358,57500.0
2012-03-30 15:40:00,15.7,15.73,15.65,15.67,188300.0,11.8358,11.8584,11.7981,11.8132,188300.0
2012-03-30 15:45:00,15.68,15.69,15.63,15.63,127600.0,11.8207,11.8283,11.783,11.783,127600.0
2012-03-30 15:50:00,15.63,15.7,15.63,15.69,132300.0,11.783,11.8358,11.783,11.8283,132300.0
2012-03-30 15:55:00,15.7,15.7,15.68,15.69,185400.0,11.8358,11.8358,11.8207,11.8283,185400.0
2012-04-02 09:30:00,15.66,15.69,15.61,15.65,78200.0,11.8057,11.8283,11.768,11.7981,78200.0
2012-04-02 09:35:00,15.65,15.65,15.56,15.6,38700.0,11.7981,11.7981,11.7303,11.7604,38700.0
2012-04-02 09:40:00,15.6,15.65,15.6,15.63,22500.0,11.7604,11.7981,11.7604,11.783,22500.0
2012-04-02 09:45:00,15.63,15.65,15.56,15.58,31900.0,11.783,11.7981,11.7303,11.7453,31900.0
2012-04-02 09:50:00,15.57,15.58,15.51,15.53,50800.0,11.7378,11.7453,11.6926,11.7076,50800.0
2012-04-02 09:55:00,15.53,15.53,15.45,15.47,56100.0,11.7076,11.7076,11.6473,11.6624,56100.0
2012-04-02 10:00:00,15.49,15.53,15.47,15.52,42500.0,11.6775,11.7076,11.6624,11.7001,42500.0
2012-04-02 10:05:00,15.53,15.56,15.52,15.55,27500.0,11.7076,11.7303,11.7001,11.7227,27500.0
2012-04-02 10:10:00,15.55,15.57,15.53,15.57,46600.0,11.7227,11.7378,11.7076,11.7378,46600.0
2012-04-02 10:15:00,15.57,15.58,15.56,15.58,17900.0,11.7378,11.7453,11.7303,11.7453,17900.0
2012-04-02 10:20:00,15.57,15.58,15.55,15.56,19900.0,11.7378,11.7453,11.7227,11.7303,19900.0
2012-04-02 10:25:00,15.55,15.56,15.51,15.51,20700.0,11.7227,11.7303,11.6926,11.6926,20700.0
2012-04-02 10:30:00,15.51,15.51,15.5,15.5,15400.0,11.6926,11.6926,11.685,11.685,15400.0
2012-04-02 10:35:00,15.51,15.51,15.48,15.49,15000.0,11.6926,11.6926,11.67,11.6775,15000.0
2012-04-02 10:40:00,15.48,15.48,15.43,15.48,54600.0,11.67,11.67,11.6323,11.67,54600.0
2012-04-02 10:45:00,15.47,15.51,15.45,15.51,44000.0,11.6624,11.6926,11.6473,11.6926,44000.0
2012-04-02 10:50:00,15.5,15.51,15.5,15.5,15600.0,11.685,11.6926,11.685,11.685,15600.0
2012-04-02 10:55:00,15.51,15.56,15.5,15.56,43300.0,11.6926,11.7303,11.685,11.7303,43300.0
2012-04-02 11:00:00,15.56,15.59,15.55,15.56,25700.0,11.7303,11.7529,11.7227,11.7303,25700.0
2012-04-02 11:05:00,15.56,15.56,15.55,15.56,7800.0,11.7303,11.7303,11.7227,11.7303,7800.0
2012-04-02 11:10:00,15.56,15.6,15.55,15.57,44800.0,11.7303,11.7604,11.7227,11.7378,44800.0
2012-04-02 11:15:00,15.57,15.58,15.56,15.57,13900.0,11.7378,11.7453,11.7303,11.7378,13900.0
2012-04-02 11:20:00,15.58,15.6,15.57,15.57,17100.0,11.7453,11.7604,11.7378,11.7378,17100.0
2012-04-02 11:25:00,15.57,15.6,15.56,15.6,28900.0,11.7378,11.7604,11.7303,11.7604,28900.0
2012-04-02 11:30:00,15.6,15.64,15.6,15.64,23300.0,11.7604,11.7906,11.7604,11.7906,23300.0
2012-04-02 11:35:00,15.64,15.64,15.6,15.61,15500.0,11.7906,11.7906,11.7604,11.768,15500.0
2012-04-02 11:40:00,15.6,15.61,15.6,15.6,9600.0,11.7604,11.768,11.7604,11.7604,9600.0
2012-04-02 11:45:00,15.6,15.62,15.59,15.62,22600.0,11.7604,11.7755,11.7529,11.7755,22600.0
2012-04-02 11:50:00,15.61,15.62,15.6,15.61,16400.0,11.768,11.7755,11.7604,11.768,16400.0
2012-04-02 11:55:00,15.62,15.62,15.61,15.61,10600.0,11.7755,11.7755,11.768,11.768,10600.0
2012-04-02 12:00:00,15.62,15.62,15.6,15.6,20500.0,11.7755,11.7755,11.7604,11.7604,20500.0
2012-04-02 12:05:00,15.59,15.63,15.59,15.63,21200.0,11.7529,11.783,11.7529,11.783,21200.0
2012-04-02 12:10:00,15.63,15.63,15.62,15.63,2000.0,11.783,11.783,11.7755,11.783,2000.0
2012-04-02 12:15:00,15.62,15.62,15.6,15.61,31900.0,11.7755,11.7755,11.7604,11.768,31900.0
2012-04-02 12:20:00,15.61,15.63,15.61,15.63,14800.0,11.768,11.783,11.768,11.783,14800.0
2012-04-02 12:25:00,15.63,15.63,15.62,15.62,5800.0,11.783,11.783,11.7755,11.7755,5800.0
2012-04-02 12:30:00,15.63,15.65,15.62,15.65,16300.0,11.783,11.7981,11.7755,11.7981,16300.0
2012-04-02 12:35:00,15.65,15.65,15.64,15.65,4000.0,11.7981,11.7981,11.7906,11.7981,4000.0
2012-04-02 12:40:00,15.65,15.67,15.64,15.67,12900.0,11.7981,11.8132,11.7906,11.8132,12900.0
2012-04-02 12:45:00,15.67,15.67,15.66,15.66,5400.0,11.8132,11.8132,11.8057,11.8057,5400.0
2012-04-02 12:50:00,15.66,15.67,15.66,15.67,27500.0,11.8057,11.8132,11.8057,11.8132,27500.0
2012-04-02 12:55:00,15.67,15.69,15.66,15.68,15300.0,11.8132,11.8283,11.8057,11.8207,15300.0
2012-04-02 13:00:00,15.68,15.68,15.66,15.66,9600.0,11.8207,11.8207,11.8057,11.8057,9600.0
2012-04-02 13:05:00,15.67,15.67,15.66,15.66,8000.0,11.8132,11.8132,11.8057,11.8057,8000.0
2012-04-02 13:10:00,15.67,15.67,15.64,15.67,30400.0,11.8132,11.8132,11.7906,11.8132,30400.0
2012-04-02 13:15:00,15.67,15.67,15.65,15.67,13300.0,11.8132,11.8132,11.7981,11.8132,13300.0
2012-04-02 13:20:00,15.67,15.67,15.66,15.67,5000.0,11.8132,11.8132,11.8057,11.8132,5000.0
2012-04-02 13:25:00,15.66,15.67,15.63,15.64,17400.0,11.8057,11.8132,11.783,11.7906,17400.0
2012-04-02 13:30:00,15.63,15.68,15.63,15.67,25600.0,11.783,11.8207,11.783,11.8132,25600.0
2012-04-02 13:35:00,15.67,15.68,15.64,15.65,19900.0,11.8132,11.8207,11.7906,11.7981,19900.0
2012-04-02 13:40:00,15.64,15.65,15.62,15.62,7900.0,11.7906,11.7981,11.7755,11.7755,7900.0
2012-04-02 13:45:00,15.62,15.65,15.62,15.65,14000.0,11.7755,11.7981,11.7755,11.7981,14000.0
2012-04-02 13:50:00,15.64,15.65,15.63,15.63,12800.0,11.7906,11.7981,11.783,11.783,12800.0
2012-04-02 13:55:00,15.63,15.63,15.61,15.61,8000.0,11.783,11.783,11.768,11.768,8000.0
2012-04-02 14:00:00,15.62,15.63,15.61,15.63,14900.0,11.7755,11.783,11.768,11.783,14900.0
2012-04-02 14:05:00,15.63,15.63,15.62,15.62,10400.0,11.783,11.783,11.7755,11.7755,10400.0
2012-04-02 14:10:00,15.63,15.63,15.58,15.58,27700.0,11.783,11.783,11.7453,11.7453,27700.0
2012-04-02 14:15:00,15.58,15.59,15.56,15.56,11800.0,11.7453,11.7529,11.7303,11.7303,11800.0
2012-04-02 14:20:00,15.56,15.57,15.55,15.56,14800.0,11.7303,11.7378,11.7227,11.7303,14800.0
2012-04-02 14:25:00,15.57,15.57,15.56,15.56,16100.0,11.7378,11.7378,11.7303,11.7303,16100.0
2012-04-02 14:30:00,15.57,15.59,15.56,15.58,35200.0,11.7378,11.7529,11.7303,11.7453,35200.0
2012-04-02 14:35:00,15.59,15.59,15.57,15.58,13100.0,11.7529,11.7529,11.7378,11.7453,13100.0
2012-04-02 14:40:00,15.57,15.58,15.57,15.58,10800.0,11.7378,11.7453,11.7378,11.7453,10800.0
2012-04-02 14:45:00,15.57,15.59,15.57,15.59,28800.0,11.7378,11.7529,11.7378,11.7529,28800.0
2012-04-02 14:50:00,15.59,15.59,15.54,15.58,43600.0,11.7529,11.7529,11.7152,11.7453,43600.0
2012-04-02 14:55:00,15.58,15.59,15.57,15.59,13600.0,11.7453,11.7529,11.7378,11.7529,13600.0
2012-04-02 15:00:00,15.59,15.6,15.58,15.6,40100.0,11.7529,11.7604,11.7453,11.7604,40100.0
2012-04-02 15:05:00,15.6,15.6,15.58,15.59,25400.0,11.7604,11.7604,11.7453,11.7529,25400.0
2012-04-02 15:10:00,15.58,15.61,15.58,15.61,37000.0,11.7453,11.768,11.7453,11.768,37000.0
2012-04-02 15:15:00,15.61,15.63,15.6,15.63,53700.0,11.768,11.783,11.7604,11.783,53700.0
2012-04-02 15:20:00,15.63,15.64,15.62,15.64,34000.0,11.783,11.7906,11.7755,11.7906,34000.0
2012-04-02 15:25:00,15.64,15.65,15.63,15.64,31400.0,11.7906,11.7981,11.783,11.7906,31400.0
2012-04-02 15:30:00,15.64,15.64,15.59,15.6,40700.0,11.7906,11.7906,11.7529,11.7604,40700.0
2012-04-02 15:35:00,15.6,15.6,15.59,15.59,21400.0,11.7604,11.7604,11.7529,11.7529,21400.0
2012-04-02 15:40:00,15.6,15.62,15.59,15.61,79800.0,11.7604,11.7755,11.7529,11.768,79800.0
2012-04-02 15:45:00,15.61,15.63,15.56,15.57,77100.0,11.768,11.783,11.7303,11.7378,77100.0
2012-04-02 15:50:00,15.56,15.6,15.56,15.6,82600.0,11.7303,11.7604,11.7303,11.7604,82600.0
2012-04-02 15:55:00,15.6,15.6,15.55,15.6,234200.0,11.7604,11.7604,11.7227,11.7604,234200.0
2012-04-03 09:30:00,15.56,15.64,15.56,15.62,32100.0,11.7303,11.7906,11.7303,11.7755,32100.0
2012-04-03 09:35:00,15.58,15.66,15.58,15.6,22900.0,11.7453,11.8057,11.7453,11.7604,22900.0
2012-04-03 09:40:00,15.6,15.6,15.46,15.53,48100.0,11.7604,11.7604,11.6549,11.7076,48100.0
2012-04-03 09:45:00,15.53,15.53,15.49,15.5,36500.0,11.7076,11.7076,11.6775,11.685,36500.0
2012-04-03 09:50:00,15.5,15.56,15.49,15.56,11400.0,11.685,11.7303,11.6775,11.7303,11400.0
2012-04-03 09:55:00,15.56,15.57,15.54,15.57,15800.0,11.7303,11.7378,11.7152,11.7378,15800.0
2012-04-03 10:00:00,15.56,15.56,15.45,15.46,38900.0,11.7303,11.7303,11.6473,11.6549,38900.0
2012-04-03 10:05:00,15.45,15.5,15.45,15.5,36700.0,11.6473,11.685,11.6473,11.685,36700.0
2012-04-03 10:10:00,15.5,15.51,15.46,15.47,23600.0,11.685,11.6926,11.6549,11.6624,23600.0
2012-04-03 10:15:00,15.48,15.48,15.41,15.42,19400.0,11.67,11.67,11.6172,11.6247,19400.0
2012-04-03 10:20:00,15.42,15.47,15.41,15.47,18700.0,11.6247,11.6624,11.6172,11.6624,18700.0
2012-04-03 10:25:00,15.47,15.48,15.45,15.45,35700.0,11.6624,11.67,11.6473,11.6473,35700.0
2012-04-03 10:30:00,15.45,15.46,15.42,15.45,35400.0,11.6473,11.6549,11.6247,11.6473,35400.0
2012-04-03 10:35:00,15.45,15.46,15.43,15.44,25500.0,11.6473,11.6549,11.6323,11.6398,25500.0
2012-04-03 10:40:00,15.44,15.45,15.42,15.43,25200.0,11.6398,11.6473,11.6247,11.6323,25200.0
2012-04-03 10:45:00,15.43,15.43,15.37,15.4,65800.0,11.6323,11.6323,11.587,11.6096,65800.0
2012-04-03 10:50:00,15.4,15.41,15.38,15.41,20200.0,11.6096,11.6172,11.5946,11.6172,20200.0
2012-04-03 10:55:00,15.41,15.41,15.36,15.37,20900.0,11.6172,11.6172,11.5795,11.587,20900.0
2012-04-03 11:00:00,15.37,15.37,15.33,15.35,69000.0,11.587,11.587,11.5569,11.572,69000.0
2012-04-03 11:05:00,15.35,15.37,15.34,15.37,12000.0,11.572,11.587,11.5644,11.587,12000.0
2012-04-03 11:10:00,15.37,15.38,15.36,15.37,14400.0,11.587,11.5946,11.5795,11.587,14400.0
2012-04-03 11:15:00,15.36,15.37,15.34,15.35,21900.0,11.5795,11.587,11.5644,11.572,21900.0
2012-04-03 11:20:00,15.34,15.38,15.34,15.38,20100.0,11.5644,11.5946,11.5644,11.5946,20100.0
2012-04-03 11:25:00,15.37,15.39,15.36,15.36,30300.0,11.587,11.6021,11.5795,11.5795,30300.0
2012-04-03 11:30:00,15.36,15.37,15.34,15.36,19300.0,11.5795,11.587,11.5644,11.5795,19300.0
2012-04-03 11:35:00,15.36,15.38,15.36,15.38,24000.0,11.5795,11.5946,11.5795,11.5946,24000.0
2012-04-03 11:40:00,15.38,15.4,15.38,15.4,21400.0,11.5946,11.6096,11.5946,11.6096,21400.0
2012-04-03 11:45:00,15.39,15.41,15.39,15.41,10500.0,11.6021,11.6172,11.6021,11.6172,10500.0
2012-04-03 11:50:00,15.4,15.42,15.38,15.39,48000.0,11.6096,11.6247,11.5946,11.6021,48000.0
2012-04-03 11:55:00,15.39,15.4,15.39,15.39,11000.0,11.6021,11.6096,11.6021,11.6021,11000.0
2012-04-03 12:00:00,15.39,15.41,15.37,15.4,21800.0,11.6021,11.6172,11.587,11.6096,21800.0
2012-04-03 12:05:00,15.4,15.4,15.37,15.37,13700.0,11.6096,11.6096,11.587,11.587,13700.0
2012-04-03 12:10:00,15.37,15.39,15.35,15.39,26000.0,11.587,11.6021,11.572,11.6021,26000.0
2012-04-03 12:15:00,15.39,15.4,15.39,15.4,6000.0,11.6021,11.6096,11.6021,11.6096,6000.0
2012-04-03 12:20:00,15.4,15.4,15.39,15.4,6000.0,11.6096,11.6096,11.6021,11.6096,6000.0
2012-04-03 12:25:00,15.4,15.43,15.4,15.41,26700.0,11.6096,11.6323,11.6096,11.6172,26700.0
2012-04-03 12:30:00,15.41,15.42,15.4,15.41,37900.0,11.6172,11.6247,11.6096,11.6172,37900.0
2012-04-03 12:35:00,15.41,15.41,15.4,15.41,24000.0,11.6172,11.6172,11.6096,11.6172,24000.0
2012-04-03 12:40:00,15.4,15.43,15.39,15.43,17800.0,11.6096,11.6323,11.6021,11.6323,17800.0
2012-04-03 12:45:00,15.43,15.44,15.42,15.44,3600.0,11.6323,11.6398,11.6247,11.6398,3600.0
2012-04-03 12:50:00,15.43,15.45,15.41,15.41,27000.0,11.6323,11.6473,11.6172,11.6172,27000.0
2012-04-03 12:55:00,15.4,15.42,15.4,15.42,12600.0,11.6096,11.6247,11.6096,11.6247,12600.0
2012-04-03 13:00:00,15.42,15.43,15.42,15.42,7300.0,11.6247,11.6323,11.6247,11.6247,7300.0
2012-04-03 13:05:00,15.43,15.44,15.42,15.44,9900.0,11.6323,11.6398,11.6247,11.6398,9900.0
2012-04-03 13:10:00,15.44,15.44,15.42,15.42,12500.0,11.6398,11.6398,11.6247,11.6247,12500.0
2012-04-03 13:15:00,15.43,15.43,15.42,15.43,3600.0,11.6323,11.6323,11.6247,11.6323,3600.0
2012-04-03 13:20:00,15.43,15.43,15.4,15.4,28300.0,11.6323,11.6323,11.6096,11.6096,28300.0
2012-04-03 13:25:00,15.4,15.41,15.4,15.4,4100.0,11.6096,11.6172,11.6096,11.6096,4100.0
2012-04-03 13:30:00,15.41,15.41,15.4,15.41,6200.0,11.6172,11.6172,11.6096,11.6172,6200.0
2012-04-03 13:35:00,15.4,15.42,15.4,15.41,9000.0,11.6096,11.6247,11.6096,11.6172,9000.0
2012-04-03 13:40:00,15.42,15.42,15.41,15.41,2600.0,11.6247,11.6247,11.6172,11.6172,2600.0
2012-04-03 13:45:00,15.41,15.43,15.41,15.43,18500.0,11.6172,11.6323,11.6172,11.6323,18500.0
2012-04-03 13:50:00,15.43,15.43,15.42,15.43,10600.0,11.6323,11.6323,11.6247,11.6323,10600.0
2012-04-03 13:55:00,15.43,15.44,15.43,15.44,12400.0,11.6323,11.6398,11.6323,11.6398,12400.0
2012-04-03 14:00:00,15.44,15.44,15.32,15.33,84900.0,11.6398,11.6398,11.5493,11.5569,84900.0
2012-04-03 14:05:00,15.32,15.34,15.3,15.32,46300.0,11.5493,11.5644,11.5343,11.5493,46300.0
2012-04-03 14:10:00,15.33,15.34,15.3,15.34,60600.0,11.5569,11.5644,11.5343,11.5644,60600.0
2012-04-03 14:15:00,15.34,15.34,15.3,15.32,60200.0,11.5644,11.5644,11.5343,11.5493,60200.0
2012-04-03 14:20:00,15.33,15.34,15.3,15.32,36700.0,11.5569,11.5644,11.5343,11.5493,36700.0
2012-04-03 14:25:00,15.32,15.34,15.3,15.3,21100.0,11.5493,11.5644,11.5343,11.5343,21100.0
2012-04-03 14:30:00,15.3,15.31,15.27,15.3,26300.0,11.5343,11.5418,11.5116,11.5343,26300.0
2012-04-03 14:35:00,15.3,15.3,15.25,15.25,22900.0,11.5343,11.5343,11.4966,11.4966,22900.0
2012-04-03 14:40:00,15.25,15.29,15.25,15.28,18800.0,11.4966,11.5267,11.4966,11.5192,18800.0
2012-04-03 14:45:00,15.29,15.29,15.28,15.29,15400.0,11.5267,11.5267,11.5192,11.5267,15400.0
2012-04-03 14:50:00,15.29,15.33,15.29,15.33,61600.0,11.5267,11.5569,11.5267,11.5569,61600.0
2012-04-03 14:55:00,15.33,15.34,15.32,15.34,19400.0,11.5569,11.5644,11.5493,11.5644,19400.0
2012-04-03 15:00:00,15.34,15.39,15.34,15.39,41700.0,11.5644,11.6021,11.5644,11.6021,41700.0
2012-04-03 15:05:00,15.39,15.43,15.39,15.43,42400.0,11.6021,11.6323,11.6021,11.6323,42400.0
2012-04-03 15:10:00,15.43,15.44,15.42,15.44,19000.0,11.6323,11.6398,11.6247,11.6398,19000.0
2012-04-03 15:15:00,15.44,15.46,15.41,15.43,57700.0,11.6398,11.6549,11.6172,11.6323,57700.0
2012-04-03 15:20:00,15.43,15.44,15.4,15.43,29700.0,11.6323,11.6398,11.6096,11.6323,29700.0
2012-04-03 15:25:00,15.44,15.44,15.4,15.41,47900.0,11.6398,11.6398,11.6096,11.6172,47900.0
2012-04-03 15:30:00,15.42,15.45,15.41,15.44,35500.0,11.6247,11.6473,11.6172,11.6398,35500.0
2012-04-03 15:35:00,15.44,15.45,15.43,15.44,71700.0,11.6398,11.6473,11.6323,11.6398,71700.0
2012-04-03 15:40:00,15.44,15.47,15.43,15.47,62400.0,11.6398,11.6624,11.6323,11.6624,62400.0
2012-04-03 15:45:00,15.46,15.53,15.46,15.52,108600.0,11.6549,11.7076,11.6549,11.7001,108600.0
2012-04-03 15:50:00,15.52,15.52,15.47,15.5,114300.0,11.7001,11.7001,11.6624,11.685,114300.0
2012-04-03 15:55:00,15.5,15.52,15.46,15.5,237000.0,11.685,11.7001,11.6549,11.685,237000.0
2012-04-04 09:30:00,15.58,15.58,15.46,15.55,149900.0,11.7453,11.7453,11.6549,11.7227,149900.0
2012-04-04 09:35:00,15.55,15.68,15.53,15.68,78300.0,11.7227,11.8207,11.7076,11.8207,78300.0
2012-04-04 09:40:00,15.68,15.78,15.68,15.77,85900.0,11.8207,11.8961,11.8207,11.8886,85900.0
2012-04-04 09:45:00,15.77,15.78,15.73,15.74,85200.0,11.8886,11.8961,11.8584,11.866,85200.0
2012-04-04 09:50:00,15.73,15.77,15.72,15.76,219700.0,11.8584,11.8886,11.8509,11.881,219700.0
2012-04-04 09:55:00,15.75,15.77,15.75,15.76,34100.0,11.8735,11.8886,11.8735,11.881,34100.0
2012-04-04 10:00:00,15.75,15.76,15.67,15.7,125100.0,11.8735,11.881,11.8132,11.8358,125100.0
2012-04-04 10:05:00,15.7,15.75,15.69,15.75,80300.0,11.8358,11.8735,11.8283,11.8735,80300.0
2012-04-04 10:10:00,15.74,15.75,15.69,15.72,43000.0,11.866,11.8735,11.8283,11.8509,43000.0
2012-04-04 10:15:00,15.73,15.73,15.71,15.72,15200.0,11.8584,11.8584,11.8433,11.8509,15200.0
2012-04-04 10:20:00,15.72,15.73,15.71,15.72,15000.0,11.8509,11.8584,11.8433,11.8509,15000.0
2012-04-04 10:25:00,15.71,15.73,15.67,15.68,152200.0,11.8433,11.8584,11.8132,11.8207,152200.0
2012-04-04 10:30:00,15.68,15.68,15.65,15.66,78200.0,11.8207,11.8207,11.7981,11.8057,78200.0
2012-04-04 10:35:00,15.65,15.66,15.62,15.64,40000.0,11.7981,11.8057,11.7755,11.7906,40000.0
2012-04-04 10:40:00,15.64,15.66,15.61,15.62,19300.0,11.7906,11.8057,11.768,11.7755,19300.0
2012-04-04 10:45:00,15.61,15.62,15.6,15.62,16500.0,11.768,11.7755,11.7604,11.7755,16500.0
2012-04-04 10:50:00,15.62,15.64,15.6,15.64,20900.0,11.7755,11.7906,11.7604,11.7906,20900.0
2012-04-04 10:55:00,15.64,15.65,15.62,15.63,17900.0,11.7906,11.7981,11.7755,11.783,17900.0
2012-04-04 11:00:00,15.63,15.65,15.63,15.65,11200.0,11.783,11.7981,11.783,11.7981,11200.0
2012-04-04 11:05:00,15.64,15.67,15.63,15.65,49500.0,11.7906,11.8132,11.783,11.7981,49500.0
2012-04-04 11:10:00,15.65,15.65,15.63,15.63,9400.0,11.7981,11.7981,11.783,11.783,9400.0
2012-04-04 11:15:00,15.64,15.64,15.63,15.64,14300.0,11.7906,11.7906,11.783,11.7906,14300.0
2012-04-04 11:20:00,15.63,15.65,15.62,15.65,53200.0,11.783,11.7981,11.7755,11.7981,53200.0
2012-04-04 11:25:00,15.65,15.65,15.64,15.64,15200.0,11.7981,11.7981,11.7906,11.7906,15200.0
2012-04-04 11:30:00,15.63,15.64,15.62,15.63,30000.0,11.783,11.7906,11.7755,11.783,30000.0
2012-04-04 11:35:00,15.64,15.65,15.63,15.65,29000.0,11.7906,11.7981,11.783,11.7981,29000.0
2012-04-04 11:40:00,15.64,15.66,15.62,15.65,81300.0,11.7906,11.8057,11.7755,11.7981,81300.0
2012-04-04 11:45:00,15.65,15.65,15.64,15.64,22200.0,11.7981,11.7981,11.7906,11.7906,22200.0
2012-04-04 11:50:00,15.64,15.65,15.64,15.64,19900.0,11.7906,11.7981,11.7906,11.7906,19900.0
2012-04-04 11:55:00,15.64,15.66,15.63,15.64,43200.0,11.7906,11.8057,11.783,11.7906,43200.0
2012-04-04 12:00:00,15.65,15.65,15.64,15.64,13400.0,11.7981,11.7981,11.7906,11.7906,13400.0
2012-04-04 12:05:00,15.64,15.67,15.64,15.64,61900.0,11.7906,11.8132,11.7906,11.7906,61900.0
2012-04-04 12:10:00,15.65,15.66,15.64,15.65,45600.0,11.7981,11.8057,11.7906,11.7981,45600.0
2012-04-04 12:15:00,15.64,15.66,15.64,15.65,88600.0,11.7906,11.8057,11.7906,11.7981,88600.0
2012-04-04 12:20:00,15.65,15.66,15.65,15.66,27100.0,11.7981,11.8057,11.7981,11.8057,27100.0
2012-04-04 12:25:00,15.65,15.67,15.64,15.67,38200.0,11.7981,11.8132,11.7906,11.8132,38200.0
2012-04-04 12:30:00,15.66,15.67,15.66,15.67,14700.0,11.8057,11.8132,11.8057,11.8132,14700.0
2012-04-04 12:35:00,15.67,15.69,15.66,15.68,29500.0,11.8132,11.8283,11.8057,11.8207,29500.0
2012-04-04 12:40:00,15.68,15.69,15.68,15.69,24400.0,11.8207,11.8283,11.8207,11.8283,24400.0
2012-04-04 12:45:00,15.68,15.71,15.68,15.71,21200.0,11.8207,11.8433,11.8207,11.8433,21200.0
2012-04-04 12:50:00,15.71,15.76,15.71,15.74,98200.0,11.8433,11.881,11.8433,11.866,98200.0
2012-04-04 12:55:00,15.75,15.76,15.75,15.76,11900.0,11.8735,11.881,11.8735,11.881,11900.0
2012-04-04 13:00:00,15.76,15.78,15.76,15.77,34400.0,11.881,11.8961,11.881,11.8886,34400.0
2012-04-04 13:05:00,15.78,15.78,15.76,15.77,15800.0,11.8961,11.8961,11.881,11.8886,15800.0
2012-04-04 13:10:00,15.76,15.78,15.76,15.76,37600.0,11.881,11.8961,11.881,11.881,37600.0
2012-04-04 13:15:00,15.76,15.77,15.71,15.72,39000.0,11.881,11.8886,11.8433,11.8509,39000.0
2012-04-04 13:20:00,15.72,15.72,15.7,15.7,16900.0,11.8509,11.8509,11.8358,11.8358,16900.0
2012-04-04 13:25:00,15.7,15.7,15.66,15.67,12100.0,11.8358,11.8358,11.8057,11.8132,12100.0
2012-04-04 13:30:00,15.66,15.69,15.65,15.69,27500.0,11.8057,11.8283,11.7981,11.8283,27500.0
2012-04-04 13:35:00,15.69,15.69,15.66,15.66,13800.0,11.8283,11.8283,11.8057,11.8057,13800.0
2012-04-04 13:40:00,15.65,15.69,15.63,15.68,42000.0,11.7981,11.8283,11.783,11.8207,42000.0
2012-04-04 13:45:00,15.67,15.69,15.67,15.69,11700.0,11.8132,11.8283,11.8132,11.8283,11700.0
2012-04-04 13:50:00,15.69,15.69,15.68,15.69,2400.0,11.8283,11.8283,11.8207,11.8283,2400.0
2012-04-04 13:55:00,15.68,15.69,15.65,15.67,16700.0,11.8207,11.8283,11.7981,11.8132,16700.0
2012-04-04 14:00:00,15.66,15.67,15.63,15.63,9600.0,11.8057,11.8132,11.783,11.783,9600.0
2012-04-04 14:05:00,15.63,15.64,15.6,15.61,23000.0,11.783,11.7906,11.7604,11.768,23000.0
2012-04-04 14:10:00,15.6,15.61,15.59,15.6,15400.0,11.7604,11.768,11.7529,11.7604,15400.0
2012-04-04 14:15:00,15.6,15.6,15.56,15.59,30100.0,11.7604,11.7604,11.7303,11.7529,30100.0
2012-04-04 14:20:00,15.58,15.59,15.56,15.57,16500.0,11.7453,11.7529,11.7303,11.7378,16500.0
2012-04-04 14:25:00,15.57,15.57,15.55,15.57,17700.0,11.7378,11.7378,11.7227,11.7378,17700.0
2012-04-04 14:30:00,15.57,15.59,15.56,15.59,22100.0,11.7378,11.7529,11.7303,11.7529,22100.0
2012-04-04 14:35:00,15.59,15.62,15.58,15.62,32200.0,11.7529,11.7755,11.7453,11.7755,32200.0
2012-04-04 14:40:00,15.62,15.64,15.61,15.64,20400.0,11.7755,11.7906,11.768,11.7906,20400.0
2012-04-04 14:45:00,15.64,15.64,15.6,15.61,13400.0,11.7906,11.7906,11.7604,11.768,13400.0
2012-04-04 14:50:00,15.61,15.61,15.57,15.58,10500.0,11.768,11.768,11.7378,11.7453,10500.0
2012-04-04 14:55:00,15.58,15.6,15.57,15.58,14800.0,11.7453,11.7604,11.7378,11.7453,14800.0
2012-04-04 15:00:00,15.59,15.59,15.56,15.57,15100.0,11.7529,11.7529,11.7303,11.7378,15100.0
2012-04-04 15:05:00,15.57,15.57,15.54,15.56,28800.0,11.7378,11.7378,11.7152,11.7303,28800.0
2012-04-04 15:10:00,15.56,15.59,15.55,15.57,38300.0,11.7303,11.7529,11.7227,11.7378,38300.0
2012-04-04 15:15:00,15.56,15.57,15.56,15.56,20700.0,11.7303,11.7378,11.7303,11.7303,20700.0
2012-04-04 15:20:00,15.57,15.57,15.52,15.53,33700.0,11.7378,11.7378,11.7001,11.7076,33700.0
2012-04-04 15:25:00,15.53,15.53,15.51,15.52,24400.0,11.7076,11.7076,11.6926,11.7001,24400.0
2012-04-04 15:30:00,15.52,15.57,15.51,15.56,92800.0,11.7001,11.7378,11.6926,11.7303,92800.0
2012-04-04 15:35:00,15.57,15.58,15.55,15.56,75400.0,11.7378,11.7453,11.7227,11.7303,75400.0
2012-04-04 15:40:00,15.56,15.57,15.55,15.56,37800.0,11.7303,11.7378,11.7227,11.7303,37800.0
2012-04-04 15:45:00,15.56,15.57,15.54,15.56,169500.0,11.7303,11.7378,11.7152,11.7303,169500.0
2012-04-04 15:50:00,15.57,15.58,15.55,15.57,82700.0,11.7378,11.7453,11.7227,11.7378,82700.0
2012-04-04 15:55:00,15.56,15.59,15.55,15.56,177700.0,11.7303,11.7529,11.7227,11.7303,177700.0
2012-04-05 09:30:00,15.48,15.55,15.45,15.52,24400.0,11.67,11.7227,11.6473,11.7001,24400.0
2012-04-05 09:35:00,15.53,15.54,15.43,15.46,14200.0,11.7076,11.7152,11.6323,11.6549,14200.0
2012-04-05 09:40:00,15.45,15.49,15.43,15.44,9800.0,11.6473,11.6775,11.6323,11.6398,9800.0
2012-04-05 09:45:00,15.44,15.48,15.44,15.48,20300.0,11.6398,11.67,11.6398,11.67,20300.0
2012-04-05 09:50:00,15.47,15.48,15.46,15.47,7000.0,11.6624,11.67,11.6549,11.6624,7000.0
2012-04-05 09:55:00,15.46,15.47,15.41,15.41,16200.0,11.6549,11.6624,11.6172,11.6172,16200.0
2012-04-05 10:00:00,15.42,15.48,15.41,15.48,15300.0,11.6247,11.67,11.6172,11.67,15300.0
2012-04-05 10:05:00,15.48,15.52,15.47,15.49,18200.0,11.67,11.7001,11.6624,11.6775,18200.0
2012-04-05 10:10:00,15.48,15.5,15.45,15.45,12000.0,11.67,11.685,11.6473,11.6473,12000.0
2012-04-05 10:15:00,15.45,15.46,15.43,15.44,6400.0,11.6473,11.6549,11.6323,11.6398,6400.0
2012-04-05 10:20:00,15.44,15.44,15.4,15.4,11700.0,11.6398,11.6398,11.6096,11.6096,11700.0
2012-04-05 10:25:00,15.4,15.41,15.39,15.4,22500.0,11.6096,11.6172,11.6021,11.6096,22500.0
2012-04-05 10:30:00,15.39,15.4,15.35,15.35,20600.0,11.6021,11.6096,11.572,11.572,20600.0
2012-04-05 10:35:00,15.36,15.4,15.35,15.4,25800.0,11.5795,11.6096,11.572,11.6096,25800.0
2012-04-05 10:40:00,15.4,15.41,15.39,15.41,9300.0,11.6096,11.6172,11.6021,11.6172,9300.0
2012-04-05 10:45:00,15.41,15.43,15.4,15.42,21700.0,11.6172,11.6323,11.6096,11.6247,21700.0
2012-04-05 10:50:00,15.43,15.43,15.39,15.4,15200.0,11.6323,11.6323,11.6021,11.6096,15200.0
2012-04-05 10:55:00,15.39,15.41,15.39,15.4,35100.0,11.6021,11.6172,11.6021,11.6096,35100.0
2012-04-05 11:00:00,15.39,15.4,15.38,15.38,12700.0,11.6021,11.6096,11.5946,11.5946,12700.0
2012-04-05 11:05:00,15.38,15.38,15.35,15.36,14000.0,11.5946,11.5946,11.572,11.5795,14000.0
2012-04-05 11:10:00,15.36,15.36,15.34,15.35,8100.0,11.5795,11.5795,11.5644,11.572,8100.0
2012-04-05 11:15:00,15.35,15.35,15.3,15.3,43900.0,11.572,11.572,11.5343,11.5343,43900.0
2012-04-05 11:20:00,15.31,15.32,15.29,15.29,30200.0,11.5418,11.5493,11.5267,11.5267,30200.0
2012-04-05 11:25:00,15.29,15.31,15.28,15.3,32200.0,11.5267,11.5418,11.5192,11.5343,32200.0
2012-04-05 11:30:00,15.3,15.32,15.3,15.31,30200.0,11.5343,11.5493,11.5343,11.5418,30200.0
2012-04-05 11:35:00,15.3,15.31,15.29,15.31,23600.0,11.5343,11.5418,11.5267,11.5418,23600.0
2012-04-05 11:40:00,15.31,15.31,15.29,15.29,27300.0,11.5418,11.5418,11.5267,11.5267,27300.0
2012-04-05 11:45:00,15.29,15.31,15.28,15.3,111600.0,11.5267,11.5418,11.5192,11.5343,111600.0
2012-04-05 11:50:00,15.3,15.33,15.3,15.32,12900.0,11.5343,11.5569,11.5343,11.5493,12900.0
2012-04-05 11:55:00,15.32,15.33,15.31,15.31,11000.0,11.5493,11.5569,11.5418,11.5418,11000.0
2012-04-05 12:00:00,15.31,15.32,15.27,15.29,25500.0,11.5418,11.5493,11.5116,11.5267,25500.0
2012-04-05 12:05:00,15.27,15.27,15.23,15.23,23000.0,11.5116,11.5116,11.4815,11.4815,23000.0
2012-04-05 12:10:00,15.23,15.24,15.21,15.21,12300.0,11.4815,11.489,11.4664,11.4664,12300.0
2012-04-05 12:15:00,15.21,15.22,15.19,15.21,50600.0,11.4664,11.4739,11.4513,11.4664,50600.0
2012-04-05 12:20:00,15.2,15.22,15.18,15.2,31900.0,11.4589,11.4739,11.4438,11.4589,31900.0
2012-04-05 12:25:00,15.2,15.2,15.16,15.18,14300.0,11.4589,11.4589,11.4287,11.4438,14300.0
2012-04-05 12:30:00,15.18,15.18,15.14,15.14,26700.0,11.4438,11.4438,11.4136,11.4136,26700.0
2012-04-05 12:35:00,15.14,15.15,15.13,15.14,21100.0,11.4136,11.4212,11.4061,11.4136,21100.0
2012-04-05 12:40:00,15.13,15.14,15.11,15.14,17500.0,11.4061,11.4136,11.391,11.4136,17500.0
2012-04-05 12:45:00,15.13,15.14,15.12,15.12,13300.0,11.4061,11.4136,11.3986,11.3986,13300.0
2012-04-05 12:50:00,15.13,15.15,15.12,15.14,13900.0,11.4061,11.4212,11.3986,11.4136,13900.0
2012-04-05 12:55:00,15.14,15.16,15.13,15.13,10400.0,11.4136,11.4287,11.4061,11.4061,10400.0
2012-04-05 13:00:00,15.13,15.16,15.13,15.16,11600.0,11.4061,11.4287,11.4061,11.4287,11600.0
2012-04-05 13:05:00,15.16,15.17,15.16,15.17,19700.0,11.4287,11.4363,11.4287,11.4363,19700.0
2012-04-05 13:10:00,15.17,15.2,15.17,15.19,33500.0,11.4363,11.4589,11.4363,11.4513,33500.0
2012-04-05 13:15:00,15.19,15.21,15.17,15.21,95300.0,11.4513,11.4664,11.4363,11.4664,95300.0
2012-04-05 13:20:00,15.21,15.21,15.17,15.17,12400.0,11.4664,11.4664,11.4363,11.4363,12400.0
2012-04-05 13:25:00,15.17,15.19,15.16,15.16,10900.0,11.4363,11.4513,11.4287,11.4287,10900.0
2012-04-05 13:30:00,15.17,15.17,15.15,15.17,18300.0,11.4363,11.4363,11.4212,11.4363,18300.0
2012-04-05 13:35:00,15.17,15.17,15.16,15.16,5600.0,11.4363,11.4363,11.4287,11.4287,5600.0
2012-04-05 13:40:00,15.17,15.17,15.15,15.15,9900.0,11.4363,11.4363,11.4212,11.4212,9900.0
2012-04-05 13:45:00,15.16,15.16,15.11,15.11,34800.0,11.4287,11.4287,11.391,11.391,34800.0
2012-04-05 13:50:00,15.12,15.12,15.11,15.12,13400.0,11.3986,11.3986,11.391,11.3986,13400.0
2012-04-05 13:55:00,15.12,15.14,15.09,15.13,30100.0,11.3986,11.4136,11.3759,11.4061,30100.0
2012-04-05 14:00:00,15.14,15.15,15.13,15.15,19600.0,11.4136,11.4212,11.4061,11.4212,19600.0
2012-04-05 14:05:00,15.14,15.17,15.13,15.16,24300.0,11.4136,11.4363,11.4061,11.4287,24300.0
2012-04-05 14:10:00,15.16,15.16,15.13,15.15,11900.0,11.4287,11.4287,11.4061,11.4212,11900.0
2012-04-05 14:15:00,15.15,15.19,15.14,15.19,15900.0,11.4212,11.4513,11.4136,11.4513,15900.0
2012-04-05 14:20:00,15.19,15.21,15.18,15.21,22400.0,11.4513,11.4664,11.4438,11.4664,22400.0
2012-04-05 14:25:00,15.21,15.21,15.19,15.21,28400.0,11.4664,11.4664,11.4513,11.4664,28400.0
2012-04-05 14:30:00,15.21,15.21,15.2,15.21,16900.0,11.4664,11.4664,11.4589,11.4664,16900.0
2012-04-05 14:35:00,15.21,15.21,15.2,15.2,18200.0,11.4664,11.4664,11.4589,11.4589,18200.0
2012-04-05 14:40:00,15.2,15.22,15.18,15.19,49800.0,11.4589,11.4739,11.4438,11.4513,49800.0
2012-04-05 14:45:00,15.19,15.19,15.18,15.19,6200.0,11.4513,11.4513,11.4438,11.4513,6200.0
2012-04-05 14:50:00,15.19,15.2,15.18,15.2,14500.0,11.4513,11.4589,11.4438,11.4589,14500.0
2012-04-05 14:55:00,15.2,15.25,15.2,15.25,42500.0,11.4589,11.4966,11.4589,11.4966,42500.0
2012-04-05 15:00:00,15.24,15.25,15.23,15.24,14400.0,11.489,11.4966,11.4815,11.489,14400.0
2012-04-05 15:05:00,15.24,15.24,15.22,15.24,17700.0,11.489,11.489,11.4739,11.489,17700.0
2012-04-05 15:10:00,15.24,15.24,15.21,15.21,12700.0,11.489,11.489,11.4664,11.4664,12700.0
2012-04-05 15:15:00,15.22,15.23,15.21,15.21,26300.0,11.4739,11.4815,11.4664,11.4664,26300.0
2012-04-05 15:20:00,15.22,15.22,15.21,15.21,10600.0,11.4739,11.4739,11.4664,11.4664,10600.0
2012-04-05 15:25:00,15.21,15.22,15.21,15.22,13800.0,11.4664,11.4739,11.4664,11.4739,13800.0
2012-04-05 15:30:00,15.22,15.22,15.19,15.2,33800.0,11.4739,11.4739,11.4513,11.4589,33800.0
2012-04-05 15:35:00,15.2,15.2,15.18,15.19,27700.0,11.4589,11.4589,11.4438,11.4513,27700.0
2012-04-05 15:40:00,15.2,15.2,15.17,15.18,32500.0,11.4589,11.4589,11.4363,11.4438,32500.0
2012-04-05 15:45:00,15.18,15.23,15.18,15.19,93300.0,11.4438,11.4815,11.4438,11.4513,93300.0
2012-04-05 15:50:00,15.19,15.21,15.18,15.19,68500.0,11.4513,11.4664,11.4438,11.4513,68500.0
2012-04-05 15:55:00,15.2,15.21,15.18,15.19,121800.0,11.4589,11.4664,11.4438,11.4513,121800.0
2012-04-09 09:30:00,15.0,15.04,14.88,14.92,86900.0,11.3081,11.3383,11.2176,11.2478,86900.0
2012-04-09 09:35:00,14.96,15.06,14.95,15.01,10900.0,11.2779,11.3533,11.2704,11.3156,10900.0
2012-04-09 09:40:00,15.01,15.01,14.96,14.96,4300.0,11.3156,11.3156,11.2779,11.2779,4300.0
2012-04-09 09:45:00,14.96,14.97,14.95,14.95,2800.0,11.2779,11.2855,11.2704,11.2704,2800.0
2012-04-09 09:50:00,14.97,14.97,14.92,14.93,21800.0,11.2855,11.2855,11.2478,11.2553,21800.0
2012-04-09 09:55:00,14.93,14.93,14.9,14.92,12300.0,11.2553,11.2553,11.2327,11.2478,12300.0
2012-04-09 10:00:00,14.92,14.95,14.91,14.92,18800.0,11.2478,11.2704,11.2402,11.2478,18800.0
2012-04-09 10:05:00,14.92,14.92,14.9,14.9,10500.0,11.2478,11.2478,11.2327,11.2327,10500.0
2012-04-09 10:10:00,14.9,14.93,14.9,14.91,31700.0,11.2327,11.2553,11.2327,11.2402,31700.0
2012-04-09 10:15:00,14.92,14.96,14.91,14.95,25700.0,11.2478,11.2779,11.2402,11.2704,25700.0
2012-04-09 10:20:00,14.95,14.98,14.94,14.98,39500.0,11.2704,11.293,11.2629,11.293,39500.0
2012-04-09 10:25:00,14.98,15.0,14.96,14.96,20600.0,11.293,11.3081,11.2779,11.2779,20600.0
2012-04-09 10:30:00,14.96,14.98,14.95,14.95,30000.0,11.2779,11.293,11.2704,11.2704,30000.0
2012-04-09 10:35:00,14.94,14.95,14.94,14.95,4400.0,11.2629,11.2704,11.2629,11.2704,4400.0
2012-04-09 10:40:00,14.95,14.95,14.93,14.94,4800.0,11.2704,11.2704,11.2553,11.2629,4800.0
2012-04-09 10:45:00,14.94,14.94,14.91,14.92,8800.0,11.2629,11.2629,11.2402,11.2478,8800.0
2012-04-09 10:50:00,14.93,14.93,14.88,14.91,94600.0,11.2553,11.2553,11.2176,11.2402,94600.0
2012-04-09 10:55:00,14.9,14.93,14.9,14.93,37500.0,11.2327,11.2553,11.2327,11.2553,37500.0
2012-04-09 11:00:00,14.93,14.93,14.89,14.92,43100.0,11.2553,11.2553,11.2252,11.2478,43100.0
2012-04-09 11:05:00,14.93,14.93,14.9,14.91,22900.0,11.2553,11.2553,11.2327,11.2402,22900.0
2012-04-09 11:10:00,14.91,14.92,14.88,14.89,51400.0,11.2402,11.2478,11.2176,11.2252,51400.0
2012-04-09 11:15:00,14.89,14.91,14.88,14.9,27600.0,11.2252,11.2402,11.2176,11.2327,27600.0
2012-04-09 11:20:00,14.91,14.91,14.88,14.89,20600.0,11.2402,11.2402,11.2176,11.2252,20600.0
2012-04-09 11:25:00,14.88,14.91,14.88,14.89,37600.0,11.2176,11.2402,11.2176,11.2252,37600.0
2012-04-09 11:30:00,14.9,14.93,14.9,14.93,39900.0,11.2327,11.2553,11.2327,11.2553,39900.0
2012-04-09 11:35:00,14.93,14.93,14.9,14.9,10200.0,11.2553,11.2553,11.2327,11.2327,10200.0
2012-04-09 11:40:00,14.9,14.92,14.9,14.91,13100.0,11.2327,11.2478,11.2327,11.2402,13100.0
2012-04-09 11:45:00,14.92,14.94,14.91,14.94,19000.0,11.2478,11.2629,11.2402,11.2629,19000.0
2012-04-09 11:50:00,14.94,14.94,14.93,14.93,5200.0,11.2629,11.2629,11.2553,11.2553,5200.0
2012-04-09 11:55:00,14.92,14.94,14.9,14.94,25100.0,11.2478,11.2629,11.2327,11.2629,25100.0
2012-04-09 12:00:00,14.94,14.94,14.93,14.93,7400.0,11.2629,11.2629,11.2553,11.2553,7400.0
2012-04-09 12:05:00,14.93,14.94,14.92,14.93,7000.0,11.2553,11.2629,11.2478,11.2553,7000.0
2012-04-09 12:10:00,14.93,14.96,14.92,14.95,20900.0,11.2553,11.2779,11.2478,11.2704,20900.0
2012-04-09 12:15:00,14.95,14.95,14.94,14.95,1400.0,11.2704,11.2704,11.2629,11.2704,1400.0
2012-04-09 12:20:00,14.94,14.95,14.93,14.93,13600.0,11.2629,11.2704,11.2553,11.2553,13600.0
2012-04-09 12:25:00,14.94,14.94,14.93,14.94,3100.0,11.2629,11.2629,11.2553,11.2629,3100.0
2012-04-09 12:30:00,14.94,14.96,14.93,14.96,49000.0,11.2629,11.2779,11.2553,11.2779,49000.0
2012-04-09 12:35:00,14.96,14.97,14.95,14.97,10200.0,11.2779,11.2855,11.2704,11.2855,10200.0
2012-04-09 12:40:00,14.97,15.01,14.96,15.01,96300.0,11.2855,11.3156,11.2779,11.3156,96300.0
2012-04-09 12:45:00,15.01,15.01,14.98,14.98,10800.0,11.3156,11.3156,11.293,11.293,10800.0
2012-04-09 12:50:00,14.99,14.99,14.96,14.96,4500.0,11.3006,11.3006,11.2779,11.2779,4500.0
2012-04-09 12:55:00,14.96,14.98,14.95,14.97,24500.0,11.2779,11.293,11.2704,11.2855,24500.0
2012-04-09 13:00:00,14.97,14.98,14.96,14.96,4300.0,11.2855,11.293,11.2779,11.2779,4300.0
2012-04-09 13:05:00,14.97,14.98,14.96,14.97,13900.0,11.2855,11.293,11.2779,11.2855,13900.0
2012-04-09 13:10:00,14.97,14.97,14.95,14.95,3300.0,11.2855,11.2855,11.2704,11.2704,3300.0
2012-04-09 13:15:00,14.95,14.96,14.94,14.95,9400.0,11.2704,11.2779,11.2629,11.2704,9400.0
2012-04-09 13:20:00,14.95,14.96,14.92,14.93,125100.0,11.2704,11.2779,11.2478,11.2553,125100.0
2012-04-09 13:25:00,14.93,14.93,14.92,14.93,2700.0,11.2553,11.2553,11.2478,11.2553,2700.0
2012-04-09 13:30:00,14.93,14.93,14.91,14.92,5800.0,11.2553,11.2553,11.2402,11.2478,5800.0
2012-04-09 13:35:00,14.91,14.93,14.91,14.93,12400.0,11.2402,11.2553,11.2402,11.2553,12400.0
2012-04-09 13:40:00,14.93,14.93,14.9,14.9,8600.0,11.2553,11.2553,11.2327,11.2327,8600.0
2012-04-09 13:45:00,14.9,14.91,14.9,14.9,1900.0,11.2327,11.2402,11.2327,11.2327,1900.0
2012-04-09 13:50:00,14.91,14.93,14.9,14.93,20000.0,11.2402,11.2553,11.2327,11.2553,20000.0
2012-04-09 13:55:00,14.93,14.95,14.92,14.94,18000.0,11.2553,11.2704,11.2478,11.2629,18000.0
2012-04-09 14:00:00,14.94,14.94,14.88,14.9,23300.0,11.2629,11.2629,11.2176,11.2327,23300.0
2012-04-09 14:05:00,14.9,14.92,14.89,14.92,12200.0,11.2327,11.2478,11.2252,11.2478,12200.0
2012-04-09 14:10:00,14.92,14.92,14.91,14.91,23900.0,11.2478,11.2478,11.2402,11.2402,23900.0
2012-04-09 14:15:00,14.91,14.92,14.89,14.91,60600.0,11.2402,11.2478,11.2252,11.2402,60600.0
2012-04-09 14:20:00,14.9,14.9,14.89,14.89,22700.0,11.2327,11.2327,11.2252,11.2252,22700.0
2012-04-09 14:25:00,14.9,14.9,14.89,14.9,2400.0,11.2327,11.2327,11.2252,11.2327,2400.0
2012-04-09 14:30:00,14.9,14.9,14.89,14.89,5300.0,11.2327,11.2327,11.2252,11.2252,5300.0
2012-04-09 14:35:00,14.9,14.9,14.89,14.89,3200.0,11.2327,11.2327,11.2252,11.2252,3200.0
2012-04-09 14:40:00,14.9,14.9,14.88,14.89,10500.0,11.2327,11.2327,11.2176,11.2252,10500.0
2012-04-09 14:45:00,14.89,14.89,14.88,14.89,5500.0,11.2252,11.2252,11.2176,11.2252,5500.0
2012-04-09 14:50:00,14.89,14.9,14.88,14.89,19200.0,11.2252,11.2327,11.2176,11.2252,19200.0
2012-04-09 14:55:00,14.9,14.9,14.88,14.89,19000.0,11.2327,11.2327,11.2176,11.2252,19000.0
2012-04-09 15:00:00,14.89,14.89,14.87,14.87,16500.0,11.2252,11.2252,11.2101,11.2101,16500.0
2012-04-09 15:05:00,14.88,14.9,14.85,14.85,84700.0,11.2176,11.2327,11.195,11.195,84700.0
2012-04-09 15:10:00,14.86,14.88,14.85,14.86,67500.0,11.2026,11.2176,11.195,11.2026,67500.0
2012-04-09 15:15:00,14.86,14.87,14.86,14.87,9400.0,11.2026,11.2101,11.2026,11.2101,9400.0
2012-04-09 15:20:00,14.87,14.87,14.86,14.87,13600.0,11.2101,11.2101,11.2026,11.2101,13600.0
2012-04-09 15:25:00,14.86,14.87,14.82,14.84,58300.0,11.2026,11.2101,11.1724,11.1875,58300.0
2012-04-09 15:30:00,14.83,14.83,14.8,14.8,42000.0,11.1799,11.1799,11.1573,11.1573,42000.0
2012-04-09 15:35:00,14.8,14.84,14.8,14.84,86700.0,11.1573,11.1875,11.1573,11.1875,86700.0
2012-04-09 15:40:00,14.84,14.84,14.81,14.82,54500.0,11.1875,11.1875,11.1649,11.1724,54500.0
2012-04-09 15:45:00,14.83,14.85,14.82,14.84,103700.0,11.1799,11.195,11.1724,11.1875,103700.0
2012-04-09 15:50:00,14.84,14.87,14.83,14.87,120600.0,11.1875,11.2101,11.1799,11.2101,120600.0
2012-04-09 15:55:00,14.87,14.88,14.84,14.85,177400.0,11.2101,11.2176,11.1875,11.195,177400.0
2012-04-10 09:30:00,14.84,14.94,14.82,14.9,54400.0,11.1875,11.2629,11.1724,11.2327,54400.0
2012-04-10 09:35:00,14.9,14.92,14.87,14.9,16900.0,11.2327,11.2478,11.2101,11.2327,16900.0
2012-04-10 09:40:00,14.89,14.91,14.89,14.9,36100.0,11.2252,11.2402,11.2252,11.2327,36100.0
2012-04-10 09:45:00,14.9,14.91,14.85,14.85,50200.0,11.2327,11.2402,11.195,11.195,50200.0
2012-04-10 09:50:00,14.84,14.86,14.8,14.82,20300.0,11.1875,11.2026,11.1573,11.1724,20300.0
2012-04-10 09:55:00,14.82,14.82,14.81,14.81,10400.0,11.1724,11.1724,11.1649,11.1649,10400.0
2012-04-10 10:00:00,14.82,14.84,14.75,14.76,43600.0,11.1724,11.1875,11.1196,11.1272,43600.0
2012-04-10 10:05:00,14.77,14.81,14.76,14.78,31000.0,11.1347,11.1649,11.1272,11.1422,31000.0
2012-04-10 10:10:00,14.79,14.82,14.78,14.82,23700.0,11.1498,11.1724,11.1422,11.1724,23700.0
2012-04-10 10:15:00,14.82,14.82,14.8,14.81,15600.0,11.1724,11.1724,11.1573,11.1649,15600.0
2012-04-10 10:20:00,14.82,14.82,14.8,14.8,37200.0,11.1724,11.1724,11.1573,11.1573,37200.0
2012-04-10 10:25:00,14.8,14.85,14.8,14.85,88100.0,11.1573,11.195,11.1573,11.195,88100.0
2012-04-10 10:30:00,14.84,14.85,14.82,14.84,38800.0,11.1875,11.195,11.1724,11.1875,38800.0
2012-04-10 10:35:00,14.84,14.85,14.83,14.85,23300.0,11.1875,11.195,11.1799,11.195,23300.0
2012-04-10 10:40:00,14.84,14.85,14.83,14.83,18600.0,11.1875,11.195,11.1799,11.1799,18600.0
2012-04-10 10:45:00,14.83,14.83,14.8,14.81,33700.0,11.1799,11.1799,11.1573,11.1649,33700.0
2012-04-10 10:50:00,14.82,14.82,14.78,14.79,35300.0,11.1724,11.1724,11.1422,11.1498,35300.0
2012-04-10 10:55:00,14.78,14.79,14.76,14.77,34600.0,11.1422,11.1498,11.1272,11.1347,34600.0
2012-04-10 11:00:00,14.78,14.79,14.77,14.78,19600.0,11.1422,11.1498,11.1347,11.1422,19600.0
2012-04-10 11:05:00,14.78,14.78,14.75,14.75,36200.0,11.1422,11.1422,11.1196,11.1196,36200.0
2012-04-10 11:10:00,14.76,14.77,14.71,14.71,63400.0,11.1272,11.1347,11.0895,11.0895,63400.0
2012-04-10 11:15:00,14.71,14.73,14.71,14.72,14800.0,11.0895,11.1046,11.0895,11.097,14800.0
2012-04-10 11:20:00,14.73,14.73,14.71,14.73,25900.0,11.1046,11.1046,11.0895,11.1046,25900.0
2012-04-10 11:25:00,14.72,14.73,14.7,14.7,29700.0,11.097,11.1046,11.0819,11.0819,29700.0
2012-04-10 11:30:00,14.71,14.72,14.7,14.71,15300.0,11.0895,11.097,11.0819,11.0895,15300.0
2012-04-10 11:35:00,14.7,14.7,14.62,14.62,56600.0,11.0819,11.0819,11.0216,11.0216,56600.0
2012-04-10 11:40:00,14.62,14.63,14.61,14.61,34000.0,11.0216,11.0292,11.0141,11.0141,34000.0
2012-04-10 11:45:00,14.61,14.62,14.58,14.58,33700.0,11.0141,11.0216,10.9915,10.9915,33700.0
2012-04-10 11:50:00,14.58,14.59,14.54,14.58,60200.0,10.9915,10.999,10.9613,10.9915,60200.0
2012-04-10 11:55:00,14.58,14.64,14.58,14.64,20100.0,10.9915,11.0367,10.9915,11.0367,20100.0
2012-04-10 12:00:00,14.63,14.66,14.63,14.66,19100.0,11.0292,11.0518,11.0292,11.0518,19100.0
2012-04-10 12:05:00,14.66,14.67,14.65,14.67,27000.0,11.0518,11.0593,11.0442,11.0593,27000.0
2012-04-10 12:10:00,14.67,14.67,14.63,14.65,38900.0,11.0593,11.0593,11.0292,11.0442,38900.0
2012-04-10 12:15:00,14.65,14.66,14.62,14.66,30400.0,11.0442,11.0518,11.0216,11.0518,30400.0
2012-04-10 12:20:00,14.65,14.66,14.62,14.63,24500.0,11.0442,11.0518,11.0216,11.0292,24500.0
2012-04-10 12:25:00,14.62,14.66,14.62,14.65,16600.0,11.0216,11.0518,11.0216,11.0442,16600.0
2012-04-10 12:30:00,14.66,14.67,14.65,14.65,19900.0,11.0518,11.0593,11.0442,11.0442,19900.0
2012-04-10 12:35:00,14.65,14.68,14.65,14.66,21400.0,11.0442,11.0669,11.0442,11.0518,21400.0
2012-04-10 12:40:00,14.66,14.67,14.65,14.67,13500.0,11.0518,11.0593,11.0442,11.0593,13500.0
2012-04-10 12:45:00,14.67,14.67,14.64,14.65,40800.0,11.0593,11.0593,11.0367,11.0442,40800.0
2012-04-10 12:50:00,14.64,14.65,14.64,14.65,6500.0,11.0367,11.0442,11.0367,11.0442,6500.0
2012-04-10 12:55:00,14.64,14.67,14.64,14.67,18400.0,11.0367,11.0593,11.0367,11.0593,18400.0
2012-04-10 13:00:00,14.66,14.67,14.66,14.67,7400.0,11.0518,11.0593,11.0518,11.0593,7400.0
2012-04-10 13:05:00,14.67,14.69,14.64,14.64,37400.0,11.0593,11.0744,11.0367,11.0367,37400.0
2012-04-10 13:10:00,14.65,14.66,14.62,14.65,22000.0,11.0442,11.0518,11.0216,11.0442,22000.0
2012-04-10 13:15:00,14.65,14.67,14.61,14.63,37000.0,11.0442,11.0593,11.0141,11.0292,37000.0
2012-04-10 13:20:00,14.63,14.67,14.63,14.67,24800.0,11.0292,11.0593,11.0292,11.0593,24800.0
2012-04-10 13:25:00,14.67,14.69,14.66,14.69,24900.0,11.0593,11.0744,11.0518,11.0744,24900.0
2012-04-10 13:30:00,14.69,14.7,14.68,14.68,9300.0,11.0744,11.0819,11.0669,11.0669,9300.0
2012-04-10 13:35:00,14.69,14.75,14.68,14.75,26800.0,11.0744,11.1196,11.0669,11.1196,26800.0
2012-04-10 13:40:00,14.75,14.76,14.74,14.75,14800.0,11.1196,11.1272,11.1121,11.1196,14800.0
2012-04-10 13:45:00,14.75,14.78,14.75,14.76,16300.0,11.1196,11.1422,11.1196,11.1272,16300.0
2012-04-10 13:50:00,14.77,14.77,14.71,14.71,25800.0,11.1347,11.1347,11.0895,11.0895,25800.0
2012-04-10 13:55:00,14.71,14.71,14.7,14.7,10400.0,11.0895,11.0895,11.0819,11.0819,10400.0
2012-04-10 14:00:00,14.71,14.72,14.69,14.69,21000.0,11.0895,11.097,11.0744,11.0744,21000.0
2012-04-10 14:05:00,14.69,14.69,14.68,14.68,6100.0,11.0744,11.0744,11.0669,11.0669,6100.0
2012-04-10 14:10:00,14.69,14.69,14.66,14.66,11600.0,11.0744,11.0744,11.0518,11.0518,11600.0
2012-04-10 14:15:00,14.66,14.68,14.66,14.66,16900.0,11.0518,11.0669,11.0518,11.0518,16900.0
2012-04-10 14:20:00,14.66,14.67,14.63,14.63,32400.0,11.0518,11.0593,11.0292,11.0292,32400.0
2012-04-10 14:25:00,14.63,14.66,14.63,14.66,24200.0,11.0292,11.0518,11.0292,11.0518,24200.0
2012-04-10 14:30:00,14.67,14.68,14.64,14.65,48400.0,11.0593,11.0669,11.0367,11.0442,48400.0
2012-04-10 14:35:00,14.65,14.67,14.62,14.63,26000.0,11.0442,11.0593,11.0216,11.0292,26000.0
2012-04-10 14:40:00,14.63,14.7,14.63,14.69,31100.0,11.0292,11.0819,11.0292,11.0744,31100.0
2012-04-10 14:45:00,14.68,14.7,14.68,14.69,8500.0,11.0669,11.0819,11.0669,11.0744,8500.0
2012-04-10 14:50:00,14.7,14.72,14.7,14.71,14300.0,11.0819,11.097,11.0819,11.0895,14300.0
2012-04-10 14:55:00,14.71,14.72,14.69,14.69,19700.0,11.0895,11.097,11.0744,11.0744,19700.0
2012-04-10 15:00:00,14.7,14.7,14.66,14.66,14400.0,11.0819,11.0819,11.0518,11.0518,14400.0
2012-04-10 15:05:00,14.66,14.67,14.62,14.65,40300.0,11.0518,11.0593,11.0216,11.0442,40300.0
2012-04-10 15:10:00,14.65,14.67,14.65,14.67,14000.0,11.0442,11.0593,11.0442,11.0593,14000.0
2012-04-10 15:15:00,14.66,14.68,14.64,14.68,44200.0,11.0518,11.0669,11.0367,11.0669,44200.0
2012-04-10 15:20:00,14.68,14.69,14.65,14.65,25400.0,11.0669,11.0744,11.0442,11.0442,25400.0
2012-04-10 15:25:00,14.65,14.67,14.63,14.65,41500.0,11.0442,11.0593,11.0292,11.0442,41500.0
2012-04-10 15:30:00,14.65,14.66,14.64,14.65,31700.0,11.0442,11.0518,11.0367,11.0442,31700.0
2012-04-10 15:35:00,14.64,14.65,14.63,14.63,19600.0,11.0367,11.0442,11.0292,11.0292,19600.0
2012-04-10 15:40:00,14.64,14.66,14.6,14.62,62500.0,11.0367,11.0518,11.0065,11.0216,62500.0
2012-04-10 15:45:00,14.61,14.64,14.59,14.63,117500.0,11.0141,11.0367,10.999,11.0292,117500.0
2012-04-10 15:50:00,14.63,14.68,14.62,14.68,104100.0,11.0292,11.0669,11.0216,11.0669,104100.0
2012-04-10 15:55:00,14.69,14.69,14.62,14.62,148900.0,11.0744,11.0744,11.0216,11.0216,148900.0
2012-04-11 09:30:00,14.79,14.83,14.75,14.83,23800.0,11.1498,11.1799,11.1196,11.1799,23800.0
2012-04-11 09:35:00,14.83,14.86,14.82,14.82,30100.0,11.1799,11.2026,11.1724,11.1724,30100.0
2012-04-11 09:40:00,14.83,14.86,14.8,14.83,32900.0,11.1799,11.2026,11.1573,11.1799,32900.0
2012-04-11 09:45:00,14.83,14.83,14.78,14.78,16500.0,11.1799,11.1799,11.1422,11.1422,16500.0
2012-04-11 09:50:00,14.78,14.8,14.74,14.74,13300.0,11.1422,11.1573,11.1121,11.1121,13300.0
2012-04-11 09:55:00,14.74,14.74,14.71,14.73,144100.0,11.1121,11.1121,11.0895,11.1046,144100.0
2012-04-11 10:00:00,14.73,14.78,14.72,14.77,13800.0,11.1046,11.1422,11.097,11.1347,13800.0
2012-04-11 10:05:00,14.77,14.81,14.76,14.79,18500.0,11.1347,11.1649,11.1272,11.1498,18500.0
2012-04-11 10:10:00,14.8,14.82,14.78,14.82,26200.0,11.1573,11.1724,11.1422,11.1724,26200.0
2012-04-11 10:15:00,14.82,14.85,14.82,14.85,17300.0,11.1724,11.195,11.1724,11.195,17300.0
2012-04-11 10:20:00,14.85,14.86,14.83,14.86,19900.0,11.195,11.2026,11.1799,11.2026,19900.0
2012-04-11 10:25:00,14.86,14.86,14.83,14.84,58600.0,11.2026,11.2026,11.1799,11.1875,58600.0
2012-04-11 10:30:00,14.85,14.86,14.85,14.86,61800.0,11.195,11.2026,11.195,11.2026,61800.0
2012-04-11 10:35:00,14.86,14.86,14.83,14.84,20100.0,11.2026,11.2026,11.1799,11.1875,20100.0
2012-04-11 10:40:00,14.85,14.85,14.83,14.84,22100.0,11.195,11.195,11.1799,11.1875,22100.0
2012-04-11 10:45:00,14.84,14.86,14.84,14.86,29400.0,11.1875,11.2026,11.1875,11.2026,29400.0
2012-04-11 10:50:00,14.86,14.86,14.85,14.85,30100.0,11.2026,11.2026,11.195,11.195,30100.0
2012-04-11 10:55:00,14.86,14.86,14.84,14.86,33500.0,11.2026,11.2026,11.1875,11.2026,33500.0
2012-04-11 11:00:00,14.86,14.86,14.85,14.86,8700.0,11.2026,11.2026,11.195,11.2026,8700.0
2012-04-11 11:05:00,14.86,14.86,14.84,14.86,39200.0,11.2026,11.2026,11.1875,11.2026,39200.0
2012-04-11 11:10:00,14.86,14.86,14.82,14.84,169300.0,11.2026,11.2026,11.1724,11.1875,169300.0
2012-04-11 11:15:00,14.84,14.85,14.84,14.84,15200.0,11.1875,11.195,11.1875,11.1875,15200.0
2012-04-11 11:20:00,14.85,14.86,14.84,14.86,136500.0,11.195,11.2026,11.1875,11.2026,136500.0
2012-04-11 11:25:00,14.86,14.87,14.84,14.84,38200.0,11.2026,11.2101,11.1875,11.1875,38200.0
2012-04-11 11:30:00,14.84,14.85,14.83,14.85,4700.0,11.1875,11.195,11.1799,11.195,4700.0
2012-04-11 11:35:00,14.85,14.86,14.84,14.85,32400.0,11.195,11.2026,11.1875,11.195,32400.0
2012-04-11 11:40:00,14.84,14.86,14.84,14.84,24400.0,11.1875,11.2026,11.1875,11.1875,24400.0
2012-04-11 11:45:00,14.84,14.85,14.83,14.83,20300.0,11.1875,11.195,11.1799,11.1799,20300.0
2012-04-11 11:50:00,14.82,14.83,14.81,14.81,8800.0,11.1724,11.1799,11.1649,11.1649,8800.0
2012-04-11 11:55:00,14.82,14.82,14.79,14.8,7500.0,11.1724,11.1724,11.1498,11.1573,7500.0
2012-04-11 12:00:00,14.8,14.81,14.79,14.81,10600.0,11.1573,11.1649,11.1498,11.1649,10600.0
2012-04-11 12:05:00,14.81,14.81,14.8,14.8,6300.0,11.1649,11.1649,11.1573,11.1573,6300.0
2012-04-11 12:10:00,14.8,14.81,14.77,14.77,95200.0,11.1573,11.1649,11.1347,11.1347,95200.0
2012-04-11 12:15:00,14.78,14.78,14.77,14.78,3200.0,11.1422,11.1422,11.1347,11.1422,3200.0
2012-04-11 12:20:00,14.78,14.78,14.73,14.73,41500.0,11.1422,11.1422,11.1046,11.1046,41500.0
2012-04-11 12:25:00,14.73,14.76,14.72,14.75,45300.0,11.1046,11.1272,11.097,11.1196,45300.0
2012-04-11 12:30:00,14.75,14.76,14.74,14.75,7000.0,11.1196,11.1272,11.1121,11.1196,7000.0
2012-04-11 12:35:00,14.74,14.76,14.74,14.76,58000.0,11.1121,11.1272,11.1121,11.1272,58000.0
2012-04-11 12:40:00,14.76,14.76,14.75,14.76,7300.0,11.1272,11.1272,11.1196,11.1272,7300.0
2012-04-11 12:45:00,14.76,14.76,14.72,14.73,25600.0,11.1272,11.1272,11.097,11.1046,25600.0
2012-04-11 12:50:00,14.72,14.74,14.71,14.71,27500.0,11.097,11.1121,11.0895,11.0895,27500.0
2012-04-11 12:55:00,14.72,14.74,14.71,14.74,19700.0,11.097,11.1121,11.0895,11.1121,19700.0
2012-04-11 13:00:00,14.74,14.74,14.71,14.73,30600.0,11.1121,11.1121,11.0895,11.1046,30600.0
2012-04-11 13:05:00,14.73,14.75,14.72,14.73,57300.0,11.1046,11.1196,11.097,11.1046,57300.0
2012-04-11 13:10:00,14.73,14.73,14.7,14.71,23600.0,11.1046,11.1046,11.0819,11.0895,23600.0
2012-04-11 13:15:00,14.71,14.71,14.65,14.65,49100.0,11.0895,11.0895,11.0442,11.0442,49100.0
2012-04-11 13:20:00,14.66,14.67,14.65,14.67,42700.0,11.0518,11.0593,11.0442,11.0593,42700.0
2012-04-11 13:25:00,14.67,14.67,14.66,14.66,21900.0,11.0593,11.0593,11.0518,11.0518,21900.0
2012-04-11 13:30:00,14.67,14.69,14.66,14.67,38900.0,11.0593,11.0744,11.0518,11.0593,38900.0
2012-04-11 13:35:00,14.67,14.7,14.67,14.68,29300.0,11.0593,11.0819,11.0593,11.0669,29300.0
2012-04-11 13:40:00,14.68,14.69,14.61,14.61,93900.0,11.0669,11.0744,11.0141,11.0141,93900.0
2012-04-11 13:45:00,14.62,14.66,14.62,14.65,39900.0,11.0216,11.0518,11.0216,11.0442,39900.0
2012-04-11 13:50:00,14.65,14.65,14.6,14.64,186500.0,11.0442,11.0442,11.0065,11.0367,186500.0
2012-04-11 13:55:00,14.64,14.64,14.62,14.62,27700.0,11.0367,11.0367,11.0216,11.0216,27700.0
2012-04-11 14:00:00,14.63,14.63,14.59,14.61,39500.0,11.0292,11.0292,10.999,11.0141,39500.0
2012-04-11 14:05:00,14.62,14.65,14.62,14.65,49900.0,11.0216,11.0442,11.0216,11.0442,49900.0
2012-04-11 14:10:00,14.66,14.66,14.65,14.66,48600.0,11.0518,11.0518,11.0442,11.0518,48600.0
2012-04-11 14:15:00,14.65,14.66,14.64,14.66,89700.0,11.0442,11.0518,11.0367,11.0518,89700.0
2012-04-11 14:20:00,14.66,14.66,14.64,14.64,56700.0,11.0518,11.0518,11.0367,11.0367,56700.0
2012-04-11 14:25:00,14.64,14.69,14.64,14.68,56500.0,11.0367,11.0744,11.0367,11.0669,56500.0
2012-04-11 14:30:00,14.69,14.69,14.67,14.68,44700.0,11.0744,11.0744,11.0593,11.0669,44700.0
2012-04-11 14:35:00,14.68,14.69,14.65,14.67,63800.0,11.0669,11.0744,11.0442,11.0593,63800.0
2012-04-11 14:40:00,14.67,14.68,14.65,14.66,7500.0,11.0593,11.0669,11.0442,11.0518,7500.0
2012-04-11 14:45:00,14.66,14.67,14.65,14.67,6100.0,11.0518,11.0593,11.0442,11.0593,6100.0
2012-04-11 14:50:00,14.67,14.68,14.65,14.67,52100.0,11.0593,11.0669,11.0442,11.0593,52100.0
2012-04-11 14:55:00,14.68,14.69,14.65,14.65,73600.0,11.0669,11.0744,11.0442,11.0442,73600.0
2012-04-11 15:00:00,14.66,14.67,14.65,14.67,53900.0,11.0518,11.0593,11.0442,11.0593,53900.0
2012-04-11 15:05:00,14.67,14.7,14.67,14.68,63400.0,11.0593,11.0819,11.0593,11.0669,63400.0
2012-04-11 15:10:00,14.68,14.68,14.61,14.62,104800.0,11.0669,11.0669,11.0141,11.0216,104800.0
2012-04-11 15:15:00,14.63,14.63,14.61,14.63,14600.0,11.0292,11.0292,11.0141,11.0292,14600.0
2012-04-11 15:20:00,14.63,14.63,14.6,14.61,41600.0,11.0292,11.0292,11.0065,11.0141,41600.0
2012-04-11 15:25:00,14.61,14.64,14.6,14.62,46800.0,11.0141,11.0367,11.0065,11.0216,46800.0
2012-04-11 15:30:00,14.62,14.65,14.62,14.65,27100.0,11.0216,11.0442,11.0216,11.0442,27100.0
2012-04-11 15:35:00,14.65,14.65,14.6,14.62,43100.0,11.0442,11.0442,11.0065,11.0216,43100.0
2012-04-11 15:40:00,14.62,14.64,14.61,14.64,33500.0,11.0216,11.0367,11.0141,11.0367,33500.0
2012-04-11 15:45:00,14.63,14.65,14.62,14.63,71500.0,11.0292,11.0442,11.0216,11.0292,71500.0
2012-04-11 15:50:00,14.64,14.66,14.64,14.66,58500.0,11.0367,11.0518,11.0367,11.0518,58500.0
2012-04-11 15:55:00,14.66,14.68,14.65,14.66,228600.0,11.0518,11.0669,11.0442,11.0518,228600.0
2012-04-12 09:30:00,14.64,14.67,14.58,14.58,28200.0,11.0367,11.0593,10.9915,10.9915,28200.0
2012-04-12 09:35:00,14.6,14.66,14.6,14.66,15700.0,11.0065,11.0518,11.0065,11.0518,15700.0
2012-04-12 09:40:00,14.65,14.65,14.55,14.57,23400.0,11.0442,11.0442,10.9689,10.9839,23400.0
2012-04-12 09:45:00,14.56,14.59,14.55,14.56,49600.0,10.9764,10.999,10.9689,10.9764,49600.0
2012-04-12 09:50:00,14.56,14.57,14.55,14.56,104700.0,10.9764,10.9839,10.9689,10.9764,104700.0
2012-04-12 09:55:00,14.56,14.6,14.54,14.55,97800.0,10.9764,11.0065,10.9613,10.9689,97800.0
2012-04-12 10:00:00,14.55,14.6,14.55,14.57,67400.0,10.9689,11.0065,10.9689,10.9839,67400.0
2012-04-12 10:05:00,14.57,14.59,14.56,14.58,19400.0,10.9839,10.999,10.9764,10.9915,19400.0
2012-04-12 10:10:00,14.58,14.62,14.56,14.62,25400.0,10.9915,11.0216,10.9764,11.0216,25400.0
2012-04-12 10:15:00,14.61,14.62,14.58,14.59,22900.0,11.0141,11.0216,10.9915,10.999,22900.0
2012-04-12 10:20:00,14.59,14.6,14.55,14.56,13700.0,10.999,11.0065,10.9689,10.9764,13700.0
2012-04-12 10:25:00,14.56,14.59,14.56,14.57,26600.0,10.9764,10.999,10.9764,10.9839,26600.0
2012-04-12 10:30:00,14.57,14.66,14.57,14.65,56300.0,10.9839,11.0518,10.9839,11.0442,56300.0
2012-04-12 10:35:00,14.65,14.66,14.59,14.63,158300.0,11.0442,11.0518,10.999,11.0292,158300.0
2012-04-12 10:40:00,14.63,14.63,14.61,14.63,37200.0,11.0292,11.0292,11.0141,11.0292,37200.0
2012-04-12 10:45:00,14.63,14.63,14.57,14.58,25000.0,11.0292,11.0292,10.9839,10.9915,25000.0
2012-04-12 10:50:00,14.58,14.6,14.57,14.6,18700.0,10.9915,11.0065,10.9839,11.0065,18700.0
2012-04-12 10:55:00,14.59,14.61,14.58,14.58,30000.0,10.999,11.0141,10.9915,10.9915,30000.0
2012-04-12 11:00:00,14.59,14.62,14.59,14.62,81500.0,10.999,11.0216,10.999,11.0216,81500.0
2012-04-12 11:05:00,14.62,14.64,14.6,14.61,129100.0,11.0216,11.0367,11.0065,11.0141,129100.0
2012-04-12 11:10:00,14.6,14.61,14.58,14.6,31000.0,11.0065,11.0141,10.9915,11.0065,31000.0
2012-04-12 11:15:00,14.6,14.63,14.59,14.6,39800.0,11.0065,11.0292,10.999,11.0065,39800.0
2012-04-12 11:20:00,14.6,14.61,14.57,14.6,18200.0,11.0065,11.0141,10.9839,11.0065,18200.0
2012-04-12 11:25:00,14.6,14.6,14.57,14.57,12600.0,11.0065,11.0065,10.9839,10.9839,12600.0
2012-04-12 11:30:00,14.57,14.59,14.57,14.59,14800.0,10.9839,10.999,10.9839,10.999,14800.0
2012-04-12 11:35:00,14.59,14.6,14.57,14.58,9500.0,10.999,11.0065,10.9839,10.9915,9500.0
2012-04-12 11:40:00,14.58,14.59,14.56,14.57,22300.0,10.9915,10.999,10.9764,10.9839,22300.0
2012-04-12 11:45:00,14.57,14.59,14.56,14.58,13600.0,10.9839,10.999,10.9764,10.9915,13600.0
2012-04-12 11:50:00,14.58,14.6,14.58,14.6,4900.0,10.9915,11.0065,10.9915,11.0065,4900.0
2012-04-12 11:55:00,14.61,14.65,14.61,14.64,16100.0,11.0141,11.0442,11.0141,11.0367,16100.0
2012-04-12 12:00:00,14.65,14.66,14.64,14.65,12600.0,11.0442,11.0518,11.0367,11.0442,12600.0
2012-04-12 12:05:00,14.65,14.65,14.64,14.65,8500.0,11.0442,11.0442,11.0367,11.0442,8500.0
2012-04-12 12:10:00,14.65,14.66,14.64,14.65,15200.0,11.0442,11.0518,11.0367,11.0442,15200.0
2012-04-12 12:15:00,14.65,14.66,14.64,14.66,16700.0,11.0442,11.0518,11.0367,11.0518,16700.0
2012-04-12 12:20:00,14.66,14.66,14.65,14.66,10900.0,11.0518,11.0518,11.0442,11.0518,10900.0
2012-04-12 12:25:00,14.66,14.71,14.66,14.7,41900.0,11.0518,11.0895,11.0518,11.0819,41900.0
2012-04-12 12:30:00,14.69,14.71,14.69,14.7,25100.0,11.0744,11.0895,11.0744,11.0819,25100.0
2012-04-12 12:35:00,14.7,14.71,14.69,14.7,199800.0,11.0819,11.0895,11.0744,11.0819,199800.0
2012-04-12 12:40:00,14.7,14.74,14.69,14.72,105900.0,11.0819,11.1121,11.0744,11.097,105900.0
2012-04-12 12:45:00,14.71,14.74,14.71,14.74,11100.0,11.0895,11.1121,11.0895,11.1121,11100.0
2012-04-12 12:50:00,14.74,14.75,14.73,14.75,40200.0,11.1121,11.1196,11.1046,11.1196,40200.0
2012-04-12 12:55:00,14.75,14.75,14.74,14.75,13900.0,11.1196,11.1196,11.1121,11.1196,13900.0
2012-04-12 13:00:00,14.75,14.75,14.74,14.75,128500.0,11.1196,11.1196,11.1121,11.1196,128500.0
2012-04-12 13:05:00,14.75,14.77,14.73,14.73,55800.0,11.1196,11.1347,11.1046,11.1046,55800.0
2012-04-12 13:10:00,14.73,14.79,14.73,14.78,53700.0,11.1046,11.1498,11.1046,11.1422,53700.0
2012-04-12 13:15:00,14.77,14.78,14.74,14.76,121200.0,11.1347,11.1422,11.1121,11.1272,121200.0
2012-04-12 13:20:00,14.76,14.78,14.74,14.74,77900.0,11.1272,11.1422,11.1121,11.1121,77900.0
2012-04-12 13:25:00,14.73,14.77,14.73,14.77,25800.0,11.1046,11.1347,11.1046,11.1347,25800.0
2012-04-12 13:30:00,14.77,14.78,14.77,14.78,11900.0,11.1347,11.1422,11.1347,11.1422,11900.0
2012-04-12 13:35:00,14.77,14.78,14.77,14.78,5400.0,11.1347,11.1422,11.1347,11.1422,5400.0
2012-04-12 13:40:00,14.77,14.82,14.77,14.81,395700.0,11.1347,11.1724,11.1347,11.1649,395700.0
2012-04-12 13:45:00,14.8,14.86,14.8,14.86,163200.0,11.1573,11.2026,11.1573,11.2026,163200.0
2012-04-12 13:50:00,14.86,14.87,14.84,14.84,15600.0,11.2026,11.2101,11.1875,11.1875,15600.0
2012-04-12 13:55:00,14.84,14.84,14.82,14.84,15700.0,11.1875,11.1875,11.1724,11.1875,15700.0
2012-04-12 14:00:00,14.83,14.84,14.8,14.81,30200.0,11.1799,11.1875,11.1573,11.1649,30200.0
2012-04-12 14:05:00,14.82,14.82,14.8,14.81,15600.0,11.1724,11.1724,11.1573,11.1649,15600.0
2012-04-12 14:10:00,14.82,14.82,14.81,14.82,11800.0,11.1724,11.1724,11.1649,11.1724,11800.0
2012-04-12 14:15:00,14.81,14.83,14.81,14.83,13300.0,11.1649,11.1799,11.1649,11.1799,13300.0
2012-04-12 14:20:00,14.82,14.83,14.81,14.82,12000.0,11.1724,11.1799,11.1649,11.1724,12000.0
2012-04-12 14:25:00,14.82,14.82,14.77,14.77,58900.0,11.1724,11.1724,11.1347,11.1347,58900.0
2012-04-12 14:30:00,14.78,14.8,14.78,14.79,19600.0,11.1422,11.1573,11.1422,11.1498,19600.0
2012-04-12 14:35:00,14.8,14.82,14.79,14.82,11500.0,11.1573,11.1724,11.1498,11.1724,11500.0
2012-04-12 14:40:00,14.82,14.84,14.8,14.8,45700.0,11.1724,11.1875,11.1573,11.1573,45700.0
2012-04-12 14:45:00,14.8,14.82,14.78,14.81,28800.0,11.1573,11.1724,11.1422,11.1649,28800.0
2012-04-12 14:50:00,14.81,14.82,14.79,14.79,24400.0,11.1649,11.1724,11.1498,11.1498,24400.0
2012-04-12 14:55:00,14.78,14.8,14.77,14.79,20300.0,11.1422,11.1573,11.1347,11.1498,20300.0
2012-04-12 15:00:00,14.79,14.8,14.78,14.78,6100.0,11.1498,11.1573,11.1422,11.1422,6100.0
2012-04-12 15:05:00,14.79,14.79,14.78,14.78,9700.0,11.1498,11.1498,11.1422,11.1422,9700.0
2012-04-12 15:10:00,14.78,14.79,14.78,14.78,17300.0,11.1422,11.1498,11.1422,11.1422,17300.0
2012-04-12 15:15:00,14.78,14.81,14.77,14.8,28300.0,11.1422,11.1649,11.1347,11.1573,28300.0
2012-04-12 15:20:00,14.8,14.81,14.8,14.81,11500.0,11.1573,11.1649,11.1573,11.1649,11500.0
2012-04-12 15:25:00,14.8,14.81,14.78,14.78,40200.0,11.1573,11.1649,11.1422,11.1422,40200.0
2012-04-12 15:30:00,14.78,14.79,14.76,14.76,86500.0,11.1422,11.1498,11.1272,11.1272,86500.0
2012-04-12 15:35:00,14.76,14.77,14.76,14.76,22200.0,11.1272,11.1347,11.1272,11.1272,22200.0
2012-04-12 15:40:00,14.76,14.77,14.74,14.74,71200.0,11.1272,11.1347,11.1121,11.1121,71200.0
2012-04-12 15:45:00,14.75,14.77,14.75,14.75,117600.0,11.1196,11.1347,11.1196,11.1196,117600.0
2012-04-12 15:50:00,14.76,14.76,14.74,14.75,105800.0,11.1272,11.1272,11.1121,11.1196,105800.0
2012-04-12 15:55:00,14.75,14.76,14.72,14.75,373000.0,11.1196,11.1272,11.097,11.1196,373000.0
2012-04-13 09:30:00,14.67,14.84,14.67,14.84,41400.0,11.0593,11.1875,11.0593,11.1875,41400.0
2012-04-13 09:35:00,14.83,14.84,14.78,14.8,91600.0,11.1799,11.1875,11.1422,11.1573,91600.0
2012-04-13 09:40:00,14.78,14.8,14.74,14.75,71600.0,11.1422,11.1573,11.1121,11.1196,71600.0
2012-04-13 09:45:00,14.75,14.78,14.74,14.77,69000.0,11.1196,11.1422,11.1121,11.1347,69000.0
2012-04-13 09:50:00,14.77,14.77,14.73,14.75,63800.0,11.1347,11.1347,11.1046,11.1196,63800.0
2012-04-13 09:55:00,14.75,14.78,14.62,14.63,100100.0,11.1196,11.1422,11.0216,11.0292,100100.0
2012-04-13 10:00:00,14.62,14.64,14.6,14.63,86900.0,11.0216,11.0367,11.0065,11.0292,86900.0
2012-04-13 10:05:00,14.64,14.65,14.61,14.61,73700.0,11.0367,11.0442,11.0141,11.0141,73700.0
2012-04-13 10:10:00,14.61,14.63,14.56,14.63,47300.0,11.0141,11.0292,10.9764,11.0292,47300.0
2012-04-13 10:15:00,14.62,14.63,14.57,14.57,26300.0,11.0216,11.0292,10.9839,10.9839,26300.0
2012-04-13 10:20:00,14.56,14.57,14.53,14.53,58100.0,10.9764,10.9839,10.9538,10.9538,58100.0
2012-04-13 10:25:00,14.52,14.54,14.49,14.54,61700.0,10.9462,10.9613,10.9236,10.9613,61700.0
2012-04-13 10:30:00,14.54,14.57,14.53,14.57,44900.0,10.9613,10.9839,10.9538,10.9839,44900.0
2012-04-13 10:35:00,14.57,14.59,14.54,14.58,38300.0,10.9839,10.999,10.9613,10.9915,38300.0
2012-04-13 10:40:00,14.59,14.6,14.56,14.59,144900.0,10.999,11.0065,10.9764,10.999,144900.0
2012-04-13 10:45:00,14.59,14.6,14.56,14.59,65000.0,10.999,11.0065,10.9764,10.999,65000.0
2012-04-13 10:50:00,14.59,14.6,14.58,14.6,40500.0,10.999,11.0065,10.9915,11.0065,40500.0
2012-04-13 10:55:00,14.6,14.61,14.59,14.6,18300.0,11.0065,11.0141,10.999,11.0065,18300.0
2012-04-13 11:00:00,14.6,14.61,14.59,14.6,22900.0,11.0065,11.0141,10.999,11.0065,22900.0
2012-04-13 11:05:00,14.6,14.6,14.57,14.57,28200.0,11.0065,11.0065,10.9839,10.9839,28200.0
2012-04-13 11:10:00,14.57,14.57,14.5,14.51,49200.0,10.9839,10.9839,10.9312,10.9387,49200.0
2012-04-13 11:15:00,14.51,14.52,14.5,14.52,33500.0,10.9387,10.9462,10.9312,10.9462,33500.0
2012-04-13 11:20:00,14.52,14.57,14.52,14.56,24400.0,10.9462,10.9839,10.9462,10.9764,24400.0
2012-04-13 11:25:00,14.56,14.56,14.53,14.55,10600.0,10.9764,10.9764,10.9538,10.9689,10600.0
2012-04-13 11:30:00,14.54,14.59,14.53,14.58,25400.0,10.9613,10.999,10.9538,10.9915,25400.0
2012-04-13 11:35:00,14.58,14.61,14.57,14.58,46100.0,10.9915,11.0141,10.9839,10.9915,46100.0
2012-04-13 11:40:00,14.57,14.59,14.56,14.57,27900.0,10.9839,10.999,10.9764,10.9839,27900.0
2012-04-13 11:45:00,14.58,14.6,14.57,14.6,7700.0,10.9915,11.0065,10.9839,11.0065,7700.0
2012-04-13 11:50:00,14.6,14.63,14.59,14.63,10800.0,11.0065,11.0292,10.999,11.0292,10800.0
2012-04-13 11:55:00,14.63,14.63,14.59,14.6,26900.0,11.0292,11.0292,10.999,11.0065,26900.0
2012-04-13 12:00:00,14.6,14.61,14.6,14.61,1500.0,11.0065,11.0141,11.0065,11.0141,1500.0
2012-04-13 12:05:00,14.61,14.61,14.59,14.59,9300.0,11.0141,11.0141,10.999,10.999,9300.0
2012-04-13 12:10:00,14.59,14.6,14.57,14.59,31500.0,10.999,11.0065,10.9839,10.999,31500.0
2012-04-13 12:15:00,14.59,14.6,14.59,14.6,6700.0,10.999,11.0065,10.999,11.0065,6700.0
2012-04-13 12:20:00,14.6,14.6,14.59,14.6,4000.0,11.0065,11.0065,10.999,11.0065,4000.0
2012-04-13 12:25:00,14.6,14.6,14.6,14.6,8700.0,11.0065,11.0065,11.0065,11.0065,8700.0
2012-04-13 12:30:00,14.6,14.62,14.6,14.62,11300.0,11.0065,11.0216,11.0065,11.0216,11300.0
2012-04-13 12:35:00,14.62,14.66,14.62,14.64,67300.0,11.0216,11.0518,11.0216,11.0367,67300.0
2012-04-13 12:40:00,14.64,14.66,14.63,14.65,21200.0,11.0367,11.0518,11.0292,11.0442,21200.0
2012-04-13 12:45:00,14.65,14.66,14.6,14.61,60600.0,11.0442,11.0518,11.0065,11.0141,60600.0
2012-04-13 12:50:00,14.61,14.61,14.54,14.56,68400.0,11.0141,11.0141,10.9613,10.9764,68400.0
2012-04-13 12:55:00,14.56,14.58,14.55,14.57,50400.0,10.9764,10.9915,10.9689,10.9839,50400.0
2012-04-13 13:00:00,14.57,14.57,14.51,14.55,99400.0,10.9839,10.9839,10.9387,10.9689,99400.0
2012-04-13 13:05:00,14.54,14.57,14.54,14.55,18800.0,10.9613,10.9839,10.9613,10.9689,18800.0
2012-04-13 13:10:00,14.56,14.58,14.55,14.58,16700.0,10.9764,10.9915,10.9689,10.9915,16700.0
2012-04-13 13:15:00,14.58,14.58,14.57,14.58,5600.0,10.9915,10.9915,10.9839,10.9915,5600.0
2012-04-13 13:20:00,14.57,14.58,14.55,14.56,53800.0,10.9839,10.9915,10.9689,10.9764,53800.0
2012-04-13 13:25:00,14.56,14.58,14.55,14.58,27000.0,10.9764,10.9915,10.9689,10.9915,27000.0
2012-04-13 13:30:00,14.58,14.6,14.58,14.59,12000.0,10.9915,11.0065,10.9915,10.999,12000.0
2012-04-13 13:35:00,14.6,14.62,14.58,14.62,14000.0,11.0065,11.0216,10.9915,11.0216,14000.0
2012-04-13 13:40:00,14.62,14.62,14.6,14.6,15400.0,11.0216,11.0216,11.0065,11.0065,15400.0
2012-04-13 13:45:00,14.6,14.61,14.59,14.6,13100.0,11.0065,11.0141,10.999,11.0065,13100.0
2012-04-13 13:50:00,14.59,14.59,14.57,14.57,17100.0,10.999,10.999,10.9839,10.9839,17100.0
2012-04-13 13:55:00,14.58,14.58,14.53,14.53,48400.0,10.9915,10.9915,10.9538,10.9538,48400.0
2012-04-13 14:00:00,14.53,14.55,14.52,14.53,44400.0,10.9538,10.9689,10.9462,10.9538,44400.0
2012-04-13 14:05:00,14.53,14.55,14.53,14.55,28600.0,10.9538,10.9689,10.9538,10.9689,28600.0
2012-04-13 14:10:00,14.55,14.58,14.55,14.58,12200.0,10.9689,10.9915,10.9689,10.9915,12200.0
2012-04-13 14:15:00,14.58,14.58,14.57,14.58,6100.0,10.9915,10.9915,10.9839,10.9915,6100.0
2012-04-13 14:20:00,14.58,14.62,14.58,14.62,18300.0,10.9915,11.0216,10.9915,11.0216,18300.0
2012-04-13 14:25:00,14.62,14.64,14.59,14.61,34400.0,11.0216,11.0367,10.999,11.0141,34400.0
2012-04-13 14:30:00,14.62,14.63,14.61,14.63,15600.0,11.0216,11.0292,11.0141,11.0292,15600.0
2012-04-13 14:35:00,14.63,14.64,14.62,14.64,9800.0,11.0292,11.0367,11.0216,11.0367,9800.0
2012-04-13 14:40:00,14.64,14.65,14.63,14.63,19000.0,11.0367,11.0442,11.0292,11.0292,19000.0
2012-04-13 14:45:00,14.63,14.64,14.62,14.63,8500.0,11.0292,11.0367,11.0216,11.0292,8500.0
2012-04-13 14:50:00,14.64,14.65,14.62,14.62,21300.0,11.0367,11.0442,11.0216,11.0216,21300.0
2012-04-13 14:55:00,14.62,14.63,14.62,14.63,9400.0,11.0216,11.0292,11.0216,11.0292,9400.0
2012-04-13 15:00:00,14.62,14.66,14.62,14.66,46500.0,11.0216,11.0518,11.0216,11.0518,46500.0
2012-04-13 15:05:00,14.66,14.68,14.65,14.67,23300.0,11.0518,11.0669,11.0442,11.0593,23300.0
2012-04-13 15:10:00,14.66,14.69,14.66,14.69,30000.0,11.0518,11.0744,11.0518,11.0744,30000.0
2012-04-13 15:15:00,14.68,14.7,14.68,14.7,29300.0,11.0669,11.0819,11.0669,11.0819,29300.0
2012-04-13 15:20:00,14.7,14.72,14.66,14.66,53600.0,11.0819,11.097,11.0518,11.0518,53600.0
2012-04-13 15:25:00,14.66,14.66,14.62,14.63,21300.0,11.0518,11.0518,11.0216,11.0292,21300.0
2012-04-13 15:30:00,14.62,14.65,14.6,14.6,35300.0,11.0216,11.0442,11.0065,11.0065,35300.0
2012-04-13 15:35:00,14.6,14.61,14.58,14.59,24900.0,11.0065,11.0141,10.9915,10.999,24900.0
2012-04-13 15:40:00,14.58,14.62,14.58,14.62,50600.0,10.9915,11.0216,10.9915,11.0216,50600.0
2012-04-13 15:45:00,14.62,14.62,14.58,14.58,75800.0,11.0216,11.0216,10.9915,10.9915,75800.0
2012-04-13 15:50:00,14.58,14.6,14.57,14.57,60700.0,10.9915,11.0065,10.9839,10.9839,60700.0
2012-04-13 15:55:00,14.57,14.59,14.56,14.57,159200.0,10.9839,10.999,10.9764,10.9839,159200.0
2012-04-16 09:30:00,14.66,14.76,14.64,14.7,34900.0,11.0518,11.1272,11.0367,11.0819,34900.0
2012-04-16 09:35:00,14.7,14.71,14.57,14.58,26700.0,11.0819,11.0895,10.9839,10.9915,26700.0
2012-04-16 09:40:00,14.58,14.58,14.51,14.52,34200.0,10.9915,10.9915,10.9387,10.9462,34200.0
2012-04-16 09:45:00,14.51,14.6,14.51,14.58,66400.0,10.9387,11.0065,10.9387,10.9915,66400.0
2012-04-16 09:50:00,14.58,14.58,14.49,14.49,64200.0,10.9915,10.9915,10.9236,10.9236,64200.0
2012-04-16 09:55:00,14.5,14.51,14.47,14.49,84300.0,10.9312,10.9387,10.9085,10.9236,84300.0
2012-04-16 10:00:00,14.49,14.55,14.47,14.55,69400.0,10.9236,10.9689,10.9085,10.9689,69400.0
2012-04-16 10:05:00,14.55,14.56,14.49,14.49,71700.0,10.9689,10.9764,10.9236,10.9236,71700.0
2012-04-16 10:10:00,14.5,14.5,14.43,14.45,79500.0,10.9312,10.9312,10.8784,10.8935,79500.0
2012-04-16 10:15:00,14.45,14.46,14.42,14.43,46800.0,10.8935,10.901,10.8708,10.8784,46800.0
2012-04-16 10:20:00,14.42,14.48,14.42,14.45,26400.0,10.8708,10.9161,10.8708,10.8935,26400.0
2012-04-16 10:25:00,14.45,14.5,14.45,14.49,64200.0,10.8935,10.9312,10.8935,10.9236,64200.0
2012-04-16 10:30:00,14.49,14.49,14.46,14.47,42900.0,10.9236,10.9236,10.901,10.9085,42900.0
2012-04-16 10:35:00,14.47,14.49,14.42,14.43,72800.0,10.9085,10.9236,10.8708,10.8784,72800.0
2012-04-16 10:40:00,14.43,14.51,14.43,14.48,37100.0,10.8784,10.9387,10.8784,10.9161,37100.0
2012-04-16 10:45:00,14.48,14.55,14.47,14.54,41000.0,10.9161,10.9689,10.9085,10.9613,41000.0
2012-04-16 10:50:00,14.54,14.55,14.54,14.55,18900.0,10.9613,10.9689,10.9613,10.9689,18900.0
2012-04-16 10:55:00,14.56,14.56,14.51,14.51,22700.0,10.9764,10.9764,10.9387,10.9387,22700.0
2012-04-16 11:00:00,14.51,14.51,14.49,14.49,22900.0,10.9387,10.9387,10.9236,10.9236,22900.0
2012-04-16 11:05:00,14.48,14.49,14.45,14.46,40600.0,10.9161,10.9236,10.8935,10.901,40600.0
2012-04-16 11:10:00,14.47,14.51,14.45,14.45,30500.0,10.9085,10.9387,10.8935,10.8935,30500.0
2012-04-16 11:15:00,14.46,14.46,14.43,14.44,40900.0,10.901,10.901,10.8784,10.8859,40900.0
2012-04-16 11:20:00,14.45,14.46,14.44,14.46,19100.0,10.8935,10.901,10.8859,10.901,19100.0
2012-04-16 11:25:00,14.46,14.48,14.46,14.47,24900.0,10.901,10.9161,10.901,10.9085,24900.0
2012-04-16 11:30:00,14.47,14.48,14.42,14.44,31000.0,10.9085,10.9161,10.8708,10.8859,31000.0
2012-04-16 11:35:00,14.43,14.47,14.42,14.46,33000.0,10.8784,10.9085,10.8708,10.901,33000.0
2012-04-16 11:40:00,14.46,14.51,14.46,14.49,20200.0,10.901,10.9387,10.901,10.9236,20200.0
2012-04-16 11:45:00,14.5,14.51,14.48,14.49,20200.0,10.9312,10.9387,10.9161,10.9236,20200.0
2012-04-16 11:50:00,14.49,14.51,14.48,14.5,21600.0,10.9236,10.9387,10.9161,10.9312,21600.0
2012-04-16 11:55:00,14.5,14.53,14.49,14.52,18800.0,10.9312,10.9538,10.9236,10.9462,18800.0
2012-04-16 12:00:00,14.52,14.58,14.51,14.58,34700.0,10.9462,10.9915,10.9387,10.9915,34700.0
2012-04-16 12:05:00,14.58,14.58,14.51,14.52,21700.0,10.9915,10.9915,10.9387,10.9462,21700.0
2012-04-16 12:10:00,14.52,14.53,14.47,14.48,31700.0,10.9462,10.9538,10.9085,10.9161,31700.0
2012-04-16 12:15:00,14.48,14.5,14.48,14.48,35600.0,10.9161,10.9312,10.9161,10.9161,35600.0
2012-04-16 12:20:00,14.48,14.48,14.44,14.47,40400.0,10.9161,10.9161,10.8859,10.9085,40400.0
2012-04-16 12:25:00,14.48,14.48,14.45,14.45,24100.0,10.9161,10.9161,10.8935,10.8935,24100.0
2012-04-16 12:30:00,14.45,14.47,14.42,14.42,28800.0,10.8935,10.9085,10.8708,10.8708,28800.0
2012-04-16 12:35:00,14.42,14.42,14.38,14.39,33400.0,10.8708,10.8708,10.8407,10.8482,33400.0
2012-04-16 12:40:00,14.39,14.39,14.35,14.35,77900.0,10.8482,10.8482,10.8181,10.8181,77900.0
2012-04-16 12:45:00,14.35,14.38,14.34,14.35,35000.0,10.8181,10.8407,10.8105,10.8181,35000.0
2012-04-16 12:50:00,14.35,14.36,14.3,14.3,50000.0,10.8181,10.8256,10.7804,10.7804,50000.0
2012-04-16 12:55:00,14.3,14.38,14.3,14.38,57500.0,10.7804,10.8407,10.7804,10.8407,57500.0
2012-04-16 13:00:00,14.38,14.39,14.31,14.31,41800.0,10.8407,10.8482,10.7879,10.7879,41800.0
2012-04-16 13:05:00,14.32,14.33,14.29,14.33,47900.0,10.7955,10.803,10.7728,10.803,47900.0
2012-04-16 13:10:00,14.33,14.34,14.31,14.33,72100.0,10.803,10.8105,10.7879,10.803,72100.0
2012-04-16 13:15:00,14.33,14.42,14.33,14.33,135700.0,10.803,10.8708,10.803,10.803,135700.0
2012-04-16 13:20:00,14.33,14.34,14.32,14.33,52500.0,10.803,10.8105,10.7955,10.803,52500.0
2012-04-16 13:25:00,14.33,14.36,14.32,14.34,48400.0,10.803,10.8256,10.7955,10.8105,48400.0
2012-04-16 13:30:00,14.34,14.36,14.33,14.36,43200.0,10.8105,10.8256,10.803,10.8256,43200.0
2012-04-16 13:35:00,14.35,14.37,14.33,14.37,39000.0,10.8181,10.8332,10.803,10.8332,39000.0
2012-04-16 13:40:00,14.38,14.39,14.34,14.38,28900.0,10.8407,10.8482,10.8105,10.8407,28900.0
2012-04-16 13:45:00,14.39,14.4,14.36,14.36,41500.0,10.8482,10.8558,10.8256,10.8256,41500.0
2012-04-16 13:50:00,14.36,14.39,14.35,14.35,45600.0,10.8256,10.8482,10.8181,10.8181,45600.0
2012-04-16 13:55:00,14.35,14.39,14.35,14.36,29100.0,10.8181,10.8482,10.8181,10.8256,29100.0
2012-04-16 14:00:00,14.35,14.37,14.34,14.35,40000.0,10.8181,10.8332,10.8105,10.8181,40000.0
2012-04-16 14:05:00,14.35,14.36,14.33,14.34,39100.0,10.8181,10.8256,10.803,10.8105,39100.0
2012-04-16 14:10:00,14.34,14.38,14.34,14.36,32800.0,10.8105,10.8407,10.8105,10.8256,32800.0
2012-04-16 14:15:00,14.36,14.37,14.34,14.35,55700.0,10.8256,10.8332,10.8105,10.8181,55700.0
2012-04-16 14:20:00,14.34,14.35,14.33,14.33,52300.0,10.8105,10.8181,10.803,10.803,52300.0
2012-04-16 14:25:00,14.34,14.34,14.32,14.33,56700.0,10.8105,10.8105,10.7955,10.803,56700.0
2012-04-16 14:30:00,14.34,14.38,14.33,14.38,46100.0,10.8105,10.8407,10.803,10.8407,46100.0
2012-04-16 14:35:00,14.37,14.42,14.37,14.37,56200.0,10.8332,10.8708,10.8332,10.8332,56200.0
2012-04-16 14:40:00,14.37,14.37,14.34,14.34,43500.0,10.8332,10.8332,10.8105,10.8105,43500.0
2012-04-16 14:45:00,14.35,14.38,14.35,14.38,51900.0,10.8181,10.8407,10.8181,10.8407,51900.0
2012-04-16 14:50:00,14.38,14.4,14.36,14.36,34000.0,10.8407,10.8558,10.8256,10.8256,34000.0
2012-04-16 14:55:00,14.37,14.37,14.34,14.35,49100.0,10.8332,10.8332,10.8105,10.8181,49100.0
2012-04-16 15:00:00,14.34,14.35,14.33,14.33,72900.0,10.8105,10.8181,10.803,10.803,72900.0
2012-04-16 15:05:00,14.33,14.34,14.33,14.33,36200.0,10.803,10.8105,10.803,10.803,36200.0
2012-04-16 15:10:00,14.34,14.34,14.32,14.33,49800.0,10.8105,10.8105,10.7955,10.803,49800.0
2012-04-16 15:15:00,14.33,14.36,14.33,14.36,103400.0,10.803,10.8256,10.803,10.8256,103400.0
2012-04-16 15:20:00,14.36,14.37,14.36,14.36,41600.0,10.8256,10.8332,10.8256,10.8256,41600.0
2012-04-16 15:25:00,14.36,14.36,14.32,14.34,67800.0,10.8256,10.8256,10.7955,10.8105,67800.0
2012-04-16 15:30:00,14.34,14.37,14.32,14.35,114900.0,10.8105,10.8332,10.7955,10.8181,114900.0
2012-04-16 15:35:00,14.36,14.36,14.35,14.35,31100.0,10.8256,10.8256,10.8181,10.8181,31100.0
2012-04-16 15:40:00,14.35,14.38,14.34,14.37,123500.0,10.8181,10.8407,10.8105,10.8332,123500.0
2012-04-16 15:45:00,14.38,14.39,14.35,14.35,91400.0,10.8407,10.8482,10.8181,10.8181,91400.0
2012-04-16 15:50:00,14.35,14.36,14.32,14.33,95500.0,10.8181,10.8256,10.7955,10.803,95500.0
2012-04-16 15:55:00,14.33,14.34,14.33,14.33,145500.0,10.803,10.8105,10.803,10.803,145500.0
2012-04-17 09:30:00,14.75,14.81,14.65,14.72,164500.0,11.1196,11.1649,11.0442,11.097,164500.0
2012-04-17 09:35:00,14.71,14.73,14.69,14.69,41500.0,11.0895,11.1046,11.0744,11.0744,41500.0
2012-04-17 09:40:00,14.69,14.69,14.6,14.67,82200.0,11.0744,11.0744,11.0065,11.0593,82200.0
2012-04-17 09:45:00,14.67,14.72,14.65,14.7,75500.0,11.0593,11.097,11.0442,11.0819,75500.0
2012-04-17 09:50:00,14.7,14.77,14.7,14.76,106100.0,11.0819,11.1347,11.0819,11.1272,106100.0
2012-04-17 09:55:00,14.77,14.78,14.75,14.75,42100.0,11.1347,11.1422,11.1196,11.1196,42100.0
2012-04-17 10:00:00,14.75,14.76,14.7,14.73,167600.0,11.1196,11.1272,11.0819,11.1046,167600.0
2012-04-17 10:05:00,14.73,14.8,14.73,14.79,67000.0,11.1046,11.1573,11.1046,11.1498,67000.0
2012-04-17 10:10:00,14.79,14.86,14.78,14.86,148300.0,11.1498,11.2026,11.1422,11.2026,148300.0
2012-04-17 10:15:00,14.87,15.01,14.85,14.98,138900.0,11.2101,11.3156,11.195,11.293,138900.0
2012-04-17 10:20:00,14.97,15.01,14.96,14.98,42900.0,11.2855,11.3156,11.2779,11.293,42900.0
2012-04-17 10:25:00,14.98,15.03,14.98,15.0,71600.0,11.293,11.3307,11.293,11.3081,71600.0
2012-04-17 10:30:00,15.0,15.07,15.0,15.07,63500.0,11.3081,11.3609,11.3081,11.3609,63500.0
2012-04-17 10:35:00,15.06,15.08,15.05,15.06,84500.0,11.3533,11.3684,11.3458,11.3533,84500.0
2012-04-17 10:40:00,15.06,15.12,15.06,15.12,77000.0,11.3533,11.3986,11.3533,11.3986,77000.0
2012-04-17 10:45:00,15.11,15.16,15.11,15.12,88000.0,11.391,11.4287,11.391,11.3986,88000.0
2012-04-17 10:50:00,15.12,15.17,15.12,15.14,64700.0,11.3986,11.4363,11.3986,11.4136,64700.0
2012-04-17 10:55:00,15.14,15.16,15.13,15.16,88200.0,11.4136,11.4287,11.4061,11.4287,88200.0
2012-04-17 11:00:00,15.16,15.22,15.15,15.2,74700.0,11.4287,11.4739,11.4212,11.4589,74700.0
2012-04-17 11:05:00,15.2,15.22,15.18,15.22,35100.0,11.4589,11.4739,11.4438,11.4739,35100.0
2012-04-17 11:10:00,15.21,15.25,15.21,15.23,50400.0,11.4664,11.4966,11.4664,11.4815,50400.0
2012-04-17 11:15:00,15.23,15.24,15.1,15.1,72800.0,11.4815,11.489,11.3835,11.3835,72800.0
2012-04-17 11:20:00,15.11,15.16,15.1,15.15,46100.0,11.391,11.4287,11.3835,11.4212,46100.0
2012-04-17 11:25:00,15.14,15.16,15.11,15.11,28100.0,11.4136,11.4287,11.391,11.391,28100.0
2012-04-17 11:30:00,15.11,15.12,15.09,15.09,55000.0,11.391,11.3986,11.3759,11.3759,55000.0
2012-04-17 11:35:00,15.09,15.13,15.09,15.11,45900.0,11.3759,11.4061,11.3759,11.391,45900.0
2012-04-17 11:40:00,15.11,15.12,15.1,15.11,15800.0,11.391,11.3986,11.3835,11.391,15800.0
2012-04-17 11:45:00,15.11,15.11,15.1,15.1,14400.0,11.391,11.391,11.3835,11.3835,14400.0
2012-04-17 11:50:00,15.11,15.11,15.08,15.08,15300.0,11.391,11.391,11.3684,11.3684,15300.0
2012-04-17 11:55:00,15.08,15.13,15.08,15.11,43000.0,11.3684,11.4061,11.3684,11.391,43000.0
2012-04-17 12:00:00,15.11,15.16,15.1,15.12,74100.0,11.391,11.4287,11.3835,11.3986,74100.0
2012-04-17 12:05:00,15.12,15.12,15.1,15.11,35700.0,11.3986,11.3986,11.3835,11.391,35700.0
2012-04-17 12:10:00,15.12,15.12,15.05,15.05,55900.0,11.3986,11.3986,11.3458,11.3458,55900.0
2012-04-17 12:15:00,15.05,15.08,15.05,15.07,23800.0,11.3458,11.3684,11.3458,11.3609,23800.0
2012-04-17 12:20:00,15.08,15.1,15.07,15.08,20100.0,11.3684,11.3835,11.3609,11.3684,20100.0
2012-04-17 12:25:00,15.09,15.09,15.05,15.07,24400.0,11.3759,11.3759,11.3458,11.3609,24400.0
2012-04-17 12:30:00,15.07,15.13,15.07,15.1,54500.0,11.3609,11.4061,11.3609,11.3835,54500.0
2012-04-17 12:35:00,15.09,15.1,15.09,15.09,1800.0,11.3759,11.3835,11.3759,11.3759,1800.0
2012-04-17 12:40:00,15.09,15.1,15.07,15.07,26500.0,11.3759,11.3835,11.3609,11.3609,26500.0
2012-04-17 12:45:00,15.08,15.08,15.05,15.05,20500.0,11.3684,11.3684,11.3458,11.3458,20500.0
2012-04-17 12:50:00,15.04,15.05,15.02,15.02,16200.0,11.3383,11.3458,11.3232,11.3232,16200.0
2012-04-17 12:55:00,15.02,15.02,15.0,15.0,23100.0,11.3232,11.3232,11.3081,11.3081,23100.0
2012-04-17 13:00:00,15.01,15.01,14.99,15.01,43700.0,11.3156,11.3156,11.3006,11.3156,43700.0
2012-04-17 13:05:00,15.01,15.01,14.99,14.99,18300.0,11.3156,11.3156,11.3006,11.3006,18300.0
2012-04-17 13:10:00,14.99,15.0,14.97,14.97,27700.0,11.3006,11.3081,11.2855,11.2855,27700.0
2012-04-17 13:15:00,14.98,14.99,14.97,14.99,25500.0,11.293,11.3006,11.2855,11.3006,25500.0
2012-04-17 13:20:00,14.99,15.0,14.98,15.0,28600.0,11.3006,11.3081,11.293,11.3081,28600.0
2012-04-17 13:25:00,15.0,15.0,14.97,14.97,37000.0,11.3081,11.3081,11.2855,11.2855,37000.0
2012-04-17 13:30:00,14.97,14.98,14.93,14.94,67400.0,11.2855,11.293,11.2553,11.2629,67400.0
2012-04-17 13:35:00,14.94,14.95,14.93,14.95,51900.0,11.2629,11.2704,11.2553,11.2704,51900.0
2012-04-17 13:40:00,14.95,15.0,14.95,14.99,29300.0,11.2704,11.3081,11.2704,11.3006,29300.0
2012-04-17 13:45:00,15.0,15.01,15.0,15.01,15600.0,11.3081,11.3156,11.3081,11.3156,15600.0
2012-04-17 13:50:00,15.01,15.01,14.96,14.98,36900.0,11.3156,11.3156,11.2779,11.293,36900.0
2012-04-17 13:55:00,14.99,14.99,14.96,14.98,28800.0,11.3006,11.3006,11.2779,11.293,28800.0
2012-04-17 14:00:00,14.98,14.99,14.98,14.99,16600.0,11.293,11.3006,11.293,11.3006,16600.0
2012-04-17 14:05:00,14.99,14.99,14.94,14.94,33100.0,11.3006,11.3006,11.2629,11.2629,33100.0
2012-04-17 14:10:00,14.95,14.95,14.93,14.94,6500.0,11.2704,11.2704,11.2553,11.2629,6500.0
2012-04-17 14:15:00,14.94,14.95,14.92,14.93,34600.0,11.2629,11.2704,11.2478,11.2553,34600.0
2012-04-17 14:20:00,14.92,14.93,14.89,14.89,46400.0,11.2478,11.2553,11.2252,11.2252,46400.0
2012-04-17 14:25:00,14.9,14.9,14.87,14.88,72900.0,11.2327,11.2327,11.2101,11.2176,72900.0
2012-04-17 14:30:00,14.89,14.92,14.88,14.91,90000.0,11.2252,11.2478,11.2176,11.2402,90000.0
2012-04-17 14:35:00,14.9,14.91,14.9,14.9,9700.0,11.2327,11.2402,11.2327,11.2327,9700.0
2012-04-17 14:40:00,14.91,14.91,14.89,14.9,37300.0,11.2402,11.2402,11.2252,11.2327,37300.0
2012-04-17 14:45:00,14.9,14.95,14.9,14.93,136100.0,11.2327,11.2704,11.2327,11.2553,136100.0
2012-04-17 14:50:00,14.94,14.94,14.91,14.91,39000.0,11.2629,11.2629,11.2402,11.2402,39000.0
2012-04-17 14:55:00,14.92,14.93,14.91,14.93,57400.0,11.2478,11.2553,11.2402,11.2553,57400.0
2012-04-17 15:00:00,14.92,14.93,14.9,14.9,46000.0,11.2478,11.2553,11.2327,11.2327,46000.0
2012-04-17 15:05:00,14.91,14.92,14.9,14.91,36500.0,11.2402,11.2478,11.2327,11.2402,36500.0
2012-04-17 15:10:00,14.91,14.94,14.91,14.92,57600.0,11.2402,11.2629,11.2402,11.2478,57600.0
2012-04-17 15:15:00,14.92,14.94,14.92,14.94,30900.0,11.2478,11.2629,11.2478,11.2629,30900.0
2012-04-17 15:20:00,14.94,14.94,14.93,14.94,32300.0,11.2629,11.2629,11.2553,11.2629,32300.0
2012-04-17 15:25:00,14.93,14.98,14.93,14.97,59600.0,11.2553,11.293,11.2553,11.2855,59600.0
2012-04-17 15:30:00,14.97,15.0,14.97,14.99,82300.0,11.2855,11.3081,11.2855,11.3006,82300.0
2012-04-17 15:35:00,15.0,15.02,15.0,15.01,101600.0,11.3081,11.3232,11.3081,11.3156,101600.0
2012-04-17 15:40:00,15.02,15.09,15.01,15.08,147900.0,11.3232,11.3759,11.3156,11.3684,147900.0
2012-04-17 15:45:00,15.09,15.11,15.07,15.07,276800.0,11.3759,11.391,11.3609,11.3609,276800.0
2012-04-17 15:50:00,15.08,15.11,15.06,15.06,148500.0,11.3684,11.391,11.3533,11.3533,148500.0
2012-04-17 15:55:00,15.06,15.06,15.02,15.02,398200.0,11.3533,11.3533,11.3232,11.3232,398200.0
2012-04-18 09:30:00,15.01,15.03,14.85,14.93,53500.0,11.3156,11.3307,11.195,11.2553,53500.0
2012-04-18 09:35:00,14.94,15.06,14.94,15.0,40100.0,11.2629,11.3533,11.2629,11.3081,40100.0
2012-04-18 09:40:00,15.01,15.05,14.98,15.01,53400.0,11.3156,11.3458,11.293,11.3156,53400.0
2012-04-18 09:45:00,15.02,15.04,15.0,15.0,203400.0,11.3232,11.3383,11.3081,11.3081,203400.0
2012-04-18 09:50:00,15.01,15.02,14.97,15.01,61900.0,11.3156,11.3232,11.2855,11.3156,61900.0
2012-04-18 09:55:00,15.01,15.05,15.01,15.01,53600.0,11.3156,11.3458,11.3156,11.3156,53600.0
2012-04-18 10:00:00,15.01,15.03,14.99,15.0,75800.0,11.3156,11.3307,11.3006,11.3081,75800.0
2012-04-18 10:05:00,15.0,15.04,15.0,15.04,58400.0,11.3081,11.3383,11.3081,11.3383,58400.0
2012-04-18 10:10:00,15.04,15.11,15.04,15.11,69400.0,11.3383,11.391,11.3383,11.391,69400.0
2012-04-18 10:15:00,15.11,15.13,15.06,15.06,89200.0,11.391,11.4061,11.3533,11.3533,89200.0
2012-04-18 10:20:00,15.06,15.08,15.04,15.06,56100.0,11.3533,11.3684,11.3383,11.3533,56100.0
2012-04-18 10:25:00,15.07,15.07,15.02,15.04,103000.0,11.3609,11.3609,11.3232,11.3383,103000.0
2012-04-18 10:30:00,15.04,15.07,15.03,15.06,49100.0,11.3383,11.3609,11.3307,11.3533,49100.0
2012-04-18 10:35:00,15.06,15.11,15.05,15.09,375200.0,11.3533,11.391,11.3458,11.3759,375200.0
2012-04-18 10:40:00,15.09,15.11,15.07,15.09,58000.0,11.3759,11.391,11.3609,11.3759,58000.0
2012-04-18 10:45:00,15.09,15.14,15.09,15.14,190600.0,11.3759,11.4136,11.3759,11.4136,190600.0
2012-04-18 10:50:00,15.14,15.17,15.11,15.13,120400.0,11.4136,11.4363,11.391,11.4061,120400.0
2012-04-18 10:55:00,15.13,15.15,15.1,15.13,73900.0,11.4061,11.4212,11.3835,11.4061,73900.0
2012-04-18 11:00:00,15.13,15.13,15.1,15.1,41800.0,11.4061,11.4061,11.3835,11.3835,41800.0
2012-04-18 11:05:00,15.1,15.12,15.07,15.12,55400.0,11.3835,11.3986,11.3609,11.3986,55400.0
2012-04-18 11:10:00,15.12,15.12,15.1,15.11,56300.0,11.3986,11.3986,11.3835,11.391,56300.0
2012-04-18 11:15:00,15.11,15.13,15.1,15.11,48700.0,11.391,11.4061,11.3835,11.391,48700.0
2012-04-18 11:20:00,15.12,15.13,15.1,15.1,50800.0,11.3986,11.4061,11.3835,11.3835,50800.0
2012-04-18 11:25:00,15.09,15.1,15.03,15.04,120400.0,11.3759,11.3835,11.3307,11.3383,120400.0
2012-04-18 11:30:00,15.03,15.08,15.01,15.06,167700.0,11.3307,11.3684,11.3156,11.3533,167700.0
2012-04-18 11:35:00,15.06,15.09,15.05,15.08,32700.0,11.3533,11.3759,11.3458,11.3684,32700.0
2012-04-18 11:40:00,15.08,15.09,15.06,15.06,27700.0,11.3684,11.3759,11.3533,11.3533,27700.0
2012-04-18 11:45:00,15.07,15.08,15.06,15.08,51200.0,11.3609,11.3684,11.3533,11.3684,51200.0
2012-04-18 11:50:00,15.09,15.15,15.09,15.15,53800.0,11.3759,11.4212,11.3759,11.4212,53800.0
2012-04-18 11:55:00,15.15,15.16,15.11,15.13,48700.0,11.4212,11.4287,11.391,11.4061,48700.0
2012-04-18 12:00:00,15.12,15.13,15.11,15.11,68600.0,11.3986,11.4061,11.391,11.391,68600.0
2012-04-18 12:05:00,15.1,15.11,15.07,15.07,53400.0,11.3835,11.391,11.3609,11.3609,53400.0
2012-04-18 12:10:00,15.08,15.09,15.07,15.09,36000.0,11.3684,11.3759,11.3609,11.3759,36000.0
2012-04-18 12:15:00,15.1,15.13,15.1,15.12,31800.0,11.3835,11.4061,11.3835,11.3986,31800.0
2012-04-18 12:20:00,15.12,15.13,15.09,15.1,54500.0,11.3986,11.4061,11.3759,11.3835,54500.0
2012-04-18 12:25:00,15.1,15.11,15.06,15.08,55100.0,11.3835,11.391,11.3533,11.3684,55100.0
2012-04-18 12:30:00,15.07,15.08,15.07,15.08,16700.0,11.3609,11.3684,11.3609,11.3684,16700.0
2012-04-18 12:35:00,15.08,15.11,15.08,15.1,61000.0,11.3684,11.391,11.3684,11.3835,61000.0
2012-04-18 12:40:00,15.1,15.11,15.09,15.11,19700.0,11.3835,11.391,11.3759,11.391,19700.0
2012-04-18 12:45:00,15.1,15.11,15.06,15.07,34000.0,11.3835,11.391,11.3533,11.3609,34000.0
2012-04-18 12:50:00,15.08,15.13,15.08,15.13,50200.0,11.3684,11.4061,11.3684,11.4061,50200.0
2012-04-18 12:55:00,15.13,15.13,15.12,15.13,18200.0,11.4061,11.4061,11.3986,11.4061,18200.0
2012-04-18 13:00:00,15.13,15.14,15.12,15.13,29800.0,11.4061,11.4136,11.3986,11.4061,29800.0
2012-04-18 13:05:00,15.13,15.13,15.12,15.13,16500.0,11.4061,11.4061,11.3986,11.4061,16500.0
2012-04-18 13:10:00,15.13,15.13,15.12,15.13,20100.0,11.4061,11.4061,11.3986,11.4061,20100.0
2012-04-18 13:15:00,15.13,15.13,15.07,15.09,50700.0,11.4061,11.4061,11.3609,11.3759,50700.0
2012-04-18 13:20:00,15.09,15.11,15.08,15.11,25600.0,11.3759,11.391,11.3684,11.391,25600.0
2012-04-18 13:25:00,15.1,15.11,15.08,15.1,39600.0,11.3835,11.391,11.3684,11.3835,39600.0
2012-04-18 13:30:00,15.09,15.13,15.07,15.07,51600.0,11.3759,11.4061,11.3609,11.3609,51600.0
2012-04-18 13:35:00,15.07,15.11,15.07,15.07,41100.0,11.3609,11.391,11.3609,11.3609,41100.0
2012-04-18 13:40:00,15.07,15.11,15.07,15.11,27400.0,11.3609,11.391,11.3609,11.391,27400.0
2012-04-18 13:45:00,15.1,15.11,15.06,15.06,11300.0,11.3835,11.391,11.3533,11.3533,11300.0
2012-04-18 13:50:00,15.06,15.09,15.06,15.07,37600.0,11.3533,11.3759,11.3533,11.3609,37600.0
2012-04-18 13:55:00,15.07,15.07,15.03,15.06,65100.0,11.3609,11.3609,11.3307,11.3533,65100.0
2012-04-18 14:00:00,15.06,15.07,15.04,15.04,48000.0,11.3533,11.3609,11.3383,11.3383,48000.0
2012-04-18 14:05:00,15.04,15.04,15.03,15.03,17000.0,11.3383,11.3383,11.3307,11.3307,17000.0
2012-04-18 14:10:00,15.04,15.04,15.02,15.03,35400.0,11.3383,11.3383,11.3232,11.3307,35400.0
2012-04-18 14:15:00,15.02,15.04,15.01,15.04,57900.0,11.3232,11.3383,11.3156,11.3383,57900.0
2012-04-18 14:20:00,15.03,15.04,15.03,15.04,21900.0,11.3307,11.3383,11.3307,11.3383,21900.0
2012-04-18 14:25:00,15.04,15.07,15.03,15.03,31800.0,11.3383,11.3609,11.3307,11.3307,31800.0
2012-04-18 14:30:00,15.03,15.03,15.0,15.0,18300.0,11.3307,11.3307,11.3081,11.3081,18300.0
2012-04-18 14:35:00,15.0,15.01,14.99,14.99,33600.0,11.3081,11.3156,11.3006,11.3006,33600.0
2012-04-18 14:40:00,15.0,15.0,14.97,14.97,23500.0,11.3081,11.3081,11.2855,11.2855,23500.0
2012-04-18 14:45:00,14.98,14.98,14.96,14.97,23700.0,11.293,11.293,11.2779,11.2855,23700.0
2012-04-18 14:50:00,14.97,14.97,14.94,14.95,99900.0,11.2855,11.2855,11.2629,11.2704,99900.0
2012-04-18 14:55:00,14.95,14.99,14.94,14.99,70600.0,11.2704,11.3006,11.2629,11.3006,70600.0
2012-04-18 15:00:00,14.99,15.01,14.99,15.01,40300.0,11.3006,11.3156,11.3006,11.3156,40300.0
2012-04-18 15:05:00,15.01,15.01,15.0,15.01,36100.0,11.3156,11.3156,11.3081,11.3156,36100.0
2012-04-18 15:10:00,15.01,15.01,14.99,15.0,31800.0,11.3156,11.3156,11.3006,11.3081,31800.0
2012-04-18 15:15:00,15.0,15.03,15.0,15.02,79900.0,11.3081,11.3307,11.3081,11.3232,79900.0
2012-04-18 15:20:00,15.02,15.03,15.01,15.02,26700.0,11.3232,11.3307,11.3156,11.3232,26700.0
2012-04-18 15:25:00,15.02,15.02,14.99,15.0,80200.0,11.3232,11.3232,11.3006,11.3081,80200.0
2012-04-18 15:30:00,14.99,15.0,14.95,14.99,113400.0,11.3006,11.3081,11.2704,11.3006,113400.0
2012-04-18 15:35:00,14.98,14.99,14.97,14.98,45200.0,11.293,11.3006,11.2855,11.293,45200.0
2012-04-18 15:40:00,14.98,15.01,14.97,14.99,164100.0,11.293,11.3156,11.2855,11.3006,164100.0
2012-04-18 15:45:00,14.99,15.01,14.97,15.0,122200.0,11.3006,11.3156,11.2855,11.3081,122200.0
2012-04-18 15:50:00,15.01,15.01,14.96,14.97,108400.0,11.3156,11.3156,11.2779,11.2855,108400.0
2012-04-18 15:55:00,14.96,14.98,14.95,14.97,210600.0,11.2779,11.293,11.2704,11.2855,210600.0
2012-04-19 09:30:00,14.92,14.92,14.8,14.84,47700.0,11.2478,11.2478,11.1573,11.1875,47700.0
2012-04-19 09:35:00,14.84,14.87,14.78,14.79,50800.0,11.1875,11.2101,11.1422,11.1498,50800.0
2012-04-19 09:40:00,14.8,14.86,14.78,14.83,67000.0,11.1573,11.2026,11.1422,11.1799,67000.0
2012-04-19 09:45:00,14.84,14.87,14.81,14.85,65700.0,11.1875,11.2101,11.1649,11.195,65700.0
2012-04-19 09:50:00,14.85,14.9,14.85,14.88,50500.0,11.195,11.2327,11.195,11.2176,50500.0
2012-04-19 09:55:00,14.89,14.89,14.83,14.83,36600.0,11.2252,11.2252,11.1799,11.1799,36600.0
2012-04-19 10:00:00,14.83,14.83,14.76,14.76,58700.0,11.1799,11.1799,11.1272,11.1272,58700.0
2012-04-19 10:05:00,14.76,14.85,14.75,14.85,104400.0,11.1272,11.195,11.1196,11.195,104400.0
2012-04-19 10:10:00,14.85,14.9,14.84,14.85,102600.0,11.195,11.2327,11.1875,11.195,102600.0
2012-04-19 10:15:00,14.85,14.86,14.82,14.85,36700.0,11.195,11.2026,11.1724,11.195,36700.0
2012-04-19 10:20:00,14.85,14.95,14.85,14.95,55700.0,11.195,11.2704,11.195,11.2704,55700.0
2012-04-19 10:25:00,14.95,14.96,14.87,14.87,40000.0,11.2704,11.2779,11.2101,11.2101,40000.0
2012-04-19 10:30:00,14.87,14.92,14.84,14.9,37200.0,11.2101,11.2478,11.1875,11.2327,37200.0
2012-04-19 10:35:00,14.9,14.95,14.88,14.92,23500.0,11.2327,11.2704,11.2176,11.2478,23500.0
2012-04-19 10:40:00,14.93,14.97,14.92,14.93,32300.0,11.2553,11.2855,11.2478,11.2553,32300.0
2012-04-19 10:45:00,14.94,14.94,14.88,14.89,22800.0,11.2629,11.2629,11.2176,11.2252,22800.0
2012-04-19 10:50:00,14.89,14.9,14.84,14.85,16000.0,11.2252,11.2327,11.1875,11.195,16000.0
2012-04-19 10:55:00,14.84,14.9,14.84,14.88,59700.0,11.1875,11.2327,11.1875,11.2176,59700.0
2012-04-19 11:00:00,14.88,14.9,14.85,14.9,38000.0,11.2176,11.2327,11.195,11.2327,38000.0
2012-04-19 11:05:00,14.9,14.92,14.87,14.87,22800.0,11.2327,11.2478,11.2101,11.2101,22800.0
2012-04-19 11:10:00,14.87,14.91,14.85,14.89,26700.0,11.2101,11.2402,11.195,11.2252,26700.0
2012-04-19 11:15:00,14.89,14.9,14.87,14.87,11700.0,11.2252,11.2327,11.2101,11.2101,11700.0
2012-04-19 11:20:00,14.87,14.89,14.84,14.84,19600.0,11.2101,11.2252,11.1875,11.1875,19600.0
2012-04-19 11:25:00,14.84,14.87,14.84,14.85,27100.0,11.1875,11.2101,11.1875,11.195,27100.0
2012-04-19 11:30:00,14.86,14.86,14.84,14.86,34400.0,11.2026,11.2026,11.1875,11.2026,34400.0
2012-04-19 11:35:00,14.86,14.88,14.86,14.88,12900.0,11.2026,11.2176,11.2026,11.2176,12900.0
2012-04-19 11:40:00,14.88,14.95,14.88,14.95,18600.0,11.2176,11.2704,11.2176,11.2704,18600.0
2012-04-19 11:45:00,14.95,15.0,14.95,15.0,13000.0,11.2704,11.3081,11.2704,11.3081,13000.0
2012-04-19 11:50:00,15.0,15.01,15.0,15.01,6400.0,11.3081,11.3156,11.3081,11.3156,6400.0
2012-04-19 11:55:00,15.01,15.02,14.99,14.99,45400.0,11.3156,11.3232,11.3006,11.3006,45400.0
2012-04-19 12:00:00,15.0,15.01,14.95,14.95,71000.0,11.3081,11.3156,11.2704,11.2704,71000.0
2012-04-19 12:05:00,14.95,14.99,14.93,14.99,46600.0,11.2704,11.3006,11.2553,11.3006,46600.0
2012-04-19 12:10:00,14.98,14.99,14.94,14.94,31900.0,11.293,11.3006,11.2629,11.2629,31900.0
2012-04-19 12:15:00,14.93,14.94,14.9,14.9,18900.0,11.2553,11.2629,11.2327,11.2327,18900.0
2012-04-19 12:20:00,14.9,14.93,14.9,14.93,13500.0,11.2327,11.2553,11.2327,11.2553,13500.0
2012-04-19 12:25:00,14.93,14.96,14.93,14.94,19700.0,11.2553,11.2779,11.2553,11.2629,19700.0
2012-04-19 12:30:00,14.94,14.97,14.92,14.96,17700.0,11.2629,11.2855,11.2478,11.2779,17700.0
2012-04-19 12:35:00,14.97,15.01,14.97,15.0,28600.0,11.2855,11.3156,11.2855,11.3081,28600.0
2012-04-19 12:40:00,15.0,15.01,15.0,15.01,2900.0,11.3081,11.3156,11.3081,11.3156,2900.0
2012-04-19 12:45:00,15.0,15.01,15.0,15.0,4000.0,11.3081,11.3156,11.3081,11.3081,4000.0
2012-04-19 12:50:00,15.01,15.05,15.01,15.05,28200.0,11.3156,11.3458,11.3156,11.3458,28200.0
2012-04-19 12:55:00,15.05,15.06,15.04,15.06,12400.0,11.3458,11.3533,11.3383,11.3533,12400.0
2012-04-19 13:00:00,15.06,15.06,15.01,15.01,21500.0,11.3533,11.3533,11.3156,11.3156,21500.0
2012-04-19 13:05:00,15.01,15.01,14.99,14.99,6300.0,11.3156,11.3156,11.3006,11.3006,6300.0
2012-04-19 13:10:00,14.99,14.99,14.97,14.97,115100.0,11.3006,11.3006,11.2855,11.2855,115100.0
2012-04-19 13:15:00,14.97,15.04,14.97,15.02,37900.0,11.2855,11.3383,11.2855,11.3232,37900.0
2012-04-19 13:20:00,15.03,15.03,14.98,15.01,45700.0,11.3307,11.3307,11.293,11.3156,45700.0
2012-04-19 13:25:00,15.01,15.02,14.99,15.02,11200.0,11.3156,11.3232,11.3006,11.3232,11200.0
2012-04-19 13:30:00,15.02,15.05,15.01,15.04,11700.0,11.3232,11.3458,11.3156,11.3383,11700.0
2012-04-19 13:35:00,15.05,15.05,15.01,15.01,23900.0,11.3458,11.3458,11.3156,11.3156,23900.0
2012-04-19 13:40:00,15.02,15.02,15.01,15.02,6100.0,11.3232,11.3232,11.3156,11.3232,6100.0
2012-04-19 13:45:00,15.02,15.02,15.01,15.01,5700.0,11.3232,11.3232,11.3156,11.3156,5700.0
2012-04-19 13:50:00,15.01,15.06,15.01,15.03,56100.0,11.3156,11.3533,11.3156,11.3307,56100.0
2012-04-19 13:55:00,15.02,15.03,14.99,14.99,20500.0,11.3232,11.3307,11.3006,11.3006,20500.0
2012-04-19 14:00:00,14.99,15.0,14.99,14.99,3100.0,11.3006,11.3081,11.3006,11.3006,3100.0
2012-04-19 14:05:00,15.0,15.03,14.99,15.03,28300.0,11.3081,11.3307,11.3006,11.3307,28300.0
2012-04-19 14:10:00,15.03,15.05,15.02,15.05,18700.0,11.3307,11.3458,11.3232,11.3458,18700.0
2012-04-19 14:15:00,15.05,15.05,14.98,15.01,60800.0,11.3458,11.3458,11.293,11.3156,60800.0
2012-04-19 14:20:00,15.01,15.02,14.99,15.0,23400.0,11.3156,11.3232,11.3006,11.3081,23400.0
2012-04-19 14:25:00,15.01,15.02,14.99,14.99,27800.0,11.3156,11.3232,11.3006,11.3006,27800.0
2012-04-19 14:30:00,15.0,15.0,14.95,14.95,35300.0,11.3081,11.3081,11.2704,11.2704,35300.0
2012-04-19 14:35:00,14.95,14.96,14.91,14.96,63800.0,11.2704,11.2779,11.2402,11.2779,63800.0
2012-04-19 14:40:00,14.95,14.96,14.95,14.96,7900.0,11.2704,11.2779,11.2704,11.2779,7900.0
2012-04-19 14:45:00,14.96,14.98,14.94,14.97,41000.0,11.2779,11.293,11.2629,11.2855,41000.0
2012-04-19 14:50:00,14.98,14.98,14.96,14.96,15700.0,11.293,11.293,11.2779,11.2779,15700.0
2012-04-19 14:55:00,14.97,14.99,14.96,14.99,30400.0,11.2855,11.3006,11.2779,11.3006,30400.0
2012-04-19 15:00:00,14.98,14.99,14.97,14.97,28200.0,11.293,11.3006,11.2855,11.2855,28200.0
2012-04-19 15:05:00,14.97,14.98,14.97,14.97,15300.0,11.2855,11.293,11.2855,11.2855,15300.0
2012-04-19 15:10:00,14.97,14.98,14.92,14.94,56600.0,11.2855,11.293,11.2478,11.2629,56600.0
2012-04-19 15:15:00,14.94,14.96,14.92,14.96,57000.0,11.2629,11.2779,11.2478,11.2779,57000.0
2012-04-19 15:20:00,14.96,14.96,14.94,14.94,27700.0,11.2779,11.2779,11.2629,11.2629,27700.0
2012-04-19 15:25:00,14.94,15.01,14.94,15.01,66900.0,11.2629,11.3156,11.2629,11.3156,66900.0
2012-04-19 15:30:00,15.0,15.01,14.94,14.94,45400.0,11.3081,11.3156,11.2629,11.2629,45400.0
2012-04-19 15:35:00,14.94,14.98,14.94,14.96,55000.0,11.2629,11.293,11.2629,11.2779,55000.0
2012-04-19 15:40:00,14.96,14.97,14.93,14.93,42900.0,11.2779,11.2855,11.2553,11.2553,42900.0
2012-04-19 15:45:00,14.94,15.01,14.94,14.96,118400.0,11.2629,11.3156,11.2629,11.2779,118400.0
2012-04-19 15:50:00,14.96,14.97,14.92,14.96,100400.0,11.2779,11.2855,11.2478,11.2779,100400.0
2012-04-19 15:55:00,14.95,15.1,14.95,15.08,963800.0,11.2704,11.3835,11.2704,11.3684,963800.0
2012-04-20 09:30:00,15.1,15.19,15.1,15.18,218300.0,11.3835,11.4513,11.3835,11.4438,218300.0
2012-04-20 09:35:00,15.17,15.29,15.15,15.17,82600.0,11.4363,11.5267,11.4212,11.4363,82600.0
2012-04-20 09:40:00,15.17,15.23,15.12,15.12,42800.0,11.4363,11.4815,11.3986,11.3986,42800.0
2012-04-20 09:45:00,15.12,15.19,15.12,15.14,56600.0,11.3986,11.4513,11.3986,11.4136,56600.0
2012-04-20 09:50:00,15.14,15.15,15.11,15.14,48900.0,11.4136,11.4212,11.391,11.4136,48900.0
2012-04-20 09:55:00,15.13,15.14,15.09,15.12,59100.0,11.4061,11.4136,11.3759,11.3986,59100.0
2012-04-20 10:00:00,15.13,15.14,15.06,15.06,38700.0,11.4061,11.4136,11.3533,11.3533,38700.0
2012-04-20 10:05:00,15.07,15.13,15.07,15.12,44800.0,11.3609,11.4061,11.3609,11.3986,44800.0
2012-04-20 10:10:00,15.12,15.15,15.09,15.13,49400.0,11.3986,11.4212,11.3759,11.4061,49400.0
2012-04-20 10:15:00,15.12,15.17,15.11,15.11,39400.0,11.3986,11.4363,11.391,11.391,39400.0
2012-04-20 10:20:00,15.11,15.15,15.1,15.13,39200.0,11.391,11.4212,11.3835,11.4061,39200.0
2012-04-20 10:25:00,15.14,15.18,15.12,15.18,51800.0,11.4136,11.4438,11.3986,11.4438,51800.0
2012-04-20 10:30:00,15.17,15.19,15.15,15.17,54000.0,11.4363,11.4513,11.4212,11.4363,54000.0
2012-04-20 10:35:00,15.18,15.2,15.17,15.2,19400.0,11.4438,11.4589,11.4363,11.4589,19400.0
2012-04-20 10:40:00,15.19,15.2,15.16,15.17,40400.0,11.4513,11.4589,11.4287,11.4363,40400.0
2012-04-20 10:45:00,15.18,15.23,15.17,15.21,59500.0,11.4438,11.4815,11.4363,11.4664,59500.0
2012-04-20 10:50:00,15.21,15.28,15.21,15.25,65400.0,11.4664,11.5192,11.4664,11.4966,65400.0
2012-04-20 10:55:00,15.26,15.26,15.23,15.23,24500.0,11.5041,11.5041,11.4815,11.4815,24500.0
2012-04-20 11:00:00,15.24,15.28,15.24,15.26,105300.0,11.489,11.5192,11.489,11.5041,105300.0
2012-04-20 11:05:00,15.25,15.26,15.21,15.24,100600.0,11.4966,11.5041,11.4664,11.489,100600.0
2012-04-20 11:10:00,15.24,15.25,15.21,15.23,54000.0,11.489,11.4966,11.4664,11.4815,54000.0
2012-04-20 11:15:00,15.22,15.23,15.21,15.21,23700.0,11.4739,11.4815,11.4664,11.4664,23700.0
2012-04-20 11:20:00,15.21,15.22,15.2,15.2,19900.0,11.4664,11.4739,11.4589,11.4589,19900.0
2012-04-20 11:25:00,15.19,15.2,15.18,15.18,7400.0,11.4513,11.4589,11.4438,11.4438,7400.0
2012-04-20 11:30:00,15.19,15.24,15.19,15.23,31900.0,11.4513,11.489,11.4513,11.4815,31900.0
2012-04-20 11:35:00,15.23,15.27,15.23,15.27,27900.0,11.4815,11.5116,11.4815,11.5116,27900.0
2012-04-20 11:40:00,15.27,15.27,15.26,15.26,4000.0,11.5116,11.5116,11.5041,11.5041,4000.0
2012-04-20 11:45:00,15.27,15.27,15.26,15.27,6600.0,11.5116,11.5116,11.5041,11.5116,6600.0
2012-04-20 11:50:00,15.26,15.27,15.26,15.26,14000.0,11.5041,11.5116,11.5041,11.5041,14000.0
2012-04-20 11:55:00,15.26,15.27,15.24,15.24,26200.0,11.5041,11.5116,11.489,11.489,26200.0
2012-04-20 12:00:00,15.25,15.32,15.25,15.32,56400.0,11.4966,11.5493,11.4966,11.5493,56400.0
2012-04-20 12:05:00,15.32,15.36,15.31,15.35,54300.0,11.5493,11.5795,11.5418,11.572,54300.0
2012-04-20 12:10:00,15.35,15.42,15.35,15.42,94200.0,11.572,11.6247,11.572,11.6247,94200.0
2012-04-20 12:15:00,15.42,15.43,15.36,15.36,57000.0,11.6247,11.6323,11.5795,11.5795,57000.0
2012-04-20 12:20:00,15.37,15.37,15.35,15.37,17900.0,11.587,11.587,11.572,11.587,17900.0
2012-04-20 12:25:00,15.37,15.37,15.32,15.32,22800.0,11.587,11.587,11.5493,11.5493,22800.0
2012-04-20 12:30:00,15.32,15.37,15.31,15.36,68700.0,11.5493,11.587,11.5418,11.5795,68700.0
2012-04-20 12:35:00,15.37,15.39,15.36,15.37,22600.0,11.587,11.6021,11.5795,11.587,22600.0
2012-04-20 12:40:00,15.38,15.38,15.34,15.36,21200.0,11.5946,11.5946,11.5644,11.5795,21200.0
2012-04-20 12:45:00,15.35,15.36,15.34,15.36,7500.0,11.572,11.5795,11.5644,11.5795,7500.0
2012-04-20 12:50:00,15.36,15.36,15.34,15.35,41000.0,11.5795,11.5795,11.5644,11.572,41000.0
2012-04-20 12:55:00,15.35,15.35,15.32,15.33,9300.0,11.572,11.572,11.5493,11.5569,9300.0
2012-04-20 13:00:00,15.32,15.34,15.31,15.34,26400.0,11.5493,11.5644,11.5418,11.5644,26400.0
2012-04-20 13:05:00,15.34,15.35,15.32,15.32,25900.0,11.5644,11.572,11.5493,11.5493,25900.0
2012-04-20 13:10:00,15.33,15.33,15.32,15.32,14500.0,11.5569,11.5569,11.5493,11.5493,14500.0
2012-04-20 13:15:00,15.33,15.36,15.32,15.36,45700.0,11.5569,11.5795,11.5493,11.5795,45700.0
2012-04-20 13:20:00,15.36,15.39,15.35,15.36,26600.0,11.5795,11.6021,11.572,11.5795,26600.0
2012-04-20 13:25:00,15.35,15.39,15.34,15.39,19300.0,11.572,11.6021,11.5644,11.6021,19300.0
2012-04-20 13:30:00,15.39,15.39,15.36,15.37,8500.0,11.6021,11.6021,11.5795,11.587,8500.0
2012-04-20 13:35:00,15.36,15.42,15.36,15.41,29500.0,11.5795,11.6247,11.5795,11.6172,29500.0
2012-04-20 13:40:00,15.41,15.41,15.39,15.41,26400.0,11.6172,11.6172,11.6021,11.6172,26400.0
2012-04-20 13:45:00,15.4,15.44,15.4,15.43,42000.0,11.6096,11.6398,11.6096,11.6323,42000.0
2012-04-20 13:50:00,15.43,15.43,15.38,15.39,20400.0,11.6323,11.6323,11.5946,11.6021,20400.0
2012-04-20 13:55:00,15.39,15.39,15.37,15.38,6800.0,11.6021,11.6021,11.587,11.5946,6800.0
2012-04-20 14:00:00,15.37,15.38,15.36,15.37,13300.0,11.587,11.5946,11.5795,11.587,13300.0
2012-04-20 14:05:00,15.37,15.37,15.34,15.34,17300.0,11.587,11.587,11.5644,11.5644,17300.0
2012-04-20 14:10:00,15.34,15.42,15.34,15.42,28200.0,11.5644,11.6247,11.5644,11.6247,28200.0
2012-04-20 14:15:00,15.42,15.44,15.41,15.43,16000.0,11.6247,11.6398,11.6172,11.6323,16000.0
2012-04-20 14:20:00,15.42,15.43,15.4,15.42,20400.0,11.6247,11.6323,11.6096,11.6247,20400.0
2012-04-20 14:25:00,15.42,15.44,15.41,15.43,31500.0,11.6247,11.6398,11.6172,11.6323,31500.0
2012-04-20 14:30:00,15.42,15.42,15.39,15.39,15600.0,11.6247,11.6247,11.6021,11.6021,15600.0
2012-04-20 14:35:00,15.4,15.4,15.38,15.38,11500.0,11.6096,11.6096,11.5946,11.5946,11500.0
2012-04-20 14:40:00,15.38,15.39,15.38,15.38,9800.0,11.5946,11.6021,11.5946,11.5946,9800.0
2012-04-20 14:45:00,15.39,15.39,15.38,15.39,15100.0,11.6021,11.6021,11.5946,11.6021,15100.0
2012-04-20 14:50:00,15.39,15.41,15.38,15.41,47200.0,11.6021,11.6172,11.5946,11.6172,47200.0
2012-04-20 14:55:00,15.41,15.42,15.39,15.41,38500.0,11.6172,11.6247,11.6021,11.6172,38500.0
2012-04-20 15:00:00,15.4,15.42,15.39,15.4,48700.0,11.6096,11.6247,11.6021,11.6096,48700.0
2012-04-20 15:05:00,15.41,15.41,15.39,15.4,28000.0,11.6172,11.6172,11.6021,11.6096,28000.0
2012-04-20 15:10:00,15.4,15.42,15.39,15.41,23400.0,11.6096,11.6247,11.6021,11.6172,23400.0
2012-04-20 15:15:00,15.41,15.42,15.4,15.4,27700.0,11.6172,11.6247,11.6096,11.6096,27700.0
2012-04-20 15:20:00,15.41,15.43,15.37,15.38,62100.0,11.6172,11.6323,11.587,11.5946,62100.0
2012-04-20 15:25:00,15.38,15.39,15.37,15.38,30300.0,11.5946,11.6021,11.587,11.5946,30300.0
2012-04-20 15:30:00,15.37,15.4,15.36,15.37,51800.0,11.587,11.6096,11.5795,11.587,51800.0
2012-04-20 15:35:00,15.37,15.4,15.35,15.39,92100.0,11.587,11.6096,11.572,11.6021,92100.0
2012-04-20 15:40:00,15.4,15.41,15.34,15.34,45600.0,11.6096,11.6172,11.5644,11.5644,45600.0
2012-04-20 15:45:00,15.35,15.4,15.34,15.4,151200.0,11.572,11.6096,11.5644,11.6096,151200.0
2012-04-20 15:50:00,15.4,15.41,15.39,15.41,130000.0,11.6096,11.6172,11.6021,11.6172,130000.0
2012-04-20 15:55:00,15.4,15.41,15.39,15.4,195100.0,11.6096,11.6172,11.6021,11.6096,195100.0
2012-04-23 09:30:00,15.24,15.31,15.18,15.3,32100.0,11.489,11.5418,11.4438,11.5343,32100.0
2012-04-23 09:35:00,15.28,15.36,15.28,15.34,24900.0,11.5192,11.5795,11.5192,11.5644,24900.0
2012-04-23 09:40:00,15.32,15.37,15.28,15.32,33800.0,11.5493,11.587,11.5192,11.5493,33800.0
2012-04-23 09:45:00,15.31,15.31,15.23,15.28,67200.0,11.5418,11.5418,11.4815,11.5192,67200.0
2012-04-23 09:50:00,15.28,15.3,15.25,15.25,52600.0,11.5192,11.5343,11.4966,11.4966,52600.0
2012-04-23 09:55:00,15.24,15.31,15.19,15.28,45100.0,11.489,11.5418,11.4513,11.5192,45100.0
2012-04-23 10:00:00,15.29,15.3,15.25,15.26,24300.0,11.5267,11.5343,11.4966,11.5041,24300.0
2012-04-23 10:05:00,15.26,15.26,15.2,15.2,21700.0,11.5041,11.5041,11.4589,11.4589,21700.0
2012-04-23 10:10:00,15.21,15.28,15.21,15.27,38700.0,11.4664,11.5192,11.4664,11.5116,38700.0
2012-04-23 10:15:00,15.28,15.29,15.19,15.21,87900.0,11.5192,11.5267,11.4513,11.4664,87900.0
2012-04-23 10:20:00,15.21,15.23,15.2,15.21,36800.0,11.4664,11.4815,11.4589,11.4664,36800.0
2012-04-23 10:25:00,15.21,15.21,15.17,15.17,24200.0,11.4664,11.4664,11.4363,11.4363,24200.0
2012-04-23 10:30:00,15.17,15.21,15.17,15.21,47500.0,11.4363,11.4664,11.4363,11.4664,47500.0
2012-04-23 10:35:00,15.2,15.25,15.2,15.24,66800.0,11.4589,11.4966,11.4589,11.489,66800.0
2012-04-23 10:40:00,15.24,15.26,15.23,15.24,32200.0,11.489,11.5041,11.4815,11.489,32200.0
2012-04-23 10:45:00,15.24,15.24,15.23,15.24,6300.0,11.489,11.489,11.4815,11.489,6300.0
2012-04-23 10:50:00,15.24,15.29,15.21,15.29,49700.0,11.489,11.5267,11.4664,11.5267,49700.0
2012-04-23 10:55:00,15.28,15.29,15.26,15.26,16800.0,11.5192,11.5267,11.5041,11.5041,16800.0
2012-04-23 11:00:00,15.26,15.3,15.25,15.29,38000.0,11.5041,11.5343,11.4966,11.5267,38000.0
2012-04-23 11:05:00,15.29,15.31,15.28,15.3,27800.0,11.5267,11.5418,11.5192,11.5343,27800.0
2012-04-23 11:10:00,15.3,15.31,15.28,15.28,36600.0,11.5343,11.5418,11.5192,11.5192,36600.0
2012-04-23 11:15:00,15.28,15.29,15.27,15.28,26900.0,11.5192,11.5267,11.5116,11.5192,26900.0
2012-04-23 11:20:00,15.27,15.28,15.26,15.26,24400.0,11.5116,11.5192,11.5041,11.5041,24400.0
2012-04-23 11:25:00,15.27,15.27,15.25,15.26,14100.0,11.5116,11.5116,11.4966,11.5041,14100.0
2012-04-23 11:30:00,15.25,15.3,15.25,15.3,28800.0,11.4966,11.5343,11.4966,11.5343,28800.0
2012-04-23 11:35:00,15.29,15.35,15.29,15.33,31500.0,11.5267,11.572,11.5267,11.5569,31500.0
2012-04-23 11:40:00,15.33,15.34,15.33,15.34,3300.0,11.5569,11.5644,11.5569,11.5644,3300.0
2012-04-23 11:45:00,15.34,15.36,15.32,15.36,31900.0,11.5644,11.5795,11.5493,11.5795,31900.0
2012-04-23 11:50:00,15.35,15.36,15.35,15.36,8600.0,11.572,11.5795,11.572,11.5795,8600.0
2012-04-23 11:55:00,15.36,15.38,15.35,15.38,17500.0,11.5795,11.5946,11.572,11.5946,17500.0
2012-04-23 12:00:00,15.38,15.39,15.36,15.37,58700.0,11.5946,11.6021,11.5795,11.587,58700.0
2012-04-23 12:05:00,15.38,15.38,15.36,15.37,17100.0,11.5946,11.5946,11.5795,11.587,17100.0
2012-04-23 12:10:00,15.37,15.37,15.35,15.36,10800.0,11.587,11.587,11.572,11.5795,10800.0
2012-04-23 12:15:00,15.35,15.36,15.35,15.35,9700.0,11.572,11.5795,11.572,11.572,9700.0
2012-04-23 12:20:00,15.35,15.36,15.35,15.35,11900.0,11.572,11.5795,11.572,11.572,11900.0
2012-04-23 12:25:00,15.35,15.4,15.35,15.4,26500.0,11.572,11.6096,11.572,11.6096,26500.0
2012-04-23 12:30:00,15.39,15.4,15.39,15.4,8300.0,11.6021,11.6096,11.6021,11.6096,8300.0
2012-04-23 12:35:00,15.4,15.4,15.39,15.4,8500.0,11.6096,11.6096,11.6021,11.6096,8500.0
2012-04-23 12:40:00,15.4,15.4,15.37,15.38,23700.0,11.6096,11.6096,11.587,11.5946,23700.0
2012-04-23 12:45:00,15.37,15.38,15.35,15.35,13000.0,11.587,11.5946,11.572,11.572,13000.0
2012-04-23 12:50:00,15.35,15.36,15.35,15.35,5200.0,11.572,11.5795,11.572,11.572,5200.0
2012-04-23 12:55:00,15.35,15.38,15.34,15.38,33700.0,11.572,11.5946,11.5644,11.5946,33700.0
2012-04-23 13:00:00,15.37,15.38,15.35,15.35,24000.0,11.587,11.5946,11.572,11.572,24000.0
2012-04-23 13:05:00,15.36,15.36,15.35,15.36,10500.0,11.5795,11.5795,11.572,11.5795,10500.0
2012-04-23 13:10:00,15.35,15.38,15.35,15.37,28800.0,11.572,11.5946,11.572,11.587,28800.0
2012-04-23 13:15:00,15.37,15.38,15.37,15.38,8800.0,11.587,11.5946,11.587,11.5946,8800.0
2012-04-23 13:20:00,15.38,15.41,15.37,15.41,25800.0,11.5946,11.6172,11.587,11.6172,25800.0
2012-04-23 13:25:00,15.41,15.42,15.38,15.38,23900.0,11.6172,11.6247,11.5946,11.5946,23900.0
2012-04-23 13:30:00,15.38,15.39,15.37,15.37,10300.0,11.5946,11.6021,11.587,11.587,10300.0
2012-04-23 13:35:00,15.38,15.38,15.37,15.38,4800.0,11.5946,11.5946,11.587,11.5946,4800.0
2012-04-23 13:40:00,15.37,15.38,15.37,15.38,20900.0,11.587,11.5946,11.587,11.5946,20900.0
2012-04-23 13:45:00,15.38,15.38,15.36,15.37,17000.0,11.5946,11.5946,11.5795,11.587,17000.0
2012-04-23 13:50:00,15.36,15.37,15.35,15.36,18300.0,11.5795,11.587,11.572,11.5795,18300.0
2012-04-23 13:55:00,15.36,15.37,15.35,15.37,35700.0,11.5795,11.587,11.572,11.587,35700.0
2012-04-23 14:00:00,15.36,15.39,15.36,15.39,50500.0,11.5795,11.6021,11.5795,11.6021,50500.0
2012-04-23 14:05:00,15.39,15.39,15.36,15.37,24800.0,11.6021,11.6021,11.5795,11.587,24800.0
2012-04-23 14:10:00,15.37,15.4,15.34,15.4,37800.0,11.587,11.6096,11.5644,11.6096,37800.0
2012-04-23 14:15:00,15.39,15.41,15.38,15.38,51900.0,11.6021,11.6172,11.5946,11.5946,51900.0
2012-04-23 14:20:00,15.38,15.42,15.38,15.39,31100.0,11.5946,11.6247,11.5946,11.6021,31100.0
2012-04-23 14:25:00,15.39,15.4,15.38,15.4,18000.0,11.6021,11.6096,11.5946,11.6096,18000.0
2012-04-23 14:30:00,15.4,15.43,15.4,15.43,36000.0,11.6096,11.6323,11.6096,11.6323,36000.0
2012-04-23 14:35:00,15.42,15.43,15.41,15.42,18300.0,11.6247,11.6323,11.6172,11.6247,18300.0
2012-04-23 14:40:00,15.41,15.42,15.4,15.4,30600.0,11.6172,11.6247,11.6096,11.6096,30600.0
2012-04-23 14:45:00,15.4,15.41,15.37,15.37,24200.0,11.6096,11.6172,11.587,11.587,24200.0
2012-04-23 14:50:00,15.38,15.38,15.35,15.36,18600.0,11.5946,11.5946,11.572,11.5795,18600.0
2012-04-23 14:55:00,15.35,15.39,15.35,15.38,59400.0,11.572,11.6021,11.572,11.5946,59400.0
2012-04-23 15:00:00,15.38,15.42,15.38,15.4,61500.0,11.5946,11.6247,11.5946,11.6096,61500.0
2012-04-23 15:05:00,15.4,15.44,15.4,15.41,55900.0,11.6096,11.6398,11.6096,11.6172,55900.0
2012-04-23 15:10:00,15.41,15.42,15.4,15.4,19100.0,11.6172,11.6247,11.6096,11.6096,19100.0
2012-04-23 15:15:00,15.4,15.43,15.39,15.4,52300.0,11.6096,11.6323,11.6021,11.6096,52300.0
2012-04-23 15:20:00,15.4,15.41,15.38,15.38,43200.0,11.6096,11.6172,11.5946,11.5946,43200.0
2012-04-23 15:25:00,15.38,15.39,15.37,15.37,23900.0,11.5946,11.6021,11.587,11.587,23900.0
2012-04-23 15:30:00,15.37,15.38,15.37,15.37,31000.0,11.587,11.5946,11.587,11.587,31000.0
2012-04-23 15:35:00,15.38,15.38,15.34,15.34,71800.0,11.5946,11.5946,11.5644,11.5644,71800.0
2012-04-23 15:40:00,15.34,15.35,15.34,15.34,32100.0,11.5644,11.572,11.5644,11.5644,32100.0
2012-04-23 15:45:00,15.34,15.35,15.3,15.3,122500.0,11.5644,11.572,11.5343,11.5343,122500.0
2012-04-23 15:50:00,15.3,15.36,15.3,15.35,131300.0,11.5343,11.5795,11.5343,11.572,131300.0
2012-04-23 15:55:00,15.35,15.35,15.34,15.35,145500.0,11.572,11.572,11.5644,11.572,145500.0
2012-04-24 09:30:00,15.35,15.6,15.34,15.58,70600.0,11.572,11.7604,11.5644,11.7453,70600.0
2012-04-24 09:35:00,15.58,15.63,15.49,15.55,56600.0,11.7453,11.783,11.6775,11.7227,56600.0
2012-04-24 09:40:00,15.54,15.62,15.48,15.59,85900.0,11.7152,11.7755,11.67,11.7529,85900.0
2012-04-24 09:45:00,15.59,15.6,15.49,15.51,39600.0,11.7529,11.7604,11.6775,11.6926,39600.0
2012-04-24 09:50:00,15.51,15.52,15.45,15.47,49600.0,11.6926,11.7001,11.6473,11.6624,49600.0
2012-04-24 09:55:00,15.47,15.47,15.38,15.42,21500.0,11.6624,11.6624,11.5946,11.6247,21500.0
2012-04-24 10:00:00,15.42,15.5,15.4,15.48,33800.0,11.6247,11.685,11.6096,11.67,33800.0
2012-04-24 10:05:00,15.49,15.53,15.49,15.5,38000.0,11.6775,11.7076,11.6775,11.685,38000.0
2012-04-24 10:10:00,15.5,15.5,15.47,15.48,9700.0,11.685,11.685,11.6624,11.67,9700.0
2012-04-24 10:15:00,15.48,15.48,15.41,15.41,9800.0,11.67,11.67,11.6172,11.6172,9800.0
2012-04-24 10:20:00,15.42,15.44,15.38,15.43,60700.0,11.6247,11.6398,11.5946,11.6323,60700.0
2012-04-24 10:25:00,15.43,15.48,15.42,15.48,56900.0,11.6323,11.67,11.6247,11.67,56900.0
2012-04-24 10:30:00,15.47,15.52,15.47,15.51,54100.0,11.6624,11.7001,11.6624,11.6926,54100.0
2012-04-24 10:35:00,15.5,15.51,15.46,15.46,16500.0,11.685,11.6926,11.6549,11.6549,16500.0
2012-04-24 10:40:00,15.46,15.53,15.46,15.53,22000.0,11.6549,11.7076,11.6549,11.7076,22000.0
2012-04-24 10:45:00,15.53,15.53,15.52,15.52,14200.0,11.7076,11.7076,11.7001,11.7001,14200.0
2012-04-24 10:50:00,15.52,15.53,15.51,15.52,15200.0,11.7001,11.7076,11.6926,11.7001,15200.0
2012-04-24 10:55:00,15.52,15.56,15.51,15.54,44000.0,11.7001,11.7303,11.6926,11.7152,44000.0
2012-04-24 11:00:00,15.53,15.61,15.53,15.6,71400.0,11.7076,11.768,11.7076,11.7604,71400.0
2012-04-24 11:05:00,15.58,15.6,15.55,15.6,42600.0,11.7453,11.7604,11.7227,11.7604,42600.0
2012-04-24 11:10:00,15.58,15.66,15.58,15.65,60600.0,11.7453,11.8057,11.7453,11.7981,60600.0
2012-04-24 11:15:00,15.65,15.66,15.62,15.62,35100.0,11.7981,11.8057,11.7755,11.7755,35100.0
2012-04-24 11:20:00,15.62,15.64,15.59,15.64,27500.0,11.7755,11.7906,11.7529,11.7906,27500.0
2012-04-24 11:25:00,15.64,15.69,15.64,15.69,41800.0,11.7906,11.8283,11.7906,11.8283,41800.0
2012-04-24 11:30:00,15.69,15.7,15.65,15.65,46500.0,11.8283,11.8358,11.7981,11.7981,46500.0
2012-04-24 11:35:00,15.66,15.66,15.61,15.62,23500.0,11.8057,11.8057,11.768,11.7755,23500.0
2012-04-24 11:40:00,15.62,15.62,15.56,15.57,35000.0,11.7755,11.7755,11.7303,11.7378,35000.0
2012-04-24 11:45:00,15.57,15.69,15.56,15.69,97700.0,11.7378,11.8283,11.7303,11.8283,97700.0
2012-04-24 11:50:00,15.69,15.74,15.69,15.74,36400.0,11.8283,11.866,11.8283,11.866,36400.0
2012-04-24 11:55:00,15.74,15.74,15.71,15.71,53200.0,11.866,11.866,11.8433,11.8433,53200.0
2012-04-24 12:00:00,15.71,15.74,15.67,15.74,78100.0,11.8433,11.866,11.8132,11.866,78100.0
2012-04-24 12:05:00,15.74,15.78,15.7,15.7,41600.0,11.866,11.8961,11.8358,11.8358,41600.0
2012-04-24 12:10:00,15.71,15.79,15.7,15.79,43900.0,11.8433,11.9037,11.8358,11.9037,43900.0
2012-04-24 12:15:00,15.79,15.8,15.76,15.79,69600.0,11.9037,11.9112,11.881,11.9037,69600.0
2012-04-24 12:20:00,15.79,15.84,15.78,15.82,111700.0,11.9037,11.9413,11.8961,11.9263,111700.0
2012-04-24 12:25:00,15.82,15.86,15.81,15.85,41800.0,11.9263,11.9564,11.9187,11.9489,41800.0
2012-04-24 12:30:00,15.86,15.86,15.79,15.85,103700.0,11.9564,11.9564,11.9037,11.9489,103700.0
2012-04-24 12:35:00,15.85,15.87,15.81,15.82,63400.0,11.9489,11.964,11.9187,11.9263,63400.0
2012-04-24 12:40:00,15.81,15.88,15.8,15.88,86000.0,11.9187,11.9715,11.9112,11.9715,86000.0
2012-04-24 12:45:00,15.88,15.89,15.88,15.88,13100.0,11.9715,11.979,11.9715,11.9715,13100.0
2012-04-24 12:50:00,15.89,15.89,15.85,15.86,88900.0,11.979,11.979,11.9489,11.9564,88900.0
2012-04-24 12:55:00,15.87,15.88,15.87,15.88,12000.0,11.964,11.9715,11.964,11.9715,12000.0
2012-04-24 13:00:00,15.88,15.94,15.87,15.94,46800.0,11.9715,12.0167,11.964,12.0167,46800.0
2012-04-24 13:05:00,15.94,16.01,15.91,16.01,195000.0,12.0167,12.0695,11.9941,12.0695,195000.0
2012-04-24 13:10:00,16.0,16.04,15.98,16.01,116700.0,12.062,12.0921,12.0469,12.0695,116700.0
2012-04-24 13:15:00,16.0,16.02,15.96,15.99,128100.0,12.062,12.077,12.0318,12.0544,128100.0
2012-04-24 13:20:00,15.99,16.0,15.96,15.97,42400.0,12.0544,12.062,12.0318,12.0394,42400.0
2012-04-24 13:25:00,15.97,15.99,15.91,15.94,95900.0,12.0394,12.0544,11.9941,12.0167,95900.0
2012-04-24 13:30:00,15.94,15.97,15.94,15.94,25500.0,12.0167,12.0394,12.0167,12.0167,25500.0
2012-04-24 13:35:00,15.95,15.96,15.94,15.95,16200.0,12.0243,12.0318,12.0167,12.0243,16200.0
2012-04-24 13:40:00,15.94,15.95,15.94,15.95,10000.0,12.0167,12.0243,12.0167,12.0243,10000.0
2012-04-24 13:45:00,15.95,15.95,15.94,15.94,8600.0,12.0243,12.0243,12.0167,12.0167,8600.0
2012-04-24 13:50:00,15.94,16.0,15.94,15.97,62700.0,12.0167,12.062,12.0167,12.0394,62700.0
2012-04-24 13:55:00,15.97,16.0,15.96,15.97,26400.0,12.0394,12.062,12.0318,12.0394,26400.0
2012-04-24 14:00:00,15.97,15.97,15.95,15.95,21800.0,12.0394,12.0394,12.0243,12.0243,21800.0
2012-04-24 14:05:00,15.95,15.96,15.95,15.95,10600.0,12.0243,12.0318,12.0243,12.0243,10600.0
2012-04-24 14:10:00,15.95,15.96,15.93,15.95,69800.0,12.0243,12.0318,12.0092,12.0243,69800.0
2012-04-24 14:15:00,15.95,15.95,15.93,15.94,32600.0,12.0243,12.0243,12.0092,12.0167,32600.0
2012-04-24 14:20:00,15.94,15.94,15.9,15.9,53500.0,12.0167,12.0167,11.9866,11.9866,53500.0
2012-04-24 14:25:00,15.91,15.91,15.86,15.86,65700.0,11.9941,11.9941,11.9564,11.9564,65700.0
2012-04-24 14:30:00,15.86,15.87,15.86,15.87,11600.0,11.9564,11.964,11.9564,11.964,11600.0
2012-04-24 14:35:00,15.87,15.89,15.85,15.87,33100.0,11.964,11.979,11.9489,11.964,33100.0
2012-04-24 14:40:00,15.88,15.88,15.84,15.85,25700.0,11.9715,11.9715,11.9413,11.9489,25700.0
2012-04-24 14:45:00,15.85,15.85,15.82,15.83,24000.0,11.9489,11.9489,11.9263,11.9338,24000.0
2012-04-24 14:50:00,15.83,15.9,15.82,15.89,83900.0,11.9338,11.9866,11.9263,11.979,83900.0
2012-04-24 14:55:00,15.9,15.9,15.88,15.88,14900.0,11.9866,11.9866,11.9715,11.9715,14900.0
2012-04-24 15:00:00,15.88,15.93,15.88,15.92,141700.0,11.9715,12.0092,11.9715,12.0017,141700.0
2012-04-24 15:05:00,15.91,15.92,15.88,15.88,119100.0,11.9941,12.0017,11.9715,11.9715,119100.0
2012-04-24 15:10:00,15.88,15.9,15.88,15.88,25400.0,11.9715,11.9866,11.9715,11.9715,25400.0
2012-04-24 15:15:00,15.88,15.91,15.87,15.9,44700.0,11.9715,11.9941,11.964,11.9866,44700.0
2012-04-24 15:20:00,15.89,15.9,15.86,15.86,66800.0,11.979,11.9866,11.9564,11.9564,66800.0
2012-04-24 15:25:00,15.86,15.86,15.83,15.83,55200.0,11.9564,11.9564,11.9338,11.9338,55200.0
2012-04-24 15:30:00,15.83,15.86,15.83,15.85,42600.0,11.9338,11.9564,11.9338,11.9489,42600.0
2012-04-24 15:35:00,15.85,15.88,15.85,15.86,60000.0,11.9489,11.9715,11.9489,11.9564,60000.0
2012-04-24 15:40:00,15.86,15.89,15.85,15.88,175400.0,11.9564,11.979,11.9489,11.9715,175400.0
2012-04-24 15:45:00,15.87,15.88,15.87,15.88,42700.0,11.964,11.9715,11.964,11.9715,42700.0
2012-04-24 15:50:00,15.87,15.91,15.87,15.91,153800.0,11.964,11.9941,11.964,11.9941,153800.0
2012-04-24 15:55:00,15.91,15.91,15.9,15.91,178700.0,11.9941,11.9941,11.9866,11.9941,178700.0
2012-04-25 09:30:00,16.04,16.06,15.92,16.02,143100.0,12.0921,12.1072,12.0017,12.077,143100.0
2012-04-25 09:35:00,16.02,16.02,15.93,16.0,46200.0,12.077,12.077,12.0092,12.062,46200.0
2012-04-25 09:40:00,16.01,16.03,15.96,16.03,54400.0,12.0695,12.0846,12.0318,12.0846,54400.0
2012-04-25 09:45:00,16.03,16.06,16.0,16.01,64600.0,12.0846,12.1072,12.062,12.0695,64600.0
2012-04-25 09:50:00,16.01,16.04,15.99,16.02,70100.0,12.0695,12.0921,12.0544,12.077,70100.0
2012-04-25 09:55:00,16.02,16.02,15.99,16.01,120800.0,12.077,12.077,12.0544,12.0695,120800.0
2012-04-25 10:00:00,16.01,16.01,15.98,16.0,92200.0,12.0695,12.0695,12.0469,12.062,92200.0
2012-04-25 10:05:00,16.0,16.01,15.99,16.0,53900.0,12.062,12.0695,12.0544,12.062,53900.0
2012-04-25 10:10:00,16.0,16.01,15.99,16.01,40100.0,12.062,12.0695,12.0544,12.0695,40100.0
2012-04-25 10:15:00,16.0,16.01,15.99,16.01,24000.0,12.062,12.0695,12.0544,12.0695,24000.0
2012-04-25 10:20:00,16.01,16.02,15.99,16.01,57300.0,12.0695,12.077,12.0544,12.0695,57300.0
2012-04-25 10:25:00,16.01,16.05,16.01,16.05,19400.0,12.0695,12.0997,12.0695,12.0997,19400.0
2012-04-25 10:30:00,16.05,16.07,16.01,16.05,74600.0,12.0997,12.1147,12.0695,12.0997,74600.0
2012-04-25 10:35:00,16.05,16.07,16.04,16.05,57600.0,12.0997,12.1147,12.0921,12.0997,57600.0
2012-04-25 10:40:00,16.05,16.08,16.05,16.08,20400.0,12.0997,12.1223,12.0997,12.1223,20400.0
2012-04-25 10:45:00,16.07,16.08,16.03,16.05,66600.0,12.1147,12.1223,12.0846,12.0997,66600.0
2012-04-25 10:50:00,16.05,16.08,16.04,16.07,48200.0,12.0997,12.1223,12.0921,12.1147,48200.0
2012-04-25 10:55:00,16.07,16.13,16.07,16.07,73300.0,12.1147,12.16,12.1147,12.1147,73300.0
2012-04-25 11:00:00,16.07,16.07,16.04,16.05,45100.0,12.1147,12.1147,12.0921,12.0997,45100.0
2012-04-25 11:05:00,16.05,16.06,16.04,16.05,34500.0,12.0997,12.1072,12.0921,12.0997,34500.0
2012-04-25 11:10:00,16.05,16.06,16.04,16.05,16700.0,12.0997,12.1072,12.0921,12.0997,16700.0
2012-04-25 11:15:00,16.05,16.06,16.05,16.06,12500.0,12.0997,12.1072,12.0997,12.1072,12500.0
2012-04-25 11:20:00,16.06,16.08,16.05,16.07,31000.0,12.1072,12.1223,12.0997,12.1147,31000.0
2012-04-25 11:25:00,16.07,16.08,16.06,16.07,14700.0,12.1147,12.1223,12.1072,12.1147,14700.0
2012-04-25 11:30:00,16.07,16.1,16.07,16.1,49200.0,12.1147,12.1374,12.1147,12.1374,49200.0
2012-04-25 11:35:00,16.1,16.11,16.09,16.11,31700.0,12.1374,12.1449,12.1298,12.1449,31700.0
2012-04-25 11:40:00,16.1,16.12,16.1,16.12,10500.0,12.1374,12.1524,12.1374,12.1524,10500.0
2012-04-25 11:45:00,16.12,16.12,16.09,16.11,36800.0,12.1524,12.1524,12.1298,12.1449,36800.0
2012-04-25 11:50:00,16.11,16.11,16.1,16.11,16500.0,12.1449,12.1449,12.1374,12.1449,16500.0
2012-04-25 11:55:00,16.1,16.11,16.1,16.1,38100.0,12.1374,12.1449,12.1374,12.1374,38100.0
2012-04-25 12:00:00,16.11,16.12,16.1,16.12,16000.0,12.1449,12.1524,12.1374,12.1524,16000.0
2012-04-25 12:05:00,16.12,16.15,16.11,16.14,33200.0,12.1524,12.1751,12.1449,12.1675,33200.0
2012-04-25 12:10:00,16.14,16.16,16.14,16.16,42700.0,12.1675,12.1826,12.1675,12.1826,42700.0
2012-04-25 12:15:00,16.15,16.16,16.13,16.14,28800.0,12.1751,12.1826,12.16,12.1675,28800.0
2012-04-25 12:20:00,16.14,16.15,16.12,16.14,32700.0,12.1675,12.1751,12.1524,12.1675,32700.0
2012-04-25 12:25:00,16.14,16.21,16.13,16.19,55600.0,12.1675,12.2203,12.16,12.2052,55600.0
2012-04-25 12:30:00,16.2,16.2,16.16,16.17,83700.0,12.2127,12.2127,12.1826,12.1901,83700.0
2012-04-25 12:35:00,16.17,16.21,16.14,16.16,71600.0,12.1901,12.2203,12.1675,12.1826,71600.0
2012-04-25 12:40:00,16.16,16.21,16.15,16.2,37400.0,12.1826,12.2203,12.1751,12.2127,37400.0
2012-04-25 12:45:00,16.2,16.22,16.18,16.19,46200.0,12.2127,12.2278,12.1977,12.2052,46200.0
2012-04-25 12:50:00,16.19,16.22,16.19,16.21,43000.0,12.2052,12.2278,12.2052,12.2203,43000.0
2012-04-25 12:55:00,16.21,16.25,16.21,16.25,34500.0,12.2203,12.2504,12.2203,12.2504,34500.0
2012-04-25 13:00:00,16.26,16.28,16.24,16.25,54500.0,12.258,12.2731,12.2429,12.2504,54500.0
2012-04-25 13:05:00,16.26,16.28,16.25,16.25,49800.0,12.258,12.2731,12.2504,12.2504,49800.0
2012-04-25 13:10:00,16.25,16.26,16.24,16.25,79200.0,12.2504,12.258,12.2429,12.2504,79200.0
2012-04-25 13:15:00,16.25,16.25,16.22,16.22,34800.0,12.2504,12.2504,12.2278,12.2278,34800.0
2012-04-25 13:20:00,16.22,16.23,16.22,16.22,36300.0,12.2278,12.2354,12.2278,12.2278,36300.0
2012-04-25 13:25:00,16.22,16.23,16.21,16.21,17900.0,12.2278,12.2354,12.2203,12.2203,17900.0
2012-04-25 13:30:00,16.22,16.24,16.21,16.23,75800.0,12.2278,12.2429,12.2203,12.2354,75800.0
2012-04-25 13:35:00,16.24,16.28,16.24,16.28,46300.0,12.2429,12.2731,12.2429,12.2731,46300.0
2012-04-25 13:40:00,16.28,16.33,16.27,16.32,149200.0,12.2731,12.3107,12.2655,12.3032,149200.0
2012-04-25 13:45:00,16.32,16.34,16.3,16.3,63800.0,12.3032,12.3183,12.2881,12.2881,63800.0
2012-04-25 13:50:00,16.3,16.32,16.29,16.31,44700.0,12.2881,12.3032,12.2806,12.2957,44700.0
2012-04-25 13:55:00,16.3,16.34,16.3,16.32,161500.0,12.2881,12.3183,12.2881,12.3032,161500.0
2012-04-25 14:00:00,16.32,16.36,16.3,16.33,112200.0,12.3032,12.3334,12.2881,12.3107,112200.0
2012-04-25 14:05:00,16.33,16.33,16.3,16.32,46200.0,12.3107,12.3107,12.2881,12.3032,46200.0
2012-04-25 14:10:00,16.32,16.32,16.31,16.32,12400.0,12.3032,12.3032,12.2957,12.3032,12400.0
2012-04-25 14:15:00,16.31,16.38,16.31,16.37,73200.0,12.2957,12.3484,12.2957,12.3409,73200.0
2012-04-25 14:20:00,16.36,16.46,16.36,16.45,92700.0,12.3334,12.4088,12.3334,12.4012,92700.0
2012-04-25 14:25:00,16.44,16.47,16.4,16.41,78400.0,12.3937,12.4163,12.3635,12.3711,78400.0
2012-04-25 14:30:00,16.41,16.47,16.39,16.4,109600.0,12.3711,12.4163,12.356,12.3635,109600.0
2012-04-25 14:35:00,16.39,16.42,16.39,16.41,47500.0,12.356,12.3786,12.356,12.3711,47500.0
2012-04-25 14:40:00,16.4,16.43,16.4,16.41,47000.0,12.3635,12.3861,12.3635,12.3711,47000.0
2012-04-25 14:45:00,16.4,16.41,16.4,16.4,53400.0,12.3635,12.3711,12.3635,12.3635,53400.0
2012-04-25 14:50:00,16.4,16.44,16.4,16.41,92200.0,12.3635,12.3937,12.3635,12.3711,92200.0
2012-04-25 14:55:00,16.41,16.41,16.36,16.36,66400.0,12.3711,12.3711,12.3334,12.3334,66400.0
2012-04-25 15:00:00,16.36,16.39,16.35,16.37,46300.0,12.3334,12.356,12.3258,12.3409,46300.0
2012-04-25 15:05:00,16.38,16.38,16.35,16.35,36600.0,12.3484,12.3484,12.3258,12.3258,36600.0
2012-04-25 15:10:00,16.35,16.36,16.34,16.35,66300.0,12.3258,12.3334,12.3183,12.3258,66300.0
2012-04-25 15:15:00,16.35,16.37,16.35,16.36,55700.0,12.3258,12.3409,12.3258,12.3334,55700.0
2012-04-25 15:20:00,16.35,16.38,16.34,16.38,75200.0,12.3258,12.3484,12.3183,12.3484,75200.0
2012-04-25 15:25:00,16.38,16.4,16.37,16.37,75500.0,12.3484,12.3635,12.3409,12.3409,75500.0
2012-04-25 15:30:00,16.38,16.38,16.35,16.35,67500.0,12.3484,12.3484,12.3258,12.3258,67500.0
2012-04-25 15:35:00,16.35,16.37,16.34,16.35,86400.0,12.3258,12.3409,12.3183,12.3258,86400.0
2012-04-25 15:40:00,16.36,16.37,16.34,16.35,116200.0,12.3334,12.3409,12.3183,12.3258,116200.0
2012-04-25 15:45:00,16.35,16.37,16.34,16.36,109600.0,12.3258,12.3409,12.3183,12.3334,109600.0
2012-04-25 15:50:00,16.36,16.37,16.35,16.37,88700.0,12.3334,12.3409,12.3258,12.3409,88700.0
2012-04-25 15:55:00,16.37,16.37,16.35,16.37,306900.0,12.3409,12.3409,12.3258,12.3409,306900.0
2012-04-26 09:30:00,16.36,16.36,16.25,16.3,44300.0,12.3334,12.3334,12.2504,12.2881,44300.0
2012-04-26 09:35:00,16.31,16.34,16.25,16.3,21500.0,12.2957,12.3183,12.2504,12.2881,21500.0
2012-04-26 09:40:00,16.3,16.36,16.29,16.36,144200.0,12.2881,12.3334,12.2806,12.3334,144200.0
2012-04-26 09:45:00,16.37,16.38,16.31,16.34,67100.0,12.3409,12.3484,12.2957,12.3183,67100.0
2012-04-26 09:50:00,16.34,16.39,16.33,16.36,44500.0,12.3183,12.356,12.3107,12.3334,44500.0
2012-04-26 09:55:00,16.35,16.44,16.35,16.44,53000.0,12.3258,12.3937,12.3258,12.3937,53000.0
2012-04-26 10:00:00,16.44,16.5,16.42,16.49,92500.0,12.3937,12.4389,12.3786,12.4314,92500.0
2012-04-26 10:05:00,16.5,16.62,16.49,16.59,201100.0,12.4389,12.5294,12.4314,12.5068,201100.0
2012-04-26 10:10:00,16.59,16.59,16.48,16.53,100600.0,12.5068,12.5068,12.4238,12.4615,100600.0
2012-04-26 10:15:00,16.53,16.53,16.47,16.51,144200.0,12.4615,12.4615,12.4163,12.4464,144200.0
2012-04-26 10:20:00,16.51,16.55,16.5,16.51,35900.0,12.4464,12.4766,12.4389,12.4464,35900.0
2012-04-26 10:25:00,16.51,16.51,16.47,16.48,30100.0,12.4464,12.4464,12.4163,12.4238,30100.0
2012-04-26 10:30:00,16.47,16.47,16.45,16.45,47600.0,12.4163,12.4163,12.4012,12.4012,47600.0
2012-04-26 10:35:00,16.45,16.46,16.44,16.46,123000.0,12.4012,12.4088,12.3937,12.4088,123000.0
2012-04-26 10:40:00,16.46,16.52,16.44,16.52,32200.0,12.4088,12.454,12.3937,12.454,32200.0
2012-04-26 10:45:00,16.52,16.53,16.52,16.53,6000.0,12.454,12.4615,12.454,12.4615,6000.0
2012-04-26 10:50:00,16.53,16.53,16.49,16.5,26500.0,12.4615,12.4615,12.4314,12.4389,26500.0
2012-04-26 10:55:00,16.49,16.51,16.48,16.49,31100.0,12.4314,12.4464,12.4238,12.4314,31100.0
2012-04-26 11:00:00,16.49,16.49,16.46,16.48,60700.0,12.4314,12.4314,12.4088,12.4238,60700.0
2012-04-26 11:05:00,16.47,16.51,16.47,16.49,76300.0,12.4163,12.4464,12.4163,12.4314,76300.0
2012-04-26 11:10:00,16.48,16.51,16.48,16.5,20000.0,12.4238,12.4464,12.4238,12.4389,20000.0
2012-04-26 11:15:00,16.5,16.58,16.5,16.58,31400.0,12.4389,12.4992,12.4389,12.4992,31400.0
2012-04-26 11:20:00,16.57,16.58,16.56,16.57,16100.0,12.4917,12.4992,12.4841,12.4917,16100.0
2012-04-26 11:25:00,16.56,16.58,16.55,16.58,11500.0,12.4841,12.4992,12.4766,12.4992,11500.0
2012-04-26 11:30:00,16.57,16.58,16.55,16.55,14000.0,12.4917,12.4992,12.4766,12.4766,14000.0
2012-04-26 11:35:00,16.56,16.6,16.55,16.59,35600.0,12.4841,12.5143,12.4766,12.5068,35600.0
2012-04-26 11:40:00,16.58,16.58,16.55,16.55,9100.0,12.4992,12.4992,12.4766,12.4766,9100.0
2012-04-26 11:45:00,16.55,16.56,16.54,16.55,39900.0,12.4766,12.4841,12.4691,12.4766,39900.0
2012-04-26 11:50:00,16.55,16.57,16.55,16.56,12400.0,12.4766,12.4917,12.4766,12.4841,12400.0
2012-04-26 11:55:00,16.56,16.6,16.56,16.58,15100.0,12.4841,12.5143,12.4841,12.4992,15100.0
2012-04-26 12:00:00,16.58,16.58,16.56,16.57,8600.0,12.4992,12.4992,12.4841,12.4917,8600.0
2012-04-26 12:05:00,16.57,16.62,16.57,16.61,18800.0,12.4917,12.5294,12.4917,12.5218,18800.0
2012-04-26 12:10:00,16.62,16.62,16.58,16.58,17700.0,12.5294,12.5294,12.4992,12.4992,17700.0
2012-04-26 12:15:00,16.58,16.58,16.55,16.55,11000.0,12.4992,12.4992,12.4766,12.4766,11000.0
2012-04-26 12:20:00,16.55,16.58,16.55,16.57,42200.0,12.4766,12.4992,12.4766,12.4917,42200.0
2012-04-26 12:25:00,16.57,16.58,16.55,16.55,18800.0,12.4917,12.4992,12.4766,12.4766,18800.0
2012-04-26 12:30:00,16.55,16.58,16.55,16.57,26700.0,12.4766,12.4992,12.4766,12.4917,26700.0
2012-04-26 12:35:00,16.57,16.58,16.54,16.54,31300.0,12.4917,12.4992,12.4691,12.4691,31300.0
2012-04-26 12:40:00,16.54,16.55,16.54,16.54,21200.0,12.4691,12.4766,12.4691,12.4691,21200.0
2012-04-26 12:45:00,16.55,16.55,16.54,16.55,12100.0,12.4766,12.4766,12.4691,12.4766,12100.0
2012-04-26 12:50:00,16.55,16.56,16.54,16.55,15000.0,12.4766,12.4841,12.4691,12.4766,15000.0
2012-04-26 12:55:00,16.55,16.56,16.53,16.56,32200.0,12.4766,12.4841,12.4615,12.4841,32200.0
2012-04-26 13:00:00,16.56,16.56,16.52,16.52,15400.0,12.4841,12.4841,12.454,12.454,15400.0
2012-04-26 13:05:00,16.52,16.53,16.5,16.51,20500.0,12.454,12.4615,12.4389,12.4464,20500.0
2012-04-26 13:10:00,16.51,16.52,16.46,16.46,23300.0,12.4464,12.454,12.4088,12.4088,23300.0
2012-04-26 13:15:00,16.46,16.56,16.46,16.55,51900.0,12.4088,12.4841,12.4088,12.4766,51900.0
2012-04-26 13:20:00,16.54,16.56,16.53,16.54,26100.0,12.4691,12.4841,12.4615,12.4691,26100.0
2012-04-26 13:25:00,16.54,16.57,16.54,16.57,17200.0,12.4691,12.4917,12.4691,12.4917,17200.0
2012-04-26 13:30:00,16.57,16.57,16.51,16.51,26600.0,12.4917,12.4917,12.4464,12.4464,26600.0
2012-04-26 13:35:00,16.51,16.57,16.51,16.55,23300.0,12.4464,12.4917,12.4464,12.4766,23300.0
2012-04-26 13:40:00,16.55,16.55,16.54,16.54,18500.0,12.4766,12.4766,12.4691,12.4691,18500.0
2012-04-26 13:45:00,16.55,16.57,16.54,16.56,19800.0,12.4766,12.4917,12.4691,12.4841,19800.0
2012-04-26 13:50:00,16.57,16.57,16.56,16.57,32700.0,12.4917,12.4917,12.4841,12.4917,32700.0
2012-04-26 13:55:00,16.57,16.6,16.56,16.59,30200.0,12.4917,12.5143,12.4841,12.5068,30200.0
2012-04-26 14:00:00,16.59,16.63,16.59,16.59,43300.0,12.5068,12.5369,12.5068,12.5068,43300.0
2012-04-26 14:05:00,16.59,16.6,16.55,16.55,43000.0,12.5068,12.5143,12.4766,12.4766,43000.0
2012-04-26 14:10:00,16.56,16.56,16.54,16.55,32100.0,12.4841,12.4841,12.4691,12.4766,32100.0
2012-04-26 14:15:00,16.55,16.57,16.54,16.54,59900.0,12.4766,12.4917,12.4691,12.4691,59900.0
2012-04-26 14:20:00,16.55,16.58,16.55,16.58,23300.0,12.4766,12.4992,12.4766,12.4992,23300.0
2012-04-26 14:25:00,16.57,16.58,16.54,16.55,52400.0,12.4917,12.4992,12.4691,12.4766,52400.0
2012-04-26 14:30:00,16.55,16.57,16.55,16.56,18200.0,12.4766,12.4917,12.4766,12.4841,18200.0
2012-04-26 14:35:00,16.57,16.6,16.56,16.57,102800.0,12.4917,12.5143,12.4841,12.4917,102800.0
2012-04-26 14:40:00,16.56,16.6,16.56,16.6,31100.0,12.4841,12.5143,12.4841,12.5143,31100.0
2012-04-26 14:45:00,16.59,16.62,16.58,16.59,25100.0,12.5068,12.5294,12.4992,12.5068,25100.0
2012-04-26 14:50:00,16.59,16.6,16.58,16.59,36500.0,12.5068,12.5143,12.4992,12.5068,36500.0
2012-04-26 14:55:00,16.6,16.63,16.59,16.63,62000.0,12.5143,12.5369,12.5068,12.5369,62000.0
2012-04-26 15:00:00,16.63,16.68,16.62,16.67,224000.0,12.5369,12.5746,12.5294,12.5671,224000.0
2012-04-26 15:05:00,16.67,16.69,16.66,16.69,68300.0,12.5671,12.5821,12.5595,12.5821,68300.0
2012-04-26 15:10:00,16.69,16.72,16.67,16.7,122300.0,12.5821,12.6048,12.5671,12.5897,122300.0
2012-04-26 15:15:00,16.7,16.7,16.67,16.69,92600.0,12.5897,12.5897,12.5671,12.5821,92600.0
2012-04-26 15:20:00,16.7,16.72,16.69,16.71,88600.0,12.5897,12.6048,12.5821,12.5972,88600.0
2012-04-26 15:25:00,16.71,16.72,16.68,16.68,171600.0,12.5972,12.6048,12.5746,12.5746,171600.0
2012-04-26 15:30:00,16.69,16.69,16.65,16.65,175000.0,12.5821,12.5821,12.552,12.552,175000.0
2012-04-26 15:35:00,16.66,16.67,16.65,16.66,66100.0,12.5595,12.5671,12.552,12.5595,66100.0
2012-04-26 15:40:00,16.66,16.72,16.66,16.71,143800.0,12.5595,12.6048,12.5595,12.5972,143800.0
2012-04-26 15:45:00,16.71,16.72,16.7,16.71,172400.0,12.5972,12.6048,12.5897,12.5972,172400.0
2012-04-26 15:50:00,16.71,16.71,16.66,16.66,229400.0,12.5972,12.5972,12.5595,12.5595,229400.0
2012-04-26 15:55:00,16.66,16.69,16.66,16.69,262700.0,12.5595,12.5821,12.5595,12.5821,262700.0
2012-04-27 09:30:00,16.71,16.86,16.68,16.86,41500.0,12.5972,12.7103,12.5746,12.7103,41500.0
2012-04-27 09:35:00,16.86,16.88,16.8,16.82,35400.0,12.7103,12.7254,12.6651,12.6801,35400.0
2012-04-27 09:40:00,16.82,16.82,16.8,16.8,32300.0,12.6801,12.6801,12.6651,12.6651,32300.0
2012-04-27 09:45:00,16.8,16.85,16.79,16.82,50600.0,12.6651,12.7028,12.6575,12.6801,50600.0
2012-04-27 09:50:00,16.82,16.82,16.73,16.73,31100.0,12.6801,12.6801,12.6123,12.6123,31100.0
2012-04-27 09:55:00,16.74,16.74,16.65,16.66,60100.0,12.6198,12.6198,12.552,12.5595,60100.0
2012-04-27 10:00:00,16.66,16.67,16.59,16.62,46900.0,12.5595,12.5671,12.5068,12.5294,46900.0
2012-04-27 10:05:00,16.61,16.62,16.57,16.57,41500.0,12.5218,12.5294,12.4917,12.4917,41500.0
2012-04-27 10:10:00,16.56,16.56,16.47,16.48,37600.0,12.4841,12.4841,12.4163,12.4238,37600.0
2012-04-27 10:15:00,16.48,16.51,16.45,16.51,37500.0,12.4238,12.4464,12.4012,12.4464,37500.0
2012-04-27 10:20:00,16.5,16.51,16.47,16.5,28400.0,12.4389,12.4464,12.4163,12.4389,28400.0
2012-04-27 10:25:00,16.51,16.52,16.47,16.48,26400.0,12.4464,12.454,12.4163,12.4238,26400.0
2012-04-27 10:30:00,16.49,16.52,16.48,16.5,48800.0,12.4314,12.454,12.4238,12.4389,48800.0
2012-04-27 10:35:00,16.5,16.52,16.49,16.52,12100.0,12.4389,12.454,12.4314,12.454,12100.0
2012-04-27 10:40:00,16.51,16.52,16.49,16.49,12600.0,12.4464,12.454,12.4314,12.4314,12600.0
2012-04-27 10:45:00,16.49,16.5,16.41,16.41,47900.0,12.4314,12.4389,12.3711,12.3711,47900.0
2012-04-27 10:50:00,16.42,16.46,16.42,16.46,15000.0,12.3786,12.4088,12.3786,12.4088,15000.0
2012-04-27 10:55:00,16.46,16.46,16.42,16.43,20800.0,12.4088,12.4088,12.3786,12.3861,20800.0
2012-04-27 11:00:00,16.43,16.44,16.41,16.43,15900.0,12.3861,12.3937,12.3711,12.3861,15900.0
2012-04-27 11:05:00,16.42,16.44,16.41,16.41,37300.0,12.3786,12.3937,12.3711,12.3711,37300.0
2012-04-27 11:10:00,16.41,16.43,16.4,16.4,19500.0,12.3711,12.3861,12.3635,12.3635,19500.0
2012-04-27 11:15:00,16.41,16.42,16.41,16.41,11300.0,12.3711,12.3786,12.3711,12.3711,11300.0
2012-04-27 11:20:00,16.41,16.42,16.4,16.41,26200.0,12.3711,12.3786,12.3635,12.3711,26200.0
2012-04-27 11:25:00,16.41,16.44,16.41,16.43,17300.0,12.3711,12.3937,12.3711,12.3861,17300.0
2012-04-27 11:30:00,16.44,16.44,16.4,16.4,33800.0,12.3937,12.3937,12.3635,12.3635,33800.0
2012-04-27 11:35:00,16.41,16.44,16.4,16.44,19400.0,12.3711,12.3937,12.3635,12.3937,19400.0
2012-04-27 11:40:00,16.43,16.46,16.43,16.44,44400.0,12.3861,12.4088,12.3861,12.3937,44400.0
2012-04-27 11:45:00,16.44,16.46,16.44,16.46,5500.0,12.3937,12.4088,12.3937,12.4088,5500.0
2012-04-27 11:50:00,16.45,16.47,16.45,16.46,14200.0,12.4012,12.4163,12.4012,12.4088,14200.0
2012-04-27 11:55:00,16.45,16.46,16.45,16.45,8900.0,12.4012,12.4088,12.4012,12.4012,8900.0
2012-04-27 12:00:00,16.45,16.46,16.43,16.45,61700.0,12.4012,12.4088,12.3861,12.4012,61700.0
2012-04-27 12:05:00,16.45,16.47,16.44,16.46,27400.0,12.4012,12.4163,12.3937,12.4088,27400.0
2012-04-27 12:10:00,16.46,16.48,16.45,16.48,20600.0,12.4088,12.4238,12.4012,12.4238,20600.0
2012-04-27 12:15:00,16.48,16.56,16.48,16.56,47900.0,12.4238,12.4841,12.4238,12.4841,47900.0
2012-04-27 12:20:00,16.57,16.57,16.55,16.55,20300.0,12.4917,12.4917,12.4766,12.4766,20300.0
2012-04-27 12:25:00,16.56,16.56,16.52,16.52,7000.0,12.4841,12.4841,12.454,12.454,7000.0
2012-04-27 12:30:00,16.52,16.53,16.49,16.51,27200.0,12.454,12.4615,12.4314,12.4464,27200.0
2012-04-27 12:35:00,16.5,16.51,16.5,16.5,4400.0,12.4389,12.4464,12.4389,12.4389,4400.0
2012-04-27 12:40:00,16.5,16.51,16.48,16.48,20000.0,12.4389,12.4464,12.4238,12.4238,20000.0
2012-04-27 12:45:00,16.49,16.53,16.48,16.53,21700.0,12.4314,12.4615,12.4238,12.4615,21700.0
2012-04-27 12:50:00,16.52,16.53,16.52,16.52,3500.0,12.454,12.4615,12.454,12.454,3500.0
2012-04-27 12:55:00,16.52,16.53,16.51,16.52,3800.0,12.454,12.4615,12.4464,12.454,3800.0
2012-04-27 13:00:00,16.52,16.53,16.51,16.52,4100.0,12.454,12.4615,12.4464,12.454,4100.0
2012-04-27 13:05:00,16.52,16.54,16.52,16.54,12500.0,12.454,12.4691,12.454,12.4691,12500.0
2012-04-27 13:10:00,16.53,16.54,16.53,16.54,8300.0,12.4615,12.4691,12.4615,12.4691,8300.0
2012-04-27 13:15:00,16.54,16.55,16.54,16.55,2200.0,12.4691,12.4766,12.4691,12.4766,2200.0
2012-04-27 13:20:00,16.55,16.57,16.54,16.56,13400.0,12.4766,12.4917,12.4691,12.4841,13400.0
2012-04-27 13:25:00,16.57,16.59,16.56,16.58,13400.0,12.4917,12.5068,12.4841,12.4992,13400.0
2012-04-27 13:30:00,16.59,16.6,16.57,16.6,18800.0,12.5068,12.5143,12.4917,12.5143,18800.0
2012-04-27 13:35:00,16.59,16.62,16.59,16.61,20200.0,12.5068,12.5294,12.5068,12.5218,20200.0
2012-04-27 13:40:00,16.61,16.64,16.61,16.64,25700.0,12.5218,12.5444,12.5218,12.5444,25700.0
2012-04-27 13:45:00,16.63,16.65,16.63,16.64,22500.0,12.5369,12.552,12.5369,12.5444,22500.0
2012-04-27 13:50:00,16.63,16.64,16.61,16.61,68400.0,12.5369,12.5444,12.5218,12.5218,68400.0
2012-04-27 13:55:00,16.62,16.62,16.6,16.61,8500.0,12.5294,12.5294,12.5143,12.5218,8500.0
2012-04-27 14:00:00,16.61,16.63,16.6,16.62,32100.0,12.5218,12.5369,12.5143,12.5294,32100.0
2012-04-27 14:05:00,16.61,16.63,16.61,16.62,10300.0,12.5218,12.5369,12.5218,12.5294,10300.0
2012-04-27 14:10:00,16.63,16.64,16.6,16.62,59600.0,12.5369,12.5444,12.5143,12.5294,59600.0
2012-04-27 14:15:00,16.62,16.63,16.61,16.61,8100.0,12.5294,12.5369,12.5218,12.5218,8100.0
2012-04-27 14:20:00,16.61,16.62,16.59,16.61,48900.0,12.5218,12.5294,12.5068,12.5218,48900.0
2012-04-27 14:25:00,16.61,16.62,16.61,16.61,6300.0,12.5218,12.5294,12.5218,12.5218,6300.0
2012-04-27 14:30:00,16.61,16.62,16.58,16.62,29100.0,12.5218,12.5294,12.4992,12.5294,29100.0
2012-04-27 14:35:00,16.61,16.65,16.61,16.65,16500.0,12.5218,12.552,12.5218,12.552,16500.0
2012-04-27 14:40:00,16.65,16.65,16.64,16.64,10800.0,12.552,12.552,12.5444,12.5444,10800.0
2012-04-27 14:45:00,16.64,16.65,16.63,16.65,11500.0,12.5444,12.552,12.5369,12.552,11500.0
2012-04-27 14:50:00,16.64,16.64,16.61,16.63,27100.0,12.5444,12.5444,12.5218,12.5369,27100.0
2012-04-27 14:55:00,16.63,16.64,16.62,16.62,7900.0,12.5369,12.5444,12.5294,12.5294,7900.0
2012-04-27 15:00:00,16.62,16.63,16.59,16.59,13800.0,12.5294,12.5369,12.5068,12.5068,13800.0
2012-04-27 15:05:00,16.6,16.66,16.59,16.65,55400.0,12.5143,12.5595,12.5068,12.552,55400.0
2012-04-27 15:10:00,16.65,16.65,16.62,16.63,37800.0,12.552,12.552,12.5294,12.5369,37800.0
2012-04-27 15:15:00,16.64,16.64,16.61,16.61,28100.0,12.5444,12.5444,12.5218,12.5218,28100.0
2012-04-27 15:20:00,16.61,16.61,16.6,16.6,17100.0,12.5218,12.5218,12.5143,12.5143,17100.0
2012-04-27 15:25:00,16.6,16.61,16.6,16.6,13700.0,12.5143,12.5218,12.5143,12.5143,13700.0
2012-04-27 15:30:00,16.6,16.66,16.6,16.66,61600.0,12.5143,12.5595,12.5143,12.5595,61600.0
2012-04-27 15:35:00,16.66,16.66,16.62,16.62,48100.0,12.5595,12.5595,12.5294,12.5294,48100.0
2012-04-27 15:40:00,16.62,16.65,16.62,16.64,37000.0,12.5294,12.552,12.5294,12.5444,37000.0
2012-04-27 15:45:00,16.64,16.66,16.63,16.65,87600.0,12.5444,12.5595,12.5369,12.552,87600.0
2012-04-27 15:50:00,16.65,16.66,16.61,16.62,223900.0,12.552,12.5595,12.5218,12.5294,223900.0
2012-04-27 15:55:00,16.62,16.66,16.62,16.63,171900.0,12.5294,12.5595,12.5294,12.5369,171900.0
2012-04-30 09:30:00,16.55,16.63,16.5,16.56,83700.0,12.4766,12.5369,12.4389,12.4841,83700.0
2012-04-30 09:35:00,16.55,16.61,16.52,16.57,15400.0,12.4766,12.5218,12.454,12.4917,15400.0
2012-04-30 09:40:00,16.57,16.59,16.53,16.56,13800.0,12.4917,12.5068,12.4615,12.4841,13800.0
2012-04-30 09:45:00,16.56,16.61,16.55,16.57,18600.0,12.4841,12.5218,12.4766,12.4917,18600.0
2012-04-30 09:50:00,16.58,16.61,16.54,16.57,57700.0,12.4992,12.5218,12.4691,12.4917,57700.0
2012-04-30 09:55:00,16.57,16.58,16.54,16.57,34500.0,12.4917,12.4992,12.4691,12.4917,34500.0
2012-04-30 10:00:00,16.58,16.67,16.56,16.66,33600.0,12.4992,12.5671,12.4841,12.5595,33600.0
2012-04-30 10:05:00,16.66,16.71,16.65,16.69,30700.0,12.5595,12.5972,12.552,12.5821,30700.0
2012-04-30 10:10:00,16.7,16.71,16.65,16.65,13000.0,12.5897,12.5972,12.552,12.552,13000.0
2012-04-30 10:15:00,16.65,16.71,16.65,16.71,15100.0,12.552,12.5972,12.552,12.5972,15100.0
2012-04-30 10:20:00,16.7,16.71,16.68,16.69,8900.0,12.5897,12.5972,12.5746,12.5821,8900.0
2012-04-30 10:25:00,16.67,16.68,16.66,16.66,10900.0,12.5671,12.5746,12.5595,12.5595,10900.0
2012-04-30 10:30:00,16.66,16.67,16.62,16.63,21000.0,12.5595,12.5671,12.5294,12.5369,21000.0
2012-04-30 10:35:00,16.63,16.63,16.62,16.62,9900.0,12.5369,12.5369,12.5294,12.5294,9900.0
2012-04-30 10:40:00,16.62,16.63,16.59,16.63,33800.0,12.5294,12.5369,12.5068,12.5369,33800.0
2012-04-30 10:45:00,16.64,16.64,16.62,16.63,16000.0,12.5444,12.5444,12.5294,12.5369,16000.0
2012-04-30 10:50:00,16.64,16.66,16.62,16.63,35200.0,12.5444,12.5595,12.5294,12.5369,35200.0
2012-04-30 10:55:00,16.64,16.67,16.64,16.67,17900.0,12.5444,12.5671,12.5444,12.5671,17900.0
2012-04-30 11:00:00,16.67,16.7,16.66,16.67,23500.0,12.5671,12.5897,12.5595,12.5671,23500.0
2012-04-30 11:05:00,16.67,16.68,16.66,16.67,11900.0,12.5671,12.5746,12.5595,12.5671,11900.0
2012-04-30 11:10:00,16.67,16.7,16.66,16.68,58700.0,12.5671,12.5897,12.5595,12.5746,58700.0
2012-04-30 11:15:00,16.68,16.7,16.66,16.69,56400.0,12.5746,12.5897,12.5595,12.5821,56400.0
2012-04-30 11:20:00,16.7,16.73,16.69,16.69,17700.0,12.5897,12.6123,12.5821,12.5821,17700.0
2012-04-30 11:25:00,16.7,16.7,16.67,16.7,10300.0,12.5897,12.5897,12.5671,12.5897,10300.0
2012-04-30 11:30:00,16.69,16.7,16.65,16.66,9000.0,12.5821,12.5897,12.552,12.5595,9000.0
2012-04-30 11:35:00,16.66,16.66,16.65,16.66,11100.0,12.5595,12.5595,12.552,12.5595,11100.0
2012-04-30 11:40:00,16.66,16.66,16.65,16.66,5600.0,12.5595,12.5595,12.552,12.5595,5600.0
2012-04-30 11:45:00,16.65,16.68,16.65,16.68,15500.0,12.552,12.5746,12.552,12.5746,15500.0
2012-04-30 11:50:00,16.68,16.71,16.68,16.71,12000.0,12.5746,12.5972,12.5746,12.5972,12000.0
2012-04-30 11:55:00,16.71,16.75,16.71,16.74,19100.0,12.5972,12.6274,12.5972,12.6198,19100.0
2012-04-30 12:00:00,16.75,16.76,16.72,16.72,19300.0,12.6274,12.6349,12.6048,12.6048,19300.0
2012-04-30 12:05:00,16.73,16.74,16.7,16.71,23300.0,12.6123,12.6198,12.5897,12.5972,23300.0
2012-04-30 12:10:00,16.71,16.71,16.7,16.71,1600.0,12.5972,12.5972,12.5897,12.5972,1600.0
2012-04-30 12:15:00,16.71,16.74,16.69,16.69,86300.0,12.5972,12.6198,12.5821,12.5821,86300.0
2012-04-30 12:20:00,16.7,16.74,16.69,16.74,10700.0,12.5897,12.6198,12.5821,12.6198,10700.0
2012-04-30 12:25:00,16.75,16.75,16.71,16.73,58300.0,12.6274,12.6274,12.5972,12.6123,58300.0
2012-04-30 12:30:00,16.74,16.77,16.73,16.75,24300.0,12.6198,12.6425,12.6123,12.6274,24300.0
2012-04-30 12:35:00,16.76,16.78,16.75,16.78,14600.0,12.6349,12.65,12.6274,12.65,14600.0
2012-04-30 12:40:00,16.78,16.8,16.78,16.8,9300.0,12.65,12.6651,12.65,12.6651,9300.0
2012-04-30 12:45:00,16.81,16.81,16.8,16.8,13100.0,12.6726,12.6726,12.6651,12.6651,13100.0
2012-04-30 12:50:00,16.81,16.81,16.79,16.81,47700.0,12.6726,12.6726,12.6575,12.6726,47700.0
2012-04-30 12:55:00,16.81,16.83,16.81,16.81,7700.0,12.6726,12.6877,12.6726,12.6726,7700.0
2012-04-30 13:00:00,16.82,16.82,16.79,16.81,50200.0,12.6801,12.6801,12.6575,12.6726,50200.0
2012-04-30 13:05:00,16.81,16.82,16.8,16.8,41600.0,12.6726,12.6801,12.6651,12.6651,41600.0
2012-04-30 13:10:00,16.81,16.81,16.8,16.81,7100.0,12.6726,12.6726,12.6651,12.6726,7100.0
2012-04-30 13:15:00,16.82,16.82,16.78,16.8,70900.0,12.6801,12.6801,12.65,12.6651,70900.0
2012-04-30 13:20:00,16.8,16.83,16.8,16.83,13600.0,12.6651,12.6877,12.6651,12.6877,13600.0
2012-04-30 13:25:00,16.84,16.85,16.82,16.82,15200.0,12.6952,12.7028,12.6801,12.6801,15200.0
2012-04-30 13:30:00,16.82,16.83,16.78,16.8,19700.0,12.6801,12.6877,12.65,12.6651,19700.0
2012-04-30 13:35:00,16.8,16.84,16.8,16.82,13800.0,12.6651,12.6952,12.6651,12.6801,13800.0
2012-04-30 13:40:00,16.82,16.83,16.8,16.83,17100.0,12.6801,12.6877,12.6651,12.6877,17100.0
2012-04-30 13:45:00,16.83,16.85,16.83,16.85,4400.0,12.6877,12.7028,12.6877,12.7028,4400.0
2012-04-30 13:50:00,16.85,16.87,16.85,16.87,11700.0,12.7028,12.7178,12.7028,12.7178,11700.0
2012-04-30 13:55:00,16.86,16.87,16.83,16.84,20600.0,12.7103,12.7178,12.6877,12.6952,20600.0
2012-04-30 14:00:00,16.84,16.85,16.82,16.82,15000.0,12.6952,12.7028,12.6801,12.6801,15000.0
2012-04-30 14:05:00,16.82,16.83,16.81,16.81,28700.0,12.6801,12.6877,12.6726,12.6726,28700.0
2012-04-30 14:10:00,16.81,16.85,16.8,16.83,71800.0,12.6726,12.7028,12.6651,12.6877,71800.0
2012-04-30 14:15:00,16.83,16.91,16.82,16.91,70700.0,12.6877,12.748,12.6801,12.748,70700.0
2012-04-30 14:20:00,16.91,16.94,16.9,16.93,33200.0,12.748,12.7706,12.7405,12.7631,33200.0
2012-04-30 14:25:00,16.92,16.94,16.92,16.94,27100.0,12.7555,12.7706,12.7555,12.7706,27100.0
2012-04-30 14:30:00,16.93,16.96,16.91,16.91,72300.0,12.7631,12.7857,12.748,12.748,72300.0
2012-04-30 14:35:00,16.92,16.92,16.89,16.91,27600.0,12.7555,12.7555,12.7329,12.748,27600.0
2012-04-30 14:40:00,16.91,16.93,16.89,16.93,19800.0,12.748,12.7631,12.7329,12.7631,19800.0
2012-04-30 14:45:00,16.93,16.94,16.92,16.94,13300.0,12.7631,12.7706,12.7555,12.7706,13300.0
2012-04-30 14:50:00,16.94,16.96,16.94,16.96,7900.0,12.7706,12.7857,12.7706,12.7857,7900.0
2012-04-30 14:55:00,16.96,17.03,16.95,17.01,129500.0,12.7857,12.8385,12.7781,12.8234,129500.0
2012-04-30 15:00:00,17.0,17.01,17.0,17.0,15900.0,12.8158,12.8234,12.8158,12.8158,15900.0
2012-04-30 15:05:00,17.0,17.01,16.97,16.97,67000.0,12.8158,12.8234,12.7932,12.7932,67000.0
2012-04-30 15:10:00,16.97,16.98,16.95,16.96,25900.0,12.7932,12.8008,12.7781,12.7857,25900.0
2012-04-30 15:15:00,16.95,16.96,16.92,16.94,87600.0,12.7781,12.7857,12.7555,12.7706,87600.0
2012-04-30 15:20:00,16.93,16.96,16.91,16.95,85400.0,12.7631,12.7857,12.748,12.7781,85400.0
2012-04-30 15:25:00,16.94,16.96,16.93,16.95,65000.0,12.7706,12.7857,12.7631,12.7781,65000.0
2012-04-30 15:30:00,16.96,16.98,16.93,16.97,41800.0,12.7857,12.8008,12.7631,12.7932,41800.0
2012-04-30 15:35:00,16.97,17.0,16.95,16.98,87700.0,12.7932,12.8158,12.7781,12.8008,87700.0
2012-04-30 15:40:00,16.97,17.03,16.97,17.03,66100.0,12.7932,12.8385,12.7932,12.8385,66100.0
2012-04-30 15:45:00,17.02,17.03,16.97,16.98,60900.0,12.8309,12.8385,12.7932,12.8008,60900.0
2012-04-30 15:50:00,16.98,17.01,16.96,16.96,102100.0,12.8008,12.8234,12.7857,12.7857,102100.0
2012-04-30 15:55:00,16.96,17.0,16.96,16.98,182100.0,12.7857,12.8158,12.7857,12.8008,182100.0
2012-05-01 09:30:00,16.93,17.01,16.91,17.0,40200.0,12.7631,12.8234,12.748,12.8158,40200.0
2012-05-01 09:35:00,17.0,17.03,16.91,16.91,40500.0,12.8158,12.8385,12.748,12.748,40500.0
2012-05-01 09:40:00,16.91,16.98,16.89,16.89,35200.0,12.748,12.8008,12.7329,12.7329,35200.0
2012-05-01 09:45:00,16.89,16.91,16.86,16.9,61400.0,12.7329,12.748,12.7103,12.7405,61400.0
2012-05-01 09:50:00,16.9,16.91,16.86,16.87,66600.0,12.7405,12.748,12.7103,12.7178,66600.0
2012-05-01 09:55:00,16.86,16.9,16.83,16.89,34800.0,12.7103,12.7405,12.6877,12.7329,34800.0
2012-05-01 10:00:00,16.91,16.94,16.89,16.92,150700.0,12.748,12.7706,12.7329,12.7555,150700.0
2012-05-01 10:05:00,16.93,16.95,16.92,16.93,37800.0,12.7631,12.7781,12.7555,12.7631,37800.0
2012-05-01 10:10:00,16.93,17.02,16.91,17.0,71400.0,12.7631,12.8309,12.748,12.8158,71400.0
2012-05-01 10:15:00,17.0,17.02,16.99,17.02,47400.0,12.8158,12.8309,12.8083,12.8309,47400.0
2012-05-01 10:20:00,17.02,17.05,17.01,17.01,35200.0,12.8309,12.8535,12.8234,12.8234,35200.0
2012-05-01 10:25:00,17.02,17.03,16.99,17.01,67400.0,12.8309,12.8385,12.8083,12.8234,67400.0
2012-05-01 10:30:00,17.0,17.06,17.0,17.03,41200.0,12.8158,12.8611,12.8158,12.8385,41200.0
2012-05-01 10:35:00,17.04,17.04,16.99,17.0,53000.0,12.846,12.846,12.8083,12.8158,53000.0
2012-05-01 10:40:00,17.01,17.02,16.98,16.98,99400.0,12.8234,12.8309,12.8008,12.8008,99400.0
2012-05-01 10:45:00,16.98,16.99,16.98,16.98,43800.0,12.8008,12.8083,12.8008,12.8008,43800.0
2012-05-01 10:50:00,16.98,17.0,16.98,16.99,30000.0,12.8008,12.8158,12.8008,12.8083,30000.0
2012-05-01 10:55:00,16.98,16.99,16.95,16.95,34700.0,12.8008,12.8083,12.7781,12.7781,34700.0
2012-05-01 11:00:00,16.95,17.0,16.95,16.98,29000.0,12.7781,12.8158,12.7781,12.8008,29000.0
2012-05-01 11:05:00,16.98,16.99,16.96,16.96,16200.0,12.8008,12.8083,12.7857,12.7857,16200.0
2012-05-01 11:10:00,16.96,16.98,16.94,16.97,37700.0,12.7857,12.8008,12.7706,12.7932,37700.0
2012-05-01 11:15:00,16.98,16.98,16.97,16.98,6700.0,12.8008,12.8008,12.7932,12.8008,6700.0
2012-05-01 11:20:00,16.97,16.98,16.95,16.95,36100.0,12.7932,12.8008,12.7781,12.7781,36100.0
2012-05-01 11:25:00,16.95,16.96,16.95,16.95,8500.0,12.7781,12.7857,12.7781,12.7781,8500.0
2012-05-01 11:30:00,16.96,16.99,16.96,16.99,31300.0,12.7857,12.8083,12.7857,12.8083,31300.0
2012-05-01 11:35:00,16.99,16.99,16.98,16.98,11400.0,12.8083,12.8083,12.8008,12.8008,11400.0
2012-05-01 11:40:00,16.99,16.99,16.96,16.96,31500.0,12.8083,12.8083,12.7857,12.7857,31500.0
2012-05-01 11:45:00,16.96,16.99,16.95,16.99,39600.0,12.7857,12.8083,12.7781,12.8083,39600.0
2012-05-01 11:50:00,17.0,17.01,16.98,17.0,109200.0,12.8158,12.8234,12.8008,12.8158,109200.0
2012-05-01 11:55:00,17.0,17.02,16.99,17.0,150300.0,12.8158,12.8309,12.8083,12.8158,150300.0
2012-05-01 12:00:00,17.0,17.03,16.99,17.03,34400.0,12.8158,12.8385,12.8083,12.8385,34400.0
2012-05-01 12:05:00,17.03,17.03,16.99,17.0,70100.0,12.8385,12.8385,12.8083,12.8158,70100.0
2012-05-01 12:10:00,17.0,17.0,16.98,16.99,22600.0,12.8158,12.8158,12.8008,12.8083,22600.0
2012-05-01 12:15:00,17.0,17.0,16.97,16.97,98200.0,12.8158,12.8158,12.7932,12.7932,98200.0
2012-05-01 12:20:00,16.98,16.98,16.96,16.96,9000.0,12.8008,12.8008,12.7857,12.7857,9000.0
2012-05-01 12:25:00,16.96,16.96,16.94,16.95,24800.0,12.7857,12.7857,12.7706,12.7781,24800.0
2012-05-01 12:30:00,16.96,16.98,16.96,16.98,10900.0,12.7857,12.8008,12.7857,12.8008,10900.0
2012-05-01 12:35:00,16.98,16.99,16.97,16.97,20700.0,12.8008,12.8083,12.7932,12.7932,20700.0
2012-05-01 12:40:00,16.98,16.98,16.97,16.97,3900.0,12.8008,12.8008,12.7932,12.7932,3900.0
2012-05-01 12:45:00,16.98,17.0,16.98,16.98,17500.0,12.8008,12.8158,12.8008,12.8008,17500.0
2012-05-01 12:50:00,16.99,17.02,16.98,17.01,36900.0,12.8083,12.8309,12.8008,12.8234,36900.0
2012-05-01 12:55:00,17.0,17.01,16.98,16.99,52700.0,12.8158,12.8234,12.8008,12.8083,52700.0
2012-05-01 13:00:00,16.99,16.99,16.95,16.95,46400.0,12.8083,12.8083,12.7781,12.7781,46400.0
2012-05-01 13:05:00,16.96,16.97,16.94,16.95,55400.0,12.7857,12.7932,12.7706,12.7781,55400.0
2012-05-01 13:10:00,16.95,16.96,16.93,16.94,14600.0,12.7781,12.7857,12.7631,12.7706,14600.0
2012-05-01 13:15:00,16.93,16.94,16.9,16.91,34500.0,12.7631,12.7706,12.7405,12.748,34500.0
2012-05-01 13:20:00,16.91,16.92,16.88,16.9,59500.0,12.748,12.7555,12.7254,12.7405,59500.0
2012-05-01 13:25:00,16.91,16.91,16.9,16.9,30800.0,12.748,12.748,12.7405,12.7405,30800.0
2012-05-01 13:30:00,16.9,16.94,16.9,16.94,27300.0,12.7405,12.7706,12.7405,12.7706,27300.0
2012-05-01 13:35:00,16.94,16.96,16.93,16.95,38800.0,12.7706,12.7857,12.7631,12.7781,38800.0
2012-05-01 13:40:00,16.94,16.95,16.94,16.94,21500.0,12.7706,12.7781,12.7706,12.7706,21500.0
2012-05-01 13:45:00,16.95,16.95,16.93,16.95,50500.0,12.7781,12.7781,12.7631,12.7781,50500.0
2012-05-01 13:50:00,16.95,16.96,16.92,16.95,31100.0,12.7781,12.7857,12.7555,12.7781,31100.0
2012-05-01 13:55:00,16.95,16.96,16.95,16.95,21800.0,12.7781,12.7857,12.7781,12.7781,21800.0
2012-05-01 14:00:00,16.95,16.95,16.93,16.95,58700.0,12.7781,12.7781,12.7631,12.7781,58700.0
2012-05-01 14:05:00,16.95,16.97,16.94,16.96,21000.0,12.7781,12.7932,12.7706,12.7857,21000.0
2012-05-01 14:10:00,16.96,16.96,16.94,16.95,27700.0,12.7857,12.7857,12.7706,12.7781,27700.0
2012-05-01 14:15:00,16.95,16.95,16.93,16.93,15400.0,12.7781,12.7781,12.7631,12.7631,15400.0
2012-05-01 14:20:00,16.93,16.95,16.91,16.93,124200.0,12.7631,12.7781,12.748,12.7631,124200.0
2012-05-01 14:25:00,16.92,16.92,16.89,16.89,16300.0,12.7555,12.7555,12.7329,12.7329,16300.0
2012-05-01 14:30:00,16.9,16.91,16.88,16.91,40000.0,12.7405,12.748,12.7254,12.748,40000.0
2012-05-01 14:35:00,16.92,16.93,16.91,16.93,21100.0,12.7555,12.7631,12.748,12.7631,21100.0
2012-05-01 14:40:00,16.92,16.95,16.92,16.94,21300.0,12.7555,12.7781,12.7555,12.7706,21300.0
2012-05-01 14:45:00,16.94,16.95,16.94,16.95,16700.0,12.7706,12.7781,12.7706,12.7781,16700.0
2012-05-01 14:50:00,16.95,16.98,16.94,16.97,73900.0,12.7781,12.8008,12.7706,12.7932,73900.0
2012-05-01 14:55:00,16.97,16.97,16.92,16.92,27500.0,12.7932,12.7932,12.7555,12.7555,27500.0
2012-05-01 15:00:00,16.92,16.98,16.92,16.98,52100.0,12.7555,12.8008,12.7555,12.8008,52100.0
2012-05-01 15:05:00,16.98,16.98,16.93,16.95,40200.0,12.8008,12.8008,12.7631,12.7781,40200.0
2012-05-01 15:10:00,16.95,16.99,16.94,16.99,65200.0,12.7781,12.8083,12.7706,12.8083,65200.0
2012-05-01 15:15:00,16.99,17.0,16.97,16.99,40900.0,12.8083,12.8158,12.7932,12.8083,40900.0
2012-05-01 15:20:00,17.0,17.0,16.96,16.97,122500.0,12.8158,12.8158,12.7857,12.7932,122500.0
2012-05-01 15:25:00,16.97,16.99,16.97,16.98,55300.0,12.7932,12.8083,12.7932,12.8008,55300.0
2012-05-01 15:30:00,16.99,17.0,16.96,16.97,52700.0,12.8083,12.8158,12.7857,12.7932,52700.0
2012-05-01 15:35:00,16.97,17.0,16.96,16.98,54100.0,12.7932,12.8158,12.7857,12.8008,54100.0
2012-05-01 15:40:00,16.98,17.04,16.98,17.04,57000.0,12.8008,12.846,12.8008,12.846,57000.0
2012-05-01 15:45:00,17.03,17.04,16.99,17.03,81000.0,12.8385,12.846,12.8083,12.8385,81000.0
2012-05-01 15:50:00,17.03,17.03,16.99,17.0,97200.0,12.8385,12.8385,12.8083,12.8158,97200.0
2012-05-01 15:55:00,17.0,17.02,16.97,16.98,258200.0,12.8158,12.8309,12.7932,12.8008,258200.0
2012-05-02 09:30:00,16.92,16.92,16.81,16.82,21800.0,12.7555,12.7555,12.6726,12.6801,21800.0
2012-05-02 09:35:00,16.82,16.82,16.71,16.71,36600.0,12.6801,12.6801,12.5972,12.5972,36600.0
2012-05-02 09:40:00,16.71,16.71,16.63,16.64,32100.0,12.5972,12.5972,12.5369,12.5444,32100.0
2012-05-02 09:45:00,16.65,16.83,16.63,16.82,42000.0,12.552,12.6877,12.5369,12.6801,42000.0
2012-05-02 09:50:00,16.82,16.84,16.79,16.79,38000.0,12.6801,12.6952,12.6575,12.6575,38000.0
2012-05-02 09:55:00,16.79,16.82,16.76,16.76,44700.0,12.6575,12.6801,12.6349,12.6349,44700.0
2012-05-02 10:00:00,16.77,16.78,16.67,16.68,42200.0,12.6425,12.65,12.5671,12.5746,42200.0
2012-05-02 10:05:00,16.69,16.76,16.67,16.75,31400.0,12.5821,12.6349,12.5671,12.6274,31400.0
2012-05-02 10:10:00,16.75,16.77,16.72,16.74,29700.0,12.6274,12.6425,12.6048,12.6198,29700.0
2012-05-02 10:15:00,16.73,16.81,16.69,16.78,35900.0,12.6123,12.6726,12.5821,12.65,35900.0
2012-05-02 10:20:00,16.78,16.79,16.76,16.76,18200.0,12.65,12.6575,12.6349,12.6349,18200.0
2012-05-02 10:25:00,16.76,16.83,16.75,16.79,61800.0,12.6349,12.6877,12.6274,12.6575,61800.0
2012-05-02 10:30:00,16.79,16.8,16.76,16.78,16500.0,12.6575,12.6651,12.6349,12.65,16500.0
2012-05-02 10:35:00,16.78,16.81,16.76,16.8,66300.0,12.65,12.6726,12.6349,12.6651,66300.0
2012-05-02 10:40:00,16.8,16.8,16.79,16.79,19200.0,12.6651,12.6651,12.6575,12.6575,19200.0
2012-05-02 10:45:00,16.8,16.83,16.79,16.81,21600.0,12.6651,12.6877,12.6575,12.6726,21600.0
2012-05-02 10:50:00,16.8,16.84,16.79,16.84,52500.0,12.6651,12.6952,12.6575,12.6952,52500.0
2012-05-02 10:55:00,16.84,16.89,16.82,16.82,34400.0,12.6952,12.7329,12.6801,12.6801,34400.0
2012-05-02 11:00:00,16.83,16.86,16.81,16.81,16600.0,12.6877,12.7103,12.6726,12.6726,16600.0
2012-05-02 11:05:00,16.8,16.83,16.78,16.78,27200.0,12.6651,12.6877,12.65,12.65,27200.0
2012-05-02 11:10:00,16.78,16.82,16.77,16.82,45300.0,12.65,12.6801,12.6425,12.6801,45300.0
2012-05-02 11:15:00,16.81,16.82,16.75,16.78,18500.0,12.6726,12.6801,12.6274,12.65,18500.0
2012-05-02 11:20:00,16.78,16.79,16.73,16.74,23900.0,12.65,12.6575,12.6123,12.6198,23900.0
2012-05-02 11:25:00,16.74,16.76,16.73,16.74,16900.0,12.6198,12.6349,12.6123,12.6198,16900.0
2012-05-02 11:30:00,16.75,16.78,16.72,16.78,25200.0,12.6274,12.65,12.6048,12.65,25200.0
2012-05-02 11:35:00,16.78,16.81,16.73,16.79,68900.0,12.65,12.6726,12.6123,12.6575,68900.0
2012-05-02 11:40:00,16.79,16.8,16.77,16.77,21600.0,12.6575,12.6651,12.6425,12.6425,21600.0
2012-05-02 11:45:00,16.77,16.77,16.75,16.76,12600.0,12.6425,12.6425,12.6274,12.6349,12600.0
2012-05-02 11:50:00,16.76,16.77,16.75,16.75,4300.0,12.6349,12.6425,12.6274,12.6274,4300.0
2012-05-02 11:55:00,16.76,16.76,16.75,16.75,3900.0,12.6349,12.6349,12.6274,12.6274,3900.0
2012-05-02 12:00:00,16.75,16.76,16.69,16.7,39000.0,12.6274,12.6349,12.5821,12.5897,39000.0
2012-05-02 12:05:00,16.7,16.71,16.67,16.71,16500.0,12.5897,12.5972,12.5671,12.5972,16500.0
2012-05-02 12:10:00,16.71,16.73,16.7,16.71,12900.0,12.5972,12.6123,12.5897,12.5972,12900.0
2012-05-02 12:15:00,16.71,16.8,16.71,16.8,31400.0,12.5972,12.6651,12.5972,12.6651,31400.0
2012-05-02 12:20:00,16.81,16.81,16.78,16.8,68700.0,12.6726,12.6726,12.65,12.6651,68700.0
2012-05-02 12:25:00,16.79,16.81,16.79,16.8,11100.0,12.6575,12.6726,12.6575,12.6651,11100.0
2012-05-02 12:30:00,16.8,16.8,16.73,16.76,41200.0,12.6651,12.6651,12.6123,12.6349,41200.0
2012-05-02 12:35:00,16.75,16.76,16.71,16.72,18000.0,12.6274,12.6349,12.5972,12.6048,18000.0
2012-05-02 12:40:00,16.72,16.76,16.72,16.72,13200.0,12.6048,12.6349,12.6048,12.6048,13200.0
2012-05-02 12:45:00,16.73,16.73,16.7,16.73,11600.0,12.6123,12.6123,12.5897,12.6123,11600.0
2012-05-02 12:50:00,16.72,16.73,16.71,16.73,6800.0,12.6048,12.6123,12.5972,12.6123,6800.0
2012-05-02 12:55:00,16.73,16.74,16.71,16.72,5600.0,12.6123,12.6198,12.5972,12.6048,5600.0
2012-05-02 13:00:00,16.72,16.75,16.71,16.75,55800.0,12.6048,12.6274,12.5972,12.6274,55800.0
2012-05-02 13:05:00,16.75,16.75,16.72,16.73,20200.0,12.6274,12.6274,12.6048,12.6123,20200.0
2012-05-02 13:10:00,16.73,16.74,16.72,16.74,9700.0,12.6123,12.6198,12.6048,12.6198,9700.0
2012-05-02 13:15:00,16.74,16.75,16.7,16.71,50600.0,12.6198,12.6274,12.5897,12.5972,50600.0
2012-05-02 13:20:00,16.71,16.71,16.7,16.71,6800.0,12.5972,12.5972,12.5897,12.5972,6800.0
2012-05-02 13:25:00,16.71,16.74,16.7,16.71,59300.0,12.5972,12.6198,12.5897,12.5972,59300.0
2012-05-02 13:30:00,16.71,16.72,16.7,16.71,76300.0,12.5972,12.6048,12.5897,12.5972,76300.0
2012-05-02 13:35:00,16.72,16.72,16.71,16.72,5000.0,12.6048,12.6048,12.5972,12.6048,5000.0
2012-05-02 13:40:00,16.71,16.72,16.7,16.71,15400.0,12.5972,12.6048,12.5897,12.5972,15400.0
2012-05-02 13:45:00,16.7,16.71,16.67,16.69,186600.0,12.5897,12.5972,12.5671,12.5821,186600.0
2012-05-02 13:50:00,16.69,16.69,16.64,16.64,111200.0,12.5821,12.5821,12.5444,12.5444,111200.0
2012-05-02 13:55:00,16.65,16.65,16.61,16.65,42500.0,12.552,12.552,12.5218,12.552,42500.0
2012-05-02 14:00:00,16.64,16.67,16.64,16.67,12500.0,12.5444,12.5671,12.5444,12.5671,12500.0
2012-05-02 14:05:00,16.67,16.7,16.66,16.69,18900.0,12.5671,12.5897,12.5595,12.5821,18900.0
2012-05-02 14:10:00,16.69,16.7,16.68,16.7,10300.0,12.5821,12.5897,12.5746,12.5897,10300.0
2012-05-02 14:15:00,16.7,16.7,16.68,16.7,28500.0,12.5897,12.5897,12.5746,12.5897,28500.0
2012-05-02 14:20:00,16.69,16.7,16.69,16.7,38300.0,12.5821,12.5897,12.5821,12.5897,38300.0
2012-05-02 14:25:00,16.69,16.7,16.68,16.69,38500.0,12.5821,12.5897,12.5746,12.5821,38500.0
2012-05-02 14:30:00,16.69,16.69,16.66,16.68,21800.0,12.5821,12.5821,12.5595,12.5746,21800.0
2012-05-02 14:35:00,16.69,16.69,16.67,16.68,5600.0,12.5821,12.5821,12.5671,12.5746,5600.0
2012-05-02 14:40:00,16.68,16.7,16.67,16.69,19100.0,12.5746,12.5897,12.5671,12.5821,19100.0
2012-05-02 14:45:00,16.7,16.7,16.69,16.7,12200.0,12.5897,12.5897,12.5821,12.5897,12200.0
2012-05-02 14:50:00,16.69,16.7,16.67,16.69,36600.0,12.5821,12.5897,12.5671,12.5821,36600.0
2012-05-02 14:55:00,16.69,16.69,16.66,16.66,18500.0,12.5821,12.5821,12.5595,12.5595,18500.0
2012-05-02 15:00:00,16.67,16.69,16.65,16.67,38500.0,12.5671,12.5821,12.552,12.5671,38500.0
2012-05-02 15:05:00,16.66,16.67,16.66,16.66,25700.0,12.5595,12.5671,12.5595,12.5595,25700.0
2012-05-02 15:10:00,16.66,16.67,16.62,16.62,47700.0,12.5595,12.5671,12.5294,12.5294,47700.0
2012-05-02 15:15:00,16.63,16.66,16.62,16.64,84900.0,12.5369,12.5595,12.5294,12.5444,84900.0
2012-05-02 15:20:00,16.63,16.7,16.63,16.7,89700.0,12.5369,12.5897,12.5369,12.5897,89700.0
2012-05-02 15:25:00,16.7,16.7,16.65,16.65,95500.0,12.5897,12.5897,12.552,12.552,95500.0
2012-05-02 15:30:00,16.65,16.68,16.64,16.65,65900.0,12.552,12.5746,12.5444,12.552,65900.0
2012-05-02 15:35:00,16.65,16.68,16.64,16.66,54800.0,12.552,12.5746,12.5444,12.5595,54800.0
2012-05-02 15:40:00,16.66,16.69,16.64,16.69,110300.0,12.5595,12.5821,12.5444,12.5821,110300.0
2012-05-02 15:45:00,16.69,16.69,16.62,16.65,174400.0,12.5821,12.5821,12.5294,12.552,174400.0
2012-05-02 15:50:00,16.65,16.66,16.59,16.61,141900.0,12.552,12.5595,12.5068,12.5218,141900.0
2012-05-02 15:55:00,16.6,16.61,16.55,16.59,302600.0,12.5143,12.5218,12.4766,12.5068,302600.0
2012-05-03 09:30:00,16.03,16.4,15.6,16.29,223700.0,12.0846,12.3635,11.7604,12.2806,223700.0
2012-05-03 09:35:00,16.26,16.49,16.09,16.14,162900.0,12.258,12.4314,12.1298,12.1675,162900.0
2012-05-03 09:40:00,16.14,16.29,16.14,16.21,116400.0,12.1675,12.2806,12.1675,12.2203,116400.0
2012-05-03 09:45:00,16.21,16.22,16.1,16.12,69500.0,12.2203,12.2278,12.1374,12.1524,69500.0
2012-05-03 09:50:00,16.12,16.27,16.12,16.19,54400.0,12.1524,12.2655,12.1524,12.2052,54400.0
2012-05-03 09:55:00,16.2,16.21,16.14,16.14,85800.0,12.2127,12.2203,12.1675,12.1675,85800.0
2012-05-03 10:00:00,16.14,16.19,16.13,16.15,60100.0,12.1675,12.2052,12.16,12.1751,60100.0
2012-05-03 10:05:00,16.15,16.16,16.02,16.02,77400.0,12.1751,12.1826,12.077,12.077,77400.0
2012-05-03 10:10:00,16.02,16.02,15.9,15.9,117700.0,12.077,12.077,11.9866,11.9866,117700.0
2012-05-03 10:15:00,15.9,15.91,15.8,15.91,174800.0,11.9866,11.9941,11.9112,11.9941,174800.0
2012-05-03 10:20:00,15.91,16.02,15.9,16.0,52800.0,11.9941,12.077,11.9866,12.062,52800.0
2012-05-03 10:25:00,16.0,16.16,16.0,16.16,53100.0,12.062,12.1826,12.062,12.1826,53100.0
2012-05-03 10:30:00,16.16,16.19,16.13,16.15,137700.0,12.1826,12.2052,12.16,12.1751,137700.0
2012-05-03 10:35:00,16.15,16.2,16.14,16.19,35100.0,12.1751,12.2127,12.1675,12.2052,35100.0
2012-05-03 10:40:00,16.19,16.23,16.18,16.2,134100.0,12.2052,12.2354,12.1977,12.2127,134100.0
2012-05-03 10:45:00,16.2,16.2,16.16,16.19,60700.0,12.2127,12.2127,12.1826,12.2052,60700.0
2012-05-03 10:50:00,16.18,16.19,16.16,16.16,24900.0,12.1977,12.2052,12.1826,12.1826,24900.0
2012-05-03 10:55:00,16.17,16.19,16.16,16.18,20300.0,12.1901,12.2052,12.1826,12.1977,20300.0
2012-05-03 11:00:00,16.19,16.19,16.18,16.19,23600.0,12.2052,12.2052,12.1977,12.2052,23600.0
2012-05-03 11:05:00,16.19,16.19,16.18,16.19,21300.0,12.2052,12.2052,12.1977,12.2052,21300.0
2012-05-03 11:10:00,16.19,16.19,16.14,16.14,72100.0,12.2052,12.2052,12.1675,12.1675,72100.0
2012-05-03 11:15:00,16.15,16.21,16.11,16.18,113200.0,12.1751,12.2203,12.1449,12.1977,113200.0
2012-05-03 11:20:00,16.18,16.18,16.15,16.18,67700.0,12.1977,12.1977,12.1751,12.1977,67700.0
2012-05-03 11:25:00,16.18,16.25,16.18,16.24,52800.0,12.1977,12.2504,12.1977,12.2429,52800.0
2012-05-03 11:30:00,16.24,16.26,16.19,16.2,95100.0,12.2429,12.258,12.2052,12.2127,95100.0
2012-05-03 11:35:00,16.2,16.22,16.18,16.2,58500.0,12.2127,12.2278,12.1977,12.2127,58500.0
2012-05-03 11:40:00,16.19,16.26,16.19,16.21,53800.0,12.2052,12.258,12.2052,12.2203,53800.0
2012-05-03 11:45:00,16.21,16.21,16.16,16.17,59900.0,12.2203,12.2203,12.1826,12.1901,59900.0
2012-05-03 11:50:00,16.17,16.21,16.15,16.21,25400.0,12.1901,12.2203,12.1751,12.2203,25400.0
2012-05-03 11:55:00,16.21,16.28,16.19,16.27,138300.0,12.2203,12.2731,12.2052,12.2655,138300.0
2012-05-03 12:00:00,16.26,16.27,16.22,16.22,37300.0,12.258,12.2655,12.2278,12.2278,37300.0
2012-05-03 12:05:00,16.22,16.26,16.22,16.24,37000.0,12.2278,12.258,12.2278,12.2429,37000.0
2012-05-03 12:10:00,16.25,16.26,16.24,16.25,17400.0,12.2504,12.258,12.2429,12.2504,17400.0
2012-05-03 12:15:00,16.25,16.26,16.2,16.21,32100.0,12.2504,12.258,12.2127,12.2203,32100.0
2012-05-03 12:20:00,16.21,16.27,16.2,16.26,123800.0,12.2203,12.2655,12.2127,12.258,123800.0
2012-05-03 12:25:00,16.26,16.32,16.26,16.28,67000.0,12.258,12.3032,12.258,12.2731,67000.0
2012-05-03 12:30:00,16.28,16.35,16.27,16.34,36900.0,12.2731,12.3258,12.2655,12.3183,36900.0
2012-05-03 12:35:00,16.34,16.44,16.34,16.44,49800.0,12.3183,12.3937,12.3183,12.3937,49800.0
2012-05-03 12:40:00,16.43,16.44,16.3,16.35,57100.0,12.3861,12.3937,12.2881,12.3258,57100.0
2012-05-03 12:45:00,16.35,16.35,16.29,16.29,35400.0,12.3258,12.3258,12.2806,12.2806,35400.0
2012-05-03 12:50:00,16.3,16.33,16.29,16.3,74100.0,12.2881,12.3107,12.2806,12.2881,74100.0
2012-05-03 12:55:00,16.3,16.3,16.25,16.26,25800.0,12.2881,12.2881,12.2504,12.258,25800.0
2012-05-03 13:00:00,16.26,16.35,16.25,16.35,45200.0,12.258,12.3258,12.2504,12.3258,45200.0
2012-05-03 13:05:00,16.34,16.36,16.29,16.31,41000.0,12.3183,12.3334,12.2806,12.2957,41000.0
2012-05-03 13:10:00,16.3,16.33,16.29,16.3,31400.0,12.2881,12.3107,12.2806,12.2881,31400.0
2012-05-03 13:15:00,16.3,16.3,16.27,16.3,58800.0,12.2881,12.2881,12.2655,12.2881,58800.0
2012-05-03 13:20:00,16.3,16.35,16.27,16.27,70000.0,12.2881,12.3258,12.2655,12.2655,70000.0
2012-05-03 13:25:00,16.27,16.28,16.26,16.27,5400.0,12.2655,12.2731,12.258,12.2655,5400.0
2012-05-03 13:30:00,16.26,16.28,16.24,16.27,137200.0,12.258,12.2731,12.2429,12.2655,137200.0
2012-05-03 13:35:00,16.27,16.35,16.27,16.31,21700.0,12.2655,12.3258,12.2655,12.2957,21700.0
2012-05-03 13:40:00,16.3,16.3,16.24,16.24,41600.0,12.2881,12.2881,12.2429,12.2429,41600.0
2012-05-03 13:45:00,16.24,16.25,16.23,16.23,17000.0,12.2429,12.2504,12.2354,12.2354,17000.0
2012-05-03 13:50:00,16.23,16.25,16.23,16.24,43600.0,12.2354,12.2504,12.2354,12.2429,43600.0
2012-05-03 13:55:00,16.24,16.26,16.24,16.25,25000.0,12.2429,12.258,12.2429,12.2504,25000.0
2012-05-03 14:00:00,16.26,16.31,16.25,16.27,65000.0,12.258,12.2957,12.2504,12.2655,65000.0
2012-05-03 14:05:00,16.26,16.29,16.26,16.26,33600.0,12.258,12.2806,12.258,12.258,33600.0
2012-05-03 14:10:00,16.26,16.35,16.26,16.35,30100.0,12.258,12.3258,12.258,12.3258,30100.0
2012-05-03 14:15:00,16.35,16.37,16.33,16.37,33500.0,12.3258,12.3409,12.3107,12.3409,33500.0
2012-05-03 14:20:00,16.37,16.46,16.37,16.42,86400.0,12.3409,12.4088,12.3409,12.3786,86400.0
2012-05-03 14:25:00,16.42,16.42,16.39,16.41,79300.0,12.3786,12.3786,12.356,12.3711,79300.0
2012-05-03 14:30:00,16.41,16.41,16.4,16.41,17400.0,12.3711,12.3711,12.3635,12.3711,17400.0
2012-05-03 14:35:00,16.41,16.44,16.4,16.4,59700.0,12.3711,12.3937,12.3635,12.3635,59700.0
2012-05-03 14:40:00,16.4,16.43,16.4,16.43,32100.0,12.3635,12.3861,12.3635,12.3861,32100.0
2012-05-03 14:45:00,16.43,16.43,16.4,16.4,40100.0,12.3861,12.3861,12.3635,12.3635,40100.0
2012-05-03 14:50:00,16.4,16.41,16.4,16.4,27900.0,12.3635,12.3711,12.3635,12.3635,27900.0
2012-05-03 14:55:00,16.4,16.44,16.4,16.42,30900.0,12.3635,12.3937,12.3635,12.3786,30900.0
2012-05-03 15:00:00,16.42,16.43,16.42,16.42,15700.0,12.3786,12.3861,12.3786,12.3786,15700.0
2012-05-03 15:05:00,16.43,16.43,16.34,16.34,78200.0,12.3861,12.3861,12.3183,12.3183,78200.0
2012-05-03 15:10:00,16.34,16.39,16.34,16.39,44100.0,12.3183,12.356,12.3183,12.356,44100.0
2012-05-03 15:15:00,16.38,16.44,16.38,16.38,33800.0,12.3484,12.3937,12.3484,12.3484,33800.0
2012-05-03 15:20:00,16.37,16.4,16.34,16.34,43600.0,12.3409,12.3635,12.3183,12.3183,43600.0
2012-05-03 15:25:00,16.34,16.35,16.29,16.31,104600.0,12.3183,12.3258,12.2806,12.2957,104600.0
2012-05-03 15:30:00,16.31,16.31,16.27,16.27,34000.0,12.2957,12.2957,12.2655,12.2655,34000.0
2012-05-03 15:35:00,16.27,16.31,16.24,16.25,70000.0,12.2655,12.2957,12.2429,12.2504,70000.0
2012-05-03 15:40:00,16.25,16.26,16.1,16.13,254400.0,12.2504,12.258,12.1374,12.16,254400.0
2012-05-03 15:45:00,16.14,16.18,16.14,16.15,83500.0,12.1675,12.1977,12.1675,12.1751,83500.0
2012-05-03 15:50:00,16.15,16.23,16.15,16.21,135500.0,12.1751,12.2354,12.1751,12.2203,135500.0
2012-05-03 15:55:00,16.2,16.23,16.18,16.22,241800.0,12.2127,12.2354,12.1977,12.2278,241800.0
2012-05-04 09:30:00,16.14,16.16,15.96,16.0,89000.0,12.1675,12.1826,12.0318,12.062,89000.0
2012-05-04 09:35:00,15.99,16.0,15.9,15.92,188100.0,12.0544,12.062,11.9866,12.0017,188100.0
2012-05-04 09:40:00,15.91,15.92,15.79,15.88,170700.0,11.9941,12.0017,11.9037,11.9715,170700.0
2012-05-04 09:45:00,15.9,15.92,15.86,15.89,132300.0,11.9866,12.0017,11.9564,11.979,132300.0
2012-05-04 09:50:00,15.89,15.91,15.86,15.89,88300.0,11.979,11.9941,11.9564,11.979,88300.0
2012-05-04 09:55:00,15.89,15.9,15.72,15.8,233700.0,11.979,11.9866,11.8509,11.9112,233700.0
2012-05-04 10:00:00,15.79,15.81,15.74,15.8,125000.0,11.9037,11.9187,11.866,11.9112,125000.0
2012-05-04 10:05:00,15.81,15.82,15.79,15.81,66200.0,11.9187,11.9263,11.9037,11.9187,66200.0
2012-05-04 10:10:00,15.81,15.85,15.79,15.83,142700.0,11.9187,11.9489,11.9037,11.9338,142700.0
2012-05-04 10:15:00,15.82,15.82,15.72,15.74,72200.0,11.9263,11.9263,11.8509,11.866,72200.0
2012-05-04 10:20:00,15.74,15.74,15.69,15.7,84000.0,11.866,11.866,11.8283,11.8358,84000.0
2012-05-04 10:25:00,15.7,15.71,15.63,15.68,160100.0,11.8358,11.8433,11.783,11.8207,160100.0
2012-05-04 10:30:00,15.68,15.69,15.65,15.68,101400.0,11.8207,11.8283,11.7981,11.8207,101400.0
2012-05-04 10:35:00,15.68,15.71,15.65,15.66,90500.0,11.8207,11.8433,11.7981,11.8057,90500.0
2012-05-04 10:40:00,15.66,15.67,15.64,15.65,49400.0,11.8057,11.8132,11.7906,11.7981,49400.0
2012-05-04 10:45:00,15.66,15.66,15.65,15.66,25300.0,11.8057,11.8057,11.7981,11.8057,25300.0
2012-05-04 10:50:00,15.66,15.67,15.65,15.66,39600.0,11.8057,11.8132,11.7981,11.8057,39600.0
2012-05-04 10:55:00,15.67,15.68,15.64,15.64,92600.0,11.8132,11.8207,11.7906,11.7906,92600.0
2012-05-04 11:00:00,15.65,15.65,15.6,15.6,153100.0,11.7981,11.7981,11.7604,11.7604,153100.0
2012-05-04 11:05:00,15.59,15.59,15.5,15.51,101400.0,11.7529,11.7529,11.685,11.6926,101400.0
2012-05-04 11:10:00,15.52,15.54,15.46,15.47,54000.0,11.7001,11.7152,11.6549,11.6624,54000.0
2012-05-04 11:15:00,15.47,15.52,15.44,15.51,204400.0,11.6624,11.7001,11.6398,11.6926,204400.0
2012-05-04 11:20:00,15.51,15.52,15.47,15.47,105600.0,11.6926,11.7001,11.6624,11.6624,105600.0
2012-05-04 11:25:00,15.48,15.48,15.34,15.34,118800.0,11.67,11.67,11.5644,11.5644,118800.0
2012-05-04 11:30:00,15.35,15.35,15.24,15.28,382700.0,11.572,11.572,11.489,11.5192,382700.0
2012-05-04 11:35:00,15.29,15.3,15.21,15.22,371800.0,11.5267,11.5343,11.4664,11.4739,371800.0
2012-05-04 11:40:00,15.22,15.35,15.21,15.27,147700.0,11.4739,11.572,11.4664,11.5116,147700.0
2012-05-04 11:45:00,15.27,15.28,15.21,15.23,175400.0,11.5116,11.5192,11.4664,11.4815,175400.0
2012-05-04 11:50:00,15.23,15.24,15.16,15.16,90700.0,11.4815,11.489,11.4287,11.4287,90700.0
2012-05-04 11:55:00,15.17,15.26,15.16,15.26,315000.0,11.4363,11.5041,11.4287,11.5041,315000.0
2012-05-04 12:00:00,15.26,15.31,15.24,15.29,75500.0,11.5041,11.5418,11.489,11.5267,75500.0
2012-05-04 12:05:00,15.29,15.51,15.29,15.5,200300.0,11.5267,11.6926,11.5267,11.685,200300.0
2012-05-04 12:10:00,15.51,15.51,15.36,15.36,86000.0,11.6926,11.6926,11.5795,11.5795,86000.0
2012-05-04 12:15:00,15.37,15.38,15.34,15.38,68300.0,11.587,11.5946,11.5644,11.5946,68300.0
2012-05-04 12:20:00,15.38,15.38,15.28,15.28,45900.0,11.5946,11.5946,11.5192,11.5192,45900.0
2012-05-04 12:25:00,15.28,15.29,15.25,15.25,76300.0,11.5192,11.5267,11.4966,11.4966,76300.0
2012-05-04 12:30:00,15.26,15.31,15.25,15.26,58300.0,11.5041,11.5418,11.4966,11.5041,58300.0
2012-05-04 12:35:00,15.26,15.29,15.24,15.28,48100.0,11.5041,11.5267,11.489,11.5192,48100.0
2012-05-04 12:40:00,15.28,15.32,15.27,15.32,58400.0,11.5192,11.5493,11.5116,11.5493,58400.0
2012-05-04 12:45:00,15.32,15.35,15.3,15.31,78000.0,11.5493,11.572,11.5343,11.5418,78000.0
2012-05-04 12:50:00,15.3,15.33,15.3,15.32,15400.0,11.5343,11.5569,11.5343,11.5493,15400.0
2012-05-04 12:55:00,15.33,15.33,15.29,15.29,20500.0,11.5569,11.5569,11.5267,11.5267,20500.0
2012-05-04 13:00:00,15.29,15.36,15.29,15.36,43800.0,11.5267,11.5795,11.5267,11.5795,43800.0
2012-05-04 13:05:00,15.36,15.39,15.35,15.36,57800.0,11.5795,11.6021,11.572,11.5795,57800.0
2012-05-04 13:10:00,15.37,15.44,15.35,15.35,114600.0,11.587,11.6398,11.572,11.572,114600.0
2012-05-04 13:15:00,15.36,15.4,15.35,15.36,45600.0,11.5795,11.6096,11.572,11.5795,45600.0
2012-05-04 13:20:00,15.36,15.37,15.35,15.37,25200.0,11.5795,11.587,11.572,11.587,25200.0
2012-05-04 13:25:00,15.37,15.37,15.34,15.36,54900.0,11.587,11.587,11.5644,11.5795,54900.0
2012-05-04 13:30:00,15.36,15.36,15.35,15.36,13400.0,11.5795,11.5795,11.572,11.5795,13400.0
2012-05-04 13:35:00,15.36,15.38,15.35,15.38,41300.0,11.5795,11.5946,11.572,11.5946,41300.0
2012-05-04 13:40:00,15.38,15.4,15.34,15.34,49500.0,11.5946,11.6096,11.5644,11.5644,49500.0
2012-05-04 13:45:00,15.35,15.37,15.34,15.37,30400.0,11.572,11.587,11.5644,11.587,30400.0
2012-05-04 13:50:00,15.36,15.38,15.36,15.37,29700.0,11.5795,11.5946,11.5795,11.587,29700.0
2012-05-04 13:55:00,15.38,15.39,15.36,15.38,74600.0,11.5946,11.6021,11.5795,11.5946,74600.0
2012-05-04 14:00:00,15.38,15.39,15.38,15.39,32700.0,11.5946,11.6021,11.5946,11.6021,32700.0
2012-05-04 14:05:00,15.39,15.39,15.37,15.38,23300.0,11.6021,11.6021,11.587,11.5946,23300.0
2012-05-04 14:10:00,15.38,15.39,15.37,15.38,42100.0,11.5946,11.6021,11.587,11.5946,42100.0
2012-05-04 14:15:00,15.38,15.4,15.37,15.4,34200.0,11.5946,11.6096,11.587,11.6096,34200.0
2012-05-04 14:20:00,15.4,15.44,15.39,15.44,31600.0,11.6096,11.6398,11.6021,11.6398,31600.0
2012-05-04 14:25:00,15.43,15.5,15.43,15.48,99300.0,11.6323,11.685,11.6323,11.67,99300.0
2012-05-04 14:30:00,15.48,15.49,15.44,15.44,81100.0,11.67,11.6775,11.6398,11.6398,81100.0
2012-05-04 14:35:00,15.44,15.45,15.42,15.43,39700.0,11.6398,11.6473,11.6247,11.6323,39700.0
2012-05-04 14:40:00,15.42,15.43,15.39,15.39,20100.0,11.6247,11.6323,11.6021,11.6021,20100.0
2012-05-04 14:45:00,15.4,15.41,15.39,15.41,41900.0,11.6096,11.6172,11.6021,11.6172,41900.0
2012-05-04 14:50:00,15.41,15.41,15.38,15.38,26400.0,11.6172,11.6172,11.5946,11.5946,26400.0
2012-05-04 14:55:00,15.38,15.43,15.38,15.43,83100.0,11.5946,11.6323,11.5946,11.6323,83100.0
2012-05-04 15:00:00,15.43,15.44,15.42,15.44,46500.0,11.6323,11.6398,11.6247,11.6398,46500.0
2012-05-04 15:05:00,15.44,15.53,15.44,15.53,91900.0,11.6398,11.7076,11.6398,11.7076,91900.0
2012-05-04 15:10:00,15.52,15.56,15.51,15.53,167500.0,11.7001,11.7303,11.6926,11.7076,167500.0
2012-05-04 15:15:00,15.54,15.56,15.52,15.53,87100.0,11.7152,11.7303,11.7001,11.7076,87100.0
2012-05-04 15:20:00,15.53,15.53,15.52,15.53,17200.0,11.7076,11.7076,11.7001,11.7076,17200.0
2012-05-04 15:25:00,15.53,15.56,15.45,15.49,131700.0,11.7076,11.7303,11.6473,11.6775,131700.0
2012-05-04 15:30:00,15.5,15.53,15.47,15.48,86900.0,11.685,11.7076,11.6624,11.67,86900.0
2012-05-04 15:35:00,15.48,15.48,15.46,15.46,49600.0,11.67,11.67,11.6549,11.6549,49600.0
2012-05-04 15:40:00,15.45,15.48,15.45,15.46,97000.0,11.6473,11.67,11.6473,11.6549,97000.0
2012-05-04 15:45:00,15.47,15.49,15.46,15.49,83800.0,11.6624,11.6775,11.6549,11.6775,83800.0
2012-05-04 15:50:00,15.49,15.51,15.47,15.49,400100.0,11.6775,11.6926,11.6624,11.6775,400100.0
2012-05-04 15:55:00,15.49,15.5,15.46,15.47,322500.0,11.6775,11.685,11.6549,11.6624,322500.0
2012-05-07 09:30:00,15.46,15.46,15.35,15.39,45100.0,11.6549,11.6549,11.572,11.6021,45100.0
2012-05-07 09:35:00,15.39,15.4,15.36,15.38,11100.0,11.6021,11.6096,11.5795,11.5946,11100.0
2012-05-07 09:40:00,15.39,15.47,15.39,15.42,35900.0,11.6021,11.6624,11.6021,11.6247,35900.0
2012-05-07 09:45:00,15.42,15.42,15.37,15.39,21400.0,11.6247,11.6247,11.587,11.6021,21400.0
2012-05-07 09:50:00,15.39,15.43,15.38,15.41,17500.0,11.6021,11.6323,11.5946,11.6172,17500.0
2012-05-07 09:55:00,15.4,15.47,15.4,15.46,38300.0,11.6096,11.6624,11.6096,11.6549,38300.0
2012-05-07 10:00:00,15.46,15.47,15.43,15.47,24000.0,11.6549,11.6624,11.6323,11.6624,24000.0
2012-05-07 10:05:00,15.47,15.51,15.43,15.44,75700.0,11.6624,11.6926,11.6323,11.6398,75700.0
2012-05-07 10:10:00,15.44,15.46,15.37,15.37,59500.0,11.6398,11.6549,11.587,11.587,59500.0
2012-05-07 10:15:00,15.37,15.38,15.36,15.38,20000.0,11.587,11.5946,11.5795,11.5946,20000.0
2012-05-07 10:20:00,15.39,15.4,15.37,15.4,13300.0,11.6021,11.6096,11.587,11.6096,13300.0
2012-05-07 10:25:00,15.4,15.4,15.36,15.38,21800.0,11.6096,11.6096,11.5795,11.5946,21800.0
2012-05-07 10:30:00,15.38,15.39,15.36,15.36,17700.0,11.5946,11.6021,11.5795,11.5795,17700.0
2012-05-07 10:35:00,15.36,15.37,15.33,15.36,156700.0,11.5795,11.587,11.5569,11.5795,156700.0
2012-05-07 10:40:00,15.36,15.37,15.35,15.37,36500.0,11.5795,11.587,11.572,11.587,36500.0
2012-05-07 10:45:00,15.37,15.38,15.34,15.36,82100.0,11.587,11.5946,11.5644,11.5795,82100.0
2012-05-07 10:50:00,15.37,15.37,15.34,15.36,14000.0,11.587,11.587,11.5644,11.5795,14000.0
2012-05-07 10:55:00,15.36,15.36,15.35,15.36,3900.0,11.5795,11.5795,11.572,11.5795,3900.0
2012-05-07 11:00:00,15.35,15.42,15.35,15.42,20000.0,11.572,11.6247,11.572,11.6247,20000.0
2012-05-07 11:05:00,15.42,15.42,15.38,15.41,34300.0,11.6247,11.6247,11.5946,11.6172,34300.0
2012-05-07 11:10:00,15.41,15.43,15.41,15.42,29100.0,11.6172,11.6323,11.6172,11.6247,29100.0
2012-05-07 11:15:00,15.42,15.42,15.4,15.4,10900.0,11.6247,11.6247,11.6096,11.6096,10900.0
2012-05-07 11:20:00,15.4,15.41,15.4,15.4,5700.0,11.6096,11.6172,11.6096,11.6096,5700.0
2012-05-07 11:25:00,15.41,15.41,15.39,15.39,53900.0,11.6172,11.6172,11.6021,11.6021,53900.0
2012-05-07 11:30:00,15.4,15.41,15.39,15.41,11900.0,11.6096,11.6172,11.6021,11.6172,11900.0
2012-05-07 11:35:00,15.41,15.42,15.4,15.42,44200.0,11.6172,11.6247,11.6096,11.6247,44200.0
2012-05-07 11:40:00,15.41,15.42,15.39,15.4,18400.0,11.6172,11.6247,11.6021,11.6096,18400.0
2012-05-07 11:45:00,15.39,15.4,15.39,15.4,5900.0,11.6021,11.6096,11.6021,11.6096,5900.0
2012-05-07 11:50:00,15.4,15.41,15.39,15.41,13000.0,11.6096,11.6172,11.6021,11.6172,13000.0
2012-05-07 11:55:00,15.41,15.41,15.4,15.41,5200.0,11.6172,11.6172,11.6096,11.6172,5200.0
2012-05-07 12:00:00,15.4,15.43,15.4,15.43,92100.0,11.6096,11.6323,11.6096,11.6323,92100.0
2012-05-07 12:05:00,15.42,15.46,15.42,15.42,46100.0,11.6247,11.6549,11.6247,11.6247,46100.0
2012-05-07 12:10:00,15.42,15.46,15.4,15.44,34400.0,11.6247,11.6549,11.6096,11.6398,34400.0
2012-05-07 12:15:00,15.44,15.45,15.43,15.43,42300.0,11.6398,11.6473,11.6323,11.6323,42300.0
2012-05-07 12:20:00,15.43,15.5,15.41,15.49,59500.0,11.6323,11.685,11.6172,11.6775,59500.0
2012-05-07 12:25:00,15.49,15.49,15.47,15.47,46900.0,11.6775,11.6775,11.6624,11.6624,46900.0
2012-05-07 12:30:00,15.48,15.52,15.48,15.52,109300.0,11.67,11.7001,11.67,11.7001,109300.0
2012-05-07 12:35:00,15.51,15.53,15.5,15.53,14900.0,11.6926,11.7076,11.685,11.7076,14900.0
2012-05-07 12:40:00,15.53,15.53,15.5,15.5,22800.0,11.7076,11.7076,11.685,11.685,22800.0
2012-05-07 12:45:00,15.51,15.53,15.51,15.52,20100.0,11.6926,11.7076,11.6926,11.7001,20100.0
2012-05-07 12:50:00,15.52,15.53,15.5,15.53,6400.0,11.7001,11.7076,11.685,11.7076,6400.0
2012-05-07 12:55:00,15.53,15.53,15.5,15.5,32500.0,11.7076,11.7076,11.685,11.685,32500.0
2012-05-07 13:00:00,15.5,15.51,15.5,15.5,3700.0,11.685,11.6926,11.685,11.685,3700.0
2012-05-07 13:05:00,15.5,15.51,15.49,15.5,7100.0,11.685,11.6926,11.6775,11.685,7100.0
2012-05-07 13:10:00,15.5,15.53,15.49,15.53,75900.0,11.685,11.7076,11.6775,11.7076,75900.0
2012-05-07 13:15:00,15.52,15.57,15.5,15.53,22700.0,11.7001,11.7378,11.685,11.7076,22700.0
2012-05-07 13:20:00,15.53,15.57,15.49,15.54,55900.0,11.7076,11.7378,11.6775,11.7152,55900.0
2012-05-07 13:25:00,15.54,15.54,15.51,15.54,12600.0,11.7152,11.7152,11.6926,11.7152,12600.0
2012-05-07 13:30:00,15.54,15.58,15.54,15.57,40700.0,11.7152,11.7453,11.7152,11.7378,40700.0
2012-05-07 13:35:00,15.58,15.59,15.56,15.58,135500.0,11.7453,11.7529,11.7303,11.7453,135500.0
2012-05-07 13:40:00,15.58,15.63,15.57,15.6,81800.0,11.7453,11.783,11.7378,11.7604,81800.0
2012-05-07 13:45:00,15.6,15.64,15.6,15.63,65500.0,11.7604,11.7906,11.7604,11.783,65500.0
2012-05-07 13:50:00,15.64,15.69,15.62,15.65,162000.0,11.7906,11.8283,11.7755,11.7981,162000.0
2012-05-07 13:55:00,15.65,15.73,15.64,15.69,140000.0,11.7981,11.8584,11.7906,11.8283,140000.0
2012-05-07 14:00:00,15.7,15.71,15.69,15.7,39700.0,11.8358,11.8433,11.8283,11.8358,39700.0
2012-05-07 14:05:00,15.69,15.7,15.66,15.67,40100.0,11.8283,11.8358,11.8057,11.8132,40100.0
2012-05-07 14:10:00,15.67,15.69,15.65,15.65,86000.0,11.8132,11.8283,11.7981,11.7981,86000.0
2012-05-07 14:15:00,15.66,15.66,15.62,15.62,16500.0,11.8057,11.8057,11.7755,11.7755,16500.0
2012-05-07 14:20:00,15.62,15.63,15.6,15.6,19300.0,11.7755,11.783,11.7604,11.7604,19300.0
2012-05-07 14:25:00,15.61,15.62,15.59,15.61,89000.0,11.768,11.7755,11.7529,11.768,89000.0
2012-05-07 14:30:00,15.61,15.62,15.6,15.61,9300.0,11.768,11.7755,11.7604,11.768,9300.0
2012-05-07 14:35:00,15.61,15.61,15.59,15.59,39400.0,11.768,11.768,11.7529,11.7529,39400.0
2012-05-07 14:40:00,15.59,15.6,15.59,15.59,21400.0,11.7529,11.7604,11.7529,11.7529,21400.0
2012-05-07 14:45:00,15.59,15.6,15.59,15.59,16700.0,11.7529,11.7604,11.7529,11.7529,16700.0
2012-05-07 14:50:00,15.6,15.63,15.59,15.6,94300.0,11.7604,11.783,11.7529,11.7604,94300.0
2012-05-07 14:55:00,15.6,15.6,15.59,15.59,80000.0,11.7604,11.7604,11.7529,11.7529,80000.0
2012-05-07 15:00:00,15.6,15.6,15.54,15.54,62600.0,11.7604,11.7604,11.7152,11.7152,62600.0
2012-05-07 15:05:00,15.55,15.57,15.52,15.54,118500.0,11.7227,11.7378,11.7001,11.7152,118500.0
2012-05-07 15:10:00,15.54,15.56,15.54,15.56,40500.0,11.7152,11.7303,11.7152,11.7303,40500.0
2012-05-07 15:15:00,15.55,15.56,15.49,15.49,79800.0,11.7227,11.7303,11.6775,11.6775,79800.0
2012-05-07 15:20:00,15.5,15.53,15.49,15.49,59400.0,11.685,11.7076,11.6775,11.6775,59400.0
2012-05-07 15:25:00,15.49,15.51,15.49,15.51,37300.0,11.6775,11.6926,11.6775,11.6926,37300.0
2012-05-07 15:30:00,15.51,15.52,15.5,15.51,33300.0,11.6926,11.7001,11.685,11.6926,33300.0
2012-05-07 15:35:00,15.51,15.54,15.49,15.53,96500.0,11.6926,11.7152,11.6775,11.7076,96500.0
2012-05-07 15:40:00,15.53,15.53,15.52,15.52,25900.0,11.7076,11.7076,11.7001,11.7001,25900.0
2012-05-07 15:45:00,15.53,15.53,15.49,15.51,147200.0,11.7076,11.7076,11.6775,11.6926,147200.0
2012-05-07 15:50:00,15.5,15.51,15.48,15.5,98800.0,11.685,11.6926,11.67,11.685,98800.0
2012-05-07 15:55:00,15.49,15.51,15.48,15.49,208800.0,11.6775,11.6926,11.67,11.6775,208800.0
2012-05-08 09:30:00,15.38,15.41,15.37,15.38,14500.0,11.5946,11.6172,11.587,11.5946,14500.0
2012-05-08 09:35:00,15.36,15.42,15.32,15.35,28400.0,11.5795,11.6247,11.5493,11.572,28400.0
2012-05-08 09:40:00,15.35,15.36,15.25,15.34,233300.0,11.572,11.5795,11.4966,11.5644,233300.0
2012-05-08 09:45:00,15.32,15.36,15.3,15.34,84400.0,11.5493,11.5795,11.5343,11.5644,84400.0
2012-05-08 09:50:00,15.34,15.36,15.28,15.3,42000.0,11.5644,11.5795,11.5192,11.5343,42000.0
2012-05-08 09:55:00,15.3,15.35,15.29,15.32,54600.0,11.5343,11.572,11.5267,11.5493,54600.0
2012-05-08 10:00:00,15.31,15.32,15.28,15.32,49200.0,11.5418,11.5493,11.5192,11.5493,49200.0
2012-05-08 10:05:00,15.32,15.32,15.27,15.3,34200.0,11.5493,11.5493,11.5116,11.5343,34200.0
2012-05-08 10:10:00,15.29,15.29,15.28,15.28,18000.0,11.5267,11.5267,11.5192,11.5192,18000.0
2012-05-08 10:15:00,15.29,15.29,15.25,15.25,33300.0,11.5267,11.5267,11.4966,11.4966,33300.0
2012-05-08 10:20:00,15.25,15.26,15.24,15.24,71500.0,11.4966,11.5041,11.489,11.489,71500.0
2012-05-08 10:25:00,15.25,15.25,15.22,15.24,15800.0,11.4966,11.4966,11.4739,11.489,15800.0
2012-05-08 10:30:00,15.23,15.24,15.16,15.16,72200.0,11.4815,11.489,11.4287,11.4287,72200.0
2012-05-08 10:35:00,15.17,15.18,15.15,15.18,41500.0,11.4363,11.4438,11.4212,11.4438,41500.0
2012-05-08 10:40:00,15.18,15.2,15.11,15.11,135500.0,11.4438,11.4589,11.391,11.391,135500.0
2012-05-08 10:45:00,15.12,15.12,15.09,15.1,38100.0,11.3986,11.3986,11.3759,11.3835,38100.0
2012-05-08 10:50:00,15.1,15.12,15.09,15.11,27300.0,11.3835,11.3986,11.3759,11.391,27300.0
2012-05-08 10:55:00,15.11,15.12,15.11,15.11,7500.0,11.391,11.3986,11.391,11.391,7500.0
2012-05-08 11:00:00,15.12,15.12,15.08,15.08,71600.0,11.3986,11.3986,11.3684,11.3684,71600.0
2012-05-08 11:05:00,15.09,15.09,15.05,15.08,39700.0,11.3759,11.3759,11.3458,11.3684,39700.0
2012-05-08 11:10:00,15.07,15.07,15.0,15.01,105900.0,11.3609,11.3609,11.3081,11.3156,105900.0
2012-05-08 11:15:00,15.02,15.05,15.01,15.05,29600.0,11.3232,11.3458,11.3156,11.3458,29600.0
2012-05-08 11:20:00,15.05,15.05,15.0,15.01,81800.0,11.3458,11.3458,11.3081,11.3156,81800.0
2012-05-08 11:25:00,15.0,15.01,14.99,15.01,47200.0,11.3081,11.3156,11.3006,11.3156,47200.0
2012-05-08 11:30:00,15.01,15.08,15.0,15.06,76300.0,11.3156,11.3684,11.3081,11.3533,76300.0
2012-05-08 11:35:00,15.06,15.11,15.06,15.11,17600.0,11.3533,11.391,11.3533,11.391,17600.0
2012-05-08 11:40:00,15.11,15.12,15.07,15.08,51400.0,11.391,11.3986,11.3609,11.3684,51400.0
2012-05-08 11:45:00,15.08,15.08,15.04,15.04,20300.0,11.3684,11.3684,11.3383,11.3383,20300.0
2012-05-08 11:50:00,15.05,15.07,15.04,15.06,32300.0,11.3458,11.3609,11.3383,11.3533,32300.0
2012-05-08 11:55:00,15.07,15.07,15.05,15.06,18800.0,11.3609,11.3609,11.3458,11.3533,18800.0
2012-05-08 12:00:00,15.06,15.06,15.01,15.02,28900.0,11.3533,11.3533,11.3156,11.3232,28900.0
2012-05-08 12:05:00,15.01,15.03,15.01,15.02,21200.0,11.3156,11.3307,11.3156,11.3232,21200.0
2012-05-08 12:10:00,15.02,15.06,15.01,15.05,23000.0,11.3232,11.3533,11.3156,11.3458,23000.0
2012-05-08 12:15:00,15.05,15.06,15.05,15.05,16100.0,11.3458,11.3533,11.3458,11.3458,16100.0
2012-05-08 12:20:00,15.05,15.06,14.99,14.99,64000.0,11.3458,11.3533,11.3006,11.3006,64000.0
2012-05-08 12:25:00,14.99,15.02,14.95,15.01,58500.0,11.3006,11.3232,11.2704,11.3156,58500.0
2012-05-08 12:30:00,15.01,15.03,15.0,15.02,22600.0,11.3156,11.3307,11.3081,11.3232,22600.0
2012-05-08 12:35:00,15.03,15.03,14.99,15.0,54000.0,11.3307,11.3307,11.3006,11.3081,54000.0
2012-05-08 12:40:00,15.0,15.01,14.98,14.99,26300.0,11.3081,11.3156,11.293,11.3006,26300.0
2012-05-08 12:45:00,15.0,15.0,14.98,14.99,23600.0,11.3081,11.3081,11.293,11.3006,23600.0
2012-05-08 12:50:00,14.99,15.0,14.98,14.98,13600.0,11.3006,11.3081,11.293,11.293,13600.0
2012-05-08 12:55:00,14.98,14.99,14.97,14.99,12400.0,11.293,11.3006,11.2855,11.3006,12400.0
2012-05-08 13:00:00,14.98,15.01,14.98,15.0,49200.0,11.293,11.3156,11.293,11.3081,49200.0
2012-05-08 13:05:00,15.0,15.01,14.97,15.01,31100.0,11.3081,11.3156,11.2855,11.3156,31100.0
2012-05-08 13:10:00,15.01,15.02,15.0,15.01,22400.0,11.3156,11.3232,11.3081,11.3156,22400.0
2012-05-08 13:15:00,15.01,15.05,15.01,15.02,69100.0,11.3156,11.3458,11.3156,11.3232,69100.0
2012-05-08 13:20:00,15.03,15.03,14.99,14.99,63200.0,11.3307,11.3307,11.3006,11.3006,63200.0
2012-05-08 13:25:00,14.98,15.03,14.98,15.03,21400.0,11.293,11.3307,11.293,11.3307,21400.0
2012-05-08 13:30:00,15.03,15.04,14.99,15.02,33300.0,11.3307,11.3383,11.3006,11.3232,33300.0
2012-05-08 13:35:00,15.02,15.07,15.0,15.0,55700.0,11.3232,11.3609,11.3081,11.3081,55700.0
2012-05-08 13:40:00,15.01,15.01,15.0,15.0,12600.0,11.3156,11.3156,11.3081,11.3081,12600.0
2012-05-08 13:45:00,15.01,15.01,14.98,14.99,37900.0,11.3156,11.3156,11.293,11.3006,37900.0
2012-05-08 13:50:00,14.98,15.0,14.98,15.0,17900.0,11.293,11.3081,11.293,11.3081,17900.0
2012-05-08 13:55:00,14.99,15.03,14.99,15.01,66000.0,11.3006,11.3307,11.3006,11.3156,66000.0
2012-05-08 14:00:00,15.0,15.01,14.96,14.97,42300.0,11.3081,11.3156,11.2779,11.2855,42300.0
2012-05-08 14:05:00,14.97,15.0,14.97,15.0,42600.0,11.2855,11.3081,11.2855,11.3081,42600.0
2012-05-08 14:10:00,14.99,15.0,14.96,14.97,26500.0,11.3006,11.3081,11.2779,11.2855,26500.0
2012-05-08 14:15:00,14.96,14.98,14.96,14.98,25200.0,11.2779,11.293,11.2779,11.293,25200.0
2012-05-08 14:20:00,14.97,14.99,14.96,14.96,44400.0,11.2855,11.3006,11.2779,11.2779,44400.0
2012-05-08 14:25:00,14.97,14.98,14.96,14.98,21900.0,11.2855,11.293,11.2779,11.293,21900.0
2012-05-08 14:30:00,14.98,15.01,14.98,14.98,143100.0,11.293,11.3156,11.293,11.293,143100.0
2012-05-08 14:35:00,14.99,14.99,14.98,14.99,12400.0,11.3006,11.3006,11.293,11.3006,12400.0
2012-05-08 14:40:00,14.99,15.01,14.98,15.0,133000.0,11.3006,11.3156,11.293,11.3081,133000.0
2012-05-08 14:45:00,14.99,15.02,14.99,15.02,71800.0,11.3006,11.3232,11.3006,11.3232,71800.0
2012-05-08 14:50:00,15.01,15.07,15.01,15.05,209800.0,11.3156,11.3609,11.3156,11.3458,209800.0
2012-05-08 14:55:00,15.05,15.07,15.02,15.07,65800.0,11.3458,11.3609,11.3232,11.3609,65800.0
2012-05-08 15:00:00,15.07,15.09,15.04,15.09,60800.0,11.3609,11.3759,11.3383,11.3759,60800.0
2012-05-08 15:05:00,15.08,15.08,15.05,15.07,76600.0,11.3684,11.3684,11.3458,11.3609,76600.0
2012-05-08 15:10:00,15.07,15.11,15.07,15.1,88500.0,11.3609,11.391,11.3609,11.3835,88500.0
2012-05-08 15:15:00,15.1,15.15,15.1,15.15,67500.0,11.3835,11.4212,11.3835,11.4212,67500.0
2012-05-08 15:20:00,15.14,15.15,15.1,15.11,115000.0,11.4136,11.4212,11.3835,11.391,115000.0
2012-05-08 15:25:00,15.11,15.16,15.11,15.12,98200.0,11.391,11.4287,11.391,11.3986,98200.0
2012-05-08 15:30:00,15.13,15.16,15.12,15.15,41200.0,11.4061,11.4287,11.3986,11.4212,41200.0
2012-05-08 15:35:00,15.15,15.2,15.13,15.17,137700.0,11.4212,11.4589,11.4061,11.4363,137700.0
2012-05-08 15:40:00,15.17,15.21,15.17,15.2,134200.0,11.4363,11.4664,11.4363,11.4589,134200.0
2012-05-08 15:45:00,15.2,15.2,15.17,15.19,205000.0,11.4589,11.4589,11.4363,11.4513,205000.0
2012-05-08 15:50:00,15.19,15.21,15.18,15.21,109000.0,11.4513,11.4664,11.4438,11.4664,109000.0
2012-05-08 15:55:00,15.21,15.21,15.16,15.16,369100.0,11.4664,11.4664,11.4287,11.4287,369100.0
2012-05-09 09:30:00,15.0,15.09,14.93,15.02,47100.0,11.3081,11.3759,11.2553,11.3232,47100.0
2012-05-09 09:35:00,15.02,15.03,14.96,15.01,19600.0,11.3232,11.3307,11.2779,11.3156,19600.0
2012-05-09 09:40:00,15.03,15.03,14.89,14.97,82400.0,11.3307,11.3307,11.2252,11.2855,82400.0
2012-05-09 09:45:00,14.97,14.97,14.88,14.88,20300.0,11.2855,11.2855,11.2176,11.2176,20300.0
2012-05-09 09:50:00,14.88,14.89,14.83,14.83,32900.0,11.2176,11.2252,11.1799,11.1799,32900.0
2012-05-09 09:55:00,14.85,14.88,14.81,14.88,31700.0,11.195,11.2176,11.1649,11.2176,31700.0
2012-05-09 10:00:00,14.87,14.9,14.84,14.87,53400.0,11.2101,11.2327,11.1875,11.2101,53400.0
2012-05-09 10:05:00,14.86,14.89,14.84,14.85,66800.0,11.2026,11.2252,11.1875,11.195,66800.0
2012-05-09 10:10:00,14.85,14.9,14.84,14.86,52700.0,11.195,11.2327,11.1875,11.2026,52700.0
2012-05-09 10:15:00,14.86,14.91,14.83,14.9,110800.0,11.2026,11.2402,11.1799,11.2327,110800.0
2012-05-09 10:20:00,14.9,14.93,14.89,14.92,70400.0,11.2327,11.2553,11.2252,11.2478,70400.0
2012-05-09 10:25:00,14.93,14.94,14.92,14.92,45400.0,11.2553,11.2629,11.2478,11.2478,45400.0
2012-05-09 10:30:00,14.92,14.97,14.92,14.96,43900.0,11.2478,11.2855,11.2478,11.2779,43900.0
2012-05-09 10:35:00,14.97,15.03,14.96,15.02,80400.0,11.2855,11.3307,11.2779,11.3232,80400.0
2012-05-09 10:40:00,15.0,15.05,14.99,15.05,100600.0,11.3081,11.3458,11.3006,11.3458,100600.0
2012-05-09 10:45:00,15.04,15.12,15.04,15.07,135500.0,11.3383,11.3986,11.3383,11.3609,135500.0
2012-05-09 10:50:00,15.08,15.12,15.06,15.1,75900.0,11.3684,11.3986,11.3533,11.3835,75900.0
2012-05-09 10:55:00,15.09,15.16,15.09,15.13,146100.0,11.3759,11.4287,11.3759,11.4061,146100.0
2012-05-09 11:00:00,15.12,15.16,15.08,15.16,55800.0,11.3986,11.4287,11.3684,11.4287,55800.0
2012-05-09 11:05:00,15.16,15.16,15.12,15.15,31400.0,11.4287,11.4287,11.3986,11.4212,31400.0
2012-05-09 11:10:00,15.16,15.25,15.14,15.22,139000.0,11.4287,11.4966,11.4136,11.4739,139000.0
2012-05-09 11:15:00,15.22,15.3,15.22,15.26,184700.0,11.4739,11.5343,11.4739,11.5041,184700.0
2012-05-09 11:20:00,15.27,15.32,15.26,15.31,32400.0,11.5116,11.5493,11.5041,11.5418,32400.0
2012-05-09 11:25:00,15.31,15.33,15.28,15.3,68000.0,11.5418,11.5569,11.5192,11.5343,68000.0
2012-05-09 11:30:00,15.3,15.3,15.25,15.3,98300.0,11.5343,11.5343,11.4966,11.5343,98300.0
2012-05-09 11:35:00,15.29,15.33,15.29,15.33,39300.0,11.5267,11.5569,11.5267,11.5569,39300.0
2012-05-09 11:40:00,15.33,15.34,15.31,15.32,32300.0,11.5569,11.5644,11.5418,11.5493,32300.0
2012-05-09 11:45:00,15.32,15.42,15.32,15.41,120800.0,11.5493,11.6247,11.5493,11.6172,120800.0
2012-05-09 11:50:00,15.41,15.44,15.38,15.4,41100.0,11.6172,11.6398,11.5946,11.6096,41100.0
2012-05-09 11:55:00,15.4,15.44,15.35,15.35,42600.0,11.6096,11.6398,11.572,11.572,42600.0
2012-05-09 12:00:00,15.35,15.36,15.34,15.34,27700.0,11.572,11.5795,11.5644,11.5644,27700.0
2012-05-09 12:05:00,15.34,15.35,15.33,15.34,23500.0,11.5644,11.572,11.5569,11.5644,23500.0
2012-05-09 12:10:00,15.34,15.34,15.32,15.33,27400.0,11.5644,11.5644,11.5493,11.5569,27400.0
2012-05-09 12:15:00,15.33,15.39,15.33,15.39,35300.0,11.5569,11.6021,11.5569,11.6021,35300.0
2012-05-09 12:20:00,15.39,15.45,15.39,15.39,55500.0,11.6021,11.6473,11.6021,11.6021,55500.0
2012-05-09 12:25:00,15.38,15.39,15.35,15.38,19400.0,11.5946,11.6021,11.572,11.5946,19400.0
2012-05-09 12:30:00,15.37,15.37,15.32,15.32,24500.0,11.587,11.587,11.5493,11.5493,24500.0
2012-05-09 12:35:00,15.33,15.34,15.3,15.3,26200.0,11.5569,11.5644,11.5343,11.5343,26200.0
2012-05-09 12:40:00,15.31,15.32,15.28,15.31,26200.0,11.5418,11.5493,11.5192,11.5418,26200.0
2012-05-09 12:45:00,15.32,15.35,15.3,15.35,17700.0,11.5493,11.572,11.5343,11.572,17700.0
2012-05-09 12:50:00,15.35,15.35,15.29,15.31,29300.0,11.572,11.572,11.5267,11.5418,29300.0
2012-05-09 12:55:00,15.32,15.35,15.3,15.35,17900.0,11.5493,11.572,11.5343,11.572,17900.0
2012-05-09 13:00:00,15.35,15.38,15.34,15.38,20200.0,11.572,11.5946,11.5644,11.5946,20200.0
2012-05-09 13:05:00,15.39,15.41,15.37,15.38,33000.0,11.6021,11.6172,11.587,11.5946,33000.0
2012-05-09 13:10:00,15.38,15.4,15.37,15.38,19700.0,11.5946,11.6096,11.587,11.5946,19700.0
2012-05-09 13:15:00,15.38,15.42,15.38,15.41,26200.0,11.5946,11.6247,11.5946,11.6172,26200.0
2012-05-09 13:20:00,15.41,15.51,15.4,15.51,50000.0,11.6172,11.6926,11.6096,11.6926,50000.0
2012-05-09 13:25:00,15.5,15.51,15.47,15.48,22100.0,11.685,11.6926,11.6624,11.67,22100.0
2012-05-09 13:30:00,15.47,15.56,15.47,15.55,77700.0,11.6624,11.7303,11.6624,11.7227,77700.0
2012-05-09 13:35:00,15.55,15.56,15.52,15.53,36400.0,11.7227,11.7303,11.7001,11.7076,36400.0
2012-05-09 13:40:00,15.52,15.56,15.52,15.55,23600.0,11.7001,11.7303,11.7001,11.7227,23600.0
2012-05-09 13:45:00,15.55,15.56,15.52,15.53,22800.0,11.7227,11.7303,11.7001,11.7076,22800.0
2012-05-09 13:50:00,15.52,15.54,15.49,15.5,103000.0,11.7001,11.7152,11.6775,11.685,103000.0
2012-05-09 13:55:00,15.5,15.5,15.47,15.5,93200.0,11.685,11.685,11.6624,11.685,93200.0
2012-05-09 14:00:00,15.5,15.52,15.45,15.46,93500.0,11.685,11.7001,11.6473,11.6549,93500.0
2012-05-09 14:05:00,15.47,15.47,15.45,15.45,21000.0,11.6624,11.6624,11.6473,11.6473,21000.0
2012-05-09 14:10:00,15.45,15.46,15.42,15.43,23300.0,11.6473,11.6549,11.6247,11.6323,23300.0
2012-05-09 14:15:00,15.43,15.46,15.4,15.43,77000.0,11.6323,11.6549,11.6096,11.6323,77000.0
2012-05-09 14:20:00,15.42,15.48,15.42,15.47,33800.0,11.6247,11.67,11.6247,11.6624,33800.0
2012-05-09 14:25:00,15.46,15.49,15.46,15.48,9600.0,11.6549,11.6775,11.6549,11.67,9600.0
2012-05-09 14:30:00,15.48,15.5,15.47,15.49,34100.0,11.67,11.685,11.6624,11.6775,34100.0
2012-05-09 14:35:00,15.49,15.5,15.47,15.48,61000.0,11.6775,11.685,11.6624,11.67,61000.0
2012-05-09 14:40:00,15.49,15.5,15.46,15.46,64800.0,11.6775,11.685,11.6549,11.6549,64800.0
2012-05-09 14:45:00,15.46,15.47,15.44,15.44,23200.0,11.6549,11.6624,11.6398,11.6398,23200.0
2012-05-09 14:50:00,15.45,15.47,15.43,15.44,38100.0,11.6473,11.6624,11.6323,11.6398,38100.0
2012-05-09 14:55:00,15.44,15.44,15.4,15.41,38600.0,11.6398,11.6398,11.6096,11.6172,38600.0
2012-05-09 15:00:00,15.4,15.41,15.39,15.39,19800.0,11.6096,11.6172,11.6021,11.6021,19800.0
2012-05-09 15:05:00,15.39,15.4,15.39,15.4,12200.0,11.6021,11.6096,11.6021,11.6096,12200.0
2012-05-09 15:10:00,15.4,15.43,15.39,15.4,41100.0,11.6096,11.6323,11.6021,11.6096,41100.0
2012-05-09 15:15:00,15.4,15.43,15.39,15.41,34800.0,11.6096,11.6323,11.6021,11.6172,34800.0
2012-05-09 15:20:00,15.42,15.45,15.41,15.45,32000.0,11.6247,11.6473,11.6172,11.6473,32000.0
2012-05-09 15:25:00,15.45,15.45,15.43,15.44,17300.0,11.6473,11.6473,11.6323,11.6398,17300.0
2012-05-09 15:30:00,15.44,15.47,15.43,15.46,29400.0,11.6398,11.6624,11.6323,11.6549,29400.0
2012-05-09 15:35:00,15.46,15.47,15.43,15.45,53500.0,11.6549,11.6624,11.6323,11.6473,53500.0
2012-05-09 15:40:00,15.45,15.5,15.45,15.46,64200.0,11.6473,11.685,11.6473,11.6549,64200.0
2012-05-09 15:45:00,15.46,15.47,15.44,15.46,55000.0,11.6549,11.6624,11.6398,11.6549,55000.0
2012-05-09 15:50:00,15.46,15.47,15.41,15.43,89600.0,11.6549,11.6624,11.6172,11.6323,89600.0
2012-05-09 15:55:00,15.42,15.45,15.4,15.41,133000.0,11.6247,11.6473,11.6096,11.6172,133000.0
2012-05-10 09:30:00,15.69,16.07,15.66,15.98,296200.0,11.8283,12.1147,11.8057,12.0469,296200.0
2012-05-10 09:35:00,15.98,16.0,15.81,15.92,119600.0,12.0469,12.062,11.9187,12.0017,119600.0
2012-05-10 09:40:00,15.92,15.96,15.76,15.94,122000.0,12.0017,12.0318,11.881,12.0167,122000.0
2012-05-10 09:45:00,15.94,15.96,15.86,15.95,65700.0,12.0167,12.0318,11.9564,12.0243,65700.0
2012-05-10 09:50:00,15.95,15.98,15.91,15.94,76700.0,12.0243,12.0469,11.9941,12.0167,76700.0
2012-05-10 09:55:00,15.94,16.05,15.94,16.05,116700.0,12.0167,12.0997,12.0167,12.0997,116700.0
2012-05-10 10:00:00,16.04,16.09,15.97,16.09,135900.0,12.0921,12.1298,12.0394,12.1298,135900.0
2012-05-10 10:05:00,16.09,16.12,16.05,16.11,83600.0,12.1298,12.1524,12.0997,12.1449,83600.0
2012-05-10 10:10:00,16.12,16.13,16.06,16.12,69300.0,12.1524,12.16,12.1072,12.1524,69300.0
2012-05-10 10:15:00,16.13,16.21,16.12,16.18,72000.0,12.16,12.2203,12.1524,12.1977,72000.0
2012-05-10 10:20:00,16.17,16.23,16.12,16.12,71300.0,12.1901,12.2354,12.1524,12.1524,71300.0
2012-05-10 10:25:00,16.12,16.13,16.03,16.03,103800.0,12.1524,12.16,12.0846,12.0846,103800.0
2012-05-10 10:30:00,16.02,16.09,15.99,16.08,48200.0,12.077,12.1298,12.0544,12.1223,48200.0
2012-05-10 10:35:00,16.08,16.1,16.06,16.07,31200.0,12.1223,12.1374,12.1072,12.1147,31200.0
2012-05-10 10:40:00,16.07,16.08,16.03,16.03,139700.0,12.1147,12.1223,12.0846,12.0846,139700.0
2012-05-10 10:45:00,16.03,16.1,16.03,16.03,126200.0,12.0846,12.1374,12.0846,12.0846,126200.0
2012-05-10 10:50:00,16.02,16.07,16.02,16.03,69100.0,12.077,12.1147,12.077,12.0846,69100.0
2012-05-10 10:55:00,16.04,16.05,16.0,16.03,77800.0,12.0921,12.0997,12.062,12.0846,77800.0
2012-05-10 11:00:00,16.03,16.05,16.0,16.01,157500.0,12.0846,12.0997,12.062,12.0695,157500.0
2012-05-10 11:05:00,16.0,16.06,16.0,16.03,60300.0,12.062,12.1072,12.062,12.0846,60300.0
2012-05-10 11:10:00,16.02,16.05,15.98,16.02,44000.0,12.077,12.0997,12.0469,12.077,44000.0
2012-05-10 11:15:00,16.03,16.06,16.03,16.05,30800.0,12.0846,12.1072,12.0846,12.0997,30800.0
2012-05-10 11:20:00,16.05,16.07,16.04,16.06,51200.0,12.0997,12.1147,12.0921,12.1072,51200.0
2012-05-10 11:25:00,16.07,16.1,16.06,16.09,36500.0,12.1147,12.1374,12.1072,12.1298,36500.0
2012-05-10 11:30:00,16.08,16.1,16.05,16.07,113000.0,12.1223,12.1374,12.0997,12.1147,113000.0
2012-05-10 11:35:00,16.06,16.12,16.05,16.1,121600.0,12.1072,12.1524,12.0997,12.1374,121600.0
2012-05-10 11:40:00,16.11,16.12,16.06,16.06,40700.0,12.1449,12.1524,12.1072,12.1072,40700.0
2012-05-10 11:45:00,16.06,16.12,16.05,16.12,28200.0,12.1072,12.1524,12.0997,12.1524,28200.0
2012-05-10 11:50:00,16.12,16.16,16.12,16.15,36500.0,12.1524,12.1826,12.1524,12.1751,36500.0
2012-05-10 11:55:00,16.15,16.16,16.11,16.12,31800.0,12.1751,12.1826,12.1449,12.1524,31800.0
2012-05-10 12:00:00,16.11,16.12,16.1,16.11,19800.0,12.1449,12.1524,12.1374,12.1449,19800.0
2012-05-10 12:05:00,16.1,16.11,16.07,16.1,49300.0,12.1374,12.1449,12.1147,12.1374,49300.0
2012-05-10 12:10:00,16.1,16.12,16.09,16.1,54600.0,12.1374,12.1524,12.1298,12.1374,54600.0
2012-05-10 12:15:00,16.09,16.16,16.09,16.15,58800.0,12.1298,12.1826,12.1298,12.1751,58800.0
2012-05-10 12:20:00,16.15,16.16,16.12,16.12,20100.0,12.1751,12.1826,12.1524,12.1524,20100.0
2012-05-10 12:25:00,16.12,16.16,16.11,16.13,37900.0,12.1524,12.1826,12.1449,12.16,37900.0
2012-05-10 12:30:00,16.12,16.13,16.1,16.13,82200.0,12.1524,12.16,12.1374,12.16,82200.0
2012-05-10 12:35:00,16.14,16.18,16.13,16.18,24900.0,12.1675,12.1977,12.16,12.1977,24900.0
2012-05-10 12:40:00,16.18,16.18,16.14,16.16,28000.0,12.1977,12.1977,12.1675,12.1826,28000.0
2012-05-10 12:45:00,16.15,16.28,16.15,16.28,103500.0,12.1751,12.2731,12.1751,12.2731,103500.0
2012-05-10 12:50:00,16.27,16.28,16.23,16.25,41100.0,12.2655,12.2731,12.2354,12.2504,41100.0
2012-05-10 12:55:00,16.25,16.26,16.2,16.22,59300.0,12.2504,12.258,12.2127,12.2278,59300.0
2012-05-10 13:00:00,16.21,16.21,16.18,16.18,34900.0,12.2203,12.2203,12.1977,12.1977,34900.0
2012-05-10 13:05:00,16.19,16.2,16.17,16.19,72600.0,12.2052,12.2127,12.1901,12.2052,72600.0
2012-05-10 13:10:00,16.2,16.2,16.16,16.17,24600.0,12.2127,12.2127,12.1826,12.1901,24600.0
2012-05-10 13:15:00,16.17,16.17,16.15,16.16,23900.0,12.1901,12.1901,12.1751,12.1826,23900.0
2012-05-10 13:20:00,16.17,16.19,16.16,16.19,20700.0,12.1901,12.2052,12.1826,12.2052,20700.0
2012-05-10 13:25:00,16.19,16.19,16.15,16.15,16200.0,12.2052,12.2052,12.1751,12.1751,16200.0
2012-05-10 13:30:00,16.16,16.19,16.15,16.18,17800.0,12.1826,12.2052,12.1751,12.1977,17800.0
2012-05-10 13:35:00,16.18,16.2,16.17,16.17,15300.0,12.1977,12.2127,12.1901,12.1901,15300.0
2012-05-10 13:40:00,16.17,16.19,16.16,16.17,26300.0,12.1901,12.2052,12.1826,12.1901,26300.0
2012-05-10 13:45:00,16.17,16.22,16.14,16.21,111200.0,12.1901,12.2278,12.1675,12.2203,111200.0
2012-05-10 13:50:00,16.21,16.24,16.21,16.23,45800.0,12.2203,12.2429,12.2203,12.2354,45800.0
2012-05-10 13:55:00,16.22,16.27,16.2,16.2,69900.0,12.2278,12.2655,12.2127,12.2127,69900.0
2012-05-10 14:00:00,16.2,16.23,16.2,16.21,30800.0,12.2127,12.2354,12.2127,12.2203,30800.0
2012-05-10 14:05:00,16.22,16.22,16.2,16.22,37300.0,12.2278,12.2278,12.2127,12.2278,37300.0
2012-05-10 14:10:00,16.22,16.23,16.21,16.23,47200.0,12.2278,12.2354,12.2203,12.2354,47200.0
2012-05-10 14:15:00,16.23,16.24,16.22,16.23,49700.0,12.2354,12.2429,12.2278,12.2354,49700.0
2012-05-10 14:20:00,16.24,16.25,16.23,16.25,56200.0,12.2429,12.2504,12.2354,12.2504,56200.0
2012-05-10 14:25:00,16.25,16.26,16.22,16.23,74200.0,12.2504,12.258,12.2278,12.2354,74200.0
2012-05-10 14:30:00,16.23,16.24,16.2,16.23,181800.0,12.2354,12.2429,12.2127,12.2354,181800.0
2012-05-10 14:35:00,16.22,16.23,16.19,16.21,288000.0,12.2278,12.2354,12.2052,12.2203,288000.0
2012-05-10 14:40:00,16.2,16.21,16.2,16.21,31000.0,12.2127,12.2203,12.2127,12.2203,31000.0
2012-05-10 14:45:00,16.21,16.21,16.18,16.18,22200.0,12.2203,12.2203,12.1977,12.1977,22200.0
2012-05-10 14:50:00,16.18,16.21,16.18,16.21,30900.0,12.1977,12.2203,12.1977,12.2203,30900.0
2012-05-10 14:55:00,16.21,16.22,16.2,16.21,12500.0,12.2203,12.2278,12.2127,12.2203,12500.0
2012-05-10 15:00:00,16.21,16.22,16.2,16.21,48200.0,12.2203,12.2278,12.2127,12.2203,48200.0
2012-05-10 15:05:00,16.22,16.22,16.2,16.21,38700.0,12.2278,12.2278,12.2127,12.2203,38700.0
2012-05-10 15:10:00,16.22,16.23,16.2,16.21,55000.0,12.2278,12.2354,12.2127,12.2203,55000.0
2012-05-10 15:15:00,16.21,16.22,16.19,16.2,42400.0,12.2203,12.2278,12.2052,12.2127,42400.0
2012-05-10 15:20:00,16.2,16.22,16.17,16.22,90900.0,12.2127,12.2278,12.1901,12.2278,90900.0
2012-05-10 15:25:00,16.22,16.25,16.21,16.25,63400.0,12.2278,12.2504,12.2203,12.2504,63400.0
2012-05-10 15:30:00,16.24,16.26,16.24,16.26,95400.0,12.2429,12.258,12.2429,12.258,95400.0
2012-05-10 15:35:00,16.25,16.26,16.22,16.22,117500.0,12.2504,12.258,12.2278,12.2278,117500.0
2012-05-10 15:40:00,16.22,16.24,16.2,16.21,69700.0,12.2278,12.2429,12.2127,12.2203,69700.0
2012-05-10 15:45:00,16.2,16.21,16.16,16.21,160100.0,12.2127,12.2203,12.1826,12.2203,160100.0
2012-05-10 15:50:00,16.21,16.21,16.11,16.13,168600.0,12.2203,12.2203,12.1449,12.16,168600.0
2012-05-10 15:55:00,16.13,16.15,16.11,16.13,404000.0,12.16,12.1751,12.1449,12.16,404000.0
2012-05-11 09:30:00,16.05,16.14,16.0,16.08,39200.0,12.0997,12.1675,12.062,12.1223,39200.0
2012-05-11 09:35:00,16.12,16.19,16.12,16.19,34600.0,12.1524,12.2052,12.1524,12.2052,34600.0
2012-05-11 09:40:00,16.19,16.19,16.14,16.18,38000.0,12.2052,12.2052,12.1675,12.1977,38000.0
2012-05-11 09:45:00,16.18,16.21,16.15,16.19,35100.0,12.1977,12.2203,12.1751,12.2052,35100.0
2012-05-11 09:50:00,16.19,16.2,16.1,16.12,42100.0,12.2052,12.2127,12.1374,12.1524,42100.0
2012-05-11 09:55:00,16.13,16.17,16.1,16.12,22400.0,12.16,12.1901,12.1374,12.1524,22400.0
2012-05-11 10:00:00,16.13,16.22,16.13,16.18,71300.0,12.16,12.2278,12.16,12.1977,71300.0
2012-05-11 10:05:00,16.17,16.21,16.17,16.17,34400.0,12.1901,12.2203,12.1901,12.1901,34400.0
2012-05-11 10:10:00,16.18,16.19,16.15,16.19,26800.0,12.1977,12.2052,12.1751,12.2052,26800.0
2012-05-11 10:15:00,16.19,16.23,16.18,16.21,70500.0,12.2052,12.2354,12.1977,12.2203,70500.0
2012-05-11 10:20:00,16.21,16.24,16.21,16.23,36000.0,12.2203,12.2429,12.2203,12.2354,36000.0
2012-05-11 10:25:00,16.23,16.23,16.19,16.22,25900.0,12.2354,12.2354,12.2052,12.2278,25900.0
2012-05-11 10:30:00,16.22,16.28,16.22,16.27,49000.0,12.2278,12.2731,12.2278,12.2655,49000.0
2012-05-11 10:35:00,16.27,16.32,16.27,16.31,46000.0,12.2655,12.3032,12.2655,12.2957,46000.0
2012-05-11 10:40:00,16.31,16.33,16.3,16.31,62600.0,12.2957,12.3107,12.2881,12.2957,62600.0
2012-05-11 10:45:00,16.32,16.33,16.29,16.3,50800.0,12.3032,12.3107,12.2806,12.2881,50800.0
2012-05-11 10:50:00,16.31,16.31,16.28,16.28,23300.0,12.2957,12.2957,12.2731,12.2731,23300.0
2012-05-11 10:55:00,16.29,16.33,16.28,16.3,47400.0,12.2806,12.3107,12.2731,12.2881,47400.0
2012-05-11 11:00:00,16.29,16.31,16.27,16.28,44200.0,12.2806,12.2957,12.2655,12.2731,44200.0
2012-05-11 11:05:00,16.27,16.34,16.27,16.33,48300.0,12.2655,12.3183,12.2655,12.3107,48300.0
2012-05-11 11:10:00,16.32,16.4,16.32,16.4,73500.0,12.3032,12.3635,12.3032,12.3635,73500.0
2012-05-11 11:15:00,16.4,16.46,16.39,16.45,106600.0,12.3635,12.4088,12.356,12.4012,106600.0
2012-05-11 11:20:00,16.45,16.46,16.43,16.44,62200.0,12.4012,12.4088,12.3861,12.3937,62200.0
2012-05-11 11:25:00,16.44,16.44,16.4,16.41,51800.0,12.3937,12.3937,12.3635,12.3711,51800.0
2012-05-11 11:30:00,16.41,16.46,16.41,16.45,85000.0,12.3711,12.4088,12.3711,12.4012,85000.0
2012-05-11 11:35:00,16.45,16.45,16.4,16.43,31800.0,12.4012,12.4012,12.3635,12.3861,31800.0
2012-05-11 11:40:00,16.43,16.44,16.4,16.42,36800.0,12.3861,12.3937,12.3635,12.3786,36800.0
2012-05-11 11:45:00,16.42,16.42,16.41,16.42,17300.0,12.3786,12.3786,12.3711,12.3786,17300.0
2012-05-11 11:50:00,16.42,16.43,16.4,16.42,60700.0,12.3786,12.3861,12.3635,12.3786,60700.0
2012-05-11 11:55:00,16.41,16.41,16.4,16.41,9100.0,12.3711,12.3711,12.3635,12.3711,9100.0
2012-05-11 12:00:00,16.41,16.43,16.4,16.41,23700.0,12.3711,12.3861,12.3635,12.3711,23700.0
2012-05-11 12:05:00,16.41,16.44,16.4,16.41,31600.0,12.3711,12.3937,12.3635,12.3711,31600.0
2012-05-11 12:10:00,16.41,16.41,16.4,16.4,7700.0,12.3711,12.3711,12.3635,12.3635,7700.0
2012-05-11 12:15:00,16.4,16.41,16.38,16.39,82700.0,12.3635,12.3711,12.3484,12.356,82700.0
2012-05-11 12:20:00,16.39,16.41,16.38,16.4,37800.0,12.356,12.3711,12.3484,12.3635,37800.0
2012-05-11 12:25:00,16.39,16.41,16.38,16.41,80800.0,12.356,12.3711,12.3484,12.3711,80800.0
2012-05-11 12:30:00,16.4,16.41,16.4,16.4,16400.0,12.3635,12.3711,12.3635,12.3635,16400.0
2012-05-11 12:35:00,16.41,16.41,16.4,16.41,8900.0,12.3711,12.3711,12.3635,12.3711,8900.0
2012-05-11 12:40:00,16.41,16.41,16.39,16.39,24100.0,12.3711,12.3711,12.356,12.356,24100.0
2012-05-11 12:45:00,16.4,16.43,16.39,16.42,71100.0,12.3635,12.3861,12.356,12.3786,71100.0
2012-05-11 12:50:00,16.43,16.43,16.39,16.39,21300.0,12.3861,12.3861,12.356,12.356,21300.0
2012-05-11 12:55:00,16.39,16.44,16.39,16.43,31500.0,12.356,12.3937,12.356,12.3861,31500.0
2012-05-11 13:00:00,16.43,16.44,16.43,16.43,6300.0,12.3861,12.3937,12.3861,12.3861,6300.0
2012-05-11 13:05:00,16.43,16.44,16.43,16.44,10000.0,12.3861,12.3937,12.3861,12.3937,10000.0
2012-05-11 13:10:00,16.44,16.44,16.42,16.42,15700.0,12.3937,12.3937,12.3786,12.3786,15700.0
2012-05-11 13:15:00,16.42,16.43,16.41,16.41,30400.0,12.3786,12.3861,12.3711,12.3711,30400.0
2012-05-11 13:20:00,16.41,16.42,16.39,16.39,151800.0,12.3711,12.3786,12.356,12.356,151800.0
2012-05-11 13:25:00,16.39,16.41,16.37,16.38,55600.0,12.356,12.3711,12.3409,12.3484,55600.0
2012-05-11 13:30:00,16.38,16.41,16.37,16.38,40600.0,12.3484,12.3711,12.3409,12.3484,40600.0
2012-05-11 13:35:00,16.38,16.4,16.35,16.37,25100.0,12.3484,12.3635,12.3258,12.3409,25100.0
2012-05-11 13:40:00,16.37,16.4,16.37,16.4,39800.0,12.3409,12.3635,12.3409,12.3635,39800.0
2012-05-11 13:45:00,16.39,16.4,16.37,16.39,24800.0,12.356,12.3635,12.3409,12.356,24800.0
2012-05-11 13:50:00,16.39,16.4,16.38,16.4,17800.0,12.356,12.3635,12.3484,12.3635,17800.0
2012-05-11 13:55:00,16.4,16.4,16.39,16.4,13300.0,12.3635,12.3635,12.356,12.3635,13300.0
2012-05-11 14:00:00,16.39,16.41,16.39,16.4,73600.0,12.356,12.3711,12.356,12.3635,73600.0
2012-05-11 14:05:00,16.4,16.4,16.37,16.39,37100.0,12.3635,12.3635,12.3409,12.356,37100.0
2012-05-11 14:10:00,16.39,16.41,16.37,16.39,65600.0,12.356,12.3711,12.3409,12.356,65600.0
2012-05-11 14:15:00,16.39,16.4,16.38,16.38,34700.0,12.356,12.3635,12.3484,12.3484,34700.0
2012-05-11 14:20:00,16.37,16.37,16.36,16.36,7600.0,12.3409,12.3409,12.3334,12.3334,7600.0
2012-05-11 14:25:00,16.36,16.37,16.36,16.36,5700.0,12.3334,12.3409,12.3334,12.3334,5700.0
2012-05-11 14:30:00,16.36,16.37,16.31,16.32,17200.0,12.3334,12.3409,12.2957,12.3032,17200.0
2012-05-11 14:35:00,16.31,16.32,16.28,16.3,75100.0,12.2957,12.3032,12.2731,12.2881,75100.0
2012-05-11 14:40:00,16.3,16.31,16.28,16.3,56100.0,12.2881,12.2957,12.2731,12.2881,56100.0
2012-05-11 14:45:00,16.3,16.33,16.3,16.32,19300.0,12.2881,12.3107,12.2881,12.3032,19300.0
2012-05-11 14:50:00,16.32,16.34,16.31,16.32,41000.0,12.3032,12.3183,12.2957,12.3032,41000.0
2012-05-11 14:55:00,16.32,16.32,16.29,16.3,24500.0,12.3032,12.3032,12.2806,12.2881,24500.0
2012-05-11 15:00:00,16.31,16.33,16.3,16.3,26400.0,12.2957,12.3107,12.2881,12.2881,26400.0
2012-05-11 15:05:00,16.3,16.31,16.26,16.31,38900.0,12.2881,12.2957,12.258,12.2957,38900.0
2012-05-11 15:10:00,16.3,16.31,16.29,16.3,52800.0,12.2881,12.2957,12.2806,12.2881,52800.0
2012-05-11 15:15:00,16.3,16.3,16.29,16.29,10500.0,12.2881,12.2881,12.2806,12.2806,10500.0
2012-05-11 15:20:00,16.3,16.3,16.29,16.29,46700.0,12.2881,12.2881,12.2806,12.2806,46700.0
2012-05-11 15:25:00,16.29,16.3,16.29,16.3,47800.0,12.2806,12.2881,12.2806,12.2881,47800.0
2012-05-11 15:30:00,16.29,16.32,16.29,16.31,117600.0,12.2806,12.3032,12.2806,12.2957,117600.0
2012-05-11 15:35:00,16.31,16.31,16.3,16.3,53600.0,12.2957,12.2957,12.2881,12.2881,53600.0
2012-05-11 15:40:00,16.3,16.3,16.24,16.24,116000.0,12.2881,12.2881,12.2429,12.2429,116000.0
2012-05-11 15:45:00,16.24,16.26,16.21,16.25,169500.0,12.2429,12.258,12.2203,12.2504,169500.0
2012-05-11 15:50:00,16.26,16.3,16.25,16.29,242900.0,12.258,12.2881,12.2504,12.2806,242900.0
2012-05-11 15:55:00,16.29,16.3,16.28,16.29,267800.0,12.2806,12.2881,12.2731,12.2806,267800.0
2012-05-14 09:30:00,16.12,16.12,16.05,16.11,26600.0,12.1524,12.1524,12.0997,12.1449,26600.0
2012-05-14 09:35:00,16.11,16.16,16.11,16.15,17400.0,12.1449,12.1826,12.1449,12.1751,17400.0
2012-05-14 09:40:00,16.15,16.15,16.06,16.09,28600.0,12.1751,12.1751,12.1072,12.1298,28600.0
2012-05-14 09:45:00,16.09,16.1,16.05,16.1,74300.0,12.1298,12.1374,12.0997,12.1374,74300.0
2012-05-14 09:50:00,16.1,16.18,16.1,16.18,33900.0,12.1374,12.1977,12.1374,12.1977,33900.0
2012-05-14 09:55:00,16.18,16.21,16.17,16.21,58600.0,12.1977,12.2203,12.1901,12.2203,58600.0
2012-05-14 10:00:00,16.21,16.26,16.19,16.24,99500.0,12.2203,12.258,12.2052,12.2429,99500.0
2012-05-14 10:05:00,16.24,16.25,16.2,16.21,49200.0,12.2429,12.2504,12.2127,12.2203,49200.0
2012-05-14 10:10:00,16.21,16.21,16.18,16.19,70600.0,12.2203,12.2203,12.1977,12.2052,70600.0
2012-05-14 10:15:00,16.19,16.22,16.18,16.21,134600.0,12.2052,12.2278,12.1977,12.2203,134600.0
2012-05-14 10:20:00,16.21,16.23,16.18,16.19,167400.0,12.2203,12.2354,12.1977,12.2052,167400.0
2012-05-14 10:25:00,16.2,16.21,16.15,16.15,22000.0,12.2127,12.2203,12.1751,12.1751,22000.0
2012-05-14 10:30:00,16.15,16.2,16.15,16.2,27700.0,12.1751,12.2127,12.1751,12.2127,27700.0
2012-05-14 10:35:00,16.19,16.22,16.17,16.17,107100.0,12.2052,12.2278,12.1901,12.1901,107100.0
2012-05-14 10:40:00,16.18,16.18,16.1,16.11,56000.0,12.1977,12.1977,12.1374,12.1449,56000.0
2012-05-14 10:45:00,16.12,16.13,16.11,16.13,31100.0,12.1524,12.16,12.1449,12.16,31100.0
2012-05-14 10:50:00,16.13,16.18,16.13,16.18,32100.0,12.16,12.1977,12.16,12.1977,32100.0
2012-05-14 10:55:00,16.17,16.18,16.14,16.16,27200.0,12.1901,12.1977,12.1675,12.1826,27200.0
2012-05-14 11:00:00,16.15,16.16,16.15,16.16,8900.0,12.1751,12.1826,12.1751,12.1826,8900.0
2012-05-14 11:05:00,16.15,16.16,16.13,16.14,53700.0,12.1751,12.1826,12.16,12.1675,53700.0
2012-05-14 11:10:00,16.13,16.14,16.13,16.14,20800.0,12.16,12.1675,12.16,12.1675,20800.0
2012-05-14 11:15:00,16.13,16.14,16.12,16.14,25700.0,12.16,12.1675,12.1524,12.1675,25700.0
2012-05-14 11:20:00,16.14,16.19,16.13,16.18,30100.0,12.1675,12.2052,12.16,12.1977,30100.0
2012-05-14 11:25:00,16.18,16.2,16.15,16.15,48300.0,12.1977,12.2127,12.1751,12.1751,48300.0
2012-05-14 11:30:00,16.15,16.21,16.15,16.19,76900.0,12.1751,12.2203,12.1751,12.2052,76900.0
2012-05-14 11:35:00,16.2,16.22,16.18,16.2,27700.0,12.2127,12.2278,12.1977,12.2127,27700.0
2012-05-14 11:40:00,16.2,16.21,16.17,16.19,29600.0,12.2127,12.2203,12.1901,12.2052,29600.0
2012-05-14 11:45:00,16.19,16.21,16.18,16.19,15100.0,12.2052,12.2203,12.1977,12.2052,15100.0
2012-05-14 11:50:00,16.19,16.21,16.18,16.21,225600.0,12.2052,12.2203,12.1977,12.2203,225600.0
2012-05-14 11:55:00,16.21,16.23,16.19,16.2,115000.0,12.2203,12.2354,12.2052,12.2127,115000.0
2012-05-14 12:00:00,16.2,16.21,16.18,16.2,15600.0,12.2127,12.2203,12.1977,12.2127,15600.0
2012-05-14 12:05:00,16.2,16.2,16.16,16.16,22200.0,12.2127,12.2127,12.1826,12.1826,22200.0
2012-05-14 12:10:00,16.16,16.19,16.16,16.19,21500.0,12.1826,12.2052,12.1826,12.2052,21500.0
2012-05-14 12:15:00,16.18,16.2,16.17,16.2,22700.0,12.1977,12.2127,12.1901,12.2127,22700.0
2012-05-14 12:20:00,16.19,16.21,16.17,16.21,23000.0,12.2052,12.2203,12.1901,12.2203,23000.0
2012-05-14 12:25:00,16.21,16.21,16.2,16.2,5300.0,12.2203,12.2203,12.2127,12.2127,5300.0
2012-05-14 12:30:00,16.21,16.21,16.19,16.2,29300.0,12.2203,12.2203,12.2052,12.2127,29300.0
2012-05-14 12:35:00,16.21,16.21,16.2,16.21,10600.0,12.2203,12.2203,12.2127,12.2203,10600.0
2012-05-14 12:40:00,16.2,16.22,16.18,16.22,25400.0,12.2127,12.2278,12.1977,12.2278,25400.0
2012-05-14 12:45:00,16.21,16.23,16.19,16.22,41400.0,12.2203,12.2354,12.2052,12.2278,41400.0
2012-05-14 12:50:00,16.21,16.21,16.19,16.21,28200.0,12.2203,12.2203,12.2052,12.2203,28200.0
2012-05-14 12:55:00,16.22,16.23,16.22,16.22,8000.0,12.2278,12.2354,12.2278,12.2278,8000.0
2012-05-14 13:00:00,16.23,16.23,16.22,16.23,4200.0,12.2354,12.2354,12.2278,12.2354,4200.0
2012-05-14 13:05:00,16.23,16.23,16.22,16.22,17500.0,12.2354,12.2354,12.2278,12.2278,17500.0
2012-05-14 13:10:00,16.22,16.23,16.19,16.2,29300.0,12.2278,12.2354,12.2052,12.2127,29300.0
2012-05-14 13:15:00,16.21,16.21,16.18,16.21,40000.0,12.2203,12.2203,12.1977,12.2203,40000.0
2012-05-14 13:20:00,16.21,16.23,16.21,16.23,44900.0,12.2203,12.2354,12.2203,12.2354,44900.0
2012-05-14 13:25:00,16.22,16.24,16.21,16.23,22200.0,12.2278,12.2429,12.2203,12.2354,22200.0
2012-05-14 13:30:00,16.23,16.26,16.22,16.25,54700.0,12.2354,12.258,12.2278,12.2504,54700.0
2012-05-14 13:35:00,16.25,16.26,16.22,16.22,27900.0,12.2504,12.258,12.2278,12.2278,27900.0
2012-05-14 13:40:00,16.23,16.26,16.21,16.26,24100.0,12.2354,12.258,12.2203,12.258,24100.0
2012-05-14 13:45:00,16.25,16.25,16.22,16.23,23500.0,12.2504,12.2504,12.2278,12.2354,23500.0
2012-05-14 13:50:00,16.23,16.27,16.23,16.27,23800.0,12.2354,12.2655,12.2354,12.2655,23800.0
2012-05-14 13:55:00,16.27,16.29,16.26,16.26,43900.0,12.2655,12.2806,12.258,12.258,43900.0
2012-05-14 14:00:00,16.25,16.27,16.24,16.25,22000.0,12.2504,12.2655,12.2429,12.2504,22000.0
2012-05-14 14:05:00,16.25,16.26,16.23,16.23,27300.0,12.2504,12.258,12.2354,12.2354,27300.0
2012-05-14 14:10:00,16.24,16.24,16.2,16.21,60800.0,12.2429,12.2429,12.2127,12.2203,60800.0
2012-05-14 14:15:00,16.2,16.2,16.17,16.17,117900.0,12.2127,12.2127,12.1901,12.1901,117900.0
2012-05-14 14:20:00,16.17,16.17,16.11,16.14,114900.0,12.1901,12.1901,12.1449,12.1675,114900.0
2012-05-14 14:25:00,16.14,16.14,16.13,16.14,13700.0,12.1675,12.1675,12.16,12.1675,13700.0
2012-05-14 14:30:00,16.14,16.14,16.11,16.12,22100.0,12.1675,12.1675,12.1449,12.1524,22100.0
2012-05-14 14:35:00,16.11,16.12,16.09,16.1,36500.0,12.1449,12.1524,12.1298,12.1374,36500.0
2012-05-14 14:40:00,16.1,16.1,16.09,16.09,8600.0,12.1374,12.1374,12.1298,12.1298,8600.0
2012-05-14 14:45:00,16.1,16.1,16.08,16.08,41600.0,12.1374,12.1374,12.1223,12.1223,41600.0
2012-05-14 14:50:00,16.08,16.1,16.07,16.09,31700.0,12.1223,12.1374,12.1147,12.1298,31700.0
2012-05-14 14:55:00,16.1,16.1,16.04,16.07,40500.0,12.1374,12.1374,12.0921,12.1147,40500.0
2012-05-14 15:00:00,16.07,16.09,16.07,16.09,11600.0,12.1147,12.1298,12.1147,12.1298,11600.0
2012-05-14 15:05:00,16.08,16.11,16.07,16.1,56100.0,12.1223,12.1449,12.1147,12.1374,56100.0
2012-05-14 15:10:00,16.09,16.1,16.07,16.08,39600.0,12.1298,12.1374,12.1147,12.1223,39600.0
2012-05-14 15:15:00,16.07,16.08,16.07,16.08,14400.0,12.1147,12.1223,12.1147,12.1223,14400.0
2012-05-14 15:20:00,16.07,16.08,16.07,16.07,27400.0,12.1147,12.1223,12.1147,12.1147,27400.0
2012-05-14 15:25:00,16.07,16.08,16.06,16.07,34600.0,12.1147,12.1223,12.1072,12.1147,34600.0
2012-05-14 15:30:00,16.06,16.07,16.06,16.07,30200.0,12.1072,12.1147,12.1072,12.1147,30200.0
2012-05-14 15:35:00,16.07,16.07,16.06,16.07,22700.0,12.1147,12.1147,12.1072,12.1147,22700.0
2012-05-14 15:40:00,16.06,16.07,16.04,16.05,70000.0,12.1072,12.1147,12.0921,12.0997,70000.0
2012-05-14 15:45:00,16.04,16.06,16.01,16.06,122800.0,12.0921,12.1072,12.0695,12.1072,122800.0
2012-05-14 15:50:00,16.06,16.08,16.05,16.08,53600.0,12.1072,12.1223,12.0997,12.1223,53600.0
2012-05-14 15:55:00,16.07,16.09,16.07,16.08,261900.0,12.1147,12.1298,12.1147,12.1223,261900.0
2012-05-15 09:30:00,16.01,16.12,16.0,16.02,32300.0,12.0695,12.1524,12.062,12.077,32300.0
2012-05-15 09:35:00,16.02,16.07,16.01,16.01,24500.0,12.077,12.1147,12.0695,12.0695,24500.0
2012-05-15 09:40:00,16.01,16.05,16.0,16.02,27600.0,12.0695,12.0997,12.062,12.077,27600.0
2012-05-15 09:45:00,16.02,16.05,16.01,16.04,64300.0,12.077,12.0997,12.0695,12.0921,64300.0
2012-05-15 09:50:00,16.05,16.14,16.05,16.13,31700.0,12.0997,12.1675,12.0997,12.16,31700.0
2012-05-15 09:55:00,16.12,16.15,16.12,16.12,26900.0,12.1524,12.1751,12.1524,12.1524,26900.0
2012-05-15 10:00:00,16.12,16.14,16.12,16.14,39800.0,12.1524,12.1675,12.1524,12.1675,39800.0
2012-05-15 10:05:00,16.14,16.14,16.08,16.09,22000.0,12.1675,12.1675,12.1223,12.1298,22000.0
2012-05-15 10:10:00,16.09,16.1,16.06,16.07,11200.0,12.1298,12.1374,12.1072,12.1147,11200.0
2012-05-15 10:15:00,16.06,16.07,16.03,16.05,14000.0,12.1072,12.1147,12.0846,12.0997,14000.0
2012-05-15 10:20:00,16.05,16.11,16.05,16.1,12500.0,12.0997,12.1449,12.0997,12.1374,12500.0
2012-05-15 10:25:00,16.1,16.11,16.09,16.1,20800.0,12.1374,12.1449,12.1298,12.1374,20800.0
2012-05-15 10:30:00,16.1,16.1,16.03,16.06,24600.0,12.1374,12.1374,12.0846,12.1072,24600.0
2012-05-15 10:35:00,16.05,16.05,16.01,16.03,16000.0,12.0997,12.0997,12.0695,12.0846,16000.0
2012-05-15 10:40:00,16.03,16.05,16.01,16.04,20100.0,12.0846,12.0997,12.0695,12.0921,20100.0
2012-05-15 10:45:00,16.03,16.03,15.97,15.98,77500.0,12.0846,12.0846,12.0394,12.0469,77500.0
2012-05-15 10:50:00,15.98,15.99,15.93,15.93,25500.0,12.0469,12.0544,12.0092,12.0092,25500.0
2012-05-15 10:55:00,15.93,15.94,15.91,15.91,35600.0,12.0092,12.0167,11.9941,11.9941,35600.0
2012-05-15 11:00:00,15.92,15.93,15.86,15.87,37300.0,12.0017,12.0092,11.9564,11.964,37300.0
2012-05-15 11:05:00,15.88,15.88,15.85,15.85,22000.0,11.9715,11.9715,11.9489,11.9489,22000.0
2012-05-15 11:10:00,15.86,15.86,15.8,15.82,29000.0,11.9564,11.9564,11.9112,11.9263,29000.0
2012-05-15 11:15:00,15.81,15.85,15.8,15.85,29100.0,11.9187,11.9489,11.9112,11.9489,29100.0
2012-05-15 11:20:00,15.85,15.87,15.84,15.86,23600.0,11.9489,11.964,11.9413,11.9564,23600.0
2012-05-15 11:25:00,15.87,15.87,15.84,15.85,16600.0,11.964,11.964,11.9413,11.9489,16600.0
2012-05-15 11:30:00,15.84,15.9,15.84,15.88,53000.0,11.9413,11.9866,11.9413,11.9715,53000.0
2012-05-15 11:35:00,15.87,15.93,15.87,15.91,16900.0,11.964,12.0092,11.964,11.9941,16900.0
2012-05-15 11:40:00,15.92,15.92,15.9,15.91,12400.0,12.0017,12.0017,11.9866,11.9941,12400.0
2012-05-15 11:45:00,15.91,15.94,15.88,15.93,30800.0,11.9941,12.0167,11.9715,12.0092,30800.0
2012-05-15 11:50:00,15.93,15.93,15.89,15.89,7500.0,12.0092,12.0092,11.979,11.979,7500.0
2012-05-15 11:55:00,15.9,15.9,15.89,15.89,5600.0,11.9866,11.9866,11.979,11.979,5600.0
2012-05-15 12:00:00,15.9,15.9,15.84,15.84,17200.0,11.9866,11.9866,11.9413,11.9413,17200.0
2012-05-15 12:05:00,15.85,15.89,15.84,15.88,23600.0,11.9489,11.979,11.9413,11.9715,23600.0
2012-05-15 12:10:00,15.86,15.89,15.86,15.88,25300.0,11.9564,11.979,11.9564,11.9715,25300.0
2012-05-15 12:15:00,15.88,15.89,15.84,15.85,8900.0,11.9715,11.979,11.9413,11.9489,8900.0
2012-05-15 12:20:00,15.85,15.87,15.84,15.87,21800.0,11.9489,11.964,11.9413,11.964,21800.0
2012-05-15 12:25:00,15.86,15.88,15.86,15.88,12100.0,11.9564,11.9715,11.9564,11.9715,12100.0
2012-05-15 12:30:00,15.88,15.88,15.84,15.84,28400.0,11.9715,11.9715,11.9413,11.9413,28400.0
2012-05-15 12:35:00,15.84,15.85,15.82,15.82,12300.0,11.9413,11.9489,11.9263,11.9263,12300.0
2012-05-15 12:40:00,15.83,15.83,15.8,15.81,9700.0,11.9338,11.9338,11.9112,11.9187,9700.0
2012-05-15 12:45:00,15.81,15.82,15.79,15.79,6200.0,11.9187,11.9263,11.9037,11.9037,6200.0
2012-05-15 12:50:00,15.79,15.79,15.7,15.72,76800.0,11.9037,11.9037,11.8358,11.8509,76800.0
2012-05-15 12:55:00,15.73,15.74,15.7,15.7,50000.0,11.8584,11.866,11.8358,11.8358,50000.0
2012-05-15 13:00:00,15.7,15.75,15.69,15.71,54600.0,11.8358,11.8735,11.8283,11.8433,54600.0
2012-05-15 13:05:00,15.71,15.72,15.69,15.7,12600.0,11.8433,11.8509,11.8283,11.8358,12600.0
2012-05-15 13:10:00,15.7,15.74,15.69,15.72,16900.0,11.8358,11.866,11.8283,11.8509,16900.0
2012-05-15 13:15:00,15.72,15.73,15.71,15.72,8700.0,11.8509,11.8584,11.8433,11.8509,8700.0
2012-05-15 13:20:00,15.72,15.77,15.72,15.77,23500.0,11.8509,11.8886,11.8509,11.8886,23500.0
2012-05-15 13:25:00,15.76,15.77,15.75,15.76,11700.0,11.881,11.8886,11.8735,11.881,11700.0
2012-05-15 13:30:00,15.75,15.75,15.7,15.72,97300.0,11.8735,11.8735,11.8358,11.8509,97300.0
2012-05-15 13:35:00,15.72,15.73,15.7,15.7,13100.0,11.8509,11.8584,11.8358,11.8358,13100.0
2012-05-15 13:40:00,15.71,15.72,15.69,15.69,9600.0,11.8433,11.8509,11.8283,11.8283,9600.0
2012-05-15 13:45:00,15.69,15.7,15.68,15.68,10100.0,11.8283,11.8358,11.8207,11.8207,10100.0
2012-05-15 13:50:00,15.68,15.71,15.68,15.7,23500.0,11.8207,11.8433,11.8207,11.8358,23500.0
2012-05-15 13:55:00,15.71,15.73,15.69,15.72,42000.0,11.8433,11.8584,11.8283,11.8509,42000.0
2012-05-15 14:00:00,15.71,15.76,15.71,15.75,34000.0,11.8433,11.881,11.8433,11.8735,34000.0
2012-05-15 14:05:00,15.74,15.76,15.73,15.75,32200.0,11.866,11.881,11.8584,11.8735,32200.0
2012-05-15 14:10:00,15.75,15.77,15.74,15.76,24800.0,11.8735,11.8886,11.866,11.881,24800.0
2012-05-15 14:15:00,15.76,15.78,15.73,15.77,44200.0,11.881,11.8961,11.8584,11.8886,44200.0
2012-05-15 14:20:00,15.77,15.79,15.77,15.78,16300.0,11.8886,11.9037,11.8886,11.8961,16300.0
2012-05-15 14:25:00,15.78,15.79,15.75,15.78,77200.0,11.8961,11.9037,11.8735,11.8961,77200.0
2012-05-15 14:30:00,15.78,15.8,15.77,15.8,24300.0,11.8961,11.9112,11.8886,11.9112,24300.0
2012-05-15 14:35:00,15.79,15.8,15.76,15.77,27500.0,11.9037,11.9112,11.881,11.8886,27500.0
2012-05-15 14:40:00,15.77,15.78,15.75,15.77,34600.0,11.8886,11.8961,11.8735,11.8886,34600.0
2012-05-15 14:45:00,15.77,15.8,15.77,15.79,26200.0,11.8886,11.9112,11.8886,11.9037,26200.0
2012-05-15 14:50:00,15.79,15.79,15.75,15.76,55900.0,11.9037,11.9037,11.8735,11.881,55900.0
2012-05-15 14:55:00,15.76,15.76,15.74,15.75,20400.0,11.881,11.881,11.866,11.8735,20400.0
2012-05-15 15:00:00,15.75,15.76,15.72,15.73,60000.0,11.8735,11.881,11.8509,11.8584,60000.0
2012-05-15 15:05:00,15.74,15.76,15.71,15.73,56700.0,11.866,11.881,11.8433,11.8584,56700.0
2012-05-15 15:10:00,15.72,15.73,15.67,15.69,79900.0,11.8509,11.8584,11.8132,11.8283,79900.0
2012-05-15 15:15:00,15.69,15.71,15.67,15.68,81000.0,11.8283,11.8433,11.8132,11.8207,81000.0
2012-05-15 15:20:00,15.68,15.69,15.65,15.66,28400.0,11.8207,11.8283,11.7981,11.8057,28400.0
2012-05-15 15:25:00,15.66,15.66,15.62,15.62,70700.0,11.8057,11.8057,11.7755,11.7755,70700.0
2012-05-15 15:30:00,15.62,15.7,15.62,15.7,74500.0,11.7755,11.8358,11.7755,11.8358,74500.0
2012-05-15 15:35:00,15.7,15.71,15.67,15.68,32900.0,11.8358,11.8433,11.8132,11.8207,32900.0
2012-05-15 15:40:00,15.67,15.74,15.67,15.68,80300.0,11.8132,11.866,11.8132,11.8207,80300.0
2012-05-15 15:45:00,15.68,15.7,15.68,15.69,66400.0,11.8207,11.8358,11.8207,11.8283,66400.0
2012-05-15 15:50:00,15.68,15.7,15.67,15.7,97000.0,11.8207,11.8358,11.8132,11.8358,97000.0
2012-05-15 15:55:00,15.7,15.74,15.7,15.73,226900.0,11.8358,11.866,11.8358,11.8584,226900.0
2012-05-16 09:30:00,15.77,15.93,15.77,15.9,29700.0,11.8886,12.0092,11.8886,11.9866,29700.0
2012-05-16 09:35:00,15.89,15.9,15.8,15.85,43500.0,11.979,11.9866,11.9112,11.9489,43500.0
2012-05-16 09:40:00,15.86,15.86,15.79,15.86,23800.0,11.9564,11.9564,11.9037,11.9564,23800.0
2012-05-16 09:45:00,15.86,15.91,15.82,15.89,42400.0,11.9564,11.9941,11.9263,11.979,42400.0
2012-05-16 09:50:00,15.9,15.97,15.9,15.94,29000.0,11.9866,12.0394,11.9866,12.0167,29000.0
2012-05-16 09:55:00,15.94,15.95,15.9,15.91,47100.0,12.0167,12.0243,11.9866,11.9941,47100.0
2012-05-16 10:00:00,15.92,15.95,15.9,15.91,35000.0,12.0017,12.0243,11.9866,11.9941,35000.0
2012-05-16 10:05:00,15.9,15.96,15.89,15.95,49800.0,11.9866,12.0318,11.979,12.0243,49800.0
2012-05-16 10:10:00,15.94,15.95,15.91,15.91,82800.0,12.0167,12.0243,11.9941,11.9941,82800.0
2012-05-16 10:15:00,15.92,15.99,15.92,15.99,39600.0,12.0017,12.0544,12.0017,12.0544,39600.0
2012-05-16 10:20:00,15.99,16.05,15.99,16.01,65600.0,12.0544,12.0997,12.0544,12.0695,65600.0
2012-05-16 10:25:00,16.0,16.0,15.97,16.0,57300.0,12.062,12.062,12.0394,12.062,57300.0
2012-05-16 10:30:00,16.0,16.05,16.0,16.02,36800.0,12.062,12.0997,12.062,12.077,36800.0
2012-05-16 10:35:00,16.02,16.02,15.99,16.0,45200.0,12.077,12.077,12.0544,12.062,45200.0
2012-05-16 10:40:00,16.0,16.03,16.0,16.03,73800.0,12.062,12.0846,12.062,12.0846,73800.0
2012-05-16 10:45:00,16.03,16.03,15.99,16.0,31000.0,12.0846,12.0846,12.0544,12.062,31000.0
2012-05-16 10:50:00,15.99,16.0,15.97,16.0,56900.0,12.0544,12.062,12.0394,12.062,56900.0
2012-05-16 10:55:00,15.99,16.0,15.93,15.93,64300.0,12.0544,12.062,12.0092,12.0092,64300.0
2012-05-16 11:00:00,15.94,16.01,15.93,16.01,188200.0,12.0167,12.0695,12.0092,12.0695,188200.0
2012-05-16 11:05:00,16.0,16.0,15.87,15.89,61700.0,12.062,12.062,11.964,11.979,61700.0
2012-05-16 11:10:00,15.89,15.95,15.88,15.9,43600.0,11.979,12.0243,11.9715,11.9866,43600.0
2012-05-16 11:15:00,15.9,15.94,15.88,15.9,79500.0,11.9866,12.0167,11.9715,11.9866,79500.0
2012-05-16 11:20:00,15.9,15.91,15.88,15.89,96600.0,11.9866,11.9941,11.9715,11.979,96600.0
2012-05-16 11:25:00,15.89,15.9,15.88,15.9,30300.0,11.979,11.9866,11.9715,11.9866,30300.0
2012-05-16 11:30:00,15.9,15.9,15.89,15.9,3600.0,11.9866,11.9866,11.979,11.9866,3600.0
2012-05-16 11:35:00,15.89,15.9,15.86,15.86,51500.0,11.979,11.9866,11.9564,11.9564,51500.0
2012-05-16 11:40:00,15.86,15.88,15.83,15.88,26900.0,11.9564,11.9715,11.9338,11.9715,26900.0
2012-05-16 11:45:00,15.88,15.88,15.85,15.88,12200.0,11.9715,11.9715,11.9489,11.9715,12200.0
2012-05-16 11:50:00,15.88,15.91,15.88,15.89,8800.0,11.9715,11.9941,11.9715,11.979,8800.0
2012-05-16 11:55:00,15.89,15.93,15.87,15.91,12600.0,11.979,12.0092,11.964,11.9941,12600.0
2012-05-16 12:00:00,15.92,15.92,15.88,15.89,19600.0,12.0017,12.0017,11.9715,11.979,19600.0
2012-05-16 12:05:00,15.89,15.9,15.85,15.87,14100.0,11.979,11.9866,11.9489,11.964,14100.0
2012-05-16 12:10:00,15.88,15.88,15.83,15.83,14200.0,11.9715,11.9715,11.9338,11.9338,14200.0
2012-05-16 12:15:00,15.83,15.84,15.81,15.82,33800.0,11.9338,11.9413,11.9187,11.9263,33800.0
2012-05-16 12:20:00,15.82,15.84,15.81,15.82,44600.0,11.9263,11.9413,11.9187,11.9263,44600.0
2012-05-16 12:25:00,15.81,15.82,15.81,15.82,12100.0,11.9187,11.9263,11.9187,11.9263,12100.0
2012-05-16 12:30:00,15.82,15.87,15.82,15.86,34200.0,11.9263,11.964,11.9263,11.9564,34200.0
2012-05-16 12:35:00,15.85,15.86,15.85,15.86,5900.0,11.9489,11.9564,11.9489,11.9564,5900.0
2012-05-16 12:40:00,15.86,15.86,15.82,15.83,41400.0,11.9564,11.9564,11.9263,11.9338,41400.0
2012-05-16 12:45:00,15.83,15.89,15.83,15.86,35700.0,11.9338,11.979,11.9338,11.9564,35700.0
2012-05-16 12:50:00,15.85,15.87,15.84,15.84,8600.0,11.9489,11.964,11.9413,11.9413,8600.0
2012-05-16 12:55:00,15.85,15.85,15.81,15.85,21800.0,11.9489,11.9489,11.9187,11.9489,21800.0
2012-05-16 13:00:00,15.84,15.86,15.81,15.82,168900.0,11.9413,11.9564,11.9187,11.9263,168900.0
2012-05-16 13:05:00,15.81,15.84,15.81,15.83,36400.0,11.9187,11.9413,11.9187,11.9338,36400.0
2012-05-16 13:10:00,15.84,15.85,15.83,15.84,21500.0,11.9413,11.9489,11.9338,11.9413,21500.0
2012-05-16 13:15:00,15.84,15.89,15.84,15.89,31800.0,11.9413,11.979,11.9413,11.979,31800.0
2012-05-16 13:20:00,15.89,15.89,15.88,15.89,6900.0,11.979,11.979,11.9715,11.979,6900.0
2012-05-16 13:25:00,15.89,15.89,15.85,15.85,19200.0,11.979,11.979,11.9489,11.9489,19200.0
2012-05-16 13:30:00,15.86,15.86,15.83,15.83,52000.0,11.9564,11.9564,11.9338,11.9338,52000.0
2012-05-16 13:35:00,15.83,15.85,15.82,15.84,35300.0,11.9338,11.9489,11.9263,11.9413,35300.0
2012-05-16 13:40:00,15.85,15.85,15.82,15.83,36200.0,11.9489,11.9489,11.9263,11.9338,36200.0
2012-05-16 13:45:00,15.83,15.86,15.83,15.85,82800.0,11.9338,11.9564,11.9338,11.9489,82800.0
2012-05-16 13:50:00,15.85,15.85,15.84,15.85,20400.0,11.9489,11.9489,11.9413,11.9489,20400.0
2012-05-16 13:55:00,15.84,15.85,15.82,15.83,19600.0,11.9413,11.9489,11.9263,11.9338,19600.0
2012-05-16 14:00:00,15.83,15.87,15.81,15.82,50900.0,11.9338,11.964,11.9187,11.9263,50900.0
2012-05-16 14:05:00,15.82,15.82,15.77,15.8,55600.0,11.9263,11.9263,11.8886,11.9112,55600.0
2012-05-16 14:10:00,15.8,15.8,15.78,15.79,20600.0,11.9112,11.9112,11.8961,11.9037,20600.0
2012-05-16 14:15:00,15.79,15.82,15.78,15.82,50500.0,11.9037,11.9263,11.8961,11.9263,50500.0
2012-05-16 14:20:00,15.83,15.85,15.8,15.81,21900.0,11.9338,11.9489,11.9112,11.9187,21900.0
2012-05-16 14:25:00,15.8,15.81,15.8,15.8,6700.0,11.9112,11.9187,11.9112,11.9112,6700.0
2012-05-16 14:30:00,15.81,15.81,15.79,15.79,55100.0,11.9187,11.9187,11.9037,11.9037,55100.0
2012-05-16 14:35:00,15.79,15.8,15.79,15.8,27100.0,11.9037,11.9112,11.9037,11.9112,27100.0
2012-05-16 14:40:00,15.8,15.84,15.79,15.82,45600.0,11.9112,11.9413,11.9037,11.9263,45600.0
2012-05-16 14:45:00,15.81,15.87,15.79,15.85,26900.0,11.9187,11.964,11.9037,11.9489,26900.0
2012-05-16 14:50:00,15.85,15.87,15.84,15.86,25700.0,11.9489,11.964,11.9413,11.9564,25700.0
2012-05-16 14:55:00,15.86,15.91,15.85,15.86,45900.0,11.9564,11.9941,11.9489,11.9564,45900.0
2012-05-16 15:00:00,15.86,15.88,15.83,15.84,30800.0,11.9564,11.9715,11.9338,11.9413,30800.0
2012-05-16 15:05:00,15.85,15.85,15.83,15.83,26100.0,11.9489,11.9489,11.9338,11.9338,26100.0
2012-05-16 15:10:00,15.83,15.84,15.82,15.82,38300.0,11.9338,11.9413,11.9263,11.9263,38300.0
2012-05-16 15:15:00,15.82,15.83,15.81,15.81,48200.0,11.9263,11.9338,11.9187,11.9187,48200.0
2012-05-16 15:20:00,15.81,15.82,15.78,15.79,25100.0,11.9187,11.9263,11.8961,11.9037,25100.0
2012-05-16 15:25:00,15.78,15.8,15.77,15.77,52200.0,11.8961,11.9112,11.8886,11.8886,52200.0
2012-05-16 15:30:00,15.78,15.81,15.77,15.81,62200.0,11.8961,11.9187,11.8886,11.9187,62200.0
2012-05-16 15:35:00,15.81,15.86,15.81,15.81,52000.0,11.9187,11.9564,11.9187,11.9187,52000.0
2012-05-16 15:40:00,15.81,15.84,15.81,15.81,72400.0,11.9187,11.9413,11.9187,11.9187,72400.0
2012-05-16 15:45:00,15.81,15.83,15.77,15.78,158200.0,11.9187,11.9338,11.8886,11.8961,158200.0
2012-05-16 15:50:00,15.78,15.82,15.77,15.79,122600.0,11.8961,11.9263,11.8886,11.9037,122600.0
2012-05-16 15:55:00,15.79,15.82,15.78,15.78,88200.0,11.9037,11.9263,11.8961,11.8961,88200.0
2012-05-17 09:30:00,15.78,15.82,15.68,15.74,42300.0,11.8961,11.9263,11.8207,11.866,42300.0
2012-05-17 09:35:00,15.73,15.73,15.68,15.71,60400.0,11.8584,11.8584,11.8207,11.8433,60400.0
2012-05-17 09:40:00,15.72,15.73,15.68,15.72,11400.0,11.8509,11.8584,11.8207,11.8509,11400.0
2012-05-17 09:45:00,15.72,15.73,15.66,15.7,52100.0,11.8509,11.8584,11.8057,11.8358,52100.0
2012-05-17 09:50:00,15.69,15.7,15.63,15.63,32400.0,11.8283,11.8358,11.783,11.783,32400.0
2012-05-17 09:55:00,15.63,15.67,15.61,15.66,31700.0,11.783,11.8132,11.768,11.8057,31700.0
2012-05-17 10:00:00,15.66,15.66,15.5,15.57,73800.0,11.8057,11.8057,11.685,11.7378,73800.0
2012-05-17 10:05:00,15.57,15.71,15.55,15.7,102600.0,11.7378,11.8433,11.7227,11.8358,102600.0
2012-05-17 10:10:00,15.7,15.71,15.66,15.68,107400.0,11.8358,11.8433,11.8057,11.8207,107400.0
2012-05-17 10:15:00,15.68,15.77,15.68,15.74,110900.0,11.8207,11.8886,11.8207,11.866,110900.0
2012-05-17 10:20:00,15.74,15.79,15.74,15.77,119400.0,11.866,11.9037,11.866,11.8886,119400.0
2012-05-17 10:25:00,15.77,15.79,15.71,15.75,106800.0,11.8886,11.9037,11.8433,11.8735,106800.0
2012-05-17 10:30:00,15.74,15.74,15.67,15.69,25500.0,11.866,11.866,11.8132,11.8283,25500.0
2012-05-17 10:35:00,15.69,15.75,15.69,15.75,15300.0,11.8283,11.8735,11.8283,11.8735,15300.0
2012-05-17 10:40:00,15.75,15.78,15.75,15.78,25600.0,11.8735,11.8961,11.8735,11.8961,25600.0
2012-05-17 10:45:00,15.77,15.82,15.76,15.78,44700.0,11.8886,11.9263,11.881,11.8961,44700.0
2012-05-17 10:50:00,15.78,15.89,15.78,15.87,66700.0,11.8961,11.979,11.8961,11.964,66700.0
2012-05-17 10:55:00,15.87,15.91,15.86,15.89,62400.0,11.964,11.9941,11.9564,11.979,62400.0
2012-05-17 11:00:00,15.89,15.91,15.86,15.89,31000.0,11.979,11.9941,11.9564,11.979,31000.0
2012-05-17 11:05:00,15.89,15.9,15.84,15.86,48100.0,11.979,11.9866,11.9413,11.9564,48100.0
2012-05-17 11:10:00,15.85,15.91,15.85,15.91,55300.0,11.9489,11.9941,11.9489,11.9941,55300.0
2012-05-17 11:15:00,15.91,15.98,15.91,15.92,154200.0,11.9941,12.0469,11.9941,12.0017,154200.0
2012-05-17 11:20:00,15.93,15.95,15.91,15.95,14900.0,12.0092,12.0243,11.9941,12.0243,14900.0
2012-05-17 11:25:00,15.94,15.96,15.93,15.94,32100.0,12.0167,12.0318,12.0092,12.0167,32100.0
2012-05-17 11:30:00,15.93,15.94,15.91,15.91,14300.0,12.0092,12.0167,11.9941,11.9941,14300.0
2012-05-17 11:35:00,15.92,15.94,15.89,15.9,54000.0,12.0017,12.0167,11.979,11.9866,54000.0
2012-05-17 11:40:00,15.9,15.92,15.87,15.88,153900.0,11.9866,12.0017,11.964,11.9715,153900.0
2012-05-17 11:45:00,15.88,15.9,15.87,15.87,20200.0,11.9715,11.9866,11.964,11.964,20200.0
2012-05-17 11:50:00,15.87,15.89,15.87,15.89,14700.0,11.964,11.979,11.964,11.979,14700.0
2012-05-17 11:55:00,15.89,15.92,15.89,15.92,18900.0,11.979,12.0017,11.979,12.0017,18900.0
2012-05-17 12:00:00,15.91,15.92,15.86,15.86,19000.0,11.9941,12.0017,11.9564,11.9564,19000.0
2012-05-17 12:05:00,15.86,15.86,15.79,15.79,26300.0,11.9564,11.9564,11.9037,11.9037,26300.0
2012-05-17 12:10:00,15.79,15.79,15.76,15.77,19500.0,11.9037,11.9037,11.881,11.8886,19500.0
2012-05-17 12:15:00,15.78,15.85,15.78,15.85,24000.0,11.8961,11.9489,11.8961,11.9489,24000.0
2012-05-17 12:20:00,15.85,15.87,15.84,15.86,30700.0,11.9489,11.964,11.9413,11.9564,30700.0
2012-05-17 12:25:00,15.86,15.87,15.85,15.86,14200.0,11.9564,11.964,11.9489,11.9564,14200.0
2012-05-17 12:30:00,15.86,15.87,15.81,15.81,22300.0,11.9564,11.964,11.9187,11.9187,22300.0
2012-05-17 12:35:00,15.82,15.88,15.81,15.87,16600.0,11.9263,11.9715,11.9187,11.964,16600.0
2012-05-17 12:40:00,15.87,15.89,15.85,15.85,33600.0,11.964,11.979,11.9489,11.9489,33600.0
2012-05-17 12:45:00,15.85,15.87,15.85,15.87,10000.0,11.9489,11.964,11.9489,11.964,10000.0
2012-05-17 12:50:00,15.87,15.88,15.83,15.83,18500.0,11.964,11.9715,11.9338,11.9338,18500.0
2012-05-17 12:55:00,15.83,15.86,15.83,15.86,13500.0,11.9338,11.9564,11.9338,11.9564,13500.0
2012-05-17 13:00:00,15.86,15.9,15.85,15.89,32700.0,11.9564,11.9866,11.9489,11.979,32700.0
2012-05-17 13:05:00,15.89,15.96,15.89,15.95,33300.0,11.979,12.0318,11.979,12.0243,33300.0
2012-05-17 13:10:00,15.95,15.96,15.91,15.91,31500.0,12.0243,12.0318,11.9941,11.9941,31500.0
2012-05-17 13:15:00,15.9,15.92,15.89,15.9,53100.0,11.9866,12.0017,11.979,11.9866,53100.0
2012-05-17 13:20:00,15.9,15.91,15.88,15.89,82000.0,11.9866,11.9941,11.9715,11.979,82000.0
2012-05-17 13:25:00,15.88,15.89,15.88,15.89,18800.0,11.9715,11.979,11.9715,11.979,18800.0
2012-05-17 13:30:00,15.88,15.88,15.83,15.83,39900.0,11.9715,11.9715,11.9338,11.9338,39900.0
2012-05-17 13:35:00,15.83,15.85,15.81,15.84,23900.0,11.9338,11.9489,11.9187,11.9413,23900.0
2012-05-17 13:40:00,15.84,15.86,15.84,15.86,10800.0,11.9413,11.9564,11.9413,11.9564,10800.0
2012-05-17 13:45:00,15.86,15.86,15.81,15.81,32300.0,11.9564,11.9564,11.9187,11.9187,32300.0
2012-05-17 13:50:00,15.81,15.85,15.8,15.84,20600.0,11.9187,11.9489,11.9112,11.9413,20600.0
2012-05-17 13:55:00,15.84,15.86,15.84,15.85,13300.0,11.9413,11.9564,11.9413,11.9489,13300.0
2012-05-17 14:00:00,15.84,15.84,15.79,15.82,22500.0,11.9413,11.9413,11.9037,11.9263,22500.0
2012-05-17 14:05:00,15.82,15.83,15.82,15.83,15500.0,11.9263,11.9338,11.9263,11.9338,15500.0
2012-05-17 14:10:00,15.83,15.84,15.83,15.84,13600.0,11.9338,11.9413,11.9338,11.9413,13600.0
2012-05-17 14:15:00,15.84,15.85,15.83,15.85,21400.0,11.9413,11.9489,11.9338,11.9489,21400.0
2012-05-17 14:20:00,15.85,15.88,15.85,15.88,21300.0,11.9489,11.9715,11.9489,11.9715,21300.0
2012-05-17 14:25:00,15.87,15.88,15.85,15.86,46500.0,11.964,11.9715,11.9489,11.9564,46500.0
2012-05-17 14:30:00,15.86,15.87,15.85,15.86,14200.0,11.9564,11.964,11.9489,11.9564,14200.0
2012-05-17 14:35:00,15.86,15.86,15.81,15.81,33100.0,11.9564,11.9564,11.9187,11.9187,33100.0
2012-05-17 14:40:00,15.81,15.84,15.81,15.84,30700.0,11.9187,11.9413,11.9187,11.9413,30700.0
2012-05-17 14:45:00,15.84,15.85,15.82,15.82,28500.0,11.9413,11.9489,11.9263,11.9263,28500.0
2012-05-17 14:50:00,15.82,15.84,15.82,15.83,21300.0,11.9263,11.9413,11.9263,11.9338,21300.0
2012-05-17 14:55:00,15.83,15.85,15.82,15.85,33600.0,11.9338,11.9489,11.9263,11.9489,33600.0
2012-05-17 15:00:00,15.85,15.85,15.8,15.82,84400.0,11.9489,11.9489,11.9112,11.9263,84400.0
2012-05-17 15:05:00,15.82,15.82,15.7,15.71,94600.0,11.9263,11.9263,11.8358,11.8433,94600.0
2012-05-17 15:10:00,15.71,15.75,15.71,15.74,60100.0,11.8433,11.8735,11.8433,11.866,60100.0
2012-05-17 15:15:00,15.74,15.75,15.71,15.73,51400.0,11.866,11.8735,11.8433,11.8584,51400.0
2012-05-17 15:20:00,15.72,15.74,15.72,15.72,39400.0,11.8509,11.866,11.8509,11.8509,39400.0
2012-05-17 15:25:00,15.72,15.72,15.71,15.71,24700.0,11.8509,11.8509,11.8433,11.8433,24700.0
2012-05-17 15:30:00,15.71,15.74,15.71,15.73,71900.0,11.8433,11.866,11.8433,11.8584,71900.0
2012-05-17 15:35:00,15.74,15.74,15.66,15.66,228000.0,11.866,11.866,11.8057,11.8057,228000.0
2012-05-17 15:40:00,15.66,15.67,15.61,15.62,120500.0,11.8057,11.8132,11.768,11.7755,120500.0
2012-05-17 15:45:00,15.61,15.62,15.58,15.58,148500.0,11.768,11.7755,11.7453,11.7453,148500.0
2012-05-17 15:50:00,15.58,15.64,15.58,15.64,114000.0,11.7453,11.7906,11.7453,11.7906,114000.0
2012-05-17 15:55:00,15.64,15.66,15.62,15.62,235800.0,11.7906,11.8057,11.7755,11.7755,235800.0
2012-05-18 09:30:00,15.66,15.75,15.66,15.71,207200.0,11.8057,11.8735,11.8057,11.8433,207200.0
2012-05-18 09:35:00,15.72,15.76,15.7,15.72,31800.0,11.8509,11.881,11.8358,11.8509,31800.0
2012-05-18 09:40:00,15.72,15.75,15.66,15.66,31100.0,11.8509,11.8735,11.8057,11.8057,31100.0
2012-05-18 09:45:00,15.66,15.68,15.63,15.64,59100.0,11.8057,11.8207,11.783,11.7906,59100.0
2012-05-18 09:50:00,15.64,15.69,15.62,15.67,71200.0,11.7906,11.8283,11.7755,11.8132,71200.0
2012-05-18 09:55:00,15.67,15.68,15.62,15.62,22200.0,11.8132,11.8207,11.7755,11.7755,22200.0
2012-05-18 10:00:00,15.61,15.61,15.53,15.56,25900.0,11.768,11.768,11.7076,11.7303,25900.0
2012-05-18 10:05:00,15.57,15.57,15.51,15.52,15700.0,11.7378,11.7378,11.6926,11.7001,15700.0
2012-05-18 10:10:00,15.52,15.59,15.5,15.58,31000.0,11.7001,11.7529,11.685,11.7453,31000.0
2012-05-18 10:15:00,15.59,15.6,15.52,15.52,21500.0,11.7529,11.7604,11.7001,11.7001,21500.0
2012-05-18 10:20:00,15.52,15.52,15.49,15.49,23900.0,11.7001,11.7001,11.6775,11.6775,23900.0
2012-05-18 10:25:00,15.48,15.49,15.45,15.47,24600.0,11.67,11.6775,11.6473,11.6624,24600.0
2012-05-18 10:30:00,15.47,15.53,15.47,15.53,16800.0,11.6624,11.7076,11.6624,11.7076,16800.0
2012-05-18 10:35:00,15.53,15.53,15.46,15.51,32800.0,11.7076,11.7076,11.6549,11.6926,32800.0
2012-05-18 10:40:00,15.51,15.53,15.48,15.52,29300.0,11.6926,11.7076,11.67,11.7001,29300.0
2012-05-18 10:45:00,15.52,15.57,15.52,15.56,15800.0,11.7001,11.7378,11.7001,11.7303,15800.0
2012-05-18 10:50:00,15.56,15.62,15.56,15.62,18000.0,11.7303,11.7755,11.7303,11.7755,18000.0
2012-05-18 10:55:00,15.63,15.63,15.58,15.58,21300.0,11.783,11.783,11.7453,11.7453,21300.0
2012-05-18 11:00:00,15.57,15.59,15.55,15.58,28400.0,11.7378,11.7529,11.7227,11.7453,28400.0
2012-05-18 11:05:00,15.59,15.62,15.58,15.6,45400.0,11.7529,11.7755,11.7453,11.7604,45400.0
2012-05-18 11:10:00,15.6,15.6,15.56,15.57,16200.0,11.7604,11.7604,11.7303,11.7378,16200.0
2012-05-18 11:15:00,15.56,15.57,15.51,15.55,27300.0,11.7303,11.7378,11.6926,11.7227,27300.0
2012-05-18 11:20:00,15.55,15.56,15.53,15.53,24600.0,11.7227,11.7303,11.7076,11.7076,24600.0
2012-05-18 11:25:00,15.54,15.54,15.48,15.51,27400.0,11.7152,11.7152,11.67,11.6926,27400.0
2012-05-18 11:30:00,15.51,15.53,15.5,15.53,15000.0,11.6926,11.7076,11.685,11.7076,15000.0
2012-05-18 11:35:00,15.53,15.54,15.46,15.47,73000.0,11.7076,11.7152,11.6549,11.6624,73000.0
2012-05-18 11:40:00,15.47,15.49,15.46,15.48,36200.0,11.6624,11.6775,11.6549,11.67,36200.0
2012-05-18 11:45:00,15.48,15.48,15.36,15.37,58700.0,11.67,11.67,11.5795,11.587,58700.0
2012-05-18 11:50:00,15.37,15.38,15.33,15.36,45600.0,11.587,11.5946,11.5569,11.5795,45600.0
2012-05-18 11:55:00,15.35,15.39,15.32,15.38,94600.0,11.572,11.6021,11.5493,11.5946,94600.0
2012-05-18 12:00:00,15.38,15.41,15.37,15.4,31700.0,11.5946,11.6172,11.587,11.6096,31700.0
2012-05-18 12:05:00,15.4,15.41,15.38,15.39,16300.0,11.6096,11.6172,11.5946,11.6021,16300.0
2012-05-18 12:10:00,15.4,15.4,15.38,15.38,14900.0,11.6096,11.6096,11.5946,11.5946,14900.0
2012-05-18 12:15:00,15.38,15.39,15.36,15.39,26800.0,11.5946,11.6021,11.5795,11.6021,26800.0
2012-05-18 12:20:00,15.38,15.4,15.36,15.36,13000.0,11.5946,11.6096,11.5795,11.5795,13000.0
2012-05-18 12:25:00,15.37,15.4,15.35,15.39,15400.0,11.587,11.6096,11.572,11.6021,15400.0
2012-05-18 12:30:00,15.39,15.4,15.37,15.38,11700.0,11.6021,11.6096,11.587,11.5946,11700.0
2012-05-18 12:35:00,15.37,15.42,15.37,15.41,14000.0,11.587,11.6247,11.587,11.6172,14000.0
2012-05-18 12:40:00,15.41,15.44,15.4,15.4,17000.0,11.6172,11.6398,11.6096,11.6096,17000.0
2012-05-18 12:45:00,15.4,15.42,15.35,15.35,81400.0,11.6096,11.6247,11.572,11.572,81400.0
2012-05-18 12:50:00,15.36,15.36,15.32,15.33,8600.0,11.5795,11.5795,11.5493,11.5569,8600.0
2012-05-18 12:55:00,15.34,15.36,15.34,15.35,7100.0,11.5644,11.5795,11.5644,11.572,7100.0
2012-05-18 13:00:00,15.35,15.37,15.35,15.36,43500.0,11.572,11.587,11.572,11.5795,43500.0
2012-05-18 13:05:00,15.36,15.43,15.36,15.42,78100.0,11.5795,11.6323,11.5795,11.6247,78100.0
2012-05-18 13:10:00,15.43,15.45,15.41,15.41,13200.0,11.6323,11.6473,11.6172,11.6172,13200.0
2012-05-18 13:15:00,15.41,15.47,15.41,15.44,105900.0,11.6172,11.6624,11.6172,11.6398,105900.0
2012-05-18 13:20:00,15.44,15.47,15.43,15.45,66300.0,11.6398,11.6624,11.6323,11.6473,66300.0
2012-05-18 13:25:00,15.45,15.48,15.43,15.43,63100.0,11.6473,11.67,11.6323,11.6323,63100.0
2012-05-18 13:30:00,15.43,15.43,15.41,15.41,4600.0,11.6323,11.6323,11.6172,11.6172,4600.0
2012-05-18 13:35:00,15.42,15.44,15.38,15.39,94300.0,11.6247,11.6398,11.5946,11.6021,94300.0
2012-05-18 13:40:00,15.4,15.43,15.39,15.41,33700.0,11.6096,11.6323,11.6021,11.6172,33700.0
2012-05-18 13:45:00,15.4,15.43,15.4,15.42,38600.0,11.6096,11.6323,11.6096,11.6247,38600.0
2012-05-18 13:50:00,15.43,15.45,15.41,15.45,44200.0,11.6323,11.6473,11.6172,11.6473,44200.0
2012-05-18 13:55:00,15.45,15.46,15.43,15.45,24600.0,11.6473,11.6549,11.6323,11.6473,24600.0
2012-05-18 14:00:00,15.45,15.45,15.43,15.43,15900.0,11.6473,11.6473,11.6323,11.6323,15900.0
2012-05-18 14:05:00,15.44,15.44,15.42,15.42,19000.0,11.6398,11.6398,11.6247,11.6247,19000.0
2012-05-18 14:10:00,15.42,15.46,15.42,15.45,16000.0,11.6247,11.6549,11.6247,11.6473,16000.0
2012-05-18 14:15:00,15.46,15.46,15.42,15.43,21400.0,11.6549,11.6549,11.6247,11.6323,21400.0
2012-05-18 14:20:00,15.43,15.43,15.4,15.4,24800.0,11.6323,11.6323,11.6096,11.6096,24800.0
2012-05-18 14:25:00,15.41,15.44,15.4,15.44,27500.0,11.6172,11.6398,11.6096,11.6398,27500.0
2012-05-18 14:30:00,15.45,15.45,15.4,15.42,34900.0,11.6473,11.6473,11.6096,11.6247,34900.0
2012-05-18 14:35:00,15.41,15.42,15.41,15.42,7100.0,11.6172,11.6247,11.6172,11.6247,7100.0
2012-05-18 14:40:00,15.41,15.44,15.41,15.42,29900.0,11.6172,11.6398,11.6172,11.6247,29900.0
2012-05-18 14:45:00,15.42,15.44,15.41,15.44,16900.0,11.6247,11.6398,11.6172,11.6398,16900.0
2012-05-18 14:50:00,15.44,15.47,15.43,15.44,30500.0,11.6398,11.6624,11.6323,11.6398,30500.0
2012-05-18 14:55:00,15.44,15.45,15.41,15.41,45900.0,11.6398,11.6473,11.6172,11.6172,45900.0
2012-05-18 15:00:00,15.41,15.44,15.38,15.44,40700.0,11.6172,11.6398,11.5946,11.6398,40700.0
2012-05-18 15:05:00,15.44,15.46,15.43,15.44,38500.0,11.6398,11.6549,11.6323,11.6398,38500.0
2012-05-18 15:10:00,15.44,15.48,15.44,15.46,22800.0,11.6398,11.67,11.6398,11.6549,22800.0
2012-05-18 15:15:00,15.46,15.5,15.45,15.5,14300.0,11.6549,11.685,11.6473,11.685,14300.0
2012-05-18 15:20:00,15.49,15.49,15.45,15.45,80600.0,11.6775,11.6775,11.6473,11.6473,80600.0
2012-05-18 15:25:00,15.45,15.48,15.44,15.48,26000.0,11.6473,11.67,11.6398,11.67,26000.0
2012-05-18 15:30:00,15.48,15.48,15.44,15.44,51600.0,11.67,11.67,11.6398,11.6398,51600.0
2012-05-18 15:35:00,15.44,15.47,15.44,15.44,26600.0,11.6398,11.6624,11.6398,11.6398,26600.0
2012-05-18 15:40:00,15.44,15.45,15.43,15.44,37700.0,11.6398,11.6473,11.6323,11.6398,37700.0
2012-05-18 15:45:00,15.44,15.44,15.43,15.43,18300.0,11.6398,11.6398,11.6323,11.6323,18300.0
2012-05-18 15:50:00,15.43,15.44,15.4,15.4,75800.0,11.6323,11.6398,11.6096,11.6096,75800.0
2012-05-18 15:55:00,15.4,15.45,15.4,15.45,109200.0,11.6096,11.6473,11.6096,11.6473,109200.0
2012-05-21 09:30:00,15.49,15.49,15.37,15.39,72000.0,11.6775,11.6775,11.587,11.6021,72000.0
2012-05-21 09:35:00,15.4,15.41,15.36,15.38,29900.0,11.6096,11.6172,11.5795,11.5946,29900.0
2012-05-21 09:40:00,15.37,15.44,15.36,15.44,85500.0,11.587,11.6398,11.5795,11.6398,85500.0
2012-05-21 09:45:00,15.44,15.45,15.41,15.42,31300.0,11.6398,11.6473,11.6172,11.6247,31300.0
2012-05-21 09:50:00,15.43,15.44,15.4,15.4,36800.0,11.6323,11.6398,11.6096,11.6096,36800.0
2012-05-21 09:55:00,15.4,15.51,15.39,15.51,38600.0,11.6096,11.6926,11.6021,11.6926,38600.0
2012-05-21 10:00:00,15.5,15.52,15.46,15.49,23900.0,11.685,11.7001,11.6549,11.6775,23900.0
2012-05-21 10:05:00,15.48,15.49,15.39,15.41,52600.0,11.67,11.6775,11.6021,11.6172,52600.0
2012-05-21 10:10:00,15.4,15.43,15.39,15.42,43200.0,11.6096,11.6323,11.6021,11.6247,43200.0
2012-05-21 10:15:00,15.42,15.5,15.42,15.49,10100.0,11.6247,11.685,11.6247,11.6775,10100.0
2012-05-21 10:20:00,15.49,15.49,15.4,15.4,28900.0,11.6775,11.6775,11.6096,11.6096,28900.0
2012-05-21 10:25:00,15.4,15.51,15.4,15.51,30800.0,11.6096,11.6926,11.6096,11.6926,30800.0
2012-05-21 10:30:00,15.51,15.54,15.49,15.52,23500.0,11.6926,11.7152,11.6775,11.7001,23500.0
2012-05-21 10:35:00,15.51,15.51,15.44,15.44,17000.0,11.6926,11.6926,11.6398,11.6398,17000.0
2012-05-21 10:40:00,15.44,15.45,15.43,15.43,9200.0,11.6398,11.6473,11.6323,11.6323,9200.0
2012-05-21 10:45:00,15.44,15.47,15.44,15.47,14000.0,11.6398,11.6624,11.6398,11.6624,14000.0
2012-05-21 10:50:00,15.46,15.5,15.46,15.5,9400.0,11.6549,11.685,11.6549,11.685,9400.0
2012-05-21 10:55:00,15.5,15.51,15.48,15.5,11300.0,11.685,11.6926,11.67,11.685,11300.0
2012-05-21 11:00:00,15.5,15.53,15.49,15.53,21000.0,11.685,11.7076,11.6775,11.7076,21000.0
2012-05-21 11:05:00,15.53,15.57,15.53,15.57,24200.0,11.7076,11.7378,11.7076,11.7378,24200.0
2012-05-21 11:10:00,15.56,15.56,15.54,15.54,22400.0,11.7303,11.7303,11.7152,11.7152,22400.0
2012-05-21 11:15:00,15.54,15.55,15.51,15.52,13100.0,11.7152,11.7227,11.6926,11.7001,13100.0
2012-05-21 11:20:00,15.52,15.56,15.51,15.56,137300.0,11.7001,11.7303,11.6926,11.7303,137300.0
2012-05-21 11:25:00,15.57,15.57,15.55,15.56,7400.0,11.7378,11.7378,11.7227,11.7303,7400.0
2012-05-21 11:30:00,15.56,15.58,15.55,15.56,13500.0,11.7303,11.7453,11.7227,11.7303,13500.0
2012-05-21 11:35:00,15.56,15.56,15.52,15.52,12800.0,11.7303,11.7303,11.7001,11.7001,12800.0
2012-05-21 11:40:00,15.52,15.52,15.51,15.52,14800.0,11.7001,11.7001,11.6926,11.7001,14800.0
2012-05-21 11:45:00,15.52,15.52,15.5,15.51,6100.0,11.7001,11.7001,11.685,11.6926,6100.0
2012-05-21 11:50:00,15.51,15.53,15.51,15.51,7400.0,11.6926,11.7076,11.6926,11.6926,7400.0
2012-05-21 11:55:00,15.52,15.52,15.49,15.49,9000.0,11.7001,11.7001,11.6775,11.6775,9000.0
2012-05-21 12:00:00,15.5,15.52,15.48,15.52,10100.0,11.685,11.7001,11.67,11.7001,10100.0
2012-05-21 12:05:00,15.51,15.53,15.5,15.51,15300.0,11.6926,11.7076,11.685,11.6926,15300.0
2012-05-21 12:10:00,15.51,15.55,15.5,15.54,78800.0,11.6926,11.7227,11.685,11.7152,78800.0
2012-05-21 12:15:00,15.54,15.58,15.53,15.58,50700.0,11.7152,11.7453,11.7076,11.7453,50700.0
2012-05-21 12:20:00,15.58,15.58,15.55,15.55,12500.0,11.7453,11.7453,11.7227,11.7227,12500.0
2012-05-21 12:25:00,15.56,15.56,15.53,15.54,12400.0,11.7303,11.7303,11.7076,11.7152,12400.0
2012-05-21 12:30:00,15.53,15.53,15.49,15.49,10100.0,11.7076,11.7076,11.6775,11.6775,10100.0
2012-05-21 12:35:00,15.49,15.5,15.47,15.47,5400.0,11.6775,11.685,11.6624,11.6624,5400.0
2012-05-21 12:40:00,15.47,15.48,15.46,15.46,5000.0,11.6624,11.67,11.6549,11.6549,5000.0
2012-05-21 12:45:00,15.46,15.49,15.46,15.48,10900.0,11.6549,11.6775,11.6549,11.67,10900.0
2012-05-21 12:50:00,15.49,15.51,15.47,15.5,47700.0,11.6775,11.6926,11.6624,11.685,47700.0
2012-05-21 12:55:00,15.5,15.52,15.47,15.52,33500.0,11.685,11.7001,11.6624,11.7001,33500.0
2012-05-21 13:00:00,15.52,15.54,15.51,15.54,6400.0,11.7001,11.7152,11.6926,11.7152,6400.0
2012-05-21 13:05:00,15.54,15.57,15.53,15.56,9300.0,11.7152,11.7378,11.7076,11.7303,9300.0
2012-05-21 13:10:00,15.57,15.58,15.54,15.54,14800.0,11.7378,11.7453,11.7152,11.7152,14800.0
2012-05-21 13:15:00,15.54,15.57,15.54,15.57,7700.0,11.7152,11.7378,11.7152,11.7378,7700.0
2012-05-21 13:20:00,15.57,15.58,15.57,15.58,7100.0,11.7378,11.7453,11.7378,11.7453,7100.0
2012-05-21 13:25:00,15.58,15.58,15.55,15.55,7800.0,11.7453,11.7453,11.7227,11.7227,7800.0
2012-05-21 13:30:00,15.56,15.56,15.55,15.56,6700.0,11.7303,11.7303,11.7227,11.7303,6700.0
2012-05-21 13:35:00,15.56,15.57,15.55,15.57,12400.0,11.7303,11.7378,11.7227,11.7378,12400.0
2012-05-21 13:40:00,15.57,15.58,15.56,15.57,10300.0,11.7378,11.7453,11.7303,11.7378,10300.0
2012-05-21 13:45:00,15.57,15.59,15.57,15.58,25100.0,11.7378,11.7529,11.7378,11.7453,25100.0
2012-05-21 13:50:00,15.58,15.58,15.53,15.55,18600.0,11.7453,11.7453,11.7076,11.7227,18600.0
2012-05-21 13:55:00,15.55,15.55,15.53,15.53,11800.0,11.7227,11.7227,11.7076,11.7076,11800.0
2012-05-21 14:00:00,15.54,15.54,15.51,15.52,10500.0,11.7152,11.7152,11.6926,11.7001,10500.0
2012-05-21 14:05:00,15.51,15.55,15.51,15.55,40100.0,11.6926,11.7227,11.6926,11.7227,40100.0
2012-05-21 14:10:00,15.54,15.55,15.54,15.55,8200.0,11.7152,11.7227,11.7152,11.7227,8200.0
2012-05-21 14:15:00,15.54,15.56,15.52,15.56,134700.0,11.7152,11.7303,11.7001,11.7303,134700.0
2012-05-21 14:20:00,15.57,15.6,15.54,15.54,20100.0,11.7378,11.7604,11.7152,11.7152,20100.0
2012-05-21 14:25:00,15.54,15.55,15.53,15.54,10400.0,11.7152,11.7227,11.7076,11.7152,10400.0
2012-05-21 14:30:00,15.53,15.58,15.53,15.56,142000.0,11.7076,11.7453,11.7076,11.7303,142000.0
2012-05-21 14:35:00,15.56,15.58,15.56,15.57,37400.0,11.7303,11.7453,11.7303,11.7378,37400.0
2012-05-21 14:40:00,15.58,15.62,15.57,15.62,23000.0,11.7453,11.7755,11.7378,11.7755,23000.0
2012-05-21 14:45:00,15.62,15.62,15.61,15.62,4800.0,11.7755,11.7755,11.768,11.7755,4800.0
2012-05-21 14:50:00,15.61,15.63,15.61,15.63,17700.0,11.768,11.783,11.768,11.783,17700.0
2012-05-21 14:55:00,15.63,15.67,15.62,15.67,27400.0,11.783,11.8132,11.7755,11.8132,27400.0
2012-05-21 15:00:00,15.66,15.67,15.65,15.65,18900.0,11.8057,11.8132,11.7981,11.7981,18900.0
2012-05-21 15:05:00,15.65,15.71,15.65,15.68,58200.0,11.7981,11.8433,11.7981,11.8207,58200.0
2012-05-21 15:10:00,15.67,15.69,15.67,15.68,14100.0,11.8132,11.8283,11.8132,11.8207,14100.0
2012-05-21 15:15:00,15.68,15.73,15.68,15.73,31000.0,11.8207,11.8584,11.8207,11.8584,31000.0
2012-05-21 15:20:00,15.73,15.76,15.71,15.76,70800.0,11.8584,11.881,11.8433,11.881,70800.0
2012-05-21 15:25:00,15.75,15.79,15.75,15.78,84000.0,11.8735,11.9037,11.8735,11.8961,84000.0
2012-05-21 15:30:00,15.78,15.79,15.76,15.77,55700.0,11.8961,11.9037,11.881,11.8886,55700.0
2012-05-21 15:35:00,15.77,15.78,15.74,15.74,28300.0,11.8886,11.8961,11.866,11.866,28300.0
2012-05-21 15:40:00,15.74,15.75,15.7,15.71,133400.0,11.866,11.8735,11.8358,11.8433,133400.0
2012-05-21 15:45:00,15.72,15.73,15.71,15.71,55000.0,11.8509,11.8584,11.8433,11.8433,55000.0
2012-05-21 15:50:00,15.72,15.72,15.7,15.72,91600.0,11.8509,11.8509,11.8358,11.8509,91600.0
2012-05-21 15:55:00,15.72,15.76,15.71,15.75,163300.0,11.8509,11.881,11.8433,11.8735,163300.0
2012-05-22 09:30:00,15.72,15.74,15.69,15.71,30800.0,11.8509,11.866,11.8283,11.8433,30800.0
2012-05-22 09:35:00,15.71,15.73,15.68,15.69,10600.0,11.8433,11.8584,11.8207,11.8283,10600.0
2012-05-22 09:40:00,15.69,15.75,15.67,15.73,10200.0,11.8283,11.8735,11.8132,11.8584,10200.0
2012-05-22 09:45:00,15.73,15.78,15.72,15.74,32200.0,11.8584,11.8961,11.8509,11.866,32200.0
2012-05-22 09:50:00,15.75,15.8,15.74,15.8,51200.0,11.8735,11.9112,11.866,11.9112,51200.0
2012-05-22 09:55:00,15.8,15.82,15.79,15.79,6600.0,11.9112,11.9263,11.9037,11.9037,6600.0
2012-05-22 10:00:00,15.79,15.83,15.79,15.82,13500.0,11.9037,11.9338,11.9037,11.9263,13500.0
2012-05-22 10:05:00,15.83,15.85,15.81,15.83,30900.0,11.9338,11.9489,11.9187,11.9338,30900.0
2012-05-22 10:10:00,15.83,15.85,15.83,15.83,12800.0,11.9338,11.9489,11.9338,11.9338,12800.0
2012-05-22 10:15:00,15.84,15.85,15.82,15.84,19800.0,11.9413,11.9489,11.9263,11.9413,19800.0
2012-05-22 10:20:00,15.83,15.85,15.83,15.83,28200.0,11.9338,11.9489,11.9338,11.9338,28200.0
2012-05-22 10:25:00,15.84,15.88,15.83,15.88,17800.0,11.9413,11.9715,11.9338,11.9715,17800.0
2012-05-22 10:30:00,15.88,15.9,15.86,15.89,16700.0,11.9715,11.9866,11.9564,11.979,16700.0
2012-05-22 10:35:00,15.89,15.93,15.89,15.93,13700.0,11.979,12.0092,11.979,12.0092,13700.0
2012-05-22 10:40:00,15.93,15.94,15.91,15.93,143700.0,12.0092,12.0167,11.9941,12.0092,143700.0
2012-05-22 10:45:00,15.93,15.97,15.93,15.97,146700.0,12.0092,12.0394,12.0092,12.0394,146700.0
2012-05-22 10:50:00,15.97,15.98,15.95,15.97,13300.0,12.0394,12.0469,12.0243,12.0394,13300.0
2012-05-22 10:55:00,15.97,15.98,15.96,15.98,13700.0,12.0394,12.0469,12.0318,12.0469,13700.0
2012-05-22 11:00:00,15.98,16.0,15.97,15.97,20800.0,12.0469,12.062,12.0394,12.0394,20800.0
2012-05-22 11:05:00,15.98,15.98,15.94,15.95,16000.0,12.0469,12.0469,12.0167,12.0243,16000.0
2012-05-22 11:10:00,15.95,15.98,15.95,15.98,12600.0,12.0243,12.0469,12.0243,12.0469,12600.0
2012-05-22 11:15:00,15.98,16.0,15.98,15.99,16400.0,12.0469,12.062,12.0469,12.0544,16400.0
2012-05-22 11:20:00,15.98,16.0,15.98,16.0,13800.0,12.0469,12.062,12.0469,12.062,13800.0
2012-05-22 11:25:00,15.99,16.0,15.98,15.99,9100.0,12.0544,12.062,12.0469,12.0544,9100.0
2012-05-22 11:30:00,15.98,15.99,15.93,15.93,24100.0,12.0469,12.0544,12.0092,12.0092,24100.0
2012-05-22 11:35:00,15.93,15.94,15.89,15.89,31100.0,12.0092,12.0167,11.979,11.979,31100.0
2012-05-22 11:40:00,15.89,15.9,15.85,15.86,21700.0,11.979,11.9866,11.9489,11.9564,21700.0
2012-05-22 11:45:00,15.87,15.9,15.86,15.88,18800.0,11.964,11.9866,11.9564,11.9715,18800.0
2012-05-22 11:50:00,15.89,15.89,15.84,15.84,14400.0,11.979,11.979,11.9413,11.9413,14400.0
2012-05-22 11:55:00,15.84,15.85,15.8,15.8,20400.0,11.9413,11.9489,11.9112,11.9112,20400.0
2012-05-22 12:00:00,15.81,15.81,15.75,15.76,23500.0,11.9187,11.9187,11.8735,11.881,23500.0
2012-05-22 12:05:00,15.75,15.76,15.7,15.71,45100.0,11.8735,11.881,11.8358,11.8433,45100.0
2012-05-22 12:10:00,15.7,15.73,15.7,15.72,23600.0,11.8358,11.8584,11.8358,11.8509,23600.0
2012-05-22 12:15:00,15.73,15.77,15.72,15.76,16100.0,11.8584,11.8886,11.8509,11.881,16100.0
2012-05-22 12:20:00,15.76,15.79,15.75,15.79,7800.0,11.881,11.9037,11.8735,11.9037,7800.0
2012-05-22 12:25:00,15.79,15.79,15.77,15.77,9500.0,11.9037,11.9037,11.8886,11.8886,9500.0
2012-05-22 12:30:00,15.77,15.79,15.76,15.76,14700.0,11.8886,11.9037,11.881,11.881,14700.0
2012-05-22 12:35:00,15.76,15.79,15.76,15.79,17800.0,11.881,11.9037,11.881,11.9037,17800.0
2012-05-22 12:40:00,15.79,15.81,15.79,15.8,20300.0,11.9037,11.9187,11.9037,11.9112,20300.0
2012-05-22 12:45:00,15.8,15.84,15.8,15.84,16000.0,11.9112,11.9413,11.9112,11.9413,16000.0
2012-05-22 12:50:00,15.84,15.85,15.83,15.84,11500.0,11.9413,11.9489,11.9338,11.9413,11500.0
2012-05-22 12:55:00,15.84,15.84,15.81,15.81,19000.0,11.9413,11.9413,11.9187,11.9187,19000.0
2012-05-22 13:00:00,15.82,15.85,15.81,15.85,20200.0,11.9263,11.9489,11.9187,11.9489,20200.0
2012-05-22 13:05:00,15.85,15.86,15.84,15.86,28500.0,11.9489,11.9564,11.9413,11.9564,28500.0
2012-05-22 13:10:00,15.86,15.86,15.81,15.81,60500.0,11.9564,11.9564,11.9187,11.9187,60500.0
2012-05-22 13:15:00,15.82,15.84,15.77,15.79,48600.0,11.9263,11.9413,11.8886,11.9037,48600.0
2012-05-22 13:20:00,15.78,15.82,15.78,15.82,11300.0,11.8961,11.9263,11.8961,11.9263,11300.0
2012-05-22 13:25:00,15.82,15.83,15.77,15.77,10100.0,11.9263,11.9338,11.8886,11.8886,10100.0
2012-05-22 13:30:00,15.78,15.8,15.75,15.8,22700.0,11.8961,11.9112,11.8735,11.9112,22700.0
2012-05-22 13:35:00,15.79,15.8,15.78,15.79,10100.0,11.9037,11.9112,11.8961,11.9037,10100.0
2012-05-22 13:40:00,15.79,15.79,15.72,15.75,10400.0,11.9037,11.9037,11.8509,11.8735,10400.0
2012-05-22 13:45:00,15.74,15.75,15.68,15.69,135300.0,11.866,11.8735,11.8207,11.8283,135300.0
2012-05-22 13:50:00,15.7,15.71,15.67,15.7,16600.0,11.8358,11.8433,11.8132,11.8358,16600.0
2012-05-22 13:55:00,15.7,15.72,15.68,15.72,10500.0,11.8358,11.8509,11.8207,11.8509,10500.0
2012-05-22 14:00:00,15.72,15.77,15.71,15.74,16300.0,11.8509,11.8886,11.8433,11.866,16300.0
2012-05-22 14:05:00,15.74,15.79,15.73,15.78,93800.0,11.866,11.9037,11.8584,11.8961,93800.0
2012-05-22 14:10:00,15.77,15.78,15.73,15.76,97000.0,11.8886,11.8961,11.8584,11.881,97000.0
2012-05-22 14:15:00,15.77,15.81,15.77,15.81,22200.0,11.8886,11.9187,11.8886,11.9187,22200.0
2012-05-22 14:20:00,15.81,15.84,15.8,15.84,16500.0,11.9187,11.9413,11.9112,11.9413,16500.0
2012-05-22 14:25:00,15.84,15.86,15.82,15.85,190500.0,11.9413,11.9564,11.9263,11.9489,190500.0
2012-05-22 14:30:00,15.85,15.88,15.81,15.83,56600.0,11.9489,11.9715,11.9187,11.9338,56600.0
2012-05-22 14:35:00,15.84,15.86,15.83,15.84,28500.0,11.9413,11.9564,11.9338,11.9413,28500.0
2012-05-22 14:40:00,15.84,15.86,15.84,15.85,19400.0,11.9413,11.9564,11.9413,11.9489,19400.0
2012-05-22 14:45:00,15.85,15.9,15.85,15.9,25500.0,11.9489,11.9866,11.9489,11.9866,25500.0
2012-05-22 14:50:00,15.9,15.94,15.89,15.92,64400.0,11.9866,12.0167,11.979,12.0017,64400.0
2012-05-22 14:55:00,15.92,15.95,15.91,15.92,55400.0,12.0017,12.0243,11.9941,12.0017,55400.0
2012-05-22 15:00:00,15.92,15.95,15.91,15.94,43300.0,12.0017,12.0243,11.9941,12.0167,43300.0
2012-05-22 15:05:00,15.95,15.95,15.91,15.91,39700.0,12.0243,12.0243,11.9941,11.9941,39700.0
2012-05-22 15:10:00,15.92,15.93,15.89,15.92,41100.0,12.0017,12.0092,11.979,12.0017,41100.0
2012-05-22 15:15:00,15.92,15.93,15.86,15.86,48400.0,12.0017,12.0092,11.9564,11.9564,48400.0
2012-05-22 15:20:00,15.86,15.89,15.85,15.88,61200.0,11.9564,11.979,11.9489,11.9715,61200.0
2012-05-22 15:25:00,15.88,15.9,15.85,15.86,41200.0,11.9715,11.9866,11.9489,11.9564,41200.0
2012-05-22 15:30:00,15.85,15.87,15.81,15.81,69300.0,11.9489,11.964,11.9187,11.9187,69300.0
2012-05-22 15:35:00,15.81,15.84,15.77,15.77,81500.0,11.9187,11.9413,11.8886,11.8886,81500.0
2012-05-22 15:40:00,15.77,15.8,15.77,15.79,45000.0,11.8886,11.9112,11.8886,11.9037,45000.0
2012-05-22 15:45:00,15.78,15.81,15.74,15.77,61800.0,11.8961,11.9187,11.866,11.8886,61800.0
2012-05-22 15:50:00,15.77,15.82,15.76,15.8,65600.0,11.8886,11.9263,11.881,11.9112,65600.0
2012-05-22 15:55:00,15.8,15.84,15.78,15.83,165200.0,11.9112,11.9413,11.8961,11.9338,165200.0
2012-05-23 09:30:00,15.71,15.83,15.68,15.8,51100.0,11.8433,11.9338,11.8207,11.9112,51100.0
2012-05-23 09:35:00,15.79,15.8,15.72,15.72,43500.0,11.9037,11.9112,11.8509,11.8509,43500.0
2012-05-23 09:40:00,15.72,15.76,15.69,15.69,67600.0,11.8509,11.881,11.8283,11.8283,67600.0
2012-05-23 09:45:00,15.69,15.71,15.63,15.63,11000.0,11.8283,11.8433,11.783,11.783,11000.0
2012-05-23 09:50:00,15.62,15.62,15.58,15.58,25200.0,11.7755,11.7755,11.7453,11.7453,25200.0
2012-05-23 09:55:00,15.57,15.6,15.53,15.54,31700.0,11.7378,11.7604,11.7076,11.7152,31700.0
2012-05-23 10:00:00,15.54,15.59,15.53,15.53,25900.0,11.7152,11.7529,11.7076,11.7076,25900.0
2012-05-23 10:05:00,15.52,15.56,15.51,15.54,21400.0,11.7001,11.7303,11.6926,11.7152,21400.0
2012-05-23 10:10:00,15.54,15.55,15.48,15.5,16800.0,11.7152,11.7227,11.67,11.685,16800.0
2012-05-23 10:15:00,15.5,15.51,15.39,15.42,150400.0,11.685,11.6926,11.6021,11.6247,150400.0
2012-05-23 10:20:00,15.42,15.42,15.35,15.36,32900.0,11.6247,11.6247,11.572,11.5795,32900.0
2012-05-23 10:25:00,15.36,15.4,15.32,15.39,60900.0,11.5795,11.6096,11.5493,11.6021,60900.0
2012-05-23 10:30:00,15.4,15.43,15.33,15.33,45600.0,11.6096,11.6323,11.5569,11.5569,45600.0
2012-05-23 10:35:00,15.32,15.37,15.27,15.28,57600.0,11.5493,11.587,11.5116,11.5192,57600.0
2012-05-23 10:40:00,15.28,15.38,15.28,15.37,49300.0,11.5192,11.5946,11.5192,11.587,49300.0
2012-05-23 10:45:00,15.36,15.41,15.35,15.41,179300.0,11.5795,11.6172,11.572,11.6172,179300.0
2012-05-23 10:50:00,15.41,15.42,15.4,15.42,12600.0,11.6172,11.6247,11.6096,11.6247,12600.0
2012-05-23 10:55:00,15.43,15.45,15.43,15.43,18500.0,11.6323,11.6473,11.6323,11.6323,18500.0
2012-05-23 11:00:00,15.44,15.48,15.42,15.48,33000.0,11.6398,11.67,11.6247,11.67,33000.0
2012-05-23 11:05:00,15.47,15.52,15.47,15.5,48700.0,11.6624,11.7001,11.6624,11.685,48700.0
2012-05-23 11:10:00,15.51,15.51,15.47,15.49,23900.0,11.6926,11.6926,11.6624,11.6775,23900.0
2012-05-23 11:15:00,15.49,15.52,15.48,15.5,25700.0,11.6775,11.7001,11.67,11.685,25700.0
2012-05-23 11:20:00,15.49,15.5,15.45,15.48,26700.0,11.6775,11.685,11.6473,11.67,26700.0
2012-05-23 11:25:00,15.47,15.48,15.45,15.45,27300.0,11.6624,11.67,11.6473,11.6473,27300.0
2012-05-23 11:30:00,15.46,15.51,15.45,15.45,34900.0,11.6549,11.6926,11.6473,11.6473,34900.0
2012-05-23 11:35:00,15.44,15.44,15.4,15.43,22800.0,11.6398,11.6398,11.6096,11.6323,22800.0
2012-05-23 11:40:00,15.43,15.47,15.42,15.45,26600.0,11.6323,11.6624,11.6247,11.6473,26600.0
2012-05-23 11:45:00,15.45,15.46,15.4,15.4,20900.0,11.6473,11.6549,11.6096,11.6096,20900.0
2012-05-23 11:50:00,15.4,15.41,15.38,15.38,12600.0,11.6096,11.6172,11.5946,11.5946,12600.0
2012-05-23 11:55:00,15.39,15.39,15.38,15.38,8000.0,11.6021,11.6021,11.5946,11.5946,8000.0
2012-05-23 12:00:00,15.38,15.42,15.38,15.4,53100.0,11.5946,11.6247,11.5946,11.6096,53100.0
2012-05-23 12:05:00,15.4,15.41,15.39,15.41,18100.0,11.6096,11.6172,11.6021,11.6172,18100.0
2012-05-23 12:10:00,15.4,15.41,15.4,15.41,3900.0,11.6096,11.6172,11.6096,11.6172,3900.0
2012-05-23 12:15:00,15.4,15.41,15.4,15.4,9000.0,11.6096,11.6172,11.6096,11.6096,9000.0
2012-05-23 12:20:00,15.41,15.41,15.36,15.36,32600.0,11.6172,11.6172,11.5795,11.5795,32600.0
2012-05-23 12:25:00,15.37,15.37,15.34,15.36,32300.0,11.587,11.587,11.5644,11.5795,32300.0
2012-05-23 12:30:00,15.36,15.38,15.36,15.37,11200.0,11.5795,11.5946,11.5795,11.587,11200.0
2012-05-23 12:35:00,15.38,15.42,15.37,15.41,33400.0,11.5946,11.6247,11.587,11.6172,33400.0
2012-05-23 12:40:00,15.42,15.42,15.4,15.42,25300.0,11.6247,11.6247,11.6096,11.6247,25300.0
2012-05-23 12:45:00,15.41,15.43,15.41,15.42,5600.0,11.6172,11.6323,11.6172,11.6247,5600.0
2012-05-23 12:50:00,15.42,15.43,15.4,15.4,23200.0,11.6247,11.6323,11.6096,11.6096,23200.0
2012-05-23 12:55:00,15.4,15.41,15.37,15.37,15900.0,11.6096,11.6172,11.587,11.587,15900.0
2012-05-23 13:00:00,15.38,15.42,15.38,15.42,29700.0,11.5946,11.6247,11.5946,11.6247,29700.0
2012-05-23 13:05:00,15.42,15.42,15.38,15.38,19400.0,11.6247,11.6247,11.5946,11.5946,19400.0
2012-05-23 13:10:00,15.38,15.45,15.38,15.45,49200.0,11.5946,11.6473,11.5946,11.6473,49200.0
2012-05-23 13:15:00,15.46,15.48,15.44,15.44,32200.0,11.6549,11.67,11.6398,11.6398,32200.0
2012-05-23 13:20:00,15.44,15.49,15.44,15.49,18700.0,11.6398,11.6775,11.6398,11.6775,18700.0
2012-05-23 13:25:00,15.49,15.53,15.49,15.52,12400.0,11.6775,11.7076,11.6775,11.7001,12400.0
2012-05-23 13:30:00,15.52,15.54,15.49,15.5,19800.0,11.7001,11.7152,11.6775,11.685,19800.0
2012-05-23 13:35:00,15.5,15.52,15.49,15.5,17700.0,11.685,11.7001,11.6775,11.685,17700.0
2012-05-23 13:40:00,15.49,15.5,15.48,15.49,18300.0,11.6775,11.685,11.67,11.6775,18300.0
2012-05-23 13:45:00,15.49,15.51,15.49,15.5,69300.0,11.6775,11.6926,11.6775,11.685,69300.0
2012-05-23 13:50:00,15.5,15.5,15.45,15.45,22600.0,11.685,11.685,11.6473,11.6473,22600.0
2012-05-23 13:55:00,15.45,15.5,15.44,15.5,24500.0,11.6473,11.685,11.6398,11.685,24500.0
2012-05-23 14:00:00,15.5,15.5,15.46,15.46,38100.0,11.685,11.685,11.6549,11.6549,38100.0
2012-05-23 14:05:00,15.46,15.52,15.46,15.52,19100.0,11.6549,11.7001,11.6549,11.7001,19100.0
2012-05-23 14:10:00,15.52,15.52,15.47,15.47,27000.0,11.7001,11.7001,11.6624,11.6624,27000.0
2012-05-23 14:15:00,15.47,15.48,15.42,15.43,20300.0,11.6624,11.67,11.6247,11.6323,20300.0
2012-05-23 14:20:00,15.43,15.44,15.42,15.42,13700.0,11.6323,11.6398,11.6247,11.6247,13700.0
2012-05-23 14:25:00,15.41,15.44,15.41,15.42,35300.0,11.6172,11.6398,11.6172,11.6247,35300.0
2012-05-23 14:30:00,15.42,15.47,15.41,15.47,38200.0,11.6247,11.6624,11.6172,11.6624,38200.0
2012-05-23 14:35:00,15.48,15.53,15.48,15.53,31500.0,11.67,11.7076,11.67,11.7076,31500.0
2012-05-23 14:40:00,15.52,15.6,15.52,15.59,80000.0,11.7001,11.7604,11.7001,11.7529,80000.0
2012-05-23 14:45:00,15.58,15.62,15.58,15.61,78400.0,11.7453,11.7755,11.7453,11.768,78400.0
2012-05-23 14:50:00,15.62,15.69,15.61,15.67,128900.0,11.7755,11.8283,11.768,11.8132,128900.0
2012-05-23 14:55:00,15.66,15.67,15.61,15.62,49400.0,11.8057,11.8132,11.768,11.7755,49400.0
2012-05-23 15:00:00,15.61,15.63,15.54,15.54,38000.0,11.768,11.783,11.7152,11.7152,38000.0
2012-05-23 15:05:00,15.54,15.57,15.5,15.57,51100.0,11.7152,11.7378,11.685,11.7378,51100.0
2012-05-23 15:10:00,15.57,15.58,15.52,15.52,22600.0,11.7378,11.7453,11.7001,11.7001,22600.0
2012-05-23 15:15:00,15.52,15.54,15.5,15.52,34700.0,11.7001,11.7152,11.685,11.7001,34700.0
2012-05-23 15:20:00,15.53,15.56,15.52,15.52,41800.0,11.7076,11.7303,11.7001,11.7001,41800.0
2012-05-23 15:25:00,15.52,15.56,15.52,15.53,32000.0,11.7001,11.7303,11.7001,11.7076,32000.0
2012-05-23 15:30:00,15.53,15.6,15.53,15.59,34400.0,11.7076,11.7604,11.7076,11.7529,34400.0
2012-05-23 15:35:00,15.59,15.64,15.58,15.64,129000.0,11.7529,11.7906,11.7453,11.7906,129000.0
2012-05-23 15:40:00,15.63,15.66,15.62,15.63,129900.0,11.783,11.8057,11.7755,11.783,129900.0
2012-05-23 15:45:00,15.62,15.67,15.6,15.67,100100.0,11.7755,11.8132,11.7604,11.8132,100100.0
2012-05-23 15:50:00,15.67,15.67,15.6,15.61,100600.0,11.8132,11.8132,11.7604,11.768,100600.0
2012-05-23 15:55:00,15.62,15.67,15.61,15.66,169300.0,11.7755,11.8132,11.768,11.8057,169300.0
2012-05-24 09:30:00,15.72,15.83,15.66,15.8,26500.0,11.8509,11.9338,11.8057,11.9112,26500.0
2012-05-24 09:35:00,15.81,15.81,15.7,15.74,19400.0,11.9187,11.9187,11.8358,11.866,19400.0
2012-05-24 09:40:00,15.73,15.78,15.72,15.77,52100.0,11.8584,11.8961,11.8509,11.8886,52100.0
2012-05-24 09:45:00,15.77,15.78,15.7,15.7,16700.0,11.8886,11.8961,11.8358,11.8358,16700.0
2012-05-24 09:50:00,15.69,15.71,15.65,15.69,22100.0,11.8283,11.8433,11.7981,11.8283,22100.0
2012-05-24 09:55:00,15.69,15.72,15.67,15.7,75600.0,11.8283,11.8509,11.8132,11.8358,75600.0
2012-05-24 10:00:00,15.69,15.7,15.64,15.69,30700.0,11.8283,11.8358,11.7906,11.8283,30700.0
2012-05-24 10:05:00,15.69,15.71,15.66,15.7,42000.0,11.8283,11.8433,11.8057,11.8358,42000.0
2012-05-24 10:10:00,15.7,15.7,15.62,15.62,22400.0,11.8358,11.8358,11.7755,11.7755,22400.0
2012-05-24 10:15:00,15.63,15.67,15.59,15.65,30500.0,11.783,11.8132,11.7529,11.7981,30500.0
2012-05-24 10:20:00,15.63,15.65,15.62,15.62,21700.0,11.783,11.7981,11.7755,11.7755,21700.0
2012-05-24 10:25:00,15.61,15.67,15.61,15.66,26100.0,11.768,11.8132,11.768,11.8057,26100.0
2012-05-24 10:30:00,15.65,15.75,15.64,15.75,26500.0,11.7981,11.8735,11.7906,11.8735,26500.0
2012-05-24 10:35:00,15.75,15.76,15.74,15.75,27700.0,11.8735,11.881,11.866,11.8735,27700.0
2012-05-24 10:40:00,15.75,15.77,15.74,15.76,32300.0,11.8735,11.8886,11.866,11.881,32300.0
2012-05-24 10:45:00,15.76,15.81,15.75,15.8,56600.0,11.881,11.9187,11.8735,11.9112,56600.0
2012-05-24 10:50:00,15.79,15.81,15.73,15.74,14900.0,11.9037,11.9187,11.8584,11.866,14900.0
2012-05-24 10:55:00,15.74,15.75,15.72,15.72,25800.0,11.866,11.8735,11.8509,11.8509,25800.0
2012-05-24 11:00:00,15.71,15.74,15.71,15.73,22500.0,11.8433,11.866,11.8433,11.8584,22500.0
2012-05-24 11:05:00,15.73,15.77,15.72,15.73,22100.0,11.8584,11.8886,11.8509,11.8584,22100.0
2012-05-24 11:10:00,15.73,15.77,15.73,15.75,20600.0,11.8584,11.8886,11.8584,11.8735,20600.0
2012-05-24 11:15:00,15.75,15.77,15.74,15.74,13100.0,11.8735,11.8886,11.866,11.866,13100.0
2012-05-24 11:20:00,15.73,15.74,15.72,15.73,26400.0,11.8584,11.866,11.8509,11.8584,26400.0
2012-05-24 11:25:00,15.73,15.74,15.72,15.73,10800.0,11.8584,11.866,11.8509,11.8584,10800.0
2012-05-24 11:30:00,15.72,15.73,15.69,15.7,36500.0,11.8509,11.8584,11.8283,11.8358,36500.0
2012-05-24 11:35:00,15.7,15.7,15.68,15.68,5200.0,11.8358,11.8358,11.8207,11.8207,5200.0
2012-05-24 11:40:00,15.68,15.68,15.65,15.65,15000.0,11.8207,11.8207,11.7981,11.7981,15000.0
2012-05-24 11:45:00,15.65,15.66,15.64,15.64,8600.0,11.7981,11.8057,11.7906,11.7906,8600.0
2012-05-24 11:50:00,15.64,15.67,15.64,15.67,25000.0,11.7906,11.8132,11.7906,11.8132,25000.0
2012-05-24 11:55:00,15.67,15.68,15.65,15.67,24600.0,11.8132,11.8207,11.7981,11.8132,24600.0
2012-05-24 12:00:00,15.67,15.68,15.62,15.65,39900.0,11.8132,11.8207,11.7755,11.7981,39900.0
2012-05-24 12:05:00,15.65,15.68,15.65,15.65,80700.0,11.7981,11.8207,11.7981,11.7981,80700.0
2012-05-24 12:10:00,15.66,15.71,15.66,15.66,34300.0,11.8057,11.8433,11.8057,11.8057,34300.0
2012-05-24 12:15:00,15.66,15.69,15.66,15.68,12000.0,11.8057,11.8283,11.8057,11.8207,12000.0
2012-05-24 12:20:00,15.68,15.7,15.68,15.69,8000.0,11.8207,11.8358,11.8207,11.8283,8000.0
2012-05-24 12:25:00,15.68,15.69,15.65,15.68,10300.0,11.8207,11.8283,11.7981,11.8207,10300.0
2012-05-24 12:30:00,15.67,15.69,15.65,15.67,12600.0,11.8132,11.8283,11.7981,11.8132,12600.0
2012-05-24 12:35:00,15.67,15.68,15.65,15.65,5000.0,11.8132,11.8207,11.7981,11.7981,5000.0
2012-05-24 12:40:00,15.65,15.66,15.64,15.64,18400.0,11.7981,11.8057,11.7906,11.7906,18400.0
2012-05-24 12:45:00,15.65,15.65,15.63,15.64,10500.0,11.7981,11.7981,11.783,11.7906,10500.0
2012-05-24 12:50:00,15.64,15.64,15.58,15.59,10500.0,11.7906,11.7906,11.7453,11.7529,10500.0
2012-05-24 12:55:00,15.58,15.6,15.58,15.6,7900.0,11.7453,11.7604,11.7453,11.7604,7900.0
2012-05-24 13:00:00,15.6,15.65,15.59,15.65,25000.0,11.7604,11.7981,11.7529,11.7981,25000.0
2012-05-24 13:05:00,15.65,15.65,15.63,15.64,15100.0,11.7981,11.7981,11.783,11.7906,15100.0
2012-05-24 13:10:00,15.64,15.64,15.62,15.64,21700.0,11.7906,11.7906,11.7755,11.7906,21700.0
2012-05-24 13:15:00,15.64,15.65,15.62,15.62,11200.0,11.7906,11.7981,11.7755,11.7755,11200.0
2012-05-24 13:20:00,15.63,15.64,15.62,15.62,5600.0,11.783,11.7906,11.7755,11.7755,5600.0
2012-05-24 13:25:00,15.63,15.64,15.63,15.63,18100.0,11.783,11.7906,11.783,11.783,18100.0
2012-05-24 13:30:00,15.63,15.63,15.6,15.6,54700.0,11.783,11.783,11.7604,11.7604,54700.0
2012-05-24 13:35:00,15.6,15.62,15.59,15.6,60900.0,11.7604,11.7755,11.7529,11.7604,60900.0
2012-05-24 13:40:00,15.61,15.65,15.6,15.65,13700.0,11.768,11.7981,11.7604,11.7981,13700.0
2012-05-24 13:45:00,15.65,15.66,15.6,15.61,11100.0,11.7981,11.8057,11.7604,11.768,11100.0
2012-05-24 13:50:00,15.6,15.63,15.6,15.61,9600.0,11.7604,11.783,11.7604,11.768,9600.0
2012-05-24 13:55:00,15.6,15.61,15.59,15.6,33700.0,11.7604,11.768,11.7529,11.7604,33700.0
2012-05-24 14:00:00,15.61,15.62,15.59,15.6,49400.0,11.768,11.7755,11.7529,11.7604,49400.0
2012-05-24 14:05:00,15.6,15.62,15.6,15.61,43400.0,11.7604,11.7755,11.7604,11.768,43400.0
2012-05-24 14:10:00,15.61,15.62,15.57,15.57,23400.0,11.768,11.7755,11.7378,11.7378,23400.0
2012-05-24 14:15:00,15.57,15.6,15.57,15.59,15000.0,11.7378,11.7604,11.7378,11.7529,15000.0
2012-05-24 14:20:00,15.59,15.59,15.56,15.59,19100.0,11.7529,11.7529,11.7303,11.7529,19100.0
2012-05-24 14:25:00,15.59,15.59,15.57,15.58,7500.0,11.7529,11.7529,11.7378,11.7453,7500.0
2012-05-24 14:30:00,15.58,15.61,15.57,15.6,23300.0,11.7453,11.768,11.7378,11.7604,23300.0
2012-05-24 14:35:00,15.6,15.61,15.59,15.6,16000.0,11.7604,11.768,11.7529,11.7604,16000.0
2012-05-24 14:40:00,15.6,15.61,15.6,15.6,15400.0,11.7604,11.768,11.7604,11.7604,15400.0
2012-05-24 14:45:00,15.6,15.6,15.59,15.6,15200.0,11.7604,11.7604,11.7529,11.7604,15200.0
2012-05-24 14:50:00,15.6,15.61,15.59,15.6,13000.0,11.7604,11.768,11.7529,11.7604,13000.0
2012-05-24 14:55:00,15.6,15.62,15.6,15.61,23700.0,11.7604,11.7755,11.7604,11.768,23700.0
2012-05-24 15:00:00,15.6,15.63,15.6,15.61,14400.0,11.7604,11.783,11.7604,11.768,14400.0
2012-05-24 15:05:00,15.61,15.62,15.59,15.6,12700.0,11.768,11.7755,11.7529,11.7604,12700.0
2012-05-24 15:10:00,15.6,15.61,15.57,15.57,10400.0,11.7604,11.768,11.7378,11.7378,10400.0
2012-05-24 15:15:00,15.57,15.58,15.56,15.56,38600.0,11.7378,11.7453,11.7303,11.7303,38600.0
2012-05-24 15:20:00,15.56,15.57,15.54,15.56,53800.0,11.7303,11.7378,11.7152,11.7303,53800.0
2012-05-24 15:25:00,15.57,15.65,15.56,15.63,75300.0,11.7378,11.7981,11.7303,11.783,75300.0
2012-05-24 15:30:00,15.63,15.67,15.62,15.64,31300.0,11.783,11.8132,11.7755,11.7906,31300.0
2012-05-24 15:35:00,15.64,15.65,15.63,15.65,32100.0,11.7906,11.7981,11.783,11.7981,32100.0
2012-05-24 15:40:00,15.65,15.65,15.62,15.64,41000.0,11.7981,11.7981,11.7755,11.7906,41000.0
2012-05-24 15:45:00,15.63,15.66,15.63,15.65,43800.0,11.783,11.8057,11.783,11.7981,43800.0
2012-05-24 15:50:00,15.65,15.67,15.63,15.66,72300.0,11.7981,11.8132,11.783,11.8057,72300.0
2012-05-24 15:55:00,15.67,15.68,15.65,15.67,96100.0,11.8132,11.8207,11.7981,11.8132,96100.0
2012-05-25 09:30:00,15.73,15.75,15.66,15.68,24200.0,11.8584,11.8735,11.8057,11.8207,24200.0
2012-05-25 09:35:00,15.67,15.77,15.67,15.73,5200.0,11.8132,11.8886,11.8132,11.8584,5200.0
2012-05-25 09:40:00,15.73,15.76,15.71,15.72,47600.0,11.8584,11.881,11.8433,11.8509,47600.0
2012-05-25 09:45:00,15.71,15.81,15.71,15.81,5100.0,11.8433,11.9187,11.8433,11.9187,5100.0
2012-05-25 09:50:00,15.81,15.85,15.79,15.83,17500.0,11.9187,11.9489,11.9037,11.9338,17500.0
2012-05-25 09:55:00,15.83,15.9,15.83,15.89,11900.0,11.9338,11.9866,11.9338,11.979,11900.0
2012-05-25 10:00:00,15.89,15.89,15.82,15.83,14800.0,11.979,11.979,11.9263,11.9338,14800.0
2012-05-25 10:05:00,15.83,15.84,15.8,15.81,13700.0,11.9338,11.9413,11.9112,11.9187,13700.0
2012-05-25 10:10:00,15.81,15.82,15.79,15.81,10800.0,11.9187,11.9263,11.9037,11.9187,10800.0
2012-05-25 10:15:00,15.8,15.83,15.8,15.82,12400.0,11.9112,11.9338,11.9112,11.9263,12400.0
2012-05-25 10:20:00,15.81,15.83,15.81,15.81,10900.0,11.9187,11.9338,11.9187,11.9187,10900.0
2012-05-25 10:25:00,15.81,15.82,15.77,15.8,24000.0,11.9187,11.9263,11.8886,11.9112,24000.0
2012-05-25 10:30:00,15.79,15.81,15.79,15.81,16300.0,11.9037,11.9187,11.9037,11.9187,16300.0
2012-05-25 10:35:00,15.81,15.85,15.81,15.82,29200.0,11.9187,11.9489,11.9187,11.9263,29200.0
2012-05-25 10:40:00,15.83,15.83,15.77,15.79,32100.0,11.9338,11.9338,11.8886,11.9037,32100.0
2012-05-25 10:45:00,15.8,15.8,15.77,15.79,9800.0,11.9112,11.9112,11.8886,11.9037,9800.0
2012-05-25 10:50:00,15.78,15.83,15.77,15.79,71200.0,11.8961,11.9338,11.8886,11.9037,71200.0
2012-05-25 10:55:00,15.79,15.85,15.79,15.83,32400.0,11.9037,11.9489,11.9037,11.9338,32400.0
2012-05-25 11:00:00,15.84,15.88,15.84,15.88,9200.0,11.9413,11.9715,11.9413,11.9715,9200.0
2012-05-25 11:05:00,15.87,15.9,15.87,15.9,6900.0,11.964,11.9866,11.964,11.9866,6900.0
2012-05-25 11:10:00,15.9,15.9,15.89,15.9,2600.0,11.9866,11.9866,11.979,11.9866,2600.0
2012-05-25 11:15:00,15.9,15.9,15.86,15.88,26400.0,11.9866,11.9866,11.9564,11.9715,26400.0
2012-05-25 11:20:00,15.87,15.89,15.86,15.89,12400.0,11.964,11.979,11.9564,11.979,12400.0
2012-05-25 11:25:00,15.89,15.89,15.86,15.86,30000.0,11.979,11.979,11.9564,11.9564,30000.0
2012-05-25 11:30:00,15.87,15.87,15.83,15.86,221000.0,11.964,11.964,11.9338,11.9564,221000.0
2012-05-25 11:35:00,15.87,15.87,15.85,15.87,12700.0,11.964,11.964,11.9489,11.964,12700.0
2012-05-25 11:40:00,15.86,15.87,15.85,15.86,7100.0,11.9564,11.964,11.9489,11.9564,7100.0
2012-05-25 11:45:00,15.85,15.87,15.85,15.86,3000.0,11.9489,11.964,11.9489,11.9564,3000.0
2012-05-25 11:50:00,15.87,15.89,15.86,15.88,11900.0,11.964,11.979,11.9564,11.9715,11900.0
2012-05-25 11:55:00,15.87,15.89,15.86,15.89,19400.0,11.964,11.979,11.9564,11.979,19400.0
2012-05-25 12:00:00,15.88,15.89,15.85,15.85,21700.0,11.9715,11.979,11.9489,11.9489,21700.0
2012-05-25 12:05:00,15.85,15.86,15.84,15.85,8400.0,11.9489,11.9564,11.9413,11.9489,8400.0
2012-05-25 12:10:00,15.85,15.85,15.82,15.82,6800.0,11.9489,11.9489,11.9263,11.9263,6800.0
2012-05-25 12:15:00,15.83,15.83,15.79,15.79,8100.0,11.9338,11.9338,11.9037,11.9037,8100.0
2012-05-25 12:20:00,15.8,15.82,15.78,15.79,20100.0,11.9112,11.9263,11.8961,11.9037,20100.0
2012-05-25 12:25:00,15.78,15.79,15.76,15.77,27600.0,11.8961,11.9037,11.881,11.8886,27600.0
2012-05-25 12:30:00,15.76,15.77,15.74,15.74,11900.0,11.881,11.8886,11.866,11.866,11900.0
2012-05-25 12:35:00,15.75,15.75,15.74,15.75,1800.0,11.8735,11.8735,11.866,11.8735,1800.0
2012-05-25 12:40:00,15.74,15.76,15.74,15.74,28000.0,11.866,11.881,11.866,11.866,28000.0
2012-05-25 12:45:00,15.73,15.74,15.72,15.73,18000.0,11.8584,11.866,11.8509,11.8584,18000.0
2012-05-25 12:50:00,15.72,15.73,15.7,15.71,14400.0,11.8509,11.8584,11.8358,11.8433,14400.0
2012-05-25 12:55:00,15.7,15.71,15.69,15.7,13400.0,11.8358,11.8433,11.8283,11.8358,13400.0
2012-05-25 13:00:00,15.7,15.7,15.67,15.67,8300.0,11.8358,11.8358,11.8132,11.8132,8300.0
2012-05-25 13:05:00,15.68,15.68,15.66,15.68,16500.0,11.8207,11.8207,11.8057,11.8207,16500.0
2012-05-25 13:10:00,15.68,15.69,15.67,15.68,17200.0,11.8207,11.8283,11.8132,11.8207,17200.0
2012-05-25 13:15:00,15.67,15.69,15.67,15.68,14800.0,11.8132,11.8283,11.8132,11.8207,14800.0
2012-05-25 13:20:00,15.68,15.68,15.67,15.67,9600.0,11.8207,11.8207,11.8132,11.8132,9600.0
2012-05-25 13:25:00,15.67,15.68,15.67,15.68,14600.0,11.8132,11.8207,11.8132,11.8207,14600.0
2012-05-25 13:30:00,15.68,15.69,15.68,15.69,14800.0,11.8207,11.8283,11.8207,11.8283,14800.0
2012-05-25 13:35:00,15.68,15.69,15.66,15.66,12800.0,11.8207,11.8283,11.8057,11.8057,12800.0
2012-05-25 13:40:00,15.66,15.67,15.64,15.67,32900.0,11.8057,11.8132,11.7906,11.8132,32900.0
2012-05-25 13:45:00,15.67,15.67,15.66,15.66,1300.0,11.8132,11.8132,11.8057,11.8057,1300.0
2012-05-25 13:50:00,15.67,15.67,15.66,15.67,8300.0,11.8132,11.8132,11.8057,11.8132,8300.0
2012-05-25 13:55:00,15.66,15.69,15.66,15.69,21500.0,11.8057,11.8283,11.8057,11.8283,21500.0
2012-05-25 14:00:00,15.69,15.7,15.67,15.69,26200.0,11.8283,11.8358,11.8132,11.8283,26200.0
2012-05-25 14:05:00,15.69,15.69,15.68,15.69,10100.0,11.8283,11.8283,11.8207,11.8283,10100.0
2012-05-25 14:10:00,15.69,15.69,15.68,15.68,4100.0,11.8283,11.8283,11.8207,11.8207,4100.0
2012-05-25 14:15:00,15.69,15.69,15.67,15.67,33200.0,11.8283,11.8283,11.8132,11.8132,33200.0
2012-05-25 14:20:00,15.66,15.68,15.64,15.68,55600.0,11.8057,11.8207,11.7906,11.8207,55600.0
2012-05-25 14:25:00,15.68,15.69,15.66,15.68,46700.0,11.8207,11.8283,11.8057,11.8207,46700.0
2012-05-25 14:30:00,15.68,15.69,15.67,15.68,12900.0,11.8207,11.8283,11.8132,11.8207,12900.0
2012-05-25 14:35:00,15.68,15.69,15.66,15.67,21300.0,11.8207,11.8283,11.8057,11.8132,21300.0
2012-05-25 14:40:00,15.67,15.67,15.65,15.65,5900.0,11.8132,11.8132,11.7981,11.7981,5900.0
2012-05-25 14:45:00,15.66,15.66,15.62,15.63,41100.0,11.8057,11.8057,11.7755,11.783,41100.0
2012-05-25 14:50:00,15.63,15.65,15.63,15.65,24900.0,11.783,11.7981,11.783,11.7981,24900.0
2012-05-25 14:55:00,15.65,15.66,15.64,15.66,12700.0,11.7981,11.8057,11.7906,11.8057,12700.0
2012-05-25 15:00:00,15.66,15.68,15.65,15.67,26400.0,11.8057,11.8207,11.7981,11.8132,26400.0
2012-05-25 15:05:00,15.67,15.69,15.67,15.69,18800.0,11.8132,11.8283,11.8132,11.8283,18800.0
2012-05-25 15:10:00,15.69,15.7,15.67,15.67,28600.0,11.8283,11.8358,11.8132,11.8132,28600.0
2012-05-25 15:15:00,15.67,15.67,15.65,15.65,28300.0,11.8132,11.8132,11.7981,11.7981,28300.0
2012-05-25 15:20:00,15.65,15.65,15.6,15.61,26600.0,11.7981,11.7981,11.7604,11.768,26600.0
2012-05-25 15:25:00,15.6,15.65,15.59,15.64,23500.0,11.7604,11.7981,11.7529,11.7906,23500.0
2012-05-25 15:30:00,15.64,15.67,15.62,15.63,65300.0,11.7906,11.8132,11.7755,11.783,65300.0
2012-05-25 15:35:00,15.64,15.65,15.63,15.64,24400.0,11.7906,11.7981,11.783,11.7906,24400.0
2012-05-25 15:40:00,15.65,15.66,15.64,15.65,22800.0,11.7981,11.8057,11.7906,11.7981,22800.0
2012-05-25 15:45:00,15.65,15.68,15.64,15.66,66900.0,11.7981,11.8207,11.7906,11.8057,66900.0
2012-05-25 15:50:00,15.66,15.66,15.64,15.65,32500.0,11.8057,11.8057,11.7906,11.7981,32500.0
2012-05-25 15:55:00,15.64,15.65,15.63,15.64,106900.0,11.7906,11.7981,11.783,11.7906,106900.0
2012-05-29 09:30:00,15.75,15.79,15.69,15.71,18200.0,11.8735,11.9037,11.8283,11.8433,18200.0
2012-05-29 09:35:00,15.72,15.73,15.69,15.71,9500.0,11.8509,11.8584,11.8283,11.8433,9500.0
2012-05-29 09:40:00,15.7,15.73,15.68,15.71,21000.0,11.8358,11.8584,11.8207,11.8433,21000.0
2012-05-29 09:45:00,15.73,15.76,15.7,15.7,17800.0,11.8584,11.881,11.8358,11.8358,17800.0
2012-05-29 09:50:00,15.73,15.75,15.72,15.73,9500.0,11.8584,11.8735,11.8509,11.8584,9500.0
2012-05-29 09:55:00,15.72,15.76,15.72,15.75,20100.0,11.8509,11.881,11.8509,11.8735,20100.0
2012-05-29 10:00:00,15.74,15.76,15.7,15.76,22900.0,11.866,11.881,11.8358,11.881,22900.0
2012-05-29 10:05:00,15.75,15.76,15.73,15.76,15800.0,11.8735,11.881,11.8584,11.881,15800.0
2012-05-29 10:10:00,15.76,15.76,15.72,15.75,18200.0,11.881,11.881,11.8509,11.8735,18200.0
2012-05-29 10:15:00,15.76,15.76,15.71,15.73,15300.0,11.881,11.881,11.8433,11.8584,15300.0
2012-05-29 10:20:00,15.72,15.73,15.69,15.7,14500.0,11.8509,11.8584,11.8283,11.8358,14500.0
2012-05-29 10:25:00,15.7,15.71,15.68,15.71,24100.0,11.8358,11.8433,11.8207,11.8433,24100.0
2012-05-29 10:30:00,15.72,15.76,15.71,15.73,6700.0,11.8509,11.881,11.8433,11.8584,6700.0
2012-05-29 10:35:00,15.73,15.76,15.73,15.76,10400.0,11.8584,11.881,11.8584,11.881,10400.0
2012-05-29 10:40:00,15.76,15.82,15.76,15.82,13400.0,11.881,11.9263,11.881,11.9263,13400.0
2012-05-29 10:45:00,15.83,15.83,15.82,15.83,7200.0,11.9338,11.9338,11.9263,11.9338,7200.0
2012-05-29 10:50:00,15.83,15.85,15.83,15.84,7000.0,11.9338,11.9489,11.9338,11.9413,7000.0
2012-05-29 10:55:00,15.85,15.85,15.84,15.85,2900.0,11.9489,11.9489,11.9413,11.9489,2900.0
2012-05-29 11:00:00,15.85,15.85,15.84,15.85,15100.0,11.9489,11.9489,11.9413,11.9489,15100.0
2012-05-29 11:05:00,15.85,15.87,15.81,15.82,26100.0,11.9489,11.964,11.9187,11.9263,26100.0
2012-05-29 11:10:00,15.83,15.83,15.82,15.83,7400.0,11.9338,11.9338,11.9263,11.9338,7400.0
2012-05-29 11:15:00,15.83,15.83,15.82,15.83,6700.0,11.9338,11.9338,11.9263,11.9338,6700.0
2012-05-29 11:20:00,15.83,15.83,15.77,15.77,19700.0,11.9338,11.9338,11.8886,11.8886,19700.0
2012-05-29 11:25:00,15.77,15.81,15.77,15.8,28800.0,11.8886,11.9187,11.8886,11.9112,28800.0
2012-05-29 11:30:00,15.8,15.82,15.77,15.79,14900.0,11.9112,11.9263,11.8886,11.9037,14900.0
2012-05-29 11:35:00,15.79,15.79,15.72,15.76,19300.0,11.9037,11.9037,11.8509,11.881,19300.0
2012-05-29 11:40:00,15.76,15.77,15.72,15.74,11600.0,11.881,11.8886,11.8509,11.866,11600.0
2012-05-29 11:45:00,15.74,15.75,15.71,15.75,19500.0,11.866,11.8735,11.8433,11.8735,19500.0
2012-05-29 11:50:00,15.75,15.76,15.74,15.76,8700.0,11.8735,11.881,11.866,11.881,8700.0
2012-05-29 11:55:00,15.76,15.79,15.73,15.73,19100.0,11.881,11.9037,11.8584,11.8584,19100.0
2012-05-29 12:00:00,15.73,15.76,15.71,15.73,15100.0,11.8584,11.881,11.8433,11.8584,15100.0
2012-05-29 12:05:00,15.73,15.76,15.72,15.75,17100.0,11.8584,11.881,11.8509,11.8735,17100.0
2012-05-29 12:10:00,15.76,15.78,15.73,15.74,25000.0,11.881,11.8961,11.8584,11.866,25000.0
2012-05-29 12:15:00,15.75,15.77,15.74,15.77,11700.0,11.8735,11.8886,11.866,11.8886,11700.0
2012-05-29 12:20:00,15.76,15.77,15.73,15.74,5400.0,11.881,11.8886,11.8584,11.866,5400.0
2012-05-29 12:25:00,15.73,15.77,15.72,15.74,13400.0,11.8584,11.8886,11.8509,11.866,13400.0
2012-05-29 12:30:00,15.74,15.75,15.7,15.72,8300.0,11.866,11.8735,11.8358,11.8509,8300.0
2012-05-29 12:35:00,15.72,15.72,15.69,15.71,10200.0,11.8509,11.8509,11.8283,11.8433,10200.0
2012-05-29 12:40:00,15.71,15.75,15.71,15.72,28800.0,11.8433,11.8735,11.8433,11.8509,28800.0
2012-05-29 12:45:00,15.73,15.76,15.72,15.74,11400.0,11.8584,11.881,11.8509,11.866,11400.0
2012-05-29 12:50:00,15.74,15.75,15.74,15.74,5800.0,11.866,11.8735,11.866,11.866,5800.0
2012-05-29 12:55:00,15.74,15.74,15.71,15.71,7700.0,11.866,11.866,11.8433,11.8433,7700.0
2012-05-29 13:00:00,15.7,15.73,15.7,15.71,7200.0,11.8358,11.8584,11.8358,11.8433,7200.0
2012-05-29 13:05:00,15.71,15.71,15.69,15.71,7700.0,11.8433,11.8433,11.8283,11.8433,7700.0
2012-05-29 13:10:00,15.71,15.72,15.7,15.7,8400.0,11.8433,11.8509,11.8358,11.8358,8400.0
2012-05-29 13:15:00,15.69,15.72,15.69,15.69,17100.0,11.8283,11.8509,11.8283,11.8283,17100.0
2012-05-29 13:20:00,15.69,15.7,15.68,15.69,12800.0,11.8283,11.8358,11.8207,11.8283,12800.0
2012-05-29 13:25:00,15.69,15.7,15.66,15.66,7700.0,11.8283,11.8358,11.8057,11.8057,7700.0
2012-05-29 13:30:00,15.65,15.7,15.65,15.7,7500.0,11.7981,11.8358,11.7981,11.8358,7500.0
2012-05-29 13:35:00,15.7,15.7,15.68,15.68,4800.0,11.8358,11.8358,11.8207,11.8207,4800.0
2012-05-29 13:40:00,15.69,15.73,15.69,15.73,6800.0,11.8283,11.8584,11.8283,11.8584,6800.0
2012-05-29 13:45:00,15.72,15.73,15.71,15.71,8000.0,11.8509,11.8584,11.8433,11.8433,8000.0
2012-05-29 13:50:00,15.71,15.71,15.67,15.69,11100.0,11.8433,11.8433,11.8132,11.8283,11100.0
2012-05-29 13:55:00,15.69,15.71,15.67,15.68,18100.0,11.8283,11.8433,11.8132,11.8207,18100.0
2012-05-29 14:00:00,15.68,15.68,15.65,15.66,7500.0,11.8207,11.8207,11.7981,11.8057,7500.0
2012-05-29 14:05:00,15.67,15.67,15.63,15.65,13300.0,11.8132,11.8132,11.783,11.7981,13300.0
2012-05-29 14:10:00,15.63,15.65,15.62,15.64,20300.0,11.783,11.7981,11.7755,11.7906,20300.0
2012-05-29 14:15:00,15.65,15.66,15.61,15.63,16500.0,11.7981,11.8057,11.768,11.783,16500.0
2012-05-29 14:20:00,15.62,15.64,15.6,15.6,9100.0,11.7755,11.7906,11.7604,11.7604,9100.0
2012-05-29 14:25:00,15.61,15.63,15.6,15.63,19900.0,11.768,11.783,11.7604,11.783,19900.0
2012-05-29 14:30:00,15.62,15.64,15.61,15.63,13100.0,11.7755,11.7906,11.768,11.783,13100.0
2012-05-29 14:35:00,15.63,15.64,15.61,15.61,15700.0,11.783,11.7906,11.768,11.768,15700.0
2012-05-29 14:40:00,15.61,15.62,15.6,15.6,10200.0,11.768,11.7755,11.7604,11.7604,10200.0
2012-05-29 14:45:00,15.61,15.63,15.61,15.63,13600.0,11.768,11.783,11.768,11.783,13600.0
2012-05-29 14:50:00,15.62,15.65,15.62,15.64,18000.0,11.7755,11.7981,11.7755,11.7906,18000.0
2012-05-29 14:55:00,15.65,15.66,15.64,15.66,17900.0,11.7981,11.8057,11.7906,11.8057,17900.0
2012-05-29 15:00:00,15.65,15.66,15.65,15.66,10600.0,11.7981,11.8057,11.7981,11.8057,10600.0
2012-05-29 15:05:00,15.66,15.68,15.65,15.68,17600.0,11.8057,11.8207,11.7981,11.8207,17600.0
2012-05-29 15:10:00,15.68,15.71,15.68,15.71,22800.0,11.8207,11.8433,11.8207,11.8433,22800.0
2012-05-29 15:15:00,15.72,15.72,15.68,15.7,18900.0,11.8509,11.8509,11.8207,11.8358,18900.0
2012-05-29 15:20:00,15.7,15.7,15.68,15.69,12400.0,11.8358,11.8358,11.8207,11.8283,12400.0
2012-05-29 15:25:00,15.68,15.69,15.67,15.68,25400.0,11.8207,11.8283,11.8132,11.8207,25400.0
2012-05-29 15:30:00,15.68,15.7,15.66,15.7,28800.0,11.8207,11.8358,11.8057,11.8358,28800.0
2012-05-29 15:35:00,15.7,15.73,15.7,15.71,26300.0,11.8358,11.8584,11.8358,11.8433,26300.0
2012-05-29 15:40:00,15.71,15.76,15.71,15.75,49100.0,11.8433,11.881,11.8433,11.8735,49100.0
2012-05-29 15:45:00,15.75,15.75,15.73,15.74,38100.0,11.8735,11.8735,11.8584,11.866,38100.0
2012-05-29 15:50:00,15.74,15.74,15.72,15.73,45200.0,11.866,11.866,11.8509,11.8584,45200.0
2012-05-29 15:55:00,15.73,15.73,15.69,15.71,85400.0,11.8584,11.8584,11.8283,11.8433,85400.0
2012-05-30 09:30:00,15.57,15.64,15.52,15.54,24100.0,11.7378,11.7906,11.7001,11.7152,24100.0
2012-05-30 09:35:00,15.53,15.6,15.51,15.54,17100.0,11.7076,11.7604,11.6926,11.7152,17100.0
2012-05-30 09:40:00,15.52,15.54,15.5,15.51,28900.0,11.7001,11.7152,11.685,11.6926,28900.0
2012-05-30 09:45:00,15.5,15.52,15.46,15.5,30500.0,11.685,11.7001,11.6549,11.685,30500.0
2012-05-30 09:50:00,15.5,15.53,15.49,15.53,19300.0,11.685,11.7076,11.6775,11.7076,19300.0
2012-05-30 09:55:00,15.53,15.53,15.5,15.51,17800.0,11.7076,11.7076,11.685,11.6926,17800.0
2012-05-30 10:00:00,15.5,15.51,15.44,15.49,34600.0,11.685,11.6926,11.6398,11.6775,34600.0
2012-05-30 10:05:00,15.49,15.5,15.46,15.47,54700.0,11.6775,11.685,11.6549,11.6624,54700.0
2012-05-30 10:10:00,15.47,15.49,15.39,15.39,26200.0,11.6624,11.6775,11.6021,11.6021,26200.0
2012-05-30 10:15:00,15.39,15.41,15.36,15.36,30200.0,11.6021,11.6172,11.5795,11.5795,30200.0
2012-05-30 10:20:00,15.37,15.37,15.33,15.37,20900.0,11.587,11.587,11.5569,11.587,20900.0
2012-05-30 10:25:00,15.38,15.39,15.37,15.38,19000.0,11.5946,11.6021,11.587,11.5946,19000.0
2012-05-30 10:30:00,15.39,15.43,15.39,15.42,19100.0,11.6021,11.6323,11.6021,11.6247,19100.0
2012-05-30 10:35:00,15.43,15.46,15.38,15.46,55700.0,11.6323,11.6549,11.5946,11.6549,55700.0
2012-05-30 10:40:00,15.46,15.47,15.43,15.44,20000.0,11.6549,11.6624,11.6323,11.6398,20000.0
2012-05-30 10:45:00,15.45,15.46,15.43,15.45,21700.0,11.6473,11.6549,11.6323,11.6473,21700.0
2012-05-30 10:50:00,15.45,15.49,15.45,15.48,14800.0,11.6473,11.6775,11.6473,11.67,14800.0
2012-05-30 10:55:00,15.47,15.48,15.44,15.45,6800.0,11.6624,11.67,11.6398,11.6473,6800.0
2012-05-30 11:00:00,15.44,15.44,15.41,15.41,21500.0,11.6398,11.6398,11.6172,11.6172,21500.0
2012-05-30 11:05:00,15.42,15.42,15.4,15.4,17800.0,11.6247,11.6247,11.6096,11.6096,17800.0
2012-05-30 11:10:00,15.4,15.4,15.35,15.35,14100.0,11.6096,11.6096,11.572,11.572,14100.0
2012-05-30 11:15:00,15.35,15.36,15.31,15.31,24100.0,11.572,11.5795,11.5418,11.5418,24100.0
2012-05-30 11:20:00,15.32,15.32,15.28,15.3,13400.0,11.5493,11.5493,11.5192,11.5343,13400.0
2012-05-30 11:25:00,15.3,15.3,15.29,15.3,10500.0,11.5343,11.5343,11.5267,11.5343,10500.0
2012-05-30 11:30:00,15.3,15.3,15.25,15.26,12800.0,11.5343,11.5343,11.4966,11.5041,12800.0
2012-05-30 11:35:00,15.27,15.29,15.27,15.29,14400.0,11.5116,11.5267,11.5116,11.5267,14400.0
2012-05-30 11:40:00,15.29,15.29,15.26,15.28,11800.0,11.5267,11.5267,11.5041,11.5192,11800.0
2012-05-30 11:45:00,15.27,15.28,15.25,15.25,13300.0,11.5116,11.5192,11.4966,11.4966,13300.0
2012-05-30 11:50:00,15.26,15.28,15.26,15.28,7500.0,11.5041,11.5192,11.5041,11.5192,7500.0
2012-05-30 11:55:00,15.28,15.28,15.26,15.27,31300.0,11.5192,11.5192,11.5041,11.5116,31300.0
2012-05-30 12:00:00,15.26,15.27,15.23,15.25,42500.0,11.5041,11.5116,11.4815,11.4966,42500.0
2012-05-30 12:05:00,15.24,15.28,15.24,15.26,26700.0,11.489,11.5192,11.489,11.5041,26700.0
2012-05-30 12:10:00,15.26,15.26,15.25,15.25,4300.0,11.5041,11.5041,11.4966,11.4966,4300.0
2012-05-30 12:15:00,15.25,15.25,15.24,15.25,3900.0,11.4966,11.4966,11.489,11.4966,3900.0
2012-05-30 12:20:00,15.25,15.25,15.23,15.25,27400.0,11.4966,11.4966,11.4815,11.4966,27400.0
2012-05-30 12:25:00,15.25,15.25,15.21,15.23,32400.0,11.4966,11.4966,11.4664,11.4815,32400.0
2012-05-30 12:30:00,15.23,15.24,15.22,15.23,10600.0,11.4815,11.489,11.4739,11.4815,10600.0
2012-05-30 12:35:00,15.23,15.24,15.23,15.23,7500.0,11.4815,11.489,11.4815,11.4815,7500.0
2012-05-30 12:40:00,15.23,15.25,15.22,15.25,8800.0,11.4815,11.4966,11.4739,11.4966,8800.0
2012-05-30 12:45:00,15.25,15.25,15.24,15.25,9200.0,11.4966,11.4966,11.489,11.4966,9200.0
2012-05-30 12:50:00,15.26,15.29,15.26,15.27,36700.0,11.5041,11.5267,11.5041,11.5116,36700.0
2012-05-30 12:55:00,15.27,15.28,15.26,15.28,9400.0,11.5116,11.5192,11.5041,11.5192,9400.0
2012-05-30 13:00:00,15.28,15.3,15.28,15.29,7500.0,11.5192,11.5343,11.5192,11.5267,7500.0
2012-05-30 13:05:00,15.29,15.31,15.29,15.31,16500.0,11.5267,11.5418,11.5267,11.5418,16500.0
2012-05-30 13:10:00,15.31,15.31,15.3,15.31,1200.0,11.5418,11.5418,11.5343,11.5418,1200.0
2012-05-30 13:15:00,15.31,15.33,15.31,15.33,8800.0,11.5418,11.5569,11.5418,11.5569,8800.0
2012-05-30 13:20:00,15.33,15.34,15.32,15.34,4000.0,11.5569,11.5644,11.5493,11.5644,4000.0
2012-05-30 13:25:00,15.34,15.36,15.34,15.36,17600.0,11.5644,11.5795,11.5644,11.5795,17600.0
2012-05-30 13:30:00,15.36,15.38,15.35,15.38,9700.0,11.5795,11.5946,11.572,11.5946,9700.0
2012-05-30 13:35:00,15.38,15.38,15.34,15.36,15400.0,11.5946,11.5946,11.5644,11.5795,15400.0
2012-05-30 13:40:00,15.36,15.36,15.32,15.36,97000.0,11.5795,11.5795,11.5493,11.5795,97000.0
2012-05-30 13:45:00,15.36,15.37,15.34,15.35,15000.0,11.5795,11.587,11.5644,11.572,15000.0
2012-05-30 13:50:00,15.35,15.35,15.32,15.32,12200.0,11.572,11.572,11.5493,11.5493,12200.0
2012-05-30 13:55:00,15.33,15.33,15.3,15.32,10700.0,11.5569,11.5569,11.5343,11.5493,10700.0
2012-05-30 14:00:00,15.33,15.35,15.31,15.32,24600.0,11.5569,11.572,11.5418,11.5493,24600.0
2012-05-30 14:05:00,15.32,15.36,15.32,15.35,42100.0,11.5493,11.5795,11.5493,11.572,42100.0
2012-05-30 14:10:00,15.35,15.35,15.33,15.34,6800.0,11.572,11.572,11.5569,11.5644,6800.0
2012-05-30 14:15:00,15.34,15.34,15.33,15.33,5700.0,11.5644,11.5644,11.5569,11.5569,5700.0
2012-05-30 14:20:00,15.33,15.34,15.31,15.31,15900.0,11.5569,11.5644,11.5418,11.5418,15900.0
2012-05-30 14:25:00,15.32,15.34,15.31,15.34,31300.0,11.5493,11.5644,11.5418,11.5644,31300.0
2012-05-30 14:30:00,15.34,15.35,15.33,15.34,40000.0,11.5644,11.572,11.5569,11.5644,40000.0
2012-05-30 14:35:00,15.34,15.37,15.32,15.34,55300.0,11.5644,11.587,11.5493,11.5644,55300.0
2012-05-30 14:40:00,15.35,15.36,15.33,15.36,16600.0,11.572,11.5795,11.5569,11.5795,16600.0
2012-05-30 14:45:00,15.36,15.36,15.32,15.32,21000.0,11.5795,11.5795,11.5493,11.5493,21000.0
2012-05-30 14:50:00,15.32,15.33,15.3,15.31,23000.0,11.5493,11.5569,11.5343,11.5418,23000.0
2012-05-30 14:55:00,15.31,15.32,15.28,15.32,131400.0,11.5418,11.5493,11.5192,11.5493,131400.0
2012-05-30 15:00:00,15.31,15.32,15.3,15.31,15800.0,11.5418,11.5493,11.5343,11.5418,15800.0
2012-05-30 15:05:00,15.31,15.33,15.3,15.33,10000.0,11.5418,11.5569,11.5343,11.5569,10000.0
2012-05-30 15:10:00,15.33,15.33,15.26,15.28,23800.0,11.5569,11.5569,11.5041,11.5192,23800.0
2012-05-30 15:15:00,15.28,15.32,15.26,15.31,38800.0,11.5192,11.5493,11.5041,11.5418,38800.0
2012-05-30 15:20:00,15.31,15.34,15.3,15.34,16900.0,11.5418,11.5644,11.5343,11.5644,16900.0
2012-05-30 15:25:00,15.34,15.36,15.3,15.35,151600.0,11.5644,11.5795,11.5343,11.572,151600.0
2012-05-30 15:30:00,15.35,15.39,15.34,15.35,66000.0,11.572,11.6021,11.5644,11.572,66000.0
2012-05-30 15:35:00,15.35,15.38,15.34,15.38,15100.0,11.572,11.5946,11.5644,11.5946,15100.0
2012-05-30 15:40:00,15.38,15.38,15.33,15.34,27400.0,11.5946,11.5946,11.5569,11.5644,27400.0
2012-05-30 15:45:00,15.33,15.36,15.33,15.34,34300.0,11.5569,11.5795,11.5569,11.5644,34300.0
2012-05-30 15:50:00,15.35,15.35,15.34,15.35,23600.0,11.572,11.572,11.5644,11.572,23600.0
2012-05-30 15:55:00,15.34,15.36,15.32,15.33,126500.0,11.5644,11.5795,11.5493,11.5569,126500.0
2012-05-31 09:30:00,15.37,15.37,15.32,15.33,28400.0,11.587,11.587,11.5493,11.5569,28400.0
2012-05-31 09:35:00,15.33,15.34,15.24,15.26,55300.0,11.5569,11.5644,11.489,11.5041,55300.0
2012-05-31 09:40:00,15.27,15.32,15.26,15.31,68400.0,11.5116,11.5493,11.5041,11.5418,68400.0
2012-05-31 09:45:00,15.31,15.33,15.2,15.2,17800.0,11.5418,11.5569,11.4589,11.4589,17800.0
2012-05-31 09:50:00,15.2,15.22,15.19,15.2,20400.0,11.4589,11.4739,11.4513,11.4589,20400.0
2012-05-31 09:55:00,15.2,15.24,15.2,15.22,22500.0,11.4589,11.489,11.4589,11.4739,22500.0
2012-05-31 10:00:00,15.22,15.23,15.2,15.2,16600.0,11.4739,11.4815,11.4589,11.4589,16600.0
2012-05-31 10:05:00,15.2,15.22,15.15,15.16,16000.0,11.4589,11.4739,11.4212,11.4287,16000.0
2012-05-31 10:10:00,15.15,15.16,15.09,15.14,51400.0,11.4212,11.4287,11.3759,11.4136,51400.0
2012-05-31 10:15:00,15.12,15.19,15.09,15.18,44900.0,11.3986,11.4513,11.3759,11.4438,44900.0
2012-05-31 10:20:00,15.18,15.19,15.17,15.19,10200.0,11.4438,11.4513,11.4363,11.4513,10200.0
2012-05-31 10:25:00,15.18,15.22,15.18,15.22,6800.0,11.4438,11.4739,11.4438,11.4739,6800.0
2012-05-31 10:30:00,15.22,15.23,15.2,15.22,20100.0,11.4739,11.4815,11.4589,11.4739,20100.0
2012-05-31 10:35:00,15.22,15.23,15.17,15.18,9000.0,11.4739,11.4815,11.4363,11.4438,9000.0
2012-05-31 10:40:00,15.18,15.18,15.12,15.13,8800.0,11.4438,11.4438,11.3986,11.4061,8800.0
2012-05-31 10:45:00,15.13,15.13,15.07,15.07,10900.0,11.4061,11.4061,11.3609,11.3609,10900.0
2012-05-31 10:50:00,15.07,15.1,15.07,15.07,8500.0,11.3609,11.3835,11.3609,11.3609,8500.0
2012-05-31 10:55:00,15.08,15.11,15.07,15.09,12700.0,11.3684,11.391,11.3609,11.3759,12700.0
2012-05-31 11:00:00,15.08,15.1,15.07,15.07,17400.0,11.3684,11.3835,11.3609,11.3609,17400.0
2012-05-31 11:05:00,15.08,15.11,15.07,15.09,12000.0,11.3684,11.391,11.3609,11.3759,12000.0
2012-05-31 11:10:00,15.09,15.1,15.07,15.09,23400.0,11.3759,11.3835,11.3609,11.3759,23400.0
2012-05-31 11:15:00,15.08,15.12,15.08,15.11,31100.0,11.3684,11.3986,11.3684,11.391,31100.0
2012-05-31 11:20:00,15.11,15.13,15.11,15.13,18600.0,11.391,11.4061,11.391,11.4061,18600.0
2012-05-31 11:25:00,15.13,15.16,15.13,15.13,64700.0,11.4061,11.4287,11.4061,11.4061,64700.0
2012-05-31 11:30:00,15.13,15.16,15.13,15.16,46800.0,11.4061,11.4287,11.4061,11.4287,46800.0
2012-05-31 11:35:00,15.15,15.17,15.12,15.14,124000.0,11.4212,11.4363,11.3986,11.4136,124000.0
2012-05-31 11:40:00,15.14,15.15,15.13,15.13,9100.0,11.4136,11.4212,11.4061,11.4061,9100.0
2012-05-31 11:45:00,15.13,15.13,15.06,15.06,27900.0,11.4061,11.4061,11.3533,11.3533,27900.0
2012-05-31 11:50:00,15.07,15.08,15.06,15.06,7000.0,11.3609,11.3684,11.3533,11.3533,7000.0
2012-05-31 11:55:00,15.06,15.07,15.05,15.06,12200.0,11.3533,11.3609,11.3458,11.3533,12200.0
2012-05-31 12:00:00,15.06,15.09,15.04,15.08,24100.0,11.3533,11.3759,11.3383,11.3684,24100.0
2012-05-31 12:05:00,15.08,15.12,15.08,15.12,7000.0,11.3684,11.3986,11.3684,11.3986,7000.0
2012-05-31 12:10:00,15.12,15.16,15.1,15.15,15300.0,11.3986,11.4287,11.3835,11.4212,15300.0
2012-05-31 12:15:00,15.16,15.16,15.12,15.14,13000.0,11.4287,11.4287,11.3986,11.4136,13000.0
2012-05-31 12:20:00,15.13,15.19,15.13,15.19,19000.0,11.4061,11.4513,11.4061,11.4513,19000.0
2012-05-31 12:25:00,15.19,15.24,15.19,15.21,19800.0,11.4513,11.489,11.4513,11.4664,19800.0
2012-05-31 12:30:00,15.2,15.23,15.19,15.19,13100.0,11.4589,11.4815,11.4513,11.4513,13100.0
2012-05-31 12:35:00,15.18,15.21,15.16,15.16,7300.0,11.4438,11.4664,11.4287,11.4287,7300.0
2012-05-31 12:40:00,15.15,15.18,15.15,15.17,7500.0,11.4212,11.4438,11.4212,11.4363,7500.0
2012-05-31 12:45:00,15.17,15.21,15.16,15.21,12600.0,11.4363,11.4664,11.4287,11.4664,12600.0
2012-05-31 12:50:00,15.22,15.23,15.2,15.2,5000.0,11.4739,11.4815,11.4589,11.4589,5000.0
2012-05-31 12:55:00,15.19,15.21,15.18,15.18,21300.0,11.4513,11.4664,11.4438,11.4438,21300.0
2012-05-31 13:00:00,15.18,15.22,15.18,15.22,15000.0,11.4438,11.4739,11.4438,11.4739,15000.0
2012-05-31 13:05:00,15.21,15.25,15.2,15.22,22900.0,11.4664,11.4966,11.4589,11.4739,22900.0
2012-05-31 13:10:00,15.22,15.23,15.21,15.22,14000.0,11.4739,11.4815,11.4664,11.4739,14000.0
2012-05-31 13:15:00,15.23,15.24,15.23,15.24,23000.0,11.4815,11.489,11.4815,11.489,23000.0
2012-05-31 13:20:00,15.23,15.24,15.23,15.23,24900.0,11.4815,11.489,11.4815,11.4815,24900.0
2012-05-31 13:25:00,15.23,15.25,15.22,15.24,15600.0,11.4815,11.4966,11.4739,11.489,15600.0
2012-05-31 13:30:00,15.24,15.27,15.24,15.24,20700.0,11.489,11.5116,11.489,11.489,20700.0
2012-05-31 13:35:00,15.24,15.24,15.2,15.2,8900.0,11.489,11.489,11.4589,11.4589,8900.0
2012-05-31 13:40:00,15.21,15.22,15.19,15.22,14900.0,11.4664,11.4739,11.4513,11.4739,14900.0
2012-05-31 13:45:00,15.23,15.23,15.21,15.21,11900.0,11.4815,11.4815,11.4664,11.4664,11900.0
2012-05-31 13:50:00,15.21,15.21,15.18,15.18,6500.0,11.4664,11.4664,11.4438,11.4438,6500.0
2012-05-31 13:55:00,15.18,15.18,15.17,15.17,7300.0,11.4438,11.4438,11.4363,11.4363,7300.0
2012-05-31 14:00:00,15.17,15.22,15.17,15.22,25800.0,11.4363,11.4739,11.4363,11.4739,25800.0
2012-05-31 14:05:00,15.23,15.26,15.23,15.26,24300.0,11.4815,11.5041,11.4815,11.5041,24300.0
2012-05-31 14:10:00,15.26,15.3,15.26,15.29,22000.0,11.5041,11.5343,11.5041,11.5267,22000.0
2012-05-31 14:15:00,15.29,15.29,15.27,15.27,9300.0,11.5267,11.5267,11.5116,11.5116,9300.0
2012-05-31 14:20:00,15.27,15.27,15.23,15.23,13500.0,11.5116,11.5116,11.4815,11.4815,13500.0
2012-05-31 14:25:00,15.24,15.32,15.24,15.3,60500.0,11.489,11.5493,11.489,11.5343,60500.0
2012-05-31 14:30:00,15.3,15.33,15.29,15.33,17700.0,11.5343,11.5569,11.5267,11.5569,17700.0
2012-05-31 14:35:00,15.32,15.35,15.32,15.33,20400.0,11.5493,11.572,11.5493,11.5569,20400.0
2012-05-31 14:40:00,15.34,15.34,15.32,15.32,6800.0,11.5644,11.5644,11.5493,11.5493,6800.0
2012-05-31 14:45:00,15.32,15.34,15.3,15.33,37200.0,11.5493,11.5644,11.5343,11.5569,37200.0
2012-05-31 14:50:00,15.34,15.34,15.31,15.32,26600.0,11.5644,11.5644,11.5418,11.5493,26600.0
2012-05-31 14:55:00,15.32,15.33,15.3,15.32,29200.0,11.5493,11.5569,11.5343,11.5493,29200.0
2012-05-31 15:00:00,15.31,15.31,15.29,15.29,9600.0,11.5418,11.5418,11.5267,11.5267,9600.0
2012-05-31 15:05:00,15.29,15.34,15.28,15.34,48400.0,11.5267,11.5644,11.5192,11.5644,48400.0
2012-05-31 15:10:00,15.34,15.36,15.33,15.34,45500.0,11.5644,11.5795,11.5569,11.5644,45500.0
2012-05-31 15:15:00,15.34,15.36,15.34,15.34,43900.0,11.5644,11.5795,11.5644,11.5644,43900.0
2012-05-31 15:20:00,15.34,15.36,15.34,15.35,23000.0,11.5644,11.5795,11.5644,11.572,23000.0
2012-05-31 15:25:00,15.35,15.45,15.35,15.43,89500.0,11.572,11.6473,11.572,11.6323,89500.0
2012-05-31 15:30:00,15.43,15.45,15.42,15.44,43700.0,11.6323,11.6473,11.6247,11.6398,43700.0
2012-05-31 15:35:00,15.44,15.47,15.42,15.45,49300.0,11.6398,11.6624,11.6247,11.6473,49300.0
2012-05-31 15:40:00,15.45,15.46,15.4,15.43,67500.0,11.6473,11.6549,11.6096,11.6323,67500.0
2012-05-31 15:45:00,15.42,15.43,15.36,15.36,79100.0,11.6247,11.6323,11.5795,11.5795,79100.0
2012-05-31 15:50:00,15.36,15.36,15.31,15.31,58000.0,11.5795,11.5795,11.5418,11.5418,58000.0
2012-05-31 15:55:00,15.31,15.35,15.3,15.32,149300.0,11.5418,11.572,11.5343,11.5493,149300.0
2012-06-01 09:30:00,15.08,15.09,15.03,15.07,28100.0,11.3684,11.3759,11.3307,11.3609,28100.0
2012-06-01 09:35:00,15.06,15.09,15.03,15.07,37900.0,11.3533,11.3759,11.3307,11.3609,37900.0
2012-06-01 09:40:00,15.07,15.12,15.05,15.1,32000.0,11.3609,11.3986,11.3458,11.3835,32000.0
2012-06-01 09:45:00,15.1,15.1,15.05,15.08,43800.0,11.3835,11.3835,11.3458,11.3684,43800.0
2012-06-01 09:50:00,15.08,15.1,15.03,15.05,24800.0,11.3684,11.3835,11.3307,11.3458,24800.0
2012-06-01 09:55:00,15.07,15.08,15.03,15.04,22900.0,11.3609,11.3684,11.3307,11.3383,22900.0
2012-06-01 10:00:00,15.04,15.1,15.02,15.07,93200.0,11.3383,11.3835,11.3232,11.3609,93200.0
2012-06-01 10:05:00,15.09,15.09,15.02,15.06,13200.0,11.3759,11.3759,11.3232,11.3533,13200.0
2012-06-01 10:10:00,15.07,15.08,15.03,15.03,11900.0,11.3609,11.3684,11.3307,11.3307,11900.0
2012-06-01 10:15:00,15.04,15.06,15.0,15.03,41400.0,11.3383,11.3533,11.3081,11.3307,41400.0
2012-06-01 10:20:00,15.03,15.04,15.01,15.03,15400.0,11.3307,11.3383,11.3156,11.3307,15400.0
2012-06-01 10:25:00,15.03,15.05,14.99,14.99,20600.0,11.3307,11.3458,11.3006,11.3006,20600.0
2012-06-01 10:30:00,14.99,14.99,14.88,14.9,69800.0,11.3006,11.3006,11.2176,11.2327,69800.0
2012-06-01 10:35:00,14.9,14.91,14.88,14.89,31500.0,11.2327,11.2402,11.2176,11.2252,31500.0
2012-06-01 10:40:00,14.89,14.9,14.87,14.9,31100.0,11.2252,11.2327,11.2101,11.2327,31100.0
2012-06-01 10:45:00,14.9,14.95,14.88,14.95,38100.0,11.2327,11.2704,11.2176,11.2704,38100.0
2012-06-01 10:50:00,14.95,14.96,14.93,14.95,24600.0,11.2704,11.2779,11.2553,11.2704,24600.0
2012-06-01 10:55:00,14.95,14.95,14.91,14.91,29100.0,11.2704,11.2704,11.2402,11.2402,29100.0
2012-06-01 11:00:00,14.92,14.92,14.89,14.9,11400.0,11.2478,11.2478,11.2252,11.2327,11400.0
2012-06-01 11:05:00,14.9,14.91,14.88,14.88,36300.0,11.2327,11.2402,11.2176,11.2176,36300.0
2012-06-01 11:10:00,14.88,14.92,14.88,14.92,26100.0,11.2176,11.2478,11.2176,11.2478,26100.0
2012-06-01 11:15:00,14.93,14.98,14.93,14.97,19900.0,11.2553,11.293,11.2553,11.2855,19900.0
2012-06-01 11:20:00,14.97,14.98,14.95,14.96,47600.0,11.2855,11.293,11.2704,11.2779,47600.0
2012-06-01 11:25:00,14.96,14.96,14.94,14.94,4000.0,11.2779,11.2779,11.2629,11.2629,4000.0
2012-06-01 11:30:00,14.95,14.96,14.93,14.96,32700.0,11.2704,11.2779,11.2553,11.2779,32700.0
2012-06-01 11:35:00,14.96,14.99,14.96,14.97,30300.0,11.2779,11.3006,11.2779,11.2855,30300.0
2012-06-01 11:40:00,14.98,14.99,14.97,14.99,20800.0,11.293,11.3006,11.2855,11.3006,20800.0
2012-06-01 11:45:00,14.99,15.0,14.98,14.98,48300.0,11.3006,11.3081,11.293,11.293,48300.0
2012-06-01 11:50:00,14.99,15.0,14.98,15.0,76300.0,11.3006,11.3081,11.293,11.3081,76300.0
2012-06-01 11:55:00,15.0,15.02,14.99,15.01,37400.0,11.3081,11.3232,11.3006,11.3156,37400.0
2012-06-01 12:00:00,15.01,15.02,15.0,15.02,11000.0,11.3156,11.3232,11.3081,11.3232,11000.0
2012-06-01 12:05:00,15.02,15.02,15.0,15.01,16700.0,11.3232,11.3232,11.3081,11.3156,16700.0
2012-06-01 12:10:00,15.01,15.02,14.99,15.01,19200.0,11.3156,11.3232,11.3006,11.3156,19200.0
2012-06-01 12:15:00,15.01,15.03,15.0,15.0,19000.0,11.3156,11.3307,11.3081,11.3081,19000.0
2012-06-01 12:20:00,15.01,15.01,14.98,14.98,20000.0,11.3156,11.3156,11.293,11.293,20000.0
2012-06-01 12:25:00,14.97,14.97,14.93,14.93,6000.0,11.2855,11.2855,11.2553,11.2553,6000.0
2012-06-01 12:30:00,14.94,14.94,14.91,14.91,10500.0,11.2629,11.2629,11.2402,11.2402,10500.0
2012-06-01 12:35:00,14.91,14.92,14.89,14.9,12300.0,11.2402,11.2478,11.2252,11.2327,12300.0
2012-06-01 12:40:00,14.91,14.92,14.9,14.91,13500.0,11.2402,11.2478,11.2327,11.2402,13500.0
2012-06-01 12:45:00,14.91,14.92,14.9,14.91,12300.0,11.2402,11.2478,11.2327,11.2402,12300.0
2012-06-01 12:50:00,14.91,14.92,14.9,14.9,7100.0,11.2402,11.2478,11.2327,11.2327,7100.0
2012-06-01 12:55:00,14.91,14.93,14.89,14.92,31300.0,11.2402,11.2553,11.2252,11.2478,31300.0
2012-06-01 13:00:00,14.92,14.92,14.9,14.92,13500.0,11.2478,11.2478,11.2327,11.2478,13500.0
2012-06-01 13:05:00,14.92,14.92,14.9,14.91,4400.0,11.2478,11.2478,11.2327,11.2402,4400.0
2012-06-01 13:10:00,14.91,14.93,14.9,14.92,17300.0,11.2402,11.2553,11.2327,11.2478,17300.0
2012-06-01 13:15:00,14.92,14.94,14.92,14.94,10200.0,11.2478,11.2629,11.2478,11.2629,10200.0
2012-06-01 13:20:00,14.94,14.95,14.92,14.93,14600.0,11.2629,11.2704,11.2478,11.2553,14600.0
2012-06-01 13:25:00,14.93,14.94,14.9,14.9,15500.0,11.2553,11.2629,11.2327,11.2327,15500.0
2012-06-01 13:30:00,14.91,14.91,14.88,14.89,38200.0,11.2402,11.2402,11.2176,11.2252,38200.0
2012-06-01 13:35:00,14.88,14.88,14.85,14.85,17200.0,11.2176,11.2176,11.195,11.195,17200.0
2012-06-01 13:40:00,14.86,14.89,14.85,14.88,28300.0,11.2026,11.2252,11.195,11.2176,28300.0
2012-06-01 13:45:00,14.89,14.89,14.85,14.86,16000.0,11.2252,11.2252,11.195,11.2026,16000.0
2012-06-01 13:50:00,14.86,14.87,14.84,14.86,43700.0,11.2026,11.2101,11.1875,11.2026,43700.0
2012-06-01 13:55:00,14.86,14.87,14.84,14.86,26700.0,11.2026,11.2101,11.1875,11.2026,26700.0
2012-06-01 14:00:00,14.87,14.88,14.82,14.84,54800.0,11.2101,11.2176,11.1724,11.1875,54800.0
2012-06-01 14:05:00,14.84,14.86,14.83,14.86,38700.0,11.1875,11.2026,11.1799,11.2026,38700.0
2012-06-01 14:10:00,14.85,14.86,14.84,14.84,14000.0,11.195,11.2026,11.1875,11.1875,14000.0
2012-06-01 14:15:00,14.85,14.86,14.84,14.86,14100.0,11.195,11.2026,11.1875,11.2026,14100.0
2012-06-01 14:20:00,14.86,14.91,14.85,14.9,21700.0,11.2026,11.2402,11.195,11.2327,21700.0
2012-06-01 14:25:00,14.9,14.9,14.87,14.87,17500.0,11.2327,11.2327,11.2101,11.2101,17500.0
2012-06-01 14:30:00,14.86,14.9,14.86,14.89,130600.0,11.2026,11.2327,11.2026,11.2252,130600.0
2012-06-01 14:35:00,14.88,14.9,14.86,14.9,14100.0,11.2176,11.2327,11.2026,11.2327,14100.0
2012-06-01 14:40:00,14.9,14.92,14.86,14.92,57500.0,11.2327,11.2478,11.2026,11.2478,57500.0
2012-06-01 14:45:00,14.92,14.92,14.9,14.91,27900.0,11.2478,11.2478,11.2327,11.2402,27900.0
2012-06-01 14:50:00,14.91,14.91,14.89,14.9,33300.0,11.2402,11.2402,11.2252,11.2327,33300.0
2012-06-01 14:55:00,14.9,14.9,14.88,14.88,22800.0,11.2327,11.2327,11.2176,11.2176,22800.0
2012-06-01 15:00:00,14.89,14.89,14.88,14.89,11600.0,11.2252,11.2252,11.2176,11.2252,11600.0
2012-06-01 15:05:00,14.89,14.91,14.88,14.9,21500.0,11.2252,11.2402,11.2176,11.2327,21500.0
2012-06-01 15:10:00,14.91,14.93,14.91,14.93,58100.0,11.2402,11.2553,11.2402,11.2553,58100.0
2012-06-01 15:15:00,14.93,14.94,14.89,14.89,44100.0,11.2553,11.2629,11.2252,11.2252,44100.0
2012-06-01 15:20:00,14.89,14.9,14.87,14.87,21600.0,11.2252,11.2327,11.2101,11.2101,21600.0
2012-06-01 15:25:00,14.88,14.91,14.87,14.87,33500.0,11.2176,11.2402,11.2101,11.2101,33500.0
2012-06-01 15:30:00,14.87,14.91,14.85,14.86,47100.0,11.2101,11.2402,11.195,11.2026,47100.0
2012-06-01 15:35:00,14.86,14.87,14.84,14.85,25600.0,11.2026,11.2101,11.1875,11.195,25600.0
2012-06-01 15:40:00,14.84,14.87,14.84,14.86,35300.0,11.1875,11.2101,11.1875,11.2026,35300.0
2012-06-01 15:45:00,14.86,14.86,14.82,14.83,85000.0,11.2026,11.2026,11.1724,11.1799,85000.0
2012-06-01 15:50:00,14.83,14.86,14.82,14.84,95200.0,11.1799,11.2026,11.1724,11.1875,95200.0
2012-06-01 15:55:00,14.85,14.91,14.84,14.85,238300.0,11.195,11.2402,11.1875,11.195,238300.0
2012-06-04 09:30:00,14.89,14.9,14.87,14.9,15100.0,11.2252,11.2327,11.2101,11.2327,15100.0
2012-06-04 09:35:00,14.89,14.9,14.84,14.84,9400.0,11.2252,11.2327,11.1875,11.1875,9400.0
2012-06-04 09:40:00,14.84,14.89,14.81,14.83,92600.0,11.1875,11.2252,11.1649,11.1799,92600.0
2012-06-04 09:45:00,14.83,14.85,14.82,14.83,17800.0,11.1799,11.195,11.1724,11.1799,17800.0
2012-06-04 09:50:00,14.84,14.84,14.81,14.84,15700.0,11.1875,11.1875,11.1649,11.1875,15700.0
2012-06-04 09:55:00,14.83,14.85,14.77,14.77,21700.0,11.1799,11.195,11.1347,11.1347,21700.0
2012-06-04 10:00:00,14.77,14.77,14.72,14.72,21300.0,11.1347,11.1347,11.097,11.097,21300.0
2012-06-04 10:05:00,14.72,14.72,14.65,14.67,31000.0,11.097,11.097,11.0442,11.0593,31000.0
2012-06-04 10:10:00,14.68,14.76,14.68,14.75,36300.0,11.0669,11.1272,11.0669,11.1196,36300.0
2012-06-04 10:15:00,14.75,14.78,14.74,14.76,34700.0,11.1196,11.1422,11.1121,11.1272,34700.0
2012-06-04 10:20:00,14.76,14.76,14.7,14.7,24300.0,11.1272,11.1272,11.0819,11.0819,24300.0
2012-06-04 10:25:00,14.7,14.74,14.7,14.72,59800.0,11.0819,11.1121,11.0819,11.097,59800.0
2012-06-04 10:30:00,14.72,14.77,14.7,14.76,45400.0,11.097,11.1347,11.0819,11.1272,45400.0
2012-06-04 10:35:00,14.76,14.77,14.73,14.74,50600.0,11.1272,11.1347,11.1046,11.1121,50600.0
2012-06-04 10:40:00,14.73,14.78,14.73,14.78,12200.0,11.1046,11.1422,11.1046,11.1422,12200.0
2012-06-04 10:45:00,14.77,14.81,14.77,14.8,86200.0,11.1347,11.1649,11.1347,11.1573,86200.0
2012-06-04 10:50:00,14.8,14.81,14.8,14.81,28900.0,11.1573,11.1649,11.1573,11.1649,28900.0
2012-06-04 10:55:00,14.81,14.85,14.8,14.84,224100.0,11.1649,11.195,11.1573,11.1875,224100.0
2012-06-04 11:00:00,14.84,14.86,14.83,14.86,32100.0,11.1875,11.2026,11.1799,11.2026,32100.0
2012-06-04 11:05:00,14.86,14.87,14.84,14.85,23000.0,11.2026,11.2101,11.1875,11.195,23000.0
2012-06-04 11:10:00,14.85,14.87,14.84,14.86,25700.0,11.195,11.2101,11.1875,11.2026,25700.0
2012-06-04 11:15:00,14.85,14.87,14.81,14.81,40300.0,11.195,11.2101,11.1649,11.1649,40300.0
2012-06-04 11:20:00,14.82,14.82,14.79,14.79,22200.0,11.1724,11.1724,11.1498,11.1498,22200.0
2012-06-04 11:25:00,14.8,14.81,14.79,14.79,33600.0,11.1573,11.1649,11.1498,11.1498,33600.0
2012-06-04 11:30:00,14.8,14.8,14.79,14.8,64400.0,11.1573,11.1573,11.1498,11.1573,64400.0
2012-06-04 11:35:00,14.79,14.82,14.79,14.82,20600.0,11.1498,11.1724,11.1498,11.1724,20600.0
2012-06-04 11:40:00,14.82,14.82,14.81,14.82,35100.0,11.1724,11.1724,11.1649,11.1724,35100.0
2012-06-04 11:45:00,14.82,14.85,14.81,14.85,15400.0,11.1724,11.195,11.1649,11.195,15400.0
2012-06-04 11:50:00,14.84,14.86,14.81,14.86,27900.0,11.1875,11.2026,11.1649,11.2026,27900.0
2012-06-04 11:55:00,14.85,14.86,14.84,14.84,10900.0,11.195,11.2026,11.1875,11.1875,10900.0
2012-06-04 12:00:00,14.84,14.87,14.84,14.86,26800.0,11.1875,11.2101,11.1875,11.2026,26800.0
2012-06-04 12:05:00,14.86,14.87,14.84,14.85,23900.0,11.2026,11.2101,11.1875,11.195,23900.0
2012-06-04 12:10:00,14.85,14.85,14.77,14.78,28100.0,11.195,11.195,11.1347,11.1422,28100.0
2012-06-04 12:15:00,14.77,14.78,14.74,14.76,19400.0,11.1347,11.1422,11.1121,11.1272,19400.0
2012-06-04 12:20:00,14.76,14.76,14.74,14.74,4300.0,11.1272,11.1272,11.1121,11.1121,4300.0
2012-06-04 12:25:00,14.75,14.76,14.74,14.75,10600.0,11.1196,11.1272,11.1121,11.1196,10600.0
2012-06-04 12:30:00,14.75,14.75,14.71,14.72,22700.0,11.1196,11.1196,11.0895,11.097,22700.0
2012-06-04 12:35:00,14.72,14.72,14.71,14.72,12100.0,11.097,11.097,11.0895,11.097,12100.0
2012-06-04 12:40:00,14.72,14.72,14.69,14.69,12200.0,11.097,11.097,11.0744,11.0744,12200.0
2012-06-04 12:45:00,14.69,14.72,14.69,14.71,30900.0,11.0744,11.097,11.0744,11.0895,30900.0
2012-06-04 12:50:00,14.71,14.72,14.71,14.71,10400.0,11.0895,11.097,11.0895,11.0895,10400.0
2012-06-04 12:55:00,14.71,14.72,14.71,14.71,4200.0,11.0895,11.097,11.0895,11.0895,4200.0
2012-06-04 13:00:00,14.72,14.75,14.71,14.75,56700.0,11.097,11.1196,11.0895,11.1196,56700.0
2012-06-04 13:05:00,14.76,14.78,14.76,14.78,13000.0,11.1272,11.1422,11.1272,11.1422,13000.0
2012-06-04 13:10:00,14.78,14.81,14.77,14.81,21000.0,11.1422,11.1649,11.1347,11.1649,21000.0
2012-06-04 13:15:00,14.81,14.83,14.81,14.82,33700.0,11.1649,11.1799,11.1649,11.1724,33700.0
2012-06-04 13:20:00,14.82,14.84,14.81,14.84,44500.0,11.1724,11.1875,11.1649,11.1875,44500.0
2012-06-04 13:25:00,14.84,14.85,14.82,14.83,28000.0,11.1875,11.195,11.1724,11.1799,28000.0
2012-06-04 13:30:00,14.83,14.85,14.82,14.84,31100.0,11.1799,11.195,11.1724,11.1875,31100.0
2012-06-04 13:35:00,14.84,14.88,14.83,14.87,30800.0,11.1875,11.2176,11.1799,11.2101,30800.0
2012-06-04 13:40:00,14.88,14.89,14.87,14.87,12200.0,11.2176,11.2252,11.2101,11.2101,12200.0
2012-06-04 13:45:00,14.87,14.88,14.85,14.85,10500.0,11.2101,11.2176,11.195,11.195,10500.0
2012-06-04 13:50:00,14.85,14.86,14.84,14.85,34600.0,11.195,11.2026,11.1875,11.195,34600.0
2012-06-04 13:55:00,14.84,14.86,14.83,14.85,39200.0,11.1875,11.2026,11.1799,11.195,39200.0
2012-06-04 14:00:00,14.85,14.87,14.84,14.87,26100.0,11.195,11.2101,11.1875,11.2101,26100.0
2012-06-04 14:05:00,14.86,14.87,14.85,14.86,9100.0,11.2026,11.2101,11.195,11.2026,9100.0
2012-06-04 14:10:00,14.86,14.88,14.85,14.87,16100.0,11.2026,11.2176,11.195,11.2101,16100.0
2012-06-04 14:15:00,14.87,14.93,14.86,14.91,35000.0,11.2101,11.2553,11.2026,11.2402,35000.0
2012-06-04 14:20:00,14.91,14.93,14.91,14.93,16800.0,11.2402,11.2553,11.2402,11.2553,16800.0
2012-06-04 14:25:00,14.92,14.95,14.92,14.94,19900.0,11.2478,11.2704,11.2478,11.2629,19900.0
2012-06-04 14:30:00,14.94,14.98,14.93,14.98,31500.0,11.2629,11.293,11.2553,11.293,31500.0
2012-06-04 14:35:00,14.98,15.01,14.97,14.99,33500.0,11.293,11.3156,11.2855,11.3006,33500.0
2012-06-04 14:40:00,14.99,14.99,14.96,14.98,17800.0,11.3006,11.3006,11.2779,11.293,17800.0
2012-06-04 14:45:00,14.98,15.0,14.98,15.0,25400.0,11.293,11.3081,11.293,11.3081,25400.0
2012-06-04 14:50:00,15.0,15.02,14.99,15.01,94700.0,11.3081,11.3232,11.3006,11.3156,94700.0
2012-06-04 14:55:00,15.01,15.02,14.99,15.0,44300.0,11.3156,11.3232,11.3006,11.3081,44300.0
2012-06-04 15:00:00,14.99,15.04,14.99,15.03,29400.0,11.3006,11.3383,11.3006,11.3307,29400.0
2012-06-04 15:05:00,15.03,15.06,15.03,15.04,33200.0,11.3307,11.3533,11.3307,11.3383,33200.0
2012-06-04 15:10:00,15.03,15.06,15.01,15.06,127700.0,11.3307,11.3533,11.3156,11.3533,127700.0
2012-06-04 15:15:00,15.06,15.09,15.05,15.07,51200.0,11.3533,11.3759,11.3458,11.3609,51200.0
2012-06-04 15:20:00,15.07,15.09,15.04,15.04,117300.0,11.3609,11.3759,11.3383,11.3383,117300.0
2012-06-04 15:25:00,15.04,15.07,15.02,15.05,47500.0,11.3383,11.3609,11.3232,11.3458,47500.0
2012-06-04 15:30:00,15.05,15.05,15.01,15.03,54300.0,11.3458,11.3458,11.3156,11.3307,54300.0
2012-06-04 15:35:00,15.04,15.07,15.01,15.06,67200.0,11.3383,11.3609,11.3156,11.3533,67200.0
2012-06-04 15:40:00,15.06,15.07,15.04,15.07,45200.0,11.3533,11.3609,11.3383,11.3609,45200.0
2012-06-04 15:45:00,15.06,15.09,15.05,15.08,79600.0,11.3533,11.3759,11.3458,11.3684,79600.0
2012-06-04 15:50:00,15.08,15.11,15.06,15.06,76000.0,11.3684,11.391,11.3533,11.3533,76000.0
2012-06-04 15:55:00,15.07,15.15,15.06,15.15,672100.0,11.3609,11.4212,11.3533,11.4212,672100.0
2012-06-05 09:30:00,15.06,15.18,15.06,15.12,23200.0,11.3533,11.4438,11.3533,11.3986,23200.0
2012-06-05 09:35:00,15.12,15.22,15.11,15.18,34300.0,11.3986,11.4739,11.391,11.4438,34300.0
2012-06-05 09:40:00,15.18,15.22,15.18,15.18,20700.0,11.4438,11.4739,11.4438,11.4438,20700.0
2012-06-05 09:45:00,15.18,15.24,15.18,15.21,12600.0,11.4438,11.489,11.4438,11.4664,12600.0
2012-06-05 09:50:00,15.21,15.24,15.2,15.22,6400.0,11.4664,11.489,11.4589,11.4739,6400.0
2012-06-05 09:55:00,15.23,15.3,15.23,15.3,12100.0,11.4815,11.5343,11.4815,11.5343,12100.0
2012-06-05 10:00:00,15.31,15.37,15.31,15.34,22600.0,11.5418,11.587,11.5418,11.5644,22600.0
2012-06-05 10:05:00,15.35,15.4,15.33,15.36,15800.0,11.572,11.6096,11.5569,11.5795,15800.0
2012-06-05 10:10:00,15.36,15.38,15.34,15.37,15700.0,11.5795,11.5946,11.5644,11.587,15700.0
2012-06-05 10:15:00,15.38,15.42,15.36,15.41,22500.0,11.5946,11.6247,11.5795,11.6172,22500.0
2012-06-05 10:20:00,15.4,15.46,15.4,15.45,15200.0,11.6096,11.6549,11.6096,11.6473,15200.0
2012-06-05 10:25:00,15.45,15.47,15.42,15.43,13400.0,11.6473,11.6624,11.6247,11.6323,13400.0
2012-06-05 10:30:00,15.42,15.43,15.4,15.42,13400.0,11.6247,11.6323,11.6096,11.6247,13400.0
2012-06-05 10:35:00,15.42,15.43,15.41,15.41,4900.0,11.6247,11.6323,11.6172,11.6172,4900.0
2012-06-05 10:40:00,15.41,15.41,15.39,15.4,16500.0,11.6172,11.6172,11.6021,11.6096,16500.0
2012-06-05 10:45:00,15.41,15.41,15.39,15.41,25600.0,11.6172,11.6172,11.6021,11.6172,25600.0
2012-06-05 10:50:00,15.41,15.46,15.41,15.46,21200.0,11.6172,11.6549,11.6172,11.6549,21200.0
2012-06-05 10:55:00,15.45,15.46,15.42,15.44,28300.0,11.6473,11.6549,11.6247,11.6398,28300.0
2012-06-05 11:00:00,15.43,15.45,15.4,15.45,38700.0,11.6323,11.6473,11.6096,11.6473,38700.0
2012-06-05 11:05:00,15.45,15.5,15.45,15.5,22300.0,11.6473,11.685,11.6473,11.685,22300.0
2012-06-05 11:10:00,15.49,15.51,15.49,15.5,13800.0,11.6775,11.6926,11.6775,11.685,13800.0
2012-06-05 11:15:00,15.5,15.5,15.47,15.5,20000.0,11.685,11.685,11.6624,11.685,20000.0
2012-06-05 11:20:00,15.5,15.5,15.47,15.48,28300.0,11.685,11.685,11.6624,11.67,28300.0
2012-06-05 11:25:00,15.49,15.5,15.47,15.48,21200.0,11.6775,11.685,11.6624,11.67,21200.0
2012-06-05 11:30:00,15.48,15.51,15.47,15.48,38000.0,11.67,11.6926,11.6624,11.67,38000.0
2012-06-05 11:35:00,15.49,15.51,15.46,15.47,41100.0,11.6775,11.6926,11.6549,11.6624,41100.0
2012-06-05 11:40:00,15.47,15.48,15.45,15.45,29100.0,11.6624,11.67,11.6473,11.6473,29100.0
2012-06-05 11:45:00,15.45,15.47,15.45,15.46,18100.0,11.6473,11.6624,11.6473,11.6549,18100.0
2012-06-05 11:50:00,15.46,15.47,15.43,15.46,51600.0,11.6549,11.6624,11.6323,11.6549,51600.0
2012-06-05 11:55:00,15.46,15.49,15.45,15.49,23800.0,11.6549,11.6775,11.6473,11.6775,23800.0
2012-06-05 12:00:00,15.48,15.52,15.47,15.49,17500.0,11.67,11.7001,11.6624,11.6775,17500.0
2012-06-05 12:05:00,15.49,15.5,15.47,15.49,19100.0,11.6775,11.685,11.6624,11.6775,19100.0
2012-06-05 12:10:00,15.49,15.5,15.48,15.5,19200.0,11.6775,11.685,11.67,11.685,19200.0
2012-06-05 12:15:00,15.5,15.5,15.46,15.49,20600.0,11.685,11.685,11.6549,11.6775,20600.0
2012-06-05 12:20:00,15.5,15.52,15.47,15.51,17200.0,11.685,11.7001,11.6624,11.6926,17200.0
2012-06-05 12:25:00,15.5,15.52,15.5,15.51,12100.0,11.685,11.7001,11.685,11.6926,12100.0
2012-06-05 12:30:00,15.52,15.6,15.52,15.59,48400.0,11.7001,11.7604,11.7001,11.7529,48400.0
2012-06-05 12:35:00,15.59,15.59,15.54,15.56,14100.0,11.7529,11.7529,11.7152,11.7303,14100.0
2012-06-05 12:40:00,15.56,15.57,15.52,15.52,23500.0,11.7303,11.7378,11.7001,11.7001,23500.0
2012-06-05 12:45:00,15.52,15.53,15.49,15.5,12300.0,11.7001,11.7076,11.6775,11.685,12300.0
2012-06-05 12:50:00,15.5,15.55,15.49,15.52,32800.0,11.685,11.7227,11.6775,11.7001,32800.0
2012-06-05 12:55:00,15.51,15.54,15.5,15.52,12400.0,11.6926,11.7152,11.685,11.7001,12400.0
2012-06-05 13:00:00,15.52,15.53,15.49,15.52,19900.0,11.7001,11.7076,11.6775,11.7001,19900.0
2012-06-05 13:05:00,15.52,15.52,15.5,15.51,28800.0,11.7001,11.7001,11.685,11.6926,28800.0
2012-06-05 13:10:00,15.5,15.51,15.5,15.51,19700.0,11.685,11.6926,11.685,11.6926,19700.0
2012-06-05 13:15:00,15.51,15.51,15.47,15.5,27400.0,11.6926,11.6926,11.6624,11.685,27400.0
2012-06-05 13:20:00,15.5,15.54,15.49,15.51,24900.0,11.685,11.7152,11.6775,11.6926,24900.0
2012-06-05 13:25:00,15.51,15.52,15.5,15.51,14300.0,11.6926,11.7001,11.685,11.6926,14300.0
2012-06-05 13:30:00,15.51,15.53,15.49,15.51,28900.0,11.6926,11.7076,11.6775,11.6926,28900.0
2012-06-05 13:35:00,15.5,15.53,15.49,15.52,17100.0,11.685,11.7076,11.6775,11.7001,17100.0
2012-06-05 13:40:00,15.52,15.54,15.5,15.53,15400.0,11.7001,11.7152,11.685,11.7076,15400.0
2012-06-05 13:45:00,15.53,15.54,15.51,15.51,15200.0,11.7076,11.7152,11.6926,11.6926,15200.0
2012-06-05 13:50:00,15.52,15.55,15.51,15.52,22200.0,11.7001,11.7227,11.6926,11.7001,22200.0
2012-06-05 13:55:00,15.53,15.53,15.52,15.52,7500.0,11.7076,11.7076,11.7001,11.7001,7500.0
2012-06-05 14:00:00,15.53,15.54,15.5,15.5,23100.0,11.7076,11.7152,11.685,11.685,23100.0
2012-06-05 14:05:00,15.5,15.54,15.49,15.52,23800.0,11.685,11.7152,11.6775,11.7001,23800.0
2012-06-05 14:10:00,15.52,15.53,15.5,15.51,20300.0,11.7001,11.7076,11.685,11.6926,20300.0
2012-06-05 14:15:00,15.51,15.52,15.5,15.51,14500.0,11.6926,11.7001,11.685,11.6926,14500.0
2012-06-05 14:20:00,15.51,15.51,15.49,15.5,26600.0,11.6926,11.6926,11.6775,11.685,26600.0
2012-06-05 14:25:00,15.5,15.51,15.49,15.51,16300.0,11.685,11.6926,11.6775,11.6926,16300.0
2012-06-05 14:30:00,15.5,15.51,15.49,15.51,13400.0,11.685,11.6926,11.6775,11.6926,13400.0
2012-06-05 14:35:00,15.51,15.51,15.48,15.5,68600.0,11.6926,11.6926,11.67,11.685,68600.0
2012-06-05 14:40:00,15.49,15.51,15.46,15.47,34300.0,11.6775,11.6926,11.6549,11.6624,34300.0
2012-06-05 14:45:00,15.48,15.48,15.45,15.46,32100.0,11.67,11.67,11.6473,11.6549,32100.0
2012-06-05 14:50:00,15.46,15.47,15.44,15.47,20800.0,11.6549,11.6624,11.6398,11.6624,20800.0
2012-06-05 14:55:00,15.46,15.49,15.46,15.47,28800.0,11.6549,11.6775,11.6549,11.6624,28800.0
2012-06-05 15:00:00,15.48,15.51,15.47,15.5,49700.0,11.67,11.6926,11.6624,11.685,49700.0
2012-06-05 15:05:00,15.51,15.52,15.5,15.51,28000.0,11.6926,11.7001,11.685,11.6926,28000.0
2012-06-05 15:10:00,15.51,15.51,15.49,15.51,75600.0,11.6926,11.6926,11.6775,11.6926,75600.0
2012-06-05 15:15:00,15.51,15.51,15.5,15.51,7400.0,11.6926,11.6926,11.685,11.6926,7400.0
2012-06-05 15:20:00,15.51,15.52,15.49,15.5,40100.0,11.6926,11.7001,11.6775,11.685,40100.0
2012-06-05 15:25:00,15.51,15.51,15.5,15.5,15800.0,11.6926,11.6926,11.685,11.685,15800.0
2012-06-05 15:30:00,15.5,15.53,15.49,15.52,54500.0,11.685,11.7076,11.6775,11.7001,54500.0
2012-06-05 15:35:00,15.52,15.54,15.51,15.53,43000.0,11.7001,11.7152,11.6926,11.7076,43000.0
2012-06-05 15:40:00,15.53,15.55,15.53,15.55,39500.0,11.7076,11.7227,11.7076,11.7227,39500.0
2012-06-05 15:45:00,15.54,15.54,15.48,15.51,93400.0,11.7152,11.7152,11.67,11.6926,93400.0
2012-06-05 15:50:00,15.5,15.55,15.5,15.52,164000.0,11.685,11.7227,11.685,11.7001,164000.0
2012-06-05 15:55:00,15.53,15.53,15.49,15.5,150700.0,11.7076,11.7076,11.6775,11.685,150700.0
2012-06-06 09:30:00,15.62,15.63,15.56,15.6,40900.0,11.7755,11.783,11.7303,11.7604,40900.0
2012-06-06 09:35:00,15.61,15.63,15.59,15.6,51100.0,11.768,11.783,11.7529,11.7604,51100.0
2012-06-06 09:40:00,15.61,15.76,15.61,15.76,42700.0,11.768,11.881,11.768,11.881,42700.0
2012-06-06 09:45:00,15.77,15.86,15.77,15.85,35400.0,11.8886,11.9564,11.8886,11.9489,35400.0
2012-06-06 09:50:00,15.84,15.9,15.83,15.89,81000.0,11.9413,11.9866,11.9338,11.979,81000.0
2012-06-06 09:55:00,15.89,15.95,15.83,15.85,88400.0,11.979,12.0243,11.9338,11.9489,88400.0
2012-06-06 10:00:00,15.86,15.9,15.84,15.84,21700.0,11.9564,11.9866,11.9413,11.9413,21700.0
2012-06-06 10:05:00,15.85,15.88,15.84,15.88,18900.0,11.9489,11.9715,11.9413,11.9715,18900.0
2012-06-06 10:10:00,15.87,15.88,15.79,15.79,46800.0,11.964,11.9715,11.9037,11.9037,46800.0
2012-06-06 10:15:00,15.8,15.8,15.73,15.74,64600.0,11.9112,11.9112,11.8584,11.866,64600.0
2012-06-06 10:20:00,15.74,15.74,15.69,15.71,29800.0,11.866,11.866,11.8283,11.8433,29800.0
2012-06-06 10:25:00,15.72,15.73,15.71,15.73,7700.0,11.8509,11.8584,11.8433,11.8584,7700.0
2012-06-06 10:30:00,15.72,15.73,15.68,15.69,88100.0,11.8509,11.8584,11.8207,11.8283,88100.0
2012-06-06 10:35:00,15.7,15.71,15.67,15.7,119100.0,11.8358,11.8433,11.8132,11.8358,119100.0
2012-06-06 10:40:00,15.68,15.7,15.67,15.7,25600.0,11.8207,11.8358,11.8132,11.8358,25600.0
2012-06-06 10:45:00,15.71,15.77,15.71,15.77,62500.0,11.8433,11.8886,11.8433,11.8886,62500.0
2012-06-06 10:50:00,15.78,15.82,15.78,15.82,7600.0,11.8961,11.9263,11.8961,11.9263,7600.0
2012-06-06 10:55:00,15.82,15.83,15.78,15.79,131400.0,11.9263,11.9338,11.8961,11.9037,131400.0
2012-06-06 11:00:00,15.8,15.82,15.8,15.82,7400.0,11.9112,11.9263,11.9112,11.9263,7400.0
2012-06-06 11:05:00,15.81,15.87,15.81,15.86,17200.0,11.9187,11.964,11.9187,11.9564,17200.0
2012-06-06 11:10:00,15.86,15.92,15.85,15.91,27300.0,11.9564,12.0017,11.9489,11.9941,27300.0
2012-06-06 11:15:00,15.92,15.96,15.91,15.96,38700.0,12.0017,12.0318,11.9941,12.0318,38700.0
2012-06-06 11:20:00,15.95,15.99,15.89,15.94,176700.0,12.0243,12.0544,11.979,12.0167,176700.0
2012-06-06 11:25:00,15.94,16.01,15.94,16.0,52300.0,12.0167,12.0695,12.0167,12.062,52300.0
2012-06-06 11:30:00,16.0,16.01,15.96,15.96,63300.0,12.062,12.0695,12.0318,12.0318,63300.0
2012-06-06 11:35:00,15.96,15.97,15.93,15.93,10100.0,12.0318,12.0394,12.0092,12.0092,10100.0
2012-06-06 11:40:00,15.93,15.94,15.91,15.93,16000.0,12.0092,12.0167,11.9941,12.0092,16000.0
2012-06-06 11:45:00,15.93,15.95,15.92,15.95,13000.0,12.0092,12.0243,12.0017,12.0243,13000.0
2012-06-06 11:50:00,15.94,15.95,15.92,15.93,6800.0,12.0167,12.0243,12.0017,12.0092,6800.0
2012-06-06 11:55:00,15.92,15.93,15.9,15.93,8300.0,12.0017,12.0092,11.9866,12.0092,8300.0
2012-06-06 12:00:00,15.92,15.93,15.88,15.91,60300.0,12.0017,12.0092,11.9715,11.9941,60300.0
2012-06-06 12:05:00,15.91,15.94,15.91,15.94,10000.0,11.9941,12.0167,11.9941,12.0167,10000.0
2012-06-06 12:10:00,15.93,15.96,15.93,15.94,9100.0,12.0092,12.0318,12.0092,12.0167,9100.0
2012-06-06 12:15:00,15.95,15.95,15.94,15.94,5800.0,12.0243,12.0243,12.0167,12.0167,5800.0
2012-06-06 12:20:00,15.95,15.96,15.94,15.95,3600.0,12.0243,12.0318,12.0167,12.0243,3600.0
2012-06-06 12:25:00,15.95,15.95,15.91,15.92,36900.0,12.0243,12.0243,11.9941,12.0017,36900.0
2012-06-06 12:30:00,15.92,15.95,15.91,15.94,8400.0,12.0017,12.0243,11.9941,12.0167,8400.0
2012-06-06 12:35:00,15.95,15.95,15.93,15.94,13300.0,12.0243,12.0243,12.0092,12.0167,13300.0
2012-06-06 12:40:00,15.95,15.96,15.95,15.95,10700.0,12.0243,12.0318,12.0243,12.0243,10700.0
2012-06-06 12:45:00,15.96,15.97,15.96,15.97,2900.0,12.0318,12.0394,12.0318,12.0394,2900.0
2012-06-06 12:50:00,15.96,15.96,15.95,15.95,6200.0,12.0318,12.0318,12.0243,12.0243,6200.0
2012-06-06 12:55:00,15.96,15.96,15.95,15.95,1700.0,12.0318,12.0318,12.0243,12.0243,1700.0
2012-06-06 13:00:00,15.95,15.95,15.92,15.92,22100.0,12.0243,12.0243,12.0017,12.0017,22100.0
2012-06-06 13:05:00,15.92,15.94,15.9,15.91,17000.0,12.0017,12.0167,11.9866,11.9941,17000.0
2012-06-06 13:10:00,15.91,15.91,15.87,15.9,107300.0,11.9941,11.9941,11.964,11.9866,107300.0
2012-06-06 13:15:00,15.9,15.9,15.87,15.88,62300.0,11.9866,11.9866,11.964,11.9715,62300.0
2012-06-06 13:20:00,15.88,15.88,15.82,15.82,36200.0,11.9715,11.9715,11.9263,11.9263,36200.0
2012-06-06 13:25:00,15.83,15.84,15.82,15.84,3500.0,11.9338,11.9413,11.9263,11.9413,3500.0
2012-06-06 13:30:00,15.84,15.87,15.84,15.85,11700.0,11.9413,11.964,11.9413,11.9489,11700.0
2012-06-06 13:35:00,15.85,15.86,15.85,15.85,2500.0,11.9489,11.9564,11.9489,11.9489,2500.0
2012-06-06 13:40:00,15.86,15.86,15.83,15.83,6400.0,11.9564,11.9564,11.9338,11.9338,6400.0
2012-06-06 13:45:00,15.83,15.84,15.82,15.83,15100.0,11.9338,11.9413,11.9263,11.9338,15100.0
2012-06-06 13:50:00,15.82,15.83,15.79,15.82,12900.0,11.9263,11.9338,11.9037,11.9263,12900.0
2012-06-06 13:55:00,15.81,15.82,15.81,15.81,4100.0,11.9187,11.9263,11.9187,11.9187,4100.0
2012-06-06 14:00:00,15.81,15.88,15.81,15.85,21700.0,11.9187,11.9715,11.9187,11.9489,21700.0
2012-06-06 14:05:00,15.86,15.86,15.82,15.82,11900.0,11.9564,11.9564,11.9263,11.9263,11900.0
2012-06-06 14:10:00,15.81,15.82,15.79,15.81,124200.0,11.9187,11.9263,11.9037,11.9187,124200.0
2012-06-06 14:15:00,15.81,15.84,15.8,15.84,35500.0,11.9187,11.9413,11.9112,11.9413,35500.0
2012-06-06 14:20:00,15.85,15.85,15.84,15.85,5700.0,11.9489,11.9489,11.9413,11.9489,5700.0
2012-06-06 14:25:00,15.85,15.88,15.84,15.88,18600.0,11.9489,11.9715,11.9413,11.9715,18600.0
2012-06-06 14:30:00,15.88,15.91,15.88,15.89,24100.0,11.9715,11.9941,11.9715,11.979,24100.0
2012-06-06 14:35:00,15.9,15.91,15.9,15.91,16600.0,11.9866,11.9941,11.9866,11.9941,16600.0
2012-06-06 14:40:00,15.9,15.94,15.9,15.94,26800.0,11.9866,12.0167,11.9866,12.0167,26800.0
2012-06-06 14:45:00,15.95,15.95,15.93,15.93,24200.0,12.0243,12.0243,12.0092,12.0092,24200.0
2012-06-06 14:50:00,15.94,15.94,15.92,15.92,21000.0,12.0167,12.0167,12.0017,12.0017,21000.0
2012-06-06 14:55:00,15.92,15.93,15.92,15.93,9900.0,12.0017,12.0092,12.0017,12.0092,9900.0
2012-06-06 15:00:00,15.92,15.95,15.92,15.95,31800.0,12.0017,12.0243,12.0017,12.0243,31800.0
2012-06-06 15:05:00,15.95,15.99,15.94,15.99,56400.0,12.0243,12.0544,12.0167,12.0544,56400.0
2012-06-06 15:10:00,15.98,16.0,15.98,16.0,37100.0,12.0469,12.062,12.0469,12.062,37100.0
2012-06-06 15:15:00,16.0,16.01,15.98,15.99,53400.0,12.062,12.0695,12.0469,12.0544,53400.0
2012-06-06 15:20:00,15.98,16.0,15.96,15.96,71300.0,12.0469,12.062,12.0318,12.0318,71300.0
2012-06-06 15:25:00,15.96,15.98,15.96,15.97,92400.0,12.0318,12.0469,12.0318,12.0394,92400.0
2012-06-06 15:30:00,15.97,15.99,15.95,15.99,73000.0,12.0394,12.0544,12.0243,12.0544,73000.0
2012-06-06 15:35:00,15.99,16.01,15.98,16.01,42800.0,12.0544,12.0695,12.0469,12.0695,42800.0
2012-06-06 15:40:00,16.01,16.05,16.0,16.05,38900.0,12.0695,12.0997,12.062,12.0997,38900.0
2012-06-06 15:45:00,16.05,16.09,16.02,16.06,149200.0,12.0997,12.1298,12.077,12.1072,149200.0
2012-06-06 15:50:00,16.05,16.06,16.03,16.05,58300.0,12.0997,12.1072,12.0846,12.0997,58300.0
2012-06-06 15:55:00,16.05,16.06,16.01,16.06,321800.0,12.0997,12.1072,12.0695,12.1072,321800.0
2012-06-07 09:30:00,16.21,16.3,16.14,16.22,30600.0,12.2203,12.2881,12.1675,12.2278,30600.0
2012-06-07 09:35:00,16.24,16.24,16.18,16.23,13800.0,12.2429,12.2429,12.1977,12.2354,13800.0
2012-06-07 09:40:00,16.22,16.23,16.14,16.16,32200.0,12.2278,12.2354,12.1675,12.1826,32200.0
2012-06-07 09:45:00,16.16,16.16,16.1,16.14,23100.0,12.1826,12.1826,12.1374,12.1675,23100.0
2012-06-07 09:50:00,16.14,16.16,16.11,16.13,23000.0,12.1675,12.1826,12.1449,12.16,23000.0
2012-06-07 09:55:00,16.13,16.16,16.1,16.12,44200.0,12.16,12.1826,12.1374,12.1524,44200.0
2012-06-07 10:00:00,16.12,16.15,16.04,16.05,43700.0,12.1524,12.1751,12.0921,12.0997,43700.0
2012-06-07 10:05:00,16.05,16.06,15.99,16.01,28700.0,12.0997,12.1072,12.0544,12.0695,28700.0
2012-06-07 10:10:00,16.01,16.01,15.95,15.97,82600.0,12.0695,12.0695,12.0243,12.0394,82600.0
2012-06-07 10:15:00,15.97,15.97,15.91,15.91,16500.0,12.0394,12.0394,11.9941,11.9941,16500.0
2012-06-07 10:20:00,15.9,15.96,15.89,15.9,111500.0,11.9866,12.0318,11.979,11.9866,111500.0
2012-06-07 10:25:00,15.9,15.96,15.89,15.96,101800.0,11.9866,12.0318,11.979,12.0318,101800.0
2012-06-07 10:30:00,15.97,16.0,15.95,15.97,15900.0,12.0394,12.062,12.0243,12.0394,15900.0
2012-06-07 10:35:00,15.97,15.99,15.93,15.94,24100.0,12.0394,12.0544,12.0092,12.0167,24100.0
2012-06-07 10:40:00,15.94,15.99,15.94,15.94,58900.0,12.0167,12.0544,12.0167,12.0167,58900.0
2012-06-07 10:45:00,15.94,15.96,15.9,15.93,16200.0,12.0167,12.0318,11.9866,12.0092,16200.0
2012-06-07 10:50:00,15.93,15.95,15.86,15.89,76800.0,12.0092,12.0243,11.9564,11.979,76800.0
2012-06-07 10:55:00,15.89,15.89,15.86,15.89,15500.0,11.979,11.979,11.9564,11.979,15500.0
2012-06-07 11:00:00,15.89,15.91,15.87,15.91,12000.0,11.979,11.9941,11.964,11.9941,12000.0
2012-06-07 11:05:00,15.92,15.92,15.88,15.9,32200.0,12.0017,12.0017,11.9715,11.9866,32200.0
2012-06-07 11:10:00,15.9,15.91,15.85,15.86,16700.0,11.9866,11.9941,11.9489,11.9564,16700.0
2012-06-07 11:15:00,15.86,15.88,15.83,15.86,26800.0,11.9564,11.9715,11.9338,11.9564,26800.0
2012-06-07 11:20:00,15.86,15.9,15.86,15.9,9800.0,11.9564,11.9866,11.9564,11.9866,9800.0
2012-06-07 11:25:00,15.9,15.91,15.89,15.89,13200.0,11.9866,11.9941,11.979,11.979,13200.0
2012-06-07 11:30:00,15.89,15.91,15.86,15.91,10600.0,11.979,11.9941,11.9564,11.9941,10600.0
2012-06-07 11:35:00,15.91,15.95,15.91,15.94,14400.0,11.9941,12.0243,11.9941,12.0167,14400.0
2012-06-07 11:40:00,15.93,16.0,15.93,15.99,9200.0,12.0092,12.062,12.0092,12.0544,9200.0
2012-06-07 11:45:00,15.99,16.0,15.96,15.99,10200.0,12.0544,12.062,12.0318,12.0544,10200.0
2012-06-07 11:50:00,15.98,16.0,15.98,15.98,10300.0,12.0469,12.062,12.0469,12.0469,10300.0
2012-06-07 11:55:00,15.99,15.99,15.97,15.97,7300.0,12.0544,12.0544,12.0394,12.0394,7300.0
2012-06-07 12:00:00,15.97,15.99,15.96,15.97,24600.0,12.0394,12.0544,12.0318,12.0394,24600.0
2012-06-07 12:05:00,15.97,15.99,15.94,15.99,17500.0,12.0394,12.0544,12.0167,12.0544,17500.0
2012-06-07 12:10:00,15.99,16.0,15.98,16.0,14700.0,12.0544,12.062,12.0469,12.062,14700.0
2012-06-07 12:15:00,15.99,16.01,15.98,16.0,75400.0,12.0544,12.0695,12.0469,12.062,75400.0
2012-06-07 12:20:00,15.99,16.0,15.95,15.96,31900.0,12.0544,12.062,12.0243,12.0318,31900.0
2012-06-07 12:25:00,15.97,15.99,15.96,15.98,17800.0,12.0394,12.0544,12.0318,12.0469,17800.0
2012-06-07 12:30:00,15.98,15.98,15.96,15.98,16300.0,12.0469,12.0469,12.0318,12.0469,16300.0
2012-06-07 12:35:00,15.98,16.0,15.97,16.0,6200.0,12.0469,12.062,12.0394,12.062,6200.0
2012-06-07 12:40:00,16.0,16.02,15.96,15.99,42900.0,12.062,12.077,12.0318,12.0544,42900.0
2012-06-07 12:45:00,15.98,15.99,15.97,15.97,25200.0,12.0469,12.0544,12.0394,12.0394,25200.0
2012-06-07 12:50:00,15.97,16.0,15.96,15.99,27200.0,12.0394,12.062,12.0318,12.0544,27200.0
2012-06-07 12:55:00,15.98,15.99,15.97,15.98,9400.0,12.0469,12.0544,12.0394,12.0469,9400.0
2012-06-07 13:00:00,15.98,16.01,15.97,16.01,6600.0,12.0469,12.0695,12.0394,12.0695,6600.0
2012-06-07 13:05:00,16.0,16.01,16.0,16.0,4500.0,12.062,12.0695,12.062,12.062,4500.0
2012-06-07 13:10:00,16.0,16.01,15.97,15.98,20900.0,12.062,12.0695,12.0394,12.0469,20900.0
2012-06-07 13:15:00,15.99,16.02,15.99,16.02,16700.0,12.0544,12.077,12.0544,12.077,16700.0
2012-06-07 13:20:00,16.02,16.03,16.01,16.03,14100.0,12.077,12.0846,12.0695,12.0846,14100.0
2012-06-07 13:25:00,16.03,16.04,16.02,16.02,10500.0,12.0846,12.0921,12.077,12.077,10500.0
2012-06-07 13:30:00,16.02,16.04,16.02,16.04,9000.0,12.077,12.0921,12.077,12.0921,9000.0
2012-06-07 13:35:00,16.04,16.04,16.03,16.03,6300.0,12.0921,12.0921,12.0846,12.0846,6300.0
2012-06-07 13:40:00,16.03,16.04,16.03,16.03,10400.0,12.0846,12.0921,12.0846,12.0846,10400.0
2012-06-07 13:45:00,16.02,16.03,16.02,16.02,3000.0,12.077,12.0846,12.077,12.077,3000.0
2012-06-07 13:50:00,16.02,16.02,16.0,16.01,15800.0,12.077,12.077,12.062,12.0695,15800.0
2012-06-07 13:55:00,16.0,16.02,16.0,16.01,16900.0,12.062,12.077,12.062,12.0695,16900.0
2012-06-07 14:00:00,16.0,16.01,15.99,16.0,14100.0,12.062,12.0695,12.0544,12.062,14100.0
2012-06-07 14:05:00,16.0,16.01,15.96,15.96,8700.0,12.062,12.0695,12.0318,12.0318,8700.0
2012-06-07 14:10:00,15.96,15.98,15.95,15.97,21300.0,12.0318,12.0469,12.0243,12.0394,21300.0
2012-06-07 14:15:00,15.97,16.0,15.97,15.99,7400.0,12.0394,12.062,12.0394,12.0544,7400.0
2012-06-07 14:20:00,16.0,16.02,15.99,15.99,16900.0,12.062,12.077,12.0544,12.0544,16900.0
2012-06-07 14:25:00,16.0,16.0,15.99,15.99,2700.0,12.062,12.062,12.0544,12.0544,2700.0
2012-06-07 14:30:00,15.99,15.99,15.94,15.94,16300.0,12.0544,12.0544,12.0167,12.0167,16300.0
2012-06-07 14:35:00,15.94,15.95,15.94,15.95,12900.0,12.0167,12.0243,12.0167,12.0243,12900.0
2012-06-07 14:40:00,15.95,15.95,15.93,15.94,16700.0,12.0243,12.0243,12.0092,12.0167,16700.0
2012-06-07 14:45:00,15.95,15.95,15.91,15.92,25200.0,12.0243,12.0243,11.9941,12.0017,25200.0
2012-06-07 14:50:00,15.91,15.92,15.88,15.89,24300.0,11.9941,12.0017,11.9715,11.979,24300.0
2012-06-07 14:55:00,15.89,15.91,15.87,15.87,28500.0,11.979,11.9941,11.964,11.964,28500.0
2012-06-07 15:00:00,15.87,15.88,15.86,15.86,38300.0,11.964,11.9715,11.9564,11.9564,38300.0
2012-06-07 15:05:00,15.86,15.88,15.84,15.86,30500.0,11.9564,11.9715,11.9413,11.9564,30500.0
2012-06-07 15:10:00,15.86,15.87,15.84,15.84,21400.0,11.9564,11.964,11.9413,11.9413,21400.0
2012-06-07 15:15:00,15.84,15.85,15.79,15.81,40700.0,11.9413,11.9489,11.9037,11.9187,40700.0
2012-06-07 15:20:00,15.81,15.82,15.77,15.79,31500.0,11.9187,11.9263,11.8886,11.9037,31500.0
2012-06-07 15:25:00,15.8,15.8,15.78,15.8,36500.0,11.9112,11.9112,11.8961,11.9112,36500.0
2012-06-07 15:30:00,15.8,15.83,15.78,15.8,37400.0,11.9112,11.9338,11.8961,11.9112,37400.0
2012-06-07 15:35:00,15.8,15.8,15.75,15.75,42100.0,11.9112,11.9112,11.8735,11.8735,42100.0
2012-06-07 15:40:00,15.76,15.79,15.74,15.75,56100.0,11.881,11.9037,11.866,11.8735,56100.0
2012-06-07 15:45:00,15.75,15.79,15.74,15.78,94600.0,11.8735,11.9037,11.866,11.8961,94600.0
2012-06-07 15:50:00,15.79,15.82,15.76,15.82,137100.0,11.9037,11.9263,11.881,11.9263,137100.0
2012-06-07 15:55:00,15.83,15.85,15.82,15.84,317700.0,11.9338,11.9489,11.9263,11.9413,317700.0
2012-06-08 09:30:00,15.78,15.78,15.65,15.67,12300.0,11.8961,11.8961,11.7981,11.8132,12300.0
2012-06-08 09:35:00,15.66,15.72,15.66,15.72,30600.0,11.8057,11.8509,11.8057,11.8509,30600.0
2012-06-08 09:40:00,15.73,15.74,15.7,15.74,17700.0,11.8584,11.866,11.8358,11.866,17700.0
2012-06-08 09:45:00,15.74,15.75,15.68,15.73,24200.0,11.866,11.8735,11.8207,11.8584,24200.0
2012-06-08 09:50:00,15.74,15.76,15.7,15.72,32100.0,11.866,11.881,11.8358,11.8509,32100.0
2012-06-08 09:55:00,15.76,15.8,15.73,15.75,46800.0,11.881,11.9112,11.8584,11.8735,46800.0
2012-06-08 10:00:00,15.74,15.76,15.71,15.71,18400.0,11.866,11.881,11.8433,11.8433,18400.0
2012-06-08 10:05:00,15.72,15.75,15.71,15.75,11900.0,11.8509,11.8735,11.8433,11.8735,11900.0
2012-06-08 10:10:00,15.74,15.83,15.74,15.82,18900.0,11.866,11.9338,11.866,11.9263,18900.0
2012-06-08 10:15:00,15.83,15.86,15.83,15.85,20300.0,11.9338,11.9564,11.9338,11.9489,20300.0
2012-06-08 10:20:00,15.84,15.85,15.79,15.83,25400.0,11.9413,11.9489,11.9037,11.9338,25400.0
2012-06-08 10:25:00,15.83,15.84,15.79,15.8,26100.0,11.9338,11.9413,11.9037,11.9112,26100.0
2012-06-08 10:30:00,15.79,15.8,15.75,15.76,18100.0,11.9037,11.9112,11.8735,11.881,18100.0
2012-06-08 10:35:00,15.76,15.76,15.73,15.76,20200.0,11.881,11.881,11.8584,11.881,20200.0
2012-06-08 10:40:00,15.76,15.85,15.75,15.84,35100.0,11.881,11.9489,11.8735,11.9413,35100.0
2012-06-08 10:45:00,15.85,15.9,15.85,15.9,14300.0,11.9489,11.9866,11.9489,11.9866,14300.0
2012-06-08 10:50:00,15.89,15.91,15.89,15.9,15700.0,11.979,11.9941,11.979,11.9866,15700.0
2012-06-08 10:55:00,15.9,15.92,15.89,15.91,11700.0,11.9866,12.0017,11.979,11.9941,11700.0
2012-06-08 11:00:00,15.9,15.93,15.88,15.92,16800.0,11.9866,12.0092,11.9715,12.0017,16800.0
2012-06-08 11:05:00,15.92,15.92,15.86,15.86,14500.0,12.0017,12.0017,11.9564,11.9564,14500.0
2012-06-08 11:10:00,15.87,15.87,15.85,15.86,8900.0,11.964,11.964,11.9489,11.9564,8900.0
2012-06-08 11:15:00,15.86,15.88,15.85,15.86,17400.0,11.9564,11.9715,11.9489,11.9564,17400.0
2012-06-08 11:20:00,15.87,15.9,15.86,15.89,16100.0,11.964,11.9866,11.9564,11.979,16100.0
2012-06-08 11:25:00,15.88,15.89,15.83,15.83,13600.0,11.9715,11.979,11.9338,11.9338,13600.0
2012-06-08 11:30:00,15.83,15.86,15.83,15.84,27600.0,11.9338,11.9564,11.9338,11.9413,27600.0
2012-06-08 11:35:00,15.84,15.84,15.82,15.83,10300.0,11.9413,11.9413,11.9263,11.9338,10300.0
2012-06-08 11:40:00,15.83,15.83,15.78,15.78,21800.0,11.9338,11.9338,11.8961,11.8961,21800.0
2012-06-08 11:45:00,15.78,15.82,15.77,15.82,167000.0,11.8961,11.9263,11.8886,11.9263,167000.0
2012-06-08 11:50:00,15.82,15.82,15.81,15.82,3200.0,11.9263,11.9263,11.9187,11.9263,3200.0
2012-06-08 11:55:00,15.82,15.82,15.78,15.8,16400.0,11.9263,11.9263,11.8961,11.9112,16400.0
2012-06-08 12:00:00,15.8,15.83,15.8,15.8,10300.0,11.9112,11.9338,11.9112,11.9112,10300.0
2012-06-08 12:05:00,15.81,15.84,15.79,15.81,57800.0,11.9187,11.9413,11.9037,11.9187,57800.0
2012-06-08 12:10:00,15.8,15.82,15.79,15.81,55800.0,11.9112,11.9263,11.9037,11.9187,55800.0
2012-06-08 12:15:00,15.8,15.82,15.78,15.8,116300.0,11.9112,11.9263,11.8961,11.9112,116300.0
2012-06-08 12:20:00,15.8,15.82,15.78,15.8,149400.0,11.9112,11.9263,11.8961,11.9112,149400.0
2012-06-08 12:25:00,15.8,15.83,15.8,15.83,35700.0,11.9112,11.9338,11.9112,11.9338,35700.0
2012-06-08 12:30:00,15.82,15.91,15.81,15.9,37800.0,11.9263,11.9941,11.9187,11.9866,37800.0
2012-06-08 12:35:00,15.89,15.9,15.88,15.88,7300.0,11.979,11.9866,11.9715,11.9715,7300.0
2012-06-08 12:40:00,15.88,15.88,15.87,15.87,7400.0,11.9715,11.9715,11.964,11.964,7400.0
2012-06-08 12:45:00,15.87,15.9,15.86,15.9,31200.0,11.964,11.9866,11.9564,11.9866,31200.0
2012-06-08 12:50:00,15.9,15.91,15.89,15.89,12300.0,11.9866,11.9941,11.979,11.979,12300.0
2012-06-08 12:55:00,15.9,15.91,15.89,15.9,7900.0,11.9866,11.9941,11.979,11.9866,7900.0
2012-06-08 13:00:00,15.9,15.95,15.89,15.95,23700.0,11.9866,12.0243,11.979,12.0243,23700.0
2012-06-08 13:05:00,15.95,15.98,15.95,15.98,9000.0,12.0243,12.0469,12.0243,12.0469,9000.0
2012-06-08 13:10:00,15.98,16.01,15.95,16.0,36700.0,12.0469,12.0695,12.0243,12.062,36700.0
2012-06-08 13:15:00,16.0,16.01,15.95,15.96,13200.0,12.062,12.0695,12.0243,12.0318,13200.0
2012-06-08 13:20:00,15.95,15.96,15.94,15.94,8700.0,12.0243,12.0318,12.0167,12.0167,8700.0
2012-06-08 13:25:00,15.95,15.95,15.91,15.91,13500.0,12.0243,12.0243,11.9941,11.9941,13500.0
2012-06-08 13:30:00,15.91,15.92,15.9,15.92,12300.0,11.9941,12.0017,11.9866,12.0017,12300.0
2012-06-08 13:35:00,15.91,15.91,15.88,15.9,40900.0,11.9941,11.9941,11.9715,11.9866,40900.0
2012-06-08 13:40:00,15.89,15.89,15.86,15.87,19000.0,11.979,11.979,11.9564,11.964,19000.0
2012-06-08 13:45:00,15.88,15.88,15.84,15.86,14300.0,11.9715,11.9715,11.9413,11.9564,14300.0
2012-06-08 13:50:00,15.86,15.87,15.85,15.87,15600.0,11.9564,11.964,11.9489,11.964,15600.0
2012-06-08 13:55:00,15.86,15.89,15.86,15.89,11400.0,11.9564,11.979,11.9564,11.979,11400.0
2012-06-08 14:00:00,15.88,15.89,15.88,15.88,12800.0,11.9715,11.979,11.9715,11.9715,12800.0
2012-06-08 14:05:00,15.88,15.91,15.88,15.9,26200.0,11.9715,11.9941,11.9715,11.9866,26200.0
2012-06-08 14:10:00,15.9,15.9,15.88,15.89,8700.0,11.9866,11.9866,11.9715,11.979,8700.0
2012-06-08 14:15:00,15.89,15.92,15.88,15.92,22300.0,11.979,12.0017,11.9715,12.0017,22300.0
2012-06-08 14:20:00,15.91,15.94,15.91,15.93,17800.0,11.9941,12.0167,11.9941,12.0092,17800.0
2012-06-08 14:25:00,15.94,15.95,15.94,15.95,7800.0,12.0167,12.0243,12.0167,12.0243,7800.0
2012-06-08 14:30:00,15.94,15.97,15.92,15.94,50200.0,12.0167,12.0394,12.0017,12.0167,50200.0
2012-06-08 14:35:00,15.94,15.95,15.93,15.95,180600.0,12.0167,12.0243,12.0092,12.0243,180600.0
2012-06-08 14:40:00,15.95,15.96,15.93,15.96,16800.0,12.0243,12.0318,12.0092,12.0318,16800.0
2012-06-08 14:45:00,15.96,15.96,15.92,15.92,17100.0,12.0318,12.0318,12.0017,12.0017,17100.0
2012-06-08 14:50:00,15.92,15.94,15.91,15.94,12800.0,12.0017,12.0167,11.9941,12.0167,12800.0
2012-06-08 14:55:00,15.93,15.97,15.93,15.95,54600.0,12.0092,12.0394,12.0092,12.0243,54600.0
2012-06-08 15:00:00,15.95,15.95,15.93,15.94,34600.0,12.0243,12.0243,12.0092,12.0167,34600.0
2012-06-08 15:05:00,15.93,15.94,15.93,15.94,17800.0,12.0092,12.0167,12.0092,12.0167,17800.0
2012-06-08 15:10:00,15.94,15.99,15.93,15.96,85900.0,12.0167,12.0544,12.0092,12.0318,85900.0
2012-06-08 15:15:00,15.96,15.99,15.96,15.98,26200.0,12.0318,12.0544,12.0318,12.0469,26200.0
2012-06-08 15:20:00,15.98,15.99,15.97,15.97,38300.0,12.0469,12.0544,12.0394,12.0394,38300.0
2012-06-08 15:25:00,15.98,15.99,15.95,15.95,57500.0,12.0469,12.0544,12.0243,12.0243,57500.0
2012-06-08 15:30:00,15.95,15.97,15.93,15.96,50600.0,12.0243,12.0394,12.0092,12.0318,50600.0
2012-06-08 15:35:00,15.96,15.96,15.91,15.91,81400.0,12.0318,12.0318,11.9941,11.9941,81400.0
2012-06-08 15:40:00,15.92,15.94,15.92,15.93,42400.0,12.0017,12.0167,12.0017,12.0092,42400.0
2012-06-08 15:45:00,15.94,15.97,15.93,15.95,185900.0,12.0167,12.0394,12.0092,12.0243,185900.0
2012-06-08 15:50:00,15.95,15.96,15.93,15.95,137300.0,12.0243,12.0318,12.0092,12.0243,137300.0
2012-06-08 15:55:00,15.95,15.95,15.91,15.92,259000.0,12.0243,12.0243,11.9941,12.0017,259000.0
2012-06-11 09:30:00,16.1,16.28,16.07,16.21,81000.0,12.1374,12.2731,12.1147,12.2203,81000.0
2012-06-11 09:35:00,16.21,16.21,16.13,16.17,64700.0,12.2203,12.2203,12.16,12.1901,64700.0
2012-06-11 09:40:00,16.16,16.18,16.14,16.16,32400.0,12.1826,12.1977,12.1675,12.1826,32400.0
2012-06-11 09:45:00,16.16,16.19,16.14,16.15,48600.0,12.1826,12.2052,12.1675,12.1751,48600.0
2012-06-11 09:50:00,16.14,16.18,16.14,16.15,36500.0,12.1675,12.1977,12.1675,12.1751,36500.0
2012-06-11 09:55:00,16.16,16.16,16.06,16.07,22700.0,12.1826,12.1826,12.1072,12.1147,22700.0
2012-06-11 10:00:00,16.06,16.06,16.01,16.04,41700.0,12.1072,12.1072,12.0695,12.0921,41700.0
2012-06-11 10:05:00,16.04,16.04,15.99,16.01,26800.0,12.0921,12.0921,12.0544,12.0695,26800.0
2012-06-11 10:10:00,16.02,16.04,16.0,16.03,126900.0,12.077,12.0921,12.062,12.0846,126900.0
2012-06-11 10:15:00,16.04,16.09,16.02,16.07,178300.0,12.0921,12.1298,12.077,12.1147,178300.0
2012-06-11 10:20:00,16.07,16.08,16.01,16.03,95200.0,12.1147,12.1223,12.0695,12.0846,95200.0
2012-06-11 10:25:00,16.03,16.04,15.98,16.02,90300.0,12.0846,12.0921,12.0469,12.077,90300.0
2012-06-11 10:30:00,16.02,16.02,15.97,16.02,25400.0,12.077,12.077,12.0394,12.077,25400.0
2012-06-11 10:35:00,16.03,16.03,15.99,16.01,17700.0,12.0846,12.0846,12.0544,12.0695,17700.0
2012-06-11 10:40:00,16.01,16.03,15.97,15.99,26900.0,12.0695,12.0846,12.0394,12.0544,26900.0
2012-06-11 10:45:00,16.0,16.0,15.98,16.0,16200.0,12.062,12.062,12.0469,12.062,16200.0
2012-06-11 10:50:00,16.0,16.0,15.87,15.88,64300.0,12.062,12.062,11.964,11.9715,64300.0
2012-06-11 10:55:00,15.87,15.87,15.78,15.79,97100.0,11.964,11.964,11.8961,11.9037,97100.0
2012-06-11 11:00:00,15.79,15.8,15.73,15.75,84900.0,11.9037,11.9112,11.8584,11.8735,84900.0
2012-06-11 11:05:00,15.76,15.87,15.76,15.86,54000.0,11.881,11.964,11.881,11.9564,54000.0
2012-06-11 11:10:00,15.86,15.89,15.82,15.82,23900.0,11.9564,11.979,11.9263,11.9263,23900.0
2012-06-11 11:15:00,15.82,15.85,15.82,15.84,15200.0,11.9263,11.9489,11.9263,11.9413,15200.0
2012-06-11 11:20:00,15.83,15.84,15.8,15.84,22400.0,11.9338,11.9413,11.9112,11.9413,22400.0
2012-06-11 11:25:00,15.84,15.85,15.82,15.85,22500.0,11.9413,11.9489,11.9263,11.9489,22500.0
2012-06-11 11:30:00,15.84,15.88,15.82,15.88,26600.0,11.9413,11.9715,11.9263,11.9715,26600.0
2012-06-11 11:35:00,15.87,15.91,15.87,15.91,25500.0,11.964,11.9941,11.964,11.9941,25500.0
2012-06-11 11:40:00,15.91,15.93,15.9,15.93,11900.0,11.9941,12.0092,11.9866,12.0092,11900.0
2012-06-11 11:45:00,15.93,15.94,15.92,15.93,34300.0,12.0092,12.0167,12.0017,12.0092,34300.0
2012-06-11 11:50:00,15.93,15.94,15.88,15.88,19200.0,12.0092,12.0167,11.9715,11.9715,19200.0
2012-06-11 11:55:00,15.88,15.92,15.87,15.92,29400.0,11.9715,12.0017,11.964,12.0017,29400.0
2012-06-11 12:00:00,15.93,15.93,15.91,15.93,13100.0,12.0092,12.0092,11.9941,12.0092,13100.0
2012-06-11 12:05:00,15.92,15.94,15.89,15.9,165600.0,12.0017,12.0167,11.979,11.9866,165600.0
2012-06-11 12:10:00,15.9,15.92,15.89,15.89,31200.0,11.9866,12.0017,11.979,11.979,31200.0
2012-06-11 12:15:00,15.89,15.89,15.85,15.85,18400.0,11.979,11.979,11.9489,11.9489,18400.0
2012-06-11 12:20:00,15.85,15.85,15.81,15.82,16200.0,11.9489,11.9489,11.9187,11.9263,16200.0
2012-06-11 12:25:00,15.81,15.81,15.76,15.76,12200.0,11.9187,11.9187,11.881,11.881,12200.0
2012-06-11 12:30:00,15.76,15.77,15.74,15.74,33200.0,11.881,11.8886,11.866,11.866,33200.0
2012-06-11 12:35:00,15.75,15.76,15.74,15.74,37400.0,11.8735,11.881,11.866,11.866,37400.0
2012-06-11 12:40:00,15.74,15.75,15.71,15.72,33600.0,11.866,11.8735,11.8433,11.8509,33600.0
2012-06-11 12:45:00,15.73,15.74,15.71,15.71,22400.0,11.8584,11.866,11.8433,11.8433,22400.0
2012-06-11 12:50:00,15.71,15.74,15.7,15.73,18100.0,11.8433,11.866,11.8358,11.8584,18100.0
2012-06-11 12:55:00,15.74,15.75,15.73,15.73,19100.0,11.866,11.8735,11.8584,11.8584,19100.0
2012-06-11 13:00:00,15.73,15.74,15.72,15.74,19500.0,11.8584,11.866,11.8509,11.866,19500.0
2012-06-11 13:05:00,15.74,15.74,15.73,15.74,6000.0,11.866,11.866,11.8584,11.866,6000.0
2012-06-11 13:10:00,15.73,15.75,15.73,15.75,16900.0,11.8584,11.8735,11.8584,11.8735,16900.0
2012-06-11 13:15:00,15.74,15.77,15.74,15.75,16300.0,11.866,11.8886,11.866,11.8735,16300.0
2012-06-11 13:20:00,15.75,15.76,15.74,15.75,13300.0,11.8735,11.881,11.866,11.8735,13300.0
2012-06-11 13:25:00,15.74,15.75,15.72,15.72,6700.0,11.866,11.8735,11.8509,11.8509,6700.0
2012-06-11 13:30:00,15.72,15.74,15.7,15.72,36100.0,11.8509,11.866,11.8358,11.8509,36100.0
2012-06-11 13:35:00,15.72,15.75,15.72,15.73,24300.0,11.8509,11.8735,11.8509,11.8584,24300.0
2012-06-11 13:40:00,15.73,15.73,15.68,15.7,27000.0,11.8584,11.8584,11.8207,11.8358,27000.0
2012-06-11 13:45:00,15.69,15.7,15.65,15.66,13600.0,11.8283,11.8358,11.7981,11.8057,13600.0
2012-06-11 13:50:00,15.66,15.67,15.64,15.65,24800.0,11.8057,11.8132,11.7906,11.7981,24800.0
2012-06-11 13:55:00,15.64,15.65,15.61,15.62,32700.0,11.7906,11.7981,11.768,11.7755,32700.0
2012-06-11 14:00:00,15.62,15.63,15.56,15.57,41900.0,11.7755,11.783,11.7303,11.7378,41900.0
2012-06-11 14:05:00,15.58,15.58,15.54,15.54,49700.0,11.7453,11.7453,11.7152,11.7152,49700.0
2012-06-11 14:10:00,15.54,15.58,15.53,15.56,61600.0,11.7152,11.7453,11.7076,11.7303,61600.0
2012-06-11 14:15:00,15.57,15.58,15.54,15.54,27500.0,11.7378,11.7453,11.7152,11.7152,27500.0
2012-06-11 14:20:00,15.55,15.55,15.52,15.53,36200.0,11.7227,11.7227,11.7001,11.7076,36200.0
2012-06-11 14:25:00,15.53,15.54,15.5,15.5,44400.0,11.7076,11.7152,11.685,11.685,44400.0
2012-06-11 14:30:00,15.51,15.54,15.49,15.51,33100.0,11.6926,11.7152,11.6775,11.6926,33100.0
2012-06-11 14:35:00,15.52,15.52,15.49,15.51,30600.0,11.7001,11.7001,11.6775,11.6926,30600.0
2012-06-11 14:40:00,15.51,15.54,15.49,15.54,54300.0,11.6926,11.7152,11.6775,11.7152,54300.0
2012-06-11 14:45:00,15.54,15.54,15.48,15.51,57400.0,11.7152,11.7152,11.67,11.6926,57400.0
2012-06-11 14:50:00,15.5,15.5,15.43,15.43,60200.0,11.685,11.685,11.6323,11.6323,60200.0
2012-06-11 14:55:00,15.44,15.45,15.4,15.41,92900.0,11.6398,11.6473,11.6096,11.6172,92900.0
2012-06-11 15:00:00,15.41,15.42,15.4,15.4,38800.0,11.6172,11.6247,11.6096,11.6096,38800.0
2012-06-11 15:05:00,15.4,15.41,15.34,15.35,41800.0,11.6096,11.6172,11.5644,11.572,41800.0
2012-06-11 15:10:00,15.35,15.35,15.32,15.33,56400.0,11.572,11.572,11.5493,11.5569,56400.0
2012-06-11 15:15:00,15.33,15.37,15.32,15.37,56200.0,11.5569,11.587,11.5493,11.587,56200.0
2012-06-11 15:20:00,15.37,15.38,15.34,15.37,65800.0,11.587,11.5946,11.5644,11.587,65800.0
2012-06-11 15:25:00,15.37,15.38,15.35,15.36,58000.0,11.587,11.5946,11.572,11.5795,58000.0
2012-06-11 15:30:00,15.35,15.36,15.33,15.33,52000.0,11.572,11.5795,11.5569,11.5569,52000.0
2012-06-11 15:35:00,15.33,15.33,15.29,15.29,56000.0,11.5569,11.5569,11.5267,11.5267,56000.0
2012-06-11 15:40:00,15.29,15.34,15.28,15.33,151700.0,11.5267,11.5644,11.5192,11.5569,151700.0
2012-06-11 15:45:00,15.33,15.35,15.28,15.28,171800.0,11.5569,11.572,11.5192,11.5192,171800.0
2012-06-11 15:50:00,15.28,15.31,15.25,15.25,155400.0,11.5192,11.5418,11.4966,11.4966,155400.0
2012-06-11 15:55:00,15.26,15.29,15.24,15.24,287700.0,11.5041,11.5267,11.489,11.489,287700.0
2012-06-12 09:30:00,15.27,15.27,15.09,15.15,69900.0,11.5116,11.5116,11.3759,11.4212,69900.0
2012-06-12 09:35:00,15.16,15.16,15.01,15.01,49200.0,11.4287,11.4287,11.3156,11.3156,49200.0
2012-06-12 09:40:00,15.01,15.02,14.99,15.02,78700.0,11.3156,11.3232,11.3006,11.3232,78700.0
2012-06-12 09:45:00,15.01,15.13,15.01,15.08,107100.0,11.3156,11.4061,11.3156,11.3684,107100.0
2012-06-12 09:50:00,15.07,15.13,15.07,15.09,109700.0,11.3609,11.4061,11.3609,11.3759,109700.0
2012-06-12 09:55:00,15.08,15.09,14.99,15.0,96100.0,11.3684,11.3759,11.3006,11.3081,96100.0
2012-06-12 10:00:00,15.01,15.09,15.0,15.0,60000.0,11.3156,11.3759,11.3081,11.3081,60000.0
2012-06-12 10:05:00,15.01,15.04,15.0,15.01,31900.0,11.3156,11.3383,11.3081,11.3156,31900.0
2012-06-12 10:10:00,15.01,15.02,14.96,14.97,46700.0,11.3156,11.3232,11.2779,11.2855,46700.0
2012-06-12 10:15:00,14.96,15.01,14.96,14.97,42600.0,11.2779,11.3156,11.2779,11.2855,42600.0
2012-06-12 10:20:00,14.97,15.0,14.94,14.99,47100.0,11.2855,11.3081,11.2629,11.3006,47100.0
2012-06-12 10:25:00,15.0,15.0,14.96,14.99,38900.0,11.3081,11.3081,11.2779,11.3006,38900.0
2012-06-12 10:30:00,14.98,14.99,14.96,14.99,64700.0,11.293,11.3006,11.2779,11.3006,64700.0
2012-06-12 10:35:00,14.99,15.0,14.97,14.97,35900.0,11.3006,11.3081,11.2855,11.2855,35900.0
2012-06-12 10:40:00,14.98,15.06,14.98,15.05,70800.0,11.293,11.3533,11.293,11.3458,70800.0
2012-06-12 10:45:00,15.05,15.07,15.04,15.06,27200.0,11.3458,11.3609,11.3383,11.3533,27200.0
2012-06-12 10:50:00,15.06,15.07,15.01,15.05,35900.0,11.3533,11.3609,11.3156,11.3458,35900.0
2012-06-12 10:55:00,15.06,15.09,15.05,15.08,73500.0,11.3533,11.3759,11.3458,11.3684,73500.0
2012-06-12 11:00:00,15.08,15.1,15.06,15.08,82800.0,11.3684,11.3835,11.3533,11.3684,82800.0
2012-06-12 11:05:00,15.07,15.08,15.05,15.06,19700.0,11.3609,11.3684,11.3458,11.3533,19700.0
2012-06-12 11:10:00,15.06,15.1,15.06,15.09,33100.0,11.3533,11.3835,11.3533,11.3759,33100.0
2012-06-12 11:15:00,15.1,15.1,15.07,15.08,31800.0,11.3835,11.3835,11.3609,11.3684,31800.0
2012-06-12 11:20:00,15.08,15.19,15.08,15.18,48900.0,11.3684,11.4513,11.3684,11.4438,48900.0
2012-06-12 11:25:00,15.19,15.21,15.16,15.18,57100.0,11.4513,11.4664,11.4287,11.4438,57100.0
2012-06-12 11:30:00,15.19,15.19,15.16,15.19,38800.0,11.4513,11.4513,11.4287,11.4513,38800.0
2012-06-12 11:35:00,15.19,15.2,15.18,15.18,29600.0,11.4513,11.4589,11.4438,11.4438,29600.0
2012-06-12 11:40:00,15.19,15.19,15.16,15.17,39600.0,11.4513,11.4513,11.4287,11.4363,39600.0
2012-06-12 11:45:00,15.16,15.17,15.15,15.16,39500.0,11.4287,11.4363,11.4212,11.4287,39500.0
2012-06-12 11:50:00,15.15,15.15,15.14,15.15,40800.0,11.4212,11.4212,11.4136,11.4212,40800.0
2012-06-12 11:55:00,15.14,15.17,15.14,15.16,55200.0,11.4136,11.4363,11.4136,11.4287,55200.0
2012-06-12 12:00:00,15.17,15.18,15.17,15.17,4400.0,11.4363,11.4438,11.4363,11.4363,4400.0
2012-06-12 12:05:00,15.17,15.17,15.15,15.16,53000.0,11.4363,11.4363,11.4212,11.4287,53000.0
2012-06-12 12:10:00,15.16,15.17,15.15,15.16,26400.0,11.4287,11.4363,11.4212,11.4287,26400.0
2012-06-12 12:15:00,15.16,15.17,15.15,15.16,15700.0,11.4287,11.4363,11.4212,11.4287,15700.0
2012-06-12 12:20:00,15.16,15.16,15.15,15.15,7800.0,11.4287,11.4287,11.4212,11.4212,7800.0
2012-06-12 12:25:00,15.15,15.16,15.15,15.16,8000.0,11.4212,11.4287,11.4212,11.4287,8000.0
2012-06-12 12:30:00,15.16,15.17,15.15,15.16,39900.0,11.4287,11.4363,11.4212,11.4287,39900.0
2012-06-12 12:35:00,15.16,15.19,15.16,15.19,6700.0,11.4287,11.4513,11.4287,11.4513,6700.0
2012-06-12 12:40:00,15.19,15.19,15.17,15.17,27000.0,11.4513,11.4513,11.4363,11.4363,27000.0
2012-06-12 12:45:00,15.17,15.17,15.16,15.16,28800.0,11.4363,11.4363,11.4287,11.4287,28800.0
2012-06-12 12:50:00,15.16,15.18,15.16,15.18,24400.0,11.4287,11.4438,11.4287,11.4438,24400.0
2012-06-12 12:55:00,15.18,15.19,15.17,15.18,13600.0,11.4438,11.4513,11.4363,11.4438,13600.0
2012-06-12 13:00:00,15.18,15.21,15.18,15.21,16100.0,11.4438,11.4664,11.4438,11.4664,16100.0
2012-06-12 13:05:00,15.21,15.22,15.2,15.22,17200.0,11.4664,11.4739,11.4589,11.4739,17200.0
2012-06-12 13:10:00,15.22,15.26,15.21,15.24,48300.0,11.4739,11.5041,11.4664,11.489,48300.0
2012-06-12 13:15:00,15.25,15.25,15.22,15.25,60700.0,11.4966,11.4966,11.4739,11.4966,60700.0
2012-06-12 13:20:00,15.25,15.28,15.24,15.26,47200.0,11.4966,11.5192,11.489,11.5041,47200.0
2012-06-12 13:25:00,15.25,15.29,15.25,15.27,31400.0,11.4966,11.5267,11.4966,11.5116,31400.0
2012-06-12 13:30:00,15.28,15.3,15.27,15.27,21100.0,11.5192,11.5343,11.5116,11.5116,21100.0
2012-06-12 13:35:00,15.27,15.3,15.26,15.29,24700.0,11.5116,11.5343,11.5041,11.5267,24700.0
2012-06-12 13:40:00,15.29,15.3,15.26,15.26,13100.0,11.5267,11.5343,11.5041,11.5041,13100.0
2012-06-12 13:45:00,15.26,15.27,15.23,15.23,13400.0,11.5041,11.5116,11.4815,11.4815,13400.0
2012-06-12 13:50:00,15.23,15.28,15.23,15.27,53400.0,11.4815,11.5192,11.4815,11.5116,53400.0
2012-06-12 13:55:00,15.27,15.29,15.26,15.26,38600.0,11.5116,11.5267,11.5041,11.5041,38600.0
2012-06-12 14:00:00,15.27,15.29,15.26,15.29,19100.0,11.5116,11.5267,11.5041,11.5267,19100.0
2012-06-12 14:05:00,15.29,15.3,15.28,15.29,45400.0,11.5267,11.5343,11.5192,11.5267,45400.0
2012-06-12 14:10:00,15.29,15.3,15.29,15.29,23900.0,11.5267,11.5343,11.5267,11.5267,23900.0
2012-06-12 14:15:00,15.29,15.3,15.29,15.29,12000.0,11.5267,11.5343,11.5267,11.5267,12000.0
2012-06-12 14:20:00,15.29,15.32,15.28,15.3,66300.0,11.5267,11.5493,11.5192,11.5343,66300.0
2012-06-12 14:25:00,15.31,15.32,15.28,15.29,39200.0,11.5418,11.5493,11.5192,11.5267,39200.0
2012-06-12 14:30:00,15.29,15.31,15.27,15.3,55000.0,11.5267,11.5418,11.5116,11.5343,55000.0
2012-06-12 14:35:00,15.3,15.33,15.3,15.31,31300.0,11.5343,11.5569,11.5343,11.5418,31300.0
2012-06-12 14:40:00,15.32,15.32,15.31,15.32,10100.0,11.5493,11.5493,11.5418,11.5493,10100.0
2012-06-12 14:45:00,15.31,15.32,15.29,15.32,157300.0,11.5418,11.5493,11.5267,11.5493,157300.0
2012-06-12 14:50:00,15.31,15.32,15.27,15.28,66500.0,11.5418,11.5493,11.5116,11.5192,66500.0
2012-06-12 14:55:00,15.27,15.28,15.25,15.25,12000.0,11.5116,11.5192,11.4966,11.4966,12000.0
2012-06-12 15:00:00,15.25,15.26,15.23,15.24,31800.0,11.4966,11.5041,11.4815,11.489,31800.0
2012-06-12 15:05:00,15.24,15.26,15.23,15.23,23500.0,11.489,11.5041,11.4815,11.4815,23500.0
2012-06-12 15:10:00,15.23,15.25,15.21,15.22,92800.0,11.4815,11.4966,11.4664,11.4739,92800.0
2012-06-12 15:15:00,15.23,15.23,15.18,15.19,53500.0,11.4815,11.4815,11.4438,11.4513,53500.0
2012-06-12 15:20:00,15.2,15.21,15.18,15.21,53800.0,11.4589,11.4664,11.4438,11.4664,53800.0
2012-06-12 15:25:00,15.22,15.26,15.2,15.25,53500.0,11.4739,11.5041,11.4589,11.4966,53500.0
2012-06-12 15:30:00,15.26,15.26,15.2,15.2,67400.0,11.5041,11.5041,11.4589,11.4589,67400.0
2012-06-12 15:35:00,15.2,15.23,15.2,15.22,62000.0,11.4589,11.4815,11.4589,11.4739,62000.0
2012-06-12 15:40:00,15.22,15.3,15.21,15.28,111900.0,11.4739,11.5343,11.4664,11.5192,111900.0
2012-06-12 15:45:00,15.29,15.32,15.27,15.27,144300.0,11.5267,11.5493,11.5116,11.5116,144300.0
2012-06-12 15:50:00,15.27,15.29,15.27,15.28,125600.0,11.5116,11.5267,11.5116,11.5192,125600.0
2012-06-12 15:55:00,15.28,15.31,15.28,15.29,249400.0,11.5192,11.5418,11.5192,11.5267,249400.0
2012-06-13 09:30:00,15.26,15.26,15.1,15.1,31700.0,11.5041,11.5041,11.3835,11.3835,31700.0
2012-06-13 09:35:00,15.1,15.13,14.98,15.02,35800.0,11.3835,11.4061,11.293,11.3232,35800.0
2012-06-13 09:40:00,15.02,15.06,15.0,15.05,67600.0,11.3232,11.3533,11.3081,11.3458,67600.0
2012-06-13 09:45:00,15.05,15.06,15.02,15.05,41700.0,11.3458,11.3533,11.3232,11.3458,41700.0
2012-06-13 09:50:00,15.05,15.05,15.0,15.0,19600.0,11.3458,11.3458,11.3081,11.3081,19600.0
2012-06-13 09:55:00,15.0,15.02,14.98,15.0,58400.0,11.3081,11.3232,11.293,11.3081,58400.0
2012-06-13 10:00:00,15.01,15.06,15.01,15.06,84800.0,11.3156,11.3533,11.3156,11.3533,84800.0
2012-06-13 10:05:00,15.06,15.09,15.03,15.06,45300.0,11.3533,11.3759,11.3307,11.3533,45300.0
2012-06-13 10:10:00,15.05,15.1,15.05,15.09,24500.0,11.3458,11.3835,11.3458,11.3759,24500.0
2012-06-13 10:15:00,15.09,15.1,15.08,15.09,23600.0,11.3759,11.3835,11.3684,11.3759,23600.0
2012-06-13 10:20:00,15.09,15.1,15.08,15.1,19000.0,11.3759,11.3835,11.3684,11.3835,19000.0
2012-06-13 10:25:00,15.1,15.1,15.04,15.05,32500.0,11.3835,11.3835,11.3383,11.3458,32500.0
2012-06-13 10:30:00,15.05,15.09,15.05,15.09,21200.0,11.3458,11.3759,11.3458,11.3759,21200.0
2012-06-13 10:35:00,15.08,15.1,15.06,15.09,93000.0,11.3684,11.3835,11.3533,11.3759,93000.0
2012-06-13 10:40:00,15.09,15.09,15.04,15.06,49300.0,11.3759,11.3759,11.3383,11.3533,49300.0
2012-06-13 10:45:00,15.06,15.06,15.03,15.04,48800.0,11.3533,11.3533,11.3307,11.3383,48800.0
2012-06-13 10:50:00,15.04,15.06,15.03,15.06,57900.0,11.3383,11.3533,11.3307,11.3533,57900.0
2012-06-13 10:55:00,15.06,15.06,15.02,15.03,30400.0,11.3533,11.3533,11.3232,11.3307,30400.0
2012-06-13 11:00:00,15.03,15.04,15.0,15.01,37500.0,11.3307,11.3383,11.3081,11.3156,37500.0
2012-06-13 11:05:00,15.0,15.02,14.99,15.01,71900.0,11.3081,11.3232,11.3006,11.3156,71900.0
2012-06-13 11:10:00,15.02,15.03,14.99,15.01,43700.0,11.3232,11.3307,11.3006,11.3156,43700.0
2012-06-13 11:15:00,15.01,15.05,15.0,15.03,42400.0,11.3156,11.3458,11.3081,11.3307,42400.0
2012-06-13 11:20:00,15.03,15.05,15.03,15.05,18500.0,11.3307,11.3458,11.3307,11.3458,18500.0
2012-06-13 11:25:00,15.05,15.07,15.02,15.06,66100.0,11.3458,11.3609,11.3232,11.3533,66100.0
2012-06-13 11:30:00,15.06,15.07,15.05,15.07,5700.0,11.3533,11.3609,11.3458,11.3609,5700.0
2012-06-13 11:35:00,15.08,15.08,15.04,15.04,16100.0,11.3684,11.3684,11.3383,11.3383,16100.0
2012-06-13 11:40:00,15.04,15.04,15.01,15.02,14300.0,11.3383,11.3383,11.3156,11.3232,14300.0
2012-06-13 11:45:00,15.03,15.03,15.0,15.0,77500.0,11.3307,11.3307,11.3081,11.3081,77500.0
2012-06-13 11:50:00,15.01,15.02,14.98,15.01,24100.0,11.3156,11.3232,11.293,11.3156,24100.0
2012-06-13 11:55:00,15.0,15.01,14.99,15.01,6600.0,11.3081,11.3156,11.3006,11.3156,6600.0
2012-06-13 12:00:00,15.0,15.02,14.99,15.02,19000.0,11.3081,11.3232,11.3006,11.3232,19000.0
2012-06-13 12:05:00,15.02,15.02,15.01,15.02,8000.0,11.3232,11.3232,11.3156,11.3232,8000.0
2012-06-13 12:10:00,15.02,15.04,15.02,15.04,7000.0,11.3232,11.3383,11.3232,11.3383,7000.0
2012-06-13 12:15:00,15.04,15.05,15.03,15.04,8000.0,11.3383,11.3458,11.3307,11.3383,8000.0
2012-06-13 12:20:00,15.05,15.06,15.03,15.04,21000.0,11.3458,11.3533,11.3307,11.3383,21000.0
2012-06-13 12:25:00,15.04,15.04,15.01,15.02,14300.0,11.3383,11.3383,11.3156,11.3232,14300.0
2012-06-13 12:30:00,15.03,15.05,15.02,15.02,11800.0,11.3307,11.3458,11.3232,11.3232,11800.0
2012-06-13 12:35:00,15.02,15.04,15.01,15.04,16700.0,11.3232,11.3383,11.3156,11.3383,16700.0
2012-06-13 12:40:00,15.04,15.09,15.03,15.07,59100.0,11.3383,11.3759,11.3307,11.3609,59100.0
2012-06-13 12:45:00,15.07,15.1,15.03,15.03,16000.0,11.3609,11.3835,11.3307,11.3307,16000.0
2012-06-13 12:50:00,15.03,15.03,15.0,15.0,9100.0,11.3307,11.3307,11.3081,11.3081,9100.0
2012-06-13 12:55:00,15.0,15.01,14.99,15.01,16000.0,11.3081,11.3156,11.3006,11.3156,16000.0
2012-06-13 13:00:00,15.02,15.03,15.01,15.01,9000.0,11.3232,11.3307,11.3156,11.3156,9000.0
2012-06-13 13:05:00,15.01,15.04,15.0,15.04,11500.0,11.3156,11.3383,11.3081,11.3383,11500.0
2012-06-13 13:10:00,15.04,15.04,15.02,15.03,8200.0,11.3383,11.3383,11.3232,11.3307,8200.0
2012-06-13 13:15:00,15.02,15.05,15.01,15.03,14800.0,11.3232,11.3458,11.3156,11.3307,14800.0
2012-06-13 13:20:00,15.02,15.02,14.98,14.99,30100.0,11.3232,11.3232,11.293,11.3006,30100.0
2012-06-13 13:25:00,14.99,15.03,14.98,15.03,29100.0,11.3006,11.3307,11.293,11.3307,29100.0
2012-06-13 13:30:00,15.03,15.03,15.01,15.02,13900.0,11.3307,11.3307,11.3156,11.3232,13900.0
2012-06-13 13:35:00,15.01,15.01,15.0,15.01,11700.0,11.3156,11.3156,11.3081,11.3156,11700.0
2012-06-13 13:40:00,15.01,15.01,14.99,14.99,17100.0,11.3156,11.3156,11.3006,11.3006,17100.0
2012-06-13 13:45:00,14.99,15.02,14.96,15.0,74100.0,11.3006,11.3232,11.2779,11.3081,74100.0
2012-06-13 13:50:00,15.0,15.01,14.98,15.0,15300.0,11.3081,11.3156,11.293,11.3081,15300.0
2012-06-13 13:55:00,15.0,15.01,14.98,15.01,41200.0,11.3081,11.3156,11.293,11.3156,41200.0
2012-06-13 14:00:00,15.01,15.01,15.0,15.0,5400.0,11.3156,11.3156,11.3081,11.3081,5400.0
2012-06-13 14:05:00,15.0,15.01,15.0,15.01,4000.0,11.3081,11.3156,11.3081,11.3156,4000.0
2012-06-13 14:10:00,15.01,15.01,14.98,14.99,52800.0,11.3156,11.3156,11.293,11.3006,52800.0
2012-06-13 14:15:00,14.98,15.0,14.98,15.0,9800.0,11.293,11.3081,11.293,11.3081,9800.0
2012-06-13 14:20:00,15.0,15.0,14.99,15.0,14000.0,11.3081,11.3081,11.3006,11.3081,14000.0
2012-06-13 14:25:00,15.0,15.01,14.97,15.0,51800.0,11.3081,11.3156,11.2855,11.3081,51800.0
2012-06-13 14:30:00,14.99,14.99,14.96,14.98,46600.0,11.3006,11.3006,11.2779,11.293,46600.0
2012-06-13 14:35:00,14.99,15.0,14.97,14.99,60400.0,11.3006,11.3081,11.2855,11.3006,60400.0
2012-06-13 14:40:00,14.99,15.0,14.96,14.99,132700.0,11.3006,11.3081,11.2779,11.3006,132700.0
2012-06-13 14:45:00,14.99,15.01,14.97,15.01,108700.0,11.3006,11.3156,11.2855,11.3156,108700.0
2012-06-13 14:50:00,15.0,15.02,15.0,15.02,16000.0,11.3081,11.3232,11.3081,11.3232,16000.0
2012-06-13 14:55:00,15.02,15.03,14.99,15.0,20500.0,11.3232,11.3307,11.3006,11.3081,20500.0
2012-06-13 15:00:00,15.01,15.01,14.97,14.99,78900.0,11.3156,11.3156,11.2855,11.3006,78900.0
2012-06-13 15:05:00,14.99,15.02,14.98,15.0,34400.0,11.3006,11.3232,11.293,11.3081,34400.0
2012-06-13 15:10:00,15.0,15.0,14.98,14.99,56100.0,11.3081,11.3081,11.293,11.3006,56100.0
2012-06-13 15:15:00,14.99,15.0,14.96,14.96,110500.0,11.3006,11.3081,11.2779,11.2779,110500.0
2012-06-13 15:20:00,14.96,14.99,14.95,14.99,148500.0,11.2779,11.3006,11.2704,11.3006,148500.0
2012-06-13 15:25:00,14.99,15.0,14.97,14.99,92600.0,11.3006,11.3081,11.2855,11.3006,92600.0
2012-06-13 15:30:00,14.99,14.99,14.94,14.96,90400.0,11.3006,11.3006,11.2629,11.2779,90400.0
2012-06-13 15:35:00,14.96,14.99,14.95,14.98,50100.0,11.2779,11.3006,11.2704,11.293,50100.0
2012-06-13 15:40:00,14.98,15.02,14.97,15.01,136700.0,11.293,11.3232,11.2855,11.3156,136700.0
2012-06-13 15:45:00,15.01,15.02,14.99,14.99,211300.0,11.3156,11.3232,11.3006,11.3006,211300.0
2012-06-13 15:50:00,14.99,15.0,14.98,15.0,53500.0,11.3006,11.3081,11.293,11.3081,53500.0
2012-06-13 15:55:00,15.0,15.03,14.99,15.02,259000.0,11.3081,11.3307,11.3006,11.3232,259000.0
2012-06-14 09:30:00,15.07,15.12,15.0,15.0,24200.0,11.3609,11.3986,11.3081,11.3081,24200.0
2012-06-14 09:35:00,14.98,15.02,14.94,14.95,35800.0,11.293,11.3232,11.2629,11.2704,35800.0
2012-06-14 09:40:00,14.95,15.0,14.93,14.96,30900.0,11.2704,11.3081,11.2553,11.2779,30900.0
2012-06-14 09:45:00,14.96,15.02,14.93,14.96,99300.0,11.2779,11.3232,11.2553,11.2779,99300.0
2012-06-14 09:50:00,14.96,14.98,14.9,14.95,71400.0,11.2779,11.293,11.2327,11.2704,71400.0
2012-06-14 09:55:00,14.95,15.02,14.93,15.01,55500.0,11.2704,11.3232,11.2553,11.3156,55500.0
2012-06-14 10:00:00,15.01,15.04,14.98,14.99,26100.0,11.3156,11.3383,11.293,11.3006,26100.0
2012-06-14 10:05:00,14.99,15.0,14.97,14.97,23700.0,11.3006,11.3081,11.2855,11.2855,23700.0
2012-06-14 10:10:00,14.98,14.99,14.95,14.96,22100.0,11.293,11.3006,11.2704,11.2779,22100.0
2012-06-14 10:15:00,14.95,14.99,14.94,14.97,49300.0,11.2704,11.3006,11.2629,11.2855,49300.0
2012-06-14 10:20:00,14.98,14.98,14.94,14.96,29500.0,11.293,11.293,11.2629,11.2779,29500.0
2012-06-14 10:25:00,14.96,14.96,14.89,14.9,127400.0,11.2779,11.2779,11.2252,11.2327,127400.0
2012-06-14 10:30:00,14.91,14.93,14.89,14.93,79700.0,11.2402,11.2553,11.2252,11.2553,79700.0
2012-06-14 10:35:00,14.93,14.93,14.92,14.93,59700.0,11.2553,11.2553,11.2478,11.2553,59700.0
2012-06-14 10:40:00,14.93,14.93,14.91,14.93,150300.0,11.2553,11.2553,11.2402,11.2553,150300.0
2012-06-14 10:45:00,14.93,14.96,14.92,14.94,155200.0,11.2553,11.2779,11.2478,11.2629,155200.0
2012-06-14 10:50:00,14.94,14.95,14.92,14.94,166000.0,11.2629,11.2704,11.2478,11.2629,166000.0
2012-06-14 10:55:00,14.95,14.95,14.85,14.85,85300.0,11.2704,11.2704,11.195,11.195,85300.0
2012-06-14 11:00:00,14.86,14.92,14.86,14.92,79400.0,11.2026,11.2478,11.2026,11.2478,79400.0
2012-06-14 11:05:00,14.92,14.93,14.89,14.91,90000.0,11.2478,11.2553,11.2252,11.2402,90000.0
2012-06-14 11:10:00,14.92,14.93,14.9,14.93,294600.0,11.2478,11.2553,11.2327,11.2553,294600.0
2012-06-14 11:15:00,14.93,14.99,14.9,14.9,181300.0,11.2553,11.3006,11.2327,11.2327,181300.0
2012-06-14 11:20:00,14.9,14.91,14.89,14.9,23800.0,11.2327,11.2402,11.2252,11.2327,23800.0
2012-06-14 11:25:00,14.91,14.92,14.87,14.89,50200.0,11.2402,11.2478,11.2101,11.2252,50200.0
2012-06-14 11:30:00,14.89,14.89,14.83,14.86,81900.0,11.2252,11.2252,11.1799,11.2026,81900.0
2012-06-14 11:35:00,14.85,14.91,14.85,14.89,31300.0,11.195,11.2402,11.195,11.2252,31300.0
2012-06-14 11:40:00,14.9,14.96,14.88,14.95,289000.0,11.2327,11.2779,11.2176,11.2704,289000.0
2012-06-14 11:45:00,14.95,14.99,14.95,14.98,28400.0,11.2704,11.3006,11.2704,11.293,28400.0
2012-06-14 11:50:00,14.98,14.99,14.98,14.99,3900.0,11.293,11.3006,11.293,11.3006,3900.0
2012-06-14 11:55:00,14.99,14.99,14.95,14.97,40900.0,11.3006,11.3006,11.2704,11.2855,40900.0
2012-06-14 12:00:00,14.97,14.97,14.96,14.97,17300.0,11.2855,11.2855,11.2779,11.2855,17300.0
2012-06-14 12:05:00,14.97,14.97,14.95,14.96,13600.0,11.2855,11.2855,11.2704,11.2779,13600.0
2012-06-14 12:10:00,14.96,14.98,14.95,14.95,71300.0,11.2779,11.293,11.2704,11.2704,71300.0
2012-06-14 12:15:00,14.95,14.96,14.95,14.96,33100.0,11.2704,11.2779,11.2704,11.2779,33100.0
2012-06-14 12:20:00,14.95,14.96,14.94,14.95,37200.0,11.2704,11.2779,11.2629,11.2704,37200.0
2012-06-14 12:25:00,14.95,14.96,14.94,14.96,18700.0,11.2704,11.2779,11.2629,11.2779,18700.0
2012-06-14 12:30:00,14.96,14.96,14.95,14.96,18400.0,11.2779,11.2779,11.2704,11.2779,18400.0
2012-06-14 12:35:00,14.96,14.96,14.95,14.96,3500.0,11.2779,11.2779,11.2704,11.2779,3500.0
2012-06-14 12:40:00,14.96,14.96,14.95,14.96,20300.0,11.2779,11.2779,11.2704,11.2779,20300.0
2012-06-14 12:45:00,14.96,14.99,14.96,14.99,20100.0,11.2779,11.3006,11.2779,11.3006,20100.0
2012-06-14 12:50:00,14.99,14.99,14.97,14.98,89100.0,11.3006,11.3006,11.2855,11.293,89100.0
2012-06-14 12:55:00,14.98,15.01,14.98,15.01,28700.0,11.293,11.3156,11.293,11.3156,28700.0
2012-06-14 13:00:00,15.01,15.07,15.01,15.05,32900.0,11.3156,11.3609,11.3156,11.3458,32900.0
2012-06-14 13:05:00,15.04,15.09,15.04,15.08,26700.0,11.3383,11.3759,11.3383,11.3684,26700.0
2012-06-14 13:10:00,15.09,15.13,15.08,15.09,32300.0,11.3759,11.4061,11.3684,11.3759,32300.0
2012-06-14 13:15:00,15.1,15.17,15.09,15.16,65800.0,11.3835,11.4363,11.3759,11.4287,65800.0
2012-06-14 13:20:00,15.16,15.17,15.14,15.14,43400.0,11.4287,11.4363,11.4136,11.4136,43400.0
2012-06-14 13:25:00,15.15,15.19,15.15,15.18,23200.0,11.4212,11.4513,11.4212,11.4438,23200.0
2012-06-14 13:30:00,15.19,15.19,15.15,15.16,42400.0,11.4513,11.4513,11.4212,11.4287,42400.0
2012-06-14 13:35:00,15.16,15.17,15.14,15.17,11300.0,11.4287,11.4363,11.4136,11.4363,11300.0
2012-06-14 13:40:00,15.18,15.18,15.17,15.18,7200.0,11.4438,11.4438,11.4363,11.4438,7200.0
2012-06-14 13:45:00,15.18,15.21,15.17,15.2,12800.0,11.4438,11.4664,11.4363,11.4589,12800.0
2012-06-14 13:50:00,15.2,15.21,15.18,15.2,80100.0,11.4589,11.4664,11.4438,11.4589,80100.0
2012-06-14 13:55:00,15.2,15.21,15.19,15.21,91700.0,11.4589,11.4664,11.4513,11.4664,91700.0
2012-06-14 14:00:00,15.21,15.23,15.2,15.23,37100.0,11.4664,11.4815,11.4589,11.4815,37100.0
2012-06-14 14:05:00,15.23,15.24,15.22,15.23,16400.0,11.4815,11.489,11.4739,11.4815,16400.0
2012-06-14 14:10:00,15.23,15.24,15.21,15.21,19200.0,11.4815,11.489,11.4664,11.4664,19200.0
2012-06-14 14:15:00,15.21,15.22,15.19,15.21,66900.0,11.4664,11.4739,11.4513,11.4664,66900.0
2012-06-14 14:20:00,15.2,15.22,15.19,15.19,28200.0,11.4589,11.4739,11.4513,11.4513,28200.0
2012-06-14 14:25:00,15.19,15.19,15.17,15.19,25800.0,11.4513,11.4513,11.4363,11.4513,25800.0
2012-06-14 14:30:00,15.18,15.19,15.18,15.19,14900.0,11.4438,11.4513,11.4438,11.4513,14900.0
2012-06-14 14:35:00,15.19,15.2,15.17,15.19,24000.0,11.4513,11.4589,11.4363,11.4513,24000.0
2012-06-14 14:40:00,15.19,15.2,15.18,15.2,11800.0,11.4513,11.4589,11.4438,11.4589,11800.0
2012-06-14 14:45:00,15.2,15.2,15.16,15.16,21700.0,11.4589,11.4589,11.4287,11.4287,21700.0
2012-06-14 14:50:00,15.17,15.19,15.14,15.14,25400.0,11.4363,11.4513,11.4136,11.4136,25400.0
2012-06-14 14:55:00,15.14,15.17,15.14,15.15,38000.0,11.4136,11.4363,11.4136,11.4212,38000.0
2012-06-14 15:00:00,15.14,15.17,15.14,15.17,24700.0,11.4136,11.4363,11.4136,11.4363,24700.0
2012-06-14 15:05:00,15.16,15.25,15.16,15.17,136800.0,11.4287,11.4966,11.4287,11.4363,136800.0
2012-06-14 15:10:00,15.18,15.23,15.16,15.23,95800.0,11.4438,11.4815,11.4287,11.4815,95800.0
2012-06-14 15:15:00,15.22,15.25,15.16,15.16,196600.0,11.4739,11.4966,11.4287,11.4287,196600.0
2012-06-14 15:20:00,15.16,15.19,15.13,15.13,62300.0,11.4287,11.4513,11.4061,11.4061,62300.0
2012-06-14 15:25:00,15.13,15.14,15.1,15.1,50100.0,11.4061,11.4136,11.3835,11.3835,50100.0
2012-06-14 15:30:00,15.09,15.1,15.08,15.1,124200.0,11.3759,11.3835,11.3684,11.3835,124200.0
2012-06-14 15:35:00,15.1,15.11,15.07,15.08,116800.0,11.3835,11.391,11.3609,11.3684,116800.0
2012-06-14 15:40:00,15.06,15.1,15.06,15.08,93700.0,11.3533,11.3835,11.3533,11.3684,93700.0
2012-06-14 15:45:00,15.08,15.12,15.08,15.1,151400.0,11.3684,11.3986,11.3684,11.3835,151400.0
2012-06-14 15:50:00,15.1,15.11,15.06,15.07,200500.0,11.3835,11.391,11.3533,11.3609,200500.0
2012-06-14 15:55:00,15.07,15.11,15.07,15.11,171800.0,11.3609,11.391,11.3609,11.391,171800.0
2012-06-15 09:30:00,15.15,15.15,15.08,15.09,257500.0,11.4212,11.4212,11.3684,11.3759,257500.0
2012-06-15 09:35:00,15.09,15.11,15.06,15.09,62000.0,11.3759,11.391,11.3533,11.3759,62000.0
2012-06-15 09:40:00,15.09,15.14,15.08,15.1,80700.0,11.3759,11.4136,11.3684,11.3835,80700.0
2012-06-15 09:45:00,15.11,15.11,15.05,15.08,69200.0,11.391,11.391,11.3458,11.3684,69200.0
2012-06-15 09:50:00,15.08,15.08,15.03,15.04,21900.0,11.3684,11.3684,11.3307,11.3383,21900.0
2012-06-15 09:55:00,15.04,15.06,14.97,14.97,64100.0,11.3383,11.3533,11.2855,11.2855,64100.0
2012-06-15 10:00:00,14.98,15.02,14.97,14.99,44700.0,11.293,11.3232,11.2855,11.3006,44700.0
2012-06-15 10:05:00,14.99,15.02,14.99,15.01,47100.0,11.3006,11.3232,11.3006,11.3156,47100.0
2012-06-15 10:10:00,15.0,15.03,15.0,15.0,35100.0,11.3081,11.3307,11.3081,11.3081,35100.0
2012-06-15 10:15:00,15.01,15.01,14.99,15.0,29800.0,11.3156,11.3156,11.3006,11.3081,29800.0
2012-06-15 10:20:00,15.01,15.01,14.87,14.88,99800.0,11.3156,11.3156,11.2101,11.2176,99800.0
2012-06-15 10:25:00,14.87,14.94,14.87,14.94,29700.0,11.2101,11.2629,11.2101,11.2629,29700.0
2012-06-15 10:30:00,14.95,15.0,14.95,14.99,34000.0,11.2704,11.3081,11.2704,11.3006,34000.0
2012-06-15 10:35:00,14.99,14.99,14.93,14.95,34000.0,11.3006,11.3006,11.2553,11.2704,34000.0
2012-06-15 10:40:00,14.95,14.95,14.76,14.76,164900.0,11.2704,11.2704,11.1272,11.1272,164900.0
2012-06-15 10:45:00,14.77,14.78,14.69,14.78,213600.0,11.1347,11.1422,11.0744,11.1422,213600.0
2012-06-15 10:50:00,14.77,14.86,14.75,14.83,110600.0,11.1347,11.2026,11.1196,11.1799,110600.0
2012-06-15 10:55:00,14.83,14.87,14.83,14.86,11600.0,11.1799,11.2101,11.1799,11.2026,11600.0
2012-06-15 11:00:00,14.86,14.88,14.82,14.84,29000.0,11.2026,11.2176,11.1724,11.1875,29000.0
2012-06-15 11:05:00,14.84,14.86,14.84,14.85,14200.0,11.1875,11.2026,11.1875,11.195,14200.0
2012-06-15 11:10:00,14.86,14.88,14.85,14.87,14600.0,11.2026,11.2176,11.195,11.2101,14600.0
2012-06-15 11:15:00,14.88,14.88,14.83,14.86,16400.0,11.2176,11.2176,11.1799,11.2026,16400.0
2012-06-15 11:20:00,14.86,14.87,14.85,14.85,16800.0,11.2026,11.2101,11.195,11.195,16800.0
2012-06-15 11:25:00,14.84,14.85,14.82,14.84,14900.0,11.1875,11.195,11.1724,11.1875,14900.0
2012-06-15 11:30:00,14.85,14.87,14.83,14.83,15300.0,11.195,11.2101,11.1799,11.1799,15300.0
2012-06-15 11:35:00,14.83,14.83,14.78,14.78,30900.0,11.1799,11.1799,11.1422,11.1422,30900.0
2012-06-15 11:40:00,14.78,14.84,14.78,14.82,40400.0,11.1422,11.1875,11.1422,11.1724,40400.0
2012-06-15 11:45:00,14.81,14.81,14.78,14.79,27100.0,11.1649,11.1649,11.1422,11.1498,27100.0
2012-06-15 11:50:00,14.8,14.82,14.77,14.82,54500.0,11.1573,11.1724,11.1347,11.1724,54500.0
2012-06-15 11:55:00,14.81,14.83,14.81,14.82,17300.0,11.1649,11.1799,11.1649,11.1724,17300.0
2012-06-15 12:00:00,14.82,14.85,14.82,14.84,11900.0,11.1724,11.195,11.1724,11.1875,11900.0
2012-06-15 12:05:00,14.85,14.85,14.84,14.85,5200.0,11.195,11.195,11.1875,11.195,5200.0
2012-06-15 12:10:00,14.85,14.85,14.8,14.8,26000.0,11.195,11.195,11.1573,11.1573,26000.0
2012-06-15 12:15:00,14.81,14.83,14.8,14.81,37500.0,11.1649,11.1799,11.1573,11.1649,37500.0
2012-06-15 12:20:00,14.82,14.84,14.81,14.81,57300.0,11.1724,11.1875,11.1649,11.1649,57300.0
2012-06-15 12:25:00,14.81,14.83,14.8,14.81,31100.0,11.1649,11.1799,11.1573,11.1649,31100.0
2012-06-15 12:30:00,14.8,14.81,14.79,14.8,12900.0,11.1573,11.1649,11.1498,11.1573,12900.0
2012-06-15 12:35:00,14.79,14.79,14.75,14.76,36100.0,11.1498,11.1498,11.1196,11.1272,36100.0
2012-06-15 12:40:00,14.77,14.78,14.76,14.77,18300.0,11.1347,11.1422,11.1272,11.1347,18300.0
2012-06-15 12:45:00,14.77,14.78,14.75,14.76,22900.0,11.1347,11.1422,11.1196,11.1272,22900.0
2012-06-15 12:50:00,14.76,14.78,14.75,14.78,28300.0,11.1272,11.1422,11.1196,11.1422,28300.0
2012-06-15 12:55:00,14.77,14.79,14.75,14.78,46700.0,11.1347,11.1498,11.1196,11.1422,46700.0
2012-06-15 13:00:00,14.79,14.84,14.79,14.84,14100.0,11.1498,11.1875,11.1498,11.1875,14100.0
2012-06-15 13:05:00,14.84,14.86,14.84,14.86,11400.0,11.1875,11.2026,11.1875,11.2026,11400.0
2012-06-15 13:10:00,14.86,14.87,14.86,14.86,8600.0,11.2026,11.2101,11.2026,11.2026,8600.0
2012-06-15 13:15:00,14.87,14.9,14.87,14.89,8100.0,11.2101,11.2327,11.2101,11.2252,8100.0
2012-06-15 13:20:00,14.9,14.9,14.86,14.86,21700.0,11.2327,11.2327,11.2026,11.2026,21700.0
2012-06-15 13:25:00,14.87,14.87,14.82,14.82,29400.0,11.2101,11.2101,11.1724,11.1724,29400.0
2012-06-15 13:30:00,14.83,14.83,14.81,14.82,9200.0,11.1799,11.1799,11.1649,11.1724,9200.0
2012-06-15 13:35:00,14.81,14.83,14.81,14.82,6600.0,11.1649,11.1799,11.1649,11.1724,6600.0
2012-06-15 13:40:00,14.81,14.83,14.8,14.81,15900.0,11.1649,11.1799,11.1573,11.1649,15900.0
2012-06-15 13:45:00,14.81,14.82,14.79,14.81,15400.0,11.1649,11.1724,11.1498,11.1649,15400.0
2012-06-15 13:50:00,14.82,14.83,14.81,14.83,8500.0,11.1724,11.1799,11.1649,11.1799,8500.0
2012-06-15 13:55:00,14.82,14.83,14.81,14.83,9400.0,11.1724,11.1799,11.1649,11.1799,9400.0
2012-06-15 14:00:00,14.82,14.83,14.8,14.81,22700.0,11.1724,11.1799,11.1573,11.1649,22700.0
2012-06-15 14:05:00,14.81,14.82,14.77,14.82,32400.0,11.1649,11.1724,11.1347,11.1724,32400.0
2012-06-15 14:10:00,14.82,14.82,14.81,14.81,10400.0,11.1724,11.1724,11.1649,11.1649,10400.0
2012-06-15 14:15:00,14.81,14.82,14.8,14.8,10100.0,11.1649,11.1724,11.1573,11.1573,10100.0
2012-06-15 14:20:00,14.8,14.82,14.79,14.82,25800.0,11.1573,11.1724,11.1498,11.1724,25800.0
2012-06-15 14:25:00,14.81,14.82,14.81,14.81,12100.0,11.1649,11.1724,11.1649,11.1649,12100.0
2012-06-15 14:30:00,14.81,14.82,14.8,14.8,14600.0,11.1649,11.1724,11.1573,11.1573,14600.0
2012-06-15 14:35:00,14.81,14.84,14.78,14.84,41100.0,11.1649,11.1875,11.1422,11.1875,41100.0
2012-06-15 14:40:00,14.84,14.84,14.82,14.84,39700.0,11.1875,11.1875,11.1724,11.1875,39700.0
2012-06-15 14:45:00,14.84,14.91,14.84,14.91,68200.0,11.1875,11.2402,11.1875,11.2402,68200.0
2012-06-15 14:50:00,14.9,14.92,14.88,14.89,62600.0,11.2327,11.2478,11.2176,11.2252,62600.0
2012-06-15 14:55:00,14.9,14.92,14.87,14.92,140700.0,11.2327,11.2478,11.2101,11.2478,140700.0
2012-06-15 15:00:00,14.92,14.92,14.9,14.9,58700.0,11.2478,11.2478,11.2327,11.2327,58700.0
2012-06-15 15:05:00,14.9,14.91,14.86,14.86,114200.0,11.2327,11.2402,11.2026,11.2026,114200.0
2012-06-15 15:10:00,14.86,14.88,14.85,14.86,65900.0,11.2026,11.2176,11.195,11.2026,65900.0
2012-06-15 15:15:00,14.86,14.93,14.86,14.92,28300.0,11.2026,11.2553,11.2026,11.2478,28300.0
2012-06-15 15:20:00,14.93,15.01,14.93,14.97,133500.0,11.2553,11.3156,11.2553,11.2855,133500.0
2012-06-15 15:25:00,14.97,14.97,14.95,14.96,16600.0,11.2855,11.2855,11.2704,11.2779,16600.0
2012-06-15 15:30:00,14.96,15.01,14.96,15.0,52600.0,11.2779,11.3156,11.2779,11.3081,52600.0
2012-06-15 15:35:00,15.0,15.01,14.99,15.0,89200.0,11.3081,11.3156,11.3006,11.3081,89200.0
2012-06-15 15:40:00,15.01,15.07,15.0,15.02,97000.0,11.3156,11.3609,11.3081,11.3232,97000.0
2012-06-15 15:45:00,15.02,15.07,15.02,15.07,141400.0,11.3232,11.3609,11.3232,11.3609,141400.0
2012-06-15 15:50:00,15.07,15.07,15.02,15.05,100000.0,11.3609,11.3609,11.3232,11.3458,100000.0
2012-06-15 15:55:00,15.04,15.08,15.0,15.01,239300.0,11.3383,11.3684,11.3081,11.3156,239300.0
2012-06-18 09:30:00,14.94,15.04,14.91,15.01,34700.0,11.2629,11.3383,11.2402,11.3156,34700.0
2012-06-18 09:35:00,15.0,15.02,14.99,15.02,18200.0,11.3081,11.3232,11.3006,11.3232,18200.0
2012-06-18 09:40:00,15.0,15.02,14.97,15.0,16300.0,11.3081,11.3232,11.2855,11.3081,16300.0
2012-06-18 09:45:00,14.99,15.0,14.93,14.96,30500.0,11.3006,11.3081,11.2553,11.2779,30500.0
2012-06-18 09:50:00,14.96,14.96,14.92,14.96,14900.0,11.2779,11.2779,11.2478,11.2779,14900.0
2012-06-18 09:55:00,14.95,14.98,14.94,14.97,15600.0,11.2704,11.293,11.2629,11.2855,15600.0
2012-06-18 10:00:00,14.97,15.01,14.97,15.01,9300.0,11.2855,11.3156,11.2855,11.3156,9300.0
2012-06-18 10:05:00,15.01,15.02,14.97,14.97,25300.0,11.3156,11.3232,11.2855,11.2855,25300.0
2012-06-18 10:10:00,14.97,14.97,14.95,14.96,14700.0,11.2855,11.2855,11.2704,11.2779,14700.0
2012-06-18 10:15:00,14.95,14.97,14.94,14.97,9500.0,11.2704,11.2855,11.2629,11.2855,9500.0
2012-06-18 10:20:00,14.97,14.99,14.97,14.99,11600.0,11.2855,11.3006,11.2855,11.3006,11600.0
2012-06-18 10:25:00,14.98,15.0,14.98,14.99,4900.0,11.293,11.3081,11.293,11.3006,4900.0
2012-06-18 10:30:00,15.0,15.0,14.96,14.97,37800.0,11.3081,11.3081,11.2779,11.2855,37800.0
2012-06-18 10:35:00,14.96,14.98,14.95,14.98,9100.0,11.2779,11.293,11.2704,11.293,9100.0
2012-06-18 10:40:00,14.98,15.02,14.98,15.0,17600.0,11.293,11.3232,11.293,11.3081,17600.0
2012-06-18 10:45:00,15.0,15.01,14.98,14.99,30900.0,11.3081,11.3156,11.293,11.3006,30900.0
2012-06-18 10:50:00,14.99,15.0,14.96,14.96,27200.0,11.3006,11.3081,11.2779,11.2779,27200.0
2012-06-18 10:55:00,14.96,14.97,14.94,14.95,14200.0,11.2779,11.2855,11.2629,11.2704,14200.0
2012-06-18 11:00:00,14.95,14.96,14.93,14.94,29200.0,11.2704,11.2779,11.2553,11.2629,29200.0
2012-06-18 11:05:00,14.94,14.94,14.89,14.89,17100.0,11.2629,11.2629,11.2252,11.2252,17100.0
2012-06-18 11:10:00,14.9,14.93,14.89,14.91,38300.0,11.2327,11.2553,11.2252,11.2402,38300.0
2012-06-18 11:15:00,14.91,14.92,14.86,14.87,34800.0,11.2402,11.2478,11.2026,11.2101,34800.0
2012-06-18 11:20:00,14.88,14.92,14.87,14.9,22400.0,11.2176,11.2478,11.2101,11.2327,22400.0
2012-06-18 11:25:00,14.9,14.97,14.9,14.97,10500.0,11.2327,11.2855,11.2327,11.2855,10500.0
2012-06-18 11:30:00,14.97,14.98,14.95,14.96,39300.0,11.2855,11.293,11.2704,11.2779,39300.0
2012-06-18 11:35:00,14.95,14.97,14.92,14.92,23700.0,11.2704,11.2855,11.2478,11.2478,23700.0
2012-06-18 11:40:00,14.92,14.93,14.91,14.93,12500.0,11.2478,11.2553,11.2402,11.2553,12500.0
2012-06-18 11:45:00,14.93,14.96,14.91,14.91,20300.0,11.2553,11.2779,11.2402,11.2402,20300.0
2012-06-18 11:50:00,14.91,14.93,14.89,14.92,15700.0,11.2402,11.2553,11.2252,11.2478,15700.0
2012-06-18 11:55:00,14.92,14.94,14.91,14.94,17500.0,11.2478,11.2629,11.2402,11.2629,17500.0
2012-06-18 12:00:00,14.93,14.94,14.9,14.93,15500.0,11.2553,11.2629,11.2327,11.2553,15500.0
2012-06-18 12:05:00,14.93,14.93,14.92,14.93,23700.0,11.2553,11.2553,11.2478,11.2553,23700.0
2012-06-18 12:10:00,14.92,14.95,14.92,14.93,8500.0,11.2478,11.2704,11.2478,11.2553,8500.0
2012-06-18 12:15:00,14.94,14.97,14.94,14.95,11000.0,11.2629,11.2855,11.2629,11.2704,11000.0
2012-06-18 12:20:00,14.95,14.97,14.95,14.97,152500.0,11.2704,11.2855,11.2704,11.2855,152500.0
2012-06-18 12:25:00,14.96,15.01,14.95,14.95,97900.0,11.2779,11.3156,11.2704,11.2704,97900.0
2012-06-18 12:30:00,14.95,14.96,14.93,14.96,23600.0,11.2704,11.2779,11.2553,11.2779,23600.0
2012-06-18 12:35:00,14.96,14.97,14.95,14.96,11200.0,11.2779,11.2855,11.2704,11.2779,11200.0
2012-06-18 12:40:00,14.96,14.97,14.96,14.97,10700.0,11.2779,11.2855,11.2779,11.2855,10700.0
2012-06-18 12:45:00,14.96,14.97,14.95,14.97,42500.0,11.2779,11.2855,11.2704,11.2855,42500.0
2012-06-18 12:50:00,14.96,14.98,14.96,14.96,22400.0,11.2779,11.293,11.2779,11.2779,22400.0
2012-06-18 12:55:00,14.96,14.98,14.93,14.93,39800.0,11.2779,11.293,11.2553,11.2553,39800.0
2012-06-18 13:00:00,14.94,14.97,14.94,14.95,52900.0,11.2629,11.2855,11.2629,11.2704,52900.0
2012-06-18 13:05:00,14.96,14.97,14.95,14.97,20900.0,11.2779,11.2855,11.2704,11.2855,20900.0
2012-06-18 13:10:00,14.96,14.97,14.95,14.96,26500.0,11.2779,11.2855,11.2704,11.2779,26500.0
2012-06-18 13:15:00,14.97,14.97,14.95,14.96,27800.0,11.2855,11.2855,11.2704,11.2779,27800.0
2012-06-18 13:20:00,14.95,14.98,14.95,14.96,27300.0,11.2704,11.293,11.2704,11.2779,27300.0
2012-06-18 13:25:00,14.96,15.0,14.96,15.0,77100.0,11.2779,11.3081,11.2779,11.3081,77100.0
2012-06-18 13:30:00,14.99,15.0,14.99,15.0,41500.0,11.3006,11.3081,11.3006,11.3081,41500.0
2012-06-18 13:35:00,15.0,15.0,14.99,15.0,54200.0,11.3081,11.3081,11.3006,11.3081,54200.0
2012-06-18 13:40:00,15.0,15.0,14.99,15.0,18200.0,11.3081,11.3081,11.3006,11.3081,18200.0
2012-06-18 13:45:00,15.0,15.0,14.99,15.0,21800.0,11.3081,11.3081,11.3006,11.3081,21800.0
2012-06-18 13:50:00,15.0,15.0,14.99,15.0,13700.0,11.3081,11.3081,11.3006,11.3081,13700.0
2012-06-18 13:55:00,15.0,15.02,14.99,15.02,44400.0,11.3081,11.3232,11.3006,11.3232,44400.0
2012-06-18 14:00:00,15.01,15.02,14.99,14.99,22600.0,11.3156,11.3232,11.3006,11.3006,22600.0
2012-06-18 14:05:00,14.99,15.0,14.98,15.0,31400.0,11.3006,11.3081,11.293,11.3081,31400.0
2012-06-18 14:10:00,15.0,15.03,15.0,15.03,21100.0,11.3081,11.3307,11.3081,11.3307,21100.0
2012-06-18 14:15:00,15.03,15.06,15.03,15.05,51200.0,11.3307,11.3533,11.3307,11.3458,51200.0
2012-06-18 14:20:00,15.05,15.06,15.04,15.06,29700.0,11.3458,11.3533,11.3383,11.3533,29700.0
2012-06-18 14:25:00,15.06,15.08,15.05,15.07,47200.0,11.3533,11.3684,11.3458,11.3609,47200.0
2012-06-18 14:30:00,15.07,15.08,15.06,15.07,22600.0,11.3609,11.3684,11.3533,11.3609,22600.0
2012-06-18 14:35:00,15.06,15.11,15.06,15.11,45500.0,11.3533,11.391,11.3533,11.391,45500.0
2012-06-18 14:40:00,15.11,15.14,15.11,15.12,87500.0,11.391,11.4136,11.391,11.3986,87500.0
2012-06-18 14:45:00,15.12,15.16,15.1,15.14,127300.0,11.3986,11.4287,11.3835,11.4136,127300.0
2012-06-18 14:50:00,15.14,15.15,15.1,15.11,52800.0,11.4136,11.4212,11.3835,11.391,52800.0
2012-06-18 14:55:00,15.1,15.11,15.1,15.11,10800.0,11.3835,11.391,11.3835,11.391,10800.0
2012-06-18 15:00:00,15.11,15.15,15.1,15.15,47000.0,11.391,11.4212,11.3835,11.4212,47000.0
2012-06-18 15:05:00,15.15,15.17,15.14,15.17,17300.0,11.4212,11.4363,11.4136,11.4363,17300.0
2012-06-18 15:10:00,15.17,15.17,15.11,15.11,43500.0,11.4363,11.4363,11.391,11.391,43500.0
2012-06-18 15:15:00,15.11,15.13,15.1,15.12,57900.0,11.391,11.4061,11.3835,11.3986,57900.0
2012-06-18 15:20:00,15.11,15.12,15.1,15.1,35600.0,11.391,11.3986,11.3835,11.3835,35600.0
2012-06-18 15:25:00,15.1,15.14,15.1,15.14,28200.0,11.3835,11.4136,11.3835,11.4136,28200.0
2012-06-18 15:30:00,15.13,15.17,15.12,15.13,101500.0,11.4061,11.4363,11.3986,11.4061,101500.0
2012-06-18 15:35:00,15.13,15.14,15.13,15.13,12500.0,11.4061,11.4136,11.4061,11.4061,12500.0
2012-06-18 15:40:00,15.14,15.19,15.13,15.16,56200.0,11.4136,11.4513,11.4061,11.4287,56200.0
2012-06-18 15:45:00,15.17,15.22,15.17,15.2,175800.0,11.4363,11.4739,11.4363,11.4589,175800.0
2012-06-18 15:50:00,15.19,15.2,15.17,15.2,348300.0,11.4513,11.4589,11.4363,11.4589,348300.0
2012-06-18 15:55:00,15.19,15.22,15.19,15.21,339400.0,11.4513,11.4739,11.4513,11.4664,339400.0
2012-06-19 09:30:00,15.26,15.46,15.26,15.46,28600.0,11.5041,11.6549,11.5041,11.6549,28600.0
2012-06-19 09:35:00,15.45,15.46,15.37,15.4,35900.0,11.6473,11.6549,11.587,11.6096,35900.0
2012-06-19 09:40:00,15.4,15.4,15.32,15.34,20400.0,11.6096,11.6096,11.5493,11.5644,20400.0
2012-06-19 09:45:00,15.35,15.39,15.33,15.38,21300.0,11.572,11.6021,11.5569,11.5946,21300.0
2012-06-19 09:50:00,15.39,15.44,15.39,15.44,45500.0,11.6021,11.6398,11.6021,11.6398,45500.0
2012-06-19 09:55:00,15.44,15.51,15.44,15.51,22500.0,11.6398,11.6926,11.6398,11.6926,22500.0
2012-06-19 10:00:00,15.5,15.57,15.5,15.57,31500.0,11.685,11.7378,11.685,11.7378,31500.0
2012-06-19 10:05:00,15.57,15.6,15.57,15.6,20900.0,11.7378,11.7604,11.7378,11.7604,20900.0
2012-06-19 10:10:00,15.59,15.62,15.59,15.61,16300.0,11.7529,11.7755,11.7529,11.768,16300.0
2012-06-19 10:15:00,15.62,15.66,15.58,15.58,67400.0,11.7755,11.8057,11.7453,11.7453,67400.0
2012-06-19 10:20:00,15.59,15.59,15.51,15.52,53200.0,11.7529,11.7529,11.6926,11.7001,53200.0
2012-06-19 10:25:00,15.51,15.53,15.5,15.52,17900.0,11.6926,11.7076,11.685,11.7001,17900.0
2012-06-19 10:30:00,15.52,15.55,15.5,15.52,22900.0,11.7001,11.7227,11.685,11.7001,22900.0
2012-06-19 10:35:00,15.52,15.53,15.51,15.52,18000.0,11.7001,11.7076,11.6926,11.7001,18000.0
2012-06-19 10:40:00,15.53,15.53,15.45,15.46,42100.0,11.7076,11.7076,11.6473,11.6549,42100.0
2012-06-19 10:45:00,15.46,15.52,15.45,15.52,81400.0,11.6549,11.7001,11.6473,11.7001,81400.0
2012-06-19 10:50:00,15.52,15.61,15.51,15.6,29300.0,11.7001,11.768,11.6926,11.7604,29300.0
2012-06-19 10:55:00,15.6,15.62,15.58,15.59,24600.0,11.7604,11.7755,11.7453,11.7529,24600.0
2012-06-19 11:00:00,15.58,15.61,15.58,15.61,43700.0,11.7453,11.768,11.7453,11.768,43700.0
2012-06-19 11:05:00,15.61,15.61,15.58,15.58,121900.0,11.768,11.768,11.7453,11.7453,121900.0
2012-06-19 11:10:00,15.58,15.59,15.55,15.56,65200.0,11.7453,11.7529,11.7227,11.7303,65200.0
2012-06-19 11:15:00,15.57,15.62,15.57,15.62,15400.0,11.7378,11.7755,11.7378,11.7755,15400.0
2012-06-19 11:20:00,15.61,15.67,15.61,15.67,23000.0,11.768,11.8132,11.768,11.8132,23000.0
2012-06-19 11:25:00,15.67,15.71,15.66,15.69,31900.0,11.8132,11.8433,11.8057,11.8283,31900.0
2012-06-19 11:30:00,15.69,15.69,15.6,15.61,46200.0,11.8283,11.8283,11.7604,11.768,46200.0
2012-06-19 11:35:00,15.61,15.63,15.6,15.62,26500.0,11.768,11.783,11.7604,11.7755,26500.0
2012-06-19 11:40:00,15.62,15.66,15.62,15.66,17100.0,11.7755,11.8057,11.7755,11.8057,17100.0
2012-06-19 11:45:00,15.66,15.67,15.65,15.67,20400.0,11.8057,11.8132,11.7981,11.8132,20400.0
2012-06-19 11:50:00,15.67,15.67,15.66,15.67,14900.0,11.8132,11.8132,11.8057,11.8132,14900.0
2012-06-19 11:55:00,15.67,15.68,15.65,15.68,24700.0,11.8132,11.8207,11.7981,11.8207,24700.0
2012-06-19 12:00:00,15.67,15.68,15.64,15.64,16600.0,11.8132,11.8207,11.7906,11.7906,16600.0
2012-06-19 12:05:00,15.64,15.69,15.64,15.67,34700.0,11.7906,11.8283,11.7906,11.8132,34700.0
2012-06-19 12:10:00,15.66,15.67,15.63,15.64,37500.0,11.8057,11.8132,11.783,11.7906,37500.0
2012-06-19 12:15:00,15.64,15.64,15.63,15.64,21000.0,11.7906,11.7906,11.783,11.7906,21000.0
2012-06-19 12:20:00,15.64,15.64,15.63,15.63,2700.0,11.7906,11.7906,11.783,11.783,2700.0
2012-06-19 12:25:00,15.64,15.72,15.63,15.72,34800.0,11.7906,11.8509,11.783,11.8509,34800.0
2012-06-19 12:30:00,15.71,15.72,15.69,15.69,17100.0,11.8433,11.8509,11.8283,11.8283,17100.0
2012-06-19 12:35:00,15.7,15.7,15.69,15.7,19800.0,11.8358,11.8358,11.8283,11.8358,19800.0
2012-06-19 12:40:00,15.69,15.7,15.69,15.7,11200.0,11.8283,11.8358,11.8283,11.8358,11200.0
2012-06-19 12:45:00,15.69,15.73,15.69,15.73,12600.0,11.8283,11.8584,11.8283,11.8584,12600.0
2012-06-19 12:50:00,15.72,15.74,15.72,15.74,8700.0,11.8509,11.866,11.8509,11.866,8700.0
2012-06-19 12:55:00,15.74,15.75,15.73,15.74,12300.0,11.866,11.8735,11.8584,11.866,12300.0
2012-06-19 13:00:00,15.74,15.79,15.73,15.78,74600.0,11.866,11.9037,11.8584,11.8961,74600.0
2012-06-19 13:05:00,15.78,15.78,15.77,15.78,9100.0,11.8961,11.8961,11.8886,11.8961,9100.0
2012-06-19 13:10:00,15.78,15.81,15.77,15.77,74900.0,11.8961,11.9187,11.8886,11.8886,74900.0
2012-06-19 13:15:00,15.77,15.78,15.75,15.76,18700.0,11.8886,11.8961,11.8735,11.881,18700.0
2012-06-19 13:20:00,15.76,15.76,15.73,15.73,95100.0,11.881,11.881,11.8584,11.8584,95100.0
2012-06-19 13:25:00,15.73,15.74,15.73,15.73,66900.0,11.8584,11.866,11.8584,11.8584,66900.0
2012-06-19 13:30:00,15.74,15.76,15.72,15.76,71400.0,11.866,11.881,11.8509,11.881,71400.0
2012-06-19 13:35:00,15.76,15.76,15.73,15.74,34600.0,11.881,11.881,11.8584,11.866,34600.0
2012-06-19 13:40:00,15.74,15.76,15.73,15.76,114600.0,11.866,11.881,11.8584,11.881,114600.0
2012-06-19 13:45:00,15.76,15.77,15.76,15.76,7900.0,11.881,11.8886,11.881,11.881,7900.0
2012-06-19 13:50:00,15.77,15.77,15.75,15.75,16600.0,11.8886,11.8886,11.8735,11.8735,16600.0
2012-06-19 13:55:00,15.76,15.76,15.75,15.75,50500.0,11.881,11.881,11.8735,11.8735,50500.0
2012-06-19 14:00:00,15.75,15.76,15.74,15.75,16800.0,11.8735,11.881,11.866,11.8735,16800.0
2012-06-19 14:05:00,15.74,15.75,15.72,15.72,9700.0,11.866,11.8735,11.8509,11.8509,9700.0
2012-06-19 14:10:00,15.72,15.72,15.7,15.7,6200.0,11.8509,11.8509,11.8358,11.8358,6200.0
2012-06-19 14:15:00,15.71,15.72,15.7,15.71,40200.0,11.8433,11.8509,11.8358,11.8433,40200.0
2012-06-19 14:20:00,15.71,15.72,15.69,15.69,20700.0,11.8433,11.8509,11.8283,11.8283,20700.0
2012-06-19 14:25:00,15.69,15.69,15.67,15.68,38400.0,11.8283,11.8283,11.8132,11.8207,38400.0
2012-06-19 14:30:00,15.68,15.68,15.63,15.68,62600.0,11.8207,11.8207,11.783,11.8207,62600.0
2012-06-19 14:35:00,15.68,15.69,15.67,15.69,20000.0,11.8207,11.8283,11.8132,11.8283,20000.0
2012-06-19 14:40:00,15.69,15.7,15.69,15.69,71200.0,11.8283,11.8358,11.8283,11.8283,71200.0
2012-06-19 14:45:00,15.68,15.69,15.67,15.68,64000.0,11.8207,11.8283,11.8132,11.8207,64000.0
2012-06-19 14:50:00,15.67,15.69,15.67,15.68,57400.0,11.8132,11.8283,11.8132,11.8207,57400.0
2012-06-19 14:55:00,15.69,15.71,15.68,15.7,39100.0,11.8283,11.8433,11.8207,11.8358,39100.0
2012-06-19 15:00:00,15.71,15.75,15.68,15.74,93900.0,11.8433,11.8735,11.8207,11.866,93900.0
2012-06-19 15:05:00,15.74,15.75,15.71,15.75,203100.0,11.866,11.8735,11.8433,11.8735,203100.0
2012-06-19 15:10:00,15.75,15.81,15.75,15.8,49600.0,11.8735,11.9187,11.8735,11.9112,49600.0
2012-06-19 15:15:00,15.81,15.86,15.8,15.86,57800.0,11.9187,11.9564,11.9112,11.9564,57800.0
2012-06-19 15:20:00,15.86,15.87,15.83,15.84,87900.0,11.9564,11.964,11.9338,11.9413,87900.0
2012-06-19 15:25:00,15.84,15.86,15.82,15.84,63600.0,11.9413,11.9564,11.9263,11.9413,63600.0
2012-06-19 15:30:00,15.84,15.85,15.83,15.84,67000.0,11.9413,11.9489,11.9338,11.9413,67000.0
2012-06-19 15:35:00,15.84,15.86,15.83,15.86,55300.0,11.9413,11.9564,11.9338,11.9564,55300.0
2012-06-19 15:40:00,15.86,15.87,15.83,15.86,72200.0,11.9564,11.964,11.9338,11.9564,72200.0
2012-06-19 15:45:00,15.86,15.86,15.81,15.81,89400.0,11.9564,11.9564,11.9187,11.9187,89400.0
2012-06-19 15:50:00,15.82,15.83,15.81,15.82,57700.0,11.9263,11.9338,11.9187,11.9263,57700.0
2012-06-19 15:55:00,15.83,15.85,15.82,15.83,177000.0,11.9338,11.9489,11.9263,11.9338,177000.0
2012-06-20 09:30:00,15.87,15.93,15.78,15.91,50300.0,11.964,12.0092,11.8961,11.9941,50300.0
2012-06-20 09:35:00,15.91,15.96,15.9,15.92,71300.0,11.9941,12.0318,11.9866,12.0017,71300.0
2012-06-20 09:40:00,15.93,15.95,15.9,15.91,128800.0,12.0092,12.0243,11.9866,11.9941,128800.0
2012-06-20 09:45:00,15.92,15.93,15.87,15.88,55900.0,12.0017,12.0092,11.964,11.9715,55900.0
2012-06-20 09:50:00,15.89,15.9,15.84,15.85,40600.0,11.979,11.9866,11.9413,11.9489,40600.0
2012-06-20 09:55:00,15.86,15.87,15.82,15.82,61300.0,11.9564,11.964,11.9263,11.9263,61300.0
2012-06-20 10:00:00,15.83,15.87,15.82,15.87,126800.0,11.9338,11.964,11.9263,11.964,126800.0
2012-06-20 10:05:00,15.87,15.96,15.86,15.96,161800.0,11.964,12.0318,11.9564,12.0318,161800.0
2012-06-20 10:10:00,15.95,15.98,15.94,15.97,114300.0,12.0243,12.0469,12.0167,12.0394,114300.0
2012-06-20 10:15:00,15.97,15.98,15.92,15.94,54100.0,12.0394,12.0469,12.0017,12.0167,54100.0
2012-06-20 10:20:00,15.95,15.95,15.93,15.93,33200.0,12.0243,12.0243,12.0092,12.0092,33200.0
2012-06-20 10:25:00,15.93,15.93,15.9,15.92,28100.0,12.0092,12.0092,11.9866,12.0017,28100.0
2012-06-20 10:30:00,15.91,15.92,15.87,15.88,54900.0,11.9941,12.0017,11.964,11.9715,54900.0
2012-06-20 10:35:00,15.87,15.88,15.84,15.85,79300.0,11.964,11.9715,11.9413,11.9489,79300.0
2012-06-20 10:40:00,15.84,15.84,15.79,15.81,72400.0,11.9413,11.9413,11.9037,11.9187,72400.0
2012-06-20 10:45:00,15.81,15.83,15.81,15.83,9300.0,11.9187,11.9338,11.9187,11.9338,9300.0
2012-06-20 10:50:00,15.83,15.86,15.81,15.81,45400.0,11.9338,11.9564,11.9187,11.9187,45400.0
2012-06-20 10:55:00,15.81,15.83,15.76,15.83,19700.0,11.9187,11.9338,11.881,11.9338,19700.0
2012-06-20 11:00:00,15.83,15.88,15.82,15.87,41900.0,11.9338,11.9715,11.9263,11.964,41900.0
2012-06-20 11:05:00,15.87,15.91,15.85,15.89,29400.0,11.964,11.9941,11.9489,11.979,29400.0
2012-06-20 11:10:00,15.89,15.93,15.89,15.93,16200.0,11.979,12.0092,11.979,12.0092,16200.0
2012-06-20 11:15:00,15.93,15.96,15.93,15.95,20300.0,12.0092,12.0318,12.0092,12.0243,20300.0
2012-06-20 11:20:00,15.95,15.97,15.92,15.92,60300.0,12.0243,12.0394,12.0017,12.0017,60300.0
2012-06-20 11:25:00,15.92,15.93,15.9,15.91,47300.0,12.0017,12.0092,11.9866,11.9941,47300.0
2012-06-20 11:30:00,15.91,15.92,15.9,15.91,9700.0,11.9941,12.0017,11.9866,11.9941,9700.0
2012-06-20 11:35:00,15.91,15.91,15.9,15.91,8200.0,11.9941,11.9941,11.9866,11.9941,8200.0
2012-06-20 11:40:00,15.91,15.95,15.9,15.95,13500.0,11.9941,12.0243,11.9866,12.0243,13500.0
2012-06-20 11:45:00,15.95,15.97,15.94,15.94,28500.0,12.0243,12.0394,12.0167,12.0167,28500.0
2012-06-20 11:50:00,15.95,15.97,15.94,15.94,38700.0,12.0243,12.0394,12.0167,12.0167,38700.0
2012-06-20 11:55:00,15.94,15.95,15.92,15.93,13200.0,12.0167,12.0243,12.0017,12.0092,13200.0
2012-06-20 12:00:00,15.92,15.93,15.87,15.87,31200.0,12.0017,12.0092,11.964,11.964,31200.0
2012-06-20 12:05:00,15.86,15.88,15.84,15.88,41900.0,11.9564,11.9715,11.9413,11.9715,41900.0
2012-06-20 12:10:00,15.88,15.89,15.87,15.87,27900.0,11.9715,11.979,11.964,11.964,27900.0
2012-06-20 12:15:00,15.88,15.91,15.87,15.91,32600.0,11.9715,11.9941,11.964,11.9941,32600.0
2012-06-20 12:20:00,15.91,15.93,15.89,15.9,35300.0,11.9941,12.0092,11.979,11.9866,35300.0
2012-06-20 12:25:00,15.9,15.9,15.87,15.89,18400.0,11.9866,11.9866,11.964,11.979,18400.0
2012-06-20 12:30:00,15.89,15.92,15.77,15.82,145300.0,11.979,12.0017,11.8886,11.9263,145300.0
2012-06-20 12:35:00,15.81,15.82,15.75,15.78,56600.0,11.9187,11.9263,11.8735,11.8961,56600.0
2012-06-20 12:40:00,15.78,15.83,15.77,15.82,41200.0,11.8961,11.9338,11.8886,11.9263,41200.0
2012-06-20 12:45:00,15.81,15.89,15.81,15.83,54400.0,11.9187,11.979,11.9187,11.9338,54400.0
2012-06-20 12:50:00,15.84,15.87,15.83,15.86,32800.0,11.9413,11.964,11.9338,11.9564,32800.0
2012-06-20 12:55:00,15.87,15.9,15.84,15.87,45700.0,11.964,11.9866,11.9413,11.964,45700.0
2012-06-20 13:00:00,15.86,15.93,15.86,15.9,70600.0,11.9564,12.0092,11.9564,11.9866,70600.0
2012-06-20 13:05:00,15.91,15.95,15.89,15.94,54100.0,11.9941,12.0243,11.979,12.0167,54100.0
2012-06-20 13:10:00,15.94,15.95,15.9,15.91,48100.0,12.0167,12.0243,11.9866,11.9941,48100.0
2012-06-20 13:15:00,15.9,15.92,15.88,15.89,23600.0,11.9866,12.0017,11.9715,11.979,23600.0
2012-06-20 13:20:00,15.88,15.92,15.88,15.91,42900.0,11.9715,12.0017,11.9715,11.9941,42900.0
2012-06-20 13:25:00,15.92,15.92,15.86,15.88,28400.0,12.0017,12.0017,11.9564,11.9715,28400.0
2012-06-20 13:30:00,15.89,15.93,15.89,15.89,51400.0,11.979,12.0092,11.979,11.979,51400.0
2012-06-20 13:35:00,15.89,15.89,15.85,15.87,44100.0,11.979,11.979,11.9489,11.964,44100.0
2012-06-20 13:40:00,15.87,15.89,15.87,15.88,36800.0,11.964,11.979,11.964,11.9715,36800.0
2012-06-20 13:45:00,15.89,15.93,15.89,15.91,22400.0,11.979,12.0092,11.979,11.9941,22400.0
2012-06-20 13:50:00,15.91,15.93,15.89,15.89,24800.0,11.9941,12.0092,11.979,11.979,24800.0
2012-06-20 13:55:00,15.9,15.94,15.89,15.94,25800.0,11.9866,12.0167,11.979,12.0167,25800.0
2012-06-20 14:00:00,15.93,15.94,15.88,15.88,81400.0,12.0092,12.0167,11.9715,11.9715,81400.0
2012-06-20 14:05:00,15.88,15.93,15.87,15.92,50900.0,11.9715,12.0092,11.964,12.0017,50900.0
2012-06-20 14:10:00,15.92,15.94,15.91,15.92,65100.0,12.0017,12.0167,11.9941,12.0017,65100.0
2012-06-20 14:15:00,15.91,15.93,15.87,15.88,53500.0,11.9941,12.0092,11.964,11.9715,53500.0
2012-06-20 14:20:00,15.87,15.88,15.8,15.83,65300.0,11.964,11.9715,11.9112,11.9338,65300.0
2012-06-20 14:25:00,15.84,15.84,15.79,15.8,32100.0,11.9413,11.9413,11.9037,11.9112,32100.0
2012-06-20 14:30:00,15.8,15.81,15.78,15.78,29700.0,11.9112,11.9187,11.8961,11.8961,29700.0
2012-06-20 14:35:00,15.78,15.81,15.78,15.79,77400.0,11.8961,11.9187,11.8961,11.9037,77400.0
2012-06-20 14:40:00,15.79,15.79,15.75,15.75,31500.0,11.9037,11.9037,11.8735,11.8735,31500.0
2012-06-20 14:45:00,15.74,15.75,15.7,15.73,25300.0,11.866,11.8735,11.8358,11.8584,25300.0
2012-06-20 14:50:00,15.73,15.76,15.71,15.75,87000.0,11.8584,11.881,11.8433,11.8735,87000.0
2012-06-20 14:55:00,15.75,15.78,15.75,15.77,47800.0,11.8735,11.8961,11.8735,11.8886,47800.0
2012-06-20 15:00:00,15.77,15.78,15.76,15.77,24300.0,11.8886,11.8961,11.881,11.8886,24300.0
2012-06-20 15:05:00,15.76,15.78,15.76,15.78,33900.0,11.881,11.8961,11.881,11.8961,33900.0
2012-06-20 15:10:00,15.78,15.81,15.77,15.81,31400.0,11.8961,11.9187,11.8886,11.9187,31400.0
2012-06-20 15:15:00,15.8,15.81,15.75,15.75,60800.0,11.9112,11.9187,11.8735,11.8735,60800.0
2012-06-20 15:20:00,15.75,15.78,15.75,15.77,47900.0,11.8735,11.8961,11.8735,11.8886,47900.0
2012-06-20 15:25:00,15.77,15.83,15.77,15.82,74200.0,11.8886,11.9338,11.8886,11.9263,74200.0
2012-06-20 15:30:00,15.82,15.84,15.81,15.82,90600.0,11.9263,11.9413,11.9187,11.9263,90600.0
2012-06-20 15:35:00,15.81,15.82,15.78,15.79,71100.0,11.9187,11.9263,11.8961,11.9037,71100.0
2012-06-20 15:40:00,15.79,15.85,15.78,15.83,80500.0,11.9037,11.9489,11.8961,11.9338,80500.0
2012-06-20 15:45:00,15.83,15.84,15.79,15.82,96400.0,11.9338,11.9413,11.9037,11.9263,96400.0
2012-06-20 15:50:00,15.81,15.83,15.8,15.81,79800.0,11.9187,11.9338,11.9112,11.9187,79800.0
2012-06-20 15:55:00,15.81,15.82,15.79,15.82,253400.0,11.9187,11.9263,11.9037,11.9263,253400.0
2012-06-21 09:30:00,15.85,15.89,15.76,15.83,17400.0,11.9489,11.979,11.881,11.9338,17400.0
2012-06-21 09:35:00,15.83,15.85,15.76,15.77,12100.0,11.9338,11.9489,11.881,11.8886,12100.0
2012-06-21 09:40:00,15.77,15.82,15.77,15.78,17600.0,11.8886,11.9263,11.8886,11.8961,17600.0
2012-06-21 09:45:00,15.77,15.77,15.73,15.76,5900.0,11.8886,11.8886,11.8584,11.881,5900.0
2012-06-21 09:50:00,15.76,15.81,15.76,15.77,9200.0,11.881,11.9187,11.881,11.8886,9200.0
2012-06-21 09:55:00,15.78,15.82,15.78,15.82,17500.0,11.8961,11.9263,11.8961,11.9263,17500.0
2012-06-21 10:00:00,15.81,15.81,15.71,15.75,20000.0,11.9187,11.9187,11.8433,11.8735,20000.0
2012-06-21 10:05:00,15.74,15.78,15.73,15.76,13800.0,11.866,11.8961,11.8584,11.881,13800.0
2012-06-21 10:10:00,15.75,15.76,15.7,15.71,11200.0,11.8735,11.881,11.8358,11.8433,11200.0
2012-06-21 10:15:00,15.72,15.74,15.72,15.73,10200.0,11.8509,11.866,11.8509,11.8584,10200.0
2012-06-21 10:20:00,15.74,15.74,15.73,15.73,2900.0,11.866,11.866,11.8584,11.8584,2900.0
2012-06-21 10:25:00,15.73,15.73,15.68,15.7,12700.0,11.8584,11.8584,11.8207,11.8358,12700.0
2012-06-21 10:30:00,15.69,15.75,15.68,15.75,19100.0,11.8283,11.8735,11.8207,11.8735,19100.0
2012-06-21 10:35:00,15.76,15.78,15.76,15.78,6500.0,11.881,11.8961,11.881,11.8961,6500.0
2012-06-21 10:40:00,15.78,15.78,15.76,15.78,10100.0,11.8961,11.8961,11.881,11.8961,10100.0
2012-06-21 10:45:00,15.78,15.79,15.75,15.75,13800.0,11.8961,11.9037,11.8735,11.8735,13800.0
2012-06-21 10:50:00,15.75,15.76,15.73,15.74,17800.0,11.8735,11.881,11.8584,11.866,17800.0
2012-06-21 10:55:00,15.74,15.76,15.72,15.76,34400.0,11.866,11.881,11.8509,11.881,34400.0
2012-06-21 11:00:00,15.76,15.76,15.72,15.75,38700.0,11.881,11.881,11.8509,11.8735,38700.0
2012-06-21 11:05:00,15.75,15.81,15.75,15.77,119600.0,11.8735,11.9187,11.8735,11.8886,119600.0
2012-06-21 11:10:00,15.76,15.79,15.76,15.76,23900.0,11.881,11.9037,11.881,11.881,23900.0
2012-06-21 11:15:00,15.77,15.79,15.77,15.79,27100.0,11.8886,11.9037,11.8886,11.9037,27100.0
2012-06-21 11:20:00,15.78,15.79,15.75,15.75,24300.0,11.8961,11.9037,11.8735,11.8735,24300.0
2012-06-21 11:25:00,15.75,15.75,15.71,15.72,71300.0,11.8735,11.8735,11.8433,11.8509,71300.0
2012-06-21 11:30:00,15.71,15.71,15.68,15.69,28700.0,11.8433,11.8433,11.8207,11.8283,28700.0
2012-06-21 11:35:00,15.7,15.7,15.64,15.68,35400.0,11.8358,11.8358,11.7906,11.8207,35400.0
2012-06-21 11:40:00,15.68,15.7,15.68,15.7,43800.0,11.8207,11.8358,11.8207,11.8358,43800.0
2012-06-21 11:45:00,15.69,15.72,15.69,15.71,11500.0,11.8283,11.8509,11.8283,11.8433,11500.0
2012-06-21 11:50:00,15.7,15.7,15.67,15.7,22000.0,11.8358,11.8358,11.8132,11.8358,22000.0
2012-06-21 11:55:00,15.7,15.7,15.68,15.69,22600.0,11.8358,11.8358,11.8207,11.8283,22600.0
2012-06-21 12:00:00,15.68,15.7,15.63,15.66,22500.0,11.8207,11.8358,11.783,11.8057,22500.0
2012-06-21 12:05:00,15.67,15.67,15.63,15.63,13000.0,11.8132,11.8132,11.783,11.783,13000.0
2012-06-21 12:10:00,15.63,15.64,15.62,15.63,13700.0,11.783,11.7906,11.7755,11.783,13700.0
2012-06-21 12:15:00,15.63,15.64,15.59,15.6,28100.0,11.783,11.7906,11.7529,11.7604,28100.0
2012-06-21 12:20:00,15.6,15.62,15.58,15.59,64500.0,11.7604,11.7755,11.7453,11.7529,64500.0
2012-06-21 12:25:00,15.6,15.6,15.53,15.56,24100.0,11.7604,11.7604,11.7076,11.7303,24100.0
2012-06-21 12:30:00,15.56,15.63,15.55,15.6,37400.0,11.7303,11.783,11.7227,11.7604,37400.0
2012-06-21 12:35:00,15.61,15.64,15.61,15.62,18200.0,11.768,11.7906,11.768,11.7755,18200.0
2012-06-21 12:40:00,15.62,15.64,15.59,15.59,20100.0,11.7755,11.7906,11.7529,11.7529,20100.0
2012-06-21 12:45:00,15.6,15.62,15.59,15.61,48600.0,11.7604,11.7755,11.7529,11.768,48600.0
2012-06-21 12:50:00,15.61,15.63,15.6,15.63,9700.0,11.768,11.783,11.7604,11.783,9700.0
2012-06-21 12:55:00,15.63,15.63,15.62,15.62,600.0,11.783,11.783,11.7755,11.7755,600.0
2012-06-21 13:00:00,15.62,15.65,15.6,15.64,30800.0,11.7755,11.7981,11.7604,11.7906,30800.0
2012-06-21 13:05:00,15.65,15.66,15.65,15.65,11400.0,11.7981,11.8057,11.7981,11.7981,11400.0
2012-06-21 13:10:00,15.66,15.67,15.62,15.64,25900.0,11.8057,11.8132,11.7755,11.7906,25900.0
2012-06-21 13:15:00,15.64,15.64,15.62,15.62,20000.0,11.7906,11.7906,11.7755,11.7755,20000.0
2012-06-21 13:20:00,15.62,15.65,15.62,15.62,11600.0,11.7755,11.7981,11.7755,11.7755,11600.0
2012-06-21 13:25:00,15.62,15.63,15.61,15.63,22700.0,11.7755,11.783,11.768,11.783,22700.0
2012-06-21 13:30:00,15.62,15.64,15.61,15.61,11800.0,11.7755,11.7906,11.768,11.768,11800.0
2012-06-21 13:35:00,15.61,15.61,15.59,15.59,17700.0,11.768,11.768,11.7529,11.7529,17700.0
2012-06-21 13:40:00,15.59,15.6,15.57,15.58,51800.0,11.7529,11.7604,11.7378,11.7453,51800.0
2012-06-21 13:45:00,15.58,15.59,15.53,15.54,36100.0,11.7453,11.7529,11.7076,11.7152,36100.0
2012-06-21 13:50:00,15.54,15.54,15.51,15.52,28600.0,11.7152,11.7152,11.6926,11.7001,28600.0
2012-06-21 13:55:00,15.53,15.53,15.49,15.49,29500.0,11.7076,11.7076,11.6775,11.6775,29500.0
2012-06-21 14:00:00,15.49,15.51,15.48,15.48,26500.0,11.6775,11.6926,11.67,11.67,26500.0
2012-06-21 14:05:00,15.47,15.47,15.44,15.45,28200.0,11.6624,11.6624,11.6398,11.6473,28200.0
2012-06-21 14:10:00,15.45,15.45,15.42,15.42,22900.0,11.6473,11.6473,11.6247,11.6247,22900.0
2012-06-21 14:15:00,15.43,15.44,15.39,15.4,27100.0,11.6323,11.6398,11.6021,11.6096,27100.0
2012-06-21 14:20:00,15.39,15.4,15.35,15.37,42300.0,11.6021,11.6096,11.572,11.587,42300.0
2012-06-21 14:25:00,15.37,15.41,15.37,15.41,25800.0,11.587,11.6172,11.587,11.6172,25800.0
2012-06-21 14:30:00,15.41,15.49,15.41,15.49,59200.0,11.6172,11.6775,11.6172,11.6775,59200.0
2012-06-21 14:35:00,15.48,15.49,15.45,15.45,65800.0,11.67,11.6775,11.6473,11.6473,65800.0
2012-06-21 14:40:00,15.45,15.5,15.44,15.5,31400.0,11.6473,11.685,11.6398,11.685,31400.0
2012-06-21 14:45:00,15.5,15.5,15.46,15.46,17400.0,11.685,11.685,11.6549,11.6549,17400.0
2012-06-21 14:50:00,15.46,15.49,15.45,15.48,44600.0,11.6549,11.6775,11.6473,11.67,44600.0
2012-06-21 14:55:00,15.48,15.5,15.48,15.49,45200.0,11.67,11.685,11.67,11.6775,45200.0
2012-06-21 15:00:00,15.49,15.49,15.46,15.47,57000.0,11.6775,11.6775,11.6549,11.6624,57000.0
2012-06-21 15:05:00,15.48,15.49,15.46,15.47,58800.0,11.67,11.6775,11.6549,11.6624,58800.0
2012-06-21 15:10:00,15.47,15.49,15.42,15.43,50300.0,11.6624,11.6775,11.6247,11.6323,50300.0
2012-06-21 15:15:00,15.42,15.43,15.37,15.37,49600.0,11.6247,11.6323,11.587,11.587,49600.0
2012-06-21 15:20:00,15.37,15.4,15.34,15.39,83900.0,11.587,11.6096,11.5644,11.6021,83900.0
2012-06-21 15:25:00,15.4,15.41,15.37,15.38,39200.0,11.6096,11.6172,11.587,11.5946,39200.0
2012-06-21 15:30:00,15.38,15.38,15.31,15.31,53000.0,11.5946,11.5946,11.5418,11.5418,53000.0
2012-06-21 15:35:00,15.31,15.39,15.3,15.38,74000.0,11.5418,11.6021,11.5343,11.5946,74000.0
2012-06-21 15:40:00,15.37,15.38,15.3,15.31,63200.0,11.587,11.5946,11.5343,11.5418,63200.0
2012-06-21 15:45:00,15.31,15.31,15.25,15.25,130400.0,11.5418,11.5418,11.4966,11.4966,130400.0
2012-06-21 15:50:00,15.25,15.28,15.22,15.22,127000.0,11.4966,11.5192,11.4739,11.4739,127000.0
2012-06-21 15:55:00,15.23,15.27,15.22,15.27,299800.0,11.4815,11.5116,11.4739,11.5116,299800.0
2012-06-22 09:30:00,15.36,15.38,15.26,15.28,13500.0,11.5795,11.5946,11.5041,11.5192,13500.0
2012-06-22 09:35:00,15.27,15.32,15.23,15.28,12900.0,11.5116,11.5493,11.4815,11.5192,12900.0
2012-06-22 09:40:00,15.28,15.29,15.24,15.27,38500.0,11.5192,11.5267,11.489,11.5116,38500.0
2012-06-22 09:45:00,15.26,15.26,15.21,15.22,16200.0,11.5041,11.5041,11.4664,11.4739,16200.0
2012-06-22 09:50:00,15.24,15.27,15.23,15.25,15800.0,11.489,11.5116,11.4815,11.4966,15800.0
2012-06-22 09:55:00,15.26,15.26,15.18,15.21,35000.0,11.5041,11.5041,11.4438,11.4664,35000.0
2012-06-22 10:00:00,15.22,15.33,15.21,15.33,30600.0,11.4739,11.5569,11.4664,11.5569,30600.0
2012-06-22 10:05:00,15.32,15.38,15.3,15.3,52200.0,11.5493,11.5946,11.5343,11.5343,52200.0
2012-06-22 10:10:00,15.29,15.3,15.26,15.27,21400.0,11.5267,11.5343,11.5041,11.5116,21400.0
2012-06-22 10:15:00,15.28,15.29,15.26,15.27,19500.0,11.5192,11.5267,11.5041,11.5116,19500.0
2012-06-22 10:20:00,15.27,15.28,15.26,15.27,73000.0,11.5116,11.5192,11.5041,11.5116,73000.0
2012-06-22 10:25:00,15.28,15.29,15.26,15.28,33900.0,11.5192,11.5267,11.5041,11.5192,33900.0
2012-06-22 10:30:00,15.28,15.29,15.26,15.29,25100.0,11.5192,11.5267,11.5041,11.5267,25100.0
2012-06-22 10:35:00,15.29,15.33,15.28,15.28,40700.0,11.5267,11.5569,11.5192,11.5192,40700.0
2012-06-22 10:40:00,15.28,15.29,15.24,15.27,34200.0,11.5192,11.5267,11.489,11.5116,34200.0
2012-06-22 10:45:00,15.26,15.27,15.23,15.27,45300.0,11.5041,11.5116,11.4815,11.5116,45300.0
2012-06-22 10:50:00,15.26,15.36,15.26,15.36,80600.0,11.5041,11.5795,11.5041,11.5795,80600.0
2012-06-22 10:55:00,15.36,15.39,15.33,15.39,59900.0,11.5795,11.6021,11.5569,11.6021,59900.0
2012-06-22 11:00:00,15.38,15.39,15.35,15.36,18200.0,11.5946,11.6021,11.572,11.5795,18200.0
2012-06-22 11:05:00,15.36,15.36,15.32,15.32,16600.0,11.5795,11.5795,11.5493,11.5493,16600.0
2012-06-22 11:10:00,15.32,15.33,15.31,15.31,5900.0,11.5493,11.5569,11.5418,11.5418,5900.0
2012-06-22 11:15:00,15.31,15.33,15.3,15.32,52000.0,11.5418,11.5569,11.5343,11.5493,52000.0
2012-06-22 11:20:00,15.32,15.37,15.31,15.35,49300.0,11.5493,11.587,11.5418,11.572,49300.0
2012-06-22 11:25:00,15.36,15.36,15.33,15.33,20700.0,11.5795,11.5795,11.5569,11.5569,20700.0
2012-06-22 11:30:00,15.33,15.35,15.32,15.35,12900.0,11.5569,11.572,11.5493,11.572,12900.0
2012-06-22 11:35:00,15.35,15.36,15.34,15.36,25400.0,11.572,11.5795,11.5644,11.5795,25400.0
2012-06-22 11:40:00,15.36,15.41,15.35,15.41,43700.0,11.5795,11.6172,11.572,11.6172,43700.0
2012-06-22 11:45:00,15.41,15.45,15.4,15.43,29900.0,11.6172,11.6473,11.6096,11.6323,29900.0
2012-06-22 11:50:00,15.43,15.45,15.43,15.44,19200.0,11.6323,11.6473,11.6323,11.6398,19200.0
2012-06-22 11:55:00,15.43,15.45,15.43,15.44,10400.0,11.6323,11.6473,11.6323,11.6398,10400.0
2012-06-22 12:00:00,15.45,15.52,15.44,15.49,73900.0,11.6473,11.7001,11.6398,11.6775,73900.0
2012-06-22 12:05:00,15.49,15.49,15.45,15.45,52500.0,11.6775,11.6775,11.6473,11.6473,52500.0
2012-06-22 12:10:00,15.45,15.47,15.44,15.46,35000.0,11.6473,11.6624,11.6398,11.6549,35000.0
2012-06-22 12:15:00,15.45,15.47,15.45,15.47,7600.0,11.6473,11.6624,11.6473,11.6624,7600.0
2012-06-22 12:20:00,15.47,15.47,15.45,15.46,12400.0,11.6624,11.6624,11.6473,11.6549,12400.0
2012-06-22 12:25:00,15.46,15.51,15.45,15.49,17500.0,11.6549,11.6926,11.6473,11.6775,17500.0
2012-06-22 12:30:00,15.5,15.52,15.49,15.51,11500.0,11.685,11.7001,11.6775,11.6926,11500.0
2012-06-22 12:35:00,15.5,15.52,15.49,15.5,21200.0,11.685,11.7001,11.6775,11.685,21200.0
2012-06-22 12:40:00,15.5,15.53,15.5,15.53,17900.0,11.685,11.7076,11.685,11.7076,17900.0
2012-06-22 12:45:00,15.53,15.55,15.52,15.55,10200.0,11.7076,11.7227,11.7001,11.7227,10200.0
2012-06-22 12:50:00,15.54,15.55,15.51,15.52,14800.0,11.7152,11.7227,11.6926,11.7001,14800.0
2012-06-22 12:55:00,15.53,15.57,15.52,15.55,20100.0,11.7076,11.7378,11.7001,11.7227,20100.0
2012-06-22 13:00:00,15.54,15.54,15.52,15.53,15300.0,11.7152,11.7152,11.7001,11.7076,15300.0
2012-06-22 13:05:00,15.53,15.56,15.52,15.55,36100.0,11.7076,11.7303,11.7001,11.7227,36100.0
2012-06-22 13:10:00,15.55,15.55,15.54,15.55,4900.0,11.7227,11.7227,11.7152,11.7227,4900.0
2012-06-22 13:15:00,15.55,15.55,15.52,15.55,86100.0,11.7227,11.7227,11.7001,11.7227,86100.0
2012-06-22 13:20:00,15.55,15.57,15.54,15.57,10700.0,11.7227,11.7378,11.7152,11.7378,10700.0
2012-06-22 13:25:00,15.57,15.67,15.57,15.67,81700.0,11.7378,11.8132,11.7378,11.8132,81700.0
2012-06-22 13:30:00,15.66,15.67,15.65,15.67,11600.0,11.8057,11.8132,11.7981,11.8132,11600.0
2012-06-22 13:35:00,15.67,15.71,15.67,15.69,39500.0,11.8132,11.8433,11.8132,11.8283,39500.0
2012-06-22 13:40:00,15.69,15.73,15.69,15.73,39700.0,11.8283,11.8584,11.8283,11.8584,39700.0
2012-06-22 13:45:00,15.73,15.73,15.7,15.71,22100.0,11.8584,11.8584,11.8358,11.8433,22100.0
2012-06-22 13:50:00,15.71,15.71,15.65,15.66,24000.0,11.8433,11.8433,11.7981,11.8057,24000.0
2012-06-22 13:55:00,15.66,15.66,15.62,15.62,22100.0,11.8057,11.8057,11.7755,11.7755,22100.0
2012-06-22 14:00:00,15.62,15.64,15.58,15.64,88300.0,11.7755,11.7906,11.7453,11.7906,88300.0
2012-06-22 14:05:00,15.64,15.64,15.62,15.64,23000.0,11.7906,11.7906,11.7755,11.7906,23000.0
2012-06-22 14:10:00,15.64,15.65,15.63,15.64,42700.0,11.7906,11.7981,11.783,11.7906,42700.0
2012-06-22 14:15:00,15.63,15.65,15.63,15.64,38700.0,11.783,11.7981,11.783,11.7906,38700.0
2012-06-22 14:20:00,15.64,15.65,15.63,15.65,22500.0,11.7906,11.7981,11.783,11.7981,22500.0
2012-06-22 14:25:00,15.65,15.65,15.63,15.63,61800.0,11.7981,11.7981,11.783,11.783,61800.0
2012-06-22 14:30:00,15.64,15.64,15.6,15.6,26300.0,11.7906,11.7906,11.7604,11.7604,26300.0
2012-06-22 14:35:00,15.59,15.61,15.58,15.61,40500.0,11.7529,11.768,11.7453,11.768,40500.0
2012-06-22 14:40:00,15.6,15.61,15.6,15.6,17600.0,11.7604,11.768,11.7604,11.7604,17600.0
2012-06-22 14:45:00,15.6,15.63,15.58,15.63,19700.0,11.7604,11.783,11.7453,11.783,19700.0
2012-06-22 14:50:00,15.63,15.64,15.63,15.63,14200.0,11.783,11.7906,11.783,11.783,14200.0
2012-06-22 14:55:00,15.64,15.64,15.6,15.61,28400.0,11.7906,11.7906,11.7604,11.768,28400.0
2012-06-22 15:00:00,15.6,15.62,15.6,15.61,27300.0,11.7604,11.7755,11.7604,11.768,27300.0
2012-06-22 15:05:00,15.61,15.61,15.6,15.6,26300.0,11.768,11.768,11.7604,11.7604,26300.0
2012-06-22 15:10:00,15.6,15.62,15.6,15.61,21300.0,11.7604,11.7755,11.7604,11.768,21300.0
2012-06-22 15:15:00,15.61,15.61,15.57,15.57,62900.0,11.768,11.768,11.7378,11.7378,62900.0
2012-06-22 15:20:00,15.57,15.58,15.54,15.56,45300.0,11.7378,11.7453,11.7152,11.7303,45300.0
2012-06-22 15:25:00,15.55,15.6,15.55,15.6,67900.0,11.7227,11.7604,11.7227,11.7604,67900.0
2012-06-22 15:30:00,15.6,15.61,15.56,15.57,47900.0,11.7604,11.768,11.7303,11.7378,47900.0
2012-06-22 15:35:00,15.56,15.61,15.55,15.6,66100.0,11.7303,11.768,11.7227,11.7604,66100.0
2012-06-22 15:40:00,15.6,15.61,15.58,15.59,60600.0,11.7604,11.768,11.7453,11.7529,60600.0
2012-06-22 15:45:00,15.6,15.64,15.6,15.61,92000.0,11.7604,11.7906,11.7604,11.768,92000.0
2012-06-22 15:50:00,15.62,15.62,15.59,15.62,81100.0,11.7755,11.7755,11.7529,11.7755,81100.0
2012-06-22 15:55:00,15.62,15.65,15.59,15.61,262200.0,11.7755,11.7981,11.7529,11.768,262200.0
2012-06-25 09:30:00,15.49,15.49,15.29,15.3,40900.0,11.6775,11.6775,11.5267,11.5343,40900.0
2012-06-25 09:35:00,15.3,15.37,15.3,15.37,21200.0,11.5343,11.587,11.5343,11.587,21200.0
2012-06-25 09:40:00,15.36,15.39,15.36,15.39,25300.0,11.5795,11.6021,11.5795,11.6021,25300.0
2012-06-25 09:45:00,15.4,15.4,15.35,15.39,30000.0,11.6096,11.6096,11.572,11.6021,30000.0
2012-06-25 09:50:00,15.39,15.4,15.36,15.36,9700.0,11.6021,11.6096,11.5795,11.5795,9700.0
2012-06-25 09:55:00,15.35,15.49,15.35,15.48,16700.0,11.572,11.6775,11.572,11.67,16700.0
2012-06-25 10:00:00,15.47,15.52,15.42,15.45,32700.0,11.6624,11.7001,11.6247,11.6473,32700.0
2012-06-25 10:05:00,15.44,15.51,15.44,15.44,76700.0,11.6398,11.6926,11.6398,11.6398,76700.0
2012-06-25 10:10:00,15.44,15.46,15.37,15.38,39100.0,11.6398,11.6549,11.587,11.5946,39100.0
2012-06-25 10:15:00,15.38,15.41,15.38,15.38,39500.0,11.5946,11.6172,11.5946,11.5946,39500.0
2012-06-25 10:20:00,15.38,15.41,15.35,15.41,33000.0,11.5946,11.6172,11.572,11.6172,33000.0
2012-06-25 10:25:00,15.41,15.42,15.36,15.39,25500.0,11.6172,11.6247,11.5795,11.6021,25500.0
2012-06-25 10:30:00,15.38,15.46,15.38,15.46,21000.0,11.5946,11.6549,11.5946,11.6549,21000.0
2012-06-25 10:35:00,15.46,15.47,15.43,15.44,32600.0,11.6549,11.6624,11.6323,11.6398,32600.0
2012-06-25 10:40:00,15.43,15.43,15.39,15.41,18600.0,11.6323,11.6323,11.6021,11.6172,18600.0
2012-06-25 10:45:00,15.4,15.44,15.39,15.44,29500.0,11.6096,11.6398,11.6021,11.6398,29500.0
2012-06-25 10:50:00,15.44,15.46,15.42,15.44,67600.0,11.6398,11.6549,11.6247,11.6398,67600.0
2012-06-25 10:55:00,15.44,15.44,15.42,15.43,26700.0,11.6398,11.6398,11.6247,11.6323,26700.0
2012-06-25 11:00:00,15.43,15.45,15.4,15.41,88700.0,11.6323,11.6473,11.6096,11.6172,88700.0
2012-06-25 11:05:00,15.41,15.43,15.4,15.42,57000.0,11.6172,11.6323,11.6096,11.6247,57000.0
2012-06-25 11:10:00,15.42,15.43,15.39,15.39,12100.0,11.6247,11.6323,11.6021,11.6021,12100.0
2012-06-25 11:15:00,15.4,15.42,15.39,15.41,19200.0,11.6096,11.6247,11.6021,11.6172,19200.0
2012-06-25 11:20:00,15.41,15.41,15.4,15.41,9100.0,11.6172,11.6172,11.6096,11.6172,9100.0
2012-06-25 11:25:00,15.41,15.41,15.36,15.37,15200.0,11.6172,11.6172,11.5795,11.587,15200.0
2012-06-25 11:30:00,15.37,15.37,15.32,15.33,29400.0,11.587,11.587,11.5493,11.5569,29400.0
2012-06-25 11:35:00,15.33,15.35,15.32,15.32,31900.0,11.5569,11.572,11.5493,11.5493,31900.0
2012-06-25 11:40:00,15.32,15.36,15.32,15.36,21900.0,11.5493,11.5795,11.5493,11.5795,21900.0
2012-06-25 11:45:00,15.35,15.36,15.33,15.33,16100.0,11.572,11.5795,11.5569,11.5569,16100.0
2012-06-25 11:50:00,15.33,15.34,15.31,15.33,14800.0,11.5569,11.5644,11.5418,11.5569,14800.0
2012-06-25 11:55:00,15.34,15.34,15.29,15.29,72900.0,11.5644,11.5644,11.5267,11.5267,72900.0
2012-06-25 12:00:00,15.29,15.32,15.26,15.31,25600.0,11.5267,11.5493,11.5041,11.5418,25600.0
2012-06-25 12:05:00,15.32,15.32,15.28,15.3,33200.0,11.5493,11.5493,11.5192,11.5343,33200.0
2012-06-25 12:10:00,15.3,15.31,15.28,15.31,24800.0,11.5343,11.5418,11.5192,11.5418,24800.0
2012-06-25 12:15:00,15.31,15.33,15.31,15.33,15700.0,11.5418,11.5569,11.5418,11.5569,15700.0
2012-06-25 12:20:00,15.33,15.34,15.33,15.33,5800.0,11.5569,11.5644,11.5569,11.5569,5800.0
2012-06-25 12:25:00,15.34,15.35,15.33,15.33,12900.0,11.5644,11.572,11.5569,11.5569,12900.0
2012-06-25 12:30:00,15.33,15.35,15.33,15.34,31100.0,11.5569,11.572,11.5569,11.5644,31100.0
2012-06-25 12:35:00,15.34,15.35,15.33,15.33,18900.0,11.5644,11.572,11.5569,11.5569,18900.0
2012-06-25 12:40:00,15.33,15.35,15.33,15.35,9600.0,11.5569,11.572,11.5569,11.572,9600.0
2012-06-25 12:45:00,15.35,15.37,15.35,15.37,15400.0,11.572,11.587,11.572,11.587,15400.0
2012-06-25 12:50:00,15.37,15.4,15.37,15.39,12800.0,11.587,11.6096,11.587,11.6021,12800.0
2012-06-25 12:55:00,15.39,15.4,15.38,15.4,13800.0,11.6021,11.6096,11.5946,11.6096,13800.0
2012-06-25 13:00:00,15.39,15.39,15.38,15.38,14000.0,11.6021,11.6021,11.5946,11.5946,14000.0
2012-06-25 13:05:00,15.38,15.4,15.38,15.4,12800.0,11.5946,11.6096,11.5946,11.6096,12800.0
2012-06-25 13:10:00,15.39,15.42,15.39,15.42,16100.0,11.6021,11.6247,11.6021,11.6247,16100.0
2012-06-25 13:15:00,15.42,15.45,15.42,15.44,45800.0,11.6247,11.6473,11.6247,11.6398,45800.0
2012-06-25 13:20:00,15.44,15.46,15.43,15.44,38100.0,11.6398,11.6549,11.6323,11.6398,38100.0
2012-06-25 13:25:00,15.43,15.45,15.42,15.45,24200.0,11.6323,11.6473,11.6247,11.6473,24200.0
2012-06-25 13:30:00,15.45,15.53,15.44,15.53,66800.0,11.6473,11.7076,11.6398,11.7076,66800.0
2012-06-25 13:35:00,15.52,15.57,15.52,15.56,24800.0,11.7001,11.7378,11.7001,11.7303,24800.0
2012-06-25 13:40:00,15.55,15.56,15.54,15.55,11900.0,11.7227,11.7303,11.7152,11.7227,11900.0
2012-06-25 13:45:00,15.54,15.55,15.53,15.54,15400.0,11.7152,11.7227,11.7076,11.7152,15400.0
2012-06-25 13:50:00,15.53,15.54,15.52,15.52,14200.0,11.7076,11.7152,11.7001,11.7001,14200.0
2012-06-25 13:55:00,15.52,15.55,15.51,15.55,35400.0,11.7001,11.7227,11.6926,11.7227,35400.0
2012-06-25 14:00:00,15.56,15.62,15.55,15.57,85400.0,11.7303,11.7755,11.7227,11.7378,85400.0
2012-06-25 14:05:00,15.57,15.58,15.53,15.54,29800.0,11.7378,11.7453,11.7076,11.7152,29800.0
2012-06-25 14:10:00,15.53,15.54,15.52,15.52,15200.0,11.7076,11.7152,11.7001,11.7001,15200.0
2012-06-25 14:15:00,15.52,15.56,15.52,15.54,28900.0,11.7001,11.7303,11.7001,11.7152,28900.0
2012-06-25 14:20:00,15.54,15.55,15.54,15.55,5900.0,11.7152,11.7227,11.7152,11.7227,5900.0
2012-06-25 14:25:00,15.54,15.56,15.53,15.53,18600.0,11.7152,11.7303,11.7076,11.7076,18600.0
2012-06-25 14:30:00,15.53,15.53,15.52,15.53,12800.0,11.7076,11.7076,11.7001,11.7076,12800.0
2012-06-25 14:35:00,15.52,15.53,15.5,15.53,18000.0,11.7001,11.7076,11.685,11.7076,18000.0
2012-06-25 14:40:00,15.52,15.52,15.47,15.48,33300.0,11.7001,11.7001,11.6624,11.67,33300.0
2012-06-25 14:45:00,15.48,15.49,15.48,15.48,21100.0,11.67,11.6775,11.67,11.67,21100.0
2012-06-25 14:50:00,15.49,15.49,15.47,15.49,46500.0,11.6775,11.6775,11.6624,11.6775,46500.0
2012-06-25 14:55:00,15.49,15.49,15.47,15.48,10000.0,11.6775,11.6775,11.6624,11.67,10000.0
2012-06-25 15:00:00,15.48,15.48,15.46,15.46,25900.0,11.67,11.67,11.6549,11.6549,25900.0
2012-06-25 15:05:00,15.46,15.49,15.45,15.48,56200.0,11.6549,11.6775,11.6473,11.67,56200.0
2012-06-25 15:10:00,15.48,15.51,15.48,15.51,37700.0,11.67,11.6926,11.67,11.6926,37700.0
2012-06-25 15:15:00,15.51,15.52,15.46,15.52,40300.0,11.6926,11.7001,11.6549,11.7001,40300.0
2012-06-25 15:20:00,15.52,15.54,15.51,15.54,18600.0,11.7001,11.7152,11.6926,11.7152,18600.0
2012-06-25 15:25:00,15.54,15.56,15.53,15.53,41300.0,11.7152,11.7303,11.7076,11.7076,41300.0
2012-06-25 15:30:00,15.53,15.53,15.5,15.51,38300.0,11.7076,11.7076,11.685,11.6926,38300.0
2012-06-25 15:35:00,15.5,15.54,15.5,15.53,35400.0,11.685,11.7152,11.685,11.7076,35400.0
2012-06-25 15:40:00,15.54,15.54,15.52,15.53,53700.0,11.7152,11.7152,11.7001,11.7076,53700.0
2012-06-25 15:45:00,15.52,15.57,15.52,15.56,39300.0,11.7001,11.7378,11.7001,11.7303,39300.0
2012-06-25 15:50:00,15.55,15.56,15.5,15.54,126600.0,11.7227,11.7303,11.685,11.7152,126600.0
2012-06-25 15:55:00,15.53,15.53,15.5,15.51,138400.0,11.7076,11.7076,11.685,11.6926,138400.0
2012-06-26 09:30:00,15.51,15.51,15.4,15.4,23900.0,11.6926,11.6926,11.6096,11.6096,23900.0
2012-06-26 09:35:00,15.4,15.47,15.37,15.37,40000.0,11.6096,11.6624,11.587,11.587,40000.0
2012-06-26 09:40:00,15.39,15.4,15.34,15.34,12600.0,11.6021,11.6096,11.5644,11.5644,12600.0
2012-06-26 09:45:00,15.35,15.37,15.33,15.36,17400.0,11.572,11.587,11.5569,11.5795,17400.0
2012-06-26 09:50:00,15.36,15.43,15.35,15.4,53300.0,11.5795,11.6323,11.572,11.6096,53300.0
2012-06-26 09:55:00,15.39,15.41,15.38,15.39,36500.0,11.6021,11.6172,11.5946,11.6021,36500.0
2012-06-26 10:00:00,15.39,15.42,15.35,15.37,46800.0,11.6021,11.6247,11.572,11.587,46800.0
2012-06-26 10:05:00,15.37,15.4,15.35,15.4,24800.0,11.587,11.6096,11.572,11.6096,24800.0
2012-06-26 10:10:00,15.4,15.44,15.39,15.43,70100.0,11.6096,11.6398,11.6021,11.6323,70100.0
2012-06-26 10:15:00,15.42,15.42,15.4,15.4,21100.0,11.6247,11.6247,11.6096,11.6096,21100.0
2012-06-26 10:20:00,15.4,15.46,15.4,15.45,24300.0,11.6096,11.6549,11.6096,11.6473,24300.0
2012-06-26 10:25:00,15.46,15.47,15.45,15.46,162400.0,11.6549,11.6624,11.6473,11.6549,162400.0
2012-06-26 10:30:00,15.46,15.47,15.44,15.46,55000.0,11.6549,11.6624,11.6398,11.6549,55000.0
2012-06-26 10:35:00,15.46,15.47,15.44,15.45,66800.0,11.6549,11.6624,11.6398,11.6473,66800.0
2012-06-26 10:40:00,15.45,15.48,15.44,15.44,68300.0,11.6473,11.67,11.6398,11.6398,68300.0
2012-06-26 10:45:00,15.44,15.46,15.44,15.45,92500.0,11.6398,11.6549,11.6398,11.6473,92500.0
2012-06-26 10:50:00,15.45,15.46,15.44,15.45,58700.0,11.6473,11.6549,11.6398,11.6473,58700.0
2012-06-26 10:55:00,15.45,15.45,15.42,15.42,38400.0,11.6473,11.6473,11.6247,11.6247,38400.0
2012-06-26 11:00:00,15.42,15.45,15.41,15.43,52700.0,11.6247,11.6473,11.6172,11.6323,52700.0
2012-06-26 11:05:00,15.42,15.43,15.36,15.4,52000.0,11.6247,11.6323,11.5795,11.6096,52000.0
2012-06-26 11:10:00,15.39,15.41,15.35,15.41,27600.0,11.6021,11.6172,11.572,11.6172,27600.0
2012-06-26 11:15:00,15.42,15.43,15.39,15.43,30600.0,11.6247,11.6323,11.6021,11.6323,30600.0
2012-06-26 11:20:00,15.42,15.44,15.42,15.43,8400.0,11.6247,11.6398,11.6247,11.6323,8400.0
2012-06-26 11:25:00,15.43,15.46,15.43,15.44,23300.0,11.6323,11.6549,11.6323,11.6398,23300.0
2012-06-26 11:30:00,15.45,15.46,15.43,15.43,33500.0,11.6473,11.6549,11.6323,11.6323,33500.0
2012-06-26 11:35:00,15.44,15.48,15.44,15.46,24400.0,11.6398,11.67,11.6398,11.6549,24400.0
2012-06-26 11:40:00,15.46,15.47,15.45,15.45,17400.0,11.6549,11.6624,11.6473,11.6473,17400.0
2012-06-26 11:45:00,15.45,15.47,15.45,15.47,19800.0,11.6473,11.6624,11.6473,11.6624,19800.0
2012-06-26 11:50:00,15.47,15.5,15.47,15.49,33800.0,11.6624,11.685,11.6624,11.6775,33800.0
2012-06-26 11:55:00,15.49,15.49,15.44,15.45,35500.0,11.6775,11.6775,11.6398,11.6473,35500.0
2012-06-26 12:00:00,15.45,15.47,15.45,15.46,24700.0,11.6473,11.6624,11.6473,11.6549,24700.0
2012-06-26 12:05:00,15.46,15.48,15.45,15.47,36600.0,11.6549,11.67,11.6473,11.6624,36600.0
2012-06-26 12:10:00,15.47,15.52,15.47,15.48,132400.0,11.6624,11.7001,11.6624,11.67,132400.0
2012-06-26 12:15:00,15.49,15.51,15.48,15.5,16600.0,11.6775,11.6926,11.67,11.685,16600.0
2012-06-26 12:20:00,15.49,15.52,15.48,15.5,28800.0,11.6775,11.7001,11.67,11.685,28800.0
2012-06-26 12:25:00,15.5,15.51,15.47,15.47,57200.0,11.685,11.6926,11.6624,11.6624,57200.0
2012-06-26 12:30:00,15.47,15.51,15.46,15.51,31100.0,11.6624,11.6926,11.6549,11.6926,31100.0
2012-06-26 12:35:00,15.51,15.52,15.49,15.5,19700.0,11.6926,11.7001,11.6775,11.685,19700.0
2012-06-26 12:40:00,15.5,15.54,15.5,15.53,17800.0,11.685,11.7152,11.685,11.7076,17800.0
2012-06-26 12:45:00,15.53,15.54,15.52,15.52,36200.0,11.7076,11.7152,11.7001,11.7001,36200.0
2012-06-26 12:50:00,15.53,15.53,15.51,15.52,23800.0,11.7076,11.7076,11.6926,11.7001,23800.0
2012-06-26 12:55:00,15.52,15.53,15.5,15.51,50200.0,11.7001,11.7076,11.685,11.6926,50200.0
2012-06-26 13:00:00,15.51,15.52,15.5,15.5,8500.0,11.6926,11.7001,11.685,11.685,8500.0
2012-06-26 13:05:00,15.5,15.5,15.48,15.49,22200.0,11.685,11.685,11.67,11.6775,22200.0
2012-06-26 13:10:00,15.49,15.5,15.48,15.49,21500.0,11.6775,11.685,11.67,11.6775,21500.0
2012-06-26 13:15:00,15.49,15.5,15.48,15.48,23600.0,11.6775,11.685,11.67,11.67,23600.0
2012-06-26 13:20:00,15.49,15.5,15.47,15.47,34100.0,11.6775,11.685,11.6624,11.6624,34100.0
2012-06-26 13:25:00,15.47,15.48,15.47,15.47,15500.0,11.6624,11.67,11.6624,11.6624,15500.0
2012-06-26 13:30:00,15.47,15.48,15.46,15.47,35700.0,11.6624,11.67,11.6549,11.6624,35700.0
2012-06-26 13:35:00,15.48,15.48,15.48,15.48,39500.0,11.67,11.67,11.67,11.67,39500.0
2012-06-26 13:40:00,15.48,15.5,15.47,15.5,33300.0,11.67,11.685,11.6624,11.685,33300.0
2012-06-26 13:45:00,15.5,15.52,15.48,15.52,40000.0,11.685,11.7001,11.67,11.7001,40000.0
2012-06-26 13:50:00,15.52,15.57,15.52,15.55,47400.0,11.7001,11.7378,11.7001,11.7227,47400.0
2012-06-26 13:55:00,15.55,15.56,15.53,15.56,24200.0,11.7227,11.7303,11.7076,11.7303,24200.0
2012-06-26 14:00:00,15.56,15.58,15.54,15.57,19600.0,11.7303,11.7453,11.7152,11.7378,19600.0
2012-06-26 14:05:00,15.57,15.61,15.57,15.61,26300.0,11.7378,11.768,11.7378,11.768,26300.0
2012-06-26 14:10:00,15.61,15.64,15.61,15.64,30700.0,11.768,11.7906,11.768,11.7906,30700.0
2012-06-26 14:15:00,15.64,15.65,15.62,15.63,38200.0,11.7906,11.7981,11.7755,11.783,38200.0
2012-06-26 14:20:00,15.63,15.65,15.63,15.63,28200.0,11.783,11.7981,11.783,11.783,28200.0
2012-06-26 14:25:00,15.63,15.64,15.62,15.62,31600.0,11.783,11.7906,11.7755,11.7755,31600.0
2012-06-26 14:30:00,15.62,15.62,15.58,15.58,14100.0,11.7755,11.7755,11.7453,11.7453,14100.0
2012-06-26 14:35:00,15.58,15.6,15.57,15.58,38200.0,11.7453,11.7604,11.7378,11.7453,38200.0
2012-06-26 14:40:00,15.58,15.62,15.58,15.61,21500.0,11.7453,11.7755,11.7453,11.768,21500.0
2012-06-26 14:45:00,15.62,15.63,15.6,15.63,34200.0,11.7755,11.783,11.7604,11.783,34200.0
2012-06-26 14:50:00,15.62,15.63,15.57,15.58,87900.0,11.7755,11.783,11.7378,11.7453,87900.0
2012-06-26 14:55:00,15.58,15.62,15.58,15.62,29200.0,11.7453,11.7755,11.7453,11.7755,29200.0
2012-06-26 15:00:00,15.62,15.65,15.62,15.63,34800.0,11.7755,11.7981,11.7755,11.783,34800.0
2012-06-26 15:05:00,15.62,15.65,15.61,15.65,22800.0,11.7755,11.7981,11.768,11.7981,22800.0
2012-06-26 15:10:00,15.65,15.66,15.63,15.64,25600.0,11.7981,11.8057,11.783,11.7906,25600.0
2012-06-26 15:15:00,15.63,15.68,15.63,15.68,35400.0,11.783,11.8207,11.783,11.8207,35400.0
2012-06-26 15:20:00,15.67,15.7,15.67,15.69,26000.0,11.8132,11.8358,11.8132,11.8283,26000.0
2012-06-26 15:25:00,15.69,15.69,15.63,15.65,36400.0,11.8283,11.8283,11.783,11.7981,36400.0
2012-06-26 15:30:00,15.66,15.66,15.64,15.65,41400.0,11.8057,11.8057,11.7906,11.7981,41400.0
2012-06-26 15:35:00,15.65,15.68,15.64,15.64,33600.0,11.7981,11.8207,11.7906,11.7906,33600.0
2012-06-26 15:40:00,15.64,15.69,15.64,15.69,65700.0,11.7906,11.8283,11.7906,11.8283,65700.0
2012-06-26 15:45:00,15.69,15.69,15.65,15.67,92200.0,11.8283,11.8283,11.7981,11.8132,92200.0
2012-06-26 15:50:00,15.67,15.68,15.65,15.67,86300.0,11.8132,11.8207,11.7981,11.8132,86300.0
2012-06-26 15:55:00,15.67,15.67,15.61,15.61,153600.0,11.8132,11.8132,11.768,11.768,153600.0
2012-06-27 09:30:00,15.71,15.81,15.66,15.8,34200.0,11.8433,11.9187,11.8057,11.9112,34200.0
2012-06-27 09:35:00,15.8,15.84,15.77,15.79,17400.0,11.9112,11.9413,11.8886,11.9037,17400.0
2012-06-27 09:40:00,15.79,15.9,15.79,15.9,66000.0,11.9037,11.9866,11.9037,11.9866,66000.0
2012-06-27 09:45:00,15.91,16.03,15.91,16.01,111900.0,11.9941,12.0846,11.9941,12.0695,111900.0
2012-06-27 09:50:00,16.02,16.09,16.01,16.09,69300.0,12.077,12.1298,12.0695,12.1298,69300.0
2012-06-27 09:55:00,16.08,16.18,16.08,16.11,67000.0,12.1223,12.1977,12.1223,12.1449,67000.0
2012-06-27 10:00:00,16.1,16.13,16.06,16.12,110500.0,12.1374,12.16,12.1072,12.1524,110500.0
2012-06-27 10:05:00,16.11,16.16,16.11,16.16,60700.0,12.1449,12.1826,12.1449,12.1826,60700.0
2012-06-27 10:10:00,16.16,16.19,16.11,16.14,45200.0,12.1826,12.2052,12.1449,12.1675,45200.0
2012-06-27 10:15:00,16.13,16.14,16.12,16.12,23000.0,12.16,12.1675,12.1524,12.1524,23000.0
2012-06-27 10:20:00,16.13,16.17,16.13,16.17,17300.0,12.16,12.1901,12.16,12.1901,17300.0
2012-06-27 10:25:00,16.17,16.22,16.15,16.22,48100.0,12.1901,12.2278,12.1751,12.2278,48100.0
2012-06-27 10:30:00,16.22,16.26,16.21,16.26,80400.0,12.2278,12.258,12.2203,12.258,80400.0
2012-06-27 10:35:00,16.25,16.25,16.23,16.24,30500.0,12.2504,12.2504,12.2354,12.2429,30500.0
2012-06-27 10:40:00,16.24,16.28,16.23,16.28,57400.0,12.2429,12.2731,12.2354,12.2731,57400.0
2012-06-27 10:45:00,16.29,16.36,16.28,16.32,59700.0,12.2806,12.3334,12.2731,12.3032,59700.0
2012-06-27 10:50:00,16.32,16.33,16.3,16.31,61900.0,12.3032,12.3107,12.2881,12.2957,61900.0
2012-06-27 10:55:00,16.31,16.35,16.3,16.32,86600.0,12.2957,12.3258,12.2881,12.3032,86600.0
2012-06-27 11:00:00,16.33,16.39,16.33,16.39,58700.0,12.3107,12.356,12.3107,12.356,58700.0
2012-06-27 11:05:00,16.39,16.41,16.37,16.37,27900.0,12.356,12.3711,12.3409,12.3409,27900.0
2012-06-27 11:10:00,16.37,16.38,16.34,16.35,36400.0,12.3409,12.3484,12.3183,12.3258,36400.0
2012-06-27 11:15:00,16.36,16.37,16.35,16.35,19000.0,12.3334,12.3409,12.3258,12.3258,19000.0
2012-06-27 11:20:00,16.36,16.39,16.35,16.36,31400.0,12.3334,12.356,12.3258,12.3334,31400.0
2012-06-27 11:25:00,16.37,16.4,16.35,16.39,35000.0,12.3409,12.3635,12.3258,12.356,35000.0
2012-06-27 11:30:00,16.39,16.44,16.39,16.44,20600.0,12.356,12.3937,12.356,12.3937,20600.0
2012-06-27 11:35:00,16.44,16.56,16.44,16.54,140000.0,12.3937,12.4841,12.3937,12.4691,140000.0
2012-06-27 11:40:00,16.54,16.58,16.51,16.57,38600.0,12.4691,12.4992,12.4464,12.4917,38600.0
2012-06-27 11:45:00,16.56,16.58,16.54,16.56,59300.0,12.4841,12.4992,12.4691,12.4841,59300.0
2012-06-27 11:50:00,16.56,16.56,16.53,16.55,20400.0,12.4841,12.4841,12.4615,12.4766,20400.0
2012-06-27 11:55:00,16.55,16.56,16.53,16.55,36600.0,12.4766,12.4841,12.4615,12.4766,36600.0
2012-06-27 12:00:00,16.54,16.56,16.53,16.55,21200.0,12.4691,12.4841,12.4615,12.4766,21200.0
2012-06-27 12:05:00,16.56,16.63,16.55,16.6,41400.0,12.4841,12.5369,12.4766,12.5143,41400.0
2012-06-27 12:10:00,16.6,16.61,16.56,16.56,51700.0,12.5143,12.5218,12.4841,12.4841,51700.0
2012-06-27 12:15:00,16.56,16.58,16.51,16.52,84200.0,12.4841,12.4992,12.4464,12.454,84200.0
2012-06-27 12:20:00,16.51,16.54,16.51,16.53,62500.0,12.4464,12.4691,12.4464,12.4615,62500.0
2012-06-27 12:25:00,16.53,16.56,16.52,16.54,133600.0,12.4615,12.4841,12.454,12.4691,133600.0
2012-06-27 12:30:00,16.55,16.57,16.53,16.57,14000.0,12.4766,12.4917,12.4615,12.4917,14000.0
2012-06-27 12:35:00,16.58,16.59,16.57,16.57,9800.0,12.4992,12.5068,12.4917,12.4917,9800.0
2012-06-27 12:40:00,16.58,16.6,16.58,16.59,8800.0,12.4992,12.5143,12.4992,12.5068,8800.0
2012-06-27 12:45:00,16.59,16.61,16.59,16.6,16900.0,12.5068,12.5218,12.5068,12.5143,16900.0
2012-06-27 12:50:00,16.61,16.61,16.57,16.59,51100.0,12.5218,12.5218,12.4917,12.5068,51100.0
2012-06-27 12:55:00,16.58,16.59,16.56,16.57,27000.0,12.4992,12.5068,12.4841,12.4917,27000.0
2012-06-27 13:00:00,16.57,16.58,16.57,16.57,9800.0,12.4917,12.4992,12.4917,12.4917,9800.0
2012-06-27 13:05:00,16.57,16.6,16.57,16.58,25200.0,12.4917,12.5143,12.4917,12.4992,25200.0
2012-06-27 13:10:00,16.58,16.63,16.57,16.6,27400.0,12.4992,12.5369,12.4917,12.5143,27400.0
2012-06-27 13:15:00,16.6,16.61,16.58,16.59,36300.0,12.5143,12.5218,12.4992,12.5068,36300.0
2012-06-27 13:20:00,16.6,16.6,16.59,16.6,16200.0,12.5143,12.5143,12.5068,12.5143,16200.0
2012-06-27 13:25:00,16.6,16.6,16.57,16.57,33100.0,12.5143,12.5143,12.4917,12.4917,33100.0
2012-06-27 13:30:00,16.57,16.59,16.57,16.58,37800.0,12.4917,12.5068,12.4917,12.4992,37800.0
2012-06-27 13:35:00,16.57,16.6,16.57,16.6,28900.0,12.4917,12.5143,12.4917,12.5143,28900.0
2012-06-27 13:40:00,16.6,16.6,16.58,16.58,25800.0,12.5143,12.5143,12.4992,12.4992,25800.0
2012-06-27 13:45:00,16.59,16.61,16.56,16.57,75000.0,12.5068,12.5218,12.4841,12.4917,75000.0
2012-06-27 13:50:00,16.57,16.62,16.57,16.58,32200.0,12.4917,12.5294,12.4917,12.4992,32200.0
2012-06-27 13:55:00,16.59,16.61,16.59,16.6,20700.0,12.5068,12.5218,12.5068,12.5143,20700.0
2012-06-27 14:00:00,16.6,16.61,16.59,16.59,17400.0,12.5143,12.5218,12.5068,12.5068,17400.0
2012-06-27 14:05:00,16.59,16.6,16.55,16.55,33300.0,12.5068,12.5143,12.4766,12.4766,33300.0
2012-06-27 14:10:00,16.55,16.56,16.51,16.52,41500.0,12.4766,12.4841,12.4464,12.454,41500.0
2012-06-27 14:15:00,16.51,16.56,16.51,16.55,42000.0,12.4464,12.4841,12.4464,12.4766,42000.0
2012-06-27 14:20:00,16.54,16.56,16.54,16.55,7400.0,12.4691,12.4841,12.4691,12.4766,7400.0
2012-06-27 14:25:00,16.56,16.56,16.53,16.54,80500.0,12.4841,12.4841,12.4615,12.4691,80500.0
2012-06-27 14:30:00,16.54,16.54,16.48,16.5,108800.0,12.4691,12.4691,12.4238,12.4389,108800.0
2012-06-27 14:35:00,16.5,16.51,16.49,16.49,20800.0,12.4389,12.4464,12.4314,12.4314,20800.0
2012-06-27 14:40:00,16.49,16.5,16.47,16.48,27600.0,12.4314,12.4389,12.4163,12.4238,27600.0
2012-06-27 14:45:00,16.49,16.49,16.47,16.48,51700.0,12.4314,12.4314,12.4163,12.4238,51700.0
2012-06-27 14:50:00,16.49,16.49,16.48,16.48,40400.0,12.4314,12.4314,12.4238,12.4238,40400.0
2012-06-27 14:55:00,16.48,16.5,16.48,16.49,46400.0,12.4238,12.4389,12.4238,12.4314,46400.0
2012-06-27 15:00:00,16.49,16.49,16.48,16.48,13600.0,12.4314,12.4314,12.4238,12.4238,13600.0
2012-06-27 15:05:00,16.48,16.52,16.48,16.51,72600.0,12.4238,12.454,12.4238,12.4464,72600.0
2012-06-27 15:10:00,16.51,16.53,16.5,16.53,100700.0,12.4464,12.4615,12.4389,12.4615,100700.0
2012-06-27 15:15:00,16.53,16.59,16.53,16.59,56200.0,12.4615,12.5068,12.4615,12.5068,56200.0
2012-06-27 15:20:00,16.59,16.61,16.58,16.6,88200.0,12.5068,12.5218,12.4992,12.5143,88200.0
2012-06-27 15:25:00,16.61,16.61,16.6,16.6,14900.0,12.5218,12.5218,12.5143,12.5143,14900.0
2012-06-27 15:30:00,16.61,16.61,16.59,16.6,47600.0,12.5218,12.5218,12.5068,12.5143,47600.0
2012-06-27 15:35:00,16.6,16.6,16.57,16.57,47400.0,12.5143,12.5143,12.4917,12.4917,47400.0
2012-06-27 15:40:00,16.57,16.59,16.54,16.58,130400.0,12.4917,12.5068,12.4691,12.4992,130400.0
2012-06-27 15:45:00,16.58,16.59,16.53,16.54,94800.0,12.4992,12.5068,12.4615,12.4691,94800.0
2012-06-27 15:50:00,16.55,16.57,16.53,16.55,106000.0,12.4766,12.4917,12.4615,12.4766,106000.0
2012-06-27 15:55:00,16.55,16.55,16.49,16.55,349600.0,12.4766,12.4766,12.4314,12.4766,349600.0
2012-06-28 09:30:00,16.41,16.45,16.3,16.44,90300.0,12.3711,12.4012,12.2881,12.3937,90300.0
2012-06-28 09:35:00,16.45,16.57,16.45,16.55,66900.0,12.4012,12.4917,12.4012,12.4766,66900.0
2012-06-28 09:40:00,16.54,16.62,16.53,16.57,84800.0,12.4691,12.5294,12.4615,12.4917,84800.0
2012-06-28 09:45:00,16.57,16.7,16.57,16.66,71900.0,12.4917,12.5897,12.4917,12.5595,71900.0
2012-06-28 09:50:00,16.67,16.79,16.67,16.76,139700.0,12.5671,12.6575,12.5671,12.6349,139700.0
2012-06-28 09:55:00,16.76,16.86,16.75,16.75,114500.0,12.6349,12.7103,12.6274,12.6274,114500.0
2012-06-28 10:00:00,16.75,16.75,16.66,16.68,78300.0,12.6274,12.6274,12.5595,12.5746,78300.0
2012-06-28 10:05:00,16.68,16.7,16.62,16.64,68500.0,12.5746,12.5897,12.5294,12.5444,68500.0
2012-06-28 10:10:00,16.64,16.69,16.63,16.68,35200.0,12.5444,12.5821,12.5369,12.5746,35200.0
2012-06-28 10:15:00,16.68,16.8,16.68,16.8,40500.0,12.5746,12.6651,12.5746,12.6651,40500.0
2012-06-28 10:20:00,16.79,16.84,16.77,16.77,39700.0,12.6575,12.6952,12.6425,12.6425,39700.0
2012-06-28 10:25:00,16.77,16.8,16.73,16.75,108100.0,12.6425,12.6651,12.6123,12.6274,108100.0
2012-06-28 10:30:00,16.75,16.75,16.55,16.56,139600.0,12.6274,12.6274,12.4766,12.4841,139600.0
2012-06-28 10:35:00,16.56,16.56,16.52,16.52,33600.0,12.4841,12.4841,12.454,12.454,33600.0
2012-06-28 10:40:00,16.53,16.56,16.49,16.54,59100.0,12.4615,12.4841,12.4314,12.4691,59100.0
2012-06-28 10:45:00,16.54,16.55,16.5,16.51,58700.0,12.4691,12.4766,12.4389,12.4464,58700.0
2012-06-28 10:50:00,16.51,16.52,16.5,16.51,39900.0,12.4464,12.454,12.4389,12.4464,39900.0
2012-06-28 10:55:00,16.5,16.57,16.5,16.55,58000.0,12.4389,12.4917,12.4389,12.4766,58000.0
2012-06-28 11:00:00,16.55,16.57,16.53,16.56,82900.0,12.4766,12.4917,12.4615,12.4841,82900.0
2012-06-28 11:05:00,16.56,16.63,16.56,16.63,33000.0,12.4841,12.5369,12.4841,12.5369,33000.0
2012-06-28 11:10:00,16.62,16.65,16.6,16.64,70100.0,12.5294,12.552,12.5143,12.5444,70100.0
2012-06-28 11:15:00,16.65,16.7,16.63,16.66,50800.0,12.552,12.5897,12.5369,12.5595,50800.0
2012-06-28 11:20:00,16.67,16.7,16.67,16.69,32400.0,12.5671,12.5897,12.5671,12.5821,32400.0
2012-06-28 11:25:00,16.7,16.78,16.69,16.78,50900.0,12.5897,12.65,12.5821,12.65,50900.0
2012-06-28 11:30:00,16.77,16.77,16.71,16.71,30700.0,12.6425,12.6425,12.5972,12.5972,30700.0
2012-06-28 11:35:00,16.72,16.75,16.71,16.75,29900.0,12.6048,12.6274,12.5972,12.6274,29900.0
2012-06-28 11:40:00,16.76,16.76,16.74,16.74,60800.0,12.6349,12.6349,12.6198,12.6198,60800.0
2012-06-28 11:45:00,16.74,16.75,16.72,16.72,21900.0,12.6198,12.6274,12.6048,12.6048,21900.0
2012-06-28 11:50:00,16.73,16.73,16.68,16.7,55600.0,12.6123,12.6123,12.5746,12.5897,55600.0
2012-06-28 11:55:00,16.7,16.76,16.7,16.75,97100.0,12.5897,12.6349,12.5897,12.6274,97100.0
2012-06-28 12:00:00,16.76,16.77,16.74,16.75,48400.0,12.6349,12.6425,12.6198,12.6274,48400.0
2012-06-28 12:05:00,16.75,16.75,16.73,16.75,27000.0,12.6274,12.6274,12.6123,12.6274,27000.0
2012-06-28 12:10:00,16.75,16.78,16.75,16.75,41100.0,12.6274,12.65,12.6274,12.6274,41100.0
2012-06-28 12:15:00,16.75,16.76,16.75,16.76,15300.0,12.6274,12.6349,12.6274,12.6349,15300.0
2012-06-28 12:20:00,16.75,16.77,16.75,16.77,15000.0,12.6274,12.6425,12.6274,12.6425,15000.0
2012-06-28 12:25:00,16.76,16.79,16.76,16.79,13300.0,12.6349,12.6575,12.6349,12.6575,13300.0
2012-06-28 12:30:00,16.79,16.79,16.78,16.78,19200.0,12.6575,12.6575,12.65,12.65,19200.0
2012-06-28 12:35:00,16.79,16.79,16.75,16.78,51600.0,12.6575,12.6575,12.6274,12.65,51600.0
2012-06-28 12:40:00,16.77,16.78,16.77,16.77,11900.0,12.6425,12.65,12.6425,12.6425,11900.0
2012-06-28 12:45:00,16.78,16.78,16.75,16.76,16800.0,12.65,12.65,12.6274,12.6349,16800.0
2012-06-28 12:50:00,16.76,16.79,16.76,16.79,15900.0,12.6349,12.6575,12.6349,12.6575,15900.0
2012-06-28 12:55:00,16.78,16.79,16.78,16.79,24500.0,12.65,12.6575,12.65,12.6575,24500.0
2012-06-28 13:00:00,16.79,16.79,16.74,16.74,54700.0,12.6575,12.6575,12.6198,12.6198,54700.0
2012-06-28 13:05:00,16.74,16.77,16.74,16.76,19200.0,12.6198,12.6425,12.6198,12.6349,19200.0
2012-06-28 13:10:00,16.76,16.77,16.74,16.74,21600.0,12.6349,12.6425,12.6198,12.6198,21600.0
2012-06-28 13:15:00,16.74,16.74,16.73,16.73,6400.0,12.6198,12.6198,12.6123,12.6123,6400.0
2012-06-28 13:20:00,16.73,16.77,16.73,16.75,32400.0,12.6123,12.6425,12.6123,12.6274,32400.0
2012-06-28 13:25:00,16.75,16.76,16.74,16.74,22700.0,12.6274,12.6349,12.6198,12.6198,22700.0
2012-06-28 13:30:00,16.74,16.74,16.73,16.73,32800.0,12.6198,12.6198,12.6123,12.6123,32800.0
2012-06-28 13:35:00,16.74,16.74,16.66,16.66,46600.0,12.6198,12.6198,12.5595,12.5595,46600.0
2012-06-28 13:40:00,16.66,16.67,16.62,16.63,43200.0,12.5595,12.5671,12.5294,12.5369,43200.0
2012-06-28 13:45:00,16.63,16.64,16.6,16.61,58800.0,12.5369,12.5444,12.5143,12.5218,58800.0
2012-06-28 13:50:00,16.61,16.64,16.61,16.64,14100.0,12.5218,12.5444,12.5218,12.5444,14100.0
2012-06-28 13:55:00,16.64,16.69,16.64,16.69,27600.0,12.5444,12.5821,12.5444,12.5821,27600.0
2012-06-28 14:00:00,16.69,16.73,16.69,16.73,19000.0,12.5821,12.6123,12.5821,12.6123,19000.0
2012-06-28 14:05:00,16.73,16.74,16.69,16.7,73100.0,12.6123,12.6198,12.5821,12.5897,73100.0
2012-06-28 14:10:00,16.69,16.71,16.67,16.71,47900.0,12.5821,12.5972,12.5671,12.5972,47900.0
2012-06-28 14:15:00,16.71,16.71,16.67,16.7,64800.0,12.5972,12.5972,12.5671,12.5897,64800.0
2012-06-28 14:20:00,16.7,16.71,16.7,16.7,31200.0,12.5897,12.5972,12.5897,12.5897,31200.0
2012-06-28 14:25:00,16.7,16.71,16.67,16.69,58000.0,12.5897,12.5972,12.5671,12.5821,58000.0
2012-06-28 14:30:00,16.69,16.7,16.68,16.69,166400.0,12.5821,12.5897,12.5746,12.5821,166400.0
2012-06-28 14:35:00,16.7,16.7,16.69,16.69,29600.0,12.5897,12.5897,12.5821,12.5821,29600.0
2012-06-28 14:40:00,16.69,16.71,16.69,16.7,48600.0,12.5821,12.5972,12.5821,12.5897,48600.0
2012-06-28 14:45:00,16.7,16.71,16.69,16.69,35500.0,12.5897,12.5972,12.5821,12.5821,35500.0
2012-06-28 14:50:00,16.69,16.7,16.69,16.7,37100.0,12.5821,12.5897,12.5821,12.5897,37100.0
2012-06-28 14:55:00,16.7,16.71,16.69,16.69,80700.0,12.5897,12.5972,12.5821,12.5821,80700.0
2012-06-28 15:00:00,16.7,16.73,16.7,16.72,41300.0,12.5897,12.6123,12.5897,12.6048,41300.0
2012-06-28 15:05:00,16.72,16.76,16.72,16.76,40500.0,12.6048,12.6349,12.6048,12.6349,40500.0
2012-06-28 15:10:00,16.76,16.77,16.75,16.77,26600.0,12.6349,12.6425,12.6274,12.6425,26600.0
2012-06-28 15:15:00,16.77,16.78,16.76,16.78,37500.0,12.6425,12.65,12.6349,12.65,37500.0
2012-06-28 15:20:00,16.78,16.82,16.77,16.79,48700.0,12.65,12.6801,12.6425,12.6575,48700.0
2012-06-28 15:25:00,16.79,16.8,16.78,16.8,60600.0,12.6575,12.6651,12.65,12.6651,60600.0
2012-06-28 15:30:00,16.79,16.85,16.78,16.81,159800.0,12.6575,12.7028,12.65,12.6726,159800.0
2012-06-28 15:35:00,16.81,16.82,16.79,16.8,188800.0,12.6726,12.6801,12.6575,12.6651,188800.0
2012-06-28 15:40:00,16.8,16.81,16.77,16.78,105300.0,12.6651,12.6726,12.6425,12.65,105300.0
2012-06-28 15:45:00,16.77,16.81,16.76,16.78,181000.0,12.6425,12.6726,12.6349,12.65,181000.0
2012-06-28 15:50:00,16.78,16.82,16.77,16.8,173700.0,12.65,12.6801,12.6425,12.6651,173700.0
2012-06-28 15:55:00,16.8,16.85,16.8,16.84,237400.0,12.6651,12.7028,12.6651,12.6952,237400.0
2012-06-29 09:30:00,17.16,17.22,17.01,17.07,35600.0,12.9365,12.9817,12.8234,12.8686,35600.0
2012-06-29 09:35:00,17.07,17.12,17.04,17.11,40800.0,12.8686,12.9063,12.846,12.8988,40800.0
2012-06-29 09:40:00,17.11,17.13,17.09,17.11,34600.0,12.8988,12.9138,12.8837,12.8988,34600.0
2012-06-29 09:45:00,17.12,17.17,17.11,17.16,32400.0,12.9063,12.944,12.8988,12.9365,32400.0
2012-06-29 09:50:00,17.17,17.19,17.15,17.18,38500.0,12.944,12.9591,12.9289,12.9515,38500.0
2012-06-29 09:55:00,17.18,17.2,17.14,17.2,78600.0,12.9515,12.9666,12.9214,12.9666,78600.0
2012-06-29 10:00:00,17.2,17.26,17.2,17.23,92100.0,12.9666,13.0118,12.9666,12.9892,92100.0
2012-06-29 10:05:00,17.23,17.27,17.23,17.26,49400.0,12.9892,13.0194,12.9892,13.0118,49400.0
2012-06-29 10:10:00,17.26,17.29,17.25,17.27,28700.0,13.0118,13.0345,13.0043,13.0194,28700.0
2012-06-29 10:15:00,17.27,17.27,17.24,17.25,105000.0,13.0194,13.0194,12.9968,13.0043,105000.0
2012-06-29 10:20:00,17.25,17.27,17.21,17.22,65400.0,13.0043,13.0194,12.9742,12.9817,65400.0
2012-06-29 10:25:00,17.22,17.24,17.19,17.23,95800.0,12.9817,12.9968,12.9591,12.9892,95800.0
2012-06-29 10:30:00,17.23,17.25,17.2,17.25,37800.0,12.9892,13.0043,12.9666,13.0043,37800.0
2012-06-29 10:35:00,17.25,17.27,17.23,17.27,27500.0,13.0043,13.0194,12.9892,13.0194,27500.0
2012-06-29 10:40:00,17.27,17.27,17.22,17.27,30000.0,13.0194,13.0194,12.9817,13.0194,30000.0
2012-06-29 10:45:00,17.26,17.29,17.23,17.28,87500.0,13.0118,13.0345,12.9892,13.0269,87500.0
2012-06-29 10:50:00,17.28,17.31,17.26,17.31,176600.0,13.0269,13.0495,13.0118,13.0495,176600.0
2012-06-29 10:55:00,17.3,17.34,17.29,17.34,69300.0,13.042,13.0722,13.0345,13.0722,69300.0
2012-06-29 11:00:00,17.34,17.41,17.33,17.39,108400.0,13.0722,13.1249,13.0646,13.1099,108400.0
2012-06-29 11:05:00,17.39,17.41,17.36,17.38,117600.0,13.1099,13.1249,13.0872,13.1023,117600.0
2012-06-29 11:10:00,17.38,17.41,17.36,17.38,93900.0,13.1023,13.1249,13.0872,13.1023,93900.0
2012-06-29 11:15:00,17.38,17.41,17.38,17.4,39500.0,13.1023,13.1249,13.1023,13.1174,39500.0
2012-06-29 11:20:00,17.41,17.42,17.37,17.41,44700.0,13.1249,13.1325,13.0948,13.1249,44700.0
2012-06-29 11:25:00,17.42,17.45,17.41,17.45,51500.0,13.1325,13.1551,13.1249,13.1551,51500.0
2012-06-29 11:30:00,17.45,17.46,17.44,17.46,28500.0,13.1551,13.1626,13.1475,13.1626,28500.0
2012-06-29 11:35:00,17.46,17.48,17.46,17.48,67200.0,13.1626,13.1777,13.1626,13.1777,67200.0
2012-06-29 11:40:00,17.48,17.49,17.44,17.48,67100.0,13.1777,13.1852,13.1475,13.1777,67100.0
2012-06-29 11:45:00,17.47,17.49,17.45,17.45,144200.0,13.1702,13.1852,13.1551,13.1551,144200.0
2012-06-29 11:50:00,17.45,17.46,17.44,17.46,43600.0,13.1551,13.1626,13.1475,13.1626,43600.0
2012-06-29 11:55:00,17.46,17.47,17.44,17.47,143500.0,13.1626,13.1702,13.1475,13.1702,143500.0
2012-06-29 12:00:00,17.46,17.48,17.45,17.46,46300.0,13.1626,13.1777,13.1551,13.1626,46300.0
2012-06-29 12:05:00,17.45,17.47,17.44,17.46,72500.0,13.1551,13.1702,13.1475,13.1626,72500.0
2012-06-29 12:10:00,17.46,17.48,17.45,17.48,82400.0,13.1626,13.1777,13.1551,13.1777,82400.0
2012-06-29 12:15:00,17.48,17.48,17.41,17.41,26000.0,13.1777,13.1777,13.1249,13.1249,26000.0
2012-06-29 12:20:00,17.41,17.41,17.35,17.38,37600.0,13.1249,13.1249,13.0797,13.1023,37600.0
2012-06-29 12:25:00,17.38,17.4,17.34,17.37,148900.0,13.1023,13.1174,13.0722,13.0948,148900.0
2012-06-29 12:30:00,17.37,17.4,17.35,17.36,63500.0,13.0948,13.1174,13.0797,13.0872,63500.0
2012-06-29 12:35:00,17.37,17.37,17.35,17.36,21500.0,13.0948,13.0948,13.0797,13.0872,21500.0
2012-06-29 12:40:00,17.36,17.37,17.34,17.36,31000.0,13.0872,13.0948,13.0722,13.0872,31000.0
2012-06-29 12:45:00,17.36,17.38,17.35,17.35,30200.0,13.0872,13.1023,13.0797,13.0797,30200.0
2012-06-29 12:50:00,17.34,17.35,17.32,17.32,16800.0,13.0722,13.0797,13.0571,13.0571,16800.0
2012-06-29 12:55:00,17.32,17.33,17.23,17.25,82700.0,13.0571,13.0646,12.9892,13.0043,82700.0
2012-06-29 13:00:00,17.25,17.25,17.24,17.24,16500.0,13.0043,13.0043,12.9968,12.9968,16500.0
2012-06-29 13:05:00,17.25,17.27,17.23,17.26,41200.0,13.0043,13.0194,12.9892,13.0118,41200.0
2012-06-29 13:10:00,17.26,17.28,17.21,17.22,44400.0,13.0118,13.0269,12.9742,12.9817,44400.0
2012-06-29 13:15:00,17.22,17.27,17.22,17.26,26400.0,12.9817,13.0194,12.9817,13.0118,26400.0
2012-06-29 13:20:00,17.25,17.28,17.25,17.26,37000.0,13.0043,13.0269,13.0043,13.0118,37000.0
2012-06-29 13:25:00,17.27,17.28,17.25,17.27,14800.0,13.0194,13.0269,13.0043,13.0194,14800.0
2012-06-29 13:30:00,17.26,17.28,17.25,17.27,12400.0,13.0118,13.0269,13.0043,13.0194,12400.0
2012-06-29 13:35:00,17.27,17.28,17.23,17.28,66100.0,13.0194,13.0269,12.9892,13.0269,66100.0
2012-06-29 13:40:00,17.28,17.29,17.25,17.28,31200.0,13.0269,13.0345,13.0043,13.0269,31200.0
2012-06-29 13:45:00,17.28,17.29,17.28,17.28,4300.0,13.0269,13.0345,13.0269,13.0269,4300.0
2012-06-29 13:50:00,17.28,17.29,17.24,17.25,15600.0,13.0269,13.0345,12.9968,13.0043,15600.0
2012-06-29 13:55:00,17.26,17.26,17.21,17.23,15500.0,13.0118,13.0118,12.9742,12.9892,15500.0
2012-06-29 14:00:00,17.23,17.25,17.19,17.21,26300.0,12.9892,13.0043,12.9591,12.9742,26300.0
2012-06-29 14:05:00,17.21,17.22,17.18,17.19,26800.0,12.9742,12.9817,12.9515,12.9591,26800.0
2012-06-29 14:10:00,17.17,17.18,17.17,17.17,21700.0,12.944,12.9515,12.944,12.944,21700.0
2012-06-29 14:15:00,17.16,17.17,17.14,17.14,19000.0,12.9365,12.944,12.9214,12.9214,19000.0
2012-06-29 14:20:00,17.14,17.15,17.13,17.14,15100.0,12.9214,12.9289,12.9138,12.9214,15100.0
2012-06-29 14:25:00,17.13,17.16,17.13,17.15,36000.0,12.9138,12.9365,12.9138,12.9289,36000.0
2012-06-29 14:30:00,17.15,17.17,17.13,17.14,22700.0,12.9289,12.944,12.9138,12.9214,22700.0
2012-06-29 14:35:00,17.14,17.17,17.12,17.16,75800.0,12.9214,12.944,12.9063,12.9365,75800.0
2012-06-29 14:40:00,17.16,17.2,17.16,17.19,13700.0,12.9365,12.9666,12.9365,12.9591,13700.0
2012-06-29 14:45:00,17.19,17.2,17.18,17.2,13100.0,12.9591,12.9666,12.9515,12.9666,13100.0
2012-06-29 14:50:00,17.2,17.22,17.2,17.22,18500.0,12.9666,12.9817,12.9666,12.9817,18500.0
2012-06-29 14:55:00,17.21,17.23,17.2,17.2,54100.0,12.9742,12.9892,12.9666,12.9666,54100.0
2012-06-29 15:00:00,17.2,17.2,17.14,17.16,118600.0,12.9666,12.9666,12.9214,12.9365,118600.0
2012-06-29 15:05:00,17.18,17.18,17.14,17.14,79600.0,12.9515,12.9515,12.9214,12.9214,79600.0
2012-06-29 15:10:00,17.14,17.18,17.14,17.17,42600.0,12.9214,12.9515,12.9214,12.944,42600.0
2012-06-29 15:15:00,17.18,17.22,17.18,17.22,48800.0,12.9515,12.9817,12.9515,12.9817,48800.0
2012-06-29 15:20:00,17.22,17.22,17.2,17.2,30100.0,12.9817,12.9817,12.9666,12.9666,30100.0
2012-06-29 15:25:00,17.2,17.23,17.2,17.22,41300.0,12.9666,12.9892,12.9666,12.9817,41300.0
2012-06-29 15:30:00,17.22,17.29,17.22,17.25,162900.0,12.9817,13.0345,12.9817,13.0043,162900.0
2012-06-29 15:35:00,17.25,17.31,17.25,17.29,78600.0,13.0043,13.0495,13.0043,13.0345,78600.0
2012-06-29 15:40:00,17.29,17.36,17.29,17.35,126400.0,13.0345,13.0872,13.0345,13.0797,126400.0
2012-06-29 15:45:00,17.34,17.39,17.34,17.39,134300.0,13.0722,13.1099,13.0722,13.1099,134300.0
2012-06-29 15:50:00,17.38,17.44,17.37,17.44,191000.0,13.1023,13.1475,13.0948,13.1475,191000.0
2012-06-29 15:55:00,17.43,17.44,17.37,17.37,350300.0,13.14,13.1475,13.0948,13.0948,350300.0
2012-07-02 09:30:00,17.37,17.44,17.24,17.29,81300.0,13.0948,13.1475,12.9968,13.0345,81300.0
2012-07-02 09:35:00,17.3,17.36,17.29,17.34,22100.0,13.042,13.0872,13.0345,13.0722,22100.0
2012-07-02 09:40:00,17.33,17.42,17.33,17.4,29500.0,13.0646,13.1325,13.0646,13.1174,29500.0
2012-07-02 09:45:00,17.41,17.46,17.41,17.46,24800.0,13.1249,13.1626,13.1249,13.1626,24800.0
2012-07-02 09:50:00,17.45,17.45,17.41,17.41,41000.0,13.1551,13.1551,13.1249,13.1249,41000.0
2012-07-02 09:55:00,17.41,17.46,17.41,17.45,23300.0,13.1249,13.1626,13.1249,13.1551,23300.0
2012-07-02 10:00:00,17.46,17.48,17.33,17.35,60700.0,13.1626,13.1777,13.0646,13.0797,60700.0
2012-07-02 10:05:00,17.35,17.36,17.33,17.35,65000.0,13.0797,13.0872,13.0646,13.0797,65000.0
2012-07-02 10:10:00,17.35,17.35,17.3,17.31,49800.0,13.0797,13.0797,13.042,13.0495,49800.0
2012-07-02 10:15:00,17.31,17.31,17.22,17.23,36500.0,13.0495,13.0495,12.9817,12.9892,36500.0
2012-07-02 10:20:00,17.22,17.25,17.2,17.2,79700.0,12.9817,13.0043,12.9666,12.9666,79700.0
2012-07-02 10:25:00,17.2,17.2,17.16,17.16,24400.0,12.9666,12.9666,12.9365,12.9365,24400.0
2012-07-02 10:30:00,17.16,17.2,17.16,17.16,38100.0,12.9365,12.9666,12.9365,12.9365,38100.0
2012-07-02 10:35:00,17.16,17.25,17.16,17.23,31000.0,12.9365,13.0043,12.9365,12.9892,31000.0
2012-07-02 10:40:00,17.23,17.26,17.21,17.23,28300.0,12.9892,13.0118,12.9742,12.9892,28300.0
2012-07-02 10:45:00,17.24,17.33,17.24,17.33,23000.0,12.9968,13.0646,12.9968,13.0646,23000.0
2012-07-02 10:50:00,17.33,17.36,17.33,17.35,18900.0,13.0646,13.0872,13.0646,13.0797,18900.0
2012-07-02 10:55:00,17.35,17.36,17.34,17.35,6500.0,13.0797,13.0872,13.0722,13.0797,6500.0
2012-07-02 11:00:00,17.35,17.35,17.29,17.3,34600.0,13.0797,13.0797,13.0345,13.042,34600.0
2012-07-02 11:05:00,17.31,17.34,17.3,17.3,59200.0,13.0495,13.0722,13.042,13.042,59200.0
2012-07-02 11:10:00,17.29,17.29,17.25,17.25,22100.0,13.0345,13.0345,13.0043,13.0043,22100.0
2012-07-02 11:15:00,17.25,17.29,17.24,17.29,30600.0,13.0043,13.0345,12.9968,13.0345,30600.0
2012-07-02 11:20:00,17.28,17.29,17.21,17.22,65300.0,13.0269,13.0345,12.9742,12.9817,65300.0
2012-07-02 11:25:00,17.22,17.22,17.19,17.19,31500.0,12.9817,12.9817,12.9591,12.9591,31500.0
2012-07-02 11:30:00,17.2,17.21,17.18,17.18,34200.0,12.9666,12.9742,12.9515,12.9515,34200.0
2012-07-02 11:35:00,17.19,17.23,17.18,17.18,22000.0,12.9591,12.9892,12.9515,12.9515,22000.0
2012-07-02 11:40:00,17.18,17.19,17.16,17.19,15900.0,12.9515,12.9591,12.9365,12.9591,15900.0
2012-07-02 11:45:00,17.19,17.2,17.18,17.19,6700.0,12.9591,12.9666,12.9515,12.9591,6700.0
2012-07-02 11:50:00,17.18,17.2,17.18,17.19,13500.0,12.9515,12.9666,12.9515,12.9591,13500.0
2012-07-02 11:55:00,17.2,17.21,17.19,17.19,11700.0,12.9666,12.9742,12.9591,12.9591,11700.0
2012-07-02 12:00:00,17.19,17.2,17.17,17.19,19200.0,12.9591,12.9666,12.944,12.9591,19200.0
2012-07-02 12:05:00,17.19,17.19,17.18,17.18,5100.0,12.9591,12.9591,12.9515,12.9515,5100.0
2012-07-02 12:10:00,17.19,17.19,17.16,17.19,16100.0,12.9591,12.9591,12.9365,12.9591,16100.0
2012-07-02 12:15:00,17.19,17.21,17.19,17.21,9400.0,12.9591,12.9742,12.9591,12.9742,9400.0
2012-07-02 12:20:00,17.2,17.23,17.19,17.23,51500.0,12.9666,12.9892,12.9591,12.9892,51500.0
2012-07-02 12:25:00,17.23,17.28,17.23,17.26,26600.0,12.9892,13.0269,12.9892,13.0118,26600.0
2012-07-02 12:30:00,17.26,17.27,17.22,17.23,112300.0,13.0118,13.0194,12.9817,12.9892,112300.0
2012-07-02 12:35:00,17.24,17.28,17.23,17.28,55000.0,12.9968,13.0269,12.9892,13.0269,55000.0
2012-07-02 12:40:00,17.28,17.28,17.27,17.28,2000.0,13.0269,13.0269,13.0194,13.0269,2000.0
2012-07-02 12:45:00,17.27,17.3,17.27,17.3,6900.0,13.0194,13.042,13.0194,13.042,6900.0
2012-07-02 12:50:00,17.3,17.32,17.29,17.3,20500.0,13.042,13.0571,13.0345,13.042,20500.0
2012-07-02 12:55:00,17.29,17.3,17.29,17.29,12800.0,13.0345,13.042,13.0345,13.0345,12800.0
2012-07-02 13:00:00,17.29,17.32,17.29,17.31,29200.0,13.0345,13.0571,13.0345,13.0495,29200.0
2012-07-02 13:05:00,17.31,17.32,17.28,17.28,47400.0,13.0495,13.0571,13.0269,13.0269,47400.0
2012-07-02 13:10:00,17.29,17.3,17.29,17.3,23900.0,13.0345,13.042,13.0345,13.042,23900.0
2012-07-02 13:15:00,17.29,17.32,17.29,17.3,13400.0,13.0345,13.0571,13.0345,13.042,13400.0
2012-07-02 13:20:00,17.29,17.29,17.27,17.28,9700.0,13.0345,13.0345,13.0194,13.0269,9700.0
2012-07-02 13:25:00,17.27,17.27,17.25,17.26,25900.0,13.0194,13.0194,13.0043,13.0118,25900.0
2012-07-02 13:30:00,17.27,17.28,17.26,17.28,6800.0,13.0194,13.0269,13.0118,13.0269,6800.0
2012-07-02 13:35:00,17.28,17.28,17.22,17.22,12700.0,13.0269,13.0269,12.9817,12.9817,12700.0
2012-07-02 13:40:00,17.22,17.22,17.19,17.21,19600.0,12.9817,12.9817,12.9591,12.9742,19600.0
2012-07-02 13:45:00,17.21,17.25,17.21,17.25,9800.0,12.9742,13.0043,12.9742,13.0043,9800.0
2012-07-02 13:50:00,17.25,17.25,17.23,17.23,6400.0,13.0043,13.0043,12.9892,12.9892,6400.0
2012-07-02 13:55:00,17.23,17.26,17.23,17.26,17400.0,12.9892,13.0118,12.9892,13.0118,17400.0
2012-07-02 14:00:00,17.26,17.27,17.26,17.27,10700.0,13.0118,13.0194,13.0118,13.0194,10700.0
2012-07-02 14:05:00,17.27,17.3,17.26,17.3,13500.0,13.0194,13.042,13.0118,13.042,13500.0
2012-07-02 14:10:00,17.3,17.3,17.26,17.27,28200.0,13.042,13.042,13.0118,13.0194,28200.0
2012-07-02 14:15:00,17.27,17.3,17.27,17.28,26900.0,13.0194,13.042,13.0194,13.0269,26900.0
2012-07-02 14:20:00,17.27,17.27,17.26,17.27,11600.0,13.0194,13.0194,13.0118,13.0194,11600.0
2012-07-02 14:25:00,17.27,17.28,17.26,17.28,22000.0,13.0194,13.0269,13.0118,13.0269,22000.0
2012-07-02 14:30:00,17.28,17.28,17.27,17.28,6800.0,13.0269,13.0269,13.0194,13.0269,6800.0
2012-07-02 14:35:00,17.28,17.28,17.25,17.26,16700.0,13.0269,13.0269,13.0043,13.0118,16700.0
2012-07-02 14:40:00,17.26,17.27,17.25,17.25,15500.0,13.0118,13.0194,13.0043,13.0043,15500.0
2012-07-02 14:45:00,17.25,17.26,17.23,17.25,16700.0,13.0043,13.0118,12.9892,13.0043,16700.0
2012-07-02 14:50:00,17.25,17.27,17.25,17.27,9500.0,13.0043,13.0194,13.0043,13.0194,9500.0
2012-07-02 14:55:00,17.26,17.3,17.26,17.3,12900.0,13.0118,13.042,13.0118,13.042,12900.0
2012-07-02 15:00:00,17.3,17.3,17.29,17.29,5000.0,13.042,13.042,13.0345,13.0345,5000.0
2012-07-02 15:05:00,17.3,17.3,17.28,17.29,49700.0,13.042,13.042,13.0269,13.0345,49700.0
2012-07-02 15:10:00,17.28,17.28,17.25,17.26,23700.0,13.0269,13.0269,13.0043,13.0118,23700.0
2012-07-02 15:15:00,17.25,17.27,17.25,17.25,14700.0,13.0043,13.0194,13.0043,13.0043,14700.0
2012-07-02 15:20:00,17.24,17.25,17.22,17.23,39000.0,12.9968,13.0043,12.9817,12.9892,39000.0
2012-07-02 15:25:00,17.23,17.24,17.19,17.2,49100.0,12.9892,12.9968,12.9591,12.9666,49100.0
2012-07-02 15:30:00,17.2,17.25,17.2,17.25,33900.0,12.9666,13.0043,12.9666,13.0043,33900.0
2012-07-02 15:35:00,17.25,17.28,17.23,17.23,63200.0,13.0043,13.0269,12.9892,12.9892,63200.0
2012-07-02 15:40:00,17.23,17.24,17.19,17.2,118400.0,12.9892,12.9968,12.9591,12.9666,118400.0
2012-07-02 15:45:00,17.21,17.26,17.21,17.23,81700.0,12.9742,13.0118,12.9742,12.9892,81700.0
2012-07-02 15:50:00,17.23,17.26,17.21,17.24,144500.0,12.9892,13.0118,12.9742,12.9968,144500.0
2012-07-02 15:55:00,17.23,17.28,17.22,17.26,164000.0,12.9892,13.0269,12.9817,13.0118,164000.0
2012-07-03 09:30:00,17.29,17.37,17.29,17.33,13500.0,13.0345,13.0948,13.0345,13.0646,13500.0
2012-07-03 09:35:00,17.33,17.35,17.27,17.34,16300.0,13.0646,13.0797,13.0194,13.0722,16300.0
2012-07-03 09:40:00,17.34,17.52,17.34,17.52,30700.0,13.0722,13.2079,13.0722,13.2079,30700.0
2012-07-03 09:45:00,17.52,17.57,17.49,17.53,60300.0,13.2079,13.2456,13.1852,13.2154,60300.0
2012-07-03 09:50:00,17.53,17.54,17.49,17.5,15400.0,13.2154,13.2229,13.1852,13.1928,15400.0
2012-07-03 09:55:00,17.51,17.53,17.49,17.49,15600.0,13.2003,13.2154,13.1852,13.1852,15600.0
2012-07-03 10:00:00,17.51,17.51,17.42,17.42,42700.0,13.2003,13.2003,13.1325,13.1325,42700.0
2012-07-03 10:05:00,17.43,17.43,17.39,17.4,20900.0,13.14,13.14,13.1099,13.1174,20900.0
2012-07-03 10:10:00,17.4,17.4,17.34,17.35,24700.0,13.1174,13.1174,13.0722,13.0797,24700.0
2012-07-03 10:15:00,17.34,17.35,17.31,17.32,24000.0,13.0722,13.0797,13.0495,13.0571,24000.0
2012-07-03 10:20:00,17.32,17.33,17.28,17.31,18900.0,13.0571,13.0646,13.0269,13.0495,18900.0
2012-07-03 10:25:00,17.32,17.34,17.3,17.3,19700.0,13.0571,13.0722,13.042,13.042,19700.0
2012-07-03 10:30:00,17.3,17.35,17.3,17.35,108300.0,13.042,13.0797,13.042,13.0797,108300.0
2012-07-03 10:35:00,17.35,17.4,17.34,17.39,85600.0,13.0797,13.1174,13.0722,13.1099,85600.0
2012-07-03 10:40:00,17.39,17.41,17.37,17.4,46200.0,13.1099,13.1249,13.0948,13.1174,46200.0
2012-07-03 10:45:00,17.4,17.44,17.39,17.44,71900.0,13.1174,13.1475,13.1099,13.1475,71900.0
2012-07-03 10:50:00,17.44,17.56,17.44,17.55,103000.0,13.1475,13.238,13.1475,13.2305,103000.0
2012-07-03 10:55:00,17.56,17.57,17.54,17.55,31200.0,13.238,13.2456,13.2229,13.2305,31200.0
2012-07-03 11:00:00,17.55,17.6,17.54,17.6,49800.0,13.2305,13.2682,13.2229,13.2682,49800.0
2012-07-03 11:05:00,17.6,17.62,17.54,17.55,116100.0,13.2682,13.2832,13.2229,13.2305,116100.0
2012-07-03 11:10:00,17.54,17.55,17.52,17.54,37500.0,13.2229,13.2305,13.2079,13.2229,37500.0
2012-07-03 11:15:00,17.55,17.6,17.54,17.58,31900.0,13.2305,13.2682,13.2229,13.2531,31900.0
2012-07-03 11:20:00,17.58,17.6,17.57,17.6,21900.0,13.2531,13.2682,13.2456,13.2682,21900.0
2012-07-03 11:25:00,17.6,17.62,17.59,17.6,76300.0,13.2682,13.2832,13.2606,13.2682,76300.0
2012-07-03 11:30:00,17.61,17.61,17.6,17.61,32900.0,13.2757,13.2757,13.2682,13.2757,32900.0
2012-07-03 11:35:00,17.6,17.62,17.6,17.61,41500.0,13.2682,13.2832,13.2682,13.2757,41500.0
2012-07-03 11:40:00,17.61,17.62,17.59,17.61,43500.0,13.2757,13.2832,13.2606,13.2757,43500.0
2012-07-03 11:45:00,17.61,17.61,17.59,17.59,9100.0,13.2757,13.2757,13.2606,13.2606,9100.0
2012-07-03 11:50:00,17.6,17.62,17.59,17.62,35300.0,13.2682,13.2832,13.2606,13.2832,35300.0
2012-07-03 11:55:00,17.62,17.62,17.59,17.62,32700.0,13.2832,13.2832,13.2606,13.2832,32700.0
2012-07-03 12:00:00,17.62,17.66,17.61,17.65,67100.0,13.2832,13.3134,13.2757,13.3059,67100.0
2012-07-03 12:05:00,17.65,17.67,17.63,17.66,65900.0,13.3059,13.3209,13.2908,13.3134,65900.0
2012-07-03 12:10:00,17.67,17.7,17.66,17.69,58200.0,13.3209,13.3436,13.3134,13.336,58200.0
2012-07-03 12:15:00,17.69,17.7,17.66,17.66,28300.0,13.336,13.3436,13.3134,13.3134,28300.0
2012-07-03 12:20:00,17.66,17.67,17.6,17.61,48600.0,13.3134,13.3209,13.2682,13.2757,48600.0
2012-07-03 12:25:00,17.6,17.63,17.6,17.63,16200.0,13.2682,13.2908,13.2682,13.2908,16200.0
2012-07-03 12:30:00,17.63,17.63,17.57,17.57,67200.0,13.2908,13.2908,13.2456,13.2456,67200.0
2012-07-03 12:35:00,17.57,17.61,17.56,17.61,44300.0,13.2456,13.2757,13.238,13.2757,44300.0
2012-07-03 12:40:00,17.61,17.63,17.61,17.62,34300.0,13.2757,13.2908,13.2757,13.2832,34300.0
2012-07-03 12:45:00,17.63,17.63,17.59,17.59,65100.0,13.2908,13.2908,13.2606,13.2606,65100.0
2012-07-03 12:50:00,17.6,17.66,17.6,17.66,86300.0,13.2682,13.3134,13.2682,13.3134,86300.0
2012-07-03 12:55:00,17.66,17.69,17.65,17.67,200200.0,13.3134,13.336,13.3059,13.3209,200200.0
2012-07-05 09:30:00,17.56,17.63,17.48,17.6,34800.0,13.238,13.2908,13.1777,13.2682,34800.0
2012-07-05 09:35:00,17.59,17.59,17.53,17.58,49200.0,13.2606,13.2606,13.2154,13.2531,49200.0
2012-07-05 09:40:00,17.56,17.58,17.53,17.54,27900.0,13.238,13.2531,13.2154,13.2229,27900.0
2012-07-05 09:45:00,17.54,17.54,17.45,17.46,25400.0,13.2229,13.2229,13.1551,13.1626,25400.0
2012-07-05 09:50:00,17.47,17.47,17.4,17.4,20200.0,13.1702,13.1702,13.1174,13.1174,20200.0
2012-07-05 09:55:00,17.39,17.44,17.38,17.38,36100.0,13.1099,13.1475,13.1023,13.1023,36100.0
2012-07-05 10:00:00,17.38,17.38,17.29,17.3,50100.0,13.1023,13.1023,13.0345,13.042,50100.0
2012-07-05 10:05:00,17.29,17.3,17.26,17.26,33300.0,13.0345,13.042,13.0118,13.0118,33300.0
2012-07-05 10:10:00,17.27,17.35,17.26,17.35,61600.0,13.0194,13.0797,13.0118,13.0797,61600.0
2012-07-05 10:15:00,17.35,17.35,17.33,17.33,10800.0,13.0797,13.0797,13.0646,13.0646,10800.0
2012-07-05 10:20:00,17.34,17.37,17.32,17.36,26400.0,13.0722,13.0948,13.0571,13.0872,26400.0
2012-07-05 10:25:00,17.36,17.39,17.36,17.38,30300.0,13.0872,13.1099,13.0872,13.1023,30300.0
2012-07-05 10:30:00,17.39,17.42,17.38,17.41,18800.0,13.1099,13.1325,13.1023,13.1249,18800.0
2012-07-05 10:35:00,17.41,17.42,17.4,17.41,29600.0,13.1249,13.1325,13.1174,13.1249,29600.0
2012-07-05 10:40:00,17.41,17.44,17.4,17.41,13600.0,13.1249,13.1475,13.1174,13.1249,13600.0
2012-07-05 10:45:00,17.41,17.42,17.39,17.4,22700.0,13.1249,13.1325,13.1099,13.1174,22700.0
2012-07-05 10:50:00,17.4,17.45,17.4,17.43,22600.0,13.1174,13.1551,13.1174,13.14,22600.0
2012-07-05 10:55:00,17.44,17.44,17.39,17.4,16600.0,13.1475,13.1475,13.1099,13.1174,16600.0
2012-07-05 11:00:00,17.39,17.45,17.38,17.45,58900.0,13.1099,13.1551,13.1023,13.1551,58900.0
2012-07-05 11:05:00,17.45,17.51,17.45,17.51,30200.0,13.1551,13.2003,13.1551,13.2003,30200.0
2012-07-05 11:10:00,17.51,17.51,17.46,17.46,21400.0,13.2003,13.2003,13.1626,13.1626,21400.0
2012-07-05 11:15:00,17.46,17.47,17.44,17.46,32900.0,13.1626,13.1702,13.1475,13.1626,32900.0
2012-07-05 11:20:00,17.46,17.48,17.44,17.47,30100.0,13.1626,13.1777,13.1475,13.1702,30100.0
2012-07-05 11:25:00,17.47,17.48,17.45,17.48,19800.0,13.1702,13.1777,13.1551,13.1777,19800.0
2012-07-05 11:30:00,17.48,17.52,17.48,17.51,57000.0,13.1777,13.2079,13.1777,13.2003,57000.0
2012-07-05 11:35:00,17.5,17.51,17.45,17.46,116700.0,13.1928,13.2003,13.1551,13.1626,116700.0
2012-07-05 11:40:00,17.45,17.51,17.45,17.5,73300.0,13.1551,13.2003,13.1551,13.1928,73300.0
2012-07-05 11:45:00,17.5,17.53,17.49,17.5,50100.0,13.1928,13.2154,13.1852,13.1928,50100.0
2012-07-05 11:50:00,17.5,17.53,17.49,17.53,40700.0,13.1928,13.2154,13.1852,13.2154,40700.0
2012-07-05 11:55:00,17.53,17.53,17.48,17.48,19300.0,13.2154,13.2154,13.1777,13.1777,19300.0
2012-07-05 12:00:00,17.47,17.49,17.45,17.46,55200.0,13.1702,13.1852,13.1551,13.1626,55200.0
2012-07-05 12:05:00,17.47,17.51,17.47,17.49,54500.0,13.1702,13.2003,13.1702,13.1852,54500.0
2012-07-05 12:10:00,17.48,17.48,17.45,17.45,11200.0,13.1777,13.1777,13.1551,13.1551,11200.0
2012-07-05 12:15:00,17.45,17.46,17.42,17.42,15300.0,13.1551,13.1626,13.1325,13.1325,15300.0
2012-07-05 12:20:00,17.42,17.44,17.41,17.41,18100.0,13.1325,13.1475,13.1249,13.1249,18100.0
2012-07-05 12:25:00,17.4,17.42,17.39,17.39,15900.0,13.1174,13.1325,13.1099,13.1099,15900.0
2012-07-05 12:30:00,17.4,17.42,17.39,17.42,12800.0,13.1174,13.1325,13.1099,13.1325,12800.0
2012-07-05 12:35:00,17.42,17.42,17.41,17.42,12000.0,13.1325,13.1325,13.1249,13.1325,12000.0
2012-07-05 12:40:00,17.42,17.43,17.41,17.41,10000.0,13.1325,13.14,13.1249,13.1249,10000.0
2012-07-05 12:45:00,17.41,17.44,17.41,17.42,17000.0,13.1249,13.1475,13.1249,13.1325,17000.0
2012-07-05 12:50:00,17.42,17.46,17.42,17.45,11900.0,13.1325,13.1626,13.1325,13.1551,11900.0
2012-07-05 12:55:00,17.45,17.45,17.44,17.44,8700.0,13.1551,13.1551,13.1475,13.1475,8700.0
2012-07-05 13:00:00,17.44,17.48,17.43,17.48,72400.0,13.1475,13.1777,13.14,13.1777,72400.0
2012-07-05 13:05:00,17.48,17.55,17.48,17.55,22900.0,13.1777,13.2305,13.1777,13.2305,22900.0
2012-07-05 13:10:00,17.54,17.56,17.51,17.51,14400.0,13.2229,13.238,13.2003,13.2003,14400.0
2012-07-05 13:15:00,17.51,17.51,17.48,17.48,14300.0,13.2003,13.2003,13.1777,13.1777,14300.0
2012-07-05 13:20:00,17.48,17.49,17.46,17.46,5600.0,13.1777,13.1852,13.1626,13.1626,5600.0
2012-07-05 13:25:00,17.46,17.48,17.45,17.45,21400.0,13.1626,13.1777,13.1551,13.1551,21400.0
2012-07-05 13:30:00,17.45,17.46,17.41,17.42,31900.0,13.1551,13.1626,13.1249,13.1325,31900.0
2012-07-05 13:35:00,17.41,17.42,17.39,17.41,16100.0,13.1249,13.1325,13.1099,13.1249,16100.0
2012-07-05 13:40:00,17.4,17.43,17.39,17.43,7600.0,13.1174,13.14,13.1099,13.14,7600.0
2012-07-05 13:45:00,17.42,17.46,17.42,17.46,19400.0,13.1325,13.1626,13.1325,13.1626,19400.0
2012-07-05 13:50:00,17.45,17.45,17.45,17.45,6100.0,13.1551,13.1551,13.1551,13.1551,6100.0
2012-07-05 13:55:00,17.46,17.46,17.42,17.42,12700.0,13.1626,13.1626,13.1325,13.1325,12700.0
2012-07-05 14:00:00,17.42,17.47,17.41,17.47,20700.0,13.1325,13.1702,13.1249,13.1702,20700.0
2012-07-05 14:05:00,17.46,17.51,17.46,17.49,134900.0,13.1626,13.2003,13.1626,13.1852,134900.0
2012-07-05 14:10:00,17.49,17.5,17.48,17.5,15700.0,13.1852,13.1928,13.1777,13.1928,15700.0
2012-07-05 14:15:00,17.5,17.51,17.49,17.5,17200.0,13.1928,13.2003,13.1852,13.1928,17200.0
2012-07-05 14:20:00,17.5,17.51,17.48,17.5,45500.0,13.1928,13.2003,13.1777,13.1928,45500.0
2012-07-05 14:25:00,17.5,17.5,17.48,17.49,25000.0,13.1928,13.1928,13.1777,13.1852,25000.0
2012-07-05 14:30:00,17.49,17.49,17.44,17.44,16000.0,13.1852,13.1852,13.1475,13.1475,16000.0
2012-07-05 14:35:00,17.45,17.45,17.38,17.38,64300.0,13.1551,13.1551,13.1023,13.1023,64300.0
2012-07-05 14:40:00,17.38,17.4,17.37,17.39,27800.0,13.1023,13.1174,13.0948,13.1099,27800.0
2012-07-05 14:45:00,17.39,17.4,17.36,17.37,19700.0,13.1099,13.1174,13.0872,13.0948,19700.0
2012-07-05 14:50:00,17.36,17.37,17.35,17.35,15800.0,13.0872,13.0948,13.0797,13.0797,15800.0
2012-07-05 14:55:00,17.35,17.36,17.34,17.36,51200.0,13.0797,13.0872,13.0722,13.0872,51200.0
2012-07-05 15:00:00,17.36,17.41,17.35,17.41,66300.0,13.0872,13.1249,13.0797,13.1249,66300.0
2012-07-05 15:05:00,17.4,17.41,17.38,17.39,25300.0,13.1174,13.1249,13.1023,13.1099,25300.0
2012-07-05 15:10:00,17.39,17.41,17.35,17.36,54800.0,13.1099,13.1249,13.0797,13.0872,54800.0
2012-07-05 15:15:00,17.35,17.36,17.31,17.31,15300.0,13.0797,13.0872,13.0495,13.0495,15300.0
2012-07-05 15:20:00,17.31,17.35,17.3,17.31,25900.0,13.0495,13.0797,13.042,13.0495,25900.0
2012-07-05 15:25:00,17.3,17.35,17.3,17.34,21400.0,13.042,13.0797,13.042,13.0722,21400.0
2012-07-05 15:30:00,17.34,17.34,17.3,17.31,24000.0,13.0722,13.0722,13.042,13.0495,24000.0
2012-07-05 15:35:00,17.32,17.32,17.27,17.3,52800.0,13.0571,13.0571,13.0194,13.042,52800.0
2012-07-05 15:40:00,17.29,17.33,17.28,17.28,43900.0,13.0345,13.0646,13.0269,13.0269,43900.0
2012-07-05 15:45:00,17.29,17.33,17.29,17.32,66300.0,13.0345,13.0646,13.0345,13.0571,66300.0
2012-07-05 15:50:00,17.33,17.35,17.32,17.34,88300.0,13.0646,13.0797,13.0571,13.0722,88300.0
2012-07-05 15:55:00,17.34,17.35,17.3,17.3,124500.0,13.0722,13.0797,13.042,13.042,124500.0
2012-07-06 09:30:00,17.09,17.25,17.0,17.22,25800.0,12.8837,13.0043,12.8158,12.9817,25800.0
2012-07-06 09:35:00,17.23,17.23,17.13,17.14,15000.0,12.9892,12.9892,12.9138,12.9214,15000.0
2012-07-06 09:40:00,17.14,17.23,17.12,17.23,16100.0,12.9214,12.9892,12.9063,12.9892,16100.0
2012-07-06 09:45:00,17.22,17.24,17.19,17.23,17600.0,12.9817,12.9968,12.9591,12.9892,17600.0
2012-07-06 09:50:00,17.23,17.23,17.16,17.2,20300.0,12.9892,12.9892,12.9365,12.9666,20300.0
2012-07-06 09:55:00,17.2,17.27,17.18,17.27,16000.0,12.9666,13.0194,12.9515,13.0194,16000.0
2012-07-06 10:00:00,17.28,17.34,17.27,17.32,31100.0,13.0269,13.0722,13.0194,13.0571,31100.0
2012-07-06 10:05:00,17.32,17.33,17.26,17.26,20400.0,13.0571,13.0646,13.0118,13.0118,20400.0
2012-07-06 10:10:00,17.25,17.32,17.24,17.32,14600.0,13.0043,13.0571,12.9968,13.0571,14600.0
2012-07-06 10:15:00,17.31,17.34,17.27,17.34,24100.0,13.0495,13.0722,13.0194,13.0722,24100.0
2012-07-06 10:20:00,17.33,17.35,17.32,17.34,69900.0,13.0646,13.0797,13.0571,13.0722,69900.0
2012-07-06 10:25:00,17.35,17.35,17.31,17.31,51000.0,13.0797,13.0797,13.0495,13.0495,51000.0
2012-07-06 10:30:00,17.32,17.4,17.32,17.4,32900.0,13.0571,13.1174,13.0571,13.1174,32900.0
2012-07-06 10:35:00,17.4,17.46,17.39,17.45,53800.0,13.1174,13.1626,13.1099,13.1551,53800.0
2012-07-06 10:40:00,17.46,17.49,17.45,17.48,33800.0,13.1626,13.1852,13.1551,13.1777,33800.0
2012-07-06 10:45:00,17.49,17.49,17.41,17.41,48000.0,13.1852,13.1852,13.1249,13.1249,48000.0
2012-07-06 10:50:00,17.41,17.42,17.38,17.41,29100.0,13.1249,13.1325,13.1023,13.1249,29100.0
2012-07-06 10:55:00,17.41,17.41,17.39,17.4,35700.0,13.1249,13.1249,13.1099,13.1174,35700.0
2012-07-06 11:00:00,17.41,17.41,17.39,17.41,26700.0,13.1249,13.1249,13.1099,13.1249,26700.0
2012-07-06 11:05:00,17.4,17.47,17.4,17.45,24300.0,13.1174,13.1702,13.1174,13.1551,24300.0
2012-07-06 11:10:00,17.45,17.47,17.44,17.46,16500.0,13.1551,13.1702,13.1475,13.1626,16500.0
2012-07-06 11:15:00,17.46,17.52,17.46,17.52,21400.0,13.1626,13.2079,13.1626,13.2079,21400.0
2012-07-06 11:20:00,17.52,17.53,17.44,17.44,51200.0,13.2079,13.2154,13.1475,13.1475,51200.0
2012-07-06 11:25:00,17.43,17.44,17.4,17.4,10800.0,13.14,13.1475,13.1174,13.1174,10800.0
2012-07-06 11:30:00,17.4,17.41,17.38,17.38,18500.0,13.1174,13.1249,13.1023,13.1023,18500.0
2012-07-06 11:35:00,17.39,17.4,17.37,17.38,25200.0,13.1099,13.1174,13.0948,13.1023,25200.0
2012-07-06 11:40:00,17.37,17.39,17.37,17.39,15900.0,13.0948,13.1099,13.0948,13.1099,15900.0
2012-07-06 11:45:00,17.4,17.43,17.36,17.36,36900.0,13.1174,13.14,13.0872,13.0872,36900.0
2012-07-06 11:50:00,17.36,17.38,17.34,17.37,53600.0,13.0872,13.1023,13.0722,13.0948,53600.0
2012-07-06 11:55:00,17.36,17.36,17.32,17.33,70100.0,13.0872,13.0872,13.0571,13.0646,70100.0
2012-07-06 12:00:00,17.33,17.34,17.29,17.31,30400.0,13.0646,13.0722,13.0345,13.0495,30400.0
2012-07-06 12:05:00,17.3,17.36,17.3,17.35,12700.0,13.042,13.0872,13.042,13.0797,12700.0
2012-07-06 12:10:00,17.35,17.36,17.32,17.32,33200.0,13.0797,13.0872,13.0571,13.0571,33200.0
2012-07-06 12:15:00,17.32,17.36,17.32,17.34,18200.0,13.0571,13.0872,13.0571,13.0722,18200.0
2012-07-06 12:20:00,17.33,17.34,17.32,17.33,8900.0,13.0646,13.0722,13.0571,13.0646,8900.0
2012-07-06 12:25:00,17.33,17.37,17.32,17.36,24200.0,13.0646,13.0948,13.0571,13.0872,24200.0
2012-07-06 12:30:00,17.35,17.36,17.32,17.34,61800.0,13.0797,13.0872,13.0571,13.0722,61800.0
2012-07-06 12:35:00,17.34,17.36,17.34,17.34,85500.0,13.0722,13.0872,13.0722,13.0722,85500.0
2012-07-06 12:40:00,17.35,17.36,17.34,17.35,19500.0,13.0797,13.0872,13.0722,13.0797,19500.0
2012-07-06 12:45:00,17.35,17.36,17.34,17.36,23000.0,13.0797,13.0872,13.0722,13.0872,23000.0
2012-07-06 12:50:00,17.36,17.36,17.34,17.35,7600.0,13.0872,13.0872,13.0722,13.0797,7600.0
2012-07-06 12:55:00,17.34,17.37,17.34,17.36,16600.0,13.0722,13.0948,13.0722,13.0872,16600.0
2012-07-06 13:00:00,17.35,17.36,17.29,17.29,33300.0,13.0797,13.0872,13.0345,13.0345,33300.0
2012-07-06 13:05:00,17.29,17.3,17.29,17.29,9700.0,13.0345,13.042,13.0345,13.0345,9700.0
2012-07-06 13:10:00,17.28,17.29,17.28,17.28,5100.0,13.0269,13.0345,13.0269,13.0269,5100.0
2012-07-06 13:15:00,17.29,17.31,17.28,17.3,15200.0,13.0345,13.0495,13.0269,13.042,15200.0
2012-07-06 13:20:00,17.3,17.3,17.27,17.27,27300.0,13.042,13.042,13.0194,13.0194,27300.0
2012-07-06 13:25:00,17.27,17.28,17.25,17.25,25900.0,13.0194,13.0269,13.0043,13.0043,25900.0
2012-07-06 13:30:00,17.25,17.29,17.25,17.28,21400.0,13.0043,13.0345,13.0043,13.0269,21400.0
2012-07-06 13:35:00,17.28,17.29,17.25,17.25,41300.0,13.0269,13.0345,13.0043,13.0043,41300.0
2012-07-06 13:40:00,17.25,17.26,17.23,17.24,25400.0,13.0043,13.0118,12.9892,12.9968,25400.0
2012-07-06 13:45:00,17.23,17.24,17.17,17.17,32000.0,12.9892,12.9968,12.944,12.944,32000.0
2012-07-06 13:50:00,17.17,17.21,17.17,17.19,28500.0,12.944,12.9742,12.944,12.9591,28500.0
2012-07-06 13:55:00,17.18,17.19,17.14,17.14,29700.0,12.9515,12.9591,12.9214,12.9214,29700.0
2012-07-06 14:00:00,17.15,17.17,17.14,17.16,25600.0,12.9289,12.944,12.9214,12.9365,25600.0
2012-07-06 14:05:00,17.16,17.17,17.09,17.09,54800.0,12.9365,12.944,12.8837,12.8837,54800.0
2012-07-06 14:10:00,17.09,17.1,17.07,17.07,43200.0,12.8837,12.8912,12.8686,12.8686,43200.0
2012-07-06 14:15:00,17.07,17.08,17.05,17.07,29900.0,12.8686,12.8762,12.8535,12.8686,29900.0
2012-07-06 14:20:00,17.06,17.06,17.03,17.04,79000.0,12.8611,12.8611,12.8385,12.846,79000.0
2012-07-06 14:25:00,17.03,17.05,16.93,16.98,156000.0,12.8385,12.8535,12.7631,12.8008,156000.0
2012-07-06 14:30:00,16.99,17.03,16.97,17.03,51800.0,12.8083,12.8385,12.7932,12.8385,51800.0
2012-07-06 14:35:00,17.04,17.05,16.98,17.01,78000.0,12.846,12.8535,12.8008,12.8234,78000.0
2012-07-06 14:40:00,17.01,17.03,17.0,17.02,43400.0,12.8234,12.8385,12.8158,12.8309,43400.0
2012-07-06 14:45:00,17.02,17.02,16.97,16.97,41600.0,12.8309,12.8309,12.7932,12.7932,41600.0
2012-07-06 14:50:00,16.98,17.04,16.97,17.04,66100.0,12.8008,12.846,12.7932,12.846,66100.0
2012-07-06 14:55:00,17.04,17.07,17.03,17.07,12000.0,12.846,12.8686,12.8385,12.8686,12000.0
2012-07-06 15:00:00,17.07,17.08,17.05,17.08,30800.0,12.8686,12.8762,12.8535,12.8762,30800.0
2012-07-06 15:05:00,17.08,17.1,17.07,17.09,28700.0,12.8762,12.8912,12.8686,12.8837,28700.0
2012-07-06 15:10:00,17.09,17.14,17.08,17.14,36500.0,12.8837,12.9214,12.8762,12.9214,36500.0
2012-07-06 15:15:00,17.14,17.19,17.14,17.16,33300.0,12.9214,12.9591,12.9214,12.9365,33300.0
2012-07-06 15:20:00,17.15,17.16,17.13,17.16,38100.0,12.9289,12.9365,12.9138,12.9365,38100.0
2012-07-06 15:25:00,17.16,17.16,17.12,17.14,39400.0,12.9365,12.9365,12.9063,12.9214,39400.0
2012-07-06 15:30:00,17.14,17.2,17.13,17.19,54100.0,12.9214,12.9666,12.9138,12.9591,54100.0
2012-07-06 15:35:00,17.19,17.2,17.14,17.15,44800.0,12.9591,12.9666,12.9214,12.9289,44800.0
2012-07-06 15:40:00,17.16,17.17,17.13,17.15,70300.0,12.9365,12.944,12.9138,12.9289,70300.0
2012-07-06 15:45:00,17.15,17.19,17.14,17.15,86500.0,12.9289,12.9591,12.9214,12.9289,86500.0
2012-07-06 15:50:00,17.15,17.18,17.09,17.12,263700.0,12.9289,12.9515,12.8837,12.9063,263700.0
2012-07-06 15:55:00,17.13,17.16,17.13,17.13,88500.0,12.9138,12.9365,12.9138,12.9138,88500.0
2012-07-09 09:30:00,17.08,17.2,17.08,17.12,23400.0,12.8762,12.9666,12.8762,12.9063,23400.0
2012-07-09 09:35:00,17.16,17.17,17.0,17.0,25600.0,12.9365,12.944,12.8158,12.8158,25600.0
2012-07-09 09:40:00,17.0,17.11,17.0,17.11,24900.0,12.8158,12.8988,12.8158,12.8988,24900.0
2012-07-09 09:45:00,17.1,17.17,17.07,17.17,31200.0,12.8912,12.944,12.8686,12.944,31200.0
2012-07-09 09:50:00,17.16,17.16,17.1,17.11,34700.0,12.9365,12.9365,12.8912,12.8988,34700.0
2012-07-09 09:55:00,17.12,17.16,17.11,17.16,24700.0,12.9063,12.9365,12.8988,12.9365,24700.0
2012-07-09 10:00:00,17.16,17.19,17.14,17.19,38700.0,12.9365,12.9591,12.9214,12.9591,38700.0
2012-07-09 10:05:00,17.19,17.21,17.18,17.18,19600.0,12.9591,12.9742,12.9515,12.9515,19600.0
2012-07-09 10:10:00,17.18,17.2,17.16,17.17,22400.0,12.9515,12.9666,12.9365,12.944,22400.0
2012-07-09 10:15:00,17.17,17.18,17.09,17.11,66500.0,12.944,12.9515,12.8837,12.8988,66500.0
2012-07-09 10:20:00,17.12,17.12,17.08,17.08,19700.0,12.9063,12.9063,12.8762,12.8762,19700.0
2012-07-09 10:25:00,17.08,17.1,17.07,17.1,12800.0,12.8762,12.8912,12.8686,12.8912,12800.0
2012-07-09 10:30:00,17.09,17.1,17.03,17.04,23400.0,12.8837,12.8912,12.8385,12.846,23400.0
2012-07-09 10:35:00,17.04,17.08,17.03,17.07,15900.0,12.846,12.8762,12.8385,12.8686,15900.0
2012-07-09 10:40:00,17.08,17.11,17.07,17.1,16700.0,12.8762,12.8988,12.8686,12.8912,16700.0
2012-07-09 10:45:00,17.11,17.14,17.09,17.14,27800.0,12.8988,12.9214,12.8837,12.9214,27800.0
2012-07-09 10:50:00,17.14,17.18,17.13,17.18,21400.0,12.9214,12.9515,12.9138,12.9515,21400.0
2012-07-09 10:55:00,17.17,17.19,17.09,17.1,54300.0,12.944,12.9591,12.8837,12.8912,54300.0
2012-07-09 11:00:00,17.1,17.11,17.06,17.08,26500.0,12.8912,12.8988,12.8611,12.8762,26500.0
2012-07-09 11:05:00,17.08,17.09,17.07,17.08,4200.0,12.8762,12.8837,12.8686,12.8762,4200.0
2012-07-09 11:10:00,17.08,17.08,17.02,17.03,10000.0,12.8762,12.8762,12.8309,12.8385,10000.0
2012-07-09 11:15:00,17.02,17.05,17.02,17.03,8600.0,12.8309,12.8535,12.8309,12.8385,8600.0
2012-07-09 11:20:00,17.03,17.05,17.03,17.05,6400.0,12.8385,12.8535,12.8385,12.8535,6400.0
2012-07-09 11:25:00,17.04,17.07,17.04,17.06,42400.0,12.846,12.8686,12.846,12.8611,42400.0
2012-07-09 11:30:00,17.06,17.07,17.04,17.05,27200.0,12.8611,12.8686,12.846,12.8535,27200.0
2012-07-09 11:35:00,17.05,17.05,17.04,17.05,7100.0,12.8535,12.8535,12.846,12.8535,7100.0
2012-07-09 11:40:00,17.05,17.08,17.04,17.08,18600.0,12.8535,12.8762,12.846,12.8762,18600.0
2012-07-09 11:45:00,17.08,17.09,17.04,17.05,54200.0,12.8762,12.8837,12.846,12.8535,54200.0
2012-07-09 11:50:00,17.05,17.05,17.02,17.02,12700.0,12.8535,12.8535,12.8309,12.8309,12700.0
2012-07-09 11:55:00,17.02,17.03,17.0,17.0,10600.0,12.8309,12.8385,12.8158,12.8158,10600.0
2012-07-09 12:00:00,17.0,17.01,16.96,16.98,103300.0,12.8158,12.8234,12.7857,12.8008,103300.0
2012-07-09 12:05:00,16.98,16.98,16.94,16.96,19600.0,12.8008,12.8008,12.7706,12.7857,19600.0
2012-07-09 12:10:00,16.96,17.0,16.96,17.0,13400.0,12.7857,12.8158,12.7857,12.8158,13400.0
2012-07-09 12:15:00,17.01,17.01,17.0,17.0,6000.0,12.8234,12.8234,12.8158,12.8158,6000.0
2012-07-09 12:20:00,17.01,17.03,17.0,17.01,24300.0,12.8234,12.8385,12.8158,12.8234,24300.0
2012-07-09 12:25:00,17.01,17.02,17.0,17.0,13800.0,12.8234,12.8309,12.8158,12.8158,13800.0
2012-07-09 12:30:00,17.01,17.03,17.0,17.01,4200.0,12.8234,12.8385,12.8158,12.8234,4200.0
2012-07-09 12:35:00,17.02,17.03,16.96,16.98,56400.0,12.8309,12.8385,12.7857,12.8008,56400.0
2012-07-09 12:40:00,16.98,16.98,16.97,16.98,35000.0,12.8008,12.8008,12.7932,12.8008,35000.0
2012-07-09 12:45:00,16.98,16.99,16.94,16.94,102500.0,12.8008,12.8083,12.7706,12.7706,102500.0
2012-07-09 12:50:00,16.95,16.96,16.94,16.94,3800.0,12.7781,12.7857,12.7706,12.7706,3800.0
2012-07-09 12:55:00,16.95,16.96,16.94,16.94,12000.0,12.7781,12.7857,12.7706,12.7706,12000.0
2012-07-09 13:00:00,16.95,16.97,16.94,16.97,8400.0,12.7781,12.7932,12.7706,12.7932,8400.0
2012-07-09 13:05:00,16.98,16.98,16.94,16.95,17400.0,12.8008,12.8008,12.7706,12.7781,17400.0
2012-07-09 13:10:00,16.94,16.96,16.94,16.96,6000.0,12.7706,12.7857,12.7706,12.7857,6000.0
2012-07-09 13:15:00,16.97,16.99,16.96,16.99,20800.0,12.7932,12.8083,12.7857,12.8083,20800.0
2012-07-09 13:20:00,16.98,17.0,16.98,16.99,6200.0,12.8008,12.8158,12.8008,12.8083,6200.0
2012-07-09 13:25:00,16.99,17.06,16.99,17.05,17200.0,12.8083,12.8611,12.8083,12.8535,17200.0
2012-07-09 13:30:00,17.05,17.06,17.01,17.01,27900.0,12.8535,12.8611,12.8234,12.8234,27900.0
2012-07-09 13:35:00,17.01,17.03,17.01,17.02,23900.0,12.8234,12.8385,12.8234,12.8309,23900.0
2012-07-09 13:40:00,17.02,17.03,17.02,17.03,13300.0,12.8309,12.8385,12.8309,12.8385,13300.0
2012-07-09 13:45:00,17.03,17.03,16.97,16.97,22100.0,12.8385,12.8385,12.7932,12.7932,22100.0
2012-07-09 13:50:00,16.98,16.98,16.94,16.94,14600.0,12.8008,12.8008,12.7706,12.7706,14600.0
2012-07-09 13:55:00,16.94,16.96,16.94,16.96,16200.0,12.7706,12.7857,12.7706,12.7857,16200.0
2012-07-09 14:00:00,16.96,16.99,16.95,16.99,5800.0,12.7857,12.8083,12.7781,12.8083,5800.0
2012-07-09 14:05:00,16.99,17.0,16.96,16.96,13800.0,12.8083,12.8158,12.7857,12.7857,13800.0
2012-07-09 14:10:00,16.96,16.96,16.93,16.93,10100.0,12.7857,12.7857,12.7631,12.7631,10100.0
2012-07-09 14:15:00,16.93,16.94,16.89,16.9,10000.0,12.7631,12.7706,12.7329,12.7405,10000.0
2012-07-09 14:20:00,16.91,16.92,16.91,16.91,16800.0,12.748,12.7555,12.748,12.748,16800.0
2012-07-09 14:25:00,16.92,16.93,16.9,16.91,27800.0,12.7555,12.7631,12.7405,12.748,27800.0
2012-07-09 14:30:00,16.9,16.94,16.9,16.91,15400.0,12.7405,12.7706,12.7405,12.748,15400.0
2012-07-09 14:35:00,16.92,16.92,16.9,16.9,11000.0,12.7555,12.7555,12.7405,12.7405,11000.0
2012-07-09 14:40:00,16.9,16.91,16.86,16.88,20000.0,12.7405,12.748,12.7103,12.7254,20000.0
2012-07-09 14:45:00,16.88,16.89,16.85,16.85,17800.0,12.7254,12.7329,12.7028,12.7028,17800.0
2012-07-09 14:50:00,16.86,16.89,16.85,16.88,35200.0,12.7103,12.7329,12.7028,12.7254,35200.0
2012-07-09 14:55:00,16.88,16.92,16.87,16.92,24300.0,12.7254,12.7555,12.7178,12.7555,24300.0
2012-07-09 15:00:00,16.91,16.96,16.91,16.96,13800.0,12.748,12.7857,12.748,12.7857,13800.0
2012-07-09 15:05:00,16.96,16.98,16.95,16.98,14500.0,12.7857,12.8008,12.7781,12.8008,14500.0
2012-07-09 15:10:00,16.98,16.99,16.95,16.96,22400.0,12.8008,12.8083,12.7781,12.7857,22400.0
2012-07-09 15:15:00,16.95,16.98,16.94,16.96,34800.0,12.7781,12.8008,12.7706,12.7857,34800.0
2012-07-09 15:20:00,16.95,16.96,16.93,16.95,26900.0,12.7781,12.7857,12.7631,12.7781,26900.0
2012-07-09 15:25:00,16.96,17.0,16.95,17.0,34900.0,12.7857,12.8158,12.7781,12.8158,34900.0
2012-07-09 15:30:00,16.99,17.0,16.93,16.95,48400.0,12.8083,12.8158,12.7631,12.7781,48400.0
2012-07-09 15:35:00,16.96,16.96,16.92,16.94,20900.0,12.7857,12.7857,12.7555,12.7706,20900.0
2012-07-09 15:40:00,16.95,16.95,16.92,16.93,24100.0,12.7781,12.7781,12.7555,12.7631,24100.0
2012-07-09 15:45:00,16.92,16.97,16.9,16.97,60100.0,12.7555,12.7932,12.7405,12.7932,60100.0
2012-07-09 15:50:00,16.97,16.98,16.96,16.98,35400.0,12.7932,12.8008,12.7857,12.8008,35400.0
2012-07-09 15:55:00,16.97,16.98,16.95,16.96,114100.0,12.7932,12.8008,12.7781,12.7857,114100.0
2012-07-10 09:30:00,17.1,17.1,16.98,17.07,20800.0,12.8912,12.8912,12.8008,12.8686,20800.0
2012-07-10 09:35:00,17.07,17.09,17.05,17.07,5800.0,12.8686,12.8837,12.8535,12.8686,5800.0
2012-07-10 09:40:00,17.07,17.07,17.01,17.03,13300.0,12.8686,12.8686,12.8234,12.8385,13300.0
2012-07-10 09:45:00,17.02,17.09,17.02,17.07,10000.0,12.8309,12.8837,12.8309,12.8686,10000.0
2012-07-10 09:50:00,17.07,17.07,17.03,17.03,10300.0,12.8686,12.8686,12.8385,12.8385,10300.0
2012-07-10 09:55:00,17.03,17.03,16.98,16.98,4000.0,12.8385,12.8385,12.8008,12.8008,4000.0
2012-07-10 10:00:00,17.0,17.01,16.95,16.95,15600.0,12.8158,12.8234,12.7781,12.7781,15600.0
2012-07-10 10:05:00,16.94,16.95,16.9,16.9,8900.0,12.7706,12.7781,12.7405,12.7405,8900.0
2012-07-10 10:10:00,16.9,16.96,16.9,16.95,9100.0,12.7405,12.7857,12.7405,12.7781,9100.0
2012-07-10 10:15:00,16.94,17.0,16.94,16.99,8900.0,12.7706,12.8158,12.7706,12.8083,8900.0
2012-07-10 10:20:00,16.98,17.01,16.98,17.01,7800.0,12.8008,12.8234,12.8008,12.8234,7800.0
2012-07-10 10:25:00,17.01,17.02,17.0,17.02,8200.0,12.8234,12.8309,12.8158,12.8309,8200.0
2012-07-10 10:30:00,17.01,17.05,17.01,17.02,10900.0,12.8234,12.8535,12.8234,12.8309,10900.0
2012-07-10 10:35:00,17.01,17.02,16.98,16.98,12100.0,12.8234,12.8309,12.8008,12.8008,12100.0
2012-07-10 10:40:00,16.98,16.98,16.95,16.97,7800.0,12.8008,12.8008,12.7781,12.7932,7800.0
2012-07-10 10:45:00,16.97,16.99,16.96,16.96,10100.0,12.7932,12.8083,12.7857,12.7857,10100.0
2012-07-10 10:50:00,16.96,16.98,16.94,16.97,4700.0,12.7857,12.8008,12.7706,12.7932,4700.0
2012-07-10 10:55:00,16.97,16.98,16.91,16.91,23700.0,12.7932,12.8008,12.748,12.748,23700.0
2012-07-10 11:00:00,16.91,16.93,16.9,16.92,16800.0,12.748,12.7631,12.7405,12.7555,16800.0
2012-07-10 11:05:00,16.92,16.95,16.9,16.94,9100.0,12.7555,12.7781,12.7405,12.7706,9100.0
2012-07-10 11:10:00,16.95,16.97,16.91,16.96,67900.0,12.7781,12.7932,12.748,12.7857,67900.0
2012-07-10 11:15:00,16.95,16.97,16.94,16.96,9700.0,12.7781,12.7932,12.7706,12.7857,9700.0
2012-07-10 11:20:00,16.97,16.98,16.95,16.95,8400.0,12.7932,12.8008,12.7781,12.7781,8400.0
2012-07-10 11:25:00,16.94,16.96,16.91,16.91,12300.0,12.7706,12.7857,12.748,12.748,12300.0
2012-07-10 11:30:00,16.91,16.91,16.87,16.88,16100.0,12.748,12.748,12.7178,12.7254,16100.0
2012-07-10 11:35:00,16.87,16.88,16.86,16.87,4200.0,12.7178,12.7254,12.7103,12.7178,4200.0
2012-07-10 11:40:00,16.87,16.88,16.84,16.84,22200.0,12.7178,12.7254,12.6952,12.6952,22200.0
2012-07-10 11:45:00,16.84,16.85,16.84,16.85,3000.0,12.6952,12.7028,12.6952,12.7028,3000.0
2012-07-10 11:50:00,16.85,16.86,16.83,16.83,7600.0,12.7028,12.7103,12.6877,12.6877,7600.0
2012-07-10 11:55:00,16.84,16.84,16.83,16.84,4800.0,12.6952,12.6952,12.6877,12.6952,4800.0
2012-07-10 12:00:00,16.83,16.84,16.83,16.83,3700.0,12.6877,12.6952,12.6877,12.6877,3700.0
2012-07-10 12:05:00,16.83,16.83,16.81,16.82,11300.0,12.6877,12.6877,12.6726,12.6801,11300.0
2012-07-10 12:10:00,16.82,16.84,16.82,16.84,5500.0,12.6801,12.6952,12.6801,12.6952,5500.0
2012-07-10 12:15:00,16.84,16.84,16.82,16.83,12700.0,12.6952,12.6952,12.6801,12.6877,12700.0
2012-07-10 12:20:00,16.84,16.85,16.83,16.85,7900.0,12.6952,12.7028,12.6877,12.7028,7900.0
2012-07-10 12:25:00,16.86,16.86,16.85,16.86,4800.0,12.7103,12.7103,12.7028,12.7103,4800.0
2012-07-10 12:30:00,16.85,16.87,16.85,16.87,5700.0,12.7028,12.7178,12.7028,12.7178,5700.0
2012-07-10 12:35:00,16.88,16.9,16.87,16.9,5000.0,12.7254,12.7405,12.7178,12.7405,5000.0
2012-07-10 12:40:00,16.9,16.91,16.89,16.9,2700.0,12.7405,12.748,12.7329,12.7405,2700.0
2012-07-10 12:45:00,16.9,16.92,16.9,16.92,7600.0,12.7405,12.7555,12.7405,12.7555,7600.0
2012-07-10 12:50:00,16.92,16.93,16.91,16.92,10700.0,12.7555,12.7631,12.748,12.7555,10700.0
2012-07-10 12:55:00,16.91,16.91,16.87,16.87,5600.0,12.748,12.748,12.7178,12.7178,5600.0
2012-07-10 13:00:00,16.88,16.91,16.88,16.89,31600.0,12.7254,12.748,12.7254,12.7329,31600.0
2012-07-10 13:05:00,16.89,16.9,16.87,16.88,20000.0,12.7329,12.7405,12.7178,12.7254,20000.0
2012-07-10 13:10:00,16.88,16.88,16.87,16.88,2900.0,12.7254,12.7254,12.7178,12.7254,2900.0
2012-07-10 13:15:00,16.88,16.88,16.87,16.88,2900.0,12.7254,12.7254,12.7178,12.7254,2900.0
2012-07-10 13:20:00,16.87,16.89,16.84,16.84,61900.0,12.7178,12.7329,12.6952,12.6952,61900.0
2012-07-10 13:25:00,16.84,16.89,16.84,16.89,24100.0,12.6952,12.7329,12.6952,12.7329,24100.0
2012-07-10 13:30:00,16.89,16.9,16.84,16.86,44700.0,12.7329,12.7405,12.6952,12.7103,44700.0
2012-07-10 13:35:00,16.86,16.86,16.81,16.82,17600.0,12.7103,12.7103,12.6726,12.6801,17600.0
2012-07-10 13:40:00,16.82,16.82,16.81,16.82,13000.0,12.6801,12.6801,12.6726,12.6801,13000.0
2012-07-10 13:45:00,16.81,16.82,16.78,16.78,17200.0,12.6726,12.6801,12.65,12.65,17200.0
2012-07-10 13:50:00,16.78,16.8,16.78,16.79,13800.0,12.65,12.6651,12.65,12.6575,13800.0
2012-07-10 13:55:00,16.8,16.83,16.8,16.82,25500.0,12.6651,12.6877,12.6651,12.6801,25500.0
2012-07-10 14:00:00,16.82,16.85,16.82,16.85,27000.0,12.6801,12.7028,12.6801,12.7028,27000.0
2012-07-10 14:05:00,16.85,16.86,16.85,16.86,15900.0,12.7028,12.7103,12.7028,12.7103,15900.0
2012-07-10 14:10:00,16.86,16.86,16.8,16.81,32700.0,12.7103,12.7103,12.6651,12.6726,32700.0
2012-07-10 14:15:00,16.8,16.8,16.75,16.78,17500.0,12.6651,12.6651,12.6274,12.65,17500.0
2012-07-10 14:20:00,16.78,16.82,16.78,16.79,27800.0,12.65,12.6801,12.65,12.6575,27800.0
2012-07-10 14:25:00,16.78,16.79,16.76,16.77,41600.0,12.65,12.6575,12.6349,12.6425,41600.0
2012-07-10 14:30:00,16.76,16.77,16.68,16.71,91300.0,12.6349,12.6425,12.5746,12.5972,91300.0
2012-07-10 14:35:00,16.71,16.73,16.69,16.7,91600.0,12.5972,12.6123,12.5821,12.5897,91600.0
2012-07-10 14:40:00,16.7,16.71,16.68,16.69,27500.0,12.5897,12.5972,12.5746,12.5821,27500.0
2012-07-10 14:45:00,16.68,16.71,16.68,16.71,28400.0,12.5746,12.5972,12.5746,12.5972,28400.0
2012-07-10 14:50:00,16.71,16.72,16.7,16.71,25100.0,12.5972,12.6048,12.5897,12.5972,25100.0
2012-07-10 14:55:00,16.72,16.72,16.66,16.69,31200.0,12.6048,12.6048,12.5595,12.5821,31200.0
2012-07-10 15:00:00,16.69,16.73,16.69,16.73,23100.0,12.5821,12.6123,12.5821,12.6123,23100.0
2012-07-10 15:05:00,16.73,16.76,16.73,16.75,29100.0,12.6123,12.6349,12.6123,12.6274,29100.0
2012-07-10 15:10:00,16.75,16.76,16.73,16.75,29300.0,12.6274,12.6349,12.6123,12.6274,29300.0
2012-07-10 15:15:00,16.75,16.77,16.74,16.76,31800.0,12.6274,12.6425,12.6198,12.6349,31800.0
2012-07-10 15:20:00,16.76,16.78,16.74,16.76,37600.0,12.6349,12.65,12.6198,12.6349,37600.0
2012-07-10 15:25:00,16.75,16.77,16.72,16.73,19700.0,12.6274,12.6425,12.6048,12.6123,19700.0
2012-07-10 15:30:00,16.73,16.75,16.72,16.75,35900.0,12.6123,12.6274,12.6048,12.6274,35900.0
2012-07-10 15:35:00,16.74,16.75,16.71,16.72,25900.0,12.6198,12.6274,12.5972,12.6048,25900.0
2012-07-10 15:40:00,16.72,16.73,16.7,16.73,30700.0,12.6048,12.6123,12.5897,12.6123,30700.0
2012-07-10 15:45:00,16.73,16.75,16.72,16.75,29400.0,12.6123,12.6274,12.6048,12.6274,29400.0
2012-07-10 15:50:00,16.75,16.81,16.74,16.8,83200.0,12.6274,12.6726,12.6198,12.6651,83200.0
2012-07-10 15:55:00,16.8,16.84,16.8,16.82,203000.0,12.6651,12.6952,12.6651,12.6801,203000.0
2012-07-11 09:30:00,16.81,16.89,16.79,16.84,13300.0,12.6726,12.7329,12.6575,12.6952,13300.0
2012-07-11 09:35:00,16.83,16.84,16.77,16.8,10700.0,12.6877,12.6952,12.6425,12.6651,10700.0
2012-07-11 09:40:00,16.8,16.85,16.8,16.83,13800.0,12.6651,12.7028,12.6651,12.6877,13800.0
2012-07-11 09:45:00,16.83,16.85,16.8,16.84,24900.0,12.6877,12.7028,12.6651,12.6952,24900.0
2012-07-11 09:50:00,16.84,16.9,16.84,16.88,29400.0,12.6952,12.7405,12.6952,12.7254,29400.0
2012-07-11 09:55:00,16.87,16.88,16.84,16.85,10000.0,12.7178,12.7254,12.6952,12.7028,10000.0
2012-07-11 10:00:00,16.85,16.93,16.85,16.93,16900.0,12.7028,12.7631,12.7028,12.7631,16900.0
2012-07-11 10:05:00,16.94,16.95,16.9,16.92,18500.0,12.7706,12.7781,12.7405,12.7555,18500.0
2012-07-11 10:10:00,16.93,16.94,16.89,16.9,15500.0,12.7631,12.7706,12.7329,12.7405,15500.0
2012-07-11 10:15:00,16.89,16.91,16.89,16.9,7200.0,12.7329,12.748,12.7329,12.7405,7200.0
2012-07-11 10:20:00,16.91,16.94,16.9,16.94,25900.0,12.748,12.7706,12.7405,12.7706,25900.0
2012-07-11 10:25:00,16.95,16.95,16.88,16.91,19600.0,12.7781,12.7781,12.7254,12.748,19600.0
2012-07-11 10:30:00,16.92,16.94,16.92,16.94,14900.0,12.7555,12.7706,12.7555,12.7706,14900.0
2012-07-11 10:35:00,16.94,16.94,16.9,16.92,10900.0,12.7706,12.7706,12.7405,12.7555,10900.0
2012-07-11 10:40:00,16.92,16.95,16.91,16.95,6700.0,12.7555,12.7781,12.748,12.7781,6700.0
2012-07-11 10:45:00,16.95,16.96,16.92,16.95,18500.0,12.7781,12.7857,12.7555,12.7781,18500.0
2012-07-11 10:50:00,16.94,16.95,16.87,16.88,101400.0,12.7706,12.7781,12.7178,12.7254,101400.0
2012-07-11 10:55:00,16.88,16.92,16.87,16.9,16500.0,12.7254,12.7555,12.7178,12.7405,16500.0
2012-07-11 11:00:00,16.9,16.98,16.89,16.98,24600.0,12.7405,12.8008,12.7329,12.8008,24600.0
2012-07-11 11:05:00,16.98,17.03,16.98,17.03,20000.0,12.8008,12.8385,12.8008,12.8385,20000.0
2012-07-11 11:10:00,17.03,17.03,16.97,17.0,43700.0,12.8385,12.8385,12.7932,12.8158,43700.0
2012-07-11 11:15:00,17.0,17.04,16.99,17.0,13800.0,12.8158,12.846,12.8083,12.8158,13800.0
2012-07-11 11:20:00,17.01,17.06,17.01,17.05,20300.0,12.8234,12.8611,12.8234,12.8535,20300.0
2012-07-11 11:25:00,17.06,17.06,17.02,17.02,15100.0,12.8611,12.8611,12.8309,12.8309,15100.0
2012-07-11 11:30:00,17.02,17.06,17.02,17.06,13100.0,12.8309,12.8611,12.8309,12.8611,13100.0
2012-07-11 11:35:00,17.07,17.08,17.06,17.07,17300.0,12.8686,12.8762,12.8611,12.8686,17300.0
2012-07-11 11:40:00,17.07,17.07,17.06,17.07,7700.0,12.8686,12.8686,12.8611,12.8686,7700.0
2012-07-11 11:45:00,17.07,17.08,17.05,17.07,52500.0,12.8686,12.8762,12.8535,12.8686,52500.0
2012-07-11 11:50:00,17.08,17.09,17.07,17.08,9400.0,12.8762,12.8837,12.8686,12.8762,9400.0
2012-07-11 11:55:00,17.08,17.09,17.07,17.08,6700.0,12.8762,12.8837,12.8686,12.8762,6700.0
2012-07-11 12:00:00,17.07,17.12,17.07,17.12,20200.0,12.8686,12.9063,12.8686,12.9063,20200.0
2012-07-11 12:05:00,17.13,17.14,17.1,17.1,14200.0,12.9138,12.9214,12.8912,12.8912,14200.0
2012-07-11 12:10:00,17.1,17.11,17.09,17.1,8700.0,12.8912,12.8988,12.8837,12.8912,8700.0
2012-07-11 12:15:00,17.1,17.11,17.09,17.1,4600.0,12.8912,12.8988,12.8837,12.8912,4600.0
2012-07-11 12:20:00,17.11,17.11,17.09,17.09,11600.0,12.8988,12.8988,12.8837,12.8837,11600.0
2012-07-11 12:25:00,17.09,17.09,17.08,17.08,5000.0,12.8837,12.8837,12.8762,12.8762,5000.0
2012-07-11 12:30:00,17.08,17.09,17.06,17.06,54600.0,12.8762,12.8837,12.8611,12.8611,54600.0
2012-07-11 12:35:00,17.06,17.07,17.05,17.06,30500.0,12.8611,12.8686,12.8535,12.8611,30500.0
2012-07-11 12:40:00,17.05,17.06,17.04,17.05,27100.0,12.8535,12.8611,12.846,12.8535,27100.0
2012-07-11 12:45:00,17.06,17.06,17.05,17.06,3900.0,12.8611,12.8611,12.8535,12.8611,3900.0
2012-07-11 12:50:00,17.06,17.08,17.05,17.06,19800.0,12.8611,12.8762,12.8535,12.8611,19800.0
2012-07-11 12:55:00,17.06,17.1,17.05,17.09,17600.0,12.8611,12.8912,12.8535,12.8837,17600.0
2012-07-11 13:00:00,17.09,17.09,17.05,17.06,14400.0,12.8837,12.8837,12.8535,12.8611,14400.0
2012-07-11 13:05:00,17.06,17.06,17.05,17.05,4700.0,12.8611,12.8611,12.8535,12.8535,4700.0
2012-07-11 13:10:00,17.06,17.07,17.05,17.05,11900.0,12.8611,12.8686,12.8535,12.8535,11900.0
2012-07-11 13:15:00,17.05,17.05,17.03,17.03,11500.0,12.8535,12.8535,12.8385,12.8385,11500.0
2012-07-11 13:20:00,17.03,17.05,17.02,17.05,12400.0,12.8385,12.8535,12.8309,12.8535,12400.0
2012-07-11 13:25:00,17.05,17.05,17.03,17.05,6700.0,12.8535,12.8535,12.8385,12.8535,6700.0
2012-07-11 13:30:00,17.05,17.05,17.04,17.04,3600.0,12.8535,12.8535,12.846,12.846,3600.0
2012-07-11 13:35:00,17.04,17.04,17.03,17.04,13000.0,12.846,12.846,12.8385,12.846,13000.0
2012-07-11 13:40:00,17.05,17.05,17.04,17.05,8800.0,12.8535,12.8535,12.846,12.8535,8800.0
2012-07-11 13:45:00,17.05,17.11,17.05,17.1,44300.0,12.8535,12.8988,12.8535,12.8912,44300.0
2012-07-11 13:50:00,17.1,17.13,17.1,17.11,29900.0,12.8912,12.9138,12.8912,12.8988,29900.0
2012-07-11 13:55:00,17.11,17.11,17.08,17.11,16600.0,12.8988,12.8988,12.8762,12.8988,16600.0
2012-07-11 14:00:00,17.11,17.13,17.05,17.09,246100.0,12.8988,12.9138,12.8535,12.8837,246100.0
2012-07-11 14:05:00,17.08,17.1,17.04,17.08,26300.0,12.8762,12.8912,12.846,12.8762,26300.0
2012-07-11 14:10:00,17.08,17.08,17.06,17.07,19400.0,12.8762,12.8762,12.8611,12.8686,19400.0
2012-07-11 14:15:00,17.07,17.1,17.05,17.07,35100.0,12.8686,12.8912,12.8535,12.8686,35100.0
2012-07-11 14:20:00,17.07,17.09,17.05,17.06,25100.0,12.8686,12.8837,12.8535,12.8611,25100.0
2012-07-11 14:25:00,17.05,17.07,17.05,17.07,28600.0,12.8535,12.8686,12.8535,12.8686,28600.0
2012-07-11 14:30:00,17.06,17.09,17.05,17.06,28000.0,12.8611,12.8837,12.8535,12.8611,28000.0
2012-07-11 14:35:00,17.07,17.09,17.06,17.07,21100.0,12.8686,12.8837,12.8611,12.8686,21100.0
2012-07-11 14:40:00,17.07,17.08,17.06,17.07,13100.0,12.8686,12.8762,12.8611,12.8686,13100.0
2012-07-11 14:45:00,17.07,17.08,17.05,17.07,17700.0,12.8686,12.8762,12.8535,12.8686,17700.0
2012-07-11 14:50:00,17.07,17.09,17.06,17.07,31900.0,12.8686,12.8837,12.8611,12.8686,31900.0
2012-07-11 14:55:00,17.07,17.08,17.06,17.07,18000.0,12.8686,12.8762,12.8611,12.8686,18000.0
2012-07-11 15:00:00,17.08,17.09,17.07,17.07,51300.0,12.8762,12.8837,12.8686,12.8686,51300.0
2012-07-11 15:05:00,17.07,17.09,17.07,17.09,32600.0,12.8686,12.8837,12.8686,12.8837,32600.0
2012-07-11 15:10:00,17.09,17.09,17.06,17.07,21700.0,12.8837,12.8837,12.8611,12.8686,21700.0
2012-07-11 15:15:00,17.08,17.08,17.05,17.07,38700.0,12.8762,12.8762,12.8535,12.8686,38700.0
2012-07-11 15:20:00,17.07,17.08,17.05,17.07,36700.0,12.8686,12.8762,12.8535,12.8686,36700.0
2012-07-11 15:25:00,17.07,17.08,17.03,17.06,43500.0,12.8686,12.8762,12.8385,12.8611,43500.0
2012-07-11 15:30:00,17.07,17.08,17.05,17.06,72500.0,12.8686,12.8762,12.8535,12.8611,72500.0
2012-07-11 15:35:00,17.07,17.08,17.07,17.07,24100.0,12.8686,12.8762,12.8686,12.8686,24100.0
2012-07-11 15:40:00,17.07,17.11,17.07,17.09,49200.0,12.8686,12.8988,12.8686,12.8837,49200.0
2012-07-11 15:45:00,17.1,17.15,17.1,17.14,85300.0,12.8912,12.9289,12.8912,12.9214,85300.0
2012-07-11 15:50:00,17.14,17.17,17.13,17.14,87400.0,12.9214,12.944,12.9138,12.9214,87400.0
2012-07-11 15:55:00,17.14,17.14,17.1,17.11,119900.0,12.9214,12.9214,12.8912,12.8988,119900.0
2012-07-12 09:30:00,16.98,17.07,16.92,17.0,42200.0,12.8008,12.8686,12.7555,12.8158,42200.0
2012-07-12 09:35:00,17.01,17.09,17.0,17.06,13300.0,12.8234,12.8837,12.8158,12.8611,13300.0
2012-07-12 09:40:00,17.07,17.09,17.05,17.08,31800.0,12.8686,12.8837,12.8535,12.8762,31800.0
2012-07-12 09:45:00,17.07,17.11,17.07,17.11,24900.0,12.8686,12.8988,12.8686,12.8988,24900.0
2012-07-12 09:50:00,17.11,17.14,17.1,17.11,27400.0,12.8988,12.9214,12.8912,12.8988,27400.0
2012-07-12 09:55:00,17.1,17.11,17.07,17.1,24300.0,12.8912,12.8988,12.8686,12.8912,24300.0
2012-07-12 10:00:00,17.1,17.11,17.07,17.08,43700.0,12.8912,12.8988,12.8686,12.8762,43700.0
2012-07-12 10:05:00,17.08,17.1,17.08,17.1,19800.0,12.8762,12.8912,12.8762,12.8912,19800.0
2012-07-12 10:10:00,17.09,17.12,17.08,17.11,19800.0,12.8837,12.9063,12.8762,12.8988,19800.0
2012-07-12 10:15:00,17.11,17.13,17.1,17.11,21700.0,12.8988,12.9138,12.8912,12.8988,21700.0
2012-07-12 10:20:00,17.12,17.15,17.12,17.15,12200.0,12.9063,12.9289,12.9063,12.9289,12200.0
2012-07-12 10:25:00,17.15,17.16,17.13,17.16,23300.0,12.9289,12.9365,12.9138,12.9365,23300.0
2012-07-12 10:30:00,17.16,17.16,17.09,17.1,111300.0,12.9365,12.9365,12.8837,12.8912,111300.0
2012-07-12 10:35:00,17.1,17.1,17.03,17.04,26400.0,12.8912,12.8912,12.8385,12.846,26400.0
2012-07-12 10:40:00,17.03,17.03,16.94,16.94,83800.0,12.8385,12.8385,12.7706,12.7706,83800.0
2012-07-12 10:45:00,16.94,16.94,16.89,16.89,38500.0,12.7706,12.7706,12.7329,12.7329,38500.0
2012-07-12 10:50:00,16.9,16.91,16.89,16.9,16900.0,12.7405,12.748,12.7329,12.7405,16900.0
2012-07-12 10:55:00,16.89,16.97,16.89,16.96,28200.0,12.7329,12.7932,12.7329,12.7857,28200.0
2012-07-12 11:00:00,16.97,17.03,16.96,17.03,53000.0,12.7932,12.8385,12.7857,12.8385,53000.0
2012-07-12 11:05:00,17.03,17.04,17.01,17.01,7300.0,12.8385,12.846,12.8234,12.8234,7300.0
2012-07-12 11:10:00,17.01,17.01,16.96,16.96,8200.0,12.8234,12.8234,12.7857,12.7857,8200.0
2012-07-12 11:15:00,16.96,16.96,16.94,16.95,12700.0,12.7857,12.7857,12.7706,12.7781,12700.0
2012-07-12 11:20:00,16.94,16.95,16.92,16.92,6000.0,12.7706,12.7781,12.7555,12.7555,6000.0
2012-07-12 11:25:00,16.92,16.96,16.92,16.96,9900.0,12.7555,12.7857,12.7555,12.7857,9900.0
2012-07-12 11:30:00,16.96,16.98,16.95,16.95,17400.0,12.7857,12.8008,12.7781,12.7781,17400.0
2012-07-12 11:35:00,16.95,16.95,16.94,16.95,4700.0,12.7781,12.7781,12.7706,12.7781,4700.0
2012-07-12 11:40:00,16.95,16.96,16.92,16.94,16100.0,12.7781,12.7857,12.7555,12.7706,16100.0
2012-07-12 11:45:00,16.94,17.01,16.94,17.01,130000.0,12.7706,12.8234,12.7706,12.8234,130000.0
2012-07-12 11:50:00,17.01,17.06,17.01,17.06,27100.0,12.8234,12.8611,12.8234,12.8611,27100.0
2012-07-12 11:55:00,17.06,17.09,17.06,17.06,22000.0,12.8611,12.8837,12.8611,12.8611,22000.0
2012-07-12 12:00:00,17.06,17.08,17.06,17.07,5200.0,12.8611,12.8762,12.8611,12.8686,5200.0
2012-07-12 12:05:00,17.07,17.07,17.04,17.05,58600.0,12.8686,12.8686,12.846,12.8535,58600.0
2012-07-12 12:10:00,17.05,17.05,17.03,17.03,8200.0,12.8535,12.8535,12.8385,12.8385,8200.0
2012-07-12 12:15:00,17.03,17.07,17.03,17.06,35900.0,12.8385,12.8686,12.8385,12.8611,35900.0
2012-07-12 12:20:00,17.06,17.06,17.04,17.04,6800.0,12.8611,12.8611,12.846,12.846,6800.0
2012-07-12 12:25:00,17.04,17.06,17.04,17.05,22300.0,12.846,12.8611,12.846,12.8535,22300.0
2012-07-12 12:30:00,17.05,17.05,17.04,17.05,13200.0,12.8535,12.8535,12.846,12.8535,13200.0
2012-07-12 12:35:00,17.05,17.09,17.05,17.08,16500.0,12.8535,12.8837,12.8535,12.8762,16500.0
2012-07-12 12:40:00,17.07,17.08,17.07,17.07,4900.0,12.8686,12.8762,12.8686,12.8686,4900.0
2012-07-12 12:45:00,17.08,17.08,17.07,17.07,2900.0,12.8762,12.8762,12.8686,12.8686,2900.0
2012-07-12 12:50:00,17.07,17.08,17.06,17.06,8800.0,12.8686,12.8762,12.8611,12.8611,8800.0
2012-07-12 12:55:00,17.07,17.1,17.06,17.1,33700.0,12.8686,12.8912,12.8611,12.8912,33700.0
2012-07-12 13:00:00,17.1,17.1,17.06,17.06,10900.0,12.8912,12.8912,12.8611,12.8611,10900.0
2012-07-12 13:05:00,17.06,17.11,17.06,17.11,19900.0,12.8611,12.8988,12.8611,12.8988,19900.0
2012-07-12 13:10:00,17.11,17.17,17.11,17.16,37100.0,12.8988,12.944,12.8988,12.9365,37100.0
2012-07-12 13:15:00,17.17,17.19,17.16,17.18,10300.0,12.944,12.9591,12.9365,12.9515,10300.0
2012-07-12 13:20:00,17.18,17.21,17.17,17.2,22000.0,12.9515,12.9742,12.944,12.9666,22000.0
2012-07-12 13:25:00,17.2,17.23,17.19,17.21,40900.0,12.9666,12.9892,12.9591,12.9742,40900.0
2012-07-12 13:30:00,17.21,17.25,17.2,17.25,55400.0,12.9742,13.0043,12.9666,13.0043,55400.0
2012-07-12 13:35:00,17.24,17.24,17.19,17.19,11800.0,12.9968,12.9968,12.9591,12.9591,11800.0
2012-07-12 13:40:00,17.18,17.19,17.18,17.18,16500.0,12.9515,12.9591,12.9515,12.9515,16500.0
2012-07-12 13:45:00,17.19,17.24,17.18,17.24,20600.0,12.9591,12.9968,12.9515,12.9968,20600.0
2012-07-12 13:50:00,17.24,17.24,17.18,17.19,11500.0,12.9968,12.9968,12.9515,12.9591,11500.0
2012-07-12 13:55:00,17.18,17.24,17.18,17.24,25800.0,12.9515,12.9968,12.9515,12.9968,25800.0
2012-07-12 14:00:00,17.24,17.24,17.2,17.21,24200.0,12.9968,12.9968,12.9666,12.9742,24200.0
2012-07-12 14:05:00,17.2,17.25,17.2,17.25,19800.0,12.9666,13.0043,12.9666,13.0043,19800.0
2012-07-12 14:10:00,17.25,17.27,17.21,17.22,37000.0,13.0043,13.0194,12.9742,12.9817,37000.0
2012-07-12 14:15:00,17.23,17.27,17.21,17.25,35700.0,12.9892,13.0194,12.9742,13.0043,35700.0
2012-07-12 14:20:00,17.26,17.28,17.25,17.26,23700.0,13.0118,13.0269,13.0043,13.0118,23700.0
2012-07-12 14:25:00,17.26,17.27,17.25,17.26,22900.0,13.0118,13.0194,13.0043,13.0118,22900.0
2012-07-12 14:30:00,17.26,17.29,17.25,17.25,20600.0,13.0118,13.0345,13.0043,13.0043,20600.0
2012-07-12 14:35:00,17.26,17.28,17.25,17.27,26500.0,13.0118,13.0269,13.0043,13.0194,26500.0
2012-07-12 14:40:00,17.28,17.29,17.24,17.24,18000.0,13.0269,13.0345,12.9968,12.9968,18000.0
2012-07-12 14:45:00,17.24,17.24,17.2,17.2,27400.0,12.9968,12.9968,12.9666,12.9666,27400.0
2012-07-12 14:50:00,17.2,17.24,17.19,17.23,14200.0,12.9666,12.9968,12.9591,12.9892,14200.0
2012-07-12 14:55:00,17.23,17.24,17.22,17.23,11500.0,12.9892,12.9968,12.9817,12.9892,11500.0
2012-07-12 15:00:00,17.23,17.23,17.19,17.2,26500.0,12.9892,12.9892,12.9591,12.9666,26500.0
2012-07-12 15:05:00,17.2,17.25,17.2,17.25,31300.0,12.9666,13.0043,12.9666,13.0043,31300.0
2012-07-12 15:10:00,17.25,17.28,17.24,17.26,41100.0,13.0043,13.0269,12.9968,13.0118,41100.0
2012-07-12 15:15:00,17.25,17.27,17.23,17.25,46600.0,13.0043,13.0194,12.9892,13.0043,46600.0
2012-07-12 15:20:00,17.25,17.3,17.24,17.3,39900.0,13.0043,13.042,12.9968,13.042,39900.0
2012-07-12 15:25:00,17.3,17.31,17.27,17.27,22400.0,13.042,13.0495,13.0194,13.0194,22400.0
2012-07-12 15:30:00,17.26,17.29,17.24,17.27,118800.0,13.0118,13.0345,12.9968,13.0194,118800.0
2012-07-12 15:35:00,17.28,17.29,17.26,17.27,41100.0,13.0269,13.0345,13.0118,13.0194,41100.0
2012-07-12 15:40:00,17.27,17.31,17.27,17.27,46900.0,13.0194,13.0495,13.0194,13.0194,46900.0
2012-07-12 15:45:00,17.27,17.3,17.26,17.3,83300.0,13.0194,13.042,13.0118,13.042,83300.0
2012-07-12 15:50:00,17.29,17.3,17.26,17.27,76900.0,13.0345,13.042,13.0118,13.0194,76900.0
2012-07-12 15:55:00,17.26,17.27,17.22,17.23,150300.0,13.0118,13.0194,12.9817,12.9892,150300.0
2012-07-13 09:30:00,17.31,17.32,17.27,17.32,21000.0,13.0495,13.0571,13.0194,13.0571,21000.0
2012-07-13 09:35:00,17.31,17.38,17.31,17.38,18300.0,13.0495,13.1023,13.0495,13.1023,18300.0
2012-07-13 09:40:00,17.38,17.4,17.31,17.39,54300.0,13.1023,13.1174,13.0495,13.1099,54300.0
2012-07-13 09:45:00,17.39,17.42,17.37,17.37,26000.0,13.1099,13.1325,13.0948,13.0948,26000.0
2012-07-13 09:50:00,17.38,17.45,17.35,17.43,47000.0,13.1023,13.1551,13.0797,13.14,47000.0
2012-07-13 09:55:00,17.44,17.46,17.44,17.45,36000.0,13.1475,13.1626,13.1475,13.1551,36000.0
2012-07-13 10:00:00,17.46,17.46,17.41,17.44,43600.0,13.1626,13.1626,13.1249,13.1475,43600.0
2012-07-13 10:05:00,17.46,17.48,17.43,17.44,21200.0,13.1626,13.1777,13.14,13.1475,21200.0
2012-07-13 10:10:00,17.44,17.45,17.41,17.41,13500.0,13.1475,13.1551,13.1249,13.1249,13500.0
2012-07-13 10:15:00,17.41,17.42,17.41,17.41,7700.0,13.1249,13.1325,13.1249,13.1249,7700.0
2012-07-13 10:20:00,17.42,17.45,17.42,17.45,9600.0,13.1325,13.1551,13.1325,13.1551,9600.0
2012-07-13 10:25:00,17.45,17.51,17.43,17.48,85000.0,13.1551,13.2003,13.14,13.1777,85000.0
2012-07-13 10:30:00,17.48,17.53,17.48,17.53,19800.0,13.1777,13.2154,13.1777,13.2154,19800.0
2012-07-13 10:35:00,17.54,17.55,17.54,17.54,25400.0,13.2229,13.2305,13.2229,13.2229,25400.0
2012-07-13 10:40:00,17.54,17.55,17.53,17.55,29200.0,13.2229,13.2305,13.2154,13.2305,29200.0
2012-07-13 10:45:00,17.54,17.57,17.52,17.52,42000.0,13.2229,13.2456,13.2079,13.2079,42000.0
2012-07-13 10:50:00,17.53,17.53,17.52,17.52,6000.0,13.2154,13.2154,13.2079,13.2079,6000.0
2012-07-13 10:55:00,17.52,17.53,17.5,17.5,11200.0,13.2079,13.2154,13.1928,13.1928,11200.0
2012-07-13 11:00:00,17.5,17.51,17.48,17.5,21700.0,13.1928,13.2003,13.1777,13.1928,21700.0
2012-07-13 11:05:00,17.49,17.55,17.48,17.55,40800.0,13.1852,13.2305,13.1777,13.2305,40800.0
2012-07-13 11:10:00,17.55,17.58,17.54,17.58,52300.0,13.2305,13.2531,13.2229,13.2531,52300.0
2012-07-13 11:15:00,17.58,17.6,17.57,17.59,19800.0,13.2531,13.2682,13.2456,13.2606,19800.0
2012-07-13 11:20:00,17.59,17.63,17.59,17.63,17400.0,13.2606,13.2908,13.2606,13.2908,17400.0
2012-07-13 11:25:00,17.63,17.66,17.61,17.65,86400.0,13.2908,13.3134,13.2757,13.3059,86400.0
2012-07-13 11:30:00,17.64,17.66,17.64,17.65,46100.0,13.2983,13.3134,13.2983,13.3059,46100.0
2012-07-13 11:35:00,17.65,17.65,17.62,17.64,23300.0,13.3059,13.3059,13.2832,13.2983,23300.0
2012-07-13 11:40:00,17.65,17.65,17.61,17.61,19700.0,13.3059,13.3059,13.2757,13.2757,19700.0
2012-07-13 11:45:00,17.61,17.63,17.6,17.61,13700.0,13.2757,13.2908,13.2682,13.2757,13700.0
2012-07-13 11:50:00,17.6,17.61,17.59,17.61,7000.0,13.2682,13.2757,13.2606,13.2757,7000.0
2012-07-13 11:55:00,17.6,17.61,17.59,17.6,19800.0,13.2682,13.2757,13.2606,13.2682,19800.0
2012-07-13 12:00:00,17.6,17.62,17.6,17.62,16500.0,13.2682,13.2832,13.2682,13.2832,16500.0
2012-07-13 12:05:00,17.61,17.64,17.61,17.63,9800.0,13.2757,13.2983,13.2757,13.2908,9800.0
2012-07-13 12:10:00,17.64,17.65,17.62,17.64,14300.0,13.2983,13.3059,13.2832,13.2983,14300.0
2012-07-13 12:15:00,17.64,17.66,17.64,17.65,12500.0,13.2983,13.3134,13.2983,13.3059,12500.0
2012-07-13 12:20:00,17.65,17.65,17.62,17.64,15200.0,13.3059,13.3059,13.2832,13.2983,15200.0
2012-07-13 12:25:00,17.65,17.65,17.64,17.65,11000.0,13.3059,13.3059,13.2983,13.3059,11000.0
2012-07-13 12:30:00,17.65,17.65,17.64,17.64,16300.0,13.3059,13.3059,13.2983,13.2983,16300.0
2012-07-13 12:35:00,17.65,17.65,17.64,17.64,23400.0,13.3059,13.3059,13.2983,13.2983,23400.0
2012-07-13 12:40:00,17.64,17.65,17.63,17.63,6800.0,13.2983,13.3059,13.2908,13.2908,6800.0
2012-07-13 12:45:00,17.63,17.65,17.63,17.65,9800.0,13.2908,13.3059,13.2908,13.3059,9800.0
2012-07-13 12:50:00,17.64,17.65,17.64,17.65,1000.0,13.2983,13.3059,13.2983,13.3059,1000.0
2012-07-13 12:55:00,17.65,17.67,17.65,17.67,38900.0,13.3059,13.3209,13.3059,13.3209,38900.0
2012-07-13 13:00:00,17.66,17.69,17.66,17.68,9500.0,13.3134,13.336,13.3134,13.3285,9500.0
2012-07-13 13:05:00,17.67,17.68,17.67,17.68,2400.0,13.3209,13.3285,13.3209,13.3285,2400.0
2012-07-13 13:10:00,17.67,17.68,17.65,17.67,30400.0,13.3209,13.3285,13.3059,13.3209,30400.0
2012-07-13 13:15:00,17.67,17.68,17.67,17.68,2600.0,13.3209,13.3285,13.3209,13.3285,2600.0
2012-07-13 13:20:00,17.68,17.7,17.68,17.69,17800.0,13.3285,13.3436,13.3285,13.336,17800.0
2012-07-13 13:25:00,17.69,17.69,17.67,17.67,15000.0,13.336,13.336,13.3209,13.3209,15000.0
2012-07-13 13:30:00,17.67,17.69,17.66,17.68,19600.0,13.3209,13.336,13.3134,13.3285,19600.0
2012-07-13 13:35:00,17.68,17.69,17.68,17.68,6000.0,13.3285,13.336,13.3285,13.3285,6000.0
2012-07-13 13:40:00,17.69,17.69,17.65,17.65,20700.0,13.336,13.336,13.3059,13.3059,20700.0
2012-07-13 13:45:00,17.65,17.66,17.62,17.62,12500.0,13.3059,13.3134,13.2832,13.2832,12500.0
2012-07-13 13:50:00,17.62,17.63,17.62,17.62,3600.0,13.2832,13.2908,13.2832,13.2832,3600.0
2012-07-13 13:55:00,17.62,17.63,17.6,17.6,13600.0,13.2832,13.2908,13.2682,13.2682,13600.0
2012-07-13 14:00:00,17.61,17.61,17.54,17.54,55500.0,13.2757,13.2757,13.2229,13.2229,55500.0
2012-07-13 14:05:00,17.54,17.55,17.5,17.5,32800.0,13.2229,13.2305,13.1928,13.1928,32800.0
2012-07-13 14:10:00,17.5,17.51,17.49,17.5,99500.0,13.1928,13.2003,13.1852,13.1928,99500.0
2012-07-13 14:15:00,17.49,17.56,17.49,17.56,89500.0,13.1852,13.238,13.1852,13.238,89500.0
2012-07-13 14:20:00,17.55,17.57,17.55,17.55,13400.0,13.2305,13.2456,13.2305,13.2305,13400.0
2012-07-13 14:25:00,17.56,17.57,17.55,17.57,16100.0,13.238,13.2456,13.2305,13.2456,16100.0
2012-07-13 14:30:00,17.57,17.6,17.57,17.6,17600.0,13.2456,13.2682,13.2456,13.2682,17600.0
2012-07-13 14:35:00,17.6,17.6,17.57,17.59,15200.0,13.2682,13.2682,13.2456,13.2606,15200.0
2012-07-13 14:40:00,17.58,17.59,17.54,17.54,29300.0,13.2531,13.2606,13.2229,13.2229,29300.0
2012-07-13 14:45:00,17.55,17.55,17.48,17.48,37400.0,13.2305,13.2305,13.1777,13.1777,37400.0
2012-07-13 14:50:00,17.48,17.48,17.44,17.46,36900.0,13.1777,13.1777,13.1475,13.1626,36900.0
2012-07-13 14:55:00,17.46,17.48,17.45,17.45,15600.0,13.1626,13.1777,13.1551,13.1551,15600.0
2012-07-13 15:00:00,17.45,17.48,17.4,17.47,54800.0,13.1551,13.1777,13.1174,13.1702,54800.0
2012-07-13 15:05:00,17.48,17.48,17.43,17.48,34000.0,13.1777,13.1777,13.14,13.1777,34000.0
2012-07-13 15:10:00,17.49,17.53,17.49,17.51,20300.0,13.1852,13.2154,13.1852,13.2003,20300.0
2012-07-13 15:15:00,17.5,17.53,17.5,17.53,10600.0,13.1928,13.2154,13.1928,13.2154,10600.0
2012-07-13 15:20:00,17.53,17.55,17.51,17.55,24000.0,13.2154,13.2305,13.2003,13.2305,24000.0
2012-07-13 15:25:00,17.55,17.55,17.52,17.53,24600.0,13.2305,13.2305,13.2079,13.2154,24600.0
2012-07-13 15:30:00,17.53,17.56,17.51,17.56,22700.0,13.2154,13.238,13.2003,13.238,22700.0
2012-07-13 15:35:00,17.56,17.57,17.56,17.57,16600.0,13.238,13.2456,13.238,13.2456,16600.0
2012-07-13 15:40:00,17.57,17.6,17.56,17.6,46000.0,13.2456,13.2682,13.238,13.2682,46000.0
2012-07-13 15:45:00,17.59,17.6,17.56,17.6,53600.0,13.2606,13.2682,13.238,13.2682,53600.0
2012-07-13 15:50:00,17.6,17.6,17.56,17.57,173700.0,13.2682,13.2682,13.238,13.2456,173700.0
2012-07-13 15:55:00,17.57,17.6,17.57,17.6,100700.0,13.2456,13.2682,13.2456,13.2682,100700.0
2012-07-16 09:30:00,17.65,17.65,17.46,17.6,30400.0,13.3059,13.3059,13.1626,13.2682,30400.0
2012-07-16 09:35:00,17.6,17.6,17.53,17.53,18000.0,13.2682,13.2682,13.2154,13.2154,18000.0
2012-07-16 09:40:00,17.53,17.56,17.48,17.49,21200.0,13.2154,13.238,13.1777,13.1852,21200.0
2012-07-16 09:45:00,17.49,17.51,17.45,17.45,16200.0,13.1852,13.2003,13.1551,13.1551,16200.0
2012-07-16 09:50:00,17.44,17.45,17.39,17.4,27700.0,13.1475,13.1551,13.1099,13.1174,27700.0
2012-07-16 09:55:00,17.39,17.39,17.36,17.37,20800.0,13.1099,13.1099,13.0872,13.0948,20800.0
2012-07-16 10:00:00,17.37,17.37,17.31,17.32,28000.0,13.0948,13.0948,13.0495,13.0571,28000.0
2012-07-16 10:05:00,17.31,17.35,17.3,17.32,45200.0,13.0495,13.0797,13.042,13.0571,45200.0
2012-07-16 10:10:00,17.33,17.34,17.32,17.33,20300.0,13.0646,13.0722,13.0571,13.0646,20300.0
2012-07-16 10:15:00,17.33,17.35,17.33,17.35,12100.0,13.0646,13.0797,13.0646,13.0797,12100.0
2012-07-16 10:20:00,17.35,17.35,17.32,17.32,25400.0,13.0797,13.0797,13.0571,13.0571,25400.0
2012-07-16 10:25:00,17.33,17.36,17.32,17.36,10800.0,13.0646,13.0872,13.0571,13.0872,10800.0
2012-07-16 10:30:00,17.36,17.38,17.36,17.38,10800.0,13.0872,13.1023,13.0872,13.1023,10800.0
2012-07-16 10:35:00,17.38,17.38,17.36,17.37,27100.0,13.1023,13.1023,13.0872,13.0948,27100.0
2012-07-16 10:40:00,17.37,17.38,17.36,17.38,17200.0,13.0948,13.1023,13.0872,13.1023,17200.0
2012-07-16 10:45:00,17.38,17.39,17.36,17.36,25600.0,13.1023,13.1099,13.0872,13.0872,25600.0
2012-07-16 10:50:00,17.36,17.36,17.32,17.32,20500.0,13.0872,13.0872,13.0571,13.0571,20500.0
2012-07-16 10:55:00,17.32,17.35,17.31,17.35,31700.0,13.0571,13.0797,13.0495,13.0797,31700.0
2012-07-16 11:00:00,17.35,17.36,17.33,17.36,36400.0,13.0797,13.0872,13.0646,13.0872,36400.0
2012-07-16 11:05:00,17.36,17.36,17.34,17.36,18100.0,13.0872,13.0872,13.0722,13.0872,18100.0
2012-07-16 11:10:00,17.35,17.42,17.35,17.42,23100.0,13.0797,13.1325,13.0797,13.1325,23100.0
2012-07-16 11:15:00,17.42,17.43,17.4,17.41,17500.0,13.1325,13.14,13.1174,13.1249,17500.0
2012-07-16 11:20:00,17.41,17.41,17.39,17.4,17900.0,13.1249,13.1249,13.1099,13.1174,17900.0
2012-07-16 11:25:00,17.41,17.41,17.38,17.39,16800.0,13.1249,13.1249,13.1023,13.1099,16800.0
2012-07-16 11:30:00,17.4,17.41,17.37,17.37,14800.0,13.1174,13.1249,13.0948,13.0948,14800.0
2012-07-16 11:35:00,17.38,17.4,17.37,17.4,10300.0,13.1023,13.1174,13.0948,13.1174,10300.0
2012-07-16 11:40:00,17.4,17.41,17.38,17.39,14800.0,13.1174,13.1249,13.1023,13.1099,14800.0
2012-07-16 11:45:00,17.39,17.43,17.39,17.43,109000.0,13.1099,13.14,13.1099,13.14,109000.0
2012-07-16 11:50:00,17.43,17.48,17.43,17.48,23300.0,13.14,13.1777,13.14,13.1777,23300.0
2012-07-16 11:55:00,17.48,17.49,17.48,17.48,9900.0,13.1777,13.1852,13.1777,13.1777,9900.0
2012-07-16 12:00:00,17.48,17.51,17.48,17.51,15500.0,13.1777,13.2003,13.1777,13.2003,15500.0
2012-07-16 12:05:00,17.5,17.5,17.45,17.45,15800.0,13.1928,13.1928,13.1551,13.1551,15800.0
2012-07-16 12:10:00,17.44,17.47,17.41,17.44,76300.0,13.1475,13.1702,13.1249,13.1475,76300.0
2012-07-16 12:15:00,17.44,17.45,17.42,17.43,10000.0,13.1475,13.1551,13.1325,13.14,10000.0
2012-07-16 12:20:00,17.43,17.45,17.42,17.44,27400.0,13.14,13.1551,13.1325,13.1475,27400.0
2012-07-16 12:25:00,17.44,17.5,17.44,17.5,10400.0,13.1475,13.1928,13.1475,13.1928,10400.0
2012-07-16 12:30:00,17.5,17.52,17.49,17.52,34000.0,13.1928,13.2079,13.1852,13.2079,34000.0
2012-07-16 12:35:00,17.51,17.52,17.49,17.51,16900.0,13.2003,13.2079,13.1852,13.2003,16900.0
2012-07-16 12:40:00,17.51,17.52,17.5,17.51,10200.0,13.2003,13.2079,13.1928,13.2003,10200.0
2012-07-16 12:45:00,17.51,17.54,17.51,17.53,14300.0,13.2003,13.2229,13.2003,13.2154,14300.0
2012-07-16 12:50:00,17.53,17.55,17.52,17.55,27600.0,13.2154,13.2305,13.2079,13.2305,27600.0
2012-07-16 12:55:00,17.55,17.57,17.54,17.56,12300.0,13.2305,13.2456,13.2229,13.238,12300.0
2012-07-16 13:00:00,17.57,17.6,17.55,17.55,26500.0,13.2456,13.2682,13.2305,13.2305,26500.0
2012-07-16 13:05:00,17.55,17.55,17.53,17.54,56400.0,13.2305,13.2305,13.2154,13.2229,56400.0
2012-07-16 13:10:00,17.54,17.54,17.52,17.52,10200.0,13.2229,13.2229,13.2079,13.2079,10200.0
2012-07-16 13:15:00,17.52,17.53,17.51,17.53,17700.0,13.2079,13.2154,13.2003,13.2154,17700.0
2012-07-16 13:20:00,17.53,17.54,17.51,17.53,9400.0,13.2154,13.2229,13.2003,13.2154,9400.0
2012-07-16 13:25:00,17.53,17.54,17.53,17.54,8200.0,13.2154,13.2229,13.2154,13.2229,8200.0
2012-07-16 13:30:00,17.53,17.57,17.52,17.55,66700.0,13.2154,13.2456,13.2079,13.2305,66700.0
2012-07-16 13:35:00,17.55,17.55,17.51,17.51,22000.0,13.2305,13.2305,13.2003,13.2003,22000.0
2012-07-16 13:40:00,17.51,17.51,17.49,17.49,9900.0,13.2003,13.2003,13.1852,13.1852,9900.0
2012-07-16 13:45:00,17.49,17.54,17.49,17.51,20900.0,13.1852,13.2229,13.1852,13.2003,20900.0
2012-07-16 13:50:00,17.51,17.51,17.48,17.49,11300.0,13.2003,13.2003,13.1777,13.1852,11300.0
2012-07-16 13:55:00,17.49,17.52,17.49,17.5,13200.0,13.1852,13.2079,13.1852,13.1928,13200.0
2012-07-16 14:00:00,17.5,17.52,17.5,17.51,13000.0,13.1928,13.2079,13.1928,13.2003,13000.0
2012-07-16 14:05:00,17.52,17.52,17.51,17.51,12000.0,13.2079,13.2079,13.2003,13.2003,12000.0
2012-07-16 14:10:00,17.52,17.52,17.48,17.48,15200.0,13.2079,13.2079,13.1777,13.1777,15200.0
2012-07-16 14:15:00,17.49,17.52,17.46,17.52,23600.0,13.1852,13.2079,13.1626,13.2079,23600.0
2012-07-16 14:20:00,17.53,17.53,17.49,17.49,13500.0,13.2154,13.2154,13.1852,13.1852,13500.0
2012-07-16 14:25:00,17.49,17.5,17.48,17.48,12400.0,13.1852,13.1928,13.1777,13.1777,12400.0
2012-07-16 14:30:00,17.48,17.49,17.46,17.46,10300.0,13.1777,13.1852,13.1626,13.1626,10300.0
2012-07-16 14:35:00,17.46,17.47,17.44,17.45,16100.0,13.1626,13.1702,13.1475,13.1551,16100.0
2012-07-16 14:40:00,17.45,17.5,17.44,17.48,93500.0,13.1551,13.1928,13.1475,13.1777,93500.0
2012-07-16 14:45:00,17.48,17.51,17.47,17.48,19900.0,13.1777,13.2003,13.1702,13.1777,19900.0
2012-07-16 14:50:00,17.49,17.5,17.46,17.46,33600.0,13.1852,13.1928,13.1626,13.1626,33600.0
2012-07-16 14:55:00,17.46,17.51,17.46,17.46,45500.0,13.1626,13.2003,13.1626,13.1626,45500.0
2012-07-16 15:00:00,17.46,17.5,17.45,17.48,23800.0,13.1626,13.1928,13.1551,13.1777,23800.0
2012-07-16 15:05:00,17.48,17.48,17.46,17.47,14100.0,13.1777,13.1777,13.1626,13.1702,14100.0
2012-07-16 15:10:00,17.47,17.47,17.45,17.46,15400.0,13.1702,13.1702,13.1551,13.1626,15400.0
2012-07-16 15:15:00,17.46,17.46,17.44,17.44,22400.0,13.1626,13.1626,13.1475,13.1475,22400.0
2012-07-16 15:20:00,17.44,17.45,17.43,17.44,32500.0,13.1475,13.1551,13.14,13.1475,32500.0
2012-07-16 15:25:00,17.44,17.45,17.44,17.44,35700.0,13.1475,13.1551,13.1475,13.1475,35700.0
2012-07-16 15:30:00,17.44,17.46,17.43,17.46,33400.0,13.1475,13.1626,13.14,13.1626,33400.0
2012-07-16 15:35:00,17.46,17.46,17.44,17.45,37700.0,13.1626,13.1626,13.1475,13.1551,37700.0
2012-07-16 15:40:00,17.44,17.47,17.41,17.44,64300.0,13.1475,13.1702,13.1249,13.1475,64300.0
2012-07-16 15:45:00,17.43,17.46,17.39,17.45,108100.0,13.14,13.1626,13.1099,13.1551,108100.0
2012-07-16 15:50:00,17.46,17.5,17.44,17.45,153900.0,13.1626,13.1928,13.1475,13.1551,153900.0
2012-07-16 15:55:00,17.45,17.47,17.42,17.46,101300.0,13.1551,13.1702,13.1325,13.1626,101300.0
2012-07-17 09:30:00,17.55,17.64,17.5,17.6,16600.0,13.2305,13.2983,13.1928,13.2682,16600.0
2012-07-17 09:35:00,17.62,17.63,17.57,17.57,29900.0,13.2832,13.2908,13.2456,13.2456,29900.0
2012-07-17 09:40:00,17.57,17.57,17.49,17.49,14100.0,13.2456,13.2456,13.1852,13.1852,14100.0
2012-07-17 09:45:00,17.5,17.56,17.5,17.56,21900.0,13.1928,13.238,13.1928,13.238,21900.0
2012-07-17 09:50:00,17.56,17.6,17.55,17.59,25200.0,13.238,13.2682,13.2305,13.2606,25200.0
2012-07-17 09:55:00,17.59,17.64,17.57,17.64,29500.0,13.2606,13.2983,13.2456,13.2983,29500.0
2012-07-17 10:00:00,17.64,17.64,17.52,17.55,63300.0,13.2983,13.2983,13.2079,13.2305,63300.0
2012-07-17 10:05:00,17.55,17.62,17.52,17.58,46900.0,13.2305,13.2832,13.2079,13.2531,46900.0
2012-07-17 10:10:00,17.6,17.64,17.58,17.64,14300.0,13.2682,13.2983,13.2531,13.2983,14300.0
2012-07-17 10:15:00,17.64,17.64,17.62,17.63,17600.0,13.2983,13.2983,13.2832,13.2908,17600.0
2012-07-17 10:20:00,17.62,17.66,17.6,17.66,44300.0,13.2832,13.3134,13.2682,13.3134,44300.0
2012-07-17 10:25:00,17.65,17.66,17.6,17.6,19900.0,13.3059,13.3134,13.2682,13.2682,19900.0
2012-07-17 10:30:00,17.61,17.61,17.58,17.59,21400.0,13.2757,13.2757,13.2531,13.2606,21400.0
2012-07-17 10:35:00,17.58,17.59,17.54,17.56,43700.0,13.2531,13.2606,13.2229,13.238,43700.0
2012-07-17 10:40:00,17.55,17.55,17.48,17.52,28400.0,13.2305,13.2305,13.1777,13.2079,28400.0
2012-07-17 10:45:00,17.52,17.56,17.51,17.54,181600.0,13.2079,13.238,13.2003,13.2229,181600.0
2012-07-17 10:50:00,17.54,17.56,17.53,17.55,31700.0,13.2229,13.238,13.2154,13.2305,31700.0
2012-07-17 10:55:00,17.54,17.54,17.53,17.54,6200.0,13.2229,13.2229,13.2154,13.2229,6200.0
2012-07-17 11:00:00,17.54,17.56,17.53,17.55,34900.0,13.2229,13.238,13.2154,13.2305,34900.0
2012-07-17 11:05:00,17.55,17.59,17.55,17.58,22500.0,13.2305,13.2606,13.2305,13.2531,22500.0
2012-07-17 11:10:00,17.58,17.64,17.58,17.6,22500.0,13.2531,13.2983,13.2531,13.2682,22500.0
2012-07-17 11:15:00,17.6,17.6,17.58,17.58,42200.0,13.2682,13.2682,13.2531,13.2531,42200.0
2012-07-17 11:20:00,17.58,17.6,17.55,17.56,44300.0,13.2531,13.2682,13.2305,13.238,44300.0
2012-07-17 11:25:00,17.56,17.58,17.55,17.58,21300.0,13.238,13.2531,13.2305,13.2531,21300.0
2012-07-17 11:30:00,17.58,17.6,17.56,17.58,55400.0,13.2531,13.2682,13.238,13.2531,55400.0
2012-07-17 11:35:00,17.59,17.62,17.58,17.61,36600.0,13.2606,13.2832,13.2531,13.2757,36600.0
2012-07-17 11:40:00,17.61,17.61,17.6,17.61,31500.0,13.2757,13.2757,13.2682,13.2757,31500.0
2012-07-17 11:45:00,17.61,17.62,17.6,17.62,30400.0,13.2757,13.2832,13.2682,13.2832,30400.0
2012-07-17 11:50:00,17.62,17.62,17.61,17.62,9600.0,13.2832,13.2832,13.2757,13.2832,9600.0
2012-07-17 11:55:00,17.62,17.66,17.61,17.65,25700.0,13.2832,13.3134,13.2757,13.3059,25700.0
2012-07-17 12:00:00,17.65,17.67,17.64,17.66,24600.0,13.3059,13.3209,13.2983,13.3134,24600.0
2012-07-17 12:05:00,17.67,17.69,17.65,17.66,21100.0,13.3209,13.336,13.3059,13.3134,21100.0
2012-07-17 12:10:00,17.66,17.66,17.61,17.61,12000.0,13.3134,13.3134,13.2757,13.2757,12000.0
2012-07-17 12:15:00,17.61,17.62,17.6,17.61,24100.0,13.2757,13.2832,13.2682,13.2757,24100.0
2012-07-17 12:20:00,17.61,17.62,17.6,17.6,14400.0,13.2757,13.2832,13.2682,13.2682,14400.0
2012-07-17 12:25:00,17.6,17.63,17.6,17.61,30300.0,13.2682,13.2908,13.2682,13.2757,30300.0
2012-07-17 12:30:00,17.61,17.61,17.6,17.6,9300.0,13.2757,13.2757,13.2682,13.2682,9300.0
2012-07-17 12:35:00,17.6,17.61,17.6,17.6,17000.0,13.2682,13.2757,13.2682,13.2682,17000.0
2012-07-17 12:40:00,17.6,17.61,17.59,17.59,26200.0,13.2682,13.2757,13.2606,13.2606,26200.0
2012-07-17 12:45:00,17.6,17.61,17.57,17.57,107500.0,13.2682,13.2757,13.2456,13.2456,107500.0
2012-07-17 12:50:00,17.57,17.57,17.52,17.52,14400.0,13.2456,13.2456,13.2079,13.2079,14400.0
2012-07-17 12:55:00,17.52,17.52,17.49,17.49,21000.0,13.2079,13.2079,13.1852,13.1852,21000.0
2012-07-17 13:00:00,17.5,17.5,17.48,17.48,12600.0,13.1928,13.1928,13.1777,13.1777,12600.0
2012-07-17 13:05:00,17.48,17.51,17.48,17.5,13500.0,13.1777,13.2003,13.1777,13.1928,13500.0
2012-07-17 13:10:00,17.5,17.52,17.5,17.5,12400.0,13.1928,13.2079,13.1928,13.1928,12400.0
2012-07-17 13:15:00,17.51,17.51,17.49,17.5,21700.0,13.2003,13.2003,13.1852,13.1928,21700.0
2012-07-17 13:20:00,17.5,17.54,17.49,17.54,23500.0,13.1928,13.2229,13.1852,13.2229,23500.0
2012-07-17 13:25:00,17.55,17.55,17.51,17.51,33300.0,13.2305,13.2305,13.2003,13.2003,33300.0
2012-07-17 13:30:00,17.51,17.56,17.51,17.55,22200.0,13.2003,13.238,13.2003,13.2305,22200.0
2012-07-17 13:35:00,17.55,17.57,17.5,17.51,68300.0,13.2305,13.2456,13.1928,13.2003,68300.0
2012-07-17 13:40:00,17.51,17.58,17.51,17.57,25100.0,13.2003,13.2531,13.2003,13.2456,25100.0
2012-07-17 13:45:00,17.57,17.58,17.56,17.57,27300.0,13.2456,13.2531,13.238,13.2456,27300.0
2012-07-17 13:50:00,17.57,17.57,17.56,17.57,14100.0,13.2456,13.2456,13.238,13.2456,14100.0
2012-07-17 13:55:00,17.57,17.58,17.55,17.57,20600.0,13.2456,13.2531,13.2305,13.2456,20600.0
2012-07-17 14:00:00,17.57,17.58,17.57,17.57,7800.0,13.2456,13.2531,13.2456,13.2456,7800.0
2012-07-17 14:05:00,17.58,17.59,17.57,17.58,26900.0,13.2531,13.2606,13.2456,13.2531,26900.0
2012-07-17 14:10:00,17.58,17.61,17.56,17.61,33200.0,13.2531,13.2757,13.238,13.2757,33200.0
2012-07-17 14:15:00,17.61,17.61,17.56,17.57,43700.0,13.2757,13.2757,13.238,13.2456,43700.0
2012-07-17 14:20:00,17.57,17.58,17.52,17.56,32400.0,13.2456,13.2531,13.2079,13.238,32400.0
2012-07-17 14:25:00,17.55,17.6,17.55,17.6,28700.0,13.2305,13.2682,13.2305,13.2682,28700.0
2012-07-17 14:30:00,17.6,17.61,17.59,17.6,52700.0,13.2682,13.2757,13.2606,13.2682,52700.0
2012-07-17 14:35:00,17.6,17.61,17.6,17.6,60400.0,13.2682,13.2757,13.2682,13.2682,60400.0
2012-07-17 14:40:00,17.6,17.61,17.56,17.56,43400.0,13.2682,13.2757,13.238,13.238,43400.0
2012-07-17 14:45:00,17.56,17.56,17.53,17.53,16400.0,13.238,13.238,13.2154,13.2154,16400.0
2012-07-17 14:50:00,17.53,17.58,17.53,17.54,23600.0,13.2154,13.2531,13.2154,13.2229,23600.0
2012-07-17 14:55:00,17.54,17.55,17.51,17.52,31700.0,13.2229,13.2305,13.2003,13.2079,31700.0
2012-07-17 15:00:00,17.52,17.53,17.5,17.5,31600.0,13.2079,13.2154,13.1928,13.1928,31600.0
2012-07-17 15:05:00,17.5,17.51,17.48,17.48,28700.0,13.1928,13.2003,13.1777,13.1777,28700.0
2012-07-17 15:10:00,17.49,17.51,17.49,17.5,37400.0,13.1852,13.2003,13.1852,13.1928,37400.0
2012-07-17 15:15:00,17.5,17.52,17.5,17.51,33600.0,13.1928,13.2079,13.1928,13.2003,33600.0
2012-07-17 15:20:00,17.51,17.54,17.5,17.52,51200.0,13.2003,13.2229,13.1928,13.2079,51200.0
2012-07-17 15:25:00,17.52,17.52,17.47,17.48,67500.0,13.2079,13.2079,13.1702,13.1777,67500.0
2012-07-17 15:30:00,17.49,17.52,17.48,17.5,76700.0,13.1852,13.2079,13.1777,13.1928,76700.0
2012-07-17 15:35:00,17.51,17.51,17.44,17.44,57200.0,13.2003,13.2003,13.1475,13.1475,57200.0
2012-07-17 15:40:00,17.44,17.46,17.43,17.43,67400.0,13.1475,13.1626,13.14,13.14,67400.0
2012-07-17 15:45:00,17.42,17.5,17.42,17.48,72700.0,13.1325,13.1928,13.1325,13.1777,72700.0
2012-07-17 15:50:00,17.48,17.51,17.48,17.49,75500.0,13.1777,13.2003,13.1777,13.1852,75500.0
2012-07-17 15:55:00,17.5,17.5,17.47,17.48,109900.0,13.1928,13.1928,13.1702,13.1777,109900.0
2012-07-18 09:30:00,17.47,17.53,17.4,17.53,26400.0,13.1702,13.2154,13.1174,13.2154,26400.0
2012-07-18 09:35:00,17.53,17.55,17.46,17.49,12700.0,13.2154,13.2305,13.1626,13.1852,12700.0
2012-07-18 09:40:00,17.5,17.51,17.46,17.46,22900.0,13.1928,13.2003,13.1626,13.1626,22900.0
2012-07-18 09:45:00,17.46,17.51,17.45,17.46,21400.0,13.1626,13.2003,13.1551,13.1626,21400.0
2012-07-18 09:50:00,17.46,17.5,17.46,17.48,23800.0,13.1626,13.1928,13.1626,13.1777,23800.0
2012-07-18 09:55:00,17.49,17.55,17.49,17.52,28500.0,13.1852,13.2305,13.1852,13.2079,28500.0
2012-07-18 10:00:00,17.52,17.54,17.5,17.5,57100.0,13.2079,13.2229,13.1928,13.1928,57100.0
2012-07-18 10:05:00,17.49,17.5,17.44,17.45,32800.0,13.1852,13.1928,13.1475,13.1551,32800.0
2012-07-18 10:10:00,17.45,17.52,17.45,17.5,20800.0,13.1551,13.2079,13.1551,13.1928,20800.0
2012-07-18 10:15:00,17.5,17.6,17.5,17.6,48700.0,13.1928,13.2682,13.1928,13.2682,48700.0
2012-07-18 10:20:00,17.59,17.62,17.58,17.59,27000.0,13.2606,13.2832,13.2531,13.2606,27000.0
2012-07-18 10:25:00,17.59,17.63,17.58,17.62,11700.0,13.2606,13.2908,13.2531,13.2832,11700.0
2012-07-18 10:30:00,17.61,17.61,17.56,17.58,14400.0,13.2757,13.2757,13.238,13.2531,14400.0
2012-07-18 10:35:00,17.58,17.63,17.58,17.63,22100.0,13.2531,13.2908,13.2531,13.2908,22100.0
2012-07-18 10:40:00,17.63,17.65,17.61,17.65,48700.0,13.2908,13.3059,13.2757,13.3059,48700.0
2012-07-18 10:45:00,17.66,17.68,17.66,17.66,16700.0,13.3134,13.3285,13.3134,13.3134,16700.0
2012-07-18 10:50:00,17.67,17.68,17.63,17.64,39400.0,13.3209,13.3285,13.2908,13.2983,39400.0
2012-07-18 10:55:00,17.64,17.66,17.64,17.64,40700.0,13.2983,13.3134,13.2983,13.2983,40700.0
2012-07-18 11:00:00,17.64,17.66,17.63,17.65,13200.0,13.2983,13.3134,13.2908,13.3059,13200.0
2012-07-18 11:05:00,17.65,17.67,17.65,17.67,23700.0,13.3059,13.3209,13.3059,13.3209,23700.0
2012-07-18 11:10:00,17.66,17.67,17.66,17.67,25800.0,13.3134,13.3209,13.3134,13.3209,25800.0
2012-07-18 11:15:00,17.67,17.7,17.66,17.69,16400.0,13.3209,13.3436,13.3134,13.336,16400.0
2012-07-18 11:20:00,17.69,17.71,17.67,17.71,15900.0,13.336,13.3511,13.3209,13.3511,15900.0
2012-07-18 11:25:00,17.71,17.8,17.7,17.8,237400.0,13.3511,13.4189,13.3436,13.4189,237400.0
2012-07-18 11:30:00,17.81,17.83,17.8,17.82,18100.0,13.4265,13.4416,13.4189,13.434,18100.0
2012-07-18 11:35:00,17.82,17.86,17.81,17.86,22800.0,13.434,13.4642,13.4265,13.4642,22800.0
2012-07-18 11:40:00,17.86,17.94,17.86,17.93,54000.0,13.4642,13.5245,13.4642,13.5169,54000.0
2012-07-18 11:45:00,17.93,17.98,17.93,17.94,65600.0,13.5169,13.5546,13.5169,13.5245,65600.0
2012-07-18 11:50:00,17.94,17.94,17.89,17.9,27600.0,13.5245,13.5245,13.4868,13.4943,27600.0
2012-07-18 11:55:00,17.9,17.9,17.85,17.85,19200.0,13.4943,13.4943,13.4566,13.4566,19200.0
2012-07-18 12:00:00,17.85,17.86,17.83,17.84,49800.0,13.4566,13.4642,13.4416,13.4491,49800.0
2012-07-18 12:05:00,17.84,17.88,17.83,17.88,25800.0,13.4491,13.4793,13.4416,13.4793,25800.0
2012-07-18 12:10:00,17.88,17.9,17.85,17.85,24600.0,13.4793,13.4943,13.4566,13.4566,24600.0
2012-07-18 12:15:00,17.86,17.9,17.85,17.87,35200.0,13.4642,13.4943,13.4566,13.4717,35200.0
2012-07-18 12:20:00,17.87,17.91,17.86,17.87,15300.0,13.4717,13.5019,13.4642,13.4717,15300.0
2012-07-18 12:25:00,17.86,17.86,17.84,17.85,8900.0,13.4642,13.4642,13.4491,13.4566,8900.0
2012-07-18 12:30:00,17.85,17.87,17.85,17.85,11300.0,13.4566,13.4717,13.4566,13.4566,11300.0
2012-07-18 12:35:00,17.84,17.85,17.83,17.84,8200.0,13.4491,13.4566,13.4416,13.4491,8200.0
2012-07-18 12:40:00,17.84,17.87,17.84,17.87,9700.0,13.4491,13.4717,13.4491,13.4717,9700.0
2012-07-18 12:45:00,17.86,17.89,17.84,17.89,105700.0,13.4642,13.4868,13.4491,13.4868,105700.0
2012-07-18 12:50:00,17.89,17.92,17.89,17.91,15900.0,13.4868,13.5094,13.4868,13.5019,15900.0
2012-07-18 12:55:00,17.91,17.92,17.91,17.91,6200.0,13.5019,13.5094,13.5019,13.5019,6200.0
2012-07-18 13:00:00,17.92,17.92,17.86,17.86,17500.0,13.5094,13.5094,13.4642,13.4642,17500.0
2012-07-18 13:05:00,17.85,17.88,17.85,17.86,21300.0,13.4566,13.4793,13.4566,13.4642,21300.0
2012-07-18 13:10:00,17.86,17.91,17.86,17.91,30300.0,13.4642,13.5019,13.4642,13.5019,30300.0
2012-07-18 13:15:00,17.9,17.93,17.9,17.91,15100.0,13.4943,13.5169,13.4943,13.5019,15100.0
2012-07-18 13:20:00,17.9,17.92,17.9,17.91,5800.0,13.4943,13.5094,13.4943,13.5019,5800.0
2012-07-18 13:25:00,17.92,17.93,17.9,17.93,7200.0,13.5094,13.5169,13.4943,13.5169,7200.0
2012-07-18 13:30:00,17.92,17.93,17.91,17.91,9300.0,13.5094,13.5169,13.5019,13.5019,9300.0
2012-07-18 13:35:00,17.91,17.93,17.9,17.9,17900.0,13.5019,13.5169,13.4943,13.4943,17900.0
2012-07-18 13:40:00,17.9,17.9,17.87,17.87,14000.0,13.4943,13.4943,13.4717,13.4717,14000.0
2012-07-18 13:45:00,17.87,17.88,17.86,17.86,11000.0,13.4717,13.4793,13.4642,13.4642,11000.0
2012-07-18 13:50:00,17.87,17.87,17.83,17.87,15900.0,13.4717,13.4717,13.4416,13.4717,15900.0
2012-07-18 13:55:00,17.86,17.88,17.85,17.87,36800.0,13.4642,13.4793,13.4566,13.4717,36800.0
2012-07-18 14:00:00,17.87,17.89,17.86,17.87,14100.0,13.4717,13.4868,13.4642,13.4717,14100.0
2012-07-18 14:05:00,17.86,17.9,17.86,17.86,140700.0,13.4642,13.4943,13.4642,13.4642,140700.0
2012-07-18 14:10:00,17.86,17.87,17.85,17.86,20200.0,13.4642,13.4717,13.4566,13.4642,20200.0
2012-07-18 14:15:00,17.86,17.89,17.86,17.88,37600.0,13.4642,13.4868,13.4642,13.4793,37600.0
2012-07-18 14:20:00,17.88,17.88,17.86,17.87,16900.0,13.4793,13.4793,13.4642,13.4717,16900.0
2012-07-18 14:25:00,17.87,17.89,17.86,17.88,20400.0,13.4717,13.4868,13.4642,13.4793,20400.0
2012-07-18 14:30:00,17.88,17.88,17.86,17.88,28800.0,13.4793,13.4793,13.4642,13.4793,28800.0
2012-07-18 14:35:00,17.88,17.89,17.86,17.86,31600.0,13.4793,13.4868,13.4642,13.4642,31600.0
2012-07-18 14:40:00,17.87,17.88,17.84,17.86,83100.0,13.4717,13.4793,13.4491,13.4642,83100.0
2012-07-18 14:45:00,17.86,17.88,17.84,17.86,58700.0,13.4642,13.4793,13.4491,13.4642,58700.0
2012-07-18 14:50:00,17.86,17.88,17.85,17.88,14700.0,13.4642,13.4793,13.4566,13.4793,14700.0
2012-07-18 14:55:00,17.88,17.88,17.86,17.86,11700.0,13.4793,13.4793,13.4642,13.4642,11700.0
2012-07-18 15:00:00,17.87,17.89,17.86,17.88,21700.0,13.4717,13.4868,13.4642,13.4793,21700.0
2012-07-18 15:05:00,17.89,17.89,17.87,17.87,12700.0,13.4868,13.4868,13.4717,13.4717,12700.0
2012-07-18 15:10:00,17.87,17.91,17.87,17.9,25400.0,13.4717,13.5019,13.4717,13.4943,25400.0
2012-07-18 15:15:00,17.91,17.93,17.89,17.92,36500.0,13.5019,13.5169,13.4868,13.5094,36500.0
2012-07-18 15:20:00,17.91,17.93,17.88,17.88,29800.0,13.5019,13.5169,13.4793,13.4793,29800.0
2012-07-18 15:25:00,17.88,17.9,17.86,17.89,51900.0,13.4793,13.4943,13.4642,13.4868,51900.0
2012-07-18 15:30:00,17.88,17.92,17.87,17.91,105200.0,13.4793,13.5094,13.4717,13.5019,105200.0
2012-07-18 15:35:00,17.92,17.94,17.91,17.91,35400.0,13.5094,13.5245,13.5019,13.5019,35400.0
2012-07-18 15:40:00,17.91,17.92,17.91,17.92,21600.0,13.5019,13.5094,13.5019,13.5094,21600.0
2012-07-18 15:45:00,17.92,17.94,17.88,17.94,81300.0,13.5094,13.5245,13.4793,13.5245,81300.0
2012-07-18 15:50:00,17.94,17.96,17.92,17.92,83700.0,13.5245,13.5396,13.5094,13.5094,83700.0
2012-07-18 15:55:00,17.92,17.94,17.91,17.94,192700.0,13.5094,13.5245,13.5019,13.5245,192700.0
2012-07-19 09:30:00,17.92,17.96,17.8,17.86,22300.0,13.5094,13.5396,13.4189,13.4642,22300.0
2012-07-19 09:35:00,17.86,17.89,17.86,17.87,8900.0,13.4642,13.4868,13.4642,13.4717,8900.0
2012-07-19 09:40:00,17.86,17.88,17.86,17.87,59600.0,13.4642,13.4793,13.4642,13.4717,59600.0
2012-07-19 09:45:00,17.87,17.87,17.82,17.85,46900.0,13.4717,13.4717,13.434,13.4566,46900.0
2012-07-19 09:50:00,17.84,17.85,17.82,17.82,14000.0,13.4491,13.4566,13.434,13.434,14000.0
2012-07-19 09:55:00,17.82,17.86,17.8,17.85,116100.0,13.434,13.4642,13.4189,13.4566,116100.0
2012-07-19 10:00:00,17.85,17.85,17.78,17.83,47000.0,13.4566,13.4566,13.4039,13.4416,47000.0
2012-07-19 10:05:00,17.83,17.83,17.81,17.82,13600.0,13.4416,13.4416,13.4265,13.434,13600.0
2012-07-19 10:10:00,17.82,17.83,17.76,17.77,100600.0,13.434,13.4416,13.3888,13.3963,100600.0
2012-07-19 10:15:00,17.77,17.79,17.75,17.79,23900.0,13.3963,13.4114,13.3812,13.4114,23900.0
2012-07-19 10:20:00,17.79,17.8,17.77,17.79,14300.0,13.4114,13.4189,13.3963,13.4114,14300.0
2012-07-19 10:25:00,17.8,17.8,17.78,17.79,18900.0,13.4189,13.4189,13.4039,13.4114,18900.0
2012-07-19 10:30:00,17.79,17.89,17.78,17.88,83600.0,13.4114,13.4868,13.4039,13.4793,83600.0
2012-07-19 10:35:00,17.88,17.91,17.87,17.9,34400.0,13.4793,13.5019,13.4717,13.4943,34400.0
2012-07-19 10:40:00,17.91,17.96,17.89,17.96,70500.0,13.5019,13.5396,13.4868,13.5396,70500.0
2012-07-19 10:45:00,17.96,17.97,17.95,17.97,10000.0,13.5396,13.5471,13.532,13.5471,10000.0
2012-07-19 10:50:00,17.97,17.98,17.96,17.96,18100.0,13.5471,13.5546,13.5396,13.5396,18100.0
2012-07-19 10:55:00,17.96,17.97,17.95,17.96,22100.0,13.5396,13.5471,13.532,13.5396,22100.0
2012-07-19 11:00:00,17.96,18.04,17.96,18.03,133600.0,13.5396,13.5999,13.5396,13.5923,133600.0
2012-07-19 11:05:00,18.04,18.09,18.03,18.06,46700.0,13.5999,13.6376,13.5923,13.6149,46700.0
2012-07-19 11:10:00,18.07,18.09,18.04,18.08,38800.0,13.6225,13.6376,13.5999,13.63,38800.0
2012-07-19 11:15:00,18.08,18.08,18.06,18.07,8100.0,13.63,13.63,13.6149,13.6225,8100.0
2012-07-19 11:20:00,18.07,18.08,18.05,18.07,32400.0,13.6225,13.63,13.6074,13.6225,32400.0
2012-07-19 11:25:00,18.06,18.07,18.05,18.07,10800.0,13.6149,13.6225,13.6074,13.6225,10800.0
2012-07-19 11:30:00,18.06,18.08,18.04,18.05,32500.0,13.6149,13.63,13.5999,13.6074,32500.0
2012-07-19 11:35:00,18.05,18.08,18.04,18.05,24200.0,13.6074,13.63,13.5999,13.6074,24200.0
2012-07-19 11:40:00,18.04,18.04,18.0,18.01,22900.0,13.5999,13.5999,13.5697,13.5773,22900.0
2012-07-19 11:45:00,18.0,18.02,17.98,18.02,20700.0,13.5697,13.5848,13.5546,13.5848,20700.0
2012-07-19 11:50:00,18.02,18.07,18.02,18.06,37100.0,13.5848,13.6225,13.5848,13.6149,37100.0
2012-07-19 11:55:00,18.06,18.07,18.05,18.07,23700.0,13.6149,13.6225,13.6074,13.6225,23700.0
2012-07-19 12:00:00,18.07,18.09,18.07,18.08,19200.0,13.6225,13.6376,13.6225,13.63,19200.0
2012-07-19 12:05:00,18.07,18.07,18.04,18.05,40400.0,13.6225,13.6225,13.5999,13.6074,40400.0
2012-07-19 12:10:00,18.05,18.06,18.05,18.05,22200.0,13.6074,13.6149,13.6074,13.6074,22200.0
2012-07-19 12:15:00,18.06,18.07,18.05,18.06,14100.0,13.6149,13.6225,13.6074,13.6149,14100.0
2012-07-19 12:20:00,18.05,18.05,18.04,18.04,13100.0,13.6074,13.6074,13.5999,13.5999,13100.0
2012-07-19 12:25:00,18.05,18.06,18.03,18.04,30600.0,13.6074,13.6149,13.5923,13.5999,30600.0
2012-07-19 12:30:00,18.04,18.05,18.03,18.04,46000.0,13.5999,13.6074,13.5923,13.5999,46000.0
2012-07-19 12:35:00,18.04,18.06,18.04,18.05,13500.0,13.5999,13.6149,13.5999,13.6074,13500.0
2012-07-19 12:40:00,18.04,18.05,18.0,18.01,24800.0,13.5999,13.6074,13.5697,13.5773,24800.0
2012-07-19 12:45:00,18.0,18.01,17.99,17.99,57500.0,13.5697,13.5773,13.5622,13.5622,57500.0
2012-07-19 12:50:00,17.99,18.01,17.99,18.0,15100.0,13.5622,13.5773,13.5622,13.5697,15100.0
2012-07-19 12:55:00,18.0,18.01,17.98,18.0,17900.0,13.5697,13.5773,13.5546,13.5697,17900.0
2012-07-19 13:00:00,18.0,18.03,17.99,18.02,130700.0,13.5697,13.5923,13.5622,13.5848,130700.0
2012-07-19 13:05:00,18.03,18.09,18.02,18.08,34300.0,13.5923,13.6376,13.5848,13.63,34300.0
2012-07-19 13:10:00,18.08,18.11,18.07,18.11,12000.0,13.63,13.6526,13.6225,13.6526,12000.0
2012-07-19 13:15:00,18.1,18.1,18.05,18.05,62400.0,13.6451,13.6451,13.6074,13.6074,62400.0
2012-07-19 13:20:00,18.05,18.07,18.05,18.05,9000.0,13.6074,13.6225,13.6074,13.6074,9000.0
2012-07-19 13:25:00,18.05,18.06,18.01,18.01,17700.0,13.6074,13.6149,13.5773,13.5773,17700.0
2012-07-19 13:30:00,18.01,18.03,18.0,18.01,32100.0,13.5773,13.5923,13.5697,13.5773,32100.0
2012-07-19 13:35:00,18.01,18.02,18.0,18.0,29000.0,13.5773,13.5848,13.5697,13.5697,29000.0
2012-07-19 13:40:00,18.0,18.01,18.0,18.0,8500.0,13.5697,13.5773,13.5697,13.5697,8500.0
2012-07-19 13:45:00,18.0,18.01,17.99,18.01,167700.0,13.5697,13.5773,13.5622,13.5773,167700.0
2012-07-19 13:50:00,18.01,18.06,18.01,18.06,32500.0,13.5773,13.6149,13.5773,13.6149,32500.0
2012-07-19 13:55:00,18.06,18.07,18.04,18.07,31700.0,13.6149,13.6225,13.5999,13.6225,31700.0
2012-07-19 14:00:00,18.07,18.08,18.04,18.05,13500.0,13.6225,13.63,13.5999,13.6074,13500.0
2012-07-19 14:05:00,18.05,18.07,18.03,18.04,20200.0,13.6074,13.6225,13.5923,13.5999,20200.0
2012-07-19 14:10:00,18.04,18.08,18.03,18.05,45800.0,13.5999,13.63,13.5923,13.6074,45800.0
2012-07-19 14:15:00,18.06,18.06,18.05,18.06,23600.0,13.6149,13.6149,13.6074,13.6149,23600.0
2012-07-19 14:20:00,18.06,18.08,18.04,18.07,42300.0,13.6149,13.63,13.5999,13.6225,42300.0
2012-07-19 14:25:00,18.08,18.12,18.07,18.12,51300.0,13.63,13.6602,13.6225,13.6602,51300.0
2012-07-19 14:30:00,18.11,18.12,18.09,18.11,26600.0,13.6526,13.6602,13.6376,13.6526,26600.0
2012-07-19 14:35:00,18.12,18.14,18.11,18.13,32800.0,13.6602,13.6753,13.6526,13.6677,32800.0
2012-07-19 14:40:00,18.13,18.13,18.1,18.1,22500.0,13.6677,13.6677,13.6451,13.6451,22500.0
2012-07-19 14:45:00,18.1,18.11,18.09,18.1,26000.0,13.6451,13.6526,13.6376,13.6451,26000.0
2012-07-19 14:50:00,18.1,18.11,18.09,18.11,33300.0,13.6451,13.6526,13.6376,13.6526,33300.0
2012-07-19 14:55:00,18.11,18.11,18.1,18.1,15000.0,13.6526,13.6526,13.6451,13.6451,15000.0
2012-07-19 15:00:00,18.1,18.11,18.09,18.1,82100.0,13.6451,13.6526,13.6376,13.6451,82100.0
2012-07-19 15:05:00,18.1,18.12,18.1,18.12,23300.0,13.6451,13.6602,13.6451,13.6602,23300.0
2012-07-19 15:10:00,18.11,18.13,18.11,18.13,121400.0,13.6526,13.6677,13.6526,13.6677,121400.0
2012-07-19 15:15:00,18.13,18.13,18.11,18.12,69000.0,13.6677,13.6677,13.6526,13.6602,69000.0
2012-07-19 15:20:00,18.13,18.13,18.09,18.11,56700.0,13.6677,13.6677,13.6376,13.6526,56700.0
2012-07-19 15:25:00,18.12,18.13,18.11,18.13,43500.0,13.6602,13.6677,13.6526,13.6677,43500.0
2012-07-19 15:30:00,18.13,18.14,18.12,18.14,30900.0,13.6677,13.6753,13.6602,13.6753,30900.0
2012-07-19 15:35:00,18.13,18.14,18.11,18.11,69300.0,13.6677,13.6753,13.6526,13.6526,69300.0
2012-07-19 15:40:00,18.12,18.13,18.11,18.11,60800.0,13.6602,13.6677,13.6526,13.6526,60800.0
2012-07-19 15:45:00,18.11,18.11,18.09,18.09,48300.0,13.6526,13.6526,13.6376,13.6376,48300.0
2012-07-19 15:50:00,18.1,18.11,18.07,18.08,123600.0,13.6451,13.6526,13.6225,13.63,123600.0
2012-07-19 15:55:00,18.08,18.12,18.07,18.11,189000.0,13.63,13.6602,13.6225,13.6526,189000.0
2012-07-20 09:30:00,17.97,18.02,17.92,18.01,128000.0,13.5471,13.5848,13.5094,13.5773,128000.0
2012-07-20 09:35:00,18.0,18.16,18.0,18.14,44400.0,13.5697,13.6903,13.5697,13.6753,44400.0
2012-07-20 09:40:00,18.13,18.2,18.13,18.19,30100.0,13.6677,13.7205,13.6677,13.713,30100.0
2012-07-20 09:45:00,18.18,18.18,18.12,18.16,42600.0,13.7054,13.7054,13.6602,13.6903,42600.0
2012-07-20 09:50:00,18.17,18.22,18.14,18.22,17300.0,13.6979,13.7356,13.6753,13.7356,17300.0
2012-07-20 09:55:00,18.21,18.28,18.19,18.26,38100.0,13.728,13.7808,13.713,13.7657,38100.0
2012-07-20 10:00:00,18.26,18.26,18.23,18.25,20800.0,13.7657,13.7657,13.7431,13.7582,20800.0
2012-07-20 10:05:00,18.25,18.29,18.24,18.26,151600.0,13.7582,13.7883,13.7506,13.7657,151600.0
2012-07-20 10:10:00,18.26,18.28,18.25,18.25,38100.0,13.7657,13.7808,13.7582,13.7582,38100.0
2012-07-20 10:15:00,18.26,18.27,18.25,18.26,25600.0,13.7657,13.7733,13.7582,13.7657,25600.0
2012-07-20 10:20:00,18.27,18.29,18.26,18.27,34400.0,13.7733,13.7883,13.7657,13.7733,34400.0
2012-07-20 10:25:00,18.27,18.28,18.25,18.28,46000.0,13.7733,13.7808,13.7582,13.7808,46000.0
2012-07-20 10:30:00,18.28,18.28,18.22,18.22,12300.0,13.7808,13.7808,13.7356,13.7356,12300.0
2012-07-20 10:35:00,18.22,18.28,18.2,18.28,19900.0,13.7356,13.7808,13.7205,13.7808,19900.0
2012-07-20 10:40:00,18.28,18.29,18.26,18.27,11600.0,13.7808,13.7883,13.7657,13.7733,11600.0
2012-07-20 10:45:00,18.27,18.29,18.27,18.28,15500.0,13.7733,13.7883,13.7733,13.7808,15500.0
2012-07-20 10:50:00,18.29,18.32,18.28,18.32,19200.0,13.7883,13.811,13.7808,13.811,19200.0
2012-07-20 10:55:00,18.32,18.32,18.29,18.3,12500.0,13.811,13.811,13.7883,13.7959,12500.0
2012-07-20 11:00:00,18.3,18.31,18.28,18.3,15600.0,13.7959,13.8034,13.7808,13.7959,15600.0
2012-07-20 11:05:00,18.3,18.32,18.3,18.31,11300.0,13.7959,13.811,13.7959,13.8034,11300.0
2012-07-20 11:10:00,18.32,18.35,18.32,18.32,60000.0,13.811,13.8336,13.811,13.811,60000.0
2012-07-20 11:15:00,18.33,18.34,18.27,18.3,52300.0,13.8185,13.826,13.7733,13.7959,52300.0
2012-07-20 11:20:00,18.3,18.31,18.29,18.3,36900.0,13.7959,13.8034,13.7883,13.7959,36900.0
2012-07-20 11:25:00,18.3,18.34,18.29,18.33,36900.0,13.7959,13.826,13.7883,13.8185,36900.0
2012-07-20 11:30:00,18.33,18.33,18.28,18.29,19800.0,13.8185,13.8185,13.7808,13.7883,19800.0
2012-07-20 11:35:00,18.28,18.31,18.28,18.3,25200.0,13.7808,13.8034,13.7808,13.7959,25200.0
2012-07-20 11:40:00,18.3,18.31,18.29,18.3,7800.0,13.7959,13.8034,13.7883,13.7959,7800.0
2012-07-20 11:45:00,18.3,18.34,18.29,18.34,27100.0,13.7959,13.826,13.7883,13.826,27100.0
2012-07-20 11:50:00,18.34,18.34,18.3,18.3,28000.0,13.826,13.826,13.7959,13.7959,28000.0
2012-07-20 11:55:00,18.31,18.31,18.28,18.28,14700.0,13.8034,13.8034,13.7808,13.7808,14700.0
2012-07-20 12:00:00,18.29,18.29,18.28,18.29,6100.0,13.7883,13.7883,13.7808,13.7883,6100.0
2012-07-20 12:05:00,18.29,18.29,18.26,18.29,13700.0,13.7883,13.7883,13.7657,13.7883,13700.0
2012-07-20 12:10:00,18.29,18.29,18.28,18.29,8500.0,13.7883,13.7883,13.7808,13.7883,8500.0
2012-07-20 12:15:00,18.29,18.29,18.26,18.27,9100.0,13.7883,13.7883,13.7657,13.7733,9100.0
2012-07-20 12:20:00,18.27,18.27,18.24,18.26,21400.0,13.7733,13.7733,13.7506,13.7657,21400.0
2012-07-20 12:25:00,18.25,18.27,18.24,18.25,10900.0,13.7582,13.7733,13.7506,13.7582,10900.0
2012-07-20 12:30:00,18.24,18.24,18.18,18.19,12800.0,13.7506,13.7506,13.7054,13.713,12800.0
2012-07-20 12:35:00,18.18,18.18,18.15,18.18,17100.0,13.7054,13.7054,13.6828,13.7054,17100.0
2012-07-20 12:40:00,18.19,18.2,18.17,18.18,28000.0,13.713,13.7205,13.6979,13.7054,28000.0
2012-07-20 12:45:00,18.18,18.2,18.17,18.17,29900.0,13.7054,13.7205,13.6979,13.6979,29900.0
2012-07-20 12:50:00,18.17,18.19,18.16,18.18,16600.0,13.6979,13.713,13.6903,13.7054,16600.0
2012-07-20 12:55:00,18.18,18.2,18.18,18.19,10800.0,13.7054,13.7205,13.7054,13.713,10800.0
2012-07-20 13:00:00,18.19,18.2,18.13,18.13,11400.0,13.713,13.7205,13.6677,13.6677,11400.0
2012-07-20 13:05:00,18.12,18.15,18.12,18.14,16200.0,13.6602,13.6828,13.6602,13.6753,16200.0
2012-07-20 13:10:00,18.14,18.18,18.12,18.18,20100.0,13.6753,13.7054,13.6602,13.7054,20100.0
2012-07-20 13:15:00,18.18,18.2,18.16,18.16,65300.0,13.7054,13.7205,13.6903,13.6903,65300.0
2012-07-20 13:20:00,18.15,18.16,18.09,18.09,20100.0,13.6828,13.6903,13.6376,13.6376,20100.0
2012-07-20 13:25:00,18.08,18.08,18.05,18.07,12000.0,13.63,13.63,13.6074,13.6225,12000.0
2012-07-20 13:30:00,18.08,18.1,18.08,18.08,12000.0,13.63,13.6451,13.63,13.63,12000.0
2012-07-20 13:35:00,18.09,18.12,18.09,18.11,8100.0,13.6376,13.6602,13.6376,13.6526,8100.0
2012-07-20 13:40:00,18.11,18.11,18.08,18.11,9700.0,13.6526,13.6526,13.63,13.6526,9700.0
2012-07-20 13:45:00,18.1,18.13,18.09,18.09,12600.0,13.6451,13.6677,13.6376,13.6376,12600.0
2012-07-20 13:50:00,18.1,18.1,18.08,18.09,8300.0,13.6451,13.6451,13.63,13.6376,8300.0
2012-07-20 13:55:00,18.09,18.12,18.09,18.11,7100.0,13.6376,13.6602,13.6376,13.6526,7100.0
2012-07-20 14:00:00,18.11,18.11,18.07,18.1,12700.0,13.6526,13.6526,13.6225,13.6451,12700.0
2012-07-20 14:05:00,18.1,18.1,18.07,18.07,7100.0,13.6451,13.6451,13.6225,13.6225,7100.0
2012-07-20 14:10:00,18.08,18.09,18.06,18.07,9300.0,13.63,13.6376,13.6149,13.6225,9300.0
2012-07-20 14:15:00,18.08,18.08,18.05,18.05,8800.0,13.63,13.63,13.6074,13.6074,8800.0
2012-07-20 14:20:00,18.05,18.05,17.99,18.0,17600.0,13.6074,13.6074,13.5622,13.5697,17600.0
2012-07-20 14:25:00,18.01,18.03,18.0,18.03,15400.0,13.5773,13.5923,13.5697,13.5923,15400.0
2012-07-20 14:30:00,18.02,18.04,17.99,18.02,30500.0,13.5848,13.5999,13.5622,13.5848,30500.0
2012-07-20 14:35:00,18.02,18.03,17.98,18.0,24100.0,13.5848,13.5923,13.5546,13.5697,24100.0
2012-07-20 14:40:00,18.01,18.02,18.01,18.01,3600.0,13.5773,13.5848,13.5773,13.5773,3600.0
2012-07-20 14:45:00,18.01,18.02,18.0,18.01,21400.0,13.5773,13.5848,13.5697,13.5773,21400.0
2012-07-20 14:50:00,18.01,18.03,18.0,18.02,16800.0,13.5773,13.5923,13.5697,13.5848,16800.0
2012-07-20 14:55:00,18.03,18.03,17.99,18.0,15400.0,13.5923,13.5923,13.5622,13.5697,15400.0
2012-07-20 15:00:00,18.01,18.02,18.0,18.02,5800.0,13.5773,13.5848,13.5697,13.5848,5800.0
2012-07-20 15:05:00,18.01,18.04,18.01,18.04,12600.0,13.5773,13.5999,13.5773,13.5999,12600.0
2012-07-20 15:10:00,18.04,18.07,18.03,18.05,45700.0,13.5999,13.6225,13.5923,13.6074,45700.0
2012-07-20 15:15:00,18.05,18.09,18.05,18.07,29900.0,13.6074,13.6376,13.6074,13.6225,29900.0
2012-07-20 15:20:00,18.07,18.08,18.05,18.08,16000.0,13.6225,13.63,13.6074,13.63,16000.0
2012-07-20 15:25:00,18.09,18.09,18.08,18.09,3600.0,13.6376,13.6376,13.63,13.6376,3600.0
2012-07-20 15:30:00,18.09,18.09,18.03,18.03,30100.0,13.6376,13.6376,13.5923,13.5923,30100.0
2012-07-20 15:35:00,18.04,18.04,18.01,18.01,39400.0,13.5999,13.5999,13.5773,13.5773,39400.0
2012-07-20 15:40:00,18.01,18.02,17.99,17.99,60100.0,13.5773,13.5848,13.5622,13.5622,60100.0
2012-07-20 15:45:00,17.99,18.05,17.99,18.05,76500.0,13.5622,13.6074,13.5622,13.6074,76500.0
2012-07-20 15:50:00,18.05,18.06,18.02,18.06,88800.0,13.6074,13.6149,13.5848,13.6149,88800.0
2012-07-20 15:55:00,18.06,18.06,18.03,18.04,112900.0,13.6149,13.6149,13.5923,13.5999,112900.0
2012-07-23 09:30:00,20.0,20.12,19.66,19.94,963800.0,15.0775,15.1679,14.8211,15.0322,963800.0
2012-07-23 09:35:00,19.94,19.97,19.59,19.75,587600.0,15.0322,15.0548,14.7684,14.889,587600.0
2012-07-23 09:40:00,19.75,19.76,19.32,19.32,772000.0,14.889,14.8965,14.5648,14.5648,772000.0
2012-07-23 09:45:00,19.33,19.55,19.31,19.52,654200.0,14.5724,14.7382,14.5573,14.7156,654200.0
2012-07-23 09:50:00,19.52,19.63,19.4,19.62,815900.0,14.7156,14.7985,14.6251,14.791,815900.0
2012-07-23 09:55:00,19.61,19.63,19.45,19.47,705800.0,14.7835,14.7985,14.6628,14.6779,705800.0
2012-07-23 10:00:00,19.47,19.5,19.31,19.39,514800.0,14.6779,14.7005,14.5573,14.6176,514800.0
2012-07-23 10:05:00,19.39,19.5,19.37,19.5,504200.0,14.6176,14.7005,14.6025,14.7005,504200.0
2012-07-23 10:10:00,19.5,19.5,19.42,19.45,313000.0,14.7005,14.7005,14.6402,14.6628,313000.0
2012-07-23 10:15:00,19.45,19.46,19.38,19.41,136300.0,14.6628,14.6704,14.6101,14.6327,136300.0
2012-07-23 10:20:00,19.41,19.41,19.34,19.35,57700.0,14.6327,14.6327,14.5799,14.5874,57700.0
2012-07-23 10:25:00,19.35,19.38,19.22,19.37,346700.0,14.5874,14.6101,14.4894,14.6025,346700.0
2012-07-23 10:30:00,19.37,19.48,19.35,19.36,349300.0,14.6025,14.6854,14.5874,14.595,349300.0
2012-07-23 10:35:00,19.35,19.39,19.3,19.33,420100.0,14.5874,14.6176,14.5498,14.5724,420100.0
2012-07-23 10:40:00,19.33,19.41,19.31,19.41,309700.0,14.5724,14.6327,14.5573,14.6327,309700.0
2012-07-23 10:45:00,19.41,19.6,19.39,19.55,538300.0,14.6327,14.7759,14.6176,14.7382,538300.0
2012-07-23 10:50:00,19.55,19.56,19.49,19.5,300700.0,14.7382,14.7458,14.693,14.7005,300700.0
2012-07-23 10:55:00,19.5,19.55,19.49,19.49,100200.0,14.7005,14.7382,14.693,14.693,100200.0
2012-07-23 11:00:00,19.5,19.54,19.49,19.52,142500.0,14.7005,14.7307,14.693,14.7156,142500.0
2012-07-23 11:05:00,19.53,19.64,19.52,19.61,329800.0,14.7231,14.8061,14.7156,14.7835,329800.0
2012-07-23 11:10:00,19.61,19.71,19.61,19.68,439700.0,14.7835,14.8588,14.7835,14.8362,439700.0
2012-07-23 11:15:00,19.67,19.67,19.61,19.62,174800.0,14.8287,14.8287,14.7835,14.791,174800.0
2012-07-23 11:20:00,19.62,19.62,19.51,19.55,370400.0,14.791,14.791,14.7081,14.7382,370400.0
2012-07-23 11:25:00,19.54,19.56,19.49,19.55,217400.0,14.7307,14.7458,14.693,14.7382,217400.0
2012-07-23 11:30:00,19.55,19.55,19.5,19.52,364800.0,14.7382,14.7382,14.7005,14.7156,364800.0
2012-07-23 11:35:00,19.52,19.53,19.43,19.47,523200.0,14.7156,14.7231,14.6478,14.6779,523200.0
2012-07-23 11:40:00,19.48,19.52,19.46,19.51,182000.0,14.6854,14.7156,14.6704,14.7081,182000.0
2012-07-23 11:45:00,19.51,19.59,19.5,19.55,148100.0,14.7081,14.7684,14.7005,14.7382,148100.0
2012-07-23 11:50:00,19.56,19.59,19.55,19.58,115500.0,14.7458,14.7684,14.7382,14.7608,115500.0
2012-07-23 11:55:00,19.58,19.62,19.56,19.6,246100.0,14.7608,14.791,14.7458,14.7759,246100.0
2012-07-23 12:00:00,19.6,19.74,19.59,19.72,193900.0,14.7759,14.8815,14.7684,14.8664,193900.0
2012-07-23 12:05:00,19.71,19.72,19.69,19.69,43900.0,14.8588,14.8664,14.8438,14.8438,43900.0
2012-07-23 12:10:00,19.7,19.72,19.68,19.72,135600.0,14.8513,14.8664,14.8362,14.8664,135600.0
2012-07-23 12:15:00,19.72,19.72,19.62,19.63,83100.0,14.8664,14.8664,14.791,14.7985,83100.0
2012-07-23 12:20:00,19.63,19.63,19.6,19.6,39000.0,14.7985,14.7985,14.7759,14.7759,39000.0
2012-07-23 12:25:00,19.6,19.62,19.59,19.62,109100.0,14.7759,14.791,14.7684,14.791,109100.0
2012-07-23 12:30:00,19.62,19.66,19.6,19.65,28700.0,14.791,14.8211,14.7759,14.8136,28700.0
2012-07-23 12:35:00,19.65,19.69,19.61,19.66,67100.0,14.8136,14.8438,14.7835,14.8211,67100.0
2012-07-23 12:40:00,19.66,19.7,19.65,19.68,60900.0,14.8211,14.8513,14.8136,14.8362,60900.0
2012-07-23 12:45:00,19.67,19.7,19.65,19.7,61400.0,14.8287,14.8513,14.8136,14.8513,61400.0
2012-07-23 12:50:00,19.7,19.72,19.67,19.7,90100.0,14.8513,14.8664,14.8287,14.8513,90100.0
2012-07-23 12:55:00,19.7,19.87,19.7,19.82,390000.0,14.8513,14.9795,14.8513,14.9418,390000.0
2012-07-23 13:00:00,19.82,19.92,19.81,19.86,298000.0,14.9418,15.0172,14.9342,14.9719,298000.0
2012-07-23 13:05:00,19.86,19.87,19.8,19.8,147500.0,14.9719,14.9795,14.9267,14.9267,147500.0
2012-07-23 13:10:00,19.8,19.83,19.75,19.75,138000.0,14.9267,14.9493,14.889,14.889,138000.0
2012-07-23 13:15:00,19.75,19.79,19.74,19.74,192400.0,14.889,14.9191,14.8815,14.8815,192400.0
2012-07-23 13:20:00,19.75,19.75,19.68,19.71,78300.0,14.889,14.889,14.8362,14.8588,78300.0
2012-07-23 13:25:00,19.71,19.71,19.69,19.7,52800.0,14.8588,14.8588,14.8438,14.8513,52800.0
2012-07-23 13:30:00,19.69,19.73,19.66,19.68,170600.0,14.8438,14.8739,14.8211,14.8362,170600.0
2012-07-23 13:35:00,19.69,19.71,19.66,19.69,72100.0,14.8438,14.8588,14.8211,14.8438,72100.0
2012-07-23 13:40:00,19.68,19.68,19.61,19.61,73400.0,14.8362,14.8362,14.7835,14.7835,73400.0
2012-07-23 13:45:00,19.61,19.63,19.59,19.62,85600.0,14.7835,14.7985,14.7684,14.791,85600.0
2012-07-23 13:50:00,19.61,19.64,19.59,19.61,185700.0,14.7835,14.8061,14.7684,14.7835,185700.0
2012-07-23 13:55:00,19.61,19.61,19.56,19.57,44200.0,14.7835,14.7835,14.7458,14.7533,44200.0
2012-07-23 14:00:00,19.56,19.57,19.55,19.56,30800.0,14.7458,14.7533,14.7382,14.7458,30800.0
2012-07-23 14:05:00,19.56,19.63,19.55,19.58,89900.0,14.7458,14.7985,14.7382,14.7608,89900.0
2012-07-23 14:10:00,19.58,19.59,19.56,19.57,92900.0,14.7608,14.7684,14.7458,14.7533,92900.0
2012-07-23 14:15:00,19.57,19.57,19.51,19.51,284300.0,14.7533,14.7533,14.7081,14.7081,284300.0
2012-07-23 14:20:00,19.51,19.51,19.36,19.36,267700.0,14.7081,14.7081,14.595,14.595,267700.0
2012-07-23 14:25:00,19.36,19.46,19.29,19.45,309000.0,14.595,14.6704,14.5422,14.6628,309000.0
2012-07-23 14:30:00,19.45,19.57,19.44,19.54,210700.0,14.6628,14.7533,14.6553,14.7307,210700.0
2012-07-23 14:35:00,19.52,19.53,19.42,19.44,216100.0,14.7156,14.7231,14.6402,14.6553,216100.0
2012-07-23 14:40:00,19.44,19.44,19.36,19.37,144900.0,14.6553,14.6553,14.595,14.6025,144900.0
2012-07-23 14:45:00,19.37,19.41,19.32,19.35,210900.0,14.6025,14.6327,14.5648,14.5874,210900.0
2012-07-23 14:50:00,19.35,19.38,19.32,19.32,128000.0,14.5874,14.6101,14.5648,14.5648,128000.0
2012-07-23 14:55:00,19.32,19.38,19.32,19.38,117800.0,14.5648,14.6101,14.5648,14.6101,117800.0
2012-07-23 15:00:00,19.38,19.4,19.34,19.36,88400.0,14.6101,14.6251,14.5799,14.595,88400.0
2012-07-23 15:05:00,19.36,19.43,19.35,19.43,228800.0,14.595,14.6478,14.5874,14.6478,228800.0
2012-07-23 15:10:00,19.43,19.46,19.39,19.4,230600.0,14.6478,14.6704,14.6176,14.6251,230600.0
2012-07-23 15:15:00,19.4,19.41,19.35,19.35,242200.0,14.6251,14.6327,14.5874,14.5874,242200.0
2012-07-23 15:20:00,19.35,19.42,19.34,19.42,129000.0,14.5874,14.6402,14.5799,14.6402,129000.0
2012-07-23 15:25:00,19.42,19.5,19.4,19.5,191500.0,14.6402,14.7005,14.6251,14.7005,191500.0
2012-07-23 15:30:00,19.5,19.52,19.47,19.49,194500.0,14.7005,14.7156,14.6779,14.693,194500.0
2012-07-23 15:35:00,19.5,19.51,19.48,19.5,190700.0,14.7005,14.7081,14.6854,14.7005,190700.0
2012-07-23 15:40:00,19.49,19.53,19.47,19.48,214000.0,14.693,14.7231,14.6779,14.6854,214000.0
2012-07-23 15:45:00,19.48,19.51,19.48,19.5,350400.0,14.6854,14.7081,14.6854,14.7005,350400.0
2012-07-23 15:50:00,19.5,19.56,19.49,19.51,493400.0,14.7005,14.7458,14.693,14.7081,493400.0
2012-07-23 15:55:00,19.51,19.56,19.5,19.53,725300.0,14.7081,14.7458,14.7005,14.7231,725300.0
2012-07-24 09:30:00,19.49,19.49,18.94,19.02,476600.0,14.693,14.693,14.2784,14.3387,476600.0
2012-07-24 09:35:00,19.03,19.06,19.01,19.03,474700.0,14.3462,14.3688,14.3311,14.3462,474700.0
2012-07-24 09:40:00,19.04,19.19,19.0,19.12,244700.0,14.3537,14.4668,14.3236,14.4141,244700.0
2012-07-24 09:45:00,19.12,19.15,19.08,19.09,202300.0,14.4141,14.4367,14.3839,14.3914,202300.0
2012-07-24 09:50:00,19.09,19.09,18.99,19.03,174400.0,14.3914,14.3914,14.316,14.3462,174400.0
2012-07-24 09:55:00,19.03,19.03,18.92,18.93,164700.0,14.3462,14.3462,14.2633,14.2708,164700.0
2012-07-24 10:00:00,18.94,18.96,18.73,18.77,196900.0,14.2784,14.2934,14.12,14.1502,196900.0
2012-07-24 10:05:00,18.77,18.86,18.75,18.84,128900.0,14.1502,14.218,14.1351,14.203,128900.0
2012-07-24 10:10:00,18.84,18.87,18.8,18.81,179200.0,14.203,14.2256,14.1728,14.1804,179200.0
2012-07-24 10:15:00,18.81,18.81,18.65,18.66,216200.0,14.1804,14.1804,14.0597,14.0673,216200.0
2012-07-24 10:20:00,18.66,18.66,18.57,18.63,213700.0,14.0673,14.0673,13.9994,14.0447,213700.0
2012-07-24 10:25:00,18.63,18.86,18.62,18.75,241400.0,14.0447,14.218,14.0371,14.1351,241400.0
2012-07-24 10:30:00,18.75,18.84,18.72,18.82,129200.0,14.1351,14.203,14.1125,14.1879,129200.0
2012-07-24 10:35:00,18.82,18.93,18.8,18.9,222800.0,14.1879,14.2708,14.1728,14.2482,222800.0
2012-07-24 10:40:00,18.91,18.92,18.82,18.9,272400.0,14.2557,14.2633,14.1879,14.2482,272400.0
2012-07-24 10:45:00,18.9,18.95,18.85,18.95,130100.0,14.2482,14.2859,14.2105,14.2859,130100.0
2012-07-24 10:50:00,18.95,19.0,18.93,18.97,83100.0,14.2859,14.3236,14.2708,14.301,83100.0
2012-07-24 10:55:00,18.97,18.99,18.9,18.94,315400.0,14.301,14.316,14.2482,14.2784,315400.0
2012-07-24 11:00:00,18.94,18.95,18.89,18.91,210400.0,14.2784,14.2859,14.2407,14.2557,210400.0
2012-07-24 11:05:00,18.91,18.98,18.9,18.97,102200.0,14.2557,14.3085,14.2482,14.301,102200.0
2012-07-24 11:10:00,18.96,19.01,18.93,18.94,316500.0,14.2934,14.3311,14.2708,14.2784,316500.0
2012-07-24 11:15:00,18.94,18.95,18.85,18.94,189200.0,14.2784,14.2859,14.2105,14.2784,189200.0
2012-07-24 11:20:00,18.94,18.94,18.89,18.89,60500.0,14.2784,14.2784,14.2407,14.2407,60500.0
2012-07-24 11:25:00,18.89,18.96,18.86,18.94,254900.0,14.2407,14.2934,14.218,14.2784,254900.0
2012-07-24 11:30:00,18.93,18.93,18.86,18.88,123600.0,14.2708,14.2708,14.218,14.2331,123600.0
2012-07-24 11:35:00,18.87,18.91,18.82,18.86,208600.0,14.2256,14.2557,14.1879,14.218,208600.0
2012-07-24 11:40:00,18.86,18.9,18.82,18.9,46600.0,14.218,14.2482,14.1879,14.2482,46600.0
2012-07-24 11:45:00,18.9,18.92,18.88,18.92,40700.0,14.2482,14.2633,14.2331,14.2633,40700.0
2012-07-24 11:50:00,18.92,18.97,18.91,18.93,99100.0,14.2633,14.301,14.2557,14.2708,99100.0
2012-07-24 11:55:00,18.94,18.94,18.87,18.88,88600.0,14.2784,14.2784,14.2256,14.2331,88600.0
2012-07-24 12:00:00,18.88,18.89,18.77,18.79,183500.0,14.2331,14.2407,14.1502,14.1653,183500.0
2012-07-24 12:05:00,18.79,18.81,18.75,18.76,109800.0,14.1653,14.1804,14.1351,14.1427,109800.0
2012-07-24 12:10:00,18.76,18.76,18.74,18.76,84500.0,14.1427,14.1427,14.1276,14.1427,84500.0
2012-07-24 12:15:00,18.76,18.79,18.76,18.78,27200.0,14.1427,14.1653,14.1427,14.1577,27200.0
2012-07-24 12:20:00,18.77,18.78,18.71,18.75,94500.0,14.1502,14.1577,14.105,14.1351,94500.0
2012-07-24 12:25:00,18.75,18.77,18.74,18.77,40500.0,14.1351,14.1502,14.1276,14.1502,40500.0
2012-07-24 12:30:00,18.77,18.78,18.73,18.77,34700.0,14.1502,14.1577,14.12,14.1502,34700.0
2012-07-24 12:35:00,18.76,18.81,18.75,18.76,19800.0,14.1427,14.1804,14.1351,14.1427,19800.0
2012-07-24 12:40:00,18.76,18.76,18.7,18.71,29800.0,14.1427,14.1427,14.0974,14.105,29800.0
2012-07-24 12:45:00,18.71,18.74,18.71,18.72,43700.0,14.105,14.1276,14.105,14.1125,43700.0
2012-07-24 12:50:00,18.73,18.75,18.7,18.74,61100.0,14.12,14.1351,14.0974,14.1276,61100.0
2012-07-24 12:55:00,18.75,18.77,18.73,18.77,100700.0,14.1351,14.1502,14.12,14.1502,100700.0
2012-07-24 13:00:00,18.77,18.77,18.74,18.75,38300.0,14.1502,14.1502,14.1276,14.1351,38300.0
2012-07-24 13:05:00,18.75,18.76,18.69,18.75,97200.0,14.1351,14.1427,14.0899,14.1351,97200.0
2012-07-24 13:10:00,18.75,18.78,18.75,18.78,38300.0,14.1351,14.1577,14.1351,14.1577,38300.0
2012-07-24 13:15:00,18.78,18.78,18.74,18.78,28000.0,14.1577,14.1577,14.1276,14.1577,28000.0
2012-07-24 13:20:00,18.78,18.78,18.74,18.75,18200.0,14.1577,14.1577,14.1276,14.1351,18200.0
2012-07-24 13:25:00,18.76,18.77,18.73,18.76,23100.0,14.1427,14.1502,14.12,14.1427,23100.0
2012-07-24 13:30:00,18.76,18.77,18.69,18.75,81400.0,14.1427,14.1502,14.0899,14.1351,81400.0
2012-07-24 13:35:00,18.75,18.75,18.69,18.69,24900.0,14.1351,14.1351,14.0899,14.0899,24900.0
2012-07-24 13:40:00,18.69,18.71,18.68,18.69,45100.0,14.0899,14.105,14.0823,14.0899,45100.0
2012-07-24 13:45:00,18.7,18.74,18.69,18.73,94500.0,14.0974,14.1276,14.0899,14.12,94500.0
2012-07-24 13:50:00,18.73,18.8,18.73,18.77,57400.0,14.12,14.1728,14.12,14.1502,57400.0
2012-07-24 13:55:00,18.77,18.83,18.76,18.82,62700.0,14.1502,14.1954,14.1427,14.1879,62700.0
2012-07-24 14:00:00,18.82,18.82,18.76,18.76,85000.0,14.1879,14.1879,14.1427,14.1427,85000.0
2012-07-24 14:05:00,18.76,18.76,18.74,18.75,86900.0,14.1427,14.1427,14.1276,14.1351,86900.0
2012-07-24 14:10:00,18.74,18.75,18.71,18.71,119700.0,14.1276,14.1351,14.105,14.105,119700.0
2012-07-24 14:15:00,18.71,18.71,18.69,18.71,71000.0,14.105,14.105,14.0899,14.105,71000.0
2012-07-24 14:20:00,18.71,18.71,18.67,18.7,104400.0,14.105,14.105,14.0748,14.0974,104400.0
2012-07-24 14:25:00,18.7,18.7,18.68,18.69,92900.0,14.0974,14.0974,14.0823,14.0899,92900.0
2012-07-24 14:30:00,18.69,18.71,18.68,18.7,36800.0,14.0899,14.105,14.0823,14.0974,36800.0
2012-07-24 14:35:00,18.71,18.76,18.7,18.75,95500.0,14.105,14.1427,14.0974,14.1351,95500.0
2012-07-24 14:40:00,18.76,18.83,18.75,18.8,258000.0,14.1427,14.1954,14.1351,14.1728,258000.0
2012-07-24 14:45:00,18.81,18.82,18.74,18.76,78200.0,14.1804,14.1879,14.1276,14.1427,78200.0
2012-07-24 14:50:00,18.75,18.75,18.68,18.68,54300.0,14.1351,14.1351,14.0823,14.0823,54300.0
2012-07-24 14:55:00,18.68,18.68,18.66,18.68,67700.0,14.0823,14.0823,14.0673,14.0823,67700.0
2012-07-24 15:00:00,18.68,18.68,18.66,18.66,73300.0,14.0823,14.0823,14.0673,14.0673,73300.0
2012-07-24 15:05:00,18.66,18.68,18.56,18.59,174400.0,14.0673,14.0823,13.9919,14.0145,174400.0
2012-07-24 15:10:00,18.58,18.64,18.57,18.64,83200.0,14.007,14.0522,13.9994,14.0522,83200.0
2012-07-24 15:15:00,18.64,18.67,18.62,18.66,69800.0,14.0522,14.0748,14.0371,14.0673,69800.0
2012-07-24 15:20:00,18.66,18.68,18.6,18.68,161800.0,14.0673,14.0823,14.022,14.0823,161800.0
2012-07-24 15:25:00,18.68,18.72,18.65,18.72,70100.0,14.0823,14.1125,14.0597,14.1125,70100.0
2012-07-24 15:30:00,18.71,18.73,18.69,18.7,86600.0,14.105,14.12,14.0899,14.0974,86600.0
2012-07-24 15:35:00,18.71,18.75,18.7,18.75,143500.0,14.105,14.1351,14.0974,14.1351,143500.0
2012-07-24 15:40:00,18.75,18.78,18.74,18.76,391000.0,14.1351,14.1577,14.1276,14.1427,391000.0
2012-07-24 15:45:00,18.75,18.76,18.7,18.7,315900.0,14.1351,14.1427,14.0974,14.0974,315900.0
2012-07-24 15:50:00,18.7,18.79,18.69,18.78,444400.0,14.0974,14.1653,14.0899,14.1577,444400.0
2012-07-24 15:55:00,18.78,18.78,18.74,18.76,535500.0,14.1577,14.1577,14.1276,14.1427,535500.0
2012-07-25 09:30:00,18.85,18.99,18.85,18.96,67200.0,14.2105,14.316,14.2105,14.2934,67200.0
2012-07-25 09:35:00,18.91,18.95,18.89,18.93,44900.0,14.2557,14.2859,14.2407,14.2708,44900.0
2012-07-25 09:40:00,18.93,19.01,18.93,18.99,46600.0,14.2708,14.3311,14.2708,14.316,46600.0
2012-07-25 09:45:00,18.99,19.0,18.94,18.96,34200.0,14.316,14.3236,14.2784,14.2934,34200.0
2012-07-25 09:50:00,18.95,18.98,18.91,18.97,42800.0,14.2859,14.3085,14.2557,14.301,42800.0
2012-07-25 09:55:00,18.97,19.02,18.96,19.0,68400.0,14.301,14.3387,14.2934,14.3236,68400.0
2012-07-25 10:00:00,19.0,19.0,18.9,18.91,82900.0,14.3236,14.3236,14.2482,14.2557,82900.0
2012-07-25 10:05:00,18.91,18.96,18.86,18.96,143000.0,14.2557,14.2934,14.218,14.2934,143000.0
2012-07-25 10:10:00,18.95,18.97,18.94,18.96,69500.0,14.2859,14.301,14.2784,14.2934,69500.0
2012-07-25 10:15:00,18.96,19.01,18.96,18.99,77100.0,14.2934,14.3311,14.2934,14.316,77100.0
2012-07-25 10:20:00,18.99,19.03,18.95,18.97,77900.0,14.316,14.3462,14.2859,14.301,77900.0
2012-07-25 10:25:00,18.97,19.01,18.97,19.01,30000.0,14.301,14.3311,14.301,14.3311,30000.0
2012-07-25 10:30:00,19.0,19.0,18.91,18.91,40400.0,14.3236,14.3236,14.2557,14.2557,40400.0
2012-07-25 10:35:00,18.91,18.93,18.87,18.92,94300.0,14.2557,14.2708,14.2256,14.2633,94300.0
2012-07-25 10:40:00,18.92,18.99,18.91,18.91,87000.0,14.2633,14.316,14.2557,14.2557,87000.0
2012-07-25 10:45:00,18.91,18.91,18.83,18.84,36700.0,14.2557,14.2557,14.1954,14.203,36700.0
2012-07-25 10:50:00,18.84,18.84,18.77,18.84,90700.0,14.203,14.203,14.1502,14.203,90700.0
2012-07-25 10:55:00,18.84,18.87,18.84,18.86,41500.0,14.203,14.2256,14.203,14.218,41500.0
2012-07-25 11:00:00,18.86,18.89,18.86,18.87,25700.0,14.218,14.2407,14.218,14.2256,25700.0
2012-07-25 11:05:00,18.88,18.88,18.83,18.85,33600.0,14.2331,14.2331,14.1954,14.2105,33600.0
2012-07-25 11:10:00,18.85,18.87,18.83,18.83,28900.0,14.2105,14.2256,14.1954,14.1954,28900.0
2012-07-25 11:15:00,18.84,18.86,18.81,18.82,28200.0,14.203,14.218,14.1804,14.1879,28200.0
2012-07-25 11:20:00,18.82,18.83,18.76,18.78,101800.0,14.1879,14.1954,14.1427,14.1577,101800.0
2012-07-25 11:25:00,18.78,18.81,18.76,18.79,50500.0,14.1577,14.1804,14.1427,14.1653,50500.0
2012-07-25 11:30:00,18.79,18.81,18.77,18.81,30400.0,14.1653,14.1804,14.1502,14.1804,30400.0
2012-07-25 11:35:00,18.81,18.84,18.79,18.84,60500.0,14.1804,14.203,14.1653,14.203,60500.0
2012-07-25 11:40:00,18.84,18.86,18.83,18.86,44400.0,14.203,14.218,14.1954,14.218,44400.0
2012-07-25 11:45:00,18.86,18.88,18.84,18.85,55900.0,14.218,14.2331,14.203,14.2105,55900.0
2012-07-25 11:50:00,18.86,18.88,18.85,18.88,36300.0,14.218,14.2331,14.2105,14.2331,36300.0
2012-07-25 11:55:00,18.88,18.88,18.86,18.87,19400.0,14.2331,14.2331,14.218,14.2256,19400.0
2012-07-25 12:00:00,18.87,18.9,18.87,18.89,19800.0,14.2256,14.2482,14.2256,14.2407,19800.0
2012-07-25 12:05:00,18.9,18.93,18.9,18.92,35300.0,14.2482,14.2708,14.2482,14.2633,35300.0
2012-07-25 12:10:00,18.92,18.94,18.9,18.91,46900.0,14.2633,14.2784,14.2482,14.2557,46900.0
2012-07-25 12:15:00,18.91,18.94,18.91,18.93,22200.0,14.2557,14.2784,14.2557,14.2708,22200.0
2012-07-25 12:20:00,18.92,18.95,18.92,18.94,23800.0,14.2633,14.2859,14.2633,14.2784,23800.0
2012-07-25 12:25:00,18.94,18.95,18.92,18.94,20300.0,14.2784,14.2859,14.2633,14.2784,20300.0
2012-07-25 12:30:00,18.94,18.96,18.93,18.95,18400.0,14.2784,14.2934,14.2708,14.2859,18400.0
2012-07-25 12:35:00,18.95,18.99,18.95,18.99,23000.0,14.2859,14.316,14.2859,14.316,23000.0
2012-07-25 12:40:00,18.99,18.99,18.95,18.95,52800.0,14.316,14.316,14.2859,14.2859,52800.0
2012-07-25 12:45:00,18.95,19.0,18.95,18.97,86100.0,14.2859,14.3236,14.2859,14.301,86100.0
2012-07-25 12:50:00,18.97,18.98,18.96,18.96,12700.0,14.301,14.3085,14.2934,14.2934,12700.0
2012-07-25 12:55:00,18.96,19.0,18.96,18.97,135700.0,14.2934,14.3236,14.2934,14.301,135700.0
2012-07-25 13:00:00,18.98,19.01,18.96,19.0,42600.0,14.3085,14.3311,14.2934,14.3236,42600.0
2012-07-25 13:05:00,18.99,19.01,18.99,19.01,20600.0,14.316,14.3311,14.316,14.3311,20600.0
2012-07-25 13:10:00,19.01,19.02,19.0,19.01,25900.0,14.3311,14.3387,14.3236,14.3311,25900.0
2012-07-25 13:15:00,19.01,19.03,18.99,19.02,238900.0,14.3311,14.3462,14.316,14.3387,238900.0
2012-07-25 13:20:00,19.02,19.02,18.99,19.01,59500.0,14.3387,14.3387,14.316,14.3311,59500.0
2012-07-25 13:25:00,19.01,19.03,19.0,19.0,41100.0,14.3311,14.3462,14.3236,14.3236,41100.0
2012-07-25 13:30:00,19.0,19.05,19.0,19.03,42100.0,14.3236,14.3613,14.3236,14.3462,42100.0
2012-07-25 13:35:00,19.04,19.08,19.04,19.05,30500.0,14.3537,14.3839,14.3537,14.3613,30500.0
2012-07-25 13:40:00,19.06,19.07,19.01,19.04,77700.0,14.3688,14.3764,14.3311,14.3537,77700.0
2012-07-25 13:45:00,19.04,19.05,19.03,19.03,35900.0,14.3537,14.3613,14.3462,14.3462,35900.0
2012-07-25 13:50:00,19.04,19.06,19.04,19.05,94900.0,14.3537,14.3688,14.3537,14.3613,94900.0
2012-07-25 13:55:00,19.05,19.07,19.05,19.06,22700.0,14.3613,14.3764,14.3613,14.3688,22700.0
2012-07-25 14:00:00,19.06,19.06,19.04,19.04,63800.0,14.3688,14.3688,14.3537,14.3537,63800.0
2012-07-25 14:05:00,19.04,19.05,19.03,19.05,19000.0,14.3537,14.3613,14.3462,14.3613,19000.0
2012-07-25 14:10:00,19.04,19.06,19.04,19.05,32500.0,14.3537,14.3688,14.3537,14.3613,32500.0
2012-07-25 14:15:00,19.05,19.08,19.04,19.08,33600.0,14.3613,14.3839,14.3537,14.3839,33600.0
2012-07-25 14:20:00,19.07,19.14,19.07,19.14,46800.0,14.3764,14.4291,14.3764,14.4291,46800.0
2012-07-25 14:25:00,19.14,19.15,19.13,19.15,34700.0,14.4291,14.4367,14.4216,14.4367,34700.0
2012-07-25 14:30:00,19.15,19.16,19.14,19.14,64000.0,14.4367,14.4442,14.4291,14.4291,64000.0
2012-07-25 14:35:00,19.13,19.16,19.11,19.11,97300.0,14.4216,14.4442,14.4065,14.4065,97300.0
2012-07-25 14:40:00,19.12,19.12,19.09,19.09,53700.0,14.4141,14.4141,14.3914,14.3914,53700.0
2012-07-25 14:45:00,19.1,19.11,19.08,19.08,88500.0,14.399,14.4065,14.3839,14.3839,88500.0
2012-07-25 14:50:00,19.08,19.09,19.07,19.07,28600.0,14.3839,14.3914,14.3764,14.3764,28600.0
2012-07-25 14:55:00,19.07,19.08,19.06,19.07,34100.0,14.3764,14.3839,14.3688,14.3764,34100.0
2012-07-25 15:00:00,19.07,19.13,19.07,19.1,92300.0,14.3764,14.4216,14.3764,14.399,92300.0
2012-07-25 15:05:00,19.1,19.12,19.09,19.1,126000.0,14.399,14.4141,14.3914,14.399,126000.0
2012-07-25 15:10:00,19.1,19.1,19.09,19.1,68200.0,14.399,14.399,14.3914,14.399,68200.0
2012-07-25 15:15:00,19.09,19.12,19.07,19.07,194900.0,14.3914,14.4141,14.3764,14.3764,194900.0
2012-07-25 15:20:00,19.07,19.08,19.05,19.05,59800.0,14.3764,14.3839,14.3613,14.3613,59800.0
2012-07-25 15:25:00,19.05,19.06,19.05,19.05,22200.0,14.3613,14.3688,14.3613,14.3613,22200.0
2012-07-25 15:30:00,19.05,19.06,19.05,19.05,43600.0,14.3613,14.3688,14.3613,14.3613,43600.0
2012-07-25 15:35:00,19.05,19.08,19.05,19.05,174000.0,14.3613,14.3839,14.3613,14.3613,174000.0
2012-07-25 15:40:00,19.05,19.06,19.05,19.05,63800.0,14.3613,14.3688,14.3613,14.3613,63800.0
2012-07-25 15:45:00,19.05,19.11,19.05,19.09,105300.0,14.3613,14.4065,14.3613,14.3914,105300.0
2012-07-25 15:50:00,19.09,19.11,19.05,19.07,236700.0,14.3914,14.4065,14.3613,14.3764,236700.0
2012-07-25 15:55:00,19.08,19.09,19.0,19.03,505100.0,14.3839,14.3914,14.3236,14.3462,505100.0
2012-07-26 09:30:00,19.26,19.29,19.1,19.14,94100.0,14.5196,14.5422,14.399,14.4291,94100.0
2012-07-26 09:35:00,19.16,19.19,18.98,18.99,91500.0,14.4442,14.4668,14.3085,14.316,91500.0
2012-07-26 09:40:00,19.03,19.11,18.99,19.07,99500.0,14.3462,14.4065,14.316,14.3764,99500.0
2012-07-26 09:45:00,19.08,19.12,19.07,19.08,83800.0,14.3839,14.4141,14.3764,14.3839,83800.0
2012-07-26 09:50:00,19.09,19.12,19.0,19.02,79800.0,14.3914,14.4141,14.3236,14.3387,79800.0
2012-07-26 09:55:00,19.03,19.04,19.0,19.03,85100.0,14.3462,14.3537,14.3236,14.3462,85100.0
2012-07-26 10:00:00,19.03,19.06,19.0,19.02,111300.0,14.3462,14.3688,14.3236,14.3387,111300.0
2012-07-26 10:05:00,19.02,19.06,19.0,19.04,68100.0,14.3387,14.3688,14.3236,14.3537,68100.0
2012-07-26 10:10:00,19.03,19.12,19.03,19.11,73200.0,14.3462,14.4141,14.3462,14.4065,73200.0
2012-07-26 10:15:00,19.11,19.14,19.07,19.09,123100.0,14.4065,14.4291,14.3764,14.3914,123100.0
2012-07-26 10:20:00,19.09,19.16,19.09,19.16,55900.0,14.3914,14.4442,14.3914,14.4442,55900.0
2012-07-26 10:25:00,19.16,19.17,19.12,19.14,100800.0,14.4442,14.4517,14.4141,14.4291,100800.0
2012-07-26 10:30:00,19.13,19.15,19.13,19.13,51800.0,14.4216,14.4367,14.4216,14.4216,51800.0
2012-07-26 10:35:00,19.13,19.14,19.11,19.14,100200.0,14.4216,14.4291,14.4065,14.4291,100200.0
2012-07-26 10:40:00,19.13,19.15,19.07,19.09,92500.0,14.4216,14.4367,14.3764,14.3914,92500.0
2012-07-26 10:45:00,19.09,19.13,19.06,19.13,66000.0,14.3914,14.4216,14.3688,14.4216,66000.0
2012-07-26 10:50:00,19.13,19.15,19.1,19.15,263400.0,14.4216,14.4367,14.399,14.4367,263400.0
2012-07-26 10:55:00,19.15,19.15,19.1,19.15,66800.0,14.4367,14.4367,14.399,14.4367,66800.0
2012-07-26 11:00:00,19.14,19.15,19.11,19.12,70900.0,14.4291,14.4367,14.4065,14.4141,70900.0
2012-07-26 11:05:00,19.12,19.15,19.09,19.15,59400.0,14.4141,14.4367,14.3914,14.4367,59400.0
2012-07-26 11:10:00,19.15,19.16,19.14,19.15,57200.0,14.4367,14.4442,14.4291,14.4367,57200.0
2012-07-26 11:15:00,19.15,19.2,19.14,19.2,79600.0,14.4367,14.4744,14.4291,14.4744,79600.0
2012-07-26 11:20:00,19.2,19.22,19.19,19.21,93800.0,14.4744,14.4894,14.4668,14.4819,93800.0
2012-07-26 11:25:00,19.21,19.25,19.2,19.24,31000.0,14.4819,14.5121,14.4744,14.5045,31000.0
2012-07-26 11:30:00,19.25,19.26,19.22,19.23,85500.0,14.5121,14.5196,14.4894,14.497,85500.0
2012-07-26 11:35:00,19.24,19.25,19.23,19.24,22600.0,14.5045,14.5121,14.497,14.5045,22600.0
2012-07-26 11:40:00,19.24,19.25,19.22,19.25,33800.0,14.5045,14.5121,14.4894,14.5121,33800.0
2012-07-26 11:45:00,19.25,19.26,19.22,19.25,103700.0,14.5121,14.5196,14.4894,14.5121,103700.0
2012-07-26 11:50:00,19.25,19.26,19.24,19.26,35900.0,14.5121,14.5196,14.5045,14.5196,35900.0
2012-07-26 11:55:00,19.25,19.26,19.24,19.25,48300.0,14.5121,14.5196,14.5045,14.5121,48300.0
2012-07-26 12:00:00,19.25,19.25,19.24,19.25,16100.0,14.5121,14.5121,14.5045,14.5121,16100.0
2012-07-26 12:05:00,19.25,19.25,19.24,19.25,53000.0,14.5121,14.5121,14.5045,14.5121,53000.0
2012-07-26 12:10:00,19.25,19.25,19.24,19.25,20100.0,14.5121,14.5121,14.5045,14.5121,20100.0
2012-07-26 12:15:00,19.24,19.25,19.24,19.25,47400.0,14.5045,14.5121,14.5045,14.5121,47400.0
2012-07-26 12:20:00,19.25,19.25,19.23,19.24,51600.0,14.5121,14.5121,14.497,14.5045,51600.0
2012-07-26 12:25:00,19.25,19.25,19.21,19.22,36800.0,14.5121,14.5121,14.4819,14.4894,36800.0
2012-07-26 12:30:00,19.21,19.24,19.21,19.24,25400.0,14.4819,14.5045,14.4819,14.5045,25400.0
2012-07-26 12:35:00,19.24,19.26,19.22,19.25,48400.0,14.5045,14.5196,14.4894,14.5121,48400.0
2012-07-26 12:40:00,19.25,19.28,19.24,19.28,43200.0,14.5121,14.5347,14.5045,14.5347,43200.0
2012-07-26 12:45:00,19.28,19.31,19.28,19.3,38500.0,14.5347,14.5573,14.5347,14.5498,38500.0
2012-07-26 12:50:00,19.3,19.31,19.29,19.31,29200.0,14.5498,14.5573,14.5422,14.5573,29200.0
2012-07-26 12:55:00,19.31,19.35,19.31,19.34,36500.0,14.5573,14.5874,14.5573,14.5799,36500.0
2012-07-26 13:00:00,19.34,19.36,19.34,19.35,33000.0,14.5799,14.595,14.5799,14.5874,33000.0
2012-07-26 13:05:00,19.34,19.36,19.33,19.36,136100.0,14.5799,14.595,14.5724,14.595,136100.0
2012-07-26 13:10:00,19.36,19.36,19.33,19.34,23600.0,14.595,14.595,14.5724,14.5799,23600.0
2012-07-26 13:15:00,19.33,19.36,19.32,19.33,47900.0,14.5724,14.595,14.5648,14.5724,47900.0
2012-07-26 13:20:00,19.32,19.38,19.32,19.38,92700.0,14.5648,14.6101,14.5648,14.6101,92700.0
2012-07-26 13:25:00,19.37,19.43,19.37,19.4,80600.0,14.6025,14.6478,14.6025,14.6251,80600.0
2012-07-26 13:30:00,19.4,19.42,19.37,19.39,31200.0,14.6251,14.6402,14.6025,14.6176,31200.0
2012-07-26 13:35:00,19.38,19.42,19.38,19.41,30700.0,14.6101,14.6402,14.6101,14.6327,30700.0
2012-07-26 13:40:00,19.42,19.46,19.41,19.45,65700.0,14.6402,14.6704,14.6327,14.6628,65700.0
2012-07-26 13:45:00,19.46,19.46,19.43,19.44,25900.0,14.6704,14.6704,14.6478,14.6553,25900.0
2012-07-26 13:50:00,19.43,19.45,19.41,19.45,19700.0,14.6478,14.6628,14.6327,14.6628,19700.0
2012-07-26 13:55:00,19.45,19.49,19.45,19.48,42300.0,14.6628,14.693,14.6628,14.6854,42300.0
2012-07-26 14:00:00,19.49,19.5,19.47,19.5,54900.0,14.693,14.7005,14.6779,14.7005,54900.0
2012-07-26 14:05:00,19.49,19.53,19.48,19.49,53900.0,14.693,14.7231,14.6854,14.693,53900.0
2012-07-26 14:10:00,19.49,19.5,19.48,19.5,80600.0,14.693,14.7005,14.6854,14.7005,80600.0
2012-07-26 14:15:00,19.49,19.52,19.48,19.49,39000.0,14.693,14.7156,14.6854,14.693,39000.0
2012-07-26 14:20:00,19.48,19.53,19.48,19.5,86900.0,14.6854,14.7231,14.6854,14.7005,86900.0
2012-07-26 14:25:00,19.5,19.53,19.48,19.49,38600.0,14.7005,14.7231,14.6854,14.693,38600.0
2012-07-26 14:30:00,19.48,19.49,19.45,19.45,43400.0,14.6854,14.693,14.6628,14.6628,43400.0
2012-07-26 14:35:00,19.45,19.5,19.44,19.5,44900.0,14.6628,14.7005,14.6553,14.7005,44900.0
2012-07-26 14:40:00,19.51,19.51,19.47,19.47,41500.0,14.7081,14.7081,14.6779,14.6779,41500.0
2012-07-26 14:45:00,19.47,19.51,19.47,19.5,55600.0,14.6779,14.7081,14.6779,14.7005,55600.0
2012-07-26 14:50:00,19.5,19.51,19.5,19.51,95500.0,14.7005,14.7081,14.7005,14.7081,95500.0
2012-07-26 14:55:00,19.51,19.53,19.5,19.5,30500.0,14.7081,14.7231,14.7005,14.7005,30500.0
2012-07-26 15:00:00,19.51,19.52,19.49,19.51,82100.0,14.7081,14.7156,14.693,14.7081,82100.0
2012-07-26 15:05:00,19.5,19.55,19.5,19.55,133700.0,14.7005,14.7382,14.7005,14.7382,133700.0
2012-07-26 15:10:00,19.55,19.57,19.52,19.52,50600.0,14.7382,14.7533,14.7156,14.7156,50600.0
2012-07-26 15:15:00,19.52,19.52,19.5,19.51,17700.0,14.7156,14.7156,14.7005,14.7081,17700.0
2012-07-26 15:20:00,19.51,19.55,19.5,19.55,45300.0,14.7081,14.7382,14.7005,14.7382,45300.0
2012-07-26 15:25:00,19.54,19.59,19.54,19.57,61900.0,14.7307,14.7684,14.7307,14.7533,61900.0
2012-07-26 15:30:00,19.58,19.59,19.56,19.58,71500.0,14.7608,14.7684,14.7458,14.7608,71500.0
2012-07-26 15:35:00,19.58,19.61,19.57,19.61,125600.0,14.7608,14.7835,14.7533,14.7835,125600.0
2012-07-26 15:40:00,19.6,19.67,19.6,19.67,73100.0,14.7759,14.8287,14.7759,14.8287,73100.0
2012-07-26 15:45:00,19.67,19.68,19.61,19.62,165300.0,14.8287,14.8362,14.7835,14.791,165300.0
2012-07-26 15:50:00,19.61,19.65,19.61,19.65,169700.0,14.7835,14.8136,14.7835,14.8136,169700.0
2012-07-26 15:55:00,19.65,19.66,19.59,19.6,387800.0,14.8136,14.8211,14.7684,14.7759,387800.0
2012-07-27 09:30:00,19.67,19.71,19.65,19.65,44500.0,14.8287,14.8588,14.8136,14.8136,44500.0
2012-07-27 09:35:00,19.68,19.68,19.43,19.43,81600.0,14.8362,14.8362,14.6478,14.6478,81600.0
2012-07-27 09:40:00,19.42,19.5,19.42,19.5,100000.0,14.6402,14.7005,14.6402,14.7005,100000.0
2012-07-27 09:45:00,19.49,19.5,19.44,19.48,127500.0,14.693,14.7005,14.6553,14.6854,127500.0
2012-07-27 09:50:00,19.48,19.52,19.47,19.51,53700.0,14.6854,14.7156,14.6779,14.7081,53700.0
2012-07-27 09:55:00,19.52,19.56,19.51,19.56,37200.0,14.7156,14.7458,14.7081,14.7458,37200.0
2012-07-27 10:00:00,19.56,19.58,19.55,19.58,47900.0,14.7458,14.7608,14.7382,14.7608,47900.0
2012-07-27 10:05:00,19.58,19.58,19.52,19.52,45400.0,14.7608,14.7608,14.7156,14.7156,45400.0
2012-07-27 10:10:00,19.51,19.55,19.49,19.53,68300.0,14.7081,14.7382,14.693,14.7231,68300.0
2012-07-27 10:15:00,19.54,19.57,19.53,19.56,22200.0,14.7307,14.7533,14.7231,14.7458,22200.0
2012-07-27 10:20:00,19.57,19.59,19.56,19.56,46900.0,14.7533,14.7684,14.7458,14.7458,46900.0
2012-07-27 10:25:00,19.57,19.6,19.57,19.6,59100.0,14.7533,14.7759,14.7533,14.7759,59100.0
2012-07-27 10:30:00,19.6,19.63,19.59,19.62,70600.0,14.7759,14.7985,14.7684,14.791,70600.0
2012-07-27 10:35:00,19.62,19.63,19.6,19.62,19200.0,14.791,14.7985,14.7759,14.791,19200.0
2012-07-27 10:40:00,19.62,19.67,19.62,19.66,74800.0,14.791,14.8287,14.791,14.8211,74800.0
2012-07-27 10:45:00,19.66,19.67,19.61,19.61,161200.0,14.8211,14.8287,14.7835,14.7835,161200.0
2012-07-27 10:50:00,19.61,19.61,19.55,19.56,33700.0,14.7835,14.7835,14.7382,14.7458,33700.0
2012-07-27 10:55:00,19.57,19.63,19.56,19.6,91100.0,14.7533,14.7985,14.7458,14.7759,91100.0
2012-07-27 11:00:00,19.59,19.65,19.59,19.63,66200.0,14.7684,14.8136,14.7684,14.7985,66200.0
2012-07-27 11:05:00,19.63,19.66,19.62,19.65,67400.0,14.7985,14.8211,14.791,14.8136,67400.0
2012-07-27 11:10:00,19.64,19.65,19.64,19.65,39700.0,14.8061,14.8136,14.8061,14.8136,39700.0
2012-07-27 11:15:00,19.65,19.7,19.64,19.7,69200.0,14.8136,14.8513,14.8061,14.8513,69200.0
2012-07-27 11:20:00,19.7,19.72,19.63,19.63,79600.0,14.8513,14.8664,14.7985,14.7985,79600.0
2012-07-27 11:25:00,19.63,19.66,19.62,19.64,62900.0,14.7985,14.8211,14.791,14.8061,62900.0
2012-07-27 11:30:00,19.64,19.66,19.63,19.66,21800.0,14.8061,14.8211,14.7985,14.8211,21800.0
2012-07-27 11:35:00,19.66,19.67,19.65,19.65,88900.0,14.8211,14.8287,14.8136,14.8136,88900.0
2012-07-27 11:40:00,19.66,19.66,19.64,19.64,18400.0,14.8211,14.8211,14.8061,14.8061,18400.0
2012-07-27 11:45:00,19.65,19.65,19.63,19.64,24100.0,14.8136,14.8136,14.7985,14.8061,24100.0
2012-07-27 11:50:00,19.65,19.65,19.64,19.65,24100.0,14.8136,14.8136,14.8061,14.8136,24100.0
2012-07-27 11:55:00,19.65,19.65,19.6,19.61,39700.0,14.8136,14.8136,14.7759,14.7835,39700.0
2012-07-27 12:00:00,19.61,19.61,19.55,19.56,32000.0,14.7835,14.7835,14.7382,14.7458,32000.0
2012-07-27 12:05:00,19.56,19.59,19.55,19.59,31500.0,14.7458,14.7684,14.7382,14.7684,31500.0
2012-07-27 12:10:00,19.59,19.62,19.59,19.61,23700.0,14.7684,14.791,14.7684,14.7835,23700.0
2012-07-27 12:15:00,19.61,19.62,19.59,19.6,79700.0,14.7835,14.791,14.7684,14.7759,79700.0
2012-07-27 12:20:00,19.61,19.62,19.6,19.61,20700.0,14.7835,14.791,14.7759,14.7835,20700.0
2012-07-27 12:25:00,19.61,19.62,19.6,19.61,9300.0,14.7835,14.791,14.7759,14.7835,9300.0
2012-07-27 12:30:00,19.61,19.64,19.6,19.63,31200.0,14.7835,14.8061,14.7759,14.7985,31200.0
2012-07-27 12:35:00,19.63,19.63,19.6,19.6,11200.0,14.7985,14.7985,14.7759,14.7759,11200.0
2012-07-27 12:40:00,19.6,19.61,19.6,19.61,4700.0,14.7759,14.7835,14.7759,14.7835,4700.0
2012-07-27 12:45:00,19.6,19.64,19.6,19.64,16900.0,14.7759,14.8061,14.7759,14.8061,16900.0
2012-07-27 12:50:00,19.64,19.64,19.63,19.64,20300.0,14.8061,14.8061,14.7985,14.8061,20300.0
2012-07-27 12:55:00,19.64,19.64,19.62,19.62,18100.0,14.8061,14.8061,14.791,14.791,18100.0
2012-07-27 13:00:00,19.63,19.64,19.62,19.64,17000.0,14.7985,14.8061,14.791,14.8061,17000.0
2012-07-27 13:05:00,19.63,19.64,19.62,19.62,13300.0,14.7985,14.8061,14.791,14.791,13300.0
2012-07-27 13:10:00,19.62,19.63,19.58,19.58,15400.0,14.791,14.7985,14.7608,14.7608,15400.0
2012-07-27 13:15:00,19.59,19.63,19.58,19.62,34700.0,14.7684,14.7985,14.7608,14.791,34700.0
2012-07-27 13:20:00,19.63,19.63,19.62,19.63,15900.0,14.7985,14.7985,14.791,14.7985,15900.0
2012-07-27 13:25:00,19.63,19.75,19.63,19.75,204900.0,14.7985,14.889,14.7985,14.889,204900.0
2012-07-27 13:30:00,19.74,19.77,19.65,19.65,126700.0,14.8815,14.9041,14.8136,14.8136,126700.0
2012-07-27 13:35:00,19.65,19.73,19.62,19.7,66200.0,14.8136,14.8739,14.791,14.8513,66200.0
2012-07-27 13:40:00,19.7,19.71,19.66,19.69,27000.0,14.8513,14.8588,14.8211,14.8438,27000.0
2012-07-27 13:45:00,19.68,19.68,19.63,19.64,20600.0,14.8362,14.8362,14.7985,14.8061,20600.0
2012-07-27 13:50:00,19.63,19.7,19.62,19.7,115200.0,14.7985,14.8513,14.791,14.8513,115200.0
2012-07-27 13:55:00,19.71,19.74,19.7,19.72,42900.0,14.8588,14.8815,14.8513,14.8664,42900.0
2012-07-27 14:00:00,19.71,19.72,19.69,19.7,25300.0,14.8588,14.8664,14.8438,14.8513,25300.0
2012-07-27 14:05:00,19.7,19.75,19.7,19.72,38500.0,14.8513,14.889,14.8513,14.8664,38500.0
2012-07-27 14:10:00,19.71,19.71,19.68,19.7,29500.0,14.8588,14.8588,14.8362,14.8513,29500.0
2012-07-27 14:15:00,19.71,19.74,19.7,19.7,29100.0,14.8588,14.8815,14.8513,14.8513,29100.0
2012-07-27 14:20:00,19.7,19.73,19.7,19.71,37600.0,14.8513,14.8739,14.8513,14.8588,37600.0
2012-07-27 14:25:00,19.71,19.73,19.7,19.71,43500.0,14.8588,14.8739,14.8513,14.8588,43500.0
2012-07-27 14:30:00,19.71,19.74,19.7,19.73,32100.0,14.8588,14.8815,14.8513,14.8739,32100.0
2012-07-27 14:35:00,19.73,19.76,19.73,19.76,36400.0,14.8739,14.8965,14.8739,14.8965,36400.0
2012-07-27 14:40:00,19.76,19.8,19.76,19.78,22900.0,14.8965,14.9267,14.8965,14.9116,22900.0
2012-07-27 14:45:00,19.78,19.79,19.75,19.76,16200.0,14.9116,14.9191,14.889,14.8965,16200.0
2012-07-27 14:50:00,19.76,19.79,19.75,19.79,15900.0,14.8965,14.9191,14.889,14.9191,15900.0
2012-07-27 14:55:00,19.78,19.8,19.71,19.73,179700.0,14.9116,14.9267,14.8588,14.8739,179700.0
2012-07-27 15:00:00,19.73,19.76,19.72,19.73,27800.0,14.8739,14.8965,14.8664,14.8739,27800.0
2012-07-27 15:05:00,19.73,19.78,19.72,19.77,50900.0,14.8739,14.9116,14.8664,14.9041,50900.0
2012-07-27 15:10:00,19.78,19.78,19.75,19.75,30100.0,14.9116,14.9116,14.889,14.889,30100.0
2012-07-27 15:15:00,19.76,19.8,19.76,19.79,44200.0,14.8965,14.9267,14.8965,14.9191,44200.0
2012-07-27 15:20:00,19.8,19.8,19.76,19.78,39700.0,14.9267,14.9267,14.8965,14.9116,39700.0
2012-07-27 15:25:00,19.79,19.84,19.78,19.81,107300.0,14.9191,14.9568,14.9116,14.9342,107300.0
2012-07-27 15:30:00,19.82,19.85,19.81,19.84,50200.0,14.9418,14.9644,14.9342,14.9568,50200.0
2012-07-27 15:35:00,19.85,19.87,19.83,19.84,208100.0,14.9644,14.9795,14.9493,14.9568,208100.0
2012-07-27 15:40:00,19.84,19.86,19.8,19.81,117600.0,14.9568,14.9719,14.9267,14.9342,117600.0
2012-07-27 15:45:00,19.81,19.83,19.76,19.76,221300.0,14.9342,14.9493,14.8965,14.8965,221300.0
2012-07-27 15:50:00,19.77,19.78,19.73,19.78,173500.0,14.9041,14.9116,14.8739,14.9116,173500.0
2012-07-27 15:55:00,19.78,19.8,19.75,19.77,198500.0,14.9116,14.9267,14.889,14.9041,198500.0
2012-07-30 09:30:00,19.7,19.76,19.64,19.75,26200.0,14.9185,14.9639,14.8731,14.9564,26200.0
2012-07-30 09:35:00,19.71,19.76,19.66,19.67,20200.0,14.9261,14.9639,14.8882,14.8958,20200.0
2012-07-30 09:40:00,19.68,19.72,19.68,19.7,17000.0,14.9034,14.9336,14.9034,14.9185,17000.0
2012-07-30 09:45:00,19.72,19.73,19.67,19.7,70900.0,14.9336,14.9412,14.8958,14.9185,70900.0
2012-07-30 09:50:00,19.69,19.78,19.68,19.77,117500.0,14.9109,14.9791,14.9034,14.9715,117500.0
2012-07-30 09:55:00,19.77,19.77,19.75,19.76,58200.0,14.9715,14.9715,14.9564,14.9639,58200.0
2012-07-30 10:00:00,19.77,19.79,19.74,19.77,107200.0,14.9715,14.9867,14.9488,14.9715,107200.0
2012-07-30 10:05:00,19.77,19.82,19.76,19.8,19000.0,14.9715,15.0094,14.9639,14.9942,19000.0
2012-07-30 10:10:00,19.8,19.82,19.79,19.79,47400.0,14.9942,15.0094,14.9867,14.9867,47400.0
2012-07-30 10:15:00,19.79,19.82,19.78,19.82,14900.0,14.9867,15.0094,14.9791,15.0094,14900.0
2012-07-30 10:20:00,19.82,19.87,19.8,19.86,61700.0,15.0094,15.0472,14.9942,15.0397,61700.0
2012-07-30 10:25:00,19.85,19.87,19.81,19.83,18800.0,15.0321,15.0472,15.0018,15.0169,18800.0
2012-07-30 10:30:00,19.83,19.83,19.76,19.76,93400.0,15.0169,15.0169,14.9639,14.9639,93400.0
2012-07-30 10:35:00,19.75,19.83,19.75,19.79,114400.0,14.9564,15.0169,14.9564,14.9867,114400.0
2012-07-30 10:40:00,19.78,19.82,19.77,19.81,30800.0,14.9791,15.0094,14.9715,15.0018,30800.0
2012-07-30 10:45:00,19.81,19.82,19.78,19.8,48500.0,15.0018,15.0094,14.9791,14.9942,48500.0
2012-07-30 10:50:00,19.8,19.83,19.78,19.8,93600.0,14.9942,15.0169,14.9791,14.9942,93600.0
2012-07-30 10:55:00,19.79,19.8,19.74,19.78,71200.0,14.9867,14.9942,14.9488,14.9791,71200.0
2012-07-30 11:00:00,19.77,19.78,19.75,19.77,23700.0,14.9715,14.9791,14.9564,14.9715,23700.0
2012-07-30 11:05:00,19.77,19.8,19.76,19.79,20300.0,14.9715,14.9942,14.9639,14.9867,20300.0
2012-07-30 11:10:00,19.78,19.8,19.75,19.76,24300.0,14.9791,14.9942,14.9564,14.9639,24300.0
2012-07-30 11:15:00,19.76,19.76,19.71,19.72,34800.0,14.9639,14.9639,14.9261,14.9336,34800.0
2012-07-30 11:20:00,19.72,19.74,19.71,19.72,44100.0,14.9336,14.9488,14.9261,14.9336,44100.0
2012-07-30 11:25:00,19.73,19.77,19.72,19.76,39800.0,14.9412,14.9715,14.9336,14.9639,39800.0
2012-07-30 11:30:00,19.76,19.77,19.75,19.75,26600.0,14.9639,14.9715,14.9564,14.9564,26600.0
2012-07-30 11:35:00,19.76,19.76,19.73,19.76,21400.0,14.9639,14.9639,14.9412,14.9639,21400.0
2012-07-30 11:40:00,19.75,19.76,19.74,19.76,25200.0,14.9564,14.9639,14.9488,14.9639,25200.0
2012-07-30 11:45:00,19.77,19.82,19.77,19.79,33300.0,14.9715,15.0094,14.9715,14.9867,33300.0
2012-07-30 11:50:00,19.79,19.83,19.79,19.83,29500.0,14.9867,15.0169,14.9867,15.0169,29500.0
2012-07-30 11:55:00,19.83,19.83,19.81,19.83,14100.0,15.0169,15.0169,15.0018,15.0169,14100.0
2012-07-30 12:00:00,19.82,19.83,19.8,19.82,28700.0,15.0094,15.0169,14.9942,15.0094,28700.0
2012-07-30 12:05:00,19.82,19.84,19.8,19.84,22500.0,15.0094,15.0245,14.9942,15.0245,22500.0
2012-07-30 12:10:00,19.85,19.85,19.83,19.84,9700.0,15.0321,15.0321,15.0169,15.0245,9700.0
2012-07-30 12:15:00,19.83,19.83,19.78,19.79,21400.0,15.0169,15.0169,14.9791,14.9867,21400.0
2012-07-30 12:20:00,19.79,19.79,19.75,19.75,7600.0,14.9867,14.9867,14.9564,14.9564,7600.0
2012-07-30 12:25:00,19.75,19.77,19.75,19.77,14400.0,14.9564,14.9715,14.9564,14.9715,14400.0
2012-07-30 12:30:00,19.77,19.79,19.76,19.76,16100.0,14.9715,14.9867,14.9639,14.9639,16100.0
2012-07-30 12:35:00,19.76,19.77,19.75,19.75,13700.0,14.9639,14.9715,14.9564,14.9564,13700.0
2012-07-30 12:40:00,19.76,19.79,19.75,19.77,27800.0,14.9639,14.9867,14.9564,14.9715,27800.0
2012-07-30 12:45:00,19.77,19.77,19.73,19.73,10300.0,14.9715,14.9715,14.9412,14.9412,10300.0
2012-07-30 12:50:00,19.73,19.75,19.73,19.74,24200.0,14.9412,14.9564,14.9412,14.9488,24200.0
2012-07-30 12:55:00,19.74,19.76,19.73,19.76,17900.0,14.9488,14.9639,14.9412,14.9639,17900.0
2012-07-30 13:00:00,19.76,19.77,19.74,19.75,18100.0,14.9639,14.9715,14.9488,14.9564,18100.0
2012-07-30 13:05:00,19.76,19.79,19.76,19.79,8500.0,14.9639,14.9867,14.9639,14.9867,8500.0
2012-07-30 13:10:00,19.78,19.79,19.73,19.74,17900.0,14.9791,14.9867,14.9412,14.9488,17900.0
2012-07-30 13:15:00,19.74,19.77,19.74,19.77,17500.0,14.9488,14.9715,14.9488,14.9715,17500.0
2012-07-30 13:20:00,19.77,19.8,19.76,19.79,23100.0,14.9715,14.9942,14.9639,14.9867,23100.0
2012-07-30 13:25:00,19.78,19.79,19.76,19.77,14200.0,14.9791,14.9867,14.9639,14.9715,14200.0
2012-07-30 13:30:00,19.77,19.81,19.76,19.81,22200.0,14.9715,15.0018,14.9639,15.0018,22200.0
2012-07-30 13:35:00,19.81,19.81,19.75,19.75,18100.0,15.0018,15.0018,14.9564,14.9564,18100.0
2012-07-30 13:40:00,19.76,19.76,19.73,19.76,24900.0,14.9639,14.9639,14.9412,14.9639,24900.0
2012-07-30 13:45:00,19.77,19.77,19.76,19.76,9600.0,14.9715,14.9715,14.9639,14.9639,9600.0
2012-07-30 13:50:00,19.76,19.76,19.73,19.73,20100.0,14.9639,14.9639,14.9412,14.9412,20100.0
2012-07-30 13:55:00,19.74,19.74,19.72,19.74,13800.0,14.9488,14.9488,14.9336,14.9488,13800.0
2012-07-30 14:00:00,19.73,19.77,19.7,19.77,43600.0,14.9412,14.9715,14.9185,14.9715,43600.0
2012-07-30 14:05:00,19.77,19.77,19.74,19.74,14500.0,14.9715,14.9715,14.9488,14.9488,14500.0
2012-07-30 14:10:00,19.74,19.75,19.73,19.74,22600.0,14.9488,14.9564,14.9412,14.9488,22600.0
2012-07-30 14:15:00,19.74,19.76,19.73,19.76,29200.0,14.9488,14.9639,14.9412,14.9639,29200.0
2012-07-30 14:20:00,19.76,19.8,19.75,19.79,31800.0,14.9639,14.9942,14.9564,14.9867,31800.0
2012-07-30 14:25:00,19.8,19.82,19.8,19.81,38200.0,14.9942,15.0094,14.9942,15.0018,38200.0
2012-07-30 14:30:00,19.81,19.82,19.8,19.81,23200.0,15.0018,15.0094,14.9942,15.0018,23200.0
2012-07-30 14:35:00,19.8,19.82,19.79,19.82,82800.0,14.9942,15.0094,14.9867,15.0094,82800.0
2012-07-30 14:40:00,19.82,19.82,19.8,19.82,106700.0,15.0094,15.0094,14.9942,15.0094,106700.0
2012-07-30 14:45:00,19.81,19.83,19.81,19.81,105800.0,15.0018,15.0169,15.0018,15.0018,105800.0
2012-07-30 14:50:00,19.81,19.82,19.81,19.81,29800.0,15.0018,15.0094,15.0018,15.0018,29800.0
2012-07-30 14:55:00,19.82,19.83,19.81,19.82,36500.0,15.0094,15.0169,15.0018,15.0094,36500.0
2012-07-30 15:00:00,19.82,19.82,19.74,19.74,129900.0,15.0094,15.0094,14.9488,14.9488,129900.0
2012-07-30 15:05:00,19.75,19.78,19.74,19.78,60000.0,14.9564,14.9791,14.9488,14.9791,60000.0
2012-07-30 15:10:00,19.78,19.81,19.77,19.81,81700.0,14.9791,15.0018,14.9715,15.0018,81700.0
2012-07-30 15:15:00,19.8,19.82,19.8,19.82,64400.0,14.9942,15.0094,14.9942,15.0094,64400.0
2012-07-30 15:20:00,19.82,19.82,19.81,19.82,37000.0,15.0094,15.0094,15.0018,15.0094,37000.0
2012-07-30 15:25:00,19.82,19.86,19.8,19.86,114500.0,15.0094,15.0397,14.9942,15.0397,114500.0
2012-07-30 15:30:00,19.86,19.88,19.85,19.86,110600.0,15.0397,15.0548,15.0321,15.0397,110600.0
2012-07-30 15:35:00,19.86,19.86,19.82,19.82,84000.0,15.0397,15.0397,15.0094,15.0094,84000.0
2012-07-30 15:40:00,19.82,19.86,19.82,19.84,94400.0,15.0094,15.0397,15.0094,15.0245,94400.0
2012-07-30 15:45:00,19.84,19.86,19.83,19.86,196600.0,15.0245,15.0397,15.0169,15.0397,196600.0
2012-07-30 15:50:00,19.86,19.87,19.84,19.85,108600.0,15.0397,15.0472,15.0245,15.0321,108600.0
2012-07-30 15:55:00,19.85,19.88,19.85,19.87,265800.0,15.0321,15.0548,15.0321,15.0472,265800.0
2012-07-31 09:30:00,19.81,19.89,19.77,19.79,45200.0,15.0018,15.0624,14.9715,14.9867,45200.0
2012-07-31 09:35:00,19.79,19.84,19.73,19.73,23800.0,14.9867,15.0245,14.9412,14.9412,23800.0
2012-07-31 09:40:00,19.73,19.92,19.71,19.85,56900.0,14.9412,15.0851,14.9261,15.0321,56900.0
2012-07-31 09:45:00,19.85,19.85,19.76,19.77,46000.0,15.0321,15.0321,14.9639,14.9715,46000.0
2012-07-31 09:50:00,19.77,19.89,19.75,19.89,36300.0,14.9715,15.0624,14.9564,15.0624,36300.0
2012-07-31 09:55:00,19.88,19.91,19.86,19.88,100000.0,15.0548,15.0775,15.0397,15.0548,100000.0
2012-07-31 10:00:00,19.88,19.94,19.81,19.85,84500.0,15.0548,15.1002,15.0018,15.0321,84500.0
2012-07-31 10:05:00,19.83,19.88,19.8,19.87,76100.0,15.0169,15.0548,14.9942,15.0472,76100.0
2012-07-31 10:10:00,19.88,19.92,19.86,19.92,33200.0,15.0548,15.0851,15.0397,15.0851,33200.0
2012-07-31 10:15:00,19.92,19.94,19.89,19.89,59500.0,15.0851,15.1002,15.0624,15.0624,59500.0
2012-07-31 10:20:00,19.9,19.91,19.88,19.91,33400.0,15.07,15.0775,15.0548,15.0775,33400.0
2012-07-31 10:25:00,19.91,19.96,19.91,19.91,25600.0,15.0775,15.1154,15.0775,15.0775,25600.0
2012-07-31 10:30:00,19.91,19.91,19.83,19.83,27000.0,15.0775,15.0775,15.0169,15.0169,27000.0
2012-07-31 10:35:00,19.84,19.85,19.83,19.83,19100.0,15.0245,15.0321,15.0169,15.0169,19100.0
2012-07-31 10:40:00,19.84,19.87,19.83,19.86,36400.0,15.0245,15.0472,15.0169,15.0397,36400.0
2012-07-31 10:45:00,19.85,19.87,19.82,19.82,41200.0,15.0321,15.0472,15.0094,15.0094,41200.0
2012-07-31 10:50:00,19.82,19.88,19.77,19.77,138100.0,15.0094,15.0548,14.9715,14.9715,138100.0
2012-07-31 10:55:00,19.77,19.8,19.77,19.8,23300.0,14.9715,14.9942,14.9715,14.9942,23300.0
2012-07-31 11:00:00,19.8,19.87,19.8,19.87,71500.0,14.9942,15.0472,14.9942,15.0472,71500.0
2012-07-31 11:05:00,19.86,19.88,19.83,19.87,45400.0,15.0397,15.0548,15.0169,15.0472,45400.0
2012-07-31 11:10:00,19.88,19.93,19.87,19.9,37500.0,15.0548,15.0927,15.0472,15.07,37500.0
2012-07-31 11:15:00,19.89,19.91,19.83,19.84,17000.0,15.0624,15.0775,15.0169,15.0245,17000.0
2012-07-31 11:20:00,19.84,19.89,19.84,19.88,28600.0,15.0245,15.0624,15.0245,15.0548,28600.0
2012-07-31 11:25:00,19.87,19.89,19.85,19.85,18900.0,15.0472,15.0624,15.0321,15.0321,18900.0
2012-07-31 11:30:00,19.85,19.86,19.82,19.82,30600.0,15.0321,15.0397,15.0094,15.0094,30600.0
2012-07-31 11:35:00,19.82,19.86,19.82,19.86,36800.0,15.0094,15.0397,15.0094,15.0397,36800.0
2012-07-31 11:40:00,19.85,19.87,19.83,19.86,30000.0,15.0321,15.0472,15.0169,15.0397,30000.0
2012-07-31 11:45:00,19.87,19.87,19.85,19.85,17100.0,15.0472,15.0472,15.0321,15.0321,17100.0
2012-07-31 11:50:00,19.85,19.86,19.85,19.86,12500.0,15.0321,15.0397,15.0321,15.0397,12500.0
2012-07-31 11:55:00,19.85,19.88,19.84,19.87,36200.0,15.0321,15.0548,15.0245,15.0472,36200.0
2012-07-31 12:00:00,19.87,19.87,19.84,19.86,28600.0,15.0472,15.0472,15.0245,15.0397,28600.0
2012-07-31 12:05:00,19.86,19.88,19.85,19.85,12400.0,15.0397,15.0548,15.0321,15.0321,12400.0
2012-07-31 12:10:00,19.85,19.86,19.77,19.79,47500.0,15.0321,15.0397,14.9715,14.9867,47500.0
2012-07-31 12:15:00,19.8,19.81,19.77,19.78,19500.0,14.9942,15.0018,14.9715,14.9791,19500.0
2012-07-31 12:20:00,19.78,19.8,19.77,19.79,21500.0,14.9791,14.9942,14.9715,14.9867,21500.0
2012-07-31 12:25:00,19.8,19.81,19.79,19.8,51200.0,14.9942,15.0018,14.9867,14.9942,51200.0
2012-07-31 12:30:00,19.81,19.81,19.79,19.8,24700.0,15.0018,15.0018,14.9867,14.9942,24700.0
2012-07-31 12:35:00,19.8,19.82,19.79,19.79,25800.0,14.9942,15.0094,14.9867,14.9867,25800.0
2012-07-31 12:40:00,19.79,19.8,19.78,19.79,12500.0,14.9867,14.9942,14.9791,14.9867,12500.0
2012-07-31 12:45:00,19.79,19.8,19.78,19.79,25400.0,14.9867,14.9942,14.9791,14.9867,25400.0
2012-07-31 12:50:00,19.8,19.81,19.77,19.78,24700.0,14.9942,15.0018,14.9715,14.9791,24700.0
2012-07-31 12:55:00,19.77,19.78,19.77,19.77,64000.0,14.9715,14.9791,14.9715,14.9715,64000.0
2012-07-31 13:00:00,19.77,19.82,19.77,19.8,57200.0,14.9715,15.0094,14.9715,14.9942,57200.0
2012-07-31 13:05:00,19.79,19.82,19.79,19.81,16600.0,14.9867,15.0094,14.9867,15.0018,16600.0
2012-07-31 13:10:00,19.81,19.81,19.79,19.8,53900.0,15.0018,15.0018,14.9867,14.9942,53900.0
2012-07-31 13:15:00,19.8,19.81,19.8,19.8,13800.0,14.9942,15.0018,14.9942,14.9942,13800.0
2012-07-31 13:20:00,19.8,19.81,19.8,19.8,14100.0,14.9942,15.0018,14.9942,14.9942,14100.0
2012-07-31 13:25:00,19.8,19.85,19.8,19.84,29200.0,14.9942,15.0321,14.9942,15.0245,29200.0
2012-07-31 13:30:00,19.85,19.85,19.82,19.82,16200.0,15.0321,15.0321,15.0094,15.0094,16200.0
2012-07-31 13:35:00,19.83,19.83,19.8,19.8,23500.0,15.0169,15.0169,14.9942,14.9942,23500.0
2012-07-31 13:40:00,19.8,19.8,19.77,19.78,21900.0,14.9942,14.9942,14.9715,14.9791,21900.0
2012-07-31 13:45:00,19.78,19.79,19.75,19.76,21600.0,14.9791,14.9867,14.9564,14.9639,21600.0
2012-07-31 13:50:00,19.75,19.77,19.74,19.76,25500.0,14.9564,14.9715,14.9488,14.9639,25500.0
2012-07-31 13:55:00,19.76,19.76,19.75,19.76,30700.0,14.9639,14.9639,14.9564,14.9639,30700.0
2012-07-31 14:00:00,19.76,19.79,19.75,19.77,43300.0,14.9639,14.9867,14.9564,14.9715,43300.0
2012-07-31 14:05:00,19.77,19.81,19.77,19.81,24100.0,14.9715,15.0018,14.9715,15.0018,24100.0
2012-07-31 14:10:00,19.81,19.85,19.8,19.85,45000.0,15.0018,15.0321,14.9942,15.0321,45000.0
2012-07-31 14:15:00,19.85,19.87,19.84,19.87,32500.0,15.0321,15.0472,15.0245,15.0472,32500.0
2012-07-31 14:20:00,19.86,19.87,19.85,19.86,43300.0,15.0397,15.0472,15.0321,15.0397,43300.0
2012-07-31 14:25:00,19.87,19.87,19.83,19.84,33000.0,15.0472,15.0472,15.0169,15.0245,33000.0
2012-07-31 14:30:00,19.83,19.85,19.83,19.85,74200.0,15.0169,15.0321,15.0169,15.0321,74200.0
2012-07-31 14:35:00,19.85,19.87,19.84,19.87,50800.0,15.0321,15.0472,15.0245,15.0472,50800.0
2012-07-31 14:40:00,19.86,19.87,19.85,19.86,44000.0,15.0397,15.0472,15.0321,15.0397,44000.0
2012-07-31 14:45:00,19.85,19.89,19.85,19.86,53300.0,15.0321,15.0624,15.0321,15.0397,53300.0
2012-07-31 14:50:00,19.85,19.86,19.85,19.85,23100.0,15.0321,15.0397,15.0321,15.0321,23100.0
2012-07-31 14:55:00,19.85,19.86,19.79,19.79,37900.0,15.0321,15.0397,14.9867,14.9867,37900.0
2012-07-31 15:00:00,19.79,19.8,19.78,19.78,43800.0,14.9867,14.9942,14.9791,14.9791,43800.0
2012-07-31 15:05:00,19.78,19.79,19.78,19.78,28200.0,14.9791,14.9867,14.9791,14.9791,28200.0
2012-07-31 15:10:00,19.78,19.8,19.77,19.79,76100.0,14.9791,14.9942,14.9715,14.9867,76100.0
2012-07-31 15:15:00,19.79,19.8,19.76,19.76,134800.0,14.9867,14.9942,14.9639,14.9639,134800.0
2012-07-31 15:20:00,19.76,19.78,19.75,19.77,43600.0,14.9639,14.9791,14.9564,14.9715,43600.0
2012-07-31 15:25:00,19.77,19.8,19.77,19.8,39300.0,14.9715,14.9942,14.9715,14.9942,39300.0
2012-07-31 15:30:00,19.79,19.83,19.79,19.82,56300.0,14.9867,15.0169,14.9867,15.0094,56300.0
2012-07-31 15:35:00,19.82,19.86,19.82,19.85,121600.0,15.0094,15.0397,15.0094,15.0321,121600.0
2012-07-31 15:40:00,19.85,19.87,19.85,19.85,96900.0,15.0321,15.0472,15.0321,15.0321,96900.0
2012-07-31 15:45:00,19.85,19.86,19.81,19.85,147500.0,15.0321,15.0397,15.0018,15.0321,147500.0
2012-07-31 15:50:00,19.85,19.86,19.85,19.85,101300.0,15.0321,15.0397,15.0321,15.0321,101300.0
2012-07-31 15:55:00,19.85,19.86,19.81,19.81,501700.0,15.0321,15.0397,15.0018,15.0018,501700.0
2012-08-01 09:30:00,19.82,19.99,19.7,19.71,41600.0,15.0094,15.1381,14.9185,14.9261,41600.0
2012-08-01 09:35:00,19.72,19.8,19.71,19.74,38300.0,14.9336,14.9942,14.9261,14.9488,38300.0
2012-08-01 09:40:00,19.73,19.75,19.71,19.73,46600.0,14.9412,14.9564,14.9261,14.9412,46600.0
2012-08-01 09:45:00,19.74,19.75,19.66,19.66,21400.0,14.9488,14.9564,14.8882,14.8882,21400.0
2012-08-01 09:50:00,19.66,19.68,19.62,19.67,33900.0,14.8882,14.9034,14.8579,14.8958,33900.0
2012-08-01 09:55:00,19.66,19.99,19.64,19.96,104800.0,14.8882,15.1381,14.8731,15.1154,104800.0
2012-08-01 10:00:00,19.93,20.01,19.86,19.94,105600.0,15.0927,15.1533,15.0397,15.1002,105600.0
2012-08-01 10:05:00,19.94,19.97,19.82,19.84,30900.0,15.1002,15.123,15.0094,15.0245,30900.0
2012-08-01 10:10:00,19.83,19.83,19.7,19.71,24500.0,15.0169,15.0169,14.9185,14.9261,24500.0
2012-08-01 10:15:00,19.71,19.77,19.69,19.77,24100.0,14.9261,14.9715,14.9109,14.9715,24100.0
2012-08-01 10:20:00,19.77,19.85,19.77,19.85,17900.0,14.9715,15.0321,14.9715,15.0321,17900.0
2012-08-01 10:25:00,19.85,19.86,19.84,19.85,22100.0,15.0321,15.0397,15.0245,15.0321,22100.0
2012-08-01 10:30:00,19.86,19.87,19.83,19.86,24800.0,15.0397,15.0472,15.0169,15.0397,24800.0
2012-08-01 10:35:00,19.86,19.87,19.85,19.86,20200.0,15.0397,15.0472,15.0321,15.0397,20200.0
2012-08-01 10:40:00,19.86,19.86,19.83,19.83,20900.0,15.0397,15.0397,15.0169,15.0169,20900.0
2012-08-01 10:45:00,19.83,19.85,19.8,19.83,15800.0,15.0169,15.0321,14.9942,15.0169,15800.0
2012-08-01 10:50:00,19.83,19.86,19.82,19.85,13300.0,15.0169,15.0397,15.0094,15.0321,13300.0
2012-08-01 10:55:00,19.86,19.87,19.83,19.86,16100.0,15.0397,15.0472,15.0169,15.0397,16100.0
2012-08-01 11:00:00,19.85,19.86,19.8,19.81,19300.0,15.0321,15.0397,14.9942,15.0018,19300.0
2012-08-01 11:05:00,19.81,19.81,19.78,19.79,11200.0,15.0018,15.0018,14.9791,14.9867,11200.0
2012-08-01 11:10:00,19.79,19.79,19.72,19.72,13100.0,14.9867,14.9867,14.9336,14.9336,13100.0
2012-08-01 11:15:00,19.73,19.82,19.71,19.82,23800.0,14.9412,15.0094,14.9261,15.0094,23800.0
2012-08-01 11:20:00,19.81,19.82,19.79,19.81,11800.0,15.0018,15.0094,14.9867,15.0018,11800.0
2012-08-01 11:25:00,19.8,19.82,19.8,19.82,11400.0,14.9942,15.0094,14.9942,15.0094,11400.0
2012-08-01 11:30:00,19.81,19.83,19.81,19.81,20500.0,15.0018,15.0169,15.0018,15.0018,20500.0
2012-08-01 11:35:00,19.81,19.85,19.81,19.85,15300.0,15.0018,15.0321,15.0018,15.0321,15300.0
2012-08-01 11:40:00,19.85,19.89,19.85,19.88,17900.0,15.0321,15.0624,15.0321,15.0548,17900.0
2012-08-01 11:45:00,19.88,19.88,19.87,19.88,9400.0,15.0548,15.0548,15.0472,15.0548,9400.0
2012-08-01 11:50:00,19.88,19.89,19.88,19.89,8900.0,15.0548,15.0624,15.0548,15.0624,8900.0
2012-08-01 11:55:00,19.89,19.91,19.89,19.9,12700.0,15.0624,15.0775,15.0624,15.07,12700.0
2012-08-01 12:00:00,19.89,19.92,19.89,19.91,21100.0,15.0624,15.0851,15.0624,15.0775,21100.0
2012-08-01 12:05:00,19.91,19.92,19.88,19.88,21700.0,15.0775,15.0851,15.0548,15.0548,21700.0
2012-08-01 12:10:00,19.88,19.89,19.86,19.87,18900.0,15.0548,15.0624,15.0397,15.0472,18900.0
2012-08-01 12:15:00,19.86,19.87,19.85,19.86,14800.0,15.0397,15.0472,15.0321,15.0397,14800.0
2012-08-01 12:20:00,19.86,19.87,19.84,19.85,30700.0,15.0397,15.0472,15.0245,15.0321,30700.0
2012-08-01 12:25:00,19.86,19.87,19.85,19.85,50600.0,15.0397,15.0472,15.0321,15.0321,50600.0
2012-08-01 12:30:00,19.86,19.87,19.84,19.85,23500.0,15.0397,15.0472,15.0245,15.0321,23500.0
2012-08-01 12:35:00,19.85,19.86,19.82,19.83,34900.0,15.0321,15.0397,15.0094,15.0169,34900.0
2012-08-01 12:40:00,19.83,19.84,19.81,19.81,60300.0,15.0169,15.0245,15.0018,15.0018,60300.0
2012-08-01 12:45:00,19.82,19.82,19.74,19.75,119900.0,15.0094,15.0094,14.9488,14.9564,119900.0
2012-08-01 12:50:00,19.73,19.75,19.73,19.75,35300.0,14.9412,14.9564,14.9412,14.9564,35300.0
2012-08-01 12:55:00,19.74,19.75,19.74,19.74,15000.0,14.9488,14.9564,14.9488,14.9488,15000.0
2012-08-01 13:00:00,19.75,19.76,19.74,19.74,97300.0,14.9564,14.9639,14.9488,14.9488,97300.0
2012-08-01 13:05:00,19.75,19.76,19.73,19.74,38500.0,14.9564,14.9639,14.9412,14.9488,38500.0
2012-08-01 13:10:00,19.73,19.79,19.72,19.78,146000.0,14.9412,14.9867,14.9336,14.9791,146000.0
2012-08-01 13:15:00,19.78,19.8,19.74,19.78,70500.0,14.9791,14.9942,14.9488,14.9791,70500.0
2012-08-01 13:20:00,19.78,19.82,19.76,19.8,64500.0,14.9791,15.0094,14.9639,14.9942,64500.0
2012-08-01 13:25:00,19.8,19.81,19.79,19.8,14600.0,14.9942,15.0018,14.9867,14.9942,14600.0
2012-08-01 13:30:00,19.79,19.8,19.77,19.8,24900.0,14.9867,14.9942,14.9715,14.9942,24900.0
2012-08-01 13:35:00,19.79,19.8,19.79,19.8,4600.0,14.9867,14.9942,14.9867,14.9942,4600.0
2012-08-01 13:40:00,19.79,19.82,19.79,19.82,14100.0,14.9867,15.0094,14.9867,15.0094,14100.0
2012-08-01 13:45:00,19.81,19.84,19.8,19.8,23000.0,15.0018,15.0245,14.9942,14.9942,23000.0
2012-08-01 13:50:00,19.8,19.81,19.79,19.8,26600.0,14.9942,15.0018,14.9867,14.9942,26600.0
2012-08-01 13:55:00,19.8,19.8,19.75,19.75,45600.0,14.9942,14.9942,14.9564,14.9564,45600.0
2012-08-01 14:00:00,19.75,19.8,19.75,19.79,37400.0,14.9564,14.9942,14.9564,14.9867,37400.0
2012-08-01 14:05:00,19.79,19.79,19.77,19.79,47700.0,14.9867,14.9867,14.9715,14.9867,47700.0
2012-08-01 14:10:00,19.79,19.8,19.71,19.79,101700.0,14.9867,14.9942,14.9261,14.9867,101700.0
2012-08-01 14:15:00,19.79,19.8,19.7,19.8,59400.0,14.9867,14.9942,14.9185,14.9942,59400.0
2012-08-01 14:20:00,19.8,19.84,19.79,19.8,33300.0,14.9942,15.0245,14.9867,14.9942,33300.0
2012-08-01 14:25:00,19.8,19.84,19.76,19.82,36600.0,14.9942,15.0245,14.9639,15.0094,36600.0
2012-08-01 14:30:00,19.82,19.84,19.8,19.82,31700.0,15.0094,15.0245,14.9942,15.0094,31700.0
2012-08-01 14:35:00,19.81,19.82,19.79,19.8,29900.0,15.0018,15.0094,14.9867,14.9942,29900.0
2012-08-01 14:40:00,19.79,19.82,19.77,19.78,24200.0,14.9867,15.0094,14.9715,14.9791,24200.0
2012-08-01 14:45:00,19.77,19.8,19.77,19.8,49700.0,14.9715,14.9942,14.9715,14.9942,49700.0
2012-08-01 14:50:00,19.8,19.81,19.77,19.79,45300.0,14.9942,15.0018,14.9715,14.9867,45300.0
2012-08-01 14:55:00,19.8,19.82,19.79,19.82,26700.0,14.9942,15.0094,14.9867,15.0094,26700.0
2012-08-01 15:00:00,19.82,19.82,19.79,19.8,22600.0,15.0094,15.0094,14.9867,14.9942,22600.0
2012-08-01 15:05:00,19.79,19.86,19.79,19.8,70300.0,14.9867,15.0397,14.9867,14.9942,70300.0
2012-08-01 15:10:00,19.8,19.83,19.79,19.8,38300.0,14.9942,15.0169,14.9867,14.9942,38300.0
2012-08-01 15:15:00,19.8,19.82,19.78,19.79,100500.0,14.9942,15.0094,14.9791,14.9867,100500.0
2012-08-01 15:20:00,19.79,19.82,19.79,19.8,83800.0,14.9867,15.0094,14.9867,14.9942,83800.0
2012-08-01 15:25:00,19.8,19.8,19.77,19.8,119500.0,14.9942,14.9942,14.9715,14.9942,119500.0
2012-08-01 15:30:00,19.8,19.82,19.79,19.8,59000.0,14.9942,15.0094,14.9867,14.9942,59000.0
2012-08-01 15:35:00,19.8,19.81,19.77,19.8,55700.0,14.9942,15.0018,14.9715,14.9942,55700.0
2012-08-01 15:40:00,19.79,19.83,19.76,19.79,231900.0,14.9867,15.0169,14.9639,14.9867,231900.0
2012-08-01 15:45:00,19.79,19.8,19.76,19.76,264200.0,14.9867,14.9942,14.9639,14.9639,264200.0
2012-08-01 15:50:00,19.76,19.77,19.7,19.75,272000.0,14.9639,14.9715,14.9185,14.9564,272000.0
2012-08-01 15:55:00,19.75,19.75,19.71,19.75,424700.0,14.9564,14.9564,14.9261,14.9564,424700.0
2012-08-02 09:30:00,19.55,19.69,19.42,19.6,40700.0,14.8049,14.9109,14.7065,14.8428,40700.0
2012-08-02 09:35:00,19.59,19.64,19.43,19.64,54500.0,14.8352,14.8731,14.714,14.8731,54500.0
2012-08-02 09:40:00,19.59,19.65,19.53,19.53,30900.0,14.8352,14.8806,14.7898,14.7898,30900.0
2012-08-02 09:45:00,19.53,19.62,19.53,19.55,44000.0,14.7898,14.8579,14.7898,14.8049,44000.0
2012-08-02 09:50:00,19.55,19.62,19.51,19.6,73100.0,14.8049,14.8579,14.7746,14.8428,73100.0
2012-08-02 09:55:00,19.6,19.62,19.58,19.58,28200.0,14.8428,14.8579,14.8276,14.8276,28200.0
2012-08-02 10:00:00,19.58,19.64,19.57,19.6,264100.0,14.8276,14.8731,14.8201,14.8428,264100.0
2012-08-02 10:05:00,19.6,19.65,19.59,19.64,24500.0,14.8428,14.8806,14.8352,14.8731,24500.0
2012-08-02 10:10:00,19.64,19.65,19.58,19.63,147300.0,14.8731,14.8806,14.8276,14.8655,147300.0
2012-08-02 10:15:00,19.63,19.64,19.6,19.61,72700.0,14.8655,14.8731,14.8428,14.8503,72700.0
2012-08-02 10:20:00,19.61,19.61,19.53,19.54,45000.0,14.8503,14.8503,14.7898,14.7973,45000.0
2012-08-02 10:25:00,19.54,19.64,19.54,19.59,53900.0,14.7973,14.8731,14.7973,14.8352,53900.0
2012-08-02 10:30:00,19.59,19.6,19.53,19.54,53800.0,14.8352,14.8428,14.7898,14.7973,53800.0
2012-08-02 10:35:00,19.55,19.56,19.51,19.54,75500.0,14.8049,14.8125,14.7746,14.7973,75500.0
2012-08-02 10:40:00,19.54,19.56,19.53,19.54,80700.0,14.7973,14.8125,14.7898,14.7973,80700.0
2012-08-02 10:45:00,19.55,19.58,19.54,19.55,60200.0,14.8049,14.8276,14.7973,14.8049,60200.0
2012-08-02 10:50:00,19.56,19.58,19.5,19.5,449500.0,14.8125,14.8276,14.767,14.767,449500.0
2012-08-02 10:55:00,19.5,19.51,19.42,19.5,66400.0,14.767,14.7746,14.7065,14.767,66400.0
2012-08-02 11:00:00,19.49,19.53,19.46,19.48,42400.0,14.7595,14.7898,14.7368,14.7519,42400.0
2012-08-02 11:05:00,19.47,19.51,19.47,19.48,42200.0,14.7443,14.7746,14.7443,14.7519,42200.0
2012-08-02 11:10:00,19.48,19.49,19.44,19.45,69300.0,14.7519,14.7595,14.7216,14.7292,69300.0
2012-08-02 11:15:00,19.45,19.45,19.39,19.4,98400.0,14.7292,14.7292,14.6837,14.6913,98400.0
2012-08-02 11:20:00,19.4,19.4,19.35,19.36,61100.0,14.6913,14.6913,14.6535,14.661,61100.0
2012-08-02 11:25:00,19.36,19.37,19.25,19.25,56600.0,14.661,14.6686,14.5777,14.5777,56600.0
2012-08-02 11:30:00,19.25,19.25,19.17,19.19,262900.0,14.5777,14.5777,14.5171,14.5323,262900.0
2012-08-02 11:35:00,19.19,19.19,19.11,19.11,99600.0,14.5323,14.5323,14.4717,14.4717,99600.0
2012-08-02 11:40:00,19.11,19.12,19.03,19.04,200700.0,14.4717,14.4793,14.4111,14.4187,200700.0
2012-08-02 11:45:00,19.04,19.14,19.03,19.14,146200.0,14.4187,14.4944,14.4111,14.4944,146200.0
2012-08-02 11:50:00,19.14,19.19,19.11,19.19,97400.0,14.4944,14.5323,14.4717,14.5323,97400.0
2012-08-02 11:55:00,19.19,19.22,19.17,19.2,263000.0,14.5323,14.555,14.5171,14.5399,263000.0
2012-08-02 12:00:00,19.2,19.22,19.19,19.19,30100.0,14.5399,14.555,14.5323,14.5323,30100.0
2012-08-02 12:05:00,19.19,19.2,19.18,19.2,26300.0,14.5323,14.5399,14.5247,14.5399,26300.0
2012-08-02 12:10:00,19.2,19.2,19.19,19.19,14300.0,14.5399,14.5399,14.5323,14.5323,14300.0
2012-08-02 12:15:00,19.19,19.2,19.18,19.2,138900.0,14.5323,14.5399,14.5247,14.5399,138900.0
2012-08-02 12:20:00,19.2,19.2,19.13,19.18,148000.0,14.5399,14.5399,14.4868,14.5247,148000.0
2012-08-02 12:25:00,19.19,19.19,19.13,19.15,48000.0,14.5323,14.5323,14.4868,14.502,48000.0
2012-08-02 12:30:00,19.15,19.18,19.11,19.14,71900.0,14.502,14.5247,14.4717,14.4944,71900.0
2012-08-02 12:35:00,19.14,19.19,19.14,19.17,18200.0,14.4944,14.5323,14.4944,14.5171,18200.0
2012-08-02 12:40:00,19.17,19.18,19.15,19.15,23700.0,14.5171,14.5247,14.502,14.502,23700.0
2012-08-02 12:45:00,19.15,19.15,19.1,19.12,59800.0,14.502,14.502,14.4641,14.4793,59800.0
2012-08-02 12:50:00,19.13,19.15,19.11,19.13,74200.0,14.4868,14.502,14.4717,14.4868,74200.0
2012-08-02 12:55:00,19.13,19.16,19.12,19.15,33100.0,14.4868,14.5096,14.4793,14.502,33100.0
2012-08-02 13:00:00,19.15,19.17,19.13,19.15,231200.0,14.502,14.5171,14.4868,14.502,231200.0
2012-08-02 13:05:00,19.15,19.16,19.14,19.16,40900.0,14.502,14.5096,14.4944,14.5096,40900.0
2012-08-02 13:10:00,19.17,19.17,19.12,19.14,82500.0,14.5171,14.5171,14.4793,14.4944,82500.0
2012-08-02 13:15:00,19.14,19.14,19.12,19.13,33700.0,14.4944,14.4944,14.4793,14.4868,33700.0
2012-08-02 13:20:00,19.13,19.14,19.12,19.14,69500.0,14.4868,14.4944,14.4793,14.4944,69500.0
2012-08-02 13:25:00,19.14,19.15,19.13,19.13,93200.0,14.4944,14.502,14.4868,14.4868,93200.0
2012-08-02 13:30:00,19.14,19.14,19.09,19.11,23500.0,14.4944,14.4944,14.4566,14.4717,23500.0
2012-08-02 13:35:00,19.12,19.12,19.07,19.1,42700.0,14.4793,14.4793,14.4414,14.4641,42700.0
2012-08-02 13:40:00,19.1,19.11,19.08,19.08,43700.0,14.4641,14.4717,14.449,14.449,43700.0
2012-08-02 13:45:00,19.08,19.1,19.05,19.05,31300.0,14.449,14.4641,14.4263,14.4263,31300.0
2012-08-02 13:50:00,19.05,19.09,19.02,19.02,30000.0,14.4263,14.4566,14.4035,14.4035,30000.0
2012-08-02 13:55:00,19.02,19.02,18.93,18.93,70100.0,14.4035,14.4035,14.3354,14.3354,70100.0
2012-08-02 14:00:00,18.93,18.95,18.9,18.91,82200.0,14.3354,14.3505,14.3127,14.3202,82200.0
2012-08-02 14:05:00,18.92,18.95,18.92,18.93,69200.0,14.3278,14.3505,14.3278,14.3354,69200.0
2012-08-02 14:10:00,18.93,18.93,18.86,18.86,146100.0,14.3354,14.3354,14.2824,14.2824,146100.0
2012-08-02 14:15:00,18.86,18.87,18.83,18.85,123400.0,14.2824,14.29,14.2597,14.2748,123400.0
2012-08-02 14:20:00,18.86,18.92,18.85,18.92,123000.0,14.2824,14.3278,14.2748,14.3278,123000.0
2012-08-02 14:25:00,18.91,18.96,18.9,18.91,87800.0,14.3202,14.3581,14.3127,14.3202,87800.0
2012-08-02 14:30:00,18.9,18.92,18.89,18.9,43100.0,14.3127,14.3278,14.3051,14.3127,43100.0
2012-08-02 14:35:00,18.9,18.9,18.86,18.87,121700.0,14.3127,14.3127,14.2824,14.29,121700.0
2012-08-02 14:40:00,18.88,18.9,18.87,18.89,38400.0,14.2975,14.3127,14.29,14.3051,38400.0
2012-08-02 14:45:00,18.89,18.91,18.89,18.91,35600.0,14.3051,14.3202,14.3051,14.3202,35600.0
2012-08-02 14:50:00,18.9,18.91,18.86,18.87,50300.0,14.3127,14.3202,14.2824,14.29,50300.0
2012-08-02 14:55:00,18.88,18.9,18.86,18.89,21900.0,14.2975,14.3127,14.2824,14.3051,21900.0
2012-08-02 15:00:00,18.88,18.92,18.88,18.91,49500.0,14.2975,14.3278,14.2975,14.3202,49500.0
2012-08-02 15:05:00,18.92,18.92,18.89,18.92,102600.0,14.3278,14.3278,14.3051,14.3278,102600.0
2012-08-02 15:10:00,18.92,18.95,18.91,18.95,27500.0,14.3278,14.3505,14.3202,14.3505,27500.0
2012-08-02 15:15:00,18.95,19.02,18.94,19.01,68900.0,14.3505,14.4035,14.343,14.396,68900.0
2012-08-02 15:20:00,19.02,19.08,18.99,18.99,93400.0,14.4035,14.449,14.3808,14.3808,93400.0
2012-08-02 15:25:00,19.0,19.01,18.98,18.99,54900.0,14.3884,14.396,14.3733,14.3808,54900.0
2012-08-02 15:30:00,18.98,19.01,18.98,19.0,50000.0,14.3733,14.396,14.3733,14.3884,50000.0
2012-08-02 15:35:00,19.0,19.01,18.98,19.0,92600.0,14.3884,14.396,14.3733,14.3884,92600.0
2012-08-02 15:40:00,19.0,19.03,18.98,18.99,144200.0,14.3884,14.4111,14.3733,14.3808,144200.0
2012-08-02 15:45:00,19.0,19.06,19.0,19.03,163000.0,14.3884,14.4338,14.3884,14.4111,163000.0
2012-08-02 15:50:00,19.03,19.09,19.03,19.09,107700.0,14.4111,14.4566,14.4111,14.4566,107700.0
2012-08-02 15:55:00,19.09,19.11,19.07,19.08,250300.0,14.4566,14.4717,14.4414,14.449,250300.0
2012-08-03 09:30:00,19.38,19.58,19.35,19.43,33200.0,14.6762,14.8276,14.6535,14.714,33200.0
2012-08-03 09:35:00,19.43,19.6,19.43,19.5,30100.0,14.714,14.8428,14.714,14.767,30100.0
2012-08-03 09:40:00,19.47,19.5,19.32,19.34,75000.0,14.7443,14.767,14.6307,14.6459,75000.0
2012-08-03 09:45:00,19.34,19.41,19.19,19.2,81600.0,14.6459,14.6989,14.5323,14.5399,81600.0
2012-08-03 09:50:00,19.21,19.25,19.21,19.22,74000.0,14.5474,14.5777,14.5474,14.555,74000.0
2012-08-03 09:55:00,19.23,19.23,19.18,19.23,47800.0,14.5626,14.5626,14.5247,14.5626,47800.0
2012-08-03 10:00:00,19.24,19.45,19.23,19.38,108600.0,14.5701,14.7292,14.5626,14.6762,108600.0
2012-08-03 10:05:00,19.39,19.46,19.39,19.39,41000.0,14.6837,14.7368,14.6837,14.6837,41000.0
2012-08-03 10:10:00,19.39,19.43,19.38,19.42,73300.0,14.6837,14.714,14.6762,14.7065,73300.0
2012-08-03 10:15:00,19.41,19.43,19.4,19.4,40900.0,14.6989,14.714,14.6913,14.6913,40900.0
2012-08-03 10:20:00,19.41,19.41,19.39,19.41,16200.0,14.6989,14.6989,14.6837,14.6989,16200.0
2012-08-03 10:25:00,19.41,19.44,19.39,19.41,33100.0,14.6989,14.7216,14.6837,14.6989,33100.0
2012-08-03 10:30:00,19.4,19.41,19.36,19.37,19900.0,14.6913,14.6989,14.661,14.6686,19900.0
2012-08-03 10:35:00,19.37,19.41,19.36,19.36,16800.0,14.6686,14.6989,14.661,14.661,16800.0
2012-08-03 10:40:00,19.37,19.39,19.35,19.36,27700.0,14.6686,14.6837,14.6535,14.661,27700.0
2012-08-03 10:45:00,19.37,19.38,19.33,19.33,13300.0,14.6686,14.6762,14.6383,14.6383,13300.0
2012-08-03 10:50:00,19.34,19.4,19.33,19.39,18900.0,14.6459,14.6913,14.6383,14.6837,18900.0
2012-08-03 10:55:00,19.39,19.42,19.39,19.41,37200.0,14.6837,14.7065,14.6837,14.6989,37200.0
2012-08-03 11:00:00,19.4,19.4,19.38,19.39,9400.0,14.6913,14.6913,14.6762,14.6837,9400.0
2012-08-03 11:05:00,19.39,19.42,19.36,19.37,32600.0,14.6837,14.7065,14.661,14.6686,32600.0
2012-08-03 11:10:00,19.37,19.41,19.33,19.38,20400.0,14.6686,14.6989,14.6383,14.6762,20400.0
2012-08-03 11:15:00,19.38,19.42,19.38,19.41,28700.0,14.6762,14.7065,14.6762,14.6989,28700.0
2012-08-03 11:20:00,19.42,19.42,19.38,19.39,11500.0,14.7065,14.7065,14.6762,14.6837,11500.0
2012-08-03 11:25:00,19.39,19.4,19.37,19.4,26400.0,14.6837,14.6913,14.6686,14.6913,26400.0
2012-08-03 11:30:00,19.39,19.41,19.38,19.41,16400.0,14.6837,14.6989,14.6762,14.6989,16400.0
2012-08-03 11:35:00,19.41,19.46,19.41,19.44,29500.0,14.6989,14.7368,14.6989,14.7216,29500.0
2012-08-03 11:40:00,19.43,19.47,19.43,19.44,24400.0,14.714,14.7443,14.714,14.7216,24400.0
2012-08-03 11:45:00,19.44,19.5,19.42,19.48,75600.0,14.7216,14.767,14.7065,14.7519,75600.0
2012-08-03 11:50:00,19.48,19.55,19.47,19.54,38500.0,14.7519,14.8049,14.7443,14.7973,38500.0
2012-08-03 11:55:00,19.54,19.54,19.5,19.51,40500.0,14.7973,14.7973,14.767,14.7746,40500.0
2012-08-03 12:00:00,19.51,19.53,19.49,19.5,68000.0,14.7746,14.7898,14.7595,14.767,68000.0
2012-08-03 12:05:00,19.51,19.52,19.47,19.48,18400.0,14.7746,14.7822,14.7443,14.7519,18400.0
2012-08-03 12:10:00,19.49,19.5,19.48,19.49,13500.0,14.7595,14.767,14.7519,14.7595,13500.0
2012-08-03 12:15:00,19.49,19.53,19.49,19.52,52800.0,14.7595,14.7898,14.7595,14.7822,52800.0
2012-08-03 12:20:00,19.53,19.54,19.52,19.54,15400.0,14.7898,14.7973,14.7822,14.7973,15400.0
2012-08-03 12:25:00,19.54,19.54,19.52,19.53,15200.0,14.7973,14.7973,14.7822,14.7898,15200.0
2012-08-03 12:30:00,19.54,19.54,19.5,19.52,27800.0,14.7973,14.7973,14.767,14.7822,27800.0
2012-08-03 12:35:00,19.52,19.54,19.5,19.53,38300.0,14.7822,14.7973,14.767,14.7898,38300.0
2012-08-03 12:40:00,19.53,19.54,19.48,19.49,34800.0,14.7898,14.7973,14.7519,14.7595,34800.0
2012-08-03 12:45:00,19.5,19.5,19.46,19.48,41200.0,14.767,14.767,14.7368,14.7519,41200.0
2012-08-03 12:50:00,19.48,19.49,19.47,19.49,7100.0,14.7519,14.7595,14.7443,14.7595,7100.0
2012-08-03 12:55:00,19.49,19.51,19.47,19.47,39000.0,14.7595,14.7746,14.7443,14.7443,39000.0
2012-08-03 13:00:00,19.48,19.51,19.46,19.5,101700.0,14.7519,14.7746,14.7368,14.767,101700.0
2012-08-03 13:05:00,19.5,19.5,19.49,19.49,5800.0,14.767,14.767,14.7595,14.7595,5800.0
2012-08-03 13:10:00,19.5,19.52,19.49,19.52,48700.0,14.767,14.7822,14.7595,14.7822,48700.0
2012-08-03 13:15:00,19.51,19.51,19.47,19.48,24300.0,14.7746,14.7746,14.7443,14.7519,24300.0
2012-08-03 13:20:00,19.49,19.49,19.47,19.49,6800.0,14.7595,14.7595,14.7443,14.7595,6800.0
2012-08-03 13:25:00,19.49,19.5,19.48,19.49,29700.0,14.7595,14.767,14.7519,14.7595,29700.0
2012-08-03 13:30:00,19.49,19.5,19.46,19.5,33700.0,14.7595,14.767,14.7368,14.767,33700.0
2012-08-03 13:35:00,19.49,19.5,19.45,19.48,13700.0,14.7595,14.767,14.7292,14.7519,13700.0
2012-08-03 13:40:00,19.49,19.5,19.47,19.48,22500.0,14.7595,14.767,14.7443,14.7519,22500.0
2012-08-03 13:45:00,19.49,19.51,19.48,19.5,23000.0,14.7595,14.7746,14.7519,14.767,23000.0
2012-08-03 13:50:00,19.5,19.5,19.48,19.5,14500.0,14.767,14.767,14.7519,14.767,14500.0
2012-08-03 13:55:00,19.5,19.51,19.49,19.51,21800.0,14.767,14.7746,14.7595,14.7746,21800.0
2012-08-03 14:00:00,19.5,19.51,19.49,19.5,13500.0,14.767,14.7746,14.7595,14.767,13500.0
2012-08-03 14:05:00,19.5,19.53,19.5,19.53,19600.0,14.767,14.7898,14.767,14.7898,19600.0
2012-08-03 14:10:00,19.53,19.53,19.51,19.51,18000.0,14.7898,14.7898,14.7746,14.7746,18000.0
2012-08-03 14:15:00,19.51,19.55,19.5,19.54,25100.0,14.7746,14.8049,14.767,14.7973,25100.0
2012-08-03 14:20:00,19.53,19.55,19.52,19.53,34800.0,14.7898,14.8049,14.7822,14.7898,34800.0
2012-08-03 14:25:00,19.53,19.55,19.52,19.54,31200.0,14.7898,14.8049,14.7822,14.7973,31200.0
2012-08-03 14:30:00,19.53,19.54,19.49,19.51,25800.0,14.7898,14.7973,14.7595,14.7746,25800.0
2012-08-03 14:35:00,19.5,19.52,19.44,19.45,98900.0,14.767,14.7822,14.7216,14.7292,98900.0
2012-08-03 14:40:00,19.44,19.45,19.43,19.45,42000.0,14.7216,14.7292,14.714,14.7292,42000.0
2012-08-03 14:45:00,19.45,19.46,19.43,19.45,34700.0,14.7292,14.7368,14.714,14.7292,34700.0
2012-08-03 14:50:00,19.45,19.46,19.41,19.45,56200.0,14.7292,14.7368,14.6989,14.7292,56200.0
2012-08-03 14:55:00,19.45,19.45,19.39,19.4,71700.0,14.7292,14.7292,14.6837,14.6913,71700.0
2012-08-03 15:00:00,19.4,19.45,19.39,19.42,63200.0,14.6913,14.7292,14.6837,14.7065,63200.0
2012-08-03 15:05:00,19.42,19.43,19.41,19.43,29500.0,14.7065,14.714,14.6989,14.714,29500.0
2012-08-03 15:10:00,19.43,19.43,19.39,19.41,78500.0,14.714,14.714,14.6837,14.6989,78500.0
2012-08-03 15:15:00,19.4,19.42,19.39,19.4,43100.0,14.6913,14.7065,14.6837,14.6913,43100.0
2012-08-03 15:20:00,19.4,19.4,19.36,19.39,63200.0,14.6913,14.6913,14.661,14.6837,63200.0
2012-08-03 15:25:00,19.39,19.4,19.37,19.37,15300.0,14.6837,14.6913,14.6686,14.6686,15300.0
2012-08-03 15:30:00,19.37,19.45,19.35,19.4,214100.0,14.6686,14.7292,14.6535,14.6913,214100.0
2012-08-03 15:35:00,19.4,19.41,19.38,19.4,53600.0,14.6913,14.6989,14.6762,14.6913,53600.0
2012-08-03 15:40:00,19.41,19.42,19.4,19.41,49500.0,14.6989,14.7065,14.6913,14.6989,49500.0
2012-08-03 15:45:00,19.41,19.46,19.4,19.44,103500.0,14.6989,14.7368,14.6913,14.7216,103500.0
2012-08-03 15:50:00,19.45,19.45,19.4,19.41,137700.0,14.7292,14.7292,14.6913,14.6989,137700.0
2012-08-03 15:55:00,19.4,19.42,19.38,19.42,178600.0,14.6913,14.7065,14.6762,14.7065,178600.0
2012-08-06 09:30:00,19.5,19.57,19.41,19.41,47600.0,14.767,14.8201,14.6989,14.6989,47600.0
2012-08-06 09:35:00,19.39,19.5,19.39,19.48,43200.0,14.6837,14.767,14.6837,14.7519,43200.0
2012-08-06 09:40:00,19.49,19.54,19.47,19.52,33200.0,14.7595,14.7973,14.7443,14.7822,33200.0
2012-08-06 09:45:00,19.52,19.55,19.51,19.53,33700.0,14.7822,14.8049,14.7746,14.7898,33700.0
2012-08-06 09:50:00,19.53,19.56,19.51,19.52,15400.0,14.7898,14.8125,14.7746,14.7822,15400.0
2012-08-06 09:55:00,19.51,19.52,19.49,19.5,27300.0,14.7746,14.7822,14.7595,14.767,27300.0
2012-08-06 10:00:00,19.5,19.52,19.48,19.51,30700.0,14.767,14.7822,14.7519,14.7746,30700.0
2012-08-06 10:05:00,19.5,19.53,19.5,19.52,30600.0,14.767,14.7898,14.767,14.7822,30600.0
2012-08-06 10:10:00,19.51,19.53,19.5,19.5,20000.0,14.7746,14.7898,14.767,14.767,20000.0
2012-08-06 10:15:00,19.51,19.51,19.48,19.5,24100.0,14.7746,14.7746,14.7519,14.767,24100.0
2012-08-06 10:20:00,19.5,19.53,19.48,19.48,38100.0,14.767,14.7898,14.7519,14.7519,38100.0
2012-08-06 10:25:00,19.48,19.51,19.46,19.48,24200.0,14.7519,14.7746,14.7368,14.7519,24200.0
2012-08-06 10:30:00,19.48,19.5,19.47,19.49,22300.0,14.7519,14.767,14.7443,14.7595,22300.0
2012-08-06 10:35:00,19.49,19.51,19.49,19.49,14100.0,14.7595,14.7746,14.7595,14.7595,14100.0
2012-08-06 10:40:00,19.49,19.53,19.49,19.5,23300.0,14.7595,14.7898,14.7595,14.767,23300.0
2012-08-06 10:45:00,19.5,19.51,19.5,19.5,10800.0,14.767,14.7746,14.767,14.767,10800.0
2012-08-06 10:50:00,19.5,19.54,19.5,19.52,16400.0,14.767,14.7973,14.767,14.7822,16400.0
2012-08-06 10:55:00,19.52,19.54,19.51,19.52,29200.0,14.7822,14.7973,14.7746,14.7822,29200.0
2012-08-06 11:00:00,19.52,19.54,19.52,19.53,11800.0,14.7822,14.7973,14.7822,14.7898,11800.0
2012-08-06 11:05:00,19.54,19.55,19.52,19.52,63100.0,14.7973,14.8049,14.7822,14.7822,63100.0
2012-08-06 11:10:00,19.52,19.53,19.5,19.52,12900.0,14.7822,14.7898,14.767,14.7822,12900.0
2012-08-06 11:15:00,19.52,19.52,19.5,19.51,10100.0,14.7822,14.7822,14.767,14.7746,10100.0
2012-08-06 11:20:00,19.52,19.52,19.49,19.5,5900.0,14.7822,14.7822,14.7595,14.767,5900.0
2012-08-06 11:25:00,19.5,19.52,19.49,19.5,13500.0,14.767,14.7822,14.7595,14.767,13500.0
2012-08-06 11:30:00,19.49,19.52,19.48,19.51,21600.0,14.7595,14.7822,14.7519,14.7746,21600.0
2012-08-06 11:35:00,19.51,19.52,19.5,19.51,25800.0,14.7746,14.7822,14.767,14.7746,25800.0
2012-08-06 11:40:00,19.52,19.53,19.5,19.51,15500.0,14.7822,14.7898,14.767,14.7746,15500.0
2012-08-06 11:45:00,19.51,19.53,19.51,19.53,14700.0,14.7746,14.7898,14.7746,14.7898,14700.0
2012-08-06 11:50:00,19.52,19.54,19.52,19.53,24900.0,14.7822,14.7973,14.7822,14.7898,24900.0
2012-08-06 11:55:00,19.53,19.6,19.53,19.59,44300.0,14.7898,14.8428,14.7898,14.8352,44300.0
2012-08-06 12:00:00,19.59,19.59,19.55,19.55,17900.0,14.8352,14.8352,14.8049,14.8049,17900.0
2012-08-06 12:05:00,19.56,19.56,19.55,19.56,700.0,14.8125,14.8125,14.8049,14.8125,700.0
2012-08-06 12:10:00,19.56,19.57,19.54,19.57,48600.0,14.8125,14.8201,14.7973,14.8201,48600.0
2012-08-06 12:15:00,19.57,19.58,19.56,19.58,18200.0,14.8201,14.8276,14.8125,14.8276,18200.0
2012-08-06 12:20:00,19.58,19.61,19.57,19.61,15300.0,14.8276,14.8503,14.8201,14.8503,15300.0
2012-08-06 12:25:00,19.61,19.61,19.59,19.59,15300.0,14.8503,14.8503,14.8352,14.8352,15300.0
2012-08-06 12:30:00,19.59,19.61,19.57,19.6,33000.0,14.8352,14.8503,14.8201,14.8428,33000.0
2012-08-06 12:35:00,19.6,19.62,19.57,19.58,78500.0,14.8428,14.8579,14.8201,14.8276,78500.0
2012-08-06 12:40:00,19.59,19.59,19.57,19.59,88500.0,14.8352,14.8352,14.8201,14.8352,88500.0
2012-08-06 12:45:00,19.59,19.59,19.57,19.58,16900.0,14.8352,14.8352,14.8201,14.8276,16900.0
2012-08-06 12:50:00,19.59,19.6,19.58,19.6,18300.0,14.8352,14.8428,14.8276,14.8428,18300.0
2012-08-06 12:55:00,19.6,19.6,19.55,19.58,32000.0,14.8428,14.8428,14.8049,14.8276,32000.0
2012-08-06 13:00:00,19.58,19.6,19.58,19.59,46200.0,14.8276,14.8428,14.8276,14.8352,46200.0
2012-08-06 13:05:00,19.6,19.67,19.6,19.62,49600.0,14.8428,14.8958,14.8428,14.8579,49600.0
2012-08-06 13:10:00,19.61,19.64,19.61,19.64,15400.0,14.8503,14.8731,14.8503,14.8731,15400.0
2012-08-06 13:15:00,19.65,19.66,19.63,19.64,54900.0,14.8806,14.8882,14.8655,14.8731,54900.0
2012-08-06 13:20:00,19.63,19.66,19.62,19.66,17700.0,14.8655,14.8882,14.8579,14.8882,17700.0
2012-08-06 13:25:00,19.66,19.66,19.65,19.66,3800.0,14.8882,14.8882,14.8806,14.8882,3800.0
2012-08-06 13:30:00,19.67,19.7,19.65,19.7,31600.0,14.8958,14.9185,14.8806,14.9185,31600.0
2012-08-06 13:35:00,19.7,19.74,19.7,19.74,31600.0,14.9185,14.9488,14.9185,14.9488,31600.0
2012-08-06 13:40:00,19.73,19.74,19.7,19.7,35300.0,14.9412,14.9488,14.9185,14.9185,35300.0
2012-08-06 13:45:00,19.69,19.7,19.67,19.67,7100.0,14.9109,14.9185,14.8958,14.8958,7100.0
2012-08-06 13:50:00,19.66,19.67,19.64,19.64,70000.0,14.8882,14.8958,14.8731,14.8731,70000.0
2012-08-06 13:55:00,19.65,19.65,19.61,19.61,9500.0,14.8806,14.8806,14.8503,14.8503,9500.0
2012-08-06 14:00:00,19.62,19.65,19.61,19.63,11900.0,14.8579,14.8806,14.8503,14.8655,11900.0
2012-08-06 14:05:00,19.63,19.68,19.63,19.68,18800.0,14.8655,14.9034,14.8655,14.9034,18800.0
2012-08-06 14:10:00,19.67,19.67,19.64,19.65,20800.0,14.8958,14.8958,14.8731,14.8806,20800.0
2012-08-06 14:15:00,19.65,19.65,19.63,19.64,9100.0,14.8806,14.8806,14.8655,14.8731,9100.0
2012-08-06 14:20:00,19.63,19.64,19.62,19.63,12200.0,14.8655,14.8731,14.8579,14.8655,12200.0
2012-08-06 14:25:00,19.63,19.66,19.62,19.66,17000.0,14.8655,14.8882,14.8579,14.8882,17000.0
2012-08-06 14:30:00,19.66,19.67,19.65,19.65,25600.0,14.8882,14.8958,14.8806,14.8806,25600.0
2012-08-06 14:35:00,19.64,19.67,19.64,19.67,15700.0,14.8731,14.8958,14.8731,14.8958,15700.0
2012-08-06 14:40:00,19.67,19.67,19.63,19.63,22200.0,14.8958,14.8958,14.8655,14.8655,22200.0
2012-08-06 14:45:00,19.64,19.66,19.63,19.66,10600.0,14.8731,14.8882,14.8655,14.8882,10600.0
2012-08-06 14:50:00,19.65,19.67,19.64,19.65,32500.0,14.8806,14.8958,14.8731,14.8806,32500.0
2012-08-06 14:55:00,19.64,19.68,19.64,19.68,18800.0,14.8731,14.9034,14.8731,14.9034,18800.0
2012-08-06 15:00:00,19.68,19.7,19.67,19.69,20300.0,14.9034,14.9185,14.8958,14.9109,20300.0
2012-08-06 15:05:00,19.69,19.71,19.69,19.7,22100.0,14.9109,14.9261,14.9109,14.9185,22100.0
2012-08-06 15:10:00,19.7,19.7,19.67,19.67,13800.0,14.9185,14.9185,14.8958,14.8958,13800.0
2012-08-06 15:15:00,19.67,19.67,19.61,19.62,45900.0,14.8958,14.8958,14.8503,14.8579,45900.0
2012-08-06 15:20:00,19.62,19.66,19.62,19.64,45200.0,14.8579,14.8882,14.8579,14.8731,45200.0
2012-08-06 15:25:00,19.64,19.64,19.63,19.64,5000.0,14.8731,14.8731,14.8655,14.8731,5000.0
2012-08-06 15:30:00,19.63,19.64,19.6,19.61,40800.0,14.8655,14.8731,14.8428,14.8503,40800.0
2012-08-06 15:35:00,19.61,19.63,19.6,19.61,70000.0,14.8503,14.8655,14.8428,14.8503,70000.0
2012-08-06 15:40:00,19.6,19.62,19.57,19.61,46900.0,14.8428,14.8579,14.8201,14.8503,46900.0
2012-08-06 15:45:00,19.61,19.63,19.6,19.61,43600.0,14.8503,14.8655,14.8428,14.8503,43600.0
2012-08-06 15:50:00,19.61,19.62,19.59,19.61,54500.0,14.8503,14.8579,14.8352,14.8503,54500.0
2012-08-06 15:55:00,19.6,19.62,19.58,19.59,145000.0,14.8428,14.8579,14.8276,14.8352,145000.0
2012-08-07 09:30:00,19.61,19.69,19.58,19.59,23300.0,14.8503,14.9109,14.8276,14.8352,23300.0
2012-08-07 09:35:00,19.59,19.7,19.58,19.66,23300.0,14.8352,14.9185,14.8276,14.8882,23300.0
2012-08-07 09:40:00,19.67,19.68,19.61,19.68,19800.0,14.8958,14.9034,14.8503,14.9034,19800.0
2012-08-07 09:45:00,19.68,19.69,19.6,19.62,14000.0,14.9034,14.9109,14.8428,14.8579,14000.0
2012-08-07 09:50:00,19.63,19.69,19.59,19.69,20900.0,14.8655,14.9109,14.8352,14.9109,20900.0
2012-08-07 09:55:00,19.68,19.68,19.63,19.67,21200.0,14.9034,14.9034,14.8655,14.8958,21200.0
2012-08-07 10:00:00,19.67,19.73,19.64,19.73,42600.0,14.8958,14.9412,14.8731,14.9412,42600.0
2012-08-07 10:05:00,19.72,19.89,19.72,19.83,198000.0,14.9336,15.0624,14.9336,15.0169,198000.0
2012-08-07 10:10:00,19.82,19.86,19.77,19.85,182200.0,15.0094,15.0397,14.9715,15.0321,182200.0
2012-08-07 10:15:00,19.85,19.87,19.83,19.84,13700.0,15.0321,15.0472,15.0169,15.0245,13700.0
2012-08-07 10:20:00,19.85,19.88,19.84,19.86,18600.0,15.0321,15.0548,15.0245,15.0397,18600.0
2012-08-07 10:25:00,19.86,19.88,19.84,19.85,50900.0,15.0397,15.0548,15.0245,15.0321,50900.0
2012-08-07 10:30:00,19.86,19.88,19.84,19.85,15800.0,15.0397,15.0548,15.0245,15.0321,15800.0
2012-08-07 10:35:00,19.85,19.89,19.85,19.86,20100.0,15.0321,15.0624,15.0321,15.0397,20100.0
2012-08-07 10:40:00,19.85,19.87,19.85,19.87,107000.0,15.0321,15.0472,15.0321,15.0472,107000.0
2012-08-07 10:45:00,19.87,19.92,19.85,19.9,65100.0,15.0472,15.0851,15.0321,15.07,65100.0
2012-08-07 10:50:00,19.92,19.96,19.91,19.91,83200.0,15.0851,15.1154,15.0775,15.0775,83200.0
2012-08-07 10:55:00,19.9,19.94,19.87,19.91,36000.0,15.07,15.1002,15.0472,15.0775,36000.0
2012-08-07 11:00:00,19.9,19.91,19.89,19.9,25700.0,15.07,15.0775,15.0624,15.07,25700.0
2012-08-07 11:05:00,19.89,19.95,19.89,19.93,49100.0,15.0624,15.1078,15.0624,15.0927,49100.0
2012-08-07 11:10:00,19.93,19.98,19.93,19.95,18600.0,15.0927,15.1305,15.0927,15.1078,18600.0
2012-08-07 11:15:00,19.94,19.99,19.94,19.96,28800.0,15.1002,15.1381,15.1002,15.1154,28800.0
2012-08-07 11:20:00,19.97,19.97,19.9,19.92,32100.0,15.123,15.123,15.07,15.0851,32100.0
2012-08-07 11:25:00,19.92,19.98,19.91,19.95,53900.0,15.0851,15.1305,15.0775,15.1078,53900.0
2012-08-07 11:30:00,19.94,19.95,19.9,19.92,14600.0,15.1002,15.1078,15.07,15.0851,14600.0
2012-08-07 11:35:00,19.92,19.93,19.88,19.9,381000.0,15.0851,15.0927,15.0548,15.07,381000.0
2012-08-07 11:40:00,19.9,19.93,19.89,19.91,48500.0,15.07,15.0927,15.0624,15.0775,48500.0
2012-08-07 11:45:00,19.9,19.91,19.86,19.9,183600.0,15.07,15.0775,15.0397,15.07,183600.0
2012-08-07 11:50:00,19.9,19.94,19.9,19.92,89900.0,15.07,15.1002,15.07,15.0851,89900.0
2012-08-07 11:55:00,19.91,19.92,19.9,19.92,12600.0,15.0775,15.0851,15.07,15.0851,12600.0
2012-08-07 12:00:00,19.91,19.93,19.86,19.9,35700.0,15.0775,15.0927,15.0397,15.07,35700.0
2012-08-07 12:05:00,19.9,19.9,19.89,19.89,15100.0,15.07,15.07,15.0624,15.0624,15100.0
2012-08-07 12:10:00,19.91,19.92,19.89,19.9,13000.0,15.0775,15.0851,15.0624,15.07,13000.0
2012-08-07 12:15:00,19.89,19.92,19.89,19.92,34300.0,15.0624,15.0851,15.0624,15.0851,34300.0
2012-08-07 12:20:00,19.92,19.92,19.89,19.89,119400.0,15.0851,15.0851,15.0624,15.0624,119400.0
2012-08-07 12:25:00,19.9,19.92,19.88,19.91,62600.0,15.07,15.0851,15.0548,15.0775,62600.0
2012-08-07 12:30:00,19.9,19.91,19.9,19.91,18900.0,15.07,15.0775,15.07,15.0775,18900.0
2012-08-07 12:35:00,19.91,19.91,19.9,19.9,11200.0,15.0775,15.0775,15.07,15.07,11200.0
2012-08-07 12:40:00,19.91,19.91,19.88,19.91,39200.0,15.0775,15.0775,15.0548,15.0775,39200.0
2012-08-07 12:45:00,19.91,19.92,19.88,19.89,63200.0,15.0775,15.0851,15.0548,15.0624,63200.0
2012-08-07 12:50:00,19.89,19.91,19.85,19.86,60000.0,15.0624,15.0775,15.0321,15.0397,60000.0
2012-08-07 12:55:00,19.87,19.88,19.86,19.88,7200.0,15.0472,15.0548,15.0397,15.0548,7200.0
2012-08-07 13:00:00,19.87,19.88,19.81,19.82,22800.0,15.0472,15.0548,15.0018,15.0094,22800.0
2012-08-07 13:05:00,19.83,19.83,19.8,19.81,19900.0,15.0169,15.0169,14.9942,15.0018,19900.0
2012-08-07 13:10:00,19.81,19.81,19.78,19.79,25800.0,15.0018,15.0018,14.9791,14.9867,25800.0
2012-08-07 13:15:00,19.8,19.8,19.75,19.77,8600.0,14.9942,14.9942,14.9564,14.9715,8600.0
2012-08-07 13:20:00,19.76,19.8,19.75,19.8,16200.0,14.9639,14.9942,14.9564,14.9942,16200.0
2012-08-07 13:25:00,19.8,19.8,19.77,19.8,12800.0,14.9942,14.9942,14.9715,14.9942,12800.0
2012-08-07 13:30:00,19.79,19.8,19.71,19.74,56100.0,14.9867,14.9942,14.9261,14.9488,56100.0
2012-08-07 13:35:00,19.74,19.78,19.74,19.74,22100.0,14.9488,14.9791,14.9488,14.9488,22100.0
2012-08-07 13:40:00,19.74,19.77,19.74,19.77,10300.0,14.9488,14.9715,14.9488,14.9715,10300.0
2012-08-07 13:45:00,19.75,19.76,19.74,19.75,9700.0,14.9564,14.9639,14.9488,14.9564,9700.0
2012-08-07 13:50:00,19.75,19.75,19.73,19.74,45300.0,14.9564,14.9564,14.9412,14.9488,45300.0
2012-08-07 13:55:00,19.74,19.74,19.69,19.71,23600.0,14.9488,14.9488,14.9109,14.9261,23600.0
2012-08-07 14:00:00,19.71,19.74,19.7,19.74,17600.0,14.9261,14.9488,14.9185,14.9488,17600.0
2012-08-07 14:05:00,19.73,19.74,19.72,19.72,6400.0,14.9412,14.9488,14.9336,14.9336,6400.0
2012-08-07 14:10:00,19.72,19.72,19.67,19.69,25400.0,14.9336,14.9336,14.8958,14.9109,25400.0
2012-08-07 14:15:00,19.7,19.7,19.67,19.67,10000.0,14.9185,14.9185,14.8958,14.8958,10000.0
2012-08-07 14:20:00,19.68,19.68,19.63,19.67,82300.0,14.9034,14.9034,14.8655,14.8958,82300.0
2012-08-07 14:25:00,19.66,19.67,19.61,19.64,53300.0,14.8882,14.8958,14.8503,14.8731,53300.0
2012-08-07 14:30:00,19.64,19.64,19.63,19.64,15700.0,14.8731,14.8731,14.8655,14.8731,15700.0
2012-08-07 14:35:00,19.64,19.65,19.62,19.65,25000.0,14.8731,14.8806,14.8579,14.8806,25000.0
2012-08-07 14:40:00,19.66,19.66,19.62,19.64,51300.0,14.8882,14.8882,14.8579,14.8731,51300.0
2012-08-07 14:45:00,19.64,19.64,19.62,19.63,49500.0,14.8731,14.8731,14.8579,14.8655,49500.0
2012-08-07 14:50:00,19.64,19.65,19.63,19.64,36400.0,14.8731,14.8806,14.8655,14.8731,36400.0
2012-08-07 14:55:00,19.64,19.66,19.62,19.64,32500.0,14.8731,14.8882,14.8579,14.8731,32500.0
2012-08-07 15:00:00,19.64,19.65,19.62,19.63,41600.0,14.8731,14.8806,14.8579,14.8655,41600.0
2012-08-07 15:05:00,19.63,19.66,19.62,19.64,49000.0,14.8655,14.8882,14.8579,14.8731,49000.0
2012-08-07 15:10:00,19.65,19.69,19.64,19.69,52100.0,14.8806,14.9109,14.8731,14.9109,52100.0
2012-08-07 15:15:00,19.69,19.71,19.66,19.66,57000.0,14.9109,14.9261,14.8882,14.8882,57000.0
2012-08-07 15:20:00,19.66,19.67,19.65,19.66,41500.0,14.8882,14.8958,14.8806,14.8882,41500.0
2012-08-07 15:25:00,19.66,19.68,19.65,19.68,53500.0,14.8882,14.9034,14.8806,14.9034,53500.0
2012-08-07 15:30:00,19.67,19.68,19.59,19.61,65800.0,14.8958,14.9034,14.8352,14.8503,65800.0
2012-08-07 15:35:00,19.6,19.64,19.6,19.64,41800.0,14.8428,14.8731,14.8428,14.8731,41800.0
2012-08-07 15:40:00,19.64,19.64,19.59,19.62,99200.0,14.8731,14.8731,14.8352,14.8579,99200.0
2012-08-07 15:45:00,19.6,19.64,19.6,19.62,91900.0,14.8428,14.8731,14.8428,14.8579,91900.0
2012-08-07 15:50:00,19.63,19.63,19.55,19.56,122700.0,14.8655,14.8655,14.8049,14.8125,122700.0
2012-08-07 15:55:00,19.57,19.57,19.51,19.52,270500.0,14.8201,14.8201,14.7746,14.7822,270500.0
2012-08-08 09:30:00,19.81,20.03,19.67,19.78,92000.0,15.0018,15.1684,14.8958,14.9791,92000.0
2012-08-08 09:35:00,19.78,19.99,19.78,19.93,86200.0,14.9791,15.1381,14.9791,15.0927,86200.0
2012-08-08 09:40:00,19.91,19.97,19.89,19.89,89100.0,15.0775,15.123,15.0624,15.0624,89100.0
2012-08-08 09:45:00,19.91,19.93,19.83,19.93,29700.0,15.0775,15.0927,15.0169,15.0927,29700.0
2012-08-08 09:50:00,19.89,19.9,19.77,19.9,45200.0,15.0624,15.07,14.9715,15.07,45200.0
2012-08-08 09:55:00,19.9,19.91,19.89,19.89,99300.0,15.07,15.0775,15.0624,15.0624,99300.0
2012-08-08 10:00:00,19.89,19.96,19.85,19.95,125300.0,15.0624,15.1154,15.0321,15.1078,125300.0
2012-08-08 10:05:00,19.95,20.02,19.94,20.0,101500.0,15.1078,15.1608,15.1002,15.1457,101500.0
2012-08-08 10:10:00,20.0,20.06,19.95,20.02,105700.0,15.1457,15.1911,15.1078,15.1608,105700.0
2012-08-08 10:15:00,20.01,20.09,19.99,20.09,81400.0,15.1533,15.2138,15.1381,15.2138,81400.0
2012-08-08 10:20:00,20.08,20.24,20.08,20.2,146000.0,15.2063,15.3274,15.2063,15.2971,146000.0
2012-08-08 10:25:00,20.19,20.2,20.1,20.12,93100.0,15.2896,15.2971,15.2214,15.2366,93100.0
2012-08-08 10:30:00,20.13,20.13,19.99,20.0,149800.0,15.2441,15.2441,15.1381,15.1457,149800.0
2012-08-08 10:35:00,19.99,20.09,19.98,20.05,56200.0,15.1381,15.2138,15.1305,15.1835,56200.0
2012-08-08 10:40:00,20.04,20.05,19.91,19.93,94300.0,15.176,15.1835,15.0775,15.0927,94300.0
2012-08-08 10:45:00,19.93,19.97,19.9,19.94,43100.0,15.0927,15.123,15.07,15.1002,43100.0
2012-08-08 10:50:00,19.95,19.98,19.92,19.96,56800.0,15.1078,15.1305,15.0851,15.1154,56800.0
2012-08-08 10:55:00,19.96,20.09,19.96,20.04,34100.0,15.1154,15.2138,15.1154,15.176,34100.0
2012-08-08 11:00:00,20.03,20.05,19.96,19.99,54600.0,15.1684,15.1835,15.1154,15.1381,54600.0
2012-08-08 11:05:00,20.0,20.06,19.99,20.0,59700.0,15.1457,15.1911,15.1381,15.1457,59700.0
2012-08-08 11:10:00,20.01,20.1,20.0,20.07,108400.0,15.1533,15.2214,15.1457,15.1987,108400.0
2012-08-08 11:15:00,20.07,20.14,20.06,20.13,43800.0,15.1987,15.2517,15.1911,15.2441,43800.0
2012-08-08 11:20:00,20.13,20.15,20.11,20.15,16800.0,15.2441,15.2593,15.229,15.2593,16800.0
2012-08-08 11:25:00,20.14,20.16,20.07,20.09,108800.0,15.2517,15.2669,15.1987,15.2138,108800.0
2012-08-08 11:30:00,20.09,20.11,20.04,20.04,34400.0,15.2138,15.229,15.176,15.176,34400.0
2012-08-08 11:35:00,20.05,20.05,20.01,20.02,58400.0,15.1835,15.1835,15.1533,15.1608,58400.0
2012-08-08 11:40:00,20.02,20.03,19.95,19.95,35900.0,15.1608,15.1684,15.1078,15.1078,35900.0
2012-08-08 11:45:00,19.95,20.0,19.94,20.0,34700.0,15.1078,15.1457,15.1002,15.1457,34700.0
2012-08-08 11:50:00,20.0,20.01,19.98,20.0,123000.0,15.1457,15.1533,15.1305,15.1457,123000.0
2012-08-08 11:55:00,19.98,20.01,19.95,19.97,37800.0,15.1305,15.1533,15.1078,15.123,37800.0
2012-08-08 12:00:00,19.96,20.01,19.96,20.0,78600.0,15.1154,15.1533,15.1154,15.1457,78600.0
2012-08-08 12:05:00,20.0,20.03,19.98,20.02,99800.0,15.1457,15.1684,15.1305,15.1608,99800.0
2012-08-08 12:10:00,20.03,20.03,19.94,19.96,30900.0,15.1684,15.1684,15.1002,15.1154,30900.0
2012-08-08 12:15:00,19.96,19.99,19.94,19.99,25300.0,15.1154,15.1381,15.1002,15.1381,25300.0
2012-08-08 12:20:00,19.99,20.02,19.98,20.01,26000.0,15.1381,15.1608,15.1305,15.1533,26000.0
2012-08-08 12:25:00,20.01,20.01,19.96,19.97,13200.0,15.1533,15.1533,15.1154,15.123,13200.0
2012-08-08 12:30:00,19.98,19.99,19.98,19.99,9100.0,15.1305,15.1381,15.1305,15.1381,9100.0
2012-08-08 12:35:00,19.99,20.05,19.98,20.02,27900.0,15.1381,15.1835,15.1305,15.1608,27900.0
2012-08-08 12:40:00,20.02,20.02,19.93,19.94,52600.0,15.1608,15.1608,15.0927,15.1002,52600.0
2012-08-08 12:45:00,19.95,19.99,19.84,19.84,113900.0,15.1078,15.1381,15.0245,15.0245,113900.0
2012-08-08 12:50:00,19.84,19.87,19.75,19.81,148400.0,15.0245,15.0472,14.9564,15.0018,148400.0
2012-08-08 12:55:00,19.81,19.97,19.8,19.89,117600.0,15.0018,15.123,14.9942,15.0624,117600.0
2012-08-08 13:00:00,19.89,19.93,19.86,19.92,94600.0,15.0624,15.0927,15.0397,15.0851,94600.0
2012-08-08 13:05:00,19.93,20.05,19.92,19.98,32100.0,15.0927,15.1835,15.0851,15.1305,32100.0
2012-08-08 13:10:00,19.98,20.04,19.98,20.0,10000.0,15.1305,15.176,15.1305,15.1457,10000.0
2012-08-08 13:15:00,20.0,20.01,19.98,19.98,8500.0,15.1457,15.1533,15.1305,15.1305,8500.0
2012-08-08 13:20:00,19.98,19.99,19.97,19.98,8800.0,15.1305,15.1381,15.123,15.1305,8800.0
2012-08-08 13:25:00,19.98,19.98,19.95,19.96,9900.0,15.1305,15.1305,15.1078,15.1154,9900.0
2012-08-08 13:30:00,19.95,19.96,19.95,19.96,8400.0,15.1078,15.1154,15.1078,15.1154,8400.0
2012-08-08 13:35:00,19.95,20.03,19.95,20.01,23100.0,15.1078,15.1684,15.1078,15.1533,23100.0
2012-08-08 13:40:00,20.02,20.02,19.98,19.98,13600.0,15.1608,15.1608,15.1305,15.1305,13600.0
2012-08-08 13:45:00,19.98,19.99,19.94,19.94,25500.0,15.1305,15.1381,15.1002,15.1002,25500.0
2012-08-08 13:50:00,19.95,19.96,19.93,19.93,52200.0,15.1078,15.1154,15.0927,15.0927,52200.0
2012-08-08 13:55:00,19.93,19.93,19.9,19.91,10100.0,15.0927,15.0927,15.07,15.0775,10100.0
2012-08-08 14:00:00,19.9,19.99,19.89,19.99,81400.0,15.07,15.1381,15.0624,15.1381,81400.0
2012-08-08 14:05:00,19.99,20.01,19.97,19.98,24700.0,15.1381,15.1533,15.123,15.1305,24700.0
2012-08-08 14:10:00,19.98,19.98,19.92,19.93,20200.0,15.1305,15.1305,15.0851,15.0927,20200.0
2012-08-08 14:15:00,19.94,19.96,19.93,19.94,55100.0,15.1002,15.1154,15.0927,15.1002,55100.0
2012-08-08 14:20:00,19.93,19.99,19.93,19.98,66500.0,15.0927,15.1381,15.0927,15.1305,66500.0
2012-08-08 14:25:00,19.98,20.04,19.97,20.02,33100.0,15.1305,15.176,15.123,15.1608,33100.0
2012-08-08 14:30:00,20.01,20.05,20.01,20.04,20700.0,15.1533,15.1835,15.1533,15.176,20700.0
2012-08-08 14:35:00,20.03,20.04,19.98,19.99,34000.0,15.1684,15.176,15.1305,15.1381,34000.0
2012-08-08 14:40:00,19.99,20.01,19.99,20.0,16800.0,15.1381,15.1533,15.1381,15.1457,16800.0
2012-08-08 14:45:00,20.0,20.05,19.92,20.04,72000.0,15.1457,15.1835,15.0851,15.176,72000.0
2012-08-08 14:50:00,20.04,20.06,20.01,20.05,50100.0,15.176,15.1911,15.1533,15.1835,50100.0
2012-08-08 14:55:00,20.05,20.08,20.03,20.07,33100.0,15.1835,15.2063,15.1684,15.1987,33100.0
2012-08-08 15:00:00,20.07,20.11,20.04,20.1,57900.0,15.1987,15.229,15.176,15.2214,57900.0
2012-08-08 15:05:00,20.1,20.11,20.06,20.09,67900.0,15.2214,15.229,15.1911,15.2138,67900.0
2012-08-08 15:10:00,20.1,20.14,20.08,20.14,57300.0,15.2214,15.2517,15.2063,15.2517,57300.0
2012-08-08 15:15:00,20.13,20.18,20.09,20.16,97400.0,15.2441,15.282,15.2138,15.2669,97400.0
2012-08-08 15:20:00,20.16,20.18,20.11,20.12,80000.0,15.2669,15.282,15.229,15.2366,80000.0
2012-08-08 15:25:00,20.12,20.19,20.12,20.17,42100.0,15.2366,15.2896,15.2366,15.2744,42100.0
2012-08-08 15:30:00,20.18,20.19,20.16,20.18,95000.0,15.282,15.2896,15.2669,15.282,95000.0
2012-08-08 15:35:00,20.19,20.24,20.11,20.18,136100.0,15.2896,15.3274,15.229,15.282,136100.0
2012-08-08 15:40:00,20.18,20.28,20.17,20.24,189200.0,15.282,15.3577,15.2744,15.3274,189200.0
2012-08-08 15:45:00,20.24,20.28,20.18,20.18,130200.0,15.3274,15.3577,15.282,15.282,130200.0
2012-08-08 15:50:00,20.19,20.3,20.19,20.23,246200.0,15.2896,15.3729,15.2896,15.3199,246200.0
2012-08-08 15:55:00,20.24,20.3,20.15,20.24,401500.0,15.3274,15.3729,15.2593,15.3274,401500.0
2012-08-09 09:30:00,20.17,20.29,20.15,20.27,86300.0,15.2744,15.3653,15.2593,15.3502,86300.0
2012-08-09 09:35:00,20.22,20.41,20.21,20.4,61600.0,15.3123,15.4562,15.3047,15.4486,61600.0
2012-08-09 09:40:00,20.4,20.5,20.38,20.44,75200.0,15.4486,15.5243,15.4335,15.4789,75200.0
2012-08-09 09:45:00,20.45,20.58,20.42,20.53,80700.0,15.4865,15.5849,15.4637,15.547,80700.0
2012-08-09 09:50:00,20.52,20.53,20.47,20.5,79700.0,15.5395,15.547,15.5016,15.5243,79700.0
2012-08-09 09:55:00,20.51,20.6,20.5,20.58,55800.0,15.5319,15.6001,15.5243,15.5849,55800.0
2012-08-09 10:00:00,20.56,20.73,20.56,20.63,120500.0,15.5698,15.6985,15.5698,15.6228,120500.0
2012-08-09 10:05:00,20.63,20.64,20.57,20.63,81100.0,15.6228,15.6303,15.5773,15.6228,81100.0
2012-08-09 10:10:00,20.63,20.66,20.61,20.61,40400.0,15.6228,15.6455,15.6076,15.6076,40400.0
2012-08-09 10:15:00,20.6,20.7,20.6,20.68,41000.0,15.6001,15.6758,15.6001,15.6606,41000.0
2012-08-09 10:20:00,20.68,20.74,20.67,20.68,132900.0,15.6606,15.7061,15.6531,15.6606,132900.0
2012-08-09 10:25:00,20.67,20.71,20.66,20.7,103800.0,15.6531,15.6834,15.6455,15.6758,103800.0
2012-08-09 10:30:00,20.7,20.87,20.69,20.82,241600.0,15.6758,15.8045,15.6682,15.7667,241600.0
2012-08-09 10:35:00,20.83,20.85,20.76,20.79,72100.0,15.7742,15.7894,15.7212,15.7439,72100.0
2012-08-09 10:40:00,20.8,20.89,20.77,20.87,102500.0,15.7515,15.8197,15.7288,15.8045,102500.0
2012-08-09 10:45:00,20.87,20.98,20.86,20.95,211500.0,15.8045,15.8878,15.7969,15.8651,211500.0
2012-08-09 10:50:00,20.94,21.02,20.91,21.0,146000.0,15.8575,15.9181,15.8348,15.903,146000.0
2012-08-09 10:55:00,20.99,21.06,20.96,20.99,143500.0,15.8954,15.9484,15.8727,15.8954,143500.0
2012-08-09 11:00:00,20.98,21.0,20.96,20.98,60600.0,15.8878,15.903,15.8727,15.8878,60600.0
2012-08-09 11:05:00,20.98,20.99,20.94,20.94,101600.0,15.8878,15.8954,15.8575,15.8575,101600.0
2012-08-09 11:10:00,20.94,20.95,20.88,20.88,46100.0,15.8575,15.8651,15.8121,15.8121,46100.0
2012-08-09 11:15:00,20.88,20.92,20.86,20.87,165800.0,15.8121,15.8424,15.7969,15.8045,165800.0
2012-08-09 11:20:00,20.88,20.93,20.84,20.91,100100.0,15.8121,15.85,15.7818,15.8348,100100.0
2012-08-09 11:25:00,20.9,20.96,20.88,20.9,112500.0,15.8272,15.8727,15.8121,15.8272,112500.0
2012-08-09 11:30:00,20.9,20.95,20.89,20.94,193100.0,15.8272,15.8651,15.8197,15.8575,193100.0
2012-08-09 11:35:00,20.93,20.93,20.83,20.85,234900.0,15.85,15.85,15.7742,15.7894,234900.0
2012-08-09 11:40:00,20.85,20.86,20.72,20.73,256200.0,15.7894,15.7969,15.6909,15.6985,256200.0
2012-08-09 11:45:00,20.74,20.76,20.69,20.75,66500.0,15.7061,15.7212,15.6682,15.7136,66500.0
2012-08-09 11:50:00,20.75,20.8,20.75,20.8,193900.0,15.7136,15.7515,15.7136,15.7515,193900.0
2012-08-09 11:55:00,20.8,20.8,20.73,20.73,43400.0,15.7515,15.7515,15.6985,15.6985,43400.0
2012-08-09 12:00:00,20.73,20.74,20.7,20.7,110100.0,15.6985,15.7061,15.6758,15.6758,110100.0
2012-08-09 12:05:00,20.7,20.71,20.7,20.7,17400.0,15.6758,15.6834,15.6758,15.6758,17400.0
2012-08-09 12:10:00,20.71,20.76,20.7,20.75,34600.0,15.6834,15.7212,15.6758,15.7136,34600.0
2012-08-09 12:15:00,20.75,20.76,20.75,20.75,11600.0,15.7136,15.7212,15.7136,15.7136,11600.0
2012-08-09 12:20:00,20.75,20.77,20.75,20.75,18600.0,15.7136,15.7288,15.7136,15.7136,18600.0
2012-08-09 12:25:00,20.75,20.76,20.75,20.75,12900.0,15.7136,15.7212,15.7136,15.7136,12900.0
2012-08-09 12:30:00,20.75,20.88,20.75,20.88,132000.0,15.7136,15.8121,15.7136,15.8121,132000.0
2012-08-09 12:35:00,20.88,20.92,20.86,20.92,77200.0,15.8121,15.8424,15.7969,15.8424,77200.0
2012-08-09 12:40:00,20.92,21.01,20.91,20.93,126600.0,15.8424,15.9105,15.8348,15.85,126600.0
2012-08-09 12:45:00,20.93,20.95,20.9,20.93,59200.0,15.85,15.8651,15.8272,15.85,59200.0
2012-08-09 12:50:00,20.93,20.95,20.9,20.92,49300.0,15.85,15.8651,15.8272,15.8424,49300.0
2012-08-09 12:55:00,20.92,20.94,20.9,20.94,23200.0,15.8424,15.8575,15.8272,15.8575,23200.0
2012-08-09 13:00:00,20.94,20.96,20.86,20.91,196400.0,15.8575,15.8727,15.7969,15.8348,196400.0
2012-08-09 13:05:00,20.9,20.91,20.78,20.78,169500.0,15.8272,15.8348,15.7364,15.7364,169500.0
2012-08-09 13:10:00,20.78,20.8,20.74,20.78,151100.0,15.7364,15.7515,15.7061,15.7364,151100.0
2012-08-09 13:15:00,20.78,20.88,20.78,20.87,39600.0,15.7364,15.8121,15.7364,15.8045,39600.0
2012-08-09 13:20:00,20.85,20.86,20.75,20.77,19100.0,15.7894,15.7969,15.7136,15.7288,19100.0
2012-08-09 13:25:00,20.77,20.83,20.77,20.83,45100.0,15.7288,15.7742,15.7288,15.7742,45100.0
2012-08-09 13:30:00,20.83,20.89,20.82,20.89,44200.0,15.7742,15.8197,15.7667,15.8197,44200.0
2012-08-09 13:35:00,20.89,20.91,20.84,20.87,129500.0,15.8197,15.8348,15.7818,15.8045,129500.0
2012-08-09 13:40:00,20.86,20.9,20.85,20.87,28800.0,15.7969,15.8272,15.7894,15.8045,28800.0
2012-08-09 13:45:00,20.87,20.91,20.86,20.86,50000.0,15.8045,15.8348,15.7969,15.7969,50000.0
2012-08-09 13:50:00,20.87,20.9,20.85,20.9,25400.0,15.8045,15.8272,15.7894,15.8272,25400.0
2012-08-09 13:55:00,20.89,20.93,20.89,20.92,105300.0,15.8197,15.85,15.8197,15.8424,105300.0
2012-08-09 14:00:00,20.92,20.93,20.85,20.86,26000.0,15.8424,15.85,15.7894,15.7969,26000.0
2012-08-09 14:05:00,20.86,20.91,20.84,20.87,76200.0,15.7969,15.8348,15.7818,15.8045,76200.0
2012-08-09 14:10:00,20.87,20.89,20.84,20.85,69300.0,15.8045,15.8197,15.7818,15.7894,69300.0
2012-08-09 14:15:00,20.84,20.85,20.83,20.84,23500.0,15.7818,15.7894,15.7742,15.7818,23500.0
2012-08-09 14:20:00,20.85,20.88,20.83,20.88,32900.0,15.7894,15.8121,15.7742,15.8121,32900.0
2012-08-09 14:25:00,20.88,20.9,20.85,20.88,40100.0,15.8121,15.8272,15.7894,15.8121,40100.0
2012-08-09 14:30:00,20.88,20.89,20.85,20.89,73600.0,15.8121,15.8197,15.7894,15.8197,73600.0
2012-08-09 14:35:00,20.88,20.92,20.87,20.91,127300.0,15.8121,15.8424,15.8045,15.8348,127300.0
2012-08-09 14:40:00,20.91,20.91,20.86,20.86,34400.0,15.8348,15.8348,15.7969,15.7969,34400.0
2012-08-09 14:45:00,20.86,20.9,20.85,20.89,126600.0,15.7969,15.8272,15.7894,15.8197,126600.0
2012-08-09 14:50:00,20.88,20.89,20.84,20.85,127900.0,15.8121,15.8197,15.7818,15.7894,127900.0
2012-08-09 14:55:00,20.84,20.86,20.82,20.85,92700.0,15.7818,15.7969,15.7667,15.7894,92700.0
2012-08-09 15:00:00,20.84,20.85,20.8,20.8,46500.0,15.7818,15.7894,15.7515,15.7515,46500.0
2012-08-09 15:05:00,20.8,20.83,20.75,20.78,197000.0,15.7515,15.7742,15.7136,15.7364,197000.0
2012-08-09 15:10:00,20.78,20.86,20.78,20.86,112800.0,15.7364,15.7969,15.7364,15.7969,112800.0
2012-08-09 15:15:00,20.86,20.9,20.83,20.89,85800.0,15.7969,15.8272,15.7742,15.8197,85800.0
2012-08-09 15:20:00,20.88,20.91,20.86,20.87,91600.0,15.8121,15.8348,15.7969,15.8045,91600.0
2012-08-09 15:25:00,20.86,20.9,20.85,20.85,256700.0,15.7969,15.8272,15.7894,15.7894,256700.0
2012-08-09 15:30:00,20.84,20.88,20.83,20.86,141500.0,15.7818,15.8121,15.7742,15.7969,141500.0
2012-08-09 15:35:00,20.87,20.9,20.83,20.9,73700.0,15.8045,15.8272,15.7742,15.8272,73700.0
2012-08-09 15:40:00,20.89,20.91,20.86,20.9,106400.0,15.8197,15.8348,15.7969,15.8272,106400.0
2012-08-09 15:45:00,20.9,20.91,20.84,20.9,245800.0,15.8272,15.8348,15.7818,15.8272,245800.0
2012-08-09 15:50:00,20.9,20.93,20.86,20.86,184500.0,15.8272,15.85,15.7969,15.7969,184500.0
2012-08-09 15:55:00,20.86,20.89,20.84,20.89,317100.0,15.7969,15.8197,15.7818,15.8197,317100.0
2012-08-10 09:30:00,20.82,20.86,20.62,20.64,50800.0,15.7667,15.7969,15.6152,15.6303,50800.0
2012-08-10 09:35:00,20.64,20.65,20.54,20.56,23200.0,15.6303,15.6379,15.5546,15.5698,23200.0
2012-08-10 09:40:00,20.57,20.61,20.55,20.59,44500.0,15.5773,15.6076,15.5622,15.5925,44500.0
2012-08-10 09:45:00,20.6,20.63,20.5,20.54,51100.0,15.6001,15.6228,15.5243,15.5546,51100.0
2012-08-10 09:50:00,20.54,20.61,20.53,20.54,45400.0,15.5546,15.6076,15.547,15.5546,45400.0
2012-08-10 09:55:00,20.54,20.6,20.54,20.6,54500.0,15.5546,15.6001,15.5546,15.6001,54500.0
2012-08-10 10:00:00,20.59,20.6,20.52,20.53,27900.0,15.5925,15.6001,15.5395,15.547,27900.0
2012-08-10 10:05:00,20.52,20.58,20.52,20.55,21000.0,15.5395,15.5849,15.5395,15.5622,21000.0
2012-08-10 10:10:00,20.55,20.65,20.54,20.6,31600.0,15.5622,15.6379,15.5546,15.6001,31600.0
2012-08-10 10:15:00,20.6,20.61,20.53,20.53,49100.0,15.6001,15.6076,15.547,15.547,49100.0
2012-08-10 10:20:00,20.53,20.6,20.52,20.59,32000.0,15.547,15.6001,15.5395,15.5925,32000.0
2012-08-10 10:25:00,20.59,20.59,20.52,20.53,50300.0,15.5925,15.5925,15.5395,15.547,50300.0
2012-08-10 10:30:00,20.53,20.6,20.52,20.56,46200.0,15.547,15.6001,15.5395,15.5698,46200.0
2012-08-10 10:35:00,20.56,20.58,20.52,20.52,44900.0,15.5698,15.5849,15.5395,15.5395,44900.0
2012-08-10 10:40:00,20.52,20.56,20.47,20.53,40000.0,15.5395,15.5698,15.5016,15.547,40000.0
2012-08-10 10:45:00,20.53,20.57,20.51,20.56,50100.0,15.547,15.5773,15.5319,15.5698,50100.0
2012-08-10 10:50:00,20.56,20.62,20.52,20.62,78900.0,15.5698,15.6152,15.5395,15.6152,78900.0
2012-08-10 10:55:00,20.61,20.63,20.52,20.58,109100.0,15.6076,15.6228,15.5395,15.5849,109100.0
2012-08-10 11:00:00,20.58,20.61,20.53,20.53,182200.0,15.5849,15.6076,15.547,15.547,182200.0
2012-08-10 11:05:00,20.54,20.55,20.51,20.51,60500.0,15.5546,15.5622,15.5319,15.5319,60500.0
2012-08-10 11:10:00,20.51,20.51,20.47,20.49,21500.0,15.5319,15.5319,15.5016,15.5168,21500.0
2012-08-10 11:15:00,20.49,20.53,20.48,20.51,26100.0,15.5168,15.547,15.5092,15.5319,26100.0
2012-08-10 11:20:00,20.51,20.52,20.49,20.5,38200.0,15.5319,15.5395,15.5168,15.5243,38200.0
2012-08-10 11:25:00,20.5,20.52,20.49,20.52,36700.0,15.5243,15.5395,15.5168,15.5395,36700.0
2012-08-10 11:30:00,20.52,20.54,20.5,20.51,26800.0,15.5395,15.5546,15.5243,15.5319,26800.0
2012-08-10 11:35:00,20.52,20.55,20.51,20.55,47300.0,15.5395,15.5622,15.5319,15.5622,47300.0
2012-08-10 11:40:00,20.55,20.57,20.54,20.55,59400.0,15.5622,15.5773,15.5546,15.5622,59400.0
2012-08-10 11:45:00,20.55,20.56,20.53,20.53,22600.0,15.5622,15.5698,15.547,15.547,22600.0
2012-08-10 11:50:00,20.53,20.55,20.53,20.54,11200.0,15.547,15.5622,15.547,15.5546,11200.0
2012-08-10 11:55:00,20.54,20.55,20.54,20.54,16000.0,15.5546,15.5622,15.5546,15.5546,16000.0
2012-08-10 12:00:00,20.55,20.58,20.54,20.58,33600.0,15.5622,15.5849,15.5546,15.5849,33600.0
2012-08-10 12:05:00,20.58,20.61,20.58,20.61,20800.0,15.5849,15.6076,15.5849,15.6076,20800.0
2012-08-10 12:10:00,20.61,20.61,20.57,20.58,37300.0,15.6076,15.6076,15.5773,15.5849,37300.0
2012-08-10 12:15:00,20.58,20.6,20.58,20.59,10900.0,15.5849,15.6001,15.5849,15.5925,10900.0
2012-08-10 12:20:00,20.59,20.66,20.59,20.66,68800.0,15.5925,15.6455,15.5925,15.6455,68800.0
2012-08-10 12:25:00,20.65,20.7,20.64,20.69,140100.0,15.6379,15.6758,15.6303,15.6682,140100.0
2012-08-10 12:30:00,20.69,20.72,20.69,20.71,16200.0,15.6682,15.6909,15.6682,15.6834,16200.0
2012-08-10 12:35:00,20.72,20.73,20.7,20.72,15700.0,15.6909,15.6985,15.6758,15.6909,15700.0
2012-08-10 12:40:00,20.72,20.73,20.7,20.7,19900.0,15.6909,15.6985,15.6758,15.6758,19900.0
2012-08-10 12:45:00,20.7,20.74,20.7,20.72,40700.0,15.6758,15.7061,15.6758,15.6909,40700.0
2012-08-10 12:50:00,20.72,20.74,20.69,20.7,40000.0,15.6909,15.7061,15.6682,15.6758,40000.0
2012-08-10 12:55:00,20.69,20.69,20.65,20.65,125700.0,15.6682,15.6682,15.6379,15.6379,125700.0
2012-08-10 13:00:00,20.66,20.66,20.65,20.66,7100.0,15.6455,15.6455,15.6379,15.6455,7100.0
2012-08-10 13:05:00,20.65,20.65,20.59,20.6,45200.0,15.6379,15.6379,15.5925,15.6001,45200.0
2012-08-10 13:10:00,20.6,20.61,20.59,20.61,13700.0,15.6001,15.6076,15.5925,15.6076,13700.0
2012-08-10 13:15:00,20.61,20.62,20.6,20.61,10500.0,15.6076,15.6152,15.6001,15.6076,10500.0
2012-08-10 13:20:00,20.6,20.66,20.6,20.66,31600.0,15.6001,15.6455,15.6001,15.6455,31600.0
2012-08-10 13:25:00,20.66,20.66,20.62,20.63,17400.0,15.6455,15.6455,15.6152,15.6228,17400.0
2012-08-10 13:30:00,20.63,20.66,20.62,20.66,24000.0,15.6228,15.6455,15.6152,15.6455,24000.0
2012-08-10 13:35:00,20.66,20.68,20.65,20.65,15900.0,15.6455,15.6606,15.6379,15.6379,15900.0
2012-08-10 13:40:00,20.65,20.68,20.65,20.67,14300.0,15.6379,15.6606,15.6379,15.6531,14300.0
2012-08-10 13:45:00,20.68,20.71,20.67,20.71,28100.0,15.6606,15.6834,15.6531,15.6834,28100.0
2012-08-10 13:50:00,20.71,20.71,20.67,20.68,31800.0,15.6834,15.6834,15.6531,15.6606,31800.0
2012-08-10 13:55:00,20.67,20.68,20.66,20.67,13700.0,15.6531,15.6606,15.6455,15.6531,13700.0
2012-08-10 14:00:00,20.66,20.69,20.65,20.68,31000.0,15.6455,15.6682,15.6379,15.6606,31000.0
2012-08-10 14:05:00,20.69,20.73,20.68,20.71,53100.0,15.6682,15.6985,15.6606,15.6834,53100.0
2012-08-10 14:10:00,20.71,20.73,20.7,20.7,11900.0,15.6834,15.6985,15.6758,15.6758,11900.0
2012-08-10 14:15:00,20.7,20.7,20.67,20.68,18800.0,15.6758,15.6758,15.6531,15.6606,18800.0
2012-08-10 14:20:00,20.68,20.69,20.65,20.65,18900.0,15.6606,15.6682,15.6379,15.6379,18900.0
2012-08-10 14:25:00,20.65,20.72,20.65,20.72,54400.0,15.6379,15.6909,15.6379,15.6909,54400.0
2012-08-10 14:30:00,20.71,20.71,20.69,20.7,25100.0,15.6834,15.6834,15.6682,15.6758,25100.0
2012-08-10 14:35:00,20.7,20.73,20.69,20.73,33500.0,15.6758,15.6985,15.6682,15.6985,33500.0
2012-08-10 14:40:00,20.73,20.74,20.71,20.73,25600.0,15.6985,15.7061,15.6834,15.6985,25600.0
2012-08-10 14:45:00,20.73,20.74,20.71,20.74,48300.0,15.6985,15.7061,15.6834,15.7061,48300.0
2012-08-10 14:50:00,20.73,20.74,20.71,20.73,25100.0,15.6985,15.7061,15.6834,15.6985,25100.0
2012-08-10 14:55:00,20.73,20.74,20.72,20.74,12100.0,15.6985,15.7061,15.6909,15.7061,12100.0
2012-08-10 15:00:00,20.73,20.74,20.72,20.73,14200.0,15.6985,15.7061,15.6909,15.6985,14200.0
2012-08-10 15:05:00,20.73,20.74,20.72,20.74,29000.0,15.6985,15.7061,15.6909,15.7061,29000.0
2012-08-10 15:10:00,20.74,20.82,20.74,20.82,50100.0,15.7061,15.7667,15.7061,15.7667,50100.0
2012-08-10 15:15:00,20.81,20.82,20.8,20.82,25500.0,15.7591,15.7667,15.7515,15.7667,25500.0
2012-08-10 15:20:00,20.82,20.82,20.8,20.81,15200.0,15.7667,15.7667,15.7515,15.7591,15200.0
2012-08-10 15:25:00,20.8,20.81,20.78,20.8,33200.0,15.7515,15.7591,15.7364,15.7515,33200.0
2012-08-10 15:30:00,20.79,20.81,20.77,20.8,66100.0,15.7439,15.7591,15.7288,15.7515,66100.0
2012-08-10 15:35:00,20.8,20.81,20.79,20.79,30300.0,15.7515,15.7591,15.7439,15.7439,30300.0
2012-08-10 15:40:00,20.79,20.84,20.78,20.84,91000.0,15.7439,15.7818,15.7364,15.7818,91000.0
2012-08-10 15:45:00,20.84,20.88,20.83,20.86,105900.0,15.7818,15.8121,15.7742,15.7969,105900.0
2012-08-10 15:50:00,20.86,20.89,20.85,20.85,82900.0,15.7969,15.8197,15.7894,15.7894,82900.0
2012-08-10 15:55:00,20.85,20.87,20.83,20.85,202300.0,15.7894,15.8045,15.7742,15.7894,202300.0
2012-08-13 09:30:00,20.83,20.88,20.73,20.8,22900.0,15.7742,15.8121,15.6985,15.7515,22900.0
2012-08-13 09:35:00,20.79,20.86,20.77,20.77,16300.0,15.7439,15.7969,15.7288,15.7288,16300.0
2012-08-13 09:40:00,20.78,20.83,20.72,20.72,28000.0,15.7364,15.7742,15.6909,15.6909,28000.0
2012-08-13 09:45:00,20.72,20.79,20.7,20.71,27900.0,15.6909,15.7439,15.6758,15.6834,27900.0
2012-08-13 09:50:00,20.71,20.75,20.69,20.69,19000.0,15.6834,15.7136,15.6682,15.6682,19000.0
2012-08-13 09:55:00,20.69,20.7,20.64,20.65,16800.0,15.6682,15.6758,15.6303,15.6379,16800.0
2012-08-13 10:00:00,20.65,20.67,20.63,20.64,22100.0,15.6379,15.6531,15.6228,15.6303,22100.0
2012-08-13 10:05:00,20.64,20.65,20.59,20.59,18700.0,15.6303,15.6379,15.5925,15.5925,18700.0
2012-08-13 10:10:00,20.59,20.64,20.58,20.59,31100.0,15.5925,15.6303,15.5849,15.5925,31100.0
2012-08-13 10:15:00,20.59,20.61,20.58,20.6,15200.0,15.5925,15.6076,15.5849,15.6001,15200.0
2012-08-13 10:20:00,20.6,20.61,20.52,20.53,23800.0,15.6001,15.6076,15.5395,15.547,23800.0
2012-08-13 10:25:00,20.52,20.57,20.51,20.56,21900.0,15.5395,15.5773,15.5319,15.5698,21900.0
2012-08-13 10:30:00,20.56,20.56,20.51,20.54,19600.0,15.5698,15.5698,15.5319,15.5546,19600.0
2012-08-13 10:35:00,20.54,20.56,20.53,20.55,15200.0,15.5546,15.5698,15.547,15.5622,15200.0
2012-08-13 10:40:00,20.55,20.58,20.55,20.57,18400.0,15.5622,15.5849,15.5622,15.5773,18400.0
2012-08-13 10:45:00,20.57,20.58,20.56,20.57,19600.0,15.5773,15.5849,15.5698,15.5773,19600.0
2012-08-13 10:50:00,20.57,20.58,20.52,20.52,23900.0,15.5773,15.5849,15.5395,15.5395,23900.0
2012-08-13 10:55:00,20.53,20.53,20.51,20.52,10100.0,15.547,15.547,15.5319,15.5395,10100.0
2012-08-13 11:00:00,20.52,20.54,20.52,20.53,20800.0,15.5395,15.5546,15.5395,15.547,20800.0
2012-08-13 11:05:00,20.52,20.57,20.52,20.54,32300.0,15.5395,15.5773,15.5395,15.5546,32300.0
2012-08-13 11:10:00,20.55,20.57,20.54,20.56,17500.0,15.5622,15.5773,15.5546,15.5698,17500.0
2012-08-13 11:15:00,20.57,20.6,20.57,20.57,26100.0,15.5773,15.6001,15.5773,15.5773,26100.0
2012-08-13 11:20:00,20.58,20.63,20.57,20.62,36200.0,15.5849,15.6228,15.5773,15.6152,36200.0
2012-08-13 11:25:00,20.62,20.65,20.61,20.64,45600.0,15.6152,15.6379,15.6076,15.6303,45600.0
2012-08-13 11:30:00,20.64,20.69,20.64,20.65,63500.0,15.6303,15.6682,15.6303,15.6379,63500.0
2012-08-13 11:35:00,20.65,20.66,20.61,20.61,5600.0,15.6379,15.6455,15.6076,15.6076,5600.0
2012-08-13 11:40:00,20.61,20.64,20.6,20.61,33400.0,15.6076,15.6303,15.6001,15.6076,33400.0
2012-08-13 11:45:00,20.61,20.61,20.59,20.59,5000.0,15.6076,15.6076,15.5925,15.5925,5000.0
2012-08-13 11:50:00,20.6,20.6,20.57,20.57,13400.0,15.6001,15.6001,15.5773,15.5773,13400.0
2012-08-13 11:55:00,20.57,20.59,20.57,20.59,6800.0,15.5773,15.5925,15.5773,15.5925,6800.0
2012-08-13 12:00:00,20.59,20.6,20.57,20.57,13900.0,15.5925,15.6001,15.5773,15.5773,13900.0
2012-08-13 12:05:00,20.57,20.58,20.55,20.56,9200.0,15.5773,15.5849,15.5622,15.5698,9200.0
2012-08-13 12:10:00,20.56,20.57,20.55,20.56,4100.0,15.5698,15.5773,15.5622,15.5698,4100.0
2012-08-13 12:15:00,20.56,20.58,20.55,20.56,10000.0,15.5698,15.5849,15.5622,15.5698,10000.0
2012-08-13 12:20:00,20.55,20.59,20.54,20.55,116700.0,15.5622,15.5925,15.5546,15.5622,116700.0
2012-08-13 12:25:00,20.54,20.56,20.53,20.55,21800.0,15.5546,15.5698,15.547,15.5622,21800.0
2012-08-13 12:30:00,20.55,20.57,20.55,20.55,7900.0,15.5622,15.5773,15.5622,15.5622,7900.0
2012-08-13 12:35:00,20.55,20.57,20.55,20.56,4900.0,15.5622,15.5773,15.5622,15.5698,4900.0
2012-08-13 12:40:00,20.56,20.56,20.5,20.55,66400.0,15.5698,15.5698,15.5243,15.5622,66400.0
2012-08-13 12:45:00,20.55,20.58,20.55,20.58,6700.0,15.5622,15.5849,15.5622,15.5849,6700.0
2012-08-13 12:50:00,20.59,20.61,20.59,20.59,17100.0,15.5925,15.6076,15.5925,15.5925,17100.0
2012-08-13 12:55:00,20.59,20.62,20.59,20.61,6900.0,15.5925,15.6152,15.5925,15.6076,6900.0
2012-08-13 13:00:00,20.62,20.63,20.61,20.61,9300.0,15.6152,15.6228,15.6076,15.6076,9300.0
2012-08-13 13:05:00,20.61,20.62,20.61,20.62,2400.0,15.6076,15.6152,15.6076,15.6152,2400.0
2012-08-13 13:10:00,20.62,20.62,20.6,20.61,22300.0,15.6152,15.6152,15.6001,15.6076,22300.0
2012-08-13 13:15:00,20.6,20.62,20.6,20.61,9800.0,15.6001,15.6152,15.6001,15.6076,9800.0
2012-08-13 13:20:00,20.62,20.63,20.61,20.62,8400.0,15.6152,15.6228,15.6076,15.6152,8400.0
2012-08-13 13:25:00,20.62,20.62,20.6,20.61,10300.0,15.6152,15.6152,15.6001,15.6076,10300.0
2012-08-13 13:30:00,20.6,20.61,20.6,20.6,17600.0,15.6001,15.6076,15.6001,15.6001,17600.0
2012-08-13 13:35:00,20.6,20.62,20.6,20.62,8900.0,15.6001,15.6152,15.6001,15.6152,8900.0
2012-08-13 13:40:00,20.61,20.63,20.61,20.63,6800.0,15.6076,15.6228,15.6076,15.6228,6800.0
2012-08-13 13:45:00,20.62,20.63,20.6,20.61,20800.0,15.6152,15.6228,15.6001,15.6076,20800.0
2012-08-13 13:50:00,20.62,20.64,20.61,20.62,18800.0,15.6152,15.6303,15.6076,15.6152,18800.0
2012-08-13 13:55:00,20.62,20.64,20.61,20.62,24600.0,15.6152,15.6303,15.6076,15.6152,24600.0
2012-08-13 14:00:00,20.62,20.64,20.61,20.62,12900.0,15.6152,15.6303,15.6076,15.6152,12900.0
2012-08-13 14:05:00,20.61,20.61,20.6,20.6,6600.0,15.6076,15.6076,15.6001,15.6001,6600.0
2012-08-13 14:10:00,20.61,20.61,20.55,20.57,63600.0,15.6076,15.6076,15.5622,15.5773,63600.0
2012-08-13 14:15:00,20.57,20.58,20.55,20.56,14200.0,15.5773,15.5849,15.5622,15.5698,14200.0
2012-08-13 14:20:00,20.55,20.57,20.54,20.55,35800.0,15.5622,15.5773,15.5546,15.5622,35800.0
2012-08-13 14:25:00,20.55,20.59,20.55,20.57,28900.0,15.5622,15.5925,15.5622,15.5773,28900.0
2012-08-13 14:30:00,20.57,20.58,20.56,20.57,7100.0,15.5773,15.5849,15.5698,15.5773,7100.0
2012-08-13 14:35:00,20.58,20.58,20.55,20.56,11500.0,15.5849,15.5849,15.5622,15.5698,11500.0
2012-08-13 14:40:00,20.57,20.58,20.55,20.57,31600.0,15.5773,15.5849,15.5622,15.5773,31600.0
2012-08-13 14:45:00,20.57,20.6,20.55,20.6,24700.0,15.5773,15.6001,15.5622,15.6001,24700.0
2012-08-13 14:50:00,20.6,20.64,20.6,20.64,19100.0,15.6001,15.6303,15.6001,15.6303,19100.0
2012-08-13 14:55:00,20.64,20.65,20.63,20.64,28900.0,15.6303,15.6379,15.6228,15.6303,28900.0
2012-08-13 15:00:00,20.64,20.67,20.64,20.66,45900.0,15.6303,15.6531,15.6303,15.6455,45900.0
2012-08-13 15:05:00,20.65,20.67,20.64,20.66,23800.0,15.6379,15.6531,15.6303,15.6455,23800.0
2012-08-13 15:10:00,20.66,20.67,20.65,20.67,9500.0,15.6455,15.6531,15.6379,15.6531,9500.0
2012-08-13 15:15:00,20.67,20.67,20.63,20.63,18200.0,15.6531,15.6531,15.6228,15.6228,18200.0
2012-08-13 15:20:00,20.63,20.65,20.62,20.63,26700.0,15.6228,15.6379,15.6152,15.6228,26700.0
2012-08-13 15:25:00,20.64,20.64,20.61,20.62,23200.0,15.6303,15.6303,15.6076,15.6152,23200.0
2012-08-13 15:30:00,20.62,20.64,20.62,20.63,27700.0,15.6152,15.6303,15.6152,15.6228,27700.0
2012-08-13 15:35:00,20.63,20.66,20.63,20.65,45300.0,15.6228,15.6455,15.6228,15.6379,45300.0
2012-08-13 15:40:00,20.65,20.65,20.63,20.64,29900.0,15.6379,15.6379,15.6228,15.6303,29900.0
2012-08-13 15:45:00,20.65,20.65,20.63,20.64,21000.0,15.6379,15.6379,15.6228,15.6303,21000.0
2012-08-13 15:50:00,20.64,20.64,20.61,20.64,63200.0,15.6303,15.6303,15.6076,15.6303,63200.0
2012-08-13 15:55:00,20.63,20.68,20.63,20.66,173100.0,15.6228,15.6606,15.6228,15.6455,173100.0
2012-08-14 09:30:00,20.71,20.84,20.61,20.77,35400.0,15.6834,15.7818,15.6076,15.7288,35400.0
2012-08-14 09:35:00,20.77,20.77,20.66,20.71,27400.0,15.7288,15.7288,15.6455,15.6834,27400.0
2012-08-14 09:40:00,20.71,20.75,20.7,20.74,40900.0,15.6834,15.7136,15.6758,15.7061,40900.0
2012-08-14 09:45:00,20.73,20.73,20.71,20.72,9900.0,15.6985,15.6985,15.6834,15.6909,9900.0
2012-08-14 09:50:00,20.71,20.75,20.7,20.73,16300.0,15.6834,15.7136,15.6758,15.6985,16300.0
2012-08-14 09:55:00,20.73,20.73,20.69,20.72,15500.0,15.6985,15.6985,15.6682,15.6909,15500.0
2012-08-14 10:00:00,20.71,20.72,20.7,20.7,39800.0,15.6834,15.6909,15.6758,15.6758,39800.0
2012-08-14 10:05:00,20.7,20.72,20.69,20.71,35600.0,15.6758,15.6909,15.6682,15.6834,35600.0
2012-08-14 10:10:00,20.72,20.73,20.7,20.72,20300.0,15.6909,15.6985,15.6758,15.6909,20300.0
2012-08-14 10:15:00,20.71,20.72,20.71,20.71,8900.0,15.6834,15.6909,15.6834,15.6834,8900.0
2012-08-14 10:20:00,20.71,20.73,20.7,20.72,21800.0,15.6834,15.6985,15.6758,15.6909,21800.0
2012-08-14 10:25:00,20.71,20.72,20.69,20.69,16000.0,15.6834,15.6909,15.6682,15.6682,16000.0
2012-08-14 10:30:00,20.69,20.69,20.62,20.62,12300.0,15.6682,15.6682,15.6152,15.6152,12300.0
2012-08-14 10:35:00,20.62,20.63,20.6,20.62,31600.0,15.6152,15.6228,15.6001,15.6152,31600.0
2012-08-14 10:40:00,20.61,20.62,20.6,20.61,7000.0,15.6076,15.6152,15.6001,15.6076,7000.0
2012-08-14 10:45:00,20.61,20.61,20.58,20.58,11700.0,15.6076,15.6076,15.5849,15.5849,11700.0
2012-08-14 10:50:00,20.59,20.65,20.59,20.65,40900.0,15.5925,15.6379,15.5925,15.6379,40900.0
2012-08-14 10:55:00,20.64,20.64,20.6,20.61,10100.0,15.6303,15.6303,15.6001,15.6076,10100.0
2012-08-14 11:00:00,20.6,20.61,20.57,20.57,5900.0,15.6001,15.6076,15.5773,15.5773,5900.0
2012-08-14 11:05:00,20.57,20.6,20.56,20.58,18700.0,15.5773,15.6001,15.5698,15.5849,18700.0
2012-08-14 11:10:00,20.58,20.59,20.58,20.58,6000.0,15.5849,15.5925,15.5849,15.5849,6000.0
2012-08-14 11:15:00,20.59,20.59,20.56,20.56,3300.0,15.5925,15.5925,15.5698,15.5698,3300.0
2012-08-14 11:20:00,20.56,20.59,20.54,20.59,13200.0,15.5698,15.5925,15.5546,15.5925,13200.0
2012-08-14 11:25:00,20.59,20.61,20.58,20.61,7200.0,15.5925,15.6076,15.5849,15.6076,7200.0
2012-08-14 11:30:00,20.6,20.64,20.6,20.64,27400.0,15.6001,15.6303,15.6001,15.6303,27400.0
2012-08-14 11:35:00,20.64,20.64,20.63,20.64,4800.0,15.6303,15.6303,15.6228,15.6303,4800.0
2012-08-14 11:40:00,20.63,20.65,20.62,20.64,10900.0,15.6228,15.6379,15.6152,15.6303,10900.0
2012-08-14 11:45:00,20.64,20.66,20.63,20.66,12000.0,15.6303,15.6455,15.6228,15.6455,12000.0
2012-08-14 11:50:00,20.66,20.66,20.65,20.66,17600.0,15.6455,15.6455,15.6379,15.6455,17600.0
2012-08-14 11:55:00,20.65,20.69,20.65,20.68,23300.0,15.6379,15.6682,15.6379,15.6606,23300.0
2012-08-14 12:00:00,20.68,20.69,20.66,20.69,60400.0,15.6606,15.6682,15.6455,15.6682,60400.0
2012-08-14 12:05:00,20.68,20.72,20.67,20.72,39100.0,15.6606,15.6909,15.6531,15.6909,39100.0
2012-08-14 12:10:00,20.72,20.72,20.69,20.7,23100.0,15.6909,15.6909,15.6682,15.6758,23100.0
2012-08-14 12:15:00,20.69,20.72,20.69,20.7,29000.0,15.6682,15.6909,15.6682,15.6758,29000.0
2012-08-14 12:20:00,20.71,20.73,20.7,20.73,26700.0,15.6834,15.6985,15.6758,15.6985,26700.0
2012-08-14 12:25:00,20.72,20.74,20.72,20.73,14900.0,15.6909,15.7061,15.6909,15.6985,14900.0
2012-08-14 12:30:00,20.72,20.75,20.72,20.73,87300.0,15.6909,15.7136,15.6909,15.6985,87300.0
2012-08-14 12:35:00,20.73,20.79,20.72,20.75,26100.0,15.6985,15.7439,15.6909,15.7136,26100.0
2012-08-14 12:40:00,20.75,20.78,20.73,20.77,24400.0,15.7136,15.7364,15.6985,15.7288,24400.0
2012-08-14 12:45:00,20.76,20.77,20.75,20.76,2800.0,15.7212,15.7288,15.7136,15.7212,2800.0
2012-08-14 12:50:00,20.75,20.8,20.75,20.8,14000.0,15.7136,15.7515,15.7136,15.7515,14000.0
2012-08-14 12:55:00,20.8,20.8,20.77,20.77,9700.0,15.7515,15.7515,15.7288,15.7288,9700.0
2012-08-14 13:00:00,20.77,20.8,20.77,20.79,11900.0,15.7288,15.7515,15.7288,15.7439,11900.0
2012-08-14 13:05:00,20.79,20.8,20.76,20.77,15100.0,15.7439,15.7515,15.7212,15.7288,15100.0
2012-08-14 13:10:00,20.77,20.8,20.76,20.79,18600.0,15.7288,15.7515,15.7212,15.7439,18600.0
2012-08-14 13:15:00,20.79,20.79,20.76,20.76,13200.0,15.7439,15.7439,15.7212,15.7212,13200.0
2012-08-14 13:20:00,20.76,20.77,20.75,20.77,8300.0,15.7212,15.7288,15.7136,15.7288,8300.0
2012-08-14 13:25:00,20.77,20.82,20.75,20.81,37400.0,15.7288,15.7667,15.7136,15.7591,37400.0
2012-08-14 13:30:00,20.81,20.88,20.78,20.78,72900.0,15.7591,15.8121,15.7364,15.7364,72900.0
2012-08-14 13:35:00,20.79,20.8,20.76,20.79,47200.0,15.7439,15.7515,15.7212,15.7439,47200.0
2012-08-14 13:40:00,20.79,20.8,20.76,20.76,22800.0,15.7439,15.7515,15.7212,15.7212,22800.0
2012-08-14 13:45:00,20.77,20.8,20.76,20.8,27200.0,15.7288,15.7515,15.7212,15.7515,27200.0
2012-08-14 13:50:00,20.8,20.81,20.75,20.8,57200.0,15.7515,15.7591,15.7136,15.7515,57200.0
2012-08-14 13:55:00,20.8,20.81,20.77,20.8,39300.0,15.7515,15.7591,15.7288,15.7515,39300.0
2012-08-14 14:00:00,20.8,20.85,20.79,20.85,29900.0,15.7515,15.7894,15.7439,15.7894,29900.0
2012-08-14 14:05:00,20.85,20.88,20.84,20.88,34800.0,15.7894,15.8121,15.7818,15.8121,34800.0
2012-08-14 14:10:00,20.88,20.89,20.84,20.85,26200.0,15.8121,15.8197,15.7818,15.7894,26200.0
2012-08-14 14:15:00,20.85,20.88,20.84,20.87,17200.0,15.7894,15.8121,15.7818,15.8045,17200.0
2012-08-14 14:20:00,20.87,20.88,20.85,20.86,17000.0,15.8045,15.8121,15.7894,15.7969,17000.0
2012-08-14 14:25:00,20.87,20.88,20.84,20.86,13200.0,15.8045,15.8121,15.7818,15.7969,13200.0
2012-08-14 14:30:00,20.85,20.86,20.85,20.85,6400.0,15.7894,15.7969,15.7894,15.7894,6400.0
2012-08-14 14:35:00,20.85,20.87,20.85,20.86,21200.0,15.7894,15.8045,15.7894,15.7969,21200.0
2012-08-14 14:40:00,20.85,20.88,20.85,20.87,9700.0,15.7894,15.8121,15.7894,15.8045,9700.0
2012-08-14 14:45:00,20.86,20.89,20.84,20.84,22000.0,15.7969,15.8197,15.7818,15.7818,22000.0
2012-08-14 14:50:00,20.84,20.86,20.84,20.86,19500.0,15.7818,15.7969,15.7818,15.7969,19500.0
2012-08-14 14:55:00,20.86,20.9,20.86,20.89,13000.0,15.7969,15.8272,15.7969,15.8197,13000.0
2012-08-14 15:00:00,20.9,20.9,20.86,20.86,21800.0,15.8272,15.8272,15.7969,15.7969,21800.0
2012-08-14 15:05:00,20.86,20.87,20.84,20.85,31900.0,15.7969,15.8045,15.7818,15.7894,31900.0
2012-08-14 15:10:00,20.85,20.88,20.84,20.86,35900.0,15.7894,15.8121,15.7818,15.7969,35900.0
2012-08-14 15:15:00,20.86,20.88,20.85,20.86,24100.0,15.7969,15.8121,15.7894,15.7969,24100.0
2012-08-14 15:20:00,20.86,20.89,20.86,20.88,28100.0,15.7969,15.8197,15.7969,15.8121,28100.0
2012-08-14 15:25:00,20.88,20.91,20.87,20.9,25600.0,15.8121,15.8348,15.8045,15.8272,25600.0
2012-08-14 15:30:00,20.89,20.91,20.88,20.9,64800.0,15.8197,15.8348,15.8121,15.8272,64800.0
2012-08-14 15:35:00,20.9,20.9,20.85,20.86,71600.0,15.8272,15.8272,15.7894,15.7969,71600.0
2012-08-14 15:40:00,20.86,20.87,20.84,20.87,62600.0,15.7969,15.8045,15.7818,15.8045,62600.0
2012-08-14 15:45:00,20.87,20.88,20.84,20.88,33400.0,15.8045,15.8121,15.7818,15.8121,33400.0
2012-08-14 15:50:00,20.88,20.88,20.83,20.88,124200.0,15.8121,15.8121,15.7742,15.8121,124200.0
2012-08-14 15:55:00,20.88,20.91,20.86,20.91,184600.0,15.8121,15.8348,15.7969,15.8348,184600.0
2012-08-15 09:30:00,20.85,20.88,20.77,20.8,22800.0,15.7894,15.8121,15.7288,15.7515,22800.0
2012-08-15 09:35:00,20.78,20.79,20.68,20.68,17000.0,15.7364,15.7439,15.6606,15.6606,17000.0
2012-08-15 09:40:00,20.69,20.78,20.69,20.7,44300.0,15.6682,15.7364,15.6682,15.6758,44300.0
2012-08-15 09:45:00,20.7,20.71,20.63,20.7,21500.0,15.6758,15.6834,15.6228,15.6758,21500.0
2012-08-15 09:50:00,20.7,20.73,20.7,20.73,40300.0,15.6758,15.6985,15.6758,15.6985,40300.0
2012-08-15 09:55:00,20.73,20.73,20.71,20.72,30300.0,15.6985,15.6985,15.6834,15.6909,30300.0
2012-08-15 10:00:00,20.73,20.75,20.72,20.75,25400.0,15.6985,15.7136,15.6909,15.7136,25400.0
2012-08-15 10:05:00,20.75,20.75,20.71,20.73,14300.0,15.7136,15.7136,15.6834,15.6985,14300.0
2012-08-15 10:10:00,20.74,20.74,20.72,20.72,14600.0,15.7061,15.7061,15.6909,15.6909,14600.0
2012-08-15 10:15:00,20.72,20.77,20.72,20.76,15000.0,15.6909,15.7288,15.6909,15.7212,15000.0
2012-08-15 10:20:00,20.75,20.75,20.71,20.72,8600.0,15.7136,15.7136,15.6834,15.6909,8600.0
2012-08-15 10:25:00,20.73,20.76,20.72,20.72,11100.0,15.6985,15.7212,15.6909,15.6909,11100.0
2012-08-15 10:30:00,20.73,20.73,20.71,20.73,14900.0,15.6985,15.6985,15.6834,15.6985,14900.0
2012-08-15 10:35:00,20.73,20.79,20.73,20.79,10300.0,15.6985,15.7439,15.6985,15.7439,10300.0
2012-08-15 10:40:00,20.79,20.8,20.73,20.75,33900.0,15.7439,15.7515,15.6985,15.7136,33900.0
2012-08-15 10:45:00,20.75,20.75,20.72,20.72,9600.0,15.7136,15.7136,15.6909,15.6909,9600.0
2012-08-15 10:50:00,20.73,20.74,20.71,20.72,26600.0,15.6985,15.7061,15.6834,15.6909,26600.0
2012-08-15 10:55:00,20.72,20.78,20.72,20.73,43600.0,15.6909,15.7364,15.6909,15.6985,43600.0
2012-08-15 11:00:00,20.74,20.78,20.71,20.78,37700.0,15.7061,15.7364,15.6834,15.7364,37700.0
2012-08-15 11:05:00,20.77,20.81,20.77,20.8,17700.0,15.7288,15.7591,15.7288,15.7515,17700.0
2012-08-15 11:10:00,20.8,20.81,20.77,20.78,64400.0,15.7515,15.7591,15.7288,15.7364,64400.0
2012-08-15 11:15:00,20.78,20.82,20.78,20.81,12100.0,15.7364,15.7667,15.7364,15.7591,12100.0
2012-08-15 11:20:00,20.81,20.85,20.79,20.85,20800.0,15.7591,15.7894,15.7439,15.7894,20800.0
2012-08-15 11:25:00,20.85,20.85,20.81,20.83,8000.0,15.7894,15.7894,15.7591,15.7742,8000.0
2012-08-15 11:30:00,20.82,20.86,20.82,20.85,16700.0,15.7667,15.7969,15.7667,15.7894,16700.0
2012-08-15 11:35:00,20.85,20.9,20.85,20.89,12800.0,15.7894,15.8272,15.7894,15.8197,12800.0
2012-08-15 11:40:00,20.89,20.89,20.87,20.87,6100.0,15.8197,15.8197,15.8045,15.8045,6100.0
2012-08-15 11:45:00,20.87,20.91,20.87,20.9,8100.0,15.8045,15.8348,15.8045,15.8272,8100.0
2012-08-15 11:50:00,20.91,20.93,20.91,20.92,15800.0,15.8348,15.85,15.8348,15.8424,15800.0
2012-08-15 11:55:00,20.92,20.96,20.91,20.96,18000.0,15.8424,15.8727,15.8348,15.8727,18000.0
2012-08-15 12:00:00,20.96,20.96,20.95,20.95,15800.0,15.8727,15.8727,15.8651,15.8651,15800.0
2012-08-15 12:05:00,20.94,20.94,20.93,20.93,8500.0,15.8575,15.8575,15.85,15.85,8500.0
2012-08-15 12:10:00,20.93,20.93,20.89,20.89,11200.0,15.85,15.85,15.8197,15.8197,11200.0
2012-08-15 12:15:00,20.89,20.94,20.89,20.93,11600.0,15.8197,15.8575,15.8197,15.85,11600.0
2012-08-15 12:20:00,20.93,20.93,20.9,20.92,10900.0,15.85,15.85,15.8272,15.8424,10900.0
2012-08-15 12:25:00,20.91,20.92,20.91,20.91,1000.0,15.8348,15.8424,15.8348,15.8348,1000.0
2012-08-15 12:30:00,20.91,20.92,20.91,20.91,5300.0,15.8348,15.8424,15.8348,15.8348,5300.0
2012-08-15 12:35:00,20.91,20.93,20.91,20.91,17500.0,15.8348,15.85,15.8348,15.8348,17500.0
2012-08-15 12:40:00,20.9,20.91,20.89,20.9,27700.0,15.8272,15.8348,15.8197,15.8272,27700.0
2012-08-15 12:45:00,20.9,20.91,20.9,20.9,5800.0,15.8272,15.8348,15.8272,15.8272,5800.0
2012-08-15 12:50:00,20.9,20.9,20.89,20.89,3300.0,15.8272,15.8272,15.8197,15.8197,3300.0
2012-08-15 12:55:00,20.89,20.93,20.89,20.92,18900.0,15.8197,15.85,15.8197,15.8424,18900.0
2012-08-15 13:00:00,20.91,20.91,20.87,20.9,20100.0,15.8348,15.8348,15.8045,15.8272,20100.0
2012-08-15 13:05:00,20.89,20.93,20.88,20.93,20500.0,15.8197,15.85,15.8121,15.85,20500.0
2012-08-15 13:10:00,20.92,20.93,20.89,20.91,75400.0,15.8424,15.85,15.8197,15.8348,75400.0
2012-08-15 13:15:00,20.9,20.9,20.84,20.84,60500.0,15.8272,15.8272,15.7818,15.7818,60500.0
2012-08-15 13:20:00,20.84,20.85,20.83,20.83,10700.0,15.7818,15.7894,15.7742,15.7742,10700.0
2012-08-15 13:25:00,20.83,20.86,20.83,20.85,22400.0,15.7742,15.7969,15.7742,15.7894,22400.0
2012-08-15 13:30:00,20.85,20.86,20.85,20.86,50900.0,15.7894,15.7969,15.7894,15.7969,50900.0
2012-08-15 13:35:00,20.85,20.85,20.82,20.83,29200.0,15.7894,15.7894,15.7667,15.7742,29200.0
2012-08-15 13:40:00,20.82,20.82,20.78,20.78,28500.0,15.7667,15.7667,15.7364,15.7364,28500.0
2012-08-15 13:45:00,20.78,20.83,20.78,20.83,26500.0,15.7364,15.7742,15.7364,15.7742,26500.0
2012-08-15 13:50:00,20.82,20.82,20.8,20.8,10400.0,15.7667,15.7667,15.7515,15.7515,10400.0
2012-08-15 13:55:00,20.8,20.81,20.77,20.78,9300.0,15.7515,15.7591,15.7288,15.7364,9300.0
2012-08-15 14:00:00,20.77,20.79,20.77,20.78,25800.0,15.7288,15.7439,15.7288,15.7364,25800.0
2012-08-15 14:05:00,20.78,20.79,20.77,20.77,40500.0,15.7364,15.7439,15.7288,15.7288,40500.0
2012-08-15 14:10:00,20.76,20.77,20.76,20.77,11100.0,15.7212,15.7288,15.7212,15.7288,11100.0
2012-08-15 14:15:00,20.76,20.78,20.75,20.78,17900.0,15.7212,15.7364,15.7136,15.7364,17900.0
2012-08-15 14:20:00,20.78,20.78,20.75,20.77,21700.0,15.7364,15.7364,15.7136,15.7288,21700.0
2012-08-15 14:25:00,20.77,20.79,20.77,20.77,25600.0,15.7288,15.7439,15.7288,15.7288,25600.0
2012-08-15 14:30:00,20.77,20.79,20.77,20.78,24400.0,15.7288,15.7439,15.7288,15.7364,24400.0
2012-08-15 14:35:00,20.79,20.8,20.78,20.8,10200.0,15.7439,15.7515,15.7364,15.7515,10200.0
2012-08-15 14:40:00,20.79,20.82,20.78,20.82,29300.0,15.7439,15.7667,15.7364,15.7667,29300.0
2012-08-15 14:45:00,20.82,20.83,20.8,20.8,14900.0,15.7667,15.7742,15.7515,15.7515,14900.0
2012-08-15 14:50:00,20.81,20.86,20.8,20.85,51600.0,15.7591,15.7969,15.7515,15.7894,51600.0
2012-08-15 14:55:00,20.85,20.85,20.79,20.79,29100.0,15.7894,15.7894,15.7439,15.7439,29100.0
2012-08-15 15:00:00,20.79,20.8,20.78,20.78,32100.0,15.7439,15.7515,15.7364,15.7364,32100.0
2012-08-15 15:05:00,20.79,20.8,20.78,20.8,15200.0,15.7439,15.7515,15.7364,15.7515,15200.0
2012-08-15 15:10:00,20.81,20.82,20.8,20.81,16300.0,15.7591,15.7667,15.7515,15.7591,16300.0
2012-08-15 15:15:00,20.81,20.83,20.8,20.83,32000.0,15.7591,15.7742,15.7515,15.7742,32000.0
2012-08-15 15:20:00,20.83,20.83,20.81,20.82,29100.0,15.7742,15.7742,15.7591,15.7667,29100.0
2012-08-15 15:25:00,20.83,20.86,20.81,20.85,88200.0,15.7742,15.7969,15.7591,15.7894,88200.0
2012-08-15 15:30:00,20.85,20.85,20.8,20.82,47100.0,15.7894,15.7894,15.7515,15.7667,47100.0
2012-08-15 15:35:00,20.82,20.84,20.81,20.82,44000.0,15.7667,15.7818,15.7591,15.7667,44000.0
2012-08-15 15:40:00,20.82,20.87,20.82,20.85,155100.0,15.7667,15.8045,15.7667,15.7894,155100.0
2012-08-15 15:45:00,20.86,20.92,20.85,20.91,114700.0,15.7969,15.8424,15.7894,15.8348,114700.0
2012-08-15 15:50:00,20.91,20.92,20.89,20.91,81800.0,15.8348,15.8424,15.8197,15.8348,81800.0
2012-08-15 15:55:00,20.91,20.91,20.83,20.86,240900.0,15.8348,15.8348,15.7742,15.7969,240900.0
2012-08-16 09:30:00,20.96,20.98,20.92,20.95,22400.0,15.8727,15.8878,15.8424,15.8651,22400.0
2012-08-16 09:35:00,20.94,20.94,20.86,20.88,18200.0,15.8575,15.8575,15.7969,15.8121,18200.0
2012-08-16 09:40:00,20.87,20.87,20.83,20.84,35700.0,15.8045,15.8045,15.7742,15.7818,35700.0
2012-08-16 09:45:00,20.84,20.87,20.83,20.86,27700.0,15.7818,15.8045,15.7742,15.7969,27700.0
2012-08-16 09:50:00,20.86,20.92,20.86,20.9,23800.0,15.7969,15.8424,15.7969,15.8272,23800.0
2012-08-16 09:55:00,20.92,20.92,20.89,20.89,20900.0,15.8424,15.8424,15.8197,15.8197,20900.0
2012-08-16 10:00:00,20.89,20.92,20.89,20.91,52600.0,15.8197,15.8424,15.8197,15.8348,52600.0
2012-08-16 10:05:00,20.91,20.93,20.9,20.92,18900.0,15.8348,15.85,15.8272,15.8424,18900.0
2012-08-16 10:10:00,20.92,20.93,20.88,20.89,27000.0,15.8424,15.85,15.8121,15.8197,27000.0
2012-08-16 10:15:00,20.89,20.89,20.84,20.89,57900.0,15.8197,15.8197,15.7818,15.8197,57900.0
2012-08-16 10:20:00,20.89,20.93,20.88,20.88,30000.0,15.8197,15.85,15.8121,15.8121,30000.0
2012-08-16 10:25:00,20.89,20.89,20.84,20.84,25600.0,15.8197,15.8197,15.7818,15.7818,25600.0
2012-08-16 10:30:00,20.84,20.85,20.82,20.83,17100.0,15.7818,15.7894,15.7667,15.7742,17100.0
2012-08-16 10:35:00,20.83,20.89,20.83,20.89,46100.0,15.7742,15.8197,15.7742,15.8197,46100.0
2012-08-16 10:40:00,20.88,20.91,20.85,20.88,79200.0,15.8121,15.8348,15.7894,15.8121,79200.0
2012-08-16 10:45:00,20.88,20.94,20.88,20.9,31900.0,15.8121,15.8575,15.8121,15.8272,31900.0
2012-08-16 10:50:00,20.9,20.98,20.89,20.94,178200.0,15.8272,15.8878,15.8197,15.8575,178200.0
2012-08-16 10:55:00,20.93,20.96,20.93,20.93,105500.0,15.85,15.8727,15.85,15.85,105500.0
2012-08-16 11:00:00,20.93,20.93,20.87,20.88,37900.0,15.85,15.85,15.8045,15.8121,37900.0
2012-08-16 11:05:00,20.88,20.89,20.87,20.87,41700.0,15.8121,15.8197,15.8045,15.8045,41700.0
2012-08-16 11:10:00,20.86,20.88,20.85,20.87,8500.0,15.7969,15.8121,15.7894,15.8045,8500.0
2012-08-16 11:15:00,20.87,20.9,20.86,20.86,14800.0,15.8045,15.8272,15.7969,15.7969,14800.0
2012-08-16 11:20:00,20.87,20.87,20.84,20.84,12200.0,15.8045,15.8045,15.7818,15.7818,12200.0
2012-08-16 11:25:00,20.84,20.86,20.84,20.85,11400.0,15.7818,15.7969,15.7818,15.7894,11400.0
2012-08-16 11:30:00,20.85,20.88,20.85,20.87,16400.0,15.7894,15.8121,15.7894,15.8045,16400.0
2012-08-16 11:35:00,20.87,20.89,20.86,20.88,39800.0,15.8045,15.8197,15.7969,15.8121,39800.0
2012-08-16 11:40:00,20.88,20.89,20.86,20.86,23600.0,15.8121,15.8197,15.7969,15.7969,23600.0
2012-08-16 11:45:00,20.86,20.9,20.86,20.89,11000.0,15.7969,15.8272,15.7969,15.8197,11000.0
2012-08-16 11:50:00,20.89,20.97,20.89,20.95,68400.0,15.8197,15.8803,15.8197,15.8651,68400.0
2012-08-16 11:55:00,20.95,20.96,20.92,20.94,42500.0,15.8651,15.8727,15.8424,15.8575,42500.0
2012-08-16 12:00:00,20.94,20.98,20.92,20.95,29100.0,15.8575,15.8878,15.8424,15.8651,29100.0
2012-08-16 12:05:00,20.95,20.98,20.95,20.98,27400.0,15.8651,15.8878,15.8651,15.8878,27400.0
2012-08-16 12:10:00,20.97,20.99,20.97,20.98,19100.0,15.8803,15.8954,15.8803,15.8878,19100.0
2012-08-16 12:15:00,20.97,21.0,20.96,20.96,16600.0,15.8803,15.903,15.8727,15.8727,16600.0
2012-08-16 12:20:00,20.97,21.01,20.95,21.0,27400.0,15.8803,15.9105,15.8651,15.903,27400.0
2012-08-16 12:25:00,21.0,21.01,20.98,20.98,6900.0,15.903,15.9105,15.8878,15.8878,6900.0
2012-08-16 12:30:00,20.98,20.99,20.97,20.98,6000.0,15.8878,15.8954,15.8803,15.8878,6000.0
2012-08-16 12:35:00,20.97,21.04,20.97,21.03,31300.0,15.8803,15.9333,15.8803,15.9257,31300.0
2012-08-16 12:40:00,21.04,21.05,20.99,20.99,18100.0,15.9333,15.9408,15.8954,15.8954,18100.0
2012-08-16 12:45:00,20.99,21.0,20.98,20.98,3500.0,15.8954,15.903,15.8878,15.8878,3500.0
2012-08-16 12:50:00,20.97,21.01,20.97,21.01,14500.0,15.8803,15.9105,15.8803,15.9105,14500.0
2012-08-16 12:55:00,21.02,21.03,21.02,21.03,9700.0,15.9181,15.9257,15.9181,15.9257,9700.0
2012-08-16 13:00:00,21.03,21.03,21.01,21.01,11500.0,15.9257,15.9257,15.9105,15.9105,11500.0
2012-08-16 13:05:00,21.01,21.03,21.0,21.02,10700.0,15.9105,15.9257,15.903,15.9181,10700.0
2012-08-16 13:10:00,21.03,21.05,21.01,21.05,9200.0,15.9257,15.9408,15.9105,15.9408,9200.0
2012-08-16 13:15:00,21.04,21.06,21.02,21.05,20000.0,15.9333,15.9484,15.9181,15.9408,20000.0
2012-08-16 13:20:00,21.04,21.05,21.0,21.04,25000.0,15.9333,15.9408,15.903,15.9333,25000.0
2012-08-16 13:25:00,21.03,21.03,21.01,21.03,23300.0,15.9257,15.9257,15.9105,15.9257,23300.0
2012-08-16 13:30:00,21.03,21.04,21.01,21.02,64800.0,15.9257,15.9333,15.9105,15.9181,64800.0
2012-08-16 13:35:00,21.01,21.05,21.01,21.01,66800.0,15.9105,15.9408,15.9105,15.9105,66800.0
2012-08-16 13:40:00,21.01,21.01,20.99,21.01,13500.0,15.9105,15.9105,15.8954,15.9105,13500.0
2012-08-16 13:45:00,21.02,21.04,21.01,21.01,18300.0,15.9181,15.9333,15.9105,15.9105,18300.0
2012-08-16 13:50:00,21.01,21.02,21.01,21.01,4600.0,15.9105,15.9181,15.9105,15.9105,4600.0
2012-08-16 13:55:00,21.01,21.06,21.01,21.06,22900.0,15.9105,15.9484,15.9105,15.9484,22900.0
2012-08-16 14:00:00,21.06,21.07,21.05,21.07,8800.0,15.9484,15.956,15.9408,15.956,8800.0
2012-08-16 14:05:00,21.07,21.08,21.06,21.07,14300.0,15.956,15.9636,15.9484,15.956,14300.0
2012-08-16 14:10:00,21.06,21.07,21.03,21.05,137400.0,15.9484,15.956,15.9257,15.9408,137400.0
2012-08-16 14:15:00,21.05,21.06,21.0,21.01,116700.0,15.9408,15.9484,15.903,15.9105,116700.0
2012-08-16 14:20:00,21.0,21.03,21.0,21.0,133800.0,15.903,15.9257,15.903,15.903,133800.0
2012-08-16 14:25:00,21.0,21.0,20.96,20.98,34300.0,15.903,15.903,15.8727,15.8878,34300.0
2012-08-16 14:30:00,20.99,21.03,20.98,21.02,26900.0,15.8954,15.9257,15.8878,15.9181,26900.0
2012-08-16 14:35:00,21.02,21.03,21.01,21.02,24500.0,15.9181,15.9257,15.9105,15.9181,24500.0
2012-08-16 14:40:00,21.01,21.02,21.0,21.02,50700.0,15.9105,15.9181,15.903,15.9181,50700.0
2012-08-16 14:45:00,21.02,21.02,21.01,21.01,2000.0,15.9181,15.9181,15.9105,15.9105,2000.0
2012-08-16 14:50:00,21.01,21.03,21.0,21.03,49600.0,15.9105,15.9257,15.903,15.9257,49600.0
2012-08-16 14:55:00,21.03,21.04,20.98,20.98,22900.0,15.9257,15.9333,15.8878,15.8878,22900.0
2012-08-16 15:00:00,20.98,21.03,20.97,21.03,45900.0,15.8878,15.9257,15.8803,15.9257,45900.0
2012-08-16 15:05:00,21.02,21.03,20.99,21.03,26700.0,15.9181,15.9257,15.8954,15.9257,26700.0
2012-08-16 15:10:00,21.03,21.05,21.01,21.05,18100.0,15.9257,15.9408,15.9105,15.9408,18100.0
2012-08-16 15:15:00,21.05,21.06,21.01,21.05,73600.0,15.9408,15.9484,15.9105,15.9408,73600.0
2012-08-16 15:20:00,21.06,21.07,21.05,21.07,14500.0,15.9484,15.956,15.9408,15.956,14500.0
2012-08-16 15:25:00,21.07,21.09,21.06,21.06,39000.0,15.956,15.9711,15.9484,15.9484,39000.0
2012-08-16 15:30:00,21.07,21.07,21.03,21.04,73700.0,15.956,15.956,15.9257,15.9333,73700.0
2012-08-16 15:35:00,21.03,21.04,21.01,21.02,47000.0,15.9257,15.9333,15.9105,15.9181,47000.0
2012-08-16 15:40:00,21.02,21.04,20.98,21.01,74400.0,15.9181,15.9333,15.8878,15.9105,74400.0
2012-08-16 15:45:00,21.0,21.02,20.98,21.0,51300.0,15.903,15.9181,15.8878,15.903,51300.0
2012-08-16 15:50:00,21.0,21.02,20.97,20.98,50000.0,15.903,15.9181,15.8803,15.8878,50000.0
2012-08-16 15:55:00,20.98,21.01,20.97,21.0,115200.0,15.8878,15.9105,15.8803,15.903,115200.0
2012-08-17 09:30:00,21.0,21.14,20.9,21.12,132500.0,15.903,16.009,15.8272,15.9938,132500.0
2012-08-17 09:35:00,21.09,21.15,21.09,21.15,25100.0,15.9711,16.0166,15.9711,16.0166,25100.0
2012-08-17 09:40:00,21.17,21.2,21.13,21.16,45600.0,16.0317,16.0544,16.0014,16.0241,45600.0
2012-08-17 09:45:00,21.16,21.21,21.12,21.19,83000.0,16.0241,16.062,15.9938,16.0469,83000.0
2012-08-17 09:50:00,21.19,21.23,21.18,21.23,15700.0,16.0469,16.0771,16.0393,16.0771,15700.0
2012-08-17 09:55:00,21.23,21.23,21.17,21.21,34400.0,16.0771,16.0771,16.0317,16.062,34400.0
2012-08-17 10:00:00,21.2,21.21,21.13,21.16,114100.0,16.0544,16.062,16.0014,16.0241,114100.0
2012-08-17 10:05:00,21.17,21.2,21.16,21.19,57100.0,16.0317,16.0544,16.0241,16.0469,57100.0
2012-08-17 10:10:00,21.19,21.2,21.16,21.18,23600.0,16.0469,16.0544,16.0241,16.0393,23600.0
2012-08-17 10:15:00,21.16,21.17,21.14,21.14,18300.0,16.0241,16.0317,16.009,16.009,18300.0
2012-08-17 10:20:00,21.14,21.15,21.11,21.12,46500.0,16.009,16.0166,15.9863,15.9938,46500.0
2012-08-17 10:25:00,21.13,21.13,21.09,21.09,19100.0,16.0014,16.0014,15.9711,15.9711,19100.0
2012-08-17 10:30:00,21.1,21.15,21.09,21.11,39700.0,15.9787,16.0166,15.9711,15.9863,39700.0
2012-08-17 10:35:00,21.1,21.11,21.09,21.09,16700.0,15.9787,15.9863,15.9711,15.9711,16700.0
2012-08-17 10:40:00,21.1,21.14,21.09,21.13,42500.0,15.9787,16.009,15.9711,16.0014,42500.0
2012-08-17 10:45:00,21.12,21.15,21.11,21.14,28700.0,15.9938,16.0166,15.9863,16.009,28700.0
2012-08-17 10:50:00,21.14,21.14,21.1,21.11,23300.0,16.009,16.009,15.9787,15.9863,23300.0
2012-08-17 10:55:00,21.1,21.12,21.1,21.11,14400.0,15.9787,15.9938,15.9787,15.9863,14400.0
2012-08-17 11:00:00,21.11,21.13,21.11,21.12,25300.0,15.9863,16.0014,15.9863,15.9938,25300.0
2012-08-17 11:05:00,21.12,21.14,21.12,21.13,29600.0,15.9938,16.009,15.9938,16.0014,29600.0
2012-08-17 11:10:00,21.14,21.14,21.11,21.11,14800.0,16.009,16.009,15.9863,15.9863,14800.0
2012-08-17 11:15:00,21.11,21.14,21.11,21.14,30700.0,15.9863,16.009,15.9863,16.009,30700.0
2012-08-17 11:20:00,21.13,21.14,21.12,21.13,9100.0,16.0014,16.009,15.9938,16.0014,9100.0
2012-08-17 11:25:00,21.13,21.13,21.09,21.12,24200.0,16.0014,16.0014,15.9711,15.9938,24200.0
2012-08-17 11:30:00,21.11,21.12,21.08,21.09,18400.0,15.9863,15.9938,15.9636,15.9711,18400.0
2012-08-17 11:35:00,21.08,21.14,21.08,21.14,32200.0,15.9636,16.009,15.9636,16.009,32200.0
2012-08-17 11:40:00,21.13,21.2,21.13,21.2,103200.0,16.0014,16.0544,16.0014,16.0544,103200.0
2012-08-17 11:45:00,21.2,21.26,21.2,21.25,68700.0,16.0544,16.0999,16.0544,16.0923,68700.0
2012-08-17 11:50:00,21.25,21.26,21.24,21.25,21500.0,16.0923,16.0999,16.0847,16.0923,21500.0
2012-08-17 11:55:00,21.25,21.29,21.24,21.29,79800.0,16.0923,16.1226,16.0847,16.1226,79800.0
2012-08-17 12:00:00,21.28,21.33,21.26,21.32,38500.0,16.115,16.1529,16.0999,16.1453,38500.0
2012-08-17 12:05:00,21.33,21.33,21.3,21.32,24600.0,16.1529,16.1529,16.1302,16.1453,24600.0
2012-08-17 12:10:00,21.32,21.39,21.32,21.37,120400.0,16.1453,16.1983,16.1453,16.1832,120400.0
2012-08-17 12:15:00,21.37,21.41,21.35,21.39,66100.0,16.1832,16.2135,16.168,16.1983,66100.0
2012-08-17 12:20:00,21.39,21.43,21.39,21.43,28300.0,16.1983,16.2286,16.1983,16.2286,28300.0
2012-08-17 12:25:00,21.43,21.45,21.42,21.45,26800.0,16.2286,16.2437,16.221,16.2437,26800.0
2012-08-17 12:30:00,21.45,21.48,21.44,21.45,107600.0,16.2437,16.2665,16.2362,16.2437,107600.0
2012-08-17 12:35:00,21.46,21.5,21.44,21.49,200700.0,16.2513,16.2816,16.2362,16.274,200700.0
2012-08-17 12:40:00,21.48,21.58,21.46,21.58,341200.0,16.2665,16.3422,16.2513,16.3422,341200.0
2012-08-17 12:45:00,21.57,21.68,21.56,21.58,118600.0,16.3346,16.4179,16.327,16.3422,118600.0
2012-08-17 12:50:00,21.58,21.58,21.48,21.48,172300.0,16.3422,16.3422,16.2665,16.2665,172300.0
2012-08-17 12:55:00,21.48,21.56,21.45,21.53,193000.0,16.2665,16.327,16.2437,16.3043,193000.0
2012-08-17 13:00:00,21.52,21.53,21.45,21.46,31000.0,16.2968,16.3043,16.2437,16.2513,31000.0
2012-08-17 13:05:00,21.45,21.54,21.45,21.54,35000.0,16.2437,16.3119,16.2437,16.3119,35000.0
2012-08-17 13:10:00,21.54,21.54,21.53,21.54,10500.0,16.3119,16.3119,16.3043,16.3119,10500.0
2012-08-17 13:15:00,21.55,21.64,21.53,21.64,90700.0,16.3195,16.3876,16.3043,16.3876,90700.0
2012-08-17 13:20:00,21.64,21.66,21.58,21.6,233000.0,16.3876,16.4028,16.3422,16.3573,233000.0
2012-08-17 13:25:00,21.6,21.65,21.6,21.6,79900.0,16.3573,16.3952,16.3573,16.3573,79900.0
2012-08-17 13:30:00,21.6,21.66,21.6,21.66,49700.0,16.3573,16.4028,16.3573,16.4028,49700.0
2012-08-17 13:35:00,21.66,21.7,21.64,21.64,26900.0,16.4028,16.4331,16.3876,16.3876,26900.0
2012-08-17 13:40:00,21.64,21.64,21.6,21.61,167900.0,16.3876,16.3876,16.3573,16.3649,167900.0
2012-08-17 13:45:00,21.61,21.62,21.59,21.61,22400.0,16.3649,16.3725,16.3498,16.3649,22400.0
2012-08-17 13:50:00,21.61,21.67,21.61,21.66,37000.0,16.3649,16.4104,16.3649,16.4028,37000.0
2012-08-17 13:55:00,21.66,21.66,21.63,21.65,16000.0,16.4028,16.4028,16.3801,16.3952,16000.0
2012-08-17 14:00:00,21.64,21.64,21.61,21.64,30900.0,16.3876,16.3876,16.3649,16.3876,30900.0
2012-08-17 14:05:00,21.63,21.64,21.61,21.62,30200.0,16.3801,16.3876,16.3649,16.3725,30200.0
2012-08-17 14:10:00,21.62,21.7,21.62,21.68,55000.0,16.3725,16.4331,16.3725,16.4179,55000.0
2012-08-17 14:15:00,21.67,21.82,21.67,21.76,128100.0,16.4104,16.5239,16.4104,16.4785,128100.0
2012-08-17 14:20:00,21.75,21.76,21.7,21.71,28700.0,16.4709,16.4785,16.4331,16.4406,28700.0
2012-08-17 14:25:00,21.7,21.73,21.7,21.73,25900.0,16.4331,16.4558,16.4331,16.4558,25900.0
2012-08-17 14:30:00,21.72,21.72,21.71,21.72,20500.0,16.4482,16.4482,16.4406,16.4482,20500.0
2012-08-17 14:35:00,21.71,21.72,21.65,21.66,74600.0,16.4406,16.4482,16.3952,16.4028,74600.0
2012-08-17 14:40:00,21.66,21.68,21.63,21.64,49500.0,16.4028,16.4179,16.3801,16.3876,49500.0
2012-08-17 14:45:00,21.64,21.65,21.61,21.62,23200.0,16.3876,16.3952,16.3649,16.3725,23200.0
2012-08-17 14:50:00,21.61,21.62,21.59,21.59,16500.0,16.3649,16.3725,16.3498,16.3498,16500.0
2012-08-17 14:55:00,21.58,21.59,21.55,21.57,77000.0,16.3422,16.3498,16.3195,16.3346,77000.0
2012-08-17 15:00:00,21.56,21.67,21.56,21.65,57400.0,16.327,16.4104,16.327,16.3952,57400.0
2012-08-17 15:05:00,21.64,21.65,21.53,21.54,179300.0,16.3876,16.3952,16.3043,16.3119,179300.0
2012-08-17 15:10:00,21.53,21.58,21.53,21.55,60400.0,16.3043,16.3422,16.3043,16.3195,60400.0
2012-08-17 15:15:00,21.55,21.56,21.52,21.53,80300.0,16.3195,16.327,16.2968,16.3043,80300.0
2012-08-17 15:20:00,21.52,21.53,21.5,21.5,27100.0,16.2968,16.3043,16.2816,16.2816,27100.0
2012-08-17 15:25:00,21.5,21.51,21.5,21.5,106300.0,16.2816,16.2892,16.2816,16.2816,106300.0
2012-08-17 15:30:00,21.5,21.51,21.5,21.5,56100.0,16.2816,16.2892,16.2816,16.2816,56100.0
2012-08-17 15:35:00,21.5,21.52,21.5,21.51,96500.0,16.2816,16.2968,16.2816,16.2892,96500.0
2012-08-17 15:40:00,21.51,21.53,21.5,21.52,89900.0,16.2892,16.3043,16.2816,16.2968,89900.0
2012-08-17 15:45:00,21.52,21.54,21.5,21.54,151300.0,16.2968,16.3119,16.2816,16.3119,151300.0
2012-08-17 15:50:00,21.54,21.58,21.52,21.58,85100.0,16.3119,16.3422,16.2968,16.3422,85100.0
2012-08-17 15:55:00,21.57,21.58,21.54,21.55,121800.0,16.3346,16.3422,16.3119,16.3195,121800.0
2012-08-20 09:30:00,21.55,21.57,21.39,21.47,27800.0,16.3195,16.3346,16.1983,16.2589,27800.0
2012-08-20 09:35:00,21.47,21.5,21.43,21.5,5900.0,16.2589,16.2816,16.2286,16.2816,5900.0
2012-08-20 09:40:00,21.49,21.52,21.49,21.5,46100.0,16.274,16.2968,16.274,16.2816,46100.0
2012-08-20 09:45:00,21.51,21.56,21.49,21.55,60700.0,16.2892,16.327,16.274,16.3195,60700.0
2012-08-20 09:50:00,21.55,21.6,21.53,21.58,43200.0,16.3195,16.3573,16.3043,16.3422,43200.0
2012-08-20 09:55:00,21.59,21.63,21.58,21.62,24000.0,16.3498,16.3801,16.3422,16.3725,24000.0
2012-08-20 10:00:00,21.62,21.63,21.61,21.62,51400.0,16.3725,16.3801,16.3649,16.3725,51400.0
2012-08-20 10:05:00,21.61,21.63,21.61,21.63,47100.0,16.3649,16.3801,16.3649,16.3801,47100.0
2012-08-20 10:10:00,21.62,21.66,21.62,21.64,34400.0,16.3725,16.4028,16.3725,16.3876,34400.0
2012-08-20 10:15:00,21.64,21.66,21.64,21.65,59400.0,16.3876,16.4028,16.3876,16.3952,59400.0
2012-08-20 10:20:00,21.65,21.66,21.64,21.65,38500.0,16.3952,16.4028,16.3876,16.3952,38500.0
2012-08-20 10:25:00,21.65,21.66,21.63,21.63,45200.0,16.3952,16.4028,16.3801,16.3801,45200.0
2012-08-20 10:30:00,21.63,21.66,21.61,21.65,58500.0,16.3801,16.4028,16.3649,16.3952,58500.0
2012-08-20 10:35:00,21.65,21.7,21.64,21.69,102100.0,16.3952,16.4331,16.3876,16.4255,102100.0
2012-08-20 10:40:00,21.68,21.68,21.64,21.65,46000.0,16.4179,16.4179,16.3876,16.3952,46000.0
2012-08-20 10:45:00,21.65,21.67,21.65,21.67,21400.0,16.3952,16.4104,16.3952,16.4104,21400.0
2012-08-20 10:50:00,21.67,21.69,21.66,21.66,133600.0,16.4104,16.4255,16.4028,16.4028,133600.0
2012-08-20 10:55:00,21.67,21.69,21.65,21.65,35100.0,16.4104,16.4255,16.3952,16.3952,35100.0
2012-08-20 11:00:00,21.65,21.68,21.65,21.66,146700.0,16.3952,16.4179,16.3952,16.4028,146700.0
2012-08-20 11:05:00,21.67,21.68,21.66,21.67,31700.0,16.4104,16.4179,16.4028,16.4104,31700.0
2012-08-20 11:10:00,21.67,21.68,21.66,21.68,38400.0,16.4104,16.4179,16.4028,16.4179,38400.0
2012-08-20 11:15:00,21.68,21.69,21.67,21.68,22900.0,16.4179,16.4255,16.4104,16.4179,22900.0
2012-08-20 11:20:00,21.69,21.7,21.68,21.69,74500.0,16.4255,16.4331,16.4179,16.4255,74500.0
2012-08-20 11:25:00,21.68,21.69,21.68,21.68,31100.0,16.4179,16.4255,16.4179,16.4179,31100.0
2012-08-20 11:30:00,21.68,21.7,21.66,21.7,108000.0,16.4179,16.4331,16.4028,16.4331,108000.0
2012-08-20 11:35:00,21.7,21.7,21.65,21.65,100800.0,16.4331,16.4331,16.3952,16.3952,100800.0
2012-08-20 11:40:00,21.65,21.69,21.65,21.69,140000.0,16.3952,16.4255,16.3952,16.4255,140000.0
2012-08-20 11:45:00,21.69,21.7,21.69,21.69,25500.0,16.4255,16.4331,16.4255,16.4255,25500.0
2012-08-20 11:50:00,21.69,21.72,21.69,21.72,83100.0,16.4255,16.4482,16.4255,16.4482,83100.0
2012-08-20 11:55:00,21.72,21.75,21.7,21.7,39400.0,16.4482,16.4709,16.4331,16.4331,39400.0
2012-08-20 12:00:00,21.71,21.71,21.7,21.7,8200.0,16.4406,16.4406,16.4331,16.4331,8200.0
2012-08-20 12:05:00,21.71,21.73,21.7,21.71,36100.0,16.4406,16.4558,16.4331,16.4406,36100.0
2012-08-20 12:10:00,21.71,21.74,21.71,21.72,26700.0,16.4406,16.4634,16.4406,16.4482,26700.0
2012-08-20 12:15:00,21.71,21.74,21.7,21.74,42800.0,16.4406,16.4634,16.4331,16.4634,42800.0
2012-08-20 12:20:00,21.73,21.75,21.71,21.72,48700.0,16.4558,16.4709,16.4406,16.4482,48700.0
2012-08-20 12:25:00,21.72,21.74,21.72,21.73,13300.0,16.4482,16.4634,16.4482,16.4558,13300.0
2012-08-20 12:30:00,21.73,21.75,21.72,21.73,142000.0,16.4558,16.4709,16.4482,16.4558,142000.0
2012-08-20 12:35:00,21.73,21.77,21.72,21.77,42900.0,16.4558,16.4861,16.4482,16.4861,42900.0
2012-08-20 12:40:00,21.77,21.81,21.77,21.79,36000.0,16.4861,16.5164,16.4861,16.5012,36000.0
2012-08-20 12:45:00,21.79,21.8,21.75,21.76,30800.0,16.5012,16.5088,16.4709,16.4785,30800.0
2012-08-20 12:50:00,21.76,21.78,21.76,21.76,26200.0,16.4785,16.4937,16.4785,16.4785,26200.0
2012-08-20 12:55:00,21.76,21.79,21.75,21.77,51100.0,16.4785,16.5012,16.4709,16.4861,51100.0
2012-08-20 13:00:00,21.78,21.78,21.77,21.77,13200.0,16.4937,16.4937,16.4861,16.4861,13200.0
2012-08-20 13:05:00,21.78,21.78,21.76,21.77,144000.0,16.4937,16.4937,16.4785,16.4861,144000.0
2012-08-20 13:10:00,21.77,21.79,21.77,21.79,57200.0,16.4861,16.5012,16.4861,16.5012,57200.0
2012-08-20 13:15:00,21.78,21.84,21.78,21.83,32300.0,16.4937,16.5391,16.4937,16.5315,32300.0
2012-08-20 13:20:00,21.83,21.85,21.82,21.83,28300.0,16.5315,16.5467,16.5239,16.5315,28300.0
2012-08-20 13:25:00,21.83,21.85,21.83,21.85,5400.0,16.5315,16.5467,16.5315,16.5467,5400.0
2012-08-20 13:30:00,21.84,21.85,21.79,21.79,63000.0,16.5391,16.5467,16.5012,16.5012,63000.0
2012-08-20 13:35:00,21.79,21.83,21.78,21.79,82200.0,16.5012,16.5315,16.4937,16.5012,82200.0
2012-08-20 13:40:00,21.78,21.8,21.78,21.79,36900.0,16.4937,16.5088,16.4937,16.5012,36900.0
2012-08-20 13:45:00,21.79,21.84,21.78,21.84,92700.0,16.5012,16.5391,16.4937,16.5391,92700.0
2012-08-20 13:50:00,21.83,21.86,21.82,21.84,31500.0,16.5315,16.5542,16.5239,16.5391,31500.0
2012-08-20 13:55:00,21.84,21.86,21.84,21.85,48100.0,16.5391,16.5542,16.5391,16.5467,48100.0
2012-08-20 14:00:00,21.85,21.88,21.85,21.86,85700.0,16.5467,16.5694,16.5467,16.5542,85700.0
2012-08-20 14:05:00,21.87,21.89,21.86,21.88,69000.0,16.5618,16.577,16.5542,16.5694,69000.0
2012-08-20 14:10:00,21.88,21.94,21.87,21.93,109600.0,16.5694,16.6148,16.5618,16.6072,109600.0
2012-08-20 14:15:00,21.92,21.93,21.9,21.91,65000.0,16.5997,16.6072,16.5845,16.5921,65000.0
2012-08-20 14:20:00,21.91,21.92,21.9,21.9,48600.0,16.5921,16.5997,16.5845,16.5845,48600.0
2012-08-20 14:25:00,21.9,21.93,21.89,21.91,112500.0,16.5845,16.6072,16.577,16.5921,112500.0
2012-08-20 14:30:00,21.9,21.92,21.9,21.9,68700.0,16.5845,16.5997,16.5845,16.5845,68700.0
2012-08-20 14:35:00,21.9,21.92,21.9,21.91,36400.0,16.5845,16.5997,16.5845,16.5921,36400.0
2012-08-20 14:40:00,21.92,21.92,21.9,21.9,10900.0,16.5997,16.5997,16.5845,16.5845,10900.0
2012-08-20 14:45:00,21.9,21.91,21.9,21.9,41600.0,16.5845,16.5921,16.5845,16.5845,41600.0
2012-08-20 14:50:00,21.9,21.91,21.9,21.9,26200.0,16.5845,16.5921,16.5845,16.5845,26200.0
2012-08-20 14:55:00,21.9,21.93,21.9,21.92,56100.0,16.5845,16.6072,16.5845,16.5997,56100.0
2012-08-20 15:00:00,21.91,21.92,21.91,21.92,21800.0,16.5921,16.5997,16.5921,16.5997,21800.0
2012-08-20 15:05:00,21.92,21.94,21.91,21.94,177600.0,16.5997,16.6148,16.5921,16.6148,177600.0
2012-08-20 15:10:00,21.94,21.99,21.93,21.98,80000.0,16.6148,16.6527,16.6072,16.6451,80000.0
2012-08-20 15:15:00,21.97,22.02,21.97,22.0,113900.0,16.6375,16.6754,16.6375,16.6603,113900.0
2012-08-20 15:20:00,22.0,22.01,21.96,21.96,171800.0,16.6603,16.6678,16.63,16.63,171800.0
2012-08-20 15:25:00,21.96,22.03,21.96,22.02,101800.0,16.63,16.683,16.63,16.6754,101800.0
2012-08-20 15:30:00,22.03,22.11,22.02,22.11,194000.0,16.683,16.7436,16.6754,16.7436,194000.0
2012-08-20 15:35:00,22.1,22.14,22.07,22.12,178400.0,16.736,16.7663,16.7133,16.7511,178400.0
2012-08-20 15:40:00,22.11,22.15,22.06,22.06,200900.0,16.7436,16.7738,16.7057,16.7057,200900.0
2012-08-20 15:45:00,22.06,22.16,22.04,22.15,204000.0,16.7057,16.7814,16.6905,16.7738,204000.0
2012-08-20 15:50:00,22.14,22.21,22.11,22.2,404600.0,16.7663,16.8193,16.7436,16.8117,404600.0
2012-08-20 15:55:00,22.19,22.29,22.17,22.27,1030600.0,16.8041,16.8799,16.789,16.8647,1030600.0
2012-08-21 09:30:00,22.26,22.46,22.23,22.33,131100.0,16.8571,17.0086,16.8344,16.9102,131100.0
2012-08-21 09:35:00,22.32,22.57,22.27,22.55,163600.0,16.9026,17.0919,16.8647,17.0768,163600.0
2012-08-21 09:40:00,22.56,22.61,22.5,22.59,74700.0,17.0843,17.1222,17.0389,17.1071,74700.0
2012-08-21 09:45:00,22.59,22.61,22.57,22.58,123000.0,17.1071,17.1222,17.0919,17.0995,123000.0
2012-08-21 09:50:00,22.57,22.58,22.48,22.49,92000.0,17.0919,17.0995,17.0238,17.0313,92000.0
2012-08-21 09:55:00,22.49,22.52,22.49,22.52,59100.0,17.0313,17.054,17.0313,17.054,59100.0
2012-08-21 10:00:00,22.52,22.58,22.52,22.58,125200.0,17.054,17.0995,17.054,17.0995,125200.0
2012-08-21 10:05:00,22.58,22.6,22.5,22.51,75400.0,17.0995,17.1146,17.0389,17.0465,75400.0
2012-08-21 10:10:00,22.51,22.53,22.51,22.52,89500.0,17.0465,17.0616,17.0465,17.054,89500.0
2012-08-21 10:15:00,22.52,22.52,22.46,22.47,73300.0,17.054,17.054,17.0086,17.0162,73300.0
2012-08-21 10:20:00,22.47,22.53,22.44,22.45,166200.0,17.0162,17.0616,16.9935,17.001,166200.0
2012-08-21 10:25:00,22.45,22.5,22.44,22.45,245200.0,17.001,17.0389,16.9935,17.001,245200.0
2012-08-21 10:30:00,22.45,22.51,22.45,22.5,62300.0,17.001,17.0465,17.001,17.0389,62300.0
2012-08-21 10:35:00,22.5,22.55,22.46,22.54,108700.0,17.0389,17.0768,17.0086,17.0692,108700.0
2012-08-21 10:40:00,22.54,22.55,22.5,22.53,59800.0,17.0692,17.0768,17.0389,17.0616,59800.0
2012-08-21 10:45:00,22.54,22.59,22.53,22.57,152700.0,17.0692,17.1071,17.0616,17.0919,152700.0
2012-08-21 10:50:00,22.57,22.64,22.57,22.63,116000.0,17.0919,17.1449,17.0919,17.1373,116000.0
2012-08-21 10:55:00,22.63,22.92,22.62,22.91,293100.0,17.1373,17.357,17.1298,17.3494,293100.0
2012-08-21 11:00:00,22.9,22.91,22.74,22.75,173000.0,17.3418,17.3494,17.2206,17.2282,173000.0
2012-08-21 11:05:00,22.75,22.75,22.65,22.66,104400.0,17.2282,17.2282,17.1525,17.1601,104400.0
2012-08-21 11:10:00,22.66,22.71,22.65,22.68,70700.0,17.1601,17.1979,17.1525,17.1752,70700.0
2012-08-21 11:15:00,22.68,22.72,22.62,22.62,65900.0,17.1752,17.2055,17.1298,17.1298,65900.0
2012-08-21 11:20:00,22.62,22.63,22.55,22.58,51100.0,17.1298,17.1373,17.0768,17.0995,51100.0
2012-08-21 11:25:00,22.58,22.62,22.53,22.54,101300.0,17.0995,17.1298,17.0616,17.0692,101300.0
2012-08-21 11:30:00,22.54,22.55,22.46,22.46,117000.0,17.0692,17.0768,17.0086,17.0086,117000.0
2012-08-21 11:35:00,22.47,22.47,22.41,22.47,91300.0,17.0162,17.0162,16.9707,17.0162,91300.0
2012-08-21 11:40:00,22.46,22.46,22.41,22.43,31800.0,17.0086,17.0086,16.9707,16.9859,31800.0
2012-08-21 11:45:00,22.43,22.49,22.41,22.44,45400.0,16.9859,17.0313,16.9707,16.9935,45400.0
2012-08-21 11:50:00,22.44,22.45,22.4,22.4,28400.0,16.9935,17.001,16.9632,16.9632,28400.0
2012-08-21 11:55:00,22.41,22.43,22.35,22.36,93200.0,16.9707,16.9859,16.9253,16.9329,93200.0
2012-08-21 12:00:00,22.36,22.5,22.36,22.48,83600.0,16.9329,17.0389,16.9329,17.0238,83600.0
2012-08-21 12:05:00,22.46,22.5,22.44,22.45,82100.0,17.0086,17.0389,16.9935,17.001,82100.0
2012-08-21 12:10:00,22.44,22.47,22.44,22.45,60000.0,16.9935,17.0162,16.9935,17.001,60000.0
2012-08-21 12:15:00,22.45,22.45,22.34,22.36,64000.0,17.001,17.001,16.9177,16.9329,64000.0
2012-08-21 12:20:00,22.37,22.38,22.35,22.35,23500.0,16.9404,16.948,16.9253,16.9253,23500.0
2012-08-21 12:25:00,22.36,22.36,22.3,22.31,201700.0,16.9329,16.9329,16.8874,16.895,201700.0
2012-08-21 12:30:00,22.31,22.31,22.26,22.26,90300.0,16.895,16.895,16.8571,16.8571,90300.0
2012-08-21 12:35:00,22.26,22.27,22.19,22.2,120600.0,16.8571,16.8647,16.8041,16.8117,120600.0
2012-08-21 12:40:00,22.21,22.21,22.12,22.14,153700.0,16.8193,16.8193,16.7511,16.7663,153700.0
2012-08-21 12:45:00,22.13,22.14,22.09,22.09,165200.0,16.7587,16.7663,16.7284,16.7284,165200.0
2012-08-21 12:50:00,22.09,22.11,22.07,22.11,66900.0,16.7284,16.7436,16.7133,16.7436,66900.0
2012-08-21 12:55:00,22.1,22.12,22.03,22.11,116400.0,16.736,16.7511,16.683,16.7436,116400.0
2012-08-21 13:00:00,22.1,22.16,22.1,22.14,54500.0,16.736,16.7814,16.736,16.7663,54500.0
2012-08-21 13:05:00,22.15,22.19,22.14,22.19,21700.0,16.7738,16.8041,16.7663,16.8041,21700.0
2012-08-21 13:10:00,22.2,22.21,22.12,22.12,36200.0,16.8117,16.8193,16.7511,16.7511,36200.0
2012-08-21 13:15:00,22.11,22.12,22.08,22.08,14300.0,16.7436,16.7511,16.7208,16.7208,14300.0
2012-08-21 13:20:00,22.09,22.11,22.09,22.09,45600.0,16.7284,16.7436,16.7284,16.7284,45600.0
2012-08-21 13:25:00,22.09,22.1,22.05,22.09,38500.0,16.7284,16.736,16.6981,16.7284,38500.0
2012-08-21 13:30:00,22.08,22.13,22.07,22.12,32800.0,16.7208,16.7587,16.7133,16.7511,32800.0
2012-08-21 13:35:00,22.12,22.14,22.11,22.12,16900.0,16.7511,16.7663,16.7436,16.7511,16900.0
2012-08-21 13:40:00,22.12,22.14,22.08,22.08,40500.0,16.7511,16.7663,16.7208,16.7208,40500.0
2012-08-21 13:45:00,22.08,22.12,22.08,22.11,30500.0,16.7208,16.7511,16.7208,16.7436,30500.0
2012-08-21 13:50:00,22.1,22.11,22.1,22.11,27100.0,16.736,16.7436,16.736,16.7436,27100.0
2012-08-21 13:55:00,22.11,22.12,22.1,22.11,43800.0,16.7436,16.7511,16.736,16.7436,43800.0
2012-08-21 14:00:00,22.1,22.12,22.08,22.08,19400.0,16.736,16.7511,16.7208,16.7208,19400.0
2012-08-21 14:05:00,22.08,22.09,22.04,22.08,44500.0,16.7208,16.7284,16.6905,16.7208,44500.0
2012-08-21 14:10:00,22.08,22.13,22.06,22.06,89700.0,16.7208,16.7587,16.7057,16.7057,89700.0
2012-08-21 14:15:00,22.05,22.08,22.03,22.03,92200.0,16.6981,16.7208,16.683,16.683,92200.0
2012-08-21 14:20:00,22.02,22.07,22.01,22.06,33500.0,16.6754,16.7133,16.6678,16.7057,33500.0
2012-08-21 14:25:00,22.07,22.07,21.98,21.99,39100.0,16.7133,16.7133,16.6451,16.6527,39100.0
2012-08-21 14:30:00,21.99,21.99,21.81,21.82,178500.0,16.6527,16.6527,16.5164,16.5239,178500.0
2012-08-21 14:35:00,21.82,21.87,21.69,21.86,307900.0,16.5239,16.5618,16.4255,16.5542,307900.0
2012-08-21 14:40:00,21.87,21.88,21.78,21.85,66800.0,16.5618,16.5694,16.4937,16.5467,66800.0
2012-08-21 14:45:00,21.84,21.97,21.84,21.92,170300.0,16.5391,16.6375,16.5391,16.5997,170300.0
2012-08-21 14:50:00,21.91,21.93,21.9,21.92,30900.0,16.5921,16.6072,16.5845,16.5997,30900.0
2012-08-21 14:55:00,21.92,21.98,21.92,21.97,59200.0,16.5997,16.6451,16.5997,16.6375,59200.0
2012-08-21 15:00:00,21.97,21.98,21.92,21.93,33500.0,16.6375,16.6451,16.5997,16.6072,33500.0
2012-08-21 15:05:00,21.93,21.93,21.8,21.82,107400.0,16.6072,16.6072,16.5088,16.5239,107400.0
2012-08-21 15:10:00,21.82,21.85,21.78,21.79,69100.0,16.5239,16.5467,16.4937,16.5012,69100.0
2012-08-21 15:15:00,21.79,21.82,21.75,21.78,71900.0,16.5012,16.5239,16.4709,16.4937,71900.0
2012-08-21 15:20:00,21.78,21.82,21.77,21.79,56200.0,16.4937,16.5239,16.4861,16.5012,56200.0
2012-08-21 15:25:00,21.78,21.84,21.77,21.83,64400.0,16.4937,16.5391,16.4861,16.5315,64400.0
2012-08-21 15:30:00,21.83,21.87,21.82,21.84,66000.0,16.5315,16.5618,16.5239,16.5391,66000.0
2012-08-21 15:35:00,21.84,21.85,21.83,21.85,70400.0,16.5391,16.5467,16.5315,16.5467,70400.0
2012-08-21 15:40:00,21.84,21.91,21.83,21.88,162800.0,16.5391,16.5921,16.5315,16.5694,162800.0
2012-08-21 15:45:00,21.87,21.9,21.85,21.87,132000.0,16.5618,16.5845,16.5467,16.5618,132000.0
2012-08-21 15:50:00,21.87,21.88,21.83,21.83,128600.0,16.5618,16.5694,16.5315,16.5315,128600.0
2012-08-21 15:55:00,21.84,21.85,21.8,21.85,235600.0,16.5391,16.5467,16.5088,16.5467,235600.0
2012-08-22 09:30:00,21.75,21.9,21.7,21.7,44800.0,16.4709,16.5845,16.4331,16.4331,44800.0
2012-08-22 09:35:00,21.71,21.8,21.63,21.67,37300.0,16.4406,16.5088,16.3801,16.4104,37300.0
2012-08-22 09:40:00,21.67,21.78,21.67,21.71,42400.0,16.4104,16.4937,16.4104,16.4406,42400.0
2012-08-22 09:45:00,21.71,21.73,21.67,21.73,48900.0,16.4406,16.4558,16.4104,16.4558,48900.0
2012-08-22 09:50:00,21.73,21.73,21.64,21.67,66600.0,16.4558,16.4558,16.3876,16.4104,66600.0
2012-08-22 09:55:00,21.67,21.69,21.63,21.63,23300.0,16.4104,16.4255,16.3801,16.3801,23300.0
2012-08-22 10:00:00,21.62,21.65,21.6,21.64,24700.0,16.3725,16.3952,16.3573,16.3876,24700.0
2012-08-22 10:05:00,21.63,21.66,21.6,21.64,17100.0,16.3801,16.4028,16.3573,16.3876,17100.0
2012-08-22 10:10:00,21.64,21.64,21.61,21.64,70000.0,16.3876,16.3876,16.3649,16.3876,70000.0
2012-08-22 10:15:00,21.64,21.64,21.59,21.61,52900.0,16.3876,16.3876,16.3498,16.3649,52900.0
2012-08-22 10:20:00,21.61,21.61,21.55,21.57,42100.0,16.3649,16.3649,16.3195,16.3346,42100.0
2012-08-22 10:25:00,21.57,21.6,21.54,21.55,67300.0,16.3346,16.3573,16.3119,16.3195,67300.0
2012-08-22 10:30:00,21.55,21.57,21.5,21.53,91000.0,16.3195,16.3346,16.2816,16.3043,91000.0
2012-08-22 10:35:00,21.53,21.55,21.44,21.45,92500.0,16.3043,16.3195,16.2362,16.2437,92500.0
2012-08-22 10:40:00,21.45,21.56,21.45,21.53,63100.0,16.2437,16.327,16.2437,16.3043,63100.0
2012-08-22 10:45:00,21.53,21.56,21.5,21.5,46300.0,16.3043,16.327,16.2816,16.2816,46300.0
2012-08-22 10:50:00,21.51,21.52,21.49,21.52,19700.0,16.2892,16.2968,16.274,16.2968,19700.0
2012-08-22 10:55:00,21.53,21.54,21.49,21.53,50500.0,16.3043,16.3119,16.274,16.3043,50500.0
2012-08-22 11:00:00,21.51,21.54,21.5,21.51,62000.0,16.2892,16.3119,16.2816,16.2892,62000.0
2012-08-22 11:05:00,21.51,21.54,21.5,21.53,30600.0,16.2892,16.3119,16.2816,16.3043,30600.0
2012-08-22 11:10:00,21.53,21.56,21.48,21.49,65800.0,16.3043,16.327,16.2665,16.274,65800.0
2012-08-22 11:15:00,21.48,21.51,21.47,21.48,59600.0,16.2665,16.2892,16.2589,16.2665,59600.0
2012-08-22 11:20:00,21.48,21.49,21.46,21.46,63600.0,16.2665,16.274,16.2513,16.2513,63600.0
2012-08-22 11:25:00,21.46,21.48,21.43,21.48,33400.0,16.2513,16.2665,16.2286,16.2665,33400.0
2012-08-22 11:30:00,21.48,21.48,21.43,21.43,30700.0,16.2665,16.2665,16.2286,16.2286,30700.0
2012-08-22 11:35:00,21.43,21.44,21.42,21.44,23000.0,16.2286,16.2362,16.221,16.2362,23000.0
2012-08-22 11:40:00,21.43,21.45,21.42,21.45,28400.0,16.2286,16.2437,16.221,16.2437,28400.0
2012-08-22 11:45:00,21.44,21.48,21.43,21.48,29800.0,16.2362,16.2665,16.2286,16.2665,29800.0
2012-08-22 11:50:00,21.48,21.51,21.47,21.47,27400.0,16.2665,16.2892,16.2589,16.2589,27400.0
2012-08-22 11:55:00,21.47,21.5,21.47,21.5,19900.0,16.2589,16.2816,16.2589,16.2816,19900.0
2012-08-22 12:00:00,21.49,21.49,21.48,21.48,8400.0,16.274,16.274,16.2665,16.2665,8400.0
2012-08-22 12:05:00,21.49,21.49,21.47,21.48,28600.0,16.274,16.274,16.2589,16.2665,28600.0
2012-08-22 12:10:00,21.48,21.5,21.48,21.49,17700.0,16.2665,16.2816,16.2665,16.274,17700.0
2012-08-22 12:15:00,21.48,21.49,21.48,21.49,17400.0,16.2665,16.274,16.2665,16.274,17400.0
2012-08-22 12:20:00,21.49,21.54,21.49,21.51,38500.0,16.274,16.3119,16.274,16.2892,38500.0
2012-08-22 12:25:00,21.51,21.52,21.5,21.5,17300.0,16.2892,16.2968,16.2816,16.2816,17300.0
2012-08-22 12:30:00,21.5,21.51,21.46,21.47,52000.0,16.2816,16.2892,16.2513,16.2589,52000.0
2012-08-22 12:35:00,21.47,21.47,21.45,21.47,22200.0,16.2589,16.2589,16.2437,16.2589,22200.0
2012-08-22 12:40:00,21.47,21.5,21.46,21.49,24200.0,16.2589,16.2816,16.2513,16.274,24200.0
2012-08-22 12:45:00,21.49,21.5,21.49,21.5,9200.0,16.274,16.2816,16.274,16.2816,9200.0
2012-08-22 12:50:00,21.5,21.5,21.46,21.48,28600.0,16.2816,16.2816,16.2513,16.2665,28600.0
2012-08-22 12:55:00,21.48,21.48,21.47,21.48,13000.0,16.2665,16.2665,16.2589,16.2665,13000.0
2012-08-22 13:00:00,21.47,21.5,21.45,21.5,28200.0,16.2589,16.2816,16.2437,16.2816,28200.0
2012-08-22 13:05:00,21.5,21.5,21.47,21.49,22300.0,16.2816,16.2816,16.2589,16.274,22300.0
2012-08-22 13:10:00,21.49,21.49,21.47,21.47,22300.0,16.274,16.274,16.2589,16.2589,22300.0
2012-08-22 13:15:00,21.47,21.52,21.47,21.5,21000.0,16.2589,16.2968,16.2589,16.2816,21000.0
2012-08-22 13:20:00,21.49,21.5,21.49,21.5,12200.0,16.274,16.2816,16.274,16.2816,12200.0
2012-08-22 13:25:00,21.5,21.52,21.5,21.51,10600.0,16.2816,16.2968,16.2816,16.2892,10600.0
2012-08-22 13:30:00,21.52,21.56,21.51,21.55,81400.0,16.2968,16.327,16.2892,16.3195,81400.0
2012-08-22 13:35:00,21.55,21.56,21.54,21.54,63800.0,16.3195,16.327,16.3119,16.3119,63800.0
2012-08-22 13:40:00,21.55,21.55,21.53,21.53,44300.0,16.3195,16.3195,16.3043,16.3043,44300.0
2012-08-22 13:45:00,21.52,21.54,21.52,21.53,18000.0,16.2968,16.3119,16.2968,16.3043,18000.0
2012-08-22 13:50:00,21.53,21.56,21.53,21.54,42400.0,16.3043,16.327,16.3043,16.3119,42400.0
2012-08-22 13:55:00,21.54,21.56,21.51,21.55,54100.0,16.3119,16.327,16.2892,16.3195,54100.0
2012-08-22 14:00:00,21.54,21.58,21.52,21.57,100600.0,16.3119,16.3422,16.2968,16.3346,100600.0
2012-08-22 14:05:00,21.57,21.58,21.52,21.54,79700.0,16.3346,16.3422,16.2968,16.3119,79700.0
2012-08-22 14:10:00,21.54,21.55,21.49,21.49,68100.0,16.3119,16.3195,16.274,16.274,68100.0
2012-08-22 14:15:00,21.49,21.52,21.46,21.48,40300.0,16.274,16.2968,16.2513,16.2665,40300.0
2012-08-22 14:20:00,21.49,21.49,21.46,21.47,49600.0,16.274,16.274,16.2513,16.2589,49600.0
2012-08-22 14:25:00,21.47,21.49,21.45,21.48,35600.0,16.2589,16.274,16.2437,16.2665,35600.0
2012-08-22 14:30:00,21.48,21.54,21.48,21.52,41900.0,16.2665,16.3119,16.2665,16.2968,41900.0
2012-08-22 14:35:00,21.52,21.55,21.49,21.49,50000.0,16.2968,16.3195,16.274,16.274,50000.0
2012-08-22 14:40:00,21.5,21.53,21.49,21.5,124800.0,16.2816,16.3043,16.274,16.2816,124800.0
2012-08-22 14:45:00,21.49,21.51,21.48,21.48,50600.0,16.274,16.2892,16.2665,16.2665,50600.0
2012-08-22 14:50:00,21.49,21.5,21.48,21.5,23900.0,16.274,16.2816,16.2665,16.2816,23900.0
2012-08-22 14:55:00,21.5,21.5,21.48,21.48,35700.0,16.2816,16.2816,16.2665,16.2665,35700.0
2012-08-22 15:00:00,21.48,21.49,21.47,21.48,47100.0,16.2665,16.274,16.2589,16.2665,47100.0
2012-08-22 15:05:00,21.48,21.51,21.48,21.5,185100.0,16.2665,16.2892,16.2665,16.2816,185100.0
2012-08-22 15:10:00,21.5,21.51,21.49,21.51,53500.0,16.2816,16.2892,16.274,16.2892,53500.0
2012-08-22 15:15:00,21.5,21.55,21.5,21.52,151300.0,16.2816,16.3195,16.2816,16.2968,151300.0
2012-08-22 15:20:00,21.53,21.54,21.49,21.53,74700.0,16.3043,16.3119,16.274,16.3043,74700.0
2012-08-22 15:25:00,21.53,21.55,21.51,21.51,60400.0,16.3043,16.3195,16.2892,16.2892,60400.0
2012-08-22 15:30:00,21.51,21.54,21.5,21.53,229100.0,16.2892,16.3119,16.2816,16.3043,229100.0
2012-08-22 15:35:00,21.53,21.55,21.52,21.53,199500.0,16.3043,16.3195,16.2968,16.3043,199500.0
2012-08-22 15:40:00,21.53,21.56,21.53,21.53,98600.0,16.3043,16.327,16.3043,16.3043,98600.0
2012-08-22 15:45:00,21.54,21.55,21.49,21.55,144300.0,16.3119,16.3195,16.274,16.3195,144300.0
2012-08-22 15:50:00,21.54,21.55,21.51,21.53,157900.0,16.3119,16.3195,16.2892,16.3043,157900.0
2012-08-22 15:55:00,21.53,21.53,21.46,21.46,379900.0,16.3043,16.3043,16.2513,16.2513,379900.0
2012-08-23 09:30:00,21.5,21.5,21.41,21.48,28800.0,16.2816,16.2816,16.2135,16.2665,28800.0
2012-08-23 09:35:00,21.48,21.5,21.42,21.48,23700.0,16.2665,16.2816,16.221,16.2665,23700.0
2012-08-23 09:40:00,21.49,21.52,21.42,21.46,59300.0,16.274,16.2968,16.221,16.2513,59300.0
2012-08-23 09:45:00,21.46,21.46,21.42,21.42,28200.0,16.2513,16.2513,16.221,16.221,28200.0
2012-08-23 09:50:00,21.42,21.43,21.38,21.38,25400.0,16.221,16.2286,16.1907,16.1907,25400.0
2012-08-23 09:55:00,21.37,21.37,21.3,21.32,21500.0,16.1832,16.1832,16.1302,16.1453,21500.0
2012-08-23 10:00:00,21.32,21.32,21.24,21.24,39800.0,16.1453,16.1453,16.0847,16.0847,39800.0
2012-08-23 10:05:00,21.25,21.28,21.22,21.25,73300.0,16.0923,16.115,16.0696,16.0923,73300.0
2012-08-23 10:10:00,21.24,21.26,21.2,21.23,40100.0,16.0847,16.0999,16.0544,16.0771,40100.0
2012-08-23 10:15:00,21.23,21.24,21.15,21.16,34900.0,16.0771,16.0847,16.0166,16.0241,34900.0
2012-08-23 10:20:00,21.16,21.18,21.16,21.17,22400.0,16.0241,16.0393,16.0241,16.0317,22400.0
2012-08-23 10:25:00,21.18,21.2,21.17,21.17,35800.0,16.0393,16.0544,16.0317,16.0317,35800.0
2012-08-23 10:30:00,21.18,21.18,21.13,21.14,62100.0,16.0393,16.0393,16.0014,16.009,62100.0
2012-08-23 10:35:00,21.14,21.17,21.13,21.17,33600.0,16.009,16.0317,16.0014,16.0317,33600.0
2012-08-23 10:40:00,21.17,21.17,21.11,21.14,108000.0,16.0317,16.0317,15.9863,16.009,108000.0
2012-08-23 10:45:00,21.14,21.14,21.04,21.04,81600.0,16.009,16.009,15.9333,15.9333,81600.0
2012-08-23 10:50:00,21.05,21.05,21.0,21.01,91500.0,15.9408,15.9408,15.903,15.9105,91500.0
2012-08-23 10:55:00,21.01,21.09,20.99,21.09,115000.0,15.9105,15.9711,15.8954,15.9711,115000.0
2012-08-23 11:00:00,21.09,21.09,21.02,21.03,39300.0,15.9711,15.9711,15.9181,15.9257,39300.0
2012-08-23 11:05:00,21.04,21.08,21.04,21.05,45500.0,15.9333,15.9636,15.9333,15.9408,45500.0
2012-08-23 11:10:00,21.04,21.05,21.02,21.03,18900.0,15.9333,15.9408,15.9181,15.9257,18900.0
2012-08-23 11:15:00,21.02,21.06,21.02,21.06,32500.0,15.9181,15.9484,15.9181,15.9484,32500.0
2012-08-23 11:20:00,21.06,21.14,21.06,21.14,110600.0,15.9484,16.009,15.9484,16.009,110600.0
2012-08-23 11:25:00,21.14,21.19,21.14,21.16,108500.0,16.009,16.0469,16.009,16.0241,108500.0
2012-08-23 11:30:00,21.16,21.21,21.12,21.16,181000.0,16.0241,16.062,15.9938,16.0241,181000.0
2012-08-23 11:35:00,21.16,21.22,21.16,21.18,70400.0,16.0241,16.0696,16.0241,16.0393,70400.0
2012-08-23 11:40:00,21.18,21.18,21.15,21.18,31800.0,16.0393,16.0393,16.0166,16.0393,31800.0
2012-08-23 11:45:00,21.18,21.18,21.15,21.16,28300.0,16.0393,16.0393,16.0166,16.0241,28300.0
2012-08-23 11:50:00,21.16,21.17,21.14,21.17,48100.0,16.0241,16.0317,16.009,16.0317,48100.0
2012-08-23 11:55:00,21.18,21.21,21.18,21.21,16300.0,16.0393,16.062,16.0393,16.062,16300.0
2012-08-23 12:00:00,21.21,21.23,21.15,21.17,83000.0,16.062,16.0771,16.0166,16.0317,83000.0
2012-08-23 12:05:00,21.17,21.22,21.17,21.2,44500.0,16.0317,16.0696,16.0317,16.0544,44500.0
2012-08-23 12:10:00,21.21,21.23,21.19,21.2,68800.0,16.062,16.0771,16.0469,16.0544,68800.0
2012-08-23 12:15:00,21.2,21.22,21.17,21.22,46300.0,16.0544,16.0696,16.0317,16.0696,46300.0
2012-08-23 12:20:00,21.21,21.23,21.17,21.21,32700.0,16.062,16.0771,16.0317,16.062,32700.0
2012-08-23 12:25:00,21.22,21.3,21.21,21.3,228700.0,16.0696,16.1302,16.062,16.1302,228700.0
2012-08-23 12:30:00,21.29,21.32,21.29,21.3,103600.0,16.1226,16.1453,16.1226,16.1302,103600.0
2012-08-23 12:35:00,21.31,21.34,21.3,21.32,34600.0,16.1377,16.1604,16.1302,16.1453,34600.0
2012-08-23 12:40:00,21.31,21.33,21.31,21.32,503400.0,16.1377,16.1529,16.1377,16.1453,503400.0
2012-08-23 12:45:00,21.32,21.33,21.29,21.29,145000.0,16.1453,16.1529,16.1226,16.1226,145000.0
2012-08-23 12:50:00,21.3,21.3,21.22,21.22,37800.0,16.1302,16.1302,16.0696,16.0696,37800.0
2012-08-23 12:55:00,21.22,21.22,21.2,21.2,16500.0,16.0696,16.0696,16.0544,16.0544,16500.0
2012-08-23 13:00:00,21.2,21.25,21.2,21.23,31900.0,16.0544,16.0923,16.0544,16.0771,31900.0
2012-08-23 13:05:00,21.23,21.23,21.22,21.22,12400.0,16.0771,16.0771,16.0696,16.0696,12400.0
2012-08-23 13:10:00,21.23,21.28,21.21,21.26,129500.0,16.0771,16.115,16.062,16.0999,129500.0
2012-08-23 13:15:00,21.25,21.28,21.24,21.25,30100.0,16.0923,16.115,16.0847,16.0923,30100.0
2012-08-23 13:20:00,21.25,21.28,21.22,21.23,35600.0,16.0923,16.115,16.0696,16.0771,35600.0
2012-08-23 13:25:00,21.23,21.25,21.23,21.23,17100.0,16.0771,16.0923,16.0771,16.0771,17100.0
2012-08-23 13:30:00,21.23,21.31,21.23,21.28,38500.0,16.0771,16.1377,16.0771,16.115,38500.0
2012-08-23 13:35:00,21.28,21.3,21.25,21.3,30600.0,16.115,16.1302,16.0923,16.1302,30600.0
2012-08-23 13:40:00,21.3,21.3,21.28,21.28,27500.0,16.1302,16.1302,16.115,16.115,27500.0
2012-08-23 13:45:00,21.28,21.32,21.28,21.32,20800.0,16.115,16.1453,16.115,16.1453,20800.0
2012-08-23 13:50:00,21.32,21.33,21.25,21.26,37700.0,16.1453,16.1529,16.0923,16.0999,37700.0
2012-08-23 13:55:00,21.25,21.25,21.23,21.24,40100.0,16.0923,16.0923,16.0771,16.0847,40100.0
2012-08-23 14:00:00,21.25,21.27,21.23,21.23,27400.0,16.0923,16.1074,16.0771,16.0771,27400.0
2012-08-23 14:05:00,21.23,21.24,21.22,21.23,12100.0,16.0771,16.0847,16.0696,16.0771,12100.0
2012-08-23 14:10:00,21.24,21.24,21.22,21.22,9600.0,16.0847,16.0847,16.0696,16.0696,9600.0
2012-08-23 14:15:00,21.22,21.22,21.17,21.19,43700.0,16.0696,16.0696,16.0317,16.0469,43700.0
2012-08-23 14:20:00,21.19,21.21,21.18,21.2,15000.0,16.0469,16.062,16.0393,16.0544,15000.0
2012-08-23 14:25:00,21.2,21.21,21.14,21.16,41200.0,16.0544,16.062,16.009,16.0241,41200.0
2012-08-23 14:30:00,21.17,21.17,21.16,21.16,10400.0,16.0317,16.0317,16.0241,16.0241,10400.0
2012-08-23 14:35:00,21.16,21.19,21.16,21.18,41200.0,16.0241,16.0469,16.0241,16.0393,41200.0
2012-08-23 14:40:00,21.18,21.19,21.14,21.16,41500.0,16.0393,16.0469,16.009,16.0241,41500.0
2012-08-23 14:45:00,21.15,21.23,21.15,21.21,70500.0,16.0166,16.0771,16.0166,16.062,70500.0
2012-08-23 14:50:00,21.22,21.22,21.18,21.18,29400.0,16.0696,16.0696,16.0393,16.0393,29400.0
2012-08-23 14:55:00,21.19,21.19,21.18,21.18,16800.0,16.0469,16.0469,16.0393,16.0393,16800.0
2012-08-23 15:00:00,21.19,21.23,21.18,21.22,54900.0,16.0469,16.0771,16.0393,16.0696,54900.0
2012-08-23 15:05:00,21.22,21.25,21.22,21.24,14600.0,16.0696,16.0923,16.0696,16.0847,14600.0
2012-08-23 15:10:00,21.25,21.25,21.21,21.23,47600.0,16.0923,16.0923,16.062,16.0771,47600.0
2012-08-23 15:15:00,21.24,21.25,21.23,21.24,19800.0,16.0847,16.0923,16.0771,16.0847,19800.0
2012-08-23 15:20:00,21.25,21.25,21.21,21.24,50700.0,16.0923,16.0923,16.062,16.0847,50700.0
2012-08-23 15:25:00,21.24,21.24,21.22,21.23,25600.0,16.0847,16.0847,16.0696,16.0771,25600.0
2012-08-23 15:30:00,21.23,21.25,21.21,21.21,63100.0,16.0771,16.0923,16.062,16.062,63100.0
2012-08-23 15:35:00,21.21,21.22,21.18,21.19,80700.0,16.062,16.0696,16.0393,16.0469,80700.0
2012-08-23 15:40:00,21.2,21.2,21.17,21.19,70000.0,16.0544,16.0544,16.0317,16.0469,70000.0
2012-08-23 15:45:00,21.19,21.21,21.17,21.18,128700.0,16.0469,16.062,16.0317,16.0393,128700.0
2012-08-23 15:50:00,21.18,21.21,21.17,21.21,64200.0,16.0393,16.062,16.0317,16.062,64200.0
2012-08-23 15:55:00,21.21,21.22,21.2,21.2,174600.0,16.062,16.0696,16.0544,16.0544,174600.0
2012-08-24 09:30:00,21.18,21.22,21.03,21.17,36700.0,16.0393,16.0696,15.9257,16.0317,36700.0
2012-08-24 09:35:00,21.16,21.23,21.15,21.19,25700.0,16.0241,16.0771,16.0166,16.0469,25700.0
2012-08-24 09:40:00,21.19,21.2,21.15,21.18,28900.0,16.0469,16.0544,16.0166,16.0393,28900.0
2012-08-24 09:45:00,21.2,21.25,21.18,21.19,18700.0,16.0544,16.0923,16.0393,16.0469,18700.0
2012-08-24 09:50:00,21.21,21.21,21.16,21.18,20500.0,16.062,16.062,16.0241,16.0393,20500.0
2012-08-24 09:55:00,21.18,21.18,21.14,21.15,15100.0,16.0393,16.0393,16.009,16.0166,15100.0
2012-08-24 10:00:00,21.16,21.17,21.14,21.17,14800.0,16.0241,16.0317,16.009,16.0317,14800.0
2012-08-24 10:05:00,21.17,21.18,21.14,21.18,15900.0,16.0317,16.0393,16.009,16.0393,15900.0
2012-08-24 10:10:00,21.18,21.18,21.15,21.17,15100.0,16.0393,16.0393,16.0166,16.0317,15100.0
2012-08-24 10:15:00,21.16,21.18,21.12,21.16,32600.0,16.0241,16.0393,15.9938,16.0241,32600.0
2012-08-24 10:20:00,21.16,21.17,21.13,21.14,12900.0,16.0241,16.0317,16.0014,16.009,12900.0
2012-08-24 10:25:00,21.14,21.16,21.13,21.15,13500.0,16.009,16.0241,16.0014,16.0166,13500.0
2012-08-24 10:30:00,21.14,21.17,21.14,21.17,15400.0,16.009,16.0317,16.009,16.0317,15400.0
2012-08-24 10:35:00,21.17,21.19,21.14,21.16,62200.0,16.0317,16.0469,16.009,16.0241,62200.0
2012-08-24 10:40:00,21.17,21.18,21.16,21.17,37900.0,16.0317,16.0393,16.0241,16.0317,37900.0
2012-08-24 10:45:00,21.18,21.19,21.15,21.16,45800.0,16.0393,16.0469,16.0166,16.0241,45800.0
2012-08-24 10:50:00,21.17,21.17,21.16,21.17,10400.0,16.0317,16.0317,16.0241,16.0317,10400.0
2012-08-24 10:55:00,21.17,21.17,21.16,21.17,9300.0,16.0317,16.0317,16.0241,16.0317,9300.0
2012-08-24 11:00:00,21.17,21.17,21.16,21.17,11100.0,16.0317,16.0317,16.0241,16.0317,11100.0
2012-08-24 11:05:00,21.17,21.17,21.14,21.15,29600.0,16.0317,16.0317,16.009,16.0166,29600.0
2012-08-24 11:10:00,21.16,21.17,21.15,21.16,33400.0,16.0241,16.0317,16.0166,16.0241,33400.0
2012-08-24 11:15:00,21.16,21.19,21.15,21.17,243500.0,16.0241,16.0469,16.0166,16.0317,243500.0
2012-08-24 11:20:00,21.17,21.18,21.15,21.16,54400.0,16.0317,16.0393,16.0166,16.0241,54400.0
2012-08-24 11:25:00,21.16,21.18,21.15,21.15,51400.0,16.0241,16.0393,16.0166,16.0166,51400.0
2012-08-24 11:30:00,21.16,21.16,21.15,21.15,20100.0,16.0241,16.0241,16.0166,16.0166,20100.0
2012-08-24 11:35:00,21.16,21.17,21.15,21.17,25600.0,16.0241,16.0317,16.0166,16.0317,25600.0
2012-08-24 11:40:00,21.16,21.17,21.14,21.15,26000.0,16.0241,16.0317,16.009,16.0166,26000.0
2012-08-24 11:45:00,21.14,21.16,21.13,21.14,48500.0,16.009,16.0241,16.0014,16.009,48500.0
2012-08-24 11:50:00,21.13,21.16,21.11,21.15,26900.0,16.0014,16.0241,15.9863,16.0166,26900.0
2012-08-24 11:55:00,21.15,21.16,21.13,21.15,22600.0,16.0166,16.0241,16.0014,16.0166,22600.0
2012-08-24 12:00:00,21.14,21.16,21.14,21.16,17000.0,16.009,16.0241,16.009,16.0241,17000.0
2012-08-24 12:05:00,21.15,21.17,21.15,21.17,19000.0,16.0166,16.0317,16.0166,16.0317,19000.0
2012-08-24 12:10:00,21.16,21.17,21.16,21.16,6800.0,16.0241,16.0317,16.0241,16.0241,6800.0
2012-08-24 12:15:00,21.17,21.17,21.11,21.14,56000.0,16.0317,16.0317,15.9863,16.009,56000.0
2012-08-24 12:20:00,21.14,21.15,21.13,21.14,12400.0,16.009,16.0166,16.0014,16.009,12400.0
2012-08-24 12:25:00,21.14,21.14,21.09,21.1,64500.0,16.009,16.009,15.9711,15.9787,64500.0
2012-08-24 12:30:00,21.09,21.1,21.05,21.07,85400.0,15.9711,15.9787,15.9408,15.956,85400.0
2012-08-24 12:35:00,21.08,21.09,21.07,21.07,55600.0,15.9636,15.9711,15.956,15.956,55600.0
2012-08-24 12:40:00,21.08,21.12,21.08,21.11,23500.0,15.9636,15.9938,15.9636,15.9863,23500.0
2012-08-24 12:45:00,21.1,21.11,21.08,21.08,28200.0,15.9787,15.9863,15.9636,15.9636,28200.0
2012-08-24 12:50:00,21.08,21.09,21.08,21.09,11400.0,15.9636,15.9711,15.9636,15.9711,11400.0
2012-08-24 12:55:00,21.09,21.11,21.09,21.09,20100.0,15.9711,15.9863,15.9711,15.9711,20100.0
2012-08-24 13:00:00,21.09,21.11,21.08,21.1,33100.0,15.9711,15.9863,15.9636,15.9787,33100.0
2012-08-24 13:05:00,21.1,21.1,21.08,21.08,15900.0,15.9787,15.9787,15.9636,15.9636,15900.0
2012-08-24 13:10:00,21.08,21.09,21.08,21.08,3900.0,15.9636,15.9711,15.9636,15.9636,3900.0
2012-08-24 13:15:00,21.08,21.1,21.08,21.09,16700.0,15.9636,15.9787,15.9636,15.9711,16700.0
2012-08-24 13:20:00,21.09,21.11,21.09,21.1,44700.0,15.9711,15.9863,15.9711,15.9787,44700.0
2012-08-24 13:25:00,21.09,21.1,21.09,21.09,25700.0,15.9711,15.9787,15.9711,15.9711,25700.0
2012-08-24 13:30:00,21.09,21.14,21.09,21.13,47400.0,15.9711,16.009,15.9711,16.0014,47400.0
2012-08-24 13:35:00,21.13,21.14,21.13,21.14,16400.0,16.0014,16.009,16.0014,16.009,16400.0
2012-08-24 13:40:00,21.14,21.16,21.13,21.16,25100.0,16.009,16.0241,16.0014,16.0241,25100.0
2012-08-24 13:45:00,21.15,21.17,21.14,21.15,51000.0,16.0166,16.0317,16.009,16.0166,51000.0
2012-08-24 13:50:00,21.15,21.2,21.15,21.19,41300.0,16.0166,16.0544,16.0166,16.0469,41300.0
2012-08-24 13:55:00,21.19,21.2,21.14,21.16,40000.0,16.0469,16.0544,16.009,16.0241,40000.0
2012-08-24 14:00:00,21.15,21.16,21.11,21.14,41000.0,16.0166,16.0241,15.9863,16.009,41000.0
2012-08-24 14:05:00,21.14,21.15,21.13,21.14,16100.0,16.009,16.0166,16.0014,16.009,16100.0
2012-08-24 14:10:00,21.14,21.15,21.14,21.15,17900.0,16.009,16.0166,16.009,16.0166,17900.0
2012-08-24 14:15:00,21.14,21.16,21.13,21.16,38400.0,16.009,16.0241,16.0014,16.0241,38400.0
2012-08-24 14:20:00,21.16,21.17,21.15,21.16,24000.0,16.0241,16.0317,16.0166,16.0241,24000.0
2012-08-24 14:25:00,21.15,21.16,21.14,21.14,25000.0,16.0166,16.0241,16.009,16.009,25000.0
2012-08-24 14:30:00,21.13,21.15,21.12,21.15,68700.0,16.0014,16.0166,15.9938,16.0166,68700.0
2012-08-24 14:35:00,21.14,21.16,21.12,21.12,26800.0,16.009,16.0241,15.9938,15.9938,26800.0
2012-08-24 14:40:00,21.12,21.16,21.12,21.16,24000.0,15.9938,16.0241,15.9938,16.0241,24000.0
2012-08-24 14:45:00,21.15,21.15,21.13,21.13,10900.0,16.0166,16.0166,16.0014,16.0014,10900.0
2012-08-24 14:50:00,21.13,21.16,21.12,21.15,27900.0,16.0014,16.0241,15.9938,16.0166,27900.0
2012-08-24 14:55:00,21.15,21.16,21.14,21.16,18100.0,16.0166,16.0241,16.009,16.0241,18100.0
2012-08-24 15:00:00,21.15,21.16,21.14,21.14,26800.0,16.0166,16.0241,16.009,16.009,26800.0
2012-08-24 15:05:00,21.15,21.15,21.14,21.15,6300.0,16.0166,16.0166,16.009,16.0166,6300.0
2012-08-24 15:10:00,21.15,21.16,21.14,21.15,22800.0,16.0166,16.0241,16.009,16.0166,22800.0
2012-08-24 15:15:00,21.15,21.16,21.14,21.16,34700.0,16.0166,16.0241,16.009,16.0241,34700.0
2012-08-24 15:20:00,21.16,21.17,21.14,21.16,42700.0,16.0241,16.0317,16.009,16.0241,42700.0
2012-08-24 15:25:00,21.15,21.16,21.14,21.15,39600.0,16.0166,16.0241,16.009,16.0166,39600.0
2012-08-24 15:30:00,21.15,21.17,21.14,21.17,60500.0,16.0166,16.0317,16.009,16.0317,60500.0
2012-08-24 15:35:00,21.16,21.17,21.16,21.17,55500.0,16.0241,16.0317,16.0241,16.0317,55500.0
2012-08-24 15:40:00,21.17,21.21,21.17,21.19,123600.0,16.0317,16.062,16.0317,16.0469,123600.0
2012-08-24 15:45:00,21.2,21.25,21.2,21.22,179200.0,16.0544,16.0923,16.0544,16.0696,179200.0
2012-08-24 15:50:00,21.23,21.23,21.18,21.19,79400.0,16.0771,16.0771,16.0393,16.0469,79400.0
2012-08-24 15:55:00,21.19,21.2,21.17,21.18,105000.0,16.0469,16.0544,16.0317,16.0393,105000.0
2012-08-27 09:30:00,21.33,21.33,21.2,21.28,51400.0,16.1529,16.1529,16.0544,16.115,51400.0
2012-08-27 09:35:00,21.28,21.3,21.26,21.3,14600.0,16.115,16.1302,16.0999,16.1302,14600.0
2012-08-27 09:40:00,21.29,21.3,21.26,21.29,19000.0,16.1226,16.1302,16.0999,16.1226,19000.0
2012-08-27 09:45:00,21.29,21.32,21.29,21.3,15300.0,16.1226,16.1453,16.1226,16.1302,15300.0
2012-08-27 09:50:00,21.3,21.3,21.2,21.2,37300.0,16.1302,16.1302,16.0544,16.0544,37300.0
2012-08-27 09:55:00,21.2,21.21,21.13,21.13,41000.0,16.0544,16.062,16.0014,16.0014,41000.0
2012-08-27 10:00:00,21.13,21.13,21.04,21.07,71400.0,16.0014,16.0014,15.9333,15.956,71400.0
2012-08-27 10:05:00,21.06,21.07,21.03,21.05,45300.0,15.9484,15.956,15.9257,15.9408,45300.0
2012-08-27 10:10:00,21.06,21.06,21.01,21.03,51900.0,15.9484,15.9484,15.9105,15.9257,51900.0
2012-08-27 10:15:00,21.03,21.08,21.02,21.07,40700.0,15.9257,15.9636,15.9181,15.956,40700.0
2012-08-27 10:20:00,21.07,21.07,21.05,21.05,38200.0,15.956,15.956,15.9408,15.9408,38200.0
2012-08-27 10:25:00,21.06,21.09,21.05,21.09,54200.0,15.9484,15.9711,15.9408,15.9711,54200.0
2012-08-27 10:30:00,21.09,21.12,21.08,21.12,35300.0,15.9711,15.9938,15.9636,15.9938,35300.0
2012-08-27 10:35:00,21.13,21.15,21.1,21.15,22700.0,16.0014,16.0166,15.9787,16.0166,22700.0
2012-08-27 10:40:00,21.16,21.17,21.13,21.17,25600.0,16.0241,16.0317,16.0014,16.0317,25600.0
2012-08-27 10:45:00,21.16,21.18,21.14,21.14,29600.0,16.0241,16.0393,16.009,16.009,29600.0
2012-08-27 10:50:00,21.14,21.16,21.1,21.14,86500.0,16.009,16.0241,15.9787,16.009,86500.0
2012-08-27 10:55:00,21.14,21.16,21.1,21.16,101300.0,16.009,16.0241,15.9787,16.0241,101300.0
2012-08-27 11:00:00,21.15,21.16,21.13,21.14,15000.0,16.0166,16.0241,16.0014,16.009,15000.0
2012-08-27 11:05:00,21.14,21.18,21.13,21.14,28700.0,16.009,16.0393,16.0014,16.009,28700.0
2012-08-27 11:10:00,21.14,21.14,21.11,21.13,48600.0,16.009,16.009,15.9863,16.0014,48600.0
2012-08-27 11:15:00,21.14,21.21,21.13,21.19,21100.0,16.009,16.062,16.0014,16.0469,21100.0
2012-08-27 11:20:00,21.19,21.19,21.16,21.18,20700.0,16.0469,16.0469,16.0241,16.0393,20700.0
2012-08-27 11:25:00,21.18,21.19,21.18,21.18,13300.0,16.0393,16.0469,16.0393,16.0393,13300.0
2012-08-27 11:30:00,21.18,21.2,21.18,21.2,27500.0,16.0393,16.0544,16.0393,16.0544,27500.0
2012-08-27 11:35:00,21.2,21.2,21.18,21.2,18500.0,16.0544,16.0544,16.0393,16.0544,18500.0
2012-08-27 11:40:00,21.2,21.21,21.19,21.2,30100.0,16.0544,16.062,16.0469,16.0544,30100.0
2012-08-27 11:45:00,21.19,21.21,21.19,21.2,19800.0,16.0469,16.062,16.0469,16.0544,19800.0
2012-08-27 11:50:00,21.2,21.21,21.17,21.18,18000.0,16.0544,16.062,16.0317,16.0393,18000.0
2012-08-27 11:55:00,21.19,21.19,21.17,21.19,13300.0,16.0469,16.0469,16.0317,16.0469,13300.0
2012-08-27 12:00:00,21.18,21.2,21.18,21.19,28200.0,16.0393,16.0544,16.0393,16.0469,28200.0
2012-08-27 12:05:00,21.19,21.23,21.18,21.21,68800.0,16.0469,16.0771,16.0393,16.062,68800.0
2012-08-27 12:10:00,21.21,21.26,21.21,21.26,18900.0,16.062,16.0999,16.062,16.0999,18900.0
2012-08-27 12:15:00,21.25,21.27,21.23,21.25,22600.0,16.0923,16.1074,16.0771,16.0923,22600.0
2012-08-27 12:20:00,21.25,21.27,21.22,21.22,82300.0,16.0923,16.1074,16.0696,16.0696,82300.0
2012-08-27 12:25:00,21.22,21.25,21.21,21.25,16200.0,16.0696,16.0923,16.062,16.0923,16200.0
2012-08-27 12:30:00,21.25,21.26,21.23,21.23,18800.0,16.0923,16.0999,16.0771,16.0771,18800.0
2012-08-27 12:35:00,21.24,21.24,21.23,21.24,8700.0,16.0847,16.0847,16.0771,16.0847,8700.0
2012-08-27 12:40:00,21.24,21.26,21.23,21.23,36600.0,16.0847,16.0999,16.0771,16.0771,36600.0
2012-08-27 12:45:00,21.24,21.25,21.23,21.24,31700.0,16.0847,16.0923,16.0771,16.0847,31700.0
2012-08-27 12:50:00,21.24,21.25,21.24,21.25,1100.0,16.0847,16.0923,16.0847,16.0923,1100.0
2012-08-27 12:55:00,21.24,21.28,21.24,21.28,10500.0,16.0847,16.115,16.0847,16.115,10500.0
2012-08-27 13:00:00,21.27,21.27,21.25,21.25,19100.0,16.1074,16.1074,16.0923,16.0923,19100.0
2012-08-27 13:05:00,21.25,21.27,21.24,21.27,13900.0,16.0923,16.1074,16.0847,16.1074,13900.0
2012-08-27 13:10:00,21.27,21.28,21.26,21.28,16100.0,16.1074,16.115,16.0999,16.115,16100.0
2012-08-27 13:15:00,21.27,21.29,21.26,21.27,10100.0,16.1074,16.1226,16.0999,16.1074,10100.0
2012-08-27 13:20:00,21.27,21.28,21.26,21.28,5500.0,16.1074,16.115,16.0999,16.115,5500.0
2012-08-27 13:25:00,21.27,21.29,21.26,21.29,14900.0,16.1074,16.1226,16.0999,16.1226,14900.0
2012-08-27 13:30:00,21.28,21.29,21.27,21.28,13100.0,16.115,16.1226,16.1074,16.115,13100.0
2012-08-27 13:35:00,21.27,21.28,21.26,21.27,12300.0,16.1074,16.115,16.0999,16.1074,12300.0
2012-08-27 13:40:00,21.26,21.27,21.26,21.26,12200.0,16.0999,16.1074,16.0999,16.0999,12200.0
2012-08-27 13:45:00,21.26,21.26,21.24,21.25,13700.0,16.0999,16.0999,16.0847,16.0923,13700.0
2012-08-27 13:50:00,21.26,21.28,21.25,21.25,36700.0,16.0999,16.115,16.0923,16.0923,36700.0
2012-08-27 13:55:00,21.24,21.26,21.24,21.26,8400.0,16.0847,16.0999,16.0847,16.0999,8400.0
2012-08-27 14:00:00,21.25,21.27,21.25,21.27,28700.0,16.0923,16.1074,16.0923,16.1074,28700.0
2012-08-27 14:05:00,21.27,21.3,21.26,21.29,29100.0,16.1074,16.1302,16.0999,16.1226,29100.0
2012-08-27 14:10:00,21.29,21.32,21.29,21.32,32100.0,16.1226,16.1453,16.1226,16.1453,32100.0
2012-08-27 14:15:00,21.31,21.31,21.25,21.28,53100.0,16.1377,16.1377,16.0923,16.115,53100.0
2012-08-27 14:20:00,21.28,21.29,21.26,21.28,48100.0,16.115,16.1226,16.0999,16.115,48100.0
2012-08-27 14:25:00,21.28,21.3,21.26,21.28,13900.0,16.115,16.1302,16.0999,16.115,13900.0
2012-08-27 14:30:00,21.27,21.28,21.24,21.27,34000.0,16.1074,16.115,16.0847,16.1074,34000.0
2012-08-27 14:35:00,21.28,21.28,21.25,21.27,27100.0,16.115,16.115,16.0923,16.1074,27100.0
2012-08-27 14:40:00,21.28,21.28,21.27,21.28,2400.0,16.115,16.115,16.1074,16.115,2400.0
2012-08-27 14:45:00,21.27,21.28,21.25,21.26,20900.0,16.1074,16.115,16.0923,16.0999,20900.0
2012-08-27 14:50:00,21.26,21.26,21.24,21.25,63200.0,16.0999,16.0999,16.0847,16.0923,63200.0
2012-08-27 14:55:00,21.25,21.25,21.23,21.25,33500.0,16.0923,16.0923,16.0771,16.0923,33500.0
2012-08-27 15:00:00,21.25,21.27,21.24,21.26,20900.0,16.0923,16.1074,16.0847,16.0999,20900.0
2012-08-27 15:05:00,21.26,21.26,21.23,21.24,49600.0,16.0999,16.0999,16.0771,16.0847,49600.0
2012-08-27 15:10:00,21.25,21.25,21.22,21.23,16800.0,16.0923,16.0923,16.0696,16.0771,16800.0
2012-08-27 15:15:00,21.22,21.23,21.22,21.22,6700.0,16.0696,16.0771,16.0696,16.0696,6700.0
2012-08-27 15:20:00,21.22,21.24,21.21,21.23,48900.0,16.0696,16.0847,16.062,16.0771,48900.0
2012-08-27 15:25:00,21.23,21.24,21.21,21.22,22200.0,16.0771,16.0847,16.062,16.0696,22200.0
2012-08-27 15:30:00,21.22,21.23,21.21,21.21,26200.0,16.0696,16.0771,16.062,16.062,26200.0
2012-08-27 15:35:00,21.22,21.25,21.19,21.21,108600.0,16.0696,16.0923,16.0469,16.062,108600.0
2012-08-27 15:40:00,21.21,21.21,21.18,21.18,31400.0,16.062,16.062,16.0393,16.0393,31400.0
2012-08-27 15:45:00,21.18,21.22,21.16,21.2,57000.0,16.0393,16.0696,16.0241,16.0544,57000.0
2012-08-27 15:50:00,21.21,21.23,21.19,21.22,64800.0,16.062,16.0771,16.0469,16.0696,64800.0
2012-08-27 15:55:00,21.23,21.23,21.19,21.2,160900.0,16.0771,16.0771,16.0469,16.0544,160900.0
2012-08-28 09:30:00,21.14,21.15,21.12,21.14,14400.0,16.009,16.0166,15.9938,16.009,14400.0
2012-08-28 09:35:00,21.14,21.22,21.11,21.22,6400.0,16.009,16.0696,15.9863,16.0696,6400.0
2012-08-28 09:40:00,21.22,21.24,21.18,21.18,13400.0,16.0696,16.0847,16.0393,16.0393,13400.0
2012-08-28 09:45:00,21.18,21.19,21.18,21.19,5100.0,16.0393,16.0469,16.0393,16.0469,5100.0
2012-08-28 09:50:00,21.18,21.19,21.15,21.16,18700.0,16.0393,16.0469,16.0166,16.0241,18700.0
2012-08-28 09:55:00,21.16,21.16,21.11,21.13,21100.0,16.0241,16.0241,15.9863,16.0014,21100.0
2012-08-28 10:00:00,21.13,21.13,21.09,21.11,16800.0,16.0014,16.0014,15.9711,15.9863,16800.0
2012-08-28 10:05:00,21.11,21.18,21.11,21.16,21200.0,15.9863,16.0393,15.9863,16.0241,21200.0
2012-08-28 10:10:00,21.17,21.18,21.15,21.16,19300.0,16.0317,16.0393,16.0166,16.0241,19300.0
2012-08-28 10:15:00,21.17,21.21,21.16,21.21,8600.0,16.0317,16.062,16.0241,16.062,8600.0
2012-08-28 10:20:00,21.21,21.27,21.21,21.23,59400.0,16.062,16.1074,16.062,16.0771,59400.0
2012-08-28 10:25:00,21.24,21.26,21.23,21.26,19600.0,16.0847,16.0999,16.0771,16.0999,19600.0
2012-08-28 10:30:00,21.25,21.27,21.24,21.25,30700.0,16.0923,16.1074,16.0847,16.0923,30700.0
2012-08-28 10:35:00,21.24,21.27,21.24,21.24,22700.0,16.0847,16.1074,16.0847,16.0847,22700.0
2012-08-28 10:40:00,21.25,21.27,21.23,21.25,38500.0,16.0923,16.1074,16.0771,16.0923,38500.0
2012-08-28 10:45:00,21.25,21.26,21.24,21.26,32800.0,16.0923,16.0999,16.0847,16.0999,32800.0
2012-08-28 10:50:00,21.26,21.31,21.26,21.29,60600.0,16.0999,16.1377,16.0999,16.1226,60600.0
2012-08-28 10:55:00,21.28,21.29,21.2,21.23,28900.0,16.115,16.1226,16.0544,16.0771,28900.0
2012-08-28 11:00:00,21.23,21.24,21.22,21.24,16800.0,16.0771,16.0847,16.0696,16.0847,16800.0
2012-08-28 11:05:00,21.24,21.24,21.22,21.23,33900.0,16.0847,16.0847,16.0696,16.0771,33900.0
2012-08-28 11:10:00,21.22,21.23,21.17,21.18,23300.0,16.0696,16.0771,16.0317,16.0393,23300.0
2012-08-28 11:15:00,21.18,21.2,21.17,21.19,24200.0,16.0393,16.0544,16.0317,16.0469,24200.0
2012-08-28 11:20:00,21.19,21.19,21.14,21.14,15300.0,16.0469,16.0469,16.009,16.009,15300.0
2012-08-28 11:25:00,21.14,21.17,21.14,21.17,23100.0,16.009,16.0317,16.009,16.0317,23100.0
2012-08-28 11:30:00,21.17,21.17,21.13,21.15,34400.0,16.0317,16.0317,16.0014,16.0166,34400.0
2012-08-28 11:35:00,21.16,21.18,21.15,21.16,26600.0,16.0241,16.0393,16.0166,16.0241,26600.0
2012-08-28 11:40:00,21.16,21.16,21.11,21.11,20700.0,16.0241,16.0241,15.9863,15.9863,20700.0
2012-08-28 11:45:00,21.11,21.17,21.11,21.16,75500.0,15.9863,16.0317,15.9863,16.0241,75500.0
2012-08-28 11:50:00,21.16,21.18,21.12,21.14,45700.0,16.0241,16.0393,15.9938,16.009,45700.0
2012-08-28 11:55:00,21.14,21.14,21.11,21.14,16400.0,16.009,16.009,15.9863,16.009,16400.0
2012-08-28 12:00:00,21.14,21.19,21.13,21.16,72900.0,16.009,16.0469,16.0014,16.0241,72900.0
2012-08-28 12:05:00,21.16,21.18,21.14,21.18,65700.0,16.0241,16.0393,16.009,16.0393,65700.0
2012-08-28 12:10:00,21.17,21.18,21.15,21.15,44400.0,16.0317,16.0393,16.0166,16.0166,44400.0
2012-08-28 12:15:00,21.15,21.16,21.13,21.16,16000.0,16.0166,16.0241,16.0014,16.0241,16000.0
2012-08-28 12:20:00,21.16,21.17,21.15,21.16,14500.0,16.0241,16.0317,16.0166,16.0241,14500.0
2012-08-28 12:25:00,21.17,21.19,21.16,21.17,12700.0,16.0317,16.0469,16.0241,16.0317,12700.0
2012-08-28 12:30:00,21.17,21.19,21.16,21.18,17100.0,16.0317,16.0469,16.0241,16.0393,17100.0
2012-08-28 12:35:00,21.18,21.21,21.18,21.21,13900.0,16.0393,16.062,16.0393,16.062,13900.0
2012-08-28 12:40:00,21.21,21.21,21.18,21.19,15400.0,16.062,16.062,16.0393,16.0469,15400.0
2012-08-28 12:45:00,21.19,21.22,21.18,21.21,14600.0,16.0469,16.0696,16.0393,16.062,14600.0
2012-08-28 12:50:00,21.21,21.21,21.2,21.2,9700.0,16.062,16.062,16.0544,16.0544,9700.0
2012-08-28 12:55:00,21.2,21.22,21.2,21.22,10500.0,16.0544,16.0696,16.0544,16.0696,10500.0
2012-08-28 13:00:00,21.22,21.23,21.2,21.21,17500.0,16.0696,16.0771,16.0544,16.062,17500.0
2012-08-28 13:05:00,21.21,21.22,21.19,21.21,11600.0,16.062,16.0696,16.0469,16.062,11600.0
2012-08-28 13:10:00,21.22,21.24,21.21,21.23,32000.0,16.0696,16.0847,16.062,16.0771,32000.0
2012-08-28 13:15:00,21.22,21.23,21.19,21.2,26600.0,16.0696,16.0771,16.0469,16.0544,26600.0
2012-08-28 13:20:00,21.2,21.21,21.19,21.21,13400.0,16.0544,16.062,16.0469,16.062,13400.0
2012-08-28 13:25:00,21.21,21.21,21.2,21.21,7500.0,16.062,16.062,16.0544,16.062,7500.0
2012-08-28 13:30:00,21.21,21.22,21.21,21.22,263000.0,16.062,16.0696,16.062,16.0696,263000.0
2012-08-28 13:35:00,21.22,21.22,21.21,21.22,6100.0,16.0696,16.0696,16.062,16.0696,6100.0
2012-08-28 13:40:00,21.22,21.26,21.21,21.25,78700.0,16.0696,16.0999,16.062,16.0923,78700.0
2012-08-28 13:45:00,21.25,21.26,21.21,21.21,51300.0,16.0923,16.0999,16.062,16.062,51300.0
2012-08-28 13:50:00,21.21,21.22,21.18,21.19,24800.0,16.062,16.0696,16.0393,16.0469,24800.0
2012-08-28 13:55:00,21.19,21.2,21.18,21.18,7900.0,16.0469,16.0544,16.0393,16.0393,7900.0
2012-08-28 14:00:00,21.18,21.22,21.18,21.22,8400.0,16.0393,16.0696,16.0393,16.0696,8400.0
2012-08-28 14:05:00,21.22,21.23,21.2,21.23,12500.0,16.0696,16.0771,16.0544,16.0771,12500.0
2012-08-28 14:10:00,21.23,21.23,21.21,21.22,30700.0,16.0771,16.0771,16.062,16.0696,30700.0
2012-08-28 14:15:00,21.22,21.23,21.21,21.22,15900.0,16.0696,16.0771,16.062,16.0696,15900.0
2012-08-28 14:20:00,21.23,21.25,21.22,21.25,19500.0,16.0771,16.0923,16.0696,16.0923,19500.0
2012-08-28 14:25:00,21.25,21.27,21.24,21.26,27300.0,16.0923,16.1074,16.0847,16.0999,27300.0
2012-08-28 14:30:00,21.25,21.27,21.25,21.27,12700.0,16.0923,16.1074,16.0923,16.1074,12700.0
2012-08-28 14:35:00,21.26,21.28,21.26,21.27,18800.0,16.0999,16.115,16.0999,16.1074,18800.0
2012-08-28 14:40:00,21.26,21.27,21.24,21.26,28100.0,16.0999,16.1074,16.0847,16.0999,28100.0
2012-08-28 14:45:00,21.25,21.27,21.24,21.24,25600.0,16.0923,16.1074,16.0847,16.0847,25600.0
2012-08-28 14:50:00,21.24,21.24,21.21,21.21,22900.0,16.0847,16.0847,16.062,16.062,22900.0
2012-08-28 14:55:00,21.21,21.22,21.21,21.21,15000.0,16.062,16.0696,16.062,16.062,15000.0
2012-08-28 15:00:00,21.22,21.24,21.21,21.24,22500.0,16.0696,16.0847,16.062,16.0847,22500.0
2012-08-28 15:05:00,21.23,21.24,21.22,21.22,36400.0,16.0771,16.0847,16.0696,16.0696,36400.0
2012-08-28 15:10:00,21.23,21.23,21.21,21.23,38100.0,16.0771,16.0771,16.062,16.0771,38100.0
2012-08-28 15:15:00,21.22,21.23,21.21,21.22,55200.0,16.0696,16.0771,16.062,16.0696,55200.0
2012-08-28 15:20:00,21.22,21.23,21.2,21.21,42900.0,16.0696,16.0771,16.0544,16.062,42900.0
2012-08-28 15:25:00,21.21,21.22,21.18,21.18,28300.0,16.062,16.0696,16.0393,16.0393,28300.0
2012-08-28 15:30:00,21.18,21.19,21.17,21.17,42100.0,16.0393,16.0469,16.0317,16.0317,42100.0
2012-08-28 15:35:00,21.17,21.19,21.17,21.19,67400.0,16.0317,16.0469,16.0317,16.0469,67400.0
2012-08-28 15:40:00,21.18,21.19,21.14,21.15,90300.0,16.0393,16.0469,16.009,16.0166,90300.0
2012-08-28 15:45:00,21.15,21.17,21.15,21.16,63400.0,16.0166,16.0317,16.0166,16.0241,63400.0
2012-08-28 15:50:00,21.16,21.16,21.14,21.14,75000.0,16.0241,16.0241,16.009,16.009,75000.0
2012-08-28 15:55:00,21.14,21.19,21.14,21.17,170400.0,16.009,16.0469,16.009,16.0317,170400.0
2012-08-29 09:30:00,21.17,21.22,21.15,21.18,10800.0,16.0317,16.0696,16.0166,16.0393,10800.0
2012-08-29 09:35:00,21.18,21.2,21.16,21.19,6600.0,16.0393,16.0544,16.0241,16.0469,6600.0
2012-08-29 09:40:00,21.18,21.21,21.15,21.21,6600.0,16.0393,16.062,16.0166,16.062,6600.0
2012-08-29 09:45:00,21.22,21.22,21.17,21.2,18300.0,16.0696,16.0696,16.0317,16.0544,18300.0
2012-08-29 09:50:00,21.21,21.24,21.2,21.2,12500.0,16.062,16.0847,16.0544,16.0544,12500.0
2012-08-29 09:55:00,21.2,21.21,21.17,21.19,14100.0,16.0544,16.062,16.0317,16.0469,14100.0
2012-08-29 10:00:00,21.21,21.21,21.15,21.16,10400.0,16.062,16.062,16.0166,16.0241,10400.0
2012-08-29 10:05:00,21.17,21.18,21.14,21.15,86500.0,16.0317,16.0393,16.009,16.0166,86500.0
2012-08-29 10:10:00,21.15,21.17,21.13,21.16,60300.0,16.0166,16.0317,16.0014,16.0241,60300.0
2012-08-29 10:15:00,21.17,21.19,21.15,21.18,39600.0,16.0317,16.0469,16.0166,16.0393,39600.0
2012-08-29 10:20:00,21.19,21.22,21.18,21.21,9200.0,16.0469,16.0696,16.0393,16.062,9200.0
2012-08-29 10:25:00,21.22,21.22,21.2,21.2,17500.0,16.0696,16.0696,16.0544,16.0544,17500.0
2012-08-29 10:30:00,21.2,21.22,21.19,21.21,27900.0,16.0544,16.0696,16.0469,16.062,27900.0
2012-08-29 10:35:00,21.21,21.22,21.19,21.2,23300.0,16.062,16.0696,16.0469,16.0544,23300.0
2012-08-29 10:40:00,21.2,21.22,21.18,21.21,274400.0,16.0544,16.0696,16.0393,16.062,274400.0
2012-08-29 10:45:00,21.21,21.22,21.19,21.19,26700.0,16.062,16.0696,16.0469,16.0469,26700.0
2012-08-29 10:50:00,21.19,21.2,21.17,21.17,35700.0,16.0469,16.0544,16.0317,16.0317,35700.0
2012-08-29 10:55:00,21.18,21.2,21.17,21.2,12900.0,16.0393,16.0544,16.0317,16.0544,12900.0
2012-08-29 11:00:00,21.19,21.2,21.17,21.19,19700.0,16.0469,16.0544,16.0317,16.0469,19700.0
2012-08-29 11:05:00,21.18,21.21,21.18,21.19,58700.0,16.0393,16.062,16.0393,16.0469,58700.0
2012-08-29 11:10:00,21.19,21.21,21.19,21.19,20900.0,16.0469,16.062,16.0469,16.0469,20900.0
2012-08-29 11:15:00,21.19,21.2,21.19,21.2,21000.0,16.0469,16.0544,16.0469,16.0544,21000.0
2012-08-29 11:20:00,21.2,21.22,21.18,21.21,143500.0,16.0544,16.0696,16.0393,16.062,143500.0
2012-08-29 11:25:00,21.2,21.22,21.2,21.2,20400.0,16.0544,16.0696,16.0544,16.0544,20400.0
2012-08-29 11:30:00,21.2,21.21,21.19,21.2,11000.0,16.0544,16.062,16.0469,16.0544,11000.0
2012-08-29 11:35:00,21.2,21.22,21.19,21.21,21600.0,16.0544,16.0696,16.0469,16.062,21600.0
2012-08-29 11:40:00,21.21,21.21,21.2,21.21,30200.0,16.062,16.062,16.0544,16.062,30200.0
2012-08-29 11:45:00,21.2,21.21,21.2,21.21,12000.0,16.0544,16.062,16.0544,16.062,12000.0
2012-08-29 11:50:00,21.21,21.21,21.19,21.2,23200.0,16.062,16.062,16.0469,16.0544,23200.0
2012-08-29 11:55:00,21.2,21.21,21.2,21.21,11500.0,16.0544,16.062,16.0544,16.062,11500.0
2012-08-29 12:00:00,21.2,21.22,21.2,21.21,34300.0,16.0544,16.0696,16.0544,16.062,34300.0
2012-08-29 12:05:00,21.2,21.21,21.19,21.21,7900.0,16.0544,16.062,16.0469,16.062,7900.0
2012-08-29 12:10:00,21.21,21.25,21.21,21.24,18400.0,16.062,16.0923,16.062,16.0847,18400.0
2012-08-29 12:15:00,21.23,21.25,21.23,21.24,16100.0,16.0771,16.0923,16.0771,16.0847,16100.0
2012-08-29 12:20:00,21.23,21.23,21.21,21.22,13800.0,16.0771,16.0771,16.062,16.0696,13800.0
2012-08-29 12:25:00,21.21,21.21,21.19,21.2,14400.0,16.062,16.062,16.0469,16.0544,14400.0
2012-08-29 12:30:00,21.19,21.2,21.19,21.2,4600.0,16.0469,16.0544,16.0469,16.0544,4600.0
2012-08-29 12:35:00,21.2,21.21,21.17,21.19,70400.0,16.0544,16.062,16.0317,16.0469,70400.0
2012-08-29 12:40:00,21.19,21.19,21.18,21.19,9100.0,16.0469,16.0469,16.0393,16.0469,9100.0
2012-08-29 12:45:00,21.18,21.19,21.17,21.18,13400.0,16.0393,16.0469,16.0317,16.0393,13400.0
2012-08-29 12:50:00,21.18,21.19,21.17,21.18,9600.0,16.0393,16.0469,16.0317,16.0393,9600.0
2012-08-29 12:55:00,21.18,21.19,21.17,21.18,10300.0,16.0393,16.0469,16.0317,16.0393,10300.0
2012-08-29 13:00:00,21.18,21.21,21.17,21.2,24600.0,16.0393,16.062,16.0317,16.0544,24600.0
2012-08-29 13:05:00,21.2,21.2,21.19,21.2,8400.0,16.0544,16.0544,16.0469,16.0544,8400.0
2012-08-29 13:10:00,21.2,21.21,21.19,21.19,9900.0,16.0544,16.062,16.0469,16.0469,9900.0
2012-08-29 13:15:00,21.19,21.21,21.18,21.18,10100.0,16.0469,16.062,16.0393,16.0393,10100.0
2012-08-29 13:20:00,21.18,21.22,21.18,21.19,52200.0,16.0393,16.0696,16.0393,16.0469,52200.0
2012-08-29 13:25:00,21.19,21.19,21.18,21.18,8500.0,16.0469,16.0469,16.0393,16.0393,8500.0
2012-08-29 13:30:00,21.18,21.19,21.18,21.18,18600.0,16.0393,16.0469,16.0393,16.0393,18600.0
2012-08-29 13:35:00,21.19,21.19,21.18,21.19,6300.0,16.0469,16.0469,16.0393,16.0469,6300.0
2012-08-29 13:40:00,21.2,21.2,21.19,21.2,8100.0,16.0544,16.0544,16.0469,16.0544,8100.0
2012-08-29 13:45:00,21.2,21.21,21.2,21.21,10400.0,16.0544,16.062,16.0544,16.062,10400.0
2012-08-29 13:50:00,21.21,21.22,21.2,21.2,14900.0,16.062,16.0696,16.0544,16.0544,14900.0
2012-08-29 13:55:00,21.21,21.22,21.19,21.2,42900.0,16.062,16.0696,16.0469,16.0544,42900.0
2012-08-29 14:00:00,21.2,21.21,21.19,21.19,52300.0,16.0544,16.062,16.0469,16.0469,52300.0
2012-08-29 14:05:00,21.19,21.2,21.19,21.19,41800.0,16.0469,16.0544,16.0469,16.0469,41800.0
2012-08-29 14:10:00,21.2,21.21,21.19,21.2,44200.0,16.0544,16.062,16.0469,16.0544,44200.0
2012-08-29 14:15:00,21.2,21.21,21.2,21.21,17600.0,16.0544,16.062,16.0544,16.062,17600.0
2012-08-29 14:20:00,21.21,21.25,21.21,21.24,31100.0,16.062,16.0923,16.062,16.0847,31100.0
2012-08-29 14:25:00,21.23,21.27,21.23,21.24,37400.0,16.0771,16.1074,16.0771,16.0847,37400.0
2012-08-29 14:30:00,21.24,21.25,21.24,21.24,45800.0,16.0847,16.0923,16.0847,16.0847,45800.0
2012-08-29 14:35:00,21.24,21.25,21.24,21.25,62100.0,16.0847,16.0923,16.0847,16.0923,62100.0
2012-08-29 14:40:00,21.25,21.27,21.24,21.27,35600.0,16.0923,16.1074,16.0847,16.1074,35600.0
2012-08-29 14:45:00,21.26,21.26,21.23,21.24,12800.0,16.0999,16.0999,16.0771,16.0847,12800.0
2012-08-29 14:50:00,21.24,21.27,21.23,21.25,30300.0,16.0847,16.1074,16.0771,16.0923,30300.0
2012-08-29 14:55:00,21.25,21.27,21.23,21.23,201600.0,16.0923,16.1074,16.0771,16.0771,201600.0
2012-08-29 15:00:00,21.23,21.24,21.23,21.23,13200.0,16.0771,16.0847,16.0771,16.0771,13200.0
2012-08-29 15:05:00,21.23,21.26,21.23,21.25,49500.0,16.0771,16.0999,16.0771,16.0923,49500.0
2012-08-29 15:10:00,21.26,21.27,21.24,21.27,49300.0,16.0999,16.1074,16.0847,16.1074,49300.0
2012-08-29 15:15:00,21.27,21.27,21.24,21.24,186600.0,16.1074,16.1074,16.0847,16.0847,186600.0
2012-08-29 15:20:00,21.24,21.26,21.24,21.24,81400.0,16.0847,16.0999,16.0847,16.0847,81400.0
2012-08-29 15:25:00,21.25,21.25,21.23,21.25,13800.0,16.0923,16.0923,16.0771,16.0923,13800.0
2012-08-29 15:30:00,21.24,21.24,21.23,21.24,14600.0,16.0847,16.0847,16.0771,16.0847,14600.0
2012-08-29 15:35:00,21.23,21.24,21.2,21.2,37800.0,16.0771,16.0847,16.0544,16.0544,37800.0
2012-08-29 15:40:00,21.21,21.21,21.19,21.2,111900.0,16.062,16.062,16.0469,16.0544,111900.0
2012-08-29 15:45:00,21.2,21.21,21.18,21.2,50000.0,16.0544,16.062,16.0393,16.0544,50000.0
2012-08-29 15:50:00,21.19,21.21,21.19,21.21,22000.0,16.0469,16.062,16.0469,16.062,22000.0
2012-08-29 15:55:00,21.2,21.23,21.19,21.21,101400.0,16.0544,16.0771,16.0469,16.062,101400.0
2012-08-30 09:30:00,21.05,21.1,20.99,21.01,19100.0,15.9408,15.9787,15.8954,15.9105,19100.0
2012-08-30 09:35:00,20.99,21.16,20.99,21.14,48400.0,15.8954,16.0241,15.8954,16.009,48400.0
2012-08-30 09:40:00,21.14,21.16,21.11,21.14,12200.0,16.009,16.0241,15.9863,16.009,12200.0
2012-08-30 09:45:00,21.13,21.18,21.13,21.15,64100.0,16.0014,16.0393,16.0014,16.0166,64100.0
2012-08-30 09:50:00,21.16,21.22,21.14,21.2,94900.0,16.0241,16.0696,16.009,16.0544,94900.0
2012-08-30 09:55:00,21.21,21.22,21.19,21.21,216600.0,16.062,16.0696,16.0469,16.062,216600.0
2012-08-30 10:00:00,21.2,21.2,21.18,21.19,5500.0,16.0544,16.0544,16.0393,16.0469,5500.0
2012-08-30 10:05:00,21.18,21.21,21.18,21.19,31700.0,16.0393,16.062,16.0393,16.0469,31700.0
2012-08-30 10:10:00,21.19,21.2,21.16,21.18,16300.0,16.0469,16.0544,16.0241,16.0393,16300.0
2012-08-30 10:15:00,21.18,21.19,21.15,21.15,10600.0,16.0393,16.0469,16.0166,16.0166,10600.0
2012-08-30 10:20:00,21.15,21.17,21.13,21.14,23300.0,16.0166,16.0317,16.0014,16.009,23300.0
2012-08-30 10:25:00,21.15,21.16,21.1,21.15,68100.0,16.0166,16.0241,15.9787,16.0166,68100.0
2012-08-30 10:30:00,21.14,21.14,21.09,21.1,103400.0,16.009,16.009,15.9711,15.9787,103400.0
2012-08-30 10:35:00,21.1,21.12,21.09,21.11,18900.0,15.9787,15.9938,15.9711,15.9863,18900.0
2012-08-30 10:40:00,21.12,21.13,21.09,21.11,22600.0,15.9938,16.0014,15.9711,15.9863,22600.0
2012-08-30 10:45:00,21.1,21.11,21.08,21.09,30600.0,15.9787,15.9863,15.9636,15.9711,30600.0
2012-08-30 10:50:00,21.09,21.1,21.05,21.05,43000.0,15.9711,15.9787,15.9408,15.9408,43000.0
2012-08-30 10:55:00,21.06,21.07,21.05,21.06,17400.0,15.9484,15.956,15.9408,15.9484,17400.0
2012-08-30 11:00:00,21.06,21.08,21.06,21.08,28800.0,15.9484,15.9636,15.9484,15.9636,28800.0
2012-08-30 11:05:00,21.08,21.11,21.07,21.11,57700.0,15.9636,15.9863,15.956,15.9863,57700.0
2012-08-30 11:10:00,21.1,21.11,21.09,21.11,36100.0,15.9787,15.9863,15.9711,15.9863,36100.0
2012-08-30 11:15:00,21.1,21.11,21.09,21.11,29400.0,15.9787,15.9863,15.9711,15.9863,29400.0
2012-08-30 11:20:00,21.1,21.11,21.1,21.11,20100.0,15.9787,15.9863,15.9787,15.9863,20100.0
2012-08-30 11:25:00,21.11,21.11,21.09,21.1,39500.0,15.9863,15.9863,15.9711,15.9787,39500.0
2012-08-30 11:30:00,21.09,21.11,21.09,21.1,39700.0,15.9711,15.9863,15.9711,15.9787,39700.0
2012-08-30 11:35:00,21.1,21.11,21.09,21.1,21500.0,15.9787,15.9863,15.9711,15.9787,21500.0
2012-08-30 11:40:00,21.1,21.11,21.1,21.11,16200.0,15.9787,15.9863,15.9787,15.9863,16200.0
2012-08-30 11:45:00,21.1,21.11,21.1,21.11,5000.0,15.9787,15.9863,15.9787,15.9863,5000.0
2012-08-30 11:50:00,21.11,21.11,21.1,21.11,12300.0,15.9863,15.9863,15.9787,15.9863,12300.0
2012-08-30 11:55:00,21.11,21.11,21.09,21.1,8600.0,15.9863,15.9863,15.9711,15.9787,8600.0
2012-08-30 12:00:00,21.09,21.11,21.09,21.11,11800.0,15.9711,15.9863,15.9711,15.9863,11800.0
2012-08-30 12:05:00,21.11,21.11,21.1,21.1,64000.0,15.9863,15.9863,15.9787,15.9787,64000.0
2012-08-30 12:10:00,21.1,21.11,21.1,21.11,2900.0,15.9787,15.9863,15.9787,15.9863,2900.0
2012-08-30 12:15:00,21.1,21.11,21.1,21.11,6400.0,15.9787,15.9863,15.9787,15.9863,6400.0
2012-08-30 12:20:00,21.11,21.11,21.1,21.11,4200.0,15.9863,15.9863,15.9787,15.9863,4200.0
2012-08-30 12:25:00,21.11,21.11,21.1,21.11,10100.0,15.9863,15.9863,15.9787,15.9863,10100.0
2012-08-30 12:30:00,21.11,21.11,21.1,21.11,18400.0,15.9863,15.9863,15.9787,15.9863,18400.0
2012-08-30 12:35:00,21.11,21.11,21.1,21.1,9400.0,15.9863,15.9863,15.9787,15.9787,9400.0
2012-08-30 12:40:00,21.1,21.11,21.1,21.11,6900.0,15.9787,15.9863,15.9787,15.9863,6900.0
2012-08-30 12:45:00,21.1,21.11,21.1,21.11,4300.0,15.9787,15.9863,15.9787,15.9863,4300.0
2012-08-30 12:50:00,21.1,21.11,21.1,21.11,12400.0,15.9787,15.9863,15.9787,15.9863,12400.0
2012-08-30 12:55:00,21.11,21.14,21.1,21.14,46300.0,15.9863,16.009,15.9787,16.009,46300.0
2012-08-30 13:00:00,21.13,21.17,21.13,21.17,18800.0,16.0014,16.0317,16.0014,16.0317,18800.0
2012-08-30 13:05:00,21.17,21.19,21.17,21.18,10000.0,16.0317,16.0469,16.0317,16.0393,10000.0
2012-08-30 13:10:00,21.18,21.18,21.15,21.16,9100.0,16.0393,16.0393,16.0166,16.0241,9100.0
2012-08-30 13:15:00,21.16,21.18,21.14,21.14,50800.0,16.0241,16.0393,16.009,16.009,50800.0
2012-08-30 13:20:00,21.14,21.14,21.13,21.14,9400.0,16.009,16.009,16.0014,16.009,9400.0
2012-08-30 13:25:00,21.14,21.16,21.13,21.16,22900.0,16.009,16.0241,16.0014,16.0241,22900.0
2012-08-30 13:30:00,21.15,21.17,21.15,21.17,5300.0,16.0166,16.0317,16.0166,16.0317,5300.0
2012-08-30 13:35:00,21.16,21.17,21.15,21.15,22100.0,16.0241,16.0317,16.0166,16.0166,22100.0
2012-08-30 13:40:00,21.14,21.15,21.14,21.14,4000.0,16.009,16.0166,16.009,16.009,4000.0
2012-08-30 13:45:00,21.14,21.15,21.14,21.15,6200.0,16.009,16.0166,16.009,16.0166,6200.0
2012-08-30 13:50:00,21.14,21.15,21.13,21.13,17700.0,16.009,16.0166,16.0014,16.0014,17700.0
2012-08-30 13:55:00,21.13,21.14,21.12,21.13,17100.0,16.0014,16.009,15.9938,16.0014,17100.0
2012-08-30 14:00:00,21.12,21.15,21.12,21.14,125400.0,15.9938,16.0166,15.9938,16.009,125400.0
2012-08-30 14:05:00,21.14,21.18,21.14,21.15,55200.0,16.009,16.0393,16.009,16.0166,55200.0
2012-08-30 14:10:00,21.16,21.16,21.15,21.16,8600.0,16.0241,16.0241,16.0166,16.0241,8600.0
2012-08-30 14:15:00,21.15,21.16,21.15,21.16,19600.0,16.0166,16.0241,16.0166,16.0241,19600.0
2012-08-30 14:20:00,21.15,21.17,21.15,21.16,25300.0,16.0166,16.0317,16.0166,16.0241,25300.0
2012-08-30 14:25:00,21.15,21.17,21.15,21.17,18900.0,16.0166,16.0317,16.0166,16.0317,18900.0
2012-08-30 14:30:00,21.16,21.18,21.15,21.15,48400.0,16.0241,16.0393,16.0166,16.0166,48400.0
2012-08-30 14:35:00,21.15,21.16,21.13,21.13,76600.0,16.0166,16.0241,16.0014,16.0014,76600.0
2012-08-30 14:40:00,21.14,21.16,21.13,21.15,38700.0,16.009,16.0241,16.0014,16.0166,38700.0
2012-08-30 14:45:00,21.15,21.17,21.15,21.16,20400.0,16.0166,16.0317,16.0166,16.0241,20400.0
2012-08-30 14:50:00,21.15,21.18,21.15,21.15,35100.0,16.0166,16.0393,16.0166,16.0166,35100.0
2012-08-30 14:55:00,21.16,21.18,21.15,21.17,37700.0,16.0241,16.0393,16.0166,16.0317,37700.0
2012-08-30 15:00:00,21.17,21.2,21.16,21.19,72400.0,16.0317,16.0544,16.0241,16.0469,72400.0
2012-08-30 15:05:00,21.19,21.21,21.19,21.21,19600.0,16.0469,16.062,16.0469,16.062,19600.0
2012-08-30 15:10:00,21.21,21.22,21.2,21.22,13000.0,16.062,16.0696,16.0544,16.0696,13000.0
2012-08-30 15:15:00,21.21,21.22,21.19,21.2,377300.0,16.062,16.0696,16.0469,16.0544,377300.0
2012-08-30 15:20:00,21.2,21.22,21.2,21.22,20200.0,16.0544,16.0696,16.0544,16.0696,20200.0
2012-08-30 15:25:00,21.22,21.24,21.22,21.22,22300.0,16.0696,16.0847,16.0696,16.0696,22300.0
2012-08-30 15:30:00,21.22,21.26,21.22,21.25,56000.0,16.0696,16.0999,16.0696,16.0923,56000.0
2012-08-30 15:35:00,21.25,21.26,21.23,21.25,93400.0,16.0923,16.0999,16.0771,16.0923,93400.0
2012-08-30 15:40:00,21.25,21.26,21.24,21.24,185800.0,16.0923,16.0999,16.0847,16.0847,185800.0
2012-08-30 15:45:00,21.25,21.25,21.2,21.21,77400.0,16.0923,16.0923,16.0544,16.062,77400.0
2012-08-30 15:50:00,21.21,21.23,21.21,21.22,44600.0,16.062,16.0771,16.062,16.0696,44600.0
2012-08-30 15:55:00,21.21,21.22,21.19,21.2,112700.0,16.062,16.0696,16.0469,16.0544,112700.0
2012-08-31 09:30:00,21.32,21.35,21.2,21.2,34600.0,16.1453,16.168,16.0544,16.0544,34600.0
2012-08-31 09:35:00,21.2,21.27,21.19,21.25,31200.0,16.0544,16.1074,16.0469,16.0923,31200.0
2012-08-31 09:40:00,21.26,21.32,21.26,21.3,15800.0,16.0999,16.1453,16.0999,16.1302,15800.0
2012-08-31 09:45:00,21.29,21.31,21.28,21.3,13200.0,16.1226,16.1377,16.115,16.1302,13200.0
2012-08-31 09:50:00,21.3,21.3,21.24,21.27,28000.0,16.1302,16.1302,16.0847,16.1074,28000.0
2012-08-31 09:55:00,21.27,21.27,21.23,21.24,29900.0,16.1074,16.1074,16.0771,16.0847,29900.0
2012-08-31 10:00:00,21.24,21.27,21.19,21.27,47700.0,16.0847,16.1074,16.0469,16.1074,47700.0
2012-08-31 10:05:00,21.26,21.28,21.2,21.2,42500.0,16.0999,16.115,16.0544,16.0544,42500.0
2012-08-31 10:10:00,21.2,21.23,21.18,21.2,37700.0,16.0544,16.0771,16.0393,16.0544,37700.0
2012-08-31 10:15:00,21.19,21.26,21.17,21.25,38700.0,16.0469,16.0999,16.0317,16.0923,38700.0
2012-08-31 10:20:00,21.26,21.31,21.26,21.31,36200.0,16.0999,16.1377,16.0999,16.1377,36200.0
2012-08-31 10:25:00,21.32,21.35,21.3,21.3,18200.0,16.1453,16.168,16.1302,16.1302,18200.0
2012-08-31 10:30:00,21.3,21.32,21.3,21.3,39100.0,16.1302,16.1453,16.1302,16.1302,39100.0
2012-08-31 10:35:00,21.31,21.32,21.29,21.31,59600.0,16.1377,16.1453,16.1226,16.1377,59600.0
2012-08-31 10:40:00,21.32,21.34,21.29,21.31,18200.0,16.1453,16.1604,16.1226,16.1377,18200.0
2012-08-31 10:45:00,21.31,21.34,21.3,21.3,21400.0,16.1377,16.1604,16.1302,16.1302,21400.0
2012-08-31 10:50:00,21.3,21.31,21.28,21.3,49200.0,16.1302,16.1377,16.115,16.1302,49200.0
2012-08-31 10:55:00,21.31,21.36,21.3,21.33,34400.0,16.1377,16.1756,16.1302,16.1529,34400.0
2012-08-31 11:00:00,21.33,21.39,21.33,21.36,44200.0,16.1529,16.1983,16.1529,16.1756,44200.0
2012-08-31 11:05:00,21.36,21.36,21.33,21.35,21000.0,16.1756,16.1756,16.1529,16.168,21000.0
2012-08-31 11:10:00,21.36,21.37,21.35,21.36,5000.0,16.1756,16.1832,16.168,16.1756,5000.0
2012-08-31 11:15:00,21.35,21.37,21.34,21.36,26900.0,16.168,16.1832,16.1604,16.1756,26900.0
2012-08-31 11:20:00,21.36,21.37,21.34,21.34,17900.0,16.1756,16.1832,16.1604,16.1604,17900.0
2012-08-31 11:25:00,21.33,21.36,21.32,21.36,25500.0,16.1529,16.1756,16.1453,16.1756,25500.0
2012-08-31 11:30:00,21.35,21.37,21.34,21.37,21600.0,16.168,16.1832,16.1604,16.1832,21600.0
2012-08-31 11:35:00,21.37,21.37,21.35,21.36,7200.0,16.1832,16.1832,16.168,16.1756,7200.0
2012-08-31 11:40:00,21.36,21.37,21.35,21.37,5100.0,16.1756,16.1832,16.168,16.1832,5100.0
2012-08-31 11:45:00,21.36,21.37,21.36,21.36,4700.0,16.1756,16.1832,16.1756,16.1756,4700.0
2012-08-31 11:50:00,21.37,21.37,21.34,21.36,13000.0,16.1832,16.1832,16.1604,16.1756,13000.0
2012-08-31 11:55:00,21.35,21.39,21.35,21.36,21100.0,16.168,16.1983,16.168,16.1756,21100.0
2012-08-31 12:00:00,21.35,21.36,21.34,21.35,10500.0,16.168,16.1756,16.1604,16.168,10500.0
2012-08-31 12:05:00,21.35,21.36,21.28,21.29,48600.0,16.168,16.1756,16.115,16.1226,48600.0
2012-08-31 12:10:00,21.28,21.3,21.23,21.26,32200.0,16.115,16.1302,16.0771,16.0999,32200.0
2012-08-31 12:15:00,21.25,21.29,21.24,21.29,13900.0,16.0923,16.1226,16.0847,16.1226,13900.0
2012-08-31 12:20:00,21.29,21.29,21.22,21.25,40700.0,16.1226,16.1226,16.0696,16.0923,40700.0
2012-08-31 12:25:00,21.24,21.27,21.24,21.25,18600.0,16.0847,16.1074,16.0847,16.0923,18600.0
2012-08-31 12:30:00,21.25,21.29,21.23,21.27,28100.0,16.0923,16.1226,16.0771,16.1074,28100.0
2012-08-31 12:35:00,21.27,21.3,21.26,21.28,21700.0,16.1074,16.1302,16.0999,16.115,21700.0
2012-08-31 12:40:00,21.27,21.31,21.27,21.31,8300.0,16.1074,16.1377,16.1074,16.1377,8300.0
2012-08-31 12:45:00,21.3,21.32,21.29,21.29,18900.0,16.1302,16.1453,16.1226,16.1226,18900.0
2012-08-31 12:50:00,21.3,21.33,21.29,21.3,17800.0,16.1302,16.1529,16.1226,16.1302,17800.0
2012-08-31 12:55:00,21.31,21.33,21.3,21.33,10100.0,16.1377,16.1529,16.1302,16.1529,10100.0
2012-08-31 13:00:00,21.32,21.34,21.28,21.3,22800.0,16.1453,16.1604,16.115,16.1302,22800.0
2012-08-31 13:05:00,21.29,21.3,21.26,21.26,58200.0,16.1226,16.1302,16.0999,16.0999,58200.0
2012-08-31 13:10:00,21.26,21.26,21.22,21.23,61100.0,16.0999,16.0999,16.0696,16.0771,61100.0
2012-08-31 13:15:00,21.22,21.23,21.21,21.22,34000.0,16.0696,16.0771,16.062,16.0696,34000.0
2012-08-31 13:20:00,21.21,21.23,21.21,21.23,20900.0,16.062,16.0771,16.062,16.0771,20900.0
2012-08-31 13:25:00,21.22,21.23,21.2,21.2,28400.0,16.0696,16.0771,16.0544,16.0544,28400.0
2012-08-31 13:30:00,21.21,21.22,21.2,21.21,17900.0,16.062,16.0696,16.0544,16.062,17900.0
2012-08-31 13:35:00,21.2,21.22,21.2,21.21,14000.0,16.0544,16.0696,16.0544,16.062,14000.0
2012-08-31 13:40:00,21.22,21.24,21.21,21.24,15600.0,16.0696,16.0847,16.062,16.0847,15600.0
2012-08-31 13:45:00,21.24,21.26,21.24,21.26,21900.0,16.0847,16.0999,16.0847,16.0999,21900.0
2012-08-31 13:50:00,21.25,21.3,21.23,21.29,38600.0,16.0923,16.1302,16.0771,16.1226,38600.0
2012-08-31 13:55:00,21.27,21.29,21.27,21.28,17100.0,16.1074,16.1226,16.1074,16.115,17100.0
2012-08-31 14:00:00,21.27,21.3,21.27,21.29,18700.0,16.1074,16.1302,16.1074,16.1226,18700.0
2012-08-31 14:05:00,21.29,21.3,21.28,21.3,19000.0,16.1226,16.1302,16.115,16.1302,19000.0
2012-08-31 14:10:00,21.29,21.3,21.28,21.3,19500.0,16.1226,16.1302,16.115,16.1302,19500.0
2012-08-31 14:15:00,21.29,21.34,21.28,21.34,33400.0,16.1226,16.1604,16.115,16.1604,33400.0
2012-08-31 14:20:00,21.34,21.35,21.31,21.34,20700.0,16.1604,16.168,16.1377,16.1604,20700.0
2012-08-31 14:25:00,21.35,21.36,21.33,21.34,33400.0,16.168,16.1756,16.1529,16.1604,33400.0
2012-08-31 14:30:00,21.34,21.35,21.33,21.34,12700.0,16.1604,16.168,16.1529,16.1604,12700.0
2012-08-31 14:35:00,21.34,21.36,21.34,21.35,27300.0,16.1604,16.1756,16.1604,16.168,27300.0
2012-08-31 14:40:00,21.36,21.36,21.32,21.34,27900.0,16.1756,16.1756,16.1453,16.1604,27900.0
2012-08-31 14:45:00,21.34,21.35,21.32,21.34,29100.0,16.1604,16.168,16.1453,16.1604,29100.0
2012-08-31 14:50:00,21.34,21.35,21.33,21.35,19000.0,16.1604,16.168,16.1529,16.168,19000.0
2012-08-31 14:55:00,21.34,21.36,21.34,21.35,15200.0,16.1604,16.1756,16.1604,16.168,15200.0
2012-08-31 15:00:00,21.34,21.35,21.28,21.29,35100.0,16.1604,16.168,16.115,16.1226,35100.0
2012-08-31 15:05:00,21.29,21.29,21.24,21.26,31400.0,16.1226,16.1226,16.0847,16.0999,31400.0
2012-08-31 15:10:00,21.25,21.26,21.24,21.25,24300.0,16.0923,16.0999,16.0847,16.0923,24300.0
2012-08-31 15:15:00,21.26,21.26,21.23,21.26,41700.0,16.0999,16.0999,16.0771,16.0999,41700.0
2012-08-31 15:20:00,21.26,21.29,21.25,21.28,55800.0,16.0999,16.1226,16.0923,16.115,55800.0
2012-08-31 15:25:00,21.28,21.33,21.26,21.32,49700.0,16.115,16.1529,16.0999,16.1453,49700.0
2012-08-31 15:30:00,21.32,21.34,21.3,21.34,43500.0,16.1453,16.1604,16.1302,16.1604,43500.0
2012-08-31 15:35:00,21.34,21.36,21.32,21.34,56200.0,16.1604,16.1756,16.1453,16.1604,56200.0
2012-08-31 15:40:00,21.35,21.36,21.33,21.36,38500.0,16.168,16.1756,16.1529,16.1756,38500.0
2012-08-31 15:45:00,21.35,21.36,21.32,21.32,65200.0,16.168,16.1756,16.1453,16.1453,65200.0
2012-08-31 15:50:00,21.32,21.37,21.32,21.37,55000.0,16.1453,16.1832,16.1453,16.1832,55000.0
2012-08-31 15:55:00,21.36,21.38,21.34,21.35,203000.0,16.1756,16.1907,16.1604,16.168,203000.0
2012-09-04 09:30:00,21.3,21.35,21.28,21.34,42400.0,16.1302,16.168,16.115,16.1604,42400.0
2012-09-04 09:35:00,21.35,21.36,21.29,21.29,7900.0,16.168,16.1756,16.1226,16.1226,7900.0
2012-09-04 09:40:00,21.28,21.3,21.28,21.28,11300.0,16.115,16.1302,16.115,16.115,11300.0
2012-09-04 09:45:00,21.28,21.29,21.25,21.27,13600.0,16.115,16.1226,16.0923,16.1074,13600.0
2012-09-04 09:50:00,21.28,21.28,21.25,21.25,13100.0,16.115,16.115,16.0923,16.0923,13100.0
2012-09-04 09:55:00,21.26,21.27,21.17,21.19,18400.0,16.0999,16.1074,16.0317,16.0469,18400.0
2012-09-04 10:00:00,21.19,21.22,21.16,21.2,24000.0,16.0469,16.0696,16.0241,16.0544,24000.0
2012-09-04 10:05:00,21.21,21.22,21.13,21.14,53900.0,16.062,16.0696,16.0014,16.009,53900.0
2012-09-04 10:10:00,21.13,21.14,21.1,21.1,18200.0,16.0014,16.009,15.9787,15.9787,18200.0
2012-09-04 10:15:00,21.11,21.16,21.1,21.14,49800.0,15.9863,16.0241,15.9787,16.009,49800.0
2012-09-04 10:20:00,21.13,21.16,21.11,21.12,55700.0,16.0014,16.0241,15.9863,15.9938,55700.0
2012-09-04 10:25:00,21.12,21.15,21.11,21.12,35800.0,15.9938,16.0166,15.9863,15.9938,35800.0
2012-09-04 10:30:00,21.11,21.14,21.08,21.14,21900.0,15.9863,16.009,15.9636,16.009,21900.0
2012-09-04 10:35:00,21.14,21.17,21.12,21.14,63400.0,16.009,16.0317,15.9938,16.009,63400.0
2012-09-04 10:40:00,21.14,21.18,21.14,21.17,27500.0,16.009,16.0393,16.009,16.0317,27500.0
2012-09-04 10:45:00,21.16,21.18,21.15,21.15,39900.0,16.0241,16.0393,16.0166,16.0166,39900.0
2012-09-04 10:50:00,21.15,21.21,21.15,21.21,21200.0,16.0166,16.062,16.0166,16.062,21200.0
2012-09-04 10:55:00,21.2,21.21,21.16,21.21,29800.0,16.0544,16.062,16.0241,16.062,29800.0
2012-09-04 11:00:00,21.2,21.21,21.18,21.21,19300.0,16.0544,16.062,16.0393,16.062,19300.0
2012-09-04 11:05:00,21.21,21.22,21.2,21.21,27600.0,16.062,16.0696,16.0544,16.062,27600.0
2012-09-04 11:10:00,21.21,21.22,21.17,21.18,39300.0,16.062,16.0696,16.0317,16.0393,39300.0
2012-09-04 11:15:00,21.18,21.23,21.18,21.21,41400.0,16.0393,16.0771,16.0393,16.062,41400.0
2012-09-04 11:20:00,21.22,21.22,21.2,21.2,49700.0,16.0696,16.0696,16.0544,16.0544,49700.0
2012-09-04 11:25:00,21.19,21.22,21.19,21.2,30300.0,16.0469,16.0696,16.0469,16.0544,30300.0
2012-09-04 11:30:00,21.2,21.22,21.19,21.2,37700.0,16.0544,16.0696,16.0469,16.0544,37700.0
2012-09-04 11:35:00,21.2,21.21,21.18,21.21,15300.0,16.0544,16.062,16.0393,16.062,15300.0
2012-09-04 11:40:00,21.21,21.21,21.18,21.2,21700.0,16.062,16.062,16.0393,16.0544,21700.0
2012-09-04 11:45:00,21.2,21.22,21.2,21.22,19400.0,16.0544,16.0696,16.0544,16.0696,19400.0
2012-09-04 11:50:00,21.22,21.23,21.19,21.2,17300.0,16.0696,16.0771,16.0469,16.0544,17300.0
2012-09-04 11:55:00,21.2,21.23,21.2,21.22,9300.0,16.0544,16.0771,16.0544,16.0696,9300.0
2012-09-04 12:00:00,21.22,21.24,21.2,21.2,38900.0,16.0696,16.0847,16.0544,16.0544,38900.0
2012-09-04 12:05:00,21.21,21.21,21.2,21.21,3700.0,16.062,16.062,16.0544,16.062,3700.0
2012-09-04 12:10:00,21.21,21.21,21.18,21.21,24900.0,16.062,16.062,16.0393,16.062,24900.0
2012-09-04 12:15:00,21.21,21.21,21.18,21.18,19000.0,16.062,16.062,16.0393,16.0393,19000.0
2012-09-04 12:20:00,21.17,21.18,21.17,21.18,3500.0,16.0317,16.0393,16.0317,16.0393,3500.0
2012-09-04 12:25:00,21.18,21.18,21.15,21.17,17000.0,16.0393,16.0393,16.0166,16.0317,17000.0
2012-09-04 12:30:00,21.17,21.18,21.17,21.18,7000.0,16.0317,16.0393,16.0317,16.0393,7000.0
2012-09-04 12:35:00,21.18,21.19,21.17,21.19,9700.0,16.0393,16.0469,16.0317,16.0469,9700.0
2012-09-04 12:40:00,21.19,21.21,21.19,21.2,24900.0,16.0469,16.062,16.0469,16.0544,24900.0
2012-09-04 12:45:00,21.2,21.21,21.18,21.19,4300.0,16.0544,16.062,16.0393,16.0469,4300.0
2012-09-04 12:50:00,21.18,21.22,21.18,21.21,27700.0,16.0393,16.0696,16.0393,16.062,27700.0
2012-09-04 12:55:00,21.22,21.22,21.2,21.21,15300.0,16.0696,16.0696,16.0544,16.062,15300.0
2012-09-04 13:00:00,21.21,21.22,21.18,21.19,6600.0,16.062,16.0696,16.0393,16.0469,6600.0
2012-09-04 13:05:00,21.19,21.2,21.18,21.19,8900.0,16.0469,16.0544,16.0393,16.0469,8900.0
2012-09-04 13:10:00,21.2,21.2,21.18,21.2,12000.0,16.0544,16.0544,16.0393,16.0544,12000.0
2012-09-04 13:15:00,21.2,21.2,21.18,21.18,6600.0,16.0544,16.0544,16.0393,16.0393,6600.0
2012-09-04 13:20:00,21.18,21.23,21.18,21.23,16200.0,16.0393,16.0771,16.0393,16.0771,16200.0
2012-09-04 13:25:00,21.22,21.24,21.21,21.24,21100.0,16.0696,16.0847,16.062,16.0847,21100.0
2012-09-04 13:30:00,21.24,21.25,21.23,21.23,13800.0,16.0847,16.0923,16.0771,16.0771,13800.0
2012-09-04 13:35:00,21.23,21.26,21.23,21.25,14800.0,16.0771,16.0999,16.0771,16.0923,14800.0
2012-09-04 13:40:00,21.25,21.27,21.25,21.27,8500.0,16.0923,16.1074,16.0923,16.1074,8500.0
2012-09-04 13:45:00,21.26,21.27,21.25,21.25,7900.0,16.0999,16.1074,16.0923,16.0923,7900.0
2012-09-04 13:50:00,21.25,21.26,21.25,21.26,9200.0,16.0923,16.0999,16.0923,16.0999,9200.0
2012-09-04 13:55:00,21.26,21.26,21.26,21.26,2200.0,16.0999,16.0999,16.0999,16.0999,2200.0
2012-09-04 14:00:00,21.27,21.27,21.25,21.26,6600.0,16.1074,16.1074,16.0923,16.0999,6600.0
2012-09-04 14:05:00,21.26,21.29,21.26,21.28,22100.0,16.0999,16.1226,16.0999,16.115,22100.0
2012-09-04 14:10:00,21.28,21.29,21.28,21.28,13000.0,16.115,16.1226,16.115,16.115,13000.0
2012-09-04 14:15:00,21.28,21.31,21.28,21.3,33800.0,16.115,16.1377,16.115,16.1302,33800.0
2012-09-04 14:20:00,21.3,21.33,21.28,21.31,39400.0,16.1302,16.1529,16.115,16.1377,39400.0
2012-09-04 14:25:00,21.31,21.33,21.3,21.32,17600.0,16.1377,16.1529,16.1302,16.1453,17600.0
2012-09-04 14:30:00,21.31,21.39,21.31,21.39,61000.0,16.1377,16.1983,16.1377,16.1983,61000.0
2012-09-04 14:35:00,21.38,21.46,21.38,21.44,74900.0,16.1907,16.2513,16.1907,16.2362,74900.0
2012-09-04 14:40:00,21.44,21.47,21.4,21.47,58800.0,16.2362,16.2589,16.2059,16.2589,58800.0
2012-09-04 14:45:00,21.46,21.49,21.45,21.49,34900.0,16.2513,16.274,16.2437,16.274,34900.0
2012-09-04 14:50:00,21.5,21.51,21.47,21.47,31800.0,16.2816,16.2892,16.2589,16.2589,31800.0
2012-09-04 14:55:00,21.48,21.5,21.47,21.47,31600.0,16.2665,16.2816,16.2589,16.2589,31600.0
2012-09-04 15:00:00,21.47,21.48,21.38,21.41,64800.0,16.2589,16.2665,16.1907,16.2135,64800.0
2012-09-04 15:05:00,21.41,21.44,21.4,21.44,30400.0,16.2135,16.2362,16.2059,16.2362,30400.0
2012-09-04 15:10:00,21.43,21.44,21.42,21.42,49700.0,16.2286,16.2362,16.221,16.221,49700.0
2012-09-04 15:15:00,21.43,21.48,21.42,21.45,187700.0,16.2286,16.2665,16.221,16.2437,187700.0
2012-09-04 15:20:00,21.45,21.48,21.45,21.48,103000.0,16.2437,16.2665,16.2437,16.2665,103000.0
2012-09-04 15:25:00,21.48,21.52,21.47,21.52,85500.0,16.2665,16.2968,16.2589,16.2968,85500.0
2012-09-04 15:30:00,21.52,21.53,21.48,21.5,193900.0,16.2968,16.3043,16.2665,16.2816,193900.0
2012-09-04 15:35:00,21.51,21.52,21.48,21.5,222800.0,16.2892,16.2968,16.2665,16.2816,222800.0
2012-09-04 15:40:00,21.5,21.54,21.5,21.53,65900.0,16.2816,16.3119,16.2816,16.3043,65900.0
2012-09-04 15:45:00,21.53,21.6,21.52,21.59,158600.0,16.3043,16.3573,16.2968,16.3498,158600.0
2012-09-04 15:50:00,21.58,21.58,21.53,21.58,112400.0,16.3422,16.3422,16.3043,16.3422,112400.0
2012-09-04 15:55:00,21.57,21.57,21.52,21.54,253100.0,16.3346,16.3346,16.2968,16.3119,253100.0
2012-09-05 09:30:00,21.51,21.53,21.48,21.5,32900.0,16.2892,16.3043,16.2665,16.2816,32900.0
2012-09-05 09:35:00,21.49,21.53,21.45,21.51,56800.0,16.274,16.3043,16.2437,16.2892,56800.0
2012-09-05 09:40:00,21.5,21.5,21.44,21.45,33000.0,16.2816,16.2816,16.2362,16.2437,33000.0
2012-09-05 09:45:00,21.44,21.46,21.39,21.4,28900.0,16.2362,16.2513,16.1983,16.2059,28900.0
2012-09-05 09:50:00,21.4,21.44,21.4,21.41,17000.0,16.2059,16.2362,16.2059,16.2135,17000.0
2012-09-05 09:55:00,21.41,21.47,21.41,21.43,47600.0,16.2135,16.2589,16.2135,16.2286,47600.0
2012-09-05 10:00:00,21.43,21.48,21.41,21.43,36900.0,16.2286,16.2665,16.2135,16.2286,36900.0
2012-09-05 10:05:00,21.43,21.46,21.41,21.41,16600.0,16.2286,16.2513,16.2135,16.2135,16600.0
2012-09-05 10:10:00,21.42,21.48,21.39,21.44,44400.0,16.221,16.2665,16.1983,16.2362,44400.0
2012-09-05 10:15:00,21.45,21.47,21.43,21.43,32400.0,16.2437,16.2589,16.2286,16.2286,32400.0
2012-09-05 10:20:00,21.43,21.44,21.39,21.41,418300.0,16.2286,16.2362,16.1983,16.2135,418300.0
2012-09-05 10:25:00,21.4,21.44,21.39,21.43,21200.0,16.2059,16.2362,16.1983,16.2286,21200.0
2012-09-05 10:30:00,21.43,21.46,21.39,21.41,58800.0,16.2286,16.2513,16.1983,16.2135,58800.0
2012-09-05 10:35:00,21.41,21.42,21.37,21.39,45900.0,16.2135,16.221,16.1832,16.1983,45900.0
2012-09-05 10:40:00,21.38,21.4,21.35,21.35,69800.0,16.1907,16.2059,16.168,16.168,69800.0
2012-09-05 10:45:00,21.34,21.38,21.34,21.35,104500.0,16.1604,16.1907,16.1604,16.168,104500.0
2012-09-05 10:50:00,21.36,21.36,21.34,21.35,18100.0,16.1756,16.1756,16.1604,16.168,18100.0
2012-09-05 10:55:00,21.36,21.37,21.34,21.34,27300.0,16.1756,16.1832,16.1604,16.1604,27300.0
2012-09-05 11:00:00,21.34,21.37,21.31,21.37,46200.0,16.1604,16.1832,16.1377,16.1832,46200.0
2012-09-05 11:05:00,21.37,21.39,21.37,21.37,21300.0,16.1832,16.1983,16.1832,16.1832,21300.0
2012-09-05 11:10:00,21.38,21.38,21.36,21.37,30500.0,16.1907,16.1907,16.1756,16.1832,30500.0
2012-09-05 11:15:00,21.37,21.38,21.35,21.38,46900.0,16.1832,16.1907,16.168,16.1907,46900.0
2012-09-05 11:20:00,21.39,21.41,21.38,21.38,24500.0,16.1983,16.2135,16.1907,16.1907,24500.0
2012-09-05 11:25:00,21.38,21.39,21.35,21.36,57000.0,16.1907,16.1983,16.168,16.1756,57000.0
2012-09-05 11:30:00,21.37,21.37,21.34,21.34,63500.0,16.1832,16.1832,16.1604,16.1604,63500.0
2012-09-05 11:35:00,21.34,21.37,21.34,21.34,18900.0,16.1604,16.1832,16.1604,16.1604,18900.0
2012-09-05 11:40:00,21.34,21.35,21.33,21.34,12100.0,16.1604,16.168,16.1529,16.1604,12100.0
2012-09-05 11:45:00,21.34,21.34,21.3,21.31,17400.0,16.1604,16.1604,16.1302,16.1377,17400.0
2012-09-05 11:50:00,21.32,21.33,21.31,21.32,14400.0,16.1453,16.1529,16.1377,16.1453,14400.0
2012-09-05 11:55:00,21.32,21.32,21.29,21.31,22500.0,16.1453,16.1453,16.1226,16.1377,22500.0
2012-09-05 12:00:00,21.3,21.32,21.29,21.32,35600.0,16.1302,16.1453,16.1226,16.1453,35600.0
2012-09-05 12:05:00,21.31,21.37,21.31,21.37,21500.0,16.1377,16.1832,16.1377,16.1832,21500.0
2012-09-05 12:10:00,21.37,21.42,21.35,21.41,106700.0,16.1832,16.221,16.168,16.2135,106700.0
2012-09-05 12:15:00,21.4,21.43,21.39,21.43,43000.0,16.2059,16.2286,16.1983,16.2286,43000.0
2012-09-05 12:20:00,21.43,21.43,21.42,21.43,9400.0,16.2286,16.2286,16.221,16.2286,9400.0
2012-09-05 12:25:00,21.42,21.45,21.41,21.43,16100.0,16.221,16.2437,16.2135,16.2286,16100.0
2012-09-05 12:30:00,21.43,21.45,21.41,21.44,21000.0,16.2286,16.2437,16.2135,16.2362,21000.0
2012-09-05 12:35:00,21.43,21.44,21.37,21.37,25100.0,16.2286,16.2362,16.1832,16.1832,25100.0
2012-09-05 12:40:00,21.37,21.38,21.36,21.37,52700.0,16.1832,16.1907,16.1756,16.1832,52700.0
2012-09-05 12:45:00,21.36,21.36,21.34,21.35,30700.0,16.1756,16.1756,16.1604,16.168,30700.0
2012-09-05 12:50:00,21.35,21.39,21.35,21.39,29000.0,16.168,16.1983,16.168,16.1983,29000.0
2012-09-05 12:55:00,21.39,21.4,21.38,21.38,14800.0,16.1983,16.2059,16.1907,16.1907,14800.0
2012-09-05 13:00:00,21.38,21.42,21.37,21.42,32200.0,16.1907,16.221,16.1832,16.221,32200.0
2012-09-05 13:05:00,21.42,21.43,21.4,21.41,19200.0,16.221,16.2286,16.2059,16.2135,19200.0
2012-09-05 13:10:00,21.41,21.43,21.41,21.43,11400.0,16.2135,16.2286,16.2135,16.2286,11400.0
2012-09-05 13:15:00,21.43,21.44,21.42,21.44,9300.0,16.2286,16.2362,16.221,16.2362,9300.0
2012-09-05 13:20:00,21.44,21.45,21.42,21.42,13300.0,16.2362,16.2437,16.221,16.221,13300.0
2012-09-05 13:25:00,21.42,21.43,21.41,21.41,11800.0,16.221,16.2286,16.2135,16.2135,11800.0
2012-09-05 13:30:00,21.42,21.44,21.4,21.4,36400.0,16.221,16.2362,16.2059,16.2059,36400.0
2012-09-05 13:35:00,21.4,21.41,21.4,21.4,12400.0,16.2059,16.2135,16.2059,16.2059,12400.0
2012-09-05 13:40:00,21.4,21.41,21.36,21.36,11400.0,16.2059,16.2135,16.1756,16.1756,11400.0
2012-09-05 13:45:00,21.36,21.37,21.29,21.3,58300.0,16.1756,16.1832,16.1226,16.1302,58300.0
2012-09-05 13:50:00,21.3,21.3,21.29,21.29,10900.0,16.1302,16.1302,16.1226,16.1226,10900.0
2012-09-05 13:55:00,21.3,21.31,21.29,21.3,49000.0,16.1302,16.1377,16.1226,16.1302,49000.0
2012-09-05 14:00:00,21.3,21.33,21.3,21.32,45100.0,16.1302,16.1529,16.1302,16.1453,45100.0
2012-09-05 14:05:00,21.32,21.32,21.29,21.31,58300.0,16.1453,16.1453,16.1226,16.1377,58300.0
2012-09-05 14:10:00,21.31,21.31,21.29,21.3,36500.0,16.1377,16.1377,16.1226,16.1302,36500.0
2012-09-05 14:15:00,21.3,21.31,21.29,21.3,23800.0,16.1302,16.1377,16.1226,16.1302,23800.0
2012-09-05 14:20:00,21.31,21.31,21.3,21.31,15500.0,16.1377,16.1377,16.1302,16.1377,15500.0
2012-09-05 14:25:00,21.31,21.32,21.3,21.31,15300.0,16.1377,16.1453,16.1302,16.1377,15300.0
2012-09-05 14:30:00,21.3,21.33,21.3,21.33,28000.0,16.1302,16.1529,16.1302,16.1529,28000.0
2012-09-05 14:35:00,21.33,21.33,21.31,21.31,29100.0,16.1529,16.1529,16.1377,16.1377,29100.0
2012-09-05 14:40:00,21.31,21.32,21.28,21.29,49800.0,16.1377,16.1453,16.115,16.1226,49800.0
2012-09-05 14:45:00,21.29,21.29,21.25,21.26,44600.0,16.1226,16.1226,16.0923,16.0999,44600.0
2012-09-05 14:50:00,21.27,21.29,21.26,21.28,90900.0,16.1074,16.1226,16.0999,16.115,90900.0
2012-09-05 14:55:00,21.29,21.29,21.28,21.28,6800.0,16.1226,16.1226,16.115,16.115,6800.0
2012-09-05 15:00:00,21.28,21.29,21.26,21.28,57100.0,16.115,16.1226,16.0999,16.115,57100.0
2012-09-05 15:05:00,21.29,21.29,21.26,21.28,38800.0,16.1226,16.1226,16.0999,16.115,38800.0
2012-09-05 15:10:00,21.28,21.3,21.27,21.29,25000.0,16.115,16.1302,16.1074,16.1226,25000.0
2012-09-05 15:15:00,21.3,21.35,21.29,21.35,94900.0,16.1302,16.168,16.1226,16.168,94900.0
2012-09-05 15:20:00,21.35,21.36,21.34,21.35,26400.0,16.168,16.1756,16.1604,16.168,26400.0
2012-09-05 15:25:00,21.35,21.38,21.34,21.38,87400.0,16.168,16.1907,16.1604,16.1907,87400.0
2012-09-05 15:30:00,21.38,21.39,21.35,21.39,54300.0,16.1907,16.1983,16.168,16.1983,54300.0
2012-09-05 15:35:00,21.38,21.4,21.36,21.4,46300.0,16.1907,16.2059,16.1756,16.2059,46300.0
2012-09-05 15:40:00,21.4,21.41,21.38,21.39,61500.0,16.2059,16.2135,16.1907,16.1983,61500.0
2012-09-05 15:45:00,21.39,21.39,21.35,21.38,58300.0,16.1983,16.1983,16.168,16.1907,58300.0
2012-09-05 15:50:00,21.38,21.38,21.34,21.35,68900.0,16.1907,16.1907,16.1604,16.168,68900.0
2012-09-05 15:55:00,21.35,21.39,21.34,21.38,200300.0,16.168,16.1983,16.1604,16.1907,200300.0
2012-09-06 09:30:00,21.45,21.62,21.38,21.53,64000.0,16.2437,16.3725,16.1907,16.3043,64000.0
2012-09-06 09:35:00,21.55,21.67,21.53,21.63,22900.0,16.3195,16.4104,16.3043,16.3801,22900.0
2012-09-06 09:40:00,21.62,21.63,21.5,21.53,16900.0,16.3725,16.3801,16.2816,16.3043,16900.0
2012-09-06 09:45:00,21.53,21.58,21.52,21.54,23300.0,16.3043,16.3422,16.2968,16.3119,23300.0
2012-09-06 09:50:00,21.54,21.56,21.53,21.54,22000.0,16.3119,16.327,16.3043,16.3119,22000.0
2012-09-06 09:55:00,21.54,21.57,21.53,21.55,82500.0,16.3119,16.3346,16.3043,16.3195,82500.0
2012-09-06 10:00:00,21.55,21.59,21.53,21.55,75300.0,16.3195,16.3498,16.3043,16.3195,75300.0
2012-09-06 10:05:00,21.55,21.57,21.52,21.57,37500.0,16.3195,16.3346,16.2968,16.3346,37500.0
2012-09-06 10:10:00,21.57,21.57,21.52,21.57,34800.0,16.3346,16.3346,16.2968,16.3346,34800.0
2012-09-06 10:15:00,21.56,21.57,21.53,21.53,60000.0,16.327,16.3346,16.3043,16.3043,60000.0
2012-09-06 10:20:00,21.53,21.57,21.51,21.53,61700.0,16.3043,16.3346,16.2892,16.3043,61700.0
2012-09-06 10:25:00,21.53,21.54,21.5,21.51,37900.0,16.3043,16.3119,16.2816,16.2892,37900.0
2012-09-06 10:30:00,21.51,21.56,21.51,21.55,52700.0,16.2892,16.327,16.2892,16.3195,52700.0
2012-09-06 10:35:00,21.55,21.56,21.53,21.55,48900.0,16.3195,16.327,16.3043,16.3195,48900.0
2012-09-06 10:40:00,21.54,21.59,21.53,21.59,19400.0,16.3119,16.3498,16.3043,16.3498,19400.0
2012-09-06 10:45:00,21.59,21.62,21.55,21.58,112200.0,16.3498,16.3725,16.3195,16.3422,112200.0
2012-09-06 10:50:00,21.59,21.61,21.57,21.6,188300.0,16.3498,16.3649,16.3346,16.3573,188300.0
2012-09-06 10:55:00,21.6,21.71,21.6,21.71,284800.0,16.3573,16.4406,16.3573,16.4406,284800.0
2012-09-06 11:00:00,21.71,21.81,21.71,21.81,56100.0,16.4406,16.5164,16.4406,16.5164,56100.0
2012-09-06 11:05:00,21.81,21.89,21.8,21.88,199200.0,16.5164,16.577,16.5088,16.5694,199200.0
2012-09-06 11:10:00,21.88,21.92,21.87,21.88,177800.0,16.5694,16.5997,16.5618,16.5694,177800.0
2012-09-06 11:15:00,21.88,21.92,21.86,21.87,276600.0,16.5694,16.5997,16.5542,16.5618,276600.0
2012-09-06 11:20:00,21.86,21.9,21.85,21.86,60100.0,16.5542,16.5845,16.5467,16.5542,60100.0
2012-09-06 11:25:00,21.88,21.89,21.85,21.88,158200.0,16.5694,16.577,16.5467,16.5694,158200.0
2012-09-06 11:30:00,21.87,21.9,21.87,21.88,380900.0,16.5618,16.5845,16.5618,16.5694,380900.0
2012-09-06 11:35:00,21.88,21.92,21.88,21.91,78400.0,16.5694,16.5997,16.5694,16.5921,78400.0
2012-09-06 11:40:00,21.92,21.93,21.88,21.9,31800.0,16.5997,16.6072,16.5694,16.5845,31800.0
2012-09-06 11:45:00,21.9,21.96,21.9,21.95,81500.0,16.5845,16.63,16.5845,16.6224,81500.0
2012-09-06 11:50:00,21.95,21.96,21.93,21.95,42800.0,16.6224,16.63,16.6072,16.6224,42800.0
2012-09-06 11:55:00,21.96,21.96,21.94,21.95,45500.0,16.63,16.63,16.6148,16.6224,45500.0
2012-09-06 12:00:00,21.94,21.96,21.92,21.95,70200.0,16.6148,16.63,16.5997,16.6224,70200.0
2012-09-06 12:05:00,21.96,22.0,21.95,21.98,23600.0,16.63,16.6603,16.6224,16.6451,23600.0
2012-09-06 12:10:00,21.98,21.99,21.94,21.94,46800.0,16.6451,16.6527,16.6148,16.6148,46800.0
2012-09-06 12:15:00,21.94,21.98,21.94,21.98,207700.0,16.6148,16.6451,16.6148,16.6451,207700.0
2012-09-06 12:20:00,21.98,21.98,21.94,21.95,91000.0,16.6451,16.6451,16.6148,16.6224,91000.0
2012-09-06 12:25:00,21.96,22.0,21.95,21.95,91300.0,16.63,16.6603,16.6224,16.6224,91300.0
2012-09-06 12:30:00,21.95,22.01,21.94,22.0,265200.0,16.6224,16.6678,16.6148,16.6603,265200.0
2012-09-06 12:35:00,22.01,22.01,21.98,21.98,31800.0,16.6678,16.6678,16.6451,16.6451,31800.0
2012-09-06 12:40:00,21.98,22.0,21.97,21.98,17600.0,16.6451,16.6603,16.6375,16.6451,17600.0
2012-09-06 12:45:00,21.99,22.01,21.98,21.98,31300.0,16.6527,16.6678,16.6451,16.6451,31300.0
2012-09-06 12:50:00,21.98,22.01,21.98,21.99,10600.0,16.6451,16.6678,16.6451,16.6527,10600.0
2012-09-06 12:55:00,21.99,22.0,21.99,21.99,149400.0,16.6527,16.6603,16.6527,16.6527,149400.0
2012-09-06 13:00:00,22.0,22.01,21.99,22.0,143600.0,16.6603,16.6678,16.6527,16.6603,143600.0
2012-09-06 13:05:00,22.0,22.03,22.0,22.01,47600.0,16.6603,16.683,16.6603,16.6678,47600.0
2012-09-06 13:10:00,22.01,22.05,22.01,22.05,72800.0,16.6678,16.6981,16.6678,16.6981,72800.0
2012-09-06 13:15:00,22.05,22.12,22.04,22.1,111800.0,16.6981,16.7511,16.6905,16.736,111800.0
2012-09-06 13:20:00,22.1,22.12,22.1,22.12,28900.0,16.736,16.7511,16.736,16.7511,28900.0
2012-09-06 13:25:00,22.12,22.33,22.11,22.32,195300.0,16.7511,16.9102,16.7436,16.9026,195300.0
2012-09-06 13:30:00,22.33,22.34,22.31,22.33,297400.0,16.9102,16.9177,16.895,16.9102,297400.0
2012-09-06 13:35:00,22.32,22.33,22.27,22.27,139800.0,16.9026,16.9102,16.8647,16.8647,139800.0
2012-09-06 13:40:00,22.27,22.27,22.2,22.21,67100.0,16.8647,16.8647,16.8117,16.8193,67100.0
2012-09-06 13:45:00,22.2,22.2,22.15,22.15,35500.0,16.8117,16.8117,16.7738,16.7738,35500.0
2012-09-06 13:50:00,22.15,22.22,22.15,22.19,62500.0,16.7738,16.8269,16.7738,16.8041,62500.0
2012-09-06 13:55:00,22.18,22.2,22.16,22.18,40100.0,16.7966,16.8117,16.7814,16.7966,40100.0
2012-09-06 14:00:00,22.18,22.2,22.18,22.19,25500.0,16.7966,16.8117,16.7966,16.8041,25500.0
2012-09-06 14:05:00,22.2,22.22,22.19,22.21,58500.0,16.8117,16.8269,16.8041,16.8193,58500.0
2012-09-06 14:10:00,22.21,22.24,22.19,22.21,70900.0,16.8193,16.842,16.8041,16.8193,70900.0
2012-09-06 14:15:00,22.21,22.22,22.17,22.17,83300.0,16.8193,16.8269,16.789,16.789,83300.0
2012-09-06 14:20:00,22.17,22.21,22.17,22.21,33300.0,16.789,16.8193,16.789,16.8193,33300.0
2012-09-06 14:25:00,22.21,22.24,22.2,22.24,60400.0,16.8193,16.842,16.8117,16.842,60400.0
2012-09-06 14:30:00,22.23,22.26,22.21,22.26,62100.0,16.8344,16.8571,16.8193,16.8571,62100.0
2012-09-06 14:35:00,22.26,22.29,22.25,22.29,25700.0,16.8571,16.8799,16.8496,16.8799,25700.0
2012-09-06 14:40:00,22.29,22.29,22.25,22.27,55200.0,16.8799,16.8799,16.8496,16.8647,55200.0
2012-09-06 14:45:00,22.27,22.28,22.25,22.27,53700.0,16.8647,16.8723,16.8496,16.8647,53700.0
2012-09-06 14:50:00,22.26,22.29,22.26,22.29,41200.0,16.8571,16.8799,16.8571,16.8799,41200.0
2012-09-06 14:55:00,22.29,22.3,22.28,22.29,32800.0,16.8799,16.8874,16.8723,16.8799,32800.0
2012-09-06 15:00:00,22.29,22.29,22.25,22.27,50500.0,16.8799,16.8799,16.8496,16.8647,50500.0
2012-09-06 15:05:00,22.27,22.27,22.25,22.26,19900.0,16.8647,16.8647,16.8496,16.8571,19900.0
2012-09-06 15:10:00,22.26,22.26,22.25,22.26,47300.0,16.8571,16.8571,16.8496,16.8571,47300.0
2012-09-06 15:15:00,22.25,22.27,22.25,22.27,34500.0,16.8496,16.8647,16.8496,16.8647,34500.0
2012-09-06 15:20:00,22.26,22.28,22.25,22.25,98600.0,16.8571,16.8723,16.8496,16.8496,98600.0
2012-09-06 15:25:00,22.25,22.26,22.2,22.2,189000.0,16.8496,16.8571,16.8117,16.8117,189000.0
2012-09-06 15:30:00,22.2,22.24,22.19,22.23,151300.0,16.8117,16.842,16.8041,16.8344,151300.0
2012-09-06 15:35:00,22.23,22.27,22.18,22.25,268000.0,16.8344,16.8647,16.7966,16.8496,268000.0
2012-09-06 15:40:00,22.25,22.32,22.25,22.31,121200.0,16.8496,16.9026,16.8496,16.895,121200.0
2012-09-06 15:45:00,22.32,22.35,22.31,22.32,131100.0,16.9026,16.9253,16.895,16.9026,131100.0
2012-09-06 15:50:00,22.33,22.36,22.32,22.33,217600.0,16.9102,16.9329,16.9026,16.9102,217600.0
2012-09-06 15:55:00,22.33,22.34,22.23,22.34,548300.0,16.9102,16.9177,16.8344,16.9177,548300.0
2012-09-07 09:30:00,22.27,22.29,21.95,22.04,115900.0,16.8647,16.8799,16.6224,16.6905,115900.0
2012-09-07 09:35:00,22.03,22.11,21.96,22.02,181500.0,16.683,16.7436,16.63,16.6754,181500.0
2012-09-07 09:40:00,22.02,22.02,21.96,21.98,39000.0,16.6754,16.6754,16.63,16.6451,39000.0
2012-09-07 09:45:00,21.98,22.0,21.93,21.95,30600.0,16.6451,16.6603,16.6072,16.6224,30600.0
2012-09-07 09:50:00,21.96,21.96,21.85,21.88,34800.0,16.63,16.63,16.5467,16.5694,34800.0
2012-09-07 09:55:00,21.87,21.88,21.79,21.79,260900.0,16.5618,16.5694,16.5012,16.5012,260900.0
2012-09-07 10:00:00,21.81,21.81,21.74,21.79,128700.0,16.5164,16.5164,16.4634,16.5012,128700.0
2012-09-07 10:05:00,21.79,21.87,21.79,21.87,109800.0,16.5012,16.5618,16.5012,16.5618,109800.0
2012-09-07 10:10:00,21.88,21.91,21.86,21.86,71000.0,16.5694,16.5921,16.5542,16.5542,71000.0
2012-09-07 10:15:00,21.87,21.89,21.84,21.84,19100.0,16.5618,16.577,16.5391,16.5391,19100.0
2012-09-07 10:20:00,21.85,21.95,21.8,21.8,79400.0,16.5467,16.6224,16.5088,16.5088,79400.0
2012-09-07 10:25:00,21.81,21.85,21.78,21.8,96800.0,16.5164,16.5467,16.4937,16.5088,96800.0
2012-09-07 10:30:00,21.8,21.8,21.78,21.8,28800.0,16.5088,16.5088,16.4937,16.5088,28800.0
2012-09-07 10:35:00,21.79,21.8,21.78,21.78,20800.0,16.5012,16.5088,16.4937,16.4937,20800.0
2012-09-07 10:40:00,21.79,21.79,21.77,21.77,27500.0,16.5012,16.5012,16.4861,16.4861,27500.0
2012-09-07 10:45:00,21.77,21.78,21.73,21.75,42800.0,16.4861,16.4937,16.4558,16.4709,42800.0
2012-09-07 10:50:00,21.74,21.76,21.73,21.73,57300.0,16.4634,16.4785,16.4558,16.4558,57300.0
2012-09-07 10:55:00,21.72,21.74,21.7,21.7,41000.0,16.4482,16.4634,16.4331,16.4331,41000.0
2012-09-07 11:00:00,21.7,21.72,21.68,21.69,51000.0,16.4331,16.4482,16.4179,16.4255,51000.0
2012-09-07 11:05:00,21.69,21.72,21.68,21.69,32800.0,16.4255,16.4482,16.4179,16.4255,32800.0
2012-09-07 11:10:00,21.68,21.69,21.64,21.68,93400.0,16.4179,16.4255,16.3876,16.4179,93400.0
2012-09-07 11:15:00,21.68,21.69,21.6,21.6,71900.0,16.4179,16.4255,16.3573,16.3573,71900.0
2012-09-07 11:20:00,21.61,21.64,21.56,21.58,99100.0,16.3649,16.3876,16.327,16.3422,99100.0
2012-09-07 11:25:00,21.58,21.58,21.51,21.51,47200.0,16.3422,16.3422,16.2892,16.2892,47200.0
2012-09-07 11:30:00,21.51,21.57,21.47,21.47,89500.0,16.2892,16.3346,16.2589,16.2589,89500.0
2012-09-07 11:35:00,21.48,21.5,21.48,21.49,95500.0,16.2665,16.2816,16.2665,16.274,95500.0
2012-09-07 11:40:00,21.5,21.51,21.48,21.5,49800.0,16.2816,16.2892,16.2665,16.2816,49800.0
2012-09-07 11:45:00,21.5,21.5,21.48,21.49,39900.0,16.2816,16.2816,16.2665,16.274,39900.0
2012-09-07 11:50:00,21.5,21.5,21.48,21.5,32100.0,16.2816,16.2816,16.2665,16.2816,32100.0
2012-09-07 11:55:00,21.5,21.5,21.48,21.49,26100.0,16.2816,16.2816,16.2665,16.274,26100.0
2012-09-07 12:00:00,21.5,21.5,21.48,21.5,45500.0,16.2816,16.2816,16.2665,16.2816,45500.0
2012-09-07 12:05:00,21.49,21.49,21.43,21.44,73700.0,16.274,16.274,16.2286,16.2362,73700.0
2012-09-07 12:10:00,21.44,21.45,21.4,21.45,26300.0,16.2362,16.2437,16.2059,16.2437,26300.0
2012-09-07 12:15:00,21.45,21.45,21.42,21.42,14400.0,16.2437,16.2437,16.221,16.221,14400.0
2012-09-07 12:20:00,21.42,21.42,21.38,21.4,56400.0,16.221,16.221,16.1907,16.2059,56400.0
2012-09-07 12:25:00,21.4,21.4,21.36,21.38,56100.0,16.2059,16.2059,16.1756,16.1907,56100.0
2012-09-07 12:30:00,21.38,21.42,21.36,21.41,94000.0,16.1907,16.221,16.1756,16.2135,94000.0
2012-09-07 12:35:00,21.41,21.42,21.41,21.42,17800.0,16.2135,16.221,16.2135,16.221,17800.0
2012-09-07 12:40:00,21.42,21.42,21.4,21.41,27500.0,16.221,16.221,16.2059,16.2135,27500.0
2012-09-07 12:45:00,21.41,21.45,21.41,21.44,199700.0,16.2135,16.2437,16.2135,16.2362,199700.0
2012-09-07 12:50:00,21.44,21.44,21.42,21.43,11600.0,16.2362,16.2362,16.221,16.2286,11600.0
2012-09-07 12:55:00,21.42,21.44,21.41,21.42,19100.0,16.221,16.2362,16.2135,16.221,19100.0
2012-09-07 13:00:00,21.43,21.43,21.41,21.43,15200.0,16.2286,16.2286,16.2135,16.2286,15200.0
2012-09-07 13:05:00,21.44,21.44,21.41,21.41,181800.0,16.2362,16.2362,16.2135,16.2135,181800.0
2012-09-07 13:10:00,21.41,21.41,21.4,21.41,36800.0,16.2135,16.2135,16.2059,16.2135,36800.0
2012-09-07 13:15:00,21.41,21.43,21.4,21.43,133400.0,16.2135,16.2286,16.2059,16.2286,133400.0
2012-09-07 13:20:00,21.42,21.5,21.42,21.5,150700.0,16.221,16.2816,16.221,16.2816,150700.0
2012-09-07 13:25:00,21.5,21.53,21.5,21.51,60900.0,16.2816,16.3043,16.2816,16.2892,60900.0
2012-09-07 13:30:00,21.52,21.52,21.47,21.47,336700.0,16.2968,16.2968,16.2589,16.2589,336700.0
2012-09-07 13:35:00,21.47,21.48,21.44,21.44,10200.0,16.2589,16.2665,16.2362,16.2362,10200.0
2012-09-07 13:40:00,21.44,21.44,21.41,21.43,43300.0,16.2362,16.2362,16.2135,16.2286,43300.0
2012-09-07 13:45:00,21.43,21.44,21.4,21.42,96000.0,16.2286,16.2362,16.2059,16.221,96000.0
2012-09-07 13:50:00,21.42,21.47,21.41,21.46,151100.0,16.221,16.2589,16.2135,16.2513,151100.0
2012-09-07 13:55:00,21.47,21.48,21.45,21.45,45800.0,16.2589,16.2665,16.2437,16.2437,45800.0
2012-09-07 14:00:00,21.46,21.52,21.46,21.52,72800.0,16.2513,16.2968,16.2513,16.2968,72800.0
2012-09-07 14:05:00,21.52,21.57,21.51,21.55,47200.0,16.2968,16.3346,16.2892,16.3195,47200.0
2012-09-07 14:10:00,21.56,21.57,21.55,21.57,15400.0,16.327,16.3346,16.3195,16.3346,15400.0
2012-09-07 14:15:00,21.56,21.65,21.56,21.65,46900.0,16.327,16.3952,16.327,16.3952,46900.0
2012-09-07 14:20:00,21.65,21.7,21.64,21.69,56000.0,16.3952,16.4331,16.3876,16.4255,56000.0
2012-09-07 14:25:00,21.69,21.72,21.69,21.72,51100.0,16.4255,16.4482,16.4255,16.4482,51100.0
2012-09-07 14:30:00,21.72,21.73,21.7,21.7,15000.0,16.4482,16.4558,16.4331,16.4331,15000.0
2012-09-07 14:35:00,21.7,21.73,21.7,21.72,40300.0,16.4331,16.4558,16.4331,16.4482,40300.0
2012-09-07 14:40:00,21.71,21.71,21.7,21.7,8600.0,16.4406,16.4406,16.4331,16.4331,8600.0
2012-09-07 14:45:00,21.7,21.76,21.7,21.74,57900.0,16.4331,16.4785,16.4331,16.4634,57900.0
2012-09-07 14:50:00,21.73,21.77,21.73,21.76,29400.0,16.4558,16.4861,16.4558,16.4785,29400.0
2012-09-07 14:55:00,21.77,21.77,21.75,21.77,41200.0,16.4861,16.4861,16.4709,16.4861,41200.0
2012-09-07 15:00:00,21.76,21.77,21.76,21.76,11800.0,16.4785,16.4861,16.4785,16.4785,11800.0
2012-09-07 15:05:00,21.76,21.77,21.76,21.76,13700.0,16.4785,16.4861,16.4785,16.4785,13700.0
2012-09-07 15:10:00,21.76,21.8,21.76,21.78,59100.0,16.4785,16.5088,16.4785,16.4937,59100.0
2012-09-07 15:15:00,21.78,21.79,21.77,21.78,23000.0,16.4937,16.5012,16.4861,16.4937,23000.0
2012-09-07 15:20:00,21.78,21.79,21.78,21.78,11100.0,16.4937,16.5012,16.4937,16.4937,11100.0
2012-09-07 15:25:00,21.78,21.8,21.78,21.8,33800.0,16.4937,16.5088,16.4937,16.5088,33800.0
2012-09-07 15:30:00,21.8,21.81,21.78,21.78,81600.0,16.5088,16.5164,16.4937,16.4937,81600.0
2012-09-07 15:35:00,21.78,21.79,21.76,21.76,42700.0,16.4937,16.5012,16.4785,16.4785,42700.0
2012-09-07 15:40:00,21.77,21.77,21.7,21.73,92500.0,16.4861,16.4861,16.4331,16.4558,92500.0
2012-09-07 15:45:00,21.73,21.8,21.73,21.78,109500.0,16.4558,16.5088,16.4558,16.4937,109500.0
2012-09-07 15:50:00,21.78,21.8,21.77,21.78,94300.0,16.4937,16.5088,16.4861,16.4937,94300.0
2012-09-07 15:55:00,21.78,21.79,21.74,21.79,310500.0,16.4937,16.5012,16.4634,16.5012,310500.0
2012-09-10 09:30:00,22.11,22.23,22.04,22.11,122000.0,16.7436,16.8344,16.6905,16.7436,122000.0
2012-09-10 09:35:00,22.1,22.15,22.07,22.14,166300.0,16.736,16.7738,16.7133,16.7663,166300.0
2012-09-10 09:40:00,22.15,22.15,22.07,22.11,80000.0,16.7738,16.7738,16.7133,16.7436,80000.0
2012-09-10 09:45:00,22.11,22.22,22.11,22.21,99800.0,16.7436,16.8269,16.7436,16.8193,99800.0
2012-09-10 09:50:00,22.21,22.25,22.13,22.19,162100.0,16.8193,16.8496,16.7587,16.8041,162100.0
2012-09-10 09:55:00,22.19,22.21,22.17,22.2,58700.0,16.8041,16.8193,16.789,16.8117,58700.0
2012-09-10 10:00:00,22.2,22.22,22.19,22.2,109700.0,16.8117,16.8269,16.8041,16.8117,109700.0
2012-09-10 10:05:00,22.21,22.29,22.21,22.28,71000.0,16.8193,16.8799,16.8193,16.8723,71000.0
2012-09-10 10:10:00,22.29,22.29,22.24,22.28,36000.0,16.8799,16.8799,16.842,16.8723,36000.0
2012-09-10 10:15:00,22.28,22.28,22.22,22.25,84200.0,16.8723,16.8723,16.8269,16.8496,84200.0
2012-09-10 10:20:00,22.24,22.24,22.19,22.2,27300.0,16.842,16.842,16.8041,16.8117,27300.0
2012-09-10 10:25:00,22.2,22.23,22.2,22.22,22200.0,16.8117,16.8344,16.8117,16.8269,22200.0
2012-09-10 10:30:00,22.21,22.22,22.19,22.21,37700.0,16.8193,16.8269,16.8041,16.8193,37700.0
2012-09-10 10:35:00,22.21,22.21,22.17,22.19,25800.0,16.8193,16.8193,16.789,16.8041,25800.0
2012-09-10 10:40:00,22.19,22.19,22.14,22.18,38800.0,16.8041,16.8041,16.7663,16.7966,38800.0
2012-09-10 10:45:00,22.18,22.2,22.17,22.17,22900.0,16.7966,16.8117,16.789,16.789,22900.0
2012-09-10 10:50:00,22.17,22.18,22.14,22.15,45300.0,16.789,16.7966,16.7663,16.7738,45300.0
2012-09-10 10:55:00,22.15,22.16,22.11,22.12,34400.0,16.7738,16.7814,16.7436,16.7511,34400.0
2012-09-10 11:00:00,22.12,22.14,22.11,22.11,25900.0,16.7511,16.7663,16.7436,16.7436,25900.0
2012-09-10 11:05:00,22.11,22.15,22.07,22.14,35900.0,16.7436,16.7738,16.7133,16.7663,35900.0
2012-09-10 11:10:00,22.15,22.15,22.11,22.13,34800.0,16.7738,16.7738,16.7436,16.7587,34800.0
2012-09-10 11:15:00,22.14,22.18,22.14,22.18,62500.0,16.7663,16.7966,16.7663,16.7966,62500.0
2012-09-10 11:20:00,22.18,22.18,22.13,22.17,27200.0,16.7966,16.7966,16.7587,16.789,27200.0
2012-09-10 11:25:00,22.17,22.17,22.14,22.14,43100.0,16.789,16.789,16.7663,16.7663,43100.0
2012-09-10 11:30:00,22.15,22.15,22.13,22.14,10100.0,16.7738,16.7738,16.7587,16.7663,10100.0
2012-09-10 11:35:00,22.14,22.15,22.13,22.13,13700.0,16.7663,16.7738,16.7587,16.7587,13700.0
2012-09-10 11:40:00,22.14,22.14,22.09,22.09,26000.0,16.7663,16.7663,16.7284,16.7284,26000.0
2012-09-10 11:45:00,22.1,22.1,22.09,22.1,5400.0,16.736,16.736,16.7284,16.736,5400.0
2012-09-10 11:50:00,22.1,22.11,22.09,22.09,19400.0,16.736,16.7436,16.7284,16.7284,19400.0
2012-09-10 11:55:00,22.08,22.08,22.04,22.04,22900.0,16.7208,16.7208,16.6905,16.6905,22900.0
2012-09-10 12:00:00,22.04,22.06,22.03,22.05,37200.0,16.6905,16.7057,16.683,16.6981,37200.0
2012-09-10 12:05:00,22.05,22.05,21.99,22.0,29500.0,16.6981,16.6981,16.6527,16.6603,29500.0
2012-09-10 12:10:00,22.0,22.01,21.98,22.0,16100.0,16.6603,16.6678,16.6451,16.6603,16100.0
2012-09-10 12:15:00,22.0,22.0,21.99,22.0,25900.0,16.6603,16.6603,16.6527,16.6603,25900.0
2012-09-10 12:20:00,22.0,22.0,21.97,21.98,19000.0,16.6603,16.6603,16.6375,16.6451,19000.0
2012-09-10 12:25:00,21.98,21.98,21.97,21.98,13100.0,16.6451,16.6451,16.6375,16.6451,13100.0
2012-09-10 12:30:00,21.98,21.98,21.97,21.97,2000.0,16.6451,16.6451,16.6375,16.6375,2000.0
2012-09-10 12:35:00,21.98,22.0,21.97,22.0,19100.0,16.6451,16.6603,16.6375,16.6603,19100.0
2012-09-10 12:40:00,21.98,21.99,21.98,21.98,6800.0,16.6451,16.6527,16.6451,16.6451,6800.0
2012-09-10 12:45:00,21.99,22.0,21.98,22.0,21600.0,16.6527,16.6603,16.6451,16.6603,21600.0
2012-09-10 12:50:00,22.0,22.0,22.0,22.0,7200.0,16.6603,16.6603,16.6603,16.6603,7200.0
2012-09-10 12:55:00,22.0,22.0,21.99,22.0,2900.0,16.6603,16.6603,16.6527,16.6603,2900.0
2012-09-10 13:00:00,22.0,22.01,21.99,22.0,16400.0,16.6603,16.6678,16.6527,16.6603,16400.0
2012-09-10 13:05:00,22.01,22.01,21.99,21.99,27700.0,16.6678,16.6678,16.6527,16.6527,27700.0
2012-09-10 13:10:00,21.99,22.0,21.98,22.0,22200.0,16.6527,16.6603,16.6451,16.6603,22200.0
2012-09-10 13:15:00,22.0,22.0,21.99,22.0,2800.0,16.6603,16.6603,16.6527,16.6603,2800.0
2012-09-10 13:20:00,22.0,22.0,21.98,22.0,37200.0,16.6603,16.6603,16.6451,16.6603,37200.0
2012-09-10 13:25:00,22.0,22.0,21.99,21.99,2900.0,16.6603,16.6603,16.6527,16.6527,2900.0
2012-09-10 13:30:00,22.0,22.0,21.96,21.99,23300.0,16.6603,16.6603,16.63,16.6527,23300.0
2012-09-10 13:35:00,21.99,21.99,21.98,21.98,5200.0,16.6527,16.6527,16.6451,16.6451,5200.0
2012-09-10 13:40:00,21.99,21.99,21.94,21.95,42300.0,16.6527,16.6527,16.6148,16.6224,42300.0
2012-09-10 13:45:00,21.95,21.95,21.93,21.95,9400.0,16.6224,16.6224,16.6072,16.6224,9400.0
2012-09-10 13:50:00,21.95,21.96,21.93,21.94,31000.0,16.6224,16.63,16.6072,16.6148,31000.0
2012-09-10 13:55:00,21.95,21.96,21.94,21.95,11600.0,16.6224,16.63,16.6148,16.6224,11600.0
2012-09-10 14:00:00,21.95,21.98,21.95,21.97,11100.0,16.6224,16.6451,16.6224,16.6375,11100.0
2012-09-10 14:05:00,21.97,21.98,21.97,21.97,20300.0,16.6375,16.6451,16.6375,16.6375,20300.0
2012-09-10 14:10:00,21.97,21.97,21.96,21.96,3200.0,16.6375,16.6375,16.63,16.63,3200.0
2012-09-10 14:15:00,21.97,21.99,21.96,21.98,14900.0,16.6375,16.6527,16.63,16.6451,14900.0
2012-09-10 14:20:00,21.99,22.0,21.98,21.99,86700.0,16.6527,16.6603,16.6451,16.6527,86700.0
2012-09-10 14:25:00,21.99,21.99,21.96,21.98,19400.0,16.6527,16.6527,16.63,16.6451,19400.0
2012-09-10 14:30:00,21.98,21.99,21.98,21.99,19700.0,16.6451,16.6527,16.6451,16.6527,19700.0
2012-09-10 14:35:00,21.98,21.99,21.97,21.98,21200.0,16.6451,16.6527,16.6375,16.6451,21200.0
2012-09-10 14:40:00,21.97,21.99,21.94,21.97,36000.0,16.6375,16.6527,16.6148,16.6375,36000.0
2012-09-10 14:45:00,21.97,21.99,21.97,21.99,18700.0,16.6375,16.6527,16.6375,16.6527,18700.0
2012-09-10 14:50:00,21.99,21.99,21.96,21.97,18500.0,16.6527,16.6527,16.63,16.6375,18500.0
2012-09-10 14:55:00,21.98,21.99,21.98,21.99,27000.0,16.6451,16.6527,16.6451,16.6527,27000.0
2012-09-10 15:00:00,21.99,21.99,21.98,21.99,44400.0,16.6527,16.6527,16.6451,16.6527,44400.0
2012-09-10 15:05:00,21.99,22.01,21.98,21.98,79300.0,16.6527,16.6678,16.6451,16.6451,79300.0
2012-09-10 15:10:00,21.98,21.99,21.97,21.98,42800.0,16.6451,16.6527,16.6375,16.6451,42800.0
2012-09-10 15:15:00,21.98,21.99,21.98,21.99,75100.0,16.6451,16.6527,16.6451,16.6527,75100.0
2012-09-10 15:20:00,21.99,22.0,21.98,21.99,64800.0,16.6527,16.6603,16.6451,16.6527,64800.0
2012-09-10 15:25:00,22.0,22.03,21.99,22.01,65400.0,16.6603,16.683,16.6527,16.6678,65400.0
2012-09-10 15:30:00,22.02,22.03,21.99,22.03,120400.0,16.6754,16.683,16.6527,16.683,120400.0
2012-09-10 15:35:00,22.02,22.05,22.0,22.05,141300.0,16.6754,16.6981,16.6603,16.6981,141300.0
2012-09-10 15:40:00,22.05,22.05,21.98,22.0,109900.0,16.6981,16.6981,16.6451,16.6603,109900.0
2012-09-10 15:45:00,21.99,22.0,21.93,21.96,116400.0,16.6527,16.6603,16.6072,16.63,116400.0
2012-09-10 15:50:00,21.96,21.96,21.93,21.95,123600.0,16.63,16.63,16.6072,16.6224,123600.0
2012-09-10 15:55:00,21.95,21.97,21.94,21.96,137500.0,16.6224,16.6375,16.6148,16.63,137500.0
2012-09-11 09:30:00,21.96,22.0,21.92,21.95,37500.0,16.63,16.6603,16.5997,16.6224,37500.0
2012-09-11 09:35:00,21.94,22.0,21.94,21.95,552600.0,16.6148,16.6603,16.6148,16.6224,552600.0
2012-09-11 09:40:00,21.95,21.96,21.84,21.9,227800.0,16.6224,16.63,16.5391,16.5845,227800.0
2012-09-11 09:45:00,21.9,21.9,21.79,21.86,25100.0,16.5845,16.5845,16.5012,16.5542,25100.0
2012-09-11 09:50:00,21.87,21.95,21.85,21.91,278900.0,16.5618,16.6224,16.5467,16.5921,278900.0
2012-09-11 09:55:00,21.91,21.91,21.89,21.9,138100.0,16.5921,16.5921,16.577,16.5845,138100.0
2012-09-11 10:00:00,21.9,21.94,21.9,21.92,79600.0,16.5845,16.6148,16.5845,16.5997,79600.0
2012-09-11 10:05:00,21.93,21.97,21.91,21.96,236000.0,16.6072,16.6375,16.5921,16.63,236000.0
2012-09-11 10:10:00,21.95,21.96,21.93,21.95,97900.0,16.6224,16.63,16.6072,16.6224,97900.0
2012-09-11 10:15:00,21.95,21.96,21.93,21.95,143200.0,16.6224,16.63,16.6072,16.6224,143200.0
2012-09-11 10:20:00,21.95,21.96,21.91,21.91,47900.0,16.6224,16.63,16.5921,16.5921,47900.0
2012-09-11 10:25:00,21.92,21.93,21.89,21.89,83300.0,16.5997,16.6072,16.577,16.577,83300.0
2012-09-11 10:30:00,21.89,21.94,21.89,21.94,84500.0,16.577,16.6148,16.577,16.6148,84500.0
2012-09-11 10:35:00,21.93,21.97,21.93,21.93,30300.0,16.6072,16.6375,16.6072,16.6072,30300.0
2012-09-11 10:40:00,21.94,21.95,21.93,21.94,21300.0,16.6148,16.6224,16.6072,16.6148,21300.0
2012-09-11 10:45:00,21.94,21.96,21.93,21.94,49600.0,16.6148,16.63,16.6072,16.6148,49600.0
2012-09-11 10:50:00,21.95,21.98,21.94,21.95,47000.0,16.6224,16.6451,16.6148,16.6224,47000.0
2012-09-11 10:55:00,21.96,21.98,21.94,21.96,50200.0,16.63,16.6451,16.6148,16.63,50200.0
2012-09-11 11:00:00,21.96,22.01,21.96,22.0,64500.0,16.63,16.6678,16.63,16.6603,64500.0
2012-09-11 11:05:00,22.0,22.01,21.99,22.0,112400.0,16.6603,16.6678,16.6527,16.6603,112400.0
2012-09-11 11:10:00,22.0,22.01,21.99,22.0,98900.0,16.6603,16.6678,16.6527,16.6603,98900.0
2012-09-11 11:15:00,22.0,22.02,21.99,22.0,315800.0,16.6603,16.6754,16.6527,16.6603,315800.0
2012-09-11 11:20:00,22.0,22.02,21.98,22.0,61100.0,16.6603,16.6754,16.6451,16.6603,61100.0
2012-09-11 11:25:00,22.0,22.04,22.0,22.03,33100.0,16.6603,16.6905,16.6603,16.683,33100.0
2012-09-11 11:30:00,22.04,22.04,21.99,22.0,29400.0,16.6905,16.6905,16.6527,16.6603,29400.0
2012-09-11 11:35:00,22.0,22.0,21.99,21.99,5700.0,16.6603,16.6603,16.6527,16.6527,5700.0
2012-09-11 11:40:00,21.98,21.98,21.97,21.97,15000.0,16.6451,16.6451,16.6375,16.6375,15000.0
2012-09-11 11:45:00,21.97,22.02,21.97,22.0,70400.0,16.6375,16.6754,16.6375,16.6603,70400.0
2012-09-11 11:50:00,21.99,22.01,21.99,22.01,16700.0,16.6527,16.6678,16.6527,16.6678,16700.0
2012-09-11 11:55:00,22.01,22.01,21.98,22.0,17700.0,16.6678,16.6678,16.6451,16.6603,17700.0
2012-09-11 12:00:00,21.99,22.0,21.99,21.99,5000.0,16.6527,16.6603,16.6527,16.6527,5000.0
2012-09-11 12:05:00,21.99,22.0,21.98,22.0,9900.0,16.6527,16.6603,16.6451,16.6603,9900.0
2012-09-11 12:10:00,22.0,22.0,21.96,21.97,14700.0,16.6603,16.6603,16.63,16.6375,14700.0
2012-09-11 12:15:00,21.97,21.98,21.97,21.97,8900.0,16.6375,16.6451,16.6375,16.6375,8900.0
2012-09-11 12:20:00,21.96,22.01,21.96,22.01,7900.0,16.63,16.6678,16.63,16.6678,7900.0
2012-09-11 12:25:00,22.01,22.03,22.0,22.02,15600.0,16.6678,16.683,16.6603,16.6754,15600.0
2012-09-11 12:30:00,22.02,22.03,22.01,22.03,4700.0,16.6754,16.683,16.6678,16.683,4700.0
2012-09-11 12:35:00,22.04,22.05,22.02,22.02,10800.0,16.6905,16.6981,16.6754,16.6754,10800.0
2012-09-11 12:40:00,22.02,22.05,22.02,22.04,11200.0,16.6754,16.6981,16.6754,16.6905,11200.0
2012-09-11 12:45:00,22.03,22.05,22.02,22.04,17800.0,16.683,16.6981,16.6754,16.6905,17800.0
2012-09-11 12:50:00,22.04,22.05,22.03,22.03,27500.0,16.6905,16.6981,16.683,16.683,27500.0
2012-09-11 12:55:00,22.03,22.07,22.03,22.07,126200.0,16.683,16.7133,16.683,16.7133,126200.0
2012-09-11 13:00:00,22.07,22.12,22.07,22.11,61900.0,16.7133,16.7511,16.7133,16.7436,61900.0
2012-09-11 13:05:00,22.1,22.1,22.08,22.09,90500.0,16.736,16.736,16.7208,16.7284,90500.0
2012-09-11 13:10:00,22.09,22.1,22.07,22.07,14200.0,16.7284,16.736,16.7133,16.7133,14200.0
2012-09-11 13:15:00,22.07,22.09,22.07,22.08,13800.0,16.7133,16.7284,16.7133,16.7208,13800.0
2012-09-11 13:20:00,22.08,22.09,22.07,22.07,8200.0,16.7208,16.7284,16.7133,16.7133,8200.0
2012-09-11 13:25:00,22.07,22.09,22.07,22.07,10200.0,16.7133,16.7284,16.7133,16.7133,10200.0
2012-09-11 13:30:00,22.07,22.08,22.07,22.07,4800.0,16.7133,16.7208,16.7133,16.7133,4800.0
2012-09-11 13:35:00,22.07,22.08,22.05,22.06,14000.0,16.7133,16.7208,16.6981,16.7057,14000.0
2012-09-11 13:40:00,22.05,22.07,22.05,22.07,23400.0,16.6981,16.7133,16.6981,16.7133,23400.0
2012-09-11 13:45:00,22.06,22.08,22.06,22.07,20000.0,16.7057,16.7208,16.7057,16.7133,20000.0
2012-09-11 13:50:00,22.07,22.07,22.06,22.06,16200.0,16.7133,16.7133,16.7057,16.7057,16200.0
2012-09-11 13:55:00,22.07,22.07,22.06,22.07,10600.0,16.7133,16.7133,16.7057,16.7133,10600.0
2012-09-11 14:00:00,22.06,22.08,22.05,22.06,34600.0,16.7057,16.7208,16.6981,16.7057,34600.0
2012-09-11 14:05:00,22.05,22.08,22.05,22.07,21100.0,16.6981,16.7208,16.6981,16.7133,21100.0
2012-09-11 14:10:00,22.07,22.08,22.04,22.06,28600.0,16.7133,16.7208,16.6905,16.7057,28600.0
2012-09-11 14:15:00,22.05,22.07,22.05,22.07,33200.0,16.6981,16.7133,16.6981,16.7133,33200.0
2012-09-11 14:20:00,22.07,22.11,22.07,22.09,46300.0,16.7133,16.7436,16.7133,16.7284,46300.0
2012-09-11 14:25:00,22.1,22.11,22.09,22.11,73700.0,16.736,16.7436,16.7284,16.7436,73700.0
2012-09-11 14:30:00,22.11,22.12,22.09,22.1,34600.0,16.7436,16.7511,16.7284,16.736,34600.0
2012-09-11 14:35:00,22.09,22.11,22.09,22.09,25700.0,16.7284,16.7436,16.7284,16.7284,25700.0
2012-09-11 14:40:00,22.09,22.11,22.08,22.11,23200.0,16.7284,16.7436,16.7208,16.7436,23200.0
2012-09-11 14:45:00,22.11,22.13,22.07,22.07,41900.0,16.7436,16.7587,16.7133,16.7133,41900.0
2012-09-11 14:50:00,22.07,22.11,22.07,22.11,32800.0,16.7133,16.7436,16.7133,16.7436,32800.0
2012-09-11 14:55:00,22.11,22.16,22.11,22.16,45900.0,16.7436,16.7814,16.7436,16.7814,45900.0
2012-09-11 15:00:00,22.15,22.16,22.13,22.14,28900.0,16.7738,16.7814,16.7587,16.7663,28900.0
2012-09-11 15:05:00,22.14,22.17,22.14,22.15,24300.0,16.7663,16.789,16.7663,16.7738,24300.0
2012-09-11 15:10:00,22.15,22.26,22.15,22.25,75900.0,16.7738,16.8571,16.7738,16.8496,75900.0
2012-09-11 15:15:00,22.25,22.3,22.25,22.29,130500.0,16.8496,16.8874,16.8496,16.8799,130500.0
2012-09-11 15:20:00,22.28,22.28,22.23,22.23,37600.0,16.8723,16.8723,16.8344,16.8344,37600.0
2012-09-11 15:25:00,22.23,22.28,22.23,22.28,54500.0,16.8344,16.8723,16.8344,16.8723,54500.0
2012-09-11 15:30:00,22.27,22.28,22.25,22.27,47400.0,16.8647,16.8723,16.8496,16.8647,47400.0
2012-09-11 15:35:00,22.27,22.28,22.26,22.28,39900.0,16.8647,16.8723,16.8571,16.8723,39900.0
2012-09-11 15:40:00,22.28,22.29,22.27,22.29,63900.0,16.8723,16.8799,16.8647,16.8799,63900.0
2012-09-11 15:45:00,22.28,22.31,22.27,22.3,121800.0,16.8723,16.895,16.8647,16.8874,121800.0
2012-09-11 15:50:00,22.3,22.35,22.28,22.35,104500.0,16.8874,16.9253,16.8723,16.9253,104500.0
2012-09-11 15:55:00,22.34,22.35,22.28,22.31,254300.0,16.9177,16.9253,16.8723,16.895,254300.0
2012-09-12 09:30:00,22.31,22.31,22.25,22.28,34300.0,16.895,16.895,16.8496,16.8723,34300.0
2012-09-12 09:35:00,22.28,22.28,22.19,22.21,18400.0,16.8723,16.8723,16.8041,16.8193,18400.0
2012-09-12 09:40:00,22.23,22.25,22.2,22.21,45800.0,16.8344,16.8496,16.8117,16.8193,45800.0
2012-09-12 09:45:00,22.21,22.3,22.2,22.25,57500.0,16.8193,16.8874,16.8117,16.8496,57500.0
2012-09-12 09:50:00,22.24,22.24,22.22,22.22,39300.0,16.842,16.842,16.8269,16.8269,39300.0
2012-09-12 09:55:00,22.22,22.25,22.21,22.25,36200.0,16.8269,16.8496,16.8193,16.8496,36200.0
2012-09-12 10:00:00,22.25,22.28,22.25,22.26,121500.0,16.8496,16.8723,16.8496,16.8571,121500.0
2012-09-12 10:05:00,22.26,22.29,22.24,22.28,54700.0,16.8571,16.8799,16.842,16.8723,54700.0
2012-09-12 10:10:00,22.28,22.29,22.26,22.26,32900.0,16.8723,16.8799,16.8571,16.8571,32900.0
2012-09-12 10:15:00,22.25,22.25,22.21,22.24,58600.0,16.8496,16.8496,16.8193,16.842,58600.0
2012-09-12 10:20:00,22.24,22.24,22.2,22.22,67600.0,16.842,16.842,16.8117,16.8269,67600.0
2012-09-12 10:25:00,22.22,22.22,22.15,22.18,91500.0,16.8269,16.8269,16.7738,16.7966,91500.0
2012-09-12 10:30:00,22.18,22.18,22.09,22.12,69700.0,16.7966,16.7966,16.7284,16.7511,69700.0
2012-09-12 10:35:00,22.12,22.18,22.12,22.16,52600.0,16.7511,16.7966,16.7511,16.7814,52600.0
2012-09-12 10:40:00,22.17,22.17,22.11,22.11,42300.0,16.789,16.789,16.7436,16.7436,42300.0
2012-09-12 10:45:00,22.12,22.12,22.07,22.07,17800.0,16.7511,16.7511,16.7133,16.7133,17800.0
2012-09-12 10:50:00,22.07,22.11,22.06,22.09,41900.0,16.7133,16.7436,16.7057,16.7284,41900.0
2012-09-12 10:55:00,22.09,22.11,22.08,22.1,88700.0,16.7284,16.7436,16.7208,16.736,88700.0
2012-09-12 11:00:00,22.1,22.1,22.07,22.09,40200.0,16.736,16.736,16.7133,16.7284,40200.0
2012-09-12 11:05:00,22.09,22.1,22.09,22.09,15500.0,16.7284,16.736,16.7284,16.7284,15500.0
2012-09-12 11:10:00,22.08,22.1,22.07,22.1,66300.0,16.7208,16.736,16.7133,16.736,66300.0
2012-09-12 11:15:00,22.11,22.11,22.09,22.1,37800.0,16.7436,16.7436,16.7284,16.736,37800.0
2012-09-12 11:20:00,22.11,22.12,22.1,22.11,36200.0,16.7436,16.7511,16.736,16.7436,36200.0
2012-09-12 11:25:00,22.12,22.13,22.12,22.13,23200.0,16.7511,16.7587,16.7511,16.7587,23200.0
2012-09-12 11:30:00,22.13,22.14,22.12,22.13,21000.0,16.7587,16.7663,16.7511,16.7587,21000.0
2012-09-12 11:35:00,22.13,22.15,22.13,22.14,31800.0,16.7587,16.7738,16.7587,16.7663,31800.0
2012-09-12 11:40:00,22.15,22.15,22.13,22.14,35000.0,16.7738,16.7738,16.7587,16.7663,35000.0
2012-09-12 11:45:00,22.14,22.15,22.14,22.14,53300.0,16.7663,16.7738,16.7663,16.7663,53300.0
2012-09-12 11:50:00,22.14,22.15,22.12,22.14,25400.0,16.7663,16.7738,16.7511,16.7663,25400.0
2012-09-12 11:55:00,22.14,22.14,22.13,22.13,10900.0,16.7663,16.7663,16.7587,16.7587,10900.0
2012-09-12 12:00:00,22.13,22.14,22.12,22.12,49700.0,16.7587,16.7663,16.7511,16.7511,49700.0
2012-09-12 12:05:00,22.13,22.15,22.12,22.13,62400.0,16.7587,16.7738,16.7511,16.7587,62400.0
2012-09-12 12:10:00,22.13,22.13,22.11,22.13,17900.0,16.7587,16.7587,16.7436,16.7587,17900.0
2012-09-12 12:15:00,22.13,22.13,22.12,22.13,19000.0,16.7587,16.7587,16.7511,16.7587,19000.0
2012-09-12 12:20:00,22.12,22.13,22.1,22.1,35600.0,16.7511,16.7587,16.736,16.736,35600.0
2012-09-12 12:25:00,22.11,22.11,22.08,22.11,39000.0,16.7436,16.7436,16.7208,16.7436,39000.0
2012-09-12 12:30:00,22.1,22.12,22.08,22.09,105200.0,16.736,16.7511,16.7208,16.7284,105200.0
2012-09-12 12:35:00,22.1,22.12,22.1,22.1,60500.0,16.736,16.7511,16.736,16.736,60500.0
2012-09-12 12:40:00,22.09,22.1,22.07,22.1,18600.0,16.7284,16.736,16.7133,16.736,18600.0
2012-09-12 12:45:00,22.1,22.11,22.08,22.11,38000.0,16.736,16.7436,16.7208,16.7436,38000.0
2012-09-12 12:50:00,22.11,22.11,22.1,22.1,12100.0,16.7436,16.7436,16.736,16.736,12100.0
2012-09-12 12:55:00,22.1,22.11,22.09,22.1,27300.0,16.736,16.7436,16.7284,16.736,27300.0
2012-09-12 13:00:00,22.1,22.11,22.05,22.05,134600.0,16.736,16.7436,16.6981,16.6981,134600.0
2012-09-12 13:05:00,22.05,22.11,22.05,22.07,96400.0,16.6981,16.7436,16.6981,16.7133,96400.0
2012-09-12 13:10:00,22.08,22.1,22.08,22.08,11400.0,16.7208,16.736,16.7208,16.7208,11400.0
2012-09-12 13:15:00,22.09,22.1,22.07,22.08,38200.0,16.7284,16.736,16.7133,16.7208,38200.0
2012-09-12 13:20:00,22.08,22.1,22.07,22.07,8100.0,16.7208,16.736,16.7133,16.7133,8100.0
2012-09-12 13:25:00,22.09,22.11,22.08,22.11,28500.0,16.7284,16.7436,16.7208,16.7436,28500.0
2012-09-12 13:30:00,22.1,22.11,22.09,22.1,90100.0,16.736,16.7436,16.7284,16.736,90100.0
2012-09-12 13:35:00,22.1,22.11,22.09,22.1,122600.0,16.736,16.7436,16.7284,16.736,122600.0
2012-09-12 13:40:00,22.1,22.11,22.09,22.1,18400.0,16.736,16.7436,16.7284,16.736,18400.0
2012-09-12 13:45:00,22.11,22.12,22.09,22.12,81200.0,16.7436,16.7511,16.7284,16.7511,81200.0
2012-09-12 13:50:00,22.12,22.15,22.12,22.13,47000.0,16.7511,16.7738,16.7511,16.7587,47000.0
2012-09-12 13:55:00,22.12,22.14,22.12,22.13,35100.0,16.7511,16.7663,16.7511,16.7587,35100.0
2012-09-12 14:00:00,22.14,22.14,22.12,22.13,76100.0,16.7663,16.7663,16.7511,16.7587,76100.0
2012-09-12 14:05:00,22.14,22.14,22.12,22.13,32900.0,16.7663,16.7663,16.7511,16.7587,32900.0
2012-09-12 14:10:00,22.13,22.15,22.13,22.14,22400.0,16.7587,16.7738,16.7587,16.7663,22400.0
2012-09-12 14:15:00,22.15,22.17,22.14,22.15,72000.0,16.7738,16.789,16.7663,16.7738,72000.0
2012-09-12 14:20:00,22.15,22.17,22.14,22.16,128800.0,16.7738,16.789,16.7663,16.7814,128800.0
2012-09-12 14:25:00,22.16,22.17,22.16,22.17,9100.0,16.7814,16.789,16.7814,16.789,9100.0
2012-09-12 14:30:00,22.18,22.2,22.17,22.2,109300.0,16.7966,16.8117,16.789,16.8117,109300.0
2012-09-12 14:35:00,22.2,22.25,22.19,22.22,120700.0,16.8117,16.8496,16.8041,16.8269,120700.0
2012-09-12 14:40:00,22.22,22.29,22.22,22.29,39800.0,16.8269,16.8799,16.8269,16.8799,39800.0
2012-09-12 14:45:00,22.29,22.29,22.28,22.29,9100.0,16.8799,16.8799,16.8723,16.8799,9100.0
2012-09-12 14:50:00,22.28,22.33,22.28,22.32,39200.0,16.8723,16.9102,16.8723,16.9026,39200.0
2012-09-12 14:55:00,22.32,22.33,22.31,22.32,52200.0,16.9026,16.9102,16.895,16.9026,52200.0
2012-09-12 15:00:00,22.31,22.32,22.3,22.3,56300.0,16.895,16.9026,16.8874,16.8874,56300.0
2012-09-12 15:05:00,22.3,22.31,22.24,22.24,56300.0,16.8874,16.895,16.842,16.842,56300.0
2012-09-12 15:10:00,22.24,22.24,22.21,22.21,72200.0,16.842,16.842,16.8193,16.8193,72200.0
2012-09-12 15:15:00,22.22,22.22,22.17,22.18,56200.0,16.8269,16.8269,16.789,16.7966,56200.0
2012-09-12 15:20:00,22.19,22.25,22.17,22.25,122800.0,16.8041,16.8496,16.789,16.8496,122800.0
2012-09-12 15:25:00,22.24,22.27,22.24,22.26,39400.0,16.842,16.8647,16.842,16.8571,39400.0
2012-09-12 15:30:00,22.27,22.27,22.26,22.27,19700.0,16.8647,16.8647,16.8571,16.8647,19700.0
2012-09-12 15:35:00,22.27,22.33,22.26,22.33,49700.0,16.8647,16.9102,16.8571,16.9102,49700.0
2012-09-12 15:40:00,22.33,22.36,22.32,22.35,52900.0,16.9102,16.9329,16.9026,16.9253,52900.0
2012-09-12 15:45:00,22.36,22.41,22.35,22.39,165400.0,16.9329,16.9707,16.9253,16.9556,165400.0
2012-09-12 15:50:00,22.39,22.39,22.35,22.36,131300.0,16.9556,16.9556,16.9253,16.9329,131300.0
2012-09-12 15:55:00,22.36,22.37,22.33,22.35,370900.0,16.9329,16.9404,16.9102,16.9253,370900.0
2012-09-13 09:30:00,22.37,22.37,22.26,22.27,22700.0,16.9404,16.9404,16.8571,16.8647,22700.0
2012-09-13 09:35:00,22.27,22.35,22.25,22.26,22900.0,16.8647,16.9253,16.8496,16.8571,22900.0
2012-09-13 09:40:00,22.25,22.26,22.21,22.22,13800.0,16.8496,16.8571,16.8193,16.8269,13800.0
2012-09-13 09:45:00,22.22,22.23,22.02,22.1,224700.0,16.8269,16.8344,16.6754,16.736,224700.0
2012-09-13 09:50:00,22.1,22.1,21.81,21.83,214900.0,16.736,16.736,16.5164,16.5315,214900.0
2012-09-13 09:55:00,21.83,21.86,21.54,21.59,360600.0,16.5315,16.5542,16.3119,16.3498,360600.0
2012-09-13 10:00:00,21.59,21.74,21.59,21.64,168200.0,16.3498,16.4634,16.3498,16.3876,168200.0
2012-09-13 10:05:00,21.64,21.75,21.58,21.6,250000.0,16.3876,16.4709,16.3422,16.3573,250000.0
2012-09-13 10:10:00,21.62,21.64,21.55,21.6,41600.0,16.3725,16.3876,16.3195,16.3573,41600.0
2012-09-13 10:15:00,21.6,21.79,21.59,21.76,136400.0,16.3573,16.5012,16.3498,16.4785,136400.0
2012-09-13 10:20:00,21.76,21.79,21.7,21.7,54600.0,16.4785,16.5012,16.4331,16.4331,54600.0
2012-09-13 10:25:00,21.7,21.74,21.62,21.69,176800.0,16.4331,16.4634,16.3725,16.4255,176800.0
2012-09-13 10:30:00,21.69,21.74,21.68,21.71,82500.0,16.4255,16.4634,16.4179,16.4406,82500.0
2012-09-13 10:35:00,21.7,21.71,21.69,21.69,56300.0,16.4331,16.4406,16.4255,16.4255,56300.0
2012-09-13 10:40:00,21.69,21.69,21.6,21.63,45800.0,16.4255,16.4255,16.3573,16.3801,45800.0
2012-09-13 10:45:00,21.62,21.68,21.6,21.67,304900.0,16.3725,16.4179,16.3573,16.4104,304900.0
2012-09-13 10:50:00,21.67,21.67,21.64,21.65,66200.0,16.4104,16.4104,16.3876,16.3952,66200.0
2012-09-13 10:55:00,21.65,21.68,21.64,21.67,55200.0,16.3952,16.4179,16.3876,16.4104,55200.0
2012-09-13 11:00:00,21.66,21.71,21.66,21.71,25900.0,16.4028,16.4406,16.4028,16.4406,25900.0
2012-09-13 11:05:00,21.71,21.73,21.68,21.68,37500.0,16.4406,16.4558,16.4179,16.4179,37500.0
2012-09-13 11:10:00,21.68,21.7,21.64,21.65,81500.0,16.4179,16.4331,16.3876,16.3952,81500.0
2012-09-13 11:15:00,21.65,21.66,21.64,21.64,29800.0,16.3952,16.4028,16.3876,16.3876,29800.0
2012-09-13 11:20:00,21.64,21.65,21.62,21.63,28300.0,16.3876,16.3952,16.3725,16.3801,28300.0
2012-09-13 11:25:00,21.63,21.64,21.59,21.6,63000.0,16.3801,16.3876,16.3498,16.3573,63000.0
2012-09-13 11:30:00,21.61,21.63,21.59,21.61,58400.0,16.3649,16.3801,16.3498,16.3649,58400.0
2012-09-13 11:35:00,21.6,21.6,21.51,21.51,50700.0,16.3573,16.3573,16.2892,16.2892,50700.0
2012-09-13 11:40:00,21.52,21.59,21.51,21.59,138500.0,16.2968,16.3498,16.2892,16.3498,138500.0
2012-09-13 11:45:00,21.58,21.58,21.51,21.52,42900.0,16.3422,16.3422,16.2892,16.2968,42900.0
2012-09-13 11:50:00,21.52,21.53,21.46,21.46,64500.0,16.2968,16.3043,16.2513,16.2513,64500.0
2012-09-13 11:55:00,21.45,21.46,21.42,21.44,55500.0,16.2437,16.2513,16.221,16.2362,55500.0
2012-09-13 12:00:00,21.44,21.49,21.42,21.47,45200.0,16.2362,16.274,16.221,16.2589,45200.0
2012-09-13 12:05:00,21.47,21.5,21.45,21.49,29000.0,16.2589,16.2816,16.2437,16.274,29000.0
2012-09-13 12:10:00,21.48,21.51,21.46,21.47,32600.0,16.2665,16.2892,16.2513,16.2589,32600.0
2012-09-13 12:15:00,21.46,21.49,21.45,21.46,38600.0,16.2513,16.274,16.2437,16.2513,38600.0
2012-09-13 12:20:00,21.46,21.46,21.45,21.46,21800.0,16.2513,16.2513,16.2437,16.2513,21800.0
2012-09-13 12:25:00,21.45,21.52,21.45,21.52,39100.0,16.2437,16.2968,16.2437,16.2968,39100.0
2012-09-13 12:30:00,21.52,21.7,21.49,21.64,102100.0,16.2968,16.4331,16.274,16.3876,102100.0
2012-09-13 12:35:00,21.63,21.64,21.56,21.57,73800.0,16.3801,16.3876,16.327,16.3346,73800.0
2012-09-13 12:40:00,21.57,21.61,21.54,21.59,134500.0,16.3346,16.3649,16.3119,16.3498,134500.0
2012-09-13 12:45:00,21.59,21.66,21.59,21.62,100300.0,16.3498,16.4028,16.3498,16.3725,100300.0
2012-09-13 12:50:00,21.61,21.64,21.59,21.59,65800.0,16.3649,16.3876,16.3498,16.3498,65800.0
2012-09-13 12:55:00,21.6,21.61,21.58,21.6,47400.0,16.3573,16.3649,16.3422,16.3573,47400.0
2012-09-13 13:00:00,21.6,21.67,21.59,21.67,66200.0,16.3573,16.4104,16.3498,16.4104,66200.0
2012-09-13 13:05:00,21.67,21.75,21.66,21.73,121600.0,16.4104,16.4709,16.4028,16.4558,121600.0
2012-09-13 13:10:00,21.72,21.75,21.7,21.75,39600.0,16.4482,16.4709,16.4331,16.4709,39600.0
2012-09-13 13:15:00,21.75,21.82,21.74,21.81,114400.0,16.4709,16.5239,16.4634,16.5164,114400.0
2012-09-13 13:20:00,21.81,21.84,21.8,21.8,70700.0,16.5164,16.5391,16.5088,16.5088,70700.0
2012-09-13 13:25:00,21.81,21.83,21.76,21.81,208600.0,16.5164,16.5315,16.4785,16.5164,208600.0
2012-09-13 13:30:00,21.82,21.86,21.81,21.81,100900.0,16.5239,16.5542,16.5164,16.5164,100900.0
2012-09-13 13:35:00,21.82,21.83,21.8,21.8,21600.0,16.5239,16.5315,16.5088,16.5088,21600.0
2012-09-13 13:40:00,21.8,21.85,21.8,21.84,37300.0,16.5088,16.5467,16.5088,16.5391,37300.0
2012-09-13 13:45:00,21.83,21.86,21.82,21.82,31900.0,16.5315,16.5542,16.5239,16.5239,31900.0
2012-09-13 13:50:00,21.82,21.83,21.8,21.8,69700.0,16.5239,16.5315,16.5088,16.5088,69700.0
2012-09-13 13:55:00,21.8,21.81,21.77,21.8,84500.0,16.5088,16.5164,16.4861,16.5088,84500.0
2012-09-13 14:00:00,21.8,21.83,21.79,21.82,142100.0,16.5088,16.5315,16.5012,16.5239,142100.0
2012-09-13 14:05:00,21.83,21.86,21.78,21.78,144900.0,16.5315,16.5542,16.4937,16.4937,144900.0
2012-09-13 14:10:00,21.79,21.85,21.78,21.79,183200.0,16.5012,16.5467,16.4937,16.5012,183200.0
2012-09-13 14:15:00,21.8,21.8,21.72,21.74,141500.0,16.5088,16.5088,16.4482,16.4634,141500.0
2012-09-13 14:20:00,21.74,21.74,21.67,21.7,129800.0,16.4634,16.4634,16.4104,16.4331,129800.0
2012-09-13 14:25:00,21.7,21.76,21.69,21.7,178100.0,16.4331,16.4785,16.4255,16.4331,178100.0
2012-09-13 14:30:00,21.7,21.71,21.65,21.65,73100.0,16.4331,16.4406,16.3952,16.3952,73100.0
2012-09-13 14:35:00,21.66,21.66,21.65,21.66,47300.0,16.4028,16.4028,16.3952,16.4028,47300.0
2012-09-13 14:40:00,21.66,21.7,21.65,21.7,85800.0,16.4028,16.4331,16.3952,16.4331,85800.0
2012-09-13 14:45:00,21.7,21.73,21.7,21.7,63200.0,16.4331,16.4558,16.4331,16.4331,63200.0
2012-09-13 14:50:00,21.71,21.71,21.64,21.65,99800.0,16.4406,16.4406,16.3876,16.3952,99800.0
2012-09-13 14:55:00,21.65,21.66,21.62,21.64,114800.0,16.3952,16.4028,16.3725,16.3876,114800.0
2012-09-13 15:00:00,21.64,21.66,21.63,21.64,135800.0,16.3876,16.4028,16.3801,16.3876,135800.0
2012-09-13 15:05:00,21.64,21.66,21.62,21.62,152900.0,16.3876,16.4028,16.3725,16.3725,152900.0
2012-09-13 15:10:00,21.63,21.66,21.62,21.64,132800.0,16.3801,16.4028,16.3725,16.3876,132800.0
2012-09-13 15:15:00,21.64,21.65,21.62,21.63,64900.0,16.3876,16.3952,16.3725,16.3801,64900.0
2012-09-13 15:20:00,21.63,21.7,21.63,21.7,241600.0,16.3801,16.4331,16.3801,16.4331,241600.0
2012-09-13 15:25:00,21.7,21.79,21.69,21.79,103300.0,16.4331,16.5012,16.4255,16.5012,103300.0
2012-09-13 15:30:00,21.79,21.86,21.78,21.85,133400.0,16.5012,16.5542,16.4937,16.5467,133400.0
2012-09-13 15:35:00,21.85,21.9,21.85,21.9,172900.0,16.5467,16.5845,16.5467,16.5845,172900.0
2012-09-13 15:40:00,21.9,21.91,21.85,21.88,223500.0,16.5845,16.5921,16.5467,16.5694,223500.0
2012-09-13 15:45:00,21.87,21.89,21.85,21.87,164900.0,16.5618,16.577,16.5467,16.5618,164900.0
2012-09-13 15:50:00,21.87,21.88,21.76,21.76,211500.0,16.5618,16.5694,16.4785,16.4785,211500.0
2012-09-13 15:55:00,21.76,21.8,21.71,21.8,376100.0,16.4785,16.5088,16.4406,16.5088,376100.0
2012-09-14 09:30:00,21.8,21.92,21.77,21.88,40100.0,16.5088,16.5997,16.4861,16.5694,40100.0
2012-09-14 09:35:00,21.89,21.92,21.83,21.85,54600.0,16.577,16.5997,16.5315,16.5467,54600.0
2012-09-14 09:40:00,21.85,21.9,21.84,21.89,67800.0,16.5467,16.5845,16.5391,16.577,67800.0
2012-09-14 09:45:00,21.89,21.92,21.87,21.88,30100.0,16.577,16.5997,16.5618,16.5694,30100.0
2012-09-14 09:50:00,21.88,21.96,21.87,21.93,50800.0,16.5694,16.63,16.5618,16.6072,50800.0
2012-09-14 09:55:00,21.94,22.01,21.92,21.93,54800.0,16.6148,16.6678,16.5997,16.6072,54800.0
2012-09-14 10:00:00,21.92,21.93,21.88,21.92,81400.0,16.5997,16.6072,16.5694,16.5997,81400.0
2012-09-14 10:05:00,21.93,22.03,21.93,22.01,146200.0,16.6072,16.683,16.6072,16.6678,146200.0
2012-09-14 10:10:00,22.01,22.1,22.0,22.09,50500.0,16.6678,16.736,16.6603,16.7284,50500.0
2012-09-14 10:15:00,22.09,22.09,22.07,22.08,124000.0,16.7284,16.7284,16.7133,16.7208,124000.0
2012-09-14 10:20:00,22.08,22.09,22.04,22.05,35900.0,16.7208,16.7284,16.6905,16.6981,35900.0
2012-09-14 10:25:00,22.05,22.09,22.02,22.07,61300.0,16.6981,16.7284,16.6754,16.7133,61300.0
2012-09-14 10:30:00,22.08,22.08,22.03,22.05,25900.0,16.7208,16.7208,16.683,16.6981,25900.0
2012-09-14 10:35:00,22.05,22.09,22.04,22.07,50100.0,16.6981,16.7284,16.6905,16.7133,50100.0
2012-09-14 10:40:00,22.08,22.1,22.05,22.06,67900.0,16.7208,16.736,16.6981,16.7057,67900.0
2012-09-14 10:45:00,22.05,22.07,22.0,22.01,26100.0,16.6981,16.7133,16.6603,16.6678,26100.0
2012-09-14 10:50:00,22.02,22.03,21.96,21.98,47000.0,16.6754,16.683,16.63,16.6451,47000.0
2012-09-14 10:55:00,21.98,21.98,21.94,21.95,46900.0,16.6451,16.6451,16.6148,16.6224,46900.0
2012-09-14 11:00:00,21.95,22.02,21.95,22.02,27900.0,16.6224,16.6754,16.6224,16.6754,27900.0
2012-09-14 11:05:00,22.03,22.03,22.0,22.03,15700.0,16.683,16.683,16.6603,16.683,15700.0
2012-09-14 11:10:00,22.04,22.06,21.99,22.0,46500.0,16.6905,16.7057,16.6527,16.6603,46500.0
2012-09-14 11:15:00,22.01,22.04,21.99,22.03,81800.0,16.6678,16.6905,16.6527,16.683,81800.0
2012-09-14 11:20:00,22.04,22.05,22.01,22.04,73300.0,16.6905,16.6981,16.6678,16.6905,73300.0
2012-09-14 11:25:00,22.05,22.09,22.02,22.02,48000.0,16.6981,16.7284,16.6754,16.6754,48000.0
2012-09-14 11:30:00,22.02,22.03,21.98,22.01,38500.0,16.6754,16.683,16.6451,16.6678,38500.0
2012-09-14 11:35:00,22.0,22.01,22.0,22.01,37100.0,16.6603,16.6678,16.6603,16.6678,37100.0
2012-09-14 11:40:00,22.01,22.03,22.0,22.03,13400.0,16.6678,16.683,16.6603,16.683,13400.0
2012-09-14 11:45:00,22.04,22.05,22.02,22.02,26900.0,16.6905,16.6981,16.6754,16.6754,26900.0
2012-09-14 11:50:00,22.01,22.02,21.99,22.0,55200.0,16.6678,16.6754,16.6527,16.6603,55200.0
2012-09-14 11:55:00,22.0,22.05,21.99,22.05,17700.0,16.6603,16.6981,16.6527,16.6981,17700.0
2012-09-14 12:00:00,22.04,22.08,22.04,22.07,25000.0,16.6905,16.7208,16.6905,16.7133,25000.0
2012-09-14 12:05:00,22.07,22.08,22.07,22.08,22700.0,16.7133,16.7208,16.7133,16.7208,22700.0
2012-09-14 12:10:00,22.08,22.14,22.08,22.13,73000.0,16.7208,16.7663,16.7208,16.7587,73000.0
2012-09-14 12:15:00,22.13,22.15,22.11,22.14,70700.0,16.7587,16.7738,16.7436,16.7663,70700.0
2012-09-14 12:20:00,22.15,22.17,22.14,22.17,19500.0,16.7738,16.789,16.7663,16.789,19500.0
2012-09-14 12:25:00,22.17,22.18,22.15,22.17,24400.0,16.789,16.7966,16.7738,16.789,24400.0
2012-09-14 12:30:00,22.16,22.19,22.16,22.17,33400.0,16.7814,16.8041,16.7814,16.789,33400.0
2012-09-14 12:35:00,22.17,22.2,22.16,22.19,19000.0,16.789,16.8117,16.7814,16.8041,19000.0
2012-09-14 12:40:00,22.19,22.21,22.17,22.17,31700.0,16.8041,16.8193,16.789,16.789,31700.0
2012-09-14 12:45:00,22.17,22.22,22.17,22.22,23500.0,16.789,16.8269,16.789,16.8269,23500.0
2012-09-14 12:50:00,22.22,22.23,22.2,22.21,51100.0,16.8269,16.8344,16.8117,16.8193,51100.0
2012-09-14 12:55:00,22.22,22.23,22.18,22.18,29100.0,16.8269,16.8344,16.7966,16.7966,29100.0
2012-09-14 13:00:00,22.18,22.22,22.18,22.21,27200.0,16.7966,16.8269,16.7966,16.8193,27200.0
2012-09-14 13:05:00,22.21,22.23,22.2,22.23,25800.0,16.8193,16.8344,16.8117,16.8344,25800.0
2012-09-14 13:10:00,22.23,22.25,22.22,22.24,42100.0,16.8344,16.8496,16.8269,16.842,42100.0
2012-09-14 13:15:00,22.24,22.24,22.14,22.14,70100.0,16.842,16.842,16.7663,16.7663,70100.0
2012-09-14 13:20:00,22.14,22.15,22.11,22.12,29600.0,16.7663,16.7738,16.7436,16.7511,29600.0
2012-09-14 13:25:00,22.11,22.12,22.07,22.09,41000.0,16.7436,16.7511,16.7133,16.7284,41000.0
2012-09-14 13:30:00,22.1,22.13,22.1,22.1,17200.0,16.736,16.7587,16.736,16.736,17200.0
2012-09-14 13:35:00,22.09,22.15,22.09,22.14,23500.0,16.7284,16.7738,16.7284,16.7663,23500.0
2012-09-14 13:40:00,22.14,22.15,22.1,22.1,11800.0,16.7663,16.7738,16.736,16.736,11800.0
2012-09-14 13:45:00,22.11,22.14,22.1,22.14,15100.0,16.7436,16.7663,16.736,16.7663,15100.0
2012-09-14 13:50:00,22.14,22.15,22.11,22.11,17400.0,16.7663,16.7738,16.7436,16.7436,17400.0
2012-09-14 13:55:00,22.12,22.15,22.12,22.12,29700.0,16.7511,16.7738,16.7511,16.7511,29700.0
2012-09-14 14:00:00,22.13,22.14,22.09,22.09,25500.0,16.7587,16.7663,16.7284,16.7284,25500.0
2012-09-14 14:05:00,22.09,22.13,22.09,22.12,16800.0,16.7284,16.7587,16.7284,16.7511,16800.0
2012-09-14 14:10:00,22.13,22.14,22.07,22.1,26800.0,16.7587,16.7663,16.7133,16.736,26800.0
2012-09-14 14:15:00,22.1,22.13,22.09,22.11,22300.0,16.736,16.7587,16.7284,16.7436,22300.0
2012-09-14 14:20:00,22.12,22.14,22.11,22.12,18500.0,16.7511,16.7663,16.7436,16.7511,18500.0
2012-09-14 14:25:00,22.12,22.15,22.11,22.14,17900.0,16.7511,16.7738,16.7436,16.7663,17900.0
2012-09-14 14:30:00,22.14,22.15,22.12,22.14,22200.0,16.7663,16.7738,16.7511,16.7663,22200.0
2012-09-14 14:35:00,22.14,22.15,22.11,22.11,20400.0,16.7663,16.7738,16.7436,16.7436,20400.0
2012-09-14 14:40:00,22.11,22.12,22.09,22.11,25000.0,16.7436,16.7511,16.7284,16.7436,25000.0
2012-09-14 14:45:00,22.11,22.13,22.1,22.11,23200.0,16.7436,16.7587,16.736,16.7436,23200.0
2012-09-14 14:50:00,22.11,22.14,22.1,22.12,16500.0,16.7436,16.7663,16.736,16.7511,16500.0
2012-09-14 14:55:00,22.12,22.16,22.11,22.15,36800.0,16.7511,16.7814,16.7436,16.7738,36800.0
2012-09-14 15:00:00,22.14,22.17,22.14,22.17,14700.0,16.7663,16.789,16.7663,16.789,14700.0
2012-09-14 15:05:00,22.17,22.17,22.13,22.13,39600.0,16.789,16.789,16.7587,16.7587,39600.0
2012-09-14 15:10:00,22.13,22.14,22.11,22.12,25500.0,16.7587,16.7663,16.7436,16.7511,25500.0
2012-09-14 15:15:00,22.12,22.12,22.06,22.07,34200.0,16.7511,16.7511,16.7057,16.7133,34200.0
2012-09-14 15:20:00,22.07,22.07,22.01,22.01,36000.0,16.7133,16.7133,16.6678,16.6678,36000.0
2012-09-14 15:25:00,22.01,22.06,22.01,22.06,37200.0,16.6678,16.7057,16.6678,16.7057,37200.0
2012-09-14 15:30:00,22.06,22.07,22.03,22.03,145700.0,16.7057,16.7133,16.683,16.683,145700.0
2012-09-14 15:35:00,22.03,22.08,22.03,22.05,60800.0,16.683,16.7208,16.683,16.6981,60800.0
2012-09-14 15:40:00,22.05,22.07,22.04,22.07,55800.0,16.6981,16.7133,16.6905,16.7133,55800.0
2012-09-14 15:45:00,22.06,22.07,21.99,22.02,84800.0,16.7057,16.7133,16.6527,16.6754,84800.0
2012-09-14 15:50:00,22.02,22.09,22.01,22.08,148000.0,16.6754,16.7284,16.6678,16.7208,148000.0
2012-09-14 15:55:00,22.09,22.11,22.06,22.09,368400.0,16.7284,16.7436,16.7057,16.7284,368400.0
2012-09-17 09:30:00,22.06,22.16,21.94,22.1,71300.0,16.7057,16.7814,16.6148,16.736,71300.0
2012-09-17 09:35:00,22.1,22.15,22.06,22.07,41700.0,16.736,16.7738,16.7057,16.7133,41700.0
2012-09-17 09:40:00,22.08,22.09,22.05,22.07,15800.0,16.7208,16.7284,16.6981,16.7133,15800.0
2012-09-17 09:45:00,22.07,22.07,21.92,21.98,39200.0,16.7133,16.7133,16.5997,16.6451,39200.0
2012-09-17 09:50:00,21.96,22.04,21.96,22.02,9900.0,16.63,16.6905,16.63,16.6754,9900.0
2012-09-17 09:55:00,22.03,22.05,22.0,22.03,10400.0,16.683,16.6981,16.6603,16.683,10400.0
2012-09-17 10:00:00,22.04,22.08,22.02,22.03,37300.0,16.6905,16.7208,16.6754,16.683,37300.0
2012-09-17 10:05:00,22.04,22.11,22.03,22.11,112100.0,16.6905,16.7436,16.683,16.7436,112100.0
2012-09-17 10:10:00,22.11,22.14,22.11,22.13,16200.0,16.7436,16.7663,16.7436,16.7587,16200.0
2012-09-17 10:15:00,22.14,22.14,22.12,22.14,89900.0,16.7663,16.7663,16.7511,16.7663,89900.0
2012-09-17 10:20:00,22.14,22.14,22.11,22.13,27200.0,16.7663,16.7663,16.7436,16.7587,27200.0
2012-09-17 10:25:00,22.13,22.15,22.12,22.13,33900.0,16.7587,16.7738,16.7511,16.7587,33900.0
2012-09-17 10:30:00,22.14,22.15,22.09,22.1,37700.0,16.7663,16.7738,16.7284,16.736,37700.0
2012-09-17 10:35:00,22.1,22.12,22.07,22.11,51200.0,16.736,16.7511,16.7133,16.7436,51200.0
2012-09-17 10:40:00,22.11,22.14,22.1,22.12,23200.0,16.7436,16.7663,16.736,16.7511,23200.0
2012-09-17 10:45:00,22.12,22.14,22.1,22.14,13900.0,16.7511,16.7663,16.736,16.7663,13900.0
2012-09-17 10:50:00,22.14,22.14,22.08,22.1,66400.0,16.7663,16.7663,16.7208,16.736,66400.0
2012-09-17 10:55:00,22.1,22.11,22.09,22.1,14900.0,16.736,16.7436,16.7284,16.736,14900.0
2012-09-17 11:00:00,22.09,22.12,22.08,22.09,18500.0,16.7284,16.7511,16.7208,16.7284,18500.0
2012-09-17 11:05:00,22.08,22.09,22.03,22.03,11800.0,16.7208,16.7284,16.683,16.683,11800.0
2012-09-17 11:10:00,22.04,22.05,22.03,22.04,13200.0,16.6905,16.6981,16.683,16.6905,13200.0
2012-09-17 11:15:00,22.04,22.04,22.01,22.03,29200.0,16.6905,16.6905,16.6678,16.683,29200.0
2012-09-17 11:20:00,22.03,22.03,21.99,21.99,15000.0,16.683,16.683,16.6527,16.6527,15000.0
2012-09-17 11:25:00,21.99,22.01,21.99,21.99,11000.0,16.6527,16.6678,16.6527,16.6527,11000.0
2012-09-17 11:30:00,22.0,22.01,21.99,21.99,61000.0,16.6603,16.6678,16.6527,16.6527,61000.0
2012-09-17 11:35:00,22.0,22.02,21.99,22.01,10300.0,16.6603,16.6754,16.6527,16.6678,10300.0
2012-09-17 11:40:00,22.01,22.02,22.0,22.01,10200.0,16.6678,16.6754,16.6603,16.6678,10200.0
2012-09-17 11:45:00,22.01,22.01,21.95,21.95,66300.0,16.6678,16.6678,16.6224,16.6224,66300.0
2012-09-17 11:50:00,21.96,21.98,21.95,21.96,17300.0,16.63,16.6451,16.6224,16.63,17300.0
2012-09-17 11:55:00,21.95,21.95,21.88,21.9,16400.0,16.6224,16.6224,16.5694,16.5845,16400.0
2012-09-17 12:00:00,21.89,21.9,21.88,21.9,8400.0,16.577,16.5845,16.5694,16.5845,8400.0
2012-09-17 12:05:00,21.91,21.91,21.89,21.9,7300.0,16.5921,16.5921,16.577,16.5845,7300.0
2012-09-17 12:10:00,21.91,21.91,21.89,21.91,13300.0,16.5921,16.5921,16.577,16.5921,13300.0
2012-09-17 12:15:00,21.9,21.92,21.9,21.92,24600.0,16.5845,16.5997,16.5845,16.5997,24600.0
2012-09-17 12:20:00,21.92,21.96,21.91,21.96,25800.0,16.5997,16.63,16.5921,16.63,25800.0
2012-09-17 12:25:00,21.96,21.98,21.95,21.98,31900.0,16.63,16.6451,16.6224,16.6451,31900.0
2012-09-17 12:30:00,21.97,22.0,21.97,22.0,15300.0,16.6375,16.6603,16.6375,16.6603,15300.0
2012-09-17 12:35:00,22.0,22.01,21.98,21.98,19700.0,16.6603,16.6678,16.6451,16.6451,19700.0
2012-09-17 12:40:00,21.99,22.01,21.98,21.99,20400.0,16.6527,16.6678,16.6451,16.6527,20400.0
2012-09-17 12:45:00,22.0,22.0,21.99,22.0,7200.0,16.6603,16.6603,16.6527,16.6603,7200.0
2012-09-17 12:50:00,22.0,22.02,21.97,21.98,24200.0,16.6603,16.6754,16.6375,16.6451,24200.0
2012-09-17 12:55:00,21.98,22.0,21.98,22.0,15400.0,16.6451,16.6603,16.6451,16.6603,15400.0
2012-09-17 13:00:00,22.0,22.01,21.99,22.01,13200.0,16.6603,16.6678,16.6527,16.6678,13200.0
2012-09-17 13:05:00,22.01,22.01,22.0,22.0,26200.0,16.6678,16.6678,16.6603,16.6603,26200.0
2012-09-17 13:10:00,22.0,22.03,22.0,22.01,33300.0,16.6603,16.683,16.6603,16.6678,33300.0
2012-09-17 13:15:00,22.01,22.02,22.0,22.01,8600.0,16.6678,16.6754,16.6603,16.6678,8600.0
2012-09-17 13:20:00,22.01,22.02,21.98,21.98,43800.0,16.6678,16.6754,16.6451,16.6451,43800.0
2012-09-17 13:25:00,21.98,22.01,21.98,22.01,29100.0,16.6451,16.6678,16.6451,16.6678,29100.0
2012-09-17 13:30:00,22.0,22.02,22.0,22.02,30200.0,16.6603,16.6754,16.6603,16.6754,30200.0
2012-09-17 13:35:00,22.02,22.04,22.01,22.02,31600.0,16.6754,16.6905,16.6678,16.6754,31600.0
2012-09-17 13:40:00,22.03,22.03,21.99,22.0,69800.0,16.683,16.683,16.6527,16.6603,69800.0
2012-09-17 13:45:00,22.0,22.02,21.99,22.01,44500.0,16.6603,16.6754,16.6527,16.6678,44500.0
2012-09-17 13:50:00,22.01,22.01,21.95,21.95,51400.0,16.6678,16.6678,16.6224,16.6224,51400.0
2012-09-17 13:55:00,21.95,22.0,21.95,21.98,27500.0,16.6224,16.6603,16.6224,16.6451,27500.0
2012-09-17 14:00:00,21.98,22.0,21.97,21.97,24600.0,16.6451,16.6603,16.6375,16.6375,24600.0
2012-09-17 14:05:00,21.97,21.98,21.95,21.95,32400.0,16.6375,16.6451,16.6224,16.6224,32400.0
2012-09-17 14:10:00,21.96,21.96,21.92,21.94,59000.0,16.63,16.63,16.5997,16.6148,59000.0
2012-09-17 14:15:00,21.94,21.96,21.93,21.94,70700.0,16.6148,16.63,16.6072,16.6148,70700.0
2012-09-17 14:20:00,21.94,21.95,21.9,21.9,20500.0,16.6148,16.6224,16.5845,16.5845,20500.0
2012-09-17 14:25:00,21.9,21.93,21.89,21.9,40400.0,16.5845,16.6072,16.577,16.5845,40400.0
2012-09-17 14:30:00,21.9,21.91,21.86,21.89,52700.0,16.5845,16.5921,16.5542,16.577,52700.0
2012-09-17 14:35:00,21.89,21.91,21.88,21.9,38400.0,16.577,16.5921,16.5694,16.5845,38400.0
2012-09-17 14:40:00,21.89,21.89,21.81,21.82,45900.0,16.577,16.577,16.5164,16.5239,45900.0
2012-09-17 14:45:00,21.82,21.85,21.82,21.84,31700.0,16.5239,16.5467,16.5239,16.5391,31700.0
2012-09-17 14:50:00,21.85,21.85,21.82,21.82,17700.0,16.5467,16.5467,16.5239,16.5239,17700.0
2012-09-17 14:55:00,21.82,21.84,21.81,21.82,33000.0,16.5239,16.5391,16.5164,16.5239,33000.0
2012-09-17 15:00:00,21.81,21.86,21.81,21.84,107800.0,16.5164,16.5542,16.5164,16.5391,107800.0
2012-09-17 15:05:00,21.84,21.85,21.83,21.84,31800.0,16.5391,16.5467,16.5315,16.5391,31800.0
2012-09-17 15:10:00,21.84,21.84,21.83,21.84,14000.0,16.5391,16.5391,16.5315,16.5391,14000.0
2012-09-17 15:15:00,21.83,21.84,21.76,21.77,37800.0,16.5315,16.5391,16.4785,16.4861,37800.0
2012-09-17 15:20:00,21.76,21.78,21.76,21.77,18700.0,16.4785,16.4937,16.4785,16.4861,18700.0
2012-09-17 15:25:00,21.77,21.78,21.73,21.76,51400.0,16.4861,16.4937,16.4558,16.4785,51400.0
2012-09-17 15:30:00,21.77,21.78,21.74,21.74,41900.0,16.4861,16.4937,16.4634,16.4634,41900.0
2012-09-17 15:35:00,21.74,21.75,21.73,21.74,97200.0,16.4634,16.4709,16.4558,16.4634,97200.0
2012-09-17 15:40:00,21.74,21.75,21.73,21.74,32500.0,16.4634,16.4709,16.4558,16.4634,32500.0
2012-09-17 15:45:00,21.74,21.77,21.71,21.73,253100.0,16.4634,16.4861,16.4406,16.4558,253100.0
2012-09-17 15:50:00,21.72,21.74,21.72,21.72,163400.0,16.4482,16.4634,16.4482,16.4482,163400.0
2012-09-17 15:55:00,21.72,21.76,21.71,21.76,247600.0,16.4482,16.4785,16.4406,16.4785,247600.0
2012-09-18 09:30:00,21.41,21.57,21.41,21.5,62000.0,16.2135,16.3346,16.2135,16.2816,62000.0
2012-09-18 09:35:00,21.51,21.57,21.49,21.53,39200.0,16.2892,16.3346,16.274,16.3043,39200.0
2012-09-18 09:40:00,21.53,21.6,21.52,21.6,60700.0,16.3043,16.3573,16.2968,16.3573,60700.0
2012-09-18 09:45:00,21.6,21.67,21.59,21.62,41100.0,16.3573,16.4104,16.3498,16.3725,41100.0
2012-09-18 09:50:00,21.62,21.68,21.61,21.68,17300.0,16.3725,16.4179,16.3649,16.4179,17300.0
2012-09-18 09:55:00,21.66,21.68,21.66,21.67,20000.0,16.4028,16.4179,16.4028,16.4104,20000.0
2012-09-18 10:00:00,21.68,21.69,21.6,21.62,48400.0,16.4179,16.4255,16.3573,16.3725,48400.0
2012-09-18 10:05:00,21.62,21.63,21.58,21.59,53700.0,16.3725,16.3801,16.3422,16.3498,53700.0
2012-09-18 10:10:00,21.59,21.61,21.56,21.57,59100.0,16.3498,16.3649,16.327,16.3346,59100.0
2012-09-18 10:15:00,21.58,21.62,21.58,21.59,32700.0,16.3422,16.3725,16.3422,16.3498,32700.0
2012-09-18 10:20:00,21.59,21.61,21.58,21.59,19600.0,16.3498,16.3649,16.3422,16.3498,19600.0
2012-09-18 10:25:00,21.59,21.62,21.58,21.59,30600.0,16.3498,16.3725,16.3422,16.3498,30600.0
2012-09-18 10:30:00,21.58,21.61,21.58,21.6,15900.0,16.3422,16.3649,16.3422,16.3573,15900.0
2012-09-18 10:35:00,21.6,21.61,21.54,21.54,165900.0,16.3573,16.3649,16.3119,16.3119,165900.0
2012-09-18 10:40:00,21.55,21.57,21.54,21.54,54200.0,16.3195,16.3346,16.3119,16.3119,54200.0
2012-09-18 10:45:00,21.55,21.55,21.39,21.42,125300.0,16.3195,16.3195,16.1983,16.221,125300.0
2012-09-18 10:50:00,21.41,21.46,21.38,21.46,97100.0,16.2135,16.2513,16.1907,16.2513,97100.0
2012-09-18 10:55:00,21.47,21.57,21.46,21.57,29100.0,16.2589,16.3346,16.2513,16.3346,29100.0
2012-09-18 11:00:00,21.57,21.57,21.53,21.54,18500.0,16.3346,16.3346,16.3043,16.3119,18500.0
2012-09-18 11:05:00,21.55,21.55,21.53,21.53,9300.0,16.3195,16.3195,16.3043,16.3043,9300.0
2012-09-18 11:10:00,21.53,21.55,21.51,21.51,21100.0,16.3043,16.3195,16.2892,16.2892,21100.0
2012-09-18 11:15:00,21.52,21.54,21.49,21.54,28800.0,16.2968,16.3119,16.274,16.3119,28800.0
2012-09-18 11:20:00,21.53,21.56,21.51,21.55,66500.0,16.3043,16.327,16.2892,16.3195,66500.0
2012-09-18 11:25:00,21.56,21.56,21.51,21.54,72800.0,16.327,16.327,16.2892,16.3119,72800.0
2012-09-18 11:30:00,21.55,21.55,21.49,21.49,39800.0,16.3195,16.3195,16.274,16.274,39800.0
2012-09-18 11:35:00,21.5,21.51,21.49,21.5,30700.0,16.2816,16.2892,16.274,16.2816,30700.0
2012-09-18 11:40:00,21.51,21.51,21.48,21.51,49900.0,16.2892,16.2892,16.2665,16.2892,49900.0
2012-09-18 11:45:00,21.51,21.59,21.51,21.58,41100.0,16.2892,16.3498,16.2892,16.3422,41100.0
2012-09-18 11:50:00,21.59,21.61,21.56,21.56,16000.0,16.3498,16.3649,16.327,16.327,16000.0
2012-09-18 11:55:00,21.56,21.61,21.56,21.6,22800.0,16.327,16.3649,16.327,16.3573,22800.0
2012-09-18 12:00:00,21.6,21.61,21.59,21.61,41600.0,16.3573,16.3649,16.3498,16.3649,41600.0
2012-09-18 12:05:00,21.61,21.61,21.57,21.59,47100.0,16.3649,16.3649,16.3346,16.3498,47100.0
2012-09-18 12:10:00,21.58,21.59,21.55,21.55,18700.0,16.3422,16.3498,16.3195,16.3195,18700.0
2012-09-18 12:15:00,21.55,21.55,21.52,21.53,23600.0,16.3195,16.3195,16.2968,16.3043,23600.0
2012-09-18 12:20:00,21.52,21.54,21.5,21.52,49100.0,16.2968,16.3119,16.2816,16.2968,49100.0
2012-09-18 12:25:00,21.52,21.53,21.52,21.53,33900.0,16.2968,16.3043,16.2968,16.3043,33900.0
2012-09-18 12:30:00,21.53,21.53,21.51,21.51,15200.0,16.3043,16.3043,16.2892,16.2892,15200.0
2012-09-18 12:35:00,21.52,21.52,21.5,21.51,7600.0,16.2968,16.2968,16.2816,16.2892,7600.0
2012-09-18 12:40:00,21.5,21.51,21.49,21.49,10900.0,16.2816,16.2892,16.274,16.274,10900.0
2012-09-18 12:45:00,21.5,21.54,21.49,21.52,13200.0,16.2816,16.3119,16.274,16.2968,13200.0
2012-09-18 12:50:00,21.53,21.54,21.51,21.53,18100.0,16.3043,16.3119,16.2892,16.3043,18100.0
2012-09-18 12:55:00,21.52,21.53,21.48,21.49,20800.0,16.2968,16.3043,16.2665,16.274,20800.0
2012-09-18 13:00:00,21.49,21.52,21.49,21.52,40000.0,16.274,16.2968,16.274,16.2968,40000.0
2012-09-18 13:05:00,21.51,21.53,21.46,21.52,14000.0,16.2892,16.3043,16.2513,16.2968,14000.0
2012-09-18 13:10:00,21.51,21.53,21.51,21.52,8900.0,16.2892,16.3043,16.2892,16.2968,8900.0
2012-09-18 13:15:00,21.53,21.55,21.52,21.54,15400.0,16.3043,16.3195,16.2968,16.3119,15400.0
2012-09-18 13:20:00,21.54,21.55,21.53,21.55,24600.0,16.3119,16.3195,16.3043,16.3195,24600.0
2012-09-18 13:25:00,21.55,21.56,21.51,21.52,17300.0,16.3195,16.327,16.2892,16.2968,17300.0
2012-09-18 13:30:00,21.52,21.54,21.51,21.53,8800.0,16.2968,16.3119,16.2892,16.3043,8800.0
2012-09-18 13:35:00,21.52,21.57,21.51,21.56,56200.0,16.2968,16.3346,16.2892,16.327,56200.0
2012-09-18 13:40:00,21.57,21.59,21.56,21.58,12600.0,16.3346,16.3498,16.327,16.3422,12600.0
2012-09-18 13:45:00,21.59,21.59,21.54,21.54,37900.0,16.3498,16.3498,16.3119,16.3119,37900.0
2012-09-18 13:50:00,21.54,21.55,21.53,21.54,9100.0,16.3119,16.3195,16.3043,16.3119,9100.0
2012-09-18 13:55:00,21.54,21.55,21.53,21.54,14900.0,16.3119,16.3195,16.3043,16.3119,14900.0
2012-09-18 14:00:00,21.54,21.56,21.53,21.53,25900.0,16.3119,16.327,16.3043,16.3043,25900.0
2012-09-18 14:05:00,21.54,21.55,21.53,21.54,13800.0,16.3119,16.3195,16.3043,16.3119,13800.0
2012-09-18 14:10:00,21.55,21.55,21.53,21.54,15100.0,16.3195,16.3195,16.3043,16.3119,15100.0
2012-09-18 14:15:00,21.54,21.57,21.54,21.55,18700.0,16.3119,16.3346,16.3119,16.3195,18700.0
2012-09-18 14:20:00,21.56,21.59,21.56,21.58,33000.0,16.327,16.3498,16.327,16.3422,33000.0
2012-09-18 14:25:00,21.59,21.59,21.56,21.56,16600.0,16.3498,16.3498,16.327,16.327,16600.0
2012-09-18 14:30:00,21.56,21.59,21.56,21.57,19200.0,16.327,16.3498,16.327,16.3346,19200.0
2012-09-18 14:35:00,21.58,21.59,21.58,21.59,18600.0,16.3422,16.3498,16.3422,16.3498,18600.0
2012-09-18 14:40:00,21.58,21.59,21.58,21.58,11100.0,16.3422,16.3498,16.3422,16.3422,11100.0
2012-09-18 14:45:00,21.59,21.59,21.56,21.56,16900.0,16.3498,16.3498,16.327,16.327,16900.0
2012-09-18 14:50:00,21.56,21.57,21.55,21.57,15500.0,16.327,16.3346,16.3195,16.3346,15500.0
2012-09-18 14:55:00,21.56,21.59,21.56,21.58,19000.0,16.327,16.3498,16.327,16.3422,19000.0
2012-09-18 15:00:00,21.57,21.61,21.56,21.6,19700.0,16.3346,16.3649,16.327,16.3573,19700.0
2012-09-18 15:05:00,21.6,21.61,21.58,21.58,30600.0,16.3573,16.3649,16.3422,16.3422,30600.0
2012-09-18 15:10:00,21.58,21.6,21.58,21.58,30300.0,16.3422,16.3573,16.3422,16.3422,30300.0
2012-09-18 15:15:00,21.57,21.59,21.53,21.53,80800.0,16.3346,16.3498,16.3043,16.3043,80800.0
2012-09-18 15:20:00,21.53,21.55,21.49,21.5,47800.0,16.3043,16.3195,16.274,16.2816,47800.0
2012-09-18 15:25:00,21.5,21.5,21.48,21.5,42200.0,16.2816,16.2816,16.2665,16.2816,42200.0
2012-09-18 15:30:00,21.5,21.5,21.43,21.46,376300.0,16.2816,16.2816,16.2286,16.2513,376300.0
2012-09-18 15:35:00,21.46,21.46,21.42,21.43,102300.0,16.2513,16.2513,16.221,16.2286,102300.0
2012-09-18 15:40:00,21.44,21.45,21.42,21.43,112400.0,16.2362,16.2437,16.221,16.2286,112400.0
2012-09-18 15:45:00,21.43,21.44,21.42,21.44,91400.0,16.2286,16.2362,16.221,16.2362,91400.0
2012-09-18 15:50:00,21.44,21.44,21.43,21.43,195100.0,16.2362,16.2362,16.2286,16.2286,195100.0
2012-09-18 15:55:00,21.43,21.45,21.43,21.45,205700.0,16.2286,16.2437,16.2286,16.2437,205700.0
2012-09-19 09:30:00,21.5,21.53,21.48,21.52,35200.0,16.2816,16.3043,16.2665,16.2968,35200.0
2012-09-19 09:35:00,21.53,21.53,21.49,21.49,26400.0,16.3043,16.3043,16.274,16.274,26400.0
2012-09-19 09:40:00,21.5,21.5,21.46,21.5,22800.0,16.2816,16.2816,16.2513,16.2816,22800.0
2012-09-19 09:45:00,21.49,21.53,21.48,21.53,66800.0,16.274,16.3043,16.2665,16.3043,66800.0
2012-09-19 09:50:00,21.51,21.6,21.51,21.57,37900.0,16.2892,16.3573,16.2892,16.3346,37900.0
2012-09-19 09:55:00,21.57,21.57,21.54,21.55,21700.0,16.3346,16.3346,16.3119,16.3195,21700.0
2012-09-19 10:00:00,21.55,21.57,21.54,21.56,70200.0,16.3195,16.3346,16.3119,16.327,70200.0
2012-09-19 10:05:00,21.55,21.56,21.51,21.52,128100.0,16.3195,16.327,16.2892,16.2968,128100.0
2012-09-19 10:10:00,21.52,21.53,21.49,21.51,54800.0,16.2968,16.3043,16.274,16.2892,54800.0
2012-09-19 10:15:00,21.51,21.51,21.48,21.5,65000.0,16.2892,16.2892,16.2665,16.2816,65000.0
2012-09-19 10:20:00,21.51,21.51,21.46,21.47,90600.0,16.2892,16.2892,16.2513,16.2589,90600.0
2012-09-19 10:25:00,21.47,21.47,21.45,21.46,16500.0,16.2589,16.2589,16.2437,16.2513,16500.0
2012-09-19 10:30:00,21.45,21.45,21.38,21.39,47800.0,16.2437,16.2437,16.1907,16.1983,47800.0
2012-09-19 10:35:00,21.39,21.4,21.35,21.38,39900.0,16.1983,16.2059,16.168,16.1907,39900.0
2012-09-19 10:40:00,21.39,21.41,21.34,21.38,46100.0,16.1983,16.2135,16.1604,16.1907,46100.0
2012-09-19 10:45:00,21.39,21.4,21.31,21.4,142100.0,16.1983,16.2059,16.1377,16.2059,142100.0
2012-09-19 10:50:00,21.41,21.46,21.4,21.44,48000.0,16.2135,16.2513,16.2059,16.2362,48000.0
2012-09-19 10:55:00,21.44,21.44,21.37,21.39,67100.0,16.2362,16.2362,16.1832,16.1983,67100.0
2012-09-19 11:00:00,21.39,21.43,21.39,21.42,68500.0,16.1983,16.2286,16.1983,16.221,68500.0
2012-09-19 11:05:00,21.42,21.43,21.41,21.43,17000.0,16.221,16.2286,16.2135,16.2286,17000.0
2012-09-19 11:10:00,21.43,21.43,21.41,21.41,15700.0,16.2286,16.2286,16.2135,16.2135,15700.0
2012-09-19 11:15:00,21.42,21.44,21.41,21.44,10200.0,16.221,16.2362,16.2135,16.2362,10200.0
2012-09-19 11:20:00,21.44,21.46,21.44,21.45,43700.0,16.2362,16.2513,16.2362,16.2437,43700.0
2012-09-19 11:25:00,21.46,21.46,21.43,21.43,18300.0,16.2513,16.2513,16.2286,16.2286,18300.0
2012-09-19 11:30:00,21.43,21.44,21.41,21.41,16600.0,16.2286,16.2362,16.2135,16.2135,16600.0
2012-09-19 11:35:00,21.42,21.42,21.41,21.42,7300.0,16.221,16.221,16.2135,16.221,7300.0
2012-09-19 11:40:00,21.42,21.43,21.39,21.4,102700.0,16.221,16.2286,16.1983,16.2059,102700.0
2012-09-19 11:45:00,21.39,21.39,21.38,21.38,11000.0,16.1983,16.1983,16.1907,16.1907,11000.0
2012-09-19 11:50:00,21.37,21.42,21.37,21.42,31100.0,16.1832,16.221,16.1832,16.221,31100.0
2012-09-19 11:55:00,21.41,21.43,21.41,21.42,65800.0,16.2135,16.2286,16.2135,16.221,65800.0
2012-09-19 12:00:00,21.43,21.47,21.42,21.46,33800.0,16.2286,16.2589,16.221,16.2513,33800.0
2012-09-19 12:05:00,21.45,21.46,21.45,21.46,3800.0,16.2437,16.2513,16.2437,16.2513,3800.0
2012-09-19 12:10:00,21.45,21.46,21.45,21.46,4500.0,16.2437,16.2513,16.2437,16.2513,4500.0
2012-09-19 12:15:00,21.45,21.46,21.42,21.42,34300.0,16.2437,16.2513,16.221,16.221,34300.0
2012-09-19 12:20:00,21.42,21.46,21.41,21.45,25000.0,16.221,16.2513,16.2135,16.2437,25000.0
2012-09-19 12:25:00,21.45,21.47,21.44,21.46,33300.0,16.2437,16.2589,16.2362,16.2513,33300.0
2012-09-19 12:30:00,21.46,21.46,21.44,21.44,15900.0,16.2513,16.2513,16.2362,16.2362,15900.0
2012-09-19 12:35:00,21.45,21.45,21.43,21.43,10600.0,16.2437,16.2437,16.2286,16.2286,10600.0
2012-09-19 12:40:00,21.43,21.43,21.41,21.42,10700.0,16.2286,16.2286,16.2135,16.221,10700.0
2012-09-19 12:45:00,21.41,21.43,21.41,21.43,19000.0,16.2135,16.2286,16.2135,16.2286,19000.0
2012-09-19 12:50:00,21.43,21.45,21.42,21.44,17000.0,16.2286,16.2437,16.221,16.2362,17000.0
2012-09-19 12:55:00,21.44,21.44,21.41,21.41,22400.0,16.2362,16.2362,16.2135,16.2135,22400.0
2012-09-19 13:00:00,21.41,21.42,21.4,21.41,40000.0,16.2135,16.221,16.2059,16.2135,40000.0
2012-09-19 13:05:00,21.41,21.41,21.36,21.39,59400.0,16.2135,16.2135,16.1756,16.1983,59400.0
2012-09-19 13:10:00,21.39,21.42,21.39,21.42,11600.0,16.1983,16.221,16.1983,16.221,11600.0
2012-09-19 13:15:00,21.43,21.43,21.4,21.41,40000.0,16.2286,16.2286,16.2059,16.2135,40000.0
2012-09-19 13:20:00,21.41,21.42,21.4,21.41,38300.0,16.2135,16.221,16.2059,16.2135,38300.0
2012-09-19 13:25:00,21.41,21.44,21.4,21.42,68600.0,16.2135,16.2362,16.2059,16.221,68600.0
2012-09-19 13:30:00,21.42,21.45,21.41,21.45,24500.0,16.221,16.2437,16.2135,16.2437,24500.0
2012-09-19 13:35:00,21.45,21.45,21.41,21.44,16500.0,16.2437,16.2437,16.2135,16.2362,16500.0
2012-09-19 13:40:00,21.43,21.45,21.43,21.45,9400.0,16.2286,16.2437,16.2286,16.2437,9400.0
2012-09-19 13:45:00,21.45,21.45,21.44,21.45,3200.0,16.2437,16.2437,16.2362,16.2437,3200.0
2012-09-19 13:50:00,21.44,21.46,21.43,21.44,23000.0,16.2362,16.2513,16.2286,16.2362,23000.0
2012-09-19 13:55:00,21.44,21.45,21.42,21.43,37100.0,16.2362,16.2437,16.221,16.2286,37100.0
2012-09-19 14:00:00,21.44,21.46,21.44,21.45,13900.0,16.2362,16.2513,16.2362,16.2437,13900.0
2012-09-19 14:05:00,21.45,21.45,21.42,21.42,33300.0,16.2437,16.2437,16.221,16.221,33300.0
2012-09-19 14:10:00,21.43,21.43,21.42,21.42,6600.0,16.2286,16.2286,16.221,16.221,6600.0
2012-09-19 14:15:00,21.42,21.45,21.42,21.43,39300.0,16.221,16.2437,16.221,16.2286,39300.0
2012-09-19 14:20:00,21.43,21.46,21.43,21.45,41400.0,16.2286,16.2513,16.2286,16.2437,41400.0
2012-09-19 14:25:00,21.44,21.46,21.43,21.44,66800.0,16.2362,16.2513,16.2286,16.2362,66800.0
2012-09-19 14:30:00,21.45,21.46,21.43,21.45,67100.0,16.2437,16.2513,16.2286,16.2437,67100.0
2012-09-19 14:35:00,21.44,21.46,21.43,21.45,56200.0,16.2362,16.2513,16.2286,16.2437,56200.0
2012-09-19 14:40:00,21.45,21.46,21.44,21.46,26600.0,16.2437,16.2513,16.2362,16.2513,26600.0
2012-09-19 14:45:00,21.45,21.46,21.44,21.45,88400.0,16.2437,16.2513,16.2362,16.2437,88400.0
2012-09-19 14:50:00,21.45,21.46,21.43,21.44,365600.0,16.2437,16.2513,16.2286,16.2362,365600.0
2012-09-19 14:55:00,21.44,21.45,21.43,21.44,77000.0,16.2362,16.2437,16.2286,16.2362,77000.0
2012-09-19 15:00:00,21.44,21.44,21.43,21.44,31300.0,16.2362,16.2362,16.2286,16.2362,31300.0
2012-09-19 15:05:00,21.44,21.46,21.43,21.45,97200.0,16.2362,16.2513,16.2286,16.2437,97200.0
2012-09-19 15:10:00,21.45,21.52,21.45,21.51,105600.0,16.2437,16.2968,16.2437,16.2892,105600.0
2012-09-19 15:15:00,21.5,21.51,21.49,21.5,166500.0,16.2816,16.2892,16.274,16.2816,166500.0
2012-09-19 15:20:00,21.5,21.51,21.48,21.49,93400.0,16.2816,16.2892,16.2665,16.274,93400.0
2012-09-19 15:25:00,21.49,21.5,21.49,21.49,30400.0,16.274,16.2816,16.274,16.274,30400.0
2012-09-19 15:30:00,21.49,21.5,21.46,21.47,69700.0,16.274,16.2816,16.2513,16.2589,69700.0
2012-09-19 15:35:00,21.48,21.48,21.46,21.47,44000.0,16.2665,16.2665,16.2513,16.2589,44000.0
2012-09-19 15:40:00,21.48,21.48,21.47,21.47,27100.0,16.2665,16.2665,16.2589,16.2589,27100.0
2012-09-19 15:45:00,21.48,21.51,21.47,21.51,104500.0,16.2665,16.2892,16.2589,16.2892,104500.0
2012-09-19 15:50:00,21.51,21.51,21.47,21.47,136600.0,16.2892,16.2892,16.2589,16.2589,136600.0
2012-09-19 15:55:00,21.48,21.48,21.44,21.45,309900.0,16.2665,16.2665,16.2362,16.2437,309900.0
2012-09-20 09:30:00,21.41,21.45,21.33,21.39,44600.0,16.2135,16.2437,16.1529,16.1983,44600.0
2012-09-20 09:35:00,21.43,21.63,21.42,21.63,30200.0,16.2286,16.3801,16.221,16.3801,30200.0
2012-09-20 09:40:00,21.63,21.63,21.44,21.45,50300.0,16.3801,16.3801,16.2362,16.2437,50300.0
2012-09-20 09:45:00,21.45,21.48,21.41,21.43,34200.0,16.2437,16.2665,16.2135,16.2286,34200.0
2012-09-20 09:50:00,21.43,21.43,21.36,21.38,27900.0,16.2286,16.2286,16.1756,16.1907,27900.0
2012-09-20 09:55:00,21.39,21.39,21.32,21.33,41900.0,16.1983,16.1983,16.1453,16.1529,41900.0
2012-09-20 10:00:00,21.34,21.41,21.32,21.41,51600.0,16.1604,16.2135,16.1453,16.2135,51600.0
2012-09-20 10:05:00,21.41,21.45,21.4,21.43,29000.0,16.2135,16.2437,16.2059,16.2286,29000.0
2012-09-20 10:10:00,21.43,21.46,21.43,21.44,74700.0,16.2286,16.2513,16.2286,16.2362,74700.0
2012-09-20 10:15:00,21.44,21.45,21.41,21.42,36300.0,16.2362,16.2437,16.2135,16.221,36300.0
2012-09-20 10:20:00,21.42,21.44,21.4,21.41,27800.0,16.221,16.2362,16.2059,16.2135,27800.0
2012-09-20 10:25:00,21.42,21.46,21.42,21.44,33200.0,16.221,16.2513,16.221,16.2362,33200.0
2012-09-20 10:30:00,21.44,21.46,21.44,21.45,74000.0,16.2362,16.2513,16.2362,16.2437,74000.0
2012-09-20 10:35:00,21.45,21.49,21.44,21.49,236100.0,16.2437,16.274,16.2362,16.274,236100.0
2012-09-20 10:40:00,21.49,21.5,21.45,21.45,61200.0,16.274,16.2816,16.2437,16.2437,61200.0
2012-09-20 10:45:00,21.45,21.46,21.43,21.43,22700.0,16.2437,16.2513,16.2286,16.2286,22700.0
2012-09-20 10:50:00,21.43,21.45,21.41,21.44,57600.0,16.2286,16.2437,16.2135,16.2362,57600.0
2012-09-20 10:55:00,21.44,21.46,21.44,21.45,37600.0,16.2362,16.2513,16.2362,16.2437,37600.0
2012-09-20 11:00:00,21.45,21.46,21.42,21.42,48300.0,16.2437,16.2513,16.221,16.221,48300.0
2012-09-20 11:05:00,21.42,21.43,21.35,21.36,111700.0,16.221,16.2286,16.168,16.1756,111700.0
2012-09-20 11:10:00,21.35,21.36,21.32,21.33,23100.0,16.168,16.1756,16.1453,16.1529,23100.0
2012-09-20 11:15:00,21.32,21.32,21.27,21.31,31500.0,16.1453,16.1453,16.1074,16.1377,31500.0
2012-09-20 11:20:00,21.32,21.37,21.32,21.37,17900.0,16.1453,16.1832,16.1453,16.1832,17900.0
2012-09-20 11:25:00,21.37,21.37,21.34,21.36,62600.0,16.1832,16.1832,16.1604,16.1756,62600.0
2012-09-20 11:30:00,21.36,21.37,21.35,21.37,14100.0,16.1756,16.1832,16.168,16.1832,14100.0
2012-09-20 11:35:00,21.37,21.39,21.37,21.37,17500.0,16.1832,16.1983,16.1832,16.1832,17500.0
2012-09-20 11:40:00,21.37,21.38,21.35,21.37,23000.0,16.1832,16.1907,16.168,16.1832,23000.0
2012-09-20 11:45:00,21.37,21.4,21.36,21.38,34300.0,16.1832,16.2059,16.1756,16.1907,34300.0
2012-09-20 11:50:00,21.38,21.39,21.37,21.37,48700.0,16.1907,16.1983,16.1832,16.1832,48700.0
2012-09-20 11:55:00,21.37,21.38,21.36,21.38,8100.0,16.1832,16.1907,16.1756,16.1907,8100.0
2012-09-20 12:00:00,21.38,21.45,21.37,21.45,49100.0,16.1907,16.2437,16.1832,16.2437,49100.0
2012-09-20 12:05:00,21.45,21.45,21.43,21.44,15100.0,16.2437,16.2437,16.2286,16.2362,15100.0
2012-09-20 12:10:00,21.44,21.47,21.44,21.45,45400.0,16.2362,16.2589,16.2362,16.2437,45400.0
2012-09-20 12:15:00,21.45,21.46,21.44,21.45,31100.0,16.2437,16.2513,16.2362,16.2437,31100.0
2012-09-20 12:20:00,21.45,21.45,21.44,21.45,2500.0,16.2437,16.2437,16.2362,16.2437,2500.0
2012-09-20 12:25:00,21.45,21.46,21.41,21.43,66800.0,16.2437,16.2513,16.2135,16.2286,66800.0
2012-09-20 12:30:00,21.43,21.45,21.42,21.43,24100.0,16.2286,16.2437,16.221,16.2286,24100.0
2012-09-20 12:35:00,21.43,21.45,21.43,21.44,19000.0,16.2286,16.2437,16.2286,16.2362,19000.0
2012-09-20 12:40:00,21.43,21.46,21.43,21.45,46000.0,16.2286,16.2513,16.2286,16.2437,46000.0
2012-09-20 12:45:00,21.45,21.45,21.41,21.41,18200.0,16.2437,16.2437,16.2135,16.2135,18200.0
2012-09-20 12:50:00,21.41,21.44,21.4,21.43,40900.0,16.2135,16.2362,16.2059,16.2286,40900.0
2012-09-20 12:55:00,21.43,21.45,21.42,21.44,38500.0,16.2286,16.2437,16.221,16.2362,38500.0
2012-09-20 13:00:00,21.45,21.45,21.42,21.43,37800.0,16.2437,16.2437,16.221,16.2286,37800.0
2012-09-20 13:05:00,21.42,21.44,21.4,21.43,44800.0,16.221,16.2362,16.2059,16.2286,44800.0
2012-09-20 13:10:00,21.43,21.45,21.42,21.44,22100.0,16.2286,16.2437,16.221,16.2362,22100.0
2012-09-20 13:15:00,21.44,21.45,21.44,21.45,9800.0,16.2362,16.2437,16.2362,16.2437,9800.0
2012-09-20 13:20:00,21.45,21.47,21.44,21.47,18500.0,16.2437,16.2589,16.2362,16.2589,18500.0
2012-09-20 13:25:00,21.46,21.49,21.45,21.45,67600.0,16.2513,16.274,16.2437,16.2437,67600.0
2012-09-20 13:30:00,21.44,21.48,21.44,21.48,101200.0,16.2362,16.2665,16.2362,16.2665,101200.0
2012-09-20 13:35:00,21.48,21.54,21.48,21.53,19100.0,16.2665,16.3119,16.2665,16.3043,19100.0
2012-09-20 13:40:00,21.54,21.54,21.5,21.52,28000.0,16.3119,16.3119,16.2816,16.2968,28000.0
2012-09-20 13:45:00,21.52,21.54,21.52,21.52,30400.0,16.2968,16.3119,16.2968,16.2968,30400.0
2012-09-20 13:50:00,21.53,21.55,21.53,21.55,40200.0,16.3043,16.3195,16.3043,16.3195,40200.0
2012-09-20 13:55:00,21.54,21.57,21.54,21.55,55000.0,16.3119,16.3346,16.3119,16.3195,55000.0
2012-09-20 14:00:00,21.55,21.55,21.54,21.54,18600.0,16.3195,16.3195,16.3119,16.3119,18600.0
2012-09-20 14:05:00,21.54,21.55,21.54,21.55,29500.0,16.3119,16.3195,16.3119,16.3195,29500.0
2012-09-20 14:10:00,21.55,21.56,21.53,21.54,70000.0,16.3195,16.327,16.3043,16.3119,70000.0
2012-09-20 14:15:00,21.55,21.56,21.53,21.53,72400.0,16.3195,16.327,16.3043,16.3043,72400.0
2012-09-20 14:20:00,21.54,21.55,21.52,21.53,46100.0,16.3119,16.3195,16.2968,16.3043,46100.0
2012-09-20 14:25:00,21.53,21.55,21.53,21.55,36400.0,16.3043,16.3195,16.3043,16.3195,36400.0
2012-09-20 14:30:00,21.55,21.55,21.52,21.55,27300.0,16.3195,16.3195,16.2968,16.3195,27300.0
2012-09-20 14:35:00,21.56,21.57,21.55,21.55,34700.0,16.327,16.3346,16.3195,16.3195,34700.0
2012-09-20 14:40:00,21.56,21.57,21.54,21.54,17100.0,16.327,16.3346,16.3119,16.3119,17100.0
2012-09-20 14:45:00,21.54,21.55,21.53,21.55,180500.0,16.3119,16.3195,16.3043,16.3195,180500.0
2012-09-20 14:50:00,21.54,21.55,21.5,21.52,52000.0,16.3119,16.3195,16.2816,16.2968,52000.0
2012-09-20 14:55:00,21.52,21.55,21.51,21.54,23400.0,16.2968,16.3195,16.2892,16.3119,23400.0
2012-09-20 15:00:00,21.54,21.55,21.53,21.53,37900.0,16.3119,16.3195,16.3043,16.3043,37900.0
2012-09-20 15:05:00,21.53,21.55,21.53,21.54,72800.0,16.3043,16.3195,16.3043,16.3119,72800.0
2012-09-20 15:10:00,21.54,21.55,21.54,21.54,9300.0,16.3119,16.3195,16.3119,16.3119,9300.0
2012-09-20 15:15:00,21.54,21.55,21.54,21.54,8500.0,16.3119,16.3195,16.3119,16.3119,8500.0
2012-09-20 15:20:00,21.55,21.56,21.54,21.54,56900.0,16.3195,16.327,16.3119,16.3119,56900.0
2012-09-20 15:25:00,21.54,21.55,21.51,21.51,46600.0,16.3119,16.3195,16.2892,16.2892,46600.0
2012-09-20 15:30:00,21.51,21.52,21.51,21.51,61200.0,16.2892,16.2968,16.2892,16.2892,61200.0
2012-09-20 15:35:00,21.52,21.52,21.48,21.5,71400.0,16.2968,16.2968,16.2665,16.2816,71400.0
2012-09-20 15:40:00,21.5,21.5,21.48,21.5,64900.0,16.2816,16.2816,16.2665,16.2816,64900.0
2012-09-20 15:45:00,21.49,21.5,21.48,21.48,61200.0,16.274,16.2816,16.2665,16.2665,61200.0
2012-09-20 15:50:00,21.48,21.5,21.47,21.47,89600.0,16.2665,16.2816,16.2589,16.2589,89600.0
2012-09-20 15:55:00,21.47,21.48,21.43,21.47,343400.0,16.2589,16.2665,16.2286,16.2589,343400.0
2012-09-21 09:30:00,21.56,21.72,21.56,21.64,470200.0,16.327,16.4482,16.327,16.3876,470200.0
2012-09-21 09:35:00,21.64,21.65,21.57,21.58,155200.0,16.3876,16.3952,16.3346,16.3422,155200.0
2012-09-21 09:40:00,21.57,21.63,21.53,21.62,106000.0,16.3346,16.3801,16.3043,16.3725,106000.0
2012-09-21 09:45:00,21.62,21.65,21.61,21.63,865600.0,16.3725,16.3952,16.3649,16.3801,865600.0
2012-09-21 09:50:00,21.63,21.65,21.62,21.64,550700.0,16.3801,16.3952,16.3725,16.3876,550700.0
2012-09-21 09:55:00,21.64,21.69,21.64,21.67,73500.0,16.3876,16.4255,16.3876,16.4104,73500.0
2012-09-21 10:00:00,21.67,21.7,21.65,21.69,57700.0,16.4104,16.4331,16.3952,16.4255,57700.0
2012-09-21 10:05:00,21.68,21.69,21.65,21.66,80600.0,16.4179,16.4255,16.3952,16.4028,80600.0
2012-09-21 10:10:00,21.67,21.67,21.66,21.67,68000.0,16.4104,16.4104,16.4028,16.4104,68000.0
2012-09-21 10:15:00,21.67,21.68,21.65,21.68,30700.0,16.4104,16.4179,16.3952,16.4179,30700.0
2012-09-21 10:20:00,21.69,21.72,21.68,21.71,29400.0,16.4255,16.4482,16.4179,16.4406,29400.0
2012-09-21 10:25:00,21.71,21.73,21.68,21.71,194800.0,16.4406,16.4558,16.4179,16.4406,194800.0
2012-09-21 10:30:00,21.71,21.73,21.71,21.72,269300.0,16.4406,16.4558,16.4406,16.4482,269300.0
2012-09-21 10:35:00,21.72,21.73,21.71,21.72,37600.0,16.4482,16.4558,16.4406,16.4482,37600.0
2012-09-21 10:40:00,21.71,21.72,21.71,21.72,7100.0,16.4406,16.4482,16.4406,16.4482,7100.0
2012-09-21 10:45:00,21.72,21.73,21.71,21.71,39000.0,16.4482,16.4558,16.4406,16.4406,39000.0
2012-09-21 10:50:00,21.72,21.72,21.68,21.71,48800.0,16.4482,16.4482,16.4179,16.4406,48800.0
2012-09-21 10:55:00,21.71,21.71,21.7,21.7,25500.0,16.4406,16.4406,16.4331,16.4331,25500.0
2012-09-21 11:00:00,21.71,21.72,21.69,21.72,105000.0,16.4406,16.4482,16.4255,16.4482,105000.0
2012-09-21 11:05:00,21.72,21.72,21.71,21.71,17400.0,16.4482,16.4482,16.4406,16.4406,17400.0
2012-09-21 11:10:00,21.71,21.71,21.66,21.66,14100.0,16.4406,16.4406,16.4028,16.4028,14100.0
2012-09-21 11:15:00,21.66,21.67,21.61,21.61,174900.0,16.4028,16.4104,16.3649,16.3649,174900.0
2012-09-21 11:20:00,21.61,21.61,21.57,21.6,26900.0,16.3649,16.3649,16.3346,16.3573,26900.0
2012-09-21 11:25:00,21.6,21.63,21.6,21.6,57500.0,16.3573,16.3801,16.3573,16.3573,57500.0
2012-09-21 11:30:00,21.61,21.65,21.6,21.65,67800.0,16.3649,16.3952,16.3573,16.3952,67800.0
2012-09-21 11:35:00,21.65,21.66,21.63,21.63,174000.0,16.3952,16.4028,16.3801,16.3801,174000.0
2012-09-21 11:40:00,21.63,21.68,21.62,21.66,23600.0,16.3801,16.4179,16.3725,16.4028,23600.0
2012-09-21 11:45:00,21.67,21.7,21.66,21.69,20500.0,16.4104,16.4331,16.4028,16.4255,20500.0
2012-09-21 11:50:00,21.68,21.7,21.67,21.7,17300.0,16.4179,16.4331,16.4104,16.4331,17300.0
2012-09-21 11:55:00,21.69,21.71,21.68,21.7,20100.0,16.4255,16.4406,16.4179,16.4331,20100.0
2012-09-21 12:00:00,21.7,21.73,21.7,21.7,17500.0,16.4331,16.4558,16.4331,16.4331,17500.0
2012-09-21 12:05:00,21.71,21.72,21.7,21.71,16700.0,16.4406,16.4482,16.4331,16.4406,16700.0
2012-09-21 12:10:00,21.71,21.73,21.69,21.7,38900.0,16.4406,16.4558,16.4255,16.4331,38900.0
2012-09-21 12:15:00,21.69,21.7,21.68,21.68,12900.0,16.4255,16.4331,16.4179,16.4179,12900.0
2012-09-21 12:20:00,21.68,21.72,21.68,21.71,16200.0,16.4179,16.4482,16.4179,16.4406,16200.0
2012-09-21 12:25:00,21.72,21.73,21.69,21.71,39900.0,16.4482,16.4558,16.4255,16.4406,39900.0
2012-09-21 12:30:00,21.72,21.72,21.71,21.71,7900.0,16.4482,16.4482,16.4406,16.4406,7900.0
2012-09-21 12:35:00,21.72,21.74,21.7,21.72,275700.0,16.4482,16.4634,16.4331,16.4482,275700.0
2012-09-21 12:40:00,21.73,21.77,21.72,21.76,75100.0,16.4558,16.4861,16.4482,16.4785,75100.0
2012-09-21 12:45:00,21.76,21.77,21.73,21.73,76100.0,16.4785,16.4861,16.4558,16.4558,76100.0
2012-09-21 12:50:00,21.73,21.75,21.71,21.73,25500.0,16.4558,16.4709,16.4406,16.4558,25500.0
2012-09-21 12:55:00,21.73,21.74,21.72,21.73,25100.0,16.4558,16.4634,16.4482,16.4558,25100.0
2012-09-21 13:00:00,21.73,21.78,21.72,21.77,34000.0,16.4558,16.4937,16.4482,16.4861,34000.0
2012-09-21 13:05:00,21.78,21.79,21.77,21.78,48900.0,16.4937,16.5012,16.4861,16.4937,48900.0
2012-09-21 13:10:00,21.78,21.79,21.77,21.78,61700.0,16.4937,16.5012,16.4861,16.4937,61700.0
2012-09-21 13:15:00,21.77,21.78,21.76,21.77,158500.0,16.4861,16.4937,16.4785,16.4861,158500.0
2012-09-21 13:20:00,21.77,21.78,21.77,21.77,23700.0,16.4861,16.4937,16.4861,16.4861,23700.0
2012-09-21 13:25:00,21.76,21.78,21.76,21.76,38100.0,16.4785,16.4937,16.4785,16.4785,38100.0
2012-09-21 13:30:00,21.76,21.77,21.76,21.76,30900.0,16.4785,16.4861,16.4785,16.4785,30900.0
2012-09-21 13:35:00,21.76,21.79,21.76,21.78,50500.0,16.4785,16.5012,16.4785,16.4937,50500.0
2012-09-21 13:40:00,21.77,21.79,21.77,21.78,24200.0,16.4861,16.5012,16.4861,16.4937,24200.0
2012-09-21 13:45:00,21.78,21.8,21.77,21.79,22100.0,16.4937,16.5088,16.4861,16.5012,22100.0
2012-09-21 13:50:00,21.79,21.81,21.78,21.8,84900.0,16.5012,16.5164,16.4937,16.5088,84900.0
2012-09-21 13:55:00,21.8,21.81,21.79,21.81,22000.0,16.5088,16.5164,16.5012,16.5164,22000.0
2012-09-21 14:00:00,21.81,21.83,21.79,21.8,78100.0,16.5164,16.5315,16.5012,16.5088,78100.0
2012-09-21 14:05:00,21.81,21.82,21.79,21.8,225800.0,16.5164,16.5239,16.5012,16.5088,225800.0
2012-09-21 14:10:00,21.79,21.8,21.79,21.79,38500.0,16.5012,16.5088,16.5012,16.5012,38500.0
2012-09-21 14:15:00,21.8,21.8,21.79,21.8,100100.0,16.5088,16.5088,16.5012,16.5088,100100.0
2012-09-21 14:20:00,21.8,21.81,21.79,21.8,71300.0,16.5088,16.5164,16.5012,16.5088,71300.0
2012-09-21 14:25:00,21.8,21.8,21.77,21.8,82900.0,16.5088,16.5088,16.4861,16.5088,82900.0
2012-09-21 14:30:00,21.8,21.8,21.78,21.79,43200.0,16.5088,16.5088,16.4937,16.5012,43200.0
2012-09-21 14:35:00,21.79,21.79,21.77,21.77,16100.0,16.5012,16.5012,16.4861,16.4861,16100.0
2012-09-21 14:40:00,21.78,21.81,21.78,21.8,213200.0,16.4937,16.5164,16.4937,16.5088,213200.0
2012-09-21 14:45:00,21.8,21.81,21.79,21.8,41600.0,16.5088,16.5164,16.5012,16.5088,41600.0
2012-09-21 14:50:00,21.8,21.8,21.79,21.8,11000.0,16.5088,16.5088,16.5012,16.5088,11000.0
2012-09-21 14:55:00,21.8,21.81,21.79,21.8,42000.0,16.5088,16.5164,16.5012,16.5088,42000.0
2012-09-21 15:00:00,21.8,21.81,21.78,21.79,45300.0,16.5088,16.5164,16.4937,16.5012,45300.0
2012-09-21 15:05:00,21.79,21.79,21.67,21.71,182500.0,16.5012,16.5012,16.4104,16.4406,182500.0
2012-09-21 15:10:00,21.72,21.78,21.72,21.78,43800.0,16.4482,16.4937,16.4482,16.4937,43800.0
2012-09-21 15:15:00,21.77,21.8,21.77,21.8,36200.0,16.4861,16.5088,16.4861,16.5088,36200.0
2012-09-21 15:20:00,21.8,21.81,21.79,21.81,18300.0,16.5088,16.5164,16.5012,16.5164,18300.0
2012-09-21 15:25:00,21.81,21.83,21.78,21.79,90800.0,16.5164,16.5315,16.4937,16.5012,90800.0
2012-09-21 15:30:00,21.79,21.82,21.78,21.82,66900.0,16.5012,16.5239,16.4937,16.5239,66900.0
2012-09-21 15:35:00,21.82,21.87,21.81,21.82,451000.0,16.5239,16.5618,16.5164,16.5239,451000.0
2012-09-21 15:40:00,21.82,21.84,21.81,21.83,116700.0,16.5239,16.5391,16.5164,16.5315,116700.0
2012-09-21 15:45:00,21.83,21.88,21.83,21.87,307800.0,16.5315,16.5694,16.5315,16.5618,307800.0
2012-09-21 15:50:00,21.87,21.91,21.86,21.9,196700.0,16.5618,16.5921,16.5542,16.5845,196700.0
2012-09-21 15:55:00,21.9,21.91,21.88,21.89,305400.0,16.5845,16.5921,16.5694,16.577,305400.0
2012-09-24 09:30:00,21.81,21.87,21.77,21.8,19100.0,16.5164,16.5618,16.4861,16.5088,19100.0
2012-09-24 09:35:00,21.8,21.84,21.79,21.84,3800.0,16.5088,16.5391,16.5012,16.5391,3800.0
2012-09-24 09:40:00,21.85,22.0,21.82,21.97,22400.0,16.5467,16.6603,16.5239,16.6375,22400.0
2012-09-24 09:45:00,21.96,22.0,21.93,21.97,35200.0,16.63,16.6603,16.6072,16.6375,35200.0
2012-09-24 09:50:00,21.97,22.0,21.93,21.95,50200.0,16.6375,16.6603,16.6072,16.6224,50200.0
2012-09-24 09:55:00,21.95,21.96,21.93,21.93,17700.0,16.6224,16.63,16.6072,16.6072,17700.0
2012-09-24 10:00:00,21.93,22.0,21.91,21.99,25500.0,16.6072,16.6603,16.5921,16.6527,25500.0
2012-09-24 10:05:00,21.99,22.05,21.98,22.05,47900.0,16.6527,16.6981,16.6451,16.6981,47900.0
2012-09-24 10:10:00,22.04,22.06,22.01,22.01,47100.0,16.6905,16.7057,16.6678,16.6678,47100.0
2012-09-24 10:15:00,22.01,22.08,22.0,22.04,63300.0,16.6678,16.7208,16.6603,16.6905,63300.0
2012-09-24 10:20:00,22.04,22.07,22.03,22.06,45600.0,16.6905,16.7133,16.683,16.7057,45600.0
2012-09-24 10:25:00,22.06,22.12,22.06,22.09,51400.0,16.7057,16.7511,16.7057,16.7284,51400.0
2012-09-24 10:30:00,22.08,22.13,22.08,22.12,23400.0,16.7208,16.7587,16.7208,16.7511,23400.0
2012-09-24 10:35:00,22.12,22.13,22.07,22.07,26800.0,16.7511,16.7587,16.7133,16.7133,26800.0
2012-09-24 10:40:00,22.07,22.07,22.04,22.07,43200.0,16.7133,16.7133,16.6905,16.7133,43200.0
2012-09-24 10:45:00,22.06,22.07,22.03,22.04,16400.0,16.7057,16.7133,16.683,16.6905,16400.0
2012-09-24 10:50:00,22.03,22.05,22.02,22.04,48000.0,16.683,16.6981,16.6754,16.6905,48000.0
2012-09-24 10:55:00,22.04,22.07,22.03,22.07,30600.0,16.6905,16.7133,16.683,16.7133,30600.0
2012-09-24 11:00:00,22.07,22.12,22.06,22.12,25200.0,16.7133,16.7511,16.7057,16.7511,25200.0
2012-09-24 11:05:00,22.11,22.12,22.09,22.09,52100.0,16.7436,16.7511,16.7284,16.7284,52100.0
2012-09-24 11:10:00,22.09,22.09,22.03,22.04,20900.0,16.7284,16.7284,16.683,16.6905,20900.0
2012-09-24 11:15:00,22.03,22.06,22.02,22.05,97100.0,16.683,16.7057,16.6754,16.6981,97100.0
2012-09-24 11:20:00,22.05,22.07,22.05,22.06,24200.0,16.6981,16.7133,16.6981,16.7057,24200.0
2012-09-24 11:25:00,22.07,22.08,22.06,22.07,33300.0,16.7133,16.7208,16.7057,16.7133,33300.0
2012-09-24 11:30:00,22.08,22.13,22.07,22.13,78000.0,16.7208,16.7587,16.7133,16.7587,78000.0
2012-09-24 11:35:00,22.13,22.14,22.07,22.09,55600.0,16.7587,16.7663,16.7133,16.7284,55600.0
2012-09-24 11:40:00,22.09,22.1,22.07,22.1,85800.0,16.7284,16.736,16.7133,16.736,85800.0
2012-09-24 11:45:00,22.1,22.12,22.1,22.1,50900.0,16.736,16.7511,16.736,16.736,50900.0
2012-09-24 11:50:00,22.1,22.12,22.09,22.11,16100.0,16.736,16.7511,16.7284,16.7436,16100.0
2012-09-24 11:55:00,22.11,22.11,22.1,22.1,31300.0,16.7436,16.7436,16.736,16.736,31300.0
2012-09-24 12:00:00,22.1,22.12,22.1,22.11,16800.0,16.736,16.7511,16.736,16.7436,16800.0
2012-09-24 12:05:00,22.11,22.12,22.09,22.11,57000.0,16.7436,16.7511,16.7284,16.7436,57000.0
2012-09-24 12:10:00,22.11,22.11,22.09,22.11,31100.0,16.7436,16.7436,16.7284,16.7436,31100.0
2012-09-24 12:15:00,22.1,22.11,22.09,22.09,15000.0,16.736,16.7436,16.7284,16.7284,15000.0
2012-09-24 12:20:00,22.09,22.1,22.05,22.06,36300.0,16.7284,16.736,16.6981,16.7057,36300.0
2012-09-24 12:25:00,22.07,22.07,22.03,22.06,67000.0,16.7133,16.7133,16.683,16.7057,67000.0
2012-09-24 12:30:00,22.05,22.06,22.05,22.06,13900.0,16.6981,16.7057,16.6981,16.7057,13900.0
2012-09-24 12:35:00,22.06,22.08,22.05,22.08,24000.0,16.7057,16.7208,16.6981,16.7208,24000.0
2012-09-24 12:40:00,22.07,22.09,22.06,22.09,46800.0,16.7133,16.7284,16.7057,16.7284,46800.0
2012-09-24 12:45:00,22.09,22.09,22.07,22.07,14700.0,16.7284,16.7284,16.7133,16.7133,14700.0
2012-09-24 12:50:00,22.07,22.11,22.07,22.1,20200.0,16.7133,16.7436,16.7133,16.736,20200.0
2012-09-24 12:55:00,22.09,22.11,22.08,22.11,94300.0,16.7284,16.7436,16.7208,16.7436,94300.0
2012-09-24 13:00:00,22.11,22.12,22.09,22.11,57900.0,16.7436,16.7511,16.7284,16.7436,57900.0
2012-09-24 13:05:00,22.11,22.12,22.1,22.1,19400.0,16.7436,16.7511,16.736,16.736,19400.0
2012-09-24 13:10:00,22.11,22.12,22.09,22.12,43500.0,16.7436,16.7511,16.7284,16.7511,43500.0
2012-09-24 13:15:00,22.12,22.12,22.11,22.12,33500.0,16.7511,16.7511,16.7436,16.7511,33500.0
2012-09-24 13:20:00,22.11,22.12,22.11,22.12,7300.0,16.7436,16.7511,16.7436,16.7511,7300.0
2012-09-24 13:25:00,22.11,22.12,22.1,22.11,5300.0,16.7436,16.7511,16.736,16.7436,5300.0
2012-09-24 13:30:00,22.1,22.1,22.09,22.1,11400.0,16.736,16.736,16.7284,16.736,11400.0
2012-09-24 13:35:00,22.09,22.1,22.09,22.1,5800.0,16.7284,16.736,16.7284,16.736,5800.0
2012-09-24 13:40:00,22.1,22.1,22.07,22.09,23200.0,16.736,16.736,16.7133,16.7284,23200.0
2012-09-24 13:45:00,22.09,22.09,22.07,22.09,21600.0,16.7284,16.7284,16.7133,16.7284,21600.0
2012-09-24 13:50:00,22.09,22.1,22.07,22.09,37200.0,16.7284,16.736,16.7133,16.7284,37200.0
2012-09-24 13:55:00,22.08,22.1,22.07,22.09,46600.0,16.7208,16.736,16.7133,16.7284,46600.0
2012-09-24 14:00:00,22.09,22.11,22.08,22.09,59200.0,16.7284,16.7436,16.7208,16.7284,59200.0
2012-09-24 14:05:00,22.08,22.09,22.07,22.07,5700.0,16.7208,16.7284,16.7133,16.7133,5700.0
2012-09-24 14:10:00,22.07,22.09,22.07,22.07,33800.0,16.7133,16.7284,16.7133,16.7133,33800.0
2012-09-24 14:15:00,22.07,22.08,22.06,22.08,27500.0,16.7133,16.7208,16.7057,16.7208,27500.0
2012-09-24 14:20:00,22.07,22.08,22.07,22.07,12700.0,16.7133,16.7208,16.7133,16.7133,12700.0
2012-09-24 14:25:00,22.08,22.1,22.07,22.1,65600.0,16.7208,16.736,16.7133,16.736,65600.0
2012-09-24 14:30:00,22.1,22.11,22.09,22.09,60800.0,16.736,16.7436,16.7284,16.7284,60800.0
2012-09-24 14:35:00,22.1,22.1,22.08,22.1,37800.0,16.736,16.736,16.7208,16.736,37800.0
2012-09-24 14:40:00,22.1,22.1,22.08,22.08,28400.0,16.736,16.736,16.7208,16.7208,28400.0
2012-09-24 14:45:00,22.08,22.09,22.07,22.07,16900.0,16.7208,16.7284,16.7133,16.7133,16900.0
2012-09-24 14:50:00,22.08,22.11,22.07,22.1,75700.0,16.7208,16.7436,16.7133,16.736,75700.0
2012-09-24 14:55:00,22.11,22.12,22.09,22.11,83500.0,16.7436,16.7511,16.7284,16.7436,83500.0
2012-09-24 15:00:00,22.11,22.12,22.09,22.1,23400.0,16.7436,16.7511,16.7284,16.736,23400.0
2012-09-24 15:05:00,22.1,22.1,22.08,22.08,9900.0,16.736,16.736,16.7208,16.7208,9900.0
2012-09-24 15:10:00,22.09,22.09,22.07,22.08,24200.0,16.7284,16.7284,16.7133,16.7208,24200.0
2012-09-24 15:15:00,22.07,22.09,22.06,22.07,21400.0,16.7133,16.7284,16.7057,16.7133,21400.0
2012-09-24 15:20:00,22.06,22.07,22.05,22.05,7800.0,16.7057,16.7133,16.6981,16.6981,7800.0
2012-09-24 15:25:00,22.05,22.09,22.05,22.09,31600.0,16.6981,16.7284,16.6981,16.7284,31600.0
2012-09-24 15:30:00,22.08,22.09,22.07,22.07,33700.0,16.7208,16.7284,16.7133,16.7133,33700.0
2012-09-24 15:35:00,22.07,22.1,22.06,22.06,58500.0,16.7133,16.736,16.7057,16.7057,58500.0
2012-09-24 15:40:00,22.06,22.08,22.06,22.06,32000.0,16.7057,16.7208,16.7057,16.7057,32000.0
2012-09-24 15:45:00,22.07,22.08,22.06,22.07,71900.0,16.7133,16.7208,16.7057,16.7133,71900.0
2012-09-24 15:50:00,22.08,22.08,22.01,22.04,155500.0,16.7208,16.7208,16.6678,16.6905,155500.0
2012-09-24 15:55:00,22.04,22.04,22.01,22.02,303700.0,16.6905,16.6905,16.6678,16.6754,303700.0
2012-09-25 09:30:00,22.06,22.07,21.93,22.01,26100.0,16.7057,16.7133,16.6072,16.6678,26100.0
2012-09-25 09:35:00,22.01,22.05,22.0,22.05,18900.0,16.6678,16.6981,16.6603,16.6981,18900.0
2012-09-25 09:40:00,22.06,22.07,22.01,22.03,25300.0,16.7057,16.7133,16.6678,16.683,25300.0
2012-09-25 09:45:00,22.03,22.04,22.02,22.03,12800.0,16.683,16.6905,16.6754,16.683,12800.0
2012-09-25 09:50:00,22.03,22.04,22.0,22.0,75700.0,16.683,16.6905,16.6603,16.6603,75700.0
2012-09-25 09:55:00,22.01,22.01,21.98,22.0,41000.0,16.6678,16.6678,16.6451,16.6603,41000.0
2012-09-25 10:00:00,22.0,22.03,21.97,21.97,118700.0,16.6603,16.683,16.6375,16.6375,118700.0
2012-09-25 10:05:00,21.97,22.01,21.96,21.97,243500.0,16.6375,16.6678,16.63,16.6375,243500.0
2012-09-25 10:10:00,21.96,22.04,21.96,22.03,71000.0,16.63,16.6905,16.63,16.683,71000.0
2012-09-25 10:15:00,22.03,22.1,22.02,22.07,193700.0,16.683,16.736,16.6754,16.7133,193700.0
2012-09-25 10:20:00,22.06,22.06,22.0,22.04,65900.0,16.7057,16.7057,16.6603,16.6905,65900.0
2012-09-25 10:25:00,22.03,22.05,22.01,22.03,308200.0,16.683,16.6981,16.6678,16.683,308200.0
2012-09-25 10:30:00,22.03,22.06,22.02,22.03,124700.0,16.683,16.7057,16.6754,16.683,124700.0
2012-09-25 10:35:00,22.04,22.06,22.02,22.03,19100.0,16.6905,16.7057,16.6754,16.683,19100.0
2012-09-25 10:40:00,22.04,22.05,22.03,22.04,21900.0,16.6905,16.6981,16.683,16.6905,21900.0
2012-09-25 10:45:00,22.05,22.1,22.05,22.08,13700.0,16.6981,16.736,16.6981,16.7208,13700.0
2012-09-25 10:50:00,22.08,22.14,22.08,22.14,55800.0,16.7208,16.7663,16.7208,16.7663,55800.0
2012-09-25 10:55:00,22.15,22.16,22.04,22.06,93600.0,16.7738,16.7814,16.6905,16.7057,93600.0
2012-09-25 11:00:00,22.05,22.08,22.04,22.05,42600.0,16.6981,16.7208,16.6905,16.6981,42600.0
2012-09-25 11:05:00,22.05,22.06,22.04,22.05,16400.0,16.6981,16.7057,16.6905,16.6981,16400.0
2012-09-25 11:10:00,22.05,22.07,22.05,22.07,11700.0,16.6981,16.7133,16.6981,16.7133,11700.0
2012-09-25 11:15:00,22.07,22.07,22.05,22.05,11100.0,16.7133,16.7133,16.6981,16.6981,11100.0
2012-09-25 11:20:00,22.05,22.06,22.05,22.05,22400.0,16.6981,16.7057,16.6981,16.6981,22400.0
2012-09-25 11:25:00,22.05,22.06,22.05,22.05,13700.0,16.6981,16.7057,16.6981,16.6981,13700.0
2012-09-25 11:30:00,22.05,22.08,22.05,22.07,30400.0,16.6981,16.7208,16.6981,16.7133,30400.0
2012-09-25 11:35:00,22.08,22.08,22.06,22.06,13400.0,16.7208,16.7208,16.7057,16.7057,13400.0
2012-09-25 11:40:00,22.06,22.07,22.05,22.05,58600.0,16.7057,16.7133,16.6981,16.6981,58600.0
2012-09-25 11:45:00,22.05,22.05,22.01,22.02,20900.0,16.6981,16.6981,16.6678,16.6754,20900.0
2012-09-25 11:50:00,22.01,22.01,21.97,22.0,65800.0,16.6678,16.6678,16.6375,16.6603,65800.0
2012-09-25 11:55:00,22.0,22.01,21.96,21.96,25100.0,16.6603,16.6678,16.63,16.63,25100.0
2012-09-25 12:00:00,21.96,21.99,21.94,21.94,32500.0,16.63,16.6527,16.6148,16.6148,32500.0
2012-09-25 12:05:00,21.94,21.95,21.91,21.91,15500.0,16.6148,16.6224,16.5921,16.5921,15500.0
2012-09-25 12:10:00,21.91,21.92,21.89,21.91,22800.0,16.5921,16.5997,16.577,16.5921,22800.0
2012-09-25 12:15:00,21.91,21.92,21.89,21.9,22100.0,16.5921,16.5997,16.577,16.5845,22100.0
2012-09-25 12:20:00,21.9,21.92,21.89,21.89,12400.0,16.5845,16.5997,16.577,16.577,12400.0
2012-09-25 12:25:00,21.9,21.93,21.89,21.92,25100.0,16.5845,16.6072,16.577,16.5997,25100.0
2012-09-25 12:30:00,21.91,21.92,21.9,21.91,14100.0,16.5921,16.5997,16.5845,16.5921,14100.0
2012-09-25 12:35:00,21.91,21.92,21.88,21.89,45700.0,16.5921,16.5997,16.5694,16.577,45700.0
2012-09-25 12:40:00,21.89,21.89,21.81,21.82,23300.0,16.577,16.577,16.5164,16.5239,23300.0
2012-09-25 12:45:00,21.82,21.85,21.82,21.85,26100.0,16.5239,16.5467,16.5239,16.5467,26100.0
2012-09-25 12:50:00,21.85,21.86,21.83,21.85,45200.0,16.5467,16.5542,16.5315,16.5467,45200.0
2012-09-25 12:55:00,21.85,21.88,21.85,21.88,14200.0,16.5467,16.5694,16.5467,16.5694,14200.0
2012-09-25 13:00:00,21.87,21.88,21.82,21.87,37800.0,16.5618,16.5694,16.5239,16.5618,37800.0
2012-09-25 13:05:00,21.87,21.87,21.86,21.86,12400.0,16.5618,16.5618,16.5542,16.5542,12400.0
2012-09-25 13:10:00,21.86,21.88,21.82,21.83,34100.0,16.5542,16.5694,16.5239,16.5315,34100.0
2012-09-25 13:15:00,21.84,21.88,21.83,21.83,111800.0,16.5391,16.5694,16.5315,16.5315,111800.0
2012-09-25 13:20:00,21.83,21.83,21.76,21.76,18100.0,16.5315,16.5315,16.4785,16.4785,18100.0
2012-09-25 13:25:00,21.76,21.77,21.75,21.77,19100.0,16.4785,16.4861,16.4709,16.4861,19100.0
2012-09-25 13:30:00,21.77,21.81,21.77,21.8,16300.0,16.4861,16.5164,16.4861,16.5088,16300.0
2012-09-25 13:35:00,21.81,21.82,21.78,21.78,40400.0,16.5164,16.5239,16.4937,16.4937,40400.0
2012-09-25 13:40:00,21.78,21.78,21.73,21.73,14100.0,16.4937,16.4937,16.4558,16.4558,14100.0
2012-09-25 13:45:00,21.73,21.78,21.73,21.77,22900.0,16.4558,16.4937,16.4558,16.4861,22900.0
2012-09-25 13:50:00,21.77,21.77,21.75,21.75,19300.0,16.4861,16.4861,16.4709,16.4709,19300.0
2012-09-25 13:55:00,21.75,21.77,21.75,21.75,43600.0,16.4709,16.4861,16.4709,16.4709,43600.0
2012-09-25 14:00:00,21.75,21.76,21.75,21.76,13400.0,16.4709,16.4785,16.4709,16.4785,13400.0
2012-09-25 14:05:00,21.76,21.78,21.76,21.77,40100.0,16.4785,16.4937,16.4785,16.4861,40100.0
2012-09-25 14:10:00,21.77,21.82,21.76,21.81,42700.0,16.4861,16.5239,16.4785,16.5164,42700.0
2012-09-25 14:15:00,21.81,21.82,21.76,21.77,33700.0,16.5164,16.5239,16.4785,16.4861,33700.0
2012-09-25 14:20:00,21.77,21.77,21.75,21.76,50100.0,16.4861,16.4861,16.4709,16.4785,50100.0
2012-09-25 14:25:00,21.76,21.77,21.75,21.76,16900.0,16.4785,16.4861,16.4709,16.4785,16900.0
2012-09-25 14:30:00,21.76,21.76,21.69,21.69,61200.0,16.4785,16.4785,16.4255,16.4255,61200.0
2012-09-25 14:35:00,21.7,21.71,21.68,21.7,29700.0,16.4331,16.4406,16.4179,16.4331,29700.0
2012-09-25 14:40:00,21.71,21.74,21.71,21.73,26100.0,16.4406,16.4634,16.4406,16.4558,26100.0
2012-09-25 14:45:00,21.74,21.76,21.72,21.76,50400.0,16.4634,16.4785,16.4482,16.4785,50400.0
2012-09-25 14:50:00,21.76,21.77,21.76,21.76,13100.0,16.4785,16.4861,16.4785,16.4785,13100.0
2012-09-25 14:55:00,21.77,21.77,21.73,21.73,19900.0,16.4861,16.4861,16.4558,16.4558,19900.0
2012-09-25 15:00:00,21.73,21.75,21.73,21.73,24400.0,16.4558,16.4709,16.4558,16.4558,24400.0
2012-09-25 15:05:00,21.74,21.76,21.7,21.74,201400.0,16.4634,16.4785,16.4331,16.4634,201400.0
2012-09-25 15:10:00,21.74,21.75,21.67,21.69,81400.0,16.4634,16.4709,16.4104,16.4255,81400.0
2012-09-25 15:15:00,21.69,21.72,21.67,21.67,40100.0,16.4255,16.4482,16.4104,16.4104,40100.0
2012-09-25 15:20:00,21.67,21.71,21.67,21.7,32100.0,16.4104,16.4406,16.4104,16.4331,32100.0
2012-09-25 15:25:00,21.69,21.7,21.68,21.7,36100.0,16.4255,16.4331,16.4179,16.4331,36100.0
2012-09-25 15:30:00,21.7,21.75,21.69,21.75,42800.0,16.4331,16.4709,16.4255,16.4709,42800.0
2012-09-25 15:35:00,21.75,21.76,21.72,21.73,130700.0,16.4709,16.4785,16.4482,16.4558,130700.0
2012-09-25 15:40:00,21.73,21.73,21.71,21.71,36700.0,16.4558,16.4558,16.4406,16.4406,36700.0
2012-09-25 15:45:00,21.71,21.76,21.71,21.75,234800.0,16.4406,16.4785,16.4406,16.4709,234800.0
2012-09-25 15:50:00,21.75,21.77,21.71,21.75,293700.0,16.4709,16.4861,16.4406,16.4709,293700.0
2012-09-25 15:55:00,21.75,21.77,21.73,21.74,331400.0,16.4709,16.4861,16.4558,16.4634,331400.0
2012-09-26 09:30:00,21.76,21.8,21.7,21.71,24900.0,16.4785,16.5088,16.4331,16.4406,24900.0
2012-09-26 09:35:00,21.71,21.71,21.53,21.61,59500.0,16.4406,16.4406,16.3043,16.3649,59500.0
2012-09-26 09:40:00,21.61,21.63,21.52,21.59,39600.0,16.3649,16.3801,16.2968,16.3498,39600.0
2012-09-26 09:45:00,21.6,21.61,21.41,21.42,96200.0,16.3573,16.3649,16.2135,16.221,96200.0
2012-09-26 09:50:00,21.44,21.52,21.44,21.47,50200.0,16.2362,16.2968,16.2362,16.2589,50200.0
2012-09-26 09:55:00,21.47,21.49,21.44,21.44,57300.0,16.2589,16.274,16.2362,16.2362,57300.0
2012-09-26 10:00:00,21.45,21.47,21.38,21.4,53000.0,16.2437,16.2589,16.1907,16.2059,53000.0
2012-09-26 10:05:00,21.39,21.41,21.36,21.38,109300.0,16.1983,16.2135,16.1756,16.1907,109300.0
2012-09-26 10:10:00,21.39,21.41,21.39,21.39,79000.0,16.1983,16.2135,16.1983,16.1983,79000.0
2012-09-26 10:15:00,21.39,21.39,21.35,21.39,18000.0,16.1983,16.1983,16.168,16.1983,18000.0
2012-09-26 10:20:00,21.39,21.39,21.35,21.37,15400.0,16.1983,16.1983,16.168,16.1832,15400.0
2012-09-26 10:25:00,21.37,21.38,21.34,21.35,23600.0,16.1832,16.1907,16.1604,16.168,23600.0
2012-09-26 10:30:00,21.34,21.39,21.34,21.35,39900.0,16.1604,16.1983,16.1604,16.168,39900.0
2012-09-26 10:35:00,21.35,21.36,21.28,21.28,26500.0,16.168,16.1756,16.115,16.115,26500.0
2012-09-26 10:40:00,21.28,21.3,21.27,21.29,58300.0,16.115,16.1302,16.1074,16.1226,58300.0
2012-09-26 10:45:00,21.28,21.32,21.25,21.28,51800.0,16.115,16.1453,16.0923,16.115,51800.0
2012-09-26 10:50:00,21.28,21.29,21.26,21.28,78600.0,16.115,16.1226,16.0999,16.115,78600.0
2012-09-26 10:55:00,21.28,21.34,21.27,21.3,75100.0,16.115,16.1604,16.1074,16.1302,75100.0
2012-09-26 11:00:00,21.3,21.4,21.3,21.37,44800.0,16.1302,16.2059,16.1302,16.1832,44800.0
2012-09-26 11:05:00,21.37,21.4,21.37,21.39,35100.0,16.1832,16.2059,16.1832,16.1983,35100.0
2012-09-26 11:10:00,21.4,21.4,21.38,21.38,41700.0,16.2059,16.2059,16.1907,16.1907,41700.0
2012-09-26 11:15:00,21.39,21.4,21.37,21.38,48000.0,16.1983,16.2059,16.1832,16.1907,48000.0
2012-09-26 11:20:00,21.38,21.39,21.32,21.32,19300.0,16.1907,16.1983,16.1453,16.1453,19300.0
2012-09-26 11:25:00,21.33,21.37,21.32,21.37,13600.0,16.1529,16.1832,16.1453,16.1832,13600.0
2012-09-26 11:30:00,21.37,21.38,21.36,21.37,6900.0,16.1832,16.1907,16.1756,16.1832,6900.0
2012-09-26 11:35:00,21.36,21.37,21.3,21.3,18600.0,16.1756,16.1832,16.1302,16.1302,18600.0
2012-09-26 11:40:00,21.3,21.34,21.29,21.33,51300.0,16.1302,16.1604,16.1226,16.1529,51300.0
2012-09-26 11:45:00,21.33,21.36,21.33,21.35,124700.0,16.1529,16.1756,16.1529,16.168,124700.0
2012-09-26 11:50:00,21.35,21.35,21.34,21.35,5900.0,16.168,16.168,16.1604,16.168,5900.0
2012-09-26 11:55:00,21.34,21.35,21.34,21.35,44200.0,16.1604,16.168,16.1604,16.168,44200.0
2012-09-26 12:00:00,21.35,21.37,21.34,21.36,56900.0,16.168,16.1832,16.1604,16.1756,56900.0
2012-09-26 12:05:00,21.36,21.43,21.35,21.43,19700.0,16.1756,16.2286,16.168,16.2286,19700.0
2012-09-26 12:10:00,21.43,21.46,21.42,21.45,64600.0,16.2286,16.2513,16.221,16.2437,64600.0
2012-09-26 12:15:00,21.45,21.47,21.43,21.44,21400.0,16.2437,16.2589,16.2286,16.2362,21400.0
2012-09-26 12:20:00,21.44,21.45,21.43,21.43,12100.0,16.2362,16.2437,16.2286,16.2286,12100.0
2012-09-26 12:25:00,21.43,21.44,21.39,21.41,15000.0,16.2286,16.2362,16.1983,16.2135,15000.0
2012-09-26 12:30:00,21.4,21.45,21.4,21.44,18300.0,16.2059,16.2437,16.2059,16.2362,18300.0
2012-09-26 12:35:00,21.43,21.44,21.42,21.43,58800.0,16.2286,16.2362,16.221,16.2286,58800.0
2012-09-26 12:40:00,21.42,21.43,21.41,21.41,7400.0,16.221,16.2286,16.2135,16.2135,7400.0
2012-09-26 12:45:00,21.41,21.42,21.4,21.41,5800.0,16.2135,16.221,16.2059,16.2135,5800.0
2012-09-26 12:50:00,21.4,21.43,21.4,21.42,16700.0,16.2059,16.2286,16.2059,16.221,16700.0
2012-09-26 12:55:00,21.42,21.47,21.42,21.45,24200.0,16.221,16.2589,16.221,16.2437,24200.0
2012-09-26 13:00:00,21.44,21.48,21.44,21.48,111700.0,16.2362,16.2665,16.2362,16.2665,111700.0
2012-09-26 13:05:00,21.48,21.51,21.47,21.49,16000.0,16.2665,16.2892,16.2589,16.274,16000.0
2012-09-26 13:10:00,21.49,21.5,21.46,21.47,104900.0,16.274,16.2816,16.2513,16.2589,104900.0
2012-09-26 13:15:00,21.46,21.5,21.46,21.48,33400.0,16.2513,16.2816,16.2513,16.2665,33400.0
2012-09-26 13:20:00,21.48,21.51,21.47,21.5,31900.0,16.2665,16.2892,16.2589,16.2816,31900.0
2012-09-26 13:25:00,21.5,21.51,21.5,21.5,58000.0,16.2816,16.2892,16.2816,16.2816,58000.0
2012-09-26 13:30:00,21.5,21.52,21.5,21.52,12000.0,16.2816,16.2968,16.2816,16.2968,12000.0
2012-09-26 13:35:00,21.52,21.54,21.5,21.53,22000.0,16.2968,16.3119,16.2816,16.3043,22000.0
2012-09-26 13:40:00,21.53,21.57,21.53,21.55,273100.0,16.3043,16.3346,16.3043,16.3195,273100.0
2012-09-26 13:45:00,21.55,21.55,21.53,21.54,24600.0,16.3195,16.3195,16.3043,16.3119,24600.0
2012-09-26 13:50:00,21.53,21.55,21.53,21.55,34100.0,16.3043,16.3195,16.3043,16.3195,34100.0
2012-09-26 13:55:00,21.54,21.54,21.5,21.51,25700.0,16.3119,16.3119,16.2816,16.2892,25700.0
2012-09-26 14:00:00,21.5,21.54,21.5,21.54,20600.0,16.2816,16.3119,16.2816,16.3119,20600.0
2012-09-26 14:05:00,21.53,21.55,21.53,21.53,25100.0,16.3043,16.3195,16.3043,16.3043,25100.0
2012-09-26 14:10:00,21.53,21.53,21.47,21.48,30200.0,16.3043,16.3043,16.2589,16.2665,30200.0
2012-09-26 14:15:00,21.48,21.5,21.47,21.48,19700.0,16.2665,16.2816,16.2589,16.2665,19700.0
2012-09-26 14:20:00,21.48,21.48,21.46,21.48,9000.0,16.2665,16.2665,16.2513,16.2665,9000.0
2012-09-26 14:25:00,21.48,21.5,21.48,21.49,50100.0,16.2665,16.2816,16.2665,16.274,50100.0
2012-09-26 14:30:00,21.49,21.53,21.48,21.53,59000.0,16.274,16.3043,16.2665,16.3043,59000.0
2012-09-26 14:35:00,21.54,21.54,21.5,21.5,10900.0,16.3119,16.3119,16.2816,16.2816,10900.0
2012-09-26 14:40:00,21.51,21.51,21.49,21.5,26800.0,16.2892,16.2892,16.274,16.2816,26800.0
2012-09-26 14:45:00,21.51,21.52,21.49,21.52,28800.0,16.2892,16.2968,16.274,16.2968,28800.0
2012-09-26 14:50:00,21.51,21.52,21.49,21.51,62400.0,16.2892,16.2968,16.274,16.2892,62400.0
2012-09-26 14:55:00,21.51,21.52,21.49,21.5,15900.0,16.2892,16.2968,16.274,16.2816,15900.0
2012-09-26 15:00:00,21.5,21.51,21.49,21.5,20900.0,16.2816,16.2892,16.274,16.2816,20900.0
2012-09-26 15:05:00,21.49,21.51,21.49,21.5,32500.0,16.274,16.2892,16.274,16.2816,32500.0
2012-09-26 15:10:00,21.5,21.5,21.48,21.5,29200.0,16.2816,16.2816,16.2665,16.2816,29200.0
2012-09-26 15:15:00,21.5,21.54,21.5,21.53,60600.0,16.2816,16.3119,16.2816,16.3043,60600.0
2012-09-26 15:20:00,21.52,21.54,21.5,21.5,14700.0,16.2968,16.3119,16.2816,16.2816,14700.0
2012-09-26 15:25:00,21.5,21.52,21.49,21.49,26200.0,16.2816,16.2968,16.274,16.274,26200.0
2012-09-26 15:30:00,21.49,21.5,21.45,21.46,92800.0,16.274,16.2816,16.2437,16.2513,92800.0
2012-09-26 15:35:00,21.46,21.47,21.42,21.44,65500.0,16.2513,16.2589,16.221,16.2362,65500.0
2012-09-26 15:40:00,21.44,21.46,21.42,21.42,49500.0,16.2362,16.2513,16.221,16.221,49500.0
2012-09-26 15:45:00,21.43,21.43,21.41,21.42,58700.0,16.2286,16.2286,16.2135,16.221,58700.0
2012-09-26 15:50:00,21.43,21.46,21.42,21.46,50900.0,16.2286,16.2513,16.221,16.2513,50900.0
2012-09-26 15:55:00,21.46,21.46,21.39,21.4,244900.0,16.2513,16.2513,16.1983,16.2059,244900.0
2012-09-27 09:30:00,21.42,21.46,21.42,21.45,23600.0,16.221,16.2513,16.221,16.2437,23600.0
2012-09-27 09:35:00,21.43,21.59,21.41,21.55,128800.0,16.2286,16.3498,16.2135,16.3195,128800.0
2012-09-27 09:40:00,21.57,21.64,21.55,21.58,310500.0,16.3346,16.3876,16.3195,16.3422,310500.0
2012-09-27 09:45:00,21.57,21.58,21.51,21.57,47500.0,16.3346,16.3422,16.2892,16.3346,47500.0
2012-09-27 09:50:00,21.57,21.58,21.54,21.55,21000.0,16.3346,16.3422,16.3119,16.3195,21000.0
2012-09-27 09:55:00,21.55,21.55,21.45,21.51,25500.0,16.3195,16.3195,16.2437,16.2892,25500.0
2012-09-27 10:00:00,21.51,21.54,21.47,21.47,30600.0,16.2892,16.3119,16.2589,16.2589,30600.0
2012-09-27 10:05:00,21.46,21.49,21.45,21.49,21200.0,16.2513,16.274,16.2437,16.274,21200.0
2012-09-27 10:10:00,21.49,21.54,21.48,21.5,282100.0,16.274,16.3119,16.2665,16.2816,282100.0
2012-09-27 10:15:00,21.49,21.53,21.47,21.51,28300.0,16.274,16.3043,16.2589,16.2892,28300.0
2012-09-27 10:20:00,21.5,21.55,21.5,21.54,26100.0,16.2816,16.3195,16.2816,16.3119,26100.0
2012-09-27 10:25:00,21.55,21.56,21.51,21.55,21700.0,16.3195,16.327,16.2892,16.3195,21700.0
2012-09-27 10:30:00,21.55,21.61,21.53,21.61,225100.0,16.3195,16.3649,16.3043,16.3649,225100.0
2012-09-27 10:35:00,21.61,21.66,21.61,21.64,65000.0,16.3649,16.4028,16.3649,16.3876,65000.0
2012-09-27 10:40:00,21.64,21.65,21.63,21.64,9100.0,16.3876,16.3952,16.3801,16.3876,9100.0
2012-09-27 10:45:00,21.64,21.64,21.59,21.61,49900.0,16.3876,16.3876,16.3498,16.3649,49900.0
2012-09-27 10:50:00,21.6,21.61,21.58,21.59,62000.0,16.3573,16.3649,16.3422,16.3498,62000.0
2012-09-27 10:55:00,21.6,21.69,21.6,21.68,31800.0,16.3573,16.4255,16.3573,16.4179,31800.0
2012-09-27 11:00:00,21.68,21.74,21.68,21.73,21700.0,16.4179,16.4634,16.4179,16.4558,21700.0
2012-09-27 11:05:00,21.74,21.75,21.7,21.71,24700.0,16.4634,16.4709,16.4331,16.4406,24700.0
2012-09-27 11:10:00,21.71,21.79,21.7,21.78,91800.0,16.4406,16.5012,16.4331,16.4937,91800.0
2012-09-27 11:15:00,21.78,21.79,21.74,21.74,124500.0,16.4937,16.5012,16.4634,16.4634,124500.0
2012-09-27 11:20:00,21.75,21.77,21.74,21.75,34700.0,16.4709,16.4861,16.4634,16.4709,34700.0
2012-09-27 11:25:00,21.75,21.76,21.73,21.75,19600.0,16.4709,16.4785,16.4558,16.4709,19600.0
2012-09-27 11:30:00,21.75,21.77,21.75,21.75,17500.0,16.4709,16.4861,16.4709,16.4709,17500.0
2012-09-27 11:35:00,21.74,21.75,21.73,21.74,7500.0,16.4634,16.4709,16.4558,16.4634,7500.0
2012-09-27 11:40:00,21.75,21.77,21.75,21.77,46400.0,16.4709,16.4861,16.4709,16.4861,46400.0
2012-09-27 11:45:00,21.77,21.8,21.76,21.79,17900.0,16.4861,16.5088,16.4785,16.5012,17900.0
2012-09-27 11:50:00,21.8,21.8,21.78,21.8,16300.0,16.5088,16.5088,16.4937,16.5088,16300.0
2012-09-27 11:55:00,21.8,21.84,21.8,21.82,257800.0,16.5088,16.5391,16.5088,16.5239,257800.0
2012-09-27 12:00:00,21.81,21.81,21.79,21.81,34800.0,16.5164,16.5164,16.5012,16.5164,34800.0
2012-09-27 12:05:00,21.82,21.82,21.78,21.8,53400.0,16.5239,16.5239,16.4937,16.5088,53400.0
2012-09-27 12:10:00,21.8,21.81,21.76,21.77,27900.0,16.5088,16.5164,16.4785,16.4861,27900.0
2012-09-27 12:15:00,21.77,21.78,21.75,21.78,13900.0,16.4861,16.4937,16.4709,16.4937,13900.0
2012-09-27 12:20:00,21.78,21.79,21.76,21.79,8500.0,16.4937,16.5012,16.4785,16.5012,8500.0
2012-09-27 12:25:00,21.8,21.83,21.8,21.8,38400.0,16.5088,16.5315,16.5088,16.5088,38400.0
2012-09-27 12:30:00,21.8,21.84,21.79,21.82,30300.0,16.5088,16.5391,16.5012,16.5239,30300.0
2012-09-27 12:35:00,21.82,21.83,21.79,21.8,14500.0,16.5239,16.5315,16.5012,16.5088,14500.0
2012-09-27 12:40:00,21.8,21.84,21.8,21.84,19300.0,16.5088,16.5391,16.5088,16.5391,19300.0
2012-09-27 12:45:00,21.85,21.88,21.85,21.86,17300.0,16.5467,16.5694,16.5467,16.5542,17300.0
2012-09-27 12:50:00,21.87,21.88,21.85,21.86,12000.0,16.5618,16.5694,16.5467,16.5542,12000.0
2012-09-27 12:55:00,21.86,21.86,21.67,21.67,150700.0,16.5542,16.5542,16.4104,16.4104,150700.0
2012-09-27 13:00:00,21.67,21.78,21.67,21.77,78600.0,16.4104,16.4937,16.4104,16.4861,78600.0
2012-09-27 13:05:00,21.76,21.78,21.76,21.77,5400.0,16.4785,16.4937,16.4785,16.4861,5400.0
2012-09-27 13:10:00,21.78,21.78,21.75,21.75,9800.0,16.4937,16.4937,16.4709,16.4709,9800.0
2012-09-27 13:15:00,21.76,21.78,21.75,21.77,16200.0,16.4785,16.4937,16.4709,16.4861,16200.0
2012-09-27 13:20:00,21.77,21.78,21.76,21.77,5900.0,16.4861,16.4937,16.4785,16.4861,5900.0
2012-09-27 13:25:00,21.77,21.78,21.76,21.77,7600.0,16.4861,16.4937,16.4785,16.4861,7600.0
2012-09-27 13:30:00,21.78,21.78,21.77,21.78,153500.0,16.4937,16.4937,16.4861,16.4937,153500.0
2012-09-27 13:35:00,21.78,21.78,21.75,21.78,27800.0,16.4937,16.4937,16.4709,16.4937,27800.0
2012-09-27 13:40:00,21.77,21.78,21.72,21.74,43100.0,16.4861,16.4937,16.4482,16.4634,43100.0
2012-09-27 13:45:00,21.75,21.75,21.73,21.73,8000.0,16.4709,16.4709,16.4558,16.4558,8000.0
2012-09-27 13:50:00,21.73,21.74,21.71,21.71,17900.0,16.4558,16.4634,16.4406,16.4406,17900.0
2012-09-27 13:55:00,21.71,21.73,21.7,21.71,17200.0,16.4406,16.4558,16.4331,16.4406,17200.0
2012-09-27 14:00:00,21.7,21.73,21.7,21.72,16100.0,16.4331,16.4558,16.4331,16.4482,16100.0
2012-09-27 14:05:00,21.72,21.73,21.71,21.72,8000.0,16.4482,16.4558,16.4406,16.4482,8000.0
2012-09-27 14:10:00,21.72,21.73,21.71,21.73,11200.0,16.4482,16.4558,16.4406,16.4558,11200.0
2012-09-27 14:15:00,21.72,21.74,21.72,21.73,6200.0,16.4482,16.4634,16.4482,16.4558,6200.0
2012-09-27 14:20:00,21.74,21.74,21.7,21.7,14700.0,16.4634,16.4634,16.4331,16.4331,14700.0
2012-09-27 14:25:00,21.7,21.71,21.67,21.67,12900.0,16.4331,16.4406,16.4104,16.4104,12900.0
2012-09-27 14:30:00,21.68,21.7,21.67,21.69,20500.0,16.4179,16.4331,16.4104,16.4255,20500.0
2012-09-27 14:35:00,21.7,21.7,21.68,21.7,11500.0,16.4331,16.4331,16.4179,16.4331,11500.0
2012-09-27 14:40:00,21.69,21.69,21.66,21.66,26800.0,16.4255,16.4255,16.4028,16.4028,26800.0
2012-09-27 14:45:00,21.66,21.68,21.63,21.64,133100.0,16.4028,16.4179,16.3801,16.3876,133100.0
2012-09-27 14:50:00,21.64,21.64,21.61,21.63,24300.0,16.3876,16.3876,16.3649,16.3801,24300.0
2012-09-27 14:55:00,21.63,21.64,21.62,21.63,8100.0,16.3801,16.3876,16.3725,16.3801,8100.0
2012-09-27 15:00:00,21.63,21.63,21.62,21.63,23000.0,16.3801,16.3801,16.3725,16.3801,23000.0
2012-09-27 15:05:00,21.63,21.64,21.62,21.63,22300.0,16.3801,16.3876,16.3725,16.3801,22300.0
2012-09-27 15:10:00,21.63,21.63,21.61,21.61,17600.0,16.3801,16.3801,16.3649,16.3649,17600.0
2012-09-27 15:15:00,21.61,21.62,21.6,21.62,18300.0,16.3649,16.3725,16.3573,16.3725,18300.0
2012-09-27 15:20:00,21.62,21.63,21.62,21.63,19900.0,16.3725,16.3801,16.3725,16.3801,19900.0
2012-09-27 15:25:00,21.63,21.63,21.6,21.61,20900.0,16.3801,16.3801,16.3573,16.3649,20900.0
2012-09-27 15:30:00,21.61,21.63,21.6,21.63,29200.0,16.3649,16.3801,16.3573,16.3801,29200.0
2012-09-27 15:35:00,21.62,21.63,21.62,21.62,21700.0,16.3725,16.3801,16.3725,16.3725,21700.0
2012-09-27 15:40:00,21.62,21.62,21.57,21.58,44400.0,16.3725,16.3725,16.3346,16.3422,44400.0
2012-09-27 15:45:00,21.58,21.6,21.55,21.59,63200.0,16.3422,16.3573,16.3195,16.3498,63200.0
2012-09-27 15:50:00,21.59,21.6,21.57,21.59,42600.0,16.3498,16.3573,16.3346,16.3498,42600.0
2012-09-27 15:55:00,21.59,21.6,21.54,21.57,344000.0,16.3498,16.3573,16.3119,16.3346,344000.0
2012-09-28 09:30:00,21.53,21.53,21.48,21.51,28600.0,16.3043,16.3043,16.2665,16.2892,28600.0
2012-09-28 09:35:00,21.51,21.57,21.49,21.51,34400.0,16.2892,16.3346,16.274,16.2892,34400.0
2012-09-28 09:40:00,21.52,21.52,21.47,21.5,28700.0,16.2968,16.2968,16.2589,16.2816,28700.0
2012-09-28 09:45:00,21.51,21.55,21.51,21.54,19800.0,16.2892,16.3195,16.2892,16.3119,19800.0
2012-09-28 09:50:00,21.54,21.57,21.52,21.56,36600.0,16.3119,16.3346,16.2968,16.327,36600.0
2012-09-28 09:55:00,21.55,21.65,21.55,21.65,307200.0,16.3195,16.3952,16.3195,16.3952,307200.0
2012-09-28 10:00:00,21.64,21.71,21.63,21.68,101700.0,16.3876,16.4406,16.3801,16.4179,101700.0
2012-09-28 10:05:00,21.67,21.68,21.62,21.64,91100.0,16.4104,16.4179,16.3725,16.3876,91100.0
2012-09-28 10:10:00,21.63,21.64,21.6,21.61,17100.0,16.3801,16.3876,16.3573,16.3649,17100.0
2012-09-28 10:15:00,21.61,21.62,21.59,21.59,212900.0,16.3649,16.3725,16.3498,16.3498,212900.0
2012-09-28 10:20:00,21.59,21.59,21.52,21.55,23900.0,16.3498,16.3498,16.2968,16.3195,23900.0
2012-09-28 10:25:00,21.56,21.56,21.51,21.55,17900.0,16.327,16.327,16.2892,16.3195,17900.0
2012-09-28 10:30:00,21.54,21.56,21.52,21.53,9500.0,16.3119,16.327,16.2968,16.3043,9500.0
2012-09-28 10:35:00,21.52,21.57,21.49,21.49,208600.0,16.2968,16.3346,16.274,16.274,208600.0
2012-09-28 10:40:00,21.5,21.5,21.42,21.45,203700.0,16.2816,16.2816,16.221,16.2437,203700.0
2012-09-28 10:45:00,21.46,21.52,21.45,21.52,198500.0,16.2513,16.2968,16.2437,16.2968,198500.0
2012-09-28 10:50:00,21.52,21.53,21.51,21.52,24100.0,16.2968,16.3043,16.2892,16.2968,24100.0
2012-09-28 10:55:00,21.52,21.54,21.51,21.52,12900.0,16.2968,16.3119,16.2892,16.2968,12900.0
2012-09-28 11:00:00,21.52,21.54,21.51,21.54,17900.0,16.2968,16.3119,16.2892,16.3119,17900.0
2012-09-28 11:05:00,21.54,21.6,21.54,21.57,24000.0,16.3119,16.3573,16.3119,16.3346,24000.0
2012-09-28 11:10:00,21.57,21.57,21.54,21.55,24400.0,16.3346,16.3346,16.3119,16.3195,24400.0
2012-09-28 11:15:00,21.55,21.55,21.48,21.48,108300.0,16.3195,16.3195,16.2665,16.2665,108300.0
2012-09-28 11:20:00,21.48,21.48,21.35,21.35,110600.0,16.2665,16.2665,16.168,16.168,110600.0
2012-09-28 11:25:00,21.35,21.36,21.18,21.2,284100.0,16.168,16.1756,16.0393,16.0544,284100.0
2012-09-28 11:30:00,21.2,21.25,21.1,21.11,170800.0,16.0544,16.0923,15.9787,15.9863,170800.0
2012-09-28 11:35:00,21.11,21.19,21.1,21.19,189300.0,15.9863,16.0469,15.9787,16.0469,189300.0
2012-09-28 11:40:00,21.19,21.27,21.18,21.22,66700.0,16.0469,16.1074,16.0393,16.0696,66700.0
2012-09-28 11:45:00,21.23,21.25,21.21,21.23,40700.0,16.0771,16.0923,16.062,16.0771,40700.0
2012-09-28 11:50:00,21.23,21.24,21.18,21.18,29200.0,16.0771,16.0847,16.0393,16.0393,29200.0
2012-09-28 11:55:00,21.17,21.2,21.13,21.15,61200.0,16.0317,16.0544,16.0014,16.0166,61200.0
2012-09-28 12:00:00,21.15,21.19,21.12,21.14,128800.0,16.0166,16.0469,15.9938,16.009,128800.0
2012-09-28 12:05:00,21.13,21.21,21.13,21.18,104100.0,16.0014,16.062,16.0014,16.0393,104100.0
2012-09-28 12:10:00,21.18,21.21,21.17,21.17,69500.0,16.0393,16.062,16.0317,16.0317,69500.0
2012-09-28 12:15:00,21.17,21.21,21.13,21.13,72000.0,16.0317,16.062,16.0014,16.0014,72000.0
2012-09-28 12:20:00,21.14,21.16,21.14,21.14,16100.0,16.009,16.0241,16.009,16.009,16100.0
2012-09-28 12:25:00,21.14,21.14,21.09,21.1,74100.0,16.009,16.009,15.9711,15.9787,74100.0
2012-09-28 12:30:00,21.11,21.13,21.1,21.1,22100.0,15.9863,16.0014,15.9787,15.9787,22100.0
2012-09-28 12:35:00,21.1,21.11,21.07,21.09,173000.0,15.9787,15.9863,15.956,15.9711,173000.0
2012-09-28 12:40:00,21.09,21.15,21.09,21.13,22000.0,15.9711,16.0166,15.9711,16.0014,22000.0
2012-09-28 12:45:00,21.13,21.13,21.09,21.11,13500.0,16.0014,16.0014,15.9711,15.9863,13500.0
2012-09-28 12:50:00,21.11,21.12,21.09,21.11,21500.0,15.9863,15.9938,15.9711,15.9863,21500.0
2012-09-28 12:55:00,21.11,21.11,21.09,21.1,44700.0,15.9863,15.9863,15.9711,15.9787,44700.0
2012-09-28 13:00:00,21.11,21.12,21.1,21.12,25500.0,15.9863,15.9938,15.9787,15.9938,25500.0
2012-09-28 13:05:00,21.12,21.17,21.11,21.17,122800.0,15.9938,16.0317,15.9863,16.0317,122800.0
2012-09-28 13:10:00,21.17,21.19,21.14,21.19,36000.0,16.0317,16.0469,16.009,16.0469,36000.0
2012-09-28 13:15:00,21.19,21.22,21.19,21.21,45600.0,16.0469,16.0696,16.0469,16.062,45600.0
2012-09-28 13:20:00,21.21,21.22,21.2,21.22,26300.0,16.062,16.0696,16.0544,16.0696,26300.0
2012-09-28 13:25:00,21.22,21.24,21.17,21.18,53500.0,16.0696,16.0847,16.0317,16.0393,53500.0
2012-09-28 13:30:00,21.19,21.27,21.19,21.26,16600.0,16.0469,16.1074,16.0469,16.0999,16600.0
2012-09-28 13:35:00,21.27,21.32,21.26,21.31,22800.0,16.1074,16.1453,16.0999,16.1377,22800.0
2012-09-28 13:40:00,21.31,21.38,21.3,21.3,43500.0,16.1377,16.1907,16.1302,16.1302,43500.0
2012-09-28 13:45:00,21.3,21.32,21.3,21.32,6900.0,16.1302,16.1453,16.1302,16.1453,6900.0
2012-09-28 13:50:00,21.31,21.32,21.29,21.29,17700.0,16.1377,16.1453,16.1226,16.1226,17700.0
2012-09-28 13:55:00,21.3,21.31,21.29,21.3,11400.0,16.1302,16.1377,16.1226,16.1302,11400.0
2012-09-28 14:00:00,21.3,21.32,21.29,21.32,15900.0,16.1302,16.1453,16.1226,16.1453,15900.0
2012-09-28 14:05:00,21.32,21.32,21.26,21.26,14900.0,16.1453,16.1453,16.0999,16.0999,14900.0
2012-09-28 14:10:00,21.27,21.29,21.26,21.29,15000.0,16.1074,16.1226,16.0999,16.1226,15000.0
2012-09-28 14:15:00,21.29,21.29,21.28,21.29,5700.0,16.1226,16.1226,16.115,16.1226,5700.0
2012-09-28 14:20:00,21.29,21.3,21.26,21.27,23900.0,16.1226,16.1302,16.0999,16.1074,23900.0
2012-09-28 14:25:00,21.26,21.27,21.2,21.21,24500.0,16.0999,16.1074,16.0544,16.062,24500.0
2012-09-28 14:30:00,21.22,21.26,21.17,21.26,38100.0,16.0696,16.0999,16.0317,16.0999,38100.0
2012-09-28 14:35:00,21.26,21.29,21.24,21.28,21100.0,16.0999,16.1226,16.0847,16.115,21100.0
2012-09-28 14:40:00,21.28,21.29,21.28,21.29,9900.0,16.115,16.1226,16.115,16.1226,9900.0
2012-09-28 14:45:00,21.29,21.29,21.28,21.29,7600.0,16.1226,16.1226,16.115,16.1226,7600.0
2012-09-28 14:50:00,21.29,21.31,21.28,21.31,107700.0,16.1226,16.1377,16.115,16.1377,107700.0
2012-09-28 14:55:00,21.31,21.31,21.3,21.31,5800.0,16.1377,16.1377,16.1302,16.1377,5800.0
2012-09-28 15:00:00,21.31,21.31,21.29,21.3,37900.0,16.1377,16.1377,16.1226,16.1302,37900.0
2012-09-28 15:05:00,21.3,21.31,21.29,21.3,22800.0,16.1302,16.1377,16.1226,16.1302,22800.0
2012-09-28 15:10:00,21.3,21.31,21.29,21.3,9900.0,16.1302,16.1377,16.1226,16.1302,9900.0
2012-09-28 15:15:00,21.31,21.32,21.29,21.29,26000.0,16.1377,16.1453,16.1226,16.1226,26000.0
2012-09-28 15:20:00,21.3,21.33,21.3,21.32,42700.0,16.1302,16.1529,16.1302,16.1453,42700.0
2012-09-28 15:25:00,21.32,21.33,21.32,21.33,48100.0,16.1453,16.1529,16.1453,16.1529,48100.0
2012-09-28 15:30:00,21.34,21.34,21.31,21.31,32800.0,16.1604,16.1604,16.1377,16.1377,32800.0
2012-09-28 15:35:00,21.31,21.32,21.29,21.3,60000.0,16.1377,16.1453,16.1226,16.1302,60000.0
2012-09-28 15:40:00,21.31,21.36,21.3,21.36,73200.0,16.1377,16.1756,16.1302,16.1756,73200.0
2012-09-28 15:45:00,21.36,21.43,21.36,21.42,109400.0,16.1756,16.2286,16.1756,16.221,109400.0
2012-09-28 15:50:00,21.41,21.43,21.39,21.39,81800.0,16.2135,16.2286,16.1983,16.1983,81800.0
2012-09-28 15:55:00,21.39,21.42,21.38,21.39,228300.0,16.1983,16.221,16.1907,16.1983,228300.0
2012-10-01 09:30:00,21.36,21.62,21.36,21.4,29500.0,16.1756,16.3725,16.1756,16.2059,29500.0
2012-10-01 09:35:00,21.43,21.51,21.41,21.51,19000.0,16.2286,16.2892,16.2135,16.2892,19000.0
2012-10-01 09:40:00,21.51,21.51,21.48,21.48,4500.0,16.2892,16.2892,16.2665,16.2665,4500.0
2012-10-01 09:45:00,21.49,21.5,21.48,21.5,15300.0,16.274,16.2816,16.2665,16.2816,15300.0
2012-10-01 09:50:00,21.49,21.5,21.46,21.46,11200.0,16.274,16.2816,16.2513,16.2513,11200.0
2012-10-01 09:55:00,21.46,21.51,21.46,21.48,17400.0,16.2513,16.2892,16.2513,16.2665,17400.0
2012-10-01 10:00:00,21.49,21.64,21.48,21.62,70100.0,16.274,16.3876,16.2665,16.3725,70100.0
2012-10-01 10:05:00,21.63,21.85,21.63,21.85,122300.0,16.3801,16.5467,16.3801,16.5467,122300.0
2012-10-01 10:10:00,21.85,21.85,21.64,21.65,45300.0,16.5467,16.5467,16.3876,16.3952,45300.0
2012-10-01 10:15:00,21.65,21.71,21.61,21.7,204600.0,16.3952,16.4406,16.3649,16.4331,204600.0
2012-10-01 10:20:00,21.7,21.72,21.57,21.63,54600.0,16.4331,16.4482,16.3346,16.3801,54600.0
2012-10-01 10:25:00,21.63,21.77,21.63,21.77,70200.0,16.3801,16.4861,16.3801,16.4861,70200.0
2012-10-01 10:30:00,21.77,21.87,21.77,21.87,27200.0,16.4861,16.5618,16.4861,16.5618,27200.0
2012-10-01 10:35:00,21.87,21.88,21.84,21.86,46100.0,16.5618,16.5694,16.5391,16.5542,46100.0
2012-10-01 10:40:00,21.86,21.86,21.85,21.86,34200.0,16.5542,16.5542,16.5467,16.5542,34200.0
2012-10-01 10:45:00,21.86,21.87,21.86,21.86,9800.0,16.5542,16.5618,16.5542,16.5542,9800.0
2012-10-01 10:50:00,21.87,21.88,21.86,21.87,12100.0,16.5618,16.5694,16.5542,16.5618,12100.0
2012-10-01 10:55:00,21.87,21.88,21.83,21.84,30200.0,16.5618,16.5694,16.5315,16.5391,30200.0
2012-10-01 11:00:00,21.84,21.85,21.81,21.81,47100.0,16.5391,16.5467,16.5164,16.5164,47100.0
2012-10-01 11:05:00,21.82,21.84,21.81,21.83,48700.0,16.5239,16.5391,16.5164,16.5315,48700.0
2012-10-01 11:10:00,21.83,21.88,21.83,21.87,23900.0,16.5315,16.5694,16.5315,16.5618,23900.0
2012-10-01 11:15:00,21.88,21.89,21.87,21.89,32800.0,16.5694,16.577,16.5618,16.577,32800.0
2012-10-01 11:20:00,21.89,21.89,21.87,21.87,38500.0,16.577,16.577,16.5618,16.5618,38500.0
2012-10-01 11:25:00,21.87,21.88,21.85,21.86,34000.0,16.5618,16.5694,16.5467,16.5542,34000.0
2012-10-01 11:30:00,21.87,21.89,21.85,21.88,37100.0,16.5618,16.577,16.5467,16.5694,37100.0
2012-10-01 11:35:00,21.87,21.91,21.87,21.9,78400.0,16.5618,16.5921,16.5618,16.5845,78400.0
2012-10-01 11:40:00,21.89,21.9,21.89,21.9,8800.0,16.577,16.5845,16.577,16.5845,8800.0
2012-10-01 11:45:00,21.9,21.92,21.88,21.88,33800.0,16.5845,16.5997,16.5694,16.5694,33800.0
2012-10-01 11:50:00,21.87,21.88,21.86,21.87,7100.0,16.5618,16.5694,16.5542,16.5618,7100.0
2012-10-01 11:55:00,21.87,21.9,21.83,21.83,96700.0,16.5618,16.5845,16.5315,16.5315,96700.0
2012-10-01 12:00:00,21.82,21.86,21.81,21.85,216300.0,16.5239,16.5542,16.5164,16.5467,216300.0
2012-10-01 12:05:00,21.86,21.88,21.86,21.87,24900.0,16.5542,16.5694,16.5542,16.5618,24900.0
2012-10-01 12:10:00,21.87,21.9,21.86,21.9,17200.0,16.5618,16.5845,16.5542,16.5845,17200.0
2012-10-01 12:15:00,21.9,21.91,21.87,21.88,34100.0,16.5845,16.5921,16.5618,16.5694,34100.0
2012-10-01 12:20:00,21.88,21.89,21.87,21.89,30100.0,16.5694,16.577,16.5618,16.577,30100.0
2012-10-01 12:25:00,21.89,21.89,21.86,21.86,15800.0,16.577,16.577,16.5542,16.5542,15800.0
2012-10-01 12:30:00,21.86,21.88,21.8,21.8,28600.0,16.5542,16.5694,16.5088,16.5088,28600.0
2012-10-01 12:35:00,21.8,21.82,21.8,21.82,58900.0,16.5088,16.5239,16.5088,16.5239,58900.0
2012-10-01 12:40:00,21.82,21.85,21.82,21.85,22200.0,16.5239,16.5467,16.5239,16.5467,22200.0
2012-10-01 12:45:00,21.84,21.85,21.78,21.79,49400.0,16.5391,16.5467,16.4937,16.5012,49400.0
2012-10-01 12:50:00,21.79,21.8,21.7,21.76,114400.0,16.5012,16.5088,16.4331,16.4785,114400.0
2012-10-01 12:55:00,21.76,21.8,21.76,21.8,45800.0,16.4785,16.5088,16.4785,16.5088,45800.0
2012-10-01 13:00:00,21.79,21.82,21.79,21.82,21000.0,16.5012,16.5239,16.5012,16.5239,21000.0
2012-10-01 13:05:00,21.82,21.85,21.82,21.83,17600.0,16.5239,16.5467,16.5239,16.5315,17600.0
2012-10-01 13:10:00,21.82,21.84,21.8,21.83,24800.0,16.5239,16.5391,16.5088,16.5315,24800.0
2012-10-01 13:15:00,21.82,21.85,21.82,21.83,24100.0,16.5239,16.5467,16.5239,16.5315,24100.0
2012-10-01 13:20:00,21.83,21.86,21.82,21.85,21900.0,16.5315,16.5542,16.5239,16.5467,21900.0
2012-10-01 13:25:00,21.85,21.88,21.85,21.88,16200.0,16.5467,16.5694,16.5467,16.5694,16200.0
2012-10-01 13:30:00,21.88,21.88,21.83,21.84,18000.0,16.5694,16.5694,16.5315,16.5391,18000.0
2012-10-01 13:35:00,21.84,21.87,21.84,21.86,15600.0,16.5391,16.5618,16.5391,16.5542,15600.0
2012-10-01 13:40:00,21.86,21.87,21.83,21.87,21100.0,16.5542,16.5618,16.5315,16.5618,21100.0
2012-10-01 13:45:00,21.87,21.87,21.86,21.87,11200.0,16.5618,16.5618,16.5542,16.5618,11200.0
2012-10-01 13:50:00,21.88,21.89,21.87,21.88,18100.0,16.5694,16.577,16.5618,16.5694,18100.0
2012-10-01 13:55:00,21.88,21.91,21.88,21.91,15700.0,16.5694,16.5921,16.5694,16.5921,15700.0
2012-10-01 14:00:00,21.9,21.92,21.89,21.89,41300.0,16.5845,16.5997,16.577,16.577,41300.0
2012-10-01 14:05:00,21.89,21.9,21.86,21.88,150800.0,16.577,16.5845,16.5542,16.5694,150800.0
2012-10-01 14:10:00,21.88,21.89,21.86,21.87,34700.0,16.5694,16.577,16.5542,16.5618,34700.0
2012-10-01 14:15:00,21.88,21.88,21.85,21.86,17600.0,16.5694,16.5694,16.5467,16.5542,17600.0
2012-10-01 14:20:00,21.85,21.86,21.83,21.86,25200.0,16.5467,16.5542,16.5315,16.5542,25200.0
2012-10-01 14:25:00,21.86,21.86,21.84,21.86,26500.0,16.5542,16.5542,16.5391,16.5542,26500.0
2012-10-01 14:30:00,21.87,21.87,21.85,21.87,33400.0,16.5618,16.5618,16.5467,16.5618,33400.0
2012-10-01 14:35:00,21.87,21.88,21.86,21.87,28200.0,16.5618,16.5694,16.5542,16.5618,28200.0
2012-10-01 14:40:00,21.86,21.88,21.86,21.86,48800.0,16.5542,16.5694,16.5542,16.5542,48800.0
2012-10-01 14:45:00,21.86,21.87,21.84,21.87,30800.0,16.5542,16.5618,16.5391,16.5618,30800.0
2012-10-01 14:50:00,21.87,21.87,21.86,21.86,10300.0,16.5618,16.5618,16.5542,16.5542,10300.0
2012-10-01 14:55:00,21.86,21.87,21.86,21.86,7600.0,16.5542,16.5618,16.5542,16.5542,7600.0
2012-10-01 15:00:00,21.86,21.87,21.82,21.84,51900.0,16.5542,16.5618,16.5239,16.5391,51900.0
2012-10-01 15:05:00,21.84,21.84,21.81,21.82,26200.0,16.5391,16.5391,16.5164,16.5239,26200.0
2012-10-01 15:10:00,21.81,21.81,21.76,21.76,21600.0,16.5164,16.5164,16.4785,16.4785,21600.0
2012-10-01 15:15:00,21.75,21.76,21.71,21.71,35500.0,16.4709,16.4785,16.4406,16.4406,35500.0
2012-10-01 15:20:00,21.71,21.72,21.67,21.72,69500.0,16.4406,16.4482,16.4104,16.4482,69500.0
2012-10-01 15:25:00,21.71,21.72,21.66,21.69,63800.0,16.4406,16.4482,16.4028,16.4255,63800.0
2012-10-01 15:30:00,21.7,21.7,21.65,21.65,21500.0,16.4331,16.4331,16.3952,16.3952,21500.0
2012-10-01 15:35:00,21.65,21.66,21.63,21.63,47700.0,16.3952,16.4028,16.3801,16.3801,47700.0
2012-10-01 15:40:00,21.63,21.67,21.62,21.64,54000.0,16.3801,16.4104,16.3725,16.3876,54000.0
2012-10-01 15:45:00,21.63,21.65,21.62,21.65,65800.0,16.3801,16.3952,16.3725,16.3952,65800.0
2012-10-01 15:50:00,21.65,21.67,21.6,21.61,88100.0,16.3952,16.4104,16.3573,16.3649,88100.0
2012-10-01 15:55:00,21.61,21.65,21.6,21.64,186700.0,16.3649,16.3952,16.3573,16.3876,186700.0
2012-10-02 09:30:00,21.78,21.85,21.64,21.75,22100.0,16.4937,16.5467,16.3876,16.4709,22100.0
2012-10-02 09:35:00,21.76,21.8,21.75,21.78,13400.0,16.4785,16.5088,16.4709,16.4937,13400.0
2012-10-02 09:40:00,21.78,21.78,21.7,21.72,34400.0,16.4937,16.4937,16.4331,16.4482,34400.0
2012-10-02 09:45:00,21.71,21.78,21.71,21.72,20400.0,16.4406,16.4937,16.4406,16.4482,20400.0
2012-10-02 09:50:00,21.71,21.71,21.69,21.7,15700.0,16.4406,16.4406,16.4255,16.4331,15700.0
2012-10-02 09:55:00,21.7,21.72,21.68,21.7,19500.0,16.4331,16.4482,16.4179,16.4331,19500.0
2012-10-02 10:00:00,21.69,21.71,21.68,21.71,157100.0,16.4255,16.4406,16.4179,16.4406,157100.0
2012-10-02 10:05:00,21.7,21.71,21.68,21.7,15500.0,16.4331,16.4406,16.4179,16.4331,15500.0
2012-10-02 10:10:00,21.69,21.7,21.67,21.7,12200.0,16.4255,16.4331,16.4104,16.4331,12200.0
2012-10-02 10:15:00,21.7,21.71,21.66,21.69,14300.0,16.4331,16.4406,16.4028,16.4255,14300.0
2012-10-02 10:20:00,21.68,21.71,21.68,21.7,24800.0,16.4179,16.4406,16.4179,16.4331,24800.0
2012-10-02 10:25:00,21.69,21.71,21.62,21.62,111100.0,16.4255,16.4406,16.3725,16.3725,111100.0
2012-10-02 10:30:00,21.63,21.71,21.62,21.71,261800.0,16.3801,16.4406,16.3725,16.4406,261800.0
2012-10-02 10:35:00,21.71,21.76,21.71,21.73,32500.0,16.4406,16.4785,16.4406,16.4558,32500.0
2012-10-02 10:40:00,21.73,21.75,21.71,21.74,22500.0,16.4558,16.4709,16.4406,16.4634,22500.0
2012-10-02 10:45:00,21.74,21.76,21.71,21.74,91000.0,16.4634,16.4785,16.4406,16.4634,91000.0
2012-10-02 10:50:00,21.74,21.76,21.66,21.66,60000.0,16.4634,16.4785,16.4028,16.4028,60000.0
2012-10-02 10:55:00,21.66,21.71,21.66,21.71,33500.0,16.4028,16.4406,16.4028,16.4406,33500.0
2012-10-02 11:00:00,21.7,21.73,21.68,21.73,22100.0,16.4331,16.4558,16.4179,16.4558,22100.0
2012-10-02 11:05:00,21.73,21.8,21.71,21.73,222800.0,16.4558,16.5088,16.4406,16.4558,222800.0
2012-10-02 11:10:00,21.72,21.74,21.71,21.74,35100.0,16.4482,16.4634,16.4406,16.4634,35100.0
2012-10-02 11:15:00,21.74,21.75,21.73,21.73,32800.0,16.4634,16.4709,16.4558,16.4558,32800.0
2012-10-02 11:20:00,21.73,21.74,21.71,21.71,10900.0,16.4558,16.4634,16.4406,16.4406,10900.0
2012-10-02 11:25:00,21.72,21.75,21.72,21.72,27700.0,16.4482,16.4709,16.4482,16.4482,27700.0
2012-10-02 11:30:00,21.73,21.77,21.72,21.72,28200.0,16.4558,16.4861,16.4482,16.4482,28200.0
2012-10-02 11:35:00,21.72,21.74,21.65,21.74,26100.0,16.4482,16.4634,16.3952,16.4634,26100.0
2012-10-02 11:40:00,21.73,21.78,21.71,21.76,25600.0,16.4558,16.4937,16.4406,16.4785,25600.0
2012-10-02 11:45:00,21.77,21.77,21.75,21.75,97200.0,16.4861,16.4861,16.4709,16.4709,97200.0
2012-10-02 11:50:00,21.75,21.77,21.74,21.75,20600.0,16.4709,16.4861,16.4634,16.4709,20600.0
2012-10-02 11:55:00,21.75,21.77,21.75,21.77,12400.0,16.4709,16.4861,16.4709,16.4861,12400.0
2012-10-02 12:00:00,21.76,21.78,21.75,21.77,20400.0,16.4785,16.4937,16.4709,16.4861,20400.0
2012-10-02 12:05:00,21.77,21.77,21.75,21.76,7800.0,16.4861,16.4861,16.4709,16.4785,7800.0
2012-10-02 12:10:00,21.76,21.8,21.75,21.77,31100.0,16.4785,16.5088,16.4709,16.4861,31100.0
2012-10-02 12:15:00,21.78,21.83,21.78,21.79,55900.0,16.4937,16.5315,16.4937,16.5012,55900.0
2012-10-02 12:20:00,21.79,21.79,21.77,21.78,15400.0,16.5012,16.5012,16.4861,16.4937,15400.0
2012-10-02 12:25:00,21.78,21.79,21.77,21.79,21000.0,16.4937,16.5012,16.4861,16.5012,21000.0
2012-10-02 12:30:00,21.78,21.79,21.77,21.77,11000.0,16.4937,16.5012,16.4861,16.4861,11000.0
2012-10-02 12:35:00,21.77,21.8,21.77,21.79,5800.0,16.4861,16.5088,16.4861,16.5012,5800.0
2012-10-02 12:40:00,21.8,21.8,21.77,21.79,116700.0,16.5088,16.5088,16.4861,16.5012,116700.0
2012-10-02 12:45:00,21.79,21.79,21.76,21.76,14300.0,16.5012,16.5012,16.4785,16.4785,14300.0
2012-10-02 12:50:00,21.77,21.79,21.76,21.79,17700.0,16.4861,16.5012,16.4785,16.5012,17700.0
2012-10-02 12:55:00,21.79,21.79,21.78,21.78,13100.0,16.5012,16.5012,16.4937,16.4937,13100.0
2012-10-02 13:00:00,21.78,21.79,21.78,21.79,14600.0,16.4937,16.5012,16.4937,16.5012,14600.0
2012-10-02 13:05:00,21.79,21.79,21.76,21.76,14300.0,16.5012,16.5012,16.4785,16.4785,14300.0
2012-10-02 13:10:00,21.76,21.78,21.76,21.78,6200.0,16.4785,16.4937,16.4785,16.4937,6200.0
2012-10-02 13:15:00,21.78,21.79,21.78,21.79,50500.0,16.4937,16.5012,16.4937,16.5012,50500.0
2012-10-02 13:20:00,21.78,21.79,21.78,21.78,24300.0,16.4937,16.5012,16.4937,16.4937,24300.0
2012-10-02 13:25:00,21.79,21.79,21.77,21.78,7100.0,16.5012,16.5012,16.4861,16.4937,7100.0
2012-10-02 13:30:00,21.77,21.78,21.77,21.78,800.0,16.4861,16.4937,16.4861,16.4937,800.0
2012-10-02 13:35:00,21.78,21.83,21.78,21.83,22500.0,16.4937,16.5315,16.4937,16.5315,22500.0
2012-10-02 13:40:00,21.83,21.88,21.83,21.88,227800.0,16.5315,16.5694,16.5315,16.5694,227800.0
2012-10-02 13:45:00,21.87,21.88,21.84,21.84,70100.0,16.5618,16.5694,16.5391,16.5391,70100.0
2012-10-02 13:50:00,21.85,21.87,21.84,21.85,14100.0,16.5467,16.5618,16.5391,16.5467,14100.0
2012-10-02 13:55:00,21.85,21.85,21.79,21.85,21800.0,16.5467,16.5467,16.5012,16.5467,21800.0
2012-10-02 14:00:00,21.84,21.85,21.81,21.81,16800.0,16.5391,16.5467,16.5164,16.5164,16800.0
2012-10-02 14:05:00,21.81,21.83,21.79,21.79,15500.0,16.5164,16.5315,16.5012,16.5012,15500.0
2012-10-02 14:10:00,21.79,21.83,21.79,21.83,16000.0,16.5012,16.5315,16.5012,16.5315,16000.0
2012-10-02 14:15:00,21.84,21.85,21.83,21.84,11700.0,16.5391,16.5467,16.5315,16.5391,11700.0
2012-10-02 14:20:00,21.83,21.84,21.82,21.82,10200.0,16.5315,16.5391,16.5239,16.5239,10200.0
2012-10-02 14:25:00,21.81,21.82,21.78,21.82,12000.0,16.5164,16.5239,16.4937,16.5239,12000.0
2012-10-02 14:30:00,21.81,21.82,21.79,21.82,13100.0,16.5164,16.5239,16.5012,16.5239,13100.0
2012-10-02 14:35:00,21.82,21.83,21.8,21.8,11000.0,16.5239,16.5315,16.5088,16.5088,11000.0
2012-10-02 14:40:00,21.79,21.82,21.79,21.81,12300.0,16.5012,16.5239,16.5012,16.5164,12300.0
2012-10-02 14:45:00,21.81,21.82,21.76,21.78,27700.0,16.5164,16.5239,16.4785,16.4937,27700.0
2012-10-02 14:50:00,21.77,21.8,21.77,21.79,17700.0,16.4861,16.5088,16.4861,16.5012,17700.0
2012-10-02 14:55:00,21.79,21.79,21.77,21.78,19500.0,16.5012,16.5012,16.4861,16.4937,19500.0
2012-10-02 15:00:00,21.77,21.79,21.77,21.77,14900.0,16.4861,16.5012,16.4861,16.4861,14900.0
2012-10-02 15:05:00,21.78,21.8,21.76,21.76,34900.0,16.4937,16.5088,16.4785,16.4785,34900.0
2012-10-02 15:10:00,21.76,21.78,21.75,21.78,26600.0,16.4785,16.4937,16.4709,16.4937,26600.0
2012-10-02 15:15:00,21.77,21.8,21.77,21.8,7100.0,16.4861,16.5088,16.4861,16.5088,7100.0
2012-10-02 15:20:00,21.79,21.8,21.78,21.79,10100.0,16.5012,16.5088,16.4937,16.5012,10100.0
2012-10-02 15:25:00,21.78,21.79,21.77,21.77,57000.0,16.4937,16.5012,16.4861,16.4861,57000.0
2012-10-02 15:30:00,21.77,21.78,21.75,21.77,96400.0,16.4861,16.4937,16.4709,16.4861,96400.0
2012-10-02 15:35:00,21.76,21.81,21.76,21.81,25600.0,16.4785,16.5164,16.4785,16.5164,25600.0
2012-10-02 15:40:00,21.8,21.83,21.78,21.82,33800.0,16.5088,16.5315,16.4937,16.5239,33800.0
2012-10-02 15:45:00,21.82,21.86,21.82,21.83,56500.0,16.5239,16.5542,16.5239,16.5315,56500.0
2012-10-02 15:50:00,21.84,21.88,21.84,21.88,91400.0,16.5391,16.5694,16.5391,16.5694,91400.0
2012-10-02 15:55:00,21.88,21.91,21.86,21.87,176000.0,16.5694,16.5921,16.5542,16.5618,176000.0
2012-10-03 09:30:00,21.93,22.1,21.9,22.1,46800.0,16.6072,16.736,16.5845,16.736,46800.0
2012-10-03 09:35:00,22.1,22.1,21.99,22.0,34600.0,16.736,16.736,16.6527,16.6603,34600.0
2012-10-03 09:40:00,22.0,22.07,22.0,22.04,38600.0,16.6603,16.7133,16.6603,16.6905,38600.0
2012-10-03 09:45:00,22.03,22.11,22.03,22.1,73300.0,16.683,16.7436,16.683,16.736,73300.0
2012-10-03 09:50:00,22.1,22.12,22.1,22.12,61000.0,16.736,16.7511,16.736,16.7511,61000.0
2012-10-03 09:55:00,22.12,22.35,22.11,22.2,359200.0,16.7511,16.9253,16.7436,16.8117,359200.0
2012-10-03 10:00:00,22.2,22.23,22.14,22.17,130400.0,16.8117,16.8344,16.7663,16.789,130400.0
2012-10-03 10:05:00,22.18,22.19,22.13,22.14,87500.0,16.7966,16.8041,16.7587,16.7663,87500.0
2012-10-03 10:10:00,22.15,22.17,22.13,22.15,128900.0,16.7738,16.789,16.7587,16.7738,128900.0
2012-10-03 10:15:00,22.14,22.22,22.13,22.16,55500.0,16.7663,16.8269,16.7587,16.7814,55500.0
2012-10-03 10:20:00,22.18,22.19,22.17,22.19,23500.0,16.7966,16.8041,16.789,16.8041,23500.0
2012-10-03 10:25:00,22.19,22.26,22.18,22.25,56600.0,16.8041,16.8571,16.7966,16.8496,56600.0
2012-10-03 10:30:00,22.26,22.28,22.23,22.28,56500.0,16.8571,16.8723,16.8344,16.8723,56500.0
2012-10-03 10:35:00,22.3,22.33,22.29,22.31,58200.0,16.8874,16.9102,16.8799,16.895,58200.0
2012-10-03 10:40:00,22.32,22.53,22.32,22.47,223800.0,16.9026,17.0616,16.9026,17.0162,223800.0
2012-10-03 10:45:00,22.47,22.48,22.34,22.34,85700.0,17.0162,17.0238,16.9177,16.9177,85700.0
2012-10-03 10:50:00,22.34,22.35,22.26,22.26,47000.0,16.9177,16.9253,16.8571,16.8571,47000.0
2012-10-03 10:55:00,22.25,22.25,22.22,22.24,49000.0,16.8496,16.8496,16.8269,16.842,49000.0
2012-10-03 11:00:00,22.25,22.31,22.24,22.28,41400.0,16.8496,16.895,16.842,16.8723,41400.0
2012-10-03 11:05:00,22.28,22.29,22.25,22.29,24600.0,16.8723,16.8799,16.8496,16.8799,24600.0
2012-10-03 11:10:00,22.29,22.36,22.29,22.33,43700.0,16.8799,16.9329,16.8799,16.9102,43700.0
2012-10-03 11:15:00,22.33,22.34,22.27,22.3,78000.0,16.9102,16.9177,16.8647,16.8874,78000.0
2012-10-03 11:20:00,22.3,22.38,22.29,22.37,27900.0,16.8874,16.948,16.8799,16.9404,27900.0
2012-10-03 11:25:00,22.37,22.39,22.35,22.38,21900.0,16.9404,16.9556,16.9253,16.948,21900.0
2012-10-03 11:30:00,22.38,22.4,22.36,22.36,28100.0,16.948,16.9632,16.9329,16.9329,28100.0
2012-10-03 11:35:00,22.36,22.37,22.32,22.32,15400.0,16.9329,16.9404,16.9026,16.9026,15400.0
2012-10-03 11:40:00,22.33,22.36,22.33,22.34,18300.0,16.9102,16.9329,16.9102,16.9177,18300.0
2012-10-03 11:45:00,22.34,22.39,22.34,22.38,16400.0,16.9177,16.9556,16.9177,16.948,16400.0
2012-10-03 11:50:00,22.38,22.38,22.36,22.37,15900.0,16.948,16.948,16.9329,16.9404,15900.0
2012-10-03 11:55:00,22.36,22.39,22.35,22.35,25500.0,16.9329,16.9556,16.9253,16.9253,25500.0
2012-10-03 12:00:00,22.35,22.36,22.34,22.35,68000.0,16.9253,16.9329,16.9177,16.9253,68000.0
2012-10-03 12:05:00,22.35,22.36,22.34,22.35,21500.0,16.9253,16.9329,16.9177,16.9253,21500.0
2012-10-03 12:10:00,22.35,22.39,22.35,22.38,18300.0,16.9253,16.9556,16.9253,16.948,18300.0
2012-10-03 12:15:00,22.38,22.39,22.35,22.37,27400.0,16.948,16.9556,16.9253,16.9404,27400.0
2012-10-03 12:20:00,22.36,22.38,22.36,22.37,8300.0,16.9329,16.948,16.9329,16.9404,8300.0
2012-10-03 12:25:00,22.37,22.38,22.35,22.35,243800.0,16.9404,16.948,16.9253,16.9253,243800.0
2012-10-03 12:30:00,22.35,22.36,22.33,22.33,31500.0,16.9253,16.9329,16.9102,16.9102,31500.0
2012-10-03 12:35:00,22.33,22.35,22.32,22.34,11000.0,16.9102,16.9253,16.9026,16.9177,11000.0
2012-10-03 12:40:00,22.34,22.34,22.3,22.32,12300.0,16.9177,16.9177,16.8874,16.9026,12300.0
2012-10-03 12:45:00,22.33,22.33,22.3,22.32,30400.0,16.9102,16.9102,16.8874,16.9026,30400.0
2012-10-03 12:50:00,22.32,22.33,22.3,22.3,43800.0,16.9026,16.9102,16.8874,16.8874,43800.0
2012-10-03 12:55:00,22.31,22.33,22.3,22.31,20200.0,16.895,16.9102,16.8874,16.895,20200.0
2012-10-03 13:00:00,22.31,22.33,22.31,22.32,65700.0,16.895,16.9102,16.895,16.9026,65700.0
2012-10-03 13:05:00,22.32,22.35,22.32,22.33,147400.0,16.9026,16.9253,16.9026,16.9102,147400.0
2012-10-03 13:10:00,22.34,22.34,22.33,22.34,6800.0,16.9177,16.9177,16.9102,16.9177,6800.0
2012-10-03 13:15:00,22.34,22.37,22.34,22.36,103400.0,16.9177,16.9404,16.9177,16.9329,103400.0
2012-10-03 13:20:00,22.36,22.4,22.36,22.36,44500.0,16.9329,16.9632,16.9329,16.9329,44500.0
2012-10-03 13:25:00,22.37,22.37,22.34,22.37,22800.0,16.9404,16.9404,16.9177,16.9404,22800.0
2012-10-03 13:30:00,22.36,22.38,22.34,22.34,17300.0,16.9329,16.948,16.9177,16.9177,17300.0
2012-10-03 13:35:00,22.34,22.35,22.28,22.28,40800.0,16.9177,16.9253,16.8723,16.8723,40800.0
2012-10-03 13:40:00,22.28,22.35,22.27,22.34,58700.0,16.8723,16.9253,16.8647,16.9177,58700.0
2012-10-03 13:45:00,22.34,22.36,22.32,22.33,23400.0,16.9177,16.9329,16.9026,16.9102,23400.0
2012-10-03 13:50:00,22.32,22.33,22.3,22.3,22500.0,16.9026,16.9102,16.8874,16.8874,22500.0
2012-10-03 13:55:00,22.31,22.31,22.27,22.27,124100.0,16.895,16.895,16.8647,16.8647,124100.0
2012-10-03 14:00:00,22.28,22.31,22.28,22.28,19100.0,16.8723,16.895,16.8723,16.8723,19100.0
2012-10-03 14:05:00,22.28,22.3,22.25,22.27,87600.0,16.8723,16.8874,16.8496,16.8647,87600.0
2012-10-03 14:10:00,22.27,22.27,22.17,22.18,74100.0,16.8647,16.8647,16.789,16.7966,74100.0
2012-10-03 14:15:00,22.18,22.2,22.12,22.16,82500.0,16.7966,16.8117,16.7511,16.7814,82500.0
2012-10-03 14:20:00,22.16,22.18,22.12,22.13,18500.0,16.7814,16.7966,16.7511,16.7587,18500.0
2012-10-03 14:25:00,22.14,22.15,22.13,22.14,24400.0,16.7663,16.7738,16.7587,16.7663,24400.0
2012-10-03 14:30:00,22.13,22.19,22.13,22.17,93600.0,16.7587,16.8041,16.7587,16.789,93600.0
2012-10-03 14:35:00,22.18,22.2,22.18,22.18,21600.0,16.7966,16.8117,16.7966,16.7966,21600.0
2012-10-03 14:40:00,22.19,22.19,22.18,22.19,13300.0,16.8041,16.8041,16.7966,16.8041,13300.0
2012-10-03 14:45:00,22.19,22.19,22.17,22.18,17700.0,16.8041,16.8041,16.789,16.7966,17700.0
2012-10-03 14:50:00,22.17,22.2,22.16,22.16,48300.0,16.789,16.8117,16.7814,16.7814,48300.0
2012-10-03 14:55:00,22.17,22.19,22.16,22.19,12300.0,16.789,16.8041,16.7814,16.8041,12300.0
2012-10-03 15:00:00,22.19,22.19,22.15,22.19,35100.0,16.8041,16.8041,16.7738,16.8041,35100.0
2012-10-03 15:05:00,22.19,22.19,22.15,22.15,25100.0,16.8041,16.8041,16.7738,16.7738,25100.0
2012-10-03 15:10:00,22.15,22.19,22.15,22.18,28300.0,16.7738,16.8041,16.7738,16.7966,28300.0
2012-10-03 15:15:00,22.18,22.19,22.14,22.15,41800.0,16.7966,16.8041,16.7663,16.7738,41800.0
2012-10-03 15:20:00,22.16,22.19,22.15,22.19,31600.0,16.7814,16.8041,16.7738,16.8041,31600.0
2012-10-03 15:25:00,22.19,22.19,22.11,22.16,221100.0,16.8041,16.8041,16.7436,16.7814,221100.0
2012-10-03 15:30:00,22.17,22.18,22.12,22.13,60800.0,16.789,16.7966,16.7511,16.7587,60800.0
2012-10-03 15:35:00,22.13,22.14,22.11,22.14,39900.0,16.7587,16.7663,16.7436,16.7663,39900.0
2012-10-03 15:40:00,22.14,22.17,22.14,22.15,60800.0,16.7663,16.789,16.7663,16.7738,60800.0
2012-10-03 15:45:00,22.14,22.15,22.12,22.12,54600.0,16.7663,16.7738,16.7511,16.7511,54600.0
2012-10-03 15:50:00,22.13,22.22,22.12,22.22,137400.0,16.7587,16.8269,16.7511,16.8269,137400.0
2012-10-03 15:55:00,22.21,22.23,22.19,22.2,130200.0,16.8193,16.8344,16.8041,16.8117,130200.0
2012-10-04 09:30:00,22.26,22.45,22.26,22.38,31300.0,16.8571,17.001,16.8571,16.948,31300.0
2012-10-04 09:35:00,22.36,22.36,22.26,22.27,22700.0,16.9329,16.9329,16.8571,16.8647,22700.0
2012-10-04 09:40:00,22.26,22.28,22.17,22.22,272300.0,16.8571,16.8723,16.789,16.8269,272300.0
2012-10-04 09:45:00,22.23,22.26,22.18,22.25,29700.0,16.8344,16.8571,16.7966,16.8496,29700.0
2012-10-04 09:50:00,22.24,22.27,22.24,22.25,22300.0,16.842,16.8647,16.842,16.8496,22300.0
2012-10-04 09:55:00,22.26,22.45,22.25,22.44,47300.0,16.8571,17.001,16.8496,16.9935,47300.0
2012-10-04 10:00:00,22.43,22.43,22.37,22.4,34500.0,16.9859,16.9859,16.9404,16.9632,34500.0
2012-10-04 10:05:00,22.41,22.5,22.41,22.5,30300.0,16.9707,17.0389,16.9707,17.0389,30300.0
2012-10-04 10:10:00,22.5,22.53,22.43,22.46,111300.0,17.0389,17.0616,16.9859,17.0086,111300.0
2012-10-04 10:15:00,22.46,22.5,22.46,22.48,26900.0,17.0086,17.0389,17.0086,17.0238,26900.0
2012-10-04 10:20:00,22.47,22.51,22.45,22.49,45300.0,17.0162,17.0465,17.001,17.0313,45300.0
2012-10-04 10:25:00,22.48,22.55,22.48,22.51,98700.0,17.0238,17.0768,17.0238,17.0465,98700.0
2012-10-04 10:30:00,22.51,22.52,22.47,22.51,103900.0,17.0465,17.054,17.0162,17.0465,103900.0
2012-10-04 10:35:00,22.51,22.57,22.51,22.54,148200.0,17.0465,17.0919,17.0465,17.0692,148200.0
2012-10-04 10:40:00,22.54,22.56,22.52,22.52,24800.0,17.0692,17.0843,17.054,17.054,24800.0
2012-10-04 10:45:00,22.51,22.57,22.51,22.56,16100.0,17.0465,17.0919,17.0465,17.0843,16100.0
2012-10-04 10:50:00,22.55,22.6,22.55,22.6,17900.0,17.0768,17.1146,17.0768,17.1146,17900.0
2012-10-04 10:55:00,22.6,22.63,22.58,22.63,24300.0,17.1146,17.1373,17.0995,17.1373,24300.0
2012-10-04 11:00:00,22.63,22.65,22.63,22.64,18700.0,17.1373,17.1525,17.1373,17.1449,18700.0
2012-10-04 11:05:00,22.62,22.64,22.59,22.64,24200.0,17.1298,17.1449,17.1071,17.1449,24200.0
2012-10-04 11:10:00,22.64,22.64,22.62,22.62,12800.0,17.1449,17.1449,17.1298,17.1298,12800.0
2012-10-04 11:15:00,22.62,22.64,22.61,22.62,16300.0,17.1298,17.1449,17.1222,17.1298,16300.0
2012-10-04 11:20:00,22.63,22.63,22.53,22.57,44700.0,17.1373,17.1373,17.0616,17.0919,44700.0
2012-10-04 11:25:00,22.57,22.57,22.52,22.54,101900.0,17.0919,17.0919,17.054,17.0692,101900.0
2012-10-04 11:30:00,22.54,22.54,22.52,22.52,16200.0,17.0692,17.0692,17.054,17.054,16200.0
2012-10-04 11:35:00,22.53,22.54,22.51,22.52,14000.0,17.0616,17.0692,17.0465,17.054,14000.0
2012-10-04 11:40:00,22.51,22.54,22.51,22.53,14400.0,17.0465,17.0692,17.0465,17.0616,14400.0
2012-10-04 11:45:00,22.52,22.54,22.51,22.53,14600.0,17.054,17.0692,17.0465,17.0616,14600.0
2012-10-04 11:50:00,22.53,22.54,22.52,22.53,19300.0,17.0616,17.0692,17.054,17.0616,19300.0
2012-10-04 11:55:00,22.53,22.56,22.53,22.56,13600.0,17.0616,17.0843,17.0616,17.0843,13600.0
2012-10-04 12:00:00,22.56,22.6,22.56,22.57,21700.0,17.0843,17.1146,17.0843,17.0919,21700.0
2012-10-04 12:05:00,22.57,22.61,22.56,22.6,21600.0,17.0919,17.1222,17.0843,17.1146,21600.0
2012-10-04 12:10:00,22.6,22.63,22.55,22.57,24600.0,17.1146,17.1373,17.0768,17.0919,24600.0
2012-10-04 12:15:00,22.56,22.58,22.55,22.58,7500.0,17.0843,17.0995,17.0768,17.0995,7500.0
2012-10-04 12:20:00,22.59,22.66,22.58,22.66,21100.0,17.1071,17.1601,17.0995,17.1601,21100.0
2012-10-04 12:25:00,22.66,22.66,22.64,22.66,8000.0,17.1601,17.1601,17.1449,17.1601,8000.0
2012-10-04 12:30:00,22.66,22.67,22.64,22.66,9900.0,17.1601,17.1676,17.1449,17.1601,9900.0
2012-10-04 12:35:00,22.65,22.66,22.64,22.65,10300.0,17.1525,17.1601,17.1449,17.1525,10300.0
2012-10-04 12:40:00,22.64,22.64,22.61,22.62,9000.0,17.1449,17.1449,17.1222,17.1298,9000.0
2012-10-04 12:45:00,22.63,22.63,22.61,22.62,5200.0,17.1373,17.1373,17.1222,17.1298,5200.0
2012-10-04 12:50:00,22.62,22.62,22.59,22.61,28100.0,17.1298,17.1298,17.1071,17.1222,28100.0
2012-10-04 12:55:00,22.61,22.63,22.61,22.62,2300.0,17.1222,17.1373,17.1222,17.1298,2300.0
2012-10-04 13:00:00,22.63,22.63,22.61,22.61,7300.0,17.1373,17.1373,17.1222,17.1222,7300.0
2012-10-04 13:05:00,22.61,22.62,22.6,22.61,9800.0,17.1222,17.1298,17.1146,17.1222,9800.0
2012-10-04 13:10:00,22.62,22.62,22.58,22.58,13800.0,17.1298,17.1298,17.0995,17.0995,13800.0
2012-10-04 13:15:00,22.58,22.6,22.54,22.54,37800.0,17.0995,17.1146,17.0692,17.0692,37800.0
2012-10-04 13:20:00,22.54,22.55,22.54,22.55,18700.0,17.0692,17.0768,17.0692,17.0768,18700.0
2012-10-04 13:25:00,22.55,22.6,22.55,22.6,22900.0,17.0768,17.1146,17.0768,17.1146,22900.0
2012-10-04 13:30:00,22.59,22.62,22.59,22.62,22900.0,17.1071,17.1298,17.1071,17.1298,22900.0
2012-10-04 13:35:00,22.62,22.66,22.61,22.63,20900.0,17.1298,17.1601,17.1222,17.1373,20900.0
2012-10-04 13:40:00,22.63,22.63,22.6,22.62,29300.0,17.1373,17.1373,17.1146,17.1298,29300.0
2012-10-04 13:45:00,22.62,22.62,22.6,22.61,17300.0,17.1298,17.1298,17.1146,17.1222,17300.0
2012-10-04 13:50:00,22.59,22.61,22.59,22.6,7600.0,17.1071,17.1222,17.1071,17.1146,7600.0
2012-10-04 13:55:00,22.61,22.64,22.6,22.62,9500.0,17.1222,17.1449,17.1146,17.1298,9500.0
2012-10-04 14:00:00,22.63,22.63,22.55,22.59,22100.0,17.1373,17.1373,17.0768,17.1071,22100.0
2012-10-04 14:05:00,22.59,22.6,22.56,22.58,9400.0,17.1071,17.1146,17.0843,17.0995,9400.0
2012-10-04 14:10:00,22.58,22.66,22.57,22.66,97800.0,17.0995,17.1601,17.0919,17.1601,97800.0
2012-10-04 14:15:00,22.66,22.67,22.64,22.64,23900.0,17.1601,17.1676,17.1449,17.1449,23900.0
2012-10-04 14:20:00,22.65,22.67,22.61,22.62,24200.0,17.1525,17.1676,17.1222,17.1298,24200.0
2012-10-04 14:25:00,22.61,22.62,22.61,22.62,7000.0,17.1222,17.1298,17.1222,17.1298,7000.0
2012-10-04 14:30:00,22.62,22.63,22.61,22.63,13200.0,17.1298,17.1373,17.1222,17.1373,13200.0
2012-10-04 14:35:00,22.62,22.63,22.61,22.62,12100.0,17.1298,17.1373,17.1222,17.1298,12100.0
2012-10-04 14:40:00,22.62,22.65,22.61,22.63,22000.0,17.1298,17.1525,17.1222,17.1373,22000.0
2012-10-04 14:45:00,22.62,22.63,22.61,22.61,22900.0,17.1298,17.1373,17.1222,17.1222,22900.0
2012-10-04 14:50:00,22.62,22.62,22.55,22.55,17600.0,17.1298,17.1298,17.0768,17.0768,17600.0
2012-10-04 14:55:00,22.56,22.56,22.54,22.55,16000.0,17.0843,17.0843,17.0692,17.0768,16000.0
2012-10-04 15:00:00,22.55,22.58,22.55,22.58,12000.0,17.0768,17.0995,17.0768,17.0995,12000.0
2012-10-04 15:05:00,22.58,22.6,22.58,22.6,21600.0,17.0995,17.1146,17.0995,17.1146,21600.0
2012-10-04 15:10:00,22.59,22.61,22.59,22.59,12000.0,17.1071,17.1222,17.1071,17.1071,12000.0
2012-10-04 15:15:00,22.6,22.62,22.6,22.61,20300.0,17.1146,17.1298,17.1146,17.1222,20300.0
2012-10-04 15:20:00,22.61,22.62,22.6,22.62,23900.0,17.1222,17.1298,17.1146,17.1298,23900.0
2012-10-04 15:25:00,22.62,22.62,22.6,22.61,14500.0,17.1298,17.1298,17.1146,17.1222,14500.0
2012-10-04 15:30:00,22.61,22.61,22.6,22.6,14800.0,17.1222,17.1222,17.1146,17.1146,14800.0
2012-10-04 15:35:00,22.61,22.62,22.58,22.59,91500.0,17.1222,17.1298,17.0995,17.1071,91500.0
2012-10-04 15:40:00,22.59,22.61,22.57,22.58,35200.0,17.1071,17.1222,17.0919,17.0995,35200.0
2012-10-04 15:45:00,22.57,22.61,22.55,22.6,87400.0,17.0919,17.1222,17.0768,17.1146,87400.0
2012-10-04 15:50:00,22.61,22.61,22.56,22.58,70800.0,17.1222,17.1222,17.0843,17.0995,70800.0
2012-10-04 15:55:00,22.58,22.63,22.56,22.62,260400.0,17.0995,17.1373,17.0843,17.1298,260400.0
2012-10-05 09:30:00,22.69,22.7,22.57,22.57,15000.0,17.1828,17.1904,17.0919,17.0919,15000.0
2012-10-05 09:35:00,22.57,22.57,22.49,22.53,10200.0,17.0919,17.0919,17.0313,17.0616,10200.0
2012-10-05 09:40:00,22.52,22.53,22.5,22.51,10400.0,17.054,17.0616,17.0389,17.0465,10400.0
2012-10-05 09:45:00,22.5,22.51,22.41,22.48,27200.0,17.0389,17.0465,16.9707,17.0238,27200.0
2012-10-05 09:50:00,22.48,22.58,22.48,22.55,16200.0,17.0238,17.0995,17.0238,17.0768,16200.0
2012-10-05 09:55:00,22.55,22.57,22.54,22.54,42400.0,17.0768,17.0919,17.0692,17.0692,42400.0
2012-10-05 10:00:00,22.53,22.54,22.49,22.49,14300.0,17.0616,17.0692,17.0313,17.0313,14300.0
2012-10-05 10:05:00,22.5,22.55,22.46,22.5,172500.0,17.0389,17.0768,17.0086,17.0389,172500.0
2012-10-05 10:10:00,22.51,22.57,22.51,22.57,13300.0,17.0465,17.0919,17.0465,17.0919,13300.0
2012-10-05 10:15:00,22.57,22.63,22.57,22.63,27400.0,17.0919,17.1373,17.0919,17.1373,27400.0
2012-10-05 10:20:00,22.63,22.65,22.6,22.6,22300.0,17.1373,17.1525,17.1146,17.1146,22300.0
2012-10-05 10:25:00,22.6,22.74,22.6,22.73,86200.0,17.1146,17.2206,17.1146,17.2131,86200.0
2012-10-05 10:30:00,22.72,22.76,22.72,22.72,20500.0,17.2055,17.2358,17.2055,17.2055,20500.0
2012-10-05 10:35:00,22.72,22.73,22.7,22.71,12000.0,17.2055,17.2131,17.1904,17.1979,12000.0
2012-10-05 10:40:00,22.72,22.73,22.7,22.7,26800.0,17.2055,17.2131,17.1904,17.1904,26800.0
2012-10-05 10:45:00,22.71,22.74,22.69,22.71,33400.0,17.1979,17.2206,17.1828,17.1979,33400.0
2012-10-05 10:50:00,22.71,22.74,22.69,22.74,19200.0,17.1979,17.2206,17.1828,17.2206,19200.0
2012-10-05 10:55:00,22.73,22.79,22.71,22.79,25700.0,17.2131,17.2585,17.1979,17.2585,25700.0
2012-10-05 11:00:00,22.78,22.82,22.78,22.81,14700.0,17.2509,17.2812,17.2509,17.2737,14700.0
2012-10-05 11:05:00,22.81,22.81,22.77,22.78,17600.0,17.2737,17.2737,17.2434,17.2509,17600.0
2012-10-05 11:10:00,22.77,22.83,22.77,22.8,124400.0,17.2434,17.2888,17.2434,17.2661,124400.0
2012-10-05 11:15:00,22.81,22.81,22.79,22.8,41700.0,17.2737,17.2737,17.2585,17.2661,41700.0
2012-10-05 11:20:00,22.81,22.81,22.79,22.79,8000.0,17.2737,17.2737,17.2585,17.2585,8000.0
2012-10-05 11:25:00,22.79,22.8,22.78,22.79,10300.0,17.2585,17.2661,17.2509,17.2585,10300.0
2012-10-05 11:30:00,22.78,22.84,22.78,22.82,17200.0,17.2509,17.2964,17.2509,17.2812,17200.0
2012-10-05 11:35:00,22.83,22.84,22.82,22.83,9200.0,17.2888,17.2964,17.2812,17.2888,9200.0
2012-10-05 11:40:00,22.83,22.84,22.81,22.81,8900.0,17.2888,17.2964,17.2737,17.2737,8900.0
2012-10-05 11:45:00,22.81,22.84,22.8,22.8,13400.0,17.2737,17.2964,17.2661,17.2661,13400.0
2012-10-05 11:50:00,22.8,22.82,22.8,22.82,9700.0,17.2661,17.2812,17.2661,17.2812,9700.0
2012-10-05 11:55:00,22.82,22.83,22.8,22.8,26100.0,17.2812,17.2888,17.2661,17.2661,26100.0
2012-10-05 12:00:00,22.8,22.88,22.8,22.87,85600.0,17.2661,17.3267,17.2661,17.3191,85600.0
2012-10-05 12:05:00,22.87,22.87,22.85,22.87,28100.0,17.3191,17.3191,17.3039,17.3191,28100.0
2012-10-05 12:10:00,22.87,22.88,22.85,22.86,15600.0,17.3191,17.3267,17.3039,17.3115,15600.0
2012-10-05 12:15:00,22.86,22.88,22.86,22.86,6300.0,17.3115,17.3267,17.3115,17.3115,6300.0
2012-10-05 12:20:00,22.87,22.87,22.84,22.84,12600.0,17.3191,17.3191,17.2964,17.2964,12600.0
2012-10-05 12:25:00,22.84,22.85,22.83,22.85,8200.0,17.2964,17.3039,17.2888,17.3039,8200.0
2012-10-05 12:30:00,22.84,22.89,22.84,22.89,30400.0,17.2964,17.3342,17.2964,17.3342,30400.0
2012-10-05 12:35:00,22.88,22.92,22.87,22.89,34800.0,17.3267,17.357,17.3191,17.3342,34800.0
2012-10-05 12:40:00,22.89,22.9,22.89,22.9,1300.0,17.3342,17.3418,17.3342,17.3418,1300.0
2012-10-05 12:45:00,22.89,22.89,22.83,22.83,65700.0,17.3342,17.3342,17.2888,17.2888,65700.0
2012-10-05 12:50:00,22.82,22.84,22.82,22.84,6000.0,17.2812,17.2964,17.2812,17.2964,6000.0
2012-10-05 12:55:00,22.84,22.84,22.83,22.84,2200.0,17.2964,17.2964,17.2888,17.2964,2200.0
2012-10-05 13:00:00,22.84,22.84,22.82,22.82,6800.0,17.2964,17.2964,17.2812,17.2812,6800.0
2012-10-05 13:05:00,22.82,22.83,22.82,22.83,8400.0,17.2812,17.2888,17.2812,17.2888,8400.0
2012-10-05 13:10:00,22.83,22.83,22.81,22.82,17600.0,17.2888,17.2888,17.2737,17.2812,17600.0
2012-10-05 13:15:00,22.82,22.83,22.81,22.82,9100.0,17.2812,17.2888,17.2737,17.2812,9100.0
2012-10-05 13:20:00,22.82,22.83,22.82,22.83,3900.0,17.2812,17.2888,17.2812,17.2888,3900.0
2012-10-05 13:25:00,22.83,22.83,22.77,22.77,14100.0,17.2888,17.2888,17.2434,17.2434,14100.0
2012-10-05 13:30:00,22.77,22.81,22.77,22.8,51400.0,17.2434,17.2737,17.2434,17.2661,51400.0
2012-10-05 13:35:00,22.8,22.81,22.79,22.8,39900.0,17.2661,17.2737,17.2585,17.2661,39900.0
2012-10-05 13:40:00,22.8,22.82,22.79,22.8,21800.0,17.2661,17.2812,17.2585,17.2661,21800.0
2012-10-05 13:45:00,22.8,22.8,22.8,22.8,21300.0,17.2661,17.2661,17.2661,17.2661,21300.0
2012-10-05 13:50:00,22.8,22.8,22.8,22.8,4800.0,17.2661,17.2661,17.2661,17.2661,4800.0
2012-10-05 13:55:00,22.8,22.81,22.79,22.79,10900.0,17.2661,17.2737,17.2585,17.2585,10900.0
2012-10-05 14:00:00,22.79,22.83,22.78,22.82,46600.0,17.2585,17.2888,17.2509,17.2812,46600.0
2012-10-05 14:05:00,22.82,22.82,22.8,22.8,5000.0,17.2812,17.2812,17.2661,17.2661,5000.0
2012-10-05 14:10:00,22.8,22.8,22.77,22.79,17700.0,17.2661,17.2661,17.2434,17.2585,17700.0
2012-10-05 14:15:00,22.8,22.82,22.8,22.81,8400.0,17.2661,17.2812,17.2661,17.2737,8400.0
2012-10-05 14:20:00,22.82,22.82,22.78,22.78,219500.0,17.2812,17.2812,17.2509,17.2509,219500.0
2012-10-05 14:25:00,22.78,22.81,22.77,22.81,29100.0,17.2509,17.2737,17.2434,17.2737,29100.0
2012-10-05 14:30:00,22.81,22.83,22.79,22.8,33200.0,17.2737,17.2888,17.2585,17.2661,33200.0
2012-10-05 14:35:00,22.8,22.83,22.8,22.81,48500.0,17.2661,17.2888,17.2661,17.2737,48500.0
2012-10-05 14:40:00,22.81,22.82,22.8,22.82,6400.0,17.2737,17.2812,17.2661,17.2812,6400.0
2012-10-05 14:45:00,22.82,22.83,22.81,22.81,6000.0,17.2812,17.2888,17.2737,17.2737,6000.0
2012-10-05 14:50:00,22.81,22.83,22.8,22.8,18500.0,17.2737,17.2888,17.2661,17.2661,18500.0
2012-10-05 14:55:00,22.8,22.82,22.78,22.8,46000.0,17.2661,17.2812,17.2509,17.2661,46000.0
2012-10-05 15:00:00,22.78,22.81,22.77,22.81,47000.0,17.2509,17.2737,17.2434,17.2737,47000.0
2012-10-05 15:05:00,22.8,22.82,22.78,22.79,47500.0,17.2661,17.2812,17.2509,17.2585,47500.0
2012-10-05 15:10:00,22.79,22.8,22.72,22.72,67600.0,17.2585,17.2661,17.2055,17.2055,67600.0
2012-10-05 15:15:00,22.72,22.73,22.7,22.72,43800.0,17.2055,17.2131,17.1904,17.2055,43800.0
2012-10-05 15:20:00,22.72,22.78,22.71,22.77,111300.0,17.2055,17.2509,17.1979,17.2434,111300.0
2012-10-05 15:25:00,22.77,22.78,22.75,22.76,20900.0,17.2434,17.2509,17.2282,17.2358,20900.0
2012-10-05 15:30:00,22.77,22.77,22.73,22.75,46700.0,17.2434,17.2434,17.2131,17.2282,46700.0
2012-10-05 15:35:00,22.74,22.75,22.71,22.73,43000.0,17.2206,17.2282,17.1979,17.2131,43000.0
2012-10-05 15:40:00,22.73,22.75,22.72,22.72,48200.0,17.2131,17.2282,17.2055,17.2055,48200.0
2012-10-05 15:45:00,22.72,22.73,22.71,22.73,46000.0,17.2055,17.2131,17.1979,17.2131,46000.0
2012-10-05 15:50:00,22.73,22.73,22.71,22.71,48200.0,17.2131,17.2131,17.1979,17.1979,48200.0
2012-10-05 15:55:00,22.71,22.77,22.71,22.77,187100.0,17.1979,17.2434,17.1979,17.2434,187100.0
2012-10-08 09:30:00,22.65,22.67,22.58,22.58,12300.0,17.1525,17.1676,17.0995,17.0995,12300.0
2012-10-08 09:35:00,22.55,22.63,22.55,22.63,6900.0,17.0768,17.1373,17.0768,17.1373,6900.0
2012-10-08 09:40:00,22.62,22.71,22.62,22.71,36500.0,17.1298,17.1979,17.1298,17.1979,36500.0
2012-10-08 09:45:00,22.7,22.7,22.65,22.68,33300.0,17.1904,17.1904,17.1525,17.1752,33300.0
2012-10-08 09:50:00,22.67,22.68,22.65,22.66,7800.0,17.1676,17.1752,17.1525,17.1601,7800.0
2012-10-08 09:55:00,22.66,22.69,22.65,22.66,6800.0,17.1601,17.1828,17.1525,17.1601,6800.0
2012-10-08 10:00:00,22.66,22.67,22.64,22.65,12600.0,17.1601,17.1676,17.1449,17.1525,12600.0
2012-10-08 10:05:00,22.65,22.69,22.65,22.69,21600.0,17.1525,17.1828,17.1525,17.1828,21600.0
2012-10-08 10:10:00,22.68,22.7,22.68,22.68,23400.0,17.1752,17.1904,17.1752,17.1752,23400.0
2012-10-08 10:15:00,22.69,22.69,22.66,22.69,21400.0,17.1828,17.1828,17.1601,17.1828,21400.0
2012-10-08 10:20:00,22.69,22.7,22.67,22.7,23500.0,17.1828,17.1904,17.1676,17.1904,23500.0
2012-10-08 10:25:00,22.69,22.71,22.68,22.71,12100.0,17.1828,17.1979,17.1752,17.1979,12100.0
2012-10-08 10:30:00,22.71,22.73,22.7,22.73,18300.0,17.1979,17.2131,17.1904,17.2131,18300.0
2012-10-08 10:35:00,22.73,22.88,22.73,22.86,158900.0,17.2131,17.3267,17.2131,17.3115,158900.0
2012-10-08 10:40:00,22.86,22.89,22.84,22.86,53200.0,17.3115,17.3342,17.2964,17.3115,53200.0
2012-10-08 10:45:00,22.86,22.9,22.85,22.89,20300.0,17.3115,17.3418,17.3039,17.3342,20300.0
2012-10-08 10:50:00,22.89,22.92,22.88,22.89,10800.0,17.3342,17.357,17.3267,17.3342,10800.0
2012-10-08 10:55:00,22.89,22.89,22.82,22.82,21900.0,17.3342,17.3342,17.2812,17.2812,21900.0
2012-10-08 11:00:00,22.81,22.83,22.78,22.78,12900.0,17.2737,17.2888,17.2509,17.2509,12900.0
2012-10-08 11:05:00,22.78,22.82,22.78,22.82,28400.0,17.2509,17.2812,17.2509,17.2812,28400.0
2012-10-08 11:10:00,22.82,22.84,22.8,22.82,27800.0,17.2812,17.2964,17.2661,17.2812,27800.0
2012-10-08 11:15:00,22.83,22.84,22.81,22.81,13200.0,17.2888,17.2964,17.2737,17.2737,13200.0
2012-10-08 11:20:00,22.81,22.82,22.8,22.81,7400.0,17.2737,17.2812,17.2661,17.2737,7400.0
2012-10-08 11:25:00,22.8,22.81,22.79,22.8,14000.0,17.2661,17.2737,17.2585,17.2661,14000.0
2012-10-08 11:30:00,22.8,22.81,22.8,22.8,1900.0,17.2661,17.2737,17.2661,17.2661,1900.0
2012-10-08 11:35:00,22.8,22.81,22.79,22.8,35200.0,17.2661,17.2737,17.2585,17.2661,35200.0
2012-10-08 11:40:00,22.8,22.81,22.78,22.78,12400.0,17.2661,17.2737,17.2509,17.2509,12400.0
2012-10-08 11:45:00,22.78,22.8,22.77,22.79,52800.0,17.2509,17.2661,17.2434,17.2585,52800.0
2012-10-08 11:50:00,22.79,22.79,22.76,22.78,10600.0,17.2585,17.2585,17.2358,17.2509,10600.0
2012-10-08 11:55:00,22.77,22.83,22.77,22.82,7900.0,17.2434,17.2888,17.2434,17.2812,7900.0
2012-10-08 12:00:00,22.83,22.83,22.79,22.79,12700.0,17.2888,17.2888,17.2585,17.2585,12700.0
2012-10-08 12:05:00,22.79,22.8,22.78,22.78,6200.0,17.2585,17.2661,17.2509,17.2509,6200.0
2012-10-08 12:10:00,22.78,22.8,22.76,22.8,7100.0,17.2509,17.2661,17.2358,17.2661,7100.0
2012-10-08 12:15:00,22.79,22.81,22.78,22.78,7300.0,17.2585,17.2737,17.2509,17.2509,7300.0
2012-10-08 12:20:00,22.78,22.81,22.78,22.78,32700.0,17.2509,17.2737,17.2509,17.2509,32700.0
2012-10-08 12:25:00,22.79,22.82,22.79,22.79,13300.0,17.2585,17.2812,17.2585,17.2585,13300.0
2012-10-08 12:30:00,22.79,22.83,22.78,22.81,19500.0,17.2585,17.2888,17.2509,17.2737,19500.0
2012-10-08 12:35:00,22.8,22.81,22.79,22.8,7200.0,17.2661,17.2737,17.2585,17.2661,7200.0
2012-10-08 12:40:00,22.8,22.81,22.79,22.81,5100.0,17.2661,17.2737,17.2585,17.2737,5100.0
2012-10-08 12:45:00,22.8,22.81,22.79,22.8,2300.0,17.2661,17.2737,17.2585,17.2661,2300.0
2012-10-08 12:50:00,22.8,22.81,22.79,22.81,15400.0,17.2661,17.2737,17.2585,17.2737,15400.0
2012-10-08 12:55:00,22.8,22.84,22.8,22.82,17800.0,17.2661,17.2964,17.2661,17.2812,17800.0
2012-10-08 13:00:00,22.83,22.83,22.78,22.81,81300.0,17.2888,17.2888,17.2509,17.2737,81300.0
2012-10-08 13:05:00,22.81,22.81,22.79,22.8,4400.0,17.2737,17.2737,17.2585,17.2661,4400.0
2012-10-08 13:10:00,22.81,22.83,22.8,22.8,14600.0,17.2737,17.2888,17.2661,17.2661,14600.0
2012-10-08 13:15:00,22.8,22.86,22.8,22.86,40100.0,17.2661,17.3115,17.2661,17.3115,40100.0
2012-10-08 13:20:00,22.86,22.87,22.85,22.86,20700.0,17.3115,17.3191,17.3039,17.3115,20700.0
2012-10-08 13:25:00,22.86,22.88,22.85,22.87,46900.0,17.3115,17.3267,17.3039,17.3191,46900.0
2012-10-08 13:30:00,22.86,22.87,22.85,22.87,13600.0,17.3115,17.3191,17.3039,17.3191,13600.0
2012-10-08 13:35:00,22.87,22.87,22.85,22.86,13600.0,17.3191,17.3191,17.3039,17.3115,13600.0
2012-10-08 13:40:00,22.86,22.87,22.86,22.86,15800.0,17.3115,17.3191,17.3115,17.3115,15800.0
2012-10-08 13:45:00,22.87,22.87,22.86,22.86,10800.0,17.3191,17.3191,17.3115,17.3115,10800.0
2012-10-08 13:50:00,22.87,22.87,22.85,22.87,36200.0,17.3191,17.3191,17.3039,17.3191,36200.0
2012-10-08 13:55:00,22.87,22.95,22.86,22.88,116400.0,17.3191,17.3797,17.3115,17.3267,116400.0
2012-10-08 14:00:00,22.88,22.92,22.88,22.89,40700.0,17.3267,17.357,17.3267,17.3342,40700.0
2012-10-08 14:05:00,22.89,22.89,22.87,22.87,12800.0,17.3342,17.3342,17.3191,17.3191,12800.0
2012-10-08 14:10:00,22.87,22.87,22.84,22.84,12000.0,17.3191,17.3191,17.2964,17.2964,12000.0
2012-10-08 14:15:00,22.85,22.88,22.83,22.85,27400.0,17.3039,17.3267,17.2888,17.3039,27400.0
2012-10-08 14:20:00,22.85,22.86,22.84,22.85,10200.0,17.3039,17.3115,17.2964,17.3039,10200.0
2012-10-08 14:25:00,22.85,22.88,22.84,22.87,32600.0,17.3039,17.3267,17.2964,17.3191,32600.0
2012-10-08 14:30:00,22.87,22.95,22.87,22.94,58800.0,17.3191,17.3797,17.3191,17.3721,58800.0
2012-10-08 14:35:00,22.94,22.95,22.93,22.95,41200.0,17.3721,17.3797,17.3645,17.3797,41200.0
2012-10-08 14:40:00,22.94,22.95,22.92,22.94,106500.0,17.3721,17.3797,17.357,17.3721,106500.0
2012-10-08 14:45:00,22.94,22.95,22.92,22.94,123000.0,17.3721,17.3797,17.357,17.3721,123000.0
2012-10-08 14:50:00,22.93,22.93,22.88,22.88,10400.0,17.3645,17.3645,17.3267,17.3267,10400.0
2012-10-08 14:55:00,22.88,22.88,22.85,22.85,16800.0,17.3267,17.3267,17.3039,17.3039,16800.0
2012-10-08 15:00:00,22.85,22.9,22.83,22.89,43200.0,17.3039,17.3418,17.2888,17.3342,43200.0
2012-10-08 15:05:00,22.89,22.91,22.86,22.87,62900.0,17.3342,17.3494,17.3115,17.3191,62900.0
2012-10-08 15:10:00,22.87,22.89,22.86,22.88,81100.0,17.3191,17.3342,17.3115,17.3267,81100.0
2012-10-08 15:15:00,22.88,22.92,22.88,22.92,32000.0,17.3267,17.357,17.3267,17.357,32000.0
2012-10-08 15:20:00,22.91,22.93,22.91,22.91,38800.0,17.3494,17.3645,17.3494,17.3494,38800.0
2012-10-08 15:25:00,22.92,22.92,22.89,22.9,27900.0,17.357,17.357,17.3342,17.3418,27900.0
2012-10-08 15:30:00,22.9,22.92,22.89,22.9,55200.0,17.3418,17.357,17.3342,17.3418,55200.0
2012-10-08 15:35:00,22.9,22.92,22.9,22.91,19700.0,17.3418,17.357,17.3418,17.3494,19700.0
2012-10-08 15:40:00,22.9,22.93,22.87,22.91,77400.0,17.3418,17.3645,17.3191,17.3494,77400.0
2012-10-08 15:45:00,22.91,22.91,22.89,22.9,37800.0,17.3494,17.3494,17.3342,17.3418,37800.0
2012-10-08 15:50:00,22.91,22.93,22.9,22.93,59300.0,17.3494,17.3645,17.3418,17.3645,59300.0
2012-10-08 15:55:00,22.93,22.95,22.92,22.95,255000.0,17.3645,17.3797,17.357,17.3797,255000.0
2012-10-09 09:30:00,22.88,23.06,22.88,23.06,114200.0,17.3267,17.463,17.3267,17.463,114200.0
2012-10-09 09:35:00,23.05,23.12,22.96,22.97,43600.0,17.4554,17.5084,17.3872,17.3948,43600.0
2012-10-09 09:40:00,22.97,22.99,22.92,22.97,30800.0,17.3948,17.41,17.357,17.3948,30800.0
2012-10-09 09:45:00,22.97,23.01,22.95,22.98,17800.0,17.3948,17.4251,17.3797,17.4024,17800.0
2012-10-09 09:50:00,23.0,23.06,23.0,23.03,35100.0,17.4175,17.463,17.4175,17.4403,35100.0
2012-10-09 09:55:00,23.02,23.21,22.98,23.18,345700.0,17.4327,17.5766,17.4024,17.5538,345700.0
2012-10-09 10:00:00,23.18,23.23,23.17,23.21,73500.0,17.5538,17.5917,17.5463,17.5766,73500.0
2012-10-09 10:05:00,23.2,23.23,23.18,23.22,43300.0,17.569,17.5917,17.5538,17.5841,43300.0
2012-10-09 10:10:00,23.21,23.42,23.21,23.39,231300.0,17.5766,17.7356,17.5766,17.7129,231300.0
2012-10-09 10:15:00,23.39,23.5,23.39,23.44,144000.0,17.7129,17.7962,17.7129,17.7507,144000.0
2012-10-09 10:20:00,23.44,23.46,23.38,23.44,128300.0,17.7507,17.7659,17.7053,17.7507,128300.0
2012-10-09 10:25:00,23.44,23.46,23.37,23.38,108900.0,17.7507,17.7659,17.6977,17.7053,108900.0
2012-10-09 10:30:00,23.37,23.38,23.31,23.31,128200.0,17.6977,17.7053,17.6523,17.6523,128200.0
2012-10-09 10:35:00,23.31,23.32,23.23,23.25,79500.0,17.6523,17.6599,17.5917,17.6069,79500.0
2012-10-09 10:40:00,23.24,23.26,23.22,23.22,242700.0,17.5993,17.6144,17.5841,17.5841,242700.0
2012-10-09 10:45:00,23.23,23.23,22.99,23.0,216000.0,17.5917,17.5917,17.41,17.4175,216000.0
2012-10-09 10:50:00,23.01,23.11,22.99,23.08,47900.0,17.4251,17.5008,17.41,17.4781,47900.0
2012-10-09 10:55:00,23.08,23.08,22.99,22.99,20600.0,17.4781,17.4781,17.41,17.41,20600.0
2012-10-09 11:00:00,22.99,22.99,22.93,22.93,59600.0,17.41,17.41,17.3645,17.3645,59600.0
2012-10-09 11:05:00,22.94,22.98,22.94,22.95,18100.0,17.3721,17.4024,17.3721,17.3797,18100.0
2012-10-09 11:10:00,22.95,22.97,22.94,22.95,17200.0,17.3797,17.3948,17.3721,17.3797,17200.0
2012-10-09 11:15:00,22.95,22.96,22.88,22.93,29400.0,17.3797,17.3872,17.3267,17.3645,29400.0
2012-10-09 11:20:00,22.93,22.95,22.9,22.9,19500.0,17.3645,17.3797,17.3418,17.3418,19500.0
2012-10-09 11:25:00,22.9,22.92,22.9,22.9,8600.0,17.3418,17.357,17.3418,17.3418,8600.0
2012-10-09 11:30:00,22.9,22.97,22.89,22.95,30700.0,17.3418,17.3948,17.3342,17.3797,30700.0
2012-10-09 11:35:00,22.96,23.04,22.95,23.0,88700.0,17.3872,17.4478,17.3797,17.4175,88700.0
2012-10-09 11:40:00,23.03,23.07,23.01,23.06,32000.0,17.4403,17.4705,17.4251,17.463,32000.0
2012-10-09 11:45:00,23.06,23.06,23.02,23.03,64600.0,17.463,17.463,17.4327,17.4403,64600.0
2012-10-09 11:50:00,23.03,23.05,23.02,23.02,11600.0,17.4403,17.4554,17.4327,17.4327,11600.0
2012-10-09 11:55:00,23.02,23.03,22.99,23.01,92700.0,17.4327,17.4403,17.41,17.4251,92700.0
2012-10-09 12:00:00,23.02,23.12,23.02,23.05,34600.0,17.4327,17.5084,17.4327,17.4554,34600.0
2012-10-09 12:05:00,23.05,23.13,23.04,23.07,217700.0,17.4554,17.516,17.4478,17.4705,217700.0
2012-10-09 12:10:00,23.07,23.13,23.06,23.1,58400.0,17.4705,17.516,17.463,17.4933,58400.0
2012-10-09 12:15:00,23.1,23.15,23.08,23.08,25200.0,17.4933,17.5311,17.4781,17.4781,25200.0
2012-10-09 12:20:00,23.08,23.09,23.04,23.04,25900.0,17.4781,17.4857,17.4478,17.4478,25900.0
2012-10-09 12:25:00,23.04,23.04,23.01,23.01,27200.0,17.4478,17.4478,17.4251,17.4251,27200.0
2012-10-09 12:30:00,23.01,23.02,23.0,23.0,9200.0,17.4251,17.4327,17.4175,17.4175,9200.0
2012-10-09 12:35:00,23.0,23.04,23.0,23.04,11500.0,17.4175,17.4478,17.4175,17.4478,11500.0
2012-10-09 12:40:00,23.03,23.03,23.0,23.02,9600.0,17.4403,17.4403,17.4175,17.4327,9600.0
2012-10-09 12:45:00,23.01,23.04,23.01,23.01,19800.0,17.4251,17.4478,17.4251,17.4251,19800.0
2012-10-09 12:50:00,23.01,23.01,23.01,23.01,3900.0,17.4251,17.4251,17.4251,17.4251,3900.0
2012-10-09 12:55:00,23.0,23.01,23.0,23.0,4300.0,17.4175,17.4251,17.4175,17.4175,4300.0
2012-10-09 13:00:00,23.01,23.05,23.0,23.03,15700.0,17.4251,17.4554,17.4175,17.4403,15700.0
2012-10-09 13:05:00,23.02,23.03,23.01,23.02,6200.0,17.4327,17.4403,17.4251,17.4327,6200.0
2012-10-09 13:10:00,23.02,23.05,23.02,23.05,87700.0,17.4327,17.4554,17.4327,17.4554,87700.0
2012-10-09 13:15:00,23.05,23.07,23.03,23.07,7800.0,17.4554,17.4705,17.4403,17.4705,7800.0
2012-10-09 13:20:00,23.06,23.07,23.05,23.06,74600.0,17.463,17.4705,17.4554,17.463,74600.0
2012-10-09 13:25:00,23.06,23.07,23.04,23.05,7300.0,17.463,17.4705,17.4478,17.4554,7300.0
2012-10-09 13:30:00,23.05,23.07,23.05,23.05,7300.0,17.4554,17.4705,17.4554,17.4554,7300.0
2012-10-09 13:35:00,23.05,23.08,23.05,23.06,17100.0,17.4554,17.4781,17.4554,17.463,17100.0
2012-10-09 13:40:00,23.06,23.07,23.06,23.07,3900.0,17.463,17.4705,17.463,17.4705,3900.0
2012-10-09 13:45:00,23.06,23.07,23.04,23.04,21800.0,17.463,17.4705,17.4478,17.4478,21800.0
2012-10-09 13:50:00,23.04,23.07,23.03,23.07,67200.0,17.4478,17.4705,17.4403,17.4705,67200.0
2012-10-09 13:55:00,23.07,23.07,23.04,23.05,30900.0,17.4705,17.4705,17.4478,17.4554,30900.0
2012-10-09 14:00:00,23.05,23.05,23.03,23.04,14500.0,17.4554,17.4554,17.4403,17.4478,14500.0
2012-10-09 14:05:00,23.05,23.07,23.05,23.07,6800.0,17.4554,17.4705,17.4554,17.4705,6800.0
2012-10-09 14:10:00,23.07,23.07,23.05,23.05,4300.0,17.4705,17.4705,17.4554,17.4554,4300.0
2012-10-09 14:15:00,23.05,23.1,23.03,23.09,24100.0,17.4554,17.4933,17.4403,17.4857,24100.0
2012-10-09 14:20:00,23.09,23.1,23.09,23.09,18500.0,17.4857,17.4933,17.4857,17.4857,18500.0
2012-10-09 14:25:00,23.09,23.12,23.09,23.11,43900.0,17.4857,17.5084,17.4857,17.5008,43900.0
2012-10-09 14:30:00,23.11,23.12,23.11,23.12,6700.0,17.5008,17.5084,17.5008,17.5084,6700.0
2012-10-09 14:35:00,23.11,23.15,23.11,23.14,108300.0,17.5008,17.5311,17.5008,17.5236,108300.0
2012-10-09 14:40:00,23.14,23.21,23.1,23.2,94300.0,17.5236,17.5766,17.4933,17.569,94300.0
2012-10-09 14:45:00,23.19,23.2,23.16,23.19,35700.0,17.5614,17.569,17.5387,17.5614,35700.0
2012-10-09 14:50:00,23.2,23.2,23.16,23.16,48900.0,17.569,17.569,17.5387,17.5387,48900.0
2012-10-09 14:55:00,23.16,23.17,23.14,23.17,21200.0,17.5387,17.5463,17.5236,17.5463,21200.0
2012-10-09 15:00:00,23.16,23.19,23.16,23.16,15500.0,17.5387,17.5614,17.5387,17.5387,15500.0
2012-10-09 15:05:00,23.16,23.19,23.16,23.18,24100.0,17.5387,17.5614,17.5387,17.5538,24100.0
2012-10-09 15:10:00,23.18,23.19,23.17,23.18,11400.0,17.5538,17.5614,17.5463,17.5538,11400.0
2012-10-09 15:15:00,23.19,23.22,23.17,23.17,29500.0,17.5614,17.5841,17.5463,17.5463,29500.0
2012-10-09 15:20:00,23.18,23.19,23.13,23.17,68000.0,17.5538,17.5614,17.516,17.5463,68000.0
2012-10-09 15:25:00,23.17,23.18,23.16,23.16,18600.0,17.5463,17.5538,17.5387,17.5387,18600.0
2012-10-09 15:30:00,23.16,23.17,23.09,23.12,62900.0,17.5387,17.5463,17.4857,17.5084,62900.0
2012-10-09 15:35:00,23.12,23.14,23.11,23.12,105300.0,17.5084,17.5236,17.5008,17.5084,105300.0
2012-10-09 15:40:00,23.13,23.16,23.12,23.12,44600.0,17.516,17.5387,17.5084,17.5084,44600.0
2012-10-09 15:45:00,23.12,23.12,23.07,23.09,84100.0,17.5084,17.5084,17.4705,17.4857,84100.0
2012-10-09 15:50:00,23.1,23.12,23.08,23.1,67900.0,17.4933,17.5084,17.4781,17.4933,67900.0
2012-10-09 15:55:00,23.1,23.1,23.08,23.09,141100.0,17.4933,17.4933,17.4781,17.4857,141100.0
2012-10-10 09:30:00,23.11,23.11,23.02,23.05,12800.0,17.5008,17.5008,17.4327,17.4554,12800.0
2012-10-10 09:35:00,23.03,23.16,23.02,23.03,57500.0,17.4403,17.5387,17.4327,17.4403,57500.0
2012-10-10 09:40:00,23.04,23.04,22.9,22.96,27800.0,17.4478,17.4478,17.3418,17.3872,27800.0
2012-10-10 09:45:00,22.95,23.03,22.95,23.02,24300.0,17.3797,17.4403,17.3797,17.4327,24300.0
2012-10-10 09:50:00,23.02,23.07,23.02,23.03,19200.0,17.4327,17.4705,17.4327,17.4403,19200.0
2012-10-10 09:55:00,23.03,23.04,23.0,23.01,13100.0,17.4403,17.4478,17.4175,17.4251,13100.0
2012-10-10 10:00:00,23.0,23.02,23.0,23.01,65100.0,17.4175,17.4327,17.4175,17.4251,65100.0
2012-10-10 10:05:00,23.02,23.03,23.0,23.01,12600.0,17.4327,17.4403,17.4175,17.4251,12600.0
2012-10-10 10:10:00,23.02,23.07,23.02,23.07,10700.0,17.4327,17.4705,17.4327,17.4705,10700.0
2012-10-10 10:15:00,23.06,23.07,23.04,23.04,21400.0,17.463,17.4705,17.4478,17.4478,21400.0
2012-10-10 10:20:00,23.05,23.08,23.05,23.07,7300.0,17.4554,17.4781,17.4554,17.4705,7300.0
2012-10-10 10:25:00,23.06,23.09,23.04,23.09,6300.0,17.463,17.4857,17.4478,17.4857,6300.0
2012-10-10 10:30:00,23.08,23.1,23.07,23.09,8400.0,17.4781,17.4933,17.4705,17.4857,8400.0
2012-10-10 10:35:00,23.08,23.12,23.08,23.09,27100.0,17.4781,17.5084,17.4781,17.4857,27100.0
2012-10-10 10:40:00,23.09,23.2,23.09,23.19,228300.0,17.4857,17.569,17.4857,17.5614,228300.0
2012-10-10 10:45:00,23.19,23.19,23.15,23.17,61300.0,17.5614,17.5614,17.5311,17.5463,61300.0
2012-10-10 10:50:00,23.15,23.17,23.14,23.15,17200.0,17.5311,17.5463,17.5236,17.5311,17200.0
2012-10-10 10:55:00,23.15,23.19,23.14,23.14,18300.0,17.5311,17.5614,17.5236,17.5236,18300.0
2012-10-10 11:00:00,23.14,23.15,23.11,23.11,40500.0,17.5236,17.5311,17.5008,17.5008,40500.0
2012-10-10 11:05:00,23.1,23.16,23.1,23.16,19800.0,17.4933,17.5387,17.4933,17.5387,19800.0
2012-10-10 11:10:00,23.15,23.16,23.14,23.15,15200.0,17.5311,17.5387,17.5236,17.5311,15200.0
2012-10-10 11:15:00,23.15,23.16,23.15,23.15,11300.0,17.5311,17.5387,17.5311,17.5311,11300.0
2012-10-10 11:20:00,23.15,23.16,23.14,23.15,8400.0,17.5311,17.5387,17.5236,17.5311,8400.0
2012-10-10 11:25:00,23.15,23.16,23.1,23.1,7000.0,17.5311,17.5387,17.4933,17.4933,7000.0
2012-10-10 11:30:00,23.1,23.15,23.09,23.1,33100.0,17.4933,17.5311,17.4857,17.4933,33100.0
2012-10-10 11:35:00,23.1,23.14,23.1,23.11,14600.0,17.4933,17.5236,17.4933,17.5008,14600.0
2012-10-10 11:40:00,23.11,23.15,23.1,23.14,23600.0,17.5008,17.5311,17.4933,17.5236,23600.0
2012-10-10 11:45:00,23.14,23.14,23.12,23.12,14700.0,17.5236,17.5236,17.5084,17.5084,14700.0
2012-10-10 11:50:00,23.11,23.11,23.03,23.03,29700.0,17.5008,17.5008,17.4403,17.4403,29700.0
2012-10-10 11:55:00,23.04,23.08,23.03,23.06,19800.0,17.4478,17.4781,17.4403,17.463,19800.0
2012-10-10 12:00:00,23.07,23.14,23.05,23.06,30500.0,17.4705,17.5236,17.4554,17.463,30500.0
2012-10-10 12:05:00,23.07,23.13,23.06,23.07,36600.0,17.4705,17.516,17.463,17.4705,36600.0
2012-10-10 12:10:00,23.07,23.09,23.05,23.06,18800.0,17.4705,17.4857,17.4554,17.463,18800.0
2012-10-10 12:15:00,23.05,23.05,23.01,23.02,20800.0,17.4554,17.4554,17.4251,17.4327,20800.0
2012-10-10 12:20:00,23.03,23.05,23.01,23.03,21200.0,17.4403,17.4554,17.4251,17.4403,21200.0
2012-10-10 12:25:00,23.03,23.05,23.02,23.03,13000.0,17.4403,17.4554,17.4327,17.4403,13000.0
2012-10-10 12:30:00,23.03,23.03,23.0,23.0,20200.0,17.4403,17.4403,17.4175,17.4175,20200.0
2012-10-10 12:35:00,23.0,23.01,22.95,22.96,66800.0,17.4175,17.4251,17.3797,17.3872,66800.0
2012-10-10 12:40:00,22.97,22.97,22.95,22.96,21200.0,17.3948,17.3948,17.3797,17.3872,21200.0
2012-10-10 12:45:00,22.95,22.96,22.93,22.93,33700.0,17.3797,17.3872,17.3645,17.3645,33700.0
2012-10-10 12:50:00,22.93,22.94,22.91,22.92,15200.0,17.3645,17.3721,17.3494,17.357,15200.0
2012-10-10 12:55:00,22.92,22.93,22.87,22.9,30900.0,17.357,17.3645,17.3191,17.3418,30900.0
2012-10-10 13:00:00,22.91,22.93,22.9,22.92,10300.0,17.3494,17.3645,17.3418,17.357,10300.0
2012-10-10 13:05:00,22.92,23.0,22.92,23.0,31100.0,17.357,17.4175,17.357,17.4175,31100.0
2012-10-10 13:10:00,22.99,23.02,22.98,23.0,56400.0,17.41,17.4327,17.4024,17.4175,56400.0
2012-10-10 13:15:00,23.0,23.05,23.0,23.04,17500.0,17.4175,17.4554,17.4175,17.4478,17500.0
2012-10-10 13:20:00,23.05,23.09,23.02,23.07,38900.0,17.4554,17.4857,17.4327,17.4705,38900.0
2012-10-10 13:25:00,23.07,23.12,23.07,23.1,17400.0,17.4705,17.5084,17.4705,17.4933,17400.0
2012-10-10 13:30:00,23.09,23.11,23.07,23.1,14000.0,17.4857,17.5008,17.4705,17.4933,14000.0
2012-10-10 13:35:00,23.1,23.11,23.09,23.09,9300.0,17.4933,17.5008,17.4857,17.4857,9300.0
2012-10-10 13:40:00,23.09,23.1,23.06,23.09,12900.0,17.4857,17.4933,17.463,17.4857,12900.0
2012-10-10 13:45:00,23.09,23.1,23.05,23.05,39100.0,17.4857,17.4933,17.4554,17.4554,39100.0
2012-10-10 13:50:00,23.04,23.05,23.01,23.02,12500.0,17.4478,17.4554,17.4251,17.4327,12500.0
2012-10-10 13:55:00,23.02,23.04,23.01,23.03,12900.0,17.4327,17.4478,17.4251,17.4403,12900.0
2012-10-10 14:00:00,23.03,23.1,23.03,23.09,30000.0,17.4403,17.4933,17.4403,17.4857,30000.0
2012-10-10 14:05:00,23.08,23.09,23.06,23.09,17900.0,17.4781,17.4857,17.463,17.4857,17900.0
2012-10-10 14:10:00,23.08,23.1,23.06,23.07,26300.0,17.4781,17.4933,17.463,17.4705,26300.0
2012-10-10 14:15:00,23.07,23.1,23.07,23.1,11400.0,17.4705,17.4933,17.4705,17.4933,11400.0
2012-10-10 14:20:00,23.08,23.09,23.05,23.05,16800.0,17.4781,17.4857,17.4554,17.4554,16800.0
2012-10-10 14:25:00,23.05,23.08,23.05,23.08,8400.0,17.4554,17.4781,17.4554,17.4781,8400.0
2012-10-10 14:30:00,23.07,23.08,23.05,23.07,15300.0,17.4705,17.4781,17.4554,17.4705,15300.0
2012-10-10 14:35:00,23.07,23.07,23.04,23.05,14700.0,17.4705,17.4705,17.4478,17.4554,14700.0
2012-10-10 14:40:00,23.05,23.06,23.04,23.05,16000.0,17.4554,17.463,17.4478,17.4554,16000.0
2012-10-10 14:45:00,23.05,23.05,23.03,23.04,18800.0,17.4554,17.4554,17.4403,17.4478,18800.0
2012-10-10 14:50:00,23.04,23.05,23.03,23.04,13200.0,17.4478,17.4554,17.4403,17.4478,13200.0
2012-10-10 14:55:00,23.03,23.04,23.0,23.01,51900.0,17.4403,17.4478,17.4175,17.4251,51900.0
2012-10-10 15:00:00,23.0,23.01,23.0,23.01,26500.0,17.4175,17.4251,17.4175,17.4251,26500.0
2012-10-10 15:05:00,23.01,23.04,23.0,23.03,31500.0,17.4251,17.4478,17.4175,17.4403,31500.0
2012-10-10 15:10:00,23.03,23.05,23.03,23.05,35500.0,17.4403,17.4554,17.4403,17.4554,35500.0
2012-10-10 15:15:00,23.05,23.05,23.01,23.03,34600.0,17.4554,17.4554,17.4251,17.4403,34600.0
2012-10-10 15:20:00,23.02,23.03,23.01,23.02,52200.0,17.4327,17.4403,17.4251,17.4327,52200.0
2012-10-10 15:25:00,23.02,23.04,23.01,23.02,23100.0,17.4327,17.4478,17.4251,17.4327,23100.0
2012-10-10 15:30:00,23.03,23.05,23.0,23.02,44300.0,17.4403,17.4554,17.4175,17.4327,44300.0
2012-10-10 15:35:00,23.03,23.03,23.01,23.02,34900.0,17.4403,17.4403,17.4251,17.4327,34900.0
2012-10-10 15:40:00,23.01,23.02,23.0,23.01,65100.0,17.4251,17.4327,17.4175,17.4251,65100.0
2012-10-10 15:45:00,23.01,23.03,23.0,23.02,88200.0,17.4251,17.4403,17.4175,17.4327,88200.0
2012-10-10 15:50:00,23.01,23.02,22.98,22.98,110700.0,17.4251,17.4327,17.4024,17.4024,110700.0
2012-10-10 15:55:00,22.99,23.02,22.97,23.0,201400.0,17.41,17.4327,17.3948,17.4175,201400.0
2012-10-11 09:30:00,23.17,23.22,23.13,23.15,17500.0,17.5463,17.5841,17.516,17.5311,17500.0
2012-10-11 09:35:00,23.15,23.17,23.11,23.11,11300.0,17.5311,17.5463,17.5008,17.5008,11300.0
2012-10-11 09:40:00,23.11,23.15,23.11,23.11,13000.0,17.5008,17.5311,17.5008,17.5008,13000.0
2012-10-11 09:45:00,23.11,23.15,23.1,23.1,21200.0,17.5008,17.5311,17.4933,17.4933,21200.0
2012-10-11 09:50:00,23.1,23.17,23.1,23.15,32400.0,17.4933,17.5463,17.4933,17.5311,32400.0
2012-10-11 09:55:00,23.15,23.22,23.14,23.21,30600.0,17.5311,17.5841,17.5236,17.5766,30600.0
2012-10-11 10:00:00,23.21,23.28,23.19,23.24,53900.0,17.5766,17.6296,17.5614,17.5993,53900.0
2012-10-11 10:05:00,23.23,23.24,23.18,23.19,45100.0,17.5917,17.5993,17.5538,17.5614,45100.0
2012-10-11 10:10:00,23.19,23.19,23.14,23.14,22300.0,17.5614,17.5614,17.5236,17.5236,22300.0
2012-10-11 10:15:00,23.14,23.18,23.14,23.17,17700.0,17.5236,17.5538,17.5236,17.5463,17700.0
2012-10-11 10:20:00,23.17,23.29,23.17,23.28,58800.0,17.5463,17.6372,17.5463,17.6296,58800.0
2012-10-11 10:25:00,23.28,23.39,23.28,23.37,103900.0,17.6296,17.7129,17.6296,17.6977,103900.0
2012-10-11 10:30:00,23.37,23.4,23.35,23.39,30900.0,17.6977,17.7205,17.6826,17.7129,30900.0
2012-10-11 10:35:00,23.39,23.45,23.39,23.45,29900.0,17.7129,17.7583,17.7129,17.7583,29900.0
2012-10-11 10:40:00,23.45,23.5,23.45,23.5,60800.0,17.7583,17.7962,17.7583,17.7962,60800.0
2012-10-11 10:45:00,23.5,23.57,23.5,23.51,50800.0,17.7962,17.8492,17.7962,17.8038,50800.0
2012-10-11 10:50:00,23.51,23.6,23.5,23.57,70000.0,17.8038,17.8719,17.7962,17.8492,70000.0
2012-10-11 10:55:00,23.57,23.57,23.54,23.55,13800.0,17.8492,17.8492,17.8265,17.834,13800.0
2012-10-11 11:00:00,23.55,23.55,23.49,23.49,39400.0,17.834,17.834,17.7886,17.7886,39400.0
2012-10-11 11:05:00,23.49,23.49,23.41,23.45,173500.0,17.7886,17.7886,17.728,17.7583,173500.0
2012-10-11 11:10:00,23.46,23.46,23.45,23.46,4200.0,17.7659,17.7659,17.7583,17.7659,4200.0
2012-10-11 11:15:00,23.46,23.49,23.39,23.39,73300.0,17.7659,17.7886,17.7129,17.7129,73300.0
2012-10-11 11:20:00,23.39,23.43,23.39,23.39,54000.0,17.7129,17.7432,17.7129,17.7129,54000.0
2012-10-11 11:25:00,23.39,23.42,23.38,23.41,57700.0,17.7129,17.7356,17.7053,17.728,57700.0
2012-10-11 11:30:00,23.42,23.44,23.39,23.44,143900.0,17.7356,17.7507,17.7129,17.7507,143900.0
2012-10-11 11:35:00,23.43,23.44,23.43,23.43,137000.0,17.7432,17.7507,17.7432,17.7432,137000.0
2012-10-11 11:40:00,23.43,23.46,23.41,23.46,20700.0,17.7432,17.7659,17.728,17.7659,20700.0
2012-10-11 11:45:00,23.46,23.51,23.46,23.51,17000.0,17.7659,17.8038,17.7659,17.8038,17000.0
2012-10-11 11:50:00,23.51,23.52,23.48,23.5,80100.0,17.8038,17.8113,17.781,17.7962,80100.0
2012-10-11 11:55:00,23.5,23.5,23.49,23.5,22500.0,17.7962,17.7962,17.7886,17.7962,22500.0
2012-10-11 12:00:00,23.5,23.51,23.49,23.5,19100.0,17.7962,17.8038,17.7886,17.7962,19100.0
2012-10-11 12:05:00,23.5,23.53,23.5,23.53,49800.0,17.7962,17.8189,17.7962,17.8189,49800.0
2012-10-11 12:10:00,23.53,23.54,23.51,23.52,12500.0,17.8189,17.8265,17.8038,17.8113,12500.0
2012-10-11 12:15:00,23.52,23.54,23.52,23.54,5900.0,17.8113,17.8265,17.8113,17.8265,5900.0
2012-10-11 12:20:00,23.54,23.55,23.53,23.54,6200.0,17.8265,17.834,17.8189,17.8265,6200.0
2012-10-11 12:25:00,23.55,23.55,23.55,23.55,4900.0,17.834,17.834,17.834,17.834,4900.0
2012-10-11 12:30:00,23.55,23.61,23.55,23.55,95800.0,17.834,17.8795,17.834,17.834,95800.0
2012-10-11 12:35:00,23.55,23.58,23.53,23.58,103500.0,17.834,17.8568,17.8189,17.8568,103500.0
2012-10-11 12:40:00,23.58,23.59,23.57,23.58,25400.0,17.8568,17.8643,17.8492,17.8568,25400.0
2012-10-11 12:45:00,23.58,23.6,23.57,23.59,55700.0,17.8568,17.8719,17.8492,17.8643,55700.0
2012-10-11 12:50:00,23.59,23.62,23.57,23.62,55100.0,17.8643,17.8871,17.8492,17.8871,55100.0
2012-10-11 12:55:00,23.61,23.67,23.61,23.66,33500.0,17.8795,17.9249,17.8795,17.9173,33500.0
2012-10-11 13:00:00,23.65,23.68,23.63,23.66,12400.0,17.9098,17.9325,17.8946,17.9173,12400.0
2012-10-11 13:05:00,23.65,23.68,23.65,23.67,6100.0,17.9098,17.9325,17.9098,17.9249,6100.0
2012-10-11 13:10:00,23.66,23.68,23.65,23.68,11700.0,17.9173,17.9325,17.9098,17.9325,11700.0
2012-10-11 13:15:00,23.68,23.73,23.67,23.73,23600.0,17.9325,17.9704,17.9249,17.9704,23600.0
2012-10-11 13:20:00,23.72,23.72,23.63,23.64,48300.0,17.9628,17.9628,17.8946,17.9022,48300.0
2012-10-11 13:25:00,23.63,23.65,23.62,23.63,28800.0,17.8946,17.9098,17.8871,17.8946,28800.0
2012-10-11 13:30:00,23.63,23.66,23.6,23.64,79900.0,17.8946,17.9173,17.8719,17.9022,79900.0
2012-10-11 13:35:00,23.64,23.65,23.6,23.64,32200.0,17.9022,17.9098,17.8719,17.9022,32200.0
2012-10-11 13:40:00,23.64,23.64,23.61,23.64,16600.0,17.9022,17.9022,17.8795,17.9022,16600.0
2012-10-11 13:45:00,23.63,23.64,23.6,23.61,45800.0,17.8946,17.9022,17.8719,17.8795,45800.0
2012-10-11 13:50:00,23.6,23.62,23.55,23.57,43000.0,17.8719,17.8871,17.834,17.8492,43000.0
2012-10-11 13:55:00,23.57,23.6,23.57,23.59,8100.0,17.8492,17.8719,17.8492,17.8643,8100.0
2012-10-11 14:00:00,23.58,23.6,23.58,23.59,14200.0,17.8568,17.8719,17.8568,17.8643,14200.0
2012-10-11 14:05:00,23.58,23.59,23.57,23.57,4100.0,17.8568,17.8643,17.8492,17.8492,4100.0
2012-10-11 14:10:00,23.57,23.61,23.57,23.6,72200.0,17.8492,17.8795,17.8492,17.8719,72200.0
2012-10-11 14:15:00,23.6,23.62,23.58,23.62,154600.0,17.8719,17.8871,17.8568,17.8871,154600.0
2012-10-11 14:20:00,23.62,23.69,23.62,23.68,64600.0,17.8871,17.9401,17.8871,17.9325,64600.0
2012-10-11 14:25:00,23.68,23.78,23.66,23.76,80900.0,17.9325,18.0082,17.9173,17.9931,80900.0
2012-10-11 14:30:00,23.76,23.78,23.72,23.73,53000.0,17.9931,18.0082,17.9628,17.9704,53000.0
2012-10-11 14:35:00,23.72,23.75,23.72,23.73,19800.0,17.9628,17.9855,17.9628,17.9704,19800.0
2012-10-11 14:40:00,23.73,23.73,23.67,23.68,49400.0,17.9704,17.9704,17.9249,17.9325,49400.0
2012-10-11 14:45:00,23.68,23.68,23.61,23.63,33600.0,17.9325,17.9325,17.8795,17.8946,33600.0
2012-10-11 14:50:00,23.63,23.7,23.63,23.69,40700.0,17.8946,17.9476,17.8946,17.9401,40700.0
2012-10-11 14:55:00,23.68,23.71,23.66,23.67,46300.0,17.9325,17.9552,17.9173,17.9249,46300.0
2012-10-11 15:00:00,23.67,23.67,23.65,23.66,32800.0,17.9249,17.9249,17.9098,17.9173,32800.0
2012-10-11 15:05:00,23.66,23.68,23.64,23.64,36600.0,17.9173,17.9325,17.9022,17.9022,36600.0
2012-10-11 15:10:00,23.65,23.69,23.65,23.68,33200.0,17.9098,17.9401,17.9098,17.9325,33200.0
2012-10-11 15:15:00,23.67,23.71,23.67,23.68,45600.0,17.9249,17.9552,17.9249,17.9325,45600.0
2012-10-11 15:20:00,23.68,23.69,23.64,23.64,33500.0,17.9325,17.9401,17.9022,17.9022,33500.0
2012-10-11 15:25:00,23.65,23.7,23.64,23.7,50400.0,17.9098,17.9476,17.9022,17.9476,50400.0
2012-10-11 15:30:00,23.7,23.77,23.69,23.77,53000.0,17.9476,18.0006,17.9401,18.0006,53000.0
2012-10-11 15:35:00,23.77,23.78,23.74,23.74,59300.0,18.0006,18.0082,17.9779,17.9779,59300.0
2012-10-11 15:40:00,23.74,23.75,23.73,23.73,42200.0,17.9779,17.9855,17.9704,17.9704,42200.0
2012-10-11 15:45:00,23.73,23.74,23.67,23.68,104000.0,17.9704,17.9779,17.9249,17.9325,104000.0
2012-10-11 15:50:00,23.69,23.71,23.68,23.7,124100.0,17.9401,17.9552,17.9325,17.9476,124100.0
2012-10-11 15:55:00,23.7,23.72,23.65,23.66,293600.0,17.9476,17.9628,17.9098,17.9173,293600.0
2012-10-12 09:30:00,23.72,23.75,23.3,23.35,154800.0,17.9628,17.9855,17.6447,17.6826,154800.0
2012-10-12 09:35:00,23.4,23.49,23.25,23.29,99900.0,17.7205,17.7886,17.6069,17.6372,99900.0
2012-10-12 09:40:00,23.3,23.3,23.09,23.22,90700.0,17.6447,17.6447,17.4857,17.5841,90700.0
2012-10-12 09:45:00,23.21,23.21,23.11,23.15,58300.0,17.5766,17.5766,17.5008,17.5311,58300.0
2012-10-12 09:50:00,23.15,23.18,23.13,23.17,43500.0,17.5311,17.5538,17.516,17.5463,43500.0
2012-10-12 09:55:00,23.16,23.18,23.14,23.14,33300.0,17.5387,17.5538,17.5236,17.5236,33300.0
2012-10-12 10:00:00,23.14,23.18,23.13,23.14,38300.0,17.5236,17.5538,17.516,17.5236,38300.0
2012-10-12 10:05:00,23.14,23.14,23.1,23.1,22800.0,17.5236,17.5236,17.4933,17.4933,22800.0
2012-10-12 10:10:00,23.1,23.11,23.04,23.06,39900.0,17.4933,17.5008,17.4478,17.463,39900.0
2012-10-12 10:15:00,23.05,23.07,23.03,23.05,36300.0,17.4554,17.4705,17.4403,17.4554,36300.0
2012-10-12 10:20:00,23.05,23.06,22.99,23.02,35900.0,17.4554,17.463,17.41,17.4327,35900.0
2012-10-12 10:25:00,23.02,23.19,23.02,23.19,126100.0,17.4327,17.5614,17.4327,17.5614,126100.0
2012-10-12 10:30:00,23.19,23.21,23.18,23.19,29000.0,17.5614,17.5766,17.5538,17.5614,29000.0
2012-10-12 10:35:00,23.2,23.21,23.17,23.18,35400.0,17.569,17.5766,17.5463,17.5538,35400.0
2012-10-12 10:40:00,23.18,23.21,23.15,23.15,24100.0,17.5538,17.5766,17.5311,17.5311,24100.0
2012-10-12 10:45:00,23.15,23.17,23.11,23.13,106800.0,17.5311,17.5463,17.5008,17.516,106800.0
2012-10-12 10:50:00,23.13,23.21,23.11,23.21,32300.0,17.516,17.5766,17.5008,17.5766,32300.0
2012-10-12 10:55:00,23.21,23.24,23.19,23.2,67600.0,17.5766,17.5993,17.5614,17.569,67600.0
2012-10-12 11:00:00,23.2,23.22,23.19,23.19,14500.0,17.569,17.5841,17.5614,17.5614,14500.0
2012-10-12 11:05:00,23.18,23.26,23.16,23.16,26800.0,17.5538,17.6144,17.5387,17.5387,26800.0
2012-10-12 11:10:00,23.16,23.18,23.1,23.11,23700.0,17.5387,17.5538,17.4933,17.5008,23700.0
2012-10-12 11:15:00,23.11,23.12,23.1,23.1,18000.0,17.5008,17.5084,17.4933,17.4933,18000.0
2012-10-12 11:20:00,23.1,23.11,23.07,23.09,14800.0,17.4933,17.5008,17.4705,17.4857,14800.0
2012-10-12 11:25:00,23.09,23.12,23.09,23.11,27900.0,17.4857,17.5084,17.4857,17.5008,27900.0
2012-10-12 11:30:00,23.1,23.11,23.03,23.04,72800.0,17.4933,17.5008,17.4403,17.4478,72800.0
2012-10-12 11:35:00,23.04,23.04,23.0,23.01,25600.0,17.4478,17.4478,17.4175,17.4251,25600.0
2012-10-12 11:40:00,23.02,23.06,23.0,23.01,32100.0,17.4327,17.463,17.4175,17.4251,32100.0
2012-10-12 11:45:00,23.01,23.09,23.0,23.07,31000.0,17.4251,17.4857,17.4175,17.4705,31000.0
2012-10-12 11:50:00,23.07,23.08,23.05,23.06,12600.0,17.4705,17.4781,17.4554,17.463,12600.0
2012-10-12 11:55:00,23.06,23.07,23.0,23.03,28000.0,17.463,17.4705,17.4175,17.4403,28000.0
2012-10-12 12:00:00,23.02,23.06,23.02,23.05,18700.0,17.4327,17.463,17.4327,17.4554,18700.0
2012-10-12 12:05:00,23.04,23.08,23.03,23.08,10800.0,17.4478,17.4781,17.4403,17.4781,10800.0
2012-10-12 12:10:00,23.08,23.08,23.05,23.05,24700.0,17.4781,17.4781,17.4554,17.4554,24700.0
2012-10-12 12:15:00,23.05,23.06,23.0,23.0,19300.0,17.4554,17.463,17.4175,17.4175,19300.0
2012-10-12 12:20:00,23.0,23.01,23.0,23.0,12700.0,17.4175,17.4251,17.4175,17.4175,12700.0
2012-10-12 12:25:00,23.0,23.02,23.0,23.0,27500.0,17.4175,17.4327,17.4175,17.4175,27500.0
2012-10-12 12:30:00,23.0,23.02,23.0,23.02,14100.0,17.4175,17.4327,17.4175,17.4327,14100.0
2012-10-12 12:35:00,23.02,23.02,23.01,23.02,4100.0,17.4327,17.4327,17.4251,17.4327,4100.0
2012-10-12 12:40:00,23.02,23.02,23.01,23.01,8900.0,17.4327,17.4327,17.4251,17.4251,8900.0
2012-10-12 12:45:00,23.0,23.05,23.0,23.04,25300.0,17.4175,17.4554,17.4175,17.4478,25300.0
2012-10-12 12:50:00,23.05,23.1,23.05,23.1,22100.0,17.4554,17.4933,17.4554,17.4933,22100.0
2012-10-12 12:55:00,23.11,23.16,23.1,23.16,30100.0,17.5008,17.5387,17.4933,17.5387,30100.0
2012-10-12 13:00:00,23.15,23.2,23.14,23.19,16900.0,17.5311,17.569,17.5236,17.5614,16900.0
2012-10-12 13:05:00,23.2,23.25,23.19,23.22,25500.0,17.569,17.6069,17.5614,17.5841,25500.0
2012-10-12 13:10:00,23.22,23.24,23.18,23.19,16000.0,17.5841,17.5993,17.5538,17.5614,16000.0
2012-10-12 13:15:00,23.19,23.22,23.19,23.19,12000.0,17.5614,17.5841,17.5614,17.5614,12000.0
2012-10-12 13:20:00,23.18,23.19,23.15,23.17,8700.0,17.5538,17.5614,17.5311,17.5463,8700.0
2012-10-12 13:25:00,23.17,23.19,23.15,23.19,12300.0,17.5463,17.5614,17.5311,17.5614,12300.0
2012-10-12 13:30:00,23.18,23.19,23.17,23.19,18600.0,17.5538,17.5614,17.5463,17.5614,18600.0
2012-10-12 13:35:00,23.19,23.19,23.14,23.17,28500.0,17.5614,17.5614,17.5236,17.5463,28500.0
2012-10-12 13:40:00,23.17,23.21,23.17,23.17,31200.0,17.5463,17.5766,17.5463,17.5463,31200.0
2012-10-12 13:45:00,23.17,23.19,23.16,23.19,5800.0,17.5463,17.5614,17.5387,17.5614,5800.0
2012-10-12 13:50:00,23.19,23.19,23.14,23.17,12900.0,17.5614,17.5614,17.5236,17.5463,12900.0
2012-10-12 13:55:00,23.18,23.21,23.16,23.19,15500.0,17.5538,17.5766,17.5387,17.5614,15500.0
2012-10-12 14:00:00,23.19,23.19,23.14,23.17,15600.0,17.5614,17.5614,17.5236,17.5463,15600.0
2012-10-12 14:05:00,23.16,23.19,23.14,23.18,28000.0,17.5387,17.5614,17.5236,17.5538,28000.0
2012-10-12 14:10:00,23.18,23.21,23.17,23.17,10100.0,17.5538,17.5766,17.5463,17.5463,10100.0
2012-10-12 14:15:00,23.16,23.17,23.15,23.17,6200.0,17.5387,17.5463,17.5311,17.5463,6200.0
2012-10-12 14:20:00,23.17,23.22,23.17,23.22,16200.0,17.5463,17.5841,17.5463,17.5841,16200.0
2012-10-12 14:25:00,23.22,23.25,23.17,23.17,45400.0,17.5841,17.6069,17.5463,17.5463,45400.0
2012-10-12 14:30:00,23.18,23.24,23.16,23.19,37200.0,17.5538,17.5993,17.5387,17.5614,37200.0
2012-10-12 14:35:00,23.18,23.18,23.15,23.16,22900.0,17.5538,17.5538,17.5311,17.5387,22900.0
2012-10-12 14:40:00,23.16,23.16,23.11,23.14,14900.0,17.5387,17.5387,17.5008,17.5236,14900.0
2012-10-12 14:45:00,23.14,23.14,23.12,23.13,9000.0,17.5236,17.5236,17.5084,17.516,9000.0
2012-10-12 14:50:00,23.13,23.16,23.13,23.13,14100.0,17.516,17.5387,17.516,17.516,14100.0
2012-10-12 14:55:00,23.13,23.14,23.12,23.13,8000.0,17.516,17.5236,17.5084,17.516,8000.0
2012-10-12 15:00:00,23.13,23.13,23.07,23.07,21600.0,17.516,17.516,17.4705,17.4705,21600.0
2012-10-12 15:05:00,23.07,23.08,23.05,23.08,28300.0,17.4705,17.4781,17.4554,17.4781,28300.0
2012-10-12 15:10:00,23.08,23.12,23.08,23.12,15800.0,17.4781,17.5084,17.4781,17.5084,15800.0
2012-10-12 15:15:00,23.12,23.14,23.12,23.13,9800.0,17.5084,17.5236,17.5084,17.516,9800.0
2012-10-12 15:20:00,23.13,23.13,23.08,23.08,38500.0,17.516,17.516,17.4781,17.4781,38500.0
2012-10-12 15:25:00,23.08,23.09,23.07,23.08,17300.0,17.4781,17.4857,17.4705,17.4781,17300.0
2012-10-12 15:30:00,23.08,23.09,23.05,23.08,37900.0,17.4781,17.4857,17.4554,17.4781,37900.0
2012-10-12 15:35:00,23.07,23.08,23.02,23.03,45500.0,17.4705,17.4781,17.4327,17.4403,45500.0
2012-10-12 15:40:00,23.03,23.03,23.0,23.02,84000.0,17.4403,17.4403,17.4175,17.4327,84000.0
2012-10-12 15:45:00,23.02,23.07,23.01,23.01,66500.0,17.4327,17.4705,17.4251,17.4251,66500.0
2012-10-12 15:50:00,23.01,23.03,23.01,23.03,45500.0,17.4251,17.4403,17.4251,17.4403,45500.0
2012-10-12 15:55:00,23.02,23.05,23.02,23.03,145900.0,17.4327,17.4554,17.4327,17.4403,145900.0
2012-10-15 09:30:00,23.12,23.29,22.82,23.2,34000.0,17.5084,17.6372,17.2812,17.569,34000.0
2012-10-15 09:35:00,23.19,23.19,23.03,23.08,111800.0,17.5614,17.5614,17.4403,17.4781,111800.0
2012-10-15 09:40:00,23.08,23.11,23.0,23.03,30500.0,17.4781,17.5008,17.4175,17.4403,30500.0
2012-10-15 09:45:00,23.03,23.05,23.01,23.03,13500.0,17.4403,17.4554,17.4251,17.4403,13500.0
2012-10-15 09:50:00,23.03,23.05,22.99,23.01,31400.0,17.4403,17.4554,17.41,17.4251,31400.0
2012-10-15 09:55:00,23.01,23.06,23.0,23.0,28500.0,17.4251,17.463,17.4175,17.4175,28500.0
2012-10-15 10:00:00,23.0,23.02,22.97,23.0,63900.0,17.4175,17.4327,17.3948,17.4175,63900.0
2012-10-15 10:05:00,23.0,23.0,22.93,22.93,36600.0,17.4175,17.4175,17.3645,17.3645,36600.0
2012-10-15 10:10:00,22.93,22.95,22.85,22.85,34100.0,17.3645,17.3797,17.3039,17.3039,34100.0
2012-10-15 10:15:00,22.86,22.91,22.84,22.85,38300.0,17.3115,17.3494,17.2964,17.3039,38300.0
2012-10-15 10:20:00,22.85,22.9,22.8,22.89,40000.0,17.3039,17.3418,17.2661,17.3342,40000.0
2012-10-15 10:25:00,22.89,22.91,22.86,22.86,15600.0,17.3342,17.3494,17.3115,17.3115,15600.0
2012-10-15 10:30:00,22.86,22.92,22.86,22.87,17000.0,17.3115,17.357,17.3115,17.3191,17000.0
2012-10-15 10:35:00,22.87,22.93,22.87,22.9,28100.0,17.3191,17.3645,17.3191,17.3418,28100.0
2012-10-15 10:40:00,22.91,23.01,22.91,23.0,78800.0,17.3494,17.4251,17.3494,17.4175,78800.0
2012-10-15 10:45:00,23.01,23.06,23.0,23.0,79900.0,17.4251,17.463,17.4175,17.4175,79900.0
2012-10-15 10:50:00,23.01,23.01,22.97,22.98,45300.0,17.4251,17.4251,17.3948,17.4024,45300.0
2012-10-15 10:55:00,22.98,23.01,22.97,22.97,31300.0,17.4024,17.4251,17.3948,17.3948,31300.0
2012-10-15 11:00:00,22.97,22.98,22.94,22.94,15100.0,17.3948,17.4024,17.3721,17.3721,15100.0
2012-10-15 11:05:00,22.95,23.01,22.94,23.0,36300.0,17.3797,17.4251,17.3721,17.4175,36300.0
2012-10-15 11:10:00,23.0,23.0,22.97,23.0,14100.0,17.4175,17.4175,17.3948,17.4175,14100.0
2012-10-15 11:15:00,22.99,23.0,22.97,22.99,20600.0,17.41,17.4175,17.3948,17.41,20600.0
2012-10-15 11:20:00,22.99,23.01,22.99,23.0,13500.0,17.41,17.4251,17.41,17.4175,13500.0
2012-10-15 11:25:00,23.0,23.0,22.98,22.98,8400.0,17.4175,17.4175,17.4024,17.4024,8400.0
2012-10-15 11:30:00,22.98,23.0,22.97,23.0,8100.0,17.4024,17.4175,17.3948,17.4175,8100.0
2012-10-15 11:35:00,23.0,23.01,22.97,22.98,57700.0,17.4175,17.4251,17.3948,17.4024,57700.0
2012-10-15 11:40:00,22.98,23.01,22.98,23.0,155800.0,17.4024,17.4251,17.4024,17.4175,155800.0
2012-10-15 11:45:00,23.0,23.06,23.0,23.04,51400.0,17.4175,17.463,17.4175,17.4478,51400.0
2012-10-15 11:50:00,23.04,23.05,23.02,23.02,20000.0,17.4478,17.4554,17.4327,17.4327,20000.0
2012-10-15 11:55:00,23.02,23.04,23.0,23.02,74800.0,17.4327,17.4478,17.4175,17.4327,74800.0
2012-10-15 12:00:00,23.03,23.09,23.0,23.09,29700.0,17.4403,17.4857,17.4175,17.4857,29700.0
2012-10-15 12:05:00,23.09,23.11,23.07,23.09,56000.0,17.4857,17.5008,17.4705,17.4857,56000.0
2012-10-15 12:10:00,23.09,23.09,23.06,23.08,36000.0,17.4857,17.4857,17.463,17.4781,36000.0
2012-10-15 12:15:00,23.07,23.09,23.06,23.07,25100.0,17.4705,17.4857,17.463,17.4705,25100.0
2012-10-15 12:20:00,23.06,23.09,23.06,23.07,23200.0,17.463,17.4857,17.463,17.4705,23200.0
2012-10-15 12:25:00,23.07,23.13,23.05,23.12,29400.0,17.4705,17.516,17.4554,17.5084,29400.0
2012-10-15 12:30:00,23.12,23.13,23.11,23.11,5600.0,17.5084,17.516,17.5008,17.5008,5600.0
2012-10-15 12:35:00,23.12,23.14,23.12,23.13,4700.0,17.5084,17.5236,17.5084,17.516,4700.0
2012-10-15 12:40:00,23.13,23.17,23.13,23.17,27400.0,17.516,17.5463,17.516,17.5463,27400.0
2012-10-15 12:45:00,23.18,23.18,23.16,23.17,6500.0,17.5538,17.5538,17.5387,17.5463,6500.0
2012-10-15 12:50:00,23.17,23.21,23.17,23.2,17400.0,17.5463,17.5766,17.5463,17.569,17400.0
2012-10-15 12:55:00,23.21,23.24,23.21,23.24,12500.0,17.5766,17.5993,17.5766,17.5993,12500.0
2012-10-15 13:00:00,23.23,23.24,23.2,23.22,12300.0,17.5917,17.5993,17.569,17.5841,12300.0
2012-10-15 13:05:00,23.22,23.22,23.19,23.19,5700.0,17.5841,17.5841,17.5614,17.5614,5700.0
2012-10-15 13:10:00,23.2,23.22,23.18,23.18,15200.0,17.569,17.5841,17.5538,17.5538,15200.0
2012-10-15 13:15:00,23.18,23.19,23.15,23.17,29900.0,17.5538,17.5614,17.5311,17.5463,29900.0
2012-10-15 13:20:00,23.18,23.2,23.17,23.18,29800.0,17.5538,17.569,17.5463,17.5538,29800.0
2012-10-15 13:25:00,23.17,23.19,23.16,23.18,30100.0,17.5463,17.5614,17.5387,17.5538,30100.0
2012-10-15 13:30:00,23.18,23.22,23.18,23.22,12700.0,17.5538,17.5841,17.5538,17.5841,12700.0
2012-10-15 13:35:00,23.22,23.23,23.21,23.21,4200.0,17.5841,17.5917,17.5766,17.5766,4200.0
2012-10-15 13:40:00,23.21,23.21,23.2,23.21,5400.0,17.5766,17.5766,17.569,17.5766,5400.0
2012-10-15 13:45:00,23.21,23.23,23.21,23.23,9800.0,17.5766,17.5917,17.5766,17.5917,9800.0
2012-10-15 13:50:00,23.23,23.23,23.2,23.21,12100.0,17.5917,17.5917,17.569,17.5766,12100.0
2012-10-15 13:55:00,23.21,23.23,23.21,23.22,8200.0,17.5766,17.5917,17.5766,17.5841,8200.0
2012-10-15 14:00:00,23.22,23.23,23.21,23.22,6500.0,17.5841,17.5917,17.5766,17.5841,6500.0
2012-10-15 14:05:00,23.23,23.23,23.2,23.23,21800.0,17.5917,17.5917,17.569,17.5917,21800.0
2012-10-15 14:10:00,23.22,23.23,23.22,23.23,9700.0,17.5841,17.5917,17.5841,17.5917,9700.0
2012-10-15 14:15:00,23.23,23.24,23.2,23.21,13000.0,17.5917,17.5993,17.569,17.5766,13000.0
2012-10-15 14:20:00,23.21,23.23,23.21,23.23,12000.0,17.5766,17.5917,17.5766,17.5917,12000.0
2012-10-15 14:25:00,23.23,23.23,23.21,23.21,7900.0,17.5917,17.5917,17.5766,17.5766,7900.0
2012-10-15 14:30:00,23.2,23.23,23.2,23.23,18400.0,17.569,17.5917,17.569,17.5917,18400.0
2012-10-15 14:35:00,23.23,23.23,23.21,23.23,17100.0,17.5917,17.5917,17.5766,17.5917,17100.0
2012-10-15 14:40:00,23.23,23.24,23.2,23.21,16700.0,17.5917,17.5993,17.569,17.5766,16700.0
2012-10-15 14:45:00,23.21,23.23,23.2,23.23,11100.0,17.5766,17.5917,17.569,17.5917,11100.0
2012-10-15 14:50:00,23.23,23.27,23.22,23.27,61200.0,17.5917,17.622,17.5841,17.622,61200.0
2012-10-15 14:55:00,23.27,23.27,23.2,23.2,114000.0,17.622,17.622,17.569,17.569,114000.0
2012-10-15 15:00:00,23.2,23.26,23.19,23.24,66000.0,17.569,17.6144,17.5614,17.5993,66000.0
2012-10-15 15:05:00,23.24,23.26,23.22,23.25,89900.0,17.5993,17.6144,17.5841,17.6069,89900.0
2012-10-15 15:10:00,23.25,23.28,23.24,23.25,42600.0,17.6069,17.6296,17.5993,17.6069,42600.0
2012-10-15 15:15:00,23.25,23.27,23.25,23.27,49800.0,17.6069,17.622,17.6069,17.622,49800.0
2012-10-15 15:20:00,23.27,23.28,23.24,23.25,50100.0,17.622,17.6296,17.5993,17.6069,50100.0
2012-10-15 15:25:00,23.25,23.27,23.24,23.26,20200.0,17.6069,17.622,17.5993,17.6144,20200.0
2012-10-15 15:30:00,23.27,23.28,23.26,23.27,29600.0,17.622,17.6296,17.6144,17.622,29600.0
2012-10-15 15:35:00,23.27,23.29,23.26,23.27,37700.0,17.622,17.6372,17.6144,17.622,37700.0
2012-10-15 15:40:00,23.27,23.28,23.26,23.27,40000.0,17.622,17.6296,17.6144,17.622,40000.0
2012-10-15 15:45:00,23.27,23.28,23.26,23.27,112300.0,17.622,17.6296,17.6144,17.622,112300.0
2012-10-15 15:50:00,23.28,23.3,23.28,23.28,95700.0,17.6296,17.6447,17.6296,17.6296,95700.0
2012-10-15 15:55:00,23.28,23.29,23.26,23.27,203400.0,17.6296,17.6372,17.6144,17.622,203400.0
2012-10-16 09:30:00,23.19,23.3,22.79,23.22,42000.0,17.5614,17.6447,17.2585,17.5841,42000.0
2012-10-16 09:35:00,23.22,23.31,23.22,23.26,16800.0,17.5841,17.6523,17.5841,17.6144,16800.0
2012-10-16 09:40:00,23.27,23.32,23.27,23.3,14500.0,17.622,17.6599,17.622,17.6447,14500.0
2012-10-16 09:45:00,23.31,23.32,23.28,23.3,24700.0,17.6523,17.6599,17.6296,17.6447,24700.0
2012-10-16 09:50:00,23.31,23.33,23.28,23.29,27200.0,17.6523,17.6674,17.6296,17.6372,27200.0
2012-10-16 09:55:00,23.3,23.3,23.27,23.27,28700.0,17.6447,17.6447,17.622,17.622,28700.0
2012-10-16 10:00:00,23.27,23.29,23.2,23.21,53100.0,17.622,17.6372,17.569,17.5766,53100.0
2012-10-16 10:05:00,23.21,23.32,23.21,23.32,38600.0,17.5766,17.6599,17.5766,17.6599,38600.0
2012-10-16 10:10:00,23.31,23.32,23.3,23.32,25300.0,17.6523,17.6599,17.6447,17.6599,25300.0
2012-10-16 10:15:00,23.31,23.31,23.22,23.27,100700.0,17.6523,17.6523,17.5841,17.622,100700.0
2012-10-16 10:20:00,23.28,23.35,23.28,23.34,80600.0,17.6296,17.6826,17.6296,17.675,80600.0
2012-10-16 10:25:00,23.33,23.33,23.27,23.27,78400.0,17.6674,17.6674,17.622,17.622,78400.0
2012-10-16 10:30:00,23.28,23.31,23.28,23.3,19800.0,17.6296,17.6523,17.6296,17.6447,19800.0
2012-10-16 10:35:00,23.31,23.34,23.28,23.3,26700.0,17.6523,17.675,17.6296,17.6447,26700.0
2012-10-16 10:40:00,23.31,23.32,23.28,23.28,22000.0,17.6523,17.6599,17.6296,17.6296,22000.0
2012-10-16 10:45:00,23.29,23.29,23.24,23.25,105200.0,17.6372,17.6372,17.5993,17.6069,105200.0
2012-10-16 10:50:00,23.25,23.26,23.22,23.24,59000.0,17.6069,17.6144,17.5841,17.5993,59000.0
2012-10-16 10:55:00,23.24,23.31,23.24,23.3,27500.0,17.5993,17.6523,17.5993,17.6447,27500.0
2012-10-16 11:00:00,23.3,23.32,23.29,23.29,26500.0,17.6447,17.6599,17.6372,17.6372,26500.0
2012-10-16 11:05:00,23.29,23.36,23.27,23.36,28500.0,17.6372,17.6902,17.622,17.6902,28500.0
2012-10-16 11:10:00,23.35,23.36,23.34,23.35,23700.0,17.6826,17.6902,17.675,17.6826,23700.0
2012-10-16 11:15:00,23.36,23.36,23.35,23.36,12000.0,17.6902,17.6902,17.6826,17.6902,12000.0
2012-10-16 11:20:00,23.36,23.37,23.34,23.35,22200.0,17.6902,17.6977,17.675,17.6826,22200.0
2012-10-16 11:25:00,23.35,23.35,23.19,23.21,172800.0,17.6826,17.6826,17.5614,17.5766,172800.0
2012-10-16 11:30:00,23.21,23.21,23.08,23.08,89600.0,17.5766,17.5766,17.4781,17.4781,89600.0
2012-10-16 11:35:00,23.07,23.12,23.05,23.1,103800.0,17.4705,17.5084,17.4554,17.4933,103800.0
2012-10-16 11:40:00,23.11,23.14,23.1,23.13,18800.0,17.5008,17.5236,17.4933,17.516,18800.0
2012-10-16 11:45:00,23.12,23.17,23.12,23.12,16100.0,17.5084,17.5463,17.5084,17.5084,16100.0
2012-10-16 11:50:00,23.13,23.16,23.12,23.16,11700.0,17.516,17.5387,17.5084,17.5387,11700.0
2012-10-16 11:55:00,23.16,23.18,23.15,23.16,24400.0,17.5387,17.5538,17.5311,17.5387,24400.0
2012-10-16 12:00:00,23.16,23.16,23.13,23.13,9800.0,17.5387,17.5387,17.516,17.516,9800.0
2012-10-16 12:05:00,23.14,23.14,23.11,23.12,11900.0,17.5236,17.5236,17.5008,17.5084,11900.0
2012-10-16 12:10:00,23.12,23.16,23.12,23.16,34600.0,17.5084,17.5387,17.5084,17.5387,34600.0
2012-10-16 12:15:00,23.16,23.17,23.15,23.17,9800.0,17.5387,17.5463,17.5311,17.5463,9800.0
2012-10-16 12:20:00,23.17,23.2,23.17,23.18,16600.0,17.5463,17.569,17.5463,17.5538,16600.0
2012-10-16 12:25:00,23.18,23.2,23.18,23.18,12000.0,17.5538,17.569,17.5538,17.5538,12000.0
2012-10-16 12:30:00,23.19,23.21,23.17,23.2,16900.0,17.5614,17.5766,17.5463,17.569,16900.0
2012-10-16 12:35:00,23.2,23.21,23.19,23.21,4200.0,17.569,17.5766,17.5614,17.5766,4200.0
2012-10-16 12:40:00,23.21,23.25,23.21,23.25,7700.0,17.5766,17.6069,17.5766,17.6069,7700.0
2012-10-16 12:45:00,23.25,23.25,23.22,23.23,12400.0,17.6069,17.6069,17.5841,17.5917,12400.0
2012-10-16 12:50:00,23.22,23.25,23.22,23.25,15400.0,17.5841,17.6069,17.5841,17.6069,15400.0
2012-10-16 12:55:00,23.25,23.26,23.24,23.25,15000.0,17.6069,17.6144,17.5993,17.6069,15000.0
2012-10-16 13:00:00,23.24,23.25,23.22,23.23,10800.0,17.5993,17.6069,17.5841,17.5917,10800.0
2012-10-16 13:05:00,23.23,23.25,23.22,23.24,17000.0,17.5917,17.6069,17.5841,17.5993,17000.0
2012-10-16 13:10:00,23.24,23.25,23.23,23.25,6300.0,17.5993,17.6069,17.5917,17.6069,6300.0
2012-10-16 13:15:00,23.25,23.26,23.23,23.23,18600.0,17.6069,17.6144,17.5917,17.5917,18600.0
2012-10-16 13:20:00,23.24,23.25,23.21,23.21,26000.0,17.5993,17.6069,17.5766,17.5766,26000.0
2012-10-16 13:25:00,23.21,23.24,23.21,23.24,6500.0,17.5766,17.5993,17.5766,17.5993,6500.0
2012-10-16 13:30:00,23.24,23.24,23.23,23.24,6900.0,17.5993,17.5993,17.5917,17.5993,6900.0
2012-10-16 13:35:00,23.24,23.24,23.21,23.24,19500.0,17.5993,17.5993,17.5766,17.5993,19500.0
2012-10-16 13:40:00,23.24,23.24,23.2,23.21,24200.0,17.5993,17.5993,17.569,17.5766,24200.0
2012-10-16 13:45:00,23.21,23.21,23.19,23.2,9300.0,17.5766,17.5766,17.5614,17.569,9300.0
2012-10-16 13:50:00,23.2,23.2,23.16,23.17,32500.0,17.569,17.569,17.5387,17.5463,32500.0
2012-10-16 13:55:00,23.16,23.17,23.16,23.17,24500.0,17.5387,17.5463,17.5387,17.5463,24500.0
2012-10-16 14:00:00,23.17,23.17,23.16,23.16,15800.0,17.5463,17.5463,17.5387,17.5387,15800.0
2012-10-16 14:05:00,23.16,23.17,23.13,23.14,27100.0,17.5387,17.5463,17.516,17.5236,27100.0
2012-10-16 14:10:00,23.14,23.16,23.1,23.1,28300.0,17.5236,17.5387,17.4933,17.4933,28300.0
2012-10-16 14:15:00,23.11,23.14,23.1,23.14,18500.0,17.5008,17.5236,17.4933,17.5236,18500.0
2012-10-16 14:20:00,23.14,23.19,23.14,23.19,11500.0,17.5236,17.5614,17.5236,17.5614,11500.0
2012-10-16 14:25:00,23.19,23.2,23.17,23.2,34000.0,17.5614,17.569,17.5463,17.569,34000.0
2012-10-16 14:30:00,23.19,23.19,23.17,23.19,18000.0,17.5614,17.5614,17.5463,17.5614,18000.0
2012-10-16 14:35:00,23.19,23.2,23.17,23.18,16200.0,17.5614,17.569,17.5463,17.5538,16200.0
2012-10-16 14:40:00,23.18,23.19,23.17,23.19,10400.0,17.5538,17.5614,17.5463,17.5614,10400.0
2012-10-16 14:45:00,23.19,23.2,23.19,23.2,7800.0,17.5614,17.569,17.5614,17.569,7800.0
2012-10-16 14:50:00,23.2,23.2,23.18,23.19,8400.0,17.569,17.569,17.5538,17.5614,8400.0
2012-10-16 14:55:00,23.19,23.19,23.15,23.18,27200.0,17.5614,17.5614,17.5311,17.5538,27200.0
2012-10-16 15:00:00,23.18,23.2,23.17,23.19,16500.0,17.5538,17.569,17.5463,17.5614,16500.0
2012-10-16 15:05:00,23.19,23.19,23.17,23.19,18300.0,17.5614,17.5614,17.5463,17.5614,18300.0
2012-10-16 15:10:00,23.19,23.19,23.16,23.17,27800.0,17.5614,17.5614,17.5387,17.5463,27800.0
2012-10-16 15:15:00,23.17,23.2,23.16,23.19,54800.0,17.5463,17.569,17.5387,17.5614,54800.0
2012-10-16 15:20:00,23.2,23.21,23.19,23.2,26400.0,17.569,17.5766,17.5614,17.569,26400.0
2012-10-16 15:25:00,23.2,23.22,23.19,23.22,29700.0,17.569,17.5841,17.5614,17.5841,29700.0
2012-10-16 15:30:00,23.22,23.23,23.2,23.23,44700.0,17.5841,17.5917,17.569,17.5917,44700.0
2012-10-16 15:35:00,23.23,23.24,23.22,23.24,54100.0,17.5917,17.5993,17.5841,17.5993,54100.0
2012-10-16 15:40:00,23.24,23.25,23.22,23.24,66100.0,17.5993,17.6069,17.5841,17.5993,66100.0
2012-10-16 15:45:00,23.24,23.26,23.23,23.26,137700.0,17.5993,17.6144,17.5917,17.6144,137700.0
2012-10-16 15:50:00,23.26,23.27,23.25,23.27,31500.0,17.6144,17.622,17.6069,17.622,31500.0
2012-10-16 15:55:00,23.27,23.27,23.23,23.23,171300.0,17.622,17.622,17.5917,17.5917,171300.0
2012-10-17 09:30:00,23.41,23.5,23.29,23.34,30200.0,17.728,17.7962,17.6372,17.675,30200.0
2012-10-17 09:35:00,23.34,23.36,23.29,23.32,15800.0,17.675,17.6902,17.6372,17.6599,15800.0
2012-10-17 09:40:00,23.32,23.32,23.21,23.21,30700.0,17.6599,17.6599,17.5766,17.5766,30700.0
2012-10-17 09:45:00,23.22,23.3,23.22,23.3,28700.0,17.5841,17.6447,17.5841,17.6447,28700.0
2012-10-17 09:50:00,23.3,23.3,23.28,23.29,15900.0,17.6447,17.6447,17.6296,17.6372,15900.0
2012-10-17 09:55:00,23.3,23.31,23.26,23.27,25700.0,17.6447,17.6523,17.6144,17.622,25700.0
2012-10-17 10:00:00,23.28,23.31,23.27,23.3,21000.0,17.6296,17.6523,17.622,17.6447,21000.0
2012-10-17 10:05:00,23.3,23.3,23.28,23.3,26500.0,17.6447,17.6447,17.6296,17.6447,26500.0
2012-10-17 10:10:00,23.29,23.3,23.29,23.3,12800.0,17.6372,17.6447,17.6372,17.6447,12800.0
2012-10-17 10:15:00,23.3,23.31,23.29,23.31,45700.0,17.6447,17.6523,17.6372,17.6523,45700.0
2012-10-17 10:20:00,23.31,23.31,23.28,23.3,27400.0,17.6523,17.6523,17.6296,17.6447,27400.0
2012-10-17 10:25:00,23.3,23.3,23.28,23.28,24600.0,17.6447,17.6447,17.6296,17.6296,24600.0
2012-10-17 10:30:00,23.29,23.3,23.28,23.3,24000.0,17.6372,17.6447,17.6296,17.6447,24000.0
2012-10-17 10:35:00,23.29,23.3,23.28,23.28,14900.0,17.6372,17.6447,17.6296,17.6296,14900.0
2012-10-17 10:40:00,23.29,23.29,23.27,23.27,19900.0,17.6372,17.6372,17.622,17.622,19900.0
2012-10-17 10:45:00,23.27,23.28,23.23,23.24,48800.0,17.622,17.6296,17.5917,17.5993,48800.0
2012-10-17 10:50:00,23.24,23.24,23.2,23.2,15700.0,17.5993,17.5993,17.569,17.569,15700.0
2012-10-17 10:55:00,23.2,23.21,23.18,23.2,20000.0,17.569,17.5766,17.5538,17.569,20000.0
2012-10-17 11:00:00,23.19,23.21,23.18,23.21,11000.0,17.5614,17.5766,17.5538,17.5766,11000.0
2012-10-17 11:05:00,23.2,23.23,23.17,23.18,20300.0,17.569,17.5917,17.5463,17.5538,20300.0
2012-10-17 11:10:00,23.17,23.21,23.17,23.21,16200.0,17.5463,17.5766,17.5463,17.5766,16200.0
2012-10-17 11:15:00,23.21,23.23,23.2,23.2,17000.0,17.5766,17.5917,17.569,17.569,17000.0
2012-10-17 11:20:00,23.2,23.26,23.2,23.24,40700.0,17.569,17.6144,17.569,17.5993,40700.0
2012-10-17 11:25:00,23.25,23.26,23.24,23.24,35000.0,17.6069,17.6144,17.5993,17.5993,35000.0
2012-10-17 11:30:00,23.24,23.3,23.23,23.3,43200.0,17.5993,17.6447,17.5917,17.6447,43200.0
2012-10-17 11:35:00,23.29,23.33,23.26,23.27,84600.0,17.6372,17.6674,17.6144,17.622,84600.0
2012-10-17 11:40:00,23.28,23.3,23.28,23.28,15400.0,17.6296,17.6447,17.6296,17.6296,15400.0
2012-10-17 11:45:00,23.29,23.31,23.28,23.3,14900.0,17.6372,17.6523,17.6296,17.6447,14900.0
2012-10-17 11:50:00,23.3,23.3,23.29,23.3,14000.0,17.6447,17.6447,17.6372,17.6447,14000.0
2012-10-17 11:55:00,23.29,23.3,23.29,23.3,9000.0,17.6372,17.6447,17.6372,17.6447,9000.0
2012-10-17 12:00:00,23.3,23.38,23.3,23.37,23200.0,17.6447,17.7053,17.6447,17.6977,23200.0
2012-10-17 12:05:00,23.38,23.39,23.34,23.37,38100.0,17.7053,17.7129,17.675,17.6977,38100.0
2012-10-17 12:10:00,23.38,23.38,23.37,23.37,3200.0,17.7053,17.7053,17.6977,17.6977,3200.0
2012-10-17 12:15:00,23.37,23.38,23.33,23.34,33000.0,17.6977,17.7053,17.6674,17.675,33000.0
2012-10-17 12:20:00,23.35,23.38,23.34,23.37,35600.0,17.6826,17.7053,17.675,17.6977,35600.0
2012-10-17 12:25:00,23.37,23.37,23.35,23.35,12700.0,17.6977,17.6977,17.6826,17.6826,12700.0
2012-10-17 12:30:00,23.35,23.36,23.35,23.36,6900.0,17.6826,17.6902,17.6826,17.6902,6900.0
2012-10-17 12:35:00,23.36,23.37,23.34,23.35,9900.0,17.6902,17.6977,17.675,17.6826,9900.0
2012-10-17 12:40:00,23.35,23.36,23.34,23.36,160500.0,17.6826,17.6902,17.675,17.6902,160500.0
2012-10-17 12:45:00,23.36,23.38,23.36,23.38,4700.0,17.6902,17.7053,17.6902,17.7053,4700.0
2012-10-17 12:50:00,23.39,23.4,23.37,23.37,10400.0,17.7129,17.7205,17.6977,17.6977,10400.0
2012-10-17 12:55:00,23.38,23.4,23.38,23.4,9200.0,17.7053,17.7205,17.7053,17.7205,9200.0
2012-10-17 13:00:00,23.4,23.4,23.39,23.4,15800.0,17.7205,17.7205,17.7129,17.7205,15800.0
2012-10-17 13:05:00,23.39,23.4,23.39,23.4,32900.0,17.7129,17.7205,17.7129,17.7205,32900.0
2012-10-17 13:10:00,23.4,23.41,23.38,23.39,63200.0,17.7205,17.728,17.7053,17.7129,63200.0
2012-10-17 13:15:00,23.39,23.4,23.39,23.39,5400.0,17.7129,17.7205,17.7129,17.7129,5400.0
2012-10-17 13:20:00,23.39,23.4,23.39,23.4,6700.0,17.7129,17.7205,17.7129,17.7205,6700.0
2012-10-17 13:25:00,23.4,23.41,23.39,23.39,49900.0,17.7205,17.728,17.7129,17.7129,49900.0
2012-10-17 13:30:00,23.39,23.4,23.39,23.4,15700.0,17.7129,17.7205,17.7129,17.7205,15700.0
2012-10-17 13:35:00,23.4,23.41,23.39,23.4,15200.0,17.7205,17.728,17.7129,17.7205,15200.0
2012-10-17 13:40:00,23.4,23.4,23.36,23.38,23200.0,17.7205,17.7205,17.6902,17.7053,23200.0
2012-10-17 13:45:00,23.38,23.39,23.36,23.37,52100.0,17.7053,17.7129,17.6902,17.6977,52100.0
2012-10-17 13:50:00,23.37,23.38,23.35,23.36,44800.0,17.6977,17.7053,17.6826,17.6902,44800.0
2012-10-17 13:55:00,23.37,23.38,23.36,23.37,31000.0,17.6977,17.7053,17.6902,17.6977,31000.0
2012-10-17 14:00:00,23.37,23.4,23.37,23.4,10100.0,17.6977,17.7205,17.6977,17.7205,10100.0
2012-10-17 14:05:00,23.4,23.42,23.38,23.4,42800.0,17.7205,17.7356,17.7053,17.7205,42800.0
2012-10-17 14:10:00,23.4,23.41,23.36,23.38,41500.0,17.7205,17.728,17.6902,17.7053,41500.0
2012-10-17 14:15:00,23.37,23.39,23.36,23.36,19800.0,17.6977,17.7129,17.6902,17.6902,19800.0
2012-10-17 14:20:00,23.37,23.4,23.37,23.4,13500.0,17.6977,17.7205,17.6977,17.7205,13500.0
2012-10-17 14:25:00,23.4,23.41,23.39,23.4,37900.0,17.7205,17.728,17.7129,17.7205,37900.0
2012-10-17 14:30:00,23.39,23.4,23.38,23.38,18400.0,17.7129,17.7205,17.7053,17.7053,18400.0
2012-10-17 14:35:00,23.39,23.4,23.38,23.39,18600.0,17.7129,17.7205,17.7053,17.7129,18600.0
2012-10-17 14:40:00,23.39,23.41,23.38,23.41,26800.0,17.7129,17.728,17.7053,17.728,26800.0
2012-10-17 14:45:00,23.41,23.41,23.39,23.4,8600.0,17.728,17.728,17.7129,17.7205,8600.0
2012-10-17 14:50:00,23.4,23.4,23.35,23.37,49200.0,17.7205,17.7205,17.6826,17.6977,49200.0
2012-10-17 14:55:00,23.38,23.4,23.37,23.39,9200.0,17.7053,17.7205,17.6977,17.7129,9200.0
2012-10-17 15:00:00,23.39,23.4,23.37,23.37,22900.0,17.7129,17.7205,17.6977,17.6977,22900.0
2012-10-17 15:05:00,23.37,23.41,23.37,23.4,59800.0,17.6977,17.728,17.6977,17.7205,59800.0
2012-10-17 15:10:00,23.4,23.44,23.4,23.41,100900.0,17.7205,17.7507,17.7205,17.728,100900.0
2012-10-17 15:15:00,23.41,23.42,23.41,23.41,14100.0,17.728,17.7356,17.728,17.728,14100.0
2012-10-17 15:20:00,23.41,23.43,23.41,23.43,17300.0,17.728,17.7432,17.728,17.7432,17300.0
2012-10-17 15:25:00,23.42,23.48,23.42,23.48,28100.0,17.7356,17.781,17.7356,17.781,28100.0
2012-10-17 15:30:00,23.48,23.48,23.47,23.48,55800.0,17.781,17.781,17.7735,17.781,55800.0
2012-10-17 15:35:00,23.48,23.48,23.44,23.45,48900.0,17.781,17.781,17.7507,17.7583,48900.0
2012-10-17 15:40:00,23.45,23.48,23.45,23.46,68600.0,17.7583,17.781,17.7583,17.7659,68600.0
2012-10-17 15:45:00,23.45,23.45,23.41,23.43,42000.0,17.7583,17.7583,17.728,17.7432,42000.0
2012-10-17 15:50:00,23.44,23.46,23.43,23.44,29500.0,17.7507,17.7659,17.7432,17.7507,29500.0
2012-10-17 15:55:00,23.45,23.46,23.43,23.44,248300.0,17.7583,17.7659,17.7432,17.7507,248300.0
2012-10-18 09:30:00,23.31,23.45,23.27,23.36,42700.0,17.6523,17.7583,17.622,17.6902,42700.0
2012-10-18 09:35:00,23.36,23.47,23.35,23.41,22100.0,17.6902,17.7735,17.6826,17.728,22100.0
2012-10-18 09:40:00,23.41,23.46,23.4,23.46,17300.0,17.728,17.7659,17.7205,17.7659,17300.0
2012-10-18 09:45:00,23.44,23.47,23.39,23.4,18900.0,17.7507,17.7735,17.7129,17.7205,18900.0
2012-10-18 09:50:00,23.41,23.41,23.34,23.34,27700.0,17.728,17.728,17.675,17.675,27700.0
2012-10-18 09:55:00,23.34,23.38,23.34,23.36,59300.0,17.675,17.7053,17.675,17.6902,59300.0
2012-10-18 10:00:00,23.38,23.45,23.38,23.42,125000.0,17.7053,17.7583,17.7053,17.7356,125000.0
2012-10-18 10:05:00,23.41,23.42,23.4,23.42,26500.0,17.728,17.7356,17.7205,17.7356,26500.0
2012-10-18 10:10:00,23.43,23.47,23.41,23.47,38900.0,17.7432,17.7735,17.728,17.7735,38900.0
2012-10-18 10:15:00,23.46,23.48,23.45,23.46,88500.0,17.7659,17.781,17.7583,17.7659,88500.0
2012-10-18 10:20:00,23.46,23.48,23.45,23.46,13600.0,17.7659,17.781,17.7583,17.7659,13600.0
2012-10-18 10:25:00,23.46,23.48,23.46,23.48,25300.0,17.7659,17.781,17.7659,17.781,25300.0
2012-10-18 10:30:00,23.48,23.55,23.47,23.51,63400.0,17.781,17.834,17.7735,17.8038,63400.0
2012-10-18 10:35:00,23.51,23.56,23.5,23.53,68200.0,17.8038,17.8416,17.7962,17.8189,68200.0
2012-10-18 10:40:00,23.53,23.53,23.5,23.52,34800.0,17.8189,17.8189,17.7962,17.8113,34800.0
2012-10-18 10:45:00,23.52,23.55,23.5,23.53,26800.0,17.8113,17.834,17.7962,17.8189,26800.0
2012-10-18 10:50:00,23.53,23.56,23.53,23.54,13200.0,17.8189,17.8416,17.8189,17.8265,13200.0
2012-10-18 10:55:00,23.54,23.58,23.54,23.55,14300.0,17.8265,17.8568,17.8265,17.834,14300.0
2012-10-18 11:00:00,23.56,23.61,23.55,23.6,45300.0,17.8416,17.8795,17.834,17.8719,45300.0
2012-10-18 11:05:00,23.59,23.6,23.56,23.6,55400.0,17.8643,17.8719,17.8416,17.8719,55400.0
2012-10-18 11:10:00,23.6,23.62,23.58,23.6,47000.0,17.8719,17.8871,17.8568,17.8719,47000.0
2012-10-18 11:15:00,23.61,23.64,23.61,23.63,74200.0,17.8795,17.9022,17.8795,17.8946,74200.0
2012-10-18 11:20:00,23.63,23.64,23.62,23.62,49300.0,17.8946,17.9022,17.8871,17.8871,49300.0
2012-10-18 11:25:00,23.62,23.69,23.62,23.66,25700.0,17.8871,17.9401,17.8871,17.9173,25700.0
2012-10-18 11:30:00,23.66,23.7,23.66,23.66,37100.0,17.9173,17.9476,17.9173,17.9173,37100.0
2012-10-18 11:35:00,23.66,23.67,23.63,23.65,20300.0,17.9173,17.9249,17.8946,17.9098,20300.0
2012-10-18 11:40:00,23.66,23.66,23.61,23.61,9600.0,17.9173,17.9173,17.8795,17.8795,9600.0
2012-10-18 11:45:00,23.61,23.62,23.61,23.62,4000.0,17.8795,17.8871,17.8795,17.8871,4000.0
2012-10-18 11:50:00,23.62,23.65,23.62,23.65,30700.0,17.8871,17.9098,17.8871,17.9098,30700.0
2012-10-18 11:55:00,23.65,23.69,23.65,23.66,11700.0,17.9098,17.9401,17.9098,17.9173,11700.0
2012-10-18 12:00:00,23.66,23.68,23.65,23.66,15800.0,17.9173,17.9325,17.9098,17.9173,15800.0
2012-10-18 12:05:00,23.66,23.68,23.66,23.66,11500.0,17.9173,17.9325,17.9173,17.9173,11500.0
2012-10-18 12:10:00,23.67,23.71,23.66,23.71,50200.0,17.9249,17.9552,17.9173,17.9552,50200.0
2012-10-18 12:15:00,23.71,23.72,23.68,23.69,32000.0,17.9552,17.9628,17.9325,17.9401,32000.0
2012-10-18 12:20:00,23.7,23.7,23.67,23.69,28700.0,17.9476,17.9476,17.9249,17.9401,28700.0
2012-10-18 12:25:00,23.68,23.69,23.67,23.68,111800.0,17.9325,17.9401,17.9249,17.9325,111800.0
2012-10-18 12:30:00,23.68,23.69,23.59,23.6,69200.0,17.9325,17.9401,17.8643,17.8719,69200.0
2012-10-18 12:35:00,23.6,23.61,23.58,23.58,38500.0,17.8719,17.8795,17.8568,17.8568,38500.0
2012-10-18 12:40:00,23.59,23.59,23.55,23.55,6800.0,17.8643,17.8643,17.834,17.834,6800.0
2012-10-18 12:45:00,23.55,23.57,23.49,23.51,56700.0,17.834,17.8492,17.7886,17.8038,56700.0
2012-10-18 12:50:00,23.51,23.51,23.49,23.5,98300.0,17.8038,17.8038,17.7886,17.7962,98300.0
2012-10-18 12:55:00,23.5,23.5,23.42,23.45,427400.0,17.7962,17.7962,17.7356,17.7583,427400.0
2012-10-18 13:00:00,23.45,23.45,23.31,23.37,168000.0,17.7583,17.7583,17.6523,17.6977,168000.0
2012-10-18 13:05:00,23.38,23.41,23.36,23.41,46400.0,17.7053,17.728,17.6902,17.728,46400.0
2012-10-18 13:10:00,23.41,23.46,23.41,23.46,18300.0,17.728,17.7659,17.728,17.7659,18300.0
2012-10-18 13:15:00,23.45,23.45,23.41,23.42,27500.0,17.7583,17.7583,17.728,17.7356,27500.0
2012-10-18 13:20:00,23.42,23.43,23.42,23.43,8700.0,17.7356,17.7432,17.7356,17.7432,8700.0
2012-10-18 13:25:00,23.43,23.48,23.42,23.43,20900.0,17.7432,17.781,17.7356,17.7432,20900.0
2012-10-18 13:30:00,23.43,23.43,23.41,23.42,20900.0,17.7432,17.7432,17.728,17.7356,20900.0
2012-10-18 13:35:00,23.41,23.42,23.39,23.39,16100.0,17.728,17.7356,17.7129,17.7129,16100.0
2012-10-18 13:40:00,23.4,23.4,23.36,23.37,31800.0,17.7205,17.7205,17.6902,17.6977,31800.0
2012-10-18 13:45:00,23.37,23.38,23.33,23.34,65000.0,17.6977,17.7053,17.6674,17.675,65000.0
2012-10-18 13:50:00,23.34,23.34,23.31,23.31,14400.0,17.675,17.675,17.6523,17.6523,14400.0
2012-10-18 13:55:00,23.31,23.32,23.3,23.32,65100.0,17.6523,17.6599,17.6447,17.6599,65100.0
2012-10-18 14:00:00,23.32,23.41,23.32,23.38,32600.0,17.6599,17.728,17.6599,17.7053,32600.0
2012-10-18 14:05:00,23.38,23.39,23.31,23.33,65600.0,17.7053,17.7129,17.6523,17.6674,65600.0
2012-10-18 14:10:00,23.33,23.34,23.32,23.34,22100.0,17.6674,17.675,17.6599,17.675,22100.0
2012-10-18 14:15:00,23.35,23.36,23.34,23.35,30700.0,17.6826,17.6902,17.675,17.6826,30700.0
2012-10-18 14:20:00,23.35,23.36,23.29,23.32,45500.0,17.6826,17.6902,17.6372,17.6599,45500.0
2012-10-18 14:25:00,23.32,23.35,23.31,23.34,35900.0,17.6599,17.6826,17.6523,17.675,35900.0
2012-10-18 14:30:00,23.34,23.38,23.34,23.37,34900.0,17.675,17.7053,17.675,17.6977,34900.0
2012-10-18 14:35:00,23.36,23.36,23.31,23.35,29400.0,17.6902,17.6902,17.6523,17.6826,29400.0
2012-10-18 14:40:00,23.35,23.36,23.24,23.25,151100.0,17.6826,17.6902,17.5993,17.6069,151100.0
2012-10-18 14:45:00,23.25,23.3,23.25,23.28,71200.0,17.6069,17.6447,17.6069,17.6296,71200.0
2012-10-18 14:50:00,23.28,23.35,23.28,23.35,22200.0,17.6296,17.6826,17.6296,17.6826,22200.0
2012-10-18 14:55:00,23.34,23.35,23.32,23.32,51400.0,17.675,17.6826,17.6599,17.6599,51400.0
2012-10-18 15:00:00,23.32,23.33,23.25,23.26,91800.0,17.6599,17.6674,17.6069,17.6144,91800.0
2012-10-18 15:05:00,23.26,23.28,23.24,23.27,69300.0,17.6144,17.6296,17.5993,17.622,69300.0
2012-10-18 15:10:00,23.27,23.32,23.27,23.3,59500.0,17.622,17.6599,17.622,17.6447,59500.0
2012-10-18 15:15:00,23.3,23.31,23.29,23.3,23200.0,17.6447,17.6523,17.6372,17.6447,23200.0
2012-10-18 15:20:00,23.3,23.33,23.29,23.31,43600.0,17.6447,17.6674,17.6372,17.6523,43600.0
2012-10-18 15:25:00,23.31,23.34,23.29,23.29,71200.0,17.6523,17.675,17.6372,17.6372,71200.0
2012-10-18 15:30:00,23.3,23.31,23.29,23.3,85700.0,17.6447,17.6523,17.6372,17.6447,85700.0
2012-10-18 15:35:00,23.3,23.3,23.26,23.29,53200.0,17.6447,17.6447,17.6144,17.6372,53200.0
2012-10-18 15:40:00,23.29,23.33,23.28,23.33,63600.0,17.6372,17.6674,17.6296,17.6674,63600.0
2012-10-18 15:45:00,23.33,23.35,23.32,23.34,94900.0,17.6674,17.6826,17.6599,17.675,94900.0
2012-10-18 15:50:00,23.33,23.33,23.31,23.31,86900.0,17.6674,17.6674,17.6523,17.6523,86900.0
2012-10-18 15:55:00,23.31,23.32,23.28,23.28,363700.0,17.6523,17.6599,17.6296,17.6296,363700.0
2012-10-19 09:30:00,23.2,23.28,23.17,23.28,183300.0,17.569,17.6296,17.5463,17.6296,183300.0
2012-10-19 09:35:00,23.28,23.29,23.25,23.27,24500.0,17.6296,17.6372,17.6069,17.622,24500.0
2012-10-19 09:40:00,23.26,23.3,23.25,23.25,49300.0,17.6144,17.6447,17.6069,17.6069,49300.0
2012-10-19 09:45:00,23.25,23.31,23.24,23.28,19600.0,17.6069,17.6523,17.5993,17.6296,19600.0
2012-10-19 09:50:00,23.27,23.34,23.26,23.33,29400.0,17.622,17.675,17.6144,17.6674,29400.0
2012-10-19 09:55:00,23.33,23.35,23.31,23.31,22700.0,17.6674,17.6826,17.6523,17.6523,22700.0
2012-10-19 10:00:00,23.31,23.33,23.25,23.29,25300.0,17.6523,17.6674,17.6069,17.6372,25300.0
2012-10-19 10:05:00,23.29,23.33,23.27,23.32,24300.0,17.6372,17.6674,17.622,17.6599,24300.0
2012-10-19 10:10:00,23.32,23.35,23.29,23.34,29800.0,17.6599,17.6826,17.6372,17.675,29800.0
2012-10-19 10:15:00,23.34,23.35,23.31,23.33,12300.0,17.675,17.6826,17.6523,17.6674,12300.0
2012-10-19 10:20:00,23.32,23.32,23.25,23.29,35100.0,17.6599,17.6599,17.6069,17.6372,35100.0
2012-10-19 10:25:00,23.29,23.33,23.27,23.32,21000.0,17.6372,17.6674,17.622,17.6599,21000.0
2012-10-19 10:30:00,23.33,23.35,23.31,23.34,13800.0,17.6674,17.6826,17.6523,17.675,13800.0
2012-10-19 10:35:00,23.33,23.34,23.28,23.29,29400.0,17.6674,17.675,17.6296,17.6372,29400.0
2012-10-19 10:40:00,23.29,23.29,23.26,23.27,27400.0,17.6372,17.6372,17.6144,17.622,27400.0
2012-10-19 10:45:00,23.26,23.28,23.26,23.28,12400.0,17.6144,17.6296,17.6144,17.6296,12400.0
2012-10-19 10:50:00,23.27,23.33,23.25,23.33,65100.0,17.622,17.6674,17.6069,17.6674,65100.0
2012-10-19 10:55:00,23.33,23.34,23.28,23.28,30400.0,17.6674,17.675,17.6296,17.6296,30400.0
2012-10-19 11:00:00,23.28,23.29,23.28,23.28,11200.0,17.6296,17.6372,17.6296,17.6296,11200.0
2012-10-19 11:05:00,23.28,23.29,23.28,23.28,16000.0,17.6296,17.6372,17.6296,17.6296,16000.0
2012-10-19 11:10:00,23.28,23.28,23.23,23.24,34900.0,17.6296,17.6296,17.5917,17.5993,34900.0
2012-10-19 11:15:00,23.24,23.26,23.23,23.25,20400.0,17.5993,17.6144,17.5917,17.6069,20400.0
2012-10-19 11:20:00,23.26,23.26,23.24,23.26,25800.0,17.6144,17.6144,17.5993,17.6144,25800.0
2012-10-19 11:25:00,23.26,23.28,23.26,23.27,18500.0,17.6144,17.6296,17.6144,17.622,18500.0
2012-10-19 11:30:00,23.27,23.27,23.25,23.27,26300.0,17.622,17.622,17.6069,17.622,26300.0
2012-10-19 11:35:00,23.26,23.27,23.24,23.26,82300.0,17.6144,17.622,17.5993,17.6144,82300.0
2012-10-19 11:40:00,23.26,23.26,23.25,23.26,6000.0,17.6144,17.6144,17.6069,17.6144,6000.0
2012-10-19 11:45:00,23.26,23.26,23.24,23.25,20700.0,17.6144,17.6144,17.5993,17.6069,20700.0
2012-10-19 11:50:00,23.26,23.26,23.24,23.24,37100.0,17.6144,17.6144,17.5993,17.5993,37100.0
2012-10-19 11:55:00,23.23,23.25,23.22,23.25,23600.0,17.5917,17.6069,17.5841,17.6069,23600.0
2012-10-19 12:00:00,23.25,23.27,23.25,23.27,6900.0,17.6069,17.622,17.6069,17.622,6900.0
2012-10-19 12:05:00,23.26,23.26,23.25,23.25,4100.0,17.6144,17.6144,17.6069,17.6069,4100.0
2012-10-19 12:10:00,23.25,23.25,23.24,23.25,14000.0,17.6069,17.6069,17.5993,17.6069,14000.0
2012-10-19 12:15:00,23.25,23.25,23.23,23.24,90800.0,17.6069,17.6069,17.5917,17.5993,90800.0
2012-10-19 12:20:00,23.25,23.28,23.25,23.26,36900.0,17.6069,17.6296,17.6069,17.6144,36900.0
2012-10-19 12:25:00,23.26,23.26,23.23,23.25,34700.0,17.6144,17.6144,17.5917,17.6069,34700.0
2012-10-19 12:30:00,23.24,23.26,23.24,23.26,10300.0,17.5993,17.6144,17.5993,17.6144,10300.0
2012-10-19 12:35:00,23.25,23.27,23.25,23.27,5600.0,17.6069,17.622,17.6069,17.622,5600.0
2012-10-19 12:40:00,23.26,23.26,23.24,23.26,40000.0,17.6144,17.6144,17.5993,17.6144,40000.0
2012-10-19 12:45:00,23.25,23.27,23.25,23.25,16700.0,17.6069,17.622,17.6069,17.6069,16700.0
2012-10-19 12:50:00,23.26,23.27,23.25,23.27,5000.0,17.6144,17.622,17.6069,17.622,5000.0
2012-10-19 12:55:00,23.27,23.28,23.25,23.27,7000.0,17.622,17.6296,17.6069,17.622,7000.0
2012-10-19 13:00:00,23.27,23.27,23.15,23.17,82000.0,17.622,17.622,17.5311,17.5463,82000.0
2012-10-19 13:05:00,23.17,23.19,23.16,23.18,33400.0,17.5463,17.5614,17.5387,17.5538,33400.0
2012-10-19 13:10:00,23.19,23.21,23.18,23.19,98100.0,17.5614,17.5766,17.5538,17.5614,98100.0
2012-10-19 13:15:00,23.19,23.25,23.19,23.23,83200.0,17.5614,17.6069,17.5614,17.5917,83200.0
2012-10-19 13:20:00,23.23,23.26,23.23,23.26,4700.0,17.5917,17.6144,17.5917,17.6144,4700.0
2012-10-19 13:25:00,23.26,23.27,23.21,23.23,32300.0,17.6144,17.622,17.5766,17.5917,32300.0
2012-10-19 13:30:00,23.23,23.27,23.23,23.27,22200.0,17.5917,17.622,17.5917,17.622,22200.0
2012-10-19 13:35:00,23.27,23.27,23.22,23.22,16200.0,17.622,17.622,17.5841,17.5841,16200.0
2012-10-19 13:40:00,23.23,23.24,23.18,23.22,94600.0,17.5917,17.5993,17.5538,17.5841,94600.0
2012-10-19 13:45:00,23.22,23.24,23.17,23.2,23500.0,17.5841,17.5993,17.5463,17.569,23500.0
2012-10-19 13:50:00,23.19,23.22,23.19,23.22,51200.0,17.5614,17.5841,17.5614,17.5841,51200.0
2012-10-19 13:55:00,23.21,23.22,23.18,23.21,38400.0,17.5766,17.5841,17.5538,17.5766,38400.0
2012-10-19 14:00:00,23.21,23.28,23.21,23.27,32000.0,17.5766,17.6296,17.5766,17.622,32000.0
2012-10-19 14:05:00,23.27,23.28,23.26,23.27,9100.0,17.622,17.6296,17.6144,17.622,9100.0
2012-10-19 14:10:00,23.26,23.27,23.25,23.27,8200.0,17.6144,17.622,17.6069,17.622,8200.0
2012-10-19 14:15:00,23.27,23.29,23.26,23.27,29100.0,17.622,17.6372,17.6144,17.622,29100.0
2012-10-19 14:20:00,23.27,23.28,23.24,23.25,7500.0,17.622,17.6296,17.5993,17.6069,7500.0
2012-10-19 14:25:00,23.24,23.25,23.2,23.22,33400.0,17.5993,17.6069,17.569,17.5841,33400.0
2012-10-19 14:30:00,23.22,23.26,23.22,23.26,19300.0,17.5841,17.6144,17.5841,17.6144,19300.0
2012-10-19 14:35:00,23.26,23.3,23.26,23.28,16200.0,17.6144,17.6447,17.6144,17.6296,16200.0
2012-10-19 14:40:00,23.28,23.28,23.24,23.26,13200.0,17.6296,17.6296,17.5993,17.6144,13200.0
2012-10-19 14:45:00,23.26,23.29,23.26,23.28,21700.0,17.6144,17.6372,17.6144,17.6296,21700.0
2012-10-19 14:50:00,23.28,23.28,23.25,23.27,17400.0,17.6296,17.6296,17.6069,17.622,17400.0
2012-10-19 14:55:00,23.26,23.3,23.26,23.29,20000.0,17.6144,17.6447,17.6144,17.6372,20000.0
2012-10-19 15:00:00,23.3,23.3,23.27,23.28,17900.0,17.6447,17.6447,17.622,17.6296,17900.0
2012-10-19 15:05:00,23.28,23.28,23.26,23.27,11900.0,17.6296,17.6296,17.6144,17.622,11900.0
2012-10-19 15:10:00,23.27,23.28,23.24,23.26,90400.0,17.622,17.6296,17.5993,17.6144,90400.0
2012-10-19 15:15:00,23.26,23.27,23.24,23.24,137600.0,17.6144,17.622,17.5993,17.5993,137600.0
2012-10-19 15:20:00,23.24,23.27,23.24,23.25,86300.0,17.5993,17.622,17.5993,17.6069,86300.0
2012-10-19 15:25:00,23.26,23.27,23.24,23.24,26700.0,17.6144,17.622,17.5993,17.5993,26700.0
2012-10-19 15:30:00,23.24,23.29,23.21,23.29,38200.0,17.5993,17.6372,17.5766,17.6372,38200.0
2012-10-19 15:35:00,23.29,23.38,23.29,23.37,61400.0,17.6372,17.7053,17.6372,17.6977,61400.0
2012-10-19 15:40:00,23.36,23.36,23.3,23.3,30500.0,17.6902,17.6902,17.6447,17.6447,30500.0
2012-10-19 15:45:00,23.31,23.34,23.3,23.32,22900.0,17.6523,17.675,17.6447,17.6599,22900.0
2012-10-19 15:50:00,23.32,23.34,23.32,23.33,32700.0,17.6599,17.675,17.6599,17.6674,32700.0
2012-10-19 15:55:00,23.32,23.33,23.26,23.28,200100.0,17.6599,17.6674,17.6144,17.6296,200100.0
2012-10-22 09:30:00,23.29,23.44,23.26,23.32,25000.0,17.6372,17.7507,17.6144,17.6599,25000.0
2012-10-22 09:35:00,23.34,23.5,23.32,23.47,90400.0,17.675,17.7962,17.6599,17.7735,90400.0
2012-10-22 09:40:00,23.47,23.47,23.38,23.4,63200.0,17.7735,17.7735,17.7053,17.7205,63200.0
2012-10-22 09:45:00,23.4,23.43,23.3,23.33,83300.0,17.7205,17.7432,17.6447,17.6674,83300.0
2012-10-22 09:50:00,23.33,23.34,23.29,23.3,22400.0,17.6674,17.675,17.6372,17.6447,22400.0
2012-10-22 09:55:00,23.28,23.33,23.28,23.32,9700.0,17.6296,17.6674,17.6296,17.6599,9700.0
2012-10-22 10:00:00,23.32,23.36,23.29,23.36,24400.0,17.6599,17.6902,17.6372,17.6902,24400.0
2012-10-22 10:05:00,23.36,23.37,23.34,23.37,48700.0,17.6902,17.6977,17.675,17.6977,48700.0
2012-10-22 10:10:00,23.37,23.44,23.37,23.42,66500.0,17.6977,17.7507,17.6977,17.7356,66500.0
2012-10-22 10:15:00,23.41,23.42,23.39,23.4,25200.0,17.728,17.7356,17.7129,17.7205,25200.0
2012-10-22 10:20:00,23.39,23.42,23.39,23.4,14800.0,17.7129,17.7356,17.7129,17.7205,14800.0
2012-10-22 10:25:00,23.39,23.39,23.37,23.38,19100.0,17.7129,17.7129,17.6977,17.7053,19100.0
2012-10-22 10:30:00,23.38,23.43,23.38,23.42,36100.0,17.7053,17.7432,17.7053,17.7356,36100.0
2012-10-22 10:35:00,23.42,23.43,23.39,23.39,9200.0,17.7356,17.7432,17.7129,17.7129,9200.0
2012-10-22 10:40:00,23.39,23.46,23.37,23.44,352800.0,17.7129,17.7659,17.6977,17.7507,352800.0
2012-10-22 10:45:00,23.44,23.44,23.39,23.42,171900.0,17.7507,17.7507,17.7129,17.7356,171900.0
2012-10-22 10:50:00,23.42,23.45,23.41,23.41,108700.0,17.7356,17.7583,17.728,17.728,108700.0
2012-10-22 10:55:00,23.42,23.43,23.4,23.4,8300.0,17.7356,17.7432,17.7205,17.7205,8300.0
2012-10-22 11:00:00,23.4,23.41,23.4,23.41,7900.0,17.7205,17.728,17.7205,17.728,7900.0
2012-10-22 11:05:00,23.41,23.41,23.37,23.39,18700.0,17.728,17.728,17.6977,17.7129,18700.0
2012-10-22 11:10:00,23.4,23.41,23.37,23.37,115900.0,17.7205,17.728,17.6977,17.6977,115900.0
2012-10-22 11:15:00,23.37,23.4,23.35,23.35,35200.0,17.6977,17.7205,17.6826,17.6826,35200.0
2012-10-22 11:20:00,23.36,23.37,23.32,23.33,23400.0,17.6902,17.6977,17.6599,17.6674,23400.0
2012-10-22 11:25:00,23.33,23.33,23.3,23.3,12200.0,17.6674,17.6674,17.6447,17.6447,12200.0
2012-10-22 11:30:00,23.31,23.32,23.28,23.31,140500.0,17.6523,17.6599,17.6296,17.6523,140500.0
2012-10-22 11:35:00,23.31,23.35,23.3,23.35,27300.0,17.6523,17.6826,17.6447,17.6826,27300.0
2012-10-22 11:40:00,23.35,23.37,23.34,23.36,25200.0,17.6826,17.6977,17.675,17.6902,25200.0
2012-10-22 11:45:00,23.36,23.37,23.35,23.36,5600.0,17.6902,17.6977,17.6826,17.6902,5600.0
2012-10-22 11:50:00,23.36,23.36,23.31,23.33,15400.0,17.6902,17.6902,17.6523,17.6674,15400.0
2012-10-22 11:55:00,23.32,23.32,23.3,23.3,4500.0,17.6599,17.6599,17.6447,17.6447,4500.0
2012-10-22 12:00:00,23.3,23.3,23.27,23.3,9900.0,17.6447,17.6447,17.622,17.6447,9900.0
2012-10-22 12:05:00,23.3,23.3,23.26,23.29,15900.0,17.6447,17.6447,17.6144,17.6372,15900.0
2012-10-22 12:10:00,23.29,23.3,23.25,23.3,27200.0,17.6372,17.6447,17.6069,17.6447,27200.0
2012-10-22 12:15:00,23.29,23.3,23.27,23.29,16700.0,17.6372,17.6447,17.622,17.6372,16700.0
2012-10-22 12:20:00,23.29,23.3,23.27,23.3,9700.0,17.6372,17.6447,17.622,17.6447,9700.0
2012-10-22 12:25:00,23.3,23.31,23.27,23.29,8700.0,17.6447,17.6523,17.622,17.6372,8700.0
2012-10-22 12:30:00,23.3,23.31,23.28,23.3,12900.0,17.6447,17.6523,17.6296,17.6447,12900.0
2012-10-22 12:35:00,23.3,23.31,23.26,23.31,10700.0,17.6447,17.6523,17.6144,17.6523,10700.0
2012-10-22 12:40:00,23.3,23.3,23.23,23.26,63700.0,17.6447,17.6447,17.5917,17.6144,63700.0
2012-10-22 12:45:00,23.26,23.27,23.25,23.27,11900.0,17.6144,17.622,17.6069,17.622,11900.0
2012-10-22 12:50:00,23.26,23.26,23.22,23.23,13400.0,17.6144,17.6144,17.5841,17.5917,13400.0
2012-10-22 12:55:00,23.23,23.25,23.2,23.21,18600.0,17.5917,17.6069,17.569,17.5766,18600.0
2012-10-22 13:00:00,23.21,23.28,23.21,23.27,26000.0,17.5766,17.6296,17.5766,17.622,26000.0
2012-10-22 13:05:00,23.27,23.31,23.27,23.31,34400.0,17.622,17.6523,17.622,17.6523,34400.0
2012-10-22 13:10:00,23.31,23.31,23.25,23.26,63700.0,17.6523,17.6523,17.6069,17.6144,63700.0
2012-10-22 13:15:00,23.25,23.26,23.22,23.24,18300.0,17.6069,17.6144,17.5841,17.5993,18300.0
2012-10-22 13:20:00,23.23,23.26,23.19,23.25,27600.0,17.5917,17.6144,17.5614,17.6069,27600.0
2012-10-22 13:25:00,23.25,23.25,23.23,23.24,130800.0,17.6069,17.6069,17.5917,17.5993,130800.0
2012-10-22 13:30:00,23.23,23.24,23.2,23.21,29200.0,17.5917,17.5993,17.569,17.5766,29200.0
2012-10-22 13:35:00,23.2,23.22,23.18,23.2,115800.0,17.569,17.5841,17.5538,17.569,115800.0
2012-10-22 13:40:00,23.19,23.19,23.15,23.18,48800.0,17.5614,17.5614,17.5311,17.5538,48800.0
2012-10-22 13:45:00,23.17,23.17,23.13,23.15,47500.0,17.5463,17.5463,17.516,17.5311,47500.0
2012-10-22 13:50:00,23.14,23.15,23.1,23.1,16500.0,17.5236,17.5311,17.4933,17.4933,16500.0
2012-10-22 13:55:00,23.1,23.12,23.07,23.08,68600.0,17.4933,17.5084,17.4705,17.4781,68600.0
2012-10-22 14:00:00,23.08,23.08,23.02,23.03,90400.0,17.4781,17.4781,17.4327,17.4403,90400.0
2012-10-22 14:05:00,23.04,23.09,23.0,23.02,331000.0,17.4478,17.4857,17.4175,17.4327,331000.0
2012-10-22 14:10:00,23.02,23.06,23.01,23.04,47700.0,17.4327,17.463,17.4251,17.4478,47700.0
2012-10-22 14:15:00,23.05,23.09,23.03,23.05,117300.0,17.4554,17.4857,17.4403,17.4554,117300.0
2012-10-22 14:20:00,23.05,23.06,23.03,23.04,39300.0,17.4554,17.463,17.4403,17.4478,39300.0
2012-10-22 14:25:00,23.04,23.06,23.03,23.04,43300.0,17.4478,17.463,17.4403,17.4478,43300.0
2012-10-22 14:30:00,23.04,23.05,23.02,23.04,101000.0,17.4478,17.4554,17.4327,17.4478,101000.0
2012-10-22 14:35:00,23.04,23.04,23.0,23.0,75900.0,17.4478,17.4478,17.4175,17.4175,75900.0
2012-10-22 14:40:00,23.0,23.01,22.95,22.95,51000.0,17.4175,17.4251,17.3797,17.3797,51000.0
2012-10-22 14:45:00,22.95,23.0,22.93,22.98,34500.0,17.3797,17.4175,17.3645,17.4024,34500.0
2012-10-22 14:50:00,22.98,22.98,22.96,22.98,12100.0,17.4024,17.4024,17.3872,17.4024,12100.0
2012-10-22 14:55:00,22.98,23.01,22.98,23.0,29700.0,17.4024,17.4251,17.4024,17.4175,29700.0
2012-10-22 15:00:00,23.01,23.01,22.96,22.98,35500.0,17.4251,17.4251,17.3872,17.4024,35500.0
2012-10-22 15:05:00,22.98,23.0,22.98,22.98,23800.0,17.4024,17.4175,17.4024,17.4024,23800.0
2012-10-22 15:10:00,22.99,23.04,22.98,23.0,49100.0,17.41,17.4478,17.4024,17.4175,49100.0
2012-10-22 15:15:00,22.99,23.0,22.97,22.99,20400.0,17.41,17.4175,17.3948,17.41,20400.0
2012-10-22 15:20:00,23.0,23.01,22.97,23.0,26200.0,17.4175,17.4251,17.3948,17.4175,26200.0
2012-10-22 15:25:00,23.0,23.03,22.96,22.96,111800.0,17.4175,17.4403,17.3872,17.3872,111800.0
2012-10-22 15:30:00,22.96,22.96,22.93,22.95,68500.0,17.3872,17.3872,17.3645,17.3797,68500.0
2012-10-22 15:35:00,22.94,22.96,22.94,22.94,44000.0,17.3721,17.3872,17.3721,17.3721,44000.0
2012-10-22 15:40:00,22.95,22.95,22.91,22.92,115900.0,17.3797,17.3797,17.3494,17.357,115900.0
2012-10-22 15:45:00,22.92,22.93,22.92,22.92,68200.0,17.357,17.3645,17.357,17.357,68200.0
2012-10-22 15:50:00,22.92,22.93,22.9,22.9,156700.0,17.357,17.3645,17.3418,17.3418,156700.0
2012-10-22 15:55:00,22.9,23.01,22.9,23.0,325400.0,17.3418,17.4251,17.3418,17.4175,325400.0
2012-10-23 09:30:00,22.66,22.74,22.42,22.45,124600.0,17.1601,17.2206,16.9783,17.001,124600.0
2012-10-23 09:35:00,22.44,22.47,22.4,22.4,39000.0,16.9935,17.0162,16.9632,16.9632,39000.0
2012-10-23 09:40:00,22.4,22.4,22.11,22.13,169700.0,16.9632,16.9632,16.7436,16.7587,169700.0
2012-10-23 09:45:00,22.12,22.24,22.11,22.12,335100.0,16.7511,16.842,16.7436,16.7511,335100.0
2012-10-23 09:50:00,22.14,22.22,22.13,22.2,161900.0,16.7663,16.8269,16.7587,16.8117,161900.0
2012-10-23 09:55:00,22.19,22.2,22.13,22.19,92600.0,16.8041,16.8117,16.7587,16.8041,92600.0
2012-10-23 10:00:00,22.2,22.22,22.13,22.14,212900.0,16.8117,16.8269,16.7587,16.7663,212900.0
2012-10-23 10:05:00,22.13,22.14,22.03,22.04,172900.0,16.7587,16.7663,16.683,16.6905,172900.0
2012-10-23 10:10:00,22.04,22.1,22.03,22.1,155300.0,16.6905,16.736,16.683,16.736,155300.0
2012-10-23 10:15:00,22.1,22.13,22.04,22.04,79700.0,16.736,16.7587,16.6905,16.6905,79700.0
2012-10-23 10:20:00,22.03,22.05,21.98,21.99,128100.0,16.683,16.6981,16.6451,16.6527,128100.0
2012-10-23 10:25:00,21.99,22.14,21.99,22.1,124000.0,16.6527,16.7663,16.6527,16.736,124000.0
2012-10-23 10:30:00,22.09,22.1,21.96,21.99,74700.0,16.7284,16.736,16.63,16.6527,74700.0
2012-10-23 10:35:00,21.99,22.0,21.86,21.89,70200.0,16.6527,16.6603,16.5542,16.577,70200.0
2012-10-23 10:40:00,21.89,21.93,21.87,21.92,125600.0,16.577,16.6072,16.5618,16.5997,125600.0
2012-10-23 10:45:00,21.93,21.93,21.82,21.84,220600.0,16.6072,16.6072,16.5239,16.5391,220600.0
2012-10-23 10:50:00,21.84,21.84,21.77,21.79,99500.0,16.5391,16.5391,16.4861,16.5012,99500.0
2012-10-23 10:55:00,21.79,21.87,21.78,21.87,169200.0,16.5012,16.5618,16.4937,16.5618,169200.0
2012-10-23 11:00:00,21.87,21.92,21.85,21.88,359600.0,16.5618,16.5997,16.5467,16.5694,359600.0
2012-10-23 11:05:00,21.87,21.97,21.87,21.93,231900.0,16.5618,16.6375,16.5618,16.6072,231900.0
2012-10-23 11:10:00,21.93,21.96,21.92,21.95,62700.0,16.6072,16.63,16.5997,16.6224,62700.0
2012-10-23 11:15:00,21.95,22.04,21.94,22.04,76700.0,16.6224,16.6905,16.6148,16.6905,76700.0
2012-10-23 11:20:00,22.05,22.23,22.04,22.23,102500.0,16.6981,16.8344,16.6905,16.8344,102500.0
2012-10-23 11:25:00,22.23,22.29,22.14,22.15,168200.0,16.8344,16.8799,16.7663,16.7738,168200.0
2012-10-23 11:30:00,22.14,22.15,22.1,22.1,42700.0,16.7663,16.7738,16.736,16.736,42700.0
2012-10-23 11:35:00,22.1,22.13,22.1,22.13,21700.0,16.736,16.7587,16.736,16.7587,21700.0
2012-10-23 11:40:00,22.13,22.15,22.1,22.1,37000.0,16.7587,16.7738,16.736,16.736,37000.0
2012-10-23 11:45:00,22.11,22.11,22.02,22.02,67100.0,16.7436,16.7436,16.6754,16.6754,67100.0
2012-10-23 11:50:00,22.02,22.03,21.97,21.98,38700.0,16.6754,16.683,16.6375,16.6451,38700.0
2012-10-23 11:55:00,21.98,22.05,21.98,22.04,25300.0,16.6451,16.6981,16.6451,16.6905,25300.0
2012-10-23 12:00:00,22.03,22.05,22.02,22.05,14600.0,16.683,16.6981,16.6754,16.6981,14600.0
2012-10-23 12:05:00,22.05,22.12,22.04,22.12,107800.0,16.6981,16.7511,16.6905,16.7511,107800.0
2012-10-23 12:10:00,22.12,22.12,22.02,22.04,60800.0,16.7511,16.7511,16.6754,16.6905,60800.0
2012-10-23 12:15:00,22.04,22.07,22.04,22.05,58100.0,16.6905,16.7133,16.6905,16.6981,58100.0
2012-10-23 12:20:00,22.06,22.06,22.05,22.05,9600.0,16.7057,16.7057,16.6981,16.6981,9600.0
2012-10-23 12:25:00,22.06,22.06,21.99,21.99,21200.0,16.7057,16.7057,16.6527,16.6527,21200.0
2012-10-23 12:30:00,22.0,22.0,21.99,22.0,15800.0,16.6603,16.6603,16.6527,16.6603,15800.0
2012-10-23 12:35:00,22.01,22.07,22.01,22.07,34400.0,16.6678,16.7133,16.6678,16.7133,34400.0
2012-10-23 12:40:00,22.06,22.11,22.05,22.1,22900.0,16.7057,16.7436,16.6981,16.736,22900.0
2012-10-23 12:45:00,22.11,22.12,22.05,22.12,54800.0,16.7436,16.7511,16.6981,16.7511,54800.0
2012-10-23 12:50:00,22.13,22.18,22.12,22.18,125400.0,16.7587,16.7966,16.7511,16.7966,125400.0
2012-10-23 12:55:00,22.17,22.34,22.17,22.3,132100.0,16.789,16.9177,16.789,16.8874,132100.0
2012-10-23 13:00:00,22.31,22.31,22.23,22.25,36100.0,16.895,16.895,16.8344,16.8496,36100.0
2012-10-23 13:05:00,22.24,22.24,22.17,22.18,20800.0,16.842,16.842,16.789,16.7966,20800.0
2012-10-23 13:10:00,22.19,22.2,22.16,22.18,19200.0,16.8041,16.8117,16.7814,16.7966,19200.0
2012-10-23 13:15:00,22.19,22.23,22.16,22.18,27300.0,16.8041,16.8344,16.7814,16.7966,27300.0
2012-10-23 13:20:00,22.18,22.2,22.17,22.2,5400.0,16.7966,16.8117,16.789,16.8117,5400.0
2012-10-23 13:25:00,22.19,22.21,22.16,22.19,35000.0,16.8041,16.8193,16.7814,16.8041,35000.0
2012-10-23 13:30:00,22.19,22.24,22.19,22.2,40300.0,16.8041,16.842,16.8041,16.8117,40300.0
2012-10-23 13:35:00,22.21,22.26,22.18,22.26,23900.0,16.8193,16.8571,16.7966,16.8571,23900.0
2012-10-23 13:40:00,22.25,22.32,22.24,22.3,30900.0,16.8496,16.9026,16.842,16.8874,30900.0
2012-10-23 13:45:00,22.29,22.3,22.25,22.29,16500.0,16.8799,16.8874,16.8496,16.8799,16500.0
2012-10-23 13:50:00,22.29,22.37,22.27,22.35,32100.0,16.8799,16.9404,16.8647,16.9253,32100.0
2012-10-23 13:55:00,22.35,22.38,22.33,22.35,17900.0,16.9253,16.948,16.9102,16.9253,17900.0
2012-10-23 14:00:00,22.34,22.37,22.32,22.36,23900.0,16.9177,16.9404,16.9026,16.9329,23900.0
2012-10-23 14:05:00,22.34,22.38,22.33,22.34,91300.0,16.9177,16.948,16.9102,16.9177,91300.0
2012-10-23 14:10:00,22.34,22.35,22.31,22.33,43100.0,16.9177,16.9253,16.895,16.9102,43100.0
2012-10-23 14:15:00,22.33,22.35,22.33,22.34,13200.0,16.9102,16.9253,16.9102,16.9177,13200.0
2012-10-23 14:20:00,22.34,22.35,22.34,22.35,7500.0,16.9177,16.9253,16.9177,16.9253,7500.0
2012-10-23 14:25:00,22.35,22.43,22.35,22.42,23300.0,16.9253,16.9859,16.9253,16.9783,23300.0
2012-10-23 14:30:00,22.41,22.44,22.36,22.42,54700.0,16.9707,16.9935,16.9329,16.9783,54700.0
2012-10-23 14:35:00,22.42,22.48,22.41,22.44,91300.0,16.9783,17.0238,16.9707,16.9935,91300.0
2012-10-23 14:40:00,22.44,22.44,22.4,22.43,48800.0,16.9935,16.9935,16.9632,16.9859,48800.0
2012-10-23 14:45:00,22.43,22.53,22.42,22.44,77400.0,16.9859,17.0616,16.9783,16.9935,77400.0
2012-10-23 14:50:00,22.44,22.48,22.42,22.45,20200.0,16.9935,17.0238,16.9783,17.001,20200.0
2012-10-23 14:55:00,22.45,22.47,22.44,22.47,8200.0,17.001,17.0162,16.9935,17.0162,8200.0
2012-10-23 15:00:00,22.46,22.52,22.46,22.51,55700.0,17.0086,17.054,17.0086,17.0465,55700.0
2012-10-23 15:05:00,22.51,22.55,22.51,22.51,83700.0,17.0465,17.0768,17.0465,17.0465,83700.0
2012-10-23 15:10:00,22.5,22.51,22.37,22.38,99600.0,17.0389,17.0465,16.9404,16.948,99600.0
2012-10-23 15:15:00,22.37,22.4,22.33,22.4,54700.0,16.9404,16.9632,16.9102,16.9632,54700.0
2012-10-23 15:20:00,22.4,22.44,22.39,22.44,26900.0,16.9632,16.9935,16.9556,16.9935,26900.0
2012-10-23 15:25:00,22.44,22.46,22.41,22.41,21300.0,16.9935,17.0086,16.9707,16.9707,21300.0
2012-10-23 15:30:00,22.4,22.42,22.36,22.38,33400.0,16.9632,16.9783,16.9329,16.948,33400.0
2012-10-23 15:35:00,22.37,22.4,22.34,22.38,81300.0,16.9404,16.9632,16.9177,16.948,81300.0
2012-10-23 15:40:00,22.38,22.42,22.37,22.41,49800.0,16.948,16.9783,16.9404,16.9707,49800.0
2012-10-23 15:45:00,22.4,22.43,22.37,22.39,83100.0,16.9632,16.9859,16.9404,16.9556,83100.0
2012-10-23 15:50:00,22.38,22.41,22.38,22.38,129300.0,16.948,16.9707,16.948,16.948,129300.0
2012-10-23 15:55:00,22.38,22.44,22.37,22.41,226500.0,16.948,16.9935,16.9404,16.9707,226500.0
2012-10-24 09:30:00,22.55,22.62,22.5,22.61,38300.0,17.0768,17.1298,17.0389,17.1222,38300.0
2012-10-24 09:35:00,22.6,22.62,22.57,22.58,17700.0,17.1146,17.1298,17.0919,17.0995,17700.0
2012-10-24 09:40:00,22.58,22.58,22.4,22.4,28300.0,17.0995,17.0995,16.9632,16.9632,28300.0
2012-10-24 09:45:00,22.41,22.46,22.34,22.46,33100.0,16.9707,17.0086,16.9177,17.0086,33100.0
2012-10-24 09:50:00,22.47,22.52,22.39,22.52,390800.0,17.0162,17.054,16.9556,17.054,390800.0
2012-10-24 09:55:00,22.52,22.54,22.48,22.52,67000.0,17.054,17.0692,17.0238,17.054,67000.0
2012-10-24 10:00:00,22.51,22.63,22.5,22.52,96800.0,17.0465,17.1373,17.0389,17.054,96800.0
2012-10-24 10:05:00,22.51,22.52,22.48,22.51,25000.0,17.0465,17.054,17.0238,17.0465,25000.0
2012-10-24 10:10:00,22.5,22.61,22.5,22.6,114100.0,17.0389,17.1222,17.0389,17.1146,114100.0
2012-10-24 10:15:00,22.6,22.62,22.56,22.57,60600.0,17.1146,17.1298,17.0843,17.0919,60600.0
2012-10-24 10:20:00,22.57,22.63,22.55,22.62,53900.0,17.0919,17.1373,17.0768,17.1298,53900.0
2012-10-24 10:25:00,22.62,22.65,22.62,22.65,34400.0,17.1298,17.1525,17.1298,17.1525,34400.0
2012-10-24 10:30:00,22.64,22.75,22.62,22.69,78400.0,17.1449,17.2282,17.1298,17.1828,78400.0
2012-10-24 10:35:00,22.69,22.7,22.66,22.68,21300.0,17.1828,17.1904,17.1601,17.1752,21300.0
2012-10-24 10:40:00,22.68,22.74,22.67,22.68,40600.0,17.1752,17.2206,17.1676,17.1752,40600.0
2012-10-24 10:45:00,22.67,22.7,22.64,22.69,53100.0,17.1676,17.1904,17.1449,17.1828,53100.0
2012-10-24 10:50:00,22.69,22.69,22.66,22.69,21000.0,17.1828,17.1828,17.1601,17.1828,21000.0
2012-10-24 10:55:00,22.69,22.7,22.68,22.69,13900.0,17.1828,17.1904,17.1752,17.1828,13900.0
2012-10-24 11:00:00,22.69,22.76,22.68,22.76,50700.0,17.1828,17.2358,17.1752,17.2358,50700.0
2012-10-24 11:05:00,22.76,22.78,22.73,22.77,27100.0,17.2358,17.2509,17.2131,17.2434,27100.0
2012-10-24 11:10:00,22.77,22.85,22.77,22.84,77800.0,17.2434,17.3039,17.2434,17.2964,77800.0
2012-10-24 11:15:00,22.84,22.88,22.84,22.84,49400.0,17.2964,17.3267,17.2964,17.2964,49400.0
2012-10-24 11:20:00,22.84,22.85,22.83,22.84,21600.0,17.2964,17.3039,17.2888,17.2964,21600.0
2012-10-24 11:25:00,22.83,22.86,22.82,22.86,34500.0,17.2888,17.3115,17.2812,17.3115,34500.0
2012-10-24 11:30:00,22.86,22.86,22.75,22.75,190600.0,17.3115,17.3115,17.2282,17.2282,190600.0
2012-10-24 11:35:00,22.75,22.75,22.67,22.69,93000.0,17.2282,17.2282,17.1676,17.1828,93000.0
2012-10-24 11:40:00,22.69,22.76,22.68,22.75,55100.0,17.1828,17.2358,17.1752,17.2282,55100.0
2012-10-24 11:45:00,22.76,22.76,22.73,22.75,71700.0,17.2358,17.2358,17.2131,17.2282,71700.0
2012-10-24 11:50:00,22.75,22.8,22.75,22.78,26300.0,17.2282,17.2661,17.2282,17.2509,26300.0
2012-10-24 11:55:00,22.79,22.79,22.75,22.75,23000.0,17.2585,17.2585,17.2282,17.2282,23000.0
2012-10-24 12:00:00,22.75,22.8,22.75,22.76,46600.0,17.2282,17.2661,17.2282,17.2358,46600.0
2012-10-24 12:05:00,22.76,22.76,22.74,22.75,43900.0,17.2358,17.2358,17.2206,17.2282,43900.0
2012-10-24 12:10:00,22.75,22.76,22.75,22.75,41000.0,17.2282,17.2358,17.2282,17.2282,41000.0
2012-10-24 12:15:00,22.75,22.76,22.73,22.73,29000.0,17.2282,17.2358,17.2131,17.2131,29000.0
2012-10-24 12:20:00,22.74,22.74,22.71,22.71,20400.0,17.2206,17.2206,17.1979,17.1979,20400.0
2012-10-24 12:25:00,22.71,22.75,22.7,22.74,49200.0,17.1979,17.2282,17.1904,17.2206,49200.0
2012-10-24 12:30:00,22.74,22.74,22.71,22.74,36100.0,17.2206,17.2206,17.1979,17.2206,36100.0
2012-10-24 12:35:00,22.74,22.76,22.74,22.74,17100.0,17.2206,17.2358,17.2206,17.2206,17100.0
2012-10-24 12:40:00,22.74,22.77,22.72,22.74,57400.0,17.2206,17.2434,17.2055,17.2206,57400.0
2012-10-24 12:45:00,22.74,22.74,22.71,22.71,5300.0,17.2206,17.2206,17.1979,17.1979,5300.0
2012-10-24 12:50:00,22.72,22.76,22.71,22.76,15600.0,17.2055,17.2358,17.1979,17.2358,15600.0
2012-10-24 12:55:00,22.76,22.76,22.75,22.76,2800.0,17.2358,17.2358,17.2282,17.2358,2800.0
2012-10-24 13:00:00,22.76,22.79,22.76,22.79,8900.0,17.2358,17.2585,17.2358,17.2585,8900.0
2012-10-24 13:05:00,22.79,22.79,22.78,22.78,4500.0,17.2585,17.2585,17.2509,17.2509,4500.0
2012-10-24 13:10:00,22.78,22.79,22.76,22.76,17800.0,17.2509,17.2585,17.2358,17.2358,17800.0
2012-10-24 13:15:00,22.77,22.78,22.76,22.78,12400.0,17.2434,17.2509,17.2358,17.2509,12400.0
2012-10-24 13:20:00,22.77,22.8,22.77,22.8,20800.0,17.2434,17.2661,17.2434,17.2661,20800.0
2012-10-24 13:25:00,22.79,22.8,22.79,22.8,14700.0,17.2585,17.2661,17.2585,17.2661,14700.0
2012-10-24 13:30:00,22.8,22.81,22.77,22.77,33900.0,17.2661,17.2737,17.2434,17.2434,33900.0
2012-10-24 13:35:00,22.78,22.81,22.78,22.8,44600.0,17.2509,17.2737,17.2509,17.2661,44600.0
2012-10-24 13:40:00,22.8,22.82,22.79,22.8,24900.0,17.2661,17.2812,17.2585,17.2661,24900.0
2012-10-24 13:45:00,22.8,22.8,22.77,22.77,13500.0,17.2661,17.2661,17.2434,17.2434,13500.0
2012-10-24 13:50:00,22.78,22.8,22.77,22.77,22200.0,17.2509,17.2661,17.2434,17.2434,22200.0
2012-10-24 13:55:00,22.77,22.79,22.77,22.78,16700.0,17.2434,17.2585,17.2434,17.2509,16700.0
2012-10-24 14:00:00,22.78,22.79,22.77,22.77,8700.0,17.2509,17.2585,17.2434,17.2434,8700.0
2012-10-24 14:05:00,22.78,22.79,22.77,22.78,20500.0,17.2509,17.2585,17.2434,17.2509,20500.0
2012-10-24 14:10:00,22.78,22.81,22.74,22.81,87300.0,17.2509,17.2737,17.2206,17.2737,87300.0
2012-10-24 14:15:00,22.81,22.82,22.71,22.75,61600.0,17.2737,17.2812,17.1979,17.2282,61600.0
2012-10-24 14:20:00,22.75,22.77,22.73,22.73,37800.0,17.2282,17.2434,17.2131,17.2131,37800.0
2012-10-24 14:25:00,22.73,22.78,22.73,22.77,39100.0,17.2131,17.2509,17.2131,17.2434,39100.0
2012-10-24 14:30:00,22.77,22.77,22.7,22.71,25800.0,17.2434,17.2434,17.1904,17.1979,25800.0
2012-10-24 14:35:00,22.71,22.74,22.71,22.72,22000.0,17.1979,17.2206,17.1979,17.2055,22000.0
2012-10-24 14:40:00,22.72,22.73,22.69,22.73,48900.0,17.2055,17.2131,17.1828,17.2131,48900.0
2012-10-24 14:45:00,22.73,22.73,22.67,22.7,31800.0,17.2131,17.2131,17.1676,17.1904,31800.0
2012-10-24 14:50:00,22.69,22.7,22.64,22.65,103500.0,17.1828,17.1904,17.1449,17.1525,103500.0
2012-10-24 14:55:00,22.65,22.67,22.62,22.63,82300.0,17.1525,17.1676,17.1298,17.1373,82300.0
2012-10-24 15:00:00,22.63,22.63,22.54,22.56,51400.0,17.1373,17.1373,17.0692,17.0843,51400.0
2012-10-24 15:05:00,22.56,22.57,22.54,22.55,60600.0,17.0843,17.0919,17.0692,17.0768,60600.0
2012-10-24 15:10:00,22.55,22.55,22.53,22.54,67200.0,17.0768,17.0768,17.0616,17.0692,67200.0
2012-10-24 15:15:00,22.54,22.54,22.53,22.54,10100.0,17.0692,17.0692,17.0616,17.0692,10100.0
2012-10-24 15:20:00,22.54,22.55,22.48,22.5,48600.0,17.0692,17.0768,17.0238,17.0389,48600.0
2012-10-24 15:25:00,22.51,22.52,22.5,22.52,16800.0,17.0465,17.054,17.0389,17.054,16800.0
2012-10-24 15:30:00,22.53,22.54,22.52,22.53,37000.0,17.0616,17.0692,17.054,17.0616,37000.0
2012-10-24 15:35:00,22.53,22.54,22.49,22.49,58500.0,17.0616,17.0692,17.0313,17.0313,58500.0
2012-10-24 15:40:00,22.49,22.5,22.45,22.46,38200.0,17.0313,17.0389,17.001,17.0086,38200.0
2012-10-24 15:45:00,22.46,22.5,22.45,22.48,72500.0,17.0086,17.0389,17.001,17.0238,72500.0
2012-10-24 15:50:00,22.48,22.49,22.46,22.47,59900.0,17.0238,17.0313,17.0086,17.0162,59900.0
2012-10-24 15:55:00,22.48,22.52,22.47,22.51,158300.0,17.0238,17.054,17.0162,17.0465,158300.0
2012-10-25 09:30:00,22.65,22.76,22.65,22.71,21900.0,17.1525,17.2358,17.1525,17.1979,21900.0
2012-10-25 09:35:00,22.71,22.74,22.71,22.72,19600.0,17.1979,17.2206,17.1979,17.2055,19600.0
2012-10-25 09:40:00,22.71,22.76,22.71,22.75,13400.0,17.1979,17.2358,17.1979,17.2282,13400.0
2012-10-25 09:45:00,22.75,22.75,22.66,22.67,32900.0,17.2282,17.2282,17.1601,17.1676,32900.0
2012-10-25 09:50:00,22.66,22.66,22.63,22.65,43600.0,17.1601,17.1601,17.1373,17.1525,43600.0
2012-10-25 09:55:00,22.65,22.66,22.6,22.6,32600.0,17.1525,17.1601,17.1146,17.1146,32600.0
2012-10-25 10:00:00,22.6,22.61,22.52,22.58,71400.0,17.1146,17.1222,17.054,17.0995,71400.0
2012-10-25 10:05:00,22.59,22.65,22.59,22.6,61100.0,17.1071,17.1525,17.1071,17.1146,61100.0
2012-10-25 10:10:00,22.6,22.63,22.6,22.63,36600.0,17.1146,17.1373,17.1146,17.1373,36600.0
2012-10-25 10:15:00,22.63,22.66,22.63,22.64,29800.0,17.1373,17.1601,17.1373,17.1449,29800.0
2012-10-25 10:20:00,22.64,22.66,22.63,22.65,17100.0,17.1449,17.1601,17.1373,17.1525,17100.0
2012-10-25 10:25:00,22.65,22.65,22.49,22.51,56400.0,17.1525,17.1525,17.0313,17.0465,56400.0
2012-10-25 10:30:00,22.51,22.51,22.48,22.49,47700.0,17.0465,17.0465,17.0238,17.0313,47700.0
2012-10-25 10:35:00,22.49,22.5,22.45,22.46,24700.0,17.0313,17.0389,17.001,17.0086,24700.0
2012-10-25 10:40:00,22.45,22.46,22.42,22.42,46400.0,17.001,17.0086,16.9783,16.9783,46400.0
2012-10-25 10:45:00,22.42,22.42,22.34,22.35,33400.0,16.9783,16.9783,16.9177,16.9253,33400.0
2012-10-25 10:50:00,22.36,22.39,22.32,22.37,41100.0,16.9329,16.9556,16.9026,16.9404,41100.0
2012-10-25 10:55:00,22.37,22.4,22.35,22.36,28000.0,16.9404,16.9632,16.9253,16.9329,28000.0
2012-10-25 11:00:00,22.35,22.36,22.33,22.35,61700.0,16.9253,16.9329,16.9102,16.9253,61700.0
2012-10-25 11:05:00,22.34,22.34,22.27,22.3,45500.0,16.9177,16.9177,16.8647,16.8874,45500.0
2012-10-25 11:10:00,22.29,22.31,22.29,22.3,45300.0,16.8799,16.895,16.8799,16.8874,45300.0
2012-10-25 11:15:00,22.29,22.31,22.29,22.3,12000.0,16.8799,16.895,16.8799,16.8874,12000.0
2012-10-25 11:20:00,22.29,22.3,22.21,22.21,36200.0,16.8799,16.8874,16.8193,16.8193,36200.0
2012-10-25 11:25:00,22.2,22.24,22.18,22.19,54000.0,16.8117,16.842,16.7966,16.8041,54000.0
2012-10-25 11:30:00,22.2,22.24,22.2,22.24,18000.0,16.8117,16.842,16.8117,16.842,18000.0
2012-10-25 11:35:00,22.24,22.24,22.12,22.13,58500.0,16.842,16.842,16.7511,16.7587,58500.0
2012-10-25 11:40:00,22.13,22.14,22.12,22.12,26000.0,16.7587,16.7663,16.7511,16.7511,26000.0
2012-10-25 11:45:00,22.13,22.15,22.12,22.12,25000.0,16.7587,16.7738,16.7511,16.7511,25000.0
2012-10-25 11:50:00,22.11,22.12,22.06,22.12,48300.0,16.7436,16.7511,16.7057,16.7511,48300.0
2012-10-25 11:55:00,22.12,22.17,22.11,22.16,28600.0,16.7511,16.789,16.7436,16.7814,28600.0
2012-10-25 12:00:00,22.15,22.15,22.14,22.14,18800.0,16.7738,16.7738,16.7663,16.7663,18800.0
2012-10-25 12:05:00,22.14,22.14,22.09,22.13,21400.0,16.7663,16.7663,16.7284,16.7587,21400.0
2012-10-25 12:10:00,22.13,22.13,22.12,22.13,11300.0,16.7587,16.7587,16.7511,16.7587,11300.0
2012-10-25 12:15:00,22.12,22.13,22.11,22.13,7400.0,16.7511,16.7587,16.7436,16.7587,7400.0
2012-10-25 12:20:00,22.13,22.14,22.13,22.13,12600.0,16.7587,16.7663,16.7587,16.7587,12600.0
2012-10-25 12:25:00,22.14,22.17,22.13,22.14,18300.0,16.7663,16.789,16.7587,16.7663,18300.0
2012-10-25 12:30:00,22.14,22.16,22.13,22.16,24200.0,16.7663,16.7814,16.7587,16.7814,24200.0
2012-10-25 12:35:00,22.16,22.18,22.16,22.17,10800.0,16.7814,16.7966,16.7814,16.789,10800.0
2012-10-25 12:40:00,22.17,22.2,22.17,22.2,10100.0,16.789,16.8117,16.789,16.8117,10100.0
2012-10-25 12:45:00,22.2,22.22,22.19,22.2,10100.0,16.8117,16.8269,16.8041,16.8117,10100.0
2012-10-25 12:50:00,22.2,22.25,22.2,22.25,56700.0,16.8117,16.8496,16.8117,16.8496,56700.0
2012-10-25 12:55:00,22.25,22.27,22.24,22.27,27800.0,16.8496,16.8647,16.842,16.8647,27800.0
2012-10-25 13:00:00,22.27,22.27,22.24,22.25,15400.0,16.8647,16.8647,16.842,16.8496,15400.0
2012-10-25 13:05:00,22.24,22.25,22.23,22.24,19300.0,16.842,16.8496,16.8344,16.842,19300.0
2012-10-25 13:10:00,22.25,22.25,22.23,22.24,8000.0,16.8496,16.8496,16.8344,16.842,8000.0
2012-10-25 13:15:00,22.24,22.27,22.24,22.24,33300.0,16.842,16.8647,16.842,16.842,33300.0
2012-10-25 13:20:00,22.25,22.27,22.25,22.26,17500.0,16.8496,16.8647,16.8496,16.8571,17500.0
2012-10-25 13:25:00,22.26,22.3,22.25,22.3,17700.0,16.8571,16.8874,16.8496,16.8874,17700.0
2012-10-25 13:30:00,22.29,22.29,22.24,22.24,20700.0,16.8799,16.8799,16.842,16.842,20700.0
2012-10-25 13:35:00,22.25,22.27,22.25,22.27,16300.0,16.8496,16.8647,16.8496,16.8647,16300.0
2012-10-25 13:40:00,22.27,22.28,22.27,22.27,20000.0,16.8647,16.8723,16.8647,16.8647,20000.0
2012-10-25 13:45:00,22.28,22.28,22.24,22.26,23800.0,16.8723,16.8723,16.842,16.8571,23800.0
2012-10-25 13:50:00,22.26,22.26,22.25,22.25,2700.0,16.8571,16.8571,16.8496,16.8496,2700.0
2012-10-25 13:55:00,22.24,22.25,22.24,22.25,13600.0,16.842,16.8496,16.842,16.8496,13600.0
2012-10-25 14:00:00,22.25,22.26,22.24,22.25,42100.0,16.8496,16.8571,16.842,16.8496,42100.0
2012-10-25 14:05:00,22.24,22.25,22.24,22.25,1500.0,16.842,16.8496,16.842,16.8496,1500.0
2012-10-25 14:10:00,22.25,22.27,22.24,22.25,28700.0,16.8496,16.8647,16.842,16.8496,28700.0
2012-10-25 14:15:00,22.25,22.26,22.23,22.25,21600.0,16.8496,16.8571,16.8344,16.8496,21600.0
2012-10-25 14:20:00,22.25,22.25,22.22,22.24,45000.0,16.8496,16.8496,16.8269,16.842,45000.0
2012-10-25 14:25:00,22.25,22.26,22.23,22.23,40500.0,16.8496,16.8571,16.8344,16.8344,40500.0
2012-10-25 14:30:00,22.23,22.26,22.23,22.26,40100.0,16.8344,16.8571,16.8344,16.8571,40100.0
2012-10-25 14:35:00,22.26,22.28,22.25,22.25,35100.0,16.8571,16.8723,16.8496,16.8496,35100.0
2012-10-25 14:40:00,22.25,22.26,22.25,22.25,25400.0,16.8496,16.8571,16.8496,16.8496,25400.0
2012-10-25 14:45:00,22.25,22.25,22.24,22.24,26600.0,16.8496,16.8496,16.842,16.842,26600.0
2012-10-25 14:50:00,22.25,22.27,22.25,22.26,37100.0,16.8496,16.8647,16.8496,16.8571,37100.0
2012-10-25 14:55:00,22.26,22.26,22.26,22.26,2700.0,16.8571,16.8571,16.8571,16.8571,2700.0
2012-10-25 15:00:00,22.26,22.27,22.26,22.27,21700.0,16.8571,16.8647,16.8571,16.8647,21700.0
2012-10-25 15:05:00,22.26,22.26,22.22,22.22,127000.0,16.8571,16.8571,16.8269,16.8269,127000.0
2012-10-25 15:10:00,22.23,22.25,22.22,22.23,50900.0,16.8344,16.8496,16.8269,16.8344,50900.0
2012-10-25 15:15:00,22.22,22.26,22.21,22.25,161700.0,16.8269,16.8571,16.8193,16.8496,161700.0
2012-10-25 15:20:00,22.24,22.26,22.23,22.24,31000.0,16.842,16.8571,16.8344,16.842,31000.0
2012-10-25 15:25:00,22.25,22.25,22.23,22.23,8500.0,16.8496,16.8496,16.8344,16.8344,8500.0
2012-10-25 15:30:00,22.24,22.26,22.23,22.25,83400.0,16.842,16.8571,16.8344,16.8496,83400.0
2012-10-25 15:35:00,22.25,22.25,22.24,22.24,24400.0,16.8496,16.8496,16.842,16.842,24400.0
2012-10-25 15:40:00,22.24,22.24,22.2,22.22,94600.0,16.842,16.842,16.8117,16.8269,94600.0
2012-10-25 15:45:00,22.23,22.24,22.2,22.2,216100.0,16.8344,16.842,16.8117,16.8117,216100.0
2012-10-25 15:50:00,22.2,22.24,22.2,22.24,178200.0,16.8117,16.842,16.8117,16.842,178200.0
2012-10-25 15:55:00,22.23,22.28,22.23,22.27,180300.0,16.8344,16.8723,16.8344,16.8647,180300.0
2012-10-26 09:30:00,22.52,22.59,22.39,22.46,46500.0,17.054,17.1071,16.9556,17.0086,46500.0
2012-10-26 09:35:00,22.46,22.58,22.41,22.45,58300.0,17.0086,17.0995,16.9707,17.001,58300.0
2012-10-26 09:40:00,22.48,22.51,22.42,22.45,31900.0,17.0238,17.0465,16.9783,17.001,31900.0
2012-10-26 09:45:00,22.46,22.5,22.43,22.47,18700.0,17.0086,17.0389,16.9859,17.0162,18700.0
2012-10-26 09:50:00,22.48,22.49,22.45,22.46,12200.0,17.0238,17.0313,17.001,17.0086,12200.0
2012-10-26 09:55:00,22.46,22.46,22.41,22.42,35400.0,17.0086,17.0086,16.9707,16.9783,35400.0
2012-10-26 10:00:00,22.43,22.45,22.38,22.39,52600.0,16.9859,17.001,16.948,16.9556,52600.0
2012-10-26 10:05:00,22.38,22.39,22.28,22.31,94000.0,16.948,16.9556,16.8723,16.895,94000.0
2012-10-26 10:10:00,22.31,22.43,22.31,22.41,212200.0,16.895,16.9859,16.895,16.9707,212200.0
2012-10-26 10:15:00,22.41,22.42,22.36,22.38,28800.0,16.9707,16.9783,16.9329,16.948,28800.0
2012-10-26 10:20:00,22.38,22.42,22.36,22.37,69000.0,16.948,16.9783,16.9329,16.9404,69000.0
2012-10-26 10:25:00,22.37,22.38,22.35,22.35,21300.0,16.9404,16.948,16.9253,16.9253,21300.0
2012-10-26 10:30:00,22.35,22.35,22.31,22.32,14900.0,16.9253,16.9253,16.895,16.9026,14900.0
2012-10-26 10:35:00,22.32,22.33,22.31,22.33,83300.0,16.9026,16.9102,16.895,16.9102,83300.0
2012-10-26 10:40:00,22.33,22.34,22.31,22.31,72000.0,16.9102,16.9177,16.895,16.895,72000.0
2012-10-26 10:45:00,22.32,22.32,22.29,22.29,54300.0,16.9026,16.9026,16.8799,16.8799,54300.0
2012-10-26 10:50:00,22.29,22.29,22.14,22.25,171800.0,16.8799,16.8799,16.7663,16.8496,171800.0
2012-10-26 10:55:00,22.25,22.26,22.23,22.24,146400.0,16.8496,16.8571,16.8344,16.842,146400.0
2012-10-26 11:00:00,22.24,22.25,22.19,22.21,43800.0,16.842,16.8496,16.8041,16.8193,43800.0
2012-10-26 11:05:00,22.21,22.22,22.18,22.21,55100.0,16.8193,16.8269,16.7966,16.8193,55100.0
2012-10-26 11:10:00,22.21,22.21,22.19,22.2,22100.0,16.8193,16.8193,16.8041,16.8117,22100.0
2012-10-26 11:15:00,22.19,22.22,22.19,22.21,34400.0,16.8041,16.8269,16.8041,16.8193,34400.0
2012-10-26 11:20:00,22.21,22.21,22.18,22.2,30000.0,16.8193,16.8193,16.7966,16.8117,30000.0
2012-10-26 11:25:00,22.19,22.21,22.17,22.19,20900.0,16.8041,16.8193,16.789,16.8041,20900.0
2012-10-26 11:30:00,22.19,22.21,22.16,22.17,28500.0,16.8041,16.8193,16.7814,16.789,28500.0
2012-10-26 11:35:00,22.17,22.19,22.16,22.19,6300.0,16.789,16.8041,16.7814,16.8041,6300.0
2012-10-26 11:40:00,22.19,22.2,22.15,22.15,24600.0,16.8041,16.8117,16.7738,16.7738,24600.0
2012-10-26 11:45:00,22.16,22.17,22.15,22.16,13200.0,16.7814,16.789,16.7738,16.7814,13200.0
2012-10-26 11:50:00,22.15,22.18,22.14,22.16,21200.0,16.7738,16.7966,16.7663,16.7814,21200.0
2012-10-26 11:55:00,22.16,22.19,22.08,22.09,51100.0,16.7814,16.8041,16.7208,16.7284,51100.0
2012-10-26 12:00:00,22.08,22.08,22.01,22.06,70000.0,16.7208,16.7208,16.6678,16.7057,70000.0
2012-10-26 12:05:00,22.06,22.08,22.04,22.05,32100.0,16.7057,16.7208,16.6905,16.6981,32100.0
2012-10-26 12:10:00,22.05,22.05,21.97,22.0,74800.0,16.6981,16.6981,16.6375,16.6603,74800.0
2012-10-26 12:15:00,22.0,22.0,21.99,22.0,47900.0,16.6603,16.6603,16.6527,16.6603,47900.0
2012-10-26 12:20:00,22.0,22.0,21.99,21.99,12200.0,16.6603,16.6603,16.6527,16.6527,12200.0
2012-10-26 12:25:00,22.0,22.02,21.99,22.02,29600.0,16.6603,16.6754,16.6527,16.6754,29600.0
2012-10-26 12:30:00,22.02,22.02,21.9,21.94,47800.0,16.6754,16.6754,16.5845,16.6148,47800.0
2012-10-26 12:35:00,21.95,21.96,21.93,21.93,15300.0,16.6224,16.63,16.6072,16.6072,15300.0
2012-10-26 12:40:00,21.94,21.96,21.84,21.85,115100.0,16.6148,16.63,16.5391,16.5467,115100.0
2012-10-26 12:45:00,21.85,21.89,21.84,21.88,26100.0,16.5467,16.577,16.5391,16.5694,26100.0
2012-10-26 12:50:00,21.89,21.94,21.87,21.93,41700.0,16.577,16.6148,16.5618,16.6072,41700.0
2012-10-26 12:55:00,21.94,21.96,21.93,21.95,72000.0,16.6148,16.63,16.6072,16.6224,72000.0
2012-10-26 13:00:00,21.95,21.95,21.84,21.88,124200.0,16.6224,16.6224,16.5391,16.5694,124200.0
2012-10-26 13:05:00,21.88,21.89,21.84,21.85,92100.0,16.5694,16.577,16.5391,16.5467,92100.0
2012-10-26 13:10:00,21.85,21.86,21.81,21.85,87200.0,16.5467,16.5542,16.5164,16.5467,87200.0
2012-10-26 13:15:00,21.84,21.88,21.83,21.88,18000.0,16.5391,16.5694,16.5315,16.5694,18000.0
2012-10-26 13:20:00,21.87,21.87,21.83,21.85,32600.0,16.5618,16.5618,16.5315,16.5467,32600.0
2012-10-26 13:25:00,21.84,21.88,21.83,21.86,63000.0,16.5391,16.5694,16.5315,16.5542,63000.0
2012-10-26 13:30:00,21.87,21.91,21.86,21.89,62000.0,16.5618,16.5921,16.5542,16.577,62000.0
2012-10-26 13:35:00,21.89,21.89,21.84,21.89,118200.0,16.577,16.577,16.5391,16.577,118200.0
2012-10-26 13:40:00,21.88,21.9,21.85,21.9,202500.0,16.5694,16.5845,16.5467,16.5845,202500.0
2012-10-26 13:45:00,21.9,21.92,21.84,21.86,109800.0,16.5845,16.5997,16.5391,16.5542,109800.0
2012-10-26 13:50:00,21.86,21.89,21.85,21.89,112600.0,16.5542,16.577,16.5467,16.577,112600.0
2012-10-26 13:55:00,21.89,21.89,21.85,21.87,101200.0,16.577,16.577,16.5467,16.5618,101200.0
2012-10-26 14:00:00,21.87,21.88,21.85,21.87,105100.0,16.5618,16.5694,16.5467,16.5618,105100.0
2012-10-26 14:05:00,21.87,21.92,21.86,21.89,293800.0,16.5618,16.5997,16.5542,16.577,293800.0
2012-10-26 14:10:00,21.9,21.9,21.88,21.89,42300.0,16.5845,16.5845,16.5694,16.577,42300.0
2012-10-26 14:15:00,21.91,21.91,21.87,21.87,44600.0,16.5921,16.5921,16.5618,16.5618,44600.0
2012-10-26 14:20:00,21.88,21.88,21.84,21.87,41100.0,16.5694,16.5694,16.5391,16.5618,41100.0
2012-10-26 14:25:00,21.87,21.88,21.85,21.87,131000.0,16.5618,16.5694,16.5467,16.5618,131000.0
2012-10-26 14:30:00,21.87,21.95,21.86,21.92,165200.0,16.5618,16.6224,16.5542,16.5997,165200.0
2012-10-26 14:35:00,21.91,21.92,21.88,21.92,110800.0,16.5921,16.5997,16.5694,16.5997,110800.0
2012-10-26 14:40:00,21.92,21.92,21.89,21.91,175100.0,16.5997,16.5997,16.577,16.5921,175100.0
2012-10-26 14:45:00,21.91,21.91,21.87,21.91,62400.0,16.5921,16.5921,16.5618,16.5921,62400.0
2012-10-26 14:50:00,21.91,21.91,21.87,21.89,67300.0,16.5921,16.5921,16.5618,16.577,67300.0
2012-10-26 14:55:00,21.89,21.9,21.88,21.88,58800.0,16.577,16.5845,16.5694,16.5694,58800.0
2012-10-26 15:00:00,21.87,21.9,21.85,21.86,61700.0,16.5618,16.5845,16.5467,16.5542,61700.0
2012-10-26 15:05:00,21.86,21.86,21.84,21.85,89600.0,16.5542,16.5542,16.5391,16.5467,89600.0
2012-10-26 15:10:00,21.85,21.89,21.85,21.87,138000.0,16.5467,16.577,16.5467,16.5618,138000.0
2012-10-26 15:15:00,21.87,21.91,21.84,21.91,135100.0,16.5618,16.5921,16.5391,16.5921,135100.0
2012-10-26 15:20:00,21.9,21.93,21.9,21.92,89900.0,16.5845,16.6072,16.5845,16.5997,89900.0
2012-10-26 15:25:00,21.92,21.93,21.9,21.91,53500.0,16.5997,16.6072,16.5845,16.5921,53500.0
2012-10-26 15:30:00,21.91,21.94,21.9,21.91,93500.0,16.5921,16.6148,16.5845,16.5921,93500.0
2012-10-26 15:35:00,21.9,21.95,21.89,21.92,105300.0,16.5845,16.6224,16.577,16.5997,105300.0
2012-10-26 15:40:00,21.93,21.93,21.9,21.91,53000.0,16.6072,16.6072,16.5845,16.5921,53000.0
2012-10-26 15:45:00,21.9,21.9,21.84,21.88,116000.0,16.5845,16.5845,16.5391,16.5694,116000.0
2012-10-26 15:50:00,21.88,21.95,21.86,21.94,132700.0,16.5694,16.6224,16.5542,16.6148,132700.0
2012-10-26 15:55:00,21.94,21.96,21.92,21.95,189800.0,16.6148,16.63,16.5997,16.6224,189800.0
2012-10-31 09:30:00,22.07,22.24,21.91,22.22,33100.0,16.783,16.9123,16.6614,16.8971,33100.0
2012-10-31 09:35:00,22.21,22.23,21.64,21.66,69000.0,16.8895,16.9047,16.456,16.4712,69000.0
2012-10-31 09:40:00,21.65,21.69,21.55,21.58,117000.0,16.4636,16.4941,16.3876,16.4104,117000.0
2012-10-31 09:45:00,21.59,21.63,21.53,21.63,237400.0,16.418,16.4484,16.3724,16.4484,237400.0
2012-10-31 09:50:00,21.63,21.63,21.61,21.63,64800.0,16.4484,16.4484,16.4332,16.4484,64800.0
2012-10-31 09:55:00,21.63,21.63,21.59,21.61,102000.0,16.4484,16.4484,16.418,16.4332,102000.0
2012-10-31 10:00:00,21.61,21.63,21.61,21.62,108800.0,16.4332,16.4484,16.4332,16.4408,108800.0
2012-10-31 10:05:00,21.63,21.63,21.59,21.63,167300.0,16.4484,16.4484,16.418,16.4484,167300.0
2012-10-31 10:10:00,21.63,21.63,21.57,21.61,43300.0,16.4484,16.4484,16.4028,16.4332,43300.0
2012-10-31 10:15:00,21.61,21.63,21.6,21.63,41200.0,16.4332,16.4484,16.4256,16.4484,41200.0
2012-10-31 10:20:00,21.63,21.63,21.6,21.6,85100.0,16.4484,16.4484,16.4256,16.4256,85100.0
2012-10-31 10:25:00,21.6,21.63,21.58,21.62,227100.0,16.4256,16.4484,16.4104,16.4408,227100.0
2012-10-31 10:30:00,21.61,21.62,21.58,21.61,40000.0,16.4332,16.4408,16.4104,16.4332,40000.0
2012-10-31 10:35:00,21.6,21.63,21.6,21.63,67800.0,16.4256,16.4484,16.4256,16.4484,67800.0
2012-10-31 10:40:00,21.63,21.63,21.59,21.6,89700.0,16.4484,16.4484,16.418,16.4256,89700.0
2012-10-31 10:45:00,21.59,21.6,21.55,21.58,36600.0,16.418,16.4256,16.3876,16.4104,36600.0
2012-10-31 10:50:00,21.58,21.61,21.57,21.57,19100.0,16.4104,16.4332,16.4028,16.4028,19100.0
2012-10-31 10:55:00,21.58,21.58,21.54,21.55,45600.0,16.4104,16.4104,16.38,16.3876,45600.0
2012-10-31 11:00:00,21.55,21.58,21.51,21.54,53200.0,16.3876,16.4104,16.3572,16.38,53200.0
2012-10-31 11:05:00,21.55,21.55,21.5,21.53,23200.0,16.3876,16.3876,16.3496,16.3724,23200.0
2012-10-31 11:10:00,21.54,21.54,21.52,21.54,24000.0,16.38,16.38,16.3648,16.38,24000.0
2012-10-31 11:15:00,21.54,21.54,21.48,21.48,50000.0,16.38,16.38,16.3344,16.3344,50000.0
2012-10-31 11:20:00,21.48,21.54,21.48,21.53,25000.0,16.3344,16.38,16.3344,16.3724,25000.0
2012-10-31 11:25:00,21.53,21.55,21.52,21.55,19900.0,16.3724,16.3876,16.3648,16.3876,19900.0
2012-10-31 11:30:00,21.55,21.62,21.55,21.6,47400.0,16.3876,16.4408,16.3876,16.4256,47400.0
2012-10-31 11:35:00,21.6,21.6,21.54,21.54,60900.0,16.4256,16.4256,16.38,16.38,60900.0
2012-10-31 11:40:00,21.55,21.61,21.55,21.59,32700.0,16.3876,16.4332,16.3876,16.418,32700.0
2012-10-31 11:45:00,21.6,21.6,21.55,21.55,21900.0,16.4256,16.4256,16.3876,16.3876,21900.0
2012-10-31 11:50:00,21.56,21.57,21.55,21.57,19800.0,16.3952,16.4028,16.3876,16.4028,19800.0
2012-10-31 11:55:00,21.56,21.58,21.56,21.56,25400.0,16.3952,16.4104,16.3952,16.3952,25400.0
2012-10-31 12:00:00,21.56,21.57,21.53,21.57,26800.0,16.3952,16.4028,16.3724,16.4028,26800.0
2012-10-31 12:05:00,21.56,21.57,21.54,21.55,11200.0,16.3952,16.4028,16.38,16.3876,11200.0
2012-10-31 12:10:00,21.54,21.56,21.54,21.55,29900.0,16.38,16.3952,16.38,16.3876,29900.0
2012-10-31 12:15:00,21.55,21.55,21.53,21.55,21000.0,16.3876,16.3876,16.3724,16.3876,21000.0
2012-10-31 12:20:00,21.55,21.55,21.53,21.54,10700.0,16.3876,16.3876,16.3724,16.38,10700.0
2012-10-31 12:25:00,21.53,21.55,21.53,21.53,29300.0,16.3724,16.3876,16.3724,16.3724,29300.0
2012-10-31 12:30:00,21.53,21.55,21.51,21.55,38900.0,16.3724,16.3876,16.3572,16.3876,38900.0
2012-10-31 12:35:00,21.55,21.56,21.53,21.55,24600.0,16.3876,16.3952,16.3724,16.3876,24600.0
2012-10-31 12:40:00,21.54,21.56,21.53,21.53,20600.0,16.38,16.3952,16.3724,16.3724,20600.0
2012-10-31 12:45:00,21.54,21.56,21.54,21.55,11100.0,16.38,16.3952,16.38,16.3876,11100.0
2012-10-31 12:50:00,21.54,21.56,21.53,21.54,29400.0,16.38,16.3952,16.3724,16.38,29400.0
2012-10-31 12:55:00,21.54,21.56,21.54,21.55,16200.0,16.38,16.3952,16.38,16.3876,16200.0
2012-10-31 13:00:00,21.54,21.55,21.53,21.53,26500.0,16.38,16.3876,16.3724,16.3724,26500.0
2012-10-31 13:05:00,21.53,21.55,21.53,21.54,14700.0,16.3724,16.3876,16.3724,16.38,14700.0
2012-10-31 13:10:00,21.54,21.55,21.54,21.55,23300.0,16.38,16.3876,16.38,16.3876,23300.0
2012-10-31 13:15:00,21.55,21.55,21.53,21.54,9200.0,16.3876,16.3876,16.3724,16.38,9200.0
2012-10-31 13:20:00,21.54,21.55,21.52,21.55,67000.0,16.38,16.3876,16.3648,16.3876,67000.0
2012-10-31 13:25:00,21.55,21.56,21.55,21.55,16100.0,16.3876,16.3952,16.3876,16.3876,16100.0
2012-10-31 13:30:00,21.55,21.57,21.55,21.56,7600.0,16.3876,16.4028,16.3876,16.3952,7600.0
2012-10-31 13:35:00,21.55,21.56,21.55,21.56,5400.0,16.3876,16.3952,16.3876,16.3952,5400.0
2012-10-31 13:40:00,21.56,21.56,21.55,21.56,8100.0,16.3952,16.3952,16.3876,16.3952,8100.0
2012-10-31 13:45:00,21.55,21.57,21.55,21.57,9600.0,16.3876,16.4028,16.3876,16.4028,9600.0
2012-10-31 13:50:00,21.56,21.57,21.54,21.55,26100.0,16.3952,16.4028,16.38,16.3876,26100.0
2012-10-31 13:55:00,21.55,21.57,21.53,21.57,32000.0,16.3876,16.4028,16.3724,16.4028,32000.0
2012-10-31 14:00:00,21.57,21.57,21.53,21.55,22300.0,16.4028,16.4028,16.3724,16.3876,22300.0
2012-10-31 14:05:00,21.55,21.57,21.55,21.57,12100.0,16.3876,16.4028,16.3876,16.4028,12100.0
2012-10-31 14:10:00,21.57,21.57,21.56,21.57,6700.0,16.4028,16.4028,16.3952,16.4028,6700.0
2012-10-31 14:15:00,21.57,21.58,21.55,21.55,35600.0,16.4028,16.4104,16.3876,16.3876,35600.0
2012-10-31 14:20:00,21.55,21.56,21.55,21.55,10200.0,16.3876,16.3952,16.3876,16.3876,10200.0
2012-10-31 14:25:00,21.55,21.57,21.55,21.56,86200.0,16.3876,16.4028,16.3876,16.3952,86200.0
2012-10-31 14:30:00,21.57,21.59,21.56,21.58,22100.0,16.4028,16.418,16.3952,16.4104,22100.0
2012-10-31 14:35:00,21.59,21.59,21.55,21.57,29100.0,16.418,16.418,16.3876,16.4028,29100.0
2012-10-31 14:40:00,21.56,21.57,21.55,21.56,23500.0,16.3952,16.4028,16.3876,16.3952,23500.0
2012-10-31 14:45:00,21.55,21.58,21.55,21.58,19400.0,16.3876,16.4104,16.3876,16.4104,19400.0
2012-10-31 14:50:00,21.58,21.58,21.57,21.57,31800.0,16.4104,16.4104,16.4028,16.4028,31800.0
2012-10-31 14:55:00,21.58,21.58,21.56,21.58,52900.0,16.4104,16.4104,16.3952,16.4104,52900.0
2012-10-31 15:00:00,21.58,21.6,21.57,21.59,30400.0,16.4104,16.4256,16.4028,16.418,30400.0
2012-10-31 15:05:00,21.6,21.6,21.59,21.6,27900.0,16.4256,16.4256,16.418,16.4256,27900.0
2012-10-31 15:10:00,21.6,21.63,21.6,21.62,104600.0,16.4256,16.4484,16.4256,16.4408,104600.0
2012-10-31 15:15:00,21.63,21.63,21.61,21.61,48500.0,16.4484,16.4484,16.4332,16.4332,48500.0
2012-10-31 15:20:00,21.62,21.62,21.59,21.61,35300.0,16.4408,16.4408,16.418,16.4332,35300.0
2012-10-31 15:25:00,21.6,21.63,21.6,21.62,35900.0,16.4256,16.4484,16.4256,16.4408,35900.0
2012-10-31 15:30:00,21.63,21.63,21.57,21.59,126800.0,16.4484,16.4484,16.4028,16.418,126800.0
2012-10-31 15:35:00,21.59,21.59,21.57,21.59,50600.0,16.418,16.418,16.4028,16.418,50600.0
2012-10-31 15:40:00,21.59,21.59,21.57,21.58,40300.0,16.418,16.418,16.4028,16.4104,40300.0
2012-10-31 15:45:00,21.57,21.58,21.55,21.57,124400.0,16.4028,16.4104,16.3876,16.4028,124400.0
2012-10-31 15:50:00,21.57,21.58,21.52,21.53,95900.0,16.4028,16.4104,16.3648,16.3724,95900.0
2012-10-31 15:55:00,21.54,21.57,21.51,21.57,299400.0,16.38,16.4028,16.3572,16.4028,299400.0
2012-11-01 09:30:00,21.39,21.53,21.34,21.49,43800.0,16.2659,16.3724,16.2279,16.342,43800.0
2012-11-01 09:35:00,21.53,21.57,21.48,21.52,22000.0,16.3724,16.4028,16.3344,16.3648,22000.0
2012-11-01 09:40:00,21.52,21.59,21.49,21.54,38100.0,16.3648,16.418,16.342,16.38,38100.0
2012-11-01 09:45:00,21.55,21.57,21.51,21.56,23100.0,16.3876,16.4028,16.3572,16.3952,23100.0
2012-11-01 09:50:00,21.56,21.61,21.55,21.55,42000.0,16.3952,16.4332,16.3876,16.3876,42000.0
2012-11-01 09:55:00,21.55,21.58,21.53,21.55,26100.0,16.3876,16.4104,16.3724,16.3876,26100.0
2012-11-01 10:00:00,21.55,21.62,21.55,21.6,73400.0,16.3876,16.4408,16.3876,16.4256,73400.0
2012-11-01 10:05:00,21.59,21.61,21.54,21.56,38200.0,16.418,16.4332,16.38,16.3952,38200.0
2012-11-01 10:10:00,21.56,21.67,21.54,21.6,116600.0,16.3952,16.4789,16.38,16.4256,116600.0
2012-11-01 10:15:00,21.6,21.68,21.6,21.66,31400.0,16.4256,16.4865,16.4256,16.4712,31400.0
2012-11-01 10:20:00,21.66,21.66,21.6,21.61,34300.0,16.4712,16.4712,16.4256,16.4332,34300.0
2012-11-01 10:25:00,21.61,21.66,21.6,21.64,76700.0,16.4332,16.4712,16.4256,16.456,76700.0
2012-11-01 10:30:00,21.64,21.66,21.6,21.63,95900.0,16.456,16.4712,16.4256,16.4484,95900.0
2012-11-01 10:35:00,21.63,21.65,21.6,21.65,70500.0,16.4484,16.4636,16.4256,16.4636,70500.0
2012-11-01 10:40:00,21.65,21.65,21.62,21.65,77000.0,16.4636,16.4636,16.4408,16.4636,77000.0
2012-11-01 10:45:00,21.65,21.66,21.6,21.6,51600.0,16.4636,16.4712,16.4256,16.4256,51600.0
2012-11-01 10:50:00,21.6,21.61,21.56,21.57,39900.0,16.4256,16.4332,16.3952,16.4028,39900.0
2012-11-01 10:55:00,21.56,21.57,21.53,21.56,186700.0,16.3952,16.4028,16.3724,16.3952,186700.0
2012-11-01 11:00:00,21.56,21.58,21.55,21.58,25700.0,16.3952,16.4104,16.3876,16.4104,25700.0
2012-11-01 11:05:00,21.58,21.59,21.54,21.59,73200.0,16.4104,16.418,16.38,16.418,73200.0
2012-11-01 11:10:00,21.58,21.65,21.58,21.63,100000.0,16.4104,16.4636,16.4104,16.4484,100000.0
2012-11-01 11:15:00,21.63,21.69,21.62,21.69,86700.0,16.4484,16.4941,16.4408,16.4941,86700.0
2012-11-01 11:20:00,21.69,21.79,21.68,21.79,49400.0,16.4941,16.5701,16.4865,16.5701,49400.0
2012-11-01 11:25:00,21.79,21.81,21.77,21.81,58400.0,16.5701,16.5853,16.5549,16.5853,58400.0
2012-11-01 11:30:00,21.8,21.81,21.79,21.8,52600.0,16.5777,16.5853,16.5701,16.5777,52600.0
2012-11-01 11:35:00,21.8,21.8,21.74,21.74,116400.0,16.5777,16.5777,16.5321,16.5321,116400.0
2012-11-01 11:40:00,21.74,21.75,21.7,21.73,52400.0,16.5321,16.5397,16.5017,16.5245,52400.0
2012-11-01 11:45:00,21.73,21.73,21.69,21.69,47700.0,16.5245,16.5245,16.4941,16.4941,47700.0
2012-11-01 11:50:00,21.7,21.7,21.63,21.63,30500.0,16.5017,16.5017,16.4484,16.4484,30500.0
2012-11-01 11:55:00,21.63,21.68,21.62,21.67,49800.0,16.4484,16.4865,16.4408,16.4789,49800.0
2012-11-01 12:00:00,21.66,21.7,21.65,21.67,26600.0,16.4712,16.5017,16.4636,16.4789,26600.0
2012-11-01 12:05:00,21.67,21.7,21.67,21.69,24800.0,16.4789,16.5017,16.4789,16.4941,24800.0
2012-11-01 12:10:00,21.69,21.69,21.63,21.63,39900.0,16.4941,16.4941,16.4484,16.4484,39900.0
2012-11-01 12:15:00,21.63,21.64,21.61,21.62,59200.0,16.4484,16.456,16.4332,16.4408,59200.0
2012-11-01 12:20:00,21.62,21.63,21.6,21.62,56500.0,16.4408,16.4484,16.4256,16.4408,56500.0
2012-11-01 12:25:00,21.61,21.62,21.54,21.54,23400.0,16.4332,16.4408,16.38,16.38,23400.0
2012-11-01 12:30:00,21.55,21.62,21.55,21.6,56400.0,16.3876,16.4408,16.3876,16.4256,56400.0
2012-11-01 12:35:00,21.6,21.61,21.57,21.57,15900.0,16.4256,16.4332,16.4028,16.4028,15900.0
2012-11-01 12:40:00,21.57,21.57,21.48,21.49,85400.0,16.4028,16.4028,16.3344,16.342,85400.0
2012-11-01 12:45:00,21.49,21.53,21.44,21.52,41200.0,16.342,16.3724,16.304,16.3648,41200.0
2012-11-01 12:50:00,21.52,21.53,21.5,21.52,23600.0,16.3648,16.3724,16.3496,16.3648,23600.0
2012-11-01 12:55:00,21.52,21.54,21.52,21.54,18900.0,16.3648,16.38,16.3648,16.38,18900.0
2012-11-01 13:00:00,21.54,21.58,21.54,21.57,27000.0,16.38,16.4104,16.38,16.4028,27000.0
2012-11-01 13:05:00,21.56,21.62,21.56,21.6,30400.0,16.3952,16.4408,16.3952,16.4256,30400.0
2012-11-01 13:10:00,21.6,21.6,21.56,21.6,92900.0,16.4256,16.4256,16.3952,16.4256,92900.0
2012-11-01 13:15:00,21.6,21.61,21.6,21.6,71700.0,16.4256,16.4332,16.4256,16.4256,71700.0
2012-11-01 13:20:00,21.6,21.62,21.6,21.61,36500.0,16.4256,16.4408,16.4256,16.4332,36500.0
2012-11-01 13:25:00,21.61,21.62,21.61,21.61,12300.0,16.4332,16.4408,16.4332,16.4332,12300.0
2012-11-01 13:30:00,21.61,21.62,21.6,21.6,79300.0,16.4332,16.4408,16.4256,16.4256,79300.0
2012-11-01 13:35:00,21.6,21.61,21.59,21.59,25100.0,16.4256,16.4332,16.418,16.418,25100.0
2012-11-01 13:40:00,21.59,21.6,21.59,21.59,63500.0,16.418,16.4256,16.418,16.418,63500.0
2012-11-01 13:45:00,21.6,21.6,21.59,21.6,15800.0,16.4256,16.4256,16.418,16.4256,15800.0
2012-11-01 13:50:00,21.59,21.6,21.55,21.57,42400.0,16.418,16.4256,16.3876,16.4028,42400.0
2012-11-01 13:55:00,21.57,21.6,21.57,21.59,71700.0,16.4028,16.4256,16.4028,16.418,71700.0
2012-11-01 14:00:00,21.6,21.6,21.56,21.57,74900.0,16.4256,16.4256,16.3952,16.4028,74900.0
2012-11-01 14:05:00,21.58,21.58,21.57,21.57,18300.0,16.4104,16.4104,16.4028,16.4028,18300.0
2012-11-01 14:10:00,21.57,21.57,21.56,21.57,7100.0,16.4028,16.4028,16.3952,16.4028,7100.0
2012-11-01 14:15:00,21.57,21.57,21.53,21.55,63500.0,16.4028,16.4028,16.3724,16.3876,63500.0
2012-11-01 14:20:00,21.56,21.57,21.55,21.56,133700.0,16.3952,16.4028,16.3876,16.3952,133700.0
2012-11-01 14:25:00,21.57,21.57,21.56,21.57,36400.0,16.4028,16.4028,16.3952,16.4028,36400.0
2012-11-01 14:30:00,21.56,21.57,21.53,21.53,64700.0,16.3952,16.4028,16.3724,16.3724,64700.0
2012-11-01 14:35:00,21.54,21.54,21.53,21.54,81800.0,16.38,16.38,16.3724,16.38,81800.0
2012-11-01 14:40:00,21.54,21.54,21.52,21.52,25700.0,16.38,16.38,16.3648,16.3648,25700.0
2012-11-01 14:45:00,21.52,21.53,21.5,21.51,17600.0,16.3648,16.3724,16.3496,16.3572,17600.0
2012-11-01 14:50:00,21.5,21.52,21.49,21.49,80000.0,16.3496,16.3648,16.342,16.342,80000.0
2012-11-01 14:55:00,21.49,21.49,21.45,21.45,21900.0,16.342,16.342,16.3116,16.3116,21900.0
2012-11-01 15:00:00,21.45,21.46,21.43,21.45,39800.0,16.3116,16.3192,16.2963,16.3116,39800.0
2012-11-01 15:05:00,21.46,21.47,21.45,21.46,41400.0,16.3192,16.3268,16.3116,16.3192,41400.0
2012-11-01 15:10:00,21.47,21.55,21.46,21.55,57600.0,16.3268,16.3876,16.3192,16.3876,57600.0
2012-11-01 15:15:00,21.55,21.6,21.54,21.59,41800.0,16.3876,16.4256,16.38,16.418,41800.0
2012-11-01 15:20:00,21.59,21.6,21.56,21.57,47100.0,16.418,16.4256,16.3952,16.4028,47100.0
2012-11-01 15:25:00,21.56,21.58,21.56,21.58,19900.0,16.3952,16.4104,16.3952,16.4104,19900.0
2012-11-01 15:30:00,21.58,21.58,21.54,21.54,110400.0,16.4104,16.4104,16.38,16.38,110400.0
2012-11-01 15:35:00,21.54,21.55,21.47,21.49,96100.0,16.38,16.3876,16.3268,16.342,96100.0
2012-11-01 15:40:00,21.49,21.51,21.48,21.51,55000.0,16.342,16.3572,16.3344,16.3572,55000.0
2012-11-01 15:45:00,21.51,21.56,21.51,21.55,102700.0,16.3572,16.3952,16.3572,16.3876,102700.0
2012-11-01 15:50:00,21.55,21.55,21.51,21.52,96200.0,16.3876,16.3876,16.3572,16.3648,96200.0
2012-11-01 15:55:00,21.52,21.55,21.5,21.52,196500.0,16.3648,16.3876,16.3496,16.3648,196500.0
2012-11-02 09:30:00,21.54,21.65,21.54,21.56,47800.0,16.38,16.4636,16.38,16.3952,47800.0
2012-11-02 09:35:00,21.57,21.6,21.52,21.58,47700.0,16.4028,16.4256,16.3648,16.4104,47700.0
2012-11-02 09:40:00,21.59,21.65,21.57,21.63,53500.0,16.418,16.4636,16.4028,16.4484,53500.0
2012-11-02 09:45:00,21.64,21.72,21.62,21.7,54500.0,16.456,16.5169,16.4408,16.5017,54500.0
2012-11-02 09:50:00,21.69,21.7,21.59,21.62,56400.0,16.4941,16.5017,16.418,16.4408,56400.0
2012-11-02 09:55:00,21.62,21.63,21.52,21.54,55900.0,16.4408,16.4484,16.3648,16.38,55900.0
2012-11-02 10:00:00,21.52,21.6,21.48,21.57,75600.0,16.3648,16.4256,16.3344,16.4028,75600.0
2012-11-02 10:05:00,21.57,21.61,21.52,21.56,42300.0,16.4028,16.4332,16.3648,16.3952,42300.0
2012-11-02 10:10:00,21.56,21.57,21.51,21.54,32000.0,16.3952,16.4028,16.3572,16.38,32000.0
2012-11-02 10:15:00,21.54,21.6,21.52,21.55,78300.0,16.38,16.4256,16.3648,16.3876,78300.0
2012-11-02 10:20:00,21.55,21.61,21.45,21.49,95500.0,16.3876,16.4332,16.3116,16.342,95500.0
2012-11-02 10:25:00,21.49,21.5,21.44,21.47,20500.0,16.342,16.3496,16.304,16.3268,20500.0
2012-11-02 10:30:00,21.47,21.51,21.46,21.51,25600.0,16.3268,16.3572,16.3192,16.3572,25600.0
2012-11-02 10:35:00,21.49,21.51,21.48,21.48,38700.0,16.342,16.3572,16.3344,16.3344,38700.0
2012-11-02 10:40:00,21.46,21.5,21.44,21.47,45000.0,16.3192,16.3496,16.304,16.3268,45000.0
2012-11-02 10:45:00,21.48,21.49,21.44,21.47,56300.0,16.3344,16.342,16.304,16.3268,56300.0
2012-11-02 10:50:00,21.47,21.47,21.36,21.41,50500.0,16.3268,16.3268,16.2431,16.2811,50500.0
2012-11-02 10:55:00,21.41,21.43,21.35,21.39,39100.0,16.2811,16.2963,16.2355,16.2659,39100.0
2012-11-02 11:00:00,21.39,21.39,21.33,21.35,66300.0,16.2659,16.2659,16.2203,16.2355,66300.0
2012-11-02 11:05:00,21.37,21.4,21.33,21.39,41700.0,16.2507,16.2735,16.2203,16.2659,41700.0
2012-11-02 11:10:00,21.39,21.4,21.35,21.36,82500.0,16.2659,16.2735,16.2355,16.2431,82500.0
2012-11-02 11:15:00,21.35,21.41,21.35,21.41,43700.0,16.2355,16.2811,16.2355,16.2811,43700.0
2012-11-02 11:20:00,21.4,21.44,21.4,21.44,56500.0,16.2735,16.304,16.2735,16.304,56500.0
2012-11-02 11:25:00,21.44,21.45,21.43,21.45,49200.0,16.304,16.3116,16.2963,16.3116,49200.0
2012-11-02 11:30:00,21.45,21.48,21.44,21.46,54900.0,16.3116,16.3344,16.304,16.3192,54900.0
2012-11-02 11:35:00,21.46,21.53,21.46,21.53,24200.0,16.3192,16.3724,16.3192,16.3724,24200.0
2012-11-02 11:40:00,21.53,21.56,21.52,21.54,33700.0,16.3724,16.3952,16.3648,16.38,33700.0
2012-11-02 11:45:00,21.55,21.55,21.51,21.51,28800.0,16.3876,16.3876,16.3572,16.3572,28800.0
2012-11-02 11:50:00,21.53,21.59,21.52,21.58,55300.0,16.3724,16.418,16.3648,16.4104,55300.0
2012-11-02 11:55:00,21.59,21.6,21.56,21.6,16500.0,16.418,16.4256,16.3952,16.4256,16500.0
2012-11-02 12:00:00,21.6,21.61,21.55,21.56,31300.0,16.4256,16.4332,16.3876,16.3952,31300.0
2012-11-02 12:05:00,21.55,21.57,21.54,21.57,15500.0,16.3876,16.4028,16.38,16.4028,15500.0
2012-11-02 12:10:00,21.58,21.59,21.55,21.56,15100.0,16.4104,16.418,16.3876,16.3952,15100.0
2012-11-02 12:15:00,21.56,21.61,21.56,21.6,44300.0,16.3952,16.4332,16.3952,16.4256,44300.0
2012-11-02 12:20:00,21.6,21.61,21.59,21.59,13100.0,16.4256,16.4332,16.418,16.418,13100.0
2012-11-02 12:25:00,21.6,21.63,21.57,21.63,55200.0,16.4256,16.4484,16.4028,16.4484,55200.0
2012-11-02 12:30:00,21.63,21.64,21.62,21.62,14900.0,16.4484,16.456,16.4408,16.4408,14900.0
2012-11-02 12:35:00,21.63,21.63,21.62,21.62,4300.0,16.4484,16.4484,16.4408,16.4408,4300.0
2012-11-02 12:40:00,21.62,21.63,21.59,21.61,50500.0,16.4408,16.4484,16.418,16.4332,50500.0
2012-11-02 12:45:00,21.6,21.6,21.54,21.55,23500.0,16.4256,16.4256,16.38,16.3876,23500.0
2012-11-02 12:50:00,21.55,21.55,21.53,21.54,9500.0,16.3876,16.3876,16.3724,16.38,9500.0
2012-11-02 12:55:00,21.55,21.55,21.53,21.54,35200.0,16.3876,16.3876,16.3724,16.38,35200.0
2012-11-02 13:00:00,21.55,21.55,21.54,21.55,21200.0,16.3876,16.3876,16.38,16.3876,21200.0
2012-11-02 13:05:00,21.54,21.55,21.54,21.54,12300.0,16.38,16.3876,16.38,16.38,12300.0
2012-11-02 13:10:00,21.55,21.55,21.53,21.54,15400.0,16.3876,16.3876,16.3724,16.38,15400.0
2012-11-02 13:15:00,21.54,21.55,21.53,21.55,10700.0,16.38,16.3876,16.3724,16.3876,10700.0
2012-11-02 13:20:00,21.54,21.55,21.5,21.54,33500.0,16.38,16.3876,16.3496,16.38,33500.0
2012-11-02 13:25:00,21.53,21.54,21.52,21.54,9600.0,16.3724,16.38,16.3648,16.38,9600.0
2012-11-02 13:30:00,21.54,21.55,21.53,21.54,11000.0,16.38,16.3876,16.3724,16.38,11000.0
2012-11-02 13:35:00,21.54,21.55,21.52,21.52,24400.0,16.38,16.3876,16.3648,16.3648,24400.0
2012-11-02 13:40:00,21.53,21.54,21.53,21.54,12300.0,16.3724,16.38,16.3724,16.38,12300.0
2012-11-02 13:45:00,21.54,21.54,21.5,21.5,11100.0,16.38,16.38,16.3496,16.3496,11100.0
2012-11-02 13:50:00,21.51,21.51,21.42,21.43,26400.0,16.3572,16.3572,16.2887,16.2963,26400.0
2012-11-02 13:55:00,21.44,21.48,21.43,21.47,27000.0,16.304,16.3344,16.2963,16.3268,27000.0
2012-11-02 14:00:00,21.47,21.47,21.38,21.4,50300.0,16.3268,16.3268,16.2583,16.2735,50300.0
2012-11-02 14:05:00,21.4,21.41,21.38,21.39,84400.0,16.2735,16.2811,16.2583,16.2659,84400.0
2012-11-02 14:10:00,21.39,21.4,21.39,21.4,20200.0,16.2659,16.2735,16.2659,16.2735,20200.0
2012-11-02 14:15:00,21.39,21.4,21.37,21.4,21700.0,16.2659,16.2735,16.2507,16.2735,21700.0
2012-11-02 14:20:00,21.39,21.41,21.37,21.4,28700.0,16.2659,16.2811,16.2507,16.2735,28700.0
2012-11-02 14:25:00,21.39,21.4,21.39,21.39,4700.0,16.2659,16.2735,16.2659,16.2659,4700.0
2012-11-02 14:30:00,21.39,21.39,21.36,21.36,24100.0,16.2659,16.2659,16.2431,16.2431,24100.0
2012-11-02 14:35:00,21.36,21.36,21.31,21.32,40800.0,16.2431,16.2431,16.2051,16.2127,40800.0
2012-11-02 14:40:00,21.32,21.36,21.31,21.36,33400.0,16.2127,16.2431,16.2051,16.2431,33400.0
2012-11-02 14:45:00,21.35,21.39,21.33,21.37,34500.0,16.2355,16.2659,16.2203,16.2507,34500.0
2012-11-02 14:50:00,21.36,21.38,21.34,21.34,28100.0,16.2431,16.2583,16.2279,16.2279,28100.0
2012-11-02 14:55:00,21.34,21.35,21.31,21.32,15600.0,16.2279,16.2355,16.2051,16.2127,15600.0
2012-11-02 15:00:00,21.32,21.35,21.31,21.34,26100.0,16.2127,16.2355,16.2051,16.2279,26100.0
2012-11-02 15:05:00,21.33,21.34,21.28,21.28,33700.0,16.2203,16.2279,16.1823,16.1823,33700.0
2012-11-02 15:10:00,21.28,21.32,21.28,21.29,17900.0,16.1823,16.2127,16.1823,16.1899,17900.0
2012-11-02 15:15:00,21.29,21.34,21.28,21.32,33000.0,16.1899,16.2279,16.1823,16.2127,33000.0
2012-11-02 15:20:00,21.32,21.32,21.27,21.27,25100.0,16.2127,16.2127,16.1747,16.1747,25100.0
2012-11-02 15:25:00,21.27,21.29,21.26,21.28,48000.0,16.1747,16.1899,16.1671,16.1823,48000.0
2012-11-02 15:30:00,21.28,21.28,21.21,21.22,67700.0,16.1823,16.1823,16.129,16.1367,67700.0
2012-11-02 15:35:00,21.22,21.25,21.21,21.25,68000.0,16.1367,16.1595,16.129,16.1595,68000.0
2012-11-02 15:40:00,21.25,21.27,21.24,21.26,43700.0,16.1595,16.1747,16.1519,16.1671,43700.0
2012-11-02 15:45:00,21.25,21.26,21.18,21.23,133100.0,16.1595,16.1671,16.1062,16.1443,133100.0
2012-11-02 15:50:00,21.23,21.25,21.22,21.23,108500.0,16.1443,16.1595,16.1367,16.1443,108500.0
2012-11-02 15:55:00,21.23,21.24,21.2,21.21,196100.0,16.1443,16.1519,16.1214,16.129,196100.0
2012-11-05 09:30:00,21.56,21.64,21.39,21.42,76100.0,16.3952,16.456,16.2659,16.2887,76100.0
2012-11-05 09:35:00,21.41,21.46,21.4,21.45,53000.0,16.2811,16.3192,16.2735,16.3116,53000.0
2012-11-05 09:40:00,21.44,21.46,21.28,21.33,41600.0,16.304,16.3192,16.1823,16.2203,41600.0
2012-11-05 09:45:00,21.32,21.37,21.26,21.29,28200.0,16.2127,16.2507,16.1671,16.1899,28200.0
2012-11-05 09:50:00,21.29,21.38,21.23,21.37,49800.0,16.1899,16.2583,16.1443,16.2507,49800.0
2012-11-05 09:55:00,21.37,21.43,21.34,21.36,44000.0,16.2507,16.2963,16.2279,16.2431,44000.0
2012-11-05 10:00:00,21.35,21.36,21.3,21.31,51800.0,16.2355,16.2431,16.1975,16.2051,51800.0
2012-11-05 10:05:00,21.31,21.32,21.3,21.3,39600.0,16.2051,16.2127,16.1975,16.1975,39600.0
2012-11-05 10:10:00,21.3,21.32,21.3,21.31,36400.0,16.1975,16.2127,16.1975,16.2051,36400.0
2012-11-05 10:15:00,21.31,21.32,21.3,21.3,27100.0,16.2051,16.2127,16.1975,16.1975,27100.0
2012-11-05 10:20:00,21.3,21.31,21.29,21.3,27200.0,16.1975,16.2051,16.1899,16.1975,27200.0
2012-11-05 10:25:00,21.3,21.32,21.25,21.3,227700.0,16.1975,16.2127,16.1595,16.1975,227700.0
2012-11-05 10:30:00,21.3,21.32,21.3,21.32,35100.0,16.1975,16.2127,16.1975,16.2127,35100.0
2012-11-05 10:35:00,21.32,21.34,21.31,21.34,30600.0,16.2127,16.2279,16.2051,16.2279,30600.0
2012-11-05 10:40:00,21.33,21.35,21.33,21.34,41100.0,16.2203,16.2355,16.2203,16.2279,41100.0
2012-11-05 10:45:00,21.34,21.36,21.33,21.33,35700.0,16.2279,16.2431,16.2203,16.2203,35700.0
2012-11-05 10:50:00,21.33,21.37,21.33,21.36,67300.0,16.2203,16.2507,16.2203,16.2431,67300.0
2012-11-05 10:55:00,21.36,21.38,21.35,21.36,31100.0,16.2431,16.2583,16.2355,16.2431,31100.0
2012-11-05 11:00:00,21.36,21.38,21.36,21.37,20800.0,16.2431,16.2583,16.2431,16.2507,20800.0
2012-11-05 11:05:00,21.37,21.42,21.37,21.38,31000.0,16.2507,16.2887,16.2507,16.2583,31000.0
2012-11-05 11:10:00,21.39,21.41,21.36,21.36,47400.0,16.2659,16.2811,16.2431,16.2431,47400.0
2012-11-05 11:15:00,21.37,21.37,21.31,21.31,22100.0,16.2507,16.2507,16.2051,16.2051,22100.0
2012-11-05 11:20:00,21.31,21.32,21.29,21.29,17500.0,16.2051,16.2127,16.1899,16.1899,17500.0
2012-11-05 11:25:00,21.29,21.3,21.26,21.28,27300.0,16.1899,16.1975,16.1671,16.1823,27300.0
2012-11-05 11:30:00,21.28,21.28,21.22,21.26,28300.0,16.1823,16.1823,16.1367,16.1671,28300.0
2012-11-05 11:35:00,21.26,21.27,21.25,21.25,10400.0,16.1671,16.1747,16.1595,16.1595,10400.0
2012-11-05 11:40:00,21.26,21.26,21.2,21.23,30300.0,16.1671,16.1671,16.1214,16.1443,30300.0
2012-11-05 11:45:00,21.22,21.23,21.18,21.19,29100.0,16.1367,16.1443,16.1062,16.1138,29100.0
2012-11-05 11:50:00,21.2,21.2,21.16,21.17,11400.0,16.1214,16.1214,16.091,16.0986,11400.0
2012-11-05 11:55:00,21.16,21.17,21.14,21.14,13100.0,16.091,16.0986,16.0758,16.0758,13100.0
2012-11-05 12:00:00,21.15,21.17,21.12,21.16,45000.0,16.0834,16.0986,16.0606,16.091,45000.0
2012-11-05 12:05:00,21.15,21.16,21.14,21.14,16500.0,16.0834,16.091,16.0758,16.0758,16500.0
2012-11-05 12:10:00,21.15,21.16,21.14,21.15,13900.0,16.0834,16.091,16.0758,16.0834,13900.0
2012-11-05 12:15:00,21.15,21.17,21.15,21.16,12200.0,16.0834,16.0986,16.0834,16.091,12200.0
2012-11-05 12:20:00,21.16,21.16,21.09,21.09,22800.0,16.091,16.091,16.0378,16.0378,22800.0
2012-11-05 12:25:00,21.1,21.1,21.08,21.09,22000.0,16.0454,16.0454,16.0302,16.0378,22000.0
2012-11-05 12:30:00,21.09,21.09,21.05,21.08,31800.0,16.0378,16.0378,16.0074,16.0302,31800.0
2012-11-05 12:35:00,21.08,21.11,21.08,21.11,16900.0,16.0302,16.053,16.0302,16.053,16900.0
2012-11-05 12:40:00,21.11,21.11,21.08,21.08,34000.0,16.053,16.053,16.0302,16.0302,34000.0
2012-11-05 12:45:00,21.08,21.1,21.07,21.1,9700.0,16.0302,16.0454,16.0226,16.0454,9700.0
2012-11-05 12:50:00,21.1,21.17,21.09,21.14,43800.0,16.0454,16.0986,16.0378,16.0758,43800.0
2012-11-05 12:55:00,21.15,21.15,21.07,21.08,48800.0,16.0834,16.0834,16.0226,16.0302,48800.0
2012-11-05 13:00:00,21.08,21.08,21.05,21.07,10100.0,16.0302,16.0302,16.0074,16.0226,10100.0
2012-11-05 13:05:00,21.06,21.07,21.03,21.06,26000.0,16.015,16.0226,15.9922,16.015,26000.0
2012-11-05 13:10:00,21.06,21.09,21.04,21.05,21900.0,16.015,16.0378,15.9998,16.0074,21900.0
2012-11-05 13:15:00,21.05,21.07,21.03,21.06,18300.0,16.0074,16.0226,15.9922,16.015,18300.0
2012-11-05 13:20:00,21.05,21.05,21.01,21.02,22700.0,16.0074,16.0074,15.977,15.9846,22700.0
2012-11-05 13:25:00,21.02,21.02,21.01,21.02,8500.0,15.9846,15.9846,15.977,15.9846,8500.0
2012-11-05 13:30:00,21.02,21.02,21.01,21.02,19000.0,15.9846,15.9846,15.977,15.9846,19000.0
2012-11-05 13:35:00,21.01,21.03,21.0,21.03,23800.0,15.977,15.9922,15.9694,15.9922,23800.0
2012-11-05 13:40:00,21.03,21.07,21.0,21.07,65500.0,15.9922,16.0226,15.9694,16.0226,65500.0
2012-11-05 13:45:00,21.07,21.08,21.04,21.07,21900.0,16.0226,16.0302,15.9998,16.0226,21900.0
2012-11-05 13:50:00,21.07,21.07,21.05,21.06,14700.0,16.0226,16.0226,16.0074,16.015,14700.0
2012-11-05 13:55:00,21.05,21.05,21.01,21.01,23200.0,16.0074,16.0074,15.977,15.977,23200.0
2012-11-05 14:00:00,21.01,21.01,20.98,20.98,20000.0,15.977,15.977,15.9541,15.9541,20000.0
2012-11-05 14:05:00,20.98,20.99,20.96,20.99,14500.0,15.9541,15.9618,15.9389,15.9618,14500.0
2012-11-05 14:10:00,20.98,20.99,20.98,20.98,15100.0,15.9541,15.9618,15.9541,15.9541,15100.0
2012-11-05 14:15:00,20.98,20.99,20.98,20.99,8500.0,15.9541,15.9618,15.9541,15.9618,8500.0
2012-11-05 14:20:00,20.99,21.0,20.98,21.0,31100.0,15.9618,15.9694,15.9541,15.9694,31100.0
2012-11-05 14:25:00,20.99,21.0,20.98,20.98,36500.0,15.9618,15.9694,15.9541,15.9541,36500.0
2012-11-05 14:30:00,20.98,21.0,20.98,20.99,15300.0,15.9541,15.9694,15.9541,15.9618,15300.0
2012-11-05 14:35:00,20.99,20.99,20.97,20.98,80900.0,15.9618,15.9618,15.9465,15.9541,80900.0
2012-11-05 14:40:00,20.98,21.02,20.97,21.02,50900.0,15.9541,15.9846,15.9465,15.9846,50900.0
2012-11-05 14:45:00,21.02,21.04,21.0,21.0,37400.0,15.9846,15.9998,15.9694,15.9694,37400.0
2012-11-05 14:50:00,21.0,21.06,21.0,21.05,76000.0,15.9694,16.015,15.9694,16.0074,76000.0
2012-11-05 14:55:00,21.05,21.06,21.03,21.06,47700.0,16.0074,16.015,15.9922,16.015,47700.0
2012-11-05 15:00:00,21.06,21.07,21.04,21.05,38600.0,16.015,16.0226,15.9998,16.0074,38600.0
2012-11-05 15:05:00,21.04,21.04,21.01,21.01,28500.0,15.9998,15.9998,15.977,15.977,28500.0
2012-11-05 15:10:00,21.01,21.02,20.98,21.0,82100.0,15.977,15.9846,15.9541,15.9694,82100.0
2012-11-05 15:15:00,21.0,21.02,20.99,21.01,46900.0,15.9694,15.9846,15.9618,15.977,46900.0
2012-11-05 15:20:00,21.01,21.07,21.01,21.05,85600.0,15.977,16.0226,15.977,16.0074,85600.0
2012-11-05 15:25:00,21.05,21.06,21.04,21.05,23300.0,16.0074,16.015,15.9998,16.0074,23300.0
2012-11-05 15:30:00,21.05,21.05,21.0,21.01,80700.0,16.0074,16.0074,15.9694,15.977,80700.0
2012-11-05 15:35:00,21.0,21.04,21.0,21.03,55400.0,15.9694,15.9998,15.9694,15.9922,55400.0
2012-11-05 15:40:00,21.04,21.06,21.03,21.03,90500.0,15.9998,16.015,15.9922,15.9922,90500.0
2012-11-05 15:45:00,21.03,21.05,21.03,21.03,104900.0,15.9922,16.0074,15.9922,15.9922,104900.0
2012-11-05 15:50:00,21.03,21.04,21.02,21.02,67900.0,15.9922,15.9998,15.9846,15.9846,67900.0
2012-11-05 15:55:00,21.03,21.03,20.99,21.01,221500.0,15.9922,15.9922,15.9618,15.977,221500.0
2012-11-06 09:30:00,21.17,21.34,21.13,21.3,84300.0,16.0986,16.2279,16.0682,16.1975,84300.0
2012-11-06 09:35:00,21.3,21.52,21.29,21.52,89000.0,16.1975,16.3648,16.1899,16.3648,89000.0
2012-11-06 09:40:00,21.52,21.67,21.45,21.48,198500.0,16.3648,16.4789,16.3116,16.3344,198500.0
2012-11-06 09:45:00,21.49,21.5,21.45,21.47,143800.0,16.342,16.3496,16.3116,16.3268,143800.0
2012-11-06 09:50:00,21.46,21.49,21.46,21.48,171900.0,16.3192,16.342,16.3192,16.3344,171900.0
2012-11-06 09:55:00,21.48,21.65,21.46,21.64,96600.0,16.3344,16.4636,16.3192,16.456,96600.0
2012-11-06 10:00:00,21.64,21.83,21.64,21.72,83600.0,16.456,16.6005,16.456,16.5169,83600.0
2012-11-06 10:05:00,21.71,21.8,21.7,21.74,52500.0,16.5093,16.5777,16.5017,16.5321,52500.0
2012-11-06 10:10:00,21.75,21.75,21.57,21.59,73200.0,16.5397,16.5397,16.4028,16.418,73200.0
2012-11-06 10:15:00,21.6,21.63,21.5,21.51,76600.0,16.4256,16.4484,16.3496,16.3572,76600.0
2012-11-06 10:20:00,21.51,21.53,21.42,21.43,53700.0,16.3572,16.3724,16.2887,16.2963,53700.0
2012-11-06 10:25:00,21.43,21.43,21.31,21.31,84400.0,16.2963,16.2963,16.2051,16.2051,84400.0
2012-11-06 10:30:00,21.32,21.32,21.24,21.3,33600.0,16.2127,16.2127,16.1519,16.1975,33600.0
2012-11-06 10:35:00,21.29,21.37,21.25,21.37,21700.0,16.1899,16.2507,16.1595,16.2507,21700.0
2012-11-06 10:40:00,21.37,21.45,21.37,21.42,77500.0,16.2507,16.3116,16.2507,16.2887,77500.0
2012-11-06 10:45:00,21.42,21.44,21.38,21.4,62200.0,16.2887,16.304,16.2583,16.2735,62200.0
2012-11-06 10:50:00,21.41,21.43,21.4,21.4,13000.0,16.2811,16.2963,16.2735,16.2735,13000.0
2012-11-06 10:55:00,21.41,21.41,21.32,21.33,24400.0,16.2811,16.2811,16.2127,16.2203,24400.0
2012-11-06 11:00:00,21.33,21.34,21.31,21.32,20100.0,16.2203,16.2279,16.2051,16.2127,20100.0
2012-11-06 11:05:00,21.34,21.39,21.34,21.39,28400.0,16.2279,16.2659,16.2279,16.2659,28400.0
2012-11-06 11:10:00,21.38,21.44,21.38,21.44,14000.0,16.2583,16.304,16.2583,16.304,14000.0
2012-11-06 11:15:00,21.45,21.46,21.42,21.43,38200.0,16.3116,16.3192,16.2887,16.2963,38200.0
2012-11-06 11:20:00,21.42,21.43,21.4,21.4,14900.0,16.2887,16.2963,16.2735,16.2735,14900.0
2012-11-06 11:25:00,21.39,21.39,21.32,21.32,21200.0,16.2659,16.2659,16.2127,16.2127,21200.0
2012-11-06 11:30:00,21.31,21.35,21.28,21.35,20800.0,16.2051,16.2355,16.1823,16.2355,20800.0
2012-11-06 11:35:00,21.34,21.49,21.32,21.49,68400.0,16.2279,16.342,16.2127,16.342,68400.0
2012-11-06 11:40:00,21.49,21.51,21.48,21.48,52100.0,16.342,16.3572,16.3344,16.3344,52100.0
2012-11-06 11:45:00,21.49,21.49,21.46,21.47,9900.0,16.342,16.342,16.3192,16.3268,9900.0
2012-11-06 11:50:00,21.47,21.47,21.41,21.41,26100.0,16.3268,16.3268,16.2811,16.2811,26100.0
2012-11-06 11:55:00,21.41,21.43,21.38,21.43,10100.0,16.2811,16.2963,16.2583,16.2963,10100.0
2012-11-06 12:00:00,21.43,21.45,21.37,21.43,25300.0,16.2963,16.3116,16.2507,16.2963,25300.0
2012-11-06 12:05:00,21.41,21.41,21.35,21.35,21100.0,16.2811,16.2811,16.2355,16.2355,21100.0
2012-11-06 12:10:00,21.36,21.4,21.35,21.39,25900.0,16.2431,16.2735,16.2355,16.2659,25900.0
2012-11-06 12:15:00,21.39,21.45,21.39,21.44,18000.0,16.2659,16.3116,16.2659,16.304,18000.0
2012-11-06 12:20:00,21.44,21.47,21.42,21.45,18700.0,16.304,16.3268,16.2887,16.3116,18700.0
2012-11-06 12:25:00,21.45,21.47,21.42,21.45,16100.0,16.3116,16.3268,16.2887,16.3116,16100.0
2012-11-06 12:30:00,21.45,21.47,21.42,21.47,10000.0,16.3116,16.3268,16.2887,16.3268,10000.0
2012-11-06 12:35:00,21.46,21.48,21.44,21.46,23400.0,16.3192,16.3344,16.304,16.3192,23400.0
2012-11-06 12:40:00,21.45,21.45,21.39,21.39,17900.0,16.3116,16.3116,16.2659,16.2659,17900.0
2012-11-06 12:45:00,21.39,21.41,21.36,21.41,22600.0,16.2659,16.2811,16.2431,16.2811,22600.0
2012-11-06 12:50:00,21.41,21.46,21.41,21.42,29300.0,16.2811,16.3192,16.2811,16.2887,29300.0
2012-11-06 12:55:00,21.42,21.44,21.4,21.43,14600.0,16.2887,16.304,16.2735,16.2963,14600.0
2012-11-06 13:00:00,21.43,21.44,21.39,21.43,9800.0,16.2963,16.304,16.2659,16.2963,9800.0
2012-11-06 13:05:00,21.44,21.44,21.41,21.42,17100.0,16.304,16.304,16.2811,16.2887,17100.0
2012-11-06 13:10:00,21.41,21.41,21.36,21.4,22300.0,16.2811,16.2811,16.2431,16.2735,22300.0
2012-11-06 13:15:00,21.4,21.45,21.36,21.44,46000.0,16.2735,16.3116,16.2431,16.304,46000.0
2012-11-06 13:20:00,21.44,21.46,21.41,21.44,17600.0,16.304,16.3192,16.2811,16.304,17600.0
2012-11-06 13:25:00,21.43,21.45,21.41,21.44,18500.0,16.2963,16.3116,16.2811,16.304,18500.0
2012-11-06 13:30:00,21.44,21.46,21.38,21.39,39100.0,16.304,16.3192,16.2583,16.2659,39100.0
2012-11-06 13:35:00,21.39,21.41,21.37,21.4,19900.0,16.2659,16.2811,16.2507,16.2735,19900.0
2012-11-06 13:40:00,21.39,21.4,21.37,21.4,23700.0,16.2659,16.2735,16.2507,16.2735,23700.0
2012-11-06 13:45:00,21.4,21.4,21.38,21.4,12400.0,16.2735,16.2735,16.2583,16.2735,12400.0
2012-11-06 13:50:00,21.39,21.41,21.39,21.4,9600.0,16.2659,16.2811,16.2659,16.2735,9600.0
2012-11-06 13:55:00,21.4,21.41,21.38,21.39,19500.0,16.2735,16.2811,16.2583,16.2659,19500.0
2012-11-06 14:00:00,21.39,21.41,21.36,21.39,65600.0,16.2659,16.2811,16.2431,16.2659,65600.0
2012-11-06 14:05:00,21.38,21.39,21.37,21.38,23400.0,16.2583,16.2659,16.2507,16.2583,23400.0
2012-11-06 14:10:00,21.38,21.39,21.35,21.37,43200.0,16.2583,16.2659,16.2355,16.2507,43200.0
2012-11-06 14:15:00,21.37,21.41,21.37,21.4,41400.0,16.2507,16.2811,16.2507,16.2735,41400.0
2012-11-06 14:20:00,21.4,21.4,21.39,21.39,4300.0,16.2735,16.2735,16.2659,16.2659,4300.0
2012-11-06 14:25:00,21.39,21.4,21.39,21.4,7400.0,16.2659,16.2735,16.2659,16.2735,7400.0
2012-11-06 14:30:00,21.39,21.4,21.39,21.39,8100.0,16.2659,16.2735,16.2659,16.2659,8100.0
2012-11-06 14:35:00,21.4,21.4,21.39,21.39,7800.0,16.2735,16.2735,16.2659,16.2659,7800.0
2012-11-06 14:40:00,21.39,21.41,21.38,21.39,43200.0,16.2659,16.2811,16.2583,16.2659,43200.0
2012-11-06 14:45:00,21.39,21.4,21.37,21.4,30600.0,16.2659,16.2735,16.2507,16.2735,30600.0
2012-11-06 14:50:00,21.39,21.41,21.37,21.38,36300.0,16.2659,16.2811,16.2507,16.2583,36300.0
2012-11-06 14:55:00,21.38,21.4,21.37,21.39,32400.0,16.2583,16.2735,16.2507,16.2659,32400.0
2012-11-06 15:00:00,21.39,21.39,21.36,21.37,14800.0,16.2659,16.2659,16.2431,16.2507,14800.0
2012-11-06 15:05:00,21.36,21.38,21.35,21.35,31200.0,16.2431,16.2583,16.2355,16.2355,31200.0
2012-11-06 15:10:00,21.36,21.38,21.3,21.36,72200.0,16.2431,16.2583,16.1975,16.2431,72200.0
2012-11-06 15:15:00,21.37,21.39,21.35,21.36,34700.0,16.2507,16.2659,16.2355,16.2431,34700.0
2012-11-06 15:20:00,21.35,21.37,21.35,21.35,26200.0,16.2355,16.2507,16.2355,16.2355,26200.0
2012-11-06 15:25:00,21.35,21.36,21.29,21.29,34800.0,16.2355,16.2431,16.1899,16.1899,34800.0
2012-11-06 15:30:00,21.29,21.3,21.27,21.28,49200.0,16.1899,16.1975,16.1747,16.1823,49200.0
2012-11-06 15:35:00,21.28,21.29,21.25,21.27,41600.0,16.1823,16.1899,16.1595,16.1747,41600.0
2012-11-06 15:40:00,21.28,21.29,21.27,21.27,40300.0,16.1823,16.1899,16.1747,16.1747,40300.0
2012-11-06 15:45:00,21.28,21.34,21.28,21.34,56000.0,16.1823,16.2279,16.1823,16.2279,56000.0
2012-11-06 15:50:00,21.33,21.34,21.25,21.28,99400.0,16.2203,16.2279,16.1595,16.1823,99400.0
2012-11-06 15:55:00,21.28,21.3,21.25,21.28,165600.0,16.1823,16.1975,16.1595,16.1823,165600.0
2012-11-07 09:30:00,21.11,21.12,20.98,21.05,32600.0,16.053,16.0606,15.9541,16.0074,32600.0
2012-11-07 09:35:00,21.04,21.04,20.83,20.91,75000.0,15.9998,15.9998,15.8401,15.9009,75000.0
2012-11-07 09:40:00,20.91,20.98,20.91,20.98,48700.0,15.9009,15.9541,15.9009,15.9541,48700.0
2012-11-07 09:45:00,20.98,21.03,20.97,21.0,45700.0,15.9541,15.9922,15.9465,15.9694,45700.0
2012-11-07 09:50:00,21.0,21.05,20.96,21.01,69900.0,15.9694,16.0074,15.9389,15.977,69900.0
2012-11-07 09:55:00,21.01,21.01,20.93,20.96,16300.0,15.977,15.977,15.9161,15.9389,16300.0
2012-11-07 10:00:00,20.96,20.98,20.95,20.98,22600.0,15.9389,15.9541,15.9313,15.9541,22600.0
2012-11-07 10:05:00,20.98,20.98,20.9,20.95,40000.0,15.9541,15.9541,15.8933,15.9313,40000.0
2012-11-07 10:10:00,20.94,20.96,20.91,20.93,46600.0,15.9237,15.9389,15.9009,15.9161,46600.0
2012-11-07 10:15:00,20.92,20.95,20.83,20.84,23700.0,15.9085,15.9313,15.8401,15.8477,23700.0
2012-11-07 10:20:00,20.83,20.87,20.78,20.79,41900.0,15.8401,15.8705,15.8021,15.8097,41900.0
2012-11-07 10:25:00,20.8,20.83,20.78,20.83,32800.0,15.8173,15.8401,15.8021,15.8401,32800.0
2012-11-07 10:30:00,20.82,20.91,20.8,20.89,39100.0,15.8325,15.9009,15.8173,15.8857,39100.0
2012-11-07 10:35:00,20.88,21.04,20.85,20.99,155500.0,15.8781,15.9998,15.8553,15.9618,155500.0
2012-11-07 10:40:00,21.0,21.0,20.86,20.86,33100.0,15.9694,15.9694,15.8629,15.8629,33100.0
2012-11-07 10:45:00,20.86,20.87,20.79,20.82,29300.0,15.8629,15.8705,15.8097,15.8325,29300.0
2012-11-07 10:50:00,20.81,20.82,20.73,20.75,81200.0,15.8249,15.8325,15.764,15.7792,81200.0
2012-11-07 10:55:00,20.75,20.79,20.67,20.68,56100.0,15.7792,15.8097,15.7184,15.726,56100.0
2012-11-07 11:00:00,20.7,20.74,20.68,20.74,43400.0,15.7412,15.7716,15.726,15.7716,43400.0
2012-11-07 11:05:00,20.74,20.74,20.69,20.69,15000.0,15.7716,15.7716,15.7336,15.7336,15000.0
2012-11-07 11:10:00,20.69,20.69,20.65,20.66,15700.0,15.7336,15.7336,15.7032,15.7108,15700.0
2012-11-07 11:15:00,20.66,20.66,20.6,20.64,26100.0,15.7108,15.7108,15.6652,15.6956,26100.0
2012-11-07 11:20:00,20.64,20.69,20.63,20.68,47700.0,15.6956,15.7336,15.688,15.726,47700.0
2012-11-07 11:25:00,20.68,20.74,20.66,20.66,76300.0,15.726,15.7716,15.7108,15.7108,76300.0
2012-11-07 11:30:00,20.67,20.7,20.57,20.6,58300.0,15.7184,15.7412,15.6424,15.6652,58300.0
2012-11-07 11:35:00,20.6,20.68,20.6,20.68,12100.0,15.6652,15.726,15.6652,15.726,12100.0
2012-11-07 11:40:00,20.68,20.74,20.67,20.73,49500.0,15.726,15.7716,15.7184,15.764,49500.0
2012-11-07 11:45:00,20.73,20.74,20.65,20.71,35100.0,15.764,15.7716,15.7032,15.7488,35100.0
2012-11-07 11:50:00,20.72,20.73,20.67,20.73,24800.0,15.7564,15.764,15.7184,15.764,24800.0
2012-11-07 11:55:00,20.73,20.8,20.73,20.8,29000.0,15.764,15.8173,15.764,15.8173,29000.0
2012-11-07 12:00:00,20.8,20.85,20.79,20.85,61500.0,15.8173,15.8553,15.8097,15.8553,61500.0
2012-11-07 12:05:00,20.85,20.86,20.81,20.82,31400.0,15.8553,15.8629,15.8249,15.8325,31400.0
2012-11-07 12:10:00,20.81,20.82,20.77,20.81,18500.0,15.8249,15.8325,15.7945,15.8249,18500.0
2012-11-07 12:15:00,20.81,20.88,20.8,20.85,36400.0,15.8249,15.8781,15.8173,15.8553,36400.0
2012-11-07 12:20:00,20.86,21.0,20.84,20.97,76500.0,15.8629,15.9694,15.8477,15.9465,76500.0
2012-11-07 12:25:00,20.97,20.99,20.94,20.94,18000.0,15.9465,15.9618,15.9237,15.9237,18000.0
2012-11-07 12:30:00,20.94,20.95,20.91,20.93,51500.0,15.9237,15.9313,15.9009,15.9161,51500.0
2012-11-07 12:35:00,20.93,20.94,20.91,20.94,13100.0,15.9161,15.9237,15.9009,15.9237,13100.0
2012-11-07 12:40:00,20.94,20.95,20.89,20.94,47900.0,15.9237,15.9313,15.8857,15.9237,47900.0
2012-11-07 12:45:00,20.93,20.94,20.89,20.89,357500.0,15.9161,15.9237,15.8857,15.8857,357500.0
2012-11-07 12:50:00,20.88,20.9,20.86,20.86,18200.0,15.8781,15.8933,15.8629,15.8629,18200.0
2012-11-07 12:55:00,20.86,20.89,20.83,20.89,18700.0,15.8629,15.8857,15.8401,15.8857,18700.0
2012-11-07 13:00:00,20.88,20.92,20.87,20.91,20100.0,15.8781,15.9085,15.8705,15.9009,20100.0
2012-11-07 13:05:00,20.92,21.08,20.91,21.08,109900.0,15.9085,16.0302,15.9009,16.0302,109900.0
2012-11-07 13:10:00,21.08,21.13,21.07,21.09,67000.0,16.0302,16.0682,16.0226,16.0378,67000.0
2012-11-07 13:15:00,21.09,21.09,21.0,21.05,48600.0,16.0378,16.0378,15.9694,16.0074,48600.0
2012-11-07 13:20:00,21.04,21.11,21.02,21.11,37100.0,15.9998,16.053,15.9846,16.053,37100.0
2012-11-07 13:25:00,21.11,21.11,21.05,21.05,4800.0,16.053,16.053,16.0074,16.0074,4800.0
2012-11-07 13:30:00,21.05,21.1,21.01,21.05,62400.0,16.0074,16.0454,15.977,16.0074,62400.0
2012-11-07 13:35:00,21.05,21.06,21.0,21.01,261900.0,16.0074,16.015,15.9694,15.977,261900.0
2012-11-07 13:40:00,21.01,21.02,20.92,20.92,23600.0,15.977,15.9846,15.9085,15.9085,23600.0
2012-11-07 13:45:00,20.93,20.94,20.9,20.92,47200.0,15.9161,15.9237,15.8933,15.9085,47200.0
2012-11-07 13:50:00,20.92,20.94,20.91,20.92,113600.0,15.9085,15.9237,15.9009,15.9085,113600.0
2012-11-07 13:55:00,20.93,20.96,20.91,20.92,144700.0,15.9161,15.9389,15.9009,15.9085,144700.0
2012-11-07 14:00:00,20.93,20.97,20.91,20.97,71100.0,15.9161,15.9465,15.9009,15.9465,71100.0
2012-11-07 14:05:00,20.98,21.03,20.96,20.99,209400.0,15.9541,15.9922,15.9389,15.9618,209400.0
2012-11-07 14:10:00,20.99,21.0,20.92,20.98,97400.0,15.9618,15.9694,15.9085,15.9541,97400.0
2012-11-07 14:15:00,20.97,20.98,20.93,20.96,49300.0,15.9465,15.9541,15.9161,15.9389,49300.0
2012-11-07 14:20:00,20.97,21.0,20.96,20.98,260600.0,15.9465,15.9694,15.9389,15.9541,260600.0
2012-11-07 14:25:00,20.99,21.14,20.99,21.14,104700.0,15.9618,16.0758,15.9618,16.0758,104700.0
2012-11-07 14:30:00,21.14,21.14,21.08,21.09,83100.0,16.0758,16.0758,16.0302,16.0378,83100.0
2012-11-07 14:35:00,21.09,21.09,20.99,21.0,31900.0,16.0378,16.0378,15.9618,15.9694,31900.0
2012-11-07 14:40:00,21.0,21.01,20.99,20.99,45200.0,15.9694,15.977,15.9618,15.9618,45200.0
2012-11-07 14:45:00,20.99,21.0,20.94,20.94,29400.0,15.9618,15.9694,15.9237,15.9237,29400.0
2012-11-07 14:50:00,20.94,20.97,20.93,20.93,107600.0,15.9237,15.9465,15.9161,15.9161,107600.0
2012-11-07 14:55:00,20.92,20.97,20.92,20.95,87400.0,15.9085,15.9465,15.9085,15.9313,87400.0
2012-11-07 15:00:00,20.95,20.97,20.93,20.93,46900.0,15.9313,15.9465,15.9161,15.9161,46900.0
2012-11-07 15:05:00,20.94,20.94,20.91,20.92,27400.0,15.9237,15.9237,15.9009,15.9085,27400.0
2012-11-07 15:10:00,20.91,20.94,20.91,20.93,33700.0,15.9009,15.9237,15.9009,15.9161,33700.0
2012-11-07 15:15:00,20.94,20.94,20.85,20.87,65000.0,15.9237,15.9237,15.8553,15.8705,65000.0
2012-11-07 15:20:00,20.87,20.92,20.87,20.92,40100.0,15.8705,15.9085,15.8705,15.9085,40100.0
2012-11-07 15:25:00,20.9,20.96,20.89,20.95,36400.0,15.8933,15.9389,15.8857,15.9313,36400.0
2012-11-07 15:30:00,20.94,20.94,20.91,20.92,30400.0,15.9237,15.9237,15.9009,15.9085,30400.0
2012-11-07 15:35:00,20.92,20.94,20.88,20.89,79700.0,15.9085,15.9237,15.8781,15.8857,79700.0
2012-11-07 15:40:00,20.89,20.97,20.88,20.97,107800.0,15.8857,15.9465,15.8781,15.9465,107800.0
2012-11-07 15:45:00,20.96,21.01,20.9,20.91,89500.0,15.9389,15.977,15.8933,15.9009,89500.0
2012-11-07 15:50:00,20.9,20.93,20.87,20.88,89800.0,15.8933,15.9161,15.8705,15.8781,89800.0
2012-11-07 15:55:00,20.88,20.88,20.79,20.8,230900.0,15.8781,15.8781,15.8097,15.8173,230900.0
2012-11-08 09:30:00,20.83,20.91,20.72,20.85,47600.0,15.8401,15.9009,15.7564,15.8553,47600.0
2012-11-08 09:35:00,20.85,20.9,20.83,20.9,17600.0,15.8553,15.8933,15.8401,15.8933,17600.0
2012-11-08 09:40:00,20.9,21.01,20.87,20.99,58100.0,15.8933,15.977,15.8705,15.9618,58100.0
2012-11-08 09:45:00,21.0,21.01,20.93,20.96,44900.0,15.9694,15.977,15.9161,15.9389,44900.0
2012-11-08 09:50:00,20.96,20.96,20.91,20.95,59500.0,15.9389,15.9389,15.9009,15.9313,59500.0
2012-11-08 09:55:00,20.95,21.01,20.92,20.96,32500.0,15.9313,15.977,15.9085,15.9389,32500.0
2012-11-08 10:00:00,20.94,20.96,20.92,20.95,42300.0,15.9237,15.9389,15.9085,15.9313,42300.0
2012-11-08 10:05:00,20.95,20.95,20.88,20.91,33100.0,15.9313,15.9313,15.8781,15.9009,33100.0
2012-11-08 10:10:00,20.92,20.95,20.9,20.92,22700.0,15.9085,15.9313,15.8933,15.9085,22700.0
2012-11-08 10:15:00,20.91,20.91,20.86,20.89,52500.0,15.9009,15.9009,15.8629,15.8857,52500.0
2012-11-08 10:20:00,20.89,20.89,20.8,20.8,42300.0,15.8857,15.8857,15.8173,15.8173,42300.0
2012-11-08 10:25:00,20.8,20.87,20.79,20.86,26700.0,15.8173,15.8705,15.8097,15.8629,26700.0
2012-11-08 10:30:00,20.86,20.87,20.76,20.85,49500.0,15.8629,15.8705,15.7868,15.8553,49500.0
2012-11-08 10:35:00,20.85,20.92,20.85,20.92,25500.0,15.8553,15.9085,15.8553,15.9085,25500.0
2012-11-08 10:40:00,20.91,20.91,20.81,20.84,49900.0,15.9009,15.9009,15.8249,15.8477,49900.0
2012-11-08 10:45:00,20.84,20.87,20.81,20.82,22500.0,15.8477,15.8705,15.8249,15.8325,22500.0
2012-11-08 10:50:00,20.81,20.85,20.78,20.84,21900.0,15.8249,15.8553,15.8021,15.8477,21900.0
2012-11-08 10:55:00,20.84,20.84,20.77,20.8,21200.0,15.8477,15.8477,15.7945,15.8173,21200.0
2012-11-08 11:00:00,20.81,20.88,20.81,20.87,60200.0,15.8249,15.8781,15.8249,15.8705,60200.0
2012-11-08 11:05:00,20.87,20.94,20.84,20.93,30700.0,15.8705,15.9237,15.8477,15.9161,30700.0
2012-11-08 11:10:00,20.94,20.95,20.9,20.94,32900.0,15.9237,15.9313,15.8933,15.9237,32900.0
2012-11-08 11:15:00,20.95,21.01,20.93,20.97,69500.0,15.9313,15.977,15.9161,15.9465,69500.0
2012-11-08 11:20:00,20.97,20.99,20.91,20.95,44400.0,15.9465,15.9618,15.9009,15.9313,44400.0
2012-11-08 11:25:00,20.95,20.95,20.9,20.93,22200.0,15.9313,15.9313,15.8933,15.9161,22200.0
2012-11-08 11:30:00,20.93,20.94,20.87,20.87,43400.0,15.9161,15.9237,15.8705,15.8705,43400.0
2012-11-08 11:35:00,20.88,20.91,20.85,20.89,26500.0,15.8781,15.9009,15.8553,15.8857,26500.0
2012-11-08 11:40:00,20.88,20.89,20.85,20.89,14100.0,15.8781,15.8857,15.8553,15.8857,14100.0
2012-11-08 11:45:00,20.89,20.93,20.87,20.89,34600.0,15.8857,15.9161,15.8705,15.8857,34600.0
2012-11-08 11:50:00,20.88,21.0,20.86,20.99,36300.0,15.8781,15.9694,15.8629,15.9618,36300.0
2012-11-08 11:55:00,20.98,21.02,20.97,21.02,13100.0,15.9541,15.9846,15.9465,15.9846,13100.0
2012-11-08 12:00:00,21.02,21.02,20.95,20.96,21200.0,15.9846,15.9846,15.9313,15.9389,21200.0
2012-11-08 12:05:00,20.96,20.98,20.95,20.96,18400.0,15.9389,15.9541,15.9313,15.9389,18400.0
2012-11-08 12:10:00,20.97,20.99,20.91,20.98,18200.0,15.9465,15.9618,15.9009,15.9541,18200.0
2012-11-08 12:15:00,20.98,21.02,20.97,20.99,22000.0,15.9541,15.9846,15.9465,15.9618,22000.0
2012-11-08 12:20:00,20.98,21.06,20.97,21.06,18000.0,15.9541,16.015,15.9465,16.015,18000.0
2012-11-08 12:25:00,21.05,21.05,20.97,20.99,55300.0,16.0074,16.0074,15.9465,15.9618,55300.0
2012-11-08 12:30:00,20.99,21.0,20.92,20.99,36500.0,15.9618,15.9694,15.9085,15.9618,36500.0
2012-11-08 12:35:00,20.99,21.0,20.95,20.98,19900.0,15.9618,15.9694,15.9313,15.9541,19900.0
2012-11-08 12:40:00,20.98,21.0,20.95,20.96,14400.0,15.9541,15.9694,15.9313,15.9389,14400.0
2012-11-08 12:45:00,20.96,20.96,20.93,20.95,11600.0,15.9389,15.9389,15.9161,15.9313,11600.0
2012-11-08 12:50:00,20.95,20.96,20.9,20.91,33400.0,15.9313,15.9389,15.8933,15.9009,33400.0
2012-11-08 12:55:00,20.91,20.96,20.9,20.95,17500.0,15.9009,15.9389,15.8933,15.9313,17500.0
2012-11-08 13:00:00,20.94,20.96,20.91,20.92,12800.0,15.9237,15.9389,15.9009,15.9085,12800.0
2012-11-08 13:05:00,20.92,20.93,20.9,20.91,8000.0,15.9085,15.9161,15.8933,15.9009,8000.0
2012-11-08 13:10:00,20.9,20.9,20.88,20.89,16000.0,15.8933,15.8933,15.8781,15.8857,16000.0
2012-11-08 13:15:00,20.89,20.9,20.88,20.89,14200.0,15.8857,15.8933,15.8781,15.8857,14200.0
2012-11-08 13:20:00,20.89,20.9,20.86,20.87,10000.0,15.8857,15.8933,15.8629,15.8705,10000.0
2012-11-08 13:25:00,20.87,20.87,20.78,20.84,24700.0,15.8705,15.8705,15.8021,15.8477,24700.0
2012-11-08 13:30:00,20.83,20.84,20.8,20.84,8800.0,15.8401,15.8477,15.8173,15.8477,8800.0
2012-11-08 13:35:00,20.83,20.86,20.81,20.83,21600.0,15.8401,15.8629,15.8249,15.8401,21600.0
2012-11-08 13:40:00,20.82,20.85,20.82,20.84,26800.0,15.8325,15.8553,15.8325,15.8477,26800.0
2012-11-08 13:45:00,20.84,20.88,20.84,20.87,9300.0,15.8477,15.8781,15.8477,15.8705,9300.0
2012-11-08 13:50:00,20.87,20.89,20.85,20.88,14900.0,15.8705,15.8857,15.8553,15.8781,14900.0
2012-11-08 13:55:00,20.89,20.92,20.87,20.9,20500.0,15.8857,15.9085,15.8705,15.8933,20500.0
2012-11-08 14:00:00,20.89,20.9,20.86,20.86,11700.0,15.8857,15.8933,15.8629,15.8629,11700.0
2012-11-08 14:05:00,20.87,20.92,20.86,20.91,52800.0,15.8705,15.9085,15.8629,15.9009,52800.0
2012-11-08 14:10:00,20.91,20.91,20.84,20.86,26100.0,15.9009,15.9009,15.8477,15.8629,26100.0
2012-11-08 14:15:00,20.87,20.89,20.86,20.86,8300.0,15.8705,15.8857,15.8629,15.8629,8300.0
2012-11-08 14:20:00,20.86,20.87,20.82,20.86,22100.0,15.8629,15.8705,15.8325,15.8629,22100.0
2012-11-08 14:25:00,20.86,20.86,20.82,20.83,23500.0,15.8629,15.8629,15.8325,15.8401,23500.0
2012-11-08 14:30:00,20.82,20.85,20.81,20.81,12200.0,15.8325,15.8553,15.8249,15.8249,12200.0
2012-11-08 14:35:00,20.82,20.83,20.79,20.8,13900.0,15.8325,15.8401,15.8097,15.8173,13900.0
2012-11-08 14:40:00,20.8,20.84,20.8,20.82,12300.0,15.8173,15.8477,15.8173,15.8325,12300.0
2012-11-08 14:45:00,20.82,20.85,20.81,20.85,17300.0,15.8325,15.8553,15.8249,15.8553,17300.0
2012-11-08 14:50:00,20.85,20.86,20.8,20.83,23400.0,15.8553,15.8629,15.8173,15.8401,23400.0
2012-11-08 14:55:00,20.82,20.84,20.81,20.81,12800.0,15.8325,15.8477,15.8249,15.8249,12800.0
2012-11-08 15:00:00,20.81,20.81,20.75,20.79,20700.0,15.8249,15.8249,15.7792,15.8097,20700.0
2012-11-08 15:05:00,20.79,20.81,20.76,20.77,18900.0,15.8097,15.8249,15.7868,15.7945,18900.0
2012-11-08 15:10:00,20.77,20.8,20.75,20.76,26700.0,15.7945,15.8173,15.7792,15.7868,26700.0
2012-11-08 15:15:00,20.76,20.77,20.74,20.74,14300.0,15.7868,15.7945,15.7716,15.7716,14300.0
2012-11-08 15:20:00,20.75,20.76,20.71,20.73,21300.0,15.7792,15.7868,15.7488,15.764,21300.0
2012-11-08 15:25:00,20.73,20.74,20.71,20.73,23600.0,15.764,15.7716,15.7488,15.764,23600.0
2012-11-08 15:30:00,20.73,20.75,20.7,20.72,49300.0,15.764,15.7792,15.7412,15.7564,49300.0
2012-11-08 15:35:00,20.72,20.76,20.71,20.75,78800.0,15.7564,15.7868,15.7488,15.7792,78800.0
2012-11-08 15:40:00,20.75,20.76,20.71,20.74,75500.0,15.7792,15.7868,15.7488,15.7716,75500.0
2012-11-08 15:45:00,20.74,20.74,20.65,20.65,86500.0,15.7716,15.7716,15.7032,15.7032,86500.0
2012-11-08 15:50:00,20.65,20.69,20.65,20.67,74600.0,15.7032,15.7336,15.7032,15.7184,74600.0
2012-11-08 15:55:00,20.67,20.68,20.62,20.63,359600.0,15.7184,15.726,15.6804,15.688,359600.0
2012-11-09 09:30:00,20.56,20.99,20.51,20.99,180600.0,15.6348,15.9618,15.5967,15.9618,180600.0
2012-11-09 09:35:00,20.96,21.03,20.65,20.71,52900.0,15.9389,15.9922,15.7032,15.7488,52900.0
2012-11-09 09:40:00,20.7,20.73,20.58,20.61,458500.0,15.7412,15.764,15.65,15.6728,458500.0
2012-11-09 09:45:00,20.61,20.61,20.48,20.49,60400.0,15.6728,15.6728,15.5739,15.5815,60400.0
2012-11-09 09:50:00,20.49,20.55,20.49,20.52,20900.0,15.5815,15.6272,15.5815,15.6043,20900.0
2012-11-09 09:55:00,20.52,20.59,20.47,20.59,27000.0,15.6043,15.6576,15.5663,15.6576,27000.0
2012-11-09 10:00:00,20.57,20.58,20.47,20.5,48700.0,15.6424,15.65,15.5663,15.5891,48700.0
2012-11-09 10:05:00,20.49,20.51,20.43,20.5,57000.0,15.5815,15.5967,15.5359,15.5891,57000.0
2012-11-09 10:10:00,20.5,20.51,20.48,20.49,77200.0,15.5891,15.5967,15.5739,15.5815,77200.0
2012-11-09 10:15:00,20.49,20.53,20.47,20.53,92800.0,15.5815,15.6119,15.5663,15.6119,92800.0
2012-11-09 10:20:00,20.53,20.55,20.5,20.55,111200.0,15.6119,15.6272,15.5891,15.6272,111200.0
2012-11-09 10:25:00,20.55,20.55,20.47,20.54,95200.0,15.6272,15.6272,15.5663,15.6196,95200.0
2012-11-09 10:30:00,20.54,20.61,20.54,20.58,51600.0,15.6196,15.6728,15.6196,15.65,51600.0
2012-11-09 10:35:00,20.59,20.61,20.52,20.54,34900.0,15.6576,15.6728,15.6043,15.6196,34900.0
2012-11-09 10:40:00,20.54,20.6,20.54,20.59,280600.0,15.6196,15.6652,15.6196,15.6576,280600.0
2012-11-09 10:45:00,20.59,20.67,20.57,20.62,1088500.0,15.6576,15.7184,15.6424,15.6804,1088500.0
2012-11-09 10:50:00,20.62,20.64,20.6,20.63,56500.0,15.6804,15.6956,15.6652,15.688,56500.0
2012-11-09 10:55:00,20.63,20.73,20.62,20.71,121600.0,15.688,15.764,15.6804,15.7488,121600.0
2012-11-09 11:00:00,20.7,20.71,20.67,20.67,27000.0,15.7412,15.7488,15.7184,15.7184,27000.0
2012-11-09 11:05:00,20.67,20.71,20.67,20.68,32800.0,15.7184,15.7488,15.7184,15.726,32800.0
2012-11-09 11:10:00,20.67,20.72,20.67,20.7,43300.0,15.7184,15.7564,15.7184,15.7412,43300.0
2012-11-09 11:15:00,20.7,20.73,20.67,20.72,29900.0,15.7412,15.764,15.7184,15.7564,29900.0
2012-11-09 11:20:00,20.71,20.71,20.67,20.71,20900.0,15.7488,15.7488,15.7184,15.7488,20900.0
2012-11-09 11:25:00,20.71,20.76,20.7,20.75,16300.0,15.7488,15.7868,15.7412,15.7792,16300.0
2012-11-09 11:30:00,20.75,20.81,20.75,20.8,304900.0,15.7792,15.8249,15.7792,15.8173,304900.0
2012-11-09 11:35:00,20.8,20.89,20.78,20.87,59000.0,15.8173,15.8857,15.8021,15.8705,59000.0
2012-11-09 11:40:00,20.86,20.9,20.82,20.85,50400.0,15.8629,15.8933,15.8325,15.8553,50400.0
2012-11-09 11:45:00,20.85,20.88,20.81,20.86,31700.0,15.8553,15.8781,15.8249,15.8629,31700.0
2012-11-09 11:50:00,20.86,20.88,20.84,20.86,22700.0,15.8629,15.8781,15.8477,15.8629,22700.0
2012-11-09 11:55:00,20.86,20.88,20.8,20.82,39700.0,15.8629,15.8781,15.8173,15.8325,39700.0
2012-11-09 12:00:00,20.82,20.86,20.8,20.84,123900.0,15.8325,15.8629,15.8173,15.8477,123900.0
2012-11-09 12:05:00,20.83,20.83,20.79,20.8,25000.0,15.8401,15.8401,15.8097,15.8173,25000.0
2012-11-09 12:10:00,20.8,20.88,20.79,20.88,107800.0,15.8173,15.8781,15.8097,15.8781,107800.0
2012-11-09 12:15:00,20.88,20.89,20.85,20.89,24800.0,15.8781,15.8857,15.8553,15.8857,24800.0
2012-11-09 12:20:00,20.89,20.96,20.88,20.89,80600.0,15.8857,15.9389,15.8781,15.8857,80600.0
2012-11-09 12:25:00,20.88,20.89,20.87,20.88,13800.0,15.8781,15.8857,15.8705,15.8781,13800.0
2012-11-09 12:30:00,20.88,20.89,20.87,20.89,5300.0,15.8781,15.8857,15.8705,15.8857,5300.0
2012-11-09 12:35:00,20.88,20.89,20.87,20.89,28200.0,15.8781,15.8857,15.8705,15.8857,28200.0
2012-11-09 12:40:00,20.89,20.98,20.87,20.92,84100.0,15.8857,15.9541,15.8705,15.9085,84100.0
2012-11-09 12:45:00,20.91,20.95,20.9,20.94,9400.0,15.9009,15.9313,15.8933,15.9237,9400.0
2012-11-09 12:50:00,20.95,20.95,20.88,20.89,10200.0,15.9313,15.9313,15.8781,15.8857,10200.0
2012-11-09 12:55:00,20.89,20.91,20.88,20.9,17500.0,15.8857,15.9009,15.8781,15.8933,17500.0
2012-11-09 13:00:00,20.9,20.92,20.89,20.91,14500.0,15.8933,15.9085,15.8857,15.9009,14500.0
2012-11-09 13:05:00,20.91,20.93,20.9,20.93,9000.0,15.9009,15.9161,15.8933,15.9161,9000.0
2012-11-09 13:10:00,20.92,20.93,20.81,20.84,26700.0,15.9085,15.9161,15.8249,15.8477,26700.0
2012-11-09 13:15:00,20.84,20.91,20.84,20.89,14600.0,15.8477,15.9009,15.8477,15.8857,14600.0
2012-11-09 13:20:00,20.89,20.89,20.85,20.85,8000.0,15.8857,15.8857,15.8553,15.8553,8000.0
2012-11-09 13:25:00,20.84,20.86,20.8,20.8,17100.0,15.8477,15.8629,15.8173,15.8173,17100.0
2012-11-09 13:30:00,20.8,20.81,20.75,20.78,22800.0,15.8173,15.8249,15.7792,15.8021,22800.0
2012-11-09 13:35:00,20.77,20.79,20.75,20.76,24500.0,15.7945,15.8097,15.7792,15.7868,24500.0
2012-11-09 13:40:00,20.76,20.8,20.75,20.8,31400.0,15.7868,15.8173,15.7792,15.8173,31400.0
2012-11-09 13:45:00,20.8,20.84,20.8,20.83,95400.0,15.8173,15.8477,15.8173,15.8401,95400.0
2012-11-09 13:50:00,20.82,20.85,20.82,20.84,21700.0,15.8325,15.8553,15.8325,15.8477,21700.0
2012-11-09 13:55:00,20.85,20.87,20.84,20.85,11200.0,15.8553,15.8705,15.8477,15.8553,11200.0
2012-11-09 14:00:00,20.85,20.87,20.83,20.83,17600.0,15.8553,15.8705,15.8401,15.8401,17600.0
2012-11-09 14:05:00,20.82,20.82,20.78,20.79,18000.0,15.8325,15.8325,15.8021,15.8097,18000.0
2012-11-09 14:10:00,20.8,20.8,20.76,20.79,41100.0,15.8173,15.8173,15.7868,15.8097,41100.0
2012-11-09 14:15:00,20.79,20.84,20.78,20.83,41900.0,15.8097,15.8477,15.8021,15.8401,41900.0
2012-11-09 14:20:00,20.82,20.83,20.82,20.83,6400.0,15.8325,15.8401,15.8325,15.8401,6400.0
2012-11-09 14:25:00,20.83,20.83,20.81,20.83,21100.0,15.8401,15.8401,15.8249,15.8401,21100.0
2012-11-09 14:30:00,20.84,20.89,20.82,20.87,18500.0,15.8477,15.8857,15.8325,15.8705,18500.0
2012-11-09 14:35:00,20.87,20.89,20.85,20.85,10400.0,15.8705,15.8857,15.8553,15.8553,10400.0
2012-11-09 14:40:00,20.86,20.86,20.81,20.81,10900.0,15.8629,15.8629,15.8249,15.8249,10900.0
2012-11-09 14:45:00,20.81,20.82,20.78,20.8,21200.0,15.8249,15.8325,15.8021,15.8173,21200.0
2012-11-09 14:50:00,20.81,20.81,20.77,20.78,18500.0,15.8249,15.8249,15.7945,15.8021,18500.0
2012-11-09 14:55:00,20.78,20.79,20.75,20.76,15900.0,15.8021,15.8097,15.7792,15.7868,15900.0
2012-11-09 15:00:00,20.77,20.78,20.75,20.76,16300.0,15.7945,15.8021,15.7792,15.7868,16300.0
2012-11-09 15:05:00,20.77,20.78,20.74,20.76,13000.0,15.7945,15.8021,15.7716,15.7868,13000.0
2012-11-09 15:10:00,20.76,20.78,20.74,20.78,25600.0,15.7868,15.8021,15.7716,15.8021,25600.0
2012-11-09 15:15:00,20.78,20.78,20.73,20.73,45100.0,15.8021,15.8021,15.764,15.764,45100.0
2012-11-09 15:20:00,20.74,20.74,20.67,20.68,170300.0,15.7716,15.7716,15.7184,15.726,170300.0
2012-11-09 15:25:00,20.69,20.69,20.62,20.63,63700.0,15.7336,15.7336,15.6804,15.688,63700.0
2012-11-09 15:30:00,20.63,20.63,20.6,20.61,41200.0,15.688,15.688,15.6652,15.6728,41200.0
2012-11-09 15:35:00,20.61,20.61,20.58,20.6,144700.0,15.6728,15.6728,15.65,15.6652,144700.0
2012-11-09 15:40:00,20.6,20.63,20.6,20.62,56400.0,15.6652,15.688,15.6652,15.6804,56400.0
2012-11-09 15:45:00,20.62,20.63,20.61,20.61,84700.0,15.6804,15.688,15.6728,15.6728,84700.0
2012-11-09 15:50:00,20.61,20.61,20.53,20.57,102600.0,15.6728,15.6728,15.6119,15.6424,102600.0
2012-11-09 15:55:00,20.56,20.57,20.53,20.54,209800.0,15.6348,15.6424,15.6119,15.6196,209800.0
2012-11-12 09:30:00,20.34,21.0,20.34,20.42,35500.0,15.4675,15.9694,15.4675,15.5283,35500.0
2012-11-12 09:35:00,20.45,20.46,20.37,20.39,27800.0,15.5511,15.5587,15.4903,15.5055,27800.0
2012-11-12 09:40:00,20.4,20.4,20.34,20.37,15400.0,15.5131,15.5131,15.4675,15.4903,15400.0
2012-11-12 09:45:00,20.39,20.4,20.34,20.38,26100.0,15.5055,15.5131,15.4675,15.4979,26100.0
2012-11-12 09:50:00,20.38,20.38,20.3,20.32,14200.0,15.4979,15.4979,15.437,15.4523,14200.0
2012-11-12 09:55:00,20.32,20.41,20.31,20.4,33300.0,15.4523,15.5207,15.4446,15.5131,33300.0
2012-11-12 10:00:00,20.39,20.41,20.36,20.36,213800.0,15.5055,15.5207,15.4827,15.4827,213800.0
2012-11-12 10:05:00,20.36,20.4,20.3,20.31,119900.0,15.4827,15.5131,15.437,15.4446,119900.0
2012-11-12 10:10:00,20.3,20.34,20.29,20.31,19300.0,15.437,15.4675,15.4294,15.4446,19300.0
2012-11-12 10:15:00,20.31,20.32,20.27,20.3,57400.0,15.4446,15.4523,15.4142,15.437,57400.0
2012-11-12 10:20:00,20.31,20.35,20.28,20.3,50400.0,15.4446,15.4751,15.4218,15.437,50400.0
2012-11-12 10:25:00,20.3,20.33,20.27,20.29,43000.0,15.437,15.4599,15.4142,15.4294,43000.0
2012-11-12 10:30:00,20.29,20.29,20.22,20.26,57700.0,15.4294,15.4294,15.3762,15.4066,57700.0
2012-11-12 10:35:00,20.26,20.26,20.17,20.18,47500.0,15.4066,15.4066,15.3382,15.3458,47500.0
2012-11-12 10:40:00,20.18,20.24,20.18,20.21,24600.0,15.3458,15.3914,15.3458,15.3686,24600.0
2012-11-12 10:45:00,20.2,20.24,20.17,20.2,20800.0,15.361,15.3914,15.3382,15.361,20800.0
2012-11-12 10:50:00,20.2,20.2,20.14,20.14,14100.0,15.361,15.361,15.3154,15.3154,14100.0
2012-11-12 10:55:00,20.15,20.16,20.12,20.15,28800.0,15.323,15.3306,15.3002,15.323,28800.0
2012-11-12 11:00:00,20.14,20.15,20.12,20.13,31500.0,15.3154,15.323,15.3002,15.3078,31500.0
2012-11-12 11:05:00,20.14,20.15,20.14,20.15,14800.0,15.3154,15.323,15.3154,15.323,14800.0
2012-11-12 11:10:00,20.15,20.18,20.14,20.18,8800.0,15.323,15.3458,15.3154,15.3458,8800.0
2012-11-12 11:15:00,20.18,20.2,20.17,20.19,16700.0,15.3458,15.361,15.3382,15.3534,16700.0
2012-11-12 11:20:00,20.19,20.23,20.19,20.23,6900.0,15.3534,15.3838,15.3534,15.3838,6900.0
2012-11-12 11:25:00,20.23,20.23,20.21,20.22,14900.0,15.3838,15.3838,15.3686,15.3762,14900.0
2012-11-12 11:30:00,20.22,20.24,20.16,20.24,30300.0,15.3762,15.3914,15.3306,15.3914,30300.0
2012-11-12 11:35:00,20.24,20.25,20.21,20.22,16400.0,15.3914,15.399,15.3686,15.3762,16400.0
2012-11-12 11:40:00,20.23,20.24,20.19,20.2,13000.0,15.3838,15.3914,15.3534,15.361,13000.0
2012-11-12 11:45:00,20.2,20.2,20.18,20.19,12400.0,15.361,15.361,15.3458,15.3534,12400.0
2012-11-12 11:50:00,20.19,20.19,20.08,20.1,54200.0,15.3534,15.3534,15.2697,15.285,54200.0
2012-11-12 11:55:00,20.1,20.13,20.07,20.1,124100.0,15.285,15.3078,15.2621,15.285,124100.0
2012-11-12 12:00:00,20.1,20.11,20.05,20.09,31000.0,15.285,15.2926,15.2469,15.2773,31000.0
2012-11-12 12:05:00,20.1,20.12,20.05,20.07,181200.0,15.285,15.3002,15.2469,15.2621,181200.0
2012-11-12 12:10:00,20.07,20.07,20.03,20.06,37400.0,15.2621,15.2621,15.2317,15.2545,37400.0
2012-11-12 12:15:00,20.05,20.08,20.04,20.05,14800.0,15.2469,15.2697,15.2393,15.2469,14800.0
2012-11-12 12:20:00,20.06,20.09,20.06,20.09,9200.0,15.2545,15.2773,15.2545,15.2773,9200.0
2012-11-12 12:25:00,20.09,20.1,20.07,20.07,69600.0,15.2773,15.285,15.2621,15.2621,69600.0
2012-11-12 12:30:00,20.07,20.13,20.07,20.13,279400.0,15.2621,15.3078,15.2621,15.3078,279400.0
2012-11-12 12:35:00,20.13,20.16,20.12,20.14,63100.0,15.3078,15.3306,15.3002,15.3154,63100.0
2012-11-12 12:40:00,20.14,20.14,20.1,20.1,71900.0,15.3154,15.3154,15.285,15.285,71900.0
2012-11-12 12:45:00,20.09,20.11,20.06,20.11,22100.0,15.2773,15.2926,15.2545,15.2926,22100.0
2012-11-12 12:50:00,20.11,20.13,20.1,20.11,35200.0,15.2926,15.3078,15.285,15.2926,35200.0
2012-11-12 12:55:00,20.11,20.17,20.1,20.16,41600.0,15.2926,15.3382,15.285,15.3306,41600.0
2012-11-12 13:00:00,20.16,20.21,20.15,20.21,24000.0,15.3306,15.3686,15.323,15.3686,24000.0
2012-11-12 13:05:00,20.21,20.21,20.16,20.18,24500.0,15.3686,15.3686,15.3306,15.3458,24500.0
2012-11-12 13:10:00,20.18,20.2,20.18,20.2,35000.0,15.3458,15.361,15.3458,15.361,35000.0
2012-11-12 13:15:00,20.2,20.23,20.19,20.22,40500.0,15.361,15.3838,15.3534,15.3762,40500.0
2012-11-12 13:20:00,20.23,20.28,20.22,20.27,111800.0,15.3838,15.4218,15.3762,15.4142,111800.0
2012-11-12 13:25:00,20.28,20.31,20.26,20.26,21300.0,15.4218,15.4446,15.4066,15.4066,21300.0
2012-11-12 13:30:00,20.27,20.28,20.25,20.25,55700.0,15.4142,15.4218,15.399,15.399,55700.0
2012-11-12 13:35:00,20.26,20.31,20.25,20.26,349500.0,15.4066,15.4446,15.399,15.4066,349500.0
2012-11-12 13:40:00,20.26,20.26,20.24,20.25,17900.0,15.4066,15.4066,15.3914,15.399,17900.0
2012-11-12 13:45:00,20.26,20.28,20.24,20.26,40200.0,15.4066,15.4218,15.3914,15.4066,40200.0
2012-11-12 13:50:00,20.25,20.29,20.25,20.28,48800.0,15.399,15.4294,15.399,15.4218,48800.0
2012-11-12 13:55:00,20.28,20.29,20.26,20.28,26700.0,15.4218,15.4294,15.4066,15.4218,26700.0
2012-11-12 14:00:00,20.28,20.28,20.27,20.27,21900.0,15.4218,15.4218,15.4142,15.4142,21900.0
2012-11-12 14:05:00,20.28,20.28,20.25,20.26,11200.0,15.4218,15.4218,15.399,15.4066,11200.0
2012-11-12 14:10:00,20.27,20.28,20.26,20.27,15700.0,15.4142,15.4218,15.4066,15.4142,15700.0
2012-11-12 14:15:00,20.27,20.32,20.26,20.28,25300.0,15.4142,15.4523,15.4066,15.4218,25300.0
2012-11-12 14:20:00,20.29,20.31,20.27,20.3,14400.0,15.4294,15.4446,15.4142,15.437,14400.0
2012-11-12 14:25:00,20.31,20.31,20.29,20.29,13900.0,15.4446,15.4446,15.4294,15.4294,13900.0
2012-11-12 14:30:00,20.3,20.34,20.27,20.34,70200.0,15.437,15.4675,15.4142,15.4675,70200.0
2012-11-12 14:35:00,20.34,20.36,20.31,20.31,20500.0,15.4675,15.4827,15.4446,15.4446,20500.0
2012-11-12 14:40:00,20.31,20.33,20.28,20.29,17500.0,15.4446,15.4599,15.4218,15.4294,17500.0
2012-11-12 14:45:00,20.29,20.35,20.29,20.32,42700.0,15.4294,15.4751,15.4294,15.4523,42700.0
2012-11-12 14:50:00,20.33,20.35,20.31,20.33,33700.0,15.4599,15.4751,15.4446,15.4599,33700.0
2012-11-12 14:55:00,20.33,20.33,20.3,20.32,12400.0,15.4599,15.4599,15.437,15.4523,12400.0
2012-11-12 15:00:00,20.32,20.32,20.28,20.3,19500.0,15.4523,15.4523,15.4218,15.437,19500.0
2012-11-12 15:05:00,20.3,20.3,20.26,20.26,27800.0,15.437,15.437,15.4066,15.4066,27800.0
2012-11-12 15:10:00,20.27,20.29,20.25,20.26,28600.0,15.4142,15.4294,15.399,15.4066,28600.0
2012-11-12 15:15:00,20.26,20.32,20.26,20.3,31900.0,15.4066,15.4523,15.4066,15.437,31900.0
2012-11-12 15:20:00,20.3,20.3,20.28,20.29,25100.0,15.437,15.437,15.4218,15.4294,25100.0
2012-11-12 15:25:00,20.29,20.29,20.25,20.26,30400.0,15.4294,15.4294,15.399,15.4066,30400.0
2012-11-12 15:30:00,20.27,20.27,20.26,20.26,29800.0,15.4142,15.4142,15.4066,15.4066,29800.0
2012-11-12 15:35:00,20.26,20.27,20.23,20.24,129400.0,15.4066,15.4142,15.3838,15.3914,129400.0
2012-11-12 15:40:00,20.24,20.24,20.19,20.2,92700.0,15.3914,15.3914,15.3534,15.361,92700.0
2012-11-12 15:45:00,20.2,20.21,20.19,20.2,100800.0,15.361,15.3686,15.3534,15.361,100800.0
2012-11-12 15:50:00,20.19,20.24,20.19,20.22,366300.0,15.3534,15.3914,15.3534,15.3762,366300.0
2012-11-12 15:55:00,20.22,20.24,20.19,20.22,206800.0,15.3762,15.3914,15.3534,15.3762,206800.0
2012-11-13 09:30:00,20.07,20.11,20.05,20.06,32300.0,15.2621,15.2926,15.2469,15.2545,32300.0
2012-11-13 09:35:00,20.06,20.09,19.99,20.0,196500.0,15.2545,15.2773,15.2013,15.2089,196500.0
2012-11-13 09:40:00,20.0,20.01,19.95,19.95,65500.0,15.2089,15.2165,15.1709,15.1709,65500.0
2012-11-13 09:45:00,19.94,20.0,19.91,19.91,125700.0,15.1633,15.2089,15.1405,15.1405,125700.0
2012-11-13 09:50:00,19.91,19.92,19.79,19.8,42800.0,15.1405,15.1481,15.0492,15.0568,42800.0
2012-11-13 09:55:00,19.8,19.91,19.78,19.87,40100.0,15.0568,15.1405,15.0416,15.1101,40100.0
2012-11-13 10:00:00,19.87,19.87,19.78,19.82,65100.0,15.1101,15.1101,15.0416,15.072,65100.0
2012-11-13 10:05:00,19.82,19.98,19.82,19.94,67800.0,15.072,15.1937,15.072,15.1633,67800.0
2012-11-13 10:10:00,19.95,20.05,19.95,20.04,125700.0,15.1709,15.2469,15.1709,15.2393,125700.0
2012-11-13 10:15:00,20.04,20.05,20.0,20.01,91900.0,15.2393,15.2469,15.2089,15.2165,91900.0
2012-11-13 10:20:00,20.02,20.08,20.0,20.08,67200.0,15.2241,15.2697,15.2089,15.2697,67200.0
2012-11-13 10:25:00,20.08,20.11,20.04,20.09,78600.0,15.2697,15.2926,15.2393,15.2773,78600.0
2012-11-13 10:30:00,20.09,20.09,20.05,20.06,73400.0,15.2773,15.2773,15.2469,15.2545,73400.0
2012-11-13 10:35:00,20.05,20.07,19.95,19.95,211200.0,15.2469,15.2621,15.1709,15.1709,211200.0
2012-11-13 10:40:00,19.95,20.0,19.9,19.96,66400.0,15.1709,15.2089,15.1329,15.1785,66400.0
2012-11-13 10:45:00,19.95,20.01,19.91,19.99,52900.0,15.1709,15.2165,15.1405,15.2013,52900.0
2012-11-13 10:50:00,19.99,20.01,19.95,19.96,101100.0,15.2013,15.2165,15.1709,15.1785,101100.0
2012-11-13 10:55:00,19.96,20.05,19.96,20.05,73600.0,15.1785,15.2469,15.1785,15.2469,73600.0
2012-11-13 11:00:00,20.06,20.08,20.04,20.06,100900.0,15.2545,15.2697,15.2393,15.2545,100900.0
2012-11-13 11:05:00,20.06,20.17,20.06,20.17,86700.0,15.2545,15.3382,15.2545,15.3382,86700.0
2012-11-13 11:10:00,20.17,20.19,20.14,20.17,204900.0,15.3382,15.3534,15.3154,15.3382,204900.0
2012-11-13 11:15:00,20.18,20.18,20.13,20.13,50800.0,15.3458,15.3458,15.3078,15.3078,50800.0
2012-11-13 11:20:00,20.14,20.18,20.14,20.16,33600.0,15.3154,15.3458,15.3154,15.3306,33600.0
2012-11-13 11:25:00,20.15,20.19,20.14,20.18,32400.0,15.323,15.3534,15.3154,15.3458,32400.0
2012-11-13 11:30:00,20.18,20.19,20.12,20.13,23200.0,15.3458,15.3534,15.3002,15.3078,23200.0
2012-11-13 11:35:00,20.13,20.13,20.1,20.1,30500.0,15.3078,15.3078,15.285,15.285,30500.0
2012-11-13 11:40:00,20.11,20.11,20.09,20.1,45500.0,15.2926,15.2926,15.2773,15.285,45500.0
2012-11-13 11:45:00,20.1,20.13,20.1,20.12,164500.0,15.285,15.3078,15.285,15.3002,164500.0
2012-11-13 11:50:00,20.12,20.12,20.01,20.01,114800.0,15.3002,15.3002,15.2165,15.2165,114800.0
2012-11-13 11:55:00,20.01,20.02,19.97,19.99,37000.0,15.2165,15.2241,15.1861,15.2013,37000.0
2012-11-13 12:00:00,19.99,20.03,19.98,20.02,64700.0,15.2013,15.2317,15.1937,15.2241,64700.0
2012-11-13 12:05:00,20.02,20.03,19.99,19.99,40200.0,15.2241,15.2317,15.2013,15.2013,40200.0
2012-11-13 12:10:00,19.98,20.02,19.98,20.01,58500.0,15.1937,15.2241,15.1937,15.2165,58500.0
2012-11-13 12:15:00,20.01,20.01,20.0,20.0,21400.0,15.2165,15.2165,15.2089,15.2089,21400.0
2012-11-13 12:20:00,20.0,20.01,19.98,19.98,21900.0,15.2089,15.2165,15.1937,15.1937,21900.0
2012-11-13 12:25:00,19.98,20.01,19.97,19.98,34400.0,15.1937,15.2165,15.1861,15.1937,34400.0
2012-11-13 12:30:00,19.99,20.0,19.93,19.95,37800.0,15.2013,15.2089,15.1557,15.1709,37800.0
2012-11-13 12:35:00,19.95,19.95,19.92,19.92,30700.0,15.1709,15.1709,15.1481,15.1481,30700.0
2012-11-13 12:40:00,19.92,19.92,19.89,19.91,55700.0,15.1481,15.1481,15.1253,15.1405,55700.0
2012-11-13 12:45:00,19.91,19.92,19.88,19.91,48100.0,15.1405,15.1481,15.1177,15.1405,48100.0
2012-11-13 12:50:00,19.9,19.93,19.89,19.93,74900.0,15.1329,15.1557,15.1253,15.1557,74900.0
2012-11-13 12:55:00,19.92,19.92,19.87,19.87,44700.0,15.1481,15.1481,15.1101,15.1101,44700.0
2012-11-13 13:00:00,19.88,19.88,19.84,19.84,18000.0,15.1177,15.1177,15.0872,15.0872,18000.0
2012-11-13 13:05:00,19.84,19.89,19.84,19.89,26400.0,15.0872,15.1253,15.0872,15.1253,26400.0
2012-11-13 13:10:00,19.88,19.92,19.86,19.92,26100.0,15.1177,15.1481,15.1024,15.1481,26100.0
2012-11-13 13:15:00,19.92,19.96,19.92,19.96,22700.0,15.1481,15.1785,15.1481,15.1785,22700.0
2012-11-13 13:20:00,19.95,19.96,19.86,19.88,37300.0,15.1709,15.1785,15.1024,15.1177,37300.0
2012-11-13 13:25:00,19.88,19.89,19.86,19.86,74000.0,15.1177,15.1253,15.1024,15.1024,74000.0
2012-11-13 13:30:00,19.86,19.89,19.85,19.87,25300.0,15.1024,15.1253,15.0948,15.1101,25300.0
2012-11-13 13:35:00,19.87,19.88,19.84,19.86,32800.0,15.1101,15.1177,15.0872,15.1024,32800.0
2012-11-13 13:40:00,19.85,19.89,19.84,19.85,31500.0,15.0948,15.1253,15.0872,15.0948,31500.0
2012-11-13 13:45:00,19.84,19.9,19.84,19.9,28300.0,15.0872,15.1329,15.0872,15.1329,28300.0
2012-11-13 13:50:00,19.9,19.93,19.89,19.92,28400.0,15.1329,15.1557,15.1253,15.1481,28400.0
2012-11-13 13:55:00,19.93,19.93,19.87,19.89,25100.0,15.1557,15.1557,15.1101,15.1253,25100.0
2012-11-13 14:00:00,19.89,19.91,19.89,19.91,28000.0,15.1253,15.1405,15.1253,15.1405,28000.0
2012-11-13 14:05:00,19.9,19.91,19.87,19.89,33100.0,15.1329,15.1405,15.1101,15.1253,33100.0
2012-11-13 14:10:00,19.89,19.92,19.89,19.92,17600.0,15.1253,15.1481,15.1253,15.1481,17600.0
2012-11-13 14:15:00,19.92,19.93,19.91,19.93,28500.0,15.1481,15.1557,15.1405,15.1557,28500.0
2012-11-13 14:20:00,19.93,19.94,19.88,19.89,244400.0,15.1557,15.1633,15.1177,15.1253,244400.0
2012-11-13 14:25:00,19.88,19.9,19.88,19.89,58000.0,15.1177,15.1329,15.1177,15.1253,58000.0
2012-11-13 14:30:00,19.89,19.89,19.82,19.82,54700.0,15.1253,15.1253,15.072,15.072,54700.0
2012-11-13 14:35:00,19.82,19.83,19.77,19.78,68400.0,15.072,15.0796,15.034,15.0416,68400.0
2012-11-13 14:40:00,19.78,19.78,19.73,19.75,207000.0,15.0416,15.0416,15.0036,15.0188,207000.0
2012-11-13 14:45:00,19.75,19.75,19.7,19.72,93600.0,15.0188,15.0188,14.9808,14.996,93600.0
2012-11-13 14:50:00,19.72,19.75,19.66,19.75,171300.0,14.996,15.0188,14.9504,15.0188,171300.0
2012-11-13 14:55:00,19.74,19.77,19.73,19.75,492100.0,15.0112,15.034,15.0036,15.0188,492100.0
2012-11-13 15:00:00,19.75,19.76,19.71,19.74,685600.0,15.0188,15.0264,14.9884,15.0112,685600.0
2012-11-13 15:05:00,19.75,19.85,19.75,19.85,90800.0,15.0188,15.0948,15.0188,15.0948,90800.0
2012-11-13 15:10:00,19.85,19.85,19.82,19.83,81500.0,15.0948,15.0948,15.072,15.0796,81500.0
2012-11-13 15:15:00,19.82,19.88,19.82,19.88,58700.0,15.072,15.1177,15.072,15.1177,58700.0
2012-11-13 15:20:00,19.87,19.88,19.81,19.82,177000.0,15.1101,15.1177,15.0644,15.072,177000.0
2012-11-13 15:25:00,19.82,19.84,19.79,19.82,220800.0,15.072,15.0872,15.0492,15.072,220800.0
2012-11-13 15:30:00,19.81,19.82,19.78,19.79,146400.0,15.0644,15.072,15.0416,15.0492,146400.0
2012-11-13 15:35:00,19.8,19.8,19.75,19.76,87900.0,15.0568,15.0568,15.0188,15.0264,87900.0
2012-11-13 15:40:00,19.75,19.76,19.69,19.69,113800.0,15.0188,15.0264,14.9732,14.9732,113800.0
2012-11-13 15:45:00,19.69,19.73,19.68,19.69,387100.0,14.9732,15.0036,14.9656,14.9732,387100.0
2012-11-13 15:50:00,19.69,19.7,19.65,19.66,160400.0,14.9732,14.9808,14.9428,14.9504,160400.0
2012-11-13 15:55:00,19.65,19.68,19.62,19.66,311400.0,14.9428,14.9656,14.9199,14.9504,311400.0
2012-11-14 09:30:00,19.52,19.68,19.52,19.65,26100.0,14.8439,14.9656,14.8439,14.9428,26100.0
2012-11-14 09:35:00,19.67,19.72,19.64,19.69,61700.0,14.958,14.996,14.9351,14.9732,61700.0
2012-11-14 09:40:00,19.69,19.74,19.64,19.73,135100.0,14.9732,15.0112,14.9351,15.0036,135100.0
2012-11-14 09:45:00,19.73,19.74,19.7,19.71,162500.0,15.0036,15.0112,14.9808,14.9884,162500.0
2012-11-14 09:50:00,19.71,19.72,19.7,19.7,125900.0,14.9884,14.996,14.9808,14.9808,125900.0
2012-11-14 09:55:00,19.71,19.72,19.69,19.7,58700.0,14.9884,14.996,14.9732,14.9808,58700.0
2012-11-14 10:00:00,19.69,19.72,19.68,19.7,29800.0,14.9732,14.996,14.9656,14.9808,29800.0
2012-11-14 10:05:00,19.71,19.73,19.69,19.72,69600.0,14.9884,15.0036,14.9732,14.996,69600.0
2012-11-14 10:10:00,19.72,19.73,19.67,19.7,139100.0,14.996,15.0036,14.958,14.9808,139100.0
2012-11-14 10:15:00,19.7,19.7,19.62,19.67,42500.0,14.9808,14.9808,14.9199,14.958,42500.0
2012-11-14 10:20:00,19.68,19.7,19.66,19.69,281400.0,14.9656,14.9808,14.9504,14.9732,281400.0
2012-11-14 10:25:00,19.7,19.7,19.64,19.64,150300.0,14.9808,14.9808,14.9351,14.9351,150300.0
2012-11-14 10:30:00,19.64,19.64,19.54,19.54,58800.0,14.9351,14.9351,14.8591,14.8591,58800.0
2012-11-14 10:35:00,19.53,19.6,19.52,19.59,30000.0,14.8515,14.9047,14.8439,14.8971,30000.0
2012-11-14 10:40:00,19.59,19.59,19.49,19.53,53300.0,14.8971,14.8971,14.8211,14.8515,53300.0
2012-11-14 10:45:00,19.52,19.53,19.47,19.48,32400.0,14.8439,14.8515,14.8059,14.8135,32400.0
2012-11-14 10:50:00,19.48,19.5,19.4,19.44,272300.0,14.8135,14.8287,14.7526,14.7831,272300.0
2012-11-14 10:55:00,19.44,19.46,19.41,19.46,47900.0,14.7831,14.7983,14.7602,14.7983,47900.0
2012-11-14 11:00:00,19.47,19.47,19.43,19.43,32700.0,14.8059,14.8059,14.7755,14.7755,32700.0
2012-11-14 11:05:00,19.42,19.49,19.38,19.49,139900.0,14.7679,14.8211,14.7374,14.8211,139900.0
2012-11-14 11:10:00,19.49,19.51,19.41,19.46,93100.0,14.8211,14.8363,14.7602,14.7983,93100.0
2012-11-14 11:15:00,19.46,19.46,19.44,19.44,10500.0,14.7983,14.7983,14.7831,14.7831,10500.0
2012-11-14 11:20:00,19.45,19.45,19.4,19.44,22100.0,14.7907,14.7907,14.7526,14.7831,22100.0
2012-11-14 11:25:00,19.44,19.47,19.43,19.44,27000.0,14.7831,14.8059,14.7755,14.7831,27000.0
2012-11-14 11:30:00,19.44,19.45,19.42,19.42,19500.0,14.7831,14.7907,14.7679,14.7679,19500.0
2012-11-14 11:35:00,19.43,19.43,19.38,19.39,90500.0,14.7755,14.7755,14.7374,14.745,90500.0
2012-11-14 11:40:00,19.4,19.42,19.4,19.4,125000.0,14.7526,14.7679,14.7526,14.7526,125000.0
2012-11-14 11:45:00,19.4,19.42,19.39,19.42,27300.0,14.7526,14.7679,14.745,14.7679,27300.0
2012-11-14 11:50:00,19.42,19.43,19.39,19.39,94300.0,14.7679,14.7755,14.745,14.745,94300.0
2012-11-14 11:55:00,19.4,19.42,19.39,19.4,34500.0,14.7526,14.7679,14.745,14.7526,34500.0
2012-11-14 12:00:00,19.4,19.42,19.39,19.4,49900.0,14.7526,14.7679,14.745,14.7526,49900.0
2012-11-14 12:05:00,19.39,19.41,19.38,19.41,12200.0,14.745,14.7602,14.7374,14.7602,12200.0
2012-11-14 12:10:00,19.4,19.41,19.36,19.41,44600.0,14.7526,14.7602,14.7222,14.7602,44600.0
2012-11-14 12:15:00,19.4,19.45,19.4,19.45,153000.0,14.7526,14.7907,14.7526,14.7907,153000.0
2012-11-14 12:20:00,19.44,19.45,19.43,19.45,25000.0,14.7831,14.7907,14.7755,14.7907,25000.0
2012-11-14 12:25:00,19.46,19.46,19.44,19.46,27000.0,14.7983,14.7983,14.7831,14.7983,27000.0
2012-11-14 12:30:00,19.46,19.48,19.45,19.46,34700.0,14.7983,14.8135,14.7907,14.7983,34700.0
2012-11-14 12:35:00,19.46,19.5,19.46,19.5,89900.0,14.7983,14.8287,14.7983,14.8287,89900.0
2012-11-14 12:40:00,19.5,19.52,19.49,19.5,49200.0,14.8287,14.8439,14.8211,14.8287,49200.0
2012-11-14 12:45:00,19.49,19.5,19.45,19.46,215600.0,14.8211,14.8287,14.7907,14.7983,215600.0
2012-11-14 12:50:00,19.47,19.48,19.44,19.45,70700.0,14.8059,14.8135,14.7831,14.7907,70700.0
2012-11-14 12:55:00,19.45,19.45,19.41,19.42,16800.0,14.7907,14.7907,14.7602,14.7679,16800.0
2012-11-14 13:00:00,19.43,19.46,19.43,19.46,38100.0,14.7755,14.7983,14.7755,14.7983,38100.0
2012-11-14 13:05:00,19.45,19.46,19.44,19.45,15900.0,14.7907,14.7983,14.7831,14.7907,15900.0
2012-11-14 13:10:00,19.45,19.46,19.44,19.45,35400.0,14.7907,14.7983,14.7831,14.7907,35400.0
2012-11-14 13:15:00,19.45,19.46,19.44,19.46,47000.0,14.7907,14.7983,14.7831,14.7983,47000.0
2012-11-14 13:20:00,19.46,19.46,19.44,19.46,47800.0,14.7983,14.7983,14.7831,14.7983,47800.0
2012-11-14 13:25:00,19.46,19.47,19.45,19.45,25400.0,14.7983,14.8059,14.7907,14.7907,25400.0
2012-11-14 13:30:00,19.45,19.45,19.43,19.43,25000.0,14.7907,14.7907,14.7755,14.7755,25000.0
2012-11-14 13:35:00,19.44,19.5,19.42,19.43,223300.0,14.7831,14.8287,14.7679,14.7755,223300.0
2012-11-14 13:40:00,19.43,19.46,19.34,19.34,41600.0,14.7755,14.7983,14.707,14.707,41600.0
2012-11-14 13:45:00,19.35,19.4,19.34,19.37,39200.0,14.7146,14.7526,14.707,14.7298,39200.0
2012-11-14 13:50:00,19.38,19.44,19.37,19.43,93100.0,14.7374,14.7831,14.7298,14.7755,93100.0
2012-11-14 13:55:00,19.43,19.49,19.43,19.46,61900.0,14.7755,14.8211,14.7755,14.7983,61900.0
2012-11-14 14:00:00,19.46,19.51,19.45,19.45,72700.0,14.7983,14.8363,14.7907,14.7907,72700.0
2012-11-14 14:05:00,19.46,19.47,19.45,19.46,41800.0,14.7983,14.8059,14.7907,14.7983,41800.0
2012-11-14 14:10:00,19.46,19.49,19.46,19.46,57900.0,14.7983,14.8211,14.7983,14.7983,57900.0
2012-11-14 14:15:00,19.46,19.49,19.46,19.48,46500.0,14.7983,14.8211,14.7983,14.8135,46500.0
2012-11-14 14:20:00,19.49,19.5,19.48,19.5,25800.0,14.8211,14.8287,14.8135,14.8287,25800.0
2012-11-14 14:25:00,19.5,19.6,19.49,19.58,235000.0,14.8287,14.9047,14.8211,14.8895,235000.0
2012-11-14 14:30:00,19.59,19.59,19.53,19.53,149400.0,14.8971,14.8971,14.8515,14.8515,149400.0
2012-11-14 14:35:00,19.53,19.54,19.5,19.5,19300.0,14.8515,14.8591,14.8287,14.8287,19300.0
2012-11-14 14:40:00,19.5,19.55,19.5,19.55,37300.0,14.8287,14.8667,14.8287,14.8667,37300.0
2012-11-14 14:45:00,19.55,19.55,19.5,19.51,37000.0,14.8667,14.8667,14.8287,14.8363,37000.0
2012-11-14 14:50:00,19.51,19.54,19.51,19.53,16600.0,14.8363,14.8591,14.8363,14.8515,16600.0
2012-11-14 14:55:00,19.54,19.54,19.5,19.51,27700.0,14.8591,14.8591,14.8287,14.8363,27700.0
2012-11-14 15:00:00,19.51,19.51,19.49,19.5,54200.0,14.8363,14.8363,14.8211,14.8287,54200.0
2012-11-14 15:05:00,19.49,19.5,19.41,19.41,137400.0,14.8211,14.8287,14.7602,14.7602,137400.0
2012-11-14 15:10:00,19.42,19.45,19.4,19.41,97600.0,14.7679,14.7907,14.7526,14.7602,97600.0
2012-11-14 15:15:00,19.41,19.45,19.41,19.44,41700.0,14.7602,14.7907,14.7602,14.7831,41700.0
2012-11-14 15:20:00,19.44,19.46,19.42,19.44,49800.0,14.7831,14.7983,14.7679,14.7831,49800.0
2012-11-14 15:25:00,19.43,19.5,19.43,19.5,60000.0,14.7755,14.8287,14.7755,14.8287,60000.0
2012-11-14 15:30:00,19.5,19.5,19.44,19.45,49400.0,14.8287,14.8287,14.7831,14.7907,49400.0
2012-11-14 15:35:00,19.46,19.47,19.41,19.41,49400.0,14.7983,14.8059,14.7602,14.7602,49400.0
2012-11-14 15:40:00,19.4,19.43,19.37,19.4,88900.0,14.7526,14.7755,14.7298,14.7526,88900.0
2012-11-14 15:45:00,19.39,19.4,19.38,19.39,66400.0,14.745,14.7526,14.7374,14.745,66400.0
2012-11-14 15:50:00,19.39,19.39,19.35,19.36,139300.0,14.745,14.745,14.7146,14.7222,139300.0
2012-11-14 15:55:00,19.36,19.42,19.36,19.41,146200.0,14.7222,14.7679,14.7222,14.7602,146200.0
2012-11-15 09:30:00,19.48,19.49,19.27,19.38,29700.0,14.8135,14.8211,14.6538,14.7374,29700.0
2012-11-15 09:35:00,19.43,19.6,19.43,19.58,47000.0,14.7755,14.9047,14.7755,14.8895,47000.0
2012-11-15 09:40:00,19.57,19.58,19.53,19.53,19300.0,14.8819,14.8895,14.8515,14.8515,19300.0
2012-11-15 09:45:00,19.52,19.56,19.48,19.51,40300.0,14.8439,14.8743,14.8135,14.8363,40300.0
2012-11-15 09:50:00,19.5,19.5,19.43,19.49,33200.0,14.8287,14.8287,14.7755,14.8211,33200.0
2012-11-15 09:55:00,19.5,19.51,19.4,19.45,43900.0,14.8287,14.8363,14.7526,14.7907,43900.0
2012-11-15 10:00:00,19.45,19.49,19.39,19.46,31500.0,14.7907,14.8211,14.745,14.7983,31500.0
2012-11-15 10:05:00,19.46,19.58,19.44,19.57,47800.0,14.7983,14.8895,14.7831,14.8819,47800.0
2012-11-15 10:10:00,19.57,19.6,19.47,19.52,129400.0,14.8819,14.9047,14.8059,14.8439,129400.0
2012-11-15 10:15:00,19.51,19.58,19.5,19.54,46500.0,14.8363,14.8895,14.8287,14.8591,46500.0
2012-11-15 10:20:00,19.55,19.56,19.52,19.54,10100.0,14.8667,14.8743,14.8439,14.8591,10100.0
2012-11-15 10:25:00,19.53,19.53,19.47,19.47,20400.0,14.8515,14.8515,14.8059,14.8059,20400.0
2012-11-15 10:30:00,19.48,19.54,19.47,19.49,32500.0,14.8135,14.8591,14.8059,14.8211,32500.0
2012-11-15 10:35:00,19.49,19.51,19.45,19.46,63700.0,14.8211,14.8363,14.7907,14.7983,63700.0
2012-11-15 10:40:00,19.46,19.47,19.43,19.43,38700.0,14.7983,14.8059,14.7755,14.7755,38700.0
2012-11-15 10:45:00,19.43,19.46,19.41,19.41,34500.0,14.7755,14.7983,14.7602,14.7602,34500.0
2012-11-15 10:50:00,19.4,19.44,19.37,19.4,16900.0,14.7526,14.7831,14.7298,14.7526,16900.0
2012-11-15 10:55:00,19.4,19.41,19.36,19.36,14500.0,14.7526,14.7602,14.7222,14.7222,14500.0
2012-11-15 11:00:00,19.36,19.39,19.32,19.39,45300.0,14.7222,14.745,14.6918,14.745,45300.0
2012-11-15 11:05:00,19.39,19.39,19.36,19.38,13500.0,14.745,14.745,14.7222,14.7374,13500.0
2012-11-15 11:10:00,19.38,19.4,19.36,19.36,14500.0,14.7374,14.7526,14.7222,14.7222,14500.0
2012-11-15 11:15:00,19.37,19.38,19.33,19.33,35200.0,14.7298,14.7374,14.6994,14.6994,35200.0
2012-11-15 11:20:00,19.33,19.34,19.28,19.3,16400.0,14.6994,14.707,14.6614,14.6766,16400.0
2012-11-15 11:25:00,19.3,19.3,19.22,19.23,41000.0,14.6766,14.6766,14.6158,14.6234,41000.0
2012-11-15 11:30:00,19.23,19.27,19.22,19.27,25200.0,14.6234,14.6538,14.6158,14.6538,25200.0
2012-11-15 11:35:00,19.27,19.37,19.27,19.36,55100.0,14.6538,14.7298,14.6538,14.7222,55100.0
2012-11-15 11:40:00,19.36,19.36,19.31,19.31,12600.0,14.7222,14.7222,14.6842,14.6842,12600.0
2012-11-15 11:45:00,19.31,19.31,19.24,19.26,17800.0,14.6842,14.6842,14.631,14.6462,17800.0
2012-11-15 11:50:00,19.27,19.28,19.25,19.25,14900.0,14.6538,14.6614,14.6386,14.6386,14900.0
2012-11-15 11:55:00,19.27,19.29,19.25,19.28,16000.0,14.6538,14.669,14.6386,14.6614,16000.0
2012-11-15 12:00:00,19.27,19.31,19.27,19.29,50000.0,14.6538,14.6842,14.6538,14.669,50000.0
2012-11-15 12:05:00,19.29,19.32,19.24,19.26,79200.0,14.669,14.6918,14.631,14.6462,79200.0
2012-11-15 12:10:00,19.26,19.26,19.2,19.2,5900.0,14.6462,14.6462,14.6006,14.6006,5900.0
2012-11-15 12:15:00,19.2,19.2,19.17,19.18,15200.0,14.6006,14.6006,14.5777,14.5853,15200.0
2012-11-15 12:20:00,19.18,19.19,19.15,19.19,10400.0,14.5853,14.5929,14.5625,14.5929,10400.0
2012-11-15 12:25:00,19.2,19.2,19.18,19.19,7600.0,14.6006,14.6006,14.5853,14.5929,7600.0
2012-11-15 12:30:00,19.19,19.2,19.19,19.19,5400.0,14.5929,14.6006,14.5929,14.5929,5400.0
2012-11-15 12:35:00,19.2,19.28,19.2,19.28,11300.0,14.6006,14.6614,14.6006,14.6614,11300.0
2012-11-15 12:40:00,19.28,19.28,19.22,19.22,16400.0,14.6614,14.6614,14.6158,14.6158,16400.0
2012-11-15 12:45:00,19.22,19.22,19.2,19.22,8500.0,14.6158,14.6158,14.6006,14.6158,8500.0
2012-11-15 12:50:00,19.22,19.24,19.22,19.22,5500.0,14.6158,14.631,14.6158,14.6158,5500.0
2012-11-15 12:55:00,19.23,19.25,19.22,19.24,10700.0,14.6234,14.6386,14.6158,14.631,10700.0
2012-11-15 13:00:00,19.24,19.26,19.22,19.22,14800.0,14.631,14.6462,14.6158,14.6158,14800.0
2012-11-15 13:05:00,19.21,19.25,19.2,19.24,22500.0,14.6082,14.6386,14.6006,14.631,22500.0
2012-11-15 13:10:00,19.24,19.3,19.24,19.3,38800.0,14.631,14.6766,14.631,14.6766,38800.0
2012-11-15 13:15:00,19.3,19.31,19.29,19.3,21700.0,14.6766,14.6842,14.669,14.6766,21700.0
2012-11-15 13:20:00,19.3,19.34,19.3,19.33,10800.0,14.6766,14.707,14.6766,14.6994,10800.0
2012-11-15 13:25:00,19.34,19.36,19.32,19.33,6800.0,14.707,14.7222,14.6918,14.6994,6800.0
2012-11-15 13:30:00,19.33,19.34,19.3,19.3,8600.0,14.6994,14.707,14.6766,14.6766,8600.0
2012-11-15 13:35:00,19.29,19.33,19.28,19.33,10700.0,14.669,14.6994,14.6614,14.6994,10700.0
2012-11-15 13:40:00,19.33,19.37,19.33,19.36,106700.0,14.6994,14.7298,14.6994,14.7222,106700.0
2012-11-15 13:45:00,19.36,19.4,19.36,19.38,16000.0,14.7222,14.7526,14.7222,14.7374,16000.0
2012-11-15 13:50:00,19.39,19.49,19.39,19.48,57000.0,14.745,14.8211,14.745,14.8135,57000.0
2012-11-15 13:55:00,19.48,19.48,19.44,19.44,18000.0,14.8135,14.8135,14.7831,14.7831,18000.0
2012-11-15 14:00:00,19.44,19.45,19.38,19.42,44600.0,14.7831,14.7907,14.7374,14.7679,44600.0
2012-11-15 14:05:00,19.42,19.43,19.38,19.38,10600.0,14.7679,14.7755,14.7374,14.7374,10600.0
2012-11-15 14:10:00,19.38,19.43,19.38,19.41,16200.0,14.7374,14.7755,14.7374,14.7602,16200.0
2012-11-15 14:15:00,19.4,19.42,19.38,19.4,35600.0,14.7526,14.7679,14.7374,14.7526,35600.0
2012-11-15 14:20:00,19.4,19.41,19.38,19.41,13300.0,14.7526,14.7602,14.7374,14.7602,13300.0
2012-11-15 14:25:00,19.41,19.43,19.39,19.42,27100.0,14.7602,14.7755,14.745,14.7679,27100.0
2012-11-15 14:30:00,19.42,19.45,19.39,19.43,73600.0,14.7679,14.7907,14.745,14.7755,73600.0
2012-11-15 14:35:00,19.43,19.44,19.39,19.41,19000.0,14.7755,14.7831,14.745,14.7602,19000.0
2012-11-15 14:40:00,19.41,19.45,19.41,19.43,20900.0,14.7602,14.7907,14.7602,14.7755,20900.0
2012-11-15 14:45:00,19.44,19.45,19.42,19.43,16100.0,14.7831,14.7907,14.7679,14.7755,16100.0
2012-11-15 14:50:00,19.44,19.49,19.43,19.46,26400.0,14.7831,14.8211,14.7755,14.7983,26400.0
2012-11-15 14:55:00,19.46,19.5,19.45,19.47,26800.0,14.7983,14.8287,14.7907,14.8059,26800.0
2012-11-15 15:00:00,19.47,19.47,19.38,19.4,58100.0,14.8059,14.8059,14.7374,14.7526,58100.0
2012-11-15 15:05:00,19.39,19.4,19.37,19.39,25200.0,14.745,14.7526,14.7298,14.745,25200.0
2012-11-15 15:10:00,19.39,19.46,19.39,19.44,57500.0,14.745,14.7983,14.745,14.7831,57500.0
2012-11-15 15:15:00,19.44,19.5,19.44,19.48,59700.0,14.7831,14.8287,14.7831,14.8135,59700.0
2012-11-15 15:20:00,19.48,19.52,19.47,19.52,76300.0,14.8135,14.8439,14.8059,14.8439,76300.0
2012-11-15 15:25:00,19.52,19.55,19.5,19.51,92200.0,14.8439,14.8667,14.8287,14.8363,92200.0
2012-11-15 15:30:00,19.5,19.53,19.49,19.5,72400.0,14.8287,14.8515,14.8211,14.8287,72400.0
2012-11-15 15:35:00,19.5,19.58,19.5,19.57,98000.0,14.8287,14.8895,14.8287,14.8819,98000.0
2012-11-15 15:40:00,19.57,19.63,19.57,19.63,104100.0,14.8819,14.9275,14.8819,14.9275,104100.0
2012-11-15 15:45:00,19.63,19.66,19.59,19.63,138000.0,14.9275,14.9504,14.8971,14.9275,138000.0
2012-11-15 15:50:00,19.63,19.63,19.58,19.58,93700.0,14.9275,14.9275,14.8895,14.8895,93700.0
2012-11-15 15:55:00,19.58,19.59,19.57,19.57,210200.0,14.8895,14.8971,14.8819,14.8819,210200.0
2012-11-16 09:30:00,19.63,19.63,19.43,19.5,154200.0,14.9275,14.9275,14.7755,14.8287,154200.0
2012-11-16 09:35:00,19.49,19.54,19.41,19.41,19600.0,14.8211,14.8591,14.7602,14.7602,19600.0
2012-11-16 09:40:00,19.41,19.46,19.34,19.34,30500.0,14.7602,14.7983,14.707,14.707,30500.0
2012-11-16 09:45:00,19.35,19.39,19.28,19.32,31100.0,14.7146,14.745,14.6614,14.6918,31100.0
2012-11-16 09:50:00,19.31,19.35,19.3,19.35,17200.0,14.6842,14.7146,14.6766,14.7146,17200.0
2012-11-16 09:55:00,19.35,19.37,19.35,19.36,56800.0,14.7146,14.7298,14.7146,14.7222,56800.0
2012-11-16 10:00:00,19.36,19.42,19.35,19.38,99900.0,14.7222,14.7679,14.7146,14.7374,99900.0
2012-11-16 10:05:00,19.38,19.41,19.35,19.4,65200.0,14.7374,14.7602,14.7146,14.7526,65200.0
2012-11-16 10:10:00,19.4,19.45,19.39,19.44,45200.0,14.7526,14.7907,14.745,14.7831,45200.0
2012-11-16 10:15:00,19.45,19.53,19.43,19.51,98400.0,14.7907,14.8515,14.7755,14.8363,98400.0
2012-11-16 10:20:00,19.51,19.56,19.5,19.54,49600.0,14.8363,14.8743,14.8287,14.8591,49600.0
2012-11-16 10:25:00,19.54,19.61,19.54,19.57,73700.0,14.8591,14.9123,14.8591,14.8819,73700.0
2012-11-16 10:30:00,19.58,19.62,19.55,19.56,101700.0,14.8895,14.9199,14.8667,14.8743,101700.0
2012-11-16 10:35:00,19.56,19.57,19.53,19.53,87500.0,14.8743,14.8819,14.8515,14.8515,87500.0
2012-11-16 10:40:00,19.53,19.61,19.52,19.61,98000.0,14.8515,14.9123,14.8439,14.9123,98000.0
2012-11-16 10:45:00,19.62,19.65,19.5,19.54,72900.0,14.9199,14.9428,14.8287,14.8591,72900.0
2012-11-16 10:50:00,19.54,19.57,19.53,19.55,126400.0,14.8591,14.8819,14.8515,14.8667,126400.0
2012-11-16 10:55:00,19.56,19.63,19.55,19.63,54700.0,14.8743,14.9275,14.8667,14.9275,54700.0
2012-11-16 11:00:00,19.62,19.63,19.58,19.63,27000.0,14.9199,14.9275,14.8895,14.9275,27000.0
2012-11-16 11:05:00,19.64,19.64,19.56,19.59,37100.0,14.9351,14.9351,14.8743,14.8971,37100.0
2012-11-16 11:10:00,19.59,19.61,19.57,19.6,21300.0,14.8971,14.9123,14.8819,14.9047,21300.0
2012-11-16 11:15:00,19.6,19.6,19.54,19.54,50600.0,14.9047,14.9047,14.8591,14.8591,50600.0
2012-11-16 11:20:00,19.53,19.6,19.53,19.58,26500.0,14.8515,14.9047,14.8515,14.8895,26500.0
2012-11-16 11:25:00,19.59,19.59,19.54,19.55,28400.0,14.8971,14.8971,14.8591,14.8667,28400.0
2012-11-16 11:30:00,19.55,19.62,19.55,19.62,32500.0,14.8667,14.9199,14.8667,14.9199,32500.0
2012-11-16 11:35:00,19.62,19.66,19.61,19.66,42500.0,14.9199,14.9504,14.9123,14.9504,42500.0
2012-11-16 11:40:00,19.66,19.83,19.63,19.79,130800.0,14.9504,15.0796,14.9275,15.0492,130800.0
2012-11-16 11:45:00,19.79,19.85,19.71,19.81,106100.0,15.0492,15.0948,14.9884,15.0644,106100.0
2012-11-16 11:50:00,19.81,19.87,19.81,19.81,22800.0,15.0644,15.1101,15.0644,15.0644,22800.0
2012-11-16 11:55:00,19.81,19.88,19.81,19.88,18800.0,15.0644,15.1177,15.0644,15.1177,18800.0
2012-11-16 12:00:00,19.88,19.88,19.84,19.86,52700.0,15.1177,15.1177,15.0872,15.1024,52700.0
2012-11-16 12:05:00,19.86,19.88,19.84,19.87,26000.0,15.1024,15.1177,15.0872,15.1101,26000.0
2012-11-16 12:10:00,19.87,19.89,19.78,19.78,70100.0,15.1101,15.1253,15.0416,15.0416,70100.0
2012-11-16 12:15:00,19.78,19.8,19.76,19.77,21500.0,15.0416,15.0568,15.0264,15.034,21500.0
2012-11-16 12:20:00,19.78,19.79,19.76,19.79,23300.0,15.0416,15.0492,15.0264,15.0492,23300.0
2012-11-16 12:25:00,19.79,19.8,19.77,19.78,22200.0,15.0492,15.0568,15.034,15.0416,22200.0
2012-11-16 12:30:00,19.77,19.81,19.77,19.81,17100.0,15.034,15.0644,15.034,15.0644,17100.0
2012-11-16 12:35:00,19.81,19.85,19.79,19.79,29300.0,15.0644,15.0948,15.0492,15.0492,29300.0
2012-11-16 12:40:00,19.8,19.82,19.77,19.77,15000.0,15.0568,15.072,15.034,15.034,15000.0
2012-11-16 12:45:00,19.78,19.79,19.77,19.78,12000.0,15.0416,15.0492,15.034,15.0416,12000.0
2012-11-16 12:50:00,19.78,19.78,19.69,19.7,24000.0,15.0416,15.0416,14.9732,14.9808,24000.0
2012-11-16 12:55:00,19.7,19.73,19.7,19.71,13700.0,14.9808,15.0036,14.9808,14.9884,13700.0
2012-11-16 13:00:00,19.7,19.72,19.69,19.7,18500.0,14.9808,14.996,14.9732,14.9808,18500.0
2012-11-16 13:05:00,19.7,19.72,19.69,19.72,13600.0,14.9808,14.996,14.9732,14.996,13600.0
2012-11-16 13:10:00,19.71,19.73,19.68,19.69,18300.0,14.9884,15.0036,14.9656,14.9732,18300.0
2012-11-16 13:15:00,19.7,19.7,19.66,19.66,52000.0,14.9808,14.9808,14.9504,14.9504,52000.0
2012-11-16 13:20:00,19.66,19.68,19.64,19.67,41900.0,14.9504,14.9656,14.9351,14.958,41900.0
2012-11-16 13:25:00,19.67,19.69,19.66,19.69,7600.0,14.958,14.9732,14.9504,14.9732,7600.0
2012-11-16 13:30:00,19.69,19.69,19.66,19.67,28500.0,14.9732,14.9732,14.9504,14.958,28500.0
2012-11-16 13:35:00,19.66,19.68,19.64,19.64,28900.0,14.9504,14.9656,14.9351,14.9351,28900.0
2012-11-16 13:40:00,19.64,19.67,19.64,19.65,33600.0,14.9351,14.958,14.9351,14.9428,33600.0
2012-11-16 13:45:00,19.65,19.66,19.63,19.64,45600.0,14.9428,14.9504,14.9275,14.9351,45600.0
2012-11-16 13:50:00,19.65,19.69,19.64,19.68,40000.0,14.9428,14.9732,14.9351,14.9656,40000.0
2012-11-16 13:55:00,19.68,19.72,19.67,19.7,57300.0,14.9656,14.996,14.958,14.9808,57300.0
2012-11-16 14:00:00,19.7,19.71,19.66,19.66,38400.0,14.9808,14.9884,14.9504,14.9504,38400.0
2012-11-16 14:05:00,19.67,19.68,19.64,19.67,46100.0,14.958,14.9656,14.9351,14.958,46100.0
2012-11-16 14:10:00,19.67,19.68,19.62,19.64,34200.0,14.958,14.9656,14.9199,14.9351,34200.0
2012-11-16 14:15:00,19.64,19.66,19.62,19.65,63900.0,14.9351,14.9504,14.9199,14.9428,63900.0
2012-11-16 14:20:00,19.65,19.66,19.63,19.65,31700.0,14.9428,14.9504,14.9275,14.9428,31700.0
2012-11-16 14:25:00,19.65,19.66,19.62,19.64,62000.0,14.9428,14.9504,14.9199,14.9351,62000.0
2012-11-16 14:30:00,19.64,19.66,19.59,19.61,32200.0,14.9351,14.9504,14.8971,14.9123,32200.0
2012-11-16 14:35:00,19.61,19.65,19.6,19.64,65500.0,14.9123,14.9428,14.9047,14.9351,65500.0
2012-11-16 14:40:00,19.65,19.68,19.64,19.66,45400.0,14.9428,14.9656,14.9351,14.9504,45400.0
2012-11-16 14:45:00,19.66,19.7,19.65,19.69,20900.0,14.9504,14.9808,14.9428,14.9732,20900.0
2012-11-16 14:50:00,19.69,19.69,19.66,19.69,40300.0,14.9732,14.9732,14.9504,14.9732,40300.0
2012-11-16 14:55:00,19.69,19.72,19.68,19.7,43700.0,14.9732,14.996,14.9656,14.9808,43700.0
2012-11-16 15:00:00,19.7,19.71,19.67,19.67,59300.0,14.9808,14.9884,14.958,14.958,59300.0
2012-11-16 15:05:00,19.67,19.69,19.64,19.68,66200.0,14.958,14.9732,14.9351,14.9656,66200.0
2012-11-16 15:10:00,19.69,19.69,19.65,19.66,26900.0,14.9732,14.9732,14.9428,14.9504,26900.0
2012-11-16 15:15:00,19.66,19.7,19.66,19.67,24300.0,14.9504,14.9808,14.9504,14.958,24300.0
2012-11-16 15:20:00,19.67,19.69,19.64,19.69,87600.0,14.958,14.9732,14.9351,14.9732,87600.0
2012-11-16 15:25:00,19.68,19.71,19.66,19.68,108000.0,14.9656,14.9884,14.9504,14.9656,108000.0
2012-11-16 15:30:00,19.69,19.74,19.69,19.73,56700.0,14.9732,15.0112,14.9732,15.0036,56700.0
2012-11-16 15:35:00,19.74,19.75,19.7,19.74,37600.0,15.0112,15.0188,14.9808,15.0112,37600.0
2012-11-16 15:40:00,19.74,19.78,19.69,19.77,112000.0,15.0112,15.0416,14.9732,15.034,112000.0
2012-11-16 15:45:00,19.78,19.79,19.74,19.75,87100.0,15.0416,15.0492,15.0112,15.0188,87100.0
2012-11-16 15:50:00,19.74,19.79,19.73,19.78,148600.0,15.0112,15.0492,15.0036,15.0416,148600.0
2012-11-16 15:55:00,19.78,19.81,19.78,19.78,185600.0,15.0416,15.0644,15.0416,15.0416,185600.0
2012-11-19 09:30:00,19.95,19.95,19.77,19.83,33900.0,15.1709,15.1709,15.034,15.0796,33900.0
2012-11-19 09:35:00,19.83,19.85,19.76,19.8,33900.0,15.0796,15.0948,15.0264,15.0568,33900.0
2012-11-19 09:40:00,19.8,19.8,19.67,19.68,40400.0,15.0568,15.0568,14.958,14.9656,40400.0
2012-11-19 09:45:00,19.67,19.67,19.63,19.63,30100.0,14.958,14.958,14.9275,14.9275,30100.0
2012-11-19 09:50:00,19.63,19.69,19.62,19.68,35100.0,14.9275,14.9732,14.9199,14.9656,35100.0
2012-11-19 09:55:00,19.68,19.73,19.68,19.73,43400.0,14.9656,15.0036,14.9656,15.0036,43400.0
2012-11-19 10:00:00,19.73,19.8,19.67,19.68,60100.0,15.0036,15.0568,14.958,14.9656,60100.0
2012-11-19 10:05:00,19.68,19.7,19.57,19.57,26800.0,14.9656,14.9808,14.8819,14.8819,26800.0
2012-11-19 10:10:00,19.57,19.59,19.55,19.56,38700.0,14.8819,14.8971,14.8667,14.8743,38700.0
2012-11-19 10:15:00,19.56,19.62,19.56,19.61,34300.0,14.8743,14.9199,14.8743,14.9123,34300.0
2012-11-19 10:20:00,19.61,19.61,19.57,19.58,22300.0,14.9123,14.9123,14.8819,14.8895,22300.0
2012-11-19 10:25:00,19.58,19.59,19.49,19.5,122100.0,14.8895,14.8971,14.8211,14.8287,122100.0
2012-11-19 10:30:00,19.51,19.56,19.51,19.52,114200.0,14.8363,14.8743,14.8363,14.8439,114200.0
2012-11-19 10:35:00,19.52,19.55,19.49,19.54,50700.0,14.8439,14.8667,14.8211,14.8591,50700.0
2012-11-19 10:40:00,19.53,19.6,19.53,19.59,137200.0,14.8515,14.9047,14.8515,14.8971,137200.0
2012-11-19 10:45:00,19.59,19.64,19.59,19.6,36200.0,14.8971,14.9351,14.8971,14.9047,36200.0
2012-11-19 10:50:00,19.6,19.63,19.6,19.61,33900.0,14.9047,14.9275,14.9047,14.9123,33900.0
2012-11-19 10:55:00,19.61,19.66,19.6,19.65,46800.0,14.9123,14.9504,14.9047,14.9428,46800.0
2012-11-19 11:00:00,19.65,19.69,19.62,19.64,128400.0,14.9428,14.9732,14.9199,14.9351,128400.0
2012-11-19 11:05:00,19.64,19.65,19.61,19.62,44000.0,14.9351,14.9428,14.9123,14.9199,44000.0
2012-11-19 11:10:00,19.62,19.63,19.61,19.62,69700.0,14.9199,14.9275,14.9123,14.9199,69700.0
2012-11-19 11:15:00,19.62,19.67,19.62,19.66,142000.0,14.9199,14.958,14.9199,14.9504,142000.0
2012-11-19 11:20:00,19.66,19.73,19.66,19.66,58200.0,14.9504,15.0036,14.9504,14.9504,58200.0
2012-11-19 11:25:00,19.67,19.72,19.65,19.71,127000.0,14.958,14.996,14.9428,14.9884,127000.0
2012-11-19 11:30:00,19.72,19.77,19.72,19.75,88400.0,14.996,15.034,14.996,15.0188,88400.0
2012-11-19 11:35:00,19.75,19.78,19.72,19.74,93800.0,15.0188,15.0416,14.996,15.0112,93800.0
2012-11-19 11:40:00,19.73,19.79,19.73,19.77,37800.0,15.0036,15.0492,15.0036,15.034,37800.0
2012-11-19 11:45:00,19.77,19.8,19.74,19.78,46600.0,15.034,15.0568,15.0112,15.0416,46600.0
2012-11-19 11:50:00,19.79,19.79,19.75,19.77,17000.0,15.0492,15.0492,15.0188,15.034,17000.0
2012-11-19 11:55:00,19.77,19.78,19.72,19.72,101900.0,15.034,15.0416,14.996,14.996,101900.0
2012-11-19 12:00:00,19.73,19.82,19.72,19.78,66000.0,15.0036,15.072,14.996,15.0416,66000.0
2012-11-19 12:05:00,19.79,19.79,19.74,19.74,17800.0,15.0492,15.0492,15.0112,15.0112,17800.0
2012-11-19 12:10:00,19.74,19.77,19.74,19.76,22800.0,15.0112,15.034,15.0112,15.0264,22800.0
2012-11-19 12:15:00,19.76,19.77,19.74,19.75,20500.0,15.0264,15.034,15.0112,15.0188,20500.0
2012-11-19 12:20:00,19.75,19.8,19.74,19.8,82200.0,15.0188,15.0568,15.0112,15.0568,82200.0
2012-11-19 12:25:00,19.8,19.8,19.78,19.79,30800.0,15.0568,15.0568,15.0416,15.0492,30800.0
2012-11-19 12:30:00,19.79,19.81,19.76,19.76,16800.0,15.0492,15.0644,15.0264,15.0264,16800.0
2012-11-19 12:35:00,19.76,19.77,19.74,19.74,33500.0,15.0264,15.034,15.0112,15.0112,33500.0
2012-11-19 12:40:00,19.75,19.75,19.73,19.74,10400.0,15.0188,15.0188,15.0036,15.0112,10400.0
2012-11-19 12:45:00,19.73,19.75,19.73,19.73,40500.0,15.0036,15.0188,15.0036,15.0036,40500.0
2012-11-19 12:50:00,19.73,19.74,19.73,19.74,21300.0,15.0036,15.0112,15.0036,15.0112,21300.0
2012-11-19 12:55:00,19.74,19.76,19.71,19.74,71700.0,15.0112,15.0264,14.9884,15.0112,71700.0
2012-11-19 13:00:00,19.73,19.76,19.73,19.75,15400.0,15.0036,15.0264,15.0036,15.0188,15400.0
2012-11-19 13:05:00,19.76,19.76,19.75,19.75,14400.0,15.0264,15.0264,15.0188,15.0188,14400.0
2012-11-19 13:10:00,19.75,19.77,19.75,19.77,117400.0,15.0188,15.034,15.0188,15.034,117400.0
2012-11-19 13:15:00,19.76,19.76,19.75,19.75,47700.0,15.0264,15.0264,15.0188,15.0188,47700.0
2012-11-19 13:20:00,19.75,19.77,19.75,19.76,52100.0,15.0188,15.034,15.0188,15.0264,52100.0
2012-11-19 13:25:00,19.76,19.77,19.75,19.75,6000.0,15.0264,15.034,15.0188,15.0188,6000.0
2012-11-19 13:30:00,19.75,19.78,19.75,19.78,43700.0,15.0188,15.0416,15.0188,15.0416,43700.0
2012-11-19 13:35:00,19.78,19.79,19.75,19.75,32000.0,15.0416,15.0492,15.0188,15.0188,32000.0
2012-11-19 13:40:00,19.75,19.78,19.74,19.75,45400.0,15.0188,15.0416,15.0112,15.0188,45400.0
2012-11-19 13:45:00,19.75,19.76,19.74,19.75,12300.0,15.0188,15.0264,15.0112,15.0188,12300.0
2012-11-19 13:50:00,19.75,19.76,19.74,19.74,5700.0,15.0188,15.0264,15.0112,15.0112,5700.0
2012-11-19 13:55:00,19.74,19.77,19.73,19.74,42500.0,15.0112,15.034,15.0036,15.0112,42500.0
2012-11-19 14:00:00,19.74,19.75,19.73,19.73,19200.0,15.0112,15.0188,15.0036,15.0036,19200.0
2012-11-19 14:05:00,19.73,19.73,19.71,19.71,20200.0,15.0036,15.0036,14.9884,14.9884,20200.0
2012-11-19 14:10:00,19.71,19.72,19.69,19.7,35800.0,14.9884,14.996,14.9732,14.9808,35800.0
2012-11-19 14:15:00,19.7,19.72,19.69,19.7,41500.0,14.9808,14.996,14.9732,14.9808,41500.0
2012-11-19 14:20:00,19.71,19.71,19.66,19.68,44100.0,14.9884,14.9884,14.9504,14.9656,44100.0
2012-11-19 14:25:00,19.67,19.67,19.65,19.67,43900.0,14.958,14.958,14.9428,14.958,43900.0
2012-11-19 14:30:00,19.67,19.67,19.65,19.66,17200.0,14.958,14.958,14.9428,14.9504,17200.0
2012-11-19 14:35:00,19.65,19.68,19.65,19.66,36400.0,14.9428,14.9656,14.9428,14.9504,36400.0
2012-11-19 14:40:00,19.65,19.7,19.65,19.68,45400.0,14.9428,14.9808,14.9428,14.9656,45400.0
2012-11-19 14:45:00,19.68,19.73,19.66,19.72,98500.0,14.9656,15.0036,14.9504,14.996,98500.0
2012-11-19 14:50:00,19.72,19.74,19.7,19.7,84000.0,14.996,15.0112,14.9808,14.9808,84000.0
2012-11-19 14:55:00,19.7,19.71,19.66,19.7,76300.0,14.9808,14.9884,14.9504,14.9808,76300.0
2012-11-19 15:00:00,19.7,19.72,19.68,19.68,74100.0,14.9808,14.996,14.9656,14.9656,74100.0
2012-11-19 15:05:00,19.67,19.7,19.67,19.7,38000.0,14.958,14.9808,14.958,14.9808,38000.0
2012-11-19 15:10:00,19.69,19.7,19.66,19.67,53800.0,14.9732,14.9808,14.9504,14.958,53800.0
2012-11-19 15:15:00,19.66,19.67,19.65,19.65,33800.0,14.9504,14.958,14.9428,14.9428,33800.0
2012-11-19 15:20:00,19.65,19.66,19.63,19.63,65300.0,14.9428,14.9504,14.9275,14.9275,65300.0
2012-11-19 15:25:00,19.64,19.64,19.61,19.62,40200.0,14.9351,14.9351,14.9123,14.9199,40200.0
2012-11-19 15:30:00,19.62,19.62,19.61,19.62,50100.0,14.9199,14.9199,14.9123,14.9199,50100.0
2012-11-19 15:35:00,19.62,19.71,19.62,19.71,106000.0,14.9199,14.9884,14.9199,14.9884,106000.0
2012-11-19 15:40:00,19.7,19.71,19.65,19.65,35000.0,14.9808,14.9884,14.9428,14.9428,35000.0
2012-11-19 15:45:00,19.66,19.7,19.65,19.67,59100.0,14.9504,14.9808,14.9428,14.958,59100.0
2012-11-19 15:50:00,19.67,19.73,19.67,19.72,152300.0,14.958,15.0036,14.958,14.996,152300.0
2012-11-19 15:55:00,19.72,19.75,19.71,19.74,307200.0,14.996,15.0188,14.9884,15.0112,307200.0
2012-11-20 09:30:00,19.65,19.67,19.56,19.61,30400.0,14.9428,14.958,14.8743,14.9123,30400.0
2012-11-20 09:35:00,19.61,19.64,19.57,19.63,28300.0,14.9123,14.9351,14.8819,14.9275,28300.0
2012-11-20 09:40:00,19.6,19.66,19.59,19.6,108300.0,14.9047,14.9504,14.8971,14.9047,108300.0
2012-11-20 09:45:00,19.6,19.67,19.6,19.67,54500.0,14.9047,14.958,14.9047,14.958,54500.0
2012-11-20 09:50:00,19.66,19.66,19.59,19.63,87100.0,14.9504,14.9504,14.8971,14.9275,87100.0
2012-11-20 09:55:00,19.64,19.67,19.62,19.67,70200.0,14.9351,14.958,14.9199,14.958,70200.0
2012-11-20 10:00:00,19.67,19.67,19.6,19.62,109100.0,14.958,14.958,14.9047,14.9199,109100.0
2012-11-20 10:05:00,19.61,19.61,19.56,19.6,50200.0,14.9123,14.9123,14.8743,14.9047,50200.0
2012-11-20 10:10:00,19.6,19.6,19.51,19.54,37600.0,14.9047,14.9047,14.8363,14.8591,37600.0
2012-11-20 10:15:00,19.53,19.57,19.5,19.57,46500.0,14.8515,14.8819,14.8287,14.8819,46500.0
2012-11-20 10:20:00,19.57,19.61,19.57,19.58,40000.0,14.8819,14.9123,14.8819,14.8895,40000.0
2012-11-20 10:25:00,19.58,19.61,19.56,19.57,46600.0,14.8895,14.9123,14.8743,14.8819,46600.0
2012-11-20 10:30:00,19.57,19.61,19.56,19.57,68500.0,14.8819,14.9123,14.8743,14.8819,68500.0
2012-11-20 10:35:00,19.57,19.62,19.57,19.57,50100.0,14.8819,14.9199,14.8819,14.8819,50100.0
2012-11-20 10:40:00,19.57,19.59,19.51,19.54,31300.0,14.8819,14.8971,14.8363,14.8591,31300.0
2012-11-20 10:45:00,19.53,19.59,19.51,19.58,100000.0,14.8515,14.8971,14.8363,14.8895,100000.0
2012-11-20 10:50:00,19.58,19.58,19.55,19.55,70000.0,14.8895,14.8895,14.8667,14.8667,70000.0
2012-11-20 10:55:00,19.56,19.57,19.54,19.55,32300.0,14.8743,14.8819,14.8591,14.8667,32300.0
2012-11-20 11:00:00,19.56,19.56,19.51,19.52,26900.0,14.8743,14.8743,14.8363,14.8439,26900.0
2012-11-20 11:05:00,19.52,19.56,19.51,19.51,71700.0,14.8439,14.8743,14.8363,14.8363,71700.0
2012-11-20 11:10:00,19.52,19.55,19.52,19.54,24300.0,14.8439,14.8667,14.8439,14.8591,24300.0
2012-11-20 11:15:00,19.55,19.6,19.55,19.58,15400.0,14.8667,14.9047,14.8667,14.8895,15400.0
2012-11-20 11:20:00,19.58,19.6,19.56,19.59,60300.0,14.8895,14.9047,14.8743,14.8971,60300.0
2012-11-20 11:25:00,19.6,19.64,19.6,19.62,32500.0,14.9047,14.9351,14.9047,14.9199,32500.0
2012-11-20 11:30:00,19.63,19.66,19.62,19.64,61800.0,14.9275,14.9504,14.9199,14.9351,61800.0
2012-11-20 11:35:00,19.64,19.64,19.59,19.59,14200.0,14.9351,14.9351,14.8971,14.8971,14200.0
2012-11-20 11:40:00,19.6,19.61,19.58,19.6,38900.0,14.9047,14.9123,14.8895,14.9047,38900.0
2012-11-20 11:45:00,19.61,19.67,19.61,19.67,61400.0,14.9123,14.958,14.9123,14.958,61400.0
2012-11-20 11:50:00,19.67,19.71,19.65,19.71,20900.0,14.958,14.9884,14.9428,14.9884,20900.0
2012-11-20 11:55:00,19.71,19.71,19.68,19.7,42800.0,14.9884,14.9884,14.9656,14.9808,42800.0
2012-11-20 12:00:00,19.71,19.72,19.68,19.69,29400.0,14.9884,14.996,14.9656,14.9732,29400.0
2012-11-20 12:05:00,19.69,19.69,19.64,19.66,44700.0,14.9732,14.9732,14.9351,14.9504,44700.0
2012-11-20 12:10:00,19.66,19.66,19.63,19.63,25600.0,14.9504,14.9504,14.9275,14.9275,25600.0
2012-11-20 12:15:00,19.63,19.63,19.58,19.58,28100.0,14.9275,14.9275,14.8895,14.8895,28100.0
2012-11-20 12:20:00,19.57,19.59,19.56,19.56,18100.0,14.8819,14.8971,14.8743,14.8743,18100.0
2012-11-20 12:25:00,19.56,19.56,19.54,19.55,29700.0,14.8743,14.8743,14.8591,14.8667,29700.0
2012-11-20 12:30:00,19.55,19.56,19.53,19.54,19700.0,14.8667,14.8743,14.8515,14.8591,19700.0
2012-11-20 12:35:00,19.53,19.56,19.51,19.56,32500.0,14.8515,14.8743,14.8363,14.8743,32500.0
2012-11-20 12:40:00,19.54,19.57,19.51,19.53,50400.0,14.8591,14.8819,14.8363,14.8515,50400.0
2012-11-20 12:45:00,19.52,19.56,19.5,19.54,40200.0,14.8439,14.8743,14.8287,14.8591,40200.0
2012-11-20 12:50:00,19.55,19.59,19.55,19.58,60300.0,14.8667,14.8971,14.8667,14.8895,60300.0
2012-11-20 12:55:00,19.58,19.6,19.57,19.59,45200.0,14.8895,14.9047,14.8819,14.8971,45200.0
2012-11-20 13:00:00,19.6,19.6,19.56,19.59,38400.0,14.9047,14.9047,14.8743,14.8971,38400.0
2012-11-20 13:05:00,19.59,19.6,19.53,19.53,31000.0,14.8971,14.9047,14.8515,14.8515,31000.0
2012-11-20 13:10:00,19.52,19.52,19.38,19.4,70500.0,14.8439,14.8439,14.7374,14.7526,70500.0
2012-11-20 13:15:00,19.4,19.51,19.4,19.49,58200.0,14.7526,14.8363,14.7526,14.8211,58200.0
2012-11-20 13:20:00,19.5,19.54,19.49,19.53,21700.0,14.8287,14.8591,14.8211,14.8515,21700.0
2012-11-20 13:25:00,19.53,19.53,19.45,19.45,104300.0,14.8515,14.8515,14.7907,14.7907,104300.0
2012-11-20 13:30:00,19.44,19.48,19.44,19.48,25100.0,14.7831,14.8135,14.7831,14.8135,25100.0
2012-11-20 13:35:00,19.48,19.51,19.48,19.5,18200.0,14.8135,14.8363,14.8135,14.8287,18200.0
2012-11-20 13:40:00,19.51,19.58,19.51,19.58,108000.0,14.8363,14.8895,14.8363,14.8895,108000.0
2012-11-20 13:45:00,19.59,19.59,19.57,19.57,39700.0,14.8971,14.8971,14.8819,14.8819,39700.0
2012-11-20 13:50:00,19.58,19.59,19.55,19.56,53400.0,14.8895,14.8971,14.8667,14.8743,53400.0
2012-11-20 13:55:00,19.55,19.55,19.51,19.55,21300.0,14.8667,14.8667,14.8363,14.8667,21300.0
2012-11-20 14:00:00,19.55,19.55,19.51,19.53,19000.0,14.8667,14.8667,14.8363,14.8515,19000.0
2012-11-20 14:05:00,19.54,19.55,19.54,19.55,9900.0,14.8591,14.8667,14.8591,14.8667,9900.0
2012-11-20 14:10:00,19.55,19.59,19.55,19.56,70600.0,14.8667,14.8971,14.8667,14.8743,70600.0
2012-11-20 14:15:00,19.56,19.58,19.56,19.57,32100.0,14.8743,14.8895,14.8743,14.8819,32100.0
2012-11-20 14:20:00,19.57,19.57,19.55,19.56,16500.0,14.8819,14.8819,14.8667,14.8743,16500.0
2012-11-20 14:25:00,19.55,19.61,19.55,19.6,28500.0,14.8667,14.9123,14.8667,14.9047,28500.0
2012-11-20 14:30:00,19.58,19.62,19.57,19.6,25600.0,14.8895,14.9199,14.8819,14.9047,25600.0
2012-11-20 14:35:00,19.6,19.63,19.59,19.62,35600.0,14.9047,14.9275,14.8971,14.9199,35600.0
2012-11-20 14:40:00,19.63,19.63,19.58,19.58,18800.0,14.9275,14.9275,14.8895,14.8895,18800.0
2012-11-20 14:45:00,19.58,19.67,19.58,19.62,120400.0,14.8895,14.958,14.8895,14.9199,120400.0
2012-11-20 14:50:00,19.62,19.69,19.61,19.69,35600.0,14.9199,14.9732,14.9123,14.9732,35600.0
2012-11-20 14:55:00,19.69,19.69,19.67,19.68,22800.0,14.9732,14.9732,14.958,14.9656,22800.0
2012-11-20 15:00:00,19.68,19.73,19.66,19.71,39800.0,14.9656,15.0036,14.9504,14.9884,39800.0
2012-11-20 15:05:00,19.72,19.78,19.71,19.77,173400.0,14.996,15.0416,14.9884,15.034,173400.0
2012-11-20 15:10:00,19.77,19.8,19.76,19.79,101100.0,15.034,15.0568,15.0264,15.0492,101100.0
2012-11-20 15:15:00,19.78,19.83,19.7,19.83,122300.0,15.0416,15.0796,14.9808,15.0796,122300.0
2012-11-20 15:20:00,19.83,19.83,19.75,19.75,68000.0,15.0796,15.0796,15.0188,15.0188,68000.0
2012-11-20 15:25:00,19.75,19.76,19.69,19.76,139400.0,15.0188,15.0264,14.9732,15.0264,139400.0
2012-11-20 15:30:00,19.76,19.78,19.73,19.74,53000.0,15.0264,15.0416,15.0036,15.0112,53000.0
2012-11-20 15:35:00,19.75,19.75,19.7,19.7,38200.0,15.0188,15.0188,14.9808,14.9808,38200.0
2012-11-20 15:40:00,19.71,19.72,19.7,19.71,87500.0,14.9884,14.996,14.9808,14.9884,87500.0
2012-11-20 15:45:00,19.71,19.75,19.71,19.74,103200.0,14.9884,15.0188,14.9884,15.0112,103200.0
2012-11-20 15:50:00,19.74,19.77,19.71,19.77,89600.0,15.0112,15.034,14.9884,15.034,89600.0
2012-11-20 15:55:00,19.77,19.81,19.75,19.81,419400.0,15.034,15.0644,15.0188,15.0644,419400.0
2012-11-21 09:30:00,19.91,19.99,19.9,19.95,49200.0,15.1405,15.2013,15.1329,15.1709,49200.0
2012-11-21 09:35:00,19.95,19.98,19.92,19.96,29700.0,15.1709,15.1937,15.1481,15.1785,29700.0
2012-11-21 09:40:00,19.96,20.01,19.89,20.0,69400.0,15.1785,15.2165,15.1253,15.2089,69400.0
2012-11-21 09:45:00,20.01,20.01,19.96,19.98,121500.0,15.2165,15.2165,15.1785,15.1937,121500.0
2012-11-21 09:50:00,19.99,20.01,19.83,19.83,34800.0,15.2013,15.2165,15.0796,15.0796,34800.0
2012-11-21 09:55:00,19.83,19.86,19.81,19.82,15900.0,15.0796,15.1024,15.0644,15.072,15900.0
2012-11-21 10:00:00,19.8,19.82,19.77,19.79,46800.0,15.0568,15.072,15.034,15.0492,46800.0
2012-11-21 10:05:00,19.79,19.8,19.76,19.79,24400.0,15.0492,15.0568,15.0264,15.0492,24400.0
2012-11-21 10:10:00,19.79,19.79,19.75,19.77,23500.0,15.0492,15.0492,15.0188,15.034,23500.0
2012-11-21 10:15:00,19.77,19.86,19.77,19.86,24500.0,15.034,15.1024,15.034,15.1024,24500.0
2012-11-21 10:20:00,19.86,19.88,19.85,19.86,30200.0,15.1024,15.1177,15.0948,15.1024,30200.0
2012-11-21 10:25:00,19.85,19.94,19.85,19.94,24700.0,15.0948,15.1633,15.0948,15.1633,24700.0
2012-11-21 10:30:00,19.94,19.96,19.91,19.95,23400.0,15.1633,15.1785,15.1405,15.1709,23400.0
2012-11-21 10:35:00,19.94,20.0,19.92,20.0,61700.0,15.1633,15.2089,15.1481,15.2089,61700.0
2012-11-21 10:40:00,20.0,20.06,20.0,20.05,57400.0,15.2089,15.2545,15.2089,15.2469,57400.0
2012-11-21 10:45:00,20.04,20.05,20.0,20.01,13600.0,15.2393,15.2469,15.2089,15.2165,13600.0
2012-11-21 10:50:00,20.01,20.05,20.0,20.04,31100.0,15.2165,15.2469,15.2089,15.2393,31100.0
2012-11-21 10:55:00,20.04,20.04,20.0,20.03,23100.0,15.2393,15.2393,15.2089,15.2317,23100.0
2012-11-21 11:00:00,20.02,20.03,20.0,20.0,11200.0,15.2241,15.2317,15.2089,15.2089,11200.0
2012-11-21 11:05:00,20.0,20.05,20.0,20.04,40800.0,15.2089,15.2469,15.2089,15.2393,40800.0
2012-11-21 11:10:00,20.04,20.05,20.0,20.0,6600.0,15.2393,15.2469,15.2089,15.2089,6600.0
2012-11-21 11:15:00,20.0,20.01,19.96,19.96,17300.0,15.2089,15.2165,15.1785,15.1785,17300.0
2012-11-21 11:20:00,19.96,19.98,19.92,19.93,14800.0,15.1785,15.1937,15.1481,15.1557,14800.0
2012-11-21 11:25:00,19.93,19.94,19.92,19.94,12300.0,15.1557,15.1633,15.1481,15.1633,12300.0
2012-11-21 11:30:00,19.94,20.0,19.94,19.98,20100.0,15.1633,15.2089,15.1633,15.1937,20100.0
2012-11-21 11:35:00,19.97,19.97,19.91,19.93,15100.0,15.1861,15.1861,15.1405,15.1557,15100.0
2012-11-21 11:40:00,19.91,19.92,19.91,19.92,6000.0,15.1405,15.1481,15.1405,15.1481,6000.0
2012-11-21 11:45:00,19.92,19.92,19.88,19.89,22100.0,15.1481,15.1481,15.1177,15.1253,22100.0
2012-11-21 11:50:00,19.88,19.93,19.87,19.92,33100.0,15.1177,15.1557,15.1101,15.1481,33100.0
2012-11-21 11:55:00,19.91,19.92,19.9,19.9,6200.0,15.1405,15.1481,15.1329,15.1329,6200.0
2012-11-21 12:00:00,19.91,19.98,19.91,19.96,31700.0,15.1405,15.1937,15.1405,15.1785,31700.0
2012-11-21 12:05:00,19.96,19.97,19.91,19.91,20900.0,15.1785,15.1861,15.1405,15.1405,20900.0
2012-11-21 12:10:00,19.92,19.93,19.9,19.93,13400.0,15.1481,15.1557,15.1329,15.1557,13400.0
2012-11-21 12:15:00,19.93,19.95,19.93,19.94,4900.0,15.1557,15.1709,15.1557,15.1633,4900.0
2012-11-21 12:20:00,19.94,19.97,19.94,19.97,34000.0,15.1633,15.1861,15.1633,15.1861,34000.0
2012-11-21 12:25:00,19.96,20.02,19.96,20.02,7900.0,15.1785,15.2241,15.1785,15.2241,7900.0
2012-11-21 12:30:00,20.01,20.02,20.0,20.02,13400.0,15.2165,15.2241,15.2089,15.2241,13400.0
2012-11-21 12:35:00,20.01,20.03,20.0,20.0,22500.0,15.2165,15.2317,15.2089,15.2089,22500.0
2012-11-21 12:40:00,20.0,20.02,19.99,19.99,22600.0,15.2089,15.2241,15.2013,15.2013,22600.0
2012-11-21 12:45:00,19.99,20.01,19.99,19.99,9500.0,15.2013,15.2165,15.2013,15.2013,9500.0
2012-11-21 12:50:00,19.99,20.0,19.99,20.0,2800.0,15.2013,15.2089,15.2013,15.2089,2800.0
2012-11-21 12:55:00,19.99,19.99,19.97,19.97,11500.0,15.2013,15.2013,15.1861,15.1861,11500.0
2012-11-21 13:00:00,19.97,19.98,19.95,19.98,16100.0,15.1861,15.1937,15.1709,15.1937,16100.0
2012-11-21 13:05:00,19.98,20.0,19.98,19.99,10700.0,15.1937,15.2089,15.1937,15.2013,10700.0
2012-11-21 13:10:00,19.99,20.0,19.98,19.99,13600.0,15.2013,15.2089,15.1937,15.2013,13600.0
2012-11-21 13:15:00,19.99,19.99,19.96,19.96,11000.0,15.2013,15.2013,15.1785,15.1785,11000.0
2012-11-21 13:20:00,19.96,19.96,19.95,19.96,2600.0,15.1785,15.1785,15.1709,15.1785,2600.0
2012-11-21 13:25:00,19.95,19.96,19.95,19.95,3900.0,15.1709,15.1785,15.1709,15.1709,3900.0
2012-11-21 13:30:00,19.95,19.97,19.95,19.96,11400.0,15.1709,15.1861,15.1709,15.1785,11400.0
2012-11-21 13:35:00,19.97,19.97,19.92,19.92,55300.0,15.1861,15.1861,15.1481,15.1481,55300.0
2012-11-21 13:40:00,19.92,19.92,19.86,19.86,43200.0,15.1481,15.1481,15.1024,15.1024,43200.0
2012-11-21 13:45:00,19.86,19.89,19.84,19.86,40800.0,15.1024,15.1253,15.0872,15.1024,40800.0
2012-11-21 13:50:00,19.87,19.89,19.83,19.85,20100.0,15.1101,15.1253,15.0796,15.0948,20100.0
2012-11-21 13:55:00,19.86,19.86,19.83,19.85,33500.0,15.1024,15.1024,15.0796,15.0948,33500.0
2012-11-21 14:00:00,19.86,19.89,19.86,19.86,55700.0,15.1024,15.1253,15.1024,15.1024,55700.0
2012-11-21 14:05:00,19.86,19.86,19.8,19.8,15200.0,15.1024,15.1024,15.0568,15.0568,15200.0
2012-11-21 14:10:00,19.79,19.81,19.79,19.81,40400.0,15.0492,15.0644,15.0492,15.0644,40400.0
2012-11-21 14:15:00,19.8,19.8,19.77,19.79,28200.0,15.0568,15.0568,15.034,15.0492,28200.0
2012-11-21 14:20:00,19.79,19.82,19.78,19.79,27200.0,15.0492,15.072,15.0416,15.0492,27200.0
2012-11-21 14:25:00,19.78,19.78,19.74,19.78,40000.0,15.0416,15.0416,15.0112,15.0416,40000.0
2012-11-21 14:30:00,19.78,19.79,19.77,19.79,33600.0,15.0416,15.0492,15.034,15.0492,33600.0
2012-11-21 14:35:00,19.79,19.85,19.78,19.85,24100.0,15.0492,15.0948,15.0416,15.0948,24100.0
2012-11-21 14:40:00,19.85,19.85,19.83,19.83,13300.0,15.0948,15.0948,15.0796,15.0796,13300.0
2012-11-21 14:45:00,19.82,19.86,19.81,19.85,30100.0,15.072,15.1024,15.0644,15.0948,30100.0
2012-11-21 14:50:00,19.85,19.86,19.85,19.86,8400.0,15.0948,15.1024,15.0948,15.1024,8400.0
2012-11-21 14:55:00,19.85,19.86,19.85,19.85,12900.0,15.0948,15.1024,15.0948,15.0948,12900.0
2012-11-21 15:00:00,19.86,19.91,19.85,19.9,19200.0,15.1024,15.1405,15.0948,15.1329,19200.0
2012-11-21 15:05:00,19.9,19.92,19.9,19.92,8600.0,15.1329,15.1481,15.1329,15.1481,8600.0
2012-11-21 15:10:00,19.92,19.93,19.89,19.9,46700.0,15.1481,15.1557,15.1253,15.1329,46700.0
2012-11-21 15:15:00,19.9,19.95,19.9,19.95,16600.0,15.1329,15.1709,15.1329,15.1709,16600.0
2012-11-21 15:20:00,19.96,19.97,19.94,19.95,25000.0,15.1785,15.1861,15.1633,15.1709,25000.0
2012-11-21 15:25:00,19.94,19.95,19.89,19.92,44800.0,15.1633,15.1709,15.1253,15.1481,44800.0
2012-11-21 15:30:00,19.91,19.92,19.9,19.9,45200.0,15.1405,15.1481,15.1329,15.1329,45200.0
2012-11-21 15:35:00,19.9,19.91,19.9,19.9,29200.0,15.1329,15.1405,15.1329,15.1329,29200.0
2012-11-21 15:40:00,19.91,19.91,19.9,19.91,19300.0,15.1405,15.1405,15.1329,15.1405,19300.0
2012-11-21 15:45:00,19.91,19.95,19.9,19.93,90400.0,15.1405,15.1709,15.1329,15.1557,90400.0
2012-11-21 15:50:00,19.93,19.94,19.91,19.94,40500.0,15.1557,15.1633,15.1405,15.1633,40500.0
2012-11-21 15:55:00,19.93,19.99,19.93,19.98,234900.0,15.1557,15.2013,15.1557,15.1937,234900.0
2012-11-23 09:30:00,19.96,20.08,19.93,20.0,33300.0,15.1785,15.2697,15.1557,15.2089,33300.0
2012-11-23 09:35:00,20.0,20.01,19.9,19.9,17500.0,15.2089,15.2165,15.1329,15.1329,17500.0
2012-11-23 09:40:00,19.9,19.93,19.8,19.8,20200.0,15.1329,15.1557,15.0568,15.0568,20200.0
2012-11-23 09:45:00,19.81,19.84,19.79,19.82,22500.0,15.0644,15.0872,15.0492,15.072,22500.0
2012-11-23 09:50:00,19.81,19.82,19.71,19.74,24100.0,15.0644,15.072,14.9884,15.0112,24100.0
2012-11-23 09:55:00,19.74,19.82,19.73,19.82,39800.0,15.0112,15.072,15.0036,15.072,39800.0
2012-11-23 10:00:00,19.82,19.9,19.82,19.86,49700.0,15.072,15.1329,15.072,15.1024,49700.0
2012-11-23 10:05:00,19.87,19.88,19.85,19.86,21900.0,15.1101,15.1177,15.0948,15.1024,21900.0
2012-11-23 10:10:00,19.85,19.88,19.84,19.88,20500.0,15.0948,15.1177,15.0872,15.1177,20500.0
2012-11-23 10:15:00,19.88,19.88,19.85,19.85,9800.0,15.1177,15.1177,15.0948,15.0948,9800.0
2012-11-23 10:20:00,19.86,19.89,19.85,19.87,20900.0,15.1024,15.1253,15.0948,15.1101,20900.0
2012-11-23 10:25:00,19.88,19.88,19.83,19.83,13800.0,15.1177,15.1177,15.0796,15.0796,13800.0
2012-11-23 10:30:00,19.82,19.85,19.77,19.77,24500.0,15.072,15.0948,15.034,15.034,24500.0
2012-11-23 10:35:00,19.78,19.79,19.75,19.76,30600.0,15.0416,15.0492,15.0188,15.0264,30600.0
2012-11-23 10:40:00,19.77,19.78,19.74,19.77,30500.0,15.034,15.0416,15.0112,15.034,30500.0
2012-11-23 10:45:00,19.77,19.78,19.74,19.77,34300.0,15.034,15.0416,15.0112,15.034,34300.0
2012-11-23 10:50:00,19.78,19.8,19.77,19.79,21700.0,15.0416,15.0568,15.034,15.0492,21700.0
2012-11-23 10:55:00,19.79,19.82,19.78,19.8,37000.0,15.0492,15.072,15.0416,15.0568,37000.0
2012-11-23 11:00:00,19.79,19.84,19.79,19.81,16800.0,15.0492,15.0872,15.0492,15.0644,16800.0
2012-11-23 11:05:00,19.81,19.86,19.8,19.86,25100.0,15.0644,15.1024,15.0568,15.1024,25100.0
2012-11-23 11:10:00,19.86,19.88,19.82,19.85,17100.0,15.1024,15.1177,15.072,15.0948,17100.0
2012-11-23 11:15:00,19.85,19.88,19.84,19.86,13000.0,15.0948,15.1177,15.0872,15.1024,13000.0
2012-11-23 11:20:00,19.87,19.88,19.85,19.87,14300.0,15.1101,15.1177,15.0948,15.1101,14300.0
2012-11-23 11:25:00,19.88,19.88,19.85,19.86,15800.0,15.1177,15.1177,15.0948,15.1024,15800.0
2012-11-23 11:30:00,19.86,19.89,19.86,19.88,14100.0,15.1024,15.1253,15.1024,15.1177,14100.0
2012-11-23 11:35:00,19.89,19.89,19.87,19.88,23100.0,15.1253,15.1253,15.1101,15.1177,23100.0
2012-11-23 11:40:00,19.87,19.88,19.85,19.87,23600.0,15.1101,15.1177,15.0948,15.1101,23600.0
2012-11-23 11:45:00,19.87,19.87,19.84,19.84,11300.0,15.1101,15.1101,15.0872,15.0872,11300.0
2012-11-23 11:50:00,19.84,19.87,19.83,19.85,31300.0,15.0872,15.1101,15.0796,15.0948,31300.0
2012-11-23 11:55:00,19.86,19.86,19.83,19.84,11800.0,15.1024,15.1024,15.0796,15.0872,11800.0
2012-11-23 12:00:00,19.85,19.88,19.83,19.86,39500.0,15.0948,15.1177,15.0796,15.1024,39500.0
2012-11-23 12:05:00,19.85,19.86,19.8,19.8,18700.0,15.0948,15.1024,15.0568,15.0568,18700.0
2012-11-23 12:10:00,19.81,19.84,19.8,19.8,20600.0,15.0644,15.0872,15.0568,15.0568,20600.0
2012-11-23 12:15:00,19.8,19.82,19.77,19.81,49600.0,15.0568,15.072,15.034,15.0644,49600.0
2012-11-23 12:20:00,19.8,19.85,19.8,19.83,27400.0,15.0568,15.0948,15.0568,15.0796,27400.0
2012-11-23 12:25:00,19.84,19.87,19.83,19.85,27500.0,15.0872,15.1101,15.0796,15.0948,27500.0
2012-11-23 12:30:00,19.84,19.85,19.81,19.81,10400.0,15.0872,15.0948,15.0644,15.0644,10400.0
2012-11-23 12:35:00,19.81,19.89,19.81,19.89,37000.0,15.0644,15.1253,15.0644,15.1253,37000.0
2012-11-23 12:40:00,19.9,19.97,19.9,19.97,51700.0,15.1329,15.1861,15.1329,15.1861,51700.0
2012-11-23 12:45:00,19.97,20.04,19.94,19.98,69500.0,15.1861,15.2393,15.1633,15.1937,69500.0
2012-11-23 12:50:00,19.98,19.98,19.92,19.94,27400.0,15.1937,15.1937,15.1481,15.1633,27400.0
2012-11-23 12:55:00,19.94,19.97,19.9,19.97,67500.0,15.1633,15.1861,15.1329,15.1861,67500.0
2012-11-26 09:30:00,19.85,19.85,19.68,19.8,20100.0,15.0948,15.0948,14.9656,15.0568,20100.0
2012-11-26 09:35:00,19.83,19.83,19.78,19.81,26600.0,15.0796,15.0796,15.0416,15.0644,26600.0
2012-11-26 09:40:00,19.83,19.97,19.83,19.97,23500.0,15.0796,15.1861,15.0796,15.1861,23500.0
2012-11-26 09:45:00,19.98,19.99,19.91,19.99,31200.0,15.1937,15.2013,15.1405,15.2013,31200.0
2012-11-26 09:50:00,19.99,20.04,19.94,19.94,41300.0,15.2013,15.2393,15.1633,15.1633,41300.0
2012-11-26 09:55:00,19.94,19.94,19.88,19.92,28100.0,15.1633,15.1633,15.1177,15.1481,28100.0
2012-11-26 10:00:00,19.92,19.98,19.91,19.96,27400.0,15.1481,15.1937,15.1405,15.1785,27400.0
2012-11-26 10:05:00,19.96,19.98,19.92,19.95,53400.0,15.1785,15.1937,15.1481,15.1709,53400.0
2012-11-26 10:10:00,19.95,19.95,19.87,19.89,17700.0,15.1709,15.1709,15.1101,15.1253,17700.0
2012-11-26 10:15:00,19.89,19.93,19.89,19.92,19800.0,15.1253,15.1557,15.1253,15.1481,19800.0
2012-11-26 10:20:00,19.92,19.96,19.92,19.96,53700.0,15.1481,15.1785,15.1481,15.1785,53700.0
2012-11-26 10:25:00,19.96,20.05,19.95,20.05,71000.0,15.1785,15.2469,15.1709,15.2469,71000.0
2012-11-26 10:30:00,20.05,20.1,20.02,20.09,42200.0,15.2469,15.285,15.2241,15.2773,42200.0
2012-11-26 10:35:00,20.09,20.16,20.09,20.13,23900.0,15.2773,15.3306,15.2773,15.3078,23900.0
2012-11-26 10:40:00,20.12,20.14,20.05,20.05,26200.0,15.3002,15.3154,15.2469,15.2469,26200.0
2012-11-26 10:45:00,20.04,20.04,19.96,20.0,74600.0,15.2393,15.2393,15.1785,15.2089,74600.0
2012-11-26 10:50:00,19.99,20.05,19.99,20.01,52700.0,15.2013,15.2469,15.2013,15.2165,52700.0
2012-11-26 10:55:00,20.01,20.05,20.01,20.05,24600.0,15.2165,15.2469,15.2165,15.2469,24600.0
2012-11-26 11:00:00,20.05,20.07,20.02,20.04,22500.0,15.2469,15.2621,15.2241,15.2393,22500.0
2012-11-26 11:05:00,20.04,20.05,19.98,19.99,17300.0,15.2393,15.2469,15.1937,15.2013,17300.0
2012-11-26 11:10:00,19.99,20.03,19.98,20.03,35100.0,15.2013,15.2317,15.1937,15.2317,35100.0
2012-11-26 11:15:00,20.02,20.06,20.01,20.04,39500.0,15.2241,15.2545,15.2165,15.2393,39500.0
2012-11-26 11:20:00,20.05,20.05,19.99,19.99,68300.0,15.2469,15.2469,15.2013,15.2013,68300.0
2012-11-26 11:25:00,20.0,20.02,19.98,20.02,13700.0,15.2089,15.2241,15.1937,15.2241,13700.0
2012-11-26 11:30:00,20.01,20.04,20.01,20.02,12800.0,15.2165,15.2393,15.2165,15.2241,12800.0
2012-11-26 11:35:00,20.03,20.05,20.0,20.01,15400.0,15.2317,15.2469,15.2089,15.2165,15400.0
2012-11-26 11:40:00,20.01,20.01,19.98,19.98,9600.0,15.2165,15.2165,15.1937,15.1937,9600.0
2012-11-26 11:45:00,19.98,19.98,19.96,19.97,10100.0,15.1937,15.1937,15.1785,15.1861,10100.0
2012-11-26 11:50:00,19.98,20.02,19.98,20.0,18000.0,15.1937,15.2241,15.1937,15.2089,18000.0
2012-11-26 11:55:00,20.01,20.05,20.01,20.03,46300.0,15.2165,15.2469,15.2165,15.2317,46300.0
2012-11-26 12:00:00,20.04,20.05,20.01,20.05,62700.0,15.2393,15.2469,15.2165,15.2469,62700.0
2012-11-26 12:05:00,20.04,20.04,20.01,20.04,90800.0,15.2393,15.2393,15.2165,15.2393,90800.0
2012-11-26 12:10:00,20.05,20.05,20.04,20.05,8000.0,15.2469,15.2469,15.2393,15.2469,8000.0
2012-11-26 12:15:00,20.05,20.07,20.04,20.07,7200.0,15.2469,15.2621,15.2393,15.2621,7200.0
2012-11-26 12:20:00,20.07,20.07,20.03,20.03,7500.0,15.2621,15.2621,15.2317,15.2317,7500.0
2012-11-26 12:25:00,20.04,20.04,19.99,19.99,21500.0,15.2393,15.2393,15.2013,15.2013,21500.0
2012-11-26 12:30:00,20.0,20.02,19.99,20.01,11100.0,15.2089,15.2241,15.2013,15.2165,11100.0
2012-11-26 12:35:00,19.99,20.06,19.97,20.04,46400.0,15.2013,15.2545,15.1861,15.2393,46400.0
2012-11-26 12:40:00,20.04,20.06,20.04,20.05,14900.0,15.2393,15.2545,15.2393,15.2469,14900.0
2012-11-26 12:45:00,20.06,20.07,20.05,20.06,9000.0,15.2545,15.2621,15.2469,15.2545,9000.0
2012-11-26 12:50:00,20.07,20.07,20.03,20.04,15500.0,15.2621,15.2621,15.2317,15.2393,15500.0
2012-11-26 12:55:00,20.04,20.07,20.03,20.04,10600.0,15.2393,15.2621,15.2317,15.2393,10600.0
2012-11-26 13:00:00,20.04,20.05,20.04,20.05,3500.0,15.2393,15.2469,15.2393,15.2469,3500.0
2012-11-26 13:05:00,20.06,20.06,20.04,20.04,3900.0,15.2545,15.2545,15.2393,15.2393,3900.0
2012-11-26 13:10:00,20.05,20.06,20.02,20.04,35200.0,15.2469,15.2545,15.2241,15.2393,35200.0
2012-11-26 13:15:00,20.05,20.05,20.02,20.03,74600.0,15.2469,15.2469,15.2241,15.2317,74600.0
2012-11-26 13:20:00,20.03,20.07,20.03,20.06,31300.0,15.2317,15.2621,15.2317,15.2545,31300.0
2012-11-26 13:25:00,20.06,20.06,20.05,20.05,4000.0,15.2545,15.2545,15.2469,15.2469,4000.0
2012-11-26 13:30:00,20.05,20.07,20.05,20.06,15900.0,15.2469,15.2621,15.2469,15.2545,15900.0
2012-11-26 13:35:00,20.06,20.06,20.04,20.05,17800.0,15.2545,15.2545,15.2393,15.2469,17800.0
2012-11-26 13:40:00,20.05,20.05,20.02,20.03,46300.0,15.2469,15.2469,15.2241,15.2317,46300.0
2012-11-26 13:45:00,20.04,20.05,20.01,20.03,25800.0,15.2393,15.2469,15.2165,15.2317,25800.0
2012-11-26 13:50:00,20.04,20.07,20.03,20.05,10500.0,15.2393,15.2621,15.2317,15.2469,10500.0
2012-11-26 13:55:00,20.05,20.07,20.05,20.06,12600.0,15.2469,15.2621,15.2469,15.2545,12600.0
2012-11-26 14:00:00,20.05,20.07,20.04,20.07,9800.0,15.2469,15.2621,15.2393,15.2621,9800.0
2012-11-26 14:05:00,20.08,20.09,20.06,20.09,12700.0,15.2697,15.2773,15.2545,15.2773,12700.0
2012-11-26 14:10:00,20.09,20.12,20.09,20.1,31600.0,15.2773,15.3002,15.2773,15.285,31600.0
2012-11-26 14:15:00,20.1,20.14,20.07,20.07,30800.0,15.285,15.3154,15.2621,15.2621,30800.0
2012-11-26 14:20:00,20.06,20.07,20.03,20.05,15800.0,15.2545,15.2621,15.2317,15.2469,15800.0
2012-11-26 14:25:00,20.03,20.05,20.01,20.02,23000.0,15.2317,15.2469,15.2165,15.2241,23000.0
2012-11-26 14:30:00,20.02,20.04,20.01,20.02,18400.0,15.2241,15.2393,15.2165,15.2241,18400.0
2012-11-26 14:35:00,20.03,20.08,20.03,20.08,15600.0,15.2317,15.2697,15.2317,15.2697,15600.0
2012-11-26 14:40:00,20.08,20.11,20.08,20.1,15200.0,15.2697,15.2926,15.2697,15.285,15200.0
2012-11-26 14:45:00,20.1,20.11,20.06,20.08,29300.0,15.285,15.2926,15.2545,15.2697,29300.0
2012-11-26 14:50:00,20.08,20.11,20.08,20.09,25100.0,15.2697,15.2926,15.2697,15.2773,25100.0
2012-11-26 14:55:00,20.09,20.11,20.08,20.1,28300.0,15.2773,15.2926,15.2697,15.285,28300.0
2012-11-26 15:00:00,20.11,20.12,20.06,20.1,70000.0,15.2926,15.3002,15.2545,15.285,70000.0
2012-11-26 15:05:00,20.11,20.15,20.1,20.14,38200.0,15.2926,15.323,15.285,15.3154,38200.0
2012-11-26 15:10:00,20.14,20.16,20.13,20.13,26000.0,15.3154,15.3306,15.3078,15.3078,26000.0
2012-11-26 15:15:00,20.13,20.14,20.11,20.11,17300.0,15.3078,15.3154,15.2926,15.2926,17300.0
2012-11-26 15:20:00,20.11,20.15,20.11,20.15,12300.0,15.2926,15.323,15.2926,15.323,12300.0
2012-11-26 15:25:00,20.15,20.16,20.14,20.14,10900.0,15.323,15.3306,15.3154,15.3154,10900.0
2012-11-26 15:30:00,20.14,20.14,20.1,20.12,38500.0,15.3154,15.3154,15.285,15.3002,38500.0
2012-11-26 15:35:00,20.12,20.13,20.1,20.12,33500.0,15.3002,15.3078,15.285,15.3002,33500.0
2012-11-26 15:40:00,20.11,20.17,20.11,20.17,58400.0,15.2926,15.3382,15.2926,15.3382,58400.0
2012-11-26 15:45:00,20.17,20.19,20.14,20.15,65400.0,15.3382,15.3534,15.3154,15.323,65400.0
2012-11-26 15:50:00,20.15,20.15,20.11,20.11,69500.0,15.323,15.323,15.2926,15.2926,69500.0
2012-11-26 15:55:00,20.12,20.22,20.11,20.2,479300.0,15.3002,15.3762,15.2926,15.361,479300.0
2012-11-27 09:30:00,20.11,20.25,19.93,20.18,38800.0,15.2926,15.399,15.1557,15.3458,38800.0
2012-11-27 09:35:00,20.21,20.27,20.21,20.27,13800.0,15.3686,15.4142,15.3686,15.4142,13800.0
2012-11-27 09:40:00,20.29,20.34,20.27,20.34,21000.0,15.4294,15.4675,15.4142,15.4675,21000.0
2012-11-27 09:45:00,20.34,20.38,20.3,20.38,23500.0,15.4675,15.4979,15.437,15.4979,23500.0
2012-11-27 09:50:00,20.39,20.4,20.34,20.38,15200.0,15.5055,15.5131,15.4675,15.4979,15200.0
2012-11-27 09:55:00,20.37,20.39,20.34,20.39,17700.0,15.4903,15.5055,15.4675,15.5055,17700.0
2012-11-27 10:00:00,20.39,20.44,20.37,20.37,29300.0,15.5055,15.5435,15.4903,15.4903,29300.0
2012-11-27 10:05:00,20.37,20.45,20.36,20.43,24100.0,15.4903,15.5511,15.4827,15.5359,24100.0
2012-11-27 10:10:00,20.43,20.44,20.36,20.44,43600.0,15.5359,15.5435,15.4827,15.5435,43600.0
2012-11-27 10:15:00,20.44,20.45,20.36,20.39,170000.0,15.5435,15.5511,15.4827,15.5055,170000.0
2012-11-27 10:20:00,20.39,20.42,20.37,20.38,47200.0,15.5055,15.5283,15.4903,15.4979,47200.0
2012-11-27 10:25:00,20.38,20.41,20.38,20.4,32300.0,15.4979,15.5207,15.4979,15.5131,32300.0
2012-11-27 10:30:00,20.39,20.39,20.33,20.33,212000.0,15.5055,15.5055,15.4599,15.4599,212000.0
2012-11-27 10:35:00,20.33,20.41,20.33,20.35,43500.0,15.4599,15.5207,15.4599,15.4751,43500.0
2012-11-27 10:40:00,20.36,20.42,20.35,20.41,62900.0,15.4827,15.5283,15.4751,15.5207,62900.0
2012-11-27 10:45:00,20.41,20.43,20.4,20.41,13000.0,15.5207,15.5359,15.5131,15.5207,13000.0
2012-11-27 10:50:00,20.4,20.44,20.4,20.43,12100.0,15.5131,15.5435,15.5131,15.5359,12100.0
2012-11-27 10:55:00,20.44,20.44,20.4,20.42,16000.0,15.5435,15.5435,15.5131,15.5283,16000.0
2012-11-27 11:00:00,20.42,20.47,20.42,20.44,44800.0,15.5283,15.5663,15.5283,15.5435,44800.0
2012-11-27 11:05:00,20.45,20.46,20.43,20.45,29000.0,15.5511,15.5587,15.5359,15.5511,29000.0
2012-11-27 11:10:00,20.46,20.47,20.44,20.46,37400.0,15.5587,15.5663,15.5435,15.5587,37400.0
2012-11-27 11:15:00,20.47,20.56,20.47,20.55,68600.0,15.5663,15.6348,15.5663,15.6272,68600.0
2012-11-27 11:20:00,20.54,20.55,20.51,20.53,40400.0,15.6196,15.6272,15.5967,15.6119,40400.0
2012-11-27 11:25:00,20.52,20.52,20.5,20.52,20400.0,15.6043,15.6043,15.5891,15.6043,20400.0
2012-11-27 11:30:00,20.52,20.6,20.47,20.54,110000.0,15.6043,15.6652,15.5663,15.6196,110000.0
2012-11-27 11:35:00,20.55,20.65,20.55,20.63,86900.0,15.6272,15.7032,15.6272,15.688,86900.0
2012-11-27 11:40:00,20.63,20.68,20.61,20.68,77900.0,15.688,15.726,15.6728,15.726,77900.0
2012-11-27 11:45:00,20.67,20.68,20.6,20.64,119000.0,15.7184,15.726,15.6652,15.6956,119000.0
2012-11-27 11:50:00,20.64,20.64,20.59,20.6,63400.0,15.6956,15.6956,15.6576,15.6652,63400.0
2012-11-27 11:55:00,20.61,20.67,20.61,20.63,155200.0,15.6728,15.7184,15.6728,15.688,155200.0
2012-11-27 12:00:00,20.63,20.63,20.6,20.62,47400.0,15.688,15.688,15.6652,15.6804,47400.0
2012-11-27 12:05:00,20.61,20.62,20.56,20.61,124500.0,15.6728,15.6804,15.6348,15.6728,124500.0
2012-11-27 12:10:00,20.6,20.71,20.6,20.66,124000.0,15.6652,15.7488,15.6652,15.7108,124000.0
2012-11-27 12:15:00,20.66,20.67,20.61,20.66,94900.0,15.7108,15.7184,15.6728,15.7108,94900.0
2012-11-27 12:20:00,20.66,20.73,20.66,20.67,88600.0,15.7108,15.764,15.7108,15.7184,88600.0
2012-11-27 12:25:00,20.68,20.75,20.68,20.75,28700.0,15.726,15.7792,15.726,15.7792,28700.0
2012-11-27 12:30:00,20.75,20.77,20.7,20.71,107800.0,15.7792,15.7945,15.7412,15.7488,107800.0
2012-11-27 12:35:00,20.71,20.76,20.71,20.75,29800.0,15.7488,15.7868,15.7488,15.7792,29800.0
2012-11-27 12:40:00,20.75,20.75,20.7,20.72,46300.0,15.7792,15.7792,15.7412,15.7564,46300.0
2012-11-27 12:45:00,20.72,20.74,20.69,20.71,66100.0,15.7564,15.7716,15.7336,15.7488,66100.0
2012-11-27 12:50:00,20.71,20.71,20.62,20.62,51700.0,15.7488,15.7488,15.6804,15.6804,51700.0
2012-11-27 12:55:00,20.62,20.67,20.62,20.67,40300.0,15.6804,15.7184,15.6804,15.7184,40300.0
2012-11-27 13:00:00,20.67,20.67,20.59,20.62,43200.0,15.7184,15.7184,15.6576,15.6804,43200.0
2012-11-27 13:05:00,20.62,20.67,20.61,20.67,45100.0,15.6804,15.7184,15.6728,15.7184,45100.0
2012-11-27 13:10:00,20.67,20.74,20.66,20.74,81400.0,15.7184,15.7716,15.7108,15.7716,81400.0
2012-11-27 13:15:00,20.74,20.8,20.72,20.75,47200.0,15.7716,15.8173,15.7564,15.7792,47200.0
2012-11-27 13:20:00,20.76,20.76,20.71,20.75,33400.0,15.7868,15.7868,15.7488,15.7792,33400.0
2012-11-27 13:25:00,20.76,20.79,20.68,20.7,67100.0,15.7868,15.8097,15.726,15.7412,67100.0
2012-11-27 13:30:00,20.7,20.74,20.7,20.7,93500.0,15.7412,15.7716,15.7412,15.7412,93500.0
2012-11-27 13:35:00,20.71,20.75,20.69,20.7,62000.0,15.7488,15.7792,15.7336,15.7412,62000.0
2012-11-27 13:40:00,20.7,20.74,20.69,20.72,35100.0,15.7412,15.7716,15.7336,15.7564,35100.0
2012-11-27 13:45:00,20.71,20.72,20.69,20.7,15700.0,15.7488,15.7564,15.7336,15.7412,15700.0
2012-11-27 13:50:00,20.7,20.73,20.69,20.72,52200.0,15.7412,15.764,15.7336,15.7564,52200.0
2012-11-27 13:55:00,20.73,20.74,20.72,20.73,43000.0,15.764,15.7716,15.7564,15.764,43000.0
2012-11-27 14:00:00,20.74,20.75,20.64,20.66,44900.0,15.7716,15.7792,15.6956,15.7108,44900.0
2012-11-27 14:05:00,20.67,20.68,20.66,20.67,15700.0,15.7184,15.726,15.7108,15.7184,15700.0
2012-11-27 14:10:00,20.67,20.72,20.66,20.69,52000.0,15.7184,15.7564,15.7108,15.7336,52000.0
2012-11-27 14:15:00,20.7,20.71,20.67,20.68,44600.0,15.7412,15.7488,15.7184,15.726,44600.0
2012-11-27 14:20:00,20.68,20.69,20.6,20.61,55900.0,15.726,15.7336,15.6652,15.6728,55900.0
2012-11-27 14:25:00,20.62,20.63,20.57,20.61,58200.0,15.6804,15.688,15.6424,15.6728,58200.0
2012-11-27 14:30:00,20.61,20.62,20.56,20.59,58300.0,15.6728,15.6804,15.6348,15.6576,58300.0
2012-11-27 14:35:00,20.59,20.63,20.57,20.63,50700.0,15.6576,15.688,15.6424,15.688,50700.0
2012-11-27 14:40:00,20.62,20.64,20.61,20.63,45600.0,15.6804,15.6956,15.6728,15.688,45600.0
2012-11-27 14:45:00,20.63,20.67,20.62,20.67,40700.0,15.688,15.7184,15.6804,15.7184,40700.0
2012-11-27 14:50:00,20.67,20.7,20.64,20.68,69800.0,15.7184,15.7412,15.6956,15.726,69800.0
2012-11-27 14:55:00,20.68,20.7,20.68,20.68,40700.0,15.726,15.7412,15.726,15.726,40700.0
2012-11-27 15:00:00,20.68,20.71,20.67,20.7,68600.0,15.726,15.7488,15.7184,15.7412,68600.0
2012-11-27 15:05:00,20.71,20.72,20.69,20.7,71300.0,15.7488,15.7564,15.7336,15.7412,71300.0
2012-11-27 15:10:00,20.7,20.74,20.69,20.72,54000.0,15.7412,15.7716,15.7336,15.7564,54000.0
2012-11-27 15:15:00,20.71,20.73,20.7,20.71,66200.0,15.7488,15.764,15.7412,15.7488,66200.0
2012-11-27 15:20:00,20.71,20.72,20.7,20.71,80000.0,15.7488,15.7564,15.7412,15.7488,80000.0
2012-11-27 15:25:00,20.7,20.71,20.7,20.7,59800.0,15.7412,15.7488,15.7412,15.7412,59800.0
2012-11-27 15:30:00,20.71,20.71,20.66,20.68,154300.0,15.7488,15.7488,15.7108,15.726,154300.0
2012-11-27 15:35:00,20.68,20.69,20.63,20.65,126100.0,15.726,15.7336,15.688,15.7032,126100.0
2012-11-27 15:40:00,20.66,20.7,20.66,20.68,93900.0,15.7108,15.7412,15.7108,15.726,93900.0
2012-11-27 15:45:00,20.68,20.74,20.65,20.73,138600.0,15.726,15.7716,15.7032,15.764,138600.0
2012-11-27 15:50:00,20.73,20.75,20.71,20.73,219700.0,15.764,15.7792,15.7488,15.764,219700.0
2012-11-27 15:55:00,20.73,20.73,20.65,20.67,524900.0,15.764,15.764,15.7032,15.7184,524900.0
2012-11-28 09:30:00,20.53,20.57,20.41,20.43,19300.0,15.6119,15.6424,15.5207,15.5359,19300.0
2012-11-28 09:35:00,20.43,20.44,20.4,20.42,52400.0,15.5359,15.5435,15.5131,15.5283,52400.0
2012-11-28 09:40:00,20.42,20.42,20.32,20.32,48400.0,15.5283,15.5283,15.4523,15.4523,48400.0
2012-11-28 09:45:00,20.31,20.37,20.3,20.37,79600.0,15.4446,15.4903,15.437,15.4903,79600.0
2012-11-28 09:50:00,20.37,20.4,20.34,20.36,30200.0,15.4903,15.5131,15.4675,15.4827,30200.0
2012-11-28 09:55:00,20.35,20.4,20.35,20.36,16900.0,15.4751,15.5131,15.4751,15.4827,16900.0
2012-11-28 10:00:00,20.36,20.37,20.26,20.27,32000.0,15.4827,15.4903,15.4066,15.4142,32000.0
2012-11-28 10:05:00,20.27,20.34,20.26,20.33,35500.0,15.4142,15.4675,15.4066,15.4599,35500.0
2012-11-28 10:10:00,20.33,20.36,20.33,20.33,17700.0,15.4599,15.4827,15.4599,15.4599,17700.0
2012-11-28 10:15:00,20.33,20.39,20.32,20.39,34300.0,15.4599,15.5055,15.4523,15.5055,34300.0
2012-11-28 10:20:00,20.39,20.56,20.37,20.54,142200.0,15.5055,15.6348,15.4903,15.6196,142200.0
2012-11-28 10:25:00,20.55,20.63,20.5,20.52,81800.0,15.6272,15.688,15.5891,15.6043,81800.0
2012-11-28 10:30:00,20.52,20.52,20.47,20.51,26400.0,15.6043,15.6043,15.5663,15.5967,26400.0
2012-11-28 10:35:00,20.5,20.65,20.49,20.6,38700.0,15.5891,15.7032,15.5815,15.6652,38700.0
2012-11-28 10:40:00,20.61,20.64,20.59,20.62,17700.0,15.6728,15.6956,15.6576,15.6804,17700.0
2012-11-28 10:45:00,20.62,20.67,20.59,20.59,28300.0,15.6804,15.7184,15.6576,15.6576,28300.0
2012-11-28 10:50:00,20.59,20.63,20.58,20.6,31900.0,15.6576,15.688,15.65,15.6652,31900.0
2012-11-28 10:55:00,20.6,20.63,20.6,20.61,14100.0,15.6652,15.688,15.6652,15.6728,14100.0
2012-11-28 11:00:00,20.61,20.67,20.61,20.63,20700.0,15.6728,15.7184,15.6728,15.688,20700.0
2012-11-28 11:05:00,20.63,20.69,20.6,20.61,52800.0,15.688,15.7336,15.6652,15.6728,52800.0
2012-11-28 11:10:00,20.61,20.65,20.6,20.62,15600.0,15.6728,15.7032,15.6652,15.6804,15600.0
2012-11-28 11:15:00,20.61,20.71,20.6,20.71,20900.0,15.6728,15.7488,15.6652,15.7488,20900.0
2012-11-28 11:20:00,20.71,20.71,20.68,20.68,22800.0,15.7488,15.7488,15.726,15.726,22800.0
2012-11-28 11:25:00,20.69,20.75,20.68,20.72,58000.0,15.7336,15.7792,15.726,15.7564,58000.0
2012-11-28 11:30:00,20.72,20.73,20.67,20.7,31800.0,15.7564,15.764,15.7184,15.7412,31800.0
2012-11-28 11:35:00,20.69,20.69,20.63,20.66,27700.0,15.7336,15.7336,15.688,15.7108,27700.0
2012-11-28 11:40:00,20.66,20.67,20.61,20.65,12900.0,15.7108,15.7184,15.6728,15.7032,12900.0
2012-11-28 11:45:00,20.66,20.66,20.61,20.61,4700.0,15.7108,15.7108,15.6728,15.6728,4700.0
2012-11-28 11:50:00,20.62,20.62,20.6,20.6,11600.0,15.6804,15.6804,15.6652,15.6652,11600.0
2012-11-28 11:55:00,20.61,20.63,20.6,20.61,12900.0,15.6728,15.688,15.6652,15.6728,12900.0
2012-11-28 12:00:00,20.6,20.62,20.56,20.57,24000.0,15.6652,15.6804,15.6348,15.6424,24000.0
2012-11-28 12:05:00,20.56,20.58,20.54,20.58,21600.0,15.6348,15.65,15.6196,15.65,21600.0
2012-11-28 12:10:00,20.58,20.66,20.56,20.62,25400.0,15.65,15.7108,15.6348,15.6804,25400.0
2012-11-28 12:15:00,20.62,20.75,20.62,20.69,20500.0,15.6804,15.7792,15.6804,15.7336,20500.0
2012-11-28 12:20:00,20.7,20.73,20.67,20.72,10200.0,15.7412,15.764,15.7184,15.7564,10200.0
2012-11-28 12:25:00,20.73,20.75,20.69,20.73,18700.0,15.764,15.7792,15.7336,15.764,18700.0
2012-11-28 12:30:00,20.73,20.79,20.72,20.73,52800.0,15.764,15.8097,15.7564,15.764,52800.0
2012-11-28 12:35:00,20.74,20.77,20.72,20.72,17400.0,15.7716,15.7945,15.7564,15.7564,17400.0
2012-11-28 12:40:00,20.72,20.73,20.69,20.69,10500.0,15.7564,15.764,15.7336,15.7336,10500.0
2012-11-28 12:45:00,20.7,20.7,20.66,20.66,18200.0,15.7412,15.7412,15.7108,15.7108,18200.0
2012-11-28 12:50:00,20.65,20.66,20.62,20.64,27500.0,15.7032,15.7108,15.6804,15.6956,27500.0
2012-11-28 12:55:00,20.64,20.67,20.64,20.66,12100.0,15.6956,15.7184,15.6956,15.7108,12100.0
2012-11-28 13:00:00,20.66,20.66,20.6,20.6,13300.0,15.7108,15.7108,15.6652,15.6652,13300.0
2012-11-28 13:05:00,20.6,20.6,20.56,20.56,22800.0,15.6652,15.6652,15.6348,15.6348,22800.0
2012-11-28 13:10:00,20.57,20.59,20.56,20.57,7800.0,15.6424,15.6576,15.6348,15.6424,7800.0
2012-11-28 13:15:00,20.57,20.57,20.55,20.55,2500.0,15.6424,15.6424,15.6272,15.6272,2500.0
2012-11-28 13:20:00,20.55,20.57,20.54,20.57,16100.0,15.6272,15.6424,15.6196,15.6424,16100.0
2012-11-28 13:25:00,20.56,20.58,20.56,20.58,6500.0,15.6348,15.65,15.6348,15.65,6500.0
2012-11-28 13:30:00,20.58,20.61,20.58,20.6,7300.0,15.65,15.6728,15.65,15.6652,7300.0
2012-11-28 13:35:00,20.6,20.63,20.58,20.61,15500.0,15.6652,15.688,15.65,15.6728,15500.0
2012-11-28 13:40:00,20.63,20.63,20.61,20.61,5100.0,15.688,15.688,15.6728,15.6728,5100.0
2012-11-28 13:45:00,20.61,20.64,20.61,20.62,8000.0,15.6728,15.6956,15.6728,15.6804,8000.0
2012-11-28 13:50:00,20.61,20.61,20.57,20.59,10900.0,15.6728,15.6728,15.6424,15.6576,10900.0
2012-11-28 13:55:00,20.6,20.61,20.58,20.61,6600.0,15.6652,15.6728,15.65,15.6728,6600.0
2012-11-28 14:00:00,20.6,20.61,20.57,20.58,12800.0,15.6652,15.6728,15.6424,15.65,12800.0
2012-11-28 14:05:00,20.57,20.66,20.56,20.66,46700.0,15.6424,15.7108,15.6348,15.7108,46700.0
2012-11-28 14:10:00,20.67,20.67,20.66,20.66,7400.0,15.7184,15.7184,15.7108,15.7108,7400.0
2012-11-28 14:15:00,20.66,20.67,20.66,20.67,7700.0,15.7108,15.7184,15.7108,15.7184,7700.0
2012-11-28 14:20:00,20.66,20.7,20.65,20.68,21800.0,15.7108,15.7412,15.7032,15.726,21800.0
2012-11-28 14:25:00,20.68,20.69,20.67,20.67,4900.0,15.726,15.7336,15.7184,15.7184,4900.0
2012-11-28 14:30:00,20.67,20.72,20.67,20.71,29200.0,15.7184,15.7564,15.7184,15.7488,29200.0
2012-11-28 14:35:00,20.71,20.72,20.71,20.71,13100.0,15.7488,15.7564,15.7488,15.7488,13100.0
2012-11-28 14:40:00,20.71,20.76,20.71,20.74,22700.0,15.7488,15.7868,15.7488,15.7716,22700.0
2012-11-28 14:45:00,20.74,20.75,20.73,20.73,7300.0,15.7716,15.7792,15.764,15.764,7300.0
2012-11-28 14:50:00,20.73,20.74,20.72,20.73,30200.0,15.764,15.7716,15.7564,15.764,30200.0
2012-11-28 14:55:00,20.73,20.75,20.72,20.74,11900.0,15.764,15.7792,15.7564,15.7716,11900.0
2012-11-28 15:00:00,20.74,20.75,20.74,20.75,5600.0,15.7716,15.7792,15.7716,15.7792,5600.0
2012-11-28 15:05:00,20.74,20.75,20.74,20.75,5400.0,15.7716,15.7792,15.7716,15.7792,5400.0
2012-11-28 15:10:00,20.75,20.76,20.73,20.75,30900.0,15.7792,15.7868,15.764,15.7792,30900.0
2012-11-28 15:15:00,20.76,20.81,20.75,20.79,29500.0,15.7868,15.8249,15.7792,15.8097,29500.0
2012-11-28 15:20:00,20.78,20.8,20.78,20.79,23700.0,15.8021,15.8173,15.8021,15.8097,23700.0
2012-11-28 15:25:00,20.79,20.83,20.78,20.83,49700.0,15.8097,15.8401,15.8021,15.8401,49700.0
2012-11-28 15:30:00,20.82,20.83,20.81,20.81,31500.0,15.8325,15.8401,15.8249,15.8249,31500.0
2012-11-28 15:35:00,20.81,20.81,20.75,20.75,71600.0,15.8249,15.8249,15.7792,15.7792,71600.0
2012-11-28 15:40:00,20.75,20.76,20.73,20.74,37300.0,15.7792,15.7868,15.764,15.7716,37300.0
2012-11-28 15:45:00,20.75,20.76,20.73,20.73,64400.0,15.7792,15.7868,15.764,15.764,64400.0
2012-11-28 15:50:00,20.73,20.74,20.72,20.73,52800.0,15.764,15.7716,15.7564,15.764,52800.0
2012-11-28 15:55:00,20.72,20.81,20.72,20.8,351800.0,15.7564,15.8249,15.7564,15.8173,351800.0
2012-11-29 09:30:00,20.96,21.07,20.94,21.05,53900.0,15.9389,16.0226,15.9237,16.0074,53900.0
2012-11-29 09:35:00,21.05,21.06,20.9,20.97,82900.0,16.0074,16.015,15.8933,15.9465,82900.0
2012-11-29 09:40:00,20.98,21.05,20.98,21.04,39400.0,15.9541,16.0074,15.9541,15.9998,39400.0
2012-11-29 09:45:00,21.05,21.09,21.03,21.08,41800.0,16.0074,16.0378,15.9922,16.0302,41800.0
2012-11-29 09:50:00,21.07,21.07,21.01,21.06,27900.0,16.0226,16.0226,15.977,16.015,27900.0
2012-11-29 09:55:00,21.05,21.11,21.05,21.11,51900.0,16.0074,16.053,16.0074,16.053,51900.0
2012-11-29 10:00:00,21.1,21.14,21.07,21.07,111800.0,16.0454,16.0758,16.0226,16.0226,111800.0
2012-11-29 10:05:00,21.07,21.1,21.01,21.02,44200.0,16.0226,16.0454,15.977,15.9846,44200.0
2012-11-29 10:10:00,21.02,21.06,20.94,20.94,101000.0,15.9846,16.015,15.9237,15.9237,101000.0
2012-11-29 10:15:00,20.94,20.95,20.87,20.87,80600.0,15.9237,15.9313,15.8705,15.8705,80600.0
2012-11-29 10:20:00,20.88,20.93,20.87,20.93,66800.0,15.8781,15.9161,15.8705,15.9161,66800.0
2012-11-29 10:25:00,20.93,20.99,20.92,20.94,94300.0,15.9161,15.9618,15.9085,15.9237,94300.0
2012-11-29 10:30:00,20.93,20.94,20.85,20.88,60500.0,15.9161,15.9237,15.8553,15.8781,60500.0
2012-11-29 10:35:00,20.88,20.96,20.85,20.95,48600.0,15.8781,15.9389,15.8553,15.9313,48600.0
2012-11-29 10:40:00,20.95,21.0,20.94,20.98,121900.0,15.9313,15.9694,15.9237,15.9541,121900.0
2012-11-29 10:45:00,20.99,21.09,20.97,21.09,41800.0,15.9618,16.0378,15.9465,16.0378,41800.0
2012-11-29 10:50:00,21.09,21.1,21.04,21.06,164000.0,16.0378,16.0454,15.9998,16.015,164000.0
2012-11-29 10:55:00,21.06,21.07,21.0,21.0,105400.0,16.015,16.0226,15.9694,15.9694,105400.0
2012-11-29 11:00:00,21.0,21.08,21.0,21.03,108500.0,15.9694,16.0302,15.9694,15.9922,108500.0
2012-11-29 11:05:00,21.04,21.07,21.02,21.04,82100.0,15.9998,16.0226,15.9846,15.9998,82100.0
2012-11-29 11:10:00,21.03,21.05,20.98,20.99,30100.0,15.9922,16.0074,15.9541,15.9618,30100.0
2012-11-29 11:15:00,20.99,20.99,20.94,20.96,18300.0,15.9618,15.9618,15.9237,15.9389,18300.0
2012-11-29 11:20:00,20.95,20.96,20.93,20.94,40800.0,15.9313,15.9389,15.9161,15.9237,40800.0
2012-11-29 11:25:00,20.95,20.95,20.93,20.93,28400.0,15.9313,15.9313,15.9161,15.9161,28400.0
2012-11-29 11:30:00,20.92,20.94,20.92,20.94,21200.0,15.9085,15.9237,15.9085,15.9237,21200.0
2012-11-29 11:35:00,20.95,20.95,20.91,20.92,35300.0,15.9313,15.9313,15.9009,15.9085,35300.0
2012-11-29 11:40:00,20.92,20.93,20.72,20.79,95300.0,15.9085,15.9161,15.7564,15.8097,95300.0
2012-11-29 11:45:00,20.79,20.82,20.75,20.8,26300.0,15.8097,15.8325,15.7792,15.8173,26300.0
2012-11-29 11:50:00,20.81,20.86,20.8,20.82,41400.0,15.8249,15.8629,15.8173,15.8325,41400.0
2012-11-29 11:55:00,20.81,20.81,20.74,20.77,33000.0,15.8249,15.8249,15.7716,15.7945,33000.0
2012-11-29 12:00:00,20.78,20.84,20.75,20.84,42300.0,15.8021,15.8477,15.7792,15.8477,42300.0
2012-11-29 12:05:00,20.84,20.89,20.82,20.89,26200.0,15.8477,15.8857,15.8325,15.8857,26200.0
2012-11-29 12:10:00,20.88,20.94,20.87,20.91,20400.0,15.8781,15.9237,15.8705,15.9009,20400.0
2012-11-29 12:15:00,20.9,20.92,20.87,20.88,8500.0,15.8933,15.9085,15.8705,15.8781,8500.0
2012-11-29 12:20:00,20.88,20.9,20.86,20.9,8300.0,15.8781,15.8933,15.8629,15.8933,8300.0
2012-11-29 12:25:00,20.9,20.9,20.85,20.85,5900.0,15.8933,15.8933,15.8553,15.8553,5900.0
2012-11-29 12:30:00,20.86,20.89,20.86,20.89,13900.0,15.8629,15.8857,15.8629,15.8857,13900.0
2012-11-29 12:35:00,20.9,20.9,20.87,20.88,22700.0,15.8933,15.8933,15.8705,15.8781,22700.0
2012-11-29 12:40:00,20.88,20.88,20.85,20.85,7700.0,15.8781,15.8781,15.8553,15.8553,7700.0
2012-11-29 12:45:00,20.85,20.88,20.85,20.88,34500.0,15.8553,15.8781,15.8553,15.8781,34500.0
2012-11-29 12:50:00,20.89,20.91,20.89,20.89,18800.0,15.8857,15.9009,15.8857,15.8857,18800.0
2012-11-29 12:55:00,20.89,20.9,20.87,20.87,15300.0,15.8857,15.8933,15.8705,15.8705,15300.0
2012-11-29 13:00:00,20.87,20.92,20.87,20.91,17900.0,15.8705,15.9085,15.8705,15.9009,17900.0
2012-11-29 13:05:00,20.92,20.92,20.88,20.88,9900.0,15.9085,15.9085,15.8781,15.8781,9900.0
2012-11-29 13:10:00,20.87,20.89,20.85,20.87,14300.0,15.8705,15.8857,15.8553,15.8705,14300.0
2012-11-29 13:15:00,20.86,20.92,20.86,20.89,11400.0,15.8629,15.9085,15.8629,15.8857,11400.0
2012-11-29 13:20:00,20.89,20.9,20.88,20.88,4600.0,15.8857,15.8933,15.8781,15.8781,4600.0
2012-11-29 13:25:00,20.88,20.91,20.87,20.91,13600.0,15.8781,15.9009,15.8705,15.9009,13600.0
2012-11-29 13:30:00,20.9,20.95,20.9,20.95,39600.0,15.8933,15.9313,15.8933,15.9313,39600.0
2012-11-29 13:35:00,20.95,20.98,20.95,20.98,17800.0,15.9313,15.9541,15.9313,15.9541,17800.0
2012-11-29 13:40:00,20.98,21.01,20.96,20.96,12700.0,15.9541,15.977,15.9389,15.9389,12700.0
2012-11-29 13:45:00,20.97,20.99,20.96,20.97,21700.0,15.9465,15.9618,15.9389,15.9465,21700.0
2012-11-29 13:50:00,20.97,20.97,20.95,20.96,9200.0,15.9465,15.9465,15.9313,15.9389,9200.0
2012-11-29 13:55:00,20.96,20.97,20.94,20.95,17300.0,15.9389,15.9465,15.9237,15.9313,17300.0
2012-11-29 14:00:00,20.95,20.96,20.93,20.94,10100.0,15.9313,15.9389,15.9161,15.9237,10100.0
2012-11-29 14:05:00,20.94,20.96,20.92,20.93,12300.0,15.9237,15.9389,15.9085,15.9161,12300.0
2012-11-29 14:10:00,20.94,20.94,20.92,20.92,9600.0,15.9237,15.9237,15.9085,15.9085,9600.0
2012-11-29 14:15:00,20.93,20.94,20.93,20.93,6900.0,15.9161,15.9237,15.9161,15.9161,6900.0
2012-11-29 14:20:00,20.94,20.94,20.91,20.93,15900.0,15.9237,15.9237,15.9009,15.9161,15900.0
2012-11-29 14:25:00,20.93,20.94,20.92,20.92,11900.0,15.9161,15.9237,15.9085,15.9085,11900.0
2012-11-29 14:30:00,20.93,20.95,20.92,20.94,14800.0,15.9161,15.9313,15.9085,15.9237,14800.0
2012-11-29 14:35:00,20.93,20.95,20.93,20.95,12900.0,15.9161,15.9313,15.9161,15.9313,12900.0
2012-11-29 14:40:00,20.95,20.95,20.92,20.93,12600.0,15.9313,15.9313,15.9085,15.9161,12600.0
2012-11-29 14:45:00,20.94,20.94,20.91,20.92,10900.0,15.9237,15.9237,15.9009,15.9085,10900.0
2012-11-29 14:50:00,20.91,20.94,20.91,20.93,15700.0,15.9009,15.9237,15.9009,15.9161,15700.0
2012-11-29 14:55:00,20.94,20.97,20.94,20.96,19500.0,15.9237,15.9465,15.9237,15.9389,19500.0
2012-11-29 15:00:00,20.95,20.97,20.95,20.95,13400.0,15.9313,15.9465,15.9313,15.9313,13400.0
2012-11-29 15:05:00,20.95,20.96,20.92,20.93,34000.0,15.9313,15.9389,15.9085,15.9161,34000.0
2012-11-29 15:10:00,20.93,20.94,20.92,20.92,27200.0,15.9161,15.9237,15.9085,15.9085,27200.0
2012-11-29 15:15:00,20.93,20.94,20.92,20.93,93300.0,15.9161,15.9237,15.9085,15.9161,93300.0
2012-11-29 15:20:00,20.93,20.94,20.88,20.89,51000.0,15.9161,15.9237,15.8781,15.8857,51000.0
2012-11-29 15:25:00,20.9,20.95,20.89,20.95,30000.0,15.8933,15.9313,15.8857,15.9313,30000.0
2012-11-29 15:30:00,20.94,20.97,20.94,20.96,45600.0,15.9237,15.9465,15.9237,15.9389,45600.0
2012-11-29 15:35:00,20.96,20.97,20.93,20.97,45600.0,15.9389,15.9465,15.9161,15.9465,45600.0
2012-11-29 15:40:00,20.97,21.04,20.96,21.02,43100.0,15.9465,15.9998,15.9389,15.9846,43100.0
2012-11-29 15:45:00,21.03,21.03,21.0,21.01,51100.0,15.9922,15.9922,15.9694,15.977,51100.0
2012-11-29 15:50:00,21.02,21.02,20.97,21.0,57100.0,15.9846,15.9846,15.9465,15.9694,57100.0
2012-11-29 15:55:00,21.01,21.02,20.99,21.01,130600.0,15.977,15.9846,15.9618,15.977,130600.0
2012-11-30 09:30:00,21.07,21.16,20.94,21.16,9900.0,16.0226,16.091,15.9237,16.091,9900.0
2012-11-30 09:35:00,21.13,21.17,21.1,21.13,34600.0,16.0682,16.0986,16.0454,16.0682,34600.0
2012-11-30 09:40:00,21.14,21.14,21.01,21.1,51800.0,16.0758,16.0758,15.977,16.0454,51800.0
2012-11-30 09:45:00,21.09,21.1,21.01,21.06,90800.0,16.0378,16.0454,15.977,16.015,90800.0
2012-11-30 09:50:00,21.06,21.11,21.05,21.1,27700.0,16.015,16.053,16.0074,16.0454,27700.0
2012-11-30 09:55:00,21.1,21.13,21.08,21.11,77500.0,16.0454,16.0682,16.0302,16.053,77500.0
2012-11-30 10:00:00,21.11,21.15,21.09,21.14,60000.0,16.053,16.0834,16.0378,16.0758,60000.0
2012-11-30 10:05:00,21.14,21.19,21.14,21.16,111400.0,16.0758,16.1138,16.0758,16.091,111400.0
2012-11-30 10:10:00,21.16,21.16,21.12,21.14,59800.0,16.091,16.091,16.0606,16.0758,59800.0
2012-11-30 10:15:00,21.13,21.19,21.12,21.19,115300.0,16.0682,16.1138,16.0606,16.1138,115300.0
2012-11-30 10:20:00,21.19,21.21,21.13,21.21,76300.0,16.1138,16.129,16.0682,16.129,76300.0
2012-11-30 10:25:00,21.2,21.21,21.14,21.18,47400.0,16.1214,16.129,16.0758,16.1062,47400.0
2012-11-30 10:30:00,21.18,21.21,21.18,21.21,88300.0,16.1062,16.129,16.1062,16.129,88300.0
2012-11-30 10:35:00,21.21,21.23,21.19,21.2,53500.0,16.129,16.1443,16.1138,16.1214,53500.0
2012-11-30 10:40:00,21.2,21.21,21.18,21.2,58200.0,16.1214,16.129,16.1062,16.1214,58200.0
2012-11-30 10:45:00,21.2,21.23,21.16,21.17,70300.0,16.1214,16.1443,16.091,16.0986,70300.0
2012-11-30 10:50:00,21.17,21.18,21.14,21.16,46400.0,16.0986,16.1062,16.0758,16.091,46400.0
2012-11-30 10:55:00,21.16,21.22,21.13,21.22,85900.0,16.091,16.1367,16.0682,16.1367,85900.0
2012-11-30 11:00:00,21.22,21.28,21.22,21.28,176500.0,16.1367,16.1823,16.1367,16.1823,176500.0
2012-11-30 11:05:00,21.29,21.29,21.23,21.25,30300.0,16.1899,16.1899,16.1443,16.1595,30300.0
2012-11-30 11:10:00,21.24,21.29,21.24,21.27,57900.0,16.1519,16.1899,16.1519,16.1747,57900.0
2012-11-30 11:15:00,21.28,21.36,21.27,21.27,158800.0,16.1823,16.2431,16.1747,16.1747,158800.0
2012-11-30 11:20:00,21.27,21.33,21.24,21.32,97800.0,16.1747,16.2203,16.1519,16.2127,97800.0
2012-11-30 11:25:00,21.33,21.36,21.32,21.35,48600.0,16.2203,16.2431,16.2127,16.2355,48600.0
2012-11-30 11:30:00,21.34,21.35,21.3,21.3,97800.0,16.2279,16.2355,16.1975,16.1975,97800.0
2012-11-30 11:35:00,21.3,21.31,21.26,21.26,62000.0,16.1975,16.2051,16.1671,16.1671,62000.0
2012-11-30 11:40:00,21.26,21.26,21.22,21.22,21800.0,16.1671,16.1671,16.1367,16.1367,21800.0
2012-11-30 11:45:00,21.22,21.26,21.22,21.25,15000.0,16.1367,16.1671,16.1367,16.1595,15000.0
2012-11-30 11:50:00,21.25,21.28,21.22,21.27,71400.0,16.1595,16.1823,16.1367,16.1747,71400.0
2012-11-30 11:55:00,21.27,21.27,21.2,21.2,56800.0,16.1747,16.1747,16.1214,16.1214,56800.0
2012-11-30 12:00:00,21.2,21.2,21.15,21.15,27900.0,16.1214,16.1214,16.0834,16.0834,27900.0
2012-11-30 12:05:00,21.15,21.18,21.14,21.16,15900.0,16.0834,16.1062,16.0758,16.091,15900.0
2012-11-30 12:10:00,21.17,21.18,21.15,21.18,11600.0,16.0986,16.1062,16.0834,16.1062,11600.0
2012-11-30 12:15:00,21.18,21.2,21.15,21.15,19100.0,16.1062,16.1214,16.0834,16.0834,19100.0
2012-11-30 12:20:00,21.15,21.16,21.12,21.14,14300.0,16.0834,16.091,16.0606,16.0758,14300.0
2012-11-30 12:25:00,21.14,21.17,21.14,21.16,32000.0,16.0758,16.0986,16.0758,16.091,32000.0
2012-11-30 12:30:00,21.16,21.2,21.15,21.15,26000.0,16.091,16.1214,16.0834,16.0834,26000.0
2012-11-30 12:35:00,21.15,21.18,21.14,21.17,15300.0,16.0834,16.1062,16.0758,16.0986,15300.0
2012-11-30 12:40:00,21.17,21.18,21.11,21.14,43300.0,16.0986,16.1062,16.053,16.0758,43300.0
2012-11-30 12:45:00,21.14,21.15,21.08,21.08,68000.0,16.0758,16.0834,16.0302,16.0302,68000.0
2012-11-30 12:50:00,21.08,21.09,21.03,21.03,29500.0,16.0302,16.0378,15.9922,15.9922,29500.0
2012-11-30 12:55:00,21.02,21.03,20.98,20.99,27900.0,15.9846,15.9922,15.9541,15.9618,27900.0
2012-11-30 13:00:00,20.99,21.02,20.98,20.99,27100.0,15.9618,15.9846,15.9541,15.9618,27100.0
2012-11-30 13:05:00,21.0,21.0,20.97,20.99,26700.0,15.9694,15.9694,15.9465,15.9618,26700.0
2012-11-30 13:10:00,20.99,21.01,20.98,21.0,23400.0,15.9618,15.977,15.9541,15.9694,23400.0
2012-11-30 13:15:00,21.01,21.03,21.0,21.02,21300.0,15.977,15.9922,15.9694,15.9846,21300.0
2012-11-30 13:20:00,21.01,21.1,21.01,21.09,47400.0,15.977,16.0454,15.977,16.0378,47400.0
2012-11-30 13:25:00,21.09,21.09,21.05,21.07,28600.0,16.0378,16.0378,16.0074,16.0226,28600.0
2012-11-30 13:30:00,21.05,21.07,21.02,21.04,37800.0,16.0074,16.0226,15.9846,15.9998,37800.0
2012-11-30 13:35:00,21.04,21.04,21.01,21.01,13100.0,15.9998,15.9998,15.977,15.977,13100.0
2012-11-30 13:40:00,21.02,21.03,21.01,21.01,20300.0,15.9846,15.9922,15.977,15.977,20300.0
2012-11-30 13:45:00,21.01,21.01,20.95,20.96,38600.0,15.977,15.977,15.9313,15.9389,38600.0
2012-11-30 13:50:00,20.97,20.97,20.96,20.97,14900.0,15.9465,15.9465,15.9389,15.9465,14900.0
2012-11-30 13:55:00,20.97,21.01,20.95,20.95,72800.0,15.9465,15.977,15.9313,15.9313,72800.0
2012-11-30 14:00:00,20.95,20.96,20.93,20.95,45700.0,15.9313,15.9389,15.9161,15.9313,45700.0
2012-11-30 14:05:00,20.95,20.95,20.94,20.94,9500.0,15.9313,15.9313,15.9237,15.9237,9500.0
2012-11-30 14:10:00,20.95,20.96,20.92,20.93,24700.0,15.9313,15.9389,15.9085,15.9161,24700.0
2012-11-30 14:15:00,20.93,20.94,20.92,20.94,16100.0,15.9161,15.9237,15.9085,15.9237,16100.0
2012-11-30 14:20:00,20.94,20.95,20.93,20.95,17700.0,15.9237,15.9313,15.9161,15.9313,17700.0
2012-11-30 14:25:00,20.95,21.0,20.95,20.99,52100.0,15.9313,15.9694,15.9313,15.9618,52100.0
2012-11-30 14:30:00,20.99,21.01,20.94,21.01,84500.0,15.9618,15.977,15.9237,15.977,84500.0
2012-11-30 14:35:00,21.01,21.02,20.98,20.98,53400.0,15.977,15.9846,15.9541,15.9541,53400.0
2012-11-30 14:40:00,20.98,20.99,20.95,20.95,23100.0,15.9541,15.9618,15.9313,15.9313,23100.0
2012-11-30 14:45:00,20.96,20.96,20.93,20.95,13100.0,15.9389,15.9389,15.9161,15.9313,13100.0
2012-11-30 14:50:00,20.95,20.95,20.93,20.94,6400.0,15.9313,15.9313,15.9161,15.9237,6400.0
2012-11-30 14:55:00,20.93,20.95,20.91,20.92,43200.0,15.9161,15.9313,15.9009,15.9085,43200.0
2012-11-30 15:00:00,20.91,20.94,20.9,20.94,33800.0,15.9009,15.9237,15.8933,15.9237,33800.0
2012-11-30 15:05:00,20.93,20.94,20.92,20.93,33400.0,15.9161,15.9237,15.9085,15.9161,33400.0
2012-11-30 15:10:00,20.93,20.93,20.92,20.92,29800.0,15.9161,15.9161,15.9085,15.9085,29800.0
2012-11-30 15:15:00,20.93,20.95,20.92,20.93,51200.0,15.9161,15.9313,15.9085,15.9161,51200.0
2012-11-30 15:20:00,20.94,20.99,20.94,20.98,23200.0,15.9237,15.9618,15.9237,15.9541,23200.0
2012-11-30 15:25:00,20.97,20.98,20.93,20.93,26900.0,15.9465,15.9541,15.9161,15.9161,26900.0
2012-11-30 15:30:00,20.93,21.0,20.93,20.99,40300.0,15.9161,15.9694,15.9161,15.9618,40300.0
2012-11-30 15:35:00,20.98,21.01,20.98,21.0,34600.0,15.9541,15.977,15.9541,15.9694,34600.0
2012-11-30 15:40:00,21.0,21.01,20.98,21.0,44500.0,15.9694,15.977,15.9541,15.9694,44500.0
2012-11-30 15:45:00,21.0,21.06,20.99,21.03,61600.0,15.9694,16.015,15.9618,15.9922,61600.0
2012-11-30 15:50:00,21.03,21.1,21.03,21.1,58000.0,15.9922,16.0454,15.9922,16.0454,58000.0
2012-11-30 15:55:00,21.1,21.15,21.06,21.09,449400.0,16.0454,16.0834,16.015,16.0378,449400.0
2012-12-03 09:30:00,21.19,21.23,21.04,21.04,35100.0,16.1138,16.1443,15.9998,15.9998,35100.0
2012-12-03 09:35:00,21.04,21.07,20.9,20.9,49300.0,15.9998,16.0226,15.8933,15.8933,49300.0
2012-12-03 09:40:00,20.89,20.95,20.83,20.94,50200.0,15.8857,15.9313,15.8401,15.9237,50200.0
2012-12-03 09:45:00,20.93,21.0,20.91,21.0,50200.0,15.9161,15.9694,15.9009,15.9694,50200.0
2012-12-03 09:50:00,21.0,21.05,20.89,20.9,65400.0,15.9694,16.0074,15.8857,15.8933,65400.0
2012-12-03 09:55:00,20.9,20.97,20.87,20.92,46800.0,15.8933,15.9465,15.8705,15.9085,46800.0
2012-12-03 10:00:00,20.91,20.96,20.84,20.94,48000.0,15.9009,15.9389,15.8477,15.9237,48000.0
2012-12-03 10:05:00,20.95,21.08,20.95,21.08,30100.0,15.9313,16.0302,15.9313,16.0302,30100.0
2012-12-03 10:10:00,21.08,21.1,21.01,21.02,35200.0,16.0302,16.0454,15.977,15.9846,35200.0
2012-12-03 10:15:00,21.03,21.05,21.0,21.03,21500.0,15.9922,16.0074,15.9694,15.9922,21500.0
2012-12-03 10:20:00,21.03,21.04,20.99,21.02,16800.0,15.9922,15.9998,15.9618,15.9846,16800.0
2012-12-03 10:25:00,21.01,21.01,20.96,20.97,22700.0,15.977,15.977,15.9389,15.9465,22700.0
2012-12-03 10:30:00,20.96,20.99,20.95,20.98,29100.0,15.9389,15.9618,15.9313,15.9541,29100.0
2012-12-03 10:35:00,20.99,21.0,20.95,20.99,32900.0,15.9618,15.9694,15.9313,15.9618,32900.0
2012-12-03 10:40:00,20.99,21.04,20.99,21.03,29800.0,15.9618,15.9998,15.9618,15.9922,29800.0
2012-12-03 10:45:00,21.03,21.05,20.99,21.04,28000.0,15.9922,16.0074,15.9618,15.9998,28000.0
2012-12-03 10:50:00,21.05,21.05,20.96,20.96,64000.0,16.0074,16.0074,15.9389,15.9389,64000.0
2012-12-03 10:55:00,20.97,21.01,20.96,21.0,27000.0,15.9465,15.977,15.9389,15.9694,27000.0
2012-12-03 11:00:00,21.0,21.0,20.97,20.98,35200.0,15.9694,15.9694,15.9465,15.9541,35200.0
2012-12-03 11:05:00,20.98,21.03,20.98,21.02,24000.0,15.9541,15.9922,15.9541,15.9846,24000.0
2012-12-03 11:10:00,21.02,21.03,20.99,20.99,24800.0,15.9846,15.9922,15.9618,15.9618,24800.0
2012-12-03 11:15:00,20.99,21.03,20.98,21.03,16800.0,15.9618,15.9922,15.9541,15.9922,16800.0
2012-12-03 11:20:00,21.03,21.03,20.96,20.96,60500.0,15.9922,15.9922,15.9389,15.9389,60500.0
2012-12-03 11:25:00,20.96,20.97,20.92,20.92,91800.0,15.9389,15.9465,15.9085,15.9085,91800.0
2012-12-03 11:30:00,20.92,20.99,20.91,20.99,24500.0,15.9085,15.9618,15.9009,15.9618,24500.0
2012-12-03 11:35:00,20.99,20.99,20.98,20.99,6300.0,15.9618,15.9618,15.9541,15.9618,6300.0
2012-12-03 11:40:00,20.98,21.02,20.98,21.01,27000.0,15.9541,15.9846,15.9541,15.977,27000.0
2012-12-03 11:45:00,21.01,21.04,21.0,21.03,70500.0,15.977,15.9998,15.9694,15.9922,70500.0
2012-12-03 11:50:00,21.04,21.04,21.0,21.03,142900.0,15.9998,15.9998,15.9694,15.9922,142900.0
2012-12-03 11:55:00,21.02,21.05,21.02,21.02,12600.0,15.9846,16.0074,15.9846,15.9846,12600.0
2012-12-03 12:00:00,21.02,21.04,21.0,21.04,37600.0,15.9846,15.9998,15.9694,15.9998,37600.0
2012-12-03 12:05:00,21.04,21.07,21.03,21.06,47900.0,15.9998,16.0226,15.9922,16.015,47900.0
2012-12-03 12:10:00,21.06,21.06,21.05,21.05,17000.0,16.015,16.015,16.0074,16.0074,17000.0
2012-12-03 12:15:00,21.05,21.06,21.01,21.01,15200.0,16.0074,16.015,15.977,15.977,15200.0
2012-12-03 12:20:00,21.01,21.04,21.01,21.04,18200.0,15.977,15.9998,15.977,15.9998,18200.0
2012-12-03 12:25:00,21.04,21.05,21.01,21.01,18800.0,15.9998,16.0074,15.977,15.977,18800.0
2012-12-03 12:30:00,21.01,21.02,21.0,21.0,20700.0,15.977,15.9846,15.9694,15.9694,20700.0
2012-12-03 12:35:00,21.0,21.0,20.99,21.0,8300.0,15.9694,15.9694,15.9618,15.9694,8300.0
2012-12-03 12:40:00,20.99,21.0,20.97,20.97,15300.0,15.9618,15.9694,15.9465,15.9465,15300.0
2012-12-03 12:45:00,20.98,20.99,20.96,20.97,26400.0,15.9541,15.9618,15.9389,15.9465,26400.0
2012-12-03 12:50:00,20.97,21.01,20.96,20.98,16300.0,15.9465,15.977,15.9389,15.9541,16300.0
2012-12-03 12:55:00,20.98,21.05,20.94,20.99,616500.0,15.9541,16.0074,15.9237,15.9618,616500.0
2012-12-03 13:00:00,20.99,21.0,20.93,20.93,93500.0,15.9618,15.9694,15.9161,15.9161,93500.0
2012-12-03 13:05:00,20.93,20.96,20.93,20.94,131600.0,15.9161,15.9389,15.9161,15.9237,131600.0
2012-12-03 13:10:00,20.94,20.97,20.93,20.96,23800.0,15.9237,15.9465,15.9161,15.9389,23800.0
2012-12-03 13:15:00,20.96,20.96,20.93,20.94,24900.0,15.9389,15.9389,15.9161,15.9237,24900.0
2012-12-03 13:20:00,20.95,20.96,20.94,20.94,11200.0,15.9313,15.9389,15.9237,15.9237,11200.0
2012-12-03 13:25:00,20.94,20.95,20.92,20.93,30100.0,15.9237,15.9313,15.9085,15.9161,30100.0
2012-12-03 13:30:00,20.93,20.94,20.88,20.89,159900.0,15.9161,15.9237,15.8781,15.8857,159900.0
2012-12-03 13:35:00,20.89,20.91,20.86,20.87,20100.0,15.8857,15.9009,15.8629,15.8705,20100.0
2012-12-03 13:40:00,20.86,20.87,20.85,20.85,10800.0,15.8629,15.8705,15.8553,15.8553,10800.0
2012-12-03 13:45:00,20.85,20.96,20.85,20.95,61200.0,15.8553,15.9389,15.8553,15.9313,61200.0
2012-12-03 13:50:00,20.95,20.97,20.94,20.97,24200.0,15.9313,15.9465,15.9237,15.9465,24200.0
2012-12-03 13:55:00,20.97,20.99,20.96,20.98,12600.0,15.9465,15.9618,15.9389,15.9541,12600.0
2012-12-03 14:00:00,20.98,21.01,20.97,20.99,28200.0,15.9541,15.977,15.9465,15.9618,28200.0
2012-12-03 14:05:00,20.99,21.02,20.98,21.02,8200.0,15.9618,15.9846,15.9541,15.9846,8200.0
2012-12-03 14:10:00,21.02,21.04,21.02,21.03,10800.0,15.9846,15.9998,15.9846,15.9922,10800.0
2012-12-03 14:15:00,21.03,21.06,21.02,21.03,22700.0,15.9922,16.015,15.9846,15.9922,22700.0
2012-12-03 14:20:00,21.02,21.03,21.01,21.02,10800.0,15.9846,15.9922,15.977,15.9846,10800.0
2012-12-03 14:25:00,21.02,21.03,21.01,21.03,12400.0,15.9846,15.9922,15.977,15.9922,12400.0
2012-12-03 14:30:00,21.03,21.05,21.01,21.04,190900.0,15.9922,16.0074,15.977,15.9998,190900.0
2012-12-03 14:35:00,21.04,21.05,21.0,21.02,61300.0,15.9998,16.0074,15.9694,15.9846,61300.0
2012-12-03 14:40:00,21.03,21.04,21.0,21.0,133300.0,15.9922,15.9998,15.9694,15.9694,133300.0
2012-12-03 14:45:00,21.0,21.01,20.99,20.99,14700.0,15.9694,15.977,15.9618,15.9618,14700.0
2012-12-03 14:50:00,20.99,21.03,20.98,21.03,25400.0,15.9618,15.9922,15.9541,15.9922,25400.0
2012-12-03 14:55:00,21.03,21.09,21.03,21.08,40200.0,15.9922,16.0378,15.9922,16.0302,40200.0
2012-12-03 15:00:00,21.06,21.13,21.05,21.09,62800.0,16.015,16.0682,16.0074,16.0378,62800.0
2012-12-03 15:05:00,21.09,21.12,21.08,21.1,125400.0,16.0378,16.0606,16.0302,16.0454,125400.0
2012-12-03 15:10:00,21.09,21.11,21.07,21.11,52000.0,16.0378,16.053,16.0226,16.053,52000.0
2012-12-03 15:15:00,21.1,21.11,21.05,21.05,106500.0,16.0454,16.053,16.0074,16.0074,106500.0
2012-12-03 15:20:00,21.06,21.09,21.05,21.09,36400.0,16.015,16.0378,16.0074,16.0378,36400.0
2012-12-03 15:25:00,21.09,21.11,21.05,21.05,34900.0,16.0378,16.053,16.0074,16.0074,34900.0
2012-12-03 15:30:00,21.05,21.11,21.05,21.1,47800.0,16.0074,16.053,16.0074,16.0454,47800.0
2012-12-03 15:35:00,21.11,21.15,21.1,21.15,81000.0,16.053,16.0834,16.0454,16.0834,81000.0
2012-12-03 15:40:00,21.15,21.19,21.14,21.17,67300.0,16.0834,16.1138,16.0758,16.0986,67300.0
2012-12-03 15:45:00,21.18,21.23,21.17,21.17,98700.0,16.1062,16.1443,16.0986,16.0986,98700.0
2012-12-03 15:50:00,21.17,21.19,21.15,21.16,132600.0,16.0986,16.1138,16.0834,16.091,132600.0
2012-12-03 15:55:00,21.16,21.16,21.12,21.14,149600.0,16.091,16.091,16.0606,16.0758,149600.0
2012-12-04 09:30:00,21.12,21.21,21.12,21.13,13600.0,16.0606,16.129,16.0606,16.0682,13600.0
2012-12-04 09:35:00,21.15,21.17,21.11,21.16,22000.0,16.0834,16.0986,16.053,16.091,22000.0
2012-12-04 09:40:00,21.16,21.24,21.12,21.23,20200.0,16.091,16.1519,16.0606,16.1443,20200.0
2012-12-04 09:45:00,21.23,21.26,21.2,21.23,23500.0,16.1443,16.1671,16.1214,16.1443,23500.0
2012-12-04 09:50:00,21.24,21.28,21.21,21.24,54100.0,16.1519,16.1823,16.129,16.1519,54100.0
2012-12-04 09:55:00,21.24,21.25,21.2,21.23,27700.0,16.1519,16.1595,16.1214,16.1443,27700.0
2012-12-04 10:00:00,21.24,21.24,21.17,21.17,19100.0,16.1519,16.1519,16.0986,16.0986,19100.0
2012-12-04 10:05:00,21.18,21.28,21.17,21.27,37600.0,16.1062,16.1823,16.0986,16.1747,37600.0
2012-12-04 10:10:00,21.27,21.35,21.27,21.34,28400.0,16.1747,16.2355,16.1747,16.2279,28400.0
2012-12-04 10:15:00,21.32,21.32,21.19,21.25,92000.0,16.2127,16.2127,16.1138,16.1595,92000.0
2012-12-04 10:20:00,21.25,21.26,21.18,21.21,29400.0,16.1595,16.1671,16.1062,16.129,29400.0
2012-12-04 10:25:00,21.2,21.21,21.13,21.15,21500.0,16.1214,16.129,16.0682,16.0834,21500.0
2012-12-04 10:30:00,21.15,21.18,21.14,21.18,17800.0,16.0834,16.1062,16.0758,16.1062,17800.0
2012-12-04 10:35:00,21.17,21.21,21.16,21.21,22700.0,16.0986,16.129,16.091,16.129,22700.0
2012-12-04 10:40:00,21.21,21.25,21.2,21.23,21500.0,16.129,16.1595,16.1214,16.1443,21500.0
2012-12-04 10:45:00,21.23,21.24,21.19,21.24,37500.0,16.1443,16.1519,16.1138,16.1519,37500.0
2012-12-04 10:50:00,21.24,21.25,21.2,21.23,65400.0,16.1519,16.1595,16.1214,16.1443,65400.0
2012-12-04 10:55:00,21.22,21.23,21.2,21.23,11900.0,16.1367,16.1443,16.1214,16.1443,11900.0
2012-12-04 11:00:00,21.22,21.23,21.2,21.2,14700.0,16.1367,16.1443,16.1214,16.1214,14700.0
2012-12-04 11:05:00,21.2,21.21,21.2,21.2,25300.0,16.1214,16.129,16.1214,16.1214,25300.0
2012-12-04 11:10:00,21.2,21.24,21.2,21.23,21000.0,16.1214,16.1519,16.1214,16.1443,21000.0
2012-12-04 11:15:00,21.23,21.25,21.23,21.25,17400.0,16.1443,16.1595,16.1443,16.1595,17400.0
2012-12-04 11:20:00,21.25,21.25,21.2,21.21,25200.0,16.1595,16.1595,16.1214,16.129,25200.0
2012-12-04 11:25:00,21.21,21.25,21.21,21.21,43200.0,16.129,16.1595,16.129,16.129,43200.0
2012-12-04 11:30:00,21.21,21.26,21.21,21.26,194300.0,16.129,16.1671,16.129,16.1671,194300.0
2012-12-04 11:35:00,21.26,21.26,21.21,21.21,34500.0,16.1671,16.1671,16.129,16.129,34500.0
2012-12-04 11:40:00,21.22,21.26,21.21,21.26,21900.0,16.1367,16.1671,16.129,16.1671,21900.0
2012-12-04 11:45:00,21.27,21.27,21.23,21.23,12000.0,16.1747,16.1747,16.1443,16.1443,12000.0
2012-12-04 11:50:00,21.23,21.26,21.23,21.23,21000.0,16.1443,16.1671,16.1443,16.1443,21000.0
2012-12-04 11:55:00,21.24,21.27,21.22,21.27,18500.0,16.1519,16.1747,16.1367,16.1747,18500.0
2012-12-04 12:00:00,21.27,21.27,21.21,21.21,53600.0,16.1747,16.1747,16.129,16.129,53600.0
2012-12-04 12:05:00,21.22,21.23,21.19,21.22,20600.0,16.1367,16.1443,16.1138,16.1367,20600.0
2012-12-04 12:10:00,21.22,21.23,21.2,21.22,15900.0,16.1367,16.1443,16.1214,16.1367,15900.0
2012-12-04 12:15:00,21.23,21.24,21.19,21.2,17900.0,16.1443,16.1519,16.1138,16.1214,17900.0
2012-12-04 12:20:00,21.2,21.2,21.18,21.19,21000.0,16.1214,16.1214,16.1062,16.1138,21000.0
2012-12-04 12:25:00,21.19,21.24,21.18,21.21,33500.0,16.1138,16.1519,16.1062,16.129,33500.0
2012-12-04 12:30:00,21.21,21.23,21.19,21.21,17000.0,16.129,16.1443,16.1138,16.129,17000.0
2012-12-04 12:35:00,21.21,21.22,21.18,21.2,12900.0,16.129,16.1367,16.1062,16.1214,12900.0
2012-12-04 12:40:00,21.2,21.21,21.19,21.19,30900.0,16.1214,16.129,16.1138,16.1138,30900.0
2012-12-04 12:45:00,21.19,21.21,21.17,21.18,30400.0,16.1138,16.129,16.0986,16.1062,30400.0
2012-12-04 12:50:00,21.18,21.2,21.15,21.16,17900.0,16.1062,16.1214,16.0834,16.091,17900.0
2012-12-04 12:55:00,21.17,21.18,21.16,21.18,4200.0,16.0986,16.1062,16.091,16.1062,4200.0
2012-12-04 13:00:00,21.17,21.17,21.08,21.09,31300.0,16.0986,16.0986,16.0302,16.0378,31300.0
2012-12-04 13:05:00,21.1,21.14,21.1,21.13,19200.0,16.0454,16.0758,16.0454,16.0682,19200.0
2012-12-04 13:10:00,21.13,21.14,21.11,21.12,19300.0,16.0682,16.0758,16.053,16.0606,19300.0
2012-12-04 13:15:00,21.12,21.13,21.07,21.08,15600.0,16.0606,16.0682,16.0226,16.0302,15600.0
2012-12-04 13:20:00,21.09,21.11,21.09,21.11,7800.0,16.0378,16.053,16.0378,16.053,7800.0
2012-12-04 13:25:00,21.11,21.12,21.08,21.12,29500.0,16.053,16.0606,16.0302,16.0606,29500.0
2012-12-04 13:30:00,21.11,21.13,21.1,21.1,16100.0,16.053,16.0682,16.0454,16.0454,16100.0
2012-12-04 13:35:00,21.1,21.13,21.1,21.11,12400.0,16.0454,16.0682,16.0454,16.053,12400.0
2012-12-04 13:40:00,21.12,21.16,21.11,21.13,23700.0,16.0606,16.091,16.053,16.0682,23700.0
2012-12-04 13:45:00,21.13,21.14,21.11,21.14,9600.0,16.0682,16.0758,16.053,16.0758,9600.0
2012-12-04 13:50:00,21.14,21.17,21.12,21.16,21700.0,16.0758,16.0986,16.0606,16.091,21700.0
2012-12-04 13:55:00,21.17,21.18,21.12,21.14,21900.0,16.0986,16.1062,16.0606,16.0758,21900.0
2012-12-04 14:00:00,21.14,21.17,21.12,21.14,57700.0,16.0758,16.0986,16.0606,16.0758,57700.0
2012-12-04 14:05:00,21.14,21.16,21.13,21.14,17500.0,16.0758,16.091,16.0682,16.0758,17500.0
2012-12-04 14:10:00,21.13,21.14,21.11,21.12,9900.0,16.0682,16.0758,16.053,16.0606,9900.0
2012-12-04 14:15:00,21.12,21.13,21.08,21.1,11700.0,16.0606,16.0682,16.0302,16.0454,11700.0
2012-12-04 14:20:00,21.1,21.13,21.1,21.13,8600.0,16.0454,16.0682,16.0454,16.0682,8600.0
2012-12-04 14:25:00,21.13,21.13,21.11,21.11,20300.0,16.0682,16.0682,16.053,16.053,20300.0
2012-12-04 14:30:00,21.11,21.13,21.1,21.12,13900.0,16.053,16.0682,16.0454,16.0606,13900.0
2012-12-04 14:35:00,21.12,21.13,21.1,21.12,17300.0,16.0606,16.0682,16.0454,16.0606,17300.0
2012-12-04 14:40:00,21.1,21.14,21.1,21.14,16900.0,16.0454,16.0758,16.0454,16.0758,16900.0
2012-12-04 14:45:00,21.14,21.16,21.12,21.16,15400.0,16.0758,16.091,16.0606,16.091,15400.0
2012-12-04 14:50:00,21.16,21.22,21.15,21.19,52400.0,16.091,16.1367,16.0834,16.1138,52400.0
2012-12-04 14:55:00,21.19,21.21,21.17,21.21,20200.0,16.1138,16.129,16.0986,16.129,20200.0
2012-12-04 15:00:00,21.21,21.25,21.21,21.25,13700.0,16.129,16.1595,16.129,16.1595,13700.0
2012-12-04 15:05:00,21.25,21.28,21.24,21.28,41200.0,16.1595,16.1823,16.1519,16.1823,41200.0
2012-12-04 15:10:00,21.29,21.29,21.26,21.28,29600.0,16.1899,16.1899,16.1671,16.1823,29600.0
2012-12-04 15:15:00,21.28,21.3,21.25,21.25,41000.0,16.1823,16.1975,16.1595,16.1595,41000.0
2012-12-04 15:20:00,21.26,21.26,21.23,21.26,59200.0,16.1671,16.1671,16.1443,16.1671,59200.0
2012-12-04 15:25:00,21.26,21.29,21.25,21.26,28400.0,16.1671,16.1899,16.1595,16.1671,28400.0
2012-12-04 15:30:00,21.25,21.26,21.23,21.24,43900.0,16.1595,16.1671,16.1443,16.1519,43900.0
2012-12-04 15:35:00,21.24,21.27,21.21,21.27,53800.0,16.1519,16.1747,16.129,16.1747,53800.0
2012-12-04 15:40:00,21.27,21.27,21.25,21.27,51500.0,16.1747,16.1747,16.1595,16.1747,51500.0
2012-12-04 15:45:00,21.27,21.28,21.24,21.28,93200.0,16.1747,16.1823,16.1519,16.1823,93200.0
2012-12-04 15:50:00,21.28,21.28,21.23,21.25,107200.0,16.1823,16.1823,16.1443,16.1595,107200.0
2012-12-04 15:55:00,21.25,21.25,21.2,21.21,143300.0,16.1595,16.1595,16.1214,16.129,143300.0
2012-12-05 09:30:00,21.21,21.3,21.17,21.18,17900.0,16.129,16.1975,16.0986,16.1062,17900.0
2012-12-05 09:35:00,21.19,21.39,21.19,21.37,9400.0,16.1138,16.2659,16.1138,16.2507,9400.0
2012-12-05 09:40:00,21.37,21.41,21.31,21.33,36200.0,16.2507,16.2811,16.2051,16.2203,36200.0
2012-12-05 09:45:00,21.32,21.33,21.24,21.27,17300.0,16.2127,16.2203,16.1519,16.1747,17300.0
2012-12-05 09:50:00,21.28,21.29,21.22,21.24,10100.0,16.1823,16.1899,16.1367,16.1519,10100.0
2012-12-05 09:55:00,21.24,21.26,21.21,21.26,14000.0,16.1519,16.1671,16.129,16.1671,14000.0
2012-12-05 10:00:00,21.27,21.31,21.21,21.21,42800.0,16.1747,16.2051,16.129,16.129,42800.0
2012-12-05 10:05:00,21.19,21.25,21.19,21.24,9400.0,16.1138,16.1595,16.1138,16.1519,9400.0
2012-12-05 10:10:00,21.24,21.27,21.23,21.23,16000.0,16.1519,16.1747,16.1443,16.1443,16000.0
2012-12-05 10:15:00,21.23,21.27,21.22,21.25,9800.0,16.1443,16.1747,16.1367,16.1595,9800.0
2012-12-05 10:20:00,21.25,21.27,21.23,21.24,8700.0,16.1595,16.1747,16.1443,16.1519,8700.0
2012-12-05 10:25:00,21.24,21.24,21.19,21.21,8900.0,16.1519,16.1519,16.1138,16.129,8900.0
2012-12-05 10:30:00,21.21,21.25,21.21,21.24,7400.0,16.129,16.1595,16.129,16.1519,7400.0
2012-12-05 10:35:00,21.25,21.3,21.22,21.22,24300.0,16.1595,16.1975,16.1367,16.1367,24300.0
2012-12-05 10:40:00,21.22,21.22,21.13,21.15,19400.0,16.1367,16.1367,16.0682,16.0834,19400.0
2012-12-05 10:45:00,21.14,21.18,21.11,21.18,15200.0,16.0758,16.1062,16.053,16.1062,15200.0
2012-12-05 10:50:00,21.18,21.18,21.1,21.1,17700.0,16.1062,16.1062,16.0454,16.0454,17700.0
2012-12-05 10:55:00,21.1,21.16,21.08,21.15,27900.0,16.0454,16.091,16.0302,16.0834,27900.0
2012-12-05 11:00:00,21.16,21.18,21.12,21.18,41800.0,16.091,16.1062,16.0606,16.1062,41800.0
2012-12-05 11:05:00,21.18,21.18,21.11,21.17,43000.0,16.1062,16.1062,16.053,16.0986,43000.0
2012-12-05 11:10:00,21.18,21.19,21.14,21.15,33500.0,16.1062,16.1138,16.0758,16.0834,33500.0
2012-12-05 11:15:00,21.15,21.21,21.14,21.16,48000.0,16.0834,16.129,16.0758,16.091,48000.0
2012-12-05 11:20:00,21.16,21.19,21.14,21.19,12200.0,16.091,16.1138,16.0758,16.1138,12200.0
2012-12-05 11:25:00,21.18,21.23,21.18,21.19,16500.0,16.1062,16.1443,16.1062,16.1138,16500.0
2012-12-05 11:30:00,21.19,21.25,21.19,21.22,31000.0,16.1138,16.1595,16.1138,16.1367,31000.0
2012-12-05 11:35:00,21.22,21.23,21.2,21.2,15200.0,16.1367,16.1443,16.1214,16.1214,15200.0
2012-12-05 11:40:00,21.21,21.23,21.19,21.2,12800.0,16.129,16.1443,16.1138,16.1214,12800.0
2012-12-05 11:45:00,21.2,21.21,21.19,21.2,5600.0,16.1214,16.129,16.1138,16.1214,5600.0
2012-12-05 11:50:00,21.2,21.21,21.18,21.19,13200.0,16.1214,16.129,16.1062,16.1138,13200.0
2012-12-05 11:55:00,21.2,21.27,21.19,21.24,52900.0,16.1214,16.1747,16.1138,16.1519,52900.0
2012-12-05 12:00:00,21.25,21.31,21.25,21.29,25000.0,16.1595,16.2051,16.1595,16.1899,25000.0
2012-12-05 12:05:00,21.3,21.34,21.28,21.29,20300.0,16.1975,16.2279,16.1823,16.1899,20300.0
2012-12-05 12:10:00,21.29,21.3,21.25,21.28,12600.0,16.1899,16.1975,16.1595,16.1823,12600.0
2012-12-05 12:15:00,21.28,21.28,21.2,21.22,48700.0,16.1823,16.1823,16.1214,16.1367,48700.0
2012-12-05 12:20:00,21.22,21.24,21.21,21.21,17800.0,16.1367,16.1519,16.129,16.129,17800.0
2012-12-05 12:25:00,21.21,21.22,21.19,21.19,8000.0,16.129,16.1367,16.1138,16.1138,8000.0
2012-12-05 12:30:00,21.2,21.32,21.2,21.26,92600.0,16.1214,16.2127,16.1214,16.1671,92600.0
2012-12-05 12:35:00,21.26,21.32,21.26,21.32,57600.0,16.1671,16.2127,16.1671,16.2127,57600.0
2012-12-05 12:40:00,21.32,21.37,21.32,21.35,24900.0,16.2127,16.2507,16.2127,16.2355,24900.0
2012-12-05 12:45:00,21.35,21.39,21.35,21.39,23800.0,16.2355,16.2659,16.2355,16.2659,23800.0
2012-12-05 12:50:00,21.39,21.44,21.38,21.44,41500.0,16.2659,16.304,16.2583,16.304,41500.0
2012-12-05 12:55:00,21.44,21.49,21.44,21.46,43300.0,16.304,16.342,16.304,16.3192,43300.0
2012-12-05 13:00:00,21.46,21.5,21.44,21.5,19600.0,16.3192,16.3496,16.304,16.3496,19600.0
2012-12-05 13:05:00,21.49,21.52,21.48,21.51,28100.0,16.342,16.3648,16.3344,16.3572,28100.0
2012-12-05 13:10:00,21.51,21.51,21.48,21.49,14000.0,16.3572,16.3572,16.3344,16.342,14000.0
2012-12-05 13:15:00,21.5,21.5,21.43,21.47,43400.0,16.3496,16.3496,16.2963,16.3268,43400.0
2012-12-05 13:20:00,21.47,21.47,21.43,21.47,38700.0,16.3268,16.3268,16.2963,16.3268,38700.0
2012-12-05 13:25:00,21.47,21.48,21.44,21.47,19000.0,16.3268,16.3344,16.304,16.3268,19000.0
2012-12-05 13:30:00,21.46,21.51,21.46,21.51,17200.0,16.3192,16.3572,16.3192,16.3572,17200.0
2012-12-05 13:35:00,21.51,21.53,21.5,21.52,24800.0,16.3572,16.3724,16.3496,16.3648,24800.0
2012-12-05 13:40:00,21.52,21.54,21.49,21.51,36100.0,16.3648,16.38,16.342,16.3572,36100.0
2012-12-05 13:45:00,21.52,21.54,21.49,21.53,23400.0,16.3648,16.38,16.342,16.3724,23400.0
2012-12-05 13:50:00,21.53,21.55,21.52,21.55,19100.0,16.3724,16.3876,16.3648,16.3876,19100.0
2012-12-05 13:55:00,21.56,21.59,21.55,21.58,32800.0,16.3952,16.418,16.3876,16.4104,32800.0
2012-12-05 14:00:00,21.59,21.67,21.59,21.66,45400.0,16.418,16.4789,16.418,16.4712,45400.0
2012-12-05 14:05:00,21.65,21.69,21.62,21.63,93100.0,16.4636,16.4941,16.4408,16.4484,93100.0
2012-12-05 14:10:00,21.63,21.71,21.63,21.69,79000.0,16.4484,16.5093,16.4484,16.4941,79000.0
2012-12-05 14:15:00,21.69,21.72,21.65,21.66,91100.0,16.4941,16.5169,16.4636,16.4712,91100.0
2012-12-05 14:20:00,21.65,21.65,21.6,21.62,44300.0,16.4636,16.4636,16.4256,16.4408,44300.0
2012-12-05 14:25:00,21.62,21.63,21.59,21.6,44500.0,16.4408,16.4484,16.418,16.4256,44500.0
2012-12-05 14:30:00,21.6,21.63,21.59,21.63,58700.0,16.4256,16.4484,16.418,16.4484,58700.0
2012-12-05 14:35:00,21.64,21.67,21.63,21.67,20600.0,16.456,16.4789,16.4484,16.4789,20600.0
2012-12-05 14:40:00,21.67,21.68,21.59,21.59,78000.0,16.4789,16.4865,16.418,16.418,78000.0
2012-12-05 14:45:00,21.59,21.63,21.59,21.62,58200.0,16.418,16.4484,16.418,16.4408,58200.0
2012-12-05 14:50:00,21.62,21.68,21.61,21.67,68500.0,16.4408,16.4865,16.4332,16.4789,68500.0
2012-12-05 14:55:00,21.67,21.73,21.67,21.7,96800.0,16.4789,16.5245,16.4789,16.5017,96800.0
2012-12-05 15:00:00,21.69,21.69,21.64,21.65,30900.0,16.4941,16.4941,16.456,16.4636,30900.0
2012-12-05 15:05:00,21.66,21.71,21.65,21.68,82900.0,16.4712,16.5093,16.4636,16.4865,82900.0
2012-12-05 15:10:00,21.69,21.71,21.65,21.71,40900.0,16.4941,16.5093,16.4636,16.5093,40900.0
2012-12-05 15:15:00,21.71,21.74,21.69,21.74,89700.0,16.5093,16.5321,16.4941,16.5321,89700.0
2012-12-05 15:20:00,21.74,21.75,21.71,21.74,75200.0,16.5321,16.5397,16.5093,16.5321,75200.0
2012-12-05 15:25:00,21.75,21.82,21.74,21.78,127200.0,16.5397,16.5929,16.5321,16.5625,127200.0
2012-12-05 15:30:00,21.78,21.78,21.74,21.74,130900.0,16.5625,16.5625,16.5321,16.5321,130900.0
2012-12-05 15:35:00,21.74,21.75,21.7,21.7,142000.0,16.5321,16.5397,16.5017,16.5017,142000.0
2012-12-05 15:40:00,21.71,21.71,21.68,21.71,134800.0,16.5093,16.5093,16.4865,16.5093,134800.0
2012-12-05 15:45:00,21.71,21.75,21.69,21.75,150200.0,16.5093,16.5397,16.4941,16.5397,150200.0
2012-12-05 15:50:00,21.75,21.78,21.71,21.78,199100.0,16.5397,16.5625,16.5093,16.5625,199100.0
2012-12-05 15:55:00,21.78,21.79,21.69,21.73,257700.0,16.5625,16.5701,16.4941,16.5245,257700.0
2012-12-06 09:30:00,21.73,22.0,21.73,21.96,51200.0,16.5245,16.7298,16.5245,16.6994,51200.0
2012-12-06 09:35:00,21.94,22.06,21.91,22.01,71100.0,16.6842,16.7754,16.6614,16.7374,71100.0
2012-12-06 09:40:00,22.02,22.13,21.97,21.99,108600.0,16.745,16.8287,16.707,16.7222,108600.0
2012-12-06 09:45:00,21.98,21.98,21.93,21.97,18900.0,16.7146,16.7146,16.6766,16.707,18900.0
2012-12-06 09:50:00,21.97,22.04,21.96,22.02,34500.0,16.707,16.7602,16.6994,16.745,34500.0
2012-12-06 09:55:00,22.02,22.08,22.0,22.04,132500.0,16.745,16.7906,16.7298,16.7602,132500.0
2012-12-06 10:00:00,22.04,22.04,21.99,21.99,71400.0,16.7602,16.7602,16.7222,16.7222,71400.0
2012-12-06 10:05:00,21.99,22.04,21.99,22.03,26000.0,16.7222,16.7602,16.7222,16.7526,26000.0
2012-12-06 10:10:00,22.03,22.07,22.0,22.06,61900.0,16.7526,16.783,16.7298,16.7754,61900.0
2012-12-06 10:15:00,22.05,22.06,21.93,21.93,45300.0,16.7678,16.7754,16.6766,16.6766,45300.0
2012-12-06 10:20:00,21.93,22.0,21.9,21.9,59500.0,16.6766,16.7298,16.6538,16.6538,59500.0
2012-12-06 10:25:00,21.91,21.95,21.89,21.93,32700.0,16.6614,16.6918,16.6462,16.6766,32700.0
2012-12-06 10:30:00,21.92,21.96,21.9,21.95,55700.0,16.669,16.6994,16.6538,16.6918,55700.0
2012-12-06 10:35:00,21.95,22.0,21.92,21.94,222400.0,16.6918,16.7298,16.669,16.6842,222400.0
2012-12-06 10:40:00,21.94,21.94,21.85,21.85,26100.0,16.6842,16.6842,16.6157,16.6157,26100.0
2012-12-06 10:45:00,21.85,21.96,21.84,21.96,35600.0,16.6157,16.6994,16.6081,16.6994,35600.0
2012-12-06 10:50:00,21.96,21.99,21.91,21.96,133400.0,16.6994,16.7222,16.6614,16.6994,133400.0
2012-12-06 10:55:00,21.96,21.96,21.93,21.95,26700.0,16.6994,16.6994,16.6766,16.6918,26700.0
2012-12-06 11:00:00,21.96,22.03,21.96,21.99,43200.0,16.6994,16.7526,16.6994,16.7222,43200.0
2012-12-06 11:05:00,22.0,22.0,21.99,22.0,12800.0,16.7298,16.7298,16.7222,16.7298,12800.0
2012-12-06 11:10:00,21.99,22.01,21.97,21.97,42700.0,16.7222,16.7374,16.707,16.707,42700.0
2012-12-06 11:15:00,21.97,21.98,21.93,21.93,24600.0,16.707,16.7146,16.6766,16.6766,24600.0
2012-12-06 11:20:00,21.93,22.0,21.92,21.99,32200.0,16.6766,16.7298,16.669,16.7222,32200.0
2012-12-06 11:25:00,21.99,21.99,21.96,21.97,24500.0,16.7222,16.7222,16.6994,16.707,24500.0
2012-12-06 11:30:00,21.96,21.98,21.9,21.9,100400.0,16.6994,16.7146,16.6538,16.6538,100400.0
2012-12-06 11:35:00,21.9,21.93,21.89,21.91,33800.0,16.6538,16.6766,16.6462,16.6614,33800.0
2012-12-06 11:40:00,21.9,21.95,21.9,21.92,31800.0,16.6538,16.6918,16.6538,16.669,31800.0
2012-12-06 11:45:00,21.91,21.92,21.9,21.9,11800.0,16.6614,16.669,16.6538,16.6538,11800.0
2012-12-06 11:50:00,21.9,21.96,21.89,21.95,22500.0,16.6538,16.6994,16.6462,16.6918,22500.0
2012-12-06 11:55:00,21.94,21.97,21.93,21.94,25400.0,16.6842,16.707,16.6766,16.6842,25400.0
2012-12-06 12:00:00,21.95,21.98,21.94,21.96,17200.0,16.6918,16.7146,16.6842,16.6994,17200.0
2012-12-06 12:05:00,21.95,21.96,21.91,21.92,14300.0,16.6918,16.6994,16.6614,16.669,14300.0
2012-12-06 12:10:00,21.92,21.93,21.92,21.93,19100.0,16.669,16.6766,16.669,16.6766,19100.0
2012-12-06 12:15:00,21.93,21.94,21.89,21.93,38200.0,16.6766,16.6842,16.6462,16.6766,38200.0
2012-12-06 12:20:00,21.93,21.98,21.93,21.97,38800.0,16.6766,16.7146,16.6766,16.707,38800.0
2012-12-06 12:25:00,21.97,21.97,21.91,21.91,27500.0,16.707,16.707,16.6614,16.6614,27500.0
2012-12-06 12:30:00,21.91,21.91,21.88,21.91,34100.0,16.6614,16.6614,16.6385,16.6614,34100.0
2012-12-06 12:35:00,21.9,21.92,21.89,21.9,16500.0,16.6538,16.669,16.6462,16.6538,16500.0
2012-12-06 12:40:00,21.9,21.9,21.88,21.88,24300.0,16.6538,16.6538,16.6385,16.6385,24300.0
2012-12-06 12:45:00,21.87,21.9,21.87,21.89,21400.0,16.6309,16.6538,16.6309,16.6462,21400.0
2012-12-06 12:50:00,21.9,21.9,21.88,21.89,15700.0,16.6538,16.6538,16.6385,16.6462,15700.0
2012-12-06 12:55:00,21.89,21.89,21.86,21.86,21500.0,16.6462,16.6462,16.6233,16.6233,21500.0
2012-12-06 13:00:00,21.86,21.89,21.86,21.87,30300.0,16.6233,16.6462,16.6233,16.6309,30300.0
2012-12-06 13:05:00,21.88,21.91,21.88,21.9,21500.0,16.6385,16.6614,16.6385,16.6538,21500.0
2012-12-06 13:10:00,21.91,21.93,21.89,21.9,39000.0,16.6614,16.6766,16.6462,16.6538,39000.0
2012-12-06 13:15:00,21.91,21.95,21.91,21.95,27300.0,16.6614,16.6918,16.6614,16.6918,27300.0
2012-12-06 13:20:00,21.94,21.95,21.91,21.94,32400.0,16.6842,16.6918,16.6614,16.6842,32400.0
2012-12-06 13:25:00,21.94,21.96,21.94,21.96,24400.0,16.6842,16.6994,16.6842,16.6994,24400.0
2012-12-06 13:30:00,21.96,21.97,21.95,21.95,23600.0,16.6994,16.707,16.6918,16.6918,23600.0
2012-12-06 13:35:00,21.95,21.97,21.93,21.96,26100.0,16.6918,16.707,16.6766,16.6994,26100.0
2012-12-06 13:40:00,21.96,21.98,21.96,21.97,45700.0,16.6994,16.7146,16.6994,16.707,45700.0
2012-12-06 13:45:00,21.96,22.01,21.96,21.99,50200.0,16.6994,16.7374,16.6994,16.7222,50200.0
2012-12-06 13:50:00,21.98,22.0,21.94,21.97,29600.0,16.7146,16.7298,16.6842,16.707,29600.0
2012-12-06 13:55:00,21.97,21.98,21.95,21.97,23300.0,16.707,16.7146,16.6918,16.707,23300.0
2012-12-06 14:00:00,21.97,21.98,21.93,21.94,34100.0,16.707,16.7146,16.6766,16.6842,34100.0
2012-12-06 14:05:00,21.94,21.94,21.89,21.89,17800.0,16.6842,16.6842,16.6462,16.6462,17800.0
2012-12-06 14:10:00,21.9,21.91,21.85,21.88,60800.0,16.6538,16.6614,16.6157,16.6385,60800.0
2012-12-06 14:15:00,21.86,21.92,21.86,21.91,29300.0,16.6233,16.669,16.6233,16.6614,29300.0
2012-12-06 14:20:00,21.91,21.91,21.89,21.9,13800.0,16.6614,16.6614,16.6462,16.6538,13800.0
2012-12-06 14:25:00,21.9,21.9,21.87,21.89,20900.0,16.6538,16.6538,16.6309,16.6462,20900.0
2012-12-06 14:30:00,21.89,21.94,21.88,21.92,37900.0,16.6462,16.6842,16.6385,16.669,37900.0
2012-12-06 14:35:00,21.92,21.96,21.91,21.95,38800.0,16.669,16.6994,16.6614,16.6918,38800.0
2012-12-06 14:40:00,21.95,21.96,21.91,21.92,27200.0,16.6918,16.6994,16.6614,16.669,27200.0
2012-12-06 14:45:00,21.91,21.94,21.91,21.94,26900.0,16.6614,16.6842,16.6614,16.6842,26900.0
2012-12-06 14:50:00,21.94,21.95,21.91,21.93,90900.0,16.6842,16.6918,16.6614,16.6766,90900.0
2012-12-06 14:55:00,21.94,21.94,21.9,21.93,40300.0,16.6842,16.6842,16.6538,16.6766,40300.0
2012-12-06 15:00:00,21.93,21.93,21.89,21.9,41800.0,16.6766,16.6766,16.6462,16.6538,41800.0
2012-12-06 15:05:00,21.9,21.92,21.88,21.88,40500.0,16.6538,16.669,16.6385,16.6385,40500.0
2012-12-06 15:10:00,21.89,21.92,21.88,21.92,61600.0,16.6462,16.669,16.6385,16.669,61600.0
2012-12-06 15:15:00,21.92,21.94,21.91,21.94,39500.0,16.669,16.6842,16.6614,16.6842,39500.0
2012-12-06 15:20:00,21.93,21.95,21.9,21.92,52000.0,16.6766,16.6918,16.6538,16.669,52000.0
2012-12-06 15:25:00,21.92,21.96,21.92,21.96,114500.0,16.669,16.6994,16.669,16.6994,114500.0
2012-12-06 15:30:00,21.96,21.97,21.94,21.96,108900.0,16.6994,16.707,16.6842,16.6994,108900.0
2012-12-06 15:35:00,21.96,21.97,21.95,21.96,36000.0,16.6994,16.707,16.6918,16.6994,36000.0
2012-12-06 15:40:00,21.96,21.96,21.91,21.96,96800.0,16.6994,16.6994,16.6614,16.6994,96800.0
2012-12-06 15:45:00,21.96,21.96,21.94,21.94,63600.0,16.6994,16.6994,16.6842,16.6842,63600.0
2012-12-06 15:50:00,21.95,21.96,21.92,21.92,103000.0,16.6918,16.6994,16.669,16.669,103000.0
2012-12-06 15:55:00,21.92,21.93,21.89,21.93,150500.0,16.669,16.6766,16.6462,16.6766,150500.0
2012-12-07 09:30:00,21.95,22.07,21.94,22.01,18600.0,16.6918,16.783,16.6842,16.7374,18600.0
2012-12-07 09:35:00,22.01,22.02,21.9,21.9,13800.0,16.7374,16.745,16.6538,16.6538,13800.0
2012-12-07 09:40:00,21.9,21.99,21.87,21.87,36100.0,16.6538,16.7222,16.6309,16.6309,36100.0
2012-12-07 09:45:00,21.87,21.91,21.86,21.89,29100.0,16.6309,16.6614,16.6233,16.6462,29100.0
2012-12-07 09:50:00,21.9,22.05,21.88,21.97,27000.0,16.6538,16.7678,16.6385,16.707,27000.0
2012-12-07 09:55:00,21.94,22.0,21.91,21.97,36300.0,16.6842,16.7298,16.6614,16.707,36300.0
2012-12-07 10:00:00,21.97,22.0,21.91,21.95,38800.0,16.707,16.7298,16.6614,16.6918,38800.0
2012-12-07 10:05:00,21.95,21.97,21.93,21.93,44200.0,16.6918,16.707,16.6766,16.6766,44200.0
2012-12-07 10:10:00,21.94,21.95,21.87,21.88,22000.0,16.6842,16.6918,16.6309,16.6385,22000.0
2012-12-07 10:15:00,21.89,21.95,21.89,21.91,21400.0,16.6462,16.6918,16.6462,16.6614,21400.0
2012-12-07 10:20:00,21.91,21.92,21.88,21.92,23600.0,16.6614,16.669,16.6385,16.669,23600.0
2012-12-07 10:25:00,21.92,21.94,21.91,21.92,16800.0,16.669,16.6842,16.6614,16.669,16800.0
2012-12-07 10:30:00,21.93,21.94,21.91,21.93,14800.0,16.6766,16.6842,16.6614,16.6766,14800.0
2012-12-07 10:35:00,21.93,21.96,21.93,21.94,9400.0,16.6766,16.6994,16.6766,16.6842,9400.0
2012-12-07 10:40:00,21.93,21.99,21.91,21.97,36000.0,16.6766,16.7222,16.6614,16.707,36000.0
2012-12-07 10:45:00,21.98,22.0,21.97,22.0,15500.0,16.7146,16.7298,16.707,16.7298,15500.0
2012-12-07 10:50:00,22.0,22.0,21.96,21.96,23200.0,16.7298,16.7298,16.6994,16.6994,23200.0
2012-12-07 10:55:00,21.96,22.0,21.96,22.0,33000.0,16.6994,16.7298,16.6994,16.7298,33000.0
2012-12-07 11:00:00,22.0,22.01,21.91,21.94,47000.0,16.7298,16.7374,16.6614,16.6842,47000.0
2012-12-07 11:05:00,21.92,21.95,21.91,21.92,16200.0,16.669,16.6918,16.6614,16.669,16200.0
2012-12-07 11:10:00,21.92,21.95,21.9,21.9,16400.0,16.669,16.6918,16.6538,16.6538,16400.0
2012-12-07 11:15:00,21.9,21.92,21.88,21.9,13700.0,16.6538,16.669,16.6385,16.6538,13700.0
2012-12-07 11:20:00,21.89,21.91,21.89,21.89,13800.0,16.6462,16.6614,16.6462,16.6462,13800.0
2012-12-07 11:25:00,21.9,21.94,21.9,21.92,16700.0,16.6538,16.6842,16.6538,16.669,16700.0
2012-12-07 11:30:00,21.93,21.95,21.92,21.94,24600.0,16.6766,16.6918,16.669,16.6842,24600.0
2012-12-07 11:35:00,21.94,21.99,21.94,21.96,13900.0,16.6842,16.7222,16.6842,16.6994,13900.0
2012-12-07 11:40:00,21.97,21.99,21.95,21.97,25100.0,16.707,16.7222,16.6918,16.707,25100.0
2012-12-07 11:45:00,21.98,21.99,21.94,21.95,11300.0,16.7146,16.7222,16.6842,16.6918,11300.0
2012-12-07 11:50:00,21.95,21.99,21.94,21.99,16100.0,16.6918,16.7222,16.6842,16.7222,16100.0
2012-12-07 11:55:00,22.0,22.0,21.97,21.97,19800.0,16.7298,16.7298,16.707,16.707,19800.0
2012-12-07 12:00:00,21.97,21.99,21.96,21.97,14300.0,16.707,16.7222,16.6994,16.707,14300.0
2012-12-07 12:05:00,21.96,21.97,21.94,21.94,16400.0,16.6994,16.707,16.6842,16.6842,16400.0
2012-12-07 12:10:00,21.94,21.95,21.93,21.93,11800.0,16.6842,16.6918,16.6766,16.6766,11800.0
2012-12-07 12:15:00,21.94,21.97,21.94,21.95,12600.0,16.6842,16.707,16.6842,16.6918,12600.0
2012-12-07 12:20:00,21.95,21.95,21.93,21.94,11300.0,16.6918,16.6918,16.6766,16.6842,11300.0
2012-12-07 12:25:00,21.94,21.95,21.93,21.95,4800.0,16.6842,16.6918,16.6766,16.6918,4800.0
2012-12-07 12:30:00,21.94,21.96,21.92,21.93,10800.0,16.6842,16.6994,16.669,16.6766,10800.0
2012-12-07 12:35:00,21.92,21.93,21.87,21.89,17300.0,16.669,16.6766,16.6309,16.6462,17300.0
2012-12-07 12:40:00,21.89,21.91,21.89,21.91,2800.0,16.6462,16.6614,16.6462,16.6614,2800.0
2012-12-07 12:45:00,21.91,21.91,21.86,21.88,35600.0,16.6614,16.6614,16.6233,16.6385,35600.0
2012-12-07 12:50:00,21.87,21.88,21.82,21.85,34000.0,16.6309,16.6385,16.5929,16.6157,34000.0
2012-12-07 12:55:00,21.85,21.86,21.83,21.86,8200.0,16.6157,16.6233,16.6005,16.6233,8200.0
2012-12-07 13:00:00,21.86,21.88,21.85,21.86,11200.0,16.6233,16.6385,16.6157,16.6233,11200.0
2012-12-07 13:05:00,21.87,21.87,21.81,21.84,13700.0,16.6309,16.6309,16.5853,16.6081,13700.0
2012-12-07 13:10:00,21.84,21.84,21.81,21.81,7000.0,16.6081,16.6081,16.5853,16.5853,7000.0
2012-12-07 13:15:00,21.8,21.84,21.8,21.82,14800.0,16.5777,16.6081,16.5777,16.5929,14800.0
2012-12-07 13:20:00,21.82,21.82,21.8,21.82,10700.0,16.5929,16.5929,16.5777,16.5929,10700.0
2012-12-07 13:25:00,21.83,21.85,21.81,21.81,10500.0,16.6005,16.6157,16.5853,16.5853,10500.0
2012-12-07 13:30:00,21.82,21.83,21.81,21.83,7700.0,16.5929,16.6005,16.5853,16.6005,7700.0
2012-12-07 13:35:00,21.82,21.83,21.82,21.83,5500.0,16.5929,16.6005,16.5929,16.6005,5500.0
2012-12-07 13:40:00,21.83,21.83,21.81,21.82,15700.0,16.6005,16.6005,16.5853,16.5929,15700.0
2012-12-07 13:45:00,21.83,21.85,21.81,21.82,617500.0,16.6005,16.6157,16.5853,16.5929,617500.0
2012-12-07 13:50:00,21.82,21.84,21.8,21.82,18500.0,16.5929,16.6081,16.5777,16.5929,18500.0
2012-12-07 13:55:00,21.81,21.82,21.79,21.81,9700.0,16.5853,16.5929,16.5701,16.5853,9700.0
2012-12-07 14:00:00,21.81,21.83,21.81,21.82,8000.0,16.5853,16.6005,16.5853,16.5929,8000.0
2012-12-07 14:05:00,21.83,21.84,21.82,21.84,7500.0,16.6005,16.6081,16.5929,16.6081,7500.0
2012-12-07 14:10:00,21.83,21.85,21.83,21.84,8400.0,16.6005,16.6157,16.6005,16.6081,8400.0
2012-12-07 14:15:00,21.85,21.85,21.84,21.84,9800.0,16.6157,16.6157,16.6081,16.6081,9800.0
2012-12-07 14:20:00,21.84,21.86,21.84,21.85,26200.0,16.6081,16.6233,16.6081,16.6157,26200.0
2012-12-07 14:25:00,21.86,21.86,21.84,21.84,11200.0,16.6233,16.6233,16.6081,16.6081,11200.0
2012-12-07 14:30:00,21.84,21.86,21.81,21.84,18500.0,16.6081,16.6233,16.5853,16.6081,18500.0
2012-12-07 14:35:00,21.85,21.89,21.83,21.85,41300.0,16.6157,16.6462,16.6005,16.6157,41300.0
2012-12-07 14:40:00,21.85,21.86,21.82,21.83,15100.0,16.6157,16.6233,16.5929,16.6005,15100.0
2012-12-07 14:45:00,21.83,21.84,21.82,21.82,6500.0,16.6005,16.6081,16.5929,16.5929,6500.0
2012-12-07 14:50:00,21.82,21.84,21.82,21.83,18700.0,16.5929,16.6081,16.5929,16.6005,18700.0
2012-12-07 14:55:00,21.84,21.84,21.82,21.82,10100.0,16.6081,16.6081,16.5929,16.5929,10100.0
2012-12-07 15:00:00,21.82,21.84,21.8,21.84,26200.0,16.5929,16.6081,16.5777,16.6081,26200.0
2012-12-07 15:05:00,21.84,21.84,21.81,21.81,49400.0,16.6081,16.6081,16.5853,16.5853,49400.0
2012-12-07 15:10:00,21.81,21.84,21.81,21.81,36100.0,16.5853,16.6081,16.5853,16.5853,36100.0
2012-12-07 15:15:00,21.81,21.82,21.79,21.79,59000.0,16.5853,16.5929,16.5701,16.5701,59000.0
2012-12-07 15:20:00,21.79,21.81,21.76,21.77,40500.0,16.5701,16.5853,16.5473,16.5549,40500.0
2012-12-07 15:25:00,21.77,21.79,21.75,21.77,34800.0,16.5549,16.5701,16.5397,16.5549,34800.0
2012-12-07 15:30:00,21.78,21.83,21.77,21.83,46100.0,16.5625,16.6005,16.5549,16.6005,46100.0
2012-12-07 15:35:00,21.82,21.87,21.82,21.84,38200.0,16.5929,16.6309,16.5929,16.6081,38200.0
2012-12-07 15:40:00,21.84,21.85,21.82,21.84,29400.0,16.6081,16.6157,16.5929,16.6081,29400.0
2012-12-07 15:45:00,21.84,21.89,21.84,21.89,73600.0,16.6081,16.6462,16.6081,16.6462,73600.0
2012-12-07 15:50:00,21.89,21.9,21.86,21.87,57500.0,16.6462,16.6538,16.6233,16.6309,57500.0
2012-12-07 15:55:00,21.87,21.9,21.87,21.89,96800.0,16.6309,16.6538,16.6309,16.6462,96800.0
2012-12-10 09:30:00,21.85,21.93,21.8,21.85,15200.0,16.6157,16.6766,16.5777,16.6157,15200.0
2012-12-10 09:35:00,21.88,21.88,21.76,21.77,13700.0,16.6385,16.6385,16.5473,16.5549,13700.0
2012-12-10 09:40:00,21.78,21.79,21.75,21.75,18800.0,16.5625,16.5701,16.5397,16.5397,18800.0
2012-12-10 09:45:00,21.76,21.84,21.76,21.83,25100.0,16.5473,16.6081,16.5473,16.6005,25100.0
2012-12-10 09:50:00,21.82,21.84,21.8,21.8,24600.0,16.5929,16.6081,16.5777,16.5777,24600.0
2012-12-10 09:55:00,21.8,21.8,21.78,21.78,13300.0,16.5777,16.5777,16.5625,16.5625,13300.0
2012-12-10 10:00:00,21.78,21.81,21.75,21.75,43300.0,16.5625,16.5853,16.5397,16.5397,43300.0
2012-12-10 10:05:00,21.75,21.78,21.74,21.76,60400.0,16.5397,16.5625,16.5321,16.5473,60400.0
2012-12-10 10:10:00,21.76,21.78,21.73,21.73,30600.0,16.5473,16.5625,16.5245,16.5245,30600.0
2012-12-10 10:15:00,21.73,21.77,21.72,21.77,14700.0,16.5245,16.5549,16.5169,16.5549,14700.0
2012-12-10 10:20:00,21.77,21.82,21.74,21.75,75800.0,16.5549,16.5929,16.5321,16.5397,75800.0
2012-12-10 10:25:00,21.74,21.76,21.73,21.76,22200.0,16.5321,16.5473,16.5245,16.5473,22200.0
2012-12-10 10:30:00,21.76,21.78,21.76,21.78,22000.0,16.5473,16.5625,16.5473,16.5625,22000.0
2012-12-10 10:35:00,21.78,21.83,21.78,21.83,11800.0,16.5625,16.6005,16.5625,16.6005,11800.0
2012-12-10 10:40:00,21.83,21.85,21.83,21.84,15000.0,16.6005,16.6157,16.6005,16.6081,15000.0
2012-12-10 10:45:00,21.84,21.85,21.81,21.83,20000.0,16.6081,16.6157,16.5853,16.6005,20000.0
2012-12-10 10:50:00,21.83,21.85,21.83,21.85,13200.0,16.6005,16.6157,16.6005,16.6157,13200.0
2012-12-10 10:55:00,21.85,21.86,21.83,21.84,113400.0,16.6157,16.6233,16.6005,16.6081,113400.0
2012-12-10 11:00:00,21.84,21.84,21.8,21.82,47800.0,16.6081,16.6081,16.5777,16.5929,47800.0
2012-12-10 11:05:00,21.83,21.84,21.76,21.82,61500.0,16.6005,16.6081,16.5473,16.5929,61500.0
2012-12-10 11:10:00,21.82,21.87,21.82,21.85,24700.0,16.5929,16.6309,16.5929,16.6157,24700.0
2012-12-10 11:15:00,21.86,21.91,21.85,21.88,26800.0,16.6233,16.6614,16.6157,16.6385,26800.0
2012-12-10 11:20:00,21.88,21.92,21.85,21.85,88800.0,16.6385,16.669,16.6157,16.6157,88800.0
2012-12-10 11:25:00,21.85,21.88,21.84,21.87,42800.0,16.6157,16.6385,16.6081,16.6309,42800.0
2012-12-10 11:30:00,21.87,21.99,21.87,21.93,79400.0,16.6309,16.7222,16.6309,16.6766,79400.0
2012-12-10 11:35:00,21.94,21.96,21.92,21.96,8000.0,16.6842,16.6994,16.669,16.6994,8000.0
2012-12-10 11:40:00,21.96,22.02,21.96,21.99,30400.0,16.6994,16.745,16.6994,16.7222,30400.0
2012-12-10 11:45:00,21.99,22.08,21.98,22.07,71700.0,16.7222,16.7906,16.7146,16.783,71700.0
2012-12-10 11:50:00,22.07,22.14,22.04,22.14,190400.0,16.783,16.8363,16.7602,16.8363,190400.0
2012-12-10 11:55:00,22.13,22.18,22.13,22.13,59700.0,16.8287,16.8667,16.8287,16.8287,59700.0
2012-12-10 12:00:00,22.13,22.23,22.12,22.2,144400.0,16.8287,16.9047,16.8211,16.8819,144400.0
2012-12-10 12:05:00,22.2,22.35,22.2,22.34,147300.0,16.8819,16.996,16.8819,16.9884,147300.0
2012-12-10 12:10:00,22.35,22.38,22.34,22.37,156500.0,16.996,17.0188,16.9884,17.0112,156500.0
2012-12-10 12:15:00,22.38,22.44,22.37,22.41,92600.0,17.0188,17.0644,17.0112,17.0416,92600.0
2012-12-10 12:20:00,22.41,22.46,22.36,22.36,111000.0,17.0416,17.0796,17.0036,17.0036,111000.0
2012-12-10 12:25:00,22.35,22.35,22.28,22.28,68100.0,16.996,16.996,16.9427,16.9427,68100.0
2012-12-10 12:30:00,22.28,22.29,22.23,22.23,39500.0,16.9427,16.9503,16.9047,16.9047,39500.0
2012-12-10 12:35:00,22.23,22.25,22.22,22.22,13100.0,16.9047,16.9199,16.8971,16.8971,13100.0
2012-12-10 12:40:00,22.23,22.25,22.21,22.22,20100.0,16.9047,16.9199,16.8895,16.8971,20100.0
2012-12-10 12:45:00,22.23,22.25,22.2,22.2,17900.0,16.9047,16.9199,16.8819,16.8819,17900.0
2012-12-10 12:50:00,22.2,22.25,22.2,22.25,27300.0,16.8819,16.9199,16.8819,16.9199,27300.0
2012-12-10 12:55:00,22.25,22.28,22.23,22.25,14900.0,16.9199,16.9427,16.9047,16.9199,14900.0
2012-12-10 13:00:00,22.25,22.25,22.22,22.23,15100.0,16.9199,16.9199,16.8971,16.9047,15100.0
2012-12-10 13:05:00,22.22,22.24,22.21,22.23,15500.0,16.8971,16.9123,16.8895,16.9047,15500.0
2012-12-10 13:10:00,22.23,22.24,22.18,22.23,60600.0,16.9047,16.9123,16.8667,16.9047,60600.0
2012-12-10 13:15:00,22.22,22.25,22.17,22.18,45500.0,16.8971,16.9199,16.8591,16.8667,45500.0
2012-12-10 13:20:00,22.17,22.19,22.14,22.14,44000.0,16.8591,16.8743,16.8363,16.8363,44000.0
2012-12-10 13:25:00,22.14,22.16,22.14,22.14,14100.0,16.8363,16.8515,16.8363,16.8363,14100.0
2012-12-10 13:30:00,22.14,22.17,22.14,22.16,25700.0,16.8363,16.8591,16.8363,16.8515,25700.0
2012-12-10 13:35:00,22.16,22.16,22.12,22.13,28300.0,16.8515,16.8515,16.8211,16.8287,28300.0
2012-12-10 13:40:00,22.13,22.13,22.12,22.13,9500.0,16.8287,16.8287,16.8211,16.8287,9500.0
2012-12-10 13:45:00,22.13,22.19,22.13,22.19,57100.0,16.8287,16.8743,16.8287,16.8743,57100.0
2012-12-10 13:50:00,22.18,22.18,22.1,22.1,26800.0,16.8667,16.8667,16.8058,16.8058,26800.0
2012-12-10 13:55:00,22.1,22.11,22.09,22.11,24800.0,16.8058,16.8134,16.7982,16.8134,24800.0
2012-12-10 14:00:00,22.11,22.12,22.11,22.12,15000.0,16.8134,16.8211,16.8134,16.8211,15000.0
2012-12-10 14:05:00,22.12,22.12,22.08,22.1,11200.0,16.8211,16.8211,16.7906,16.8058,11200.0
2012-12-10 14:10:00,22.1,22.12,22.09,22.12,44400.0,16.8058,16.8211,16.7982,16.8211,44400.0
2012-12-10 14:15:00,22.12,22.16,22.12,22.15,30600.0,16.8211,16.8515,16.8211,16.8439,30600.0
2012-12-10 14:20:00,22.15,22.18,22.13,22.14,85000.0,16.8439,16.8667,16.8287,16.8363,85000.0
2012-12-10 14:25:00,22.14,22.18,22.14,22.17,19900.0,16.8363,16.8667,16.8363,16.8591,19900.0
2012-12-10 14:30:00,22.17,22.18,22.11,22.17,64200.0,16.8591,16.8667,16.8134,16.8591,64200.0
2012-12-10 14:35:00,22.17,22.18,22.14,22.16,29000.0,16.8591,16.8667,16.8363,16.8515,29000.0
2012-12-10 14:40:00,22.16,22.2,22.15,22.19,32900.0,16.8515,16.8819,16.8439,16.8743,32900.0
2012-12-10 14:45:00,22.19,22.21,22.19,22.21,20700.0,16.8743,16.8895,16.8743,16.8895,20700.0
2012-12-10 14:50:00,22.2,22.24,22.18,22.21,48800.0,16.8819,16.9123,16.8667,16.8895,48800.0
2012-12-10 14:55:00,22.21,22.22,22.17,22.18,44500.0,16.8895,16.8971,16.8591,16.8667,44500.0
2012-12-10 15:00:00,22.17,22.17,22.13,22.16,46200.0,16.8591,16.8591,16.8287,16.8515,46200.0
2012-12-10 15:05:00,22.16,22.17,22.14,22.16,43000.0,16.8515,16.8591,16.8363,16.8515,43000.0
2012-12-10 15:10:00,22.16,22.21,22.16,22.21,74300.0,16.8515,16.8895,16.8515,16.8895,74300.0
2012-12-10 15:15:00,22.2,22.21,22.16,22.17,47000.0,16.8819,16.8895,16.8515,16.8591,47000.0
2012-12-10 15:20:00,22.16,22.19,22.15,22.18,29800.0,16.8515,16.8743,16.8439,16.8667,29800.0
2012-12-10 15:25:00,22.18,22.19,22.17,22.18,48700.0,16.8667,16.8743,16.8591,16.8667,48700.0
2012-12-10 15:30:00,22.18,22.22,22.18,22.21,41000.0,16.8667,16.8971,16.8667,16.8895,41000.0
2012-12-10 15:35:00,22.21,22.25,22.21,22.23,41300.0,16.8895,16.9199,16.8895,16.9047,41300.0
2012-12-10 15:40:00,22.24,22.24,22.2,22.21,55500.0,16.9123,16.9123,16.8819,16.8895,55500.0
2012-12-10 15:45:00,22.2,22.21,22.17,22.17,43500.0,16.8819,16.8895,16.8591,16.8591,43500.0
2012-12-10 15:50:00,22.17,22.19,22.15,22.15,87100.0,16.8591,16.8743,16.8439,16.8439,87100.0
2012-12-10 15:55:00,22.15,22.18,22.14,22.17,204500.0,16.8439,16.8667,16.8363,16.8591,204500.0
2012-12-11 09:30:00,22.24,22.37,22.18,22.36,23000.0,16.9123,17.0112,16.8667,17.0036,23000.0
2012-12-11 09:35:00,22.37,22.41,22.24,22.28,32000.0,17.0112,17.0416,16.9123,16.9427,32000.0
2012-12-11 09:40:00,22.27,22.27,22.19,22.19,25500.0,16.9351,16.9351,16.8743,16.8743,25500.0
2012-12-11 09:45:00,22.2,22.29,22.19,22.29,18700.0,16.8819,16.9503,16.8743,16.9503,18700.0
2012-12-11 09:50:00,22.29,22.29,22.22,22.22,42600.0,16.9503,16.9503,16.8971,16.8971,42600.0
2012-12-11 09:55:00,22.21,22.28,22.17,22.28,22200.0,16.8895,16.9427,16.8591,16.9427,22200.0
2012-12-11 10:00:00,22.29,22.42,22.29,22.41,148000.0,16.9503,17.0492,16.9503,17.0416,148000.0
2012-12-11 10:05:00,22.41,22.45,22.38,22.38,64200.0,17.0416,17.072,17.0188,17.0188,64200.0
2012-12-11 10:10:00,22.37,22.44,22.35,22.38,74800.0,17.0112,17.0644,16.996,17.0188,74800.0
2012-12-11 10:15:00,22.38,22.4,22.34,22.35,19400.0,17.0188,17.034,16.9884,16.996,19400.0
2012-12-11 10:20:00,22.35,22.36,22.31,22.33,30400.0,16.996,17.0036,16.9655,16.9807,30400.0
2012-12-11 10:25:00,22.33,22.34,22.32,22.32,7300.0,16.9807,16.9884,16.9731,16.9731,7300.0
2012-12-11 10:30:00,22.32,22.34,22.32,22.32,13200.0,16.9731,16.9884,16.9731,16.9731,13200.0
2012-12-11 10:35:00,22.31,22.33,22.31,22.33,7800.0,16.9655,16.9807,16.9655,16.9807,7800.0
2012-12-11 10:40:00,22.33,22.35,22.32,22.34,26600.0,16.9807,16.996,16.9731,16.9884,26600.0
2012-12-11 10:45:00,22.33,22.36,22.33,22.36,50900.0,16.9807,17.0036,16.9807,17.0036,50900.0
2012-12-11 10:50:00,22.36,22.39,22.32,22.38,73000.0,17.0036,17.0264,16.9731,17.0188,73000.0
2012-12-11 10:55:00,22.38,22.48,22.38,22.48,134300.0,17.0188,17.0948,17.0188,17.0948,134300.0
2012-12-11 11:00:00,22.48,22.49,22.42,22.42,128600.0,17.0948,17.1024,17.0492,17.0492,128600.0
2012-12-11 11:05:00,22.43,22.45,22.41,22.42,34300.0,17.0568,17.072,17.0416,17.0492,34300.0
2012-12-11 11:10:00,22.43,22.45,22.41,22.41,25700.0,17.0568,17.072,17.0416,17.0416,25700.0
2012-12-11 11:15:00,22.41,22.44,22.38,22.38,45200.0,17.0416,17.0644,17.0188,17.0188,45200.0
2012-12-11 11:20:00,22.39,22.46,22.37,22.41,104200.0,17.0264,17.0796,17.0112,17.0416,104200.0
2012-12-11 11:25:00,22.41,22.46,22.41,22.44,56100.0,17.0416,17.0796,17.0416,17.0644,56100.0
2012-12-11 11:30:00,22.44,22.45,22.41,22.43,20900.0,17.0644,17.072,17.0416,17.0568,20900.0
2012-12-11 11:35:00,22.43,22.45,22.43,22.45,11000.0,17.0568,17.072,17.0568,17.072,11000.0
2012-12-11 11:40:00,22.45,22.45,22.41,22.43,23100.0,17.072,17.072,17.0416,17.0568,23100.0
2012-12-11 11:45:00,22.44,22.45,22.42,22.44,14800.0,17.0644,17.072,17.0492,17.0644,14800.0
2012-12-11 11:50:00,22.45,22.45,22.43,22.44,21500.0,17.072,17.072,17.0568,17.0644,21500.0
2012-12-11 11:55:00,22.45,22.46,22.43,22.45,20500.0,17.072,17.0796,17.0568,17.072,20500.0
2012-12-11 12:00:00,22.45,22.46,22.4,22.41,22900.0,17.072,17.0796,17.034,17.0416,22900.0
2012-12-11 12:05:00,22.41,22.43,22.4,22.4,14300.0,17.0416,17.0568,17.034,17.034,14300.0
2012-12-11 12:10:00,22.41,22.43,22.4,22.42,17100.0,17.0416,17.0568,17.034,17.0492,17100.0
2012-12-11 12:15:00,22.42,22.42,22.41,22.42,13800.0,17.0492,17.0492,17.0416,17.0492,13800.0
2012-12-11 12:20:00,22.41,22.46,22.41,22.44,19700.0,17.0416,17.0796,17.0416,17.0644,19700.0
2012-12-11 12:25:00,22.44,22.44,22.4,22.4,20600.0,17.0644,17.0644,17.034,17.034,20600.0
2012-12-11 12:30:00,22.41,22.46,22.41,22.46,18600.0,17.0416,17.0796,17.0416,17.0796,18600.0
2012-12-11 12:35:00,22.46,22.49,22.44,22.48,43200.0,17.0796,17.1024,17.0644,17.0948,43200.0
2012-12-11 12:40:00,22.48,22.51,22.48,22.51,20800.0,17.0948,17.1176,17.0948,17.1176,20800.0
2012-12-11 12:45:00,22.51,22.51,22.48,22.51,30500.0,17.1176,17.1176,17.0948,17.1176,30500.0
2012-12-11 12:50:00,22.51,22.54,22.51,22.52,22100.0,17.1176,17.1404,17.1176,17.1252,22100.0
2012-12-11 12:55:00,22.52,22.56,22.51,22.56,33800.0,17.1252,17.1557,17.1176,17.1557,33800.0
2012-12-11 13:00:00,22.56,22.57,22.54,22.57,24800.0,17.1557,17.1633,17.1404,17.1633,24800.0
2012-12-11 13:05:00,22.57,22.58,22.54,22.54,24600.0,17.1633,17.1709,17.1404,17.1404,24600.0
2012-12-11 13:10:00,22.55,22.57,22.54,22.54,21500.0,17.148,17.1633,17.1404,17.1404,21500.0
2012-12-11 13:15:00,22.55,22.58,22.54,22.54,30600.0,17.148,17.1709,17.1404,17.1404,30600.0
2012-12-11 13:20:00,22.55,22.56,22.53,22.55,54400.0,17.148,17.1557,17.1328,17.148,54400.0
2012-12-11 13:25:00,22.55,22.55,22.54,22.55,12900.0,17.148,17.148,17.1404,17.148,12900.0
2012-12-11 13:30:00,22.55,22.56,22.49,22.49,32900.0,17.148,17.1557,17.1024,17.1024,32900.0
2012-12-11 13:35:00,22.48,22.54,22.48,22.51,25800.0,17.0948,17.1404,17.0948,17.1176,25800.0
2012-12-11 13:40:00,22.51,22.52,22.5,22.5,65100.0,17.1176,17.1252,17.11,17.11,65100.0
2012-12-11 13:45:00,22.5,22.53,22.49,22.5,176000.0,17.11,17.1328,17.1024,17.11,176000.0
2012-12-11 13:50:00,22.5,22.53,22.48,22.49,80100.0,17.11,17.1328,17.0948,17.1024,80100.0
2012-12-11 13:55:00,22.49,22.5,22.47,22.49,24300.0,17.1024,17.11,17.0872,17.1024,24300.0
2012-12-11 14:00:00,22.48,22.5,22.47,22.49,22900.0,17.0948,17.11,17.0872,17.1024,22900.0
2012-12-11 14:05:00,22.49,22.49,22.46,22.48,39000.0,17.1024,17.1024,17.0796,17.0948,39000.0
2012-12-11 14:10:00,22.48,22.48,22.45,22.46,34300.0,17.0948,17.0948,17.072,17.0796,34300.0
2012-12-11 14:15:00,22.47,22.47,22.46,22.46,26800.0,17.0872,17.0872,17.0796,17.0796,26800.0
2012-12-11 14:20:00,22.47,22.49,22.46,22.48,30200.0,17.0872,17.1024,17.0796,17.0948,30200.0
2012-12-11 14:25:00,22.48,22.48,22.45,22.47,50700.0,17.0948,17.0948,17.072,17.0872,50700.0
2012-12-11 14:30:00,22.47,22.49,22.45,22.47,43800.0,17.0872,17.1024,17.072,17.0872,43800.0
2012-12-11 14:35:00,22.48,22.48,22.45,22.47,135200.0,17.0948,17.0948,17.072,17.0872,135200.0
2012-12-11 14:40:00,22.46,22.47,22.46,22.46,17100.0,17.0796,17.0872,17.0796,17.0796,17100.0
2012-12-11 14:45:00,22.46,22.46,22.41,22.44,52100.0,17.0796,17.0796,17.0416,17.0644,52100.0
2012-12-11 14:50:00,22.44,22.45,22.42,22.43,22200.0,17.0644,17.072,17.0492,17.0568,22200.0
2012-12-11 14:55:00,22.43,22.46,22.4,22.46,45800.0,17.0568,17.0796,17.034,17.0796,45800.0
2012-12-11 15:00:00,22.47,22.47,22.41,22.42,137100.0,17.0872,17.0872,17.0416,17.0492,137100.0
2012-12-11 15:05:00,22.41,22.42,22.36,22.4,55500.0,17.0416,17.0492,17.0036,17.034,55500.0
2012-12-11 15:10:00,22.4,22.41,22.36,22.37,27500.0,17.034,17.0416,17.0036,17.0112,27500.0
2012-12-11 15:15:00,22.36,22.36,22.32,22.34,47300.0,17.0036,17.0036,16.9731,16.9884,47300.0
2012-12-11 15:20:00,22.35,22.4,22.34,22.38,31100.0,16.996,17.034,16.9884,17.0188,31100.0
2012-12-11 15:25:00,22.38,22.45,22.37,22.43,122300.0,17.0188,17.072,17.0112,17.0568,122300.0
2012-12-11 15:30:00,22.42,22.5,22.4,22.45,170300.0,17.0492,17.11,17.034,17.072,170300.0
2012-12-11 15:35:00,22.45,22.45,22.43,22.44,49500.0,17.072,17.072,17.0568,17.0644,49500.0
2012-12-11 15:40:00,22.44,22.48,22.43,22.47,47500.0,17.0644,17.0948,17.0568,17.0872,47500.0
2012-12-11 15:45:00,22.46,22.49,22.45,22.46,90000.0,17.0796,17.1024,17.072,17.0796,90000.0
2012-12-11 15:50:00,22.47,22.51,22.43,22.44,203700.0,17.0872,17.1176,17.0568,17.0644,203700.0
2012-12-11 15:55:00,22.45,22.47,22.41,22.44,451600.0,17.072,17.0872,17.0416,17.0644,451600.0
2012-12-12 09:30:00,22.46,22.47,22.33,22.33,21800.0,17.0796,17.0872,16.9807,16.9807,21800.0
2012-12-12 09:35:00,22.34,22.37,22.32,22.36,25400.0,16.9884,17.0112,16.9731,17.0036,25400.0
2012-12-12 09:40:00,22.36,22.42,22.33,22.42,30600.0,17.0036,17.0492,16.9807,17.0492,30600.0
2012-12-12 09:45:00,22.42,22.42,22.29,22.33,61900.0,17.0492,17.0492,16.9503,16.9807,61900.0
2012-12-12 09:50:00,22.33,22.41,22.32,22.4,53400.0,16.9807,17.0416,16.9731,17.034,53400.0
2012-12-12 09:55:00,22.41,22.42,22.33,22.34,35300.0,17.0416,17.0492,16.9807,16.9884,35300.0
2012-12-12 10:00:00,22.33,22.33,22.23,22.24,37200.0,16.9807,16.9807,16.9047,16.9123,37200.0
2012-12-12 10:05:00,22.25,22.34,22.18,22.2,67500.0,16.9199,16.9884,16.8667,16.8819,67500.0
2012-12-12 10:10:00,22.21,22.21,22.16,22.19,79800.0,16.8895,16.8895,16.8515,16.8743,79800.0
2012-12-12 10:15:00,22.19,22.32,22.19,22.32,65300.0,16.8743,16.9731,16.8743,16.9731,65300.0
2012-12-12 10:20:00,22.32,22.33,22.29,22.3,69400.0,16.9731,16.9807,16.9503,16.9579,69400.0
2012-12-12 10:25:00,22.3,22.33,22.28,22.32,49900.0,16.9579,16.9807,16.9427,16.9731,49900.0
2012-12-12 10:30:00,22.33,22.35,22.32,22.34,38300.0,16.9807,16.996,16.9731,16.9884,38300.0
2012-12-12 10:35:00,22.34,22.41,22.34,22.39,67300.0,16.9884,17.0416,16.9884,17.0264,67300.0
2012-12-12 10:40:00,22.4,22.44,22.39,22.44,116300.0,17.034,17.0644,17.0264,17.0644,116300.0
2012-12-12 10:45:00,22.43,22.53,22.43,22.51,110100.0,17.0568,17.1328,17.0568,17.1176,110100.0
2012-12-12 10:50:00,22.52,22.52,22.46,22.49,77900.0,17.1252,17.1252,17.0796,17.1024,77900.0
2012-12-12 10:55:00,22.5,22.5,22.46,22.49,34800.0,17.11,17.11,17.0796,17.1024,34800.0
2012-12-12 11:00:00,22.48,22.54,22.48,22.52,66300.0,17.0948,17.1404,17.0948,17.1252,66300.0
2012-12-12 11:05:00,22.52,22.53,22.49,22.51,36000.0,17.1252,17.1328,17.1024,17.1176,36000.0
2012-12-12 11:10:00,22.51,22.52,22.49,22.51,21900.0,17.1176,17.1252,17.1024,17.1176,21900.0
2012-12-12 11:15:00,22.52,22.53,22.49,22.52,14400.0,17.1252,17.1328,17.1024,17.1252,14400.0
2012-12-12 11:20:00,22.51,22.54,22.5,22.51,33900.0,17.1176,17.1404,17.11,17.1176,33900.0
2012-12-12 11:25:00,22.5,22.57,22.5,22.56,52100.0,17.11,17.1633,17.11,17.1557,52100.0
2012-12-12 11:30:00,22.56,22.58,22.55,22.56,26900.0,17.1557,17.1709,17.148,17.1557,26900.0
2012-12-12 11:35:00,22.56,22.69,22.55,22.69,89700.0,17.1557,17.2545,17.148,17.2545,89700.0
2012-12-12 11:40:00,22.68,22.72,22.67,22.67,80000.0,17.2469,17.2773,17.2393,17.2393,80000.0
2012-12-12 11:45:00,22.67,22.67,22.61,22.61,23800.0,17.2393,17.2393,17.1937,17.1937,23800.0
2012-12-12 11:50:00,22.61,22.61,22.55,22.6,28600.0,17.1937,17.1937,17.148,17.1861,28600.0
2012-12-12 11:55:00,22.61,22.64,22.59,22.62,47200.0,17.1937,17.2165,17.1785,17.2013,47200.0
2012-12-12 12:00:00,22.62,22.67,22.62,22.65,16400.0,17.2013,17.2393,17.2013,17.2241,16400.0
2012-12-12 12:05:00,22.66,22.67,22.62,22.63,22300.0,17.2317,17.2393,17.2013,17.2089,22300.0
2012-12-12 12:10:00,22.62,22.65,22.58,22.61,37000.0,17.2013,17.2241,17.1709,17.1937,37000.0
2012-12-12 12:15:00,22.61,22.62,22.57,22.62,8800.0,17.1937,17.2013,17.1633,17.2013,8800.0
2012-12-12 12:20:00,22.61,22.62,22.6,22.6,10400.0,17.1937,17.2013,17.1861,17.1861,10400.0
2012-12-12 12:25:00,22.6,22.61,22.55,22.56,15900.0,17.1861,17.1937,17.148,17.1557,15900.0
2012-12-12 12:30:00,22.57,22.64,22.53,22.62,41600.0,17.1633,17.2165,17.1328,17.2013,41600.0
2012-12-12 12:35:00,22.61,22.67,22.58,22.67,30600.0,17.1937,17.2393,17.1709,17.2393,30600.0
2012-12-12 12:40:00,22.66,22.69,22.64,22.69,30700.0,17.2317,17.2545,17.2165,17.2545,30700.0
2012-12-12 12:45:00,22.69,22.73,22.68,22.71,34800.0,17.2545,17.2849,17.2469,17.2697,34800.0
2012-12-12 12:50:00,22.71,22.76,22.7,22.74,56400.0,17.2697,17.3077,17.2621,17.2925,56400.0
2012-12-12 12:55:00,22.74,22.76,22.7,22.73,27700.0,17.2925,17.3077,17.2621,17.2849,27700.0
2012-12-12 13:00:00,22.73,22.76,22.69,22.72,97700.0,17.2849,17.3077,17.2545,17.2773,97700.0
2012-12-12 13:05:00,22.71,22.73,22.69,22.69,16600.0,17.2697,17.2849,17.2545,17.2545,16600.0
2012-12-12 13:10:00,22.68,22.7,22.65,22.65,48600.0,17.2469,17.2621,17.2241,17.2241,48600.0
2012-12-12 13:15:00,22.66,22.67,22.64,22.66,33500.0,17.2317,17.2393,17.2165,17.2317,33500.0
2012-12-12 13:20:00,22.66,22.71,22.66,22.71,24800.0,17.2317,17.2697,17.2317,17.2697,24800.0
2012-12-12 13:25:00,22.7,22.72,22.68,22.68,12700.0,17.2621,17.2773,17.2469,17.2469,12700.0
2012-12-12 13:30:00,22.68,22.71,22.65,22.66,32600.0,17.2469,17.2697,17.2241,17.2317,32600.0
2012-12-12 13:35:00,22.67,22.68,22.64,22.66,36000.0,17.2393,17.2469,17.2165,17.2317,36000.0
2012-12-12 13:40:00,22.66,22.68,22.62,22.66,20600.0,17.2317,17.2469,17.2013,17.2317,20600.0
2012-12-12 13:45:00,22.66,22.68,22.64,22.67,169000.0,17.2317,17.2469,17.2165,17.2393,169000.0
2012-12-12 13:50:00,22.68,22.7,22.66,22.68,15300.0,17.2469,17.2621,17.2317,17.2469,15300.0
2012-12-12 13:55:00,22.68,22.68,22.66,22.67,12700.0,17.2469,17.2469,17.2317,17.2393,12700.0
2012-12-12 14:00:00,22.66,22.71,22.64,22.71,31100.0,17.2317,17.2697,17.2165,17.2697,31100.0
2012-12-12 14:05:00,22.71,22.71,22.68,22.7,11300.0,17.2697,17.2697,17.2469,17.2621,11300.0
2012-12-12 14:10:00,22.69,22.7,22.68,22.68,29300.0,17.2545,17.2621,17.2469,17.2469,29300.0
2012-12-12 14:15:00,22.67,22.67,22.62,22.64,22900.0,17.2393,17.2393,17.2013,17.2165,22900.0
2012-12-12 14:20:00,22.65,22.65,22.61,22.63,84700.0,17.2241,17.2241,17.1937,17.2089,84700.0
2012-12-12 14:25:00,22.64,22.64,22.59,22.6,36600.0,17.2165,17.2165,17.1785,17.1861,36600.0
2012-12-12 14:30:00,22.59,22.61,22.57,22.6,73300.0,17.1785,17.1937,17.1633,17.1861,73300.0
2012-12-12 14:35:00,22.59,22.59,22.56,22.58,40100.0,17.1785,17.1785,17.1557,17.1709,40100.0
2012-12-12 14:40:00,22.58,22.62,22.58,22.61,61800.0,17.1709,17.2013,17.1709,17.1937,61800.0
2012-12-12 14:45:00,22.6,22.64,22.6,22.6,27700.0,17.1861,17.2165,17.1861,17.1861,27700.0
2012-12-12 14:50:00,22.6,22.61,22.58,22.61,40400.0,17.1861,17.1937,17.1709,17.1937,40400.0
2012-12-12 14:55:00,22.61,22.64,22.58,22.59,64400.0,17.1937,17.2165,17.1709,17.1785,64400.0
2012-12-12 15:00:00,22.59,22.61,22.56,22.56,32700.0,17.1785,17.1937,17.1557,17.1557,32700.0
2012-12-12 15:05:00,22.56,22.61,22.55,22.56,31700.0,17.1557,17.1937,17.148,17.1557,31700.0
2012-12-12 15:10:00,22.56,22.58,22.55,22.57,51500.0,17.1557,17.1709,17.148,17.1633,51500.0
2012-12-12 15:15:00,22.56,22.6,22.56,22.57,25400.0,17.1557,17.1861,17.1557,17.1633,25400.0
2012-12-12 15:20:00,22.58,22.6,22.56,22.57,40200.0,17.1709,17.1861,17.1557,17.1633,40200.0
2012-12-12 15:25:00,22.57,22.57,22.53,22.55,41100.0,17.1633,17.1633,17.1328,17.148,41100.0
2012-12-12 15:30:00,22.55,22.6,22.55,22.55,172900.0,17.148,17.1861,17.148,17.148,172900.0
2012-12-12 15:35:00,22.55,22.57,22.52,22.52,43500.0,17.148,17.1633,17.1252,17.1252,43500.0
2012-12-12 15:40:00,22.53,22.56,22.52,22.54,42300.0,17.1328,17.1557,17.1252,17.1404,42300.0
2012-12-12 15:45:00,22.55,22.57,22.52,22.57,48800.0,17.148,17.1633,17.1252,17.1633,48800.0
2012-12-12 15:50:00,22.58,22.59,22.55,22.57,69900.0,17.1709,17.1785,17.148,17.1633,69900.0
2012-12-12 15:55:00,22.57,22.59,22.53,22.58,171800.0,17.1633,17.1785,17.1328,17.1709,171800.0
2012-12-13 09:30:00,22.49,22.55,22.38,22.52,18800.0,17.1024,17.148,17.0188,17.1252,18800.0
2012-12-13 09:35:00,22.51,22.58,22.48,22.56,29400.0,17.1176,17.1709,17.0948,17.1557,29400.0
2012-12-13 09:40:00,22.56,22.65,22.53,22.62,122300.0,17.1557,17.2241,17.1328,17.2013,122300.0
2012-12-13 09:45:00,22.62,22.62,22.52,22.55,51800.0,17.2013,17.2013,17.1252,17.148,51800.0
2012-12-13 09:50:00,22.55,22.56,22.49,22.53,46800.0,17.148,17.1557,17.1024,17.1328,46800.0
2012-12-13 09:55:00,22.53,22.6,22.53,22.59,24700.0,17.1328,17.1861,17.1328,17.1785,24700.0
2012-12-13 10:00:00,22.59,22.61,22.55,22.58,27000.0,17.1785,17.1937,17.148,17.1709,27000.0
2012-12-13 10:05:00,22.58,22.63,22.58,22.6,64600.0,17.1709,17.2089,17.1709,17.1861,64600.0
2012-12-13 10:10:00,22.61,22.67,22.61,22.66,207600.0,17.1937,17.2393,17.1937,17.2317,207600.0
2012-12-13 10:15:00,22.67,22.79,22.67,22.79,105300.0,17.2393,17.3306,17.2393,17.3306,105300.0
2012-12-13 10:20:00,22.79,22.79,22.76,22.77,104800.0,17.3306,17.3306,17.3077,17.3153,104800.0
2012-12-13 10:25:00,22.77,22.78,22.76,22.77,32200.0,17.3153,17.3229,17.3077,17.3153,32200.0
2012-12-13 10:30:00,22.76,22.77,22.66,22.67,60800.0,17.3077,17.3153,17.2317,17.2393,60800.0
2012-12-13 10:35:00,22.66,22.77,22.66,22.73,130200.0,17.2317,17.3153,17.2317,17.2849,130200.0
2012-12-13 10:40:00,22.73,22.75,22.7,22.7,47900.0,17.2849,17.3001,17.2621,17.2621,47900.0
2012-12-13 10:45:00,22.7,22.71,22.69,22.7,32000.0,17.2621,17.2697,17.2545,17.2621,32000.0
2012-12-13 10:50:00,22.69,22.72,22.66,22.72,202300.0,17.2545,17.2773,17.2317,17.2773,202300.0
2012-12-13 10:55:00,22.71,22.72,22.69,22.69,23800.0,17.2697,17.2773,17.2545,17.2545,23800.0
2012-12-13 11:00:00,22.7,22.71,22.67,22.67,33300.0,17.2621,17.2697,17.2393,17.2393,33300.0
2012-12-13 11:05:00,22.68,22.68,22.62,22.63,34400.0,17.2469,17.2469,17.2013,17.2089,34400.0
2012-12-13 11:10:00,22.63,22.66,22.61,22.63,53400.0,17.2089,17.2317,17.1937,17.2089,53400.0
2012-12-13 11:15:00,22.63,22.69,22.63,22.69,37400.0,17.2089,17.2545,17.2089,17.2545,37400.0
2012-12-13 11:20:00,22.68,22.7,22.66,22.66,125100.0,17.2469,17.2621,17.2317,17.2317,125100.0
2012-12-13 11:25:00,22.66,22.72,22.66,22.71,46700.0,17.2317,17.2773,17.2317,17.2697,46700.0
2012-12-13 11:30:00,22.71,22.72,22.67,22.72,63400.0,17.2697,17.2773,17.2393,17.2773,63400.0
2012-12-13 11:35:00,22.71,22.78,22.7,22.76,38000.0,17.2697,17.3229,17.2621,17.3077,38000.0
2012-12-13 11:40:00,22.76,22.76,22.7,22.7,30600.0,17.3077,17.3077,17.2621,17.2621,30600.0
2012-12-13 11:45:00,22.7,22.84,22.7,22.84,130900.0,17.2621,17.3686,17.2621,17.3686,130900.0
2012-12-13 11:50:00,22.85,22.86,22.83,22.84,42300.0,17.3762,17.3838,17.361,17.3686,42300.0
2012-12-13 11:55:00,22.83,22.88,22.82,22.88,31100.0,17.361,17.399,17.3534,17.399,31100.0
2012-12-13 12:00:00,22.88,22.88,22.82,22.82,31200.0,17.399,17.399,17.3534,17.3534,31200.0
2012-12-13 12:05:00,22.82,22.83,22.81,22.82,84400.0,17.3534,17.361,17.3458,17.3534,84400.0
2012-12-13 12:10:00,22.82,22.85,22.78,22.78,85800.0,17.3534,17.3762,17.3229,17.3229,85800.0
2012-12-13 12:15:00,22.77,22.79,22.7,22.7,32000.0,17.3153,17.3306,17.2621,17.2621,32000.0
2012-12-13 12:20:00,22.7,22.81,22.7,22.8,35600.0,17.2621,17.3458,17.2621,17.3382,35600.0
2012-12-13 12:25:00,22.8,22.84,22.8,22.82,99500.0,17.3382,17.3686,17.3382,17.3534,99500.0
2012-12-13 12:30:00,22.82,22.84,22.81,22.83,54700.0,17.3534,17.3686,17.3458,17.361,54700.0
2012-12-13 12:35:00,22.83,22.84,22.8,22.84,60500.0,17.361,17.3686,17.3382,17.3686,60500.0
2012-12-13 12:40:00,22.83,22.84,22.77,22.78,86800.0,17.361,17.3686,17.3153,17.3229,86800.0
2012-12-13 12:45:00,22.78,22.78,22.74,22.74,36800.0,17.3229,17.3229,17.2925,17.2925,36800.0
2012-12-13 12:50:00,22.74,22.75,22.71,22.73,35400.0,17.2925,17.3001,17.2697,17.2849,35400.0
2012-12-13 12:55:00,22.73,22.73,22.7,22.71,22800.0,17.2849,17.2849,17.2621,17.2697,22800.0
2012-12-13 13:00:00,22.72,22.72,22.69,22.7,31700.0,17.2773,17.2773,17.2545,17.2621,31700.0
2012-12-13 13:05:00,22.7,22.71,22.69,22.69,63500.0,17.2621,17.2697,17.2545,17.2545,63500.0
2012-12-13 13:10:00,22.7,22.72,22.69,22.71,130000.0,17.2621,17.2773,17.2545,17.2697,130000.0
2012-12-13 13:15:00,22.71,22.73,22.7,22.72,30100.0,17.2697,17.2849,17.2621,17.2773,30100.0
2012-12-13 13:20:00,22.72,22.73,22.7,22.7,20200.0,17.2773,17.2849,17.2621,17.2621,20200.0
2012-12-13 13:25:00,22.71,22.72,22.7,22.7,17800.0,17.2697,17.2773,17.2621,17.2621,17800.0
2012-12-13 13:30:00,22.7,22.71,22.69,22.69,29400.0,17.2621,17.2697,17.2545,17.2545,29400.0
2012-12-13 13:35:00,22.69,22.7,22.64,22.66,52300.0,17.2545,17.2621,17.2165,17.2317,52300.0
2012-12-13 13:40:00,22.66,22.66,22.61,22.61,31400.0,17.2317,17.2317,17.1937,17.1937,31400.0
2012-12-13 13:45:00,22.61,22.62,22.56,22.56,35800.0,17.1937,17.2013,17.1557,17.1557,35800.0
2012-12-13 13:50:00,22.56,22.58,22.56,22.57,37700.0,17.1557,17.1709,17.1557,17.1633,37700.0
2012-12-13 13:55:00,22.57,22.58,22.56,22.57,27000.0,17.1633,17.1709,17.1557,17.1633,27000.0
2012-12-13 14:00:00,22.58,22.62,22.57,22.59,59900.0,17.1709,17.2013,17.1633,17.1785,59900.0
2012-12-13 14:05:00,22.59,22.6,22.57,22.57,20700.0,17.1785,17.1861,17.1633,17.1633,20700.0
2012-12-13 14:10:00,22.57,22.64,22.57,22.63,90300.0,17.1633,17.2165,17.1633,17.2089,90300.0
2012-12-13 14:15:00,22.63,22.65,22.63,22.65,93600.0,17.2089,17.2241,17.2089,17.2241,93600.0
2012-12-13 14:20:00,22.66,22.69,22.65,22.66,83900.0,17.2317,17.2545,17.2241,17.2317,83900.0
2012-12-13 14:25:00,22.66,22.67,22.63,22.65,43500.0,17.2317,17.2393,17.2089,17.2241,43500.0
2012-12-13 14:30:00,22.65,22.66,22.64,22.66,42400.0,17.2241,17.2317,17.2165,17.2317,42400.0
2012-12-13 14:35:00,22.66,22.73,22.66,22.67,136400.0,17.2317,17.2849,17.2317,17.2393,136400.0
2012-12-13 14:40:00,22.67,22.68,22.64,22.68,71400.0,17.2393,17.2469,17.2165,17.2469,71400.0
2012-12-13 14:45:00,22.67,22.69,22.66,22.69,65100.0,17.2393,17.2545,17.2317,17.2545,65100.0
2012-12-13 14:50:00,22.69,22.73,22.68,22.71,90200.0,17.2545,17.2849,17.2469,17.2697,90200.0
2012-12-13 14:55:00,22.71,22.73,22.69,22.7,70200.0,17.2697,17.2849,17.2545,17.2621,70200.0
2012-12-13 15:00:00,22.69,22.7,22.64,22.67,57900.0,17.2545,17.2621,17.2165,17.2393,57900.0
2012-12-13 15:05:00,22.67,22.68,22.66,22.68,38400.0,17.2393,17.2469,17.2317,17.2469,38400.0
2012-12-13 15:10:00,22.68,22.68,22.62,22.63,46900.0,17.2469,17.2469,17.2013,17.2089,46900.0
2012-12-13 15:15:00,22.63,22.67,22.63,22.66,67600.0,17.2089,17.2393,17.2089,17.2317,67600.0
2012-12-13 15:20:00,22.66,22.67,22.62,22.63,135700.0,17.2317,17.2393,17.2013,17.2089,135700.0
2012-12-13 15:25:00,22.64,22.67,22.63,22.67,67900.0,17.2165,17.2393,17.2089,17.2393,67900.0
2012-12-13 15:30:00,22.67,22.73,22.66,22.7,94200.0,17.2393,17.2849,17.2317,17.2621,94200.0
2012-12-13 15:35:00,22.7,22.76,22.7,22.75,202500.0,17.2621,17.3077,17.2621,17.3001,202500.0
2012-12-13 15:40:00,22.75,22.79,22.75,22.76,77600.0,17.3001,17.3306,17.3001,17.3077,77600.0
2012-12-13 15:45:00,22.76,22.78,22.72,22.78,116900.0,17.3077,17.3229,17.2773,17.3229,116900.0
2012-12-13 15:50:00,22.77,22.81,22.77,22.8,107300.0,17.3153,17.3458,17.3153,17.3382,107300.0
2012-12-13 15:55:00,22.81,22.83,22.73,22.74,244600.0,17.3458,17.361,17.2849,17.2925,244600.0
2012-12-14 09:30:00,22.77,23.27,22.75,23.17,60400.0,17.3153,17.6956,17.3001,17.6195,60400.0
2012-12-14 09:35:00,23.16,23.16,22.99,22.99,70700.0,17.6119,17.6119,17.4826,17.4826,70700.0
2012-12-14 09:40:00,23.0,23.04,22.96,23.01,89600.0,17.4902,17.5207,17.4598,17.4979,89600.0
2012-12-14 09:45:00,23.0,23.36,23.0,23.33,125600.0,17.4902,17.764,17.4902,17.7412,125600.0
2012-12-14 09:50:00,23.33,23.38,23.2,23.2,287700.0,17.7412,17.7792,17.6423,17.6423,287700.0
2012-12-14 09:55:00,23.2,23.3,23.17,23.21,156100.0,17.6423,17.7184,17.6195,17.6499,156100.0
2012-12-14 10:00:00,23.21,23.25,23.21,23.24,148900.0,17.6499,17.6804,17.6499,17.6728,148900.0
2012-12-14 10:05:00,23.24,23.25,23.08,23.09,165400.0,17.6728,17.6804,17.5511,17.5587,165400.0
2012-12-14 10:10:00,23.09,23.09,22.98,23.05,114200.0,17.5587,17.5587,17.475,17.5283,114200.0
2012-12-14 10:15:00,23.05,23.07,23.0,23.01,21800.0,17.5283,17.5435,17.4902,17.4979,21800.0
2012-12-14 10:20:00,23.0,23.01,22.94,22.99,150000.0,17.4902,17.4979,17.4446,17.4826,150000.0
2012-12-14 10:25:00,22.99,23.07,22.97,23.04,83700.0,17.4826,17.5435,17.4674,17.5207,83700.0
2012-12-14 10:30:00,23.05,23.1,23.04,23.06,129900.0,17.5283,17.5663,17.5207,17.5359,129900.0
2012-12-14 10:35:00,23.06,23.07,23.01,23.05,98800.0,17.5359,17.5435,17.4979,17.5283,98800.0
2012-12-14 10:40:00,23.04,23.05,23.0,23.02,154600.0,17.5207,17.5283,17.4902,17.5055,154600.0
2012-12-14 10:45:00,23.02,23.08,23.0,23.06,119500.0,17.5055,17.5511,17.4902,17.5359,119500.0
2012-12-14 10:50:00,23.05,23.09,23.02,23.04,163000.0,17.5283,17.5587,17.5055,17.5207,163000.0
2012-12-14 10:55:00,23.03,23.07,23.03,23.07,291100.0,17.5131,17.5435,17.5131,17.5435,291100.0
2012-12-14 11:00:00,23.07,23.1,23.05,23.05,107400.0,17.5435,17.5663,17.5283,17.5283,107400.0
2012-12-14 11:05:00,23.05,23.13,23.04,23.11,79800.0,17.5283,17.5891,17.5207,17.5739,79800.0
2012-12-14 11:10:00,23.1,23.11,23.06,23.11,67100.0,17.5663,17.5739,17.5359,17.5739,67100.0
2012-12-14 11:15:00,23.11,23.14,23.1,23.14,48000.0,17.5739,17.5967,17.5663,17.5967,48000.0
2012-12-14 11:20:00,23.14,23.17,23.1,23.11,51200.0,17.5967,17.6195,17.5663,17.5739,51200.0
2012-12-14 11:25:00,23.11,23.11,23.09,23.1,61300.0,17.5739,17.5739,17.5587,17.5663,61300.0
2012-12-14 11:30:00,23.1,23.1,23.06,23.07,54300.0,17.5663,17.5663,17.5359,17.5435,54300.0
2012-12-14 11:35:00,23.07,23.09,23.05,23.06,62200.0,17.5435,17.5587,17.5283,17.5359,62200.0
2012-12-14 11:40:00,23.06,23.11,23.05,23.11,57400.0,17.5359,17.5739,17.5283,17.5739,57400.0
2012-12-14 11:45:00,23.1,23.1,23.08,23.08,21100.0,17.5663,17.5663,17.5511,17.5511,21100.0
2012-12-14 11:50:00,23.08,23.09,23.05,23.05,23600.0,17.5511,17.5587,17.5283,17.5283,23600.0
2012-12-14 11:55:00,23.05,23.1,23.05,23.09,28200.0,17.5283,17.5663,17.5283,17.5587,28200.0
2012-12-14 12:00:00,23.09,23.12,23.08,23.12,37600.0,17.5587,17.5815,17.5511,17.5815,37600.0
2012-12-14 12:05:00,23.13,23.14,23.11,23.11,24800.0,17.5891,17.5967,17.5739,17.5739,24800.0
2012-12-14 12:10:00,23.1,23.14,23.1,23.13,37200.0,17.5663,17.5967,17.5663,17.5891,37200.0
2012-12-14 12:15:00,23.13,23.22,23.12,23.21,70500.0,17.5891,17.6575,17.5815,17.6499,70500.0
2012-12-14 12:20:00,23.22,23.26,23.2,23.26,37600.0,17.6575,17.688,17.6423,17.688,37600.0
2012-12-14 12:25:00,23.26,23.33,23.24,23.3,69800.0,17.688,17.7412,17.6728,17.7184,69800.0
2012-12-14 12:30:00,23.31,23.32,23.22,23.25,177300.0,17.726,17.7336,17.6575,17.6804,177300.0
2012-12-14 12:35:00,23.25,23.26,23.14,23.14,58600.0,17.6804,17.688,17.5967,17.5967,58600.0
2012-12-14 12:40:00,23.14,23.25,23.14,23.25,198600.0,17.5967,17.6804,17.5967,17.6804,198600.0
2012-12-14 12:45:00,23.25,23.41,23.24,23.37,225700.0,17.6804,17.802,17.6728,17.7716,225700.0
2012-12-14 12:50:00,23.36,23.44,23.34,23.44,106200.0,17.764,17.8248,17.7488,17.8248,106200.0
2012-12-14 12:55:00,23.44,23.49,23.35,23.4,225200.0,17.8248,17.8629,17.7564,17.7944,225200.0
2012-12-14 13:00:00,23.39,23.4,23.33,23.36,507200.0,17.7868,17.7944,17.7412,17.764,507200.0
2012-12-14 13:05:00,23.36,23.39,23.35,23.39,90200.0,17.764,17.7868,17.7564,17.7868,90200.0
2012-12-14 13:10:00,23.39,23.4,23.34,23.35,100300.0,17.7868,17.7944,17.7488,17.7564,100300.0
2012-12-14 13:15:00,23.35,23.37,23.34,23.36,46300.0,17.7564,17.7716,17.7488,17.764,46300.0
2012-12-14 13:20:00,23.37,23.37,23.36,23.36,41900.0,17.7716,17.7716,17.764,17.764,41900.0
2012-12-14 13:25:00,23.36,23.37,23.36,23.36,46000.0,17.764,17.7716,17.764,17.764,46000.0
2012-12-14 13:30:00,23.36,23.43,23.36,23.39,109200.0,17.764,17.8172,17.764,17.7868,109200.0
2012-12-14 13:35:00,23.39,23.51,23.39,23.5,88800.0,17.7868,17.8781,17.7868,17.8705,88800.0
2012-12-14 13:40:00,23.5,23.54,23.46,23.51,370900.0,17.8705,17.9009,17.8401,17.8781,370900.0
2012-12-14 13:45:00,23.51,23.52,23.48,23.51,256800.0,17.8781,17.8857,17.8553,17.8781,256800.0
2012-12-14 13:50:00,23.52,23.52,23.45,23.45,213800.0,17.8857,17.8857,17.8324,17.8324,213800.0
2012-12-14 13:55:00,23.45,23.47,23.4,23.44,164600.0,17.8324,17.8477,17.7944,17.8248,164600.0
2012-12-14 14:00:00,23.43,23.43,23.35,23.42,167800.0,17.8172,17.8172,17.7564,17.8096,167800.0
2012-12-14 14:05:00,23.42,23.46,23.4,23.43,86400.0,17.8096,17.8401,17.7944,17.8172,86400.0
2012-12-14 14:10:00,23.43,23.48,23.42,23.43,129600.0,17.8172,17.8553,17.8096,17.8172,129600.0
2012-12-14 14:15:00,23.44,23.45,23.39,23.42,97200.0,17.8248,17.8324,17.7868,17.8096,97200.0
2012-12-14 14:20:00,23.42,23.45,23.42,23.45,67500.0,17.8096,17.8324,17.8096,17.8324,67500.0
2012-12-14 14:25:00,23.45,23.46,23.39,23.43,269500.0,17.8324,17.8401,17.7868,17.8172,269500.0
2012-12-14 14:30:00,23.42,23.42,23.33,23.34,187200.0,17.8096,17.8096,17.7412,17.7488,187200.0
2012-12-14 14:35:00,23.35,23.36,23.35,23.36,92000.0,17.7564,17.764,17.7564,17.764,92000.0
2012-12-14 14:40:00,23.36,23.38,23.35,23.38,166300.0,17.764,17.7792,17.7564,17.7792,166300.0
2012-12-14 14:45:00,23.38,23.38,23.31,23.32,183200.0,17.7792,17.7792,17.726,17.7336,183200.0
2012-12-14 14:50:00,23.31,23.32,23.22,23.22,253700.0,17.726,17.7336,17.6575,17.6575,253700.0
2012-12-14 14:55:00,23.22,23.23,23.08,23.12,385100.0,17.6575,17.6651,17.5511,17.5815,385100.0
2012-12-14 15:00:00,23.12,23.3,23.1,23.25,180700.0,17.5815,17.7184,17.5663,17.6804,180700.0
2012-12-14 15:05:00,23.26,23.26,23.18,23.19,173000.0,17.688,17.688,17.6271,17.6347,173000.0
2012-12-14 15:10:00,23.19,23.32,23.16,23.32,334200.0,17.6347,17.7336,17.6119,17.7336,334200.0
2012-12-14 15:15:00,23.32,23.35,23.29,23.3,179800.0,17.7336,17.7564,17.7108,17.7184,179800.0
2012-12-14 15:20:00,23.29,23.39,23.28,23.34,195900.0,17.7108,17.7868,17.7032,17.7488,195900.0
2012-12-14 15:25:00,23.34,23.37,23.34,23.36,110900.0,17.7488,17.7716,17.7488,17.764,110900.0
2012-12-14 15:30:00,23.37,23.44,23.36,23.43,186500.0,17.7716,17.8248,17.764,17.8172,186500.0
2012-12-14 15:35:00,23.43,23.45,23.41,23.44,183500.0,17.8172,17.8324,17.802,17.8248,183500.0
2012-12-14 15:40:00,23.44,23.44,23.34,23.35,347700.0,17.8248,17.8248,17.7488,17.7564,347700.0
2012-12-14 15:45:00,23.35,23.48,23.28,23.4,541800.0,17.7564,17.8553,17.7032,17.7944,541800.0
2012-12-14 15:50:00,23.4,23.41,23.38,23.4,456300.0,17.7944,17.802,17.7792,17.7944,456300.0
2012-12-14 15:55:00,23.39,23.44,23.09,23.17,2629200.0,17.7868,17.8248,17.5587,17.6195,2629200.0
2012-12-17 09:30:00,23.26,23.3,23.21,23.28,132800.0,17.688,17.7184,17.6499,17.7032,132800.0
2012-12-17 09:35:00,23.28,23.33,23.21,23.33,133400.0,17.7032,17.7412,17.6499,17.7412,133400.0
2012-12-17 09:40:00,23.34,23.45,23.34,23.45,175700.0,17.7488,17.8324,17.7488,17.8324,175700.0
2012-12-17 09:45:00,23.45,23.5,23.44,23.5,120200.0,17.8324,17.8705,17.8248,17.8705,120200.0
2012-12-17 09:50:00,23.5,23.5,23.47,23.48,303300.0,17.8705,17.8705,17.8477,17.8553,303300.0
2012-12-17 09:55:00,23.49,23.5,23.45,23.48,124800.0,17.8629,17.8705,17.8324,17.8553,124800.0
2012-12-17 10:00:00,23.48,23.5,23.43,23.44,105000.0,17.8553,17.8705,17.8172,17.8248,105000.0
2012-12-17 10:05:00,23.44,23.46,23.4,23.42,131000.0,17.8248,17.8401,17.7944,17.8096,131000.0
2012-12-17 10:10:00,23.41,23.46,23.41,23.46,67000.0,17.802,17.8401,17.802,17.8401,67000.0
2012-12-17 10:15:00,23.45,23.46,23.36,23.36,93100.0,17.8324,17.8401,17.764,17.764,93100.0
2012-12-17 10:20:00,23.37,23.41,23.37,23.4,162200.0,17.7716,17.802,17.7716,17.7944,162200.0
2012-12-17 10:25:00,23.4,23.41,23.37,23.38,126500.0,17.7944,17.802,17.7716,17.7792,126500.0
2012-12-17 10:30:00,23.38,23.44,23.38,23.43,80500.0,17.7792,17.8248,17.7792,17.8172,80500.0
2012-12-17 10:35:00,23.43,23.45,23.42,23.42,88800.0,17.8172,17.8324,17.8096,17.8096,88800.0
2012-12-17 10:40:00,23.43,23.44,23.39,23.39,88400.0,17.8172,17.8248,17.7868,17.7868,88400.0
2012-12-17 10:45:00,23.39,23.41,23.37,23.38,84600.0,17.7868,17.802,17.7716,17.7792,84600.0
2012-12-17 10:50:00,23.38,23.38,23.27,23.27,86900.0,17.7792,17.7792,17.6956,17.6956,86900.0
2012-12-17 10:55:00,23.28,23.33,23.27,23.3,110100.0,17.7032,17.7412,17.6956,17.7184,110100.0
2012-12-17 11:00:00,23.3,23.33,23.27,23.28,204900.0,17.7184,17.7412,17.6956,17.7032,204900.0
2012-12-17 11:05:00,23.29,23.3,23.27,23.28,64900.0,17.7108,17.7184,17.6956,17.7032,64900.0
2012-12-17 11:10:00,23.28,23.29,23.25,23.26,116800.0,17.7032,17.7108,17.6804,17.688,116800.0
2012-12-17 11:15:00,23.26,23.28,23.23,23.24,108800.0,17.688,17.7032,17.6651,17.6728,108800.0
2012-12-17 11:20:00,23.23,23.26,23.21,23.26,277400.0,17.6651,17.688,17.6499,17.688,277400.0
2012-12-17 11:25:00,23.26,23.27,23.21,23.22,106100.0,17.688,17.6956,17.6499,17.6575,106100.0
2012-12-17 11:30:00,23.21,23.27,23.19,23.2,138800.0,17.6499,17.6956,17.6347,17.6423,138800.0
2012-12-17 11:35:00,23.2,23.22,23.19,23.2,146900.0,17.6423,17.6575,17.6347,17.6423,146900.0
2012-12-17 11:40:00,23.2,23.26,23.17,23.2,264800.0,17.6423,17.688,17.6195,17.6423,264800.0
2012-12-17 11:45:00,23.2,23.29,23.2,23.28,120000.0,17.6423,17.7108,17.6423,17.7032,120000.0
2012-12-17 11:50:00,23.28,23.28,23.21,23.22,109300.0,17.7032,17.7032,17.6499,17.6575,109300.0
2012-12-17 11:55:00,23.23,23.24,23.22,23.24,33200.0,17.6651,17.6728,17.6575,17.6728,33200.0
2012-12-17 12:00:00,23.24,23.25,23.23,23.25,91000.0,17.6728,17.6804,17.6651,17.6804,91000.0
2012-12-17 12:05:00,23.25,23.25,23.24,23.25,46100.0,17.6804,17.6804,17.6728,17.6804,46100.0
2012-12-17 12:10:00,23.25,23.3,23.25,23.29,75800.0,17.6804,17.7184,17.6804,17.7108,75800.0
2012-12-17 12:15:00,23.29,23.35,23.29,23.34,93400.0,17.7108,17.7564,17.7108,17.7488,93400.0
2012-12-17 12:20:00,23.34,23.34,23.31,23.31,88400.0,17.7488,17.7488,17.726,17.726,88400.0
2012-12-17 12:25:00,23.31,23.36,23.3,23.31,131900.0,17.726,17.764,17.7184,17.726,131900.0
2012-12-17 12:30:00,23.31,23.32,23.29,23.3,62600.0,17.726,17.7336,17.7108,17.7184,62600.0
2012-12-17 12:35:00,23.3,23.35,23.3,23.34,63700.0,17.7184,17.7564,17.7184,17.7488,63700.0
2012-12-17 12:40:00,23.33,23.34,23.31,23.31,59300.0,17.7412,17.7488,17.726,17.726,59300.0
2012-12-17 12:45:00,23.32,23.32,23.31,23.32,14600.0,17.7336,17.7336,17.726,17.7336,14600.0
2012-12-17 12:50:00,23.31,23.33,23.31,23.33,45300.0,17.726,17.7412,17.726,17.7412,45300.0
2012-12-17 12:55:00,23.33,23.33,23.32,23.33,29300.0,17.7412,17.7412,17.7336,17.7412,29300.0
2012-12-17 13:00:00,23.33,23.35,23.33,23.33,102800.0,17.7412,17.7564,17.7412,17.7412,102800.0
2012-12-17 13:05:00,23.33,23.35,23.33,23.33,62700.0,17.7412,17.7564,17.7412,17.7412,62700.0
2012-12-17 13:10:00,23.34,23.36,23.33,23.35,63400.0,17.7488,17.764,17.7412,17.7564,63400.0
2012-12-17 13:15:00,23.35,23.35,23.34,23.35,56400.0,17.7564,17.7564,17.7488,17.7564,56400.0
2012-12-17 13:20:00,23.35,23.36,23.34,23.35,87500.0,17.7564,17.764,17.7488,17.7564,87500.0
2012-12-17 13:25:00,23.34,23.4,23.34,23.38,146600.0,17.7488,17.7944,17.7488,17.7792,146600.0
2012-12-17 13:30:00,23.37,23.4,23.37,23.4,35000.0,17.7716,17.7944,17.7716,17.7944,35000.0
2012-12-17 13:35:00,23.4,23.43,23.37,23.38,93000.0,17.7944,17.8172,17.7716,17.7792,93000.0
2012-12-17 13:40:00,23.38,23.42,23.37,23.39,66700.0,17.7792,17.8096,17.7716,17.7868,66700.0
2012-12-17 13:45:00,23.39,23.42,23.38,23.39,54500.0,17.7868,17.8096,17.7792,17.7868,54500.0
2012-12-17 13:50:00,23.39,23.4,23.38,23.39,50700.0,17.7868,17.7944,17.7792,17.7868,50700.0
2012-12-17 13:55:00,23.39,23.41,23.38,23.39,54900.0,17.7868,17.802,17.7792,17.7868,54900.0
2012-12-17 14:00:00,23.39,23.45,23.37,23.44,101600.0,17.7868,17.8324,17.7716,17.8248,101600.0
2012-12-17 14:05:00,23.43,23.44,23.39,23.4,62000.0,17.8172,17.8248,17.7868,17.7944,62000.0
2012-12-17 14:10:00,23.4,23.4,23.37,23.4,73400.0,17.7944,17.7944,17.7716,17.7944,73400.0
2012-12-17 14:15:00,23.4,23.4,23.39,23.4,39600.0,17.7944,17.7944,17.7868,17.7944,39600.0
2012-12-17 14:20:00,23.4,23.41,23.38,23.4,75600.0,17.7944,17.802,17.7792,17.7944,75600.0
2012-12-17 14:25:00,23.4,23.4,23.38,23.4,56600.0,17.7944,17.7944,17.7792,17.7944,56600.0
2012-12-17 14:30:00,23.4,23.42,23.39,23.4,81300.0,17.7944,17.8096,17.7868,17.7944,81300.0
2012-12-17 14:35:00,23.39,23.4,23.37,23.39,69700.0,17.7868,17.7944,17.7716,17.7868,69700.0
2012-12-17 14:40:00,23.39,23.41,23.38,23.4,81100.0,17.7868,17.802,17.7792,17.7944,81100.0
2012-12-17 14:45:00,23.4,23.41,23.37,23.39,51900.0,17.7944,17.802,17.7716,17.7868,51900.0
2012-12-17 14:50:00,23.39,23.39,23.33,23.35,121400.0,17.7868,17.7868,17.7412,17.7564,121400.0
2012-12-17 14:55:00,23.35,23.36,23.34,23.35,59000.0,17.7564,17.764,17.7488,17.7564,59000.0
2012-12-17 15:00:00,23.35,23.36,23.34,23.35,55400.0,17.7564,17.764,17.7488,17.7564,55400.0
2012-12-17 15:05:00,23.35,23.36,23.33,23.35,77000.0,17.7564,17.764,17.7412,17.7564,77000.0
2012-12-17 15:10:00,23.35,23.36,23.34,23.36,90500.0,17.7564,17.764,17.7488,17.764,90500.0
2012-12-17 15:15:00,23.35,23.36,23.31,23.32,75200.0,17.7564,17.764,17.726,17.7336,75200.0
2012-12-17 15:20:00,23.32,23.34,23.28,23.33,134800.0,17.7336,17.7488,17.7032,17.7412,134800.0
2012-12-17 15:25:00,23.33,23.34,23.32,23.34,57200.0,17.7412,17.7488,17.7336,17.7488,57200.0
2012-12-17 15:30:00,23.33,23.34,23.32,23.34,88200.0,17.7412,17.7488,17.7336,17.7488,88200.0
2012-12-17 15:35:00,23.34,23.36,23.33,23.36,205100.0,17.7488,17.764,17.7412,17.764,205100.0
2012-12-17 15:40:00,23.36,23.38,23.3,23.31,198700.0,17.764,17.7792,17.7184,17.726,198700.0
2012-12-17 15:45:00,23.31,23.39,23.3,23.39,432500.0,17.726,17.7868,17.7184,17.7868,432500.0
2012-12-17 15:50:00,23.39,23.42,23.39,23.42,431900.0,17.7868,17.8096,17.7868,17.8096,431900.0
2012-12-17 15:55:00,23.42,23.47,23.29,23.45,1996500.0,17.8096,17.8477,17.7108,17.8324,1996500.0
2012-12-18 09:30:00,23.49,23.51,23.39,23.48,210700.0,17.8629,17.8781,17.7868,17.8553,210700.0
2012-12-18 09:35:00,23.49,23.74,23.49,23.71,78700.0,17.8629,18.053,17.8629,18.0302,78700.0
2012-12-18 09:40:00,23.71,23.71,23.61,23.63,92200.0,18.0302,18.0302,17.9541,17.9693,92200.0
2012-12-18 09:45:00,23.62,23.64,23.52,23.52,165300.0,17.9617,17.9769,17.8857,17.8857,165300.0
2012-12-18 09:50:00,23.53,23.6,23.53,23.6,71200.0,17.8933,17.9465,17.8933,17.9465,71200.0
2012-12-18 09:55:00,23.6,23.6,23.5,23.5,102600.0,17.9465,17.9465,17.8705,17.8705,102600.0
2012-12-18 10:00:00,23.51,23.55,23.42,23.45,137600.0,17.8781,17.9085,17.8096,17.8324,137600.0
2012-12-18 10:05:00,23.45,23.48,23.44,23.48,68000.0,17.8324,17.8553,17.8248,17.8553,68000.0
2012-12-18 10:10:00,23.48,23.51,23.47,23.51,103400.0,17.8553,17.8781,17.8477,17.8781,103400.0
2012-12-18 10:15:00,23.51,23.52,23.48,23.49,94800.0,17.8781,17.8857,17.8553,17.8629,94800.0
2012-12-18 10:20:00,23.48,23.5,23.45,23.5,48100.0,17.8553,17.8705,17.8324,17.8705,48100.0
2012-12-18 10:25:00,23.5,23.51,23.46,23.49,58200.0,17.8705,17.8781,17.8401,17.8629,58200.0
2012-12-18 10:30:00,23.49,23.5,23.48,23.5,51200.0,17.8629,17.8705,17.8553,17.8705,51200.0
2012-12-18 10:35:00,23.5,23.53,23.49,23.53,75900.0,17.8705,17.8933,17.8629,17.8933,75900.0
2012-12-18 10:40:00,23.53,23.56,23.48,23.49,156000.0,17.8933,17.9161,17.8553,17.8629,156000.0
2012-12-18 10:45:00,23.49,23.53,23.48,23.51,58200.0,17.8629,17.8933,17.8553,17.8781,58200.0
2012-12-18 10:50:00,23.51,23.53,23.48,23.5,81100.0,17.8781,17.8933,17.8553,17.8705,81100.0
2012-12-18 10:55:00,23.5,23.51,23.43,23.43,112300.0,17.8705,17.8781,17.8172,17.8172,112300.0
2012-12-18 11:00:00,23.44,23.46,23.43,23.45,70700.0,17.8248,17.8401,17.8172,17.8324,70700.0
2012-12-18 11:05:00,23.45,23.46,23.44,23.46,54100.0,17.8324,17.8401,17.8248,17.8401,54100.0
2012-12-18 11:10:00,23.46,23.46,23.45,23.45,68100.0,17.8401,17.8401,17.8324,17.8324,68100.0
2012-12-18 11:15:00,23.45,23.54,23.44,23.5,92300.0,17.8324,17.9009,17.8248,17.8705,92300.0
2012-12-18 11:20:00,23.5,23.51,23.48,23.5,57100.0,17.8705,17.8781,17.8553,17.8705,57100.0
2012-12-18 11:25:00,23.5,23.5,23.47,23.48,43200.0,17.8705,17.8705,17.8477,17.8553,43200.0
2012-12-18 11:30:00,23.49,23.5,23.47,23.5,41600.0,17.8629,17.8705,17.8477,17.8705,41600.0
2012-12-18 11:35:00,23.49,23.5,23.49,23.49,35900.0,17.8629,17.8705,17.8629,17.8629,35900.0
2012-12-18 11:40:00,23.5,23.51,23.49,23.5,45800.0,17.8705,17.8781,17.8629,17.8705,45800.0
2012-12-18 11:45:00,23.5,23.5,23.49,23.5,26100.0,17.8705,17.8705,17.8629,17.8705,26100.0
2012-12-18 11:50:00,23.49,23.5,23.44,23.46,63900.0,17.8629,17.8705,17.8248,17.8401,63900.0
2012-12-18 11:55:00,23.46,23.46,23.42,23.43,32600.0,17.8401,17.8401,17.8096,17.8172,32600.0
2012-12-18 12:00:00,23.43,23.47,23.42,23.47,56000.0,17.8172,17.8477,17.8096,17.8477,56000.0
2012-12-18 12:05:00,23.46,23.47,23.45,23.45,40000.0,17.8401,17.8477,17.8324,17.8324,40000.0
2012-12-18 12:10:00,23.46,23.46,23.45,23.46,51900.0,17.8401,17.8401,17.8324,17.8401,51900.0
2012-12-18 12:15:00,23.46,23.46,23.43,23.44,39400.0,17.8401,17.8401,17.8172,17.8248,39400.0
2012-12-18 12:20:00,23.44,23.44,23.43,23.44,38600.0,17.8248,17.8248,17.8172,17.8248,38600.0
2012-12-18 12:25:00,23.44,23.44,23.42,23.43,54300.0,17.8248,17.8248,17.8096,17.8172,54300.0
2012-12-18 12:30:00,23.43,23.44,23.42,23.42,55600.0,17.8172,17.8248,17.8096,17.8096,55600.0
2012-12-18 12:35:00,23.42,23.43,23.42,23.43,121000.0,17.8096,17.8172,17.8096,17.8172,121000.0
2012-12-18 12:40:00,23.43,23.43,23.42,23.43,76600.0,17.8172,17.8172,17.8096,17.8172,76600.0
2012-12-18 12:45:00,23.43,23.44,23.41,23.44,130600.0,17.8172,17.8248,17.802,17.8248,130600.0
2012-12-18 12:50:00,23.43,23.44,23.42,23.43,33600.0,17.8172,17.8248,17.8096,17.8172,33600.0
2012-12-18 12:55:00,23.44,23.44,23.43,23.43,63000.0,17.8248,17.8248,17.8172,17.8172,63000.0
2012-12-18 13:00:00,23.43,23.44,23.43,23.43,42900.0,17.8172,17.8248,17.8172,17.8172,42900.0
2012-12-18 13:05:00,23.43,23.44,23.43,23.43,35700.0,17.8172,17.8248,17.8172,17.8172,35700.0
2012-12-18 13:10:00,23.43,23.44,23.43,23.43,39400.0,17.8172,17.8248,17.8172,17.8172,39400.0
2012-12-18 13:15:00,23.43,23.44,23.39,23.42,99400.0,17.8172,17.8248,17.7868,17.8096,99400.0
2012-12-18 13:20:00,23.42,23.42,23.39,23.4,88300.0,17.8096,17.8096,17.7868,17.7944,88300.0
2012-12-18 13:25:00,23.41,23.41,23.34,23.34,103200.0,17.802,17.802,17.7488,17.7488,103200.0
2012-12-18 13:30:00,23.34,23.37,23.33,23.37,77700.0,17.7488,17.7716,17.7412,17.7716,77700.0
2012-12-18 13:35:00,23.37,23.38,23.36,23.37,53400.0,17.7716,17.7792,17.764,17.7716,53400.0
2012-12-18 13:40:00,23.37,23.4,23.36,23.4,31400.0,17.7716,17.7944,17.764,17.7944,31400.0
2012-12-18 13:45:00,23.4,23.4,23.36,23.36,49500.0,17.7944,17.7944,17.764,17.764,49500.0
2012-12-18 13:50:00,23.36,23.38,23.35,23.38,55000.0,17.764,17.7792,17.7564,17.7792,55000.0
2012-12-18 13:55:00,23.38,23.4,23.38,23.4,25400.0,17.7792,17.7944,17.7792,17.7944,25400.0
2012-12-18 14:00:00,23.4,23.4,23.39,23.39,23300.0,17.7944,17.7944,17.7868,17.7868,23300.0
2012-12-18 14:05:00,23.4,23.4,23.38,23.39,84100.0,17.7944,17.7944,17.7792,17.7868,84100.0
2012-12-18 14:10:00,23.38,23.39,23.36,23.37,51900.0,17.7792,17.7868,17.764,17.7716,51900.0
2012-12-18 14:15:00,23.38,23.38,23.35,23.35,59100.0,17.7792,17.7792,17.7564,17.7564,59100.0
2012-12-18 14:20:00,23.36,23.36,23.32,23.32,66500.0,17.764,17.764,17.7336,17.7336,66500.0
2012-12-18 14:25:00,23.32,23.34,23.3,23.3,53100.0,17.7336,17.7488,17.7184,17.7184,53100.0
2012-12-18 14:30:00,23.31,23.31,23.25,23.25,133500.0,17.726,17.726,17.6804,17.6804,133500.0
2012-12-18 14:35:00,23.25,23.26,23.22,23.24,138500.0,17.6804,17.688,17.6575,17.6728,138500.0
2012-12-18 14:40:00,23.24,23.24,23.23,23.23,55300.0,17.6728,17.6728,17.6651,17.6651,55300.0
2012-12-18 14:45:00,23.24,23.24,23.18,23.21,177300.0,17.6728,17.6728,17.6271,17.6499,177300.0
2012-12-18 14:50:00,23.21,23.21,23.16,23.18,157400.0,17.6499,17.6499,17.6119,17.6271,157400.0
2012-12-18 14:55:00,23.17,23.2,23.15,23.2,121100.0,17.6195,17.6423,17.6043,17.6423,121100.0
2012-12-18 15:00:00,23.2,23.21,23.19,23.2,104100.0,17.6423,17.6499,17.6347,17.6423,104100.0
2012-12-18 15:05:00,23.2,23.22,23.2,23.22,124200.0,17.6423,17.6575,17.6423,17.6575,124200.0
2012-12-18 15:10:00,23.22,23.22,23.16,23.18,123900.0,17.6575,17.6575,17.6119,17.6271,123900.0
2012-12-18 15:15:00,23.18,23.22,23.17,23.2,105700.0,17.6271,17.6575,17.6195,17.6423,105700.0
2012-12-18 15:20:00,23.2,23.24,23.19,23.23,101400.0,17.6423,17.6728,17.6347,17.6651,101400.0
2012-12-18 15:25:00,23.23,23.23,23.18,23.18,135100.0,17.6651,17.6651,17.6271,17.6271,135100.0
2012-12-18 15:30:00,23.19,23.22,23.18,23.2,108000.0,17.6347,17.6575,17.6271,17.6423,108000.0
2012-12-18 15:35:00,23.2,23.21,23.19,23.2,81800.0,17.6423,17.6499,17.6347,17.6423,81800.0
2012-12-18 15:40:00,23.2,23.21,23.19,23.2,143000.0,17.6423,17.6499,17.6347,17.6423,143000.0
2012-12-18 15:45:00,23.21,23.23,23.21,23.23,282400.0,17.6499,17.6651,17.6499,17.6651,282400.0
2012-12-18 15:50:00,23.22,23.24,23.19,23.2,305100.0,17.6575,17.6728,17.6347,17.6423,305100.0
2012-12-18 15:55:00,23.2,23.23,23.18,23.19,943500.0,17.6423,17.6651,17.6271,17.6347,943500.0
2012-12-19 09:30:00,23.09,23.13,22.76,22.83,129600.0,17.5587,17.5891,17.3077,17.361,129600.0
2012-12-19 09:35:00,22.84,22.84,22.79,22.8,125100.0,17.3686,17.3686,17.3306,17.3382,125100.0
2012-12-19 09:40:00,22.8,22.8,22.51,22.52,229000.0,17.3382,17.3382,17.1176,17.1252,229000.0
2012-12-19 09:45:00,22.52,22.72,22.52,22.62,369600.0,17.1252,17.2773,17.1252,17.2013,369600.0
2012-12-19 09:50:00,22.62,22.64,22.56,22.62,187000.0,17.2013,17.2165,17.1557,17.2013,187000.0
2012-12-19 09:55:00,22.62,22.64,22.58,22.6,108300.0,17.2013,17.2165,17.1709,17.1861,108300.0
2012-12-19 10:00:00,22.6,22.6,22.55,22.57,64900.0,17.1861,17.1861,17.148,17.1633,64900.0
2012-12-19 10:05:00,22.58,22.58,22.41,22.48,143600.0,17.1709,17.1709,17.0416,17.0948,143600.0
2012-12-19 10:10:00,22.48,22.54,22.47,22.49,225700.0,17.0948,17.1404,17.0872,17.1024,225700.0
2012-12-19 10:15:00,22.48,22.48,22.39,22.4,130700.0,17.0948,17.0948,17.0264,17.034,130700.0
2012-12-19 10:20:00,22.4,22.43,22.39,22.41,89600.0,17.034,17.0568,17.0264,17.0416,89600.0
2012-12-19 10:25:00,22.41,22.44,22.36,22.44,185300.0,17.0416,17.0644,17.0036,17.0644,185300.0
2012-12-19 10:30:00,22.44,22.51,22.44,22.49,156600.0,17.0644,17.1176,17.0644,17.1024,156600.0
2012-12-19 10:35:00,22.49,22.53,22.49,22.53,73800.0,17.1024,17.1328,17.1024,17.1328,73800.0
2012-12-19 10:40:00,22.53,22.53,22.5,22.51,85500.0,17.1328,17.1328,17.11,17.1176,85500.0
2012-12-19 10:45:00,22.51,22.51,22.43,22.45,184300.0,17.1176,17.1176,17.0568,17.072,184300.0
2012-12-19 10:50:00,22.46,22.49,22.45,22.48,116100.0,17.0796,17.1024,17.072,17.0948,116100.0
2012-12-19 10:55:00,22.48,22.53,22.48,22.5,124300.0,17.0948,17.1328,17.0948,17.11,124300.0
2012-12-19 11:00:00,22.49,22.5,22.47,22.47,116100.0,17.1024,17.11,17.0872,17.0872,116100.0
2012-12-19 11:05:00,22.48,22.51,22.46,22.51,106500.0,17.0948,17.1176,17.0796,17.1176,106500.0
2012-12-19 11:10:00,22.5,22.51,22.49,22.5,81300.0,17.11,17.1176,17.1024,17.11,81300.0
2012-12-19 11:15:00,22.5,22.5,22.48,22.49,63400.0,17.11,17.11,17.0948,17.1024,63400.0
2012-12-19 11:20:00,22.49,22.49,22.42,22.42,191800.0,17.1024,17.1024,17.0492,17.0492,191800.0
2012-12-19 11:25:00,22.43,22.45,22.41,22.43,232700.0,17.0568,17.072,17.0416,17.0568,232700.0
2012-12-19 11:30:00,22.43,22.43,22.4,22.41,247300.0,17.0568,17.0568,17.034,17.0416,247300.0
2012-12-19 11:35:00,22.41,22.41,22.39,22.4,100900.0,17.0416,17.0416,17.0264,17.034,100900.0
2012-12-19 11:40:00,22.4,22.41,22.39,22.39,139600.0,17.034,17.0416,17.0264,17.0264,139600.0
2012-12-19 11:45:00,22.39,22.4,22.39,22.4,76000.0,17.0264,17.034,17.0264,17.034,76000.0
2012-12-19 11:50:00,22.39,22.41,22.37,22.38,193000.0,17.0264,17.0416,17.0112,17.0188,193000.0
2012-12-19 11:55:00,22.38,22.39,22.33,22.34,160400.0,17.0188,17.0264,16.9807,16.9884,160400.0
2012-12-19 12:00:00,22.34,22.34,22.3,22.31,114100.0,16.9884,16.9884,16.9579,16.9655,114100.0
2012-12-19 12:05:00,22.31,22.32,22.27,22.32,190600.0,16.9655,16.9731,16.9351,16.9731,190600.0
2012-12-19 12:10:00,22.32,22.37,22.31,22.37,111600.0,16.9731,17.0112,16.9655,17.0112,111600.0
2012-12-19 12:15:00,22.37,22.37,22.36,22.37,41000.0,17.0112,17.0112,17.0036,17.0112,41000.0
2012-12-19 12:20:00,22.37,22.37,22.34,22.35,80200.0,17.0112,17.0112,16.9884,16.996,80200.0
2012-12-19 12:25:00,22.35,22.35,22.33,22.34,110000.0,16.996,16.996,16.9807,16.9884,110000.0
2012-12-19 12:30:00,22.34,22.36,22.32,22.34,141700.0,16.9884,17.0036,16.9731,16.9884,141700.0
2012-12-19 12:35:00,22.34,22.34,22.33,22.34,53500.0,16.9884,16.9884,16.9807,16.9884,53500.0
2012-12-19 12:40:00,22.34,22.37,22.33,22.37,130600.0,16.9884,17.0112,16.9807,17.0112,130600.0
2012-12-19 12:45:00,22.37,22.52,22.37,22.51,248000.0,17.0112,17.1252,17.0112,17.1176,248000.0
2012-12-19 12:50:00,22.51,22.51,22.5,22.51,51600.0,17.1176,17.1176,17.11,17.1176,51600.0
2012-12-19 12:55:00,22.51,22.61,22.5,22.58,218500.0,17.1176,17.1937,17.11,17.1709,218500.0
2012-12-19 13:00:00,22.59,22.59,22.57,22.58,50700.0,17.1785,17.1785,17.1633,17.1709,50700.0
2012-12-19 13:05:00,22.58,22.58,22.57,22.58,60700.0,17.1709,17.1709,17.1633,17.1709,60700.0
2012-12-19 13:10:00,22.58,22.58,22.57,22.58,54400.0,17.1709,17.1709,17.1633,17.1709,54400.0
2012-12-19 13:15:00,22.58,22.58,22.57,22.58,69800.0,17.1709,17.1709,17.1633,17.1709,69800.0
2012-12-19 13:20:00,22.58,22.58,22.57,22.58,61300.0,17.1709,17.1709,17.1633,17.1709,61300.0
2012-12-19 13:25:00,22.58,22.67,22.57,22.65,276500.0,17.1709,17.2393,17.1633,17.2241,276500.0
2012-12-19 13:30:00,22.65,22.7,22.62,22.63,150000.0,17.2241,17.2621,17.2013,17.2089,150000.0
2012-12-19 13:35:00,22.63,22.75,22.63,22.75,127100.0,17.2089,17.3001,17.2089,17.3001,127100.0
2012-12-19 13:40:00,22.75,22.78,22.72,22.75,124400.0,17.3001,17.3229,17.2773,17.3001,124400.0
2012-12-19 13:45:00,22.75,22.82,22.74,22.81,111900.0,17.3001,17.3534,17.2925,17.3458,111900.0
2012-12-19 13:50:00,22.81,22.9,22.8,22.86,129800.0,17.3458,17.4142,17.3382,17.3838,129800.0
2012-12-19 13:55:00,22.87,22.88,22.81,22.85,103200.0,17.3914,17.399,17.3458,17.3762,103200.0
2012-12-19 14:00:00,22.85,22.85,22.76,22.82,113700.0,17.3762,17.3762,17.3077,17.3534,113700.0
2012-12-19 14:05:00,22.82,22.82,22.81,22.82,48100.0,17.3534,17.3534,17.3458,17.3534,48100.0
2012-12-19 14:10:00,22.82,22.84,22.73,22.74,249200.0,17.3534,17.3686,17.2849,17.2925,249200.0
2012-12-19 14:15:00,22.74,22.75,22.67,22.74,131600.0,17.2925,17.3001,17.2393,17.2925,131600.0
2012-12-19 14:20:00,22.75,22.75,22.7,22.71,74000.0,17.3001,17.3001,17.2621,17.2697,74000.0
2012-12-19 14:25:00,22.71,22.71,22.69,22.69,119600.0,17.2697,17.2697,17.2545,17.2545,119600.0
2012-12-19 14:30:00,22.7,22.72,22.66,22.69,242100.0,17.2621,17.2773,17.2317,17.2545,242100.0
2012-12-19 14:35:00,22.69,22.71,22.65,22.68,87200.0,17.2545,17.2697,17.2241,17.2469,87200.0
2012-12-19 14:40:00,22.68,22.68,22.61,22.62,201100.0,17.2469,17.2469,17.1937,17.2013,201100.0
2012-12-19 14:45:00,22.63,22.64,22.6,22.6,93000.0,17.2089,17.2165,17.1861,17.1861,93000.0
2012-12-19 14:50:00,22.6,22.63,22.6,22.63,204700.0,17.1861,17.2089,17.1861,17.2089,204700.0
2012-12-19 14:55:00,22.63,22.68,22.6,22.68,176000.0,17.2089,17.2469,17.1861,17.2469,176000.0
2012-12-19 15:00:00,22.68,22.74,22.67,22.73,146500.0,17.2469,17.2925,17.2393,17.2849,146500.0
2012-12-19 15:05:00,22.73,22.76,22.71,22.75,94800.0,17.2849,17.3077,17.2697,17.3001,94800.0
2012-12-19 15:10:00,22.75,22.8,22.73,22.78,161900.0,17.3001,17.3382,17.2849,17.3229,161900.0
2012-12-19 15:15:00,22.78,22.78,22.77,22.78,91700.0,17.3229,17.3229,17.3153,17.3229,91700.0
2012-12-19 15:20:00,22.78,22.82,22.76,22.79,221800.0,17.3229,17.3534,17.3077,17.3306,221800.0
2012-12-19 15:25:00,22.8,22.8,22.79,22.8,67700.0,17.3382,17.3382,17.3306,17.3382,67700.0
2012-12-19 15:30:00,22.8,22.8,22.76,22.76,192500.0,17.3382,17.3382,17.3077,17.3077,192500.0
2012-12-19 15:35:00,22.77,22.78,22.74,22.75,354500.0,17.3153,17.3229,17.2925,17.3001,354500.0
2012-12-19 15:40:00,22.75,22.76,22.72,22.72,286900.0,17.3001,17.3077,17.2773,17.2773,286900.0
2012-12-19 15:45:00,22.73,22.76,22.73,22.76,173000.0,17.2849,17.3077,17.2849,17.3077,173000.0
2012-12-19 15:50:00,22.76,22.76,22.7,22.73,489100.0,17.3077,17.3077,17.2621,17.2849,489100.0
2012-12-19 15:55:00,22.74,22.78,22.73,22.77,764200.0,17.2925,17.3229,17.2849,17.3153,764200.0
2012-12-20 09:30:00,22.88,22.9,22.79,22.87,37600.0,17.399,17.4142,17.3306,17.3914,37600.0
2012-12-20 09:35:00,22.86,22.96,22.83,22.95,23200.0,17.3838,17.4598,17.361,17.4522,23200.0
2012-12-20 09:40:00,22.95,23.01,22.9,22.96,68400.0,17.4522,17.4979,17.4142,17.4598,68400.0
2012-12-20 09:45:00,22.95,22.95,22.88,22.89,64800.0,17.4522,17.4522,17.399,17.4066,64800.0
2012-12-20 09:50:00,22.87,22.95,22.84,22.94,43400.0,17.3914,17.4522,17.3686,17.4446,43400.0
2012-12-20 09:55:00,22.94,22.95,22.9,22.9,47000.0,17.4446,17.4522,17.4142,17.4142,47000.0
2012-12-20 10:00:00,22.91,22.96,22.89,22.9,85700.0,17.4218,17.4598,17.4066,17.4142,85700.0
2012-12-20 10:05:00,22.9,23.02,22.89,23.02,22400.0,17.4142,17.5055,17.4066,17.5055,22400.0
2012-12-20 10:10:00,23.02,23.1,23.0,23.09,94500.0,17.5055,17.5663,17.4902,17.5587,94500.0
2012-12-20 10:15:00,23.09,23.13,23.09,23.12,62100.0,17.5587,17.5891,17.5587,17.5815,62100.0
2012-12-20 10:20:00,23.12,23.12,23.09,23.11,39200.0,17.5815,17.5815,17.5587,17.5739,39200.0
2012-12-20 10:25:00,23.12,23.15,23.08,23.08,46600.0,17.5815,17.6043,17.5511,17.5511,46600.0
2012-12-20 10:30:00,23.07,23.07,23.0,23.0,68100.0,17.5435,17.5435,17.4902,17.4902,68100.0
2012-12-20 10:35:00,23.0,23.06,22.99,23.04,72500.0,17.4902,17.5359,17.4826,17.5207,72500.0
2012-12-20 10:40:00,23.04,23.09,23.04,23.07,37500.0,17.5207,17.5587,17.5207,17.5435,37500.0
2012-12-20 10:45:00,23.08,23.09,23.04,23.07,38400.0,17.5511,17.5587,17.5207,17.5435,38400.0
2012-12-20 10:50:00,23.08,23.1,23.05,23.09,34200.0,17.5511,17.5663,17.5283,17.5587,34200.0
2012-12-20 10:55:00,23.08,23.09,23.08,23.09,15700.0,17.5511,17.5587,17.5511,17.5587,15700.0
2012-12-20 11:00:00,23.09,23.1,23.07,23.1,51600.0,17.5587,17.5663,17.5435,17.5663,51600.0
2012-12-20 11:05:00,23.1,23.13,23.08,23.09,67800.0,17.5663,17.5891,17.5511,17.5587,67800.0
2012-12-20 11:10:00,23.08,23.09,23.07,23.08,69000.0,17.5511,17.5587,17.5435,17.5511,69000.0
2012-12-20 11:15:00,23.08,23.11,23.08,23.11,79000.0,17.5511,17.5739,17.5511,17.5739,79000.0
2012-12-20 11:20:00,23.12,23.15,23.1,23.1,58100.0,17.5815,17.6043,17.5663,17.5663,58100.0
2012-12-20 11:25:00,23.1,23.11,23.0,23.0,70800.0,17.5663,17.5739,17.4902,17.4902,70800.0
2012-12-20 11:30:00,22.99,23.0,22.96,22.96,29900.0,17.4826,17.4902,17.4598,17.4598,29900.0
2012-12-20 11:35:00,22.95,23.05,22.95,23.05,82900.0,17.4522,17.5283,17.4522,17.5283,82900.0
2012-12-20 11:40:00,23.05,23.07,23.01,23.02,68200.0,17.5283,17.5435,17.4979,17.5055,68200.0
2012-12-20 11:45:00,23.01,23.02,23.0,23.01,25200.0,17.4979,17.5055,17.4902,17.4979,25200.0
2012-12-20 11:50:00,23.0,23.01,22.93,22.93,47300.0,17.4902,17.4979,17.437,17.437,47300.0
2012-12-20 11:55:00,22.93,22.97,22.93,22.97,39300.0,17.437,17.4674,17.437,17.4674,39300.0
2012-12-20 12:00:00,22.96,22.98,22.95,22.98,38200.0,17.4598,17.475,17.4522,17.475,38200.0
2012-12-20 12:05:00,22.98,22.98,22.94,22.95,39000.0,17.475,17.475,17.4446,17.4522,39000.0
2012-12-20 12:10:00,22.94,22.97,22.94,22.97,24000.0,17.4446,17.4674,17.4446,17.4674,24000.0
2012-12-20 12:15:00,22.96,22.97,22.96,22.97,11800.0,17.4598,17.4674,17.4598,17.4674,11800.0
2012-12-20 12:20:00,22.97,23.0,22.96,22.99,36900.0,17.4674,17.4902,17.4598,17.4826,36900.0
2012-12-20 12:25:00,22.99,23.0,22.97,23.0,40000.0,17.4826,17.4902,17.4674,17.4902,40000.0
2012-12-20 12:30:00,23.0,23.0,22.99,23.0,31700.0,17.4902,17.4902,17.4826,17.4902,31700.0
2012-12-20 12:35:00,23.0,23.01,22.99,23.0,44800.0,17.4902,17.4979,17.4826,17.4902,44800.0
2012-12-20 12:40:00,23.0,23.0,22.99,23.0,15000.0,17.4902,17.4902,17.4826,17.4902,15000.0
2012-12-20 12:45:00,23.0,23.0,22.97,22.97,28500.0,17.4902,17.4902,17.4674,17.4674,28500.0
2012-12-20 12:50:00,22.97,23.0,22.97,22.98,42300.0,17.4674,17.4902,17.4674,17.475,42300.0
2012-12-20 12:55:00,22.97,23.0,22.97,23.0,28800.0,17.4674,17.4902,17.4674,17.4902,28800.0
2012-12-20 13:00:00,23.0,23.0,22.97,22.97,34000.0,17.4902,17.4902,17.4674,17.4674,34000.0
2012-12-20 13:05:00,22.99,23.01,22.98,23.0,40400.0,17.4826,17.4979,17.475,17.4902,40400.0
2012-12-20 13:10:00,23.01,23.02,22.99,23.01,33800.0,17.4979,17.5055,17.4826,17.4979,33800.0
2012-12-20 13:15:00,23.01,23.01,22.96,22.96,22100.0,17.4979,17.4979,17.4598,17.4598,22100.0
2012-12-20 13:20:00,22.97,23.0,22.96,23.0,26900.0,17.4674,17.4902,17.4598,17.4902,26900.0
2012-12-20 13:25:00,23.0,23.06,23.0,23.04,37700.0,17.4902,17.5359,17.4902,17.5207,37700.0
2012-12-20 13:30:00,23.04,23.05,23.04,23.05,15200.0,17.5207,17.5283,17.5207,17.5283,15200.0
2012-12-20 13:35:00,23.05,23.06,23.03,23.04,46400.0,17.5283,17.5359,17.5131,17.5207,46400.0
2012-12-20 13:40:00,23.04,23.04,23.02,23.03,31800.0,17.5207,17.5207,17.5055,17.5131,31800.0
2012-12-20 13:45:00,23.03,23.07,23.03,23.07,22400.0,17.5131,17.5435,17.5131,17.5435,22400.0
2012-12-20 13:50:00,23.07,23.08,23.06,23.07,25900.0,17.5435,17.5511,17.5359,17.5435,25900.0
2012-12-20 13:55:00,23.07,23.08,23.05,23.05,37400.0,17.5435,17.5511,17.5283,17.5283,37400.0
2012-12-20 14:00:00,23.05,23.07,23.04,23.07,25100.0,17.5283,17.5435,17.5207,17.5435,25100.0
2012-12-20 14:05:00,23.08,23.11,23.07,23.11,33100.0,17.5511,17.5739,17.5435,17.5739,33100.0
2012-12-20 14:10:00,23.11,23.11,23.08,23.09,43300.0,17.5739,17.5739,17.5511,17.5587,43300.0
2012-12-20 14:15:00,23.09,23.11,23.08,23.09,50900.0,17.5587,17.5739,17.5511,17.5587,50900.0
2012-12-20 14:20:00,23.08,23.11,23.07,23.07,44000.0,17.5511,17.5739,17.5435,17.5435,44000.0
2012-12-20 14:25:00,23.07,23.08,23.05,23.06,33900.0,17.5435,17.5511,17.5283,17.5359,33900.0
2012-12-20 14:30:00,23.06,23.11,23.05,23.1,56000.0,17.5359,17.5739,17.5283,17.5663,56000.0
2012-12-20 14:35:00,23.09,23.15,23.09,23.15,33800.0,17.5587,17.6043,17.5587,17.6043,33800.0
2012-12-20 14:40:00,23.16,23.17,23.15,23.16,36700.0,17.6119,17.6195,17.6043,17.6119,36700.0
2012-12-20 14:45:00,23.17,23.2,23.16,23.18,55900.0,17.6195,17.6423,17.6119,17.6271,55900.0
2012-12-20 14:50:00,23.19,23.19,23.18,23.19,12400.0,17.6347,17.6347,17.6271,17.6347,12400.0
2012-12-20 14:55:00,23.19,23.2,23.18,23.2,20700.0,17.6347,17.6423,17.6271,17.6423,20700.0
2012-12-20 15:00:00,23.2,23.2,23.17,23.17,43200.0,17.6423,17.6423,17.6195,17.6195,43200.0
2012-12-20 15:05:00,23.17,23.17,23.14,23.16,52500.0,17.6195,17.6195,17.5967,17.6119,52500.0
2012-12-20 15:10:00,23.15,23.18,23.15,23.17,30300.0,17.6043,17.6271,17.6043,17.6195,30300.0
2012-12-20 15:15:00,23.18,23.18,23.15,23.17,48700.0,17.6271,17.6271,17.6043,17.6195,48700.0
2012-12-20 15:20:00,23.18,23.18,23.14,23.16,53100.0,17.6271,17.6271,17.5967,17.6119,53100.0
2012-12-20 15:25:00,23.16,23.16,23.12,23.12,88200.0,17.6119,17.6119,17.5815,17.5815,88200.0
2012-12-20 15:30:00,23.12,23.14,23.12,23.13,110100.0,17.5815,17.5967,17.5815,17.5891,110100.0
2012-12-20 15:35:00,23.13,23.15,23.11,23.15,67500.0,17.5891,17.6043,17.5739,17.6043,67500.0
2012-12-20 15:40:00,23.15,23.16,23.14,23.15,72300.0,17.6043,17.6119,17.5967,17.6043,72300.0
2012-12-20 15:45:00,23.14,23.15,23.14,23.15,101100.0,17.5967,17.6043,17.5967,17.6043,101100.0
2012-12-20 15:50:00,23.15,23.17,23.12,23.12,150500.0,17.6043,17.6195,17.5815,17.5815,150500.0
2012-12-20 15:55:00,23.12,23.21,23.12,23.2,216300.0,17.5815,17.6499,17.5815,17.6423,216300.0
2012-12-21 09:30:00,23.03,23.03,22.82,22.96,636200.0,17.5131,17.5131,17.3534,17.4598,636200.0
2012-12-21 09:35:00,22.95,22.96,22.83,22.84,125600.0,17.4522,17.4598,17.361,17.3686,125600.0
2012-12-21 09:40:00,22.83,22.87,22.73,22.74,113000.0,17.361,17.3914,17.2849,17.2925,113000.0
2012-12-21 09:45:00,22.74,22.78,22.73,22.78,78100.0,17.2925,17.3229,17.2849,17.3229,78100.0
2012-12-21 09:50:00,22.77,22.8,22.7,22.71,88900.0,17.3153,17.3382,17.2621,17.2697,88900.0
2012-12-21 09:55:00,22.72,22.75,22.69,22.74,41600.0,17.2773,17.3001,17.2545,17.2925,41600.0
2012-12-21 10:00:00,22.75,22.81,22.63,22.65,143800.0,17.3001,17.3458,17.2089,17.2241,143800.0
2012-12-21 10:05:00,22.65,22.67,22.6,22.61,115500.0,17.2241,17.2393,17.1861,17.1937,115500.0
2012-12-21 10:10:00,22.61,22.64,22.55,22.64,96700.0,17.1937,17.2165,17.148,17.2165,96700.0
2012-12-21 10:15:00,22.65,22.81,22.65,22.8,59000.0,17.2241,17.3458,17.2241,17.3382,59000.0
2012-12-21 10:20:00,22.79,22.88,22.76,22.86,177500.0,17.3306,17.399,17.3077,17.3838,177500.0
2012-12-21 10:25:00,22.87,22.95,22.86,22.95,63300.0,17.3914,17.4522,17.3838,17.4522,63300.0
2012-12-21 10:30:00,22.94,22.96,22.9,22.91,57400.0,17.4446,17.4598,17.4142,17.4218,57400.0
2012-12-21 10:35:00,22.9,22.96,22.9,22.96,59200.0,17.4142,17.4598,17.4142,17.4598,59200.0
2012-12-21 10:40:00,22.96,22.96,22.89,22.93,77500.0,17.4598,17.4598,17.4066,17.437,77500.0
2012-12-21 10:45:00,22.92,22.95,22.9,22.91,71300.0,17.4294,17.4522,17.4142,17.4218,71300.0
2012-12-21 10:50:00,22.9,22.91,22.85,22.88,42800.0,17.4142,17.4218,17.3762,17.399,42800.0
2012-12-21 10:55:00,22.88,22.89,22.82,22.82,47800.0,17.399,17.4066,17.3534,17.3534,47800.0
2012-12-21 11:00:00,22.83,22.87,22.81,22.81,46700.0,17.361,17.3914,17.3458,17.3458,46700.0
2012-12-21 11:05:00,22.81,22.82,22.76,22.79,59700.0,17.3458,17.3534,17.3077,17.3306,59700.0
2012-12-21 11:10:00,22.79,22.8,22.76,22.78,25800.0,17.3306,17.3382,17.3077,17.3229,25800.0
2012-12-21 11:15:00,22.78,22.8,22.74,22.74,24400.0,17.3229,17.3382,17.2925,17.2925,24400.0
2012-12-21 11:20:00,22.74,22.8,22.74,22.78,29700.0,17.2925,17.3382,17.2925,17.3229,29700.0
2012-12-21 11:25:00,22.78,22.81,22.75,22.78,172700.0,17.3229,17.3458,17.3001,17.3229,172700.0
2012-12-21 11:30:00,22.78,22.8,22.7,22.7,42500.0,17.3229,17.3382,17.2621,17.2621,42500.0
2012-12-21 11:35:00,22.71,22.73,22.66,22.71,50500.0,17.2697,17.2849,17.2317,17.2697,50500.0
2012-12-21 11:40:00,22.72,22.72,22.64,22.65,35900.0,17.2773,17.2773,17.2165,17.2241,35900.0
2012-12-21 11:45:00,22.65,22.68,22.65,22.66,28000.0,17.2241,17.2469,17.2241,17.2317,28000.0
2012-12-21 11:50:00,22.66,22.7,22.66,22.68,15700.0,17.2317,17.2621,17.2317,17.2469,15700.0
2012-12-21 11:55:00,22.69,22.7,22.67,22.7,41000.0,17.2545,17.2621,17.2393,17.2621,41000.0
2012-12-21 12:00:00,22.69,22.72,22.67,22.68,42200.0,17.2545,17.2773,17.2393,17.2469,42200.0
2012-12-21 12:05:00,22.68,22.73,22.68,22.73,11400.0,17.2469,17.2849,17.2469,17.2849,11400.0
2012-12-21 12:10:00,22.73,22.74,22.71,22.71,19400.0,17.2849,17.2925,17.2697,17.2697,19400.0
2012-12-21 12:15:00,22.71,22.73,22.7,22.72,14500.0,17.2697,17.2849,17.2621,17.2773,14500.0
2012-12-21 12:20:00,22.73,22.73,22.71,22.73,7300.0,17.2849,17.2849,17.2697,17.2849,7300.0
2012-12-21 12:25:00,22.73,22.75,22.72,22.73,26100.0,17.2849,17.3001,17.2773,17.2849,26100.0
2012-12-21 12:30:00,22.74,22.76,22.73,22.75,14600.0,17.2925,17.3077,17.2849,17.3001,14600.0
2012-12-21 12:35:00,22.75,22.79,22.73,22.74,56500.0,17.3001,17.3306,17.2849,17.2925,56500.0
2012-12-21 12:40:00,22.74,22.78,22.73,22.73,20100.0,17.2925,17.3229,17.2849,17.2849,20100.0
2012-12-21 12:45:00,22.74,22.76,22.72,22.72,31300.0,17.2925,17.3077,17.2773,17.2773,31300.0
2012-12-21 12:50:00,22.73,22.75,22.7,22.7,18400.0,17.2849,17.3001,17.2621,17.2621,18400.0
2012-12-21 12:55:00,22.7,22.77,22.7,22.77,23000.0,17.2621,17.3153,17.2621,17.3153,23000.0
2012-12-21 13:00:00,22.78,22.8,22.76,22.76,33300.0,17.3229,17.3382,17.3077,17.3077,33300.0
2012-12-21 13:05:00,22.77,22.78,22.73,22.73,22400.0,17.3153,17.3229,17.2849,17.2849,22400.0
2012-12-21 13:10:00,22.74,22.74,22.69,22.69,27000.0,17.2925,17.2925,17.2545,17.2545,27000.0
2012-12-21 13:15:00,22.69,22.71,22.68,22.7,16100.0,17.2545,17.2697,17.2469,17.2621,16100.0
2012-12-21 13:20:00,22.7,22.72,22.69,22.7,42000.0,17.2621,17.2773,17.2545,17.2621,42000.0
2012-12-21 13:25:00,22.7,22.71,22.69,22.7,20300.0,17.2621,17.2697,17.2545,17.2621,20300.0
2012-12-21 13:30:00,22.71,22.72,22.68,22.72,18200.0,17.2697,17.2773,17.2469,17.2773,18200.0
2012-12-21 13:35:00,22.72,22.74,22.7,22.71,50500.0,17.2773,17.2925,17.2621,17.2697,50500.0
2012-12-21 13:40:00,22.72,22.76,22.7,22.76,86300.0,17.2773,17.3077,17.2621,17.3077,86300.0
2012-12-21 13:45:00,22.75,22.75,22.71,22.73,88300.0,17.3001,17.3001,17.2697,17.2849,88300.0
2012-12-21 13:50:00,22.74,22.78,22.72,22.77,49000.0,17.2925,17.3229,17.2773,17.3153,49000.0
2012-12-21 13:55:00,22.77,22.83,22.77,22.83,27500.0,17.3153,17.361,17.3153,17.361,27500.0
2012-12-21 14:00:00,22.84,22.89,22.82,22.89,62600.0,17.3686,17.4066,17.3534,17.4066,62600.0
2012-12-21 14:05:00,22.89,22.91,22.87,22.91,34300.0,17.4066,17.4218,17.3914,17.4218,34300.0
2012-12-21 14:10:00,22.91,22.92,22.89,22.89,17400.0,17.4218,17.4294,17.4066,17.4066,17400.0
2012-12-21 14:15:00,22.9,22.92,22.88,22.88,19300.0,17.4142,17.4294,17.399,17.399,19300.0
2012-12-21 14:20:00,22.89,22.9,22.89,22.9,7500.0,17.4066,17.4142,17.4066,17.4142,7500.0
2012-12-21 14:25:00,22.9,22.92,22.89,22.89,25000.0,17.4142,17.4294,17.4066,17.4066,25000.0
2012-12-21 14:30:00,22.89,22.89,22.87,22.87,33400.0,17.4066,17.4066,17.3914,17.3914,33400.0
2012-12-21 14:35:00,22.88,22.88,22.85,22.87,26100.0,17.399,17.399,17.3762,17.3914,26100.0
2012-12-21 14:40:00,22.87,22.87,22.83,22.84,47600.0,17.3914,17.3914,17.361,17.3686,47600.0
2012-12-21 14:45:00,22.83,22.86,22.83,22.85,40000.0,17.361,17.3838,17.361,17.3762,40000.0
2012-12-21 14:50:00,22.85,22.87,22.83,22.86,48600.0,17.3762,17.3914,17.361,17.3838,48600.0
2012-12-21 14:55:00,22.87,22.87,22.83,22.85,44500.0,17.3914,17.3914,17.361,17.3762,44500.0
2012-12-21 15:00:00,22.86,22.9,22.85,22.9,44800.0,17.3838,17.4142,17.3762,17.4142,44800.0
2012-12-21 15:05:00,22.9,22.9,22.87,22.88,40400.0,17.4142,17.4142,17.3914,17.399,40400.0
2012-12-21 15:10:00,22.89,22.89,22.83,22.85,44300.0,17.4066,17.4066,17.361,17.3762,44300.0
2012-12-21 15:15:00,22.86,22.89,22.86,22.89,52200.0,17.3838,17.4066,17.3838,17.4066,52200.0
2012-12-21 15:20:00,22.89,22.9,22.87,22.9,41800.0,17.4066,17.4142,17.3914,17.4142,41800.0
2012-12-21 15:25:00,22.9,22.93,22.88,22.91,102300.0,17.4142,17.437,17.399,17.4218,102300.0
2012-12-21 15:30:00,22.91,22.99,22.91,22.98,75900.0,17.4218,17.4826,17.4218,17.475,75900.0
2012-12-21 15:35:00,22.98,23.01,22.96,22.96,72300.0,17.475,17.4979,17.4598,17.4598,72300.0
2012-12-21 15:40:00,22.96,23.02,22.94,23.0,111200.0,17.4598,17.5055,17.4446,17.4902,111200.0
2012-12-21 15:45:00,23.0,23.01,22.9,22.93,99600.0,17.4902,17.4979,17.4142,17.437,99600.0
2012-12-21 15:50:00,22.93,22.95,22.92,22.95,44600.0,17.437,17.4522,17.4294,17.4522,44600.0
2012-12-21 15:55:00,22.94,22.95,22.84,22.87,380800.0,17.4446,17.4522,17.3686,17.3914,380800.0
2012-12-24 09:30:00,22.84,22.84,22.53,22.68,49500.0,17.3686,17.3686,17.1328,17.2469,49500.0
2012-12-24 09:35:00,22.68,22.73,22.66,22.72,26500.0,17.2469,17.2849,17.2317,17.2773,26500.0
2012-12-24 09:40:00,22.72,22.73,22.69,22.69,27600.0,17.2773,17.2849,17.2545,17.2545,27600.0
2012-12-24 09:45:00,22.69,22.69,22.66,22.67,18200.0,17.2545,17.2545,17.2317,17.2393,18200.0
2012-12-24 09:50:00,22.67,22.68,22.66,22.67,23700.0,17.2393,17.2469,17.2317,17.2393,23700.0
2012-12-24 09:55:00,22.66,22.68,22.66,22.67,13100.0,17.2317,17.2469,17.2317,17.2393,13100.0
2012-12-24 10:00:00,22.68,22.71,22.68,22.71,20200.0,17.2469,17.2697,17.2469,17.2697,20200.0
2012-12-24 10:05:00,22.71,22.75,22.68,22.75,24200.0,17.2697,17.3001,17.2469,17.3001,24200.0
2012-12-24 10:10:00,22.75,22.79,22.73,22.76,31500.0,17.3001,17.3306,17.2849,17.3077,31500.0
2012-12-24 10:15:00,22.77,22.8,22.72,22.73,95000.0,17.3153,17.3382,17.2773,17.2849,95000.0
2012-12-24 10:20:00,22.74,22.79,22.73,22.77,33800.0,17.2925,17.3306,17.2849,17.3153,33800.0
2012-12-24 10:25:00,22.78,22.82,22.78,22.81,25100.0,17.3229,17.3534,17.3229,17.3458,25100.0
2012-12-24 10:30:00,22.82,22.84,22.81,22.84,57400.0,17.3534,17.3686,17.3458,17.3686,57400.0
2012-12-24 10:35:00,22.85,22.85,22.79,22.79,32100.0,17.3762,17.3762,17.3306,17.3306,32100.0
2012-12-24 10:40:00,22.8,22.88,22.8,22.84,24300.0,17.3382,17.399,17.3382,17.3686,24300.0
2012-12-24 10:45:00,22.84,22.86,22.81,22.81,22600.0,17.3686,17.3838,17.3458,17.3458,22600.0
2012-12-24 10:50:00,22.81,22.82,22.76,22.77,48300.0,17.3458,17.3534,17.3077,17.3153,48300.0
2012-12-24 10:55:00,22.77,22.78,22.75,22.75,18800.0,17.3153,17.3229,17.3001,17.3001,18800.0
2012-12-24 11:00:00,22.75,22.77,22.73,22.76,31800.0,17.3001,17.3153,17.2849,17.3077,31800.0
2012-12-24 11:05:00,22.76,22.77,22.75,22.76,56100.0,17.3077,17.3153,17.3001,17.3077,56100.0
2012-12-24 11:10:00,22.76,22.79,22.75,22.76,121800.0,17.3077,17.3306,17.3001,17.3077,121800.0
2012-12-24 11:15:00,22.75,22.76,22.75,22.75,59600.0,17.3001,17.3077,17.3001,17.3001,59600.0
2012-12-24 11:20:00,22.76,22.76,22.75,22.76,10500.0,17.3077,17.3077,17.3001,17.3077,10500.0
2012-12-24 11:25:00,22.75,22.76,22.71,22.72,23400.0,17.3001,17.3077,17.2697,17.2773,23400.0
2012-12-24 11:30:00,22.73,22.75,22.72,22.73,37600.0,17.2849,17.3001,17.2773,17.2849,37600.0
2012-12-24 11:35:00,22.73,22.74,22.71,22.73,37400.0,17.2849,17.2925,17.2697,17.2849,37400.0
2012-12-24 11:40:00,22.73,22.74,22.69,22.71,33600.0,17.2849,17.2925,17.2545,17.2697,33600.0
2012-12-24 11:45:00,22.7,22.73,22.7,22.73,88800.0,17.2621,17.2849,17.2621,17.2849,88800.0
2012-12-24 11:50:00,22.72,22.75,22.72,22.73,18900.0,17.2773,17.3001,17.2773,17.2849,18900.0
2012-12-24 11:55:00,22.72,22.74,22.72,22.74,10500.0,17.2773,17.2925,17.2773,17.2925,10500.0
2012-12-24 12:00:00,22.73,22.75,22.73,22.74,22300.0,17.2849,17.3001,17.2849,17.2925,22300.0
2012-12-24 12:05:00,22.73,22.74,22.71,22.72,12600.0,17.2849,17.2925,17.2697,17.2773,12600.0
2012-12-24 12:10:00,22.72,22.73,22.71,22.71,19500.0,17.2773,17.2849,17.2697,17.2697,19500.0
2012-12-24 12:15:00,22.7,22.71,22.7,22.7,14200.0,17.2621,17.2697,17.2621,17.2621,14200.0
2012-12-24 12:20:00,22.7,22.7,22.67,22.68,11100.0,17.2621,17.2621,17.2393,17.2469,11100.0
2012-12-24 12:25:00,22.67,22.73,22.67,22.71,39300.0,17.2393,17.2849,17.2393,17.2697,39300.0
2012-12-24 12:30:00,22.71,22.72,22.71,22.72,12800.0,17.2697,17.2773,17.2697,17.2773,12800.0
2012-12-24 12:35:00,22.71,22.72,22.71,22.72,13900.0,17.2697,17.2773,17.2697,17.2773,13900.0
2012-12-24 12:40:00,22.72,22.72,22.69,22.69,28500.0,17.2773,17.2773,17.2545,17.2545,28500.0
2012-12-24 12:45:00,22.68,22.72,22.68,22.72,36800.0,17.2469,17.2773,17.2469,17.2773,36800.0
2012-12-24 12:50:00,22.72,22.72,22.7,22.71,46200.0,17.2773,17.2773,17.2621,17.2697,46200.0
2012-12-24 12:55:00,22.71,22.77,22.71,22.75,74600.0,17.2697,17.3153,17.2697,17.3001,74600.0
2012-12-26 09:30:00,22.78,22.94,22.78,22.87,59500.0,17.3229,17.4446,17.3229,17.3914,59500.0
2012-12-26 09:35:00,22.87,22.87,22.61,22.64,77700.0,17.3914,17.3914,17.1937,17.2165,77700.0
2012-12-26 09:40:00,22.64,22.69,22.59,22.59,37700.0,17.2165,17.2545,17.1785,17.1785,37700.0
2012-12-26 09:45:00,22.6,22.69,22.56,22.67,64300.0,17.1861,17.2545,17.1557,17.2393,64300.0
2012-12-26 09:50:00,22.66,22.69,22.66,22.69,10800.0,17.2317,17.2545,17.2317,17.2545,10800.0
2012-12-26 09:55:00,22.69,22.71,22.64,22.64,40300.0,17.2545,17.2697,17.2165,17.2165,40300.0
2012-12-26 10:00:00,22.65,22.66,22.61,22.61,27400.0,17.2241,17.2317,17.1937,17.1937,27400.0
2012-12-26 10:05:00,22.62,22.7,22.61,22.7,14800.0,17.2013,17.2621,17.1937,17.2621,14800.0
2012-12-26 10:10:00,22.7,22.71,22.64,22.67,21900.0,17.2621,17.2697,17.2165,17.2393,21900.0
2012-12-26 10:15:00,22.67,22.68,22.63,22.63,28200.0,17.2393,17.2469,17.2089,17.2089,28200.0
2012-12-26 10:20:00,22.64,22.66,22.61,22.65,41000.0,17.2165,17.2317,17.1937,17.2241,41000.0
2012-12-26 10:25:00,22.64,22.7,22.64,22.7,45600.0,17.2165,17.2621,17.2165,17.2621,45600.0
2012-12-26 10:30:00,22.7,22.73,22.69,22.73,31800.0,17.2621,17.2849,17.2545,17.2849,31800.0
2012-12-26 10:35:00,22.73,22.75,22.71,22.75,49600.0,17.2849,17.3001,17.2697,17.3001,49600.0
2012-12-26 10:40:00,22.76,22.84,22.76,22.8,36800.0,17.3077,17.3686,17.3077,17.3382,36800.0
2012-12-26 10:45:00,22.81,22.82,22.8,22.82,16000.0,17.3458,17.3534,17.3382,17.3534,16000.0
2012-12-26 10:50:00,22.82,22.83,22.71,22.8,92400.0,17.3534,17.361,17.2697,17.3382,92400.0
2012-12-26 10:55:00,22.8,22.83,22.76,22.76,23000.0,17.3382,17.361,17.3077,17.3077,23000.0
2012-12-26 11:00:00,22.77,22.8,22.76,22.8,63700.0,17.3153,17.3382,17.3077,17.3382,63700.0
2012-12-26 11:05:00,22.8,22.81,22.76,22.79,26000.0,17.3382,17.3458,17.3077,17.3306,26000.0
2012-12-26 11:10:00,22.79,22.82,22.77,22.78,45500.0,17.3306,17.3534,17.3153,17.3229,45500.0
2012-12-26 11:15:00,22.79,22.83,22.79,22.82,29600.0,17.3306,17.361,17.3306,17.3534,29600.0
2012-12-26 11:20:00,22.83,22.83,22.8,22.8,15400.0,17.361,17.361,17.3382,17.3382,15400.0
2012-12-26 11:25:00,22.8,22.8,22.73,22.73,11200.0,17.3382,17.3382,17.2849,17.2849,11200.0
2012-12-26 11:30:00,22.73,22.78,22.67,22.77,60000.0,17.2849,17.3229,17.2393,17.3153,60000.0
2012-12-26 11:35:00,22.76,22.77,22.76,22.76,25300.0,17.3077,17.3153,17.3077,17.3077,25300.0
2012-12-26 11:40:00,22.76,22.79,22.69,22.69,31700.0,17.3077,17.3306,17.2545,17.2545,31700.0
2012-12-26 11:45:00,22.69,22.69,22.66,22.67,5100.0,17.2545,17.2545,17.2317,17.2393,5100.0
2012-12-26 11:50:00,22.67,22.71,22.67,22.68,26200.0,17.2393,17.2697,17.2393,17.2469,26200.0
2012-12-26 11:55:00,22.68,22.7,22.67,22.7,20100.0,17.2469,17.2621,17.2393,17.2621,20100.0
2012-12-26 12:00:00,22.7,22.71,22.67,22.67,22000.0,17.2621,17.2697,17.2393,17.2393,22000.0
2012-12-26 12:05:00,22.68,22.68,22.66,22.66,15800.0,17.2469,17.2469,17.2317,17.2317,15800.0
2012-12-26 12:10:00,22.67,22.68,22.65,22.68,20800.0,17.2393,17.2469,17.2241,17.2469,20800.0
2012-12-26 12:15:00,22.68,22.7,22.65,22.66,16100.0,17.2469,17.2621,17.2241,17.2317,16100.0
2012-12-26 12:20:00,22.66,22.7,22.65,22.69,16100.0,17.2317,17.2621,17.2241,17.2545,16100.0
2012-12-26 12:25:00,22.7,22.7,22.67,22.67,9500.0,17.2621,17.2621,17.2393,17.2393,9500.0
2012-12-26 12:30:00,22.67,22.7,22.67,22.68,13700.0,17.2393,17.2621,17.2393,17.2469,13700.0
2012-12-26 12:35:00,22.68,22.7,22.67,22.69,27200.0,17.2469,17.2621,17.2393,17.2545,27200.0
2012-12-26 12:40:00,22.69,22.71,22.67,22.68,17200.0,17.2545,17.2697,17.2393,17.2469,17200.0
2012-12-26 12:45:00,22.68,22.71,22.67,22.7,36400.0,17.2469,17.2697,17.2393,17.2621,36400.0
2012-12-26 12:50:00,22.7,22.72,22.68,22.72,11700.0,17.2621,17.2773,17.2469,17.2773,11700.0
2012-12-26 12:55:00,22.71,22.75,22.69,22.69,38800.0,17.2697,17.3001,17.2545,17.2545,38800.0
2012-12-26 13:00:00,22.7,22.71,22.68,22.71,16100.0,17.2621,17.2697,17.2469,17.2697,16100.0
2012-12-26 13:05:00,22.71,22.72,22.69,22.7,12700.0,17.2697,17.2773,17.2545,17.2621,12700.0
2012-12-26 13:10:00,22.71,22.73,22.68,22.73,20700.0,17.2697,17.2849,17.2469,17.2849,20700.0
2012-12-26 13:15:00,22.73,22.73,22.7,22.72,16900.0,17.2849,17.2849,17.2621,17.2773,16900.0
2012-12-26 13:20:00,22.73,22.75,22.72,22.73,8100.0,17.2849,17.3001,17.2773,17.2849,8100.0
2012-12-26 13:25:00,22.73,22.77,22.73,22.77,13300.0,17.2849,17.3153,17.2849,17.3153,13300.0
2012-12-26 13:30:00,22.78,22.8,22.78,22.78,70000.0,17.3229,17.3382,17.3229,17.3229,70000.0
2012-12-26 13:35:00,22.79,22.79,22.78,22.79,26400.0,17.3306,17.3306,17.3229,17.3306,26400.0
2012-12-26 13:40:00,22.79,22.8,22.78,22.79,23700.0,17.3306,17.3382,17.3229,17.3306,23700.0
2012-12-26 13:45:00,22.79,22.8,22.77,22.78,79500.0,17.3306,17.3382,17.3153,17.3229,79500.0
2012-12-26 13:50:00,22.78,22.78,22.71,22.72,31600.0,17.3229,17.3229,17.2697,17.2773,31600.0
2012-12-26 13:55:00,22.73,22.73,22.71,22.71,13400.0,17.2849,17.2849,17.2697,17.2697,13400.0
2012-12-26 14:00:00,22.72,22.74,22.7,22.72,52000.0,17.2773,17.2925,17.2621,17.2773,52000.0
2012-12-26 14:05:00,22.72,22.74,22.71,22.73,21900.0,17.2773,17.2925,17.2697,17.2849,21900.0
2012-12-26 14:10:00,22.73,22.74,22.72,22.73,7500.0,17.2849,17.2925,17.2773,17.2849,7500.0
2012-12-26 14:15:00,22.72,22.74,22.72,22.72,15500.0,17.2773,17.2925,17.2773,17.2773,15500.0
2012-12-26 14:20:00,22.72,22.73,22.67,22.69,34500.0,17.2773,17.2849,17.2393,17.2545,34500.0
2012-12-26 14:25:00,22.7,22.71,22.68,22.69,23700.0,17.2621,17.2697,17.2469,17.2545,23700.0
2012-12-26 14:30:00,22.7,22.71,22.69,22.71,33700.0,17.2621,17.2697,17.2545,17.2697,33700.0
2012-12-26 14:35:00,22.71,22.75,22.69,22.71,61600.0,17.2697,17.3001,17.2545,17.2697,61600.0
2012-12-26 14:40:00,22.71,22.71,22.68,22.7,21300.0,17.2697,17.2697,17.2469,17.2621,21300.0
2012-12-26 14:45:00,22.7,22.7,22.67,22.7,27100.0,17.2621,17.2621,17.2393,17.2621,27100.0
2012-12-26 14:50:00,22.7,22.74,22.7,22.71,69800.0,17.2621,17.2925,17.2621,17.2697,69800.0
2012-12-26 14:55:00,22.7,22.77,22.7,22.76,21100.0,17.2621,17.3153,17.2621,17.3077,21100.0
2012-12-26 15:00:00,22.76,22.77,22.74,22.74,19300.0,17.3077,17.3153,17.2925,17.2925,19300.0
2012-12-26 15:05:00,22.73,22.74,22.7,22.71,46100.0,17.2849,17.2925,17.2621,17.2697,46100.0
2012-12-26 15:10:00,22.71,22.71,22.68,22.68,41800.0,17.2697,17.2697,17.2469,17.2469,41800.0
2012-12-26 15:15:00,22.68,22.7,22.67,22.69,37000.0,17.2469,17.2621,17.2393,17.2545,37000.0
2012-12-26 15:20:00,22.69,22.69,22.67,22.69,14900.0,17.2545,17.2545,17.2393,17.2545,14900.0
2012-12-26 15:25:00,22.69,22.71,22.68,22.68,31200.0,17.2545,17.2697,17.2469,17.2469,31200.0
2012-12-26 15:30:00,22.69,22.69,22.67,22.67,26300.0,17.2545,17.2545,17.2393,17.2393,26300.0
2012-12-26 15:35:00,22.66,22.67,22.62,22.62,35100.0,17.2317,17.2393,17.2013,17.2013,35100.0
2012-12-26 15:40:00,22.62,22.63,22.6,22.61,41400.0,17.2013,17.2089,17.1861,17.1937,41400.0
2012-12-26 15:45:00,22.62,22.62,22.6,22.61,62400.0,17.2013,17.2013,17.1861,17.1937,62400.0
2012-12-26 15:50:00,22.61,22.65,22.6,22.64,100600.0,17.1937,17.2241,17.1861,17.2165,100600.0
2012-12-26 15:55:00,22.65,22.65,22.6,22.61,128900.0,17.2241,17.2241,17.1861,17.1937,128900.0
2012-12-27 09:30:00,22.6,22.65,22.55,22.65,23000.0,17.1861,17.2241,17.148,17.2241,23000.0
2012-12-27 09:35:00,22.62,22.67,22.58,22.65,32700.0,17.2013,17.2393,17.1709,17.2241,32700.0
2012-12-27 09:40:00,22.64,22.7,22.59,22.68,25800.0,17.2165,17.2621,17.1785,17.2469,25800.0
2012-12-27 09:45:00,22.67,22.73,22.66,22.67,25200.0,17.2393,17.2849,17.2317,17.2393,25200.0
2012-12-27 09:50:00,22.67,22.73,22.64,22.73,18100.0,17.2393,17.2849,17.2165,17.2849,18100.0
2012-12-27 09:55:00,22.73,22.76,22.72,22.74,16200.0,17.2849,17.3077,17.2773,17.2925,16200.0
2012-12-27 10:00:00,22.74,22.75,22.71,22.72,25300.0,17.2925,17.3001,17.2697,17.2773,25300.0
2012-12-27 10:05:00,22.72,22.74,22.71,22.71,27800.0,17.2773,17.2925,17.2697,17.2697,27800.0
2012-12-27 10:10:00,22.72,22.74,22.68,22.69,23500.0,17.2773,17.2925,17.2469,17.2545,23500.0
2012-12-27 10:15:00,22.69,22.69,22.54,22.54,28200.0,17.2545,17.2545,17.1404,17.1404,28200.0
2012-12-27 10:20:00,22.55,22.58,22.48,22.58,43800.0,17.148,17.1709,17.0948,17.1709,43800.0
2012-12-27 10:25:00,22.58,22.61,22.54,22.61,19100.0,17.1709,17.1937,17.1404,17.1937,19100.0
2012-12-27 10:30:00,22.61,22.65,22.61,22.65,32300.0,17.1937,17.2241,17.1937,17.2241,32300.0
2012-12-27 10:35:00,22.64,22.68,22.62,22.68,133200.0,17.2165,17.2469,17.2013,17.2469,133200.0
2012-12-27 10:40:00,22.67,22.68,22.55,22.57,51600.0,17.2393,17.2469,17.148,17.1633,51600.0
2012-12-27 10:45:00,22.58,22.61,22.56,22.56,43700.0,17.1709,17.1937,17.1557,17.1557,43700.0
2012-12-27 10:50:00,22.57,22.59,22.54,22.55,41700.0,17.1633,17.1785,17.1404,17.148,41700.0
2012-12-27 10:55:00,22.55,22.58,22.54,22.57,33500.0,17.148,17.1709,17.1404,17.1633,33500.0
2012-12-27 11:00:00,22.58,22.6,22.57,22.59,45600.0,17.1709,17.1861,17.1633,17.1785,45600.0
2012-12-27 11:05:00,22.59,22.62,22.58,22.58,51000.0,17.1785,17.2013,17.1709,17.1709,51000.0
2012-12-27 11:10:00,22.58,22.58,22.52,22.55,24800.0,17.1709,17.1709,17.1252,17.148,24800.0
2012-12-27 11:15:00,22.54,22.58,22.54,22.58,19300.0,17.1404,17.1709,17.1404,17.1709,19300.0
2012-12-27 11:20:00,22.58,22.58,22.52,22.57,56500.0,17.1709,17.1709,17.1252,17.1633,56500.0
2012-12-27 11:25:00,22.56,22.6,22.54,22.57,37400.0,17.1557,17.1861,17.1404,17.1633,37400.0
2012-12-27 11:30:00,22.57,22.6,22.54,22.6,27000.0,17.1633,17.1861,17.1404,17.1861,27000.0
2012-12-27 11:35:00,22.6,22.63,22.58,22.62,30600.0,17.1861,17.2089,17.1709,17.2013,30600.0
2012-12-27 11:40:00,22.63,22.67,22.63,22.64,60500.0,17.2089,17.2393,17.2089,17.2165,60500.0
2012-12-27 11:45:00,22.64,22.7,22.63,22.69,60800.0,17.2165,17.2621,17.2089,17.2545,60800.0
2012-12-27 11:50:00,22.68,22.68,22.65,22.68,23200.0,17.2469,17.2469,17.2241,17.2469,23200.0
2012-12-27 11:55:00,22.68,22.68,22.64,22.67,47200.0,17.2469,17.2469,17.2165,17.2393,47200.0
2012-12-27 12:00:00,22.67,22.68,22.62,22.62,28000.0,17.2393,17.2469,17.2013,17.2013,28000.0
2012-12-27 12:05:00,22.62,22.62,22.55,22.58,62400.0,17.2013,17.2013,17.148,17.1709,62400.0
2012-12-27 12:10:00,22.58,22.63,22.58,22.61,30300.0,17.1709,17.2089,17.1709,17.1937,30300.0
2012-12-27 12:15:00,22.61,22.63,22.6,22.6,16800.0,17.1937,17.2089,17.1861,17.1861,16800.0
2012-12-27 12:20:00,22.6,22.63,22.59,22.59,35400.0,17.1861,17.2089,17.1785,17.1785,35400.0
2012-12-27 12:25:00,22.6,22.64,22.59,22.62,17500.0,17.1861,17.2165,17.1785,17.2013,17500.0
2012-12-27 12:30:00,22.62,22.62,22.53,22.55,24400.0,17.2013,17.2013,17.1328,17.148,24400.0
2012-12-27 12:35:00,22.55,22.59,22.54,22.57,34600.0,17.148,17.1785,17.1404,17.1633,34600.0
2012-12-27 12:40:00,22.58,22.61,22.58,22.6,24300.0,17.1709,17.1937,17.1709,17.1861,24300.0
2012-12-27 12:45:00,22.61,22.65,22.59,22.63,22100.0,17.1937,17.2241,17.1785,17.2089,22100.0
2012-12-27 12:50:00,22.64,22.67,22.63,22.66,19400.0,17.2165,17.2393,17.2089,17.2317,19400.0
2012-12-27 12:55:00,22.65,22.68,22.65,22.68,24800.0,17.2241,17.2469,17.2241,17.2469,24800.0
2012-12-27 13:00:00,22.68,22.74,22.66,22.72,47100.0,17.2469,17.2925,17.2317,17.2773,47100.0
2012-12-27 13:05:00,22.72,22.73,22.68,22.72,43000.0,17.2773,17.2849,17.2469,17.2773,43000.0
2012-12-27 13:10:00,22.72,22.75,22.71,22.75,37000.0,17.2773,17.3001,17.2697,17.3001,37000.0
2012-12-27 13:15:00,22.74,22.83,22.74,22.81,56200.0,17.2925,17.361,17.2925,17.3458,56200.0
2012-12-27 13:20:00,22.81,22.81,22.74,22.76,111900.0,17.3458,17.3458,17.2925,17.3077,111900.0
2012-12-27 13:25:00,22.75,22.75,22.7,22.73,43600.0,17.3001,17.3001,17.2621,17.2849,43600.0
2012-12-27 13:30:00,22.73,22.74,22.69,22.71,34600.0,17.2849,17.2925,17.2545,17.2697,34600.0
2012-12-27 13:35:00,22.7,22.71,22.68,22.7,25200.0,17.2621,17.2697,17.2469,17.2621,25200.0
2012-12-27 13:40:00,22.7,22.71,22.68,22.69,24500.0,17.2621,17.2697,17.2469,17.2545,24500.0
2012-12-27 13:45:00,22.7,22.74,22.69,22.72,30200.0,17.2621,17.2925,17.2545,17.2773,30200.0
2012-12-27 13:50:00,22.72,22.74,22.72,22.73,17900.0,17.2773,17.2925,17.2773,17.2849,17900.0
2012-12-27 13:55:00,22.74,22.76,22.74,22.75,26600.0,17.2925,17.3077,17.2925,17.3001,26600.0
2012-12-27 14:00:00,22.75,22.76,22.69,22.69,21100.0,17.3001,17.3077,17.2545,17.2545,21100.0
2012-12-27 14:05:00,22.7,22.71,22.67,22.68,22000.0,17.2621,17.2697,17.2393,17.2469,22000.0
2012-12-27 14:10:00,22.69,22.71,22.68,22.69,15600.0,17.2545,17.2697,17.2469,17.2545,15600.0
2012-12-27 14:15:00,22.69,22.71,22.67,22.7,21600.0,17.2545,17.2697,17.2393,17.2621,21600.0
2012-12-27 14:20:00,22.7,22.7,22.65,22.68,27700.0,17.2621,17.2621,17.2241,17.2469,27700.0
2012-12-27 14:25:00,22.67,22.69,22.65,22.65,21000.0,17.2393,17.2545,17.2241,17.2241,21000.0
2012-12-27 14:30:00,22.64,22.68,22.64,22.64,18900.0,17.2165,17.2469,17.2165,17.2165,18900.0
2012-12-27 14:35:00,22.65,22.68,22.65,22.66,19000.0,17.2241,17.2469,17.2241,17.2317,19000.0
2012-12-27 14:40:00,22.66,22.7,22.62,22.7,40500.0,17.2317,17.2621,17.2013,17.2621,40500.0
2012-12-27 14:45:00,22.71,22.86,22.68,22.79,117600.0,17.2697,17.3838,17.2469,17.3306,117600.0
2012-12-27 14:50:00,22.78,22.79,22.7,22.72,49700.0,17.3229,17.3306,17.2621,17.2773,49700.0
2012-12-27 14:55:00,22.72,22.77,22.71,22.76,24500.0,17.2773,17.3153,17.2697,17.3077,24500.0
2012-12-27 15:00:00,22.76,22.77,22.71,22.75,30900.0,17.3077,17.3153,17.2697,17.3001,30900.0
2012-12-27 15:05:00,22.75,22.8,22.75,22.79,32200.0,17.3001,17.3382,17.3001,17.3306,32200.0
2012-12-27 15:10:00,22.79,22.8,22.74,22.75,21700.0,17.3306,17.3382,17.2925,17.3001,21700.0
2012-12-27 15:15:00,22.74,22.78,22.74,22.78,29200.0,17.2925,17.3229,17.2925,17.3229,29200.0
2012-12-27 15:20:00,22.79,22.87,22.77,22.87,66700.0,17.3306,17.3914,17.3153,17.3914,66700.0
2012-12-27 15:25:00,22.87,22.89,22.86,22.87,58300.0,17.3914,17.4066,17.3838,17.3914,58300.0
2012-12-27 15:30:00,22.86,22.92,22.86,22.9,74200.0,17.3838,17.4294,17.3838,17.4142,74200.0
2012-12-27 15:35:00,22.89,22.91,22.88,22.9,46200.0,17.4066,17.4218,17.399,17.4142,46200.0
2012-12-27 15:40:00,22.9,22.96,22.9,22.95,53500.0,17.4142,17.4598,17.4142,17.4522,53500.0
2012-12-27 15:45:00,22.95,22.96,22.91,22.94,97300.0,17.4522,17.4598,17.4218,17.4446,97300.0
2012-12-27 15:50:00,22.95,22.95,22.91,22.93,70500.0,17.4522,17.4522,17.4218,17.437,70500.0
2012-12-27 15:55:00,22.94,22.98,22.91,22.93,165600.0,17.4446,17.475,17.4218,17.437,165600.0
2012-12-28 09:30:00,22.84,22.96,22.76,22.83,36800.0,17.3686,17.4598,17.3077,17.361,36800.0
2012-12-28 09:35:00,22.79,22.79,22.65,22.65,20600.0,17.3306,17.3306,17.2241,17.2241,20600.0
2012-12-28 09:40:00,22.64,22.67,22.6,22.67,16300.0,17.2165,17.2393,17.1861,17.2393,16300.0
2012-12-28 09:45:00,22.68,22.72,22.65,22.7,64900.0,17.2469,17.2773,17.2241,17.2621,64900.0
2012-12-28 09:50:00,22.7,22.72,22.68,22.71,30100.0,17.2621,17.2773,17.2469,17.2697,30100.0
2012-12-28 09:55:00,22.7,22.8,22.7,22.8,18500.0,17.2621,17.3382,17.2621,17.3382,18500.0
2012-12-28 10:00:00,22.8,22.87,22.75,22.87,59900.0,17.3382,17.3914,17.3001,17.3914,59900.0
2012-12-28 10:05:00,22.87,22.89,22.76,22.78,28500.0,17.3914,17.4066,17.3077,17.3229,28500.0
2012-12-28 10:10:00,22.78,22.83,22.74,22.77,30800.0,17.3229,17.361,17.2925,17.3153,30800.0
2012-12-28 10:15:00,22.75,22.86,22.75,22.86,44800.0,17.3001,17.3838,17.3001,17.3838,44800.0
2012-12-28 10:20:00,22.86,22.87,22.81,22.83,28900.0,17.3838,17.3914,17.3458,17.361,28900.0
2012-12-28 10:25:00,22.83,22.83,22.74,22.76,25100.0,17.361,17.361,17.2925,17.3077,25100.0
2012-12-28 10:30:00,22.77,22.83,22.76,22.81,21500.0,17.3153,17.361,17.3077,17.3458,21500.0
2012-12-28 10:35:00,22.8,22.8,22.78,22.78,16800.0,17.3382,17.3382,17.3229,17.3229,16800.0
2012-12-28 10:40:00,22.78,22.92,22.78,22.9,58500.0,17.3229,17.4294,17.3229,17.4142,58500.0
2012-12-28 10:45:00,22.9,22.98,22.9,22.98,48400.0,17.4142,17.475,17.4142,17.475,48400.0
2012-12-28 10:50:00,22.97,22.98,22.91,22.93,26100.0,17.4674,17.475,17.4218,17.437,26100.0
2012-12-28 10:55:00,22.93,22.93,22.86,22.86,17900.0,17.437,17.437,17.3838,17.3838,17900.0
2012-12-28 11:00:00,22.87,22.94,22.87,22.93,109800.0,17.3914,17.4446,17.3914,17.437,109800.0
2012-12-28 11:05:00,22.92,22.92,22.87,22.89,20600.0,17.4294,17.4294,17.3914,17.4066,20600.0
2012-12-28 11:10:00,22.88,22.91,22.85,22.89,17100.0,17.399,17.4218,17.3762,17.4066,17100.0
2012-12-28 11:15:00,22.9,22.94,22.88,22.94,11900.0,17.4142,17.4446,17.399,17.4446,11900.0
2012-12-28 11:20:00,22.94,22.94,22.84,22.84,16200.0,17.4446,17.4446,17.3686,17.3686,16200.0
2012-12-28 11:25:00,22.85,22.88,22.84,22.87,34600.0,17.3762,17.399,17.3686,17.3914,34600.0
2012-12-28 11:30:00,22.88,22.9,22.86,22.86,27500.0,17.399,17.4142,17.3838,17.3838,27500.0
2012-12-28 11:35:00,22.86,22.9,22.84,22.86,15900.0,17.3838,17.4142,17.3686,17.3838,15900.0
2012-12-28 11:40:00,22.85,22.89,22.85,22.86,16900.0,17.3762,17.4066,17.3762,17.3838,16900.0
2012-12-28 11:45:00,22.87,22.88,22.84,22.86,21400.0,17.3914,17.399,17.3686,17.3838,21400.0
2012-12-28 11:50:00,22.87,22.87,22.83,22.84,14600.0,17.3914,17.3914,17.361,17.3686,14600.0
2012-12-28 11:55:00,22.84,22.84,22.79,22.8,17000.0,17.3686,17.3686,17.3306,17.3382,17000.0
2012-12-28 12:00:00,22.8,22.82,22.79,22.8,15800.0,17.3382,17.3534,17.3306,17.3382,15800.0
2012-12-28 12:05:00,22.8,22.82,22.77,22.81,23600.0,17.3382,17.3534,17.3153,17.3458,23600.0
2012-12-28 12:10:00,22.82,22.84,22.78,22.83,16000.0,17.3534,17.3686,17.3229,17.361,16000.0
2012-12-28 12:15:00,22.83,22.89,22.83,22.87,16700.0,17.361,17.4066,17.361,17.3914,16700.0
2012-12-28 12:20:00,22.88,22.88,22.84,22.84,18500.0,17.399,17.399,17.3686,17.3686,18500.0
2012-12-28 12:25:00,22.85,22.87,22.84,22.86,6800.0,17.3762,17.3914,17.3686,17.3838,6800.0
2012-12-28 12:30:00,22.86,22.88,22.84,22.85,39500.0,17.3838,17.399,17.3686,17.3762,39500.0
2012-12-28 12:35:00,22.85,22.86,22.79,22.8,31900.0,17.3762,17.3838,17.3306,17.3382,31900.0
2012-12-28 12:40:00,22.79,22.8,22.77,22.77,11600.0,17.3306,17.3382,17.3153,17.3153,11600.0
2012-12-28 12:45:00,22.78,22.79,22.77,22.78,12200.0,17.3229,17.3306,17.3153,17.3229,12200.0
2012-12-28 12:50:00,22.79,22.79,22.75,22.75,7800.0,17.3306,17.3306,17.3001,17.3001,7800.0
2012-12-28 12:55:00,22.76,22.76,22.72,22.73,24700.0,17.3077,17.3077,17.2773,17.2849,24700.0
2012-12-28 13:00:00,22.74,22.76,22.73,22.75,11700.0,17.2925,17.3077,17.2849,17.3001,11700.0
2012-12-28 13:05:00,22.76,22.76,22.71,22.73,19300.0,17.3077,17.3077,17.2697,17.2849,19300.0
2012-12-28 13:10:00,22.73,22.75,22.71,22.72,15100.0,17.2849,17.3001,17.2697,17.2773,15100.0
2012-12-28 13:15:00,22.72,22.75,22.71,22.73,26200.0,17.2773,17.3001,17.2697,17.2849,26200.0
2012-12-28 13:20:00,22.73,22.74,22.71,22.73,19200.0,17.2849,17.2925,17.2697,17.2849,19200.0
2012-12-28 13:25:00,22.73,22.74,22.72,22.72,10600.0,17.2849,17.2925,17.2773,17.2773,10600.0
2012-12-28 13:30:00,22.72,22.74,22.72,22.74,18400.0,17.2773,17.2925,17.2773,17.2925,18400.0
2012-12-28 13:35:00,22.74,22.75,22.73,22.74,9700.0,17.2925,17.3001,17.2849,17.2925,9700.0
2012-12-28 13:40:00,22.73,22.74,22.72,22.72,14400.0,17.2849,17.2925,17.2773,17.2773,14400.0
2012-12-28 13:45:00,22.71,22.72,22.7,22.7,13500.0,17.2697,17.2773,17.2621,17.2621,13500.0
2012-12-28 13:50:00,22.7,22.71,22.67,22.68,30200.0,17.2621,17.2697,17.2393,17.2469,30200.0
2012-12-28 13:55:00,22.67,22.68,22.64,22.68,23600.0,17.2393,17.2469,17.2165,17.2469,23600.0
2012-12-28 14:00:00,22.67,22.69,22.67,22.67,16800.0,17.2393,17.2545,17.2393,17.2393,16800.0
2012-12-28 14:05:00,22.68,22.69,22.64,22.69,24600.0,17.2469,17.2545,17.2165,17.2545,24600.0
2012-12-28 14:10:00,22.68,22.69,22.65,22.67,14400.0,17.2469,17.2545,17.2241,17.2393,14400.0
2012-12-28 14:15:00,22.67,22.68,22.66,22.68,20500.0,17.2393,17.2469,17.2317,17.2469,20500.0
2012-12-28 14:20:00,22.68,22.68,22.66,22.67,10500.0,17.2469,17.2469,17.2317,17.2393,10500.0
2012-12-28 14:25:00,22.67,22.68,22.65,22.67,12700.0,17.2393,17.2469,17.2241,17.2393,12700.0
2012-12-28 14:30:00,22.67,22.67,22.65,22.66,9700.0,17.2393,17.2393,17.2241,17.2317,9700.0
2012-12-28 14:35:00,22.66,22.66,22.63,22.64,23600.0,17.2317,17.2317,17.2089,17.2165,23600.0
2012-12-28 14:40:00,22.65,22.65,22.64,22.65,12700.0,17.2241,17.2241,17.2165,17.2241,12700.0
2012-12-28 14:45:00,22.64,22.66,22.64,22.64,24900.0,17.2165,17.2317,17.2165,17.2165,24900.0
2012-12-28 14:50:00,22.64,22.65,22.63,22.64,12600.0,17.2165,17.2241,17.2089,17.2165,12600.0
2012-12-28 14:55:00,22.65,22.65,22.64,22.64,9300.0,17.2241,17.2241,17.2165,17.2165,9300.0
2012-12-28 15:00:00,22.64,22.65,22.64,22.65,10600.0,17.2165,17.2241,17.2165,17.2241,10600.0
2012-12-28 15:05:00,22.64,22.65,22.64,22.65,24900.0,17.2165,17.2241,17.2165,17.2241,24900.0
2012-12-28 15:10:00,22.64,22.66,22.64,22.66,43300.0,17.2165,17.2317,17.2165,17.2317,43300.0
2012-12-28 15:15:00,22.66,22.72,22.65,22.72,43900.0,17.2317,17.2773,17.2241,17.2773,43900.0
2012-12-28 15:20:00,22.72,22.72,22.68,22.69,21500.0,17.2773,17.2773,17.2469,17.2545,21500.0
2012-12-28 15:25:00,22.7,22.72,22.69,22.7,20200.0,17.2621,17.2773,17.2545,17.2621,20200.0
2012-12-28 15:30:00,22.7,22.71,22.69,22.7,24100.0,17.2621,17.2697,17.2545,17.2621,24100.0
2012-12-28 15:35:00,22.7,22.71,22.57,22.63,69000.0,17.2621,17.2697,17.1633,17.2089,69000.0
2012-12-28 15:40:00,22.62,22.68,22.62,22.65,76200.0,17.2013,17.2469,17.2013,17.2241,76200.0
2012-12-28 15:45:00,22.66,22.66,22.61,22.64,74200.0,17.2317,17.2317,17.1937,17.2165,74200.0
2012-12-28 15:50:00,22.64,22.65,22.6,22.63,69700.0,17.2165,17.2241,17.1861,17.2089,69700.0
2012-12-28 15:55:00,22.63,22.65,22.59,22.6,74300.0,17.2089,17.2241,17.1785,17.1861,74300.0
2012-12-31 09:30:00,22.53,22.59,22.42,22.47,44800.0,17.1328,17.1785,17.0492,17.0872,44800.0
2012-12-31 09:35:00,22.47,22.61,22.46,22.61,29900.0,17.0872,17.1937,17.0796,17.1937,29900.0
2012-12-31 09:40:00,22.61,22.64,22.48,22.54,66900.0,17.1937,17.2165,17.0948,17.1404,66900.0
2012-12-31 09:45:00,22.53,22.53,22.4,22.4,28400.0,17.1328,17.1328,17.034,17.034,28400.0
2012-12-31 09:50:00,22.4,22.51,22.38,22.51,50900.0,17.034,17.1176,17.0188,17.1176,50900.0
2012-12-31 09:55:00,22.51,22.55,22.45,22.5,41300.0,17.1176,17.148,17.072,17.11,41300.0
2012-12-31 10:00:00,22.5,22.51,22.46,22.51,28400.0,17.11,17.1176,17.0796,17.1176,28400.0
2012-12-31 10:05:00,22.5,22.56,22.5,22.5,24300.0,17.11,17.1557,17.11,17.11,24300.0
2012-12-31 10:10:00,22.5,22.51,22.44,22.45,16800.0,17.11,17.1176,17.0644,17.072,16800.0
2012-12-31 10:15:00,22.46,22.49,22.43,22.44,29600.0,17.0796,17.1024,17.0568,17.0644,29600.0
2012-12-31 10:20:00,22.43,22.54,22.41,22.52,42000.0,17.0568,17.1404,17.0416,17.1252,42000.0
2012-12-31 10:25:00,22.53,22.68,22.53,22.58,39200.0,17.1328,17.2469,17.1328,17.1709,39200.0
2012-12-31 10:30:00,22.58,22.61,22.57,22.6,55900.0,17.1709,17.1937,17.1633,17.1861,55900.0
2012-12-31 10:35:00,22.6,22.61,22.56,22.56,32100.0,17.1861,17.1937,17.1557,17.1557,32100.0
2012-12-31 10:40:00,22.55,22.55,22.5,22.5,18200.0,17.148,17.148,17.11,17.11,18200.0
2012-12-31 10:45:00,22.5,22.51,22.45,22.45,35400.0,17.11,17.1176,17.072,17.072,35400.0
2012-12-31 10:50:00,22.46,22.5,22.44,22.48,52200.0,17.0796,17.11,17.0644,17.0948,52200.0
2012-12-31 10:55:00,22.49,22.51,22.49,22.49,53000.0,17.1024,17.1176,17.1024,17.1024,53000.0
2012-12-31 11:00:00,22.5,22.55,22.48,22.51,108900.0,17.11,17.148,17.0948,17.1176,108900.0
2012-12-31 11:05:00,22.51,22.51,22.48,22.5,43000.0,17.1176,17.1176,17.0948,17.11,43000.0
2012-12-31 11:10:00,22.49,22.51,22.47,22.5,34400.0,17.1024,17.1176,17.0872,17.11,34400.0
2012-12-31 11:15:00,22.5,22.5,22.48,22.49,57000.0,17.11,17.11,17.0948,17.1024,57000.0
2012-12-31 11:20:00,22.49,22.5,22.42,22.43,53800.0,17.1024,17.11,17.0492,17.0568,53800.0
2012-12-31 11:25:00,22.42,22.43,22.38,22.38,42600.0,17.0492,17.0568,17.0188,17.0188,42600.0
2012-12-31 11:30:00,22.38,22.47,22.38,22.46,49600.0,17.0188,17.0872,17.0188,17.0796,49600.0
2012-12-31 11:35:00,22.46,22.48,22.44,22.46,36000.0,17.0796,17.0948,17.0644,17.0796,36000.0
2012-12-31 11:40:00,22.46,22.46,22.44,22.46,22400.0,17.0796,17.0796,17.0644,17.0796,22400.0
2012-12-31 11:45:00,22.46,22.5,22.46,22.49,34700.0,17.0796,17.11,17.0796,17.1024,34700.0
2012-12-31 11:50:00,22.49,22.49,22.45,22.47,21800.0,17.1024,17.1024,17.072,17.0872,21800.0
2012-12-31 11:55:00,22.47,22.5,22.46,22.47,27400.0,17.0872,17.11,17.0796,17.0872,27400.0
2012-12-31 12:00:00,22.48,22.53,22.48,22.52,29500.0,17.0948,17.1328,17.0948,17.1252,29500.0
2012-12-31 12:05:00,22.52,22.56,22.51,22.52,14600.0,17.1252,17.1557,17.1176,17.1252,14600.0
2012-12-31 12:10:00,22.52,22.56,22.52,22.54,10000.0,17.1252,17.1557,17.1252,17.1404,10000.0
2012-12-31 12:15:00,22.54,22.54,22.51,22.52,15100.0,17.1404,17.1404,17.1176,17.1252,15100.0
2012-12-31 12:20:00,22.52,22.54,22.5,22.53,7400.0,17.1252,17.1404,17.11,17.1328,7400.0
2012-12-31 12:25:00,22.54,22.57,22.54,22.54,8800.0,17.1404,17.1633,17.1404,17.1404,8800.0
2012-12-31 12:30:00,22.55,22.57,22.55,22.55,14500.0,17.148,17.1633,17.148,17.148,14500.0
2012-12-31 12:35:00,22.56,22.61,22.56,22.61,6000.0,17.1557,17.1937,17.1557,17.1937,6000.0
2012-12-31 12:40:00,22.59,22.71,22.59,22.66,44600.0,17.1785,17.2697,17.1785,17.2317,44600.0
2012-12-31 12:45:00,22.66,22.75,22.66,22.72,23800.0,17.2317,17.3001,17.2317,17.2773,23800.0
2012-12-31 12:50:00,22.72,22.73,22.63,22.63,62600.0,17.2773,17.2849,17.2089,17.2089,62600.0
2012-12-31 12:55:00,22.63,22.65,22.58,22.64,22200.0,17.2089,17.2241,17.1709,17.2165,22200.0
2012-12-31 13:00:00,22.64,22.65,22.58,22.6,13600.0,17.2165,17.2241,17.1709,17.1861,13600.0
2012-12-31 13:05:00,22.6,22.61,22.53,22.57,15100.0,17.1861,17.1937,17.1328,17.1633,15100.0
2012-12-31 13:10:00,22.58,22.66,22.58,22.64,23900.0,17.1709,17.2317,17.1709,17.2165,23900.0
2012-12-31 13:15:00,22.64,22.68,22.6,22.6,27400.0,17.2165,17.2469,17.1861,17.1861,27400.0
2012-12-31 13:20:00,22.59,22.66,22.57,22.65,24300.0,17.1785,17.2317,17.1633,17.2241,24300.0
2012-12-31 13:25:00,22.65,22.65,22.62,22.63,10000.0,17.2241,17.2241,17.2013,17.2089,10000.0
2012-12-31 13:30:00,22.63,22.65,22.61,22.61,16000.0,17.2089,17.2241,17.1937,17.1937,16000.0
2012-12-31 13:35:00,22.62,22.64,22.61,22.61,12400.0,17.2013,17.2165,17.1937,17.1937,12400.0
2012-12-31 13:40:00,22.62,22.68,22.61,22.64,28100.0,17.2013,17.2469,17.1937,17.2165,28100.0
2012-12-31 13:45:00,22.64,22.78,22.55,22.63,106800.0,17.2165,17.3229,17.148,17.2089,106800.0
2012-12-31 13:50:00,22.63,22.7,22.61,22.7,29900.0,17.2089,17.2621,17.1937,17.2621,29900.0
2012-12-31 13:55:00,22.68,22.73,22.66,22.67,21900.0,17.2469,17.2849,17.2317,17.2393,21900.0
2012-12-31 14:00:00,22.67,22.71,22.65,22.65,19800.0,17.2393,17.2697,17.2241,17.2241,19800.0
2012-12-31 14:05:00,22.65,22.71,22.64,22.7,16600.0,17.2241,17.2697,17.2165,17.2621,16600.0
2012-12-31 14:10:00,22.71,22.75,22.71,22.74,49700.0,17.2697,17.3001,17.2697,17.2925,49700.0
2012-12-31 14:15:00,22.74,22.78,22.71,22.76,113800.0,17.2925,17.3229,17.2697,17.3077,113800.0
2012-12-31 14:20:00,22.75,22.81,22.75,22.81,22500.0,17.3001,17.3458,17.3001,17.3458,22500.0
2012-12-31 14:25:00,22.81,22.82,22.77,22.82,62500.0,17.3458,17.3534,17.3153,17.3534,62500.0
2012-12-31 14:30:00,22.81,22.87,22.81,22.82,17200.0,17.3458,17.3914,17.3458,17.3534,17200.0
2012-12-31 14:35:00,22.81,22.81,22.75,22.78,22400.0,17.3458,17.3458,17.3001,17.3229,22400.0
2012-12-31 14:40:00,22.79,22.81,22.78,22.81,11000.0,17.3306,17.3458,17.3229,17.3458,11000.0
2012-12-31 14:45:00,22.8,22.86,22.77,22.82,35200.0,17.3382,17.3838,17.3153,17.3534,35200.0
2012-12-31 14:50:00,22.81,22.84,22.78,22.81,27600.0,17.3458,17.3686,17.3229,17.3458,27600.0
2012-12-31 14:55:00,22.81,22.89,22.81,22.85,25300.0,17.3458,17.4066,17.3458,17.3762,25300.0
2012-12-31 15:00:00,22.86,22.89,22.83,22.87,34400.0,17.3838,17.4066,17.361,17.3914,34400.0
2012-12-31 15:05:00,22.87,22.9,22.86,22.88,23400.0,17.3914,17.4142,17.3838,17.399,23400.0
2012-12-31 15:10:00,22.87,22.88,22.78,22.8,47700.0,17.3914,17.399,17.3229,17.3382,47700.0
2012-12-31 15:15:00,22.8,22.81,22.75,22.77,44400.0,17.3382,17.3458,17.3001,17.3153,44400.0
2012-12-31 15:20:00,22.78,22.84,22.78,22.82,22800.0,17.3229,17.3686,17.3229,17.3534,22800.0
2012-12-31 15:25:00,22.83,22.86,22.75,22.8,38800.0,17.361,17.3838,17.3001,17.3382,38800.0
2012-12-31 15:30:00,22.81,22.87,22.81,22.87,35600.0,17.3458,17.3914,17.3458,17.3914,35600.0
2012-12-31 15:35:00,22.87,22.89,22.86,22.88,29800.0,17.3914,17.4066,17.3838,17.399,29800.0
2012-12-31 15:40:00,22.88,22.88,22.85,22.87,37700.0,17.399,17.399,17.3762,17.3914,37700.0
2012-12-31 15:45:00,22.87,22.97,22.87,22.97,65300.0,17.3914,17.4674,17.3914,17.4674,65300.0
2012-12-31 15:50:00,22.98,23.03,22.96,22.97,81500.0,17.475,17.5131,17.4598,17.4674,81500.0
2012-12-31 15:55:00,22.97,23.01,22.93,22.98,161500.0,17.4674,17.4979,17.437,17.475,161500.0
2013-01-02 09:30:00,23.38,23.4,23.19,23.19,63000.0,17.7792,17.7944,17.6347,17.6347,63000.0
2013-01-02 09:35:00,23.17,23.29,23.17,23.25,152300.0,17.6195,17.7108,17.6195,17.6804,152300.0
2013-01-02 09:40:00,23.26,23.28,23.21,23.22,79000.0,17.688,17.7032,17.6499,17.6575,79000.0
2013-01-02 09:45:00,23.21,23.28,23.18,23.19,80000.0,17.6499,17.7032,17.6271,17.6347,80000.0
2013-01-02 09:50:00,23.19,23.29,23.18,23.26,75000.0,17.6347,17.7108,17.6271,17.688,75000.0
2013-01-02 09:55:00,23.26,23.27,23.21,23.24,76900.0,17.688,17.6956,17.6499,17.6728,76900.0
2013-01-02 10:00:00,23.24,23.32,23.23,23.31,66100.0,17.6728,17.7336,17.6651,17.726,66100.0
2013-01-02 10:05:00,23.31,23.32,23.25,23.27,72400.0,17.726,17.7336,17.6804,17.6956,72400.0
2013-01-02 10:10:00,23.27,23.29,23.23,23.26,67800.0,17.6956,17.7108,17.6651,17.688,67800.0
2013-01-02 10:15:00,23.26,23.28,23.16,23.17,64800.0,17.688,17.7032,17.6119,17.6195,64800.0
2013-01-02 10:20:00,23.17,23.2,23.14,23.14,37900.0,17.6195,17.6423,17.5967,17.5967,37900.0
2013-01-02 10:25:00,23.14,23.15,23.07,23.1,127900.0,17.5967,17.6043,17.5435,17.5663,127900.0
2013-01-02 10:30:00,23.1,23.11,23.06,23.06,113200.0,17.5663,17.5739,17.5359,17.5359,113200.0
2013-01-02 10:35:00,23.07,23.08,23.05,23.05,22300.0,17.5435,17.5511,17.5283,17.5283,22300.0
2013-01-02 10:40:00,23.06,23.07,23.03,23.05,32000.0,17.5359,17.5435,17.5131,17.5283,32000.0
2013-01-02 10:45:00,23.05,23.07,23.05,23.05,43500.0,17.5283,17.5435,17.5283,17.5283,43500.0
2013-01-02 10:50:00,23.05,23.09,23.01,23.02,48700.0,17.5283,17.5587,17.4979,17.5055,48700.0
2013-01-02 10:55:00,23.02,23.04,22.96,23.01,66600.0,17.5055,17.5207,17.4598,17.4979,66600.0
2013-01-02 11:00:00,23.0,23.05,23.0,23.02,29300.0,17.4902,17.5283,17.4902,17.5055,29300.0
2013-01-02 11:05:00,23.02,23.03,22.97,22.98,38700.0,17.5055,17.5131,17.4674,17.475,38700.0
2013-01-02 11:10:00,22.98,23.03,22.98,23.01,35400.0,17.475,17.5131,17.475,17.4979,35400.0
2013-01-02 11:15:00,23.0,23.01,22.96,22.98,48500.0,17.4902,17.4979,17.4598,17.475,48500.0
2013-01-02 11:20:00,22.98,23.01,22.96,22.97,34400.0,17.475,17.4979,17.4598,17.4674,34400.0
2013-01-02 11:25:00,22.98,22.99,22.95,22.96,35300.0,17.475,17.4826,17.4522,17.4598,35300.0
2013-01-02 11:30:00,22.97,23.0,22.95,22.95,37400.0,17.4674,17.4902,17.4522,17.4522,37400.0
2013-01-02 11:35:00,22.96,22.96,22.94,22.94,37900.0,17.4598,17.4598,17.4446,17.4446,37900.0
2013-01-02 11:40:00,22.94,22.97,22.92,22.94,34600.0,17.4446,17.4674,17.4294,17.4446,34600.0
2013-01-02 11:45:00,22.94,22.96,22.94,22.95,63000.0,17.4446,17.4598,17.4446,17.4522,63000.0
2013-01-02 11:50:00,22.94,22.96,22.92,22.94,56600.0,17.4446,17.4598,17.4294,17.4446,56600.0
2013-01-02 11:55:00,22.95,23.04,22.9,22.97,105600.0,17.4522,17.5207,17.4142,17.4674,105600.0
2013-01-02 12:00:00,22.98,23.0,22.94,22.96,70400.0,17.475,17.4902,17.4446,17.4598,70400.0
2013-01-02 12:05:00,22.96,22.97,22.95,22.95,12200.0,17.4598,17.4674,17.4522,17.4522,12200.0
2013-01-02 12:10:00,22.96,22.96,22.89,22.93,90000.0,17.4598,17.4598,17.4066,17.437,90000.0
2013-01-02 12:15:00,22.92,22.93,22.89,22.91,16900.0,17.4294,17.437,17.4066,17.4218,16900.0
2013-01-02 12:20:00,22.91,22.93,22.88,22.89,16900.0,17.4218,17.437,17.399,17.4066,16900.0
2013-01-02 12:25:00,22.88,22.92,22.88,22.91,12100.0,17.399,17.4294,17.399,17.4218,12100.0
2013-01-02 12:30:00,22.91,22.93,22.91,22.91,16000.0,17.4218,17.437,17.4218,17.4218,16000.0
2013-01-02 12:35:00,22.91,22.92,22.9,22.9,21900.0,17.4218,17.4294,17.4142,17.4142,21900.0
2013-01-02 12:40:00,22.9,22.91,22.87,22.88,31300.0,17.4142,17.4218,17.3914,17.399,31300.0
2013-01-02 12:45:00,22.88,22.88,22.86,22.86,17300.0,17.399,17.399,17.3838,17.3838,17300.0
2013-01-02 12:50:00,22.86,22.88,22.78,22.78,46500.0,17.3838,17.399,17.3229,17.3229,46500.0
2013-01-02 12:55:00,22.78,22.82,22.76,22.77,66800.0,17.3229,17.3534,17.3077,17.3153,66800.0
2013-01-02 13:00:00,22.77,22.81,22.7,22.7,148900.0,17.3153,17.3458,17.2621,17.2621,148900.0
2013-01-02 13:05:00,22.7,22.71,22.62,22.67,150300.0,17.2621,17.2697,17.2013,17.2393,150300.0
2013-01-02 13:10:00,22.68,22.7,22.64,22.69,57100.0,17.2469,17.2621,17.2165,17.2545,57100.0
2013-01-02 13:15:00,22.69,22.72,22.66,22.72,33300.0,17.2545,17.2773,17.2317,17.2773,33300.0
2013-01-02 13:20:00,22.72,22.78,22.7,22.77,56900.0,17.2773,17.3229,17.2621,17.3153,56900.0
2013-01-02 13:25:00,22.78,22.84,22.75,22.84,356400.0,17.3229,17.3686,17.3001,17.3686,356400.0
2013-01-02 13:30:00,22.83,22.89,22.82,22.88,51400.0,17.361,17.4066,17.3534,17.399,51400.0
2013-01-02 13:35:00,22.88,22.88,22.81,22.83,48000.0,17.399,17.399,17.3458,17.361,48000.0
2013-01-02 13:40:00,22.83,22.84,22.78,22.78,40100.0,17.361,17.3686,17.3229,17.3229,40100.0
2013-01-02 13:45:00,22.78,22.8,22.75,22.79,63900.0,17.3229,17.3382,17.3001,17.3306,63900.0
2013-01-02 13:50:00,22.78,22.8,22.76,22.8,53300.0,17.3229,17.3382,17.3077,17.3382,53300.0
2013-01-02 13:55:00,22.8,22.82,22.79,22.82,29400.0,17.3382,17.3534,17.3306,17.3534,29400.0
2013-01-02 14:00:00,22.81,22.84,22.77,22.83,72800.0,17.3458,17.3686,17.3153,17.361,72800.0
2013-01-02 14:05:00,22.84,22.9,22.84,22.9,29000.0,17.3686,17.4142,17.3686,17.4142,29000.0
2013-01-02 14:10:00,22.89,22.91,22.86,22.87,146400.0,17.4066,17.4218,17.3838,17.3914,146400.0
2013-01-02 14:15:00,22.86,22.88,22.8,22.81,164500.0,17.3838,17.399,17.3382,17.3458,164500.0
2013-01-02 14:20:00,22.81,22.83,22.8,22.83,56900.0,17.3458,17.361,17.3382,17.361,56900.0
2013-01-02 14:25:00,22.83,22.83,22.81,22.83,52500.0,17.361,17.361,17.3458,17.361,52500.0
2013-01-02 14:30:00,22.83,22.84,22.8,22.84,189400.0,17.361,17.3686,17.3382,17.3686,189400.0
2013-01-02 14:35:00,22.84,22.85,22.81,22.83,83600.0,17.3686,17.3762,17.3458,17.361,83600.0
2013-01-02 14:40:00,22.83,22.85,22.82,22.84,32400.0,17.361,17.3762,17.3534,17.3686,32400.0
2013-01-02 14:45:00,22.84,22.84,22.79,22.82,157100.0,17.3686,17.3686,17.3306,17.3534,157100.0
2013-01-02 14:50:00,22.82,22.85,22.76,22.76,170500.0,17.3534,17.3762,17.3077,17.3077,170500.0
2013-01-02 14:55:00,22.76,22.79,22.75,22.79,57800.0,17.3077,17.3306,17.3001,17.3306,57800.0
2013-01-02 15:00:00,22.79,22.87,22.79,22.83,117600.0,17.3306,17.3914,17.3306,17.361,117600.0
2013-01-02 15:05:00,22.83,22.86,22.82,22.84,118600.0,17.361,17.3838,17.3534,17.3686,118600.0
2013-01-02 15:10:00,22.84,22.86,22.81,22.86,70000.0,17.3686,17.3838,17.3458,17.3838,70000.0
2013-01-02 15:15:00,22.86,22.91,22.84,22.91,41200.0,17.3838,17.4218,17.3686,17.4218,41200.0
2013-01-02 15:20:00,22.91,22.94,22.87,22.93,119700.0,17.4218,17.4446,17.3914,17.437,119700.0
2013-01-02 15:25:00,22.93,22.95,22.89,22.89,125000.0,17.437,17.4522,17.4066,17.4066,125000.0
2013-01-02 15:30:00,22.89,22.92,22.88,22.9,135300.0,17.4066,17.4294,17.399,17.4142,135300.0
2013-01-02 15:35:00,22.9,22.94,22.9,22.93,138300.0,17.4142,17.4446,17.4142,17.437,138300.0
2013-01-02 15:40:00,22.93,22.93,22.88,22.92,186600.0,17.437,17.437,17.399,17.4294,186600.0
2013-01-02 15:45:00,22.92,22.94,22.87,22.88,189700.0,17.4294,17.4446,17.3914,17.399,189700.0
2013-01-02 15:50:00,22.88,22.92,22.86,22.9,427400.0,17.399,17.4294,17.3838,17.4142,427400.0
2013-01-02 15:55:00,22.9,22.96,22.89,22.9,992600.0,17.4142,17.4598,17.4066,17.4142,992600.0
2013-01-03 09:30:00,22.84,22.89,22.71,22.74,73700.0,17.3686,17.4066,17.2697,17.2925,73700.0
2013-01-03 09:35:00,22.75,22.79,22.7,22.78,95900.0,17.3001,17.3306,17.2621,17.3229,95900.0
2013-01-03 09:40:00,22.78,22.8,22.65,22.65,146000.0,17.3229,17.3382,17.2241,17.2241,146000.0
2013-01-03 09:45:00,22.65,22.68,22.64,22.67,75200.0,17.2241,17.2469,17.2165,17.2393,75200.0
2013-01-03 09:50:00,22.67,22.77,22.66,22.74,74700.0,17.2393,17.3153,17.2317,17.2925,74700.0
2013-01-03 09:55:00,22.74,22.74,22.69,22.69,37400.0,17.2925,17.2925,17.2545,17.2545,37400.0
2013-01-03 10:00:00,22.69,22.76,22.68,22.74,80100.0,17.2545,17.3077,17.2469,17.2925,80100.0
2013-01-03 10:05:00,22.74,22.76,22.69,22.74,43800.0,17.2925,17.3077,17.2545,17.2925,43800.0
2013-01-03 10:10:00,22.75,22.75,22.72,22.73,94400.0,17.3001,17.3001,17.2773,17.2849,94400.0
2013-01-03 10:15:00,22.73,22.75,22.7,22.75,74800.0,17.2849,17.3001,17.2621,17.3001,74800.0
2013-01-03 10:20:00,22.75,22.75,22.67,22.71,80000.0,17.3001,17.3001,17.2393,17.2697,80000.0
2013-01-03 10:25:00,22.72,22.75,22.72,22.75,29400.0,17.2773,17.3001,17.2773,17.3001,29400.0
2013-01-03 10:30:00,22.75,22.75,22.71,22.73,103300.0,17.3001,17.3001,17.2697,17.2849,103300.0
2013-01-03 10:35:00,22.73,22.76,22.71,22.72,40900.0,17.2849,17.3077,17.2697,17.2773,40900.0
2013-01-03 10:40:00,22.72,22.75,22.72,22.75,36300.0,17.2773,17.3001,17.2773,17.3001,36300.0
2013-01-03 10:45:00,22.75,22.76,22.74,22.75,35900.0,17.3001,17.3077,17.2925,17.3001,35900.0
2013-01-03 10:50:00,22.75,22.79,22.74,22.78,153400.0,17.3001,17.3306,17.2925,17.3229,153400.0
2013-01-03 10:55:00,22.78,22.78,22.74,22.76,56600.0,17.3229,17.3229,17.2925,17.3077,56600.0
2013-01-03 11:00:00,22.75,22.78,22.75,22.75,94400.0,17.3001,17.3229,17.3001,17.3001,94400.0
2013-01-03 11:05:00,22.75,22.81,22.75,22.78,74500.0,17.3001,17.3458,17.3001,17.3229,74500.0
2013-01-03 11:10:00,22.79,22.82,22.77,22.78,109300.0,17.3306,17.3534,17.3153,17.3229,109300.0
2013-01-03 11:15:00,22.79,22.8,22.76,22.8,54300.0,17.3306,17.3382,17.3077,17.3382,54300.0
2013-01-03 11:20:00,22.8,22.89,22.8,22.83,146100.0,17.3382,17.4066,17.3382,17.361,146100.0
2013-01-03 11:25:00,22.84,22.86,22.79,22.84,80600.0,17.3686,17.3838,17.3306,17.3686,80600.0
2013-01-03 11:30:00,22.84,22.91,22.84,22.91,36600.0,17.3686,17.4218,17.3686,17.4218,36600.0
2013-01-03 11:35:00,22.9,22.99,22.89,22.96,50600.0,17.4142,17.4826,17.4066,17.4598,50600.0
2013-01-03 11:40:00,22.96,22.97,22.91,22.91,37900.0,17.4598,17.4674,17.4218,17.4218,37900.0
2013-01-03 11:45:00,22.91,22.95,22.91,22.94,15800.0,17.4218,17.4522,17.4218,17.4446,15800.0
2013-01-03 11:50:00,22.95,22.96,22.93,22.95,19200.0,17.4522,17.4598,17.437,17.4522,19200.0
2013-01-03 11:55:00,22.95,22.96,22.93,22.93,15600.0,17.4522,17.4598,17.437,17.437,15600.0
2013-01-03 12:00:00,22.93,22.94,22.93,22.93,9000.0,17.437,17.4446,17.437,17.437,9000.0
2013-01-03 12:05:00,22.94,22.98,22.93,22.98,79200.0,17.4446,17.475,17.437,17.475,79200.0
2013-01-03 12:10:00,22.98,23.02,22.97,22.99,58300.0,17.475,17.5055,17.4674,17.4826,58300.0
2013-01-03 12:15:00,23.0,23.0,22.99,23.0,23900.0,17.4902,17.4902,17.4826,17.4902,23900.0
2013-01-03 12:20:00,23.0,23.05,23.0,23.05,22400.0,17.4902,17.5283,17.4902,17.5283,22400.0
2013-01-03 12:25:00,23.05,23.05,23.0,23.01,33500.0,17.5283,17.5283,17.4902,17.4979,33500.0
2013-01-03 12:30:00,23.01,23.02,22.95,22.98,36700.0,17.4979,17.5055,17.4522,17.475,36700.0
2013-01-03 12:35:00,22.98,23.02,22.97,23.01,14700.0,17.475,17.5055,17.4674,17.4979,14700.0
2013-01-03 12:40:00,23.02,23.04,23.0,23.04,48400.0,17.5055,17.5207,17.4902,17.5207,48400.0
2013-01-03 12:45:00,23.04,23.06,23.01,23.01,17300.0,17.5207,17.5359,17.4979,17.4979,17300.0
2013-01-03 12:50:00,23.01,23.06,23.01,23.03,16400.0,17.4979,17.5359,17.4979,17.5131,16400.0
2013-01-03 12:55:00,23.03,23.08,23.03,23.08,17700.0,17.5131,17.5511,17.5131,17.5511,17700.0
2013-01-03 13:00:00,23.07,23.08,23.01,23.01,21800.0,17.5435,17.5511,17.4979,17.4979,21800.0
2013-01-03 13:05:00,23.02,23.05,23.0,23.01,42300.0,17.5055,17.5283,17.4902,17.4979,42300.0
2013-01-03 13:10:00,23.01,23.02,23.0,23.01,34200.0,17.4979,17.5055,17.4902,17.4979,34200.0
2013-01-03 13:15:00,23.01,23.03,23.0,23.03,27000.0,17.4979,17.5131,17.4902,17.5131,27000.0
2013-01-03 13:20:00,23.03,23.03,23.0,23.02,16800.0,17.5131,17.5131,17.4902,17.5055,16800.0
2013-01-03 13:25:00,23.02,23.05,23.0,23.03,60100.0,17.5055,17.5283,17.4902,17.5131,60100.0
2013-01-03 13:30:00,23.02,23.03,23.0,23.0,56900.0,17.5055,17.5131,17.4902,17.4902,56900.0
2013-01-03 13:35:00,23.0,23.02,22.98,23.0,63400.0,17.4902,17.5055,17.475,17.4902,63400.0
2013-01-03 13:40:00,23.01,23.03,23.0,23.02,11700.0,17.4979,17.5131,17.4902,17.5055,11700.0
2013-01-03 13:45:00,23.02,23.03,23.01,23.03,8000.0,17.5055,17.5131,17.4979,17.5131,8000.0
2013-01-03 13:50:00,23.03,23.07,23.03,23.06,53700.0,17.5131,17.5435,17.5131,17.5359,53700.0
2013-01-03 13:55:00,23.05,23.07,23.04,23.06,34100.0,17.5283,17.5435,17.5207,17.5359,34100.0
2013-01-03 14:00:00,23.05,23.06,23.0,23.02,130600.0,17.5283,17.5359,17.4902,17.5055,130600.0
2013-01-03 14:05:00,23.03,23.03,23.0,23.0,133800.0,17.5131,17.5131,17.4902,17.4902,133800.0
2013-01-03 14:10:00,23.0,23.04,22.99,23.03,64200.0,17.4902,17.5207,17.4826,17.5131,64200.0
2013-01-03 14:15:00,23.03,23.03,23.0,23.01,30900.0,17.5131,17.5131,17.4902,17.4979,30900.0
2013-01-03 14:20:00,23.01,23.01,22.99,22.99,102600.0,17.4979,17.4979,17.4826,17.4826,102600.0
2013-01-03 14:25:00,22.99,23.01,22.96,23.0,42000.0,17.4826,17.4979,17.4598,17.4902,42000.0
2013-01-03 14:30:00,23.0,23.02,22.98,23.0,39600.0,17.4902,17.5055,17.475,17.4902,39600.0
2013-01-03 14:35:00,23.0,23.0,22.97,22.98,32800.0,17.4902,17.4902,17.4674,17.475,32800.0
2013-01-03 14:40:00,22.98,23.0,22.96,23.0,55000.0,17.475,17.4902,17.4598,17.4902,55000.0
2013-01-03 14:45:00,22.99,23.02,22.98,23.02,129200.0,17.4826,17.5055,17.475,17.5055,129200.0
2013-01-03 14:50:00,23.01,23.06,23.01,23.02,98000.0,17.4979,17.5359,17.4979,17.5055,98000.0
2013-01-03 14:55:00,23.01,23.05,23.0,23.0,51300.0,17.4979,17.5283,17.4902,17.4902,51300.0
2013-01-03 15:00:00,23.01,23.07,23.0,23.05,59300.0,17.4979,17.5435,17.4902,17.5283,59300.0
2013-01-03 15:05:00,23.04,23.09,23.04,23.07,27600.0,17.5207,17.5587,17.5207,17.5435,27600.0
2013-01-03 15:10:00,23.06,23.09,23.01,23.01,64000.0,17.5359,17.5587,17.4979,17.4979,64000.0
2013-01-03 15:15:00,23.01,23.04,23.0,23.04,69500.0,17.4979,17.5207,17.4902,17.5207,69500.0
2013-01-03 15:20:00,23.03,23.07,23.01,23.04,70300.0,17.5131,17.5435,17.4979,17.5207,70300.0
2013-01-03 15:25:00,23.04,23.07,23.0,23.02,69600.0,17.5207,17.5435,17.4902,17.5055,69600.0
2013-01-03 15:30:00,23.03,23.03,22.98,22.99,69300.0,17.5131,17.5131,17.475,17.4826,69300.0
2013-01-03 15:35:00,22.99,23.03,22.98,23.01,58000.0,17.4826,17.5131,17.475,17.4979,58000.0
2013-01-03 15:40:00,23.01,23.02,22.99,23.0,78400.0,17.4979,17.5055,17.4826,17.4902,78400.0
2013-01-03 15:45:00,23.0,23.04,22.99,22.99,76400.0,17.4902,17.5207,17.4826,17.4826,76400.0
2013-01-03 15:50:00,23.0,23.0,22.89,22.89,153100.0,17.4902,17.4902,17.4066,17.4066,153100.0
2013-01-03 15:55:00,22.89,22.96,22.88,22.96,396700.0,17.4066,17.4598,17.399,17.4598,396700.0
2013-01-04 09:30:00,23.03,23.06,23.0,23.0,17100.0,17.5131,17.5359,17.4902,17.4902,17100.0
2013-01-04 09:35:00,23.0,23.02,22.86,22.88,44600.0,17.4902,17.5055,17.3838,17.399,44600.0
2013-01-04 09:40:00,22.89,22.95,22.87,22.94,16700.0,17.4066,17.4522,17.3914,17.4446,16700.0
2013-01-04 09:45:00,22.94,23.02,22.94,22.97,23900.0,17.4446,17.5055,17.4446,17.4674,23900.0
2013-01-04 09:50:00,22.96,23.0,22.92,22.98,11800.0,17.4598,17.4902,17.4294,17.475,11800.0
2013-01-04 09:55:00,22.98,23.0,22.95,22.98,9500.0,17.475,17.4902,17.4522,17.475,9500.0
2013-01-04 10:00:00,22.99,23.04,22.92,22.92,63600.0,17.4826,17.5207,17.4294,17.4294,63600.0
2013-01-04 10:05:00,22.92,22.95,22.89,22.91,15300.0,17.4294,17.4522,17.4066,17.4218,15300.0
2013-01-04 10:10:00,22.93,22.96,22.89,22.96,48500.0,17.437,17.4598,17.4066,17.4598,48500.0
2013-01-04 10:15:00,22.96,23.04,22.92,23.04,62000.0,17.4598,17.5207,17.4294,17.5207,62000.0
2013-01-04 10:20:00,23.05,23.08,23.04,23.04,27900.0,17.5283,17.5511,17.5207,17.5207,27900.0
2013-01-04 10:25:00,23.03,23.05,22.98,23.03,79900.0,17.5131,17.5283,17.475,17.5131,79900.0
2013-01-04 10:30:00,23.04,23.12,23.03,23.12,78400.0,17.5207,17.5815,17.5131,17.5815,78400.0
2013-01-04 10:35:00,23.12,23.15,23.09,23.15,25800.0,17.5815,17.6043,17.5587,17.6043,25800.0
2013-01-04 10:40:00,23.14,23.15,23.11,23.13,16400.0,17.5967,17.6043,17.5739,17.5891,16400.0
2013-01-04 10:45:00,23.13,23.18,23.13,23.16,16500.0,17.5891,17.6271,17.5891,17.6119,16500.0
2013-01-04 10:50:00,23.17,23.17,23.12,23.13,18900.0,17.6195,17.6195,17.5815,17.5891,18900.0
2013-01-04 10:55:00,23.12,23.16,23.12,23.14,31200.0,17.5815,17.6119,17.5815,17.5967,31200.0
2013-01-04 11:00:00,23.15,23.2,23.15,23.2,12300.0,17.6043,17.6423,17.6043,17.6423,12300.0
2013-01-04 11:05:00,23.2,23.2,23.17,23.18,10900.0,17.6423,17.6423,17.6195,17.6271,10900.0
2013-01-04 11:10:00,23.17,23.24,23.17,23.24,33800.0,17.6195,17.6728,17.6195,17.6728,33800.0
2013-01-04 11:15:00,23.24,23.24,23.2,23.23,23800.0,17.6728,17.6728,17.6423,17.6651,23800.0
2013-01-04 11:20:00,23.23,23.23,23.21,23.21,10700.0,17.6651,17.6651,17.6499,17.6499,10700.0
2013-01-04 11:25:00,23.22,23.25,23.21,23.21,26400.0,17.6575,17.6804,17.6499,17.6499,26400.0
2013-01-04 11:30:00,23.22,23.22,23.19,23.21,37100.0,17.6575,17.6575,17.6347,17.6499,37100.0
2013-01-04 11:35:00,23.22,23.23,23.17,23.19,38500.0,17.6575,17.6651,17.6195,17.6347,38500.0
2013-01-04 11:40:00,23.19,23.23,23.17,23.18,28500.0,17.6347,17.6651,17.6195,17.6271,28500.0
2013-01-04 11:45:00,23.19,23.21,23.19,23.21,77900.0,17.6347,17.6499,17.6347,17.6499,77900.0
2013-01-04 11:50:00,23.21,23.24,23.2,23.23,27100.0,17.6499,17.6728,17.6423,17.6651,27100.0
2013-01-04 11:55:00,23.23,23.23,23.18,23.18,31400.0,17.6651,17.6651,17.6271,17.6271,31400.0
2013-01-04 12:00:00,23.18,23.22,23.18,23.22,27400.0,17.6271,17.6575,17.6271,17.6575,27400.0
2013-01-04 12:05:00,23.22,23.24,23.22,23.22,22000.0,17.6575,17.6728,17.6575,17.6575,22000.0
2013-01-04 12:10:00,23.22,23.25,23.22,23.25,17400.0,17.6575,17.6804,17.6575,17.6804,17400.0
2013-01-04 12:15:00,23.25,23.25,23.23,23.23,16700.0,17.6804,17.6804,17.6651,17.6651,16700.0
2013-01-04 12:20:00,23.23,23.27,23.23,23.27,11700.0,17.6651,17.6956,17.6651,17.6956,11700.0
2013-01-04 12:25:00,23.27,23.29,23.26,23.28,11100.0,17.6956,17.7108,17.688,17.7032,11100.0
2013-01-04 12:30:00,23.28,23.29,23.26,23.28,16800.0,17.7032,17.7108,17.688,17.7032,16800.0
2013-01-04 12:35:00,23.28,23.28,23.27,23.28,6200.0,17.7032,17.7032,17.6956,17.7032,6200.0
2013-01-04 12:40:00,23.28,23.29,23.27,23.28,10500.0,17.7032,17.7108,17.6956,17.7032,10500.0
2013-01-04 12:45:00,23.28,23.29,23.26,23.27,18600.0,17.7032,17.7108,17.688,17.6956,18600.0
2013-01-04 12:50:00,23.27,23.3,23.27,23.3,6300.0,17.6956,17.7184,17.6956,17.7184,6300.0
2013-01-04 12:55:00,23.3,23.3,23.29,23.3,8300.0,17.7184,17.7184,17.7108,17.7184,8300.0
2013-01-04 13:00:00,23.3,23.3,23.27,23.3,8900.0,17.7184,17.7184,17.6956,17.7184,8900.0
2013-01-04 13:05:00,23.3,23.31,23.29,23.3,11000.0,17.7184,17.726,17.7108,17.7184,11000.0
2013-01-04 13:10:00,23.3,23.33,23.28,23.33,61300.0,17.7184,17.7412,17.7032,17.7412,61300.0
2013-01-04 13:15:00,23.33,23.35,23.31,23.33,20900.0,17.7412,17.7564,17.726,17.7412,20900.0
2013-01-04 13:20:00,23.32,23.33,23.29,23.3,10200.0,17.7336,17.7412,17.7108,17.7184,10200.0
2013-01-04 13:25:00,23.31,23.32,23.3,23.32,23500.0,17.726,17.7336,17.7184,17.7336,23500.0
2013-01-04 13:30:00,23.32,23.33,23.3,23.32,22500.0,17.7336,17.7412,17.7184,17.7336,22500.0
2013-01-04 13:35:00,23.32,23.34,23.29,23.31,30200.0,17.7336,17.7488,17.7108,17.726,30200.0
2013-01-04 13:40:00,23.31,23.31,23.29,23.31,7500.0,17.726,17.726,17.7108,17.726,7500.0
2013-01-04 13:45:00,23.31,23.33,23.3,23.31,33700.0,17.726,17.7412,17.7184,17.726,33700.0
2013-01-04 13:50:00,23.32,23.32,23.27,23.29,15400.0,17.7336,17.7336,17.6956,17.7108,15400.0
2013-01-04 13:55:00,23.28,23.31,23.28,23.31,8700.0,17.7032,17.726,17.7032,17.726,8700.0
2013-01-04 14:00:00,23.3,23.31,23.25,23.26,36400.0,17.7184,17.726,17.6804,17.688,36400.0
2013-01-04 14:05:00,23.27,23.29,23.25,23.28,126100.0,17.6956,17.7108,17.6804,17.7032,126100.0
2013-01-04 14:10:00,23.28,23.28,23.26,23.26,10200.0,17.7032,17.7032,17.688,17.688,10200.0
2013-01-04 14:15:00,23.27,23.28,23.23,23.23,54900.0,17.6956,17.7032,17.6651,17.6651,54900.0
2013-01-04 14:20:00,23.24,23.27,23.24,23.26,66000.0,17.6728,17.6956,17.6728,17.688,66000.0
2013-01-04 14:25:00,23.26,23.27,23.23,23.23,32900.0,17.688,17.6956,17.6651,17.6651,32900.0
2013-01-04 14:30:00,23.23,23.23,23.2,23.21,16500.0,17.6651,17.6651,17.6423,17.6499,16500.0
2013-01-04 14:35:00,23.21,23.22,23.19,23.2,15700.0,17.6499,17.6575,17.6347,17.6423,15700.0
2013-01-04 14:40:00,23.2,23.21,23.18,23.18,14500.0,17.6423,17.6499,17.6271,17.6271,14500.0
2013-01-04 14:45:00,23.19,23.21,23.15,23.16,26900.0,17.6347,17.6499,17.6043,17.6119,26900.0
2013-01-04 14:50:00,23.16,23.17,23.13,23.13,16300.0,17.6119,17.6195,17.5891,17.5891,16300.0
2013-01-04 14:55:00,23.14,23.16,23.13,23.15,20800.0,17.5967,17.6119,17.5891,17.6043,20800.0
2013-01-04 15:00:00,23.15,23.17,23.13,23.13,24700.0,17.6043,17.6195,17.5891,17.5891,24700.0
2013-01-04 15:05:00,23.14,23.15,23.11,23.12,61300.0,17.5967,17.6043,17.5739,17.5815,61300.0
2013-01-04 15:10:00,23.11,23.14,23.09,23.13,75300.0,17.5739,17.5967,17.5587,17.5891,75300.0
2013-01-04 15:15:00,23.13,23.14,23.09,23.11,79200.0,17.5891,17.5967,17.5587,17.5739,79200.0
2013-01-04 15:20:00,23.11,23.15,23.09,23.12,61300.0,17.5739,17.6043,17.5587,17.5815,61300.0
2013-01-04 15:25:00,23.13,23.15,23.1,23.15,26200.0,17.5891,17.6043,17.5663,17.6043,26200.0
2013-01-04 15:30:00,23.15,23.19,23.14,23.18,51400.0,17.6043,17.6347,17.5967,17.6271,51400.0
2013-01-04 15:35:00,23.17,23.22,23.17,23.21,30600.0,17.6195,17.6575,17.6195,17.6499,30600.0
2013-01-04 15:40:00,23.21,23.23,23.2,23.22,50300.0,17.6499,17.6651,17.6423,17.6575,50300.0
2013-01-04 15:45:00,23.21,23.22,23.18,23.22,55000.0,17.6499,17.6575,17.6271,17.6575,55000.0
2013-01-04 15:50:00,23.22,23.22,23.17,23.18,67100.0,17.6575,17.6575,17.6195,17.6271,67100.0
2013-01-04 15:55:00,23.18,23.21,23.15,23.18,112100.0,17.6271,17.6499,17.6043,17.6271,112100.0
2013-01-07 09:30:00,23.11,23.18,23.03,23.03,15400.0,17.5739,17.6271,17.5131,17.5131,15400.0
2013-01-07 09:35:00,23.05,23.11,22.99,22.99,22000.0,17.5283,17.5739,17.4826,17.4826,22000.0
2013-01-07 09:40:00,22.98,23.06,22.97,23.0,35500.0,17.475,17.5359,17.4674,17.4902,35500.0
2013-01-07 09:45:00,23.0,23.0,22.93,22.96,28300.0,17.4902,17.4902,17.437,17.4598,28300.0
2013-01-07 09:50:00,22.96,22.99,22.93,22.99,19500.0,17.4598,17.4826,17.437,17.4826,19500.0
2013-01-07 09:55:00,22.98,22.99,22.95,22.96,27900.0,17.475,17.4826,17.4522,17.4598,27900.0
2013-01-07 10:00:00,22.96,22.96,22.89,22.91,74000.0,17.4598,17.4598,17.4066,17.4218,74000.0
2013-01-07 10:05:00,22.91,22.92,22.87,22.9,67800.0,17.4218,17.4294,17.3914,17.4142,67800.0
2013-01-07 10:10:00,22.89,22.89,22.87,22.88,233000.0,17.4066,17.4066,17.3914,17.399,233000.0
2013-01-07 10:15:00,22.88,22.94,22.87,22.93,72400.0,17.399,17.4446,17.3914,17.437,72400.0
2013-01-07 10:20:00,22.93,22.93,22.87,22.88,54100.0,17.437,17.437,17.3914,17.399,54100.0
2013-01-07 10:25:00,22.89,22.91,22.89,22.9,29400.0,17.4066,17.4218,17.4066,17.4142,29400.0
2013-01-07 10:30:00,22.9,22.91,22.89,22.89,41800.0,17.4142,17.4218,17.4066,17.4066,41800.0
2013-01-07 10:35:00,22.88,22.94,22.87,22.93,76400.0,17.399,17.4446,17.3914,17.437,76400.0
2013-01-07 10:40:00,22.93,22.96,22.91,22.93,28000.0,17.437,17.4598,17.4218,17.437,28000.0
2013-01-07 10:45:00,22.93,22.95,22.9,22.92,123700.0,17.437,17.4522,17.4142,17.4294,123700.0
2013-01-07 10:50:00,22.93,22.95,22.91,22.95,25000.0,17.437,17.4522,17.4218,17.4522,25000.0
2013-01-07 10:55:00,22.95,22.95,22.87,22.87,188200.0,17.4522,17.4522,17.3914,17.3914,188200.0
2013-01-07 11:00:00,22.86,22.88,22.86,22.88,11600.0,17.3838,17.399,17.3838,17.399,11600.0
2013-01-07 11:05:00,22.88,22.88,22.84,22.85,82700.0,17.399,17.399,17.3686,17.3762,82700.0
2013-01-07 11:10:00,22.85,22.87,22.84,22.87,21600.0,17.3762,17.3914,17.3686,17.3914,21600.0
2013-01-07 11:15:00,22.86,22.91,22.86,22.91,32700.0,17.3838,17.4218,17.3838,17.4218,32700.0
2013-01-07 11:20:00,22.91,22.93,22.89,22.93,17800.0,17.4218,17.437,17.4066,17.437,17800.0
2013-01-07 11:25:00,22.93,22.95,22.92,22.94,25000.0,17.437,17.4522,17.4294,17.4446,25000.0
2013-01-07 11:30:00,22.94,22.96,22.94,22.96,25700.0,17.4446,17.4598,17.4446,17.4598,25700.0
2013-01-07 11:35:00,22.95,22.95,22.92,22.92,13500.0,17.4522,17.4522,17.4294,17.4294,13500.0
2013-01-07 11:40:00,22.92,22.95,22.92,22.95,12200.0,17.4294,17.4522,17.4294,17.4522,12200.0
2013-01-07 11:45:00,22.94,22.94,22.87,22.88,156900.0,17.4446,17.4446,17.3914,17.399,156900.0
2013-01-07 11:50:00,22.88,22.91,22.87,22.88,17000.0,17.399,17.4218,17.3914,17.399,17000.0
2013-01-07 11:55:00,22.87,22.89,22.84,22.89,12400.0,17.3914,17.4066,17.3686,17.4066,12400.0
2013-01-07 12:00:00,22.88,22.89,22.86,22.87,13000.0,17.399,17.4066,17.3838,17.3914,13000.0
2013-01-07 12:05:00,22.86,22.86,22.83,22.83,18600.0,17.3838,17.3838,17.361,17.361,18600.0
2013-01-07 12:10:00,22.83,22.84,22.81,22.84,14400.0,17.361,17.3686,17.3458,17.3686,14400.0
2013-01-07 12:15:00,22.83,22.84,22.82,22.84,13300.0,17.361,17.3686,17.3534,17.3686,13300.0
2013-01-07 12:20:00,22.84,22.84,22.82,22.84,12400.0,17.3686,17.3686,17.3534,17.3686,12400.0
2013-01-07 12:25:00,22.84,22.85,22.81,22.84,23500.0,17.3686,17.3762,17.3458,17.3686,23500.0
2013-01-07 12:30:00,22.84,22.86,22.82,22.83,110900.0,17.3686,17.3838,17.3534,17.361,110900.0
2013-01-07 12:35:00,22.82,22.85,22.82,22.83,36300.0,17.3534,17.3762,17.3534,17.361,36300.0
2013-01-07 12:40:00,22.83,22.84,22.79,22.81,26700.0,17.361,17.3686,17.3306,17.3458,26700.0
2013-01-07 12:45:00,22.8,22.83,22.8,22.83,9600.0,17.3382,17.361,17.3382,17.361,9600.0
2013-01-07 12:50:00,22.83,22.84,22.79,22.8,21800.0,17.361,17.3686,17.3306,17.3382,21800.0
2013-01-07 12:55:00,22.8,22.81,22.79,22.79,9600.0,17.3382,17.3458,17.3306,17.3306,9600.0
2013-01-07 13:00:00,22.79,22.81,22.78,22.8,32400.0,17.3306,17.3458,17.3229,17.3382,32400.0
2013-01-07 13:05:00,22.8,22.81,22.78,22.8,21800.0,17.3382,17.3458,17.3229,17.3382,21800.0
2013-01-07 13:10:00,22.8,22.8,22.78,22.79,15000.0,17.3382,17.3382,17.3229,17.3306,15000.0
2013-01-07 13:15:00,22.79,22.79,22.76,22.78,18900.0,17.3306,17.3306,17.3077,17.3229,18900.0
2013-01-07 13:20:00,22.77,22.78,22.73,22.73,18100.0,17.3153,17.3229,17.2849,17.2849,18100.0
2013-01-07 13:25:00,22.73,22.77,22.73,22.75,16600.0,17.2849,17.3153,17.2849,17.3001,16600.0
2013-01-07 13:30:00,22.74,22.75,22.72,22.74,18400.0,17.2925,17.3001,17.2773,17.2925,18400.0
2013-01-07 13:35:00,22.75,22.75,22.73,22.75,17300.0,17.3001,17.3001,17.2849,17.3001,17300.0
2013-01-07 13:40:00,22.75,22.76,22.73,22.73,15100.0,17.3001,17.3077,17.2849,17.2849,15100.0
2013-01-07 13:45:00,22.73,22.75,22.72,22.73,16900.0,17.2849,17.3001,17.2773,17.2849,16900.0
2013-01-07 13:50:00,22.73,22.76,22.71,22.75,18000.0,17.2849,17.3077,17.2697,17.3001,18000.0
2013-01-07 13:55:00,22.76,22.77,22.74,22.75,12800.0,17.3077,17.3153,17.2925,17.3001,12800.0
2013-01-07 14:00:00,22.74,22.75,22.71,22.73,18400.0,17.2925,17.3001,17.2697,17.2849,18400.0
2013-01-07 14:05:00,22.73,22.74,22.73,22.74,10800.0,17.2849,17.2925,17.2849,17.2925,10800.0
2013-01-07 14:10:00,22.73,22.74,22.7,22.71,29800.0,17.2849,17.2925,17.2621,17.2697,29800.0
2013-01-07 14:15:00,22.71,22.71,22.68,22.69,38100.0,17.2697,17.2697,17.2469,17.2545,38100.0
2013-01-07 14:20:00,22.69,22.69,22.68,22.69,14300.0,17.2545,17.2545,17.2469,17.2545,14300.0
2013-01-07 14:25:00,22.69,22.71,22.68,22.7,45500.0,17.2545,17.2697,17.2469,17.2621,45500.0
2013-01-07 14:30:00,22.7,22.73,22.7,22.73,31500.0,17.2621,17.2849,17.2621,17.2849,31500.0
2013-01-07 14:35:00,22.73,22.73,22.71,22.71,57100.0,17.2849,17.2849,17.2697,17.2697,57100.0
2013-01-07 14:40:00,22.7,22.71,22.69,22.69,36400.0,17.2621,17.2697,17.2545,17.2545,36400.0
2013-01-07 14:45:00,22.7,22.7,22.66,22.66,57200.0,17.2621,17.2621,17.2317,17.2317,57200.0
2013-01-07 14:50:00,22.66,22.67,22.65,22.66,35900.0,17.2317,17.2393,17.2241,17.2317,35900.0
2013-01-07 14:55:00,22.66,22.67,22.64,22.65,31400.0,17.2317,17.2393,17.2165,17.2241,31400.0
2013-01-07 15:00:00,22.65,22.66,22.64,22.66,47700.0,17.2241,17.2317,17.2165,17.2317,47700.0
2013-01-07 15:05:00,22.66,22.71,22.66,22.68,94900.0,17.2317,17.2697,17.2317,17.2469,94900.0
2013-01-07 15:10:00,22.68,22.69,22.66,22.67,47400.0,17.2469,17.2545,17.2317,17.2393,47400.0
2013-01-07 15:15:00,22.68,22.7,22.67,22.7,63900.0,17.2469,17.2621,17.2393,17.2621,63900.0
2013-01-07 15:20:00,22.7,22.73,22.7,22.73,45700.0,17.2621,17.2849,17.2621,17.2849,45700.0
2013-01-07 15:25:00,22.73,22.76,22.73,22.75,85400.0,17.2849,17.3077,17.2849,17.3001,85400.0
2013-01-07 15:30:00,22.75,22.75,22.72,22.73,34700.0,17.3001,17.3001,17.2773,17.2849,34700.0
2013-01-07 15:35:00,22.72,22.72,22.67,22.68,53800.0,17.2773,17.2773,17.2393,17.2469,53800.0
2013-01-07 15:40:00,22.68,22.71,22.67,22.71,167600.0,17.2469,17.2697,17.2393,17.2697,167600.0
2013-01-07 15:45:00,22.71,22.72,22.68,22.7,89400.0,17.2697,17.2773,17.2469,17.2621,89400.0
2013-01-07 15:50:00,22.7,22.7,22.69,22.7,149400.0,17.2621,17.2621,17.2545,17.2621,149400.0
2013-01-07 15:55:00,22.7,22.71,22.67,22.68,457400.0,17.2621,17.2697,17.2393,17.2469,457400.0
2013-01-08 09:30:00,22.62,22.75,22.61,22.75,45900.0,17.2013,17.3001,17.1937,17.3001,45900.0
2013-01-08 09:35:00,22.75,22.86,22.66,22.68,97700.0,17.3001,17.3838,17.2317,17.2469,97700.0
2013-01-08 09:40:00,22.67,22.81,22.64,22.81,106100.0,17.2393,17.3458,17.2165,17.3458,106100.0
2013-01-08 09:45:00,22.8,22.8,22.74,22.75,50600.0,17.3382,17.3382,17.2925,17.3001,50600.0
2013-01-08 09:50:00,22.74,22.81,22.74,22.78,40900.0,17.2925,17.3458,17.2925,17.3229,40900.0
2013-01-08 09:55:00,22.78,22.82,22.75,22.75,30900.0,17.3229,17.3534,17.3001,17.3001,30900.0
2013-01-08 10:00:00,22.76,22.84,22.74,22.84,42200.0,17.3077,17.3686,17.2925,17.3686,42200.0
2013-01-08 10:05:00,22.84,22.84,22.78,22.81,41100.0,17.3686,17.3686,17.3229,17.3458,41100.0
2013-01-08 10:10:00,22.81,22.82,22.68,22.68,61500.0,17.3458,17.3534,17.2469,17.2469,61500.0
2013-01-08 10:15:00,22.69,22.72,22.66,22.71,70200.0,17.2545,17.2773,17.2317,17.2697,70200.0
2013-01-08 10:20:00,22.7,22.73,22.68,22.69,57300.0,17.2621,17.2849,17.2469,17.2545,57300.0
2013-01-08 10:25:00,22.68,22.75,22.64,22.75,128300.0,17.2469,17.3001,17.2165,17.3001,128300.0
2013-01-08 10:30:00,22.75,22.76,22.65,22.65,202800.0,17.3001,17.3077,17.2241,17.2241,202800.0
2013-01-08 10:35:00,22.66,22.73,22.6,22.7,128700.0,17.2317,17.2849,17.1861,17.2621,128700.0
2013-01-08 10:40:00,22.7,22.77,22.69,22.77,72800.0,17.2621,17.3153,17.2545,17.3153,72800.0
2013-01-08 10:45:00,22.77,22.82,22.71,22.81,302500.0,17.3153,17.3534,17.2697,17.3458,302500.0
2013-01-08 10:50:00,22.81,22.84,22.7,22.73,276100.0,17.3458,17.3686,17.2621,17.2849,276100.0
2013-01-08 10:55:00,22.73,22.77,22.73,22.77,63600.0,17.2849,17.3153,17.2849,17.3153,63600.0
2013-01-08 11:00:00,22.77,22.79,22.74,22.78,113300.0,17.3153,17.3306,17.2925,17.3229,113300.0
2013-01-08 11:05:00,22.78,22.82,22.78,22.78,55900.0,17.3229,17.3534,17.3229,17.3229,55900.0
2013-01-08 11:10:00,22.77,22.81,22.77,22.8,37100.0,17.3153,17.3458,17.3153,17.3382,37100.0
2013-01-08 11:15:00,22.8,22.82,22.79,22.8,50000.0,17.3382,17.3534,17.3306,17.3382,50000.0
2013-01-08 11:20:00,22.8,22.81,22.79,22.8,63600.0,17.3382,17.3458,17.3306,17.3382,63600.0
2013-01-08 11:25:00,22.8,22.82,22.78,22.79,34500.0,17.3382,17.3534,17.3229,17.3306,34500.0
2013-01-08 11:30:00,22.79,22.81,22.76,22.8,115700.0,17.3306,17.3458,17.3077,17.3382,115700.0
2013-01-08 11:35:00,22.8,22.8,22.76,22.79,50900.0,17.3382,17.3382,17.3077,17.3306,50900.0
2013-01-08 11:40:00,22.79,22.81,22.77,22.78,60100.0,17.3306,17.3458,17.3153,17.3229,60100.0
2013-01-08 11:45:00,22.78,22.78,22.75,22.76,158100.0,17.3229,17.3229,17.3001,17.3077,158100.0
2013-01-08 11:50:00,22.77,22.79,22.76,22.78,14100.0,17.3153,17.3306,17.3077,17.3229,14100.0
2013-01-08 11:55:00,22.78,22.82,22.78,22.81,41700.0,17.3229,17.3534,17.3229,17.3458,41700.0
2013-01-08 12:00:00,22.8,22.81,22.79,22.8,7200.0,17.3382,17.3458,17.3306,17.3382,7200.0
2013-01-08 12:05:00,22.8,22.81,22.79,22.8,25100.0,17.3382,17.3458,17.3306,17.3382,25100.0
2013-01-08 12:10:00,22.8,22.81,22.79,22.8,19100.0,17.3382,17.3458,17.3306,17.3382,19100.0
2013-01-08 12:15:00,22.8,22.81,22.79,22.8,19300.0,17.3382,17.3458,17.3306,17.3382,19300.0
2013-01-08 12:20:00,22.8,22.81,22.8,22.81,15100.0,17.3382,17.3458,17.3382,17.3458,15100.0
2013-01-08 12:25:00,22.8,22.81,22.8,22.8,22100.0,17.3382,17.3458,17.3382,17.3382,22100.0
2013-01-08 12:30:00,22.8,22.81,22.79,22.79,34600.0,17.3382,17.3458,17.3306,17.3306,34600.0
2013-01-08 12:35:00,22.79,22.8,22.77,22.79,29700.0,17.3306,17.3382,17.3153,17.3306,29700.0
2013-01-08 12:40:00,22.79,22.8,22.78,22.79,22200.0,17.3306,17.3382,17.3229,17.3306,22200.0
2013-01-08 12:45:00,22.79,22.79,22.76,22.77,57500.0,17.3306,17.3306,17.3077,17.3153,57500.0
2013-01-08 12:50:00,22.77,22.77,22.76,22.76,2900.0,17.3153,17.3153,17.3077,17.3077,2900.0
2013-01-08 12:55:00,22.76,22.78,22.75,22.77,23800.0,17.3077,17.3229,17.3001,17.3153,23800.0
2013-01-08 13:00:00,22.78,22.78,22.75,22.78,31300.0,17.3229,17.3229,17.3001,17.3229,31300.0
2013-01-08 13:05:00,22.78,22.78,22.75,22.77,17500.0,17.3229,17.3229,17.3001,17.3153,17500.0
2013-01-08 13:10:00,22.77,22.78,22.75,22.75,24400.0,17.3153,17.3229,17.3001,17.3001,24400.0
2013-01-08 13:15:00,22.76,22.77,22.73,22.74,18700.0,17.3077,17.3153,17.2849,17.2925,18700.0
2013-01-08 13:20:00,22.74,22.76,22.73,22.75,11600.0,17.2925,17.3077,17.2849,17.3001,11600.0
2013-01-08 13:25:00,22.74,22.76,22.73,22.75,39600.0,17.2925,17.3077,17.2849,17.3001,39600.0
2013-01-08 13:30:00,22.74,22.76,22.74,22.75,20500.0,17.2925,17.3077,17.2925,17.3001,20500.0
2013-01-08 13:35:00,22.75,22.76,22.75,22.75,19400.0,17.3001,17.3077,17.3001,17.3001,19400.0
2013-01-08 13:40:00,22.75,22.76,22.73,22.75,22500.0,17.3001,17.3077,17.2849,17.3001,22500.0
2013-01-08 13:45:00,22.75,22.76,22.73,22.75,82500.0,17.3001,17.3077,17.2849,17.3001,82500.0
2013-01-08 13:50:00,22.75,22.78,22.75,22.78,141500.0,17.3001,17.3229,17.3001,17.3229,141500.0
2013-01-08 13:55:00,22.78,22.81,22.78,22.78,39200.0,17.3229,17.3458,17.3229,17.3229,39200.0
2013-01-08 14:00:00,22.77,22.8,22.76,22.77,33500.0,17.3153,17.3382,17.3077,17.3153,33500.0
2013-01-08 14:05:00,22.78,22.79,22.77,22.77,14700.0,17.3229,17.3306,17.3153,17.3153,14700.0
2013-01-08 14:10:00,22.78,22.79,22.76,22.77,51000.0,17.3229,17.3306,17.3077,17.3153,51000.0
2013-01-08 14:15:00,22.77,22.78,22.74,22.75,141200.0,17.3153,17.3229,17.2925,17.3001,141200.0
2013-01-08 14:20:00,22.74,22.75,22.73,22.74,11300.0,17.2925,17.3001,17.2849,17.2925,11300.0
2013-01-08 14:25:00,22.74,22.77,22.74,22.75,84700.0,17.2925,17.3153,17.2925,17.3001,84700.0
2013-01-08 14:30:00,22.75,22.76,22.74,22.75,116200.0,17.3001,17.3077,17.2925,17.3001,116200.0
2013-01-08 14:35:00,22.75,22.76,22.74,22.76,38600.0,17.3001,17.3077,17.2925,17.3077,38600.0
2013-01-08 14:40:00,22.76,22.78,22.75,22.75,17800.0,17.3077,17.3229,17.3001,17.3001,17800.0
2013-01-08 14:45:00,22.76,22.81,22.75,22.8,282900.0,17.3077,17.3458,17.3001,17.3382,282900.0
2013-01-08 14:50:00,22.79,22.8,22.78,22.79,13400.0,17.3306,17.3382,17.3229,17.3306,13400.0
2013-01-08 14:55:00,22.79,22.8,22.78,22.79,35200.0,17.3306,17.3382,17.3229,17.3306,35200.0
2013-01-08 15:00:00,22.79,22.8,22.79,22.8,33700.0,17.3306,17.3382,17.3306,17.3382,33700.0
2013-01-08 15:05:00,22.8,22.8,22.78,22.78,51900.0,17.3382,17.3382,17.3229,17.3229,51900.0
2013-01-08 15:10:00,22.78,22.8,22.76,22.79,54100.0,17.3229,17.3382,17.3077,17.3306,54100.0
2013-01-08 15:15:00,22.79,22.79,22.77,22.79,139500.0,17.3306,17.3306,17.3153,17.3306,139500.0
2013-01-08 15:20:00,22.79,22.81,22.78,22.8,71400.0,17.3306,17.3458,17.3229,17.3382,71400.0
2013-01-08 15:25:00,22.8,22.83,22.79,22.81,169700.0,17.3382,17.361,17.3306,17.3458,169700.0
2013-01-08 15:30:00,22.81,22.83,22.79,22.8,87900.0,17.3458,17.361,17.3306,17.3382,87900.0
2013-01-08 15:35:00,22.8,22.8,22.79,22.8,131100.0,17.3382,17.3382,17.3306,17.3382,131100.0
2013-01-08 15:40:00,22.79,22.82,22.79,22.82,50600.0,17.3306,17.3534,17.3306,17.3534,50600.0
2013-01-08 15:45:00,22.82,22.82,22.81,22.82,155200.0,17.3534,17.3534,17.3458,17.3534,155200.0
2013-01-08 15:50:00,22.82,22.84,22.81,22.84,132200.0,17.3534,17.3686,17.3458,17.3686,132200.0
2013-01-08 15:55:00,22.84,22.88,22.83,22.87,497300.0,17.3686,17.399,17.361,17.3914,497300.0
2013-01-09 09:30:00,22.94,22.96,22.92,22.95,57300.0,17.4446,17.4598,17.4294,17.4522,57300.0
2013-01-09 09:35:00,22.96,22.96,22.88,22.88,19000.0,17.4598,17.4598,17.399,17.399,19000.0
2013-01-09 09:40:00,22.88,22.88,22.84,22.87,26800.0,17.399,17.399,17.3686,17.3914,26800.0
2013-01-09 09:45:00,22.86,22.91,22.86,22.89,60800.0,17.3838,17.4218,17.3838,17.4066,60800.0
2013-01-09 09:50:00,22.89,22.92,22.87,22.87,52700.0,17.4066,17.4294,17.3914,17.3914,52700.0
2013-01-09 09:55:00,22.88,22.91,22.87,22.9,30400.0,17.399,17.4218,17.3914,17.4142,30400.0
2013-01-09 10:00:00,22.91,22.91,22.87,22.9,17800.0,17.4218,17.4218,17.3914,17.4142,17800.0
2013-01-09 10:05:00,22.9,22.92,22.88,22.91,47000.0,17.4142,17.4294,17.399,17.4218,47000.0
2013-01-09 10:10:00,22.92,22.92,22.87,22.9,48700.0,17.4294,17.4294,17.3914,17.4142,48700.0
2013-01-09 10:15:00,22.91,22.96,22.91,22.91,79400.0,17.4218,17.4598,17.4218,17.4218,79400.0
2013-01-09 10:20:00,22.92,22.92,22.88,22.89,22800.0,17.4294,17.4294,17.399,17.4066,22800.0
2013-01-09 10:25:00,22.89,22.89,22.86,22.86,30500.0,17.4066,17.4066,17.3838,17.3838,30500.0
2013-01-09 10:30:00,22.87,22.89,22.87,22.87,13900.0,17.3914,17.4066,17.3914,17.3914,13900.0
2013-01-09 10:35:00,22.87,22.88,22.84,22.88,14700.0,17.3914,17.399,17.3686,17.399,14700.0
2013-01-09 10:40:00,22.88,22.89,22.86,22.88,18200.0,17.399,17.4066,17.3838,17.399,18200.0
2013-01-09 10:45:00,22.86,22.87,22.84,22.85,12900.0,17.3838,17.3914,17.3686,17.3762,12900.0
2013-01-09 10:50:00,22.86,22.88,22.83,22.87,51100.0,17.3838,17.399,17.361,17.3914,51100.0
2013-01-09 10:55:00,22.87,22.9,22.85,22.88,40500.0,17.3914,17.4142,17.3762,17.399,40500.0
2013-01-09 11:00:00,22.88,22.89,22.84,22.88,46000.0,17.399,17.4066,17.3686,17.399,46000.0
2013-01-09 11:05:00,22.88,22.88,22.85,22.87,17000.0,17.399,17.399,17.3762,17.3914,17000.0
2013-01-09 11:10:00,22.87,22.87,22.83,22.84,8900.0,17.3914,17.3914,17.361,17.3686,8900.0
2013-01-09 11:15:00,22.84,22.88,22.83,22.85,23100.0,17.3686,17.399,17.361,17.3762,23100.0
2013-01-09 11:20:00,22.86,22.88,22.85,22.87,56400.0,17.3838,17.399,17.3762,17.3914,56400.0
2013-01-09 11:25:00,22.87,22.9,22.87,22.9,44300.0,17.3914,17.4142,17.3914,17.4142,44300.0
2013-01-09 11:30:00,22.9,22.94,22.89,22.93,44100.0,17.4142,17.4446,17.4066,17.437,44100.0
2013-01-09 11:35:00,22.93,22.93,22.9,22.92,40500.0,17.437,17.437,17.4142,17.4294,40500.0
2013-01-09 11:40:00,22.92,22.96,22.92,22.94,34400.0,17.4294,17.4598,17.4294,17.4446,34400.0
2013-01-09 11:45:00,22.95,22.98,22.95,22.97,49500.0,17.4522,17.475,17.4522,17.4674,49500.0
2013-01-09 11:50:00,22.96,22.97,22.93,22.93,32700.0,17.4598,17.4674,17.437,17.437,32700.0
2013-01-09 11:55:00,22.94,22.97,22.91,22.96,51300.0,17.4446,17.4674,17.4218,17.4598,51300.0
2013-01-09 12:00:00,22.96,22.98,22.96,22.98,31400.0,17.4598,17.475,17.4598,17.475,31400.0
2013-01-09 12:05:00,22.98,23.0,22.96,22.97,104900.0,17.475,17.4902,17.4598,17.4674,104900.0
2013-01-09 12:10:00,22.96,22.97,22.93,22.94,30400.0,17.4598,17.4674,17.437,17.4446,30400.0
2013-01-09 12:15:00,22.94,22.96,22.93,22.96,34600.0,17.4446,17.4598,17.437,17.4598,34600.0
2013-01-09 12:20:00,22.96,22.97,22.95,22.96,28400.0,17.4598,17.4674,17.4522,17.4598,28400.0
2013-01-09 12:25:00,22.96,22.97,22.92,22.92,27900.0,17.4598,17.4674,17.4294,17.4294,27900.0
2013-01-09 12:30:00,22.91,22.93,22.87,22.91,50100.0,17.4218,17.437,17.3914,17.4218,50100.0
2013-01-09 12:35:00,22.91,22.93,22.91,22.92,36300.0,17.4218,17.437,17.4218,17.4294,36300.0
2013-01-09 12:40:00,22.92,22.92,22.89,22.91,30200.0,17.4294,17.4294,17.4066,17.4218,30200.0
2013-01-09 12:45:00,22.9,22.92,22.89,22.92,47500.0,17.4142,17.4294,17.4066,17.4294,47500.0
2013-01-09 12:50:00,22.92,22.92,22.89,22.91,35400.0,17.4294,17.4294,17.4066,17.4218,35400.0
2013-01-09 12:55:00,22.91,22.91,22.87,22.88,63000.0,17.4218,17.4218,17.3914,17.399,63000.0
2013-01-09 13:00:00,22.88,22.89,22.85,22.87,34000.0,17.399,17.4066,17.3762,17.3914,34000.0
2013-01-09 13:05:00,22.86,22.9,22.86,22.87,34900.0,17.3838,17.4142,17.3838,17.3914,34900.0
2013-01-09 13:10:00,22.87,22.88,22.84,22.88,21000.0,17.3914,17.399,17.3686,17.399,21000.0
2013-01-09 13:15:00,22.88,22.89,22.85,22.86,79700.0,17.399,17.4066,17.3762,17.3838,79700.0
2013-01-09 13:20:00,22.87,22.88,22.84,22.85,35900.0,17.3914,17.399,17.3686,17.3762,35900.0
2013-01-09 13:25:00,22.86,22.88,22.85,22.86,18500.0,17.3838,17.399,17.3762,17.3838,18500.0
2013-01-09 13:30:00,22.86,22.88,22.86,22.87,16600.0,17.3838,17.399,17.3838,17.3914,16600.0
2013-01-09 13:35:00,22.87,22.87,22.83,22.84,20400.0,17.3914,17.3914,17.361,17.3686,20400.0
2013-01-09 13:40:00,22.84,22.84,22.79,22.8,12900.0,17.3686,17.3686,17.3306,17.3382,12900.0
2013-01-09 13:45:00,22.8,22.82,22.8,22.81,52800.0,17.3382,17.3534,17.3382,17.3458,52800.0
2013-01-09 13:50:00,22.81,22.81,22.79,22.79,8900.0,17.3458,17.3458,17.3306,17.3306,8900.0
2013-01-09 13:55:00,22.79,22.8,22.77,22.78,15100.0,17.3306,17.3382,17.3153,17.3229,15100.0
2013-01-09 14:00:00,22.78,22.81,22.77,22.8,12700.0,17.3229,17.3458,17.3153,17.3382,12700.0
2013-01-09 14:05:00,22.82,22.83,22.8,22.8,11400.0,17.3534,17.361,17.3382,17.3382,11400.0
2013-01-09 14:10:00,22.81,22.84,22.8,22.83,10800.0,17.3458,17.3686,17.3382,17.361,10800.0
2013-01-09 14:15:00,22.83,22.86,22.81,22.84,28400.0,17.361,17.3838,17.3458,17.3686,28400.0
2013-01-09 14:20:00,22.84,22.84,22.8,22.82,14500.0,17.3686,17.3686,17.3382,17.3534,14500.0
2013-01-09 14:25:00,22.82,22.85,22.82,22.84,10200.0,17.3534,17.3762,17.3534,17.3686,10200.0
2013-01-09 14:30:00,22.85,22.86,22.85,22.86,17400.0,17.3762,17.3838,17.3762,17.3838,17400.0
2013-01-09 14:35:00,22.86,22.87,22.81,22.84,14600.0,17.3838,17.3914,17.3458,17.3686,14600.0
2013-01-09 14:40:00,22.84,22.84,22.81,22.82,11800.0,17.3686,17.3686,17.3458,17.3534,11800.0
2013-01-09 14:45:00,22.83,22.83,22.81,22.81,13100.0,17.361,17.361,17.3458,17.3458,13100.0
2013-01-09 14:50:00,22.82,22.82,22.78,22.78,36000.0,17.3534,17.3534,17.3229,17.3229,36000.0
2013-01-09 14:55:00,22.78,22.79,22.74,22.76,24800.0,17.3229,17.3306,17.2925,17.3077,24800.0
2013-01-09 15:00:00,22.76,22.78,22.73,22.76,36900.0,17.3077,17.3229,17.2849,17.3077,36900.0
2013-01-09 15:05:00,22.76,22.76,22.74,22.75,23700.0,17.3077,17.3077,17.2925,17.3001,23700.0
2013-01-09 15:10:00,22.75,22.76,22.74,22.74,57600.0,17.3001,17.3077,17.2925,17.2925,57600.0
2013-01-09 15:15:00,22.74,22.75,22.72,22.74,45300.0,17.2925,17.3001,17.2773,17.2925,45300.0
2013-01-09 15:20:00,22.75,22.78,22.74,22.77,56700.0,17.3001,17.3229,17.2925,17.3153,56700.0
2013-01-09 15:25:00,22.77,22.77,22.73,22.76,53400.0,17.3153,17.3153,17.2849,17.3077,53400.0
2013-01-09 15:30:00,22.76,22.76,22.74,22.76,32800.0,17.3077,17.3077,17.2925,17.3077,32800.0
2013-01-09 15:35:00,22.76,22.77,22.75,22.75,69400.0,17.3077,17.3153,17.3001,17.3001,69400.0
2013-01-09 15:40:00,22.75,22.77,22.75,22.76,78100.0,17.3001,17.3153,17.3001,17.3077,78100.0
2013-01-09 15:45:00,22.76,22.78,22.76,22.78,132200.0,17.3077,17.3229,17.3077,17.3229,132200.0
2013-01-09 15:50:00,22.78,22.8,22.77,22.78,69700.0,17.3229,17.3382,17.3153,17.3229,69700.0
2013-01-09 15:55:00,22.79,22.8,22.77,22.79,132000.0,17.3306,17.3382,17.3153,17.3306,132000.0
2013-01-10 09:30:00,22.86,22.9,22.75,22.78,28200.0,17.3838,17.4142,17.3001,17.3229,28200.0
2013-01-10 09:35:00,22.79,22.85,22.77,22.83,13900.0,17.3306,17.3762,17.3153,17.361,13900.0
2013-01-10 09:40:00,22.83,22.9,22.77,22.9,12900.0,17.361,17.4142,17.3153,17.4142,12900.0
2013-01-10 09:45:00,22.9,22.91,22.75,22.81,27400.0,17.4142,17.4218,17.3001,17.3458,27400.0
2013-01-10 09:50:00,22.81,22.83,22.78,22.83,17400.0,17.3458,17.361,17.3229,17.361,17400.0
2013-01-10 09:55:00,22.84,22.86,22.8,22.8,19500.0,17.3686,17.3838,17.3382,17.3382,19500.0
2013-01-10 10:00:00,22.83,22.85,22.79,22.85,15100.0,17.361,17.3762,17.3306,17.3762,15100.0
2013-01-10 10:05:00,22.84,22.87,22.82,22.82,31800.0,17.3686,17.3914,17.3534,17.3534,31800.0
2013-01-10 10:10:00,22.81,22.81,22.73,22.73,61200.0,17.3458,17.3458,17.2849,17.2849,61200.0
2013-01-10 10:15:00,22.72,22.76,22.66,22.76,45200.0,17.2773,17.3077,17.2317,17.3077,45200.0
2013-01-10 10:20:00,22.77,22.8,22.76,22.8,18600.0,17.3153,17.3382,17.3077,17.3382,18600.0
2013-01-10 10:25:00,22.8,22.83,22.77,22.77,18200.0,17.3382,17.361,17.3153,17.3153,18200.0
2013-01-10 10:30:00,22.77,22.83,22.7,22.83,60500.0,17.3153,17.361,17.2621,17.361,60500.0
2013-01-10 10:35:00,22.83,22.87,22.8,22.87,93300.0,17.361,17.3914,17.3382,17.3914,93300.0
2013-01-10 10:40:00,22.87,22.88,22.83,22.87,198200.0,17.3914,17.399,17.361,17.3914,198200.0
2013-01-10 10:45:00,22.87,22.87,22.86,22.86,41100.0,17.3914,17.3914,17.3838,17.3838,41100.0
2013-01-10 10:50:00,22.87,22.95,22.87,22.91,59000.0,17.3914,17.4522,17.3914,17.4218,59000.0
2013-01-10 10:55:00,22.9,22.93,22.87,22.87,45700.0,17.4142,17.437,17.3914,17.3914,45700.0
2013-01-10 11:00:00,22.86,22.92,22.84,22.92,31400.0,17.3838,17.4294,17.3686,17.4294,31400.0
2013-01-10 11:05:00,22.91,22.91,22.89,22.9,21700.0,17.4218,17.4218,17.4066,17.4142,21700.0
2013-01-10 11:10:00,22.9,22.91,22.85,22.86,15400.0,17.4142,17.4218,17.3762,17.3838,15400.0
2013-01-10 11:15:00,22.86,22.89,22.85,22.87,17800.0,17.3838,17.4066,17.3762,17.3914,17800.0
2013-01-10 11:20:00,22.87,22.89,22.86,22.88,28800.0,17.3914,17.4066,17.3838,17.399,28800.0
2013-01-10 11:25:00,22.88,22.9,22.87,22.88,60000.0,17.399,17.4142,17.3914,17.399,60000.0
2013-01-10 11:30:00,22.87,22.89,22.86,22.86,25900.0,17.3914,17.4066,17.3838,17.3838,25900.0
2013-01-10 11:35:00,22.85,22.87,22.84,22.84,9500.0,17.3762,17.3914,17.3686,17.3686,9500.0
2013-01-10 11:40:00,22.85,22.85,22.83,22.84,26800.0,17.3762,17.3762,17.361,17.3686,26800.0
2013-01-10 11:45:00,22.84,22.86,22.84,22.86,11800.0,17.3686,17.3838,17.3686,17.3838,11800.0
2013-01-10 11:50:00,22.85,22.85,22.84,22.85,16200.0,17.3762,17.3762,17.3686,17.3762,16200.0
2013-01-10 11:55:00,22.84,22.87,22.84,22.86,13000.0,17.3686,17.3914,17.3686,17.3838,13000.0
2013-01-10 12:00:00,22.86,22.87,22.85,22.87,35900.0,17.3838,17.3914,17.3762,17.3914,35900.0
2013-01-10 12:05:00,22.87,22.87,22.85,22.87,13000.0,17.3914,17.3914,17.3762,17.3914,13000.0
2013-01-10 12:10:00,22.87,22.87,22.85,22.86,16000.0,17.3914,17.3914,17.3762,17.3838,16000.0
2013-01-10 12:15:00,22.86,22.86,22.84,22.86,14300.0,17.3838,17.3838,17.3686,17.3838,14300.0
2013-01-10 12:20:00,22.86,22.88,22.86,22.87,27100.0,17.3838,17.399,17.3838,17.3914,27100.0
2013-01-10 12:25:00,22.87,22.91,22.87,22.89,15700.0,17.3914,17.4218,17.3914,17.4066,15700.0
2013-01-10 12:30:00,22.89,22.91,22.88,22.89,16600.0,17.4066,17.4218,17.399,17.4066,16600.0
2013-01-10 12:35:00,22.9,22.91,22.89,22.89,9300.0,17.4142,17.4218,17.4066,17.4066,9300.0
2013-01-10 12:40:00,22.89,22.91,22.88,22.9,31300.0,17.4066,17.4218,17.399,17.4142,31300.0
2013-01-10 12:45:00,22.9,22.91,22.89,22.91,17600.0,17.4142,17.4218,17.4066,17.4218,17600.0
2013-01-10 12:50:00,22.91,22.92,22.89,22.91,32900.0,17.4218,17.4294,17.4066,17.4218,32900.0
2013-01-10 12:55:00,22.9,22.98,22.9,22.98,15400.0,17.4142,17.475,17.4142,17.475,15400.0
2013-01-10 13:00:00,22.99,22.99,22.95,22.95,16600.0,17.4826,17.4826,17.4522,17.4522,16600.0
2013-01-10 13:05:00,22.95,22.97,22.9,22.92,28300.0,17.4522,17.4674,17.4142,17.4294,28300.0
2013-01-10 13:10:00,22.93,22.94,22.92,22.93,5900.0,17.437,17.4446,17.4294,17.437,5900.0
2013-01-10 13:15:00,22.93,22.95,22.93,22.95,6500.0,17.437,17.4522,17.437,17.4522,6500.0
2013-01-10 13:20:00,22.95,22.96,22.94,22.94,14200.0,17.4522,17.4598,17.4446,17.4446,14200.0
2013-01-10 13:25:00,22.94,22.95,22.93,22.95,8100.0,17.4446,17.4522,17.437,17.4522,8100.0
2013-01-10 13:30:00,22.94,22.95,22.93,22.95,8400.0,17.4446,17.4522,17.437,17.4522,8400.0
2013-01-10 13:35:00,22.94,22.95,22.93,22.94,5400.0,17.4446,17.4522,17.437,17.4446,5400.0
2013-01-10 13:40:00,22.94,22.96,22.93,22.93,10900.0,17.4446,17.4598,17.437,17.437,10900.0
2013-01-10 13:45:00,22.93,22.94,22.92,22.93,19100.0,17.437,17.4446,17.4294,17.437,19100.0
2013-01-10 13:50:00,22.93,22.95,22.91,22.94,31700.0,17.437,17.4522,17.4218,17.4446,31700.0
2013-01-10 13:55:00,22.94,22.98,22.94,22.96,21800.0,17.4446,17.475,17.4446,17.4598,21800.0
2013-01-10 14:00:00,22.96,22.99,22.96,22.97,12500.0,17.4598,17.4826,17.4598,17.4674,12500.0
2013-01-10 14:05:00,22.97,22.98,22.97,22.98,11000.0,17.4674,17.475,17.4674,17.475,11000.0
2013-01-10 14:10:00,22.98,22.98,22.95,22.95,13100.0,17.475,17.475,17.4522,17.4522,13100.0
2013-01-10 14:15:00,22.95,22.97,22.91,22.91,34900.0,17.4522,17.4674,17.4218,17.4218,34900.0
2013-01-10 14:20:00,22.91,22.94,22.91,22.93,52000.0,17.4218,17.4446,17.4218,17.437,52000.0
2013-01-10 14:25:00,22.93,22.96,22.93,22.95,20600.0,17.437,17.4598,17.437,17.4522,20600.0
2013-01-10 14:30:00,22.96,22.97,22.95,22.96,22700.0,17.4598,17.4674,17.4522,17.4598,22700.0
2013-01-10 14:35:00,22.97,22.98,22.96,22.98,14400.0,17.4674,17.475,17.4598,17.475,14400.0
2013-01-10 14:40:00,22.98,23.04,22.97,23.04,32600.0,17.475,17.5207,17.4674,17.5207,32600.0
2013-01-10 14:45:00,23.03,23.05,23.02,23.02,35900.0,17.5131,17.5283,17.5055,17.5055,35900.0
2013-01-10 14:50:00,23.02,23.05,23.02,23.03,34800.0,17.5055,17.5283,17.5055,17.5131,34800.0
2013-01-10 14:55:00,23.03,23.04,23.02,23.04,25000.0,17.5131,17.5207,17.5055,17.5207,25000.0
2013-01-10 15:00:00,23.05,23.08,23.04,23.07,35300.0,17.5283,17.5511,17.5207,17.5435,35300.0
2013-01-10 15:05:00,23.07,23.08,23.06,23.07,23300.0,17.5435,17.5511,17.5359,17.5435,23300.0
2013-01-10 15:10:00,23.07,23.07,23.06,23.07,33100.0,17.5435,17.5435,17.5359,17.5435,33100.0
2013-01-10 15:15:00,23.07,23.07,23.06,23.07,24200.0,17.5435,17.5435,17.5359,17.5435,24200.0
2013-01-10 15:20:00,23.07,23.08,23.05,23.05,50000.0,17.5435,17.5511,17.5283,17.5283,50000.0
2013-01-10 15:25:00,23.06,23.08,23.05,23.08,44300.0,17.5359,17.5511,17.5283,17.5511,44300.0
2013-01-10 15:30:00,23.08,23.08,23.05,23.05,55900.0,17.5511,17.5511,17.5283,17.5283,55900.0
2013-01-10 15:35:00,23.05,23.07,23.04,23.07,69700.0,17.5283,17.5435,17.5207,17.5435,69700.0
2013-01-10 15:40:00,23.07,23.1,23.06,23.1,60200.0,17.5435,17.5663,17.5359,17.5663,60200.0
2013-01-10 15:45:00,23.11,23.16,23.1,23.12,97900.0,17.5739,17.6119,17.5663,17.5815,97900.0
2013-01-10 15:50:00,23.13,23.14,23.12,23.13,87300.0,17.5891,17.5967,17.5815,17.5891,87300.0
2013-01-10 15:55:00,23.13,23.14,23.11,23.13,203700.0,17.5891,17.5967,17.5739,17.5891,203700.0
2013-01-11 09:30:00,23.62,23.8,23.53,23.6,186800.0,17.9617,18.0986,17.8933,17.9465,186800.0
2013-01-11 09:35:00,23.59,23.81,23.57,23.8,204100.0,17.9389,18.1062,17.9237,18.0986,204100.0
2013-01-11 09:40:00,23.8,23.81,23.46,23.57,248600.0,18.0986,18.1062,17.8401,17.9237,248600.0
2013-01-11 09:45:00,23.58,23.7,23.53,23.69,89800.0,17.9313,18.0226,17.8933,18.015,89800.0
2013-01-11 09:50:00,23.68,23.69,23.62,23.69,142800.0,18.0073,18.015,17.9617,18.015,142800.0
2013-01-11 09:55:00,23.7,23.79,23.6,23.6,96900.0,18.0226,18.091,17.9465,17.9465,96900.0
2013-01-11 10:00:00,23.6,23.61,23.51,23.51,110500.0,17.9465,17.9541,17.8781,17.8781,110500.0
2013-01-11 10:05:00,23.51,23.51,23.42,23.44,75300.0,17.8781,17.8781,17.8096,17.8248,75300.0
2013-01-11 10:10:00,23.43,23.47,23.36,23.41,80900.0,17.8172,17.8477,17.764,17.802,80900.0
2013-01-11 10:15:00,23.41,23.51,23.41,23.46,68100.0,17.802,17.8781,17.802,17.8401,68100.0
2013-01-11 10:20:00,23.46,23.46,23.41,23.41,18100.0,17.8401,17.8401,17.802,17.802,18100.0
2013-01-11 10:25:00,23.41,23.47,23.4,23.47,33500.0,17.802,17.8477,17.7944,17.8477,33500.0
2013-01-11 10:30:00,23.46,23.51,23.45,23.45,27300.0,17.8401,17.8781,17.8324,17.8324,27300.0
2013-01-11 10:35:00,23.45,23.48,23.43,23.47,32200.0,17.8324,17.8553,17.8172,17.8477,32200.0
2013-01-11 10:40:00,23.46,23.47,23.42,23.46,32600.0,17.8401,17.8477,17.8096,17.8401,32600.0
2013-01-11 10:45:00,23.47,23.49,23.44,23.48,45300.0,17.8477,17.8629,17.8248,17.8553,45300.0
2013-01-11 10:50:00,23.49,23.49,23.46,23.46,34400.0,17.8629,17.8629,17.8401,17.8401,34400.0
2013-01-11 10:55:00,23.46,23.47,23.45,23.45,14900.0,17.8401,17.8477,17.8324,17.8324,14900.0
2013-01-11 11:00:00,23.46,23.46,23.44,23.46,16900.0,17.8401,17.8401,17.8248,17.8401,16900.0
2013-01-11 11:05:00,23.46,23.47,23.41,23.42,23100.0,17.8401,17.8477,17.802,17.8096,23100.0
2013-01-11 11:10:00,23.42,23.42,23.39,23.41,17400.0,17.8096,17.8096,17.7868,17.802,17400.0
2013-01-11 11:15:00,23.41,23.42,23.39,23.41,22700.0,17.802,17.8096,17.7868,17.802,22700.0
2013-01-11 11:20:00,23.41,23.44,23.41,23.43,17600.0,17.802,17.8248,17.802,17.8172,17600.0
2013-01-11 11:25:00,23.43,23.43,23.4,23.4,15000.0,17.8172,17.8172,17.7944,17.7944,15000.0
2013-01-11 11:30:00,23.4,23.43,23.4,23.4,23300.0,17.7944,17.8172,17.7944,17.7944,23300.0
2013-01-11 11:35:00,23.41,23.43,23.4,23.42,38600.0,17.802,17.8172,17.7944,17.8096,38600.0
2013-01-11 11:40:00,23.42,23.45,23.42,23.45,22200.0,17.8096,17.8324,17.8096,17.8324,22200.0
2013-01-11 11:45:00,23.45,23.47,23.43,23.47,21400.0,17.8324,17.8477,17.8172,17.8477,21400.0
2013-01-11 11:50:00,23.46,23.5,23.46,23.48,30900.0,17.8401,17.8705,17.8401,17.8553,30900.0
2013-01-11 11:55:00,23.48,23.52,23.48,23.51,18800.0,17.8553,17.8857,17.8553,17.8781,18800.0
2013-01-11 12:00:00,23.5,23.52,23.49,23.5,22400.0,17.8705,17.8857,17.8629,17.8705,22400.0
2013-01-11 12:05:00,23.49,23.5,23.46,23.48,14400.0,17.8629,17.8705,17.8401,17.8553,14400.0
2013-01-11 12:10:00,23.49,23.52,23.49,23.52,33000.0,17.8629,17.8857,17.8629,17.8857,33000.0
2013-01-11 12:15:00,23.51,23.52,23.51,23.52,15100.0,17.8781,17.8857,17.8781,17.8857,15100.0
2013-01-11 12:20:00,23.52,23.54,23.51,23.53,29900.0,17.8857,17.9009,17.8781,17.8933,29900.0
2013-01-11 12:25:00,23.54,23.55,23.49,23.49,15300.0,17.9009,17.9085,17.8629,17.8629,15300.0
2013-01-11 12:30:00,23.49,23.49,23.46,23.46,5700.0,17.8629,17.8629,17.8401,17.8401,5700.0
2013-01-11 12:35:00,23.46,23.49,23.45,23.49,15900.0,17.8401,17.8629,17.8324,17.8629,15900.0
2013-01-11 12:40:00,23.48,23.5,23.48,23.5,10400.0,17.8553,17.8705,17.8553,17.8705,10400.0
2013-01-11 12:45:00,23.5,23.5,23.47,23.48,17200.0,17.8705,17.8705,17.8477,17.8553,17200.0
2013-01-11 12:50:00,23.48,23.49,23.44,23.44,25100.0,17.8553,17.8629,17.8248,17.8248,25100.0
2013-01-11 12:55:00,23.44,23.46,23.44,23.44,33400.0,17.8248,17.8401,17.8248,17.8248,33400.0
2013-01-11 13:00:00,23.44,23.45,23.44,23.44,10400.0,17.8248,17.8324,17.8248,17.8248,10400.0
2013-01-11 13:05:00,23.43,23.44,23.42,23.43,22100.0,17.8172,17.8248,17.8096,17.8172,22100.0
2013-01-11 13:10:00,23.42,23.45,23.41,23.43,22000.0,17.8096,17.8324,17.802,17.8172,22000.0
2013-01-11 13:15:00,23.44,23.45,23.42,23.43,11900.0,17.8248,17.8324,17.8096,17.8172,11900.0
2013-01-11 13:20:00,23.43,23.45,23.41,23.44,15000.0,17.8172,17.8324,17.802,17.8248,15000.0
2013-01-11 13:25:00,23.44,23.44,23.42,23.43,19000.0,17.8248,17.8248,17.8096,17.8172,19000.0
2013-01-11 13:30:00,23.42,23.45,23.42,23.44,69100.0,17.8096,17.8324,17.8096,17.8248,69100.0
2013-01-11 13:35:00,23.44,23.47,23.44,23.47,49000.0,17.8248,17.8477,17.8248,17.8477,49000.0
2013-01-11 13:40:00,23.47,23.47,23.45,23.46,130800.0,17.8477,17.8477,17.8324,17.8401,130800.0
2013-01-11 13:45:00,23.46,23.48,23.44,23.47,37800.0,17.8401,17.8553,17.8248,17.8477,37800.0
2013-01-11 13:50:00,23.48,23.51,23.48,23.51,19200.0,17.8553,17.8781,17.8553,17.8781,19200.0
2013-01-11 13:55:00,23.52,23.52,23.5,23.51,20200.0,17.8857,17.8857,17.8705,17.8781,20200.0
2013-01-11 14:00:00,23.5,23.51,23.5,23.51,15900.0,17.8705,17.8781,17.8705,17.8781,15900.0
2013-01-11 14:05:00,23.51,23.53,23.51,23.53,11200.0,17.8781,17.8933,17.8781,17.8933,11200.0
2013-01-11 14:10:00,23.53,23.55,23.51,23.55,30200.0,17.8933,17.9085,17.8781,17.9085,30200.0
2013-01-11 14:15:00,23.55,23.56,23.53,23.55,51900.0,17.9085,17.9161,17.8933,17.9085,51900.0
2013-01-11 14:20:00,23.55,23.56,23.54,23.56,15800.0,17.9085,17.9161,17.9009,17.9161,15800.0
2013-01-11 14:25:00,23.56,23.59,23.55,23.56,51300.0,17.9161,17.9389,17.9085,17.9161,51300.0
2013-01-11 14:30:00,23.57,23.58,23.56,23.56,20500.0,17.9237,17.9313,17.9161,17.9161,20500.0
2013-01-11 14:35:00,23.56,23.57,23.53,23.53,25000.0,17.9161,17.9237,17.8933,17.8933,25000.0
2013-01-11 14:40:00,23.53,23.53,23.51,23.51,5100.0,17.8933,17.8933,17.8781,17.8781,5100.0
2013-01-11 14:45:00,23.52,23.54,23.51,23.52,18000.0,17.8857,17.9009,17.8781,17.8857,18000.0
2013-01-11 14:50:00,23.53,23.53,23.52,23.52,8300.0,17.8933,17.8933,17.8857,17.8857,8300.0
2013-01-11 14:55:00,23.53,23.53,23.52,23.52,7900.0,17.8933,17.8933,17.8857,17.8857,7900.0
2013-01-11 15:00:00,23.53,23.53,23.47,23.49,49100.0,17.8933,17.8933,17.8477,17.8629,49100.0
2013-01-11 15:05:00,23.5,23.53,23.49,23.53,32100.0,17.8705,17.8933,17.8629,17.8933,32100.0
2013-01-11 15:10:00,23.53,23.53,23.51,23.52,15000.0,17.8933,17.8933,17.8781,17.8857,15000.0
2013-01-11 15:15:00,23.52,23.52,23.48,23.48,190700.0,17.8857,17.8857,17.8553,17.8553,190700.0
2013-01-11 15:20:00,23.48,23.53,23.48,23.52,33200.0,17.8553,17.8933,17.8553,17.8857,33200.0
2013-01-11 15:25:00,23.52,23.53,23.5,23.53,28000.0,17.8857,17.8933,17.8705,17.8933,28000.0
2013-01-11 15:30:00,23.53,23.53,23.52,23.53,23100.0,17.8933,17.8933,17.8857,17.8933,23100.0
2013-01-11 15:35:00,23.53,23.56,23.52,23.53,71600.0,17.8933,17.9161,17.8857,17.8933,71600.0
2013-01-11 15:40:00,23.53,23.56,23.53,23.54,52900.0,17.8933,17.9161,17.8933,17.9009,52900.0
2013-01-11 15:45:00,23.55,23.57,23.54,23.55,147000.0,17.9085,17.9237,17.9009,17.9085,147000.0
2013-01-11 15:50:00,23.55,23.57,23.54,23.57,149200.0,17.9085,17.9237,17.9009,17.9237,149200.0
2013-01-11 15:55:00,23.57,23.57,23.55,23.57,186100.0,17.9237,17.9237,17.9085,17.9237,186100.0
2013-01-14 09:30:00,23.5,23.54,23.45,23.47,30900.0,17.8705,17.9009,17.8324,17.8477,30900.0
2013-01-14 09:35:00,23.46,23.5,23.44,23.47,26100.0,17.8401,17.8705,17.8248,17.8477,26100.0
2013-01-14 09:40:00,23.47,23.5,23.41,23.41,27000.0,17.8477,17.8705,17.802,17.802,27000.0
2013-01-14 09:45:00,23.42,23.42,23.32,23.33,51400.0,17.8096,17.8096,17.7336,17.7412,51400.0
2013-01-14 09:50:00,23.34,23.36,23.29,23.36,49900.0,17.7488,17.764,17.7108,17.764,49900.0
2013-01-14 09:55:00,23.36,23.38,23.32,23.36,57800.0,17.764,17.7792,17.7336,17.764,57800.0
2013-01-14 10:00:00,23.34,23.36,23.32,23.34,36300.0,17.7488,17.764,17.7336,17.7488,36300.0
2013-01-14 10:05:00,23.35,23.38,23.32,23.32,75100.0,17.7564,17.7792,17.7336,17.7336,75100.0
2013-01-14 10:10:00,23.33,23.33,23.27,23.3,86800.0,17.7412,17.7412,17.6956,17.7184,86800.0
2013-01-14 10:15:00,23.31,23.33,23.29,23.32,86600.0,17.726,17.7412,17.7108,17.7336,86600.0
2013-01-14 10:20:00,23.31,23.35,23.31,23.34,45000.0,17.726,17.7564,17.726,17.7488,45000.0
2013-01-14 10:25:00,23.34,23.41,23.33,23.39,49800.0,17.7488,17.802,17.7412,17.7868,49800.0
2013-01-14 10:30:00,23.39,23.48,23.37,23.47,71400.0,17.7868,17.8553,17.7716,17.8477,71400.0
2013-01-14 10:35:00,23.47,23.47,23.38,23.38,32000.0,17.8477,17.8477,17.7792,17.7792,32000.0
2013-01-14 10:40:00,23.38,23.45,23.38,23.45,31200.0,17.7792,17.8324,17.7792,17.8324,31200.0
2013-01-14 10:45:00,23.45,23.45,23.44,23.45,9900.0,17.8324,17.8324,17.8248,17.8324,9900.0
2013-01-14 10:50:00,23.44,23.45,23.41,23.41,51300.0,17.8248,17.8324,17.802,17.802,51300.0
2013-01-14 10:55:00,23.41,23.42,23.37,23.39,36100.0,17.802,17.8096,17.7716,17.7868,36100.0
2013-01-14 11:00:00,23.39,23.4,23.36,23.38,39100.0,17.7868,17.7944,17.764,17.7792,39100.0
2013-01-14 11:05:00,23.38,23.45,23.38,23.41,92900.0,17.7792,17.8324,17.7792,17.802,92900.0
2013-01-14 11:10:00,23.41,23.44,23.39,23.39,24400.0,17.802,17.8248,17.7868,17.7868,24400.0
2013-01-14 11:15:00,23.38,23.39,23.36,23.38,26500.0,17.7792,17.7868,17.764,17.7792,26500.0
2013-01-14 11:20:00,23.38,23.38,23.36,23.37,20100.0,17.7792,17.7792,17.764,17.7716,20100.0
2013-01-14 11:25:00,23.38,23.39,23.37,23.38,12000.0,17.7792,17.7868,17.7716,17.7792,12000.0
2013-01-14 11:30:00,23.39,23.39,23.38,23.38,6000.0,17.7868,17.7868,17.7792,17.7792,6000.0
2013-01-14 11:35:00,23.38,23.39,23.35,23.35,36500.0,17.7792,17.7868,17.7564,17.7564,36500.0
2013-01-14 11:40:00,23.35,23.36,23.31,23.32,37000.0,17.7564,17.764,17.726,17.7336,37000.0
2013-01-14 11:45:00,23.33,23.39,23.32,23.36,38100.0,17.7412,17.7868,17.7336,17.764,38100.0
2013-01-14 11:50:00,23.36,23.36,23.3,23.31,20400.0,17.764,17.764,17.7184,17.726,20400.0
2013-01-14 11:55:00,23.31,23.31,23.27,23.3,17400.0,17.726,17.726,17.6956,17.7184,17400.0
2013-01-14 12:00:00,23.29,23.3,23.24,23.25,21900.0,17.7108,17.7184,17.6728,17.6804,21900.0
2013-01-14 12:05:00,23.24,23.29,23.22,23.28,38900.0,17.6728,17.7108,17.6575,17.7032,38900.0
2013-01-14 12:10:00,23.29,23.31,23.25,23.27,63700.0,17.7108,17.726,17.6804,17.6956,63700.0
2013-01-14 12:15:00,23.28,23.34,23.27,23.3,66900.0,17.7032,17.7488,17.6956,17.7184,66900.0
2013-01-14 12:20:00,23.3,23.33,23.29,23.3,33500.0,17.7184,17.7412,17.7108,17.7184,33500.0
2013-01-14 12:25:00,23.29,23.3,23.27,23.27,15000.0,17.7108,17.7184,17.6956,17.6956,15000.0
2013-01-14 12:30:00,23.27,23.3,23.27,23.27,19400.0,17.6956,17.7184,17.6956,17.6956,19400.0
2013-01-14 12:35:00,23.27,23.28,23.26,23.27,7800.0,17.6956,17.7032,17.688,17.6956,7800.0
2013-01-14 12:40:00,23.27,23.27,23.26,23.27,16000.0,17.6956,17.6956,17.688,17.6956,16000.0
2013-01-14 12:45:00,23.27,23.27,23.25,23.26,24400.0,17.6956,17.6956,17.6804,17.688,24400.0
2013-01-14 12:50:00,23.26,23.26,23.24,23.25,43800.0,17.688,17.688,17.6728,17.6804,43800.0
2013-01-14 12:55:00,23.25,23.26,23.22,23.25,22900.0,17.6804,17.688,17.6575,17.6804,22900.0
2013-01-14 13:00:00,23.25,23.26,23.23,23.23,29000.0,17.6804,17.688,17.6651,17.6651,29000.0
2013-01-14 13:05:00,23.24,23.24,23.19,23.2,23600.0,17.6728,17.6728,17.6347,17.6423,23600.0
2013-01-14 13:10:00,23.2,23.23,23.2,23.23,8500.0,17.6423,17.6651,17.6423,17.6651,8500.0
2013-01-14 13:15:00,23.23,23.23,23.22,23.23,9200.0,17.6651,17.6651,17.6575,17.6651,9200.0
2013-01-14 13:20:00,23.23,23.23,23.2,23.2,15000.0,17.6651,17.6651,17.6423,17.6423,15000.0
2013-01-14 13:25:00,23.2,23.2,23.18,23.19,23700.0,17.6423,17.6423,17.6271,17.6347,23700.0
2013-01-14 13:30:00,23.19,23.23,23.18,23.23,63300.0,17.6347,17.6651,17.6271,17.6651,63300.0
2013-01-14 13:35:00,23.23,23.25,23.23,23.25,11400.0,17.6651,17.6804,17.6651,17.6804,11400.0
2013-01-14 13:40:00,23.25,23.25,23.24,23.24,9900.0,17.6804,17.6804,17.6728,17.6728,9900.0
2013-01-14 13:45:00,23.25,23.26,23.23,23.26,72300.0,17.6804,17.688,17.6651,17.688,72300.0
2013-01-14 13:50:00,23.24,23.25,23.24,23.24,1800.0,17.6728,17.6804,17.6728,17.6728,1800.0
2013-01-14 13:55:00,23.25,23.25,23.22,23.23,13800.0,17.6804,17.6804,17.6575,17.6651,13800.0
2013-01-14 14:00:00,23.22,23.25,23.22,23.25,42900.0,17.6575,17.6804,17.6575,17.6804,42900.0
2013-01-14 14:05:00,23.25,23.25,23.22,23.22,31900.0,17.6804,17.6804,17.6575,17.6575,31900.0
2013-01-14 14:10:00,23.22,23.27,23.21,23.26,71800.0,17.6575,17.6956,17.6499,17.688,71800.0
2013-01-14 14:15:00,23.26,23.27,23.26,23.27,10700.0,17.688,17.6956,17.688,17.6956,10700.0
2013-01-14 14:20:00,23.27,23.27,23.26,23.26,22000.0,17.6956,17.6956,17.688,17.688,22000.0
2013-01-14 14:25:00,23.26,23.27,23.26,23.27,28400.0,17.688,17.6956,17.688,17.6956,28400.0
2013-01-14 14:30:00,23.27,23.28,23.27,23.28,15700.0,17.6956,17.7032,17.6956,17.7032,15700.0
2013-01-14 14:35:00,23.28,23.28,23.26,23.27,48900.0,17.7032,17.7032,17.688,17.6956,48900.0
2013-01-14 14:40:00,23.27,23.27,23.23,23.23,28000.0,17.6956,17.6956,17.6651,17.6651,28000.0
2013-01-14 14:45:00,23.23,23.23,23.2,23.22,59300.0,17.6651,17.6651,17.6423,17.6575,59300.0
2013-01-14 14:50:00,23.22,23.23,23.21,23.22,58900.0,17.6575,17.6651,17.6499,17.6575,58900.0
2013-01-14 14:55:00,23.23,23.24,23.22,23.23,36700.0,17.6651,17.6728,17.6575,17.6651,36700.0
2013-01-14 15:00:00,23.23,23.26,23.23,23.26,36200.0,17.6651,17.688,17.6651,17.688,36200.0
2013-01-14 15:05:00,23.26,23.26,23.25,23.26,14400.0,17.688,17.688,17.6804,17.688,14400.0
2013-01-14 15:10:00,23.26,23.26,23.25,23.26,21400.0,17.688,17.688,17.6804,17.688,21400.0
2013-01-14 15:15:00,23.25,23.26,23.25,23.26,28300.0,17.6804,17.688,17.6804,17.688,28300.0
2013-01-14 15:20:00,23.26,23.26,23.25,23.26,40700.0,17.688,17.688,17.6804,17.688,40700.0
2013-01-14 15:25:00,23.26,23.26,23.24,23.25,66900.0,17.688,17.688,17.6728,17.6804,66900.0
2013-01-14 15:30:00,23.26,23.26,23.23,23.23,35000.0,17.688,17.688,17.6651,17.6651,35000.0
2013-01-14 15:35:00,23.23,23.23,23.2,23.22,102900.0,17.6651,17.6651,17.6423,17.6575,102900.0
2013-01-14 15:40:00,23.21,23.22,23.19,23.2,109800.0,17.6499,17.6575,17.6347,17.6423,109800.0
2013-01-14 15:45:00,23.2,23.2,23.15,23.17,106600.0,17.6423,17.6423,17.6043,17.6195,106600.0
2013-01-14 15:50:00,23.18,23.19,23.16,23.19,132800.0,17.6271,17.6347,17.6119,17.6347,132800.0
2013-01-14 15:55:00,23.18,23.21,23.16,23.21,189400.0,17.6271,17.6499,17.6119,17.6499,189400.0
2013-01-15 09:30:00,23.03,23.19,23.03,23.14,51500.0,17.5131,17.6347,17.5131,17.5967,51500.0
2013-01-15 09:35:00,23.14,23.23,23.13,23.23,26900.0,17.5967,17.6651,17.5891,17.6651,26900.0
2013-01-15 09:40:00,23.23,23.26,23.2,23.25,106000.0,17.6651,17.688,17.6423,17.6804,106000.0
2013-01-15 09:45:00,23.24,23.34,23.23,23.33,111900.0,17.6728,17.7488,17.6651,17.7412,111900.0
2013-01-15 09:50:00,23.33,23.34,23.3,23.31,28900.0,17.7412,17.7488,17.7184,17.726,28900.0
2013-01-15 09:55:00,23.33,23.36,23.32,23.33,27700.0,17.7412,17.764,17.7336,17.7412,27700.0
2013-01-15 10:00:00,23.33,23.38,23.32,23.37,52000.0,17.7412,17.7792,17.7336,17.7716,52000.0
2013-01-15 10:05:00,23.37,23.5,23.37,23.5,73600.0,17.7716,17.8705,17.7716,17.8705,73600.0
2013-01-15 10:10:00,23.51,23.54,23.47,23.5,94800.0,17.8781,17.9009,17.8477,17.8705,94800.0
2013-01-15 10:15:00,23.5,23.51,23.48,23.51,88100.0,17.8705,17.8781,17.8553,17.8781,88100.0
2013-01-15 10:20:00,23.5,23.52,23.49,23.52,51400.0,17.8705,17.8857,17.8629,17.8857,51400.0
2013-01-15 10:25:00,23.52,23.52,23.46,23.46,31000.0,17.8857,17.8857,17.8401,17.8401,31000.0
2013-01-15 10:30:00,23.46,23.56,23.44,23.55,82200.0,17.8401,17.9161,17.8248,17.9085,82200.0
2013-01-15 10:35:00,23.55,23.66,23.55,23.61,117000.0,17.9085,17.9921,17.9085,17.9541,117000.0
2013-01-15 10:40:00,23.61,23.61,23.51,23.55,72500.0,17.9541,17.9541,17.8781,17.9085,72500.0
2013-01-15 10:45:00,23.56,23.59,23.56,23.59,111400.0,17.9161,17.9389,17.9161,17.9389,111400.0
2013-01-15 10:50:00,23.59,23.65,23.59,23.61,93200.0,17.9389,17.9845,17.9389,17.9541,93200.0
2013-01-15 10:55:00,23.62,23.63,23.59,23.61,42100.0,17.9617,17.9693,17.9389,17.9541,42100.0
2013-01-15 11:00:00,23.62,23.63,23.58,23.61,131900.0,17.9617,17.9693,17.9313,17.9541,131900.0
2013-01-15 11:05:00,23.61,23.7,23.59,23.68,81200.0,17.9541,18.0226,17.9389,18.0073,81200.0
2013-01-15 11:10:00,23.67,23.68,23.59,23.65,64800.0,17.9997,18.0073,17.9389,17.9845,64800.0
2013-01-15 11:15:00,23.64,23.67,23.62,23.64,209800.0,17.9769,17.9997,17.9617,17.9769,209800.0
2013-01-15 11:20:00,23.65,23.66,23.62,23.64,42700.0,17.9845,17.9921,17.9617,17.9769,42700.0
2013-01-15 11:25:00,23.64,23.67,23.63,23.66,28600.0,17.9769,17.9997,17.9693,17.9921,28600.0
2013-01-15 11:30:00,23.67,23.68,23.66,23.68,46100.0,17.9997,18.0073,17.9921,18.0073,46100.0
2013-01-15 11:35:00,23.68,23.71,23.67,23.69,104700.0,18.0073,18.0302,17.9997,18.015,104700.0
2013-01-15 11:40:00,23.7,23.73,23.69,23.69,61300.0,18.0226,18.0454,18.015,18.015,61300.0
2013-01-15 11:45:00,23.7,23.71,23.67,23.69,40800.0,18.0226,18.0302,17.9997,18.015,40800.0
2013-01-15 11:50:00,23.69,23.7,23.65,23.65,29500.0,18.015,18.0226,17.9845,17.9845,29500.0
2013-01-15 11:55:00,23.66,23.69,23.61,23.61,177700.0,17.9921,18.015,17.9541,17.9541,177700.0
2013-01-15 12:00:00,23.61,23.63,23.59,23.59,65700.0,17.9541,17.9693,17.9389,17.9389,65700.0
2013-01-15 12:05:00,23.58,23.61,23.57,23.59,18500.0,17.9313,17.9541,17.9237,17.9389,18500.0
2013-01-15 12:10:00,23.59,23.6,23.56,23.6,24000.0,17.9389,17.9465,17.9161,17.9465,24000.0
2013-01-15 12:15:00,23.6,23.62,23.6,23.61,13100.0,17.9465,17.9617,17.9465,17.9541,13100.0
2013-01-15 12:20:00,23.62,23.62,23.57,23.59,30900.0,17.9617,17.9617,17.9237,17.9389,30900.0
2013-01-15 12:25:00,23.59,23.59,23.58,23.59,13300.0,17.9389,17.9389,17.9313,17.9389,13300.0
2013-01-15 12:30:00,23.59,23.6,23.57,23.58,67700.0,17.9389,17.9465,17.9237,17.9313,67700.0
2013-01-15 12:35:00,23.58,23.58,23.53,23.53,34200.0,17.9313,17.9313,17.8933,17.8933,34200.0
2013-01-15 12:40:00,23.53,23.56,23.53,23.55,18500.0,17.8933,17.9161,17.8933,17.9085,18500.0
2013-01-15 12:45:00,23.54,23.55,23.48,23.49,21200.0,17.9009,17.9085,17.8553,17.8629,21200.0
2013-01-15 12:50:00,23.5,23.5,23.47,23.48,12700.0,17.8705,17.8705,17.8477,17.8553,12700.0
2013-01-15 12:55:00,23.49,23.49,23.47,23.47,7800.0,17.8629,17.8629,17.8477,17.8477,7800.0
2013-01-15 13:00:00,23.47,23.49,23.45,23.45,48500.0,17.8477,17.8629,17.8324,17.8324,48500.0
2013-01-15 13:05:00,23.46,23.46,23.44,23.45,24200.0,17.8401,17.8401,17.8248,17.8324,24200.0
2013-01-15 13:10:00,23.45,23.45,23.42,23.43,20500.0,17.8324,17.8324,17.8096,17.8172,20500.0
2013-01-15 13:15:00,23.43,23.43,23.4,23.41,31600.0,17.8172,17.8172,17.7944,17.802,31600.0
2013-01-15 13:20:00,23.41,23.41,23.36,23.37,72100.0,17.802,17.802,17.764,17.7716,72100.0
2013-01-15 13:25:00,23.38,23.41,23.38,23.38,34000.0,17.7792,17.802,17.7792,17.7792,34000.0
2013-01-15 13:30:00,23.39,23.41,23.38,23.4,30300.0,17.7868,17.802,17.7792,17.7944,30300.0
2013-01-15 13:35:00,23.41,23.41,23.4,23.41,8100.0,17.802,17.802,17.7944,17.802,8100.0
2013-01-15 13:40:00,23.41,23.41,23.37,23.38,143200.0,17.802,17.802,17.7716,17.7792,143200.0
2013-01-15 13:45:00,23.38,23.39,23.35,23.35,38500.0,17.7792,17.7868,17.7564,17.7564,38500.0
2013-01-15 13:50:00,23.36,23.36,23.32,23.35,93900.0,17.764,17.764,17.7336,17.7564,93900.0
2013-01-15 13:55:00,23.35,23.35,23.31,23.32,39800.0,17.7564,17.7564,17.726,17.7336,39800.0
2013-01-15 14:00:00,23.32,23.34,23.3,23.34,45000.0,17.7336,17.7488,17.7184,17.7488,45000.0
2013-01-15 14:05:00,23.34,23.4,23.34,23.37,65800.0,17.7488,17.7944,17.7488,17.7716,65800.0
2013-01-15 14:10:00,23.36,23.37,23.35,23.36,17200.0,17.764,17.7716,17.7564,17.764,17200.0
2013-01-15 14:15:00,23.36,23.38,23.36,23.37,12300.0,17.764,17.7792,17.764,17.7716,12300.0
2013-01-15 14:20:00,23.37,23.39,23.35,23.37,30200.0,17.7716,17.7868,17.7564,17.7716,30200.0
2013-01-15 14:25:00,23.38,23.38,23.36,23.36,24500.0,17.7792,17.7792,17.764,17.764,24500.0
2013-01-15 14:30:00,23.37,23.37,23.35,23.35,15200.0,17.7716,17.7716,17.7564,17.7564,15200.0
2013-01-15 14:35:00,23.35,23.36,23.35,23.36,5200.0,17.7564,17.764,17.7564,17.764,5200.0
2013-01-15 14:40:00,23.36,23.38,23.35,23.38,36500.0,17.764,17.7792,17.7564,17.7792,36500.0
2013-01-15 14:45:00,23.38,23.38,23.35,23.37,21300.0,17.7792,17.7792,17.7564,17.7716,21300.0
2013-01-15 14:50:00,23.38,23.39,23.36,23.36,25000.0,17.7792,17.7868,17.764,17.764,25000.0
2013-01-15 14:55:00,23.37,23.39,23.37,23.38,19300.0,17.7716,17.7868,17.7716,17.7792,19300.0
2013-01-15 15:00:00,23.39,23.44,23.39,23.41,77300.0,17.7868,17.8248,17.7868,17.802,77300.0
2013-01-15 15:05:00,23.4,23.42,23.4,23.41,19700.0,17.7944,17.8096,17.7944,17.802,19700.0
2013-01-15 15:10:00,23.4,23.41,23.38,23.39,23900.0,17.7944,17.802,17.7792,17.7868,23900.0
2013-01-15 15:15:00,23.39,23.39,23.37,23.39,31300.0,17.7868,17.7868,17.7716,17.7868,31300.0
2013-01-15 15:20:00,23.39,23.4,23.38,23.39,30800.0,17.7868,17.7944,17.7792,17.7868,30800.0
2013-01-15 15:25:00,23.38,23.41,23.38,23.39,28500.0,17.7792,17.802,17.7792,17.7868,28500.0
2013-01-15 15:30:00,23.39,23.43,23.38,23.42,65500.0,17.7868,17.8172,17.7792,17.8096,65500.0
2013-01-15 15:35:00,23.43,23.47,23.42,23.45,77000.0,17.8172,17.8477,17.8096,17.8324,77000.0
2013-01-15 15:40:00,23.46,23.47,23.45,23.47,32200.0,17.8401,17.8477,17.8324,17.8477,32200.0
2013-01-15 15:45:00,23.47,23.48,23.43,23.43,80000.0,17.8477,17.8553,17.8172,17.8172,80000.0
2013-01-15 15:50:00,23.44,23.44,23.41,23.42,113500.0,17.8248,17.8248,17.802,17.8096,113500.0
2013-01-15 15:55:00,23.41,23.43,23.41,23.43,117700.0,17.802,17.8172,17.802,17.8172,117700.0
2013-01-16 09:30:00,23.34,23.39,23.32,23.36,23600.0,17.7488,17.7868,17.7336,17.764,23600.0
2013-01-16 09:35:00,23.37,23.37,23.28,23.3,28100.0,17.7716,17.7716,17.7032,17.7184,28100.0
2013-01-16 09:40:00,23.3,23.33,23.21,23.25,25800.0,17.7184,17.7412,17.6499,17.6804,25800.0
2013-01-16 09:45:00,23.26,23.3,23.2,23.2,71800.0,17.688,17.7184,17.6423,17.6423,71800.0
2013-01-16 09:50:00,23.21,23.27,23.2,23.21,29600.0,17.6499,17.6956,17.6423,17.6499,29600.0
2013-01-16 09:55:00,23.2,23.24,23.18,23.2,30600.0,17.6423,17.6728,17.6271,17.6423,30600.0
2013-01-16 10:00:00,23.2,23.29,23.2,23.21,51400.0,17.6423,17.7108,17.6423,17.6499,51400.0
2013-01-16 10:05:00,23.2,23.25,23.19,23.23,20000.0,17.6423,17.6804,17.6347,17.6651,20000.0
2013-01-16 10:10:00,23.23,23.3,23.23,23.29,35800.0,17.6651,17.7184,17.6651,17.7108,35800.0
2013-01-16 10:15:00,23.28,23.32,23.27,23.3,84100.0,17.7032,17.7336,17.6956,17.7184,84100.0
2013-01-16 10:20:00,23.31,23.32,23.25,23.27,28100.0,17.726,17.7336,17.6804,17.6956,28100.0
2013-01-16 10:25:00,23.27,23.27,23.22,23.23,68800.0,17.6956,17.6956,17.6575,17.6651,68800.0
2013-01-16 10:30:00,23.23,23.23,23.17,23.18,48400.0,17.6651,17.6651,17.6195,17.6271,48400.0
2013-01-16 10:35:00,23.18,23.26,23.18,23.26,54400.0,17.6271,17.688,17.6271,17.688,54400.0
2013-01-16 10:40:00,23.26,23.34,23.24,23.25,255000.0,17.688,17.7488,17.6728,17.6804,255000.0
2013-01-16 10:45:00,23.24,23.28,23.22,23.28,99600.0,17.6728,17.7032,17.6575,17.7032,99600.0
2013-01-16 10:50:00,23.27,23.32,23.26,23.3,40700.0,17.6956,17.7336,17.688,17.7184,40700.0
2013-01-16 10:55:00,23.3,23.3,23.24,23.25,69300.0,17.7184,17.7184,17.6728,17.6804,69300.0
2013-01-16 11:00:00,23.25,23.27,23.24,23.25,67500.0,17.6804,17.6956,17.6728,17.6804,67500.0
2013-01-16 11:05:00,23.25,23.25,23.22,23.23,39900.0,17.6804,17.6804,17.6575,17.6651,39900.0
2013-01-16 11:10:00,23.24,23.26,23.23,23.26,36300.0,17.6728,17.688,17.6651,17.688,36300.0
2013-01-16 11:15:00,23.25,23.26,23.2,23.2,20500.0,17.6804,17.688,17.6423,17.6423,20500.0
2013-01-16 11:20:00,23.2,23.27,23.2,23.25,74200.0,17.6423,17.6956,17.6423,17.6804,74200.0
2013-01-16 11:25:00,23.25,23.28,23.25,23.25,15700.0,17.6804,17.7032,17.6804,17.6804,15700.0
2013-01-16 11:30:00,23.25,23.28,23.24,23.28,10900.0,17.6804,17.7032,17.6728,17.7032,10900.0
2013-01-16 11:35:00,23.27,23.29,23.27,23.28,13300.0,17.6956,17.7108,17.6956,17.7032,13300.0
2013-01-16 11:40:00,23.29,23.32,23.27,23.32,11100.0,17.7108,17.7336,17.6956,17.7336,11100.0
2013-01-16 11:45:00,23.32,23.32,23.25,23.25,98800.0,17.7336,17.7336,17.6804,17.6804,98800.0
2013-01-16 11:50:00,23.25,23.26,23.24,23.24,54900.0,17.6804,17.688,17.6728,17.6728,54900.0
2013-01-16 11:55:00,23.25,23.25,23.21,23.22,18200.0,17.6804,17.6804,17.6499,17.6575,18200.0
2013-01-16 12:00:00,23.22,23.22,23.21,23.22,17700.0,17.6575,17.6575,17.6499,17.6575,17700.0
2013-01-16 12:05:00,23.22,23.22,23.2,23.22,20600.0,17.6575,17.6575,17.6423,17.6575,20600.0
2013-01-16 12:10:00,23.22,23.23,23.19,23.21,21200.0,17.6575,17.6651,17.6347,17.6499,21200.0
2013-01-16 12:15:00,23.21,23.22,23.2,23.21,25400.0,17.6499,17.6575,17.6423,17.6499,25400.0
2013-01-16 12:20:00,23.2,23.21,23.2,23.21,9600.0,17.6423,17.6499,17.6423,17.6499,9600.0
2013-01-16 12:25:00,23.2,23.21,23.18,23.21,22800.0,17.6423,17.6499,17.6271,17.6499,22800.0
2013-01-16 12:30:00,23.2,23.22,23.2,23.2,36300.0,17.6423,17.6575,17.6423,17.6423,36300.0
2013-01-16 12:35:00,23.2,23.25,23.2,23.24,10900.0,17.6423,17.6804,17.6423,17.6728,10900.0
2013-01-16 12:40:00,23.23,23.24,23.18,23.18,35700.0,17.6651,17.6728,17.6271,17.6271,35700.0
2013-01-16 12:45:00,23.18,23.2,23.17,23.18,10400.0,17.6271,17.6423,17.6195,17.6271,10400.0
2013-01-16 12:50:00,23.18,23.2,23.17,23.18,6600.0,17.6271,17.6423,17.6195,17.6271,6600.0
2013-01-16 12:55:00,23.17,23.19,23.17,23.18,7700.0,17.6195,17.6347,17.6195,17.6271,7700.0
2013-01-16 13:00:00,23.19,23.2,23.17,23.18,14400.0,17.6347,17.6423,17.6195,17.6271,14400.0
2013-01-16 13:05:00,23.18,23.19,23.18,23.19,12600.0,17.6271,17.6347,17.6271,17.6347,12600.0
2013-01-16 13:10:00,23.19,23.2,23.18,23.19,12300.0,17.6347,17.6423,17.6271,17.6347,12300.0
2013-01-16 13:15:00,23.19,23.21,23.18,23.21,25600.0,17.6347,17.6499,17.6271,17.6499,25600.0
2013-01-16 13:20:00,23.21,23.23,23.19,23.2,14800.0,17.6499,17.6651,17.6347,17.6423,14800.0
2013-01-16 13:25:00,23.2,23.22,23.2,23.21,8300.0,17.6423,17.6575,17.6423,17.6499,8300.0
2013-01-16 13:30:00,23.21,23.23,23.2,23.22,13600.0,17.6499,17.6651,17.6423,17.6575,13600.0
2013-01-16 13:35:00,23.22,23.24,23.21,23.22,40300.0,17.6575,17.6728,17.6499,17.6575,40300.0
2013-01-16 13:40:00,23.22,23.25,23.22,23.25,16500.0,17.6575,17.6804,17.6575,17.6804,16500.0
2013-01-16 13:45:00,23.24,23.26,23.24,23.24,16600.0,17.6728,17.688,17.6728,17.6728,16600.0
2013-01-16 13:50:00,23.23,23.23,23.21,23.21,60800.0,17.6651,17.6651,17.6499,17.6499,60800.0
2013-01-16 13:55:00,23.21,23.22,23.2,23.2,12500.0,17.6499,17.6575,17.6423,17.6423,12500.0
2013-01-16 14:00:00,23.19,23.22,23.19,23.22,11900.0,17.6347,17.6575,17.6347,17.6575,11900.0
2013-01-16 14:05:00,23.22,23.23,23.2,23.21,20300.0,17.6575,17.6651,17.6423,17.6499,20300.0
2013-01-16 14:10:00,23.21,23.23,23.2,23.21,22300.0,17.6499,17.6651,17.6423,17.6499,22300.0
2013-01-16 14:15:00,23.22,23.23,23.21,23.23,10900.0,17.6575,17.6651,17.6499,17.6651,10900.0
2013-01-16 14:20:00,23.24,23.25,23.23,23.25,6200.0,17.6728,17.6804,17.6651,17.6804,6200.0
2013-01-16 14:25:00,23.25,23.26,23.25,23.26,17100.0,17.6804,17.688,17.6804,17.688,17100.0
2013-01-16 14:30:00,23.26,23.27,23.26,23.27,15000.0,17.688,17.6956,17.688,17.6956,15000.0
2013-01-16 14:35:00,23.27,23.27,23.24,23.26,29900.0,17.6956,17.6956,17.6728,17.688,29900.0
2013-01-16 14:40:00,23.25,23.26,23.25,23.26,3800.0,17.6804,17.688,17.6804,17.688,3800.0
2013-01-16 14:45:00,23.26,23.27,23.25,23.26,24900.0,17.688,17.6956,17.6804,17.688,24900.0
2013-01-16 14:50:00,23.26,23.28,23.25,23.26,34300.0,17.688,17.7032,17.6804,17.688,34300.0
2013-01-16 14:55:00,23.26,23.28,23.25,23.27,17800.0,17.688,17.7032,17.6804,17.6956,17800.0
2013-01-16 15:00:00,23.27,23.29,23.25,23.29,40000.0,17.6956,17.7108,17.6804,17.7108,40000.0
2013-01-16 15:05:00,23.28,23.32,23.27,23.32,75600.0,17.7032,17.7336,17.6956,17.7336,75600.0
2013-01-16 15:10:00,23.32,23.32,23.29,23.3,58400.0,17.7336,17.7336,17.7108,17.7184,58400.0
2013-01-16 15:15:00,23.29,23.3,23.29,23.29,11800.0,17.7108,17.7184,17.7108,17.7108,11800.0
2013-01-16 15:20:00,23.28,23.3,23.27,23.28,29600.0,17.7032,17.7184,17.6956,17.7032,29600.0
2013-01-16 15:25:00,23.28,23.28,23.26,23.26,15900.0,17.7032,17.7032,17.688,17.688,15900.0
2013-01-16 15:30:00,23.26,23.28,23.26,23.27,27800.0,17.688,17.7032,17.688,17.6956,27800.0
2013-01-16 15:35:00,23.28,23.28,23.25,23.26,41700.0,17.7032,17.7032,17.6804,17.688,41700.0
2013-01-16 15:40:00,23.26,23.26,23.24,23.25,41300.0,17.688,17.688,17.6728,17.6804,41300.0
2013-01-16 15:45:00,23.25,23.26,23.25,23.25,35000.0,17.6804,17.688,17.6804,17.6804,35000.0
2013-01-16 15:50:00,23.26,23.26,23.21,23.21,130100.0,17.688,17.688,17.6499,17.6499,130100.0
2013-01-16 15:55:00,23.21,23.25,23.21,23.25,159700.0,17.6499,17.6804,17.6499,17.6804,159700.0
2013-01-17 09:30:00,23.43,23.63,23.36,23.59,97200.0,17.8172,17.9693,17.764,17.9389,97200.0
2013-01-17 09:35:00,23.58,23.59,23.5,23.52,87000.0,17.9313,17.9389,17.8705,17.8857,87000.0
2013-01-17 09:40:00,23.51,23.53,23.5,23.52,146000.0,17.8781,17.8933,17.8705,17.8857,146000.0
2013-01-17 09:45:00,23.52,23.6,23.51,23.6,94900.0,17.8857,17.9465,17.8781,17.9465,94900.0
2013-01-17 09:50:00,23.6,23.68,23.57,23.65,70700.0,17.9465,18.0073,17.9237,17.9845,70700.0
2013-01-17 09:55:00,23.65,23.7,23.65,23.69,90400.0,17.9845,18.0226,17.9845,18.015,90400.0
2013-01-17 10:00:00,23.69,23.69,23.57,23.59,90700.0,18.015,18.015,17.9237,17.9389,90700.0
2013-01-17 10:05:00,23.59,23.69,23.59,23.65,96800.0,17.9389,18.015,17.9389,17.9845,96800.0
2013-01-17 10:10:00,23.65,23.71,23.62,23.68,93100.0,17.9845,18.0302,17.9617,18.0073,93100.0
2013-01-17 10:15:00,23.68,23.74,23.66,23.74,94000.0,18.0073,18.053,17.9921,18.053,94000.0
2013-01-17 10:20:00,23.74,23.75,23.7,23.71,57200.0,18.053,18.0606,18.0226,18.0302,57200.0
2013-01-17 10:25:00,23.71,23.73,23.67,23.7,37500.0,18.0302,18.0454,17.9997,18.0226,37500.0
2013-01-17 10:30:00,23.71,23.75,23.66,23.74,75100.0,18.0302,18.0606,17.9921,18.053,75100.0
2013-01-17 10:35:00,23.73,23.74,23.69,23.7,21300.0,18.0454,18.053,18.015,18.0226,21300.0
2013-01-17 10:40:00,23.7,23.75,23.7,23.72,34800.0,18.0226,18.0606,18.0226,18.0378,34800.0
2013-01-17 10:45:00,23.73,23.74,23.67,23.68,25100.0,18.0454,18.053,17.9997,18.0073,25100.0
2013-01-17 10:50:00,23.68,23.71,23.67,23.71,57400.0,18.0073,18.0302,17.9997,18.0302,57400.0
2013-01-17 10:55:00,23.7,23.73,23.67,23.73,33800.0,18.0226,18.0454,17.9997,18.0454,33800.0
2013-01-17 11:00:00,23.72,23.72,23.64,23.72,111500.0,18.0378,18.0378,17.9769,18.0378,111500.0
2013-01-17 11:05:00,23.72,23.72,23.68,23.68,38300.0,18.0378,18.0378,18.0073,18.0073,38300.0
2013-01-17 11:10:00,23.68,23.7,23.67,23.69,11800.0,18.0073,18.0226,17.9997,18.015,11800.0
2013-01-17 11:15:00,23.69,23.7,23.66,23.7,21800.0,18.015,18.0226,17.9921,18.0226,21800.0
2013-01-17 11:20:00,23.69,23.71,23.67,23.69,20300.0,18.015,18.0302,17.9997,18.015,20300.0
2013-01-17 11:25:00,23.68,23.72,23.67,23.68,16800.0,18.0073,18.0378,17.9997,18.0073,16800.0
2013-01-17 11:30:00,23.69,23.69,23.66,23.66,14900.0,18.015,18.015,17.9921,17.9921,14900.0
2013-01-17 11:35:00,23.67,23.69,23.66,23.67,15100.0,17.9997,18.015,17.9921,17.9997,15100.0
2013-01-17 11:40:00,23.67,23.69,23.67,23.68,27100.0,17.9997,18.015,17.9997,18.0073,27100.0
2013-01-17 11:45:00,23.68,23.69,23.66,23.68,18400.0,18.0073,18.015,17.9921,18.0073,18400.0
2013-01-17 11:50:00,23.69,23.7,23.64,23.65,16300.0,18.015,18.0226,17.9769,17.9845,16300.0
2013-01-17 11:55:00,23.64,23.69,23.64,23.65,42800.0,17.9769,18.015,17.9769,17.9845,42800.0
2013-01-17 12:00:00,23.64,23.66,23.59,23.61,36400.0,17.9769,17.9921,17.9389,17.9541,36400.0
2013-01-17 12:05:00,23.6,23.62,23.59,23.62,24500.0,17.9465,17.9617,17.9389,17.9617,24500.0
2013-01-17 12:10:00,23.61,23.64,23.6,23.64,13600.0,17.9541,17.9769,17.9465,17.9769,13600.0
2013-01-17 12:15:00,23.65,23.65,23.6,23.62,47800.0,17.9845,17.9845,17.9465,17.9617,47800.0
2013-01-17 12:20:00,23.63,23.69,23.63,23.67,37600.0,17.9693,18.015,17.9693,17.9997,37600.0
2013-01-17 12:25:00,23.68,23.69,23.63,23.66,38100.0,18.0073,18.015,17.9693,17.9921,38100.0
2013-01-17 12:30:00,23.66,23.67,23.63,23.66,10800.0,17.9921,17.9997,17.9693,17.9921,10800.0
2013-01-17 12:35:00,23.67,23.7,23.66,23.67,24000.0,17.9997,18.0226,17.9921,17.9997,24000.0
2013-01-17 12:40:00,23.66,23.67,23.64,23.66,19400.0,17.9921,17.9997,17.9769,17.9921,19400.0
2013-01-17 12:45:00,23.64,23.66,23.62,23.64,17200.0,17.9769,17.9921,17.9617,17.9769,17200.0
2013-01-17 12:50:00,23.65,23.65,23.63,23.64,13700.0,17.9845,17.9845,17.9693,17.9769,13700.0
2013-01-17 12:55:00,23.64,23.65,23.62,23.64,11300.0,17.9769,17.9845,17.9617,17.9769,11300.0
2013-01-17 13:00:00,23.64,23.69,23.64,23.69,27200.0,17.9769,18.015,17.9769,18.015,27200.0
2013-01-17 13:05:00,23.69,23.7,23.67,23.7,10700.0,18.015,18.0226,17.9997,18.0226,10700.0
2013-01-17 13:10:00,23.7,23.71,23.69,23.71,11700.0,18.0226,18.0302,18.015,18.0302,11700.0
2013-01-17 13:15:00,23.71,23.71,23.67,23.69,71800.0,18.0302,18.0302,17.9997,18.015,71800.0
2013-01-17 13:20:00,23.69,23.71,23.68,23.71,10600.0,18.015,18.0302,18.0073,18.0302,10600.0
2013-01-17 13:25:00,23.71,23.71,23.69,23.71,15500.0,18.0302,18.0302,18.015,18.0302,15500.0
2013-01-17 13:30:00,23.71,23.71,23.63,23.63,45400.0,18.0302,18.0302,17.9693,17.9693,45400.0
2013-01-17 13:35:00,23.63,23.67,23.63,23.67,24500.0,17.9693,17.9997,17.9693,17.9997,24500.0
2013-01-17 13:40:00,23.67,23.69,23.67,23.68,19100.0,17.9997,18.015,17.9997,18.0073,19100.0
2013-01-17 13:45:00,23.68,23.68,23.66,23.66,20000.0,18.0073,18.0073,17.9921,17.9921,20000.0
2013-01-17 13:50:00,23.67,23.67,23.63,23.65,29200.0,17.9997,17.9997,17.9693,17.9845,29200.0
2013-01-17 13:55:00,23.66,23.68,23.65,23.66,27500.0,17.9921,18.0073,17.9845,17.9921,27500.0
2013-01-17 14:00:00,23.66,23.69,23.65,23.66,47900.0,17.9921,18.015,17.9845,17.9921,47900.0
2013-01-17 14:05:00,23.66,23.68,23.63,23.63,29800.0,17.9921,18.0073,17.9693,17.9693,29800.0
2013-01-17 14:10:00,23.64,23.66,23.63,23.64,52700.0,17.9769,17.9921,17.9693,17.9769,52700.0
2013-01-17 14:15:00,23.64,23.66,23.64,23.66,12100.0,17.9769,17.9921,17.9769,17.9921,12100.0
2013-01-17 14:20:00,23.66,23.69,23.63,23.63,58000.0,17.9921,18.015,17.9693,17.9693,58000.0
2013-01-17 14:25:00,23.63,23.66,23.62,23.63,46800.0,17.9693,17.9921,17.9617,17.9693,46800.0
2013-01-17 14:30:00,23.63,23.67,23.62,23.65,18300.0,17.9693,17.9997,17.9617,17.9845,18300.0
2013-01-17 14:35:00,23.64,23.67,23.62,23.64,55600.0,17.9769,17.9997,17.9617,17.9769,55600.0
2013-01-17 14:40:00,23.64,23.68,23.64,23.66,28500.0,17.9769,18.0073,17.9769,17.9921,28500.0
2013-01-17 14:45:00,23.66,23.68,23.66,23.67,27000.0,17.9921,18.0073,17.9921,17.9997,27000.0
2013-01-17 14:50:00,23.67,23.69,23.66,23.67,53000.0,17.9997,18.015,17.9921,17.9997,53000.0
2013-01-17 14:55:00,23.67,23.68,23.66,23.68,39900.0,17.9997,18.0073,17.9921,18.0073,39900.0
2013-01-17 15:00:00,23.67,23.69,23.64,23.69,32300.0,17.9997,18.015,17.9769,18.015,32300.0
2013-01-17 15:05:00,23.69,23.7,23.69,23.7,61000.0,18.015,18.0226,18.015,18.0226,61000.0
2013-01-17 15:10:00,23.7,23.71,23.69,23.71,23700.0,18.0226,18.0302,18.015,18.0302,23700.0
2013-01-17 15:15:00,23.7,23.72,23.7,23.71,49500.0,18.0226,18.0378,18.0226,18.0302,49500.0
2013-01-17 15:20:00,23.71,23.72,23.7,23.72,31700.0,18.0302,18.0378,18.0226,18.0378,31700.0
2013-01-17 15:25:00,23.72,23.75,23.7,23.75,47900.0,18.0378,18.0606,18.0226,18.0606,47900.0
2013-01-17 15:30:00,23.75,23.75,23.72,23.75,50100.0,18.0606,18.0606,18.0378,18.0606,50100.0
2013-01-17 15:35:00,23.75,23.75,23.72,23.74,73400.0,18.0606,18.0606,18.0378,18.053,73400.0
2013-01-17 15:40:00,23.73,23.76,23.73,23.75,82800.0,18.0454,18.0682,18.0454,18.0606,82800.0
2013-01-17 15:45:00,23.76,23.76,23.71,23.71,50300.0,18.0682,18.0682,18.0302,18.0302,50300.0
2013-01-17 15:50:00,23.71,23.71,23.68,23.69,53200.0,18.0302,18.0302,18.0073,18.015,53200.0
2013-01-17 15:55:00,23.68,23.69,23.66,23.68,128700.0,18.0073,18.015,17.9921,18.0073,128700.0
2013-01-18 09:30:00,23.73,23.78,23.54,23.55,306100.0,18.0454,18.0834,17.9009,17.9085,306100.0
2013-01-18 09:35:00,23.59,23.59,23.46,23.54,36300.0,17.9389,17.9389,17.8401,17.9009,36300.0
2013-01-18 09:40:00,23.55,23.55,23.43,23.44,20500.0,17.9085,17.9085,17.8172,17.8248,20500.0
2013-01-18 09:45:00,23.45,23.54,23.44,23.52,44500.0,17.8324,17.9009,17.8248,17.8857,44500.0
2013-01-18 09:50:00,23.53,23.57,23.5,23.53,34500.0,17.8933,17.9237,17.8705,17.8933,34500.0
2013-01-18 09:55:00,23.52,23.6,23.51,23.59,24100.0,17.8857,17.9465,17.8781,17.9389,24100.0
2013-01-18 10:00:00,23.6,23.62,23.54,23.55,23600.0,17.9465,17.9617,17.9009,17.9085,23600.0
2013-01-18 10:05:00,23.56,23.57,23.53,23.55,21700.0,17.9161,17.9237,17.8933,17.9085,21700.0
2013-01-18 10:10:00,23.56,23.57,23.53,23.55,19300.0,17.9161,17.9237,17.8933,17.9085,19300.0
2013-01-18 10:15:00,23.55,23.57,23.54,23.55,25900.0,17.9085,17.9237,17.9009,17.9085,25900.0
2013-01-18 10:20:00,23.55,23.57,23.54,23.56,16300.0,17.9085,17.9237,17.9009,17.9161,16300.0
2013-01-18 10:25:00,23.56,23.59,23.55,23.56,16500.0,17.9161,17.9389,17.9085,17.9161,16500.0
2013-01-18 10:30:00,23.56,23.58,23.55,23.56,23300.0,17.9161,17.9313,17.9085,17.9161,23300.0
2013-01-18 10:35:00,23.56,23.58,23.55,23.58,14100.0,17.9161,17.9313,17.9085,17.9313,14100.0
2013-01-18 10:40:00,23.57,23.57,23.54,23.55,31000.0,17.9237,17.9237,17.9009,17.9085,31000.0
2013-01-18 10:45:00,23.54,23.57,23.54,23.57,20000.0,17.9009,17.9237,17.9009,17.9237,20000.0
2013-01-18 10:50:00,23.56,23.58,23.55,23.58,16600.0,17.9161,17.9313,17.9085,17.9313,16600.0
2013-01-18 10:55:00,23.57,23.58,23.56,23.57,5500.0,17.9237,17.9313,17.9161,17.9237,5500.0
2013-01-18 11:00:00,23.57,23.57,23.53,23.55,39200.0,17.9237,17.9237,17.8933,17.9085,39200.0
2013-01-18 11:05:00,23.54,23.56,23.53,23.53,8200.0,17.9009,17.9161,17.8933,17.8933,8200.0
2013-01-18 11:10:00,23.54,23.56,23.53,23.54,16800.0,17.9009,17.9161,17.8933,17.9009,16800.0
2013-01-18 11:15:00,23.54,23.59,23.54,23.59,10800.0,17.9009,17.9389,17.9009,17.9389,10800.0
2013-01-18 11:20:00,23.59,23.6,23.56,23.58,46700.0,17.9389,17.9465,17.9161,17.9313,46700.0
2013-01-18 11:25:00,23.59,23.59,23.53,23.54,39300.0,17.9389,17.9389,17.8933,17.9009,39300.0
2013-01-18 11:30:00,23.54,23.55,23.53,23.54,22300.0,17.9009,17.9085,17.8933,17.9009,22300.0
2013-01-18 11:35:00,23.53,23.55,23.53,23.54,10100.0,17.8933,17.9085,17.8933,17.9009,10100.0
2013-01-18 11:40:00,23.54,23.55,23.54,23.55,9800.0,17.9009,17.9085,17.9009,17.9085,9800.0
2013-01-18 11:45:00,23.55,23.55,23.48,23.51,44600.0,17.9085,17.9085,17.8553,17.8781,44600.0
2013-01-18 11:50:00,23.51,23.53,23.49,23.5,25800.0,17.8781,17.8933,17.8629,17.8705,25800.0
2013-01-18 11:55:00,23.51,23.54,23.5,23.51,16800.0,17.8781,17.9009,17.8705,17.8781,16800.0
2013-01-18 12:00:00,23.52,23.53,23.51,23.52,17000.0,17.8857,17.8933,17.8781,17.8857,17000.0
2013-01-18 12:05:00,23.51,23.51,23.48,23.5,31200.0,17.8781,17.8781,17.8553,17.8705,31200.0
2013-01-18 12:10:00,23.5,23.5,23.47,23.47,16100.0,17.8705,17.8705,17.8477,17.8477,16100.0
2013-01-18 12:15:00,23.48,23.48,23.47,23.47,6900.0,17.8553,17.8553,17.8477,17.8477,6900.0
2013-01-18 12:20:00,23.48,23.48,23.43,23.43,22600.0,17.8553,17.8553,17.8172,17.8172,22600.0
2013-01-18 12:25:00,23.43,23.45,23.41,23.41,25100.0,17.8172,17.8324,17.802,17.802,25100.0
2013-01-18 12:30:00,23.41,23.42,23.38,23.42,49700.0,17.802,17.8096,17.7792,17.8096,49700.0
2013-01-18 12:35:00,23.42,23.44,23.42,23.43,16800.0,17.8096,17.8248,17.8096,17.8172,16800.0
2013-01-18 12:40:00,23.43,23.44,23.41,23.44,73400.0,17.8172,17.8248,17.802,17.8248,73400.0
2013-01-18 12:45:00,23.44,23.44,23.42,23.43,33300.0,17.8248,17.8248,17.8096,17.8172,33300.0
2013-01-18 12:50:00,23.43,23.48,23.43,23.47,72900.0,17.8172,17.8553,17.8172,17.8477,72900.0
2013-01-18 12:55:00,23.46,23.52,23.46,23.51,87000.0,17.8401,17.8857,17.8401,17.8781,87000.0
2013-01-18 13:00:00,23.5,23.56,23.49,23.55,20000.0,17.8705,17.9161,17.8629,17.9085,20000.0
2013-01-18 13:05:00,23.55,23.58,23.55,23.55,27800.0,17.9085,17.9313,17.9085,17.9085,27800.0
2013-01-18 13:10:00,23.55,23.62,23.55,23.6,42900.0,17.9085,17.9617,17.9085,17.9465,42900.0
2013-01-18 13:15:00,23.6,23.63,23.58,23.63,28500.0,17.9465,17.9693,17.9313,17.9693,28500.0
2013-01-18 13:20:00,23.63,23.68,23.63,23.68,21300.0,17.9693,18.0073,17.9693,18.0073,21300.0
2013-01-18 13:25:00,23.68,23.68,23.65,23.66,24300.0,18.0073,18.0073,17.9845,17.9921,24300.0
2013-01-18 13:30:00,23.66,23.68,23.65,23.67,29200.0,17.9921,18.0073,17.9845,17.9997,29200.0
2013-01-18 13:35:00,23.67,23.7,23.67,23.7,15400.0,17.9997,18.0226,17.9997,18.0226,15400.0
2013-01-18 13:40:00,23.7,23.72,23.68,23.68,42400.0,18.0226,18.0378,18.0073,18.0073,42400.0
2013-01-18 13:45:00,23.69,23.7,23.69,23.7,18900.0,18.015,18.0226,18.015,18.0226,18900.0
2013-01-18 13:50:00,23.7,23.74,23.7,23.74,77700.0,18.0226,18.053,18.0226,18.053,77700.0
2013-01-18 13:55:00,23.74,23.86,23.73,23.8,196400.0,18.053,18.1442,18.0454,18.0986,196400.0
2013-01-18 14:00:00,23.8,23.87,23.78,23.86,99600.0,18.0986,18.1518,18.0834,18.1442,99600.0
2013-01-18 14:05:00,23.85,23.86,23.77,23.79,40300.0,18.1366,18.1442,18.0758,18.091,40300.0
2013-01-18 14:10:00,23.79,23.81,23.78,23.81,15800.0,18.091,18.1062,18.0834,18.1062,15800.0
2013-01-18 14:15:00,23.81,23.82,23.79,23.79,42600.0,18.1062,18.1138,18.091,18.091,42600.0
2013-01-18 14:20:00,23.79,23.8,23.78,23.78,13200.0,18.091,18.0986,18.0834,18.0834,13200.0
2013-01-18 14:25:00,23.78,23.79,23.75,23.77,39000.0,18.0834,18.091,18.0606,18.0758,39000.0
2013-01-18 14:30:00,23.77,23.8,23.76,23.8,26500.0,18.0758,18.0986,18.0682,18.0986,26500.0
2013-01-18 14:35:00,23.79,23.8,23.77,23.8,29700.0,18.091,18.0986,18.0758,18.0986,29700.0
2013-01-18 14:40:00,23.8,23.81,23.79,23.81,27600.0,18.0986,18.1062,18.091,18.1062,27600.0
2013-01-18 14:45:00,23.81,23.81,23.78,23.78,19700.0,18.1062,18.1062,18.0834,18.0834,19700.0
2013-01-18 14:50:00,23.79,23.79,23.78,23.78,8900.0,18.091,18.091,18.0834,18.0834,8900.0
2013-01-18 14:55:00,23.79,23.8,23.78,23.8,27200.0,18.091,18.0986,18.0834,18.0986,27200.0
2013-01-18 15:00:00,23.8,23.8,23.79,23.8,52700.0,18.0986,18.0986,18.091,18.0986,52700.0
2013-01-18 15:05:00,23.8,23.8,23.79,23.79,16800.0,18.0986,18.0986,18.091,18.091,16800.0
2013-01-18 15:10:00,23.8,23.8,23.79,23.8,17000.0,18.0986,18.0986,18.091,18.0986,17000.0
2013-01-18 15:15:00,23.8,23.81,23.79,23.8,41800.0,18.0986,18.1062,18.091,18.0986,41800.0
2013-01-18 15:20:00,23.8,23.81,23.8,23.8,18100.0,18.0986,18.1062,18.0986,18.0986,18100.0
2013-01-18 15:25:00,23.8,23.81,23.8,23.8,19700.0,18.0986,18.1062,18.0986,18.0986,19700.0
2013-01-18 15:30:00,23.8,23.83,23.8,23.83,66100.0,18.0986,18.1214,18.0986,18.1214,66100.0
2013-01-18 15:35:00,23.83,23.85,23.81,23.81,69800.0,18.1214,18.1366,18.1062,18.1062,69800.0
2013-01-18 15:40:00,23.82,23.83,23.81,23.83,49200.0,18.1138,18.1214,18.1062,18.1214,49200.0
2013-01-18 15:45:00,23.83,23.87,23.83,23.85,105400.0,18.1214,18.1518,18.1214,18.1366,105400.0
2013-01-18 15:50:00,23.85,23.86,23.84,23.86,97600.0,18.1366,18.1442,18.129,18.1442,97600.0
2013-01-18 15:55:00,23.85,23.88,23.85,23.88,186700.0,18.1366,18.1594,18.1366,18.1594,186700.0
2013-01-22 09:30:00,23.82,24.0,23.69,24.0,131300.0,18.1138,18.2507,18.015,18.2507,131300.0
2013-01-22 09:35:00,23.98,24.09,23.96,23.98,152900.0,18.2355,18.3191,18.2203,18.2355,152900.0
2013-01-22 09:40:00,23.98,24.12,23.97,24.1,121200.0,18.2355,18.3419,18.2279,18.3267,121200.0
2013-01-22 09:45:00,24.11,24.19,24.11,24.15,67100.0,18.3343,18.3952,18.3343,18.3648,67100.0
2013-01-22 09:50:00,24.15,24.2,24.14,24.15,64900.0,18.3648,18.4028,18.3572,18.3648,64900.0
2013-01-22 09:55:00,24.15,24.27,24.14,24.21,193300.0,18.3648,18.456,18.3572,18.4104,193300.0
2013-01-22 10:00:00,24.2,24.23,24.19,24.2,97900.0,18.4028,18.4256,18.3952,18.4028,97900.0
2013-01-22 10:05:00,24.2,24.21,24.12,24.12,55400.0,18.4028,18.4104,18.3419,18.3419,55400.0
2013-01-22 10:10:00,24.12,24.12,23.99,23.99,85300.0,18.3419,18.3419,18.2431,18.2431,85300.0
2013-01-22 10:15:00,23.99,24.0,23.92,23.92,75100.0,18.2431,18.2507,18.1899,18.1899,75100.0
2013-01-22 10:20:00,23.93,23.94,23.87,23.89,61800.0,18.1975,18.2051,18.1518,18.167,61800.0
2013-01-22 10:25:00,23.89,23.93,23.87,23.9,86900.0,18.167,18.1975,18.1518,18.1746,86900.0
2013-01-22 10:30:00,23.9,23.94,23.89,23.94,39100.0,18.1746,18.2051,18.167,18.2051,39100.0
2013-01-22 10:35:00,23.94,23.96,23.91,23.93,56700.0,18.2051,18.2203,18.1823,18.1975,56700.0
2013-01-22 10:40:00,23.93,23.96,23.93,23.93,36700.0,18.1975,18.2203,18.1975,18.1975,36700.0
2013-01-22 10:45:00,23.93,23.94,23.89,23.93,26900.0,18.1975,18.2051,18.167,18.1975,26900.0
2013-01-22 10:50:00,23.92,23.94,23.89,23.9,51200.0,18.1899,18.2051,18.167,18.1746,51200.0
2013-01-22 10:55:00,23.9,23.91,23.88,23.91,30500.0,18.1746,18.1823,18.1594,18.1823,30500.0
2013-01-22 11:00:00,23.9,23.91,23.84,23.84,49500.0,18.1746,18.1823,18.129,18.129,49500.0
2013-01-22 11:05:00,23.84,23.89,23.82,23.82,125200.0,18.129,18.167,18.1138,18.1138,125200.0
2013-01-22 11:10:00,23.83,23.9,23.82,23.87,71500.0,18.1214,18.1746,18.1138,18.1518,71500.0
2013-01-22 11:15:00,23.88,23.89,23.86,23.89,30200.0,18.1594,18.167,18.1442,18.167,30200.0
2013-01-22 11:20:00,23.88,23.96,23.87,23.93,44600.0,18.1594,18.2203,18.1518,18.1975,44600.0
2013-01-22 11:25:00,23.93,23.97,23.92,23.95,42500.0,18.1975,18.2279,18.1899,18.2127,42500.0
2013-01-22 11:30:00,23.95,23.96,23.94,23.95,29400.0,18.2127,18.2203,18.2051,18.2127,29400.0
2013-01-22 11:35:00,23.94,23.95,23.92,23.93,40800.0,18.2051,18.2127,18.1899,18.1975,40800.0
2013-01-22 11:40:00,23.93,23.93,23.92,23.92,4300.0,18.1975,18.1975,18.1899,18.1899,4300.0
2013-01-22 11:45:00,23.93,23.93,23.89,23.89,16900.0,18.1975,18.1975,18.167,18.167,16900.0
2013-01-22 11:50:00,23.9,23.9,23.88,23.89,36200.0,18.1746,18.1746,18.1594,18.167,36200.0
2013-01-22 11:55:00,23.88,23.95,23.88,23.93,26300.0,18.1594,18.2127,18.1594,18.1975,26300.0
2013-01-22 12:00:00,23.92,23.94,23.92,23.93,11000.0,18.1899,18.2051,18.1899,18.1975,11000.0
2013-01-22 12:05:00,23.92,23.96,23.91,23.95,32700.0,18.1899,18.2203,18.1823,18.2127,32700.0
2013-01-22 12:10:00,23.95,24.03,23.94,24.03,66600.0,18.2127,18.2735,18.2051,18.2735,66600.0
2013-01-22 12:15:00,24.03,24.08,24.02,24.02,85300.0,18.2735,18.3115,18.2659,18.2659,85300.0
2013-01-22 12:20:00,24.03,24.03,24.01,24.02,23000.0,18.2735,18.2735,18.2583,18.2659,23000.0
2013-01-22 12:25:00,24.02,24.02,24.01,24.02,15900.0,18.2659,18.2659,18.2583,18.2659,15900.0
2013-01-22 12:30:00,24.02,24.06,24.01,24.05,26500.0,18.2659,18.2963,18.2583,18.2887,26500.0
2013-01-22 12:35:00,24.05,24.07,24.04,24.07,26000.0,18.2887,18.3039,18.2811,18.3039,26000.0
2013-01-22 12:40:00,24.07,24.07,24.06,24.06,9100.0,18.3039,18.3039,18.2963,18.2963,9100.0
2013-01-22 12:45:00,24.07,24.07,24.01,24.01,42100.0,18.3039,18.3039,18.2583,18.2583,42100.0
2013-01-22 12:50:00,24.01,24.02,24.01,24.02,6500.0,18.2583,18.2659,18.2583,18.2659,6500.0
2013-01-22 12:55:00,24.02,24.02,23.99,23.99,123600.0,18.2659,18.2659,18.2431,18.2431,123600.0
2013-01-22 13:00:00,24.0,24.0,23.94,23.95,41000.0,18.2507,18.2507,18.2051,18.2127,41000.0
2013-01-22 13:05:00,23.95,23.95,23.94,23.95,9500.0,18.2127,18.2127,18.2051,18.2127,9500.0
2013-01-22 13:10:00,23.95,23.99,23.94,23.99,68500.0,18.2127,18.2431,18.2051,18.2431,68500.0
2013-01-22 13:15:00,23.99,23.99,23.96,23.96,28500.0,18.2431,18.2431,18.2203,18.2203,28500.0
2013-01-22 13:20:00,23.96,23.98,23.95,23.96,18200.0,18.2203,18.2355,18.2127,18.2203,18200.0
2013-01-22 13:25:00,23.96,23.96,23.95,23.96,24600.0,18.2203,18.2203,18.2127,18.2203,24600.0
2013-01-22 13:30:00,23.96,23.96,23.95,23.95,18800.0,18.2203,18.2203,18.2127,18.2127,18800.0
2013-01-22 13:35:00,23.95,23.95,23.94,23.94,7200.0,18.2127,18.2127,18.2051,18.2051,7200.0
2013-01-22 13:40:00,23.94,23.99,23.94,23.99,59500.0,18.2051,18.2431,18.2051,18.2431,59500.0
2013-01-22 13:45:00,23.99,23.99,23.98,23.98,15600.0,18.2431,18.2431,18.2355,18.2355,15600.0
2013-01-22 13:50:00,23.98,23.98,23.97,23.98,6900.0,18.2355,18.2355,18.2279,18.2355,6900.0
2013-01-22 13:55:00,23.98,23.98,23.97,23.98,20200.0,18.2355,18.2355,18.2279,18.2355,20200.0
2013-01-22 14:00:00,23.98,24.02,23.96,24.01,67300.0,18.2355,18.2659,18.2203,18.2583,67300.0
2013-01-22 14:05:00,24.02,24.05,24.01,24.03,50900.0,18.2659,18.2887,18.2583,18.2735,50900.0
2013-01-22 14:10:00,24.03,24.03,23.99,24.0,29000.0,18.2735,18.2735,18.2431,18.2507,29000.0
2013-01-22 14:15:00,23.99,24.0,23.98,24.0,29900.0,18.2431,18.2507,18.2355,18.2507,29900.0
2013-01-22 14:20:00,24.0,24.0,23.99,24.0,7000.0,18.2507,18.2507,18.2431,18.2507,7000.0
2013-01-22 14:25:00,24.0,24.0,23.99,24.0,7700.0,18.2507,18.2507,18.2431,18.2507,7700.0
2013-01-22 14:30:00,24.0,24.0,23.99,24.0,11900.0,18.2507,18.2507,18.2431,18.2507,11900.0
2013-01-22 14:35:00,24.0,24.0,23.97,23.97,52100.0,18.2507,18.2507,18.2279,18.2279,52100.0
2013-01-22 14:40:00,23.98,23.98,23.97,23.98,21800.0,18.2355,18.2355,18.2279,18.2355,21800.0
2013-01-22 14:45:00,23.98,23.98,23.97,23.98,18400.0,18.2355,18.2355,18.2279,18.2355,18400.0
2013-01-22 14:50:00,23.98,24.03,23.97,24.03,92900.0,18.2355,18.2735,18.2279,18.2735,92900.0
2013-01-22 14:55:00,24.03,24.03,24.01,24.02,21800.0,18.2735,18.2735,18.2583,18.2659,21800.0
2013-01-22 15:00:00,24.02,24.02,23.97,23.98,51000.0,18.2659,18.2659,18.2279,18.2355,51000.0
2013-01-22 15:05:00,23.97,23.99,23.97,23.99,44900.0,18.2279,18.2431,18.2279,18.2431,44900.0
2013-01-22 15:10:00,23.99,23.99,23.97,23.98,42100.0,18.2431,18.2431,18.2279,18.2355,42100.0
2013-01-22 15:15:00,23.98,23.98,23.97,23.98,23600.0,18.2355,18.2355,18.2279,18.2355,23600.0
2013-01-22 15:20:00,23.97,23.98,23.97,23.98,13500.0,18.2279,18.2355,18.2279,18.2355,13500.0
2013-01-22 15:25:00,23.98,24.01,23.97,24.0,79900.0,18.2355,18.2583,18.2279,18.2507,79900.0
2013-01-22 15:30:00,24.0,24.02,23.95,23.95,188300.0,18.2507,18.2659,18.2127,18.2127,188300.0
2013-01-22 15:35:00,23.95,23.97,23.94,23.95,159100.0,18.2127,18.2279,18.2051,18.2127,159100.0
2013-01-22 15:40:00,23.95,23.95,23.91,23.91,56600.0,18.2127,18.2127,18.1823,18.1823,56600.0
2013-01-22 15:45:00,23.92,23.92,23.86,23.91,158200.0,18.1899,18.1899,18.1442,18.1823,158200.0
2013-01-22 15:50:00,23.91,23.94,23.9,23.93,112300.0,18.1823,18.2051,18.1746,18.1975,112300.0
2013-01-22 15:55:00,23.93,23.93,23.89,23.9,308400.0,18.1975,18.1975,18.167,18.1746,308400.0
2013-01-23 09:30:00,23.88,23.9,23.79,23.79,47900.0,18.1594,18.1746,18.091,18.091,47900.0
2013-01-23 09:35:00,23.82,23.83,23.62,23.63,82700.0,18.1138,18.1214,17.9617,17.9693,82700.0
2013-01-23 09:40:00,23.63,23.72,23.63,23.72,49000.0,17.9693,18.0378,17.9693,18.0378,49000.0
2013-01-23 09:45:00,23.71,23.71,23.64,23.66,85100.0,18.0302,18.0302,17.9769,17.9921,85100.0
2013-01-23 09:50:00,23.65,23.7,23.65,23.65,35900.0,17.9845,18.0226,17.9845,17.9845,35900.0
2013-01-23 09:55:00,23.65,23.73,23.65,23.71,37300.0,17.9845,18.0454,17.9845,18.0302,37300.0
2013-01-23 10:00:00,23.71,23.76,23.7,23.76,39900.0,18.0302,18.0682,18.0226,18.0682,39900.0
2013-01-23 10:05:00,23.76,23.76,23.74,23.74,22000.0,18.0682,18.0682,18.053,18.053,22000.0
2013-01-23 10:10:00,23.75,23.77,23.72,23.76,47200.0,18.0606,18.0758,18.0378,18.0682,47200.0
2013-01-23 10:15:00,23.77,23.77,23.73,23.74,39400.0,18.0758,18.0758,18.0454,18.053,39400.0
2013-01-23 10:20:00,23.74,23.74,23.71,23.73,42000.0,18.053,18.053,18.0302,18.0454,42000.0
2013-01-23 10:25:00,23.73,23.74,23.69,23.69,44300.0,18.0454,18.053,18.015,18.015,44300.0
2013-01-23 10:30:00,23.7,23.72,23.69,23.7,25100.0,18.0226,18.0378,18.015,18.0226,25100.0
2013-01-23 10:35:00,23.71,23.71,23.65,23.65,49300.0,18.0302,18.0302,17.9845,17.9845,49300.0
2013-01-23 10:40:00,23.65,23.67,23.64,23.64,38000.0,17.9845,17.9997,17.9769,17.9769,38000.0
2013-01-23 10:45:00,23.65,23.65,23.63,23.64,28400.0,17.9845,17.9845,17.9693,17.9769,28400.0
2013-01-23 10:50:00,23.64,23.64,23.6,23.61,41400.0,17.9769,17.9769,17.9465,17.9541,41400.0
2013-01-23 10:55:00,23.61,23.69,23.6,23.69,57400.0,17.9541,18.015,17.9465,18.015,57400.0
2013-01-23 11:00:00,23.69,23.7,23.67,23.68,98100.0,18.015,18.0226,17.9997,18.0073,98100.0
2013-01-23 11:05:00,23.69,23.69,23.63,23.66,84800.0,18.015,18.015,17.9693,17.9921,84800.0
2013-01-23 11:10:00,23.66,23.69,23.65,23.68,31000.0,17.9921,18.015,17.9845,18.0073,31000.0
2013-01-23 11:15:00,23.68,23.69,23.65,23.68,78800.0,18.0073,18.015,17.9845,18.0073,78800.0
2013-01-23 11:20:00,23.68,23.69,23.62,23.65,68700.0,18.0073,18.015,17.9617,17.9845,68700.0
2013-01-23 11:25:00,23.66,23.68,23.65,23.65,16700.0,17.9921,18.0073,17.9845,17.9845,16700.0
2013-01-23 11:30:00,23.65,23.68,23.65,23.65,37200.0,17.9845,18.0073,17.9845,17.9845,37200.0
2013-01-23 11:35:00,23.65,23.66,23.64,23.66,42700.0,17.9845,17.9921,17.9769,17.9921,42700.0
2013-01-23 11:40:00,23.66,23.67,23.65,23.66,14900.0,17.9921,17.9997,17.9845,17.9921,14900.0
2013-01-23 11:45:00,23.67,23.68,23.66,23.67,27400.0,17.9997,18.0073,17.9921,17.9997,27400.0
2013-01-23 11:50:00,23.67,23.71,23.66,23.7,55700.0,17.9997,18.0302,17.9921,18.0226,55700.0
2013-01-23 11:55:00,23.7,23.75,23.69,23.72,53800.0,18.0226,18.0606,18.015,18.0378,53800.0
2013-01-23 12:00:00,23.71,23.75,23.71,23.75,23300.0,18.0302,18.0606,18.0302,18.0606,23300.0
2013-01-23 12:05:00,23.75,23.75,23.71,23.73,46000.0,18.0606,18.0606,18.0302,18.0454,46000.0
2013-01-23 12:10:00,23.73,23.74,23.64,23.73,169400.0,18.0454,18.053,17.9769,18.0454,169400.0
2013-01-23 12:15:00,23.73,23.73,23.69,23.7,53600.0,18.0454,18.0454,18.015,18.0226,53600.0
2013-01-23 12:20:00,23.7,23.72,23.7,23.71,35300.0,18.0226,18.0378,18.0226,18.0302,35300.0
2013-01-23 12:25:00,23.71,23.71,23.7,23.71,29000.0,18.0302,18.0302,18.0226,18.0302,29000.0
2013-01-23 12:30:00,23.7,23.71,23.7,23.7,26800.0,18.0226,18.0302,18.0226,18.0226,26800.0
2013-01-23 12:35:00,23.71,23.71,23.7,23.71,41000.0,18.0302,18.0302,18.0226,18.0302,41000.0
2013-01-23 12:40:00,23.71,23.76,23.71,23.76,31700.0,18.0302,18.0682,18.0302,18.0682,31700.0
2013-01-23 12:45:00,23.75,23.78,23.75,23.78,8300.0,18.0606,18.0834,18.0606,18.0834,8300.0
2013-01-23 12:50:00,23.78,23.81,23.77,23.81,24100.0,18.0834,18.1062,18.0758,18.1062,24100.0
2013-01-23 12:55:00,23.8,23.83,23.8,23.83,7300.0,18.0986,18.1214,18.0986,18.1214,7300.0
2013-01-23 13:00:00,23.83,23.84,23.82,23.83,25900.0,18.1214,18.129,18.1138,18.1214,25900.0
2013-01-23 13:05:00,23.83,23.86,23.82,23.83,26300.0,18.1214,18.1442,18.1138,18.1214,26300.0
2013-01-23 13:10:00,23.83,23.84,23.83,23.83,39800.0,18.1214,18.129,18.1214,18.1214,39800.0
2013-01-23 13:15:00,23.82,23.87,23.82,23.85,23900.0,18.1138,18.1518,18.1138,18.1366,23900.0
2013-01-23 13:20:00,23.86,23.9,23.85,23.89,15400.0,18.1442,18.1746,18.1366,18.167,15400.0
2013-01-23 13:25:00,23.89,23.9,23.86,23.86,18500.0,18.167,18.1746,18.1442,18.1442,18500.0
2013-01-23 13:30:00,23.86,23.88,23.84,23.84,19400.0,18.1442,18.1594,18.129,18.129,19400.0
2013-01-23 13:35:00,23.85,23.88,23.84,23.87,26600.0,18.1366,18.1594,18.129,18.1518,26600.0
2013-01-23 13:40:00,23.86,23.89,23.86,23.89,16600.0,18.1442,18.167,18.1442,18.167,16600.0
2013-01-23 13:45:00,23.89,23.9,23.87,23.88,30000.0,18.167,18.1746,18.1518,18.1594,30000.0
2013-01-23 13:50:00,23.88,23.88,23.84,23.85,36900.0,18.1594,18.1594,18.129,18.1366,36900.0
2013-01-23 13:55:00,23.85,23.86,23.85,23.85,17400.0,18.1366,18.1442,18.1366,18.1366,17400.0
2013-01-23 14:00:00,23.85,23.86,23.83,23.84,38500.0,18.1366,18.1442,18.1214,18.129,38500.0
2013-01-23 14:05:00,23.84,23.85,23.8,23.8,33800.0,18.129,18.1366,18.0986,18.0986,33800.0
2013-01-23 14:10:00,23.8,23.81,23.76,23.77,46800.0,18.0986,18.1062,18.0682,18.0758,46800.0
2013-01-23 14:15:00,23.76,23.76,23.75,23.76,17700.0,18.0682,18.0682,18.0606,18.0682,17700.0
2013-01-23 14:20:00,23.76,23.77,23.75,23.76,52900.0,18.0682,18.0758,18.0606,18.0682,52900.0
2013-01-23 14:25:00,23.76,23.77,23.75,23.75,36800.0,18.0682,18.0758,18.0606,18.0606,36800.0
2013-01-23 14:30:00,23.75,23.79,23.75,23.78,26900.0,18.0606,18.091,18.0606,18.0834,26900.0
2013-01-23 14:35:00,23.79,23.81,23.78,23.8,18200.0,18.091,18.1062,18.0834,18.0986,18200.0
2013-01-23 14:40:00,23.81,23.81,23.8,23.81,9100.0,18.1062,18.1062,18.0986,18.1062,9100.0
2013-01-23 14:45:00,23.81,23.82,23.79,23.79,30100.0,18.1062,18.1138,18.091,18.091,30100.0
2013-01-23 14:50:00,23.79,23.81,23.79,23.79,21500.0,18.091,18.1062,18.091,18.091,21500.0
2013-01-23 14:55:00,23.8,23.81,23.79,23.81,24300.0,18.0986,18.1062,18.091,18.1062,24300.0
2013-01-23 15:00:00,23.81,23.82,23.8,23.82,25200.0,18.1062,18.1138,18.0986,18.1138,25200.0
2013-01-23 15:05:00,23.82,23.85,23.82,23.85,35500.0,18.1138,18.1366,18.1138,18.1366,35500.0
2013-01-23 15:10:00,23.85,23.87,23.84,23.84,27900.0,18.1366,18.1518,18.129,18.129,27900.0
2013-01-23 15:15:00,23.84,23.86,23.84,23.85,16000.0,18.129,18.1442,18.129,18.1366,16000.0
2013-01-23 15:20:00,23.84,23.89,23.84,23.88,37500.0,18.129,18.167,18.129,18.1594,37500.0
2013-01-23 15:25:00,23.87,23.89,23.87,23.88,46100.0,18.1518,18.167,18.1518,18.1594,46100.0
2013-01-23 15:30:00,23.89,23.89,23.84,23.85,68400.0,18.167,18.167,18.129,18.1366,68400.0
2013-01-23 15:35:00,23.85,23.86,23.84,23.84,68700.0,18.1366,18.1442,18.129,18.129,68700.0
2013-01-23 15:40:00,23.85,23.87,23.84,23.86,67900.0,18.1366,18.1518,18.129,18.1442,67900.0
2013-01-23 15:45:00,23.87,23.88,23.85,23.85,64800.0,18.1518,18.1594,18.1366,18.1366,64800.0
2013-01-23 15:50:00,23.85,23.88,23.85,23.87,113000.0,18.1366,18.1594,18.1366,18.1518,113000.0
2013-01-23 15:55:00,23.87,23.88,23.85,23.87,241400.0,18.1518,18.1594,18.1366,18.1518,241400.0
2013-01-24 09:30:00,23.86,24.06,23.86,24.02,33800.0,18.1442,18.2963,18.1442,18.2659,33800.0
2013-01-24 09:35:00,24.02,24.08,23.93,23.94,29600.0,18.2659,18.3115,18.1975,18.2051,29600.0
2013-01-24 09:40:00,23.94,24.02,23.93,24.02,29200.0,18.2051,18.2659,18.1975,18.2659,29200.0
2013-01-24 09:45:00,24.01,24.01,23.89,23.9,16900.0,18.2583,18.2583,18.167,18.1746,16900.0
2013-01-24 09:50:00,23.9,23.92,23.86,23.88,25500.0,18.1746,18.1899,18.1442,18.1594,25500.0
2013-01-24 09:55:00,23.88,23.91,23.88,23.91,14300.0,18.1594,18.1823,18.1594,18.1823,14300.0
2013-01-24 10:00:00,23.92,23.98,23.92,23.98,15200.0,18.1899,18.2355,18.1899,18.2355,15200.0
2013-01-24 10:05:00,23.98,23.99,23.9,23.94,40300.0,18.2355,18.2431,18.1746,18.2051,40300.0
2013-01-24 10:10:00,23.94,23.97,23.89,23.91,65500.0,18.2051,18.2279,18.167,18.1823,65500.0
2013-01-24 10:15:00,23.9,23.91,23.86,23.91,23000.0,18.1746,18.1823,18.1442,18.1823,23000.0
2013-01-24 10:20:00,23.92,23.93,23.86,23.87,14200.0,18.1899,18.1975,18.1442,18.1518,14200.0
2013-01-24 10:25:00,23.87,23.93,23.87,23.88,212600.0,18.1518,18.1975,18.1518,18.1594,212600.0
2013-01-24 10:30:00,23.88,23.89,23.85,23.86,32600.0,18.1594,18.167,18.1366,18.1442,32600.0
2013-01-24 10:35:00,23.85,23.89,23.85,23.89,7900.0,18.1366,18.167,18.1366,18.167,7900.0
2013-01-24 10:40:00,23.89,23.94,23.89,23.92,19000.0,18.167,18.2051,18.167,18.1899,19000.0
2013-01-24 10:45:00,23.93,23.95,23.91,23.94,15700.0,18.1975,18.2127,18.1823,18.2051,15700.0
2013-01-24 10:50:00,23.95,23.95,23.92,23.94,11800.0,18.2127,18.2127,18.1899,18.2051,11800.0
2013-01-24 10:55:00,23.95,23.95,23.93,23.93,7200.0,18.2127,18.2127,18.1975,18.1975,7200.0
2013-01-24 11:00:00,23.93,23.99,23.93,23.98,10100.0,18.1975,18.2431,18.1975,18.2355,10100.0
2013-01-24 11:05:00,23.97,23.98,23.94,23.94,11100.0,18.2279,18.2355,18.2051,18.2051,11100.0
2013-01-24 11:10:00,23.94,23.98,23.94,23.98,9100.0,18.2051,18.2355,18.2051,18.2355,9100.0
2013-01-24 11:15:00,23.98,23.98,23.93,23.94,13800.0,18.2355,18.2355,18.1975,18.2051,13800.0
2013-01-24 11:20:00,23.94,23.97,23.93,23.94,13200.0,18.2051,18.2279,18.1975,18.2051,13200.0
2013-01-24 11:25:00,23.94,23.95,23.92,23.93,34000.0,18.2051,18.2127,18.1899,18.1975,34000.0
2013-01-24 11:30:00,23.93,23.95,23.92,23.92,14900.0,18.1975,18.2127,18.1899,18.1899,14900.0
2013-01-24 11:35:00,23.92,23.92,23.9,23.9,10200.0,18.1899,18.1899,18.1746,18.1746,10200.0
2013-01-24 11:40:00,23.9,23.91,23.88,23.89,13500.0,18.1746,18.1823,18.1594,18.167,13500.0
2013-01-24 11:45:00,23.88,23.9,23.83,23.84,34100.0,18.1594,18.1746,18.1214,18.129,34100.0
2013-01-24 11:50:00,23.84,23.87,23.84,23.85,179900.0,18.129,18.1518,18.129,18.1366,179900.0
2013-01-24 11:55:00,23.86,23.89,23.86,23.89,57500.0,18.1442,18.167,18.1442,18.167,57500.0
2013-01-24 12:00:00,23.89,23.92,23.89,23.89,20600.0,18.167,18.1899,18.167,18.167,20600.0
2013-01-24 12:05:00,23.89,23.9,23.87,23.89,19200.0,18.167,18.1746,18.1518,18.167,19200.0
2013-01-24 12:10:00,23.89,23.9,23.87,23.89,37700.0,18.167,18.1746,18.1518,18.167,37700.0
2013-01-24 12:15:00,23.89,23.91,23.83,23.84,263800.0,18.167,18.1823,18.1214,18.129,263800.0
2013-01-24 12:20:00,23.85,23.86,23.84,23.84,39700.0,18.1366,18.1442,18.129,18.129,39700.0
2013-01-24 12:25:00,23.85,23.86,23.84,23.84,24200.0,18.1366,18.1442,18.129,18.129,24200.0
2013-01-24 12:30:00,23.84,23.85,23.84,23.85,39500.0,18.129,18.1366,18.129,18.1366,39500.0
2013-01-24 12:35:00,23.84,23.85,23.8,23.8,58200.0,18.129,18.1366,18.0986,18.0986,58200.0
2013-01-24 12:40:00,23.81,23.82,23.77,23.77,26400.0,18.1062,18.1138,18.0758,18.0758,26400.0
2013-01-24 12:45:00,23.77,23.8,23.77,23.78,12700.0,18.0758,18.0986,18.0758,18.0834,12700.0
2013-01-24 12:50:00,23.78,23.81,23.78,23.8,11900.0,18.0834,18.1062,18.0834,18.0986,11900.0
2013-01-24 12:55:00,23.81,23.82,23.79,23.79,6400.0,18.1062,18.1138,18.091,18.091,6400.0
2013-01-24 13:00:00,23.79,23.81,23.78,23.79,38500.0,18.091,18.1062,18.0834,18.091,38500.0
2013-01-24 13:05:00,23.78,23.79,23.75,23.76,43300.0,18.0834,18.091,18.0606,18.0682,43300.0
2013-01-24 13:10:00,23.76,23.78,23.76,23.77,7300.0,18.0682,18.0834,18.0682,18.0758,7300.0
2013-01-24 13:15:00,23.76,23.78,23.75,23.78,12500.0,18.0682,18.0834,18.0606,18.0834,12500.0
2013-01-24 13:20:00,23.77,23.78,23.76,23.76,7300.0,18.0758,18.0834,18.0682,18.0682,7300.0
2013-01-24 13:25:00,23.75,23.76,23.75,23.75,24000.0,18.0606,18.0682,18.0606,18.0606,24000.0
2013-01-24 13:30:00,23.76,23.76,23.74,23.75,58600.0,18.0682,18.0682,18.053,18.0606,58600.0
2013-01-24 13:35:00,23.75,23.75,23.73,23.74,51300.0,18.0606,18.0606,18.0454,18.053,51300.0
2013-01-24 13:40:00,23.74,23.74,23.72,23.73,40300.0,18.053,18.053,18.0378,18.0454,40300.0
2013-01-24 13:45:00,23.73,23.73,23.7,23.7,31000.0,18.0454,18.0454,18.0226,18.0226,31000.0
2013-01-24 13:50:00,23.7,23.71,23.68,23.68,65600.0,18.0226,18.0302,18.0073,18.0073,65600.0
2013-01-24 13:55:00,23.68,23.7,23.67,23.69,12700.0,18.0073,18.0226,17.9997,18.015,12700.0
2013-01-24 14:00:00,23.69,23.7,23.68,23.7,22000.0,18.015,18.0226,18.0073,18.0226,22000.0
2013-01-24 14:05:00,23.7,23.71,23.69,23.7,39300.0,18.0226,18.0302,18.015,18.0226,39300.0
2013-01-24 14:10:00,23.7,23.7,23.69,23.7,4700.0,18.0226,18.0226,18.015,18.0226,4700.0
2013-01-24 14:15:00,23.7,23.7,23.68,23.69,23800.0,18.0226,18.0226,18.0073,18.015,23800.0
2013-01-24 14:20:00,23.7,23.71,23.67,23.67,71100.0,18.0226,18.0302,17.9997,17.9997,71100.0
2013-01-24 14:25:00,23.68,23.68,23.64,23.65,36300.0,18.0073,18.0073,17.9769,17.9845,36300.0
2013-01-24 14:30:00,23.65,23.69,23.65,23.65,32900.0,17.9845,18.015,17.9845,17.9845,32900.0
2013-01-24 14:35:00,23.65,23.66,23.64,23.65,54500.0,17.9845,17.9921,17.9769,17.9845,54500.0
2013-01-24 14:40:00,23.65,23.69,23.65,23.69,7700.0,17.9845,18.015,17.9845,18.015,7700.0
2013-01-24 14:45:00,23.69,23.71,23.69,23.71,6800.0,18.015,18.0302,18.015,18.0302,6800.0
2013-01-24 14:50:00,23.71,23.71,23.68,23.69,25100.0,18.0302,18.0302,18.0073,18.015,25100.0
2013-01-24 14:55:00,23.69,23.69,23.68,23.69,5500.0,18.015,18.015,18.0073,18.015,5500.0
2013-01-24 15:00:00,23.69,23.71,23.68,23.71,12600.0,18.015,18.0302,18.0073,18.0302,12600.0
2013-01-24 15:05:00,23.71,23.71,23.68,23.69,26400.0,18.0302,18.0302,18.0073,18.015,26400.0
2013-01-24 15:10:00,23.69,23.71,23.66,23.66,90400.0,18.015,18.0302,17.9921,17.9921,90400.0
2013-01-24 15:15:00,23.66,23.69,23.65,23.65,51000.0,17.9921,18.015,17.9845,17.9845,51000.0
2013-01-24 15:20:00,23.65,23.67,23.65,23.67,27800.0,17.9845,17.9997,17.9845,17.9997,27800.0
2013-01-24 15:25:00,23.67,23.68,23.66,23.66,37600.0,17.9997,18.0073,17.9921,17.9921,37600.0
2013-01-24 15:30:00,23.66,23.67,23.64,23.65,92400.0,17.9921,17.9997,17.9769,17.9845,92400.0
2013-01-24 15:35:00,23.64,23.68,23.64,23.66,104500.0,17.9769,18.0073,17.9769,17.9921,104500.0
2013-01-24 15:40:00,23.66,23.66,23.64,23.65,59000.0,17.9921,17.9921,17.9769,17.9845,59000.0
2013-01-24 15:45:00,23.66,23.66,23.63,23.66,100300.0,17.9921,17.9921,17.9693,17.9921,100300.0
2013-01-24 15:50:00,23.66,23.66,23.62,23.62,67700.0,17.9921,17.9921,17.9617,17.9617,67700.0
2013-01-24 15:55:00,23.63,23.67,23.62,23.67,151700.0,17.9693,17.9997,17.9617,17.9997,151700.0
2013-01-25 09:30:00,23.8,23.82,23.71,23.71,33800.0,18.0986,18.1138,18.0302,18.0302,33800.0
2013-01-25 09:35:00,23.72,23.74,23.68,23.69,40500.0,18.0378,18.053,18.0073,18.015,40500.0
2013-01-25 09:40:00,23.68,23.73,23.68,23.73,25600.0,18.0073,18.0454,18.0073,18.0454,25600.0
2013-01-25 09:45:00,23.73,23.74,23.65,23.66,27500.0,18.0454,18.053,17.9845,17.9921,27500.0
2013-01-25 09:50:00,23.67,23.7,23.65,23.65,38800.0,17.9997,18.0226,17.9845,17.9845,38800.0
2013-01-25 09:55:00,23.65,23.67,23.57,23.58,30900.0,17.9845,17.9997,17.9237,17.9313,30900.0
2013-01-25 10:00:00,23.57,23.57,23.53,23.57,33700.0,17.9237,17.9237,17.8933,17.9237,33700.0
2013-01-25 10:05:00,23.57,23.6,23.56,23.57,14600.0,17.9237,17.9465,17.9161,17.9237,14600.0
2013-01-25 10:10:00,23.56,23.59,23.55,23.56,15900.0,17.9161,17.9389,17.9085,17.9161,15900.0
2013-01-25 10:15:00,23.55,23.57,23.53,23.57,20900.0,17.9085,17.9237,17.8933,17.9237,20900.0
2013-01-25 10:20:00,23.57,23.59,23.55,23.55,36600.0,17.9237,17.9389,17.9085,17.9085,36600.0
2013-01-25 10:25:00,23.55,23.6,23.55,23.56,48700.0,17.9085,17.9465,17.9085,17.9161,48700.0
2013-01-25 10:30:00,23.56,23.6,23.55,23.6,25900.0,17.9161,17.9465,17.9085,17.9465,25900.0
2013-01-25 10:35:00,23.59,23.66,23.58,23.66,29600.0,17.9389,17.9921,17.9313,17.9921,29600.0
2013-01-25 10:40:00,23.66,23.66,23.59,23.59,83200.0,17.9921,17.9921,17.9389,17.9389,83200.0
2013-01-25 10:45:00,23.6,23.6,23.54,23.56,27400.0,17.9465,17.9465,17.9009,17.9161,27400.0
2013-01-25 10:50:00,23.56,23.56,23.48,23.48,122900.0,17.9161,17.9161,17.8553,17.8553,122900.0
2013-01-25 10:55:00,23.49,23.55,23.48,23.51,35500.0,17.8629,17.9085,17.8553,17.8781,35500.0
2013-01-25 11:00:00,23.51,23.56,23.5,23.52,19700.0,17.8781,17.9161,17.8705,17.8857,19700.0
2013-01-25 11:05:00,23.51,23.55,23.5,23.52,11400.0,17.8781,17.9085,17.8705,17.8857,11400.0
2013-01-25 11:10:00,23.53,23.53,23.5,23.51,7100.0,17.8933,17.8933,17.8705,17.8781,7100.0
2013-01-25 11:15:00,23.51,23.53,23.49,23.5,29600.0,17.8781,17.8933,17.8629,17.8705,29600.0
2013-01-25 11:20:00,23.5,23.55,23.5,23.55,12300.0,17.8705,17.9085,17.8705,17.9085,12300.0
2013-01-25 11:25:00,23.55,23.55,23.5,23.51,17700.0,17.9085,17.9085,17.8705,17.8781,17700.0
2013-01-25 11:30:00,23.51,23.56,23.5,23.56,21800.0,17.8781,17.9161,17.8705,17.9161,21800.0
2013-01-25 11:35:00,23.56,23.58,23.55,23.58,20900.0,17.9161,17.9313,17.9085,17.9313,20900.0
2013-01-25 11:40:00,23.6,23.6,23.56,23.56,14400.0,17.9465,17.9465,17.9161,17.9161,14400.0
2013-01-25 11:45:00,23.57,23.6,23.57,23.59,12200.0,17.9237,17.9465,17.9237,17.9389,12200.0
2013-01-25 11:50:00,23.59,23.6,23.55,23.55,37300.0,17.9389,17.9465,17.9085,17.9085,37300.0
2013-01-25 11:55:00,23.56,23.57,23.54,23.54,13500.0,17.9161,17.9237,17.9009,17.9009,13500.0
2013-01-25 12:00:00,23.54,23.57,23.54,23.57,9600.0,17.9009,17.9237,17.9009,17.9237,9600.0
2013-01-25 12:05:00,23.57,23.62,23.56,23.62,44400.0,17.9237,17.9617,17.9161,17.9617,44400.0
2013-01-25 12:10:00,23.63,23.64,23.59,23.64,50100.0,17.9693,17.9769,17.9389,17.9769,50100.0
2013-01-25 12:15:00,23.64,23.66,23.6,23.62,65800.0,17.9769,17.9921,17.9465,17.9617,65800.0
2013-01-25 12:20:00,23.61,23.62,23.59,23.62,9800.0,17.9541,17.9617,17.9389,17.9617,9800.0
2013-01-25 12:25:00,23.61,23.62,23.6,23.6,14100.0,17.9541,17.9617,17.9465,17.9465,14100.0
2013-01-25 12:30:00,23.6,23.64,23.6,23.61,22500.0,17.9465,17.9769,17.9465,17.9541,22500.0
2013-01-25 12:35:00,23.61,23.61,23.59,23.6,14600.0,17.9541,17.9541,17.9389,17.9465,14600.0
2013-01-25 12:40:00,23.6,23.61,23.58,23.58,7500.0,17.9465,17.9541,17.9313,17.9313,7500.0
2013-01-25 12:45:00,23.59,23.61,23.57,23.57,10900.0,17.9389,17.9541,17.9237,17.9237,10900.0
2013-01-25 12:50:00,23.57,23.59,23.56,23.58,13300.0,17.9237,17.9389,17.9161,17.9313,13300.0
2013-01-25 12:55:00,23.58,23.6,23.57,23.59,12700.0,17.9313,17.9465,17.9237,17.9389,12700.0
2013-01-25 13:00:00,23.59,23.6,23.59,23.6,8400.0,17.9389,17.9465,17.9389,17.9465,8400.0
2013-01-25 13:05:00,23.6,23.61,23.58,23.6,10500.0,17.9465,17.9541,17.9313,17.9465,10500.0
2013-01-25 13:10:00,23.6,23.61,23.59,23.59,24100.0,17.9465,17.9541,17.9389,17.9389,24100.0
2013-01-25 13:15:00,23.59,23.61,23.58,23.58,23700.0,17.9389,17.9541,17.9313,17.9313,23700.0
2013-01-25 13:20:00,23.58,23.58,23.55,23.55,14300.0,17.9313,17.9313,17.9085,17.9085,14300.0
2013-01-25 13:25:00,23.55,23.57,23.55,23.55,14500.0,17.9085,17.9237,17.9085,17.9085,14500.0
2013-01-25 13:30:00,23.56,23.58,23.56,23.58,28900.0,17.9161,17.9313,17.9161,17.9313,28900.0
2013-01-25 13:35:00,23.57,23.6,23.57,23.6,27600.0,17.9237,17.9465,17.9237,17.9465,27600.0
2013-01-25 13:40:00,23.59,23.62,23.59,23.6,16800.0,17.9389,17.9617,17.9389,17.9465,16800.0
2013-01-25 13:45:00,23.59,23.6,23.58,23.59,22100.0,17.9389,17.9465,17.9313,17.9389,22100.0
2013-01-25 13:50:00,23.6,23.61,23.59,23.6,17700.0,17.9465,17.9541,17.9389,17.9465,17700.0
2013-01-25 13:55:00,23.6,23.6,23.59,23.6,17700.0,17.9465,17.9465,17.9389,17.9465,17700.0
2013-01-25 14:00:00,23.6,23.61,23.59,23.6,54200.0,17.9465,17.9541,17.9389,17.9465,54200.0
2013-01-25 14:05:00,23.6,23.63,23.59,23.63,19500.0,17.9465,17.9693,17.9389,17.9693,19500.0
2013-01-25 14:10:00,23.63,23.63,23.6,23.6,25500.0,17.9693,17.9693,17.9465,17.9465,25500.0
2013-01-25 14:15:00,23.61,23.62,23.6,23.6,16400.0,17.9541,17.9617,17.9465,17.9465,16400.0
2013-01-25 14:20:00,23.6,23.61,23.59,23.59,16200.0,17.9465,17.9541,17.9389,17.9389,16200.0
2013-01-25 14:25:00,23.6,23.6,23.59,23.6,7700.0,17.9465,17.9465,17.9389,17.9465,7700.0
2013-01-25 14:30:00,23.6,23.6,23.59,23.59,15500.0,17.9465,17.9465,17.9389,17.9389,15500.0
2013-01-25 14:35:00,23.58,23.6,23.57,23.57,16400.0,17.9313,17.9465,17.9237,17.9237,16400.0
2013-01-25 14:40:00,23.56,23.59,23.56,23.57,20400.0,17.9161,17.9389,17.9161,17.9237,20400.0
2013-01-25 14:45:00,23.57,23.6,23.57,23.57,14800.0,17.9237,17.9465,17.9237,17.9237,14800.0
2013-01-25 14:50:00,23.57,23.57,23.54,23.54,37400.0,17.9237,17.9237,17.9009,17.9009,37400.0
2013-01-25 14:55:00,23.55,23.55,23.52,23.54,15900.0,17.9085,17.9085,17.8857,17.9009,15900.0
2013-01-25 15:00:00,23.55,23.55,23.5,23.51,37600.0,17.9085,17.9085,17.8705,17.8781,37600.0
2013-01-25 15:05:00,23.51,23.53,23.51,23.53,43300.0,17.8781,17.8933,17.8781,17.8933,43300.0
2013-01-25 15:10:00,23.53,23.55,23.53,23.54,14500.0,17.8933,17.9085,17.8933,17.9009,14500.0
2013-01-25 15:15:00,23.55,23.55,23.52,23.53,35800.0,17.9085,17.9085,17.8857,17.8933,35800.0
2013-01-25 15:20:00,23.54,23.55,23.53,23.55,25400.0,17.9009,17.9085,17.8933,17.9085,25400.0
2013-01-25 15:25:00,23.54,23.57,23.52,23.55,78800.0,17.9009,17.9237,17.8857,17.9085,78800.0
2013-01-25 15:30:00,23.55,23.55,23.53,23.54,37600.0,17.9085,17.9085,17.8933,17.9009,37600.0
2013-01-25 15:35:00,23.54,23.55,23.54,23.54,73200.0,17.9009,17.9085,17.9009,17.9009,73200.0
2013-01-25 15:40:00,23.54,23.55,23.54,23.54,86000.0,17.9009,17.9085,17.9009,17.9009,86000.0
2013-01-25 15:45:00,23.54,23.56,23.51,23.54,125700.0,17.9009,17.9161,17.8781,17.9009,125700.0
2013-01-25 15:50:00,23.54,23.56,23.54,23.55,135200.0,17.9009,17.9161,17.9009,17.9085,135200.0
2013-01-25 15:55:00,23.54,23.58,23.53,23.57,205600.0,17.9009,17.9313,17.8933,17.9237,205600.0
2013-01-28 09:30:00,23.57,23.61,23.51,23.52,49700.0,17.9237,17.9541,17.8781,17.8857,49700.0
2013-01-28 09:35:00,23.51,23.52,23.36,23.44,65900.0,17.8781,17.8857,17.764,17.8248,65900.0
2013-01-28 09:40:00,23.44,23.51,23.3,23.39,150900.0,17.8248,17.8781,17.7184,17.7868,150900.0
2013-01-28 09:45:00,23.39,23.41,23.36,23.4,104800.0,17.7868,17.802,17.764,17.7944,104800.0
2013-01-28 09:50:00,23.41,23.48,23.39,23.4,201300.0,17.802,17.8553,17.7868,17.7944,201300.0
2013-01-28 09:55:00,23.39,23.42,23.33,23.33,28200.0,17.7868,17.8096,17.7412,17.7412,28200.0
2013-01-28 10:00:00,23.33,23.35,23.29,23.31,33500.0,17.7412,17.7564,17.7108,17.726,33500.0
2013-01-28 10:05:00,23.31,23.31,23.22,23.23,50900.0,17.726,17.726,17.6575,17.6651,50900.0
2013-01-28 10:10:00,23.22,23.26,23.22,23.22,64600.0,17.6575,17.688,17.6575,17.6575,64600.0
2013-01-28 10:15:00,23.23,23.24,23.2,23.2,74700.0,17.6651,17.6728,17.6423,17.6423,74700.0
2013-01-28 10:20:00,23.2,23.23,23.2,23.21,36500.0,17.6423,17.6651,17.6423,17.6499,36500.0
2013-01-28 10:25:00,23.2,23.29,23.2,23.29,69800.0,17.6423,17.7108,17.6423,17.7108,69800.0
2013-01-28 10:30:00,23.29,23.35,23.29,23.35,24200.0,17.7108,17.7564,17.7108,17.7564,24200.0
2013-01-28 10:35:00,23.34,23.42,23.34,23.42,23300.0,17.7488,17.8096,17.7488,17.8096,23300.0
2013-01-28 10:40:00,23.42,23.43,23.36,23.39,51900.0,17.8096,17.8172,17.764,17.7868,51900.0
2013-01-28 10:45:00,23.38,23.38,23.33,23.33,26500.0,17.7792,17.7792,17.7412,17.7412,26500.0
2013-01-28 10:50:00,23.33,23.34,23.26,23.26,146900.0,17.7412,17.7488,17.688,17.688,146900.0
2013-01-28 10:55:00,23.26,23.29,23.21,23.24,55700.0,17.688,17.7108,17.6499,17.6728,55700.0
2013-01-28 11:00:00,23.25,23.29,23.24,23.29,18000.0,17.6804,17.7108,17.6728,17.7108,18000.0
2013-01-28 11:05:00,23.29,23.29,23.26,23.26,20200.0,17.7108,17.7108,17.688,17.688,20200.0
2013-01-28 11:10:00,23.26,23.3,23.25,23.29,31800.0,17.688,17.7184,17.6804,17.7108,31800.0
2013-01-28 11:15:00,23.29,23.34,23.29,23.34,33100.0,17.7108,17.7488,17.7108,17.7488,33100.0
2013-01-28 11:20:00,23.34,23.37,23.33,23.35,10200.0,17.7488,17.7716,17.7412,17.7564,10200.0
2013-01-28 11:25:00,23.35,23.37,23.3,23.31,44800.0,17.7564,17.7716,17.7184,17.726,44800.0
2013-01-28 11:30:00,23.31,23.31,23.29,23.31,52300.0,17.726,17.726,17.7108,17.726,52300.0
2013-01-28 11:35:00,23.3,23.31,23.3,23.31,58200.0,17.7184,17.726,17.7184,17.726,58200.0
2013-01-28 11:40:00,23.31,23.31,23.3,23.31,13800.0,17.726,17.726,17.7184,17.726,13800.0
2013-01-28 11:45:00,23.3,23.32,23.3,23.3,16900.0,17.7184,17.7336,17.7184,17.7184,16900.0
2013-01-28 11:50:00,23.31,23.35,23.31,23.34,16800.0,17.726,17.7564,17.726,17.7488,16800.0
2013-01-28 11:55:00,23.33,23.37,23.33,23.36,44900.0,17.7412,17.7716,17.7412,17.764,44900.0
2013-01-28 12:00:00,23.35,23.37,23.33,23.34,38600.0,17.7564,17.7716,17.7412,17.7488,38600.0
2013-01-28 12:05:00,23.33,23.39,23.33,23.39,13400.0,17.7412,17.7868,17.7412,17.7868,13400.0
2013-01-28 12:10:00,23.39,23.39,23.37,23.37,11400.0,17.7868,17.7868,17.7716,17.7716,11400.0
2013-01-28 12:15:00,23.37,23.38,23.36,23.38,8100.0,17.7716,17.7792,17.764,17.7792,8100.0
2013-01-28 12:20:00,23.37,23.39,23.35,23.36,40200.0,17.7716,17.7868,17.7564,17.764,40200.0
2013-01-28 12:25:00,23.36,23.38,23.34,23.37,20600.0,17.764,17.7792,17.7488,17.7716,20600.0
2013-01-28 12:30:00,23.37,23.38,23.34,23.35,34700.0,17.7716,17.7792,17.7488,17.7564,34700.0
2013-01-28 12:35:00,23.34,23.4,23.34,23.37,70500.0,17.7488,17.7944,17.7488,17.7716,70500.0
2013-01-28 12:40:00,23.38,23.39,23.34,23.37,31400.0,17.7792,17.7868,17.7488,17.7716,31400.0
2013-01-28 12:45:00,23.38,23.42,23.38,23.4,16400.0,17.7792,17.8096,17.7792,17.7944,16400.0
2013-01-28 12:50:00,23.41,23.43,23.36,23.36,32900.0,17.802,17.8172,17.764,17.764,32900.0
2013-01-28 12:55:00,23.38,23.39,23.37,23.38,6900.0,17.7792,17.7868,17.7716,17.7792,6900.0
2013-01-28 13:00:00,23.38,23.39,23.37,23.39,14600.0,17.7792,17.7868,17.7716,17.7868,14600.0
2013-01-28 13:05:00,23.39,23.39,23.38,23.39,10600.0,17.7868,17.7868,17.7792,17.7868,10600.0
2013-01-28 13:10:00,23.39,23.4,23.38,23.39,22000.0,17.7868,17.7944,17.7792,17.7868,22000.0
2013-01-28 13:15:00,23.39,23.39,23.37,23.37,28500.0,17.7868,17.7868,17.7716,17.7716,28500.0
2013-01-28 13:20:00,23.38,23.4,23.37,23.39,19600.0,17.7792,17.7944,17.7716,17.7868,19600.0
2013-01-28 13:25:00,23.4,23.41,23.39,23.39,11600.0,17.7944,17.802,17.7868,17.7868,11600.0
2013-01-28 13:30:00,23.4,23.4,23.38,23.4,17300.0,17.7944,17.7944,17.7792,17.7944,17300.0
2013-01-28 13:35:00,23.39,23.43,23.39,23.42,13800.0,17.7868,17.8172,17.7868,17.8096,13800.0
2013-01-28 13:40:00,23.43,23.47,23.43,23.47,9500.0,17.8172,17.8477,17.8172,17.8477,9500.0
2013-01-28 13:45:00,23.47,23.47,23.46,23.46,7000.0,17.8477,17.8477,17.8401,17.8401,7000.0
2013-01-28 13:50:00,23.47,23.49,23.46,23.49,14800.0,17.8477,17.8629,17.8401,17.8629,14800.0
2013-01-28 13:55:00,23.49,23.51,23.48,23.51,29700.0,17.8629,17.8781,17.8553,17.8781,29700.0
2013-01-28 14:00:00,23.5,23.53,23.5,23.53,19500.0,17.8705,17.8933,17.8705,17.8933,19500.0
2013-01-28 14:05:00,23.53,23.59,23.53,23.55,156400.0,17.8933,17.9389,17.8933,17.9085,156400.0
2013-01-28 14:10:00,23.55,23.56,23.55,23.56,7700.0,17.9085,17.9161,17.9085,17.9161,7700.0
2013-01-28 14:15:00,23.55,23.57,23.51,23.51,71300.0,17.9085,17.9237,17.8781,17.8781,71300.0
2013-01-28 14:20:00,23.51,23.51,23.49,23.51,17800.0,17.8781,17.8781,17.8629,17.8781,17800.0
2013-01-28 14:25:00,23.51,23.55,23.5,23.55,36100.0,17.8781,17.9085,17.8705,17.9085,36100.0
2013-01-28 14:30:00,23.55,23.58,23.55,23.58,20100.0,17.9085,17.9313,17.9085,17.9313,20100.0
2013-01-28 14:35:00,23.59,23.6,23.58,23.58,28600.0,17.9389,17.9465,17.9313,17.9313,28600.0
2013-01-28 14:40:00,23.57,23.6,23.57,23.59,30600.0,17.9237,17.9465,17.9237,17.9389,30600.0
2013-01-28 14:45:00,23.6,23.61,23.58,23.6,35900.0,17.9465,17.9541,17.9313,17.9465,35900.0
2013-01-28 14:50:00,23.6,23.62,23.59,23.59,60300.0,17.9465,17.9617,17.9389,17.9389,60300.0
2013-01-28 14:55:00,23.58,23.59,23.57,23.58,18000.0,17.9313,17.9389,17.9237,17.9313,18000.0
2013-01-28 15:00:00,23.59,23.61,23.58,23.6,23100.0,17.9389,17.9541,17.9313,17.9465,23100.0
2013-01-28 15:05:00,23.6,23.6,23.55,23.56,50300.0,17.9465,17.9465,17.9085,17.9161,50300.0
2013-01-28 15:10:00,23.56,23.6,23.56,23.6,38100.0,17.9161,17.9465,17.9161,17.9465,38100.0
2013-01-28 15:15:00,23.6,23.6,23.57,23.58,31600.0,17.9465,17.9465,17.9237,17.9313,31600.0
2013-01-28 15:20:00,23.58,23.58,23.54,23.54,64500.0,17.9313,17.9313,17.9009,17.9009,64500.0
2013-01-28 15:25:00,23.55,23.6,23.55,23.59,51700.0,17.9085,17.9465,17.9085,17.9389,51700.0
2013-01-28 15:30:00,23.58,23.6,23.57,23.59,62000.0,17.9313,17.9465,17.9237,17.9389,62000.0
2013-01-28 15:35:00,23.59,23.6,23.59,23.6,44100.0,17.9389,17.9465,17.9389,17.9465,44100.0
2013-01-28 15:40:00,23.6,23.61,23.57,23.59,96700.0,17.9465,17.9541,17.9237,17.9389,96700.0
2013-01-28 15:45:00,23.59,23.6,23.58,23.6,44100.0,17.9389,17.9465,17.9313,17.9465,44100.0
2013-01-28 15:50:00,23.6,23.61,23.59,23.61,86900.0,17.9465,17.9541,17.9389,17.9541,86900.0
2013-01-28 15:55:00,23.6,23.61,23.58,23.59,184900.0,17.9465,17.9541,17.9313,17.9389,184900.0
2013-01-29 09:30:00,23.52,23.6,23.5,23.56,45700.0,17.8857,17.9465,17.8705,17.9161,45700.0
2013-01-29 09:35:00,23.53,23.66,23.52,23.65,59200.0,17.8933,17.9921,17.8857,17.9845,59200.0
2013-01-29 09:40:00,23.65,23.65,23.56,23.57,14300.0,17.9845,17.9845,17.9161,17.9237,14300.0
2013-01-29 09:45:00,23.57,23.63,23.55,23.55,45900.0,17.9237,17.9693,17.9085,17.9085,45900.0
2013-01-29 09:50:00,23.55,23.61,23.55,23.57,51800.0,17.9085,17.9541,17.9085,17.9237,51800.0
2013-01-29 09:55:00,23.56,23.63,23.56,23.63,65000.0,17.9161,17.9693,17.9161,17.9693,65000.0
2013-01-29 10:00:00,23.62,23.62,23.58,23.6,46800.0,17.9617,17.9617,17.9313,17.9465,46800.0
2013-01-29 10:05:00,23.6,23.63,23.59,23.63,38900.0,17.9465,17.9693,17.9389,17.9693,38900.0
2013-01-29 10:10:00,23.63,23.63,23.61,23.62,20200.0,17.9693,17.9693,17.9541,17.9617,20200.0
2013-01-29 10:15:00,23.63,23.66,23.63,23.63,43700.0,17.9693,17.9921,17.9693,17.9693,43700.0
2013-01-29 10:20:00,23.63,23.65,23.61,23.64,18100.0,17.9693,17.9845,17.9541,17.9769,18100.0
2013-01-29 10:25:00,23.63,23.64,23.57,23.58,16500.0,17.9693,17.9769,17.9237,17.9313,16500.0
2013-01-29 10:30:00,23.57,23.58,23.48,23.49,83300.0,17.9237,17.9313,17.8553,17.8629,83300.0
2013-01-29 10:35:00,23.49,23.56,23.48,23.56,38100.0,17.8629,17.9161,17.8553,17.9161,38100.0
2013-01-29 10:40:00,23.55,23.55,23.45,23.49,128200.0,17.9085,17.9085,17.8324,17.8629,128200.0
2013-01-29 10:45:00,23.5,23.52,23.49,23.49,11000.0,17.8705,17.8857,17.8629,17.8629,11000.0
2013-01-29 10:50:00,23.49,23.5,23.49,23.5,10100.0,17.8629,17.8705,17.8629,17.8705,10100.0
2013-01-29 10:55:00,23.5,23.53,23.48,23.49,107300.0,17.8705,17.8933,17.8553,17.8629,107300.0
2013-01-29 11:00:00,23.5,23.52,23.49,23.5,37000.0,17.8705,17.8857,17.8629,17.8705,37000.0
2013-01-29 11:05:00,23.5,23.51,23.49,23.5,37900.0,17.8705,17.8781,17.8629,17.8705,37900.0
2013-01-29 11:10:00,23.5,23.51,23.48,23.51,36500.0,17.8705,17.8781,17.8553,17.8781,36500.0
2013-01-29 11:15:00,23.51,23.52,23.5,23.52,8300.0,17.8781,17.8857,17.8705,17.8857,8300.0
2013-01-29 11:20:00,23.52,23.55,23.52,23.54,21800.0,17.8857,17.9085,17.8857,17.9009,21800.0
2013-01-29 11:25:00,23.54,23.56,23.53,23.55,25800.0,17.9009,17.9161,17.8933,17.9085,25800.0
2013-01-29 11:30:00,23.55,23.6,23.55,23.6,32600.0,17.9085,17.9465,17.9085,17.9465,32600.0
2013-01-29 11:35:00,23.59,23.61,23.59,23.61,5300.0,17.9389,17.9541,17.9389,17.9541,5300.0
2013-01-29 11:40:00,23.6,23.61,23.6,23.61,11700.0,17.9465,17.9541,17.9465,17.9541,11700.0
2013-01-29 11:45:00,23.61,23.65,23.6,23.65,53700.0,17.9541,17.9845,17.9465,17.9845,53700.0
2013-01-29 11:50:00,23.65,23.69,23.65,23.69,33500.0,17.9845,18.015,17.9845,18.015,33500.0
2013-01-29 11:55:00,23.69,23.69,23.67,23.68,16700.0,18.015,18.015,17.9997,18.0073,16700.0
2013-01-29 12:00:00,23.68,23.71,23.68,23.71,29800.0,18.0073,18.0302,18.0073,18.0302,29800.0
2013-01-29 12:05:00,23.71,23.73,23.7,23.72,32100.0,18.0302,18.0454,18.0226,18.0378,32100.0
2013-01-29 12:10:00,23.72,23.75,23.72,23.74,20900.0,18.0378,18.0606,18.0378,18.053,20900.0
2013-01-29 12:15:00,23.75,23.75,23.74,23.75,9800.0,18.0606,18.0606,18.053,18.0606,9800.0
2013-01-29 12:20:00,23.74,23.77,23.72,23.77,44800.0,18.053,18.0758,18.0378,18.0758,44800.0
2013-01-29 12:25:00,23.77,23.78,23.76,23.78,33400.0,18.0758,18.0834,18.0682,18.0834,33400.0
2013-01-29 12:30:00,23.78,23.78,23.75,23.77,22400.0,18.0834,18.0834,18.0606,18.0758,22400.0
2013-01-29 12:35:00,23.77,23.79,23.77,23.79,19600.0,18.0758,18.091,18.0758,18.091,19600.0
2013-01-29 12:40:00,23.79,23.81,23.78,23.8,23700.0,18.091,18.1062,18.0834,18.0986,23700.0
2013-01-29 12:45:00,23.81,23.84,23.81,23.84,19800.0,18.1062,18.129,18.1062,18.129,19800.0
2013-01-29 12:50:00,23.83,23.86,23.83,23.84,32600.0,18.1214,18.1442,18.1214,18.129,32600.0
2013-01-29 12:55:00,23.84,23.87,23.84,23.86,17500.0,18.129,18.1518,18.129,18.1442,17500.0
2013-01-29 13:00:00,23.87,23.89,23.86,23.89,22100.0,18.1518,18.167,18.1442,18.167,22100.0
2013-01-29 13:05:00,23.89,23.89,23.86,23.86,71900.0,18.167,18.167,18.1442,18.1442,71900.0
2013-01-29 13:10:00,23.87,23.87,23.84,23.86,35300.0,18.1518,18.1518,18.129,18.1442,35300.0
2013-01-29 13:15:00,23.87,23.89,23.86,23.88,23200.0,18.1518,18.167,18.1442,18.1594,23200.0
2013-01-29 13:20:00,23.88,23.9,23.87,23.9,11900.0,18.1594,18.1746,18.1518,18.1746,11900.0
2013-01-29 13:25:00,23.9,23.9,23.88,23.89,17100.0,18.1746,18.1746,18.1594,18.167,17100.0
2013-01-29 13:30:00,23.89,23.91,23.88,23.91,18500.0,18.167,18.1823,18.1594,18.1823,18500.0
2013-01-29 13:35:00,23.9,23.91,23.89,23.9,32400.0,18.1746,18.1823,18.167,18.1746,32400.0
2013-01-29 13:40:00,23.89,23.91,23.89,23.9,23400.0,18.167,18.1823,18.167,18.1746,23400.0
2013-01-29 13:45:00,23.89,23.9,23.85,23.85,44200.0,18.167,18.1746,18.1366,18.1366,44200.0
2013-01-29 13:50:00,23.86,23.88,23.86,23.87,20500.0,18.1442,18.1594,18.1442,18.1518,20500.0
2013-01-29 13:55:00,23.87,23.89,23.86,23.89,12500.0,18.1518,18.167,18.1442,18.167,12500.0
2013-01-29 14:00:00,23.88,23.9,23.88,23.9,15900.0,18.1594,18.1746,18.1594,18.1746,15900.0
2013-01-29 14:05:00,23.9,23.92,23.89,23.9,17400.0,18.1746,18.1899,18.167,18.1746,17400.0
2013-01-29 14:10:00,23.91,23.91,23.87,23.87,33400.0,18.1823,18.1823,18.1518,18.1518,33400.0
2013-01-29 14:15:00,23.88,23.88,23.82,23.82,25600.0,18.1594,18.1594,18.1138,18.1138,25600.0
2013-01-29 14:20:00,23.82,23.85,23.82,23.85,21600.0,18.1138,18.1366,18.1138,18.1366,21600.0
2013-01-29 14:25:00,23.85,23.86,23.85,23.86,11200.0,18.1366,18.1442,18.1366,18.1442,11200.0
2013-01-29 14:30:00,23.86,23.86,23.83,23.84,76100.0,18.1442,18.1442,18.1214,18.129,76100.0
2013-01-29 14:35:00,23.85,23.85,23.83,23.85,36200.0,18.1366,18.1366,18.1214,18.1366,36200.0
2013-01-29 14:40:00,23.85,23.85,23.83,23.85,49400.0,18.1366,18.1366,18.1214,18.1366,49400.0
2013-01-29 14:45:00,23.84,23.85,23.84,23.85,14000.0,18.129,18.1366,18.129,18.1366,14000.0
2013-01-29 14:50:00,23.84,23.86,23.82,23.84,69800.0,18.129,18.1442,18.1138,18.129,69800.0
2013-01-29 14:55:00,23.85,23.86,23.83,23.84,35700.0,18.1366,18.1442,18.1214,18.129,35700.0
2013-01-29 15:00:00,23.85,23.86,23.84,23.85,24600.0,18.1366,18.1442,18.129,18.1366,24600.0
2013-01-29 15:05:00,23.85,23.85,23.83,23.84,37400.0,18.1366,18.1366,18.1214,18.129,37400.0
2013-01-29 15:10:00,23.84,23.87,23.83,23.84,33300.0,18.129,18.1518,18.1214,18.129,33300.0
2013-01-29 15:15:00,23.84,23.9,23.84,23.9,21300.0,18.129,18.1746,18.129,18.1746,21300.0
2013-01-29 15:20:00,23.9,23.9,23.87,23.89,36500.0,18.1746,18.1746,18.1518,18.167,36500.0
2013-01-29 15:25:00,23.89,23.91,23.88,23.9,30200.0,18.167,18.1823,18.1594,18.1746,30200.0
2013-01-29 15:30:00,23.9,23.93,23.87,23.92,309000.0,18.1746,18.1975,18.1518,18.1899,309000.0
2013-01-29 15:35:00,23.92,23.93,23.87,23.9,167000.0,18.1899,18.1975,18.1518,18.1746,167000.0
2013-01-29 15:40:00,23.9,23.9,23.86,23.86,88300.0,18.1746,18.1746,18.1442,18.1442,88300.0
2013-01-29 15:45:00,23.86,23.9,23.86,23.89,163900.0,18.1442,18.1746,18.1442,18.167,163900.0
2013-01-29 15:50:00,23.88,23.89,23.87,23.87,143000.0,18.1594,18.167,18.1518,18.1518,143000.0
2013-01-29 15:55:00,23.88,23.92,23.87,23.87,444600.0,18.1594,18.1899,18.1518,18.1518,444600.0
2013-01-30 09:30:00,23.65,23.76,23.59,23.76,31700.0,18.0524,18.1363,18.0066,18.1363,31700.0
2013-01-30 09:35:00,23.74,23.77,23.69,23.75,55100.0,18.1211,18.144,18.0829,18.1287,55100.0
2013-01-30 09:40:00,23.74,23.78,23.7,23.73,71700.0,18.1211,18.1516,18.0905,18.1134,71700.0
2013-01-30 09:45:00,23.74,23.76,23.72,23.75,57300.0,18.1211,18.1363,18.1058,18.1287,57300.0
2013-01-30 09:50:00,23.75,23.77,23.71,23.73,21500.0,18.1287,18.144,18.0982,18.1134,21500.0
2013-01-30 09:55:00,23.73,23.74,23.71,23.72,35600.0,18.1134,18.1211,18.0982,18.1058,35600.0
2013-01-30 10:00:00,23.72,23.73,23.71,23.73,15900.0,18.1058,18.1134,18.0982,18.1134,15900.0
2013-01-30 10:05:00,23.73,23.76,23.71,23.72,35600.0,18.1134,18.1363,18.0982,18.1058,35600.0
2013-01-30 10:10:00,23.71,23.71,23.69,23.71,29100.0,18.0982,18.0982,18.0829,18.0982,29100.0
2013-01-30 10:15:00,23.71,23.76,23.7,23.73,31200.0,18.0982,18.1363,18.0905,18.1134,31200.0
2013-01-30 10:20:00,23.74,23.78,23.74,23.77,22600.0,18.1211,18.1516,18.1211,18.144,22600.0
2013-01-30 10:25:00,23.77,23.8,23.76,23.8,18800.0,18.144,18.1669,18.1363,18.1669,18800.0
2013-01-30 10:30:00,23.8,23.8,23.75,23.76,34000.0,18.1669,18.1669,18.1287,18.1363,34000.0
2013-01-30 10:35:00,23.75,23.76,23.68,23.71,43700.0,18.1287,18.1363,18.0753,18.0982,43700.0
2013-01-30 10:40:00,23.72,23.72,23.68,23.71,40500.0,18.1058,18.1058,18.0753,18.0982,40500.0
2013-01-30 10:45:00,23.71,23.72,23.68,23.71,47800.0,18.0982,18.1058,18.0753,18.0982,47800.0
2013-01-30 10:50:00,23.7,23.72,23.67,23.67,21900.0,18.0905,18.1058,18.0676,18.0676,21900.0
2013-01-30 10:55:00,23.67,23.68,23.66,23.66,16500.0,18.0676,18.0753,18.06,18.06,16500.0
2013-01-30 11:00:00,23.67,23.71,23.67,23.7,47800.0,18.0676,18.0982,18.0676,18.0905,47800.0
2013-01-30 11:05:00,23.69,23.76,23.69,23.75,20200.0,18.0829,18.1363,18.0829,18.1287,20200.0
2013-01-30 11:10:00,23.75,23.75,23.72,23.72,14400.0,18.1287,18.1287,18.1058,18.1058,14400.0
2013-01-30 11:15:00,23.72,23.73,23.72,23.72,3300.0,18.1058,18.1134,18.1058,18.1058,3300.0
2013-01-30 11:20:00,23.73,23.74,23.72,23.73,17400.0,18.1134,18.1211,18.1058,18.1134,17400.0
2013-01-30 11:25:00,23.73,23.77,23.73,23.77,14900.0,18.1134,18.144,18.1134,18.144,14900.0
2013-01-30 11:30:00,23.77,23.81,23.76,23.8,13000.0,18.144,18.1745,18.1363,18.1669,13000.0
2013-01-30 11:35:00,23.81,23.82,23.8,23.82,10300.0,18.1745,18.1821,18.1669,18.1821,10300.0
2013-01-30 11:40:00,23.82,23.82,23.8,23.8,12800.0,18.1821,18.1821,18.1669,18.1669,12800.0
2013-01-30 11:45:00,23.8,23.81,23.8,23.81,25000.0,18.1669,18.1745,18.1669,18.1745,25000.0
2013-01-30 11:50:00,23.81,23.82,23.8,23.81,18100.0,18.1745,18.1821,18.1669,18.1745,18100.0
2013-01-30 11:55:00,23.81,23.82,23.8,23.8,19100.0,18.1745,18.1821,18.1669,18.1669,19100.0
2013-01-30 12:00:00,23.8,23.83,23.8,23.83,12400.0,18.1669,18.1898,18.1669,18.1898,12400.0
2013-01-30 12:05:00,23.82,23.85,23.81,23.85,28300.0,18.1821,18.205,18.1745,18.205,28300.0
2013-01-30 12:10:00,23.85,23.88,23.85,23.88,43600.0,18.205,18.2279,18.205,18.2279,43600.0
2013-01-30 12:15:00,23.87,23.89,23.87,23.87,28500.0,18.2203,18.2356,18.2203,18.2203,28500.0
2013-01-30 12:20:00,23.87,23.88,23.85,23.87,19100.0,18.2203,18.2279,18.205,18.2203,19100.0
2013-01-30 12:25:00,23.86,23.87,23.85,23.85,5000.0,18.2127,18.2203,18.205,18.205,5000.0
2013-01-30 12:30:00,23.85,23.87,23.84,23.85,19700.0,18.205,18.2203,18.1974,18.205,19700.0
2013-01-30 12:35:00,23.85,23.85,23.83,23.84,7700.0,18.205,18.205,18.1898,18.1974,7700.0
2013-01-30 12:40:00,23.83,23.86,23.83,23.85,20700.0,18.1898,18.2127,18.1898,18.205,20700.0
2013-01-30 12:45:00,23.86,23.88,23.85,23.88,21800.0,18.2127,18.2279,18.205,18.2279,21800.0
2013-01-30 12:50:00,23.88,23.88,23.86,23.88,11700.0,18.2279,18.2279,18.2127,18.2279,11700.0
2013-01-30 12:55:00,23.88,23.9,23.87,23.89,25500.0,18.2279,18.2432,18.2203,18.2356,25500.0
2013-01-30 13:00:00,23.89,23.89,23.86,23.88,33900.0,18.2356,18.2356,18.2127,18.2279,33900.0
2013-01-30 13:05:00,23.88,23.9,23.87,23.89,26400.0,18.2279,18.2432,18.2203,18.2356,26400.0
2013-01-30 13:10:00,23.89,23.89,23.88,23.88,11600.0,18.2356,18.2356,18.2279,18.2279,11600.0
2013-01-30 13:15:00,23.88,23.93,23.88,23.9,49500.0,18.2279,18.2661,18.2279,18.2432,49500.0
2013-01-30 13:20:00,23.9,23.91,23.9,23.9,5300.0,18.2432,18.2508,18.2432,18.2432,5300.0
2013-01-30 13:25:00,23.91,23.93,23.9,23.93,19700.0,18.2508,18.2661,18.2432,18.2661,19700.0
2013-01-30 13:30:00,23.92,23.93,23.92,23.93,5900.0,18.2585,18.2661,18.2585,18.2661,5900.0
2013-01-30 13:35:00,23.92,23.93,23.92,23.93,17400.0,18.2585,18.2661,18.2585,18.2661,17400.0
2013-01-30 13:40:00,23.93,23.95,23.91,23.91,36900.0,18.2661,18.2814,18.2508,18.2508,36900.0
2013-01-30 13:45:00,23.92,23.92,23.89,23.9,16900.0,18.2585,18.2585,18.2356,18.2432,16900.0
2013-01-30 13:50:00,23.9,23.91,23.9,23.9,8000.0,18.2432,18.2508,18.2432,18.2432,8000.0
2013-01-30 13:55:00,23.9,23.93,23.89,23.91,41400.0,18.2432,18.2661,18.2356,18.2508,41400.0
2013-01-30 14:00:00,23.91,23.91,23.88,23.88,39900.0,18.2508,18.2508,18.2279,18.2279,39900.0
2013-01-30 14:05:00,23.88,23.88,23.85,23.85,14400.0,18.2279,18.2279,18.205,18.205,14400.0
2013-01-30 14:10:00,23.85,23.87,23.83,23.84,35400.0,18.205,18.2203,18.1898,18.1974,35400.0
2013-01-30 14:15:00,23.84,23.85,23.8,23.82,44300.0,18.1974,18.205,18.1669,18.1821,44300.0
2013-01-30 14:20:00,23.81,23.85,23.8,23.8,35900.0,18.1745,18.205,18.1669,18.1669,35900.0
2013-01-30 14:25:00,23.82,23.85,23.81,23.85,32000.0,18.1821,18.205,18.1745,18.205,32000.0
2013-01-30 14:30:00,23.85,23.87,23.84,23.85,28600.0,18.205,18.2203,18.1974,18.205,28600.0
2013-01-30 14:35:00,23.86,23.88,23.84,23.87,29200.0,18.2127,18.2279,18.1974,18.2203,29200.0
2013-01-30 14:40:00,23.88,23.89,23.87,23.89,33000.0,18.2279,18.2356,18.2203,18.2356,33000.0
2013-01-30 14:45:00,23.89,23.89,23.86,23.88,36000.0,18.2356,18.2356,18.2127,18.2279,36000.0
2013-01-30 14:50:00,23.88,23.89,23.86,23.88,19400.0,18.2279,18.2356,18.2127,18.2279,19400.0
2013-01-30 14:55:00,23.89,23.93,23.89,23.93,20400.0,18.2356,18.2661,18.2356,18.2661,20400.0
2013-01-30 15:00:00,23.92,23.93,23.88,23.89,36900.0,18.2585,18.2661,18.2279,18.2356,36900.0
2013-01-30 15:05:00,23.89,23.91,23.89,23.89,25300.0,18.2356,18.2508,18.2356,18.2356,25300.0
2013-01-30 15:10:00,23.9,23.9,23.86,23.86,20100.0,18.2432,18.2432,18.2127,18.2127,20100.0
2013-01-30 15:15:00,23.86,23.87,23.83,23.84,22000.0,18.2127,18.2203,18.1898,18.1974,22000.0
2013-01-30 15:20:00,23.86,23.86,23.82,23.83,22200.0,18.2127,18.2127,18.1821,18.1898,22200.0
2013-01-30 15:25:00,23.83,23.85,23.83,23.84,15500.0,18.1898,18.205,18.1898,18.1974,15500.0
2013-01-30 15:30:00,23.85,23.87,23.84,23.86,55500.0,18.205,18.2203,18.1974,18.2127,55500.0
2013-01-30 15:35:00,23.84,23.85,23.84,23.84,45400.0,18.1974,18.205,18.1974,18.1974,45400.0
2013-01-30 15:40:00,23.85,23.88,23.84,23.86,41100.0,18.205,18.2279,18.1974,18.2127,41100.0
2013-01-30 15:45:00,23.87,23.89,23.85,23.85,54700.0,18.2203,18.2356,18.205,18.205,54700.0
2013-01-30 15:50:00,23.85,23.85,23.84,23.85,61300.0,18.205,18.205,18.1974,18.205,61300.0
2013-01-30 15:55:00,23.84,23.86,23.84,23.85,105700.0,18.1974,18.2127,18.1974,18.205,105700.0
2013-01-31 09:30:00,23.81,23.87,23.81,23.83,55200.0,18.1745,18.2203,18.1745,18.1898,55200.0
2013-01-31 09:35:00,23.83,23.86,23.81,23.83,3300.0,18.1898,18.2127,18.1745,18.1898,3300.0
2013-01-31 09:40:00,23.83,23.84,23.79,23.82,31400.0,18.1898,18.1974,18.1592,18.1821,31400.0
2013-01-31 09:45:00,23.82,23.9,23.8,23.88,89900.0,18.1821,18.2432,18.1669,18.2279,89900.0
2013-01-31 09:50:00,23.87,23.96,23.87,23.94,53200.0,18.2203,18.289,18.2203,18.2737,53200.0
2013-01-31 09:55:00,23.95,23.96,23.86,23.86,25400.0,18.2814,18.289,18.2127,18.2127,25400.0
2013-01-31 10:00:00,23.86,23.87,23.84,23.86,13100.0,18.2127,18.2203,18.1974,18.2127,13100.0
2013-01-31 10:05:00,23.86,23.91,23.86,23.91,13300.0,18.2127,18.2508,18.2127,18.2508,13300.0
2013-01-31 10:10:00,23.91,23.92,23.9,23.91,13200.0,18.2508,18.2585,18.2432,18.2508,13200.0
2013-01-31 10:15:00,23.91,23.91,23.88,23.88,22900.0,18.2508,18.2508,18.2279,18.2279,22900.0
2013-01-31 10:20:00,23.89,23.95,23.88,23.95,16700.0,18.2356,18.2814,18.2279,18.2814,16700.0
2013-01-31 10:25:00,23.95,23.96,23.94,23.94,36100.0,18.2814,18.289,18.2737,18.2737,36100.0
2013-01-31 10:30:00,23.95,24.0,23.93,23.96,51800.0,18.2814,18.3195,18.2661,18.289,51800.0
2013-01-31 10:35:00,23.96,23.97,23.95,23.95,7600.0,18.289,18.2966,18.2814,18.2814,7600.0
2013-01-31 10:40:00,23.95,23.96,23.93,23.95,27200.0,18.2814,18.289,18.2661,18.2814,27200.0
2013-01-31 10:45:00,23.96,23.96,23.93,23.93,33800.0,18.289,18.289,18.2661,18.2661,33800.0
2013-01-31 10:50:00,23.93,23.94,23.86,23.91,80400.0,18.2661,18.2737,18.2127,18.2508,80400.0
2013-01-31 10:55:00,23.91,23.93,23.89,23.9,257900.0,18.2508,18.2661,18.2356,18.2432,257900.0
2013-01-31 11:00:00,23.9,23.9,23.84,23.86,119500.0,18.2432,18.2432,18.1974,18.2127,119500.0
2013-01-31 11:05:00,23.86,23.89,23.85,23.85,20600.0,18.2127,18.2356,18.205,18.205,20600.0
2013-01-31 11:10:00,23.85,23.89,23.84,23.89,19200.0,18.205,18.2356,18.1974,18.2356,19200.0
2013-01-31 11:15:00,23.89,23.91,23.88,23.89,37300.0,18.2356,18.2508,18.2279,18.2356,37300.0
2013-01-31 11:20:00,23.9,23.91,23.89,23.9,16300.0,18.2432,18.2508,18.2356,18.2432,16300.0
2013-01-31 11:25:00,23.9,23.94,23.9,23.94,18600.0,18.2432,18.2737,18.2432,18.2737,18600.0
2013-01-31 11:30:00,23.92,23.94,23.9,23.92,87400.0,18.2585,18.2737,18.2432,18.2585,87400.0
2013-01-31 11:35:00,23.91,23.97,23.91,23.97,38100.0,18.2508,18.2966,18.2508,18.2966,38100.0
2013-01-31 11:40:00,23.97,24.0,23.97,24.0,42400.0,18.2966,18.3195,18.2966,18.3195,42400.0
2013-01-31 11:45:00,24.01,24.08,24.0,24.07,60000.0,18.3272,18.3806,18.3195,18.373,60000.0
2013-01-31 11:50:00,24.07,24.07,23.98,23.98,25200.0,18.373,18.373,18.3043,18.3043,25200.0
2013-01-31 11:55:00,23.98,24.0,23.98,23.99,7300.0,18.3043,18.3195,18.3043,18.3119,7300.0
2013-01-31 12:00:00,23.98,24.01,23.98,24.01,6200.0,18.3043,18.3272,18.3043,18.3272,6200.0
2013-01-31 12:05:00,24.01,24.01,24.0,24.0,3100.0,18.3272,18.3272,18.3195,18.3195,3100.0
2013-01-31 12:10:00,24.01,24.01,23.99,24.0,14100.0,18.3272,18.3272,18.3119,18.3195,14100.0
2013-01-31 12:15:00,24.0,24.05,23.99,24.05,39200.0,18.3195,18.3577,18.3119,18.3577,39200.0
2013-01-31 12:20:00,24.03,24.04,24.03,24.03,5200.0,18.3424,18.3501,18.3424,18.3424,5200.0
2013-01-31 12:25:00,24.03,24.04,24.03,24.04,8600.0,18.3424,18.3501,18.3424,18.3501,8600.0
2013-01-31 12:30:00,24.04,24.05,24.03,24.03,15500.0,18.3501,18.3577,18.3424,18.3424,15500.0
2013-01-31 12:35:00,24.04,24.07,24.04,24.06,6400.0,18.3501,18.373,18.3501,18.3653,6400.0
2013-01-31 12:40:00,24.07,24.09,24.07,24.09,15900.0,18.373,18.3882,18.373,18.3882,15900.0
2013-01-31 12:45:00,24.09,24.09,24.08,24.09,32100.0,18.3882,18.3882,18.3806,18.3882,32100.0
2013-01-31 12:50:00,24.08,24.1,24.08,24.1,22300.0,18.3806,18.3959,18.3806,18.3959,22300.0
2013-01-31 12:55:00,24.1,24.1,24.06,24.06,28000.0,18.3959,18.3959,18.3653,18.3653,28000.0
2013-01-31 13:00:00,24.07,24.07,24.04,24.04,22300.0,18.373,18.373,18.3501,18.3501,22300.0
2013-01-31 13:05:00,24.04,24.05,24.04,24.04,5000.0,18.3501,18.3577,18.3501,18.3501,5000.0
2013-01-31 13:10:00,24.04,24.07,24.04,24.06,16200.0,18.3501,18.373,18.3501,18.3653,16200.0
2013-01-31 13:15:00,24.05,24.05,24.05,24.05,7500.0,18.3577,18.3577,18.3577,18.3577,7500.0
2013-01-31 13:20:00,24.05,24.08,24.05,24.08,11400.0,18.3577,18.3806,18.3577,18.3806,11400.0
2013-01-31 13:25:00,24.08,24.08,24.06,24.08,17400.0,18.3806,18.3806,18.3653,18.3806,17400.0
2013-01-31 13:30:00,24.08,24.09,24.06,24.06,18900.0,18.3806,18.3882,18.3653,18.3653,18900.0
2013-01-31 13:35:00,24.07,24.07,24.06,24.06,1400.0,18.373,18.373,18.3653,18.3653,1400.0
2013-01-31 13:40:00,24.07,24.1,24.06,24.1,18200.0,18.373,18.3959,18.3653,18.3959,18200.0
2013-01-31 13:45:00,24.1,24.14,24.09,24.1,69100.0,18.3959,18.4264,18.3882,18.3959,69100.0
2013-01-31 13:50:00,24.1,24.1,24.09,24.09,8700.0,18.3959,18.3959,18.3882,18.3882,8700.0
2013-01-31 13:55:00,24.09,24.1,24.08,24.09,16700.0,18.3882,18.3959,18.3806,18.3882,16700.0
2013-01-31 14:00:00,24.09,24.09,24.06,24.06,13300.0,18.3882,18.3882,18.3653,18.3653,13300.0
2013-01-31 14:05:00,24.06,24.07,24.05,24.05,6600.0,18.3653,18.373,18.3577,18.3577,6600.0
2013-01-31 14:10:00,24.05,24.07,24.04,24.05,20100.0,18.3577,18.373,18.3501,18.3577,20100.0
2013-01-31 14:15:00,24.06,24.07,24.05,24.07,28000.0,18.3653,18.373,18.3577,18.373,28000.0
2013-01-31 14:20:00,24.07,24.09,24.06,24.08,20700.0,18.373,18.3882,18.3653,18.3806,20700.0
2013-01-31 14:25:00,24.08,24.08,24.06,24.06,31500.0,18.3806,18.3806,18.3653,18.3653,31500.0
2013-01-31 14:30:00,24.07,24.07,24.05,24.06,32600.0,18.373,18.373,18.3577,18.3653,32600.0
2013-01-31 14:35:00,24.07,24.07,24.04,24.04,30400.0,18.373,18.373,18.3501,18.3501,30400.0
2013-01-31 14:40:00,24.05,24.05,24.04,24.04,9200.0,18.3577,18.3577,18.3501,18.3501,9200.0
2013-01-31 14:45:00,24.04,24.05,24.03,24.04,24600.0,18.3501,18.3577,18.3424,18.3501,24600.0
2013-01-31 14:50:00,24.04,24.05,24.0,24.05,101400.0,18.3501,18.3577,18.3195,18.3577,101400.0
2013-01-31 14:55:00,24.05,24.05,24.04,24.05,6700.0,18.3577,18.3577,18.3501,18.3577,6700.0
2013-01-31 15:00:00,24.04,24.05,23.98,23.99,127000.0,18.3501,18.3577,18.3043,18.3119,127000.0
2013-01-31 15:05:00,23.98,24.0,23.96,23.97,81100.0,18.3043,18.3195,18.289,18.2966,81100.0
2013-01-31 15:10:00,23.97,24.01,23.97,24.0,39300.0,18.2966,18.3272,18.2966,18.3195,39300.0
2013-01-31 15:15:00,24.0,24.02,23.99,24.0,66100.0,18.3195,18.3348,18.3119,18.3195,66100.0
2013-01-31 15:20:00,24.01,24.01,23.98,23.98,39000.0,18.3272,18.3272,18.3043,18.3043,39000.0
2013-01-31 15:25:00,23.98,24.01,23.97,24.0,98700.0,18.3043,18.3272,18.2966,18.3195,98700.0
2013-01-31 15:30:00,24.0,24.03,23.99,24.02,29200.0,18.3195,18.3424,18.3119,18.3348,29200.0
2013-01-31 15:35:00,24.03,24.05,24.02,24.04,68500.0,18.3424,18.3577,18.3348,18.3501,68500.0
2013-01-31 15:40:00,24.03,24.04,23.99,23.99,61900.0,18.3424,18.3501,18.3119,18.3119,61900.0
2013-01-31 15:45:00,23.99,24.01,23.98,24.0,53900.0,18.3119,18.3272,18.3043,18.3195,53900.0
2013-01-31 15:50:00,24.0,24.04,24.0,24.04,65100.0,18.3195,18.3501,18.3195,18.3501,65100.0
2013-01-31 15:55:00,24.04,24.04,24.01,24.02,267400.0,18.3501,18.3501,18.3272,18.3348,267400.0
2013-02-01 09:30:00,24.24,24.24,24.06,24.1,48500.0,18.5027,18.5027,18.3653,18.3959,48500.0
2013-02-01 09:35:00,24.1,24.12,24.05,24.07,18200.0,18.3959,18.4111,18.3577,18.373,18200.0
2013-02-01 09:40:00,24.08,24.13,24.07,24.1,25600.0,18.3806,18.4188,18.373,18.3959,25600.0
2013-02-01 09:45:00,24.09,24.14,24.06,24.06,31000.0,18.3882,18.4264,18.3653,18.3653,31000.0
2013-02-01 09:50:00,24.07,24.07,24.0,24.01,81500.0,18.373,18.373,18.3195,18.3272,81500.0
2013-02-01 09:55:00,24.0,24.03,23.94,23.95,21000.0,18.3195,18.3424,18.2737,18.2814,21000.0
2013-02-01 10:00:00,23.95,24.02,23.95,23.99,24000.0,18.2814,18.3348,18.2814,18.3119,24000.0
2013-02-01 10:05:00,23.99,24.1,23.98,24.09,51800.0,18.3119,18.3959,18.3043,18.3882,51800.0
2013-02-01 10:10:00,24.1,24.11,24.07,24.1,42600.0,18.3959,18.4035,18.373,18.3959,42600.0
2013-02-01 10:15:00,24.1,24.12,24.1,24.11,13700.0,18.3959,18.4111,18.3959,18.4035,13700.0
2013-02-01 10:20:00,24.12,24.13,24.07,24.07,19000.0,18.4111,18.4188,18.373,18.373,19000.0
2013-02-01 10:25:00,24.08,24.08,24.03,24.04,30200.0,18.3806,18.3806,18.3424,18.3501,30200.0
2013-02-01 10:30:00,24.04,24.09,24.03,24.07,40600.0,18.3501,18.3882,18.3424,18.373,40600.0
2013-02-01 10:35:00,24.07,24.09,24.04,24.07,33300.0,18.373,18.3882,18.3501,18.373,33300.0
2013-02-01 10:40:00,24.07,24.13,24.07,24.11,30700.0,18.373,18.4188,18.373,18.4035,30700.0
2013-02-01 10:45:00,24.11,24.14,24.1,24.12,46100.0,18.4035,18.4264,18.3959,18.4111,46100.0
2013-02-01 10:50:00,24.11,24.16,24.11,24.16,55300.0,18.4035,18.4417,18.4035,18.4417,55300.0
2013-02-01 10:55:00,24.16,24.17,24.14,24.14,21300.0,18.4417,18.4493,18.4264,18.4264,21300.0
2013-02-01 11:00:00,24.15,24.16,24.14,24.15,36700.0,18.434,18.4417,18.4264,18.434,36700.0
2013-02-01 11:05:00,24.16,24.16,24.11,24.11,50600.0,18.4417,18.4417,18.4035,18.4035,50600.0
2013-02-01 11:10:00,24.11,24.16,24.11,24.16,12900.0,18.4035,18.4417,18.4035,18.4417,12900.0
2013-02-01 11:15:00,24.16,24.16,24.14,24.14,16300.0,18.4417,18.4417,18.4264,18.4264,16300.0
2013-02-01 11:20:00,24.14,24.16,24.11,24.11,18900.0,18.4264,18.4417,18.4035,18.4035,18900.0
2013-02-01 11:25:00,24.12,24.13,24.1,24.11,11300.0,18.4111,18.4188,18.3959,18.4035,11300.0
2013-02-01 11:30:00,24.12,24.13,24.09,24.09,20900.0,18.4111,18.4188,18.3882,18.3882,20900.0
2013-02-01 11:35:00,24.1,24.1,24.08,24.08,17700.0,18.3959,18.3959,18.3806,18.3806,17700.0
2013-02-01 11:40:00,24.09,24.11,24.08,24.09,57300.0,18.3882,18.4035,18.3806,18.3882,57300.0
2013-02-01 11:45:00,24.09,24.13,24.09,24.12,9600.0,18.3882,18.4188,18.3882,18.4111,9600.0
2013-02-01 11:50:00,24.12,24.12,24.11,24.11,2300.0,18.4111,18.4111,18.4035,18.4035,2300.0
2013-02-01 11:55:00,24.11,24.15,24.11,24.14,9400.0,18.4035,18.434,18.4035,18.4264,9400.0
2013-02-01 12:00:00,24.15,24.15,24.1,24.13,16800.0,18.434,18.434,18.3959,18.4188,16800.0
2013-02-01 12:05:00,24.13,24.13,24.12,24.13,10100.0,18.4188,18.4188,18.4111,18.4188,10100.0
2013-02-01 12:10:00,24.12,24.13,24.11,24.11,14300.0,18.4111,18.4188,18.4035,18.4035,14300.0
2013-02-01 12:15:00,24.11,24.13,24.11,24.12,12600.0,18.4035,18.4188,18.4035,18.4111,12600.0
2013-02-01 12:20:00,24.12,24.15,24.12,24.15,24300.0,18.4111,18.434,18.4111,18.434,24300.0
2013-02-01 12:25:00,24.15,24.15,24.14,24.14,9700.0,18.434,18.434,18.4264,18.4264,9700.0
2013-02-01 12:30:00,24.14,24.16,24.12,24.14,36100.0,18.4264,18.4417,18.4111,18.4264,36100.0
2013-02-01 12:35:00,24.13,24.14,24.12,24.13,22200.0,18.4188,18.4264,18.4111,18.4188,22200.0
2013-02-01 12:40:00,24.14,24.17,24.13,24.17,7400.0,18.4264,18.4493,18.4188,18.4493,7400.0
2013-02-01 12:45:00,24.17,24.18,24.16,24.17,20400.0,18.4493,18.4569,18.4417,18.4493,20400.0
2013-02-01 12:50:00,24.16,24.17,24.16,24.16,12000.0,18.4417,18.4493,18.4417,18.4417,12000.0
2013-02-01 12:55:00,24.16,24.17,24.16,24.17,9000.0,18.4417,18.4493,18.4417,18.4493,9000.0
2013-02-01 13:00:00,24.17,24.18,24.16,24.16,30900.0,18.4493,18.4569,18.4417,18.4417,30900.0
2013-02-01 13:05:00,24.17,24.18,24.13,24.14,62300.0,18.4493,18.4569,18.4188,18.4264,62300.0
2013-02-01 13:10:00,24.14,24.16,24.14,24.14,11500.0,18.4264,18.4417,18.4264,18.4264,11500.0
2013-02-01 13:15:00,24.14,24.14,24.11,24.11,36100.0,18.4264,18.4264,18.4035,18.4035,36100.0
2013-02-01 13:20:00,24.11,24.11,24.1,24.1,4600.0,18.4035,18.4035,18.3959,18.3959,4600.0
2013-02-01 13:25:00,24.1,24.11,24.08,24.08,9900.0,18.3959,18.4035,18.3806,18.3806,9900.0
2013-02-01 13:30:00,24.09,24.09,24.07,24.09,16500.0,18.3882,18.3882,18.373,18.3882,16500.0
2013-02-01 13:35:00,24.09,24.09,24.07,24.07,16500.0,18.3882,18.3882,18.373,18.373,16500.0
2013-02-01 13:40:00,24.07,24.08,24.06,24.06,4100.0,18.373,18.3806,18.3653,18.3653,4100.0
2013-02-01 13:45:00,24.07,24.08,24.06,24.07,8700.0,18.373,18.3806,18.3653,18.373,8700.0
2013-02-01 13:50:00,24.07,24.1,24.07,24.07,21900.0,18.373,18.3959,18.373,18.373,21900.0
2013-02-01 13:55:00,24.07,24.08,24.06,24.06,14600.0,18.373,18.3806,18.3653,18.3653,14600.0
2013-02-01 14:00:00,24.06,24.07,24.05,24.05,12700.0,18.3653,18.373,18.3577,18.3577,12700.0
2013-02-01 14:05:00,24.05,24.1,24.05,24.1,9300.0,18.3577,18.3959,18.3577,18.3959,9300.0
2013-02-01 14:10:00,24.1,24.1,24.05,24.05,14900.0,18.3959,18.3959,18.3577,18.3577,14900.0
2013-02-01 14:15:00,24.05,24.06,24.05,24.05,6200.0,18.3577,18.3653,18.3577,18.3577,6200.0
2013-02-01 14:20:00,24.05,24.07,24.05,24.07,16100.0,18.3577,18.373,18.3577,18.373,16100.0
2013-02-01 14:25:00,24.07,24.08,24.06,24.07,9600.0,18.373,18.3806,18.3653,18.373,9600.0
2013-02-01 14:30:00,24.08,24.08,24.05,24.06,15000.0,18.3806,18.3806,18.3577,18.3653,15000.0
2013-02-01 14:35:00,24.05,24.06,24.05,24.05,5100.0,18.3577,18.3653,18.3577,18.3577,5100.0
2013-02-01 14:40:00,24.05,24.06,24.05,24.05,10700.0,18.3577,18.3653,18.3577,18.3577,10700.0
2013-02-01 14:45:00,24.06,24.06,24.04,24.04,29400.0,18.3653,18.3653,18.3501,18.3501,29400.0
2013-02-01 14:50:00,24.05,24.05,24.04,24.04,5400.0,18.3577,18.3577,18.3501,18.3501,5400.0
2013-02-01 14:55:00,24.05,24.05,24.02,24.04,16600.0,18.3577,18.3577,18.3348,18.3501,16600.0
2013-02-01 15:00:00,24.04,24.04,24.02,24.04,10400.0,18.3501,18.3501,18.3348,18.3501,10400.0
2013-02-01 15:05:00,24.04,24.05,24.03,24.05,12600.0,18.3501,18.3577,18.3424,18.3577,12600.0
2013-02-01 15:10:00,24.05,24.05,24.04,24.05,23700.0,18.3577,18.3577,18.3501,18.3577,23700.0
2013-02-01 15:15:00,24.04,24.05,24.04,24.04,24200.0,18.3501,18.3577,18.3501,18.3501,24200.0
2013-02-01 15:20:00,24.03,24.04,24.01,24.01,19500.0,18.3424,18.3501,18.3272,18.3272,19500.0
2013-02-01 15:25:00,24.0,24.02,24.0,24.01,12500.0,18.3195,18.3348,18.3195,18.3272,12500.0
2013-02-01 15:30:00,24.0,24.05,24.0,24.05,21500.0,18.3195,18.3577,18.3195,18.3577,21500.0
2013-02-01 15:35:00,24.05,24.06,24.02,24.02,62400.0,18.3577,18.3653,18.3348,18.3348,62400.0
2013-02-01 15:40:00,24.03,24.03,24.02,24.02,24400.0,18.3424,18.3424,18.3348,18.3348,24400.0
2013-02-01 15:45:00,24.02,24.05,24.02,24.04,23100.0,18.3348,18.3577,18.3348,18.3501,23100.0
2013-02-01 15:50:00,24.05,24.06,24.03,24.04,102800.0,18.3577,18.3653,18.3424,18.3501,102800.0
2013-02-01 15:55:00,24.04,24.05,24.02,24.04,99600.0,18.3501,18.3577,18.3348,18.3501,99600.0
2013-02-04 09:30:00,23.96,23.99,23.91,23.93,22000.0,18.289,18.3119,18.2508,18.2661,22000.0
2013-02-04 09:35:00,23.94,23.95,23.92,23.92,3000.0,18.2737,18.2814,18.2585,18.2585,3000.0
2013-02-04 09:40:00,23.92,24.0,23.9,23.94,23800.0,18.2585,18.3195,18.2432,18.2737,23800.0
2013-02-04 09:45:00,23.94,23.96,23.89,23.92,26500.0,18.2737,18.289,18.2356,18.2585,26500.0
2013-02-04 09:50:00,23.91,23.91,23.88,23.88,4200.0,18.2508,18.2508,18.2279,18.2279,4200.0
2013-02-04 09:55:00,23.88,23.9,23.85,23.85,9100.0,18.2279,18.2432,18.205,18.205,9100.0
2013-02-04 10:00:00,23.85,23.89,23.84,23.85,21200.0,18.205,18.2356,18.1974,18.205,21200.0
2013-02-04 10:05:00,23.85,23.89,23.81,23.85,129200.0,18.205,18.2356,18.1745,18.205,129200.0
2013-02-04 10:10:00,23.86,23.87,23.83,23.83,18500.0,18.2127,18.2203,18.1898,18.1898,18500.0
2013-02-04 10:15:00,23.83,23.85,23.81,23.82,11200.0,18.1898,18.205,18.1745,18.1821,11200.0
2013-02-04 10:20:00,23.83,23.85,23.82,23.85,12800.0,18.1898,18.205,18.1821,18.205,12800.0
2013-02-04 10:25:00,23.84,23.85,23.84,23.84,3000.0,18.1974,18.205,18.1974,18.1974,3000.0
2013-02-04 10:30:00,23.84,23.84,23.77,23.77,11700.0,18.1974,18.1974,18.144,18.144,11700.0
2013-02-04 10:35:00,23.77,23.78,23.75,23.77,20500.0,18.144,18.1516,18.1287,18.144,20500.0
2013-02-04 10:40:00,23.76,23.8,23.76,23.77,8300.0,18.1363,18.1669,18.1363,18.144,8300.0
2013-02-04 10:45:00,23.77,23.79,23.76,23.79,16400.0,18.144,18.1592,18.1363,18.1592,16400.0
2013-02-04 10:50:00,23.79,23.81,23.78,23.79,9800.0,18.1592,18.1745,18.1516,18.1592,9800.0
2013-02-04 10:55:00,23.79,23.8,23.77,23.77,6200.0,18.1592,18.1669,18.144,18.144,6200.0
2013-02-04 11:00:00,23.78,23.8,23.77,23.8,13900.0,18.1516,18.1669,18.144,18.1669,13900.0
2013-02-04 11:05:00,23.8,23.83,23.79,23.82,9300.0,18.1669,18.1898,18.1592,18.1821,9300.0
2013-02-04 11:10:00,23.82,23.82,23.78,23.78,27100.0,18.1821,18.1821,18.1516,18.1516,27100.0
2013-02-04 11:15:00,23.77,23.78,23.75,23.76,13400.0,18.144,18.1516,18.1287,18.1363,13400.0
2013-02-04 11:20:00,23.77,23.78,23.76,23.78,10500.0,18.144,18.1516,18.1363,18.1516,10500.0
2013-02-04 11:25:00,23.77,23.8,23.76,23.76,11500.0,18.144,18.1669,18.1363,18.1363,11500.0
2013-02-04 11:30:00,23.76,23.82,23.76,23.82,29500.0,18.1363,18.1821,18.1363,18.1821,29500.0
2013-02-04 11:35:00,23.81,23.83,23.8,23.81,14100.0,18.1745,18.1898,18.1669,18.1745,14100.0
2013-02-04 11:40:00,23.81,23.82,23.8,23.81,11800.0,18.1745,18.1821,18.1669,18.1745,11800.0
2013-02-04 11:45:00,23.81,23.84,23.81,23.82,7400.0,18.1745,18.1974,18.1745,18.1821,7400.0
2013-02-04 11:50:00,23.83,23.83,23.79,23.8,23300.0,18.1898,18.1898,18.1592,18.1669,23300.0
2013-02-04 11:55:00,23.79,23.8,23.76,23.77,16600.0,18.1592,18.1669,18.1363,18.144,16600.0
2013-02-04 12:00:00,23.76,23.79,23.75,23.78,36400.0,18.1363,18.1592,18.1287,18.1516,36400.0
2013-02-04 12:05:00,23.78,23.78,23.75,23.76,60500.0,18.1516,18.1516,18.1287,18.1363,60500.0
2013-02-04 12:10:00,23.77,23.8,23.76,23.8,11700.0,18.144,18.1669,18.1363,18.1669,11700.0
2013-02-04 12:15:00,23.8,23.8,23.79,23.8,2100.0,18.1669,18.1669,18.1592,18.1669,2100.0
2013-02-04 12:20:00,23.8,23.81,23.79,23.8,9100.0,18.1669,18.1745,18.1592,18.1669,9100.0
2013-02-04 12:25:00,23.8,23.83,23.8,23.82,4300.0,18.1669,18.1898,18.1669,18.1821,4300.0
2013-02-04 12:30:00,23.81,23.84,23.81,23.81,6000.0,18.1745,18.1974,18.1745,18.1745,6000.0
2013-02-04 12:35:00,23.8,23.82,23.78,23.81,11400.0,18.1669,18.1821,18.1516,18.1745,11400.0
2013-02-04 12:40:00,23.82,23.82,23.79,23.79,5500.0,18.1821,18.1821,18.1592,18.1592,5500.0
2013-02-04 12:45:00,23.79,23.8,23.78,23.79,4300.0,18.1592,18.1669,18.1516,18.1592,4300.0
2013-02-04 12:50:00,23.79,23.8,23.78,23.78,2000.0,18.1592,18.1669,18.1516,18.1516,2000.0
2013-02-04 12:55:00,23.77,23.79,23.77,23.77,10900.0,18.144,18.1592,18.144,18.144,10900.0
2013-02-04 13:00:00,23.77,23.77,23.76,23.77,8700.0,18.144,18.144,18.1363,18.144,8700.0
2013-02-04 13:05:00,23.76,23.76,23.76,23.76,6200.0,18.1363,18.1363,18.1363,18.1363,6200.0
2013-02-04 13:10:00,23.76,23.77,23.75,23.77,20300.0,18.1363,18.144,18.1287,18.144,20300.0
2013-02-04 13:15:00,23.76,23.76,23.73,23.74,17000.0,18.1363,18.1363,18.1134,18.1211,17000.0
2013-02-04 13:20:00,23.73,23.76,23.72,23.76,11900.0,18.1134,18.1363,18.1058,18.1363,11900.0
2013-02-04 13:25:00,23.75,23.78,23.75,23.77,10200.0,18.1287,18.1516,18.1287,18.144,10200.0
2013-02-04 13:30:00,23.77,23.78,23.77,23.78,20400.0,18.144,18.1516,18.144,18.1516,20400.0
2013-02-04 13:35:00,23.79,23.82,23.78,23.82,30100.0,18.1592,18.1821,18.1516,18.1821,30100.0
2013-02-04 13:40:00,23.82,23.84,23.82,23.84,6400.0,18.1821,18.1974,18.1821,18.1974,6400.0
2013-02-04 13:45:00,23.83,23.84,23.8,23.8,16700.0,18.1898,18.1974,18.1669,18.1669,16700.0
2013-02-04 13:50:00,23.8,23.8,23.78,23.79,4700.0,18.1669,18.1669,18.1516,18.1592,4700.0
2013-02-04 13:55:00,23.79,23.8,23.78,23.78,5500.0,18.1592,18.1669,18.1516,18.1516,5500.0
2013-02-04 14:00:00,23.78,23.79,23.77,23.77,14600.0,18.1516,18.1592,18.144,18.144,14600.0
2013-02-04 14:05:00,23.77,23.77,23.74,23.75,14300.0,18.144,18.144,18.1211,18.1287,14300.0
2013-02-04 14:10:00,23.75,23.76,23.74,23.74,6000.0,18.1287,18.1363,18.1211,18.1211,6000.0
2013-02-04 14:15:00,23.74,23.75,23.72,23.72,5700.0,18.1211,18.1287,18.1058,18.1058,5700.0
2013-02-04 14:20:00,23.73,23.75,23.72,23.72,8400.0,18.1134,18.1287,18.1058,18.1058,8400.0
2013-02-04 14:25:00,23.72,23.75,23.71,23.75,11000.0,18.1058,18.1287,18.0982,18.1287,11000.0
2013-02-04 14:30:00,23.75,23.75,23.74,23.75,15500.0,18.1287,18.1287,18.1211,18.1287,15500.0
2013-02-04 14:35:00,23.75,23.76,23.74,23.76,9200.0,18.1287,18.1363,18.1211,18.1363,9200.0
2013-02-04 14:40:00,23.75,23.76,23.75,23.76,12100.0,18.1287,18.1363,18.1287,18.1363,12100.0
2013-02-04 14:45:00,23.75,23.75,23.74,23.74,5300.0,18.1287,18.1287,18.1211,18.1211,5300.0
2013-02-04 14:50:00,23.74,23.75,23.72,23.74,18000.0,18.1211,18.1287,18.1058,18.1211,18000.0
2013-02-04 14:55:00,23.74,23.75,23.73,23.74,9800.0,18.1211,18.1287,18.1134,18.1211,9800.0
2013-02-04 15:00:00,23.74,23.74,23.72,23.73,10100.0,18.1211,18.1211,18.1058,18.1134,10100.0
2013-02-04 15:05:00,23.72,23.73,23.71,23.71,15800.0,18.1058,18.1134,18.0982,18.0982,15800.0
2013-02-04 15:10:00,23.7,23.71,23.69,23.7,17400.0,18.0905,18.0982,18.0829,18.0905,17400.0
2013-02-04 15:15:00,23.7,23.7,23.68,23.7,12800.0,18.0905,18.0905,18.0753,18.0905,12800.0
2013-02-04 15:20:00,23.7,23.7,23.67,23.67,19700.0,18.0905,18.0905,18.0676,18.0676,19700.0
2013-02-04 15:25:00,23.66,23.7,23.66,23.68,32800.0,18.06,18.0905,18.06,18.0753,32800.0
2013-02-04 15:30:00,23.69,23.7,23.67,23.68,17200.0,18.0829,18.0905,18.0676,18.0753,17200.0
2013-02-04 15:35:00,23.68,23.68,23.63,23.64,27300.0,18.0753,18.0753,18.0371,18.0447,27300.0
2013-02-04 15:40:00,23.64,23.64,23.62,23.63,23800.0,18.0447,18.0447,18.0295,18.0371,23800.0
2013-02-04 15:45:00,23.64,23.66,23.63,23.65,186900.0,18.0447,18.06,18.0371,18.0524,186900.0
2013-02-04 15:50:00,23.64,23.65,23.61,23.62,57500.0,18.0447,18.0524,18.0218,18.0295,57500.0
2013-02-04 15:55:00,23.62,23.66,23.61,23.66,137200.0,18.0295,18.06,18.0218,18.06,137200.0
2013-02-05 09:30:00,23.71,23.8,23.71,23.77,17400.0,18.0982,18.1669,18.0982,18.144,17400.0
2013-02-05 09:35:00,23.77,23.77,23.65,23.69,16000.0,18.144,18.144,18.0524,18.0829,16000.0
2013-02-05 09:40:00,23.7,23.72,23.67,23.72,20700.0,18.0905,18.1058,18.0676,18.1058,20700.0
2013-02-05 09:45:00,23.71,23.72,23.69,23.7,11800.0,18.0982,18.1058,18.0829,18.0905,11800.0
2013-02-05 09:50:00,23.7,23.79,23.7,23.78,35400.0,18.0905,18.1592,18.0905,18.1516,35400.0
2013-02-05 09:55:00,23.78,23.81,23.75,23.75,17400.0,18.1516,18.1745,18.1287,18.1287,17400.0
2013-02-05 10:00:00,23.76,23.83,23.76,23.83,28800.0,18.1363,18.1898,18.1363,18.1898,28800.0
2013-02-05 10:05:00,23.81,23.82,23.75,23.75,52000.0,18.1745,18.1821,18.1287,18.1287,52000.0
2013-02-05 10:10:00,23.74,23.76,23.74,23.76,21800.0,18.1211,18.1363,18.1211,18.1363,21800.0
2013-02-05 10:15:00,23.76,23.76,23.7,23.71,20000.0,18.1363,18.1363,18.0905,18.0982,20000.0
2013-02-05 10:20:00,23.7,23.7,23.68,23.69,8400.0,18.0905,18.0905,18.0753,18.0829,8400.0
2013-02-05 10:25:00,23.7,23.73,23.7,23.71,13700.0,18.0905,18.1134,18.0905,18.0982,13700.0
2013-02-05 10:30:00,23.71,23.72,23.69,23.69,15300.0,18.0982,18.1058,18.0829,18.0829,15300.0
2013-02-05 10:35:00,23.69,23.71,23.68,23.71,9300.0,18.0829,18.0982,18.0753,18.0982,9300.0
2013-02-05 10:40:00,23.71,23.73,23.69,23.72,17900.0,18.0982,18.1134,18.0829,18.1058,17900.0
2013-02-05 10:45:00,23.73,23.73,23.69,23.71,76800.0,18.1134,18.1134,18.0829,18.0982,76800.0
2013-02-05 10:50:00,23.71,23.72,23.7,23.72,11200.0,18.0982,18.1058,18.0905,18.1058,11200.0
2013-02-05 10:55:00,23.72,23.74,23.71,23.72,11900.0,18.1058,18.1211,18.0982,18.1058,11900.0
2013-02-05 11:00:00,23.72,23.73,23.71,23.71,8300.0,18.1058,18.1134,18.0982,18.0982,8300.0
2013-02-05 11:05:00,23.72,23.74,23.7,23.73,50000.0,18.1058,18.1211,18.0905,18.1134,50000.0
2013-02-05 11:10:00,23.73,23.76,23.73,23.75,5000.0,18.1134,18.1363,18.1134,18.1287,5000.0
2013-02-05 11:15:00,23.75,23.76,23.73,23.73,6500.0,18.1287,18.1363,18.1134,18.1134,6500.0
2013-02-05 11:20:00,23.72,23.75,23.72,23.74,7000.0,18.1058,18.1287,18.1058,18.1211,7000.0
2013-02-05 11:25:00,23.75,23.77,23.75,23.77,6500.0,18.1287,18.144,18.1287,18.144,6500.0
2013-02-05 11:30:00,23.78,23.79,23.77,23.79,5400.0,18.1516,18.1592,18.144,18.1592,5400.0
2013-02-05 11:35:00,23.79,23.79,23.77,23.77,9500.0,18.1592,18.1592,18.144,18.144,9500.0
2013-02-05 11:40:00,23.78,23.78,23.76,23.76,18000.0,18.1516,18.1516,18.1363,18.1363,18000.0
2013-02-05 11:45:00,23.75,23.77,23.74,23.77,196800.0,18.1287,18.144,18.1211,18.144,196800.0
2013-02-05 11:50:00,23.77,23.77,23.68,23.69,35400.0,18.144,18.144,18.0753,18.0829,35400.0
2013-02-05 11:55:00,23.68,23.68,23.63,23.64,16900.0,18.0753,18.0753,18.0371,18.0447,16900.0
2013-02-05 12:00:00,23.64,23.65,23.62,23.62,24700.0,18.0447,18.0524,18.0295,18.0295,24700.0
2013-02-05 12:05:00,23.63,23.65,23.59,23.6,31400.0,18.0371,18.0524,18.0066,18.0142,31400.0
2013-02-05 12:10:00,23.61,23.64,23.61,23.62,11100.0,18.0218,18.0447,18.0218,18.0295,11100.0
2013-02-05 12:15:00,23.61,23.64,23.6,23.63,13100.0,18.0218,18.0447,18.0142,18.0371,13100.0
2013-02-05 12:20:00,23.63,23.64,23.63,23.63,5100.0,18.0371,18.0447,18.0371,18.0371,5100.0
2013-02-05 12:25:00,23.64,23.65,23.62,23.62,14200.0,18.0447,18.0524,18.0295,18.0295,14200.0
2013-02-05 12:30:00,23.62,23.65,23.62,23.65,10400.0,18.0295,18.0524,18.0295,18.0524,10400.0
2013-02-05 12:35:00,23.66,23.66,23.64,23.66,7200.0,18.06,18.06,18.0447,18.06,7200.0
2013-02-05 12:40:00,23.66,23.67,23.65,23.65,12200.0,18.06,18.0676,18.0524,18.0524,12200.0
2013-02-05 12:45:00,23.66,23.7,23.66,23.69,13500.0,18.06,18.0905,18.06,18.0829,13500.0
2013-02-05 12:50:00,23.69,23.7,23.67,23.68,23400.0,18.0829,18.0905,18.0676,18.0753,23400.0
2013-02-05 12:55:00,23.67,23.71,23.67,23.71,5900.0,18.0676,18.0982,18.0676,18.0982,5900.0
2013-02-05 13:00:00,23.71,23.76,23.71,23.76,21400.0,18.0982,18.1363,18.0982,18.1363,21400.0
2013-02-05 13:05:00,23.75,23.78,23.74,23.78,16800.0,18.1287,18.1516,18.1211,18.1516,16800.0
2013-02-05 13:10:00,23.78,23.78,23.74,23.74,14900.0,18.1516,18.1516,18.1211,18.1211,14900.0
2013-02-05 13:15:00,23.74,23.76,23.74,23.74,6200.0,18.1211,18.1363,18.1211,18.1211,6200.0
2013-02-05 13:20:00,23.74,23.76,23.74,23.76,12500.0,18.1211,18.1363,18.1211,18.1363,12500.0
2013-02-05 13:25:00,23.76,23.78,23.76,23.78,10600.0,18.1363,18.1516,18.1363,18.1516,10600.0
2013-02-05 13:30:00,23.78,23.78,23.74,23.77,15600.0,18.1516,18.1516,18.1211,18.144,15600.0
2013-02-05 13:35:00,23.77,23.78,23.75,23.77,9400.0,18.144,18.1516,18.1287,18.144,9400.0
2013-02-05 13:40:00,23.76,23.78,23.76,23.78,8000.0,18.1363,18.1516,18.1363,18.1516,8000.0
2013-02-05 13:45:00,23.78,23.79,23.76,23.77,7300.0,18.1516,18.1592,18.1363,18.144,7300.0
2013-02-05 13:50:00,23.76,23.8,23.76,23.78,10900.0,18.1363,18.1669,18.1363,18.1516,10900.0
2013-02-05 13:55:00,23.78,23.8,23.78,23.79,9100.0,18.1516,18.1669,18.1516,18.1592,9100.0
2013-02-05 14:00:00,23.79,23.8,23.78,23.78,3600.0,18.1592,18.1669,18.1516,18.1516,3600.0
2013-02-05 14:05:00,23.78,23.78,23.74,23.74,45400.0,18.1516,18.1516,18.1211,18.1211,45400.0
2013-02-05 14:10:00,23.75,23.76,23.75,23.75,3500.0,18.1287,18.1363,18.1287,18.1287,3500.0
2013-02-05 14:15:00,23.75,23.77,23.75,23.76,8900.0,18.1287,18.144,18.1287,18.1363,8900.0
2013-02-05 14:20:00,23.76,23.77,23.75,23.75,13000.0,18.1363,18.144,18.1287,18.1287,13000.0
2013-02-05 14:25:00,23.75,23.76,23.74,23.75,6700.0,18.1287,18.1363,18.1211,18.1287,6700.0
2013-02-05 14:30:00,23.75,23.77,23.75,23.76,5500.0,18.1287,18.144,18.1287,18.1363,5500.0
2013-02-05 14:35:00,23.77,23.78,23.76,23.78,7100.0,18.144,18.1516,18.1363,18.1516,7100.0
2013-02-05 14:40:00,23.78,23.79,23.77,23.78,7500.0,18.1516,18.1592,18.144,18.1516,7500.0
2013-02-05 14:45:00,23.79,23.8,23.77,23.77,26400.0,18.1592,18.1669,18.144,18.144,26400.0
2013-02-05 14:50:00,23.78,23.78,23.76,23.77,7900.0,18.1516,18.1516,18.1363,18.144,7900.0
2013-02-05 14:55:00,23.77,23.77,23.76,23.77,8700.0,18.144,18.144,18.1363,18.144,8700.0
2013-02-05 15:00:00,23.77,23.78,23.76,23.77,7600.0,18.144,18.1516,18.1363,18.144,7600.0
2013-02-05 15:05:00,23.77,23.78,23.76,23.77,9400.0,18.144,18.1516,18.1363,18.144,9400.0
2013-02-05 15:10:00,23.77,23.78,23.76,23.78,15400.0,18.144,18.1516,18.1363,18.1516,15400.0
2013-02-05 15:15:00,23.78,23.78,23.77,23.77,15500.0,18.1516,18.1516,18.144,18.144,15500.0
2013-02-05 15:20:00,23.77,23.78,23.75,23.77,20400.0,18.144,18.1516,18.1287,18.144,20400.0
2013-02-05 15:25:00,23.77,23.78,23.77,23.78,16000.0,18.144,18.1516,18.144,18.1516,16000.0
2013-02-05 15:30:00,23.77,23.78,23.77,23.78,6500.0,18.144,18.1516,18.144,18.1516,6500.0
2013-02-05 15:35:00,23.77,23.78,23.75,23.76,14900.0,18.144,18.1516,18.1287,18.1363,14900.0
2013-02-05 15:40:00,23.75,23.76,23.73,23.75,35500.0,18.1287,18.1363,18.1134,18.1287,35500.0
2013-02-05 15:45:00,23.76,23.77,23.72,23.73,33200.0,18.1363,18.144,18.1058,18.1134,33200.0
2013-02-05 15:50:00,23.72,23.73,23.69,23.69,19900.0,18.1058,18.1134,18.0829,18.0829,19900.0
2013-02-05 15:55:00,23.69,23.71,23.69,23.71,128700.0,18.0829,18.0982,18.0829,18.0982,128700.0
2013-02-06 09:30:00,23.57,23.63,23.53,23.6,24400.0,17.9913,18.0371,17.9608,18.0142,24400.0
2013-02-06 09:35:00,23.6,23.66,23.57,23.57,48000.0,18.0142,18.06,17.9913,17.9913,48000.0
2013-02-06 09:40:00,23.57,23.62,23.57,23.59,16300.0,17.9913,18.0295,17.9913,18.0066,16300.0
2013-02-06 09:45:00,23.59,23.63,23.56,23.63,22000.0,18.0066,18.0371,17.9837,18.0371,22000.0
2013-02-06 09:50:00,23.63,23.65,23.63,23.64,11100.0,18.0371,18.0524,18.0371,18.0447,11100.0
2013-02-06 09:55:00,23.64,23.68,23.63,23.65,29100.0,18.0447,18.0753,18.0371,18.0524,29100.0
2013-02-06 10:00:00,23.65,23.66,23.6,23.62,18900.0,18.0524,18.06,18.0142,18.0295,18900.0
2013-02-06 10:05:00,23.62,23.65,23.6,23.61,18900.0,18.0295,18.0524,18.0142,18.0218,18900.0
2013-02-06 10:10:00,23.61,23.68,23.61,23.68,17300.0,18.0218,18.0753,18.0218,18.0753,17300.0
2013-02-06 10:15:00,23.68,23.71,23.67,23.71,34100.0,18.0753,18.0982,18.0676,18.0982,34100.0
2013-02-06 10:20:00,23.71,23.77,23.71,23.76,19700.0,18.0982,18.144,18.0982,18.1363,19700.0
2013-02-06 10:25:00,23.76,23.76,23.72,23.73,81000.0,18.1363,18.1363,18.1058,18.1134,81000.0
2013-02-06 10:30:00,23.73,23.75,23.7,23.7,22200.0,18.1134,18.1287,18.0905,18.0905,22200.0
2013-02-06 10:35:00,23.7,23.79,23.7,23.78,19100.0,18.0905,18.1592,18.0905,18.1516,19100.0
2013-02-06 10:40:00,23.79,23.82,23.79,23.8,18100.0,18.1592,18.1821,18.1592,18.1669,18100.0
2013-02-06 10:45:00,23.81,23.84,23.81,23.82,16400.0,18.1745,18.1974,18.1745,18.1821,16400.0
2013-02-06 10:50:00,23.81,23.85,23.8,23.85,14800.0,18.1745,18.205,18.1669,18.205,14800.0
2013-02-06 10:55:00,23.84,23.85,23.77,23.78,10500.0,18.1974,18.205,18.144,18.1516,10500.0
2013-02-06 11:00:00,23.77,23.79,23.77,23.77,23000.0,18.144,18.1592,18.144,18.144,23000.0
2013-02-06 11:05:00,23.77,23.77,23.74,23.77,17800.0,18.144,18.144,18.1211,18.144,17800.0
2013-02-06 11:10:00,23.76,23.76,23.72,23.76,18600.0,18.1363,18.1363,18.1058,18.1363,18600.0
2013-02-06 11:15:00,23.77,23.78,23.76,23.76,13100.0,18.144,18.1516,18.1363,18.1363,13100.0
2013-02-06 11:20:00,23.76,23.79,23.75,23.79,16000.0,18.1363,18.1592,18.1287,18.1592,16000.0
2013-02-06 11:25:00,23.79,23.83,23.79,23.83,21400.0,18.1592,18.1898,18.1592,18.1898,21400.0
2013-02-06 11:30:00,23.82,23.83,23.8,23.82,44300.0,18.1821,18.1898,18.1669,18.1821,44300.0
2013-02-06 11:35:00,23.82,23.86,23.81,23.81,35100.0,18.1821,18.2127,18.1745,18.1745,35100.0
2013-02-06 11:40:00,23.8,23.83,23.8,23.81,24900.0,18.1669,18.1898,18.1669,18.1745,24900.0
2013-02-06 11:45:00,23.81,23.83,23.8,23.83,25400.0,18.1745,18.1898,18.1669,18.1898,25400.0
2013-02-06 11:50:00,23.83,23.88,23.82,23.88,27500.0,18.1898,18.2279,18.1821,18.2279,27500.0
2013-02-06 11:55:00,23.88,23.89,23.86,23.88,37000.0,18.2279,18.2356,18.2127,18.2279,37000.0
2013-02-06 12:00:00,23.89,23.91,23.88,23.9,82900.0,18.2356,18.2508,18.2279,18.2432,82900.0
2013-02-06 12:05:00,23.9,23.91,23.9,23.9,2800.0,18.2432,18.2508,18.2432,18.2432,2800.0
2013-02-06 12:10:00,23.91,23.96,23.91,23.96,53400.0,18.2508,18.289,18.2508,18.289,53400.0
2013-02-06 12:15:00,23.95,23.96,23.95,23.96,8700.0,18.2814,18.289,18.2814,18.289,8700.0
2013-02-06 12:20:00,23.96,23.96,23.95,23.95,10300.0,18.289,18.289,18.2814,18.2814,10300.0
2013-02-06 12:25:00,23.95,23.99,23.95,23.99,27200.0,18.2814,18.3119,18.2814,18.3119,27200.0
2013-02-06 12:30:00,23.99,24.01,23.98,24.0,73700.0,18.3119,18.3272,18.3043,18.3195,73700.0
2013-02-06 12:35:00,24.0,24.02,23.99,24.02,44800.0,18.3195,18.3348,18.3119,18.3348,44800.0
2013-02-06 12:40:00,24.02,24.08,24.01,24.05,55000.0,18.3348,18.3806,18.3272,18.3577,55000.0
2013-02-06 12:45:00,24.06,24.13,24.06,24.13,76000.0,18.3653,18.4188,18.3653,18.4188,76000.0
2013-02-06 12:50:00,24.12,24.17,24.12,24.15,60300.0,18.4111,18.4493,18.4111,18.434,60300.0
2013-02-06 12:55:00,24.14,24.15,24.12,24.12,29300.0,18.4264,18.434,18.4111,18.4111,29300.0
2013-02-06 13:00:00,24.12,24.12,24.08,24.09,25600.0,18.4111,18.4111,18.3806,18.3882,25600.0
2013-02-06 13:05:00,24.08,24.13,24.08,24.13,58500.0,18.3806,18.4188,18.3806,18.4188,58500.0
2013-02-06 13:10:00,24.12,24.18,24.12,24.16,36800.0,18.4111,18.4569,18.4111,18.4417,36800.0
2013-02-06 13:15:00,24.16,24.17,24.13,24.15,65600.0,18.4417,18.4493,18.4188,18.434,65600.0
2013-02-06 13:20:00,24.14,24.15,24.09,24.1,22400.0,18.4264,18.434,18.3882,18.3959,22400.0
2013-02-06 13:25:00,24.09,24.12,24.09,24.1,28500.0,18.3882,18.4111,18.3882,18.3959,28500.0
2013-02-06 13:30:00,24.09,24.11,24.06,24.08,39600.0,18.3882,18.4035,18.3653,18.3806,39600.0
2013-02-06 13:35:00,24.07,24.07,24.06,24.06,72200.0,18.373,18.373,18.3653,18.3653,72200.0
2013-02-06 13:40:00,24.07,24.08,24.06,24.07,32500.0,18.373,18.3806,18.3653,18.373,32500.0
2013-02-06 13:45:00,24.07,24.08,24.04,24.07,73600.0,18.373,18.3806,18.3501,18.373,73600.0
2013-02-06 13:50:00,24.07,24.07,24.04,24.04,171900.0,18.373,18.373,18.3501,18.3501,171900.0
2013-02-06 13:55:00,24.03,24.04,24.02,24.03,24000.0,18.3424,18.3501,18.3348,18.3424,24000.0
2013-02-06 14:00:00,24.02,24.05,24.02,24.05,11600.0,18.3348,18.3577,18.3348,18.3577,11600.0
2013-02-06 14:05:00,24.05,24.06,24.04,24.06,25800.0,18.3577,18.3653,18.3501,18.3653,25800.0
2013-02-06 14:10:00,24.05,24.06,24.04,24.05,22600.0,18.3577,18.3653,18.3501,18.3577,22600.0
2013-02-06 14:15:00,24.05,24.05,24.04,24.05,5700.0,18.3577,18.3577,18.3501,18.3577,5700.0
2013-02-06 14:20:00,24.04,24.1,24.04,24.1,64500.0,18.3501,18.3959,18.3501,18.3959,64500.0
2013-02-06 14:25:00,24.11,24.14,24.1,24.14,20100.0,18.4035,18.4264,18.3959,18.4264,20100.0
2013-02-06 14:30:00,24.14,24.18,24.14,24.17,69700.0,18.4264,18.4569,18.4264,18.4493,69700.0
2013-02-06 14:35:00,24.17,24.17,24.15,24.16,12500.0,18.4493,18.4493,18.434,18.4417,12500.0
2013-02-06 14:40:00,24.17,24.18,24.16,24.16,26100.0,18.4493,18.4569,18.4417,18.4417,26100.0
2013-02-06 14:45:00,24.17,24.18,24.16,24.18,20000.0,18.4493,18.4569,18.4417,18.4569,20000.0
2013-02-06 14:50:00,24.18,24.19,24.16,24.17,26000.0,18.4569,18.4646,18.4417,18.4493,26000.0
2013-02-06 14:55:00,24.17,24.18,24.15,24.17,41500.0,18.4493,18.4569,18.434,18.4493,41500.0
2013-02-06 15:00:00,24.16,24.17,24.16,24.17,11000.0,18.4417,18.4493,18.4417,18.4493,11000.0
2013-02-06 15:05:00,24.16,24.19,24.16,24.19,17600.0,18.4417,18.4646,18.4417,18.4646,17600.0
2013-02-06 15:10:00,24.18,24.19,24.17,24.18,20200.0,18.4569,18.4646,18.4493,18.4569,20200.0
2013-02-06 15:15:00,24.17,24.18,24.16,24.17,19100.0,18.4493,18.4569,18.4417,18.4493,19100.0
2013-02-06 15:20:00,24.16,24.19,24.16,24.19,20100.0,18.4417,18.4646,18.4417,18.4646,20100.0
2013-02-06 15:25:00,24.19,24.21,24.18,24.21,33000.0,18.4646,18.4798,18.4569,18.4798,33000.0
2013-02-06 15:30:00,24.21,24.23,24.2,24.23,23300.0,18.4798,18.4951,18.4722,18.4951,23300.0
2013-02-06 15:35:00,24.23,24.27,24.22,24.27,102100.0,18.4951,18.5256,18.4875,18.5256,102100.0
2013-02-06 15:40:00,24.26,24.29,24.25,24.29,127300.0,18.518,18.5409,18.5104,18.5409,127300.0
2013-02-06 15:45:00,24.29,24.29,24.27,24.28,126100.0,18.5409,18.5409,18.5256,18.5333,126100.0
2013-02-06 15:50:00,24.28,24.29,24.27,24.28,136700.0,18.5333,18.5409,18.5256,18.5333,136700.0
2013-02-06 15:55:00,24.28,24.29,24.27,24.27,270700.0,18.5333,18.5409,18.5256,18.5256,270700.0
2013-02-07 09:30:00,24.3,24.33,24.24,24.24,36900.0,18.5485,18.5714,18.5027,18.5027,36900.0
2013-02-07 09:35:00,24.24,24.34,24.2,24.34,57900.0,18.5027,18.5791,18.4722,18.5791,57900.0
2013-02-07 09:40:00,24.33,24.34,24.19,24.21,202700.0,18.5714,18.5791,18.4646,18.4798,202700.0
2013-02-07 09:45:00,24.21,24.25,24.21,24.23,40300.0,18.4798,18.5104,18.4798,18.4951,40300.0
2013-02-07 09:50:00,24.23,24.26,24.21,24.25,283400.0,18.4951,18.518,18.4798,18.5104,283400.0
2013-02-07 09:55:00,24.25,24.34,24.25,24.32,57300.0,18.5104,18.5791,18.5104,18.5638,57300.0
2013-02-07 10:00:00,24.32,24.35,24.32,24.34,181100.0,18.5638,18.5867,18.5638,18.5791,181100.0
2013-02-07 10:05:00,24.34,24.36,24.32,24.33,134100.0,18.5791,18.5943,18.5638,18.5714,134100.0
2013-02-07 10:10:00,24.34,24.34,24.29,24.29,114400.0,18.5791,18.5791,18.5409,18.5409,114400.0
2013-02-07 10:15:00,24.3,24.31,24.28,24.29,40600.0,18.5485,18.5562,18.5333,18.5409,40600.0
2013-02-07 10:20:00,24.28,24.31,24.27,24.31,41000.0,18.5333,18.5562,18.5256,18.5562,41000.0
2013-02-07 10:25:00,24.31,24.32,24.27,24.3,54700.0,18.5562,18.5638,18.5256,18.5485,54700.0
2013-02-07 10:30:00,24.3,24.31,24.17,24.17,32700.0,18.5485,18.5562,18.4493,18.4493,32700.0
2013-02-07 10:35:00,24.17,24.19,24.13,24.15,62100.0,18.4493,18.4646,18.4188,18.434,62100.0
2013-02-07 10:40:00,24.15,24.17,24.11,24.13,33200.0,18.434,18.4493,18.4035,18.4188,33200.0
2013-02-07 10:45:00,24.13,24.18,24.1,24.14,55600.0,18.4188,18.4569,18.3959,18.4264,55600.0
2013-02-07 10:50:00,24.14,24.17,24.12,24.17,73900.0,18.4264,18.4493,18.4111,18.4493,73900.0
2013-02-07 10:55:00,24.17,24.21,24.14,24.21,59700.0,18.4493,18.4798,18.4264,18.4798,59700.0
2013-02-07 11:00:00,24.2,24.2,24.19,24.2,20600.0,18.4722,18.4722,18.4646,18.4722,20600.0
2013-02-07 11:05:00,24.21,24.22,24.2,24.2,19200.0,18.4798,18.4875,18.4722,18.4722,19200.0
2013-02-07 11:10:00,24.2,24.21,24.2,24.21,23300.0,18.4722,18.4798,18.4722,18.4798,23300.0
2013-02-07 11:15:00,24.21,24.21,24.2,24.2,11200.0,18.4798,18.4798,18.4722,18.4722,11200.0
2013-02-07 11:20:00,24.2,24.23,24.2,24.23,52600.0,18.4722,18.4951,18.4722,18.4951,52600.0
2013-02-07 11:25:00,24.22,24.25,24.22,24.24,22100.0,18.4875,18.5104,18.4875,18.5027,22100.0
2013-02-07 11:30:00,24.25,24.28,24.22,24.23,29600.0,18.5104,18.5333,18.4875,18.4951,29600.0
2013-02-07 11:35:00,24.23,24.24,24.21,24.23,55200.0,18.4951,18.5027,18.4798,18.4951,55200.0
2013-02-07 11:40:00,24.23,24.26,24.22,24.24,51100.0,18.4951,18.518,18.4875,18.5027,51100.0
2013-02-07 11:45:00,24.23,24.25,24.21,24.22,75800.0,18.4951,18.5104,18.4798,18.4875,75800.0
2013-02-07 11:50:00,24.21,24.24,24.21,24.23,18200.0,18.4798,18.5027,18.4798,18.4951,18200.0
2013-02-07 11:55:00,24.23,24.24,24.21,24.21,33600.0,18.4951,18.5027,18.4798,18.4798,33600.0
2013-02-07 12:00:00,24.21,24.24,24.2,24.24,104700.0,18.4798,18.5027,18.4722,18.5027,104700.0
2013-02-07 12:05:00,24.24,24.26,24.24,24.24,41000.0,18.5027,18.518,18.5027,18.5027,41000.0
2013-02-07 12:10:00,24.25,24.25,24.21,24.24,17600.0,18.5104,18.5104,18.4798,18.5027,17600.0
2013-02-07 12:15:00,24.24,24.24,24.2,24.2,17100.0,18.5027,18.5027,18.4722,18.4722,17100.0
2013-02-07 12:20:00,24.21,24.22,24.2,24.2,10400.0,18.4798,18.4875,18.4722,18.4722,10400.0
2013-02-07 12:25:00,24.2,24.21,24.2,24.21,26200.0,18.4722,18.4798,18.4722,18.4798,26200.0
2013-02-07 12:30:00,24.21,24.21,24.18,24.19,24800.0,18.4798,18.4798,18.4569,18.4646,24800.0
2013-02-07 12:35:00,24.19,24.2,24.18,24.19,19400.0,18.4646,18.4722,18.4569,18.4646,19400.0
2013-02-07 12:40:00,24.2,24.2,24.18,24.18,9900.0,18.4722,18.4722,18.4569,18.4569,9900.0
2013-02-07 12:45:00,24.19,24.19,24.15,24.15,17300.0,18.4646,18.4646,18.434,18.434,17300.0
2013-02-07 12:50:00,24.16,24.16,24.13,24.13,38400.0,18.4417,18.4417,18.4188,18.4188,38400.0
2013-02-07 12:55:00,24.14,24.14,24.12,24.12,9000.0,18.4264,18.4264,18.4111,18.4111,9000.0
2013-02-07 13:00:00,24.13,24.16,24.13,24.16,31500.0,18.4188,18.4417,18.4188,18.4417,31500.0
2013-02-07 13:05:00,24.16,24.17,24.15,24.16,19300.0,18.4417,18.4493,18.434,18.4417,19300.0
2013-02-07 13:10:00,24.17,24.18,24.15,24.18,22100.0,18.4493,18.4569,18.434,18.4569,22100.0
2013-02-07 13:15:00,24.18,24.2,24.18,24.2,21600.0,18.4569,18.4722,18.4569,18.4722,21600.0
2013-02-07 13:20:00,24.2,24.21,24.19,24.2,19100.0,18.4722,18.4798,18.4646,18.4722,19100.0
2013-02-07 13:25:00,24.21,24.23,24.2,24.22,75400.0,18.4798,18.4951,18.4722,18.4875,75400.0
2013-02-07 13:30:00,24.23,24.23,24.19,24.19,24100.0,18.4951,18.4951,18.4646,18.4646,24100.0
2013-02-07 13:35:00,24.19,24.19,24.16,24.16,8400.0,18.4646,18.4646,18.4417,18.4417,8400.0
2013-02-07 13:40:00,24.16,24.18,24.16,24.18,26900.0,18.4417,18.4569,18.4417,18.4569,26900.0
2013-02-07 13:45:00,24.18,24.19,24.16,24.16,17200.0,18.4569,18.4646,18.4417,18.4417,17200.0
2013-02-07 13:50:00,24.16,24.17,24.15,24.17,22500.0,18.4417,18.4493,18.434,18.4493,22500.0
2013-02-07 13:55:00,24.17,24.18,24.16,24.18,10800.0,18.4493,18.4569,18.4417,18.4569,10800.0
2013-02-07 14:00:00,24.18,24.19,24.16,24.16,16700.0,18.4569,18.4646,18.4417,18.4417,16700.0
2013-02-07 14:05:00,24.16,24.17,24.15,24.15,21200.0,18.4417,18.4493,18.434,18.434,21200.0
2013-02-07 14:10:00,24.16,24.16,24.15,24.16,2000.0,18.4417,18.4417,18.434,18.4417,2000.0
2013-02-07 14:15:00,24.15,24.16,24.13,24.13,19500.0,18.434,18.4417,18.4188,18.4188,19500.0
2013-02-07 14:20:00,24.14,24.15,24.12,24.13,111000.0,18.4264,18.434,18.4111,18.4188,111000.0
2013-02-07 14:25:00,24.13,24.13,24.12,24.13,2600.0,18.4188,18.4188,18.4111,18.4188,2600.0
2013-02-07 14:30:00,24.13,24.14,24.11,24.12,20800.0,18.4188,18.4264,18.4035,18.4111,20800.0
2013-02-07 14:35:00,24.13,24.13,24.09,24.09,15700.0,18.4188,18.4188,18.3882,18.3882,15700.0
2013-02-07 14:40:00,24.09,24.11,24.07,24.08,78600.0,18.3882,18.4035,18.373,18.3806,78600.0
2013-02-07 14:45:00,24.07,24.08,24.07,24.08,9200.0,18.373,18.3806,18.373,18.3806,9200.0
2013-02-07 14:50:00,24.08,24.1,24.08,24.08,75300.0,18.3806,18.3959,18.3806,18.3806,75300.0
2013-02-07 14:55:00,24.09,24.11,24.08,24.09,48900.0,18.3882,18.4035,18.3806,18.3882,48900.0
2013-02-07 15:00:00,24.09,24.11,24.07,24.08,65600.0,18.3882,18.4035,18.373,18.3806,65600.0
2013-02-07 15:05:00,24.07,24.1,24.07,24.08,36000.0,18.373,18.3959,18.373,18.3806,36000.0
2013-02-07 15:10:00,24.07,24.09,24.07,24.07,121400.0,18.373,18.3882,18.373,18.373,121400.0
2013-02-07 15:15:00,24.08,24.09,24.06,24.07,86800.0,18.3806,18.3882,18.3653,18.373,86800.0
2013-02-07 15:20:00,24.08,24.16,24.07,24.16,62700.0,18.3806,18.4417,18.373,18.4417,62700.0
2013-02-07 15:25:00,24.16,24.16,24.11,24.11,34000.0,18.4417,18.4417,18.4035,18.4035,34000.0
2013-02-07 15:30:00,24.11,24.13,24.1,24.13,49700.0,18.4035,18.4188,18.3959,18.4188,49700.0
2013-02-07 15:35:00,24.13,24.14,24.1,24.13,52000.0,18.4188,18.4264,18.3959,18.4188,52000.0
2013-02-07 15:40:00,24.14,24.14,24.12,24.13,50600.0,18.4264,18.4264,18.4111,18.4188,50600.0
2013-02-07 15:45:00,24.13,24.14,24.11,24.13,101800.0,18.4188,18.4264,18.4035,18.4188,101800.0
2013-02-07 15:50:00,24.12,24.13,24.1,24.12,73800.0,18.4111,18.4188,18.3959,18.4111,73800.0
2013-02-07 15:55:00,24.12,24.15,24.11,24.15,175600.0,18.4111,18.434,18.4035,18.434,175600.0
2013-02-08 09:30:00,24.14,24.19,24.03,24.07,14000.0,18.4264,18.4646,18.3424,18.373,14000.0
2013-02-08 09:35:00,24.07,24.08,24.02,24.05,24100.0,18.373,18.3806,18.3348,18.3577,24100.0
2013-02-08 09:40:00,24.08,24.1,24.05,24.09,15700.0,18.3806,18.3959,18.3577,18.3882,15700.0
2013-02-08 09:45:00,24.09,24.09,24.05,24.06,11600.0,18.3882,18.3882,18.3577,18.3653,11600.0
2013-02-08 09:50:00,24.06,24.12,24.06,24.09,11100.0,18.3653,18.4111,18.3653,18.3882,11100.0
2013-02-08 09:55:00,24.09,24.11,24.08,24.1,4400.0,18.3882,18.4035,18.3806,18.3959,4400.0
2013-02-08 10:00:00,24.12,24.14,24.11,24.14,8900.0,18.4111,18.4264,18.4035,18.4264,8900.0
2013-02-08 10:05:00,24.14,24.14,24.1,24.14,25100.0,18.4264,18.4264,18.3959,18.4264,25100.0
2013-02-08 10:10:00,24.14,24.17,24.14,24.17,15500.0,18.4264,18.4493,18.4264,18.4493,15500.0
2013-02-08 10:15:00,24.16,24.17,24.13,24.13,6900.0,18.4417,18.4493,18.4188,18.4188,6900.0
2013-02-08 10:20:00,24.13,24.15,24.13,24.14,6500.0,18.4188,18.434,18.4188,18.4264,6500.0
2013-02-08 10:25:00,24.14,24.14,24.12,24.13,6600.0,18.4264,18.4264,18.4111,18.4188,6600.0
2013-02-08 10:30:00,24.12,24.12,24.1,24.11,14000.0,18.4111,18.4111,18.3959,18.4035,14000.0
2013-02-08 10:35:00,24.11,24.14,24.11,24.13,10500.0,18.4035,18.4264,18.4035,18.4188,10500.0
2013-02-08 10:40:00,24.13,24.13,24.1,24.11,7800.0,18.4188,18.4188,18.3959,18.4035,7800.0
2013-02-08 10:45:00,24.12,24.12,24.08,24.08,21700.0,18.4111,18.4111,18.3806,18.3806,21700.0
2013-02-08 10:50:00,24.08,24.08,24.06,24.07,18000.0,18.3806,18.3806,18.3653,18.373,18000.0
2013-02-08 10:55:00,24.06,24.06,24.04,24.04,16800.0,18.3653,18.3653,18.3501,18.3501,16800.0
2013-02-08 11:00:00,24.05,24.05,24.02,24.02,15700.0,18.3577,18.3577,18.3348,18.3348,15700.0
2013-02-08 11:05:00,24.02,24.02,24.02,24.02,6100.0,18.3348,18.3348,18.3348,18.3348,6100.0
2013-02-08 11:10:00,24.02,24.03,24.02,24.03,25500.0,18.3348,18.3424,18.3348,18.3424,25500.0
2013-02-08 11:15:00,24.03,24.04,24.02,24.02,43100.0,18.3424,18.3501,18.3348,18.3348,43100.0
2013-02-08 11:20:00,24.03,24.03,24.01,24.02,21500.0,18.3424,18.3424,18.3272,18.3348,21500.0
2013-02-08 11:25:00,24.02,24.04,24.02,24.02,13600.0,18.3348,18.3501,18.3348,18.3348,13600.0
2013-02-08 11:30:00,24.02,24.03,24.01,24.01,28500.0,18.3348,18.3424,18.3272,18.3272,28500.0
2013-02-08 11:35:00,24.0,24.02,24.0,24.02,13700.0,18.3195,18.3348,18.3195,18.3348,13700.0
2013-02-08 11:40:00,24.02,24.03,24.0,24.02,13900.0,18.3348,18.3424,18.3195,18.3348,13900.0
2013-02-08 11:45:00,24.02,24.02,24.0,24.0,13400.0,18.3348,18.3348,18.3195,18.3195,13400.0
2013-02-08 11:50:00,23.99,24.0,23.99,23.99,20100.0,18.3119,18.3195,18.3119,18.3119,20100.0
2013-02-08 11:55:00,23.99,24.0,23.98,23.99,13200.0,18.3119,18.3195,18.3043,18.3119,13200.0
2013-02-08 12:00:00,23.99,24.0,23.99,24.0,1500.0,18.3119,18.3195,18.3119,18.3195,1500.0
2013-02-08 12:05:00,24.0,24.0,23.98,24.0,11900.0,18.3195,18.3195,18.3043,18.3195,11900.0
2013-02-08 12:10:00,23.99,24.0,23.97,23.97,10300.0,18.3119,18.3195,18.2966,18.2966,10300.0
2013-02-08 12:15:00,23.98,23.98,23.96,23.98,10700.0,18.3043,18.3043,18.289,18.3043,10700.0
2013-02-08 12:20:00,23.98,23.99,23.97,23.98,8200.0,18.3043,18.3119,18.2966,18.3043,8200.0
2013-02-08 12:25:00,23.98,23.98,23.97,23.97,1600.0,18.3043,18.3043,18.2966,18.2966,1600.0
2013-02-08 12:30:00,23.98,23.98,23.94,23.94,27900.0,18.3043,18.3043,18.2737,18.2737,27900.0
2013-02-08 12:35:00,23.94,23.94,23.92,23.93,6800.0,18.2737,18.2737,18.2585,18.2661,6800.0
2013-02-08 12:40:00,23.93,23.95,23.92,23.95,9100.0,18.2661,18.2814,18.2585,18.2814,9100.0
2013-02-08 12:45:00,23.95,23.98,23.93,23.98,32400.0,18.2814,18.3043,18.2661,18.3043,32400.0
2013-02-08 12:50:00,23.98,23.99,23.98,23.99,6600.0,18.3043,18.3119,18.3043,18.3119,6600.0
2013-02-08 12:55:00,23.99,24.02,23.99,24.02,6900.0,18.3119,18.3348,18.3119,18.3348,6900.0
2013-02-08 13:00:00,24.02,24.02,24.01,24.01,8000.0,18.3348,18.3348,18.3272,18.3272,8000.0
2013-02-08 13:05:00,24.02,24.03,24.01,24.02,16400.0,18.3348,18.3424,18.3272,18.3348,16400.0
2013-02-08 13:10:00,24.01,24.03,24.01,24.02,13200.0,18.3272,18.3424,18.3272,18.3348,13200.0
2013-02-08 13:15:00,24.02,24.02,24.01,24.01,7500.0,18.3348,18.3348,18.3272,18.3272,7500.0
2013-02-08 13:20:00,24.01,24.01,24.0,24.0,3600.0,18.3272,18.3272,18.3195,18.3195,3600.0
2013-02-08 13:25:00,24.0,24.01,24.0,24.01,600.0,18.3195,18.3272,18.3195,18.3272,600.0
2013-02-08 13:30:00,24.01,24.01,24.0,24.01,1100.0,18.3272,18.3272,18.3195,18.3272,1100.0
2013-02-08 13:35:00,24.01,24.03,24.01,24.03,4200.0,18.3272,18.3424,18.3272,18.3424,4200.0
2013-02-08 13:40:00,24.02,24.05,24.02,24.05,8700.0,18.3348,18.3577,18.3348,18.3577,8700.0
2013-02-08 13:45:00,24.05,24.05,24.04,24.05,5500.0,18.3577,18.3577,18.3501,18.3577,5500.0
2013-02-08 13:50:00,24.05,24.06,24.04,24.06,4200.0,18.3577,18.3653,18.3501,18.3653,4200.0
2013-02-08 13:55:00,24.06,24.06,24.06,24.06,3200.0,18.3653,18.3653,18.3653,18.3653,3200.0
2013-02-08 14:00:00,24.06,24.08,24.06,24.08,4100.0,18.3653,18.3806,18.3653,18.3806,4100.0
2013-02-08 14:05:00,24.08,24.11,24.08,24.09,9600.0,18.3806,18.4035,18.3806,18.3882,9600.0
2013-02-08 14:10:00,24.09,24.1,24.08,24.1,6500.0,18.3882,18.3959,18.3806,18.3959,6500.0
2013-02-08 14:15:00,24.09,24.09,24.08,24.09,10000.0,18.3882,18.3882,18.3806,18.3882,10000.0
2013-02-08 14:20:00,24.09,24.09,24.08,24.09,3500.0,18.3882,18.3882,18.3806,18.3882,3500.0
2013-02-08 14:25:00,24.09,24.1,24.09,24.1,4600.0,18.3882,18.3959,18.3882,18.3959,4600.0
2013-02-08 14:30:00,24.09,24.1,24.08,24.09,20900.0,18.3882,18.3959,18.3806,18.3882,20900.0
2013-02-08 14:35:00,24.09,24.09,24.05,24.06,16700.0,18.3882,18.3882,18.3577,18.3653,16700.0
2013-02-08 14:40:00,24.07,24.08,24.07,24.08,3200.0,18.373,18.3806,18.373,18.3806,3200.0
2013-02-08 14:45:00,24.08,24.08,24.06,24.07,3900.0,18.3806,18.3806,18.3653,18.373,3900.0
2013-02-08 14:50:00,24.07,24.08,24.07,24.08,2100.0,18.373,18.3806,18.373,18.3806,2100.0
2013-02-08 14:55:00,24.08,24.09,24.07,24.07,5400.0,18.3806,18.3882,18.373,18.373,5400.0
2013-02-08 15:00:00,24.08,24.09,24.07,24.07,10600.0,18.3806,18.3882,18.373,18.373,10600.0
2013-02-08 15:05:00,24.08,24.08,24.07,24.08,5700.0,18.3806,18.3806,18.373,18.3806,5700.0
2013-02-08 15:10:00,24.08,24.09,24.07,24.08,9700.0,18.3806,18.3882,18.373,18.3806,9700.0
2013-02-08 15:15:00,24.08,24.11,24.08,24.08,29700.0,18.3806,18.4035,18.3806,18.3806,29700.0
2013-02-08 15:20:00,24.08,24.09,24.07,24.09,11700.0,18.3806,18.3882,18.373,18.3882,11700.0
2013-02-08 15:25:00,24.09,24.09,24.08,24.08,7600.0,18.3882,18.3882,18.3806,18.3806,7600.0
2013-02-08 15:30:00,24.09,24.09,24.06,24.06,14600.0,18.3882,18.3882,18.3653,18.3653,14600.0
2013-02-08 15:35:00,24.06,24.06,24.04,24.04,12200.0,18.3653,18.3653,18.3501,18.3501,12200.0
2013-02-08 15:40:00,24.04,24.08,24.04,24.08,135200.0,18.3501,18.3806,18.3501,18.3806,135200.0
2013-02-08 15:45:00,24.08,24.1,24.08,24.1,27700.0,18.3806,18.3959,18.3806,18.3959,27700.0
2013-02-08 15:50:00,24.09,24.1,24.09,24.09,25600.0,18.3882,18.3959,18.3882,18.3882,25600.0
2013-02-08 15:55:00,24.09,24.13,24.08,24.13,204000.0,18.3882,18.4188,18.3806,18.4188,204000.0
2013-02-11 09:30:00,24.04,24.11,24.01,24.03,22000.0,18.3501,18.4035,18.3272,18.3424,22000.0
2013-02-11 09:35:00,24.06,24.07,23.94,23.94,55500.0,18.3653,18.373,18.2737,18.2737,55500.0
2013-02-11 09:40:00,23.95,23.97,23.95,23.96,28900.0,18.2814,18.2966,18.2814,18.289,28900.0
2013-02-11 09:45:00,23.95,24.06,23.95,24.06,15200.0,18.2814,18.3653,18.2814,18.3653,15200.0
2013-02-11 09:50:00,24.06,24.07,24.01,24.04,10200.0,18.3653,18.373,18.3272,18.3501,10200.0
2013-02-11 09:55:00,24.03,24.08,24.02,24.08,7900.0,18.3424,18.3806,18.3348,18.3806,7900.0
2013-02-11 10:00:00,24.09,24.11,24.06,24.1,232700.0,18.3882,18.4035,18.3653,18.3959,232700.0
2013-02-11 10:05:00,24.1,24.1,24.06,24.07,13700.0,18.3959,18.3959,18.3653,18.373,13700.0
2013-02-11 10:10:00,24.06,24.08,24.04,24.04,4800.0,18.3653,18.3806,18.3501,18.3501,4800.0
2013-02-11 10:15:00,24.04,24.05,24.0,24.0,21900.0,18.3501,18.3577,18.3195,18.3195,21900.0
2013-02-11 10:20:00,24.0,24.02,24.0,24.01,7200.0,18.3195,18.3348,18.3195,18.3272,7200.0
2013-02-11 10:25:00,24.01,24.03,24.0,24.01,13200.0,18.3272,18.3424,18.3195,18.3272,13200.0
2013-02-11 10:30:00,24.01,24.01,23.99,24.01,8800.0,18.3272,18.3272,18.3119,18.3272,8800.0
2013-02-11 10:35:00,24.01,24.02,23.98,23.98,20200.0,18.3272,18.3348,18.3043,18.3043,20200.0
2013-02-11 10:40:00,23.98,24.02,23.98,24.02,20200.0,18.3043,18.3348,18.3043,18.3348,20200.0
2013-02-11 10:45:00,24.02,24.06,24.01,24.04,23600.0,18.3348,18.3653,18.3272,18.3501,23600.0
2013-02-11 10:50:00,24.04,24.04,24.04,24.04,1900.0,18.3501,18.3501,18.3501,18.3501,1900.0
2013-02-11 10:55:00,24.05,24.08,24.05,24.08,15100.0,18.3577,18.3806,18.3577,18.3806,15100.0
2013-02-11 11:00:00,24.08,24.1,24.07,24.08,16200.0,18.3806,18.3959,18.373,18.3806,16200.0
2013-02-11 11:05:00,24.08,24.1,24.08,24.08,9200.0,18.3806,18.3959,18.3806,18.3806,9200.0
2013-02-11 11:10:00,24.08,24.08,24.06,24.07,4700.0,18.3806,18.3806,18.3653,18.373,4700.0
2013-02-11 11:15:00,24.08,24.09,24.08,24.08,5900.0,18.3806,18.3882,18.3806,18.3806,5900.0
2013-02-11 11:20:00,24.08,24.09,24.06,24.09,5200.0,18.3806,18.3882,18.3653,18.3882,5200.0
2013-02-11 11:25:00,24.09,24.09,24.07,24.07,8400.0,18.3882,18.3882,18.373,18.373,8400.0
2013-02-11 11:30:00,24.07,24.09,24.07,24.09,2500.0,18.373,18.3882,18.373,18.3882,2500.0
2013-02-11 11:35:00,24.09,24.12,24.08,24.12,10000.0,18.3882,18.4111,18.3806,18.4111,10000.0
2013-02-11 11:40:00,24.12,24.14,24.11,24.12,11100.0,18.4111,18.4264,18.4035,18.4111,11100.0
2013-02-11 11:45:00,24.13,24.13,24.11,24.13,11000.0,18.4188,18.4188,18.4035,18.4188,11000.0
2013-02-11 11:50:00,24.13,24.13,24.1,24.11,5400.0,18.4188,18.4188,18.3959,18.4035,5400.0
2013-02-11 11:55:00,24.12,24.12,24.1,24.1,13000.0,18.4111,18.4111,18.3959,18.3959,13000.0
2013-02-11 12:00:00,24.11,24.11,24.1,24.1,3100.0,18.4035,18.4035,18.3959,18.3959,3100.0
2013-02-11 12:05:00,24.1,24.13,24.1,24.11,3300.0,18.3959,18.4188,18.3959,18.4035,3300.0
2013-02-11 12:10:00,24.11,24.13,24.1,24.11,7600.0,18.4035,18.4188,18.3959,18.4035,7600.0
2013-02-11 12:15:00,24.11,24.12,24.1,24.11,7000.0,18.4035,18.4111,18.3959,18.4035,7000.0
2013-02-11 12:20:00,24.11,24.13,24.11,24.11,4400.0,18.4035,18.4188,18.4035,18.4035,4400.0
2013-02-11 12:25:00,24.12,24.13,24.11,24.12,7800.0,18.4111,18.4188,18.4035,18.4111,7800.0
2013-02-11 12:30:00,24.12,24.12,24.11,24.11,2500.0,18.4111,18.4111,18.4035,18.4035,2500.0
2013-02-11 12:35:00,24.11,24.12,24.1,24.12,4900.0,18.4035,18.4111,18.3959,18.4111,4900.0
2013-02-11 12:40:00,24.11,24.12,24.1,24.1,6300.0,18.4035,18.4111,18.3959,18.3959,6300.0
2013-02-11 12:45:00,24.1,24.11,24.09,24.09,12200.0,18.3959,18.4035,18.3882,18.3882,12200.0
2013-02-11 12:50:00,24.09,24.1,24.09,24.1,6600.0,18.3882,18.3959,18.3882,18.3959,6600.0
2013-02-11 12:55:00,24.09,24.1,24.09,24.1,4600.0,18.3882,18.3959,18.3882,18.3959,4600.0
2013-02-11 13:00:00,24.1,24.13,24.08,24.11,48200.0,18.3959,18.4188,18.3806,18.4035,48200.0
2013-02-11 13:05:00,24.12,24.12,24.1,24.11,11600.0,18.4111,18.4111,18.3959,18.4035,11600.0
2013-02-11 13:10:00,24.11,24.12,24.1,24.12,2500.0,18.4035,18.4111,18.3959,18.4111,2500.0
2013-02-11 13:15:00,24.1,24.11,24.09,24.1,7000.0,18.3959,18.4035,18.3882,18.3959,7000.0
2013-02-11 13:20:00,24.1,24.11,24.09,24.09,2600.0,18.3959,18.4035,18.3882,18.3882,2600.0
2013-02-11 13:25:00,24.1,24.1,24.07,24.08,11900.0,18.3959,18.3959,18.373,18.3806,11900.0
2013-02-11 13:30:00,24.09,24.09,24.07,24.09,6600.0,18.3882,18.3882,18.373,18.3882,6600.0
2013-02-11 13:35:00,24.1,24.1,24.06,24.07,11500.0,18.3959,18.3959,18.3653,18.373,11500.0
2013-02-11 13:40:00,24.07,24.08,24.05,24.05,27800.0,18.373,18.3806,18.3577,18.3577,27800.0
2013-02-11 13:45:00,24.05,24.07,24.04,24.07,34700.0,18.3577,18.373,18.3501,18.373,34700.0
2013-02-11 13:50:00,24.07,24.07,24.06,24.07,3500.0,18.373,18.373,18.3653,18.373,3500.0
2013-02-11 13:55:00,24.07,24.07,24.06,24.07,1800.0,18.373,18.373,18.3653,18.373,1800.0
2013-02-11 14:00:00,24.08,24.18,24.08,24.17,38800.0,18.3806,18.4569,18.3806,18.4493,38800.0
2013-02-11 14:05:00,24.17,24.18,24.12,24.12,31700.0,18.4493,18.4569,18.4111,18.4111,31700.0
2013-02-11 14:10:00,24.12,24.14,24.09,24.09,30200.0,18.4111,18.4264,18.3882,18.3882,30200.0
2013-02-11 14:15:00,24.1,24.1,24.09,24.1,1400.0,18.3959,18.3959,18.3882,18.3959,1400.0
2013-02-11 14:20:00,24.1,24.11,24.07,24.1,53600.0,18.3959,18.4035,18.373,18.3959,53600.0
2013-02-11 14:25:00,24.11,24.11,24.05,24.08,30400.0,18.4035,18.4035,18.3577,18.3806,30400.0
2013-02-11 14:30:00,24.08,24.1,24.08,24.08,15100.0,18.3806,18.3959,18.3806,18.3806,15100.0
2013-02-11 14:35:00,24.08,24.1,24.08,24.09,11200.0,18.3806,18.3959,18.3806,18.3882,11200.0
2013-02-11 14:40:00,24.09,24.1,24.09,24.09,12500.0,18.3882,18.3959,18.3882,18.3882,12500.0
2013-02-11 14:45:00,24.09,24.12,24.09,24.12,11600.0,18.3882,18.4111,18.3882,18.4111,11600.0
2013-02-11 14:50:00,24.13,24.13,24.11,24.12,22800.0,18.4188,18.4188,18.4035,18.4111,22800.0
2013-02-11 14:55:00,24.13,24.13,24.1,24.11,18400.0,18.4188,18.4188,18.3959,18.4035,18400.0
2013-02-11 15:00:00,24.11,24.15,24.11,24.15,10500.0,18.4035,18.434,18.4035,18.434,10500.0
2013-02-11 15:05:00,24.15,24.15,24.13,24.14,24500.0,18.434,18.434,18.4188,18.4264,24500.0
2013-02-11 15:10:00,24.14,24.17,24.14,24.17,8600.0,18.4264,18.4493,18.4264,18.4493,8600.0
2013-02-11 15:15:00,24.17,24.19,24.16,24.17,31800.0,18.4493,18.4646,18.4417,18.4493,31800.0
2013-02-11 15:20:00,24.17,24.19,24.17,24.18,12200.0,18.4493,18.4646,18.4493,18.4569,12200.0
2013-02-11 15:25:00,24.18,24.18,24.15,24.16,30700.0,18.4569,18.4569,18.434,18.4417,30700.0
2013-02-11 15:30:00,24.17,24.17,24.15,24.15,28600.0,18.4493,18.4493,18.434,18.434,28600.0
2013-02-11 15:35:00,24.16,24.16,24.12,24.12,31300.0,18.4417,18.4417,18.4111,18.4111,31300.0
2013-02-11 15:40:00,24.12,24.12,24.09,24.1,62300.0,18.4111,18.4111,18.3882,18.3959,62300.0
2013-02-11 15:45:00,24.1,24.11,24.09,24.11,70600.0,18.3959,18.4035,18.3882,18.4035,70600.0
2013-02-11 15:50:00,24.11,24.11,24.1,24.11,42500.0,18.4035,18.4035,18.3959,18.4035,42500.0
2013-02-11 15:55:00,24.1,24.12,24.1,24.12,88600.0,18.3959,18.4111,18.3959,18.4111,88600.0
2013-02-12 09:30:00,24.15,24.22,24.15,24.22,5300.0,18.434,18.4875,18.434,18.4875,5300.0
2013-02-12 09:35:00,24.22,24.22,24.17,24.17,11000.0,18.4875,18.4875,18.4493,18.4493,11000.0
2013-02-12 09:40:00,24.17,24.2,24.11,24.11,63700.0,18.4493,18.4722,18.4035,18.4035,63700.0
2013-02-12 09:45:00,24.11,24.18,24.11,24.16,13200.0,18.4035,18.4569,18.4035,18.4417,13200.0
2013-02-12 09:50:00,24.17,24.23,24.16,24.23,20600.0,18.4493,18.4951,18.4417,18.4951,20600.0
2013-02-12 09:55:00,24.24,24.24,24.22,24.22,228500.0,18.5027,18.5027,18.4875,18.4875,228500.0
2013-02-12 10:00:00,24.23,24.27,24.23,24.24,14500.0,18.4951,18.5256,18.4951,18.5027,14500.0
2013-02-12 10:05:00,24.24,24.35,24.24,24.35,24100.0,18.5027,18.5867,18.5027,18.5867,24100.0
2013-02-12 10:10:00,24.34,24.37,24.33,24.36,26100.0,18.5791,18.602,18.5714,18.5943,26100.0
2013-02-12 10:15:00,24.35,24.4,24.35,24.39,42500.0,18.5867,18.6249,18.5867,18.6172,42500.0
2013-02-12 10:20:00,24.39,24.4,24.38,24.39,9600.0,18.6172,18.6249,18.6096,18.6172,9600.0
2013-02-12 10:25:00,24.39,24.39,24.35,24.37,25600.0,18.6172,18.6172,18.5867,18.602,25600.0
2013-02-12 10:30:00,24.37,24.37,24.34,24.37,67700.0,18.602,18.602,18.5791,18.602,67700.0
2013-02-12 10:35:00,24.37,24.38,24.36,24.37,26200.0,18.602,18.6096,18.5943,18.602,26200.0
2013-02-12 10:40:00,24.37,24.38,24.35,24.37,113700.0,18.602,18.6096,18.5867,18.602,113700.0
2013-02-12 10:45:00,24.37,24.42,24.37,24.4,24800.0,18.602,18.6401,18.602,18.6249,24800.0
2013-02-12 10:50:00,24.4,24.43,24.39,24.42,15200.0,18.6249,18.6478,18.6172,18.6401,15200.0
2013-02-12 10:55:00,24.43,24.46,24.42,24.45,17600.0,18.6478,18.6707,18.6401,18.663,17600.0
2013-02-12 11:00:00,24.46,24.47,24.39,24.45,76400.0,18.6707,18.6783,18.6172,18.663,76400.0
2013-02-12 11:05:00,24.45,24.45,24.42,24.43,37900.0,18.663,18.663,18.6401,18.6478,37900.0
2013-02-12 11:10:00,24.44,24.44,24.42,24.43,5100.0,18.6554,18.6554,18.6401,18.6478,5100.0
2013-02-12 11:15:00,24.44,24.44,24.43,24.43,12300.0,18.6554,18.6554,18.6478,18.6478,12300.0
2013-02-12 11:20:00,24.44,24.46,24.44,24.44,15900.0,18.6554,18.6707,18.6554,18.6554,15900.0
2013-02-12 11:25:00,24.44,24.45,24.4,24.41,19500.0,18.6554,18.663,18.6249,18.6325,19500.0
2013-02-12 11:30:00,24.41,24.44,24.41,24.44,7100.0,18.6325,18.6554,18.6325,18.6554,7100.0
2013-02-12 11:35:00,24.45,24.45,24.44,24.45,2900.0,18.663,18.663,18.6554,18.663,2900.0
2013-02-12 11:40:00,24.45,24.45,24.44,24.44,12700.0,18.663,18.663,18.6554,18.6554,12700.0
2013-02-12 11:45:00,24.44,24.46,24.4,24.45,76700.0,18.6554,18.6707,18.6249,18.663,76700.0
2013-02-12 11:50:00,24.45,24.47,24.44,24.46,94100.0,18.663,18.6783,18.6554,18.6707,94100.0
2013-02-12 11:55:00,24.47,24.49,24.46,24.47,25300.0,18.6783,18.6936,18.6707,18.6783,25300.0
2013-02-12 12:00:00,24.47,24.47,24.44,24.45,13700.0,18.6783,18.6783,18.6554,18.663,13700.0
2013-02-12 12:05:00,24.44,24.48,24.44,24.48,20600.0,18.6554,18.6859,18.6554,18.6859,20600.0
2013-02-12 12:10:00,24.48,24.53,24.48,24.5,58400.0,18.6859,18.7241,18.6859,18.7012,58400.0
2013-02-12 12:15:00,24.49,24.51,24.48,24.5,12100.0,18.6936,18.7088,18.6859,18.7012,12100.0
2013-02-12 12:20:00,24.51,24.55,24.49,24.49,59100.0,18.7088,18.7394,18.6936,18.6936,59100.0
2013-02-12 12:25:00,24.49,24.56,24.48,24.54,86500.0,18.6936,18.747,18.6859,18.7317,86500.0
2013-02-12 12:30:00,24.54,24.55,24.52,24.54,41300.0,18.7317,18.7394,18.7165,18.7317,41300.0
2013-02-12 12:35:00,24.54,24.54,24.51,24.53,37600.0,18.7317,18.7317,18.7088,18.7241,37600.0
2013-02-12 12:40:00,24.54,24.54,24.5,24.5,67700.0,18.7317,18.7317,18.7012,18.7012,67700.0
2013-02-12 12:45:00,24.49,24.49,24.48,24.48,10700.0,18.6936,18.6936,18.6859,18.6859,10700.0
2013-02-12 12:50:00,24.48,24.49,24.46,24.48,14400.0,18.6859,18.6936,18.6707,18.6859,14400.0
2013-02-12 12:55:00,24.47,24.48,24.47,24.47,1000.0,18.6783,18.6859,18.6783,18.6783,1000.0
2013-02-12 13:00:00,24.47,24.48,24.45,24.46,12800.0,18.6783,18.6859,18.663,18.6707,12800.0
2013-02-12 13:05:00,24.45,24.47,24.43,24.44,18700.0,18.663,18.6783,18.6478,18.6554,18700.0
2013-02-12 13:10:00,24.44,24.45,24.43,24.44,4000.0,18.6554,18.663,18.6478,18.6554,4000.0
2013-02-12 13:15:00,24.44,24.44,24.41,24.42,12800.0,18.6554,18.6554,18.6325,18.6401,12800.0
2013-02-12 13:20:00,24.43,24.44,24.42,24.42,6900.0,18.6478,18.6554,18.6401,18.6401,6900.0
2013-02-12 13:25:00,24.43,24.44,24.42,24.42,9200.0,18.6478,18.6554,18.6401,18.6401,9200.0
2013-02-12 13:30:00,24.43,24.43,24.4,24.4,25100.0,18.6478,18.6478,18.6249,18.6249,25100.0
2013-02-12 13:35:00,24.4,24.4,24.39,24.4,8200.0,18.6249,18.6249,18.6172,18.6249,8200.0
2013-02-12 13:40:00,24.4,24.41,24.39,24.41,13100.0,18.6249,18.6325,18.6172,18.6325,13100.0
2013-02-12 13:45:00,24.41,24.41,24.39,24.41,13600.0,18.6325,18.6325,18.6172,18.6325,13600.0
2013-02-12 13:50:00,24.41,24.43,24.41,24.42,6600.0,18.6325,18.6478,18.6325,18.6401,6600.0
2013-02-12 13:55:00,24.43,24.43,24.39,24.39,17100.0,18.6478,18.6478,18.6172,18.6172,17100.0
2013-02-12 14:00:00,24.4,24.4,24.39,24.39,2600.0,18.6249,18.6249,18.6172,18.6172,2600.0
2013-02-12 14:05:00,24.39,24.41,24.39,24.4,14200.0,18.6172,18.6325,18.6172,18.6249,14200.0
2013-02-12 14:10:00,24.39,24.4,24.36,24.36,25700.0,18.6172,18.6249,18.5943,18.5943,25700.0
2013-02-12 14:15:00,24.36,24.38,24.36,24.38,5200.0,18.5943,18.6096,18.5943,18.6096,5200.0
2013-02-12 14:20:00,24.38,24.38,24.34,24.35,11600.0,18.6096,18.6096,18.5791,18.5867,11600.0
2013-02-12 14:25:00,24.35,24.36,24.35,24.35,5600.0,18.5867,18.5943,18.5867,18.5867,5600.0
2013-02-12 14:30:00,24.36,24.36,24.31,24.32,28300.0,18.5943,18.5943,18.5562,18.5638,28300.0
2013-02-12 14:35:00,24.32,24.32,24.29,24.3,15700.0,18.5638,18.5638,18.5409,18.5485,15700.0
2013-02-12 14:40:00,24.3,24.31,24.29,24.3,17900.0,18.5485,18.5562,18.5409,18.5485,17900.0
2013-02-12 14:45:00,24.3,24.3,24.27,24.28,30500.0,18.5485,18.5485,18.5256,18.5333,30500.0
2013-02-12 14:50:00,24.28,24.29,24.25,24.26,35500.0,18.5333,18.5409,18.5104,18.518,35500.0
2013-02-12 14:55:00,24.26,24.27,24.25,24.25,12200.0,18.518,18.5256,18.5104,18.5104,12200.0
2013-02-12 15:00:00,24.25,24.26,24.24,24.25,22200.0,18.5104,18.518,18.5027,18.5104,22200.0
2013-02-12 15:05:00,24.25,24.25,24.24,24.24,14000.0,18.5104,18.5104,18.5027,18.5027,14000.0
2013-02-12 15:10:00,24.25,24.25,24.24,24.25,6000.0,18.5104,18.5104,18.5027,18.5104,6000.0
2013-02-12 15:15:00,24.25,24.25,24.24,24.25,9800.0,18.5104,18.5104,18.5027,18.5104,9800.0
2013-02-12 15:20:00,24.25,24.25,24.24,24.25,11400.0,18.5104,18.5104,18.5027,18.5104,11400.0
2013-02-12 15:25:00,24.25,24.26,24.23,24.24,20500.0,18.5104,18.518,18.4951,18.5027,20500.0
2013-02-12 15:30:00,24.24,24.26,24.24,24.25,51800.0,18.5027,18.518,18.5027,18.5104,51800.0
2013-02-12 15:35:00,24.25,24.25,24.24,24.25,8100.0,18.5104,18.5104,18.5027,18.5104,8100.0
2013-02-12 15:40:00,24.25,24.25,24.24,24.25,12500.0,18.5104,18.5104,18.5027,18.5104,12500.0
2013-02-12 15:45:00,24.25,24.26,24.24,24.25,70500.0,18.5104,18.518,18.5027,18.5104,70500.0
2013-02-12 15:50:00,24.24,24.25,24.23,24.23,130000.0,18.5027,18.5104,18.4951,18.4951,130000.0
2013-02-12 15:55:00,24.24,24.25,24.22,24.24,163500.0,18.5027,18.5104,18.4875,18.5027,163500.0
2013-02-13 09:30:00,24.21,24.29,24.13,24.16,43600.0,18.4798,18.5409,18.4188,18.4417,43600.0
2013-02-13 09:35:00,24.19,24.26,24.18,24.21,30500.0,18.4646,18.518,18.4569,18.4798,30500.0
2013-02-13 09:40:00,24.21,24.22,24.15,24.19,50800.0,18.4798,18.4875,18.434,18.4646,50800.0
2013-02-13 09:45:00,24.19,24.2,24.14,24.14,20400.0,18.4646,18.4722,18.4264,18.4264,20400.0
2013-02-13 09:50:00,24.12,24.17,24.1,24.17,24600.0,18.4111,18.4493,18.3959,18.4493,24600.0
2013-02-13 09:55:00,24.15,24.17,24.11,24.14,14300.0,18.434,18.4493,18.4035,18.4264,14300.0
2013-02-13 10:00:00,24.14,24.16,24.12,24.13,25700.0,18.4264,18.4417,18.4111,18.4188,25700.0
2013-02-13 10:05:00,24.14,24.19,24.12,24.18,97800.0,18.4264,18.4646,18.4111,18.4569,97800.0
2013-02-13 10:10:00,24.19,24.19,24.14,24.16,42600.0,18.4646,18.4646,18.4264,18.4417,42600.0
2013-02-13 10:15:00,24.16,24.18,24.15,24.17,16800.0,18.4417,18.4569,18.434,18.4493,16800.0
2013-02-13 10:20:00,24.16,24.22,24.16,24.19,39700.0,18.4417,18.4875,18.4417,18.4646,39700.0
2013-02-13 10:25:00,24.19,24.2,24.13,24.15,29600.0,18.4646,18.4722,18.4188,18.434,29600.0
2013-02-13 10:30:00,24.15,24.25,24.15,24.25,120000.0,18.434,18.5104,18.434,18.5104,120000.0
2013-02-13 10:35:00,24.25,24.26,24.22,24.24,38000.0,18.5104,18.518,18.4875,18.5027,38000.0
2013-02-13 10:40:00,24.24,24.24,24.19,24.2,16900.0,18.5027,18.5027,18.4646,18.4722,16900.0
2013-02-13 10:45:00,24.2,24.23,24.19,24.23,23400.0,18.4722,18.4951,18.4646,18.4951,23400.0
2013-02-13 10:50:00,24.23,24.23,24.18,24.18,15400.0,18.4951,18.4951,18.4569,18.4569,15400.0
2013-02-13 10:55:00,24.19,24.23,24.19,24.21,17700.0,18.4646,18.4951,18.4646,18.4798,17700.0
2013-02-13 11:00:00,24.2,24.2,24.18,24.19,14700.0,18.4722,18.4722,18.4569,18.4646,14700.0
2013-02-13 11:05:00,24.18,24.19,24.18,24.19,5100.0,18.4569,18.4646,18.4569,18.4646,5100.0
2013-02-13 11:10:00,24.19,24.2,24.17,24.19,13000.0,18.4646,18.4722,18.4493,18.4646,13000.0
2013-02-13 11:15:00,24.18,24.21,24.16,24.2,44600.0,18.4569,18.4798,18.4417,18.4722,44600.0
2013-02-13 11:20:00,24.2,24.2,24.18,24.19,10800.0,18.4722,18.4722,18.4569,18.4646,10800.0
2013-02-13 11:25:00,24.2,24.21,24.18,24.18,15100.0,18.4722,18.4798,18.4569,18.4569,15100.0
2013-02-13 11:30:00,24.17,24.18,24.15,24.18,12400.0,18.4493,18.4569,18.434,18.4569,12400.0
2013-02-13 11:35:00,24.18,24.19,24.16,24.17,13500.0,18.4569,18.4646,18.4417,18.4493,13500.0
2013-02-13 11:40:00,24.17,24.17,24.15,24.16,25300.0,18.4493,18.4493,18.434,18.4417,25300.0
2013-02-13 11:45:00,24.16,24.21,24.15,24.21,14000.0,18.4417,18.4798,18.434,18.4798,14000.0
2013-02-13 11:50:00,24.22,24.29,24.21,24.28,136500.0,18.4875,18.5409,18.4798,18.5333,136500.0
2013-02-13 11:55:00,24.28,24.33,24.26,24.26,36300.0,18.5333,18.5714,18.518,18.518,36300.0
2013-02-13 12:00:00,24.26,24.26,24.24,24.25,17600.0,18.518,18.518,18.5027,18.5104,17600.0
2013-02-13 12:05:00,24.24,24.26,24.24,24.26,10400.0,18.5027,18.518,18.5027,18.518,10400.0
2013-02-13 12:10:00,24.25,24.31,24.25,24.31,44200.0,18.5104,18.5562,18.5104,18.5562,44200.0
2013-02-13 12:15:00,24.3,24.35,24.3,24.32,58300.0,18.5485,18.5867,18.5485,18.5638,58300.0
2013-02-13 12:20:00,24.31,24.32,24.25,24.25,20200.0,18.5562,18.5638,18.5104,18.5104,20200.0
2013-02-13 12:25:00,24.26,24.26,24.22,24.25,33900.0,18.518,18.518,18.4875,18.5104,33900.0
2013-02-13 12:30:00,24.26,24.29,24.25,24.26,47800.0,18.518,18.5409,18.5104,18.518,47800.0
2013-02-13 12:35:00,24.25,24.25,24.24,24.24,7500.0,18.5104,18.5104,18.5027,18.5027,7500.0
2013-02-13 12:40:00,24.24,24.25,24.23,24.24,9200.0,18.5027,18.5104,18.4951,18.5027,9200.0
2013-02-13 12:45:00,24.24,24.25,24.23,24.24,11400.0,18.5027,18.5104,18.4951,18.5027,11400.0
2013-02-13 12:50:00,24.24,24.27,24.24,24.25,23200.0,18.5027,18.5256,18.5027,18.5104,23200.0
2013-02-13 12:55:00,24.25,24.25,24.2,24.22,16000.0,18.5104,18.5104,18.4722,18.4875,16000.0
2013-02-13 13:00:00,24.22,24.22,24.19,24.19,14100.0,18.4875,18.4875,18.4646,18.4646,14100.0
2013-02-13 13:05:00,24.19,24.2,24.18,24.19,16000.0,18.4646,18.4722,18.4569,18.4646,16000.0
2013-02-13 13:10:00,24.2,24.2,24.17,24.2,11900.0,18.4722,18.4722,18.4493,18.4722,11900.0
2013-02-13 13:15:00,24.2,24.2,24.18,24.2,12400.0,18.4722,18.4722,18.4569,18.4722,12400.0
2013-02-13 13:20:00,24.2,24.2,24.18,24.2,7800.0,18.4722,18.4722,18.4569,18.4722,7800.0
2013-02-13 13:25:00,24.2,24.2,24.19,24.2,10700.0,18.4722,18.4722,18.4646,18.4722,10700.0
2013-02-13 13:30:00,24.2,24.2,24.17,24.19,14300.0,18.4722,18.4722,18.4493,18.4646,14300.0
2013-02-13 13:35:00,24.19,24.2,24.18,24.2,15600.0,18.4646,18.4722,18.4569,18.4722,15600.0
2013-02-13 13:40:00,24.2,24.2,24.19,24.19,4600.0,18.4722,18.4722,18.4646,18.4646,4600.0
2013-02-13 13:45:00,24.19,24.2,24.18,24.2,17000.0,18.4646,18.4722,18.4569,18.4722,17000.0
2013-02-13 13:50:00,24.19,24.2,24.18,24.19,15000.0,18.4646,18.4722,18.4569,18.4646,15000.0
2013-02-13 13:55:00,24.18,24.19,24.18,24.19,3100.0,18.4569,18.4646,18.4569,18.4646,3100.0
2013-02-13 14:00:00,24.19,24.23,24.18,24.22,21500.0,18.4646,18.4951,18.4569,18.4875,21500.0
2013-02-13 14:05:00,24.22,24.26,24.21,24.25,44500.0,18.4875,18.518,18.4798,18.5104,44500.0
2013-02-13 14:10:00,24.25,24.25,24.24,24.25,10400.0,18.5104,18.5104,18.5027,18.5104,10400.0
2013-02-13 14:15:00,24.25,24.25,24.24,24.25,6100.0,18.5104,18.5104,18.5027,18.5104,6100.0
2013-02-13 14:20:00,24.24,24.25,24.23,24.25,25300.0,18.5027,18.5104,18.4951,18.5104,25300.0
2013-02-13 14:25:00,24.24,24.26,24.23,24.25,37600.0,18.5027,18.518,18.4951,18.5104,37600.0
2013-02-13 14:30:00,24.24,24.25,24.21,24.22,16400.0,18.5027,18.5104,18.4798,18.4875,16400.0
2013-02-13 14:35:00,24.23,24.25,24.22,24.24,18000.0,18.4951,18.5104,18.4875,18.5027,18000.0
2013-02-13 14:40:00,24.24,24.25,24.17,24.17,63300.0,18.5027,18.5104,18.4493,18.4493,63300.0
2013-02-13 14:45:00,24.18,24.18,24.11,24.12,20700.0,18.4569,18.4569,18.4035,18.4111,20700.0
2013-02-13 14:50:00,24.12,24.14,24.12,24.12,19800.0,18.4111,18.4264,18.4111,18.4111,19800.0
2013-02-13 14:55:00,24.11,24.14,24.1,24.11,29200.0,18.4035,18.4264,18.3959,18.4035,29200.0
2013-02-13 15:00:00,24.12,24.14,24.11,24.13,22600.0,18.4111,18.4264,18.4035,18.4188,22600.0
2013-02-13 15:05:00,24.13,24.13,24.11,24.12,61300.0,18.4188,18.4188,18.4035,18.4111,61300.0
2013-02-13 15:10:00,24.12,24.13,24.11,24.11,44900.0,18.4111,18.4188,18.4035,18.4035,44900.0
2013-02-13 15:15:00,24.12,24.12,24.11,24.12,21900.0,18.4111,18.4111,18.4035,18.4111,21900.0
2013-02-13 15:20:00,24.11,24.14,24.11,24.14,68100.0,18.4035,18.4264,18.4035,18.4264,68100.0
2013-02-13 15:25:00,24.15,24.16,24.13,24.14,27000.0,18.434,18.4417,18.4188,18.4264,27000.0
2013-02-13 15:30:00,24.14,24.16,24.12,24.12,45400.0,18.4264,18.4417,18.4111,18.4111,45400.0
2013-02-13 15:35:00,24.12,24.12,24.08,24.1,66700.0,18.4111,18.4111,18.3806,18.3959,66700.0
2013-02-13 15:40:00,24.1,24.1,24.08,24.09,64500.0,18.3959,18.3959,18.3806,18.3882,64500.0
2013-02-13 15:45:00,24.08,24.09,24.05,24.05,120400.0,18.3806,18.3882,18.3577,18.3577,120400.0
2013-02-13 15:50:00,24.06,24.09,24.05,24.08,78100.0,18.3653,18.3882,18.3577,18.3806,78100.0
2013-02-13 15:55:00,24.07,24.13,24.07,24.12,145200.0,18.373,18.4188,18.373,18.4111,145200.0
2013-02-14 09:30:00,24.04,24.05,23.89,24.0,33000.0,18.3501,18.3577,18.2356,18.3195,33000.0
2013-02-14 09:35:00,24.0,24.08,23.99,24.07,21200.0,18.3195,18.3806,18.3119,18.373,21200.0
2013-02-14 09:40:00,24.08,24.15,24.03,24.1,33700.0,18.3806,18.434,18.3424,18.3959,33700.0
2013-02-14 09:45:00,24.1,24.1,24.04,24.06,38200.0,18.3959,18.3959,18.3501,18.3653,38200.0
2013-02-14 09:50:00,24.06,24.1,24.05,24.07,19500.0,18.3653,18.3959,18.3577,18.373,19500.0
2013-02-14 09:55:00,24.07,24.1,24.05,24.1,26100.0,18.373,18.3959,18.3577,18.3959,26100.0
2013-02-14 10:00:00,24.09,24.16,24.09,24.16,55900.0,18.3882,18.4417,18.3882,18.4417,55900.0
2013-02-14 10:05:00,24.16,24.17,24.07,24.07,44600.0,18.4417,18.4493,18.373,18.373,44600.0
2013-02-14 10:10:00,24.07,24.13,24.03,24.08,34800.0,18.373,18.4188,18.3424,18.3806,34800.0
2013-02-14 10:15:00,24.08,24.19,24.08,24.17,41700.0,18.3806,18.4646,18.3806,18.4493,41700.0
2013-02-14 10:20:00,24.17,24.21,24.15,24.18,53700.0,18.4493,18.4798,18.434,18.4569,53700.0
2013-02-14 10:25:00,24.17,24.18,24.11,24.15,71900.0,18.4493,18.4569,18.4035,18.434,71900.0
2013-02-14 10:30:00,24.16,24.17,24.13,24.13,31500.0,18.4417,18.4493,18.4188,18.4188,31500.0
2013-02-14 10:35:00,24.14,24.14,24.11,24.12,27500.0,18.4264,18.4264,18.4035,18.4111,27500.0
2013-02-14 10:40:00,24.13,24.19,24.12,24.16,55100.0,18.4188,18.4646,18.4111,18.4417,55100.0
2013-02-14 10:45:00,24.16,24.21,24.15,24.21,11600.0,18.4417,18.4798,18.434,18.4798,11600.0
2013-02-14 10:50:00,24.2,24.21,24.18,24.19,24700.0,18.4722,18.4798,18.4569,18.4646,24700.0
2013-02-14 10:55:00,24.18,24.19,24.15,24.15,20800.0,18.4569,18.4646,18.434,18.434,20800.0
2013-02-14 11:00:00,24.15,24.16,24.13,24.13,15900.0,18.434,18.4417,18.4188,18.4188,15900.0
2013-02-14 11:05:00,24.13,24.14,24.12,24.12,11600.0,18.4188,18.4264,18.4111,18.4111,11600.0
2013-02-14 11:10:00,24.12,24.13,24.12,24.13,5000.0,18.4111,18.4188,18.4111,18.4188,5000.0
2013-02-14 11:15:00,24.13,24.13,24.07,24.09,22600.0,18.4188,18.4188,18.373,18.3882,22600.0
2013-02-14 11:20:00,24.08,24.1,24.06,24.07,41800.0,18.3806,18.3959,18.3653,18.373,41800.0
2013-02-14 11:25:00,24.07,24.07,24.04,24.05,30600.0,18.373,18.373,18.3501,18.3577,30600.0
2013-02-14 11:30:00,24.04,24.05,24.03,24.03,53400.0,18.3501,18.3577,18.3424,18.3424,53400.0
2013-02-14 11:35:00,24.03,24.03,24.01,24.01,8400.0,18.3424,18.3424,18.3272,18.3272,8400.0
2013-02-14 11:40:00,24.01,24.02,24.0,24.01,9500.0,18.3272,18.3348,18.3195,18.3272,9500.0
2013-02-14 11:45:00,24.0,24.01,24.0,24.0,27500.0,18.3195,18.3272,18.3195,18.3195,27500.0
2013-02-14 11:50:00,24.0,24.02,24.0,24.01,92500.0,18.3195,18.3348,18.3195,18.3272,92500.0
2013-02-14 11:55:00,24.0,24.05,24.0,24.03,75800.0,18.3195,18.3577,18.3195,18.3424,75800.0
2013-02-14 12:00:00,24.04,24.06,24.04,24.04,44400.0,18.3501,18.3653,18.3501,18.3501,44400.0
2013-02-14 12:05:00,24.04,24.04,24.02,24.03,23700.0,18.3501,18.3501,18.3348,18.3424,23700.0
2013-02-14 12:10:00,24.04,24.05,24.02,24.04,31500.0,18.3501,18.3577,18.3348,18.3501,31500.0
2013-02-14 12:15:00,24.04,24.05,24.03,24.04,27300.0,18.3501,18.3577,18.3424,18.3501,27300.0
2013-02-14 12:20:00,24.03,24.05,24.03,24.03,16800.0,18.3424,18.3577,18.3424,18.3424,16800.0
2013-02-14 12:25:00,24.04,24.04,24.03,24.04,5000.0,18.3501,18.3501,18.3424,18.3501,5000.0
2013-02-14 12:30:00,24.03,24.04,24.01,24.01,15600.0,18.3424,18.3501,18.3272,18.3272,15600.0
2013-02-14 12:35:00,24.01,24.02,24.0,24.0,5600.0,18.3272,18.3348,18.3195,18.3195,5600.0
2013-02-14 12:40:00,24.0,24.0,23.99,24.0,11300.0,18.3195,18.3195,18.3119,18.3195,11300.0
2013-02-14 12:45:00,23.99,24.06,23.99,24.06,47600.0,18.3119,18.3653,18.3119,18.3653,47600.0
2013-02-14 12:50:00,24.06,24.07,24.05,24.06,12200.0,18.3653,18.373,18.3577,18.3653,12200.0
2013-02-14 12:55:00,24.07,24.07,24.05,24.05,10500.0,18.373,18.373,18.3577,18.3577,10500.0
2013-02-14 13:00:00,24.05,24.1,24.05,24.1,14700.0,18.3577,18.3959,18.3577,18.3959,14700.0
2013-02-14 13:05:00,24.1,24.1,24.07,24.08,35400.0,18.3959,18.3959,18.373,18.3806,35400.0
2013-02-14 13:10:00,24.08,24.12,24.08,24.09,23800.0,18.3806,18.4111,18.3806,18.3882,23800.0
2013-02-14 13:15:00,24.09,24.1,24.08,24.09,11700.0,18.3882,18.3959,18.3806,18.3882,11700.0
2013-02-14 13:20:00,24.09,24.09,24.05,24.05,23900.0,18.3882,18.3882,18.3577,18.3577,23900.0
2013-02-14 13:25:00,24.06,24.06,24.04,24.05,17600.0,18.3653,18.3653,18.3501,18.3577,17600.0
2013-02-14 13:30:00,24.04,24.04,23.98,23.98,62700.0,18.3501,18.3501,18.3043,18.3043,62700.0
2013-02-14 13:35:00,23.99,24.0,23.99,24.0,1900.0,18.3119,18.3195,18.3119,18.3195,1900.0
2013-02-14 13:40:00,24.0,24.0,23.99,23.99,4000.0,18.3195,18.3195,18.3119,18.3119,4000.0
2013-02-14 13:45:00,24.0,24.0,23.98,24.0,88700.0,18.3195,18.3195,18.3043,18.3195,88700.0
2013-02-14 13:50:00,24.0,24.01,23.99,24.0,28500.0,18.3195,18.3272,18.3119,18.3195,28500.0
2013-02-14 13:55:00,24.0,24.0,23.98,23.99,42500.0,18.3195,18.3195,18.3043,18.3119,42500.0
2013-02-14 14:00:00,23.99,24.0,23.99,24.0,18600.0,18.3119,18.3195,18.3119,18.3195,18600.0
2013-02-14 14:05:00,24.0,24.0,23.99,23.99,19800.0,18.3195,18.3195,18.3119,18.3119,19800.0
2013-02-14 14:10:00,24.0,24.04,23.97,24.04,103500.0,18.3195,18.3501,18.2966,18.3501,103500.0
2013-02-14 14:15:00,24.03,24.06,24.02,24.02,76800.0,18.3424,18.3653,18.3348,18.3348,76800.0
2013-02-14 14:20:00,24.02,24.03,23.99,23.99,17200.0,18.3348,18.3424,18.3119,18.3119,17200.0
2013-02-14 14:25:00,24.0,24.0,23.98,23.99,24600.0,18.3195,18.3195,18.3043,18.3119,24600.0
2013-02-14 14:30:00,23.99,23.99,23.96,23.96,27900.0,18.3119,18.3119,18.289,18.289,27900.0
2013-02-14 14:35:00,23.96,23.97,23.93,23.95,109900.0,18.289,18.2966,18.2661,18.2814,109900.0
2013-02-14 14:40:00,23.95,23.96,23.91,23.93,35200.0,18.2814,18.289,18.2508,18.2661,35200.0
2013-02-14 14:45:00,23.92,23.94,23.91,23.92,24000.0,18.2585,18.2737,18.2508,18.2585,24000.0
2013-02-14 14:50:00,23.93,23.94,23.91,23.93,31000.0,18.2661,18.2737,18.2508,18.2661,31000.0
2013-02-14 14:55:00,23.93,23.94,23.91,23.92,26300.0,18.2661,18.2737,18.2508,18.2585,26300.0
2013-02-14 15:00:00,23.92,23.95,23.92,23.94,29200.0,18.2585,18.2814,18.2585,18.2737,29200.0
2013-02-14 15:05:00,23.94,23.95,23.93,23.95,14600.0,18.2737,18.2814,18.2661,18.2814,14600.0
2013-02-14 15:10:00,23.95,23.97,23.94,23.96,35800.0,18.2814,18.2966,18.2737,18.289,35800.0
2013-02-14 15:15:00,23.95,23.96,23.95,23.96,11200.0,18.2814,18.289,18.2814,18.289,11200.0
2013-02-14 15:20:00,23.95,23.96,23.94,23.95,47600.0,18.2814,18.289,18.2737,18.2814,47600.0
2013-02-14 15:25:00,23.95,23.95,23.94,23.94,16700.0,18.2814,18.2814,18.2737,18.2737,16700.0
2013-02-14 15:30:00,23.94,23.95,23.94,23.95,33900.0,18.2737,18.2814,18.2737,18.2814,33900.0
2013-02-14 15:35:00,23.94,23.97,23.92,23.93,125500.0,18.2737,18.2966,18.2585,18.2661,125500.0
2013-02-14 15:40:00,23.93,23.93,23.9,23.91,41800.0,18.2661,18.2661,18.2432,18.2508,41800.0
2013-02-14 15:45:00,23.9,23.91,23.88,23.89,67000.0,18.2432,18.2508,18.2279,18.2356,67000.0
2013-02-14 15:50:00,23.88,23.89,23.87,23.87,128100.0,18.2279,18.2356,18.2203,18.2203,128100.0
2013-02-14 15:55:00,23.88,23.91,23.87,23.89,307100.0,18.2279,18.2508,18.2203,18.2356,307100.0
2013-02-15 09:30:00,24.0,24.01,23.92,23.97,269200.0,18.3195,18.3272,18.2585,18.2966,269200.0
2013-02-15 09:35:00,23.97,23.98,23.89,23.94,31800.0,18.2966,18.3043,18.2356,18.2737,31800.0
2013-02-15 09:40:00,23.96,24.02,23.94,23.99,53400.0,18.289,18.3348,18.2737,18.3119,53400.0
2013-02-15 09:45:00,23.98,24.0,23.97,24.0,32700.0,18.3043,18.3195,18.2966,18.3195,32700.0
2013-02-15 09:50:00,24.0,24.02,23.99,24.0,69700.0,18.3195,18.3348,18.3119,18.3195,69700.0
2013-02-15 09:55:00,24.0,24.01,23.97,23.99,161800.0,18.3195,18.3272,18.2966,18.3119,161800.0
2013-02-15 10:00:00,24.0,24.09,23.99,24.02,83000.0,18.3195,18.3882,18.3119,18.3348,83000.0
2013-02-15 10:05:00,24.03,24.06,24.01,24.05,22800.0,18.3424,18.3653,18.3272,18.3577,22800.0
2013-02-15 10:10:00,24.05,24.07,24.02,24.02,28500.0,18.3577,18.373,18.3348,18.3348,28500.0
2013-02-15 10:15:00,24.02,24.03,23.97,24.0,43100.0,18.3348,18.3424,18.2966,18.3195,43100.0
2013-02-15 10:20:00,24.0,24.01,23.99,24.0,89700.0,18.3195,18.3272,18.3119,18.3195,89700.0
2013-02-15 10:25:00,24.0,24.01,23.96,23.96,32900.0,18.3195,18.3272,18.289,18.289,32900.0
2013-02-15 10:30:00,23.96,23.98,23.9,23.91,37700.0,18.289,18.3043,18.2432,18.2508,37700.0
2013-02-15 10:35:00,23.91,23.95,23.91,23.95,12300.0,18.2508,18.2814,18.2508,18.2814,12300.0
2013-02-15 10:40:00,23.94,23.98,23.94,23.98,19700.0,18.2737,18.3043,18.2737,18.3043,19700.0
2013-02-15 10:45:00,23.98,24.0,23.97,23.99,26000.0,18.3043,18.3195,18.2966,18.3119,26000.0
2013-02-15 10:50:00,23.99,24.0,23.95,23.96,25900.0,18.3119,18.3195,18.2814,18.289,25900.0
2013-02-15 10:55:00,23.96,23.99,23.96,23.99,14400.0,18.289,18.3119,18.289,18.3119,14400.0
2013-02-15 11:00:00,23.99,24.01,23.98,24.0,87200.0,18.3119,18.3272,18.3043,18.3195,87200.0
2013-02-15 11:05:00,24.0,24.03,23.99,24.01,46300.0,18.3195,18.3424,18.3119,18.3272,46300.0
2013-02-15 11:10:00,24.01,24.01,24.0,24.01,4800.0,18.3272,18.3272,18.3195,18.3272,4800.0
2013-02-15 11:15:00,24.01,24.01,23.99,24.0,35200.0,18.3272,18.3272,18.3119,18.3195,35200.0
2013-02-15 11:20:00,24.0,24.0,23.98,23.99,19100.0,18.3195,18.3195,18.3043,18.3119,19100.0
2013-02-15 11:25:00,23.99,24.01,23.98,24.01,24700.0,18.3119,18.3272,18.3043,18.3272,24700.0
2013-02-15 11:30:00,24.01,24.03,23.96,23.98,47400.0,18.3272,18.3424,18.289,18.3043,47400.0
2013-02-15 11:35:00,23.98,23.98,23.9,23.92,38400.0,18.3043,18.3043,18.2432,18.2585,38400.0
2013-02-15 11:40:00,23.92,23.93,23.88,23.9,67800.0,18.2585,18.2661,18.2279,18.2432,67800.0
2013-02-15 11:45:00,23.9,23.9,23.88,23.88,16700.0,18.2432,18.2432,18.2279,18.2279,16700.0
2013-02-15 11:50:00,23.89,23.89,23.86,23.87,5100.0,18.2356,18.2356,18.2127,18.2203,5100.0
2013-02-15 11:55:00,23.86,23.87,23.86,23.87,11000.0,18.2127,18.2203,18.2127,18.2203,11000.0
2013-02-15 12:00:00,23.86,23.87,23.84,23.84,27800.0,18.2127,18.2203,18.1974,18.1974,27800.0
2013-02-15 12:05:00,23.84,23.85,23.84,23.85,31900.0,18.1974,18.205,18.1974,18.205,31900.0
2013-02-15 12:10:00,23.84,23.85,23.84,23.84,7200.0,18.1974,18.205,18.1974,18.1974,7200.0
2013-02-15 12:15:00,23.85,23.85,23.83,23.84,15300.0,18.205,18.205,18.1898,18.1974,15300.0
2013-02-15 12:20:00,23.84,23.87,23.84,23.84,45400.0,18.1974,18.2203,18.1974,18.1974,45400.0
2013-02-15 12:25:00,23.85,23.88,23.85,23.88,37700.0,18.205,18.2279,18.205,18.2279,37700.0
2013-02-15 12:30:00,23.88,23.88,23.86,23.88,15700.0,18.2279,18.2279,18.2127,18.2279,15700.0
2013-02-15 12:35:00,23.87,23.89,23.87,23.88,15300.0,18.2203,18.2356,18.2203,18.2279,15300.0
2013-02-15 12:40:00,23.89,23.89,23.88,23.89,5800.0,18.2356,18.2356,18.2279,18.2356,5800.0
2013-02-15 12:45:00,23.88,23.9,23.88,23.89,7500.0,18.2279,18.2432,18.2279,18.2356,7500.0
2013-02-15 12:50:00,23.9,23.9,23.89,23.9,3800.0,18.2432,18.2432,18.2356,18.2432,3800.0
2013-02-15 12:55:00,23.9,23.9,23.88,23.9,24600.0,18.2432,18.2432,18.2279,18.2432,24600.0
2013-02-15 13:00:00,23.9,23.91,23.89,23.9,60400.0,18.2432,18.2508,18.2356,18.2432,60400.0
2013-02-15 13:05:00,23.89,23.91,23.88,23.89,38100.0,18.2356,18.2508,18.2279,18.2356,38100.0
2013-02-15 13:10:00,23.89,23.89,23.88,23.89,12900.0,18.2356,18.2356,18.2279,18.2356,12900.0
2013-02-15 13:15:00,23.88,23.89,23.87,23.87,23000.0,18.2279,18.2356,18.2203,18.2203,23000.0
2013-02-15 13:20:00,23.87,23.88,23.87,23.88,6100.0,18.2203,18.2279,18.2203,18.2279,6100.0
2013-02-15 13:25:00,23.88,23.88,23.87,23.88,7200.0,18.2279,18.2279,18.2203,18.2279,7200.0
2013-02-15 13:30:00,23.87,23.91,23.87,23.91,15600.0,18.2203,18.2508,18.2203,18.2508,15600.0
2013-02-15 13:35:00,23.91,23.91,23.9,23.91,9100.0,18.2508,18.2508,18.2432,18.2508,9100.0
2013-02-15 13:40:00,23.92,23.92,23.91,23.92,4000.0,18.2585,18.2585,18.2508,18.2585,4000.0
2013-02-15 13:45:00,23.92,23.94,23.92,23.94,7700.0,18.2585,18.2737,18.2585,18.2737,7700.0
2013-02-15 13:50:00,23.94,23.96,23.94,23.96,9500.0,18.2737,18.289,18.2737,18.289,9500.0
2013-02-15 13:55:00,23.96,23.96,23.94,23.94,25600.0,18.289,18.289,18.2737,18.2737,25600.0
2013-02-15 14:00:00,23.94,23.95,23.91,23.91,36900.0,18.2737,18.2814,18.2508,18.2508,36900.0
2013-02-15 14:05:00,23.91,23.91,23.89,23.89,10800.0,18.2508,18.2508,18.2356,18.2356,10800.0
2013-02-15 14:10:00,23.89,23.92,23.88,23.92,32500.0,18.2356,18.2585,18.2279,18.2585,32500.0
2013-02-15 14:15:00,23.92,23.94,23.9,23.9,24600.0,18.2585,18.2737,18.2432,18.2432,24600.0
2013-02-15 14:20:00,23.89,23.94,23.89,23.93,14800.0,18.2356,18.2737,18.2356,18.2661,14800.0
2013-02-15 14:25:00,23.93,23.93,23.9,23.9,12900.0,18.2661,18.2661,18.2432,18.2432,12900.0
2013-02-15 14:30:00,23.91,23.95,23.91,23.94,40100.0,18.2508,18.2814,18.2508,18.2737,40100.0
2013-02-15 14:35:00,23.94,23.95,23.93,23.95,18300.0,18.2737,18.2814,18.2661,18.2814,18300.0
2013-02-15 14:40:00,23.94,23.95,23.9,23.9,16200.0,18.2737,18.2814,18.2432,18.2432,16200.0
2013-02-15 14:45:00,23.91,23.92,23.89,23.92,18500.0,18.2508,18.2585,18.2356,18.2585,18500.0
2013-02-15 14:50:00,23.92,23.96,23.92,23.95,23900.0,18.2585,18.289,18.2585,18.2814,23900.0
2013-02-15 14:55:00,23.96,23.96,23.95,23.96,19500.0,18.289,18.289,18.2814,18.289,19500.0
2013-02-15 15:00:00,23.95,23.97,23.94,23.96,28500.0,18.2814,18.2966,18.2737,18.289,28500.0
2013-02-15 15:05:00,23.96,23.97,23.94,23.94,26500.0,18.289,18.2966,18.2737,18.2737,26500.0
2013-02-15 15:10:00,23.94,23.95,23.92,23.93,38100.0,18.2737,18.2814,18.2585,18.2661,38100.0
2013-02-15 15:15:00,23.94,23.95,23.93,23.95,16000.0,18.2737,18.2814,18.2661,18.2814,16000.0
2013-02-15 15:20:00,23.95,23.95,23.94,23.95,26500.0,18.2814,18.2814,18.2737,18.2814,26500.0
2013-02-15 15:25:00,23.94,23.95,23.94,23.94,25000.0,18.2737,18.2814,18.2737,18.2737,25000.0
2013-02-15 15:30:00,23.94,23.94,23.92,23.93,27100.0,18.2737,18.2737,18.2585,18.2661,27100.0
2013-02-15 15:35:00,23.92,23.93,23.92,23.93,27600.0,18.2585,18.2661,18.2585,18.2661,27600.0
2013-02-15 15:40:00,23.92,23.93,23.92,23.92,43300.0,18.2585,18.2661,18.2585,18.2585,43300.0
2013-02-15 15:45:00,23.93,23.95,23.92,23.93,79100.0,18.2661,18.2814,18.2585,18.2661,79100.0
2013-02-15 15:50:00,23.94,23.94,23.9,23.9,124500.0,18.2737,18.2737,18.2432,18.2432,124500.0
2013-02-15 15:55:00,23.9,23.92,23.9,23.92,203400.0,18.2432,18.2585,18.2432,18.2585,203400.0
2013-02-19 09:30:00,24.0,24.0,23.95,24.0,17800.0,18.3195,18.3195,18.2814,18.3195,17800.0
2013-02-19 09:35:00,23.99,24.1,23.97,24.0,60900.0,18.3119,18.3959,18.2966,18.3195,60900.0
2013-02-19 09:40:00,24.0,24.03,23.94,23.94,26100.0,18.3195,18.3424,18.2737,18.2737,26100.0
2013-02-19 09:45:00,23.94,24.02,23.94,24.0,44400.0,18.2737,18.3348,18.2737,18.3195,44400.0
2013-02-19 09:50:00,24.0,24.02,23.98,23.98,37100.0,18.3195,18.3348,18.3043,18.3043,37100.0
2013-02-19 09:55:00,23.98,24.0,23.98,23.99,9800.0,18.3043,18.3195,18.3043,18.3119,9800.0
2013-02-19 10:00:00,23.98,24.01,23.98,24.0,41900.0,18.3043,18.3272,18.3043,18.3195,41900.0
2013-02-19 10:05:00,24.0,24.01,23.98,23.99,47600.0,18.3195,18.3272,18.3043,18.3119,47600.0
2013-02-19 10:10:00,23.99,24.0,23.99,23.99,13100.0,18.3119,18.3195,18.3119,18.3119,13100.0
2013-02-19 10:15:00,24.0,24.03,23.99,23.99,20600.0,18.3195,18.3424,18.3119,18.3119,20600.0
2013-02-19 10:20:00,23.99,24.0,23.99,24.0,11200.0,18.3119,18.3195,18.3119,18.3195,11200.0
2013-02-19 10:25:00,24.0,24.01,23.99,24.0,27800.0,18.3195,18.3272,18.3119,18.3195,27800.0
2013-02-19 10:30:00,23.99,24.0,23.99,23.99,6300.0,18.3119,18.3195,18.3119,18.3119,6300.0
2013-02-19 10:35:00,24.0,24.04,23.99,23.99,25800.0,18.3195,18.3501,18.3119,18.3119,25800.0
2013-02-19 10:40:00,23.99,24.01,23.99,24.0,13300.0,18.3119,18.3272,18.3119,18.3195,13300.0
2013-02-19 10:45:00,24.0,24.02,24.0,24.0,19300.0,18.3195,18.3348,18.3195,18.3195,19300.0
2013-02-19 10:50:00,24.0,24.04,23.99,24.03,133900.0,18.3195,18.3501,18.3119,18.3424,133900.0
2013-02-19 10:55:00,24.03,24.08,24.0,24.08,116000.0,18.3424,18.3806,18.3195,18.3806,116000.0
2013-02-19 11:00:00,24.09,24.11,24.08,24.09,73700.0,18.3882,18.4035,18.3806,18.3882,73700.0
2013-02-19 11:05:00,24.09,24.13,24.09,24.13,9300.0,18.3882,18.4188,18.3882,18.4188,9300.0
2013-02-19 11:10:00,24.13,24.14,24.12,24.12,28200.0,18.4188,18.4264,18.4111,18.4111,28200.0
2013-02-19 11:15:00,24.13,24.13,24.11,24.13,12300.0,18.4188,18.4188,18.4035,18.4188,12300.0
2013-02-19 11:20:00,24.12,24.15,24.11,24.15,57800.0,18.4111,18.434,18.4035,18.434,57800.0
2013-02-19 11:25:00,24.15,24.23,24.15,24.23,36800.0,18.434,18.4951,18.434,18.4951,36800.0
2013-02-19 11:30:00,24.24,24.24,24.22,24.22,26700.0,18.5027,18.5027,18.4875,18.4875,26700.0
2013-02-19 11:35:00,24.23,24.23,24.21,24.21,20000.0,18.4951,18.4951,18.4798,18.4798,20000.0
2013-02-19 11:40:00,24.21,24.21,24.15,24.15,22100.0,18.4798,18.4798,18.434,18.434,22100.0
2013-02-19 11:45:00,24.15,24.17,24.15,24.17,13200.0,18.434,18.4493,18.434,18.4493,13200.0
2013-02-19 11:50:00,24.17,24.21,24.16,24.2,21000.0,18.4493,18.4798,18.4417,18.4722,21000.0
2013-02-19 11:55:00,24.21,24.22,24.17,24.18,139100.0,18.4798,18.4875,18.4493,18.4569,139100.0
2013-02-19 12:00:00,24.18,24.18,24.12,24.13,104300.0,18.4569,18.4569,18.4111,18.4188,104300.0
2013-02-19 12:05:00,24.12,24.16,24.11,24.13,32300.0,18.4111,18.4417,18.4035,18.4188,32300.0
2013-02-19 12:10:00,24.13,24.17,24.13,24.17,8700.0,18.4188,18.4493,18.4188,18.4493,8700.0
2013-02-19 12:15:00,24.17,24.23,24.17,24.2,33700.0,18.4493,18.4951,18.4493,18.4722,33700.0
2013-02-19 12:20:00,24.2,24.25,24.2,24.25,14800.0,18.4722,18.5104,18.4722,18.5104,14800.0
2013-02-19 12:25:00,24.25,24.3,24.24,24.3,33300.0,18.5104,18.5485,18.5027,18.5485,33300.0
2013-02-19 12:30:00,24.3,24.32,24.29,24.32,27000.0,18.5485,18.5638,18.5409,18.5638,27000.0
2013-02-19 12:35:00,24.32,24.32,24.31,24.31,19100.0,18.5638,18.5638,18.5562,18.5562,19100.0
2013-02-19 12:40:00,24.31,24.34,24.31,24.34,23400.0,18.5562,18.5791,18.5562,18.5791,23400.0
2013-02-19 12:45:00,24.34,24.34,24.33,24.33,41900.0,18.5791,18.5791,18.5714,18.5714,41900.0
2013-02-19 12:50:00,24.33,24.34,24.33,24.34,15100.0,18.5714,18.5791,18.5714,18.5791,15100.0
2013-02-19 12:55:00,24.34,24.36,24.33,24.34,35200.0,18.5791,18.5943,18.5714,18.5791,35200.0
2013-02-19 13:00:00,24.34,24.38,24.33,24.38,60100.0,18.5791,18.6096,18.5714,18.6096,60100.0
2013-02-19 13:05:00,24.37,24.39,24.37,24.38,30500.0,18.602,18.6172,18.602,18.6096,30500.0
2013-02-19 13:10:00,24.38,24.38,24.37,24.38,10100.0,18.6096,18.6096,18.602,18.6096,10100.0
2013-02-19 13:15:00,24.37,24.38,24.37,24.37,15700.0,18.602,18.6096,18.602,18.602,15700.0
2013-02-19 13:20:00,24.38,24.38,24.37,24.38,21600.0,18.6096,18.6096,18.602,18.6096,21600.0
2013-02-19 13:25:00,24.38,24.4,24.37,24.38,71800.0,18.6096,18.6249,18.602,18.6096,71800.0
2013-02-19 13:30:00,24.39,24.4,24.38,24.39,24500.0,18.6172,18.6249,18.6096,18.6172,24500.0
2013-02-19 13:35:00,24.39,24.4,24.39,24.39,31200.0,18.6172,18.6249,18.6172,18.6172,31200.0
2013-02-19 13:40:00,24.39,24.43,24.39,24.42,168000.0,18.6172,18.6478,18.6172,18.6401,168000.0
2013-02-19 13:45:00,24.42,24.43,24.38,24.38,18600.0,18.6401,18.6478,18.6096,18.6096,18600.0
2013-02-19 13:50:00,24.38,24.4,24.38,24.4,11900.0,18.6096,18.6249,18.6096,18.6249,11900.0
2013-02-19 13:55:00,24.39,24.4,24.38,24.39,17100.0,18.6172,18.6249,18.6096,18.6172,17100.0
2013-02-19 14:00:00,24.39,24.41,24.38,24.38,32700.0,18.6172,18.6325,18.6096,18.6096,32700.0
2013-02-19 14:05:00,24.38,24.43,24.38,24.41,28900.0,18.6096,18.6478,18.6096,18.6325,28900.0
2013-02-19 14:10:00,24.41,24.41,24.39,24.39,15300.0,18.6325,18.6325,18.6172,18.6172,15300.0
2013-02-19 14:15:00,24.39,24.39,24.37,24.37,8200.0,18.6172,18.6172,18.602,18.602,8200.0
2013-02-19 14:20:00,24.38,24.38,24.33,24.36,126200.0,18.6096,18.6096,18.5714,18.5943,126200.0
2013-02-19 14:25:00,24.36,24.37,24.34,24.34,67400.0,18.5943,18.602,18.5791,18.5791,67400.0
2013-02-19 14:30:00,24.34,24.36,24.34,24.36,33900.0,18.5791,18.5943,18.5791,18.5943,33900.0
2013-02-19 14:35:00,24.36,24.38,24.35,24.38,18100.0,18.5943,18.6096,18.5867,18.6096,18100.0
2013-02-19 14:40:00,24.38,24.38,24.38,24.38,13600.0,18.6096,18.6096,18.6096,18.6096,13600.0
2013-02-19 14:45:00,24.38,24.38,24.37,24.38,10700.0,18.6096,18.6096,18.602,18.6096,10700.0
2013-02-19 14:50:00,24.38,24.38,24.37,24.38,16500.0,18.6096,18.6096,18.602,18.6096,16500.0
2013-02-19 14:55:00,24.38,24.39,24.37,24.39,43300.0,18.6096,18.6172,18.602,18.6172,43300.0
2013-02-19 15:00:00,24.39,24.39,24.37,24.38,39600.0,18.6172,18.6172,18.602,18.6096,39600.0
2013-02-19 15:05:00,24.38,24.39,24.37,24.38,60500.0,18.6096,18.6172,18.602,18.6096,60500.0
2013-02-19 15:10:00,24.38,24.39,24.38,24.39,62300.0,18.6096,18.6172,18.6096,18.6172,62300.0
2013-02-19 15:15:00,24.39,24.4,24.38,24.4,32600.0,18.6172,18.6249,18.6096,18.6249,32600.0
2013-02-19 15:20:00,24.4,24.4,24.39,24.4,19400.0,18.6249,18.6249,18.6172,18.6249,19400.0
2013-02-19 15:25:00,24.4,24.47,24.4,24.43,123100.0,18.6249,18.6783,18.6249,18.6478,123100.0
2013-02-19 15:30:00,24.44,24.46,24.43,24.46,108100.0,18.6554,18.6707,18.6478,18.6707,108100.0
2013-02-19 15:35:00,24.46,24.46,24.45,24.46,100200.0,18.6707,18.6707,18.663,18.6707,100200.0
2013-02-19 15:40:00,24.46,24.5,24.45,24.5,116800.0,18.6707,18.7012,18.663,18.7012,116800.0
2013-02-19 15:45:00,24.49,24.56,24.49,24.56,171800.0,18.6936,18.747,18.6936,18.747,171800.0
2013-02-19 15:50:00,24.55,24.56,24.52,24.54,191200.0,18.7394,18.747,18.7165,18.7317,191200.0
2013-02-19 15:55:00,24.54,24.55,24.5,24.52,250300.0,18.7317,18.7394,18.7012,18.7165,250300.0
2013-02-20 09:30:00,24.5,24.5,24.38,24.43,31500.0,18.7012,18.7012,18.6096,18.6478,31500.0
2013-02-20 09:35:00,24.43,24.47,24.43,24.46,30800.0,18.6478,18.6783,18.6478,18.6707,30800.0
2013-02-20 09:40:00,24.47,24.48,24.45,24.48,17900.0,18.6783,18.6859,18.663,18.6859,17900.0
2013-02-20 09:45:00,24.47,24.48,24.39,24.39,95200.0,18.6783,18.6859,18.6172,18.6172,95200.0
2013-02-20 09:50:00,24.39,24.45,24.39,24.43,81600.0,18.6172,18.663,18.6172,18.6478,81600.0
2013-02-20 09:55:00,24.43,24.48,24.42,24.43,70100.0,18.6478,18.6859,18.6401,18.6478,70100.0
2013-02-20 10:00:00,24.43,24.43,24.35,24.38,110800.0,18.6478,18.6478,18.5867,18.6096,110800.0
2013-02-20 10:05:00,24.38,24.38,24.37,24.38,23800.0,18.6096,18.6096,18.602,18.6096,23800.0
2013-02-20 10:10:00,24.38,24.41,24.37,24.4,30800.0,18.6096,18.6325,18.602,18.6249,30800.0
2013-02-20 10:15:00,24.4,24.4,24.32,24.33,37200.0,18.6249,18.6249,18.5638,18.5714,37200.0
2013-02-20 10:20:00,24.34,24.36,24.33,24.34,36500.0,18.5791,18.5943,18.5714,18.5791,36500.0
2013-02-20 10:25:00,24.34,24.34,24.31,24.31,9500.0,18.5791,18.5791,18.5562,18.5562,9500.0
2013-02-20 10:30:00,24.32,24.33,24.31,24.33,44200.0,18.5638,18.5714,18.5562,18.5714,44200.0
2013-02-20 10:35:00,24.33,24.33,24.31,24.33,10000.0,18.5714,18.5714,18.5562,18.5714,10000.0
2013-02-20 10:40:00,24.33,24.34,24.31,24.32,16500.0,18.5714,18.5791,18.5562,18.5638,16500.0
2013-02-20 10:45:00,24.32,24.34,24.32,24.33,17100.0,18.5638,18.5791,18.5638,18.5714,17100.0
2013-02-20 10:50:00,24.33,24.35,24.33,24.35,8900.0,18.5714,18.5867,18.5714,18.5867,8900.0
2013-02-20 10:55:00,24.35,24.35,24.31,24.32,23700.0,18.5867,18.5867,18.5562,18.5638,23700.0
2013-02-20 11:00:00,24.32,24.32,24.3,24.31,42300.0,18.5638,18.5638,18.5485,18.5562,42300.0
2013-02-20 11:05:00,24.31,24.34,24.31,24.34,10300.0,18.5562,18.5791,18.5562,18.5791,10300.0
2013-02-20 11:10:00,24.33,24.36,24.33,24.36,13600.0,18.5714,18.5943,18.5714,18.5943,13600.0
2013-02-20 11:15:00,24.36,24.37,24.35,24.35,74800.0,18.5943,18.602,18.5867,18.5867,74800.0
2013-02-20 11:20:00,24.35,24.36,24.34,24.35,25600.0,18.5867,18.5943,18.5791,18.5867,25600.0
2013-02-20 11:25:00,24.35,24.35,24.34,24.35,9300.0,18.5867,18.5867,18.5791,18.5867,9300.0
2013-02-20 11:30:00,24.35,24.37,24.34,24.37,14200.0,18.5867,18.602,18.5791,18.602,14200.0
2013-02-20 11:35:00,24.37,24.4,24.36,24.39,136700.0,18.602,18.6249,18.5943,18.6172,136700.0
2013-02-20 11:40:00,24.4,24.45,24.39,24.42,43600.0,18.6249,18.663,18.6172,18.6401,43600.0
2013-02-20 11:45:00,24.42,24.43,24.4,24.43,21700.0,18.6401,18.6478,18.6249,18.6478,21700.0
2013-02-20 11:50:00,24.43,24.43,24.41,24.41,16700.0,18.6478,18.6478,18.6325,18.6325,16700.0
2013-02-20 11:55:00,24.41,24.42,24.4,24.4,58800.0,18.6325,18.6401,18.6249,18.6249,58800.0
2013-02-20 12:00:00,24.4,24.41,24.37,24.38,17600.0,18.6249,18.6325,18.602,18.6096,17600.0
2013-02-20 12:05:00,24.38,24.4,24.36,24.36,77600.0,18.6096,18.6249,18.5943,18.5943,77600.0
2013-02-20 12:10:00,24.36,24.37,24.34,24.37,20700.0,18.5943,18.602,18.5791,18.602,20700.0
2013-02-20 12:15:00,24.38,24.41,24.38,24.41,29100.0,18.6096,18.6325,18.6096,18.6325,29100.0
2013-02-20 12:20:00,24.4,24.41,24.39,24.4,22400.0,18.6249,18.6325,18.6172,18.6249,22400.0
2013-02-20 12:25:00,24.39,24.4,24.39,24.4,4200.0,18.6172,18.6249,18.6172,18.6249,4200.0
2013-02-20 12:30:00,24.4,24.41,24.38,24.39,24300.0,18.6249,18.6325,18.6096,18.6172,24300.0
2013-02-20 12:35:00,24.39,24.41,24.39,24.39,15700.0,18.6172,18.6325,18.6172,18.6172,15700.0
2013-02-20 12:40:00,24.39,24.41,24.37,24.37,36200.0,18.6172,18.6325,18.602,18.602,36200.0
2013-02-20 12:45:00,24.37,24.38,24.37,24.37,8600.0,18.602,18.6096,18.602,18.602,8600.0
2013-02-20 12:50:00,24.38,24.39,24.36,24.39,30900.0,18.6096,18.6172,18.5943,18.6172,30900.0
2013-02-20 12:55:00,24.39,24.41,24.39,24.39,17600.0,18.6172,18.6325,18.6172,18.6172,17600.0
2013-02-20 13:00:00,24.39,24.41,24.39,24.39,47400.0,18.6172,18.6325,18.6172,18.6172,47400.0
2013-02-20 13:05:00,24.4,24.4,24.35,24.35,12200.0,18.6249,18.6249,18.5867,18.5867,12200.0
2013-02-20 13:10:00,24.35,24.38,24.34,24.37,9700.0,18.5867,18.6096,18.5791,18.602,9700.0
2013-02-20 13:15:00,24.37,24.38,24.33,24.36,190200.0,18.602,18.6096,18.5714,18.5943,190200.0
2013-02-20 13:20:00,24.36,24.39,24.36,24.38,7000.0,18.5943,18.6172,18.5943,18.6096,7000.0
2013-02-20 13:25:00,24.39,24.39,24.38,24.39,2200.0,18.6172,18.6172,18.6096,18.6172,2200.0
2013-02-20 13:30:00,24.39,24.41,24.38,24.39,70800.0,18.6172,18.6325,18.6096,18.6172,70800.0
2013-02-20 13:35:00,24.39,24.41,24.38,24.39,27300.0,18.6172,18.6325,18.6096,18.6172,27300.0
2013-02-20 13:40:00,24.39,24.41,24.38,24.41,110700.0,18.6172,18.6325,18.6096,18.6325,110700.0
2013-02-20 13:45:00,24.4,24.41,24.39,24.4,190000.0,18.6249,18.6325,18.6172,18.6249,190000.0
2013-02-20 13:50:00,24.41,24.41,24.37,24.39,117300.0,18.6325,18.6325,18.602,18.6172,117300.0
2013-02-20 13:55:00,24.37,24.37,24.36,24.36,278900.0,18.602,18.602,18.5943,18.5943,278900.0
2013-02-20 14:00:00,24.36,24.36,24.29,24.35,76400.0,18.5943,18.5943,18.5409,18.5867,76400.0
2013-02-20 14:05:00,24.35,24.37,24.35,24.37,149600.0,18.5867,18.602,18.5867,18.602,149600.0
2013-02-20 14:10:00,24.36,24.37,24.26,24.27,93100.0,18.5943,18.602,18.518,18.5256,93100.0
2013-02-20 14:15:00,24.27,24.31,24.26,24.29,59900.0,18.5256,18.5562,18.518,18.5409,59900.0
2013-02-20 14:20:00,24.29,24.35,24.28,24.28,318000.0,18.5409,18.5867,18.5333,18.5333,318000.0
2013-02-20 14:25:00,24.29,24.31,24.28,24.3,155000.0,18.5409,18.5562,18.5333,18.5485,155000.0
2013-02-20 14:30:00,24.3,24.31,24.29,24.3,43400.0,18.5485,18.5562,18.5409,18.5485,43400.0
2013-02-20 14:35:00,24.3,24.31,24.24,24.31,33700.0,18.5485,18.5562,18.5027,18.5562,33700.0
2013-02-20 14:40:00,24.32,24.33,24.27,24.28,89800.0,18.5638,18.5714,18.5256,18.5333,89800.0
2013-02-20 14:45:00,24.27,24.3,24.26,24.27,46800.0,18.5256,18.5485,18.518,18.5256,46800.0
2013-02-20 14:50:00,24.27,24.28,24.24,24.24,39700.0,18.5256,18.5333,18.5027,18.5027,39700.0
2013-02-20 14:55:00,24.24,24.24,24.22,24.23,52600.0,18.5027,18.5027,18.4875,18.4951,52600.0
2013-02-20 15:00:00,24.22,24.23,24.19,24.2,52100.0,18.4875,18.4951,18.4646,18.4722,52100.0
2013-02-20 15:05:00,24.19,24.23,24.18,24.23,100700.0,18.4646,18.4951,18.4569,18.4951,100700.0
2013-02-20 15:10:00,24.23,24.23,24.17,24.18,64700.0,18.4951,18.4951,18.4493,18.4569,64700.0
2013-02-20 15:15:00,24.17,24.19,24.12,24.13,47300.0,18.4493,18.4646,18.4111,18.4188,47300.0
2013-02-20 15:20:00,24.14,24.14,24.1,24.11,68400.0,18.4264,18.4264,18.3959,18.4035,68400.0
2013-02-20 15:25:00,24.11,24.11,24.07,24.1,106600.0,18.4035,18.4035,18.373,18.3959,106600.0
2013-02-20 15:30:00,24.1,24.11,24.05,24.09,70200.0,18.3959,18.4035,18.3577,18.3882,70200.0
2013-02-20 15:35:00,24.08,24.09,24.06,24.06,59100.0,18.3806,18.3882,18.3653,18.3653,59100.0
2013-02-20 15:40:00,24.06,24.07,24.03,24.04,46300.0,18.3653,18.373,18.3424,18.3501,46300.0
2013-02-20 15:45:00,24.04,24.05,24.03,24.04,174100.0,18.3501,18.3577,18.3424,18.3501,174100.0
2013-02-20 15:50:00,24.04,24.05,24.03,24.04,71500.0,18.3501,18.3577,18.3424,18.3501,71500.0
2013-02-20 15:55:00,24.03,24.04,24.02,24.03,385200.0,18.3424,18.3501,18.3348,18.3424,385200.0
2013-02-21 09:30:00,24.0,24.06,23.88,23.98,68500.0,18.3195,18.3653,18.2279,18.3043,68500.0
2013-02-21 09:35:00,23.97,24.12,23.97,24.03,106200.0,18.2966,18.4111,18.2966,18.3424,106200.0
2013-02-21 09:40:00,24.03,24.14,23.98,24.05,127100.0,18.3424,18.4264,18.3043,18.3577,127100.0
2013-02-21 09:45:00,24.04,24.05,23.97,23.99,130300.0,18.3501,18.3577,18.2966,18.3119,130300.0
2013-02-21 09:50:00,23.99,24.02,23.99,23.99,62800.0,18.3119,18.3348,18.3119,18.3119,62800.0
2013-02-21 09:55:00,23.99,24.0,23.91,23.92,25600.0,18.3119,18.3195,18.2508,18.2585,25600.0
2013-02-21 10:00:00,23.92,23.98,23.89,23.89,73500.0,18.2585,18.3043,18.2356,18.2356,73500.0
2013-02-21 10:05:00,23.89,23.92,23.82,23.86,121700.0,18.2356,18.2585,18.1821,18.2127,121700.0
2013-02-21 10:10:00,23.86,23.87,23.83,23.86,101100.0,18.2127,18.2203,18.1898,18.2127,101100.0
2013-02-21 10:15:00,23.86,23.88,23.85,23.86,31500.0,18.2127,18.2279,18.205,18.2127,31500.0
2013-02-21 10:20:00,23.85,23.91,23.82,23.91,36100.0,18.205,18.2508,18.1821,18.2508,36100.0
2013-02-21 10:25:00,23.91,23.91,23.9,23.91,20000.0,18.2508,18.2508,18.2432,18.2508,20000.0
2013-02-21 10:30:00,23.91,23.98,23.9,23.95,82300.0,18.2508,18.3043,18.2432,18.2814,82300.0
2013-02-21 10:35:00,23.95,23.96,23.9,23.91,28200.0,18.2814,18.289,18.2432,18.2508,28200.0
2013-02-21 10:40:00,23.91,23.96,23.91,23.96,70300.0,18.2508,18.289,18.2508,18.289,70300.0
2013-02-21 10:45:00,23.96,24.0,23.95,24.0,58100.0,18.289,18.3195,18.2814,18.3195,58100.0
2013-02-21 10:50:00,24.0,24.02,23.99,23.99,60800.0,18.3195,18.3348,18.3119,18.3119,60800.0
2013-02-21 10:55:00,24.0,24.01,23.99,23.99,12800.0,18.3195,18.3272,18.3119,18.3119,12800.0
2013-02-21 11:00:00,23.99,24.02,23.99,24.01,43100.0,18.3119,18.3348,18.3119,18.3272,43100.0
2013-02-21 11:05:00,24.01,24.04,24.0,24.03,45900.0,18.3272,18.3501,18.3195,18.3424,45900.0
2013-02-21 11:10:00,24.03,24.05,24.0,24.01,68800.0,18.3424,18.3577,18.3195,18.3272,68800.0
2013-02-21 11:15:00,24.01,24.01,23.99,24.0,40900.0,18.3272,18.3272,18.3119,18.3195,40900.0
2013-02-21 11:20:00,23.99,24.01,23.98,24.0,27000.0,18.3119,18.3272,18.3043,18.3195,27000.0
2013-02-21 11:25:00,23.99,24.0,23.96,23.99,11100.0,18.3119,18.3195,18.289,18.3119,11100.0
2013-02-21 11:30:00,23.99,24.0,23.98,23.99,12400.0,18.3119,18.3195,18.3043,18.3119,12400.0
2013-02-21 11:35:00,23.99,24.0,23.99,23.99,7000.0,18.3119,18.3195,18.3119,18.3119,7000.0
2013-02-21 11:40:00,23.99,23.99,23.97,23.97,22900.0,18.3119,18.3119,18.2966,18.2966,22900.0
2013-02-21 11:45:00,23.98,23.99,23.97,23.98,17000.0,18.3043,18.3119,18.2966,18.3043,17000.0
2013-02-21 11:50:00,23.99,24.03,23.99,24.03,11000.0,18.3119,18.3424,18.3119,18.3424,11000.0
2013-02-21 11:55:00,24.03,24.04,24.02,24.02,42400.0,18.3424,18.3501,18.3348,18.3348,42400.0
2013-02-21 12:00:00,24.02,24.03,24.02,24.03,7300.0,18.3348,18.3424,18.3348,18.3424,7300.0
2013-02-21 12:05:00,24.03,24.03,24.02,24.03,8200.0,18.3424,18.3424,18.3348,18.3424,8200.0
2013-02-21 12:10:00,24.03,24.03,24.02,24.02,14400.0,18.3424,18.3424,18.3348,18.3348,14400.0
2013-02-21 12:15:00,24.02,24.03,23.97,23.98,28400.0,18.3348,18.3424,18.2966,18.3043,28400.0
2013-02-21 12:20:00,23.97,23.98,23.97,23.97,6400.0,18.2966,18.3043,18.2966,18.2966,6400.0
2013-02-21 12:25:00,23.97,23.99,23.95,23.99,37700.0,18.2966,18.3119,18.2814,18.3119,37700.0
2013-02-21 12:30:00,23.99,24.0,23.98,23.99,25100.0,18.3119,18.3195,18.3043,18.3119,25100.0
2013-02-21 12:35:00,23.99,23.99,23.97,23.99,12600.0,18.3119,18.3119,18.2966,18.3119,12600.0
2013-02-21 12:40:00,23.98,23.99,23.97,23.98,11300.0,18.3043,18.3119,18.2966,18.3043,11300.0
2013-02-21 12:45:00,23.98,24.0,23.97,24.0,24300.0,18.3043,18.3195,18.2966,18.3195,24300.0
2013-02-21 12:50:00,24.0,24.03,23.99,24.01,64200.0,18.3195,18.3424,18.3119,18.3272,64200.0
2013-02-21 12:55:00,24.0,24.02,24.0,24.01,38000.0,18.3195,18.3348,18.3195,18.3272,38000.0
2013-02-21 13:00:00,24.01,24.02,24.0,24.0,12800.0,18.3272,18.3348,18.3195,18.3195,12800.0
2013-02-21 13:05:00,24.0,24.0,23.99,24.0,1400.0,18.3195,18.3195,18.3119,18.3195,1400.0
2013-02-21 13:10:00,23.99,24.0,23.98,24.0,13000.0,18.3119,18.3195,18.3043,18.3195,13000.0
2013-02-21 13:15:00,23.99,24.0,23.96,23.97,8800.0,18.3119,18.3195,18.289,18.2966,8800.0
2013-02-21 13:20:00,23.97,23.97,23.95,23.96,12300.0,18.2966,18.2966,18.2814,18.289,12300.0
2013-02-21 13:25:00,23.95,23.97,23.94,23.97,16100.0,18.2814,18.2966,18.2737,18.2966,16100.0
2013-02-21 13:30:00,23.97,24.01,23.97,24.01,31500.0,18.2966,18.3272,18.2966,18.3272,31500.0
2013-02-21 13:35:00,24.01,24.01,24.0,24.0,6000.0,18.3272,18.3272,18.3195,18.3195,6000.0
2013-02-21 13:40:00,24.01,24.01,23.98,23.98,10200.0,18.3272,18.3272,18.3043,18.3043,10200.0
2013-02-21 13:45:00,23.98,23.99,23.97,23.97,3000.0,18.3043,18.3119,18.2966,18.2966,3000.0
2013-02-21 13:50:00,23.96,23.98,23.96,23.98,10200.0,18.289,18.3043,18.289,18.3043,10200.0
2013-02-21 13:55:00,23.98,23.98,23.96,23.98,13900.0,18.3043,18.3043,18.289,18.3043,13900.0
2013-02-21 14:00:00,23.98,23.98,23.96,23.96,3000.0,18.3043,18.3043,18.289,18.289,3000.0
2013-02-21 14:05:00,23.96,23.96,23.95,23.96,10100.0,18.289,18.289,18.2814,18.289,10100.0
2013-02-21 14:10:00,23.96,23.96,23.95,23.95,6400.0,18.289,18.289,18.2814,18.2814,6400.0
2013-02-21 14:15:00,23.95,23.95,23.92,23.93,7600.0,18.2814,18.2814,18.2585,18.2661,7600.0
2013-02-21 14:20:00,23.92,23.93,23.91,23.92,3200.0,18.2585,18.2661,18.2508,18.2585,3200.0
2013-02-21 14:25:00,23.91,23.93,23.91,23.92,31600.0,18.2508,18.2661,18.2508,18.2585,31600.0
2013-02-21 14:30:00,23.92,23.95,23.92,23.95,12900.0,18.2585,18.2814,18.2585,18.2814,12900.0
2013-02-21 14:35:00,23.94,23.95,23.94,23.95,6900.0,18.2737,18.2814,18.2737,18.2814,6900.0
2013-02-21 14:40:00,23.95,23.95,23.93,23.94,4100.0,18.2814,18.2814,18.2661,18.2737,4100.0
2013-02-21 14:45:00,23.94,23.95,23.94,23.94,6300.0,18.2737,18.2814,18.2737,18.2737,6300.0
2013-02-21 14:50:00,23.95,23.95,23.92,23.92,10200.0,18.2814,18.2814,18.2585,18.2585,10200.0
2013-02-21 14:55:00,23.92,23.95,23.92,23.95,13500.0,18.2585,18.2814,18.2585,18.2814,13500.0
2013-02-21 15:00:00,23.96,23.96,23.94,23.95,13800.0,18.289,18.289,18.2737,18.2814,13800.0
2013-02-21 15:05:00,23.96,24.01,23.95,24.01,23300.0,18.289,18.3272,18.2814,18.3272,23300.0
2013-02-21 15:10:00,24.0,24.01,23.97,24.0,39200.0,18.3195,18.3272,18.2966,18.3195,39200.0
2013-02-21 15:15:00,24.0,24.0,23.97,23.98,11500.0,18.3195,18.3195,18.2966,18.3043,11500.0
2013-02-21 15:20:00,23.97,24.0,23.97,24.0,15800.0,18.2966,18.3195,18.2966,18.3195,15800.0
2013-02-21 15:25:00,23.99,24.02,23.99,24.01,33000.0,18.3119,18.3348,18.3119,18.3272,33000.0
2013-02-21 15:30:00,24.01,24.02,23.97,23.97,85800.0,18.3272,18.3348,18.2966,18.2966,85800.0
2013-02-21 15:35:00,23.97,23.98,23.96,23.98,28700.0,18.2966,18.3043,18.289,18.3043,28700.0
2013-02-21 15:40:00,23.97,23.98,23.95,23.97,37900.0,18.2966,18.3043,18.2814,18.2966,37900.0
2013-02-21 15:45:00,23.96,23.97,23.95,23.96,17700.0,18.289,18.2966,18.2814,18.289,17700.0
2013-02-21 15:50:00,23.97,23.97,23.92,23.92,43200.0,18.2966,18.2966,18.2585,18.2585,43200.0
2013-02-21 15:55:00,23.92,23.96,23.92,23.96,133200.0,18.2585,18.289,18.2585,18.289,133200.0
2013-02-22 09:30:00,23.99,23.99,23.95,23.97,20400.0,18.3119,18.3119,18.2814,18.2966,20400.0
2013-02-22 09:35:00,23.96,23.98,23.89,23.98,24700.0,18.289,18.3043,18.2356,18.3043,24700.0
2013-02-22 09:40:00,23.97,23.99,23.94,23.98,31400.0,18.2966,18.3119,18.2737,18.3043,31400.0
2013-02-22 09:45:00,23.97,23.98,23.92,23.93,19200.0,18.2966,18.3043,18.2585,18.2661,19200.0
2013-02-22 09:50:00,23.93,23.96,23.93,23.96,18000.0,18.2661,18.289,18.2661,18.289,18000.0
2013-02-22 09:55:00,23.96,24.02,23.92,24.02,48100.0,18.289,18.3348,18.2585,18.3348,48100.0
2013-02-22 10:00:00,24.03,24.06,23.94,23.95,71100.0,18.3424,18.3653,18.2737,18.2814,71100.0
2013-02-22 10:05:00,23.95,23.97,23.92,23.92,12500.0,18.2814,18.2966,18.2585,18.2585,12500.0
2013-02-22 10:10:00,23.92,23.93,23.9,23.92,27900.0,18.2585,18.2661,18.2432,18.2585,27900.0
2013-02-22 10:15:00,23.93,23.97,23.9,23.97,101000.0,18.2661,18.2966,18.2432,18.2966,101000.0
2013-02-22 10:20:00,23.97,24.0,23.97,24.0,9600.0,18.2966,18.3195,18.2966,18.3195,9600.0
2013-02-22 10:25:00,23.99,24.0,23.97,23.98,11600.0,18.3119,18.3195,18.2966,18.3043,11600.0
2013-02-22 10:30:00,23.98,23.98,23.96,23.97,7900.0,18.3043,18.3043,18.289,18.2966,7900.0
2013-02-22 10:35:00,23.97,23.98,23.96,23.98,6800.0,18.2966,18.3043,18.289,18.3043,6800.0
2013-02-22 10:40:00,23.97,23.98,23.95,23.96,7000.0,18.2966,18.3043,18.2814,18.289,7000.0
2013-02-22 10:45:00,23.96,23.99,23.96,23.96,13400.0,18.289,18.3119,18.289,18.289,13400.0
2013-02-22 10:50:00,23.97,23.98,23.96,23.97,6600.0,18.2966,18.3043,18.289,18.2966,6600.0
2013-02-22 10:55:00,23.97,23.97,23.93,23.93,7700.0,18.2966,18.2966,18.2661,18.2661,7700.0
2013-02-22 11:00:00,23.93,23.96,23.93,23.96,29300.0,18.2661,18.289,18.2661,18.289,29300.0
2013-02-22 11:05:00,23.95,23.98,23.94,23.95,10600.0,18.2814,18.3043,18.2737,18.2814,10600.0
2013-02-22 11:10:00,23.96,23.97,23.91,23.92,12700.0,18.289,18.2966,18.2508,18.2585,12700.0
2013-02-22 11:15:00,23.92,23.93,23.89,23.9,16600.0,18.2585,18.2661,18.2356,18.2432,16600.0
2013-02-22 11:20:00,23.9,23.91,23.89,23.9,14300.0,18.2432,18.2508,18.2356,18.2432,14300.0
2013-02-22 11:25:00,23.9,23.91,23.88,23.9,17500.0,18.2432,18.2508,18.2279,18.2432,17500.0
2013-02-22 11:30:00,23.9,23.94,23.9,23.93,6600.0,18.2432,18.2737,18.2432,18.2661,6600.0
2013-02-22 11:35:00,23.93,23.98,23.93,23.98,14100.0,18.2661,18.3043,18.2661,18.3043,14100.0
2013-02-22 11:40:00,23.98,24.0,23.97,23.97,18500.0,18.3043,18.3195,18.2966,18.2966,18500.0
2013-02-22 11:45:00,23.97,23.97,23.94,23.96,20200.0,18.2966,18.2966,18.2737,18.289,20200.0
2013-02-22 11:50:00,23.96,24.0,23.94,24.0,19200.0,18.289,18.3195,18.2737,18.3195,19200.0
2013-02-22 11:55:00,24.0,24.01,23.95,23.99,35900.0,18.3195,18.3272,18.2814,18.3119,35900.0
2013-02-22 12:00:00,23.99,24.0,23.96,24.0,39900.0,18.3119,18.3195,18.289,18.3195,39900.0
2013-02-22 12:05:00,23.99,24.0,23.97,24.0,11400.0,18.3119,18.3195,18.2966,18.3195,11400.0
2013-02-22 12:10:00,24.0,24.0,23.98,24.0,17400.0,18.3195,18.3195,18.3043,18.3195,17400.0
2013-02-22 12:15:00,24.0,24.01,23.98,24.0,17500.0,18.3195,18.3272,18.3043,18.3195,17500.0
2013-02-22 12:20:00,24.0,24.0,24.0,24.0,5600.0,18.3195,18.3195,18.3195,18.3195,5600.0
2013-02-22 12:25:00,24.0,24.0,23.98,23.98,25100.0,18.3195,18.3195,18.3043,18.3043,25100.0
2013-02-22 12:30:00,23.99,24.02,23.99,24.01,52500.0,18.3119,18.3348,18.3119,18.3272,52500.0
2013-02-22 12:35:00,24.01,24.04,24.0,24.03,31300.0,18.3272,18.3501,18.3195,18.3424,31300.0
2013-02-22 12:40:00,24.03,24.06,24.03,24.05,9700.0,18.3424,18.3653,18.3424,18.3577,9700.0
2013-02-22 12:45:00,24.05,24.09,24.05,24.09,46400.0,18.3577,18.3882,18.3577,18.3882,46400.0
2013-02-22 12:50:00,24.09,24.1,23.99,24.0,83100.0,18.3882,18.3959,18.3119,18.3195,83100.0
2013-02-22 12:55:00,23.99,24.01,23.99,24.0,21700.0,18.3119,18.3272,18.3119,18.3195,21700.0
2013-02-22 13:00:00,24.0,24.0,23.99,24.0,11000.0,18.3195,18.3195,18.3119,18.3195,11000.0
2013-02-22 13:05:00,24.0,24.0,23.99,24.0,22400.0,18.3195,18.3195,18.3119,18.3195,22400.0
2013-02-22 13:10:00,23.99,24.01,23.99,24.0,25200.0,18.3119,18.3272,18.3119,18.3195,25200.0
2013-02-22 13:15:00,24.01,24.03,24.01,24.02,11800.0,18.3272,18.3424,18.3272,18.3348,11800.0
2013-02-22 13:20:00,24.03,24.03,24.01,24.01,4300.0,18.3424,18.3424,18.3272,18.3272,4300.0
2013-02-22 13:25:00,24.01,24.03,24.01,24.02,21200.0,18.3272,18.3424,18.3272,18.3348,21200.0
2013-02-22 13:30:00,24.03,24.03,24.02,24.02,2400.0,18.3424,18.3424,18.3348,18.3348,2400.0
2013-02-22 13:35:00,24.02,24.03,24.01,24.02,9600.0,18.3348,18.3424,18.3272,18.3348,9600.0
2013-02-22 13:40:00,24.03,24.03,24.01,24.02,13100.0,18.3424,18.3424,18.3272,18.3348,13100.0
2013-02-22 13:45:00,24.01,24.04,24.0,24.02,55900.0,18.3272,18.3501,18.3195,18.3348,55900.0
2013-02-22 13:50:00,24.03,24.03,24.01,24.01,6200.0,18.3424,18.3424,18.3272,18.3272,6200.0
2013-02-22 13:55:00,24.01,24.02,24.0,24.02,13500.0,18.3272,18.3348,18.3195,18.3348,13500.0
2013-02-22 14:00:00,24.02,24.03,24.02,24.03,4900.0,18.3348,18.3424,18.3348,18.3424,4900.0
2013-02-22 14:05:00,24.03,24.04,24.0,24.0,20200.0,18.3424,18.3501,18.3195,18.3195,20200.0
2013-02-22 14:10:00,24.0,24.02,24.0,24.02,8200.0,18.3195,18.3348,18.3195,18.3348,8200.0
2013-02-22 14:15:00,24.02,24.02,24.0,24.02,13000.0,18.3348,18.3348,18.3195,18.3348,13000.0
2013-02-22 14:20:00,24.01,24.02,24.01,24.02,1800.0,18.3272,18.3348,18.3272,18.3348,1800.0
2013-02-22 14:25:00,24.02,24.04,24.01,24.03,13100.0,18.3348,18.3501,18.3272,18.3424,13100.0
2013-02-22 14:30:00,24.03,24.04,24.02,24.04,20700.0,18.3424,18.3501,18.3348,18.3501,20700.0
2013-02-22 14:35:00,24.04,24.05,24.03,24.04,16900.0,18.3501,18.3577,18.3424,18.3501,16900.0
2013-02-22 14:40:00,24.04,24.05,24.03,24.03,9000.0,18.3501,18.3577,18.3424,18.3424,9000.0
2013-02-22 14:45:00,24.04,24.04,24.03,24.04,3900.0,18.3501,18.3501,18.3424,18.3501,3900.0
2013-02-22 14:50:00,24.03,24.04,24.01,24.02,31800.0,18.3424,18.3501,18.3272,18.3348,31800.0
2013-02-22 14:55:00,24.01,24.02,24.01,24.02,7600.0,18.3272,18.3348,18.3272,18.3348,7600.0
2013-02-22 15:00:00,24.02,24.04,24.01,24.03,27000.0,18.3348,18.3501,18.3272,18.3424,27000.0
2013-02-22 15:05:00,24.03,24.03,23.99,24.01,61300.0,18.3424,18.3424,18.3119,18.3272,61300.0
2013-02-22 15:10:00,24.01,24.02,24.0,24.02,38100.0,18.3272,18.3348,18.3195,18.3348,38100.0
2013-02-22 15:15:00,24.01,24.02,24.0,24.01,18300.0,18.3272,18.3348,18.3195,18.3272,18300.0
2013-02-22 15:20:00,24.01,24.02,23.99,23.99,45800.0,18.3272,18.3348,18.3119,18.3119,45800.0
2013-02-22 15:25:00,24.0,24.01,23.99,24.0,16100.0,18.3195,18.3272,18.3119,18.3195,16100.0
2013-02-22 15:30:00,24.01,24.02,24.0,24.02,18900.0,18.3272,18.3348,18.3195,18.3348,18900.0
2013-02-22 15:35:00,24.02,24.03,24.0,24.0,160800.0,18.3348,18.3424,18.3195,18.3195,160800.0
2013-02-22 15:40:00,24.01,24.02,23.99,24.01,209300.0,18.3272,18.3348,18.3119,18.3272,209300.0
2013-02-22 15:45:00,24.01,24.03,24.01,24.03,29600.0,18.3272,18.3424,18.3272,18.3424,29600.0
2013-02-22 15:50:00,24.03,24.04,24.02,24.02,48200.0,18.3424,18.3501,18.3348,18.3348,48200.0
2013-02-22 15:55:00,24.03,24.04,24.0,24.03,250100.0,18.3424,18.3501,18.3195,18.3424,250100.0
2013-02-25 09:30:00,24.14,24.21,24.09,24.13,53500.0,18.4264,18.4798,18.3882,18.4188,53500.0
2013-02-25 09:35:00,24.12,24.18,24.05,24.14,28100.0,18.4111,18.4569,18.3577,18.4264,28100.0
2013-02-25 09:40:00,24.16,24.3,24.16,24.21,24200.0,18.4417,18.5485,18.4417,18.4798,24200.0
2013-02-25 09:45:00,24.21,24.37,24.2,24.3,47700.0,18.4798,18.602,18.4722,18.5485,47700.0
2013-02-25 09:50:00,24.3,24.32,24.26,24.29,26400.0,18.5485,18.5638,18.518,18.5409,26400.0
2013-02-25 09:55:00,24.29,24.32,24.23,24.24,12700.0,18.5409,18.5638,18.4951,18.5027,12700.0
2013-02-25 10:00:00,24.24,24.36,24.24,24.35,23400.0,18.5027,18.5943,18.5027,18.5867,23400.0
2013-02-25 10:05:00,24.35,24.37,24.31,24.31,60200.0,18.5867,18.602,18.5562,18.5562,60200.0
2013-02-25 10:10:00,24.3,24.35,24.29,24.29,81100.0,18.5485,18.5867,18.5409,18.5409,81100.0
2013-02-25 10:15:00,24.3,24.32,24.27,24.28,41500.0,18.5485,18.5638,18.5256,18.5333,41500.0
2013-02-25 10:20:00,24.28,24.28,24.2,24.2,37500.0,18.5333,18.5333,18.4722,18.4722,37500.0
2013-02-25 10:25:00,24.2,24.27,24.19,24.21,41500.0,18.4722,18.5256,18.4646,18.4798,41500.0
2013-02-25 10:30:00,24.2,24.3,24.2,24.3,30200.0,18.4722,18.5485,18.4722,18.5485,30200.0
2013-02-25 10:35:00,24.29,24.3,24.23,24.24,26500.0,18.5409,18.5485,18.4951,18.5027,26500.0
2013-02-25 10:40:00,24.24,24.26,24.2,24.21,51000.0,18.5027,18.518,18.4722,18.4798,51000.0
2013-02-25 10:45:00,24.2,24.21,24.12,24.12,69100.0,18.4722,18.4798,18.4111,18.4111,69100.0
2013-02-25 10:50:00,24.12,24.14,24.07,24.08,45100.0,18.4111,18.4264,18.373,18.3806,45100.0
2013-02-25 10:55:00,24.09,24.12,24.07,24.12,10900.0,18.3882,18.4111,18.373,18.4111,10900.0
2013-02-25 11:00:00,24.12,24.14,24.08,24.1,34300.0,18.4111,18.4264,18.3806,18.3959,34300.0
2013-02-25 11:05:00,24.1,24.13,24.07,24.1,39800.0,18.3959,18.4188,18.373,18.3959,39800.0
2013-02-25 11:10:00,24.1,24.13,24.07,24.11,31900.0,18.3959,18.4188,18.373,18.4035,31900.0
2013-02-25 11:15:00,24.12,24.17,24.11,24.13,32700.0,18.4111,18.4493,18.4035,18.4188,32700.0
2013-02-25 11:20:00,24.12,24.12,24.08,24.09,14600.0,18.4111,18.4111,18.3806,18.3882,14600.0
2013-02-25 11:25:00,24.1,24.1,24.06,24.07,15000.0,18.3959,18.3959,18.3653,18.373,15000.0
2013-02-25 11:30:00,24.07,24.09,24.07,24.08,7900.0,18.373,18.3882,18.373,18.3806,7900.0
2013-02-25 11:35:00,24.08,24.09,24.04,24.06,29000.0,18.3806,18.3882,18.3501,18.3653,29000.0
2013-02-25 11:40:00,24.06,24.11,24.06,24.07,11800.0,18.3653,18.4035,18.3653,18.373,11800.0
2013-02-25 11:45:00,24.07,24.09,24.01,24.03,28600.0,18.373,18.3882,18.3272,18.3424,28600.0
2013-02-25 11:50:00,24.02,24.02,23.99,23.99,26000.0,18.3348,18.3348,18.3119,18.3119,26000.0
2013-02-25 11:55:00,24.0,24.01,23.98,24.0,8900.0,18.3195,18.3272,18.3043,18.3195,8900.0
2013-02-25 12:00:00,24.0,24.01,23.99,24.0,12000.0,18.3195,18.3272,18.3119,18.3195,12000.0
2013-02-25 12:05:00,24.0,24.02,23.99,24.0,14800.0,18.3195,18.3348,18.3119,18.3195,14800.0
2013-02-25 12:10:00,24.0,24.01,23.99,24.0,15600.0,18.3195,18.3272,18.3119,18.3195,15600.0
2013-02-25 12:15:00,24.0,24.02,23.99,24.0,20800.0,18.3195,18.3348,18.3119,18.3195,20800.0
2013-02-25 12:20:00,24.0,24.01,23.99,24.0,13400.0,18.3195,18.3272,18.3119,18.3195,13400.0
2013-02-25 12:25:00,24.0,24.01,23.99,24.01,11100.0,18.3195,18.3272,18.3119,18.3272,11100.0
2013-02-25 12:30:00,24.01,24.05,24.0,24.05,36800.0,18.3272,18.3577,18.3195,18.3577,36800.0
2013-02-25 12:35:00,24.05,24.06,24.04,24.05,8400.0,18.3577,18.3653,18.3501,18.3577,8400.0
2013-02-25 12:40:00,24.05,24.06,24.05,24.05,6300.0,18.3577,18.3653,18.3577,18.3577,6300.0
2013-02-25 12:45:00,24.05,24.1,24.05,24.09,25000.0,18.3577,18.3959,18.3577,18.3882,25000.0
2013-02-25 12:50:00,24.1,24.12,24.09,24.1,18700.0,18.3959,18.4111,18.3882,18.3959,18700.0
2013-02-25 12:55:00,24.09,24.1,24.09,24.1,3000.0,18.3882,18.3959,18.3882,18.3959,3000.0
2013-02-25 13:00:00,24.1,24.12,24.08,24.09,14400.0,18.3959,18.4111,18.3806,18.3882,14400.0
2013-02-25 13:05:00,24.08,24.09,24.03,24.04,35400.0,18.3806,18.3882,18.3424,18.3501,35400.0
2013-02-25 13:10:00,24.04,24.04,24.0,24.02,24300.0,18.3501,18.3501,18.3195,18.3348,24300.0
2013-02-25 13:15:00,24.02,24.04,24.02,24.03,45400.0,18.3348,18.3501,18.3348,18.3424,45400.0
2013-02-25 13:20:00,24.04,24.1,24.03,24.1,26800.0,18.3501,18.3959,18.3424,18.3959,26800.0
2013-02-25 13:25:00,24.1,24.11,24.07,24.08,15200.0,18.3959,18.4035,18.373,18.3806,15200.0
2013-02-25 13:30:00,24.08,24.09,24.04,24.04,33800.0,18.3806,18.3882,18.3501,18.3501,33800.0
2013-02-25 13:35:00,24.04,24.05,24.0,24.0,18000.0,18.3501,18.3577,18.3195,18.3195,18000.0
2013-02-25 13:40:00,24.0,24.01,23.9,23.92,21700.0,18.3195,18.3272,18.2432,18.2585,21700.0
2013-02-25 13:45:00,23.93,23.98,23.93,23.96,15300.0,18.2661,18.3043,18.2661,18.289,15300.0
2013-02-25 13:50:00,23.97,24.0,23.94,23.94,14300.0,18.2966,18.3195,18.2737,18.2737,14300.0
2013-02-25 13:55:00,23.94,23.95,23.9,23.9,21200.0,18.2737,18.2814,18.2432,18.2432,21200.0
2013-02-25 14:00:00,23.9,23.93,23.9,23.91,24600.0,18.2432,18.2661,18.2432,18.2508,24600.0
2013-02-25 14:05:00,23.9,23.91,23.87,23.91,44000.0,18.2432,18.2508,18.2203,18.2508,44000.0
2013-02-25 14:10:00,23.92,23.92,23.9,23.91,9400.0,18.2585,18.2585,18.2432,18.2508,9400.0
2013-02-25 14:15:00,23.91,23.94,23.91,23.93,13600.0,18.2508,18.2737,18.2508,18.2661,13600.0
2013-02-25 14:20:00,23.93,23.93,23.9,23.91,21100.0,18.2661,18.2661,18.2432,18.2508,21100.0
2013-02-25 14:25:00,23.91,23.92,23.9,23.9,7700.0,18.2508,18.2585,18.2432,18.2432,7700.0
2013-02-25 14:30:00,23.91,23.94,23.91,23.94,18700.0,18.2508,18.2737,18.2508,18.2737,18700.0
2013-02-25 14:35:00,23.94,23.94,23.91,23.92,10100.0,18.2737,18.2737,18.2508,18.2585,10100.0
2013-02-25 14:40:00,23.91,23.92,23.9,23.9,7200.0,18.2508,18.2585,18.2432,18.2432,7200.0
2013-02-25 14:45:00,23.9,23.91,23.88,23.9,39300.0,18.2432,18.2508,18.2279,18.2432,39300.0
2013-02-25 14:50:00,23.89,23.92,23.89,23.9,5600.0,18.2356,18.2585,18.2356,18.2432,5600.0
2013-02-25 14:55:00,23.9,23.95,23.9,23.92,21000.0,18.2432,18.2814,18.2432,18.2585,21000.0
2013-02-25 15:00:00,23.92,23.95,23.92,23.94,13900.0,18.2585,18.2814,18.2585,18.2737,13900.0
2013-02-25 15:05:00,23.94,23.95,23.92,23.95,8200.0,18.2737,18.2814,18.2585,18.2814,8200.0
2013-02-25 15:10:00,23.94,23.95,23.9,23.9,16300.0,18.2737,18.2814,18.2432,18.2432,16300.0
2013-02-25 15:15:00,23.9,23.91,23.88,23.89,52300.0,18.2432,18.2508,18.2279,18.2356,52300.0
2013-02-25 15:20:00,23.88,23.89,23.86,23.87,26500.0,18.2279,18.2356,18.2127,18.2203,26500.0
2013-02-25 15:25:00,23.87,23.88,23.82,23.84,43500.0,18.2203,18.2279,18.1821,18.1974,43500.0
2013-02-25 15:30:00,23.83,23.85,23.79,23.82,29300.0,18.1898,18.205,18.1592,18.1821,29300.0
2013-02-25 15:35:00,23.83,23.83,23.81,23.81,29300.0,18.1898,18.1898,18.1745,18.1745,29300.0
2013-02-25 15:40:00,23.81,23.81,23.77,23.79,35000.0,18.1745,18.1745,18.144,18.1592,35000.0
2013-02-25 15:45:00,23.79,23.8,23.76,23.76,53400.0,18.1592,18.1669,18.1363,18.1363,53400.0
2013-02-25 15:50:00,23.76,23.77,23.67,23.7,90500.0,18.1363,18.144,18.0676,18.0905,90500.0
2013-02-25 15:55:00,23.69,23.7,23.64,23.66,111100.0,18.0829,18.0905,18.0447,18.06,111100.0
2013-02-26 09:30:00,23.71,23.9,23.67,23.79,33300.0,18.0982,18.2432,18.0676,18.1592,33300.0
2013-02-26 09:35:00,23.79,23.82,23.67,23.7,12800.0,18.1592,18.1821,18.0676,18.0905,12800.0
2013-02-26 09:40:00,23.7,23.73,23.6,23.67,74900.0,18.0905,18.1134,18.0142,18.0676,74900.0
2013-02-26 09:45:00,23.66,23.68,23.57,23.64,61800.0,18.06,18.0753,17.9913,18.0447,61800.0
2013-02-26 09:50:00,23.63,23.66,23.6,23.66,22700.0,18.0371,18.06,18.0142,18.06,22700.0
2013-02-26 09:55:00,23.65,23.68,23.64,23.64,19800.0,18.0524,18.0753,18.0447,18.0447,19800.0
2013-02-26 10:00:00,23.66,23.74,23.65,23.69,45800.0,18.06,18.1211,18.0524,18.0829,45800.0
2013-02-26 10:05:00,23.7,23.74,23.7,23.72,23800.0,18.0905,18.1211,18.0905,18.1058,23800.0
2013-02-26 10:10:00,23.73,23.76,23.71,23.72,22500.0,18.1134,18.1363,18.0982,18.1058,22500.0
2013-02-26 10:15:00,23.73,23.77,23.73,23.77,7700.0,18.1134,18.144,18.1134,18.144,7700.0
2013-02-26 10:20:00,23.77,23.78,23.72,23.74,24300.0,18.144,18.1516,18.1058,18.1211,24300.0
2013-02-26 10:25:00,23.74,23.78,23.72,23.74,81400.0,18.1211,18.1516,18.1058,18.1211,81400.0
2013-02-26 10:30:00,23.74,23.75,23.64,23.68,15300.0,18.1211,18.1287,18.0447,18.0753,15300.0
2013-02-26 10:35:00,23.68,23.69,23.62,23.62,19600.0,18.0753,18.0829,18.0295,18.0295,19600.0
2013-02-26 10:40:00,23.63,23.63,23.58,23.59,53900.0,18.0371,18.0371,17.9989,18.0066,53900.0
2013-02-26 10:45:00,23.59,23.6,23.54,23.56,31900.0,18.0066,18.0142,17.9684,17.9837,31900.0
2013-02-26 10:50:00,23.56,23.61,23.55,23.6,28900.0,17.9837,18.0218,17.976,18.0142,28900.0
2013-02-26 10:55:00,23.6,23.6,23.56,23.59,31500.0,18.0142,18.0142,17.9837,18.0066,31500.0
2013-02-26 11:00:00,23.59,23.59,23.55,23.57,19500.0,18.0066,18.0066,17.976,17.9913,19500.0
2013-02-26 11:05:00,23.57,23.58,23.54,23.55,19400.0,17.9913,17.9989,17.9684,17.976,19400.0
2013-02-26 11:10:00,23.54,23.56,23.54,23.55,51100.0,17.9684,17.9837,17.9684,17.976,51100.0
2013-02-26 11:15:00,23.55,23.6,23.55,23.59,32500.0,17.976,18.0142,17.976,18.0066,32500.0
2013-02-26 11:20:00,23.59,23.6,23.51,23.55,37000.0,18.0066,18.0142,17.9455,17.976,37000.0
2013-02-26 11:25:00,23.55,23.55,23.48,23.5,21200.0,17.976,17.976,17.9226,17.9379,21200.0
2013-02-26 11:30:00,23.5,23.53,23.49,23.51,21800.0,17.9379,17.9608,17.9302,17.9455,21800.0
2013-02-26 11:35:00,23.5,23.53,23.5,23.53,17400.0,17.9379,17.9608,17.9379,17.9608,17400.0
2013-02-26 11:40:00,23.53,23.54,23.47,23.48,18800.0,17.9608,17.9684,17.915,17.9226,18800.0
2013-02-26 11:45:00,23.48,23.5,23.46,23.47,33600.0,17.9226,17.9379,17.9073,17.915,33600.0
2013-02-26 11:50:00,23.47,23.48,23.44,23.45,94300.0,17.915,17.9226,17.8921,17.8997,94300.0
2013-02-26 11:55:00,23.45,23.48,23.44,23.47,47400.0,17.8997,17.9226,17.8921,17.915,47400.0
2013-02-26 12:00:00,23.46,23.48,23.45,23.48,53700.0,17.9073,17.9226,17.8997,17.9226,53700.0
2013-02-26 12:05:00,23.48,23.49,23.43,23.44,61900.0,17.9226,17.9302,17.8844,17.8921,61900.0
2013-02-26 12:10:00,23.44,23.49,23.43,23.47,78000.0,17.8921,17.9302,17.8844,17.915,78000.0
2013-02-26 12:15:00,23.47,23.56,23.47,23.55,17200.0,17.915,17.9837,17.915,17.976,17200.0
2013-02-26 12:20:00,23.55,23.6,23.55,23.58,16300.0,17.976,18.0142,17.976,17.9989,16300.0
2013-02-26 12:25:00,23.58,23.59,23.56,23.57,16200.0,17.9989,18.0066,17.9837,17.9913,16200.0
2013-02-26 12:30:00,23.57,23.6,23.56,23.59,25000.0,17.9913,18.0142,17.9837,18.0066,25000.0
2013-02-26 12:35:00,23.58,23.62,23.58,23.62,30900.0,17.9989,18.0295,17.9989,18.0295,30900.0
2013-02-26 12:40:00,23.62,23.66,23.61,23.65,48300.0,18.0295,18.06,18.0218,18.0524,48300.0
2013-02-26 12:45:00,23.65,23.65,23.63,23.65,14200.0,18.0524,18.0524,18.0371,18.0524,14200.0
2013-02-26 12:50:00,23.65,23.65,23.62,23.62,43800.0,18.0524,18.0524,18.0295,18.0295,43800.0
2013-02-26 12:55:00,23.62,23.63,23.61,23.62,48200.0,18.0295,18.0371,18.0218,18.0295,48200.0
2013-02-26 13:00:00,23.61,23.62,23.58,23.6,62900.0,18.0218,18.0295,17.9989,18.0142,62900.0
2013-02-26 13:05:00,23.61,23.61,23.59,23.6,18800.0,18.0218,18.0218,18.0066,18.0142,18800.0
2013-02-26 13:10:00,23.59,23.6,23.58,23.59,48200.0,18.0066,18.0142,17.9989,18.0066,48200.0
2013-02-26 13:15:00,23.58,23.6,23.57,23.57,52100.0,17.9989,18.0142,17.9913,17.9913,52100.0
2013-02-26 13:20:00,23.57,23.62,23.57,23.62,85400.0,17.9913,18.0295,17.9913,18.0295,85400.0
2013-02-26 13:25:00,23.62,23.65,23.61,23.65,39000.0,18.0295,18.0524,18.0218,18.0524,39000.0
2013-02-26 13:30:00,23.64,23.7,23.64,23.7,51800.0,18.0447,18.0905,18.0447,18.0905,51800.0
2013-02-26 13:35:00,23.69,23.71,23.69,23.7,33400.0,18.0829,18.0982,18.0829,18.0905,33400.0
2013-02-26 13:40:00,23.69,23.7,23.69,23.7,10700.0,18.0829,18.0905,18.0829,18.0905,10700.0
2013-02-26 13:45:00,23.7,23.73,23.7,23.73,39300.0,18.0905,18.1134,18.0905,18.1134,39300.0
2013-02-26 13:50:00,23.73,23.73,23.72,23.73,17600.0,18.1134,18.1134,18.1058,18.1134,17600.0
2013-02-26 13:55:00,23.74,23.75,23.74,23.75,28500.0,18.1211,18.1287,18.1211,18.1287,28500.0
2013-02-26 14:00:00,23.75,23.78,23.74,23.78,35100.0,18.1287,18.1516,18.1211,18.1516,35100.0
2013-02-26 14:05:00,23.78,23.84,23.78,23.83,33900.0,18.1516,18.1974,18.1516,18.1898,33900.0
2013-02-26 14:10:00,23.83,23.88,23.83,23.88,38300.0,18.1898,18.2279,18.1898,18.2279,38300.0
2013-02-26 14:15:00,23.88,23.89,23.85,23.86,31200.0,18.2279,18.2356,18.205,18.2127,31200.0
2013-02-26 14:20:00,23.86,23.92,23.86,23.92,39100.0,18.2127,18.2585,18.2127,18.2585,39100.0
2013-02-26 14:25:00,23.93,23.93,23.87,23.91,43200.0,18.2661,18.2661,18.2203,18.2508,43200.0
2013-02-26 14:30:00,23.9,23.96,23.9,23.95,29600.0,18.2432,18.289,18.2432,18.2814,29600.0
2013-02-26 14:35:00,23.95,23.95,23.89,23.91,40200.0,18.2814,18.2814,18.2356,18.2508,40200.0
2013-02-26 14:40:00,23.92,23.93,23.89,23.89,20000.0,18.2585,18.2661,18.2356,18.2356,20000.0
2013-02-26 14:45:00,23.9,23.92,23.88,23.88,32100.0,18.2432,18.2585,18.2279,18.2279,32100.0
2013-02-26 14:50:00,23.88,23.89,23.84,23.85,25800.0,18.2279,18.2356,18.1974,18.205,25800.0
2013-02-26 14:55:00,23.85,23.92,23.85,23.92,17400.0,18.205,18.2585,18.205,18.2585,17400.0
2013-02-26 15:00:00,23.92,23.95,23.91,23.95,29000.0,18.2585,18.2814,18.2508,18.2814,29000.0
2013-02-26 15:05:00,23.95,23.95,23.9,23.91,48700.0,18.2814,18.2814,18.2432,18.2508,48700.0
2013-02-26 15:10:00,23.91,23.92,23.89,23.89,42700.0,18.2508,18.2585,18.2356,18.2356,42700.0
2013-02-26 15:15:00,23.89,23.93,23.89,23.92,49500.0,18.2356,18.2661,18.2356,18.2585,49500.0
2013-02-26 15:20:00,23.92,23.92,23.91,23.92,29600.0,18.2585,18.2585,18.2508,18.2585,29600.0
2013-02-26 15:25:00,23.92,23.92,23.9,23.9,60800.0,18.2585,18.2585,18.2432,18.2432,60800.0
2013-02-26 15:30:00,23.91,23.95,23.89,23.95,82800.0,18.2508,18.2814,18.2356,18.2814,82800.0
2013-02-26 15:35:00,23.95,23.99,23.93,23.98,80500.0,18.2814,18.3119,18.2661,18.3043,80500.0
2013-02-26 15:40:00,23.98,24.01,23.91,23.91,132900.0,18.3043,18.3272,18.2508,18.2508,132900.0
2013-02-26 15:45:00,23.92,23.94,23.89,23.94,88100.0,18.2585,18.2737,18.2356,18.2737,88100.0
2013-02-26 15:50:00,23.94,23.94,23.89,23.9,171800.0,18.2737,18.2737,18.2356,18.2432,171800.0
2013-02-26 15:55:00,23.9,23.9,23.83,23.84,298800.0,18.2432,18.2432,18.1898,18.1974,298800.0
2013-02-27 09:30:00,23.82,24.11,23.8,24.03,36700.0,18.1821,18.4035,18.1669,18.3424,36700.0
2013-02-27 09:35:00,24.04,24.14,24.02,24.1,35800.0,18.3501,18.4264,18.3348,18.3959,35800.0
2013-02-27 09:40:00,24.11,24.25,24.09,24.15,310000.0,18.4035,18.5104,18.3882,18.434,310000.0
2013-02-27 09:45:00,24.16,24.18,24.06,24.07,114800.0,18.4417,18.4569,18.3653,18.373,114800.0
2013-02-27 09:50:00,24.06,24.1,23.97,24.1,79700.0,18.3653,18.3959,18.2966,18.3959,79700.0
2013-02-27 09:55:00,24.1,24.11,23.99,24.01,98300.0,18.3959,18.4035,18.3119,18.3272,98300.0
2013-02-27 10:00:00,24.01,24.23,24.0,24.13,121400.0,18.3272,18.4951,18.3195,18.4188,121400.0
2013-02-27 10:05:00,24.13,24.14,24.06,24.11,61300.0,18.4188,18.4264,18.3653,18.4035,61300.0
2013-02-27 10:10:00,24.11,24.12,24.05,24.11,47600.0,18.4035,18.4111,18.3577,18.4035,47600.0
2013-02-27 10:15:00,24.11,24.11,24.07,24.1,46200.0,18.4035,18.4035,18.373,18.3959,46200.0
2013-02-27 10:20:00,24.09,24.14,24.07,24.07,105500.0,18.3882,18.4264,18.373,18.373,105500.0
2013-02-27 10:25:00,24.07,24.07,24.01,24.03,140900.0,18.373,18.373,18.3272,18.3424,140900.0
2013-02-27 10:30:00,24.03,24.07,23.99,24.01,54500.0,18.3424,18.373,18.3119,18.3272,54500.0
2013-02-27 10:35:00,24.01,24.04,23.97,23.98,50900.0,18.3272,18.3501,18.2966,18.3043,50900.0
2013-02-27 10:40:00,23.97,24.02,23.97,23.99,96800.0,18.2966,18.3348,18.2966,18.3119,96800.0
2013-02-27 10:45:00,23.99,24.04,23.98,24.0,28900.0,18.3119,18.3501,18.3043,18.3195,28900.0
2013-02-27 10:50:00,24.01,24.05,23.97,23.97,36400.0,18.3272,18.3577,18.2966,18.2966,36400.0
2013-02-27 10:55:00,23.98,24.05,23.98,24.0,32700.0,18.3043,18.3577,18.3043,18.3195,32700.0
2013-02-27 11:00:00,24.0,24.08,24.0,24.04,35600.0,18.3195,18.3806,18.3195,18.3501,35600.0
2013-02-27 11:05:00,24.04,24.09,24.03,24.05,21100.0,18.3501,18.3882,18.3424,18.3577,21100.0
2013-02-27 11:10:00,24.05,24.05,24.02,24.04,39000.0,18.3577,18.3577,18.3348,18.3501,39000.0
2013-02-27 11:15:00,24.03,24.05,24.0,24.01,69200.0,18.3424,18.3577,18.3195,18.3272,69200.0
2013-02-27 11:20:00,24.01,24.05,24.0,24.05,47900.0,18.3272,18.3577,18.3195,18.3577,47900.0
2013-02-27 11:25:00,24.05,24.05,23.98,24.03,95300.0,18.3577,18.3577,18.3043,18.3424,95300.0
2013-02-27 11:30:00,24.03,24.05,24.02,24.05,25700.0,18.3424,18.3577,18.3348,18.3577,25700.0
2013-02-27 11:35:00,24.04,24.05,24.0,24.0,51200.0,18.3501,18.3577,18.3195,18.3195,51200.0
2013-02-27 11:40:00,24.0,24.03,23.99,24.0,101100.0,18.3195,18.3424,18.3119,18.3195,101100.0
2013-02-27 11:45:00,24.0,24.0,23.99,24.0,24700.0,18.3195,18.3195,18.3119,18.3195,24700.0
2013-02-27 11:50:00,23.99,24.0,23.97,23.98,23400.0,18.3119,18.3195,18.2966,18.3043,23400.0
2013-02-27 11:55:00,23.98,24.02,23.97,23.99,32900.0,18.3043,18.3348,18.2966,18.3119,32900.0
2013-02-27 12:00:00,24.0,24.01,23.98,23.99,18200.0,18.3195,18.3272,18.3043,18.3119,18200.0
2013-02-27 12:05:00,24.0,24.06,23.98,24.04,34300.0,18.3195,18.3653,18.3043,18.3501,34300.0
2013-02-27 12:10:00,24.03,24.03,23.94,23.98,57300.0,18.3424,18.3424,18.2737,18.3043,57300.0
2013-02-27 12:15:00,23.98,24.03,23.98,24.03,72200.0,18.3043,18.3424,18.3043,18.3424,72200.0
2013-02-27 12:20:00,24.03,24.05,24.0,24.0,29500.0,18.3424,18.3577,18.3195,18.3195,29500.0
2013-02-27 12:25:00,23.99,24.0,23.98,23.98,7200.0,18.3119,18.3195,18.3043,18.3043,7200.0
2013-02-27 12:30:00,23.99,24.01,23.98,23.98,22600.0,18.3119,18.3272,18.3043,18.3043,22600.0
2013-02-27 12:35:00,23.98,24.0,23.97,23.98,12100.0,18.3043,18.3195,18.2966,18.3043,12100.0
2013-02-27 12:40:00,23.97,23.98,23.96,23.97,14900.0,18.2966,18.3043,18.289,18.2966,14900.0
2013-02-27 12:45:00,23.97,24.01,23.96,24.0,23900.0,18.2966,18.3272,18.289,18.3195,23900.0
2013-02-27 12:50:00,24.0,24.01,23.97,23.99,24300.0,18.3195,18.3272,18.2966,18.3119,24300.0
2013-02-27 12:55:00,23.98,24.05,23.98,24.05,28900.0,18.3043,18.3577,18.3043,18.3577,28900.0
2013-02-27 13:00:00,24.06,24.06,23.99,24.0,30600.0,18.3653,18.3653,18.3119,18.3195,30600.0
2013-02-27 13:05:00,24.0,24.03,24.0,24.0,48900.0,18.3195,18.3424,18.3195,18.3195,48900.0
2013-02-27 13:10:00,24.0,24.01,23.98,24.0,40900.0,18.3195,18.3272,18.3043,18.3195,40900.0
2013-02-27 13:15:00,24.0,24.04,23.99,24.03,22800.0,18.3195,18.3501,18.3119,18.3424,22800.0
2013-02-27 13:20:00,24.02,24.04,24.02,24.03,8700.0,18.3348,18.3501,18.3348,18.3424,8700.0
2013-02-27 13:25:00,24.02,24.03,23.99,24.0,39900.0,18.3348,18.3424,18.3119,18.3195,39900.0
2013-02-27 13:30:00,24.0,24.01,23.98,24.0,27900.0,18.3195,18.3272,18.3043,18.3195,27900.0
2013-02-27 13:35:00,24.01,24.03,23.99,24.0,16000.0,18.3272,18.3424,18.3119,18.3195,16000.0
2013-02-27 13:40:00,24.0,24.01,23.99,24.0,20300.0,18.3195,18.3272,18.3119,18.3195,20300.0
2013-02-27 13:45:00,24.0,24.01,23.98,23.99,50900.0,18.3195,18.3272,18.3043,18.3119,50900.0
2013-02-27 13:50:00,24.0,24.01,23.98,23.99,58600.0,18.3195,18.3272,18.3043,18.3119,58600.0
2013-02-27 13:55:00,23.98,24.01,23.96,23.99,37800.0,18.3043,18.3272,18.289,18.3119,37800.0
2013-02-27 14:00:00,23.99,24.03,23.97,24.0,68700.0,18.3119,18.3424,18.2966,18.3195,68700.0
2013-02-27 14:05:00,24.0,24.0,23.98,23.98,6000.0,18.3195,18.3195,18.3043,18.3043,6000.0
2013-02-27 14:10:00,23.99,24.02,23.98,24.01,30100.0,18.3119,18.3348,18.3043,18.3272,30100.0
2013-02-27 14:15:00,24.02,24.02,24.0,24.01,10600.0,18.3348,18.3348,18.3195,18.3272,10600.0
2013-02-27 14:20:00,24.01,24.05,24.01,24.02,38700.0,18.3272,18.3577,18.3272,18.3348,38700.0
2013-02-27 14:25:00,24.02,24.07,24.01,24.04,14900.0,18.3348,18.373,18.3272,18.3501,14900.0
2013-02-27 14:30:00,24.05,24.05,23.99,24.0,61200.0,18.3577,18.3577,18.3119,18.3195,61200.0
2013-02-27 14:35:00,24.0,24.02,23.99,24.0,45700.0,18.3195,18.3348,18.3119,18.3195,45700.0
2013-02-27 14:40:00,24.0,24.01,23.98,24.0,33400.0,18.3195,18.3272,18.3043,18.3195,33400.0
2013-02-27 14:45:00,24.01,24.05,24.0,24.03,16200.0,18.3272,18.3577,18.3195,18.3424,16200.0
2013-02-27 14:50:00,24.02,24.03,24.02,24.02,17300.0,18.3348,18.3424,18.3348,18.3348,17300.0
2013-02-27 14:55:00,24.03,24.03,24.0,24.01,45000.0,18.3424,18.3424,18.3195,18.3272,45000.0
2013-02-27 15:00:00,24.02,24.03,24.0,24.03,12200.0,18.3348,18.3424,18.3195,18.3424,12200.0
2013-02-27 15:05:00,24.03,24.04,23.99,24.01,112600.0,18.3424,18.3501,18.3119,18.3272,112600.0
2013-02-27 15:10:00,24.0,24.02,23.99,24.0,71100.0,18.3195,18.3348,18.3119,18.3195,71100.0
2013-02-27 15:15:00,24.0,24.02,23.99,24.01,45000.0,18.3195,18.3348,18.3119,18.3272,45000.0
2013-02-27 15:20:00,24.02,24.02,23.99,24.02,114200.0,18.3348,18.3348,18.3119,18.3348,114200.0
2013-02-27 15:25:00,24.01,24.02,23.97,24.0,183700.0,18.3272,18.3348,18.2966,18.3195,183700.0
2013-02-27 15:30:00,23.99,24.01,23.98,23.99,95700.0,18.3119,18.3272,18.3043,18.3119,95700.0
2013-02-27 15:35:00,23.99,24.0,23.96,23.97,63200.0,18.3119,18.3195,18.289,18.2966,63200.0
2013-02-27 15:40:00,23.97,23.98,23.94,23.95,74200.0,18.2966,18.3043,18.2737,18.2814,74200.0
2013-02-27 15:45:00,23.95,23.96,23.94,23.96,89200.0,18.2814,18.289,18.2737,18.289,89200.0
2013-02-27 15:50:00,23.95,23.96,23.95,23.96,74600.0,18.2814,18.289,18.2814,18.289,74600.0
2013-02-27 15:55:00,23.96,24.0,23.95,24.0,192200.0,18.289,18.3195,18.2814,18.3195,192200.0
2013-02-28 09:30:00,24.07,24.08,23.93,23.94,73200.0,18.373,18.3806,18.2661,18.2737,73200.0
2013-02-28 09:35:00,23.95,23.98,23.88,23.88,38300.0,18.2814,18.3043,18.2279,18.2279,38300.0
2013-02-28 09:40:00,23.88,24.0,23.88,23.96,37500.0,18.2279,18.3195,18.2279,18.289,37500.0
2013-02-28 09:45:00,23.94,24.01,23.92,23.96,20500.0,18.2737,18.3272,18.2585,18.289,20500.0
2013-02-28 09:50:00,23.96,23.96,23.9,23.9,28100.0,18.289,18.289,18.2432,18.2432,28100.0
2013-02-28 09:55:00,23.89,23.92,23.87,23.87,31100.0,18.2356,18.2585,18.2203,18.2203,31100.0
2013-02-28 10:00:00,23.87,23.91,23.85,23.9,58200.0,18.2203,18.2508,18.205,18.2432,58200.0
2013-02-28 10:05:00,23.9,23.99,23.9,23.95,38400.0,18.2432,18.3119,18.2432,18.2814,38400.0
2013-02-28 10:10:00,23.95,23.97,23.94,23.97,25000.0,18.2814,18.2966,18.2737,18.2966,25000.0
2013-02-28 10:15:00,23.96,23.98,23.93,23.98,38300.0,18.289,18.3043,18.2661,18.3043,38300.0
2013-02-28 10:20:00,23.97,24.0,23.97,23.98,30900.0,18.2966,18.3195,18.2966,18.3043,30900.0
2013-02-28 10:25:00,23.98,24.0,23.98,24.0,18200.0,18.3043,18.3195,18.3043,18.3195,18200.0
2013-02-28 10:30:00,24.0,24.02,23.98,24.01,32600.0,18.3195,18.3348,18.3043,18.3272,32600.0
2013-02-28 10:35:00,24.01,24.03,23.95,23.98,289500.0,18.3272,18.3424,18.2814,18.3043,289500.0
2013-02-28 10:40:00,23.98,24.01,23.95,24.01,36400.0,18.3043,18.3272,18.2814,18.3272,36400.0
2013-02-28 10:45:00,24.01,24.02,23.98,24.0,45100.0,18.3272,18.3348,18.3043,18.3195,45100.0
2013-02-28 10:50:00,24.0,24.02,23.98,23.99,51700.0,18.3195,18.3348,18.3043,18.3119,51700.0
2013-02-28 10:55:00,24.0,24.07,23.99,24.01,242300.0,18.3195,18.373,18.3119,18.3272,242300.0
2013-02-28 11:00:00,24.01,24.02,23.95,23.95,74600.0,18.3272,18.3348,18.2814,18.2814,74600.0
2013-02-28 11:05:00,23.94,23.98,23.93,23.95,35100.0,18.2737,18.3043,18.2661,18.2814,35100.0
2013-02-28 11:10:00,23.96,24.0,23.95,23.98,38500.0,18.289,18.3195,18.2814,18.3043,38500.0
2013-02-28 11:15:00,23.99,24.0,23.98,23.98,16200.0,18.3119,18.3195,18.3043,18.3043,16200.0
2013-02-28 11:20:00,23.99,24.01,23.99,24.01,110600.0,18.3119,18.3272,18.3119,18.3272,110600.0
2013-02-28 11:25:00,23.99,24.06,23.99,24.05,117400.0,18.3119,18.3653,18.3119,18.3577,117400.0
2013-02-28 11:30:00,24.05,24.07,24.01,24.02,49600.0,18.3577,18.373,18.3272,18.3348,49600.0
2013-02-28 11:35:00,24.02,24.07,24.01,24.05,49000.0,18.3348,18.373,18.3272,18.3577,49000.0
2013-02-28 11:40:00,24.05,24.12,24.05,24.12,141100.0,18.3577,18.4111,18.3577,18.4111,141100.0
2013-02-28 11:45:00,24.12,24.2,24.09,24.2,189600.0,18.4111,18.4722,18.3882,18.4722,189600.0
2013-02-28 11:50:00,24.21,24.28,24.21,24.25,101300.0,18.4798,18.5333,18.4798,18.5104,101300.0
2013-02-28 11:55:00,24.25,24.25,24.15,24.17,83400.0,18.5104,18.5104,18.434,18.4493,83400.0
2013-02-28 12:00:00,24.16,24.25,24.16,24.23,67300.0,18.4417,18.5104,18.4417,18.4951,67300.0
2013-02-28 12:05:00,24.23,24.3,24.17,24.19,156000.0,18.4951,18.5485,18.4493,18.4646,156000.0
2013-02-28 12:10:00,24.18,24.21,24.17,24.18,93300.0,18.4569,18.4798,18.4493,18.4569,93300.0
2013-02-28 12:15:00,24.18,24.19,24.14,24.17,118800.0,18.4569,18.4646,18.4264,18.4493,118800.0
2013-02-28 12:20:00,24.17,24.21,24.17,24.19,45900.0,18.4493,18.4798,18.4493,18.4646,45900.0
2013-02-28 12:25:00,24.19,24.2,24.14,24.14,80400.0,18.4646,18.4722,18.4264,18.4264,80400.0
2013-02-28 12:30:00,24.15,24.19,24.14,24.17,53500.0,18.434,18.4646,18.4264,18.4493,53500.0
2013-02-28 12:35:00,24.17,24.21,24.17,24.17,79100.0,18.4493,18.4798,18.4493,18.4493,79100.0
2013-02-28 12:40:00,24.17,24.18,24.12,24.13,122900.0,18.4493,18.4569,18.4111,18.4188,122900.0
2013-02-28 12:45:00,24.13,24.16,24.12,24.15,50100.0,18.4188,18.4417,18.4111,18.434,50100.0
2013-02-28 12:50:00,24.15,24.16,24.12,24.13,30300.0,18.434,18.4417,18.4111,18.4188,30300.0
2013-02-28 12:55:00,24.13,24.14,24.11,24.14,56200.0,18.4188,18.4264,18.4035,18.4264,56200.0
2013-02-28 13:00:00,24.13,24.16,24.11,24.13,41600.0,18.4188,18.4417,18.4035,18.4188,41600.0
2013-02-28 13:05:00,24.13,24.13,24.1,24.1,14200.0,18.4188,18.4188,18.3959,18.3959,14200.0
2013-02-28 13:10:00,24.1,24.16,24.09,24.15,49700.0,18.3959,18.4417,18.3882,18.434,49700.0
2013-02-28 13:15:00,24.15,24.16,24.14,24.15,21100.0,18.434,18.4417,18.4264,18.434,21100.0
2013-02-28 13:20:00,24.17,24.19,24.15,24.16,26000.0,18.4493,18.4646,18.434,18.4417,26000.0
2013-02-28 13:25:00,24.16,24.17,24.14,24.15,71700.0,18.4417,18.4493,18.4264,18.434,71700.0
2013-02-28 13:30:00,24.16,24.19,24.15,24.17,39700.0,18.4417,18.4646,18.434,18.4493,39700.0
2013-02-28 13:35:00,24.18,24.18,24.14,24.15,42000.0,18.4569,18.4569,18.4264,18.434,42000.0
2013-02-28 13:40:00,24.16,24.17,24.15,24.15,36200.0,18.4417,18.4493,18.434,18.434,36200.0
2013-02-28 13:45:00,24.15,24.17,24.14,24.16,59300.0,18.434,18.4493,18.4264,18.4417,59300.0
2013-02-28 13:50:00,24.15,24.16,24.12,24.13,105000.0,18.434,18.4417,18.4111,18.4188,105000.0
2013-02-28 13:55:00,24.13,24.18,24.13,24.18,306500.0,18.4188,18.4569,18.4188,18.4569,306500.0
2013-02-28 14:00:00,24.18,24.2,24.12,24.14,471800.0,18.4569,18.4722,18.4111,18.4264,471800.0
2013-02-28 14:05:00,24.14,24.14,24.1,24.1,52200.0,18.4264,18.4264,18.3959,18.3959,52200.0
2013-02-28 14:10:00,24.11,24.12,24.08,24.1,67700.0,18.4035,18.4111,18.3806,18.3959,67700.0
2013-02-28 14:15:00,24.09,24.12,24.08,24.12,61900.0,18.3882,18.4111,18.3806,18.4111,61900.0
2013-02-28 14:20:00,24.12,24.14,24.12,24.14,16000.0,18.4111,18.4264,18.4111,18.4264,16000.0
2013-02-28 14:25:00,24.14,24.15,24.11,24.13,44100.0,18.4264,18.434,18.4035,18.4188,44100.0
2013-02-28 14:30:00,24.13,24.15,24.12,24.13,22300.0,18.4188,18.434,18.4111,18.4188,22300.0
2013-02-28 14:35:00,24.13,24.13,24.1,24.1,35100.0,18.4188,18.4188,18.3959,18.3959,35100.0
2013-02-28 14:40:00,24.11,24.11,24.1,24.1,23600.0,18.4035,18.4035,18.3959,18.3959,23600.0
2013-02-28 14:45:00,24.11,24.11,24.09,24.1,71400.0,18.4035,18.4035,18.3882,18.3959,71400.0
2013-02-28 14:50:00,24.1,24.1,24.09,24.1,19200.0,18.3959,18.3959,18.3882,18.3959,19200.0
2013-02-28 14:55:00,24.09,24.11,24.06,24.07,50700.0,18.3882,18.4035,18.3653,18.373,50700.0
2013-02-28 15:00:00,24.06,24.06,24.01,24.04,56600.0,18.3653,18.3653,18.3272,18.3501,56600.0
2013-02-28 15:05:00,24.03,24.05,24.01,24.01,56900.0,18.3424,18.3577,18.3272,18.3272,56900.0
2013-02-28 15:10:00,24.01,24.02,24.0,24.0,73500.0,18.3272,18.3348,18.3195,18.3195,73500.0
2013-02-28 15:15:00,24.0,24.01,23.97,24.0,64600.0,18.3195,18.3272,18.2966,18.3195,64600.0
2013-02-28 15:20:00,23.99,24.01,23.99,24.01,37800.0,18.3119,18.3272,18.3119,18.3272,37800.0
2013-02-28 15:25:00,24.01,24.02,24.0,24.02,33600.0,18.3272,18.3348,18.3195,18.3348,33600.0
2013-02-28 15:30:00,24.02,24.03,23.99,23.99,68800.0,18.3348,18.3424,18.3119,18.3119,68800.0
2013-02-28 15:35:00,24.0,24.02,23.99,24.01,44400.0,18.3195,18.3348,18.3119,18.3272,44400.0
2013-02-28 15:40:00,24.0,24.01,23.94,24.0,130600.0,18.3195,18.3272,18.2737,18.3195,130600.0
2013-02-28 15:45:00,24.0,24.01,23.98,24.0,85900.0,18.3195,18.3272,18.3043,18.3195,85900.0
2013-02-28 15:50:00,24.0,24.01,23.99,24.01,191800.0,18.3195,18.3272,18.3119,18.3272,191800.0
2013-02-28 15:55:00,24.01,24.03,23.94,23.97,484700.0,18.3272,18.3424,18.2737,18.2966,484700.0
2013-03-01 09:30:00,24.03,24.28,23.92,23.97,61600.0,18.3424,18.5333,18.2585,18.2966,61600.0
2013-03-01 09:35:00,23.97,24.02,23.91,23.94,50500.0,18.2966,18.3348,18.2508,18.2737,50500.0
2013-03-01 09:40:00,23.96,23.99,23.88,23.97,81800.0,18.289,18.3119,18.2279,18.2966,81800.0
2013-03-01 09:45:00,23.97,24.02,23.9,23.9,92100.0,18.2966,18.3348,18.2432,18.2432,92100.0
2013-03-01 09:50:00,23.91,23.91,23.82,23.88,28900.0,18.2508,18.2508,18.1821,18.2279,28900.0
2013-03-01 09:55:00,23.88,23.89,23.82,23.87,27100.0,18.2279,18.2356,18.1821,18.2203,27100.0
2013-03-01 10:00:00,23.88,23.95,23.88,23.89,39400.0,18.2279,18.2814,18.2279,18.2356,39400.0
2013-03-01 10:05:00,23.9,23.97,23.9,23.96,32000.0,18.2432,18.2966,18.2432,18.289,32000.0
2013-03-01 10:10:00,23.96,23.97,23.9,23.91,15800.0,18.289,18.2966,18.2432,18.2508,15800.0
2013-03-01 10:15:00,23.91,23.94,23.9,23.92,36400.0,18.2508,18.2737,18.2432,18.2585,36400.0
2013-03-01 10:20:00,23.92,23.94,23.9,23.92,30300.0,18.2585,18.2737,18.2432,18.2585,30300.0
2013-03-01 10:25:00,23.91,23.98,23.91,23.98,35900.0,18.2508,18.3043,18.2508,18.3043,35900.0
2013-03-01 10:30:00,23.98,24.02,23.98,23.98,55600.0,18.3043,18.3348,18.3043,18.3043,55600.0
2013-03-01 10:35:00,23.99,24.02,23.96,23.99,51100.0,18.3119,18.3348,18.289,18.3119,51100.0
2013-03-01 10:40:00,23.99,24.02,23.97,24.01,54000.0,18.3119,18.3348,18.2966,18.3272,54000.0
2013-03-01 10:45:00,24.0,24.01,23.99,24.01,32400.0,18.3195,18.3272,18.3119,18.3272,32400.0
2013-03-01 10:50:00,24.0,24.01,23.98,24.0,41400.0,18.3195,18.3272,18.3043,18.3195,41400.0
2013-03-01 10:55:00,24.0,24.01,23.98,24.0,43600.0,18.3195,18.3272,18.3043,18.3195,43600.0
2013-03-01 11:00:00,24.0,24.04,23.97,23.98,82000.0,18.3195,18.3501,18.2966,18.3043,82000.0
2013-03-01 11:05:00,23.98,24.01,23.98,23.99,26900.0,18.3043,18.3272,18.3043,18.3119,26900.0
2013-03-01 11:10:00,23.99,24.01,23.98,23.99,30300.0,18.3119,18.3272,18.3043,18.3119,30300.0
2013-03-01 11:15:00,23.99,23.99,23.94,23.95,43700.0,18.3119,18.3119,18.2737,18.2814,43700.0
2013-03-01 11:20:00,23.95,23.99,23.92,23.99,28000.0,18.2814,18.3119,18.2585,18.3119,28000.0
2013-03-01 11:25:00,23.99,24.0,23.95,23.96,32200.0,18.3119,18.3195,18.2814,18.289,32200.0
2013-03-01 11:30:00,23.97,24.0,23.95,23.99,25000.0,18.2966,18.3195,18.2814,18.3119,25000.0
2013-03-01 11:35:00,24.0,24.01,23.97,23.99,64400.0,18.3195,18.3272,18.2966,18.3119,64400.0
2013-03-01 11:40:00,24.0,24.0,23.91,23.98,48600.0,18.3195,18.3195,18.2508,18.3043,48600.0
2013-03-01 11:45:00,23.99,24.0,23.98,23.98,26700.0,18.3119,18.3195,18.3043,18.3043,26700.0
2013-03-01 11:50:00,23.98,23.99,23.94,23.98,19400.0,18.3043,18.3119,18.2737,18.3043,19400.0
2013-03-01 11:55:00,23.98,23.98,23.96,23.98,13700.0,18.3043,18.3043,18.289,18.3043,13700.0
2013-03-01 12:00:00,23.98,24.03,23.97,24.02,116100.0,18.3043,18.3424,18.2966,18.3348,116100.0
2013-03-01 12:05:00,24.03,24.03,23.99,24.01,96100.0,18.3424,18.3424,18.3119,18.3272,96100.0
2013-03-01 12:10:00,24.01,24.02,24.0,24.01,80200.0,18.3272,18.3348,18.3195,18.3272,80200.0
2013-03-01 12:15:00,24.01,24.02,23.99,24.01,149800.0,18.3272,18.3348,18.3119,18.3272,149800.0
2013-03-01 12:20:00,24.01,24.08,24.01,24.04,52000.0,18.3272,18.3806,18.3272,18.3501,52000.0
2013-03-01 12:25:00,24.04,24.06,24.03,24.03,15300.0,18.3501,18.3653,18.3424,18.3424,15300.0
2013-03-01 12:30:00,24.04,24.05,24.03,24.04,30500.0,18.3501,18.3577,18.3424,18.3501,30500.0
2013-03-01 12:35:00,24.05,24.05,24.0,24.01,135600.0,18.3577,18.3577,18.3195,18.3272,135600.0
2013-03-01 12:40:00,24.02,24.04,24.01,24.04,22500.0,18.3348,18.3501,18.3272,18.3501,22500.0
2013-03-01 12:45:00,24.04,24.04,24.02,24.03,9100.0,18.3501,18.3501,18.3348,18.3424,9100.0
2013-03-01 12:50:00,24.03,24.03,24.01,24.03,22600.0,18.3424,18.3424,18.3272,18.3424,22600.0
2013-03-01 12:55:00,24.03,24.03,23.99,24.0,51000.0,18.3424,18.3424,18.3119,18.3195,51000.0
2013-03-01 13:00:00,24.0,24.02,23.99,24.02,14800.0,18.3195,18.3348,18.3119,18.3348,14800.0
2013-03-01 13:05:00,24.02,24.04,23.96,23.97,56500.0,18.3348,18.3501,18.289,18.2966,56500.0
2013-03-01 13:10:00,23.98,24.0,23.98,24.0,10500.0,18.3043,18.3195,18.3043,18.3195,10500.0
2013-03-01 13:15:00,24.0,24.01,23.97,23.98,15000.0,18.3195,18.3272,18.2966,18.3043,15000.0
2013-03-01 13:20:00,23.98,24.0,23.98,24.0,9000.0,18.3043,18.3195,18.3043,18.3195,9000.0
2013-03-01 13:25:00,24.0,24.0,23.97,23.99,14100.0,18.3195,18.3195,18.2966,18.3119,14100.0
2013-03-01 13:30:00,23.99,23.99,23.96,23.97,21900.0,18.3119,18.3119,18.289,18.2966,21900.0
2013-03-01 13:35:00,23.98,23.98,23.97,23.98,5400.0,18.3043,18.3043,18.2966,18.3043,5400.0
2013-03-01 13:40:00,23.98,24.0,23.98,23.99,16800.0,18.3043,18.3195,18.3043,18.3119,16800.0
2013-03-01 13:45:00,23.98,24.0,23.98,23.98,10800.0,18.3043,18.3195,18.3043,18.3043,10800.0
2013-03-01 13:50:00,23.98,24.0,23.97,23.99,13900.0,18.3043,18.3195,18.2966,18.3119,13900.0
2013-03-01 13:55:00,24.0,24.03,23.99,24.0,38700.0,18.3195,18.3424,18.3119,18.3195,38700.0
2013-03-01 14:00:00,24.0,24.01,23.98,24.0,21700.0,18.3195,18.3272,18.3043,18.3195,21700.0
2013-03-01 14:05:00,24.0,24.0,23.97,23.97,11100.0,18.3195,18.3195,18.2966,18.2966,11100.0
2013-03-01 14:10:00,23.98,23.98,23.97,23.97,4700.0,18.3043,18.3043,18.2966,18.2966,4700.0
2013-03-01 14:15:00,23.97,23.98,23.96,23.97,33700.0,18.2966,18.3043,18.289,18.2966,33700.0
2013-03-01 14:20:00,23.96,23.99,23.95,23.96,31700.0,18.289,18.3119,18.2814,18.289,31700.0
2013-03-01 14:25:00,23.96,23.96,23.94,23.96,11200.0,18.289,18.289,18.2737,18.289,11200.0
2013-03-01 14:30:00,23.96,23.98,23.96,23.97,5700.0,18.289,18.3043,18.289,18.2966,5700.0
2013-03-01 14:35:00,23.98,23.99,23.97,23.98,16700.0,18.3043,18.3119,18.2966,18.3043,16700.0
2013-03-01 14:40:00,23.98,24.0,23.98,23.98,18200.0,18.3043,18.3195,18.3043,18.3043,18200.0
2013-03-01 14:45:00,23.99,23.99,23.94,23.96,32100.0,18.3119,18.3119,18.2737,18.289,32100.0
2013-03-01 14:50:00,23.96,23.98,23.95,23.98,14200.0,18.289,18.3043,18.2814,18.3043,14200.0
2013-03-01 14:55:00,23.98,23.98,23.96,23.97,23000.0,18.3043,18.3043,18.289,18.2966,23000.0
2013-03-01 15:00:00,23.97,23.98,23.95,23.96,22400.0,18.2966,18.3043,18.2814,18.289,22400.0
2013-03-01 15:05:00,23.96,23.97,23.94,23.96,39100.0,18.289,18.2966,18.2737,18.289,39100.0
2013-03-01 15:10:00,23.96,23.96,23.93,23.95,17400.0,18.289,18.289,18.2661,18.2814,17400.0
2013-03-01 15:15:00,23.94,23.95,23.93,23.93,17800.0,18.2737,18.2814,18.2661,18.2661,17800.0
2013-03-01 15:20:00,23.93,23.94,23.9,23.9,30700.0,18.2661,18.2737,18.2432,18.2432,30700.0
2013-03-01 15:25:00,23.9,23.95,23.9,23.95,58400.0,18.2432,18.2814,18.2432,18.2814,58400.0
2013-03-01 15:30:00,23.95,23.96,23.92,23.92,35100.0,18.2814,18.289,18.2585,18.2585,35100.0
2013-03-01 15:35:00,23.92,23.95,23.91,23.95,32300.0,18.2585,18.2814,18.2508,18.2814,32300.0
2013-03-01 15:40:00,23.95,23.96,23.94,23.95,48200.0,18.2814,18.289,18.2737,18.2814,48200.0
2013-03-01 15:45:00,23.96,23.99,23.96,23.97,66700.0,18.289,18.3119,18.289,18.2966,66700.0
2013-03-01 15:50:00,23.97,23.98,23.95,23.95,94000.0,18.2966,18.3043,18.2814,18.2814,94000.0
2013-03-01 15:55:00,23.95,23.99,23.95,23.99,236500.0,18.2814,18.3119,18.2814,18.3119,236500.0
2013-03-04 09:30:00,24.0,24.01,23.94,23.96,23800.0,18.3195,18.3272,18.2737,18.289,23800.0
2013-03-04 09:35:00,23.96,23.98,23.93,23.95,17100.0,18.289,18.3043,18.2661,18.2814,17100.0
2013-03-04 09:40:00,23.96,24.0,23.96,23.99,16400.0,18.289,18.3195,18.289,18.3119,16400.0
2013-03-04 09:45:00,23.98,24.05,23.97,24.04,9700.0,18.3043,18.3577,18.2966,18.3501,9700.0
2013-03-04 09:50:00,24.04,24.05,24.03,24.05,19900.0,18.3501,18.3577,18.3424,18.3577,19900.0
2013-03-04 09:55:00,24.04,24.04,23.98,23.98,10100.0,18.3501,18.3501,18.3043,18.3043,10100.0
2013-03-04 10:00:00,23.98,24.06,23.98,24.06,13400.0,18.3043,18.3653,18.3043,18.3653,13400.0
2013-03-04 10:05:00,24.06,24.07,24.02,24.02,19300.0,18.3653,18.373,18.3348,18.3348,19300.0
2013-03-04 10:10:00,24.03,24.03,24.0,24.01,9300.0,18.3424,18.3424,18.3195,18.3272,9300.0
2013-03-04 10:15:00,24.01,24.03,23.99,23.99,74700.0,18.3272,18.3424,18.3119,18.3119,74700.0
2013-03-04 10:20:00,23.99,24.02,23.99,24.02,10100.0,18.3119,18.3348,18.3119,18.3348,10100.0
2013-03-04 10:25:00,24.01,24.06,24.01,24.03,36300.0,18.3272,18.3653,18.3272,18.3424,36300.0
2013-03-04 10:30:00,24.03,24.11,24.03,24.09,30400.0,18.3424,18.4035,18.3424,18.3882,30400.0
2013-03-04 10:35:00,24.09,24.1,24.06,24.07,27600.0,18.3882,18.3959,18.3653,18.373,27600.0
2013-03-04 10:40:00,24.07,24.13,24.07,24.1,44500.0,18.373,18.4188,18.373,18.3959,44500.0
2013-03-04 10:45:00,24.09,24.11,24.09,24.1,5400.0,18.3882,18.4035,18.3882,18.3959,5400.0
2013-03-04 10:50:00,24.09,24.1,24.07,24.07,4900.0,18.3882,18.3959,18.373,18.373,4900.0
2013-03-04 10:55:00,24.07,24.08,24.04,24.04,18000.0,18.373,18.3806,18.3501,18.3501,18000.0
2013-03-04 11:00:00,24.05,24.06,24.04,24.04,12000.0,18.3577,18.3653,18.3501,18.3501,12000.0
2013-03-04 11:05:00,24.05,24.05,24.01,24.02,19500.0,18.3577,18.3577,18.3272,18.3348,19500.0
2013-03-04 11:10:00,24.01,24.02,24.0,24.01,36600.0,18.3272,18.3348,18.3195,18.3272,36600.0
2013-03-04 11:15:00,24.0,24.05,24.0,24.05,14900.0,18.3195,18.3577,18.3195,18.3577,14900.0
2013-03-04 11:20:00,24.05,24.05,24.02,24.04,116300.0,18.3577,18.3577,18.3348,18.3501,116300.0
2013-03-04 11:25:00,24.05,24.06,24.03,24.04,54800.0,18.3577,18.3653,18.3424,18.3501,54800.0
2013-03-04 11:30:00,24.04,24.06,24.04,24.04,22700.0,18.3501,18.3653,18.3501,18.3501,22700.0
2013-03-04 11:35:00,24.05,24.05,24.04,24.05,11000.0,18.3577,18.3577,18.3501,18.3577,11000.0
2013-03-04 11:40:00,24.05,24.06,24.04,24.05,8300.0,18.3577,18.3653,18.3501,18.3577,8300.0
2013-03-04 11:45:00,24.05,24.06,24.04,24.06,8700.0,18.3577,18.3653,18.3501,18.3653,8700.0
2013-03-04 11:50:00,24.05,24.09,24.05,24.09,8500.0,18.3577,18.3882,18.3577,18.3882,8500.0
2013-03-04 11:55:00,24.09,24.11,24.07,24.07,11600.0,18.3882,18.4035,18.373,18.373,11600.0
2013-03-04 12:00:00,24.07,24.07,24.05,24.05,12900.0,18.373,18.373,18.3577,18.3577,12900.0
2013-03-04 12:05:00,24.05,24.06,24.0,24.0,46400.0,18.3577,18.3653,18.3195,18.3195,46400.0
2013-03-04 12:10:00,24.0,24.01,24.0,24.0,3900.0,18.3195,18.3272,18.3195,18.3195,3900.0
2013-03-04 12:15:00,24.01,24.01,23.99,24.0,15200.0,18.3272,18.3272,18.3119,18.3195,15200.0
2013-03-04 12:20:00,23.99,24.0,23.98,24.0,14400.0,18.3119,18.3195,18.3043,18.3195,14400.0
2013-03-04 12:25:00,24.0,24.0,23.97,23.97,5900.0,18.3195,18.3195,18.2966,18.2966,5900.0
2013-03-04 12:30:00,23.98,23.99,23.96,23.96,19700.0,18.3043,18.3119,18.289,18.289,19700.0
2013-03-04 12:35:00,23.96,23.98,23.95,23.95,29400.0,18.289,18.3043,18.2814,18.2814,29400.0
2013-03-04 12:40:00,23.95,23.98,23.95,23.98,8100.0,18.2814,18.3043,18.2814,18.3043,8100.0
2013-03-04 12:45:00,23.98,23.99,23.97,23.98,4900.0,18.3043,18.3119,18.2966,18.3043,4900.0
2013-03-04 12:50:00,23.98,24.0,23.98,24.0,4600.0,18.3043,18.3195,18.3043,18.3195,4600.0
2013-03-04 12:55:00,23.99,24.0,23.98,24.0,9300.0,18.3119,18.3195,18.3043,18.3195,9300.0
2013-03-04 13:00:00,23.99,24.0,23.98,24.0,9700.0,18.3119,18.3195,18.3043,18.3195,9700.0
2013-03-04 13:05:00,24.0,24.0,23.97,23.98,21400.0,18.3195,18.3195,18.2966,18.3043,21400.0
2013-03-04 13:10:00,23.98,23.99,23.98,23.99,163100.0,18.3043,18.3119,18.3043,18.3119,163100.0
2013-03-04 13:15:00,23.99,24.0,23.99,23.99,25100.0,18.3119,18.3195,18.3119,18.3119,25100.0
2013-03-04 13:20:00,23.98,24.0,23.98,24.0,76100.0,18.3043,18.3195,18.3043,18.3195,76100.0
2013-03-04 13:25:00,24.0,24.0,23.97,23.99,50300.0,18.3195,18.3195,18.2966,18.3119,50300.0
2013-03-04 13:30:00,24.0,24.0,23.97,23.98,39300.0,18.3195,18.3195,18.2966,18.3043,39300.0
2013-03-04 13:35:00,23.98,23.98,23.98,23.98,5000.0,18.3043,18.3043,18.3043,18.3043,5000.0
2013-03-04 13:40:00,23.97,24.0,23.97,23.99,24100.0,18.2966,18.3195,18.2966,18.3119,24100.0
2013-03-04 13:45:00,23.98,23.99,23.97,23.99,27800.0,18.3043,18.3119,18.2966,18.3119,27800.0
2013-03-04 13:50:00,23.98,24.0,23.98,23.98,29400.0,18.3043,18.3195,18.3043,18.3043,29400.0
2013-03-04 13:55:00,23.98,23.99,23.97,23.97,30800.0,18.3043,18.3119,18.2966,18.2966,30800.0
2013-03-04 14:00:00,23.98,23.99,23.97,23.99,37500.0,18.3043,18.3119,18.2966,18.3119,37500.0
2013-03-04 14:05:00,23.99,24.01,23.98,23.98,46800.0,18.3119,18.3272,18.3043,18.3043,46800.0
2013-03-04 14:10:00,23.98,23.98,23.96,23.97,31300.0,18.3043,18.3043,18.289,18.2966,31300.0
2013-03-04 14:15:00,23.96,23.97,23.96,23.96,29700.0,18.289,18.2966,18.289,18.289,29700.0
2013-03-04 14:20:00,23.97,23.99,23.96,23.99,32600.0,18.2966,18.3119,18.289,18.3119,32600.0
2013-03-04 14:25:00,23.99,24.01,23.99,24.0,35500.0,18.3119,18.3272,18.3119,18.3195,35500.0
2013-03-04 14:30:00,24.0,24.01,23.99,24.0,28300.0,18.3195,18.3272,18.3119,18.3195,28300.0
2013-03-04 14:35:00,24.0,24.0,23.99,24.0,32800.0,18.3195,18.3195,18.3119,18.3195,32800.0
2013-03-04 14:40:00,24.0,24.03,23.99,24.02,473500.0,18.3195,18.3424,18.3119,18.3348,473500.0
2013-03-04 14:45:00,24.02,24.03,24.0,24.01,103000.0,18.3348,18.3424,18.3195,18.3272,103000.0
2013-03-04 14:50:00,24.01,24.06,24.01,24.05,78400.0,18.3272,18.3653,18.3272,18.3577,78400.0
2013-03-04 14:55:00,24.05,24.06,24.04,24.05,27000.0,18.3577,18.3653,18.3501,18.3577,27000.0
2013-03-04 15:00:00,24.05,24.05,24.05,24.05,21400.0,18.3577,18.3577,18.3577,18.3577,21400.0
2013-03-04 15:05:00,24.05,24.07,24.04,24.06,38800.0,18.3577,18.373,18.3501,18.3653,38800.0
2013-03-04 15:10:00,24.06,24.06,24.04,24.04,54900.0,18.3653,18.3653,18.3501,18.3501,54900.0
2013-03-04 15:15:00,24.04,24.06,24.04,24.05,55500.0,18.3501,18.3653,18.3501,18.3577,55500.0
2013-03-04 15:20:00,24.05,24.1,24.05,24.09,48800.0,18.3577,18.3959,18.3577,18.3882,48800.0
2013-03-04 15:25:00,24.09,24.1,24.09,24.1,34700.0,18.3882,18.3959,18.3882,18.3959,34700.0
2013-03-04 15:30:00,24.1,24.1,24.08,24.09,71500.0,18.3959,18.3959,18.3806,18.3882,71500.0
2013-03-04 15:35:00,24.09,24.1,24.06,24.07,83300.0,18.3882,18.3959,18.3653,18.373,83300.0
2013-03-04 15:40:00,24.07,24.08,24.04,24.05,91500.0,18.373,18.3806,18.3501,18.3577,91500.0
2013-03-04 15:45:00,24.05,24.09,24.04,24.09,142500.0,18.3577,18.3882,18.3501,18.3882,142500.0
2013-03-04 15:50:00,24.08,24.11,24.08,24.1,173900.0,18.3806,18.4035,18.3806,18.3959,173900.0
2013-03-04 15:55:00,24.1,24.13,24.09,24.12,396200.0,18.3959,18.4188,18.3882,18.4111,396200.0
2013-03-05 09:30:00,24.27,24.45,24.25,24.45,57700.0,18.5256,18.663,18.5104,18.663,57700.0
2013-03-05 09:35:00,24.44,24.55,24.4,24.45,149600.0,18.6554,18.7394,18.6249,18.663,149600.0
2013-03-05 09:40:00,24.46,24.52,24.45,24.49,92700.0,18.6707,18.7165,18.663,18.6936,92700.0
2013-03-05 09:45:00,24.48,24.51,24.44,24.45,46200.0,18.6859,18.7088,18.6554,18.663,46200.0
2013-03-05 09:50:00,24.44,24.46,24.43,24.46,25400.0,18.6554,18.6707,18.6478,18.6707,25400.0
2013-03-05 09:55:00,24.46,24.52,24.45,24.47,61700.0,18.6707,18.7165,18.663,18.6783,61700.0
2013-03-05 10:00:00,24.48,24.52,24.46,24.46,119100.0,18.6859,18.7165,18.6707,18.6707,119100.0
2013-03-05 10:05:00,24.46,24.46,24.41,24.42,59100.0,18.6707,18.6707,18.6325,18.6401,59100.0
2013-03-05 10:10:00,24.42,24.42,24.38,24.42,49500.0,18.6401,18.6401,18.6096,18.6401,49500.0
2013-03-05 10:15:00,24.43,24.47,24.43,24.46,78400.0,18.6478,18.6783,18.6478,18.6707,78400.0
2013-03-05 10:20:00,24.45,24.46,24.4,24.4,44000.0,18.663,18.6707,18.6249,18.6249,44000.0
2013-03-05 10:25:00,24.4,24.41,24.39,24.4,33200.0,18.6249,18.6325,18.6172,18.6249,33200.0
2013-03-05 10:30:00,24.4,24.42,24.4,24.41,22100.0,18.6249,18.6401,18.6249,18.6325,22100.0
2013-03-05 10:35:00,24.4,24.42,24.39,24.42,36900.0,18.6249,18.6401,18.6172,18.6401,36900.0
2013-03-05 10:40:00,24.43,24.45,24.38,24.39,45900.0,18.6478,18.663,18.6096,18.6172,45900.0
2013-03-05 10:45:00,24.4,24.41,24.36,24.41,67700.0,18.6249,18.6325,18.5943,18.6325,67700.0
2013-03-05 10:50:00,24.41,24.41,24.38,24.4,24900.0,18.6325,18.6325,18.6096,18.6249,24900.0
2013-03-05 10:55:00,24.39,24.41,24.38,24.38,22800.0,18.6172,18.6325,18.6096,18.6096,22800.0
2013-03-05 11:00:00,24.38,24.39,24.37,24.39,17400.0,18.6096,18.6172,18.602,18.6172,17400.0
2013-03-05 11:05:00,24.38,24.39,24.35,24.37,56200.0,18.6096,18.6172,18.5867,18.602,56200.0
2013-03-05 11:10:00,24.38,24.41,24.38,24.39,29800.0,18.6096,18.6325,18.6096,18.6172,29800.0
2013-03-05 11:15:00,24.4,24.41,24.38,24.41,31300.0,18.6249,18.6325,18.6096,18.6325,31300.0
2013-03-05 11:20:00,24.41,24.41,24.37,24.4,36100.0,18.6325,18.6325,18.602,18.6249,36100.0
2013-03-05 11:25:00,24.4,24.41,24.34,24.35,38500.0,18.6249,18.6325,18.5791,18.5867,38500.0
2013-03-05 11:30:00,24.36,24.37,24.33,24.33,22700.0,18.5943,18.602,18.5714,18.5714,22700.0
2013-03-05 11:35:00,24.33,24.36,24.32,24.36,10500.0,18.5714,18.5943,18.5638,18.5943,10500.0
2013-03-05 11:40:00,24.36,24.39,24.35,24.36,34900.0,18.5943,18.6172,18.5867,18.5943,34900.0
2013-03-05 11:45:00,24.36,24.37,24.34,24.35,25500.0,18.5943,18.602,18.5791,18.5867,25500.0
2013-03-05 11:50:00,24.35,24.35,24.29,24.31,48100.0,18.5867,18.5867,18.5409,18.5562,48100.0
2013-03-05 11:55:00,24.31,24.32,24.29,24.3,12800.0,18.5562,18.5638,18.5409,18.5485,12800.0
2013-03-05 12:00:00,24.31,24.32,24.29,24.3,80400.0,18.5562,18.5638,18.5409,18.5485,80400.0
2013-03-05 12:05:00,24.3,24.34,24.3,24.34,18600.0,18.5485,18.5791,18.5485,18.5791,18600.0
2013-03-05 12:10:00,24.34,24.36,24.33,24.35,100100.0,18.5791,18.5943,18.5714,18.5867,100100.0
2013-03-05 12:15:00,24.35,24.36,24.3,24.32,54000.0,18.5867,18.5943,18.5485,18.5638,54000.0
2013-03-05 12:20:00,24.32,24.32,24.3,24.3,18500.0,18.5638,18.5638,18.5485,18.5485,18500.0
2013-03-05 12:25:00,24.3,24.3,24.28,24.29,25300.0,18.5485,18.5485,18.5333,18.5409,25300.0
2013-03-05 12:30:00,24.28,24.28,24.2,24.24,69400.0,18.5333,18.5333,18.4722,18.5027,69400.0
2013-03-05 12:35:00,24.24,24.27,24.23,24.27,11500.0,18.5027,18.5256,18.4951,18.5256,11500.0
2013-03-05 12:40:00,24.27,24.28,24.25,24.25,32600.0,18.5256,18.5333,18.5104,18.5104,32600.0
2013-03-05 12:45:00,24.26,24.29,24.25,24.29,30400.0,18.518,18.5409,18.5104,18.5409,30400.0
2013-03-05 12:50:00,24.29,24.3,24.24,24.25,61900.0,18.5409,18.5485,18.5027,18.5104,61900.0
2013-03-05 12:55:00,24.24,24.29,24.24,24.29,9400.0,18.5027,18.5409,18.5027,18.5409,9400.0
2013-03-05 13:00:00,24.28,24.31,24.28,24.3,14000.0,18.5333,18.5562,18.5333,18.5485,14000.0
2013-03-05 13:05:00,24.3,24.3,24.29,24.3,19100.0,18.5485,18.5485,18.5409,18.5485,19100.0
2013-03-05 13:10:00,24.29,24.36,24.28,24.36,174600.0,18.5409,18.5943,18.5333,18.5943,174600.0
2013-03-05 13:15:00,24.36,24.37,24.33,24.35,52500.0,18.5943,18.602,18.5714,18.5867,52500.0
2013-03-05 13:20:00,24.34,24.37,24.34,24.34,49400.0,18.5791,18.602,18.5791,18.5791,49400.0
2013-03-05 13:25:00,24.34,24.36,24.34,24.36,7700.0,18.5791,18.5943,18.5791,18.5943,7700.0
2013-03-05 13:30:00,24.35,24.39,24.35,24.38,37300.0,18.5867,18.6172,18.5867,18.6096,37300.0
2013-03-05 13:35:00,24.38,24.4,24.36,24.38,18200.0,18.6096,18.6249,18.5943,18.6096,18200.0
2013-03-05 13:40:00,24.38,24.38,24.35,24.37,10000.0,18.6096,18.6096,18.5867,18.602,10000.0
2013-03-05 13:45:00,24.38,24.38,24.35,24.37,64800.0,18.6096,18.6096,18.5867,18.602,64800.0
2013-03-05 13:50:00,24.38,24.4,24.37,24.4,51400.0,18.6096,18.6249,18.602,18.6249,51400.0
2013-03-05 13:55:00,24.4,24.4,24.39,24.4,14000.0,18.6249,18.6249,18.6172,18.6249,14000.0
2013-03-05 14:00:00,24.39,24.4,24.37,24.38,23100.0,18.6172,18.6249,18.602,18.6096,23100.0
2013-03-05 14:05:00,24.38,24.39,24.36,24.37,69400.0,18.6096,18.6172,18.5943,18.602,69400.0
2013-03-05 14:10:00,24.37,24.4,24.37,24.39,22000.0,18.602,18.6249,18.602,18.6172,22000.0
2013-03-05 14:15:00,24.39,24.4,24.38,24.4,32900.0,18.6172,18.6249,18.6096,18.6249,32900.0
2013-03-05 14:20:00,24.4,24.41,24.39,24.4,45500.0,18.6249,18.6325,18.6172,18.6249,45500.0
2013-03-05 14:25:00,24.39,24.4,24.39,24.4,7300.0,18.6172,18.6249,18.6172,18.6249,7300.0
2013-03-05 14:30:00,24.39,24.41,24.39,24.4,94300.0,18.6172,18.6325,18.6172,18.6249,94300.0
2013-03-05 14:35:00,24.4,24.43,24.39,24.4,53100.0,18.6249,18.6478,18.6172,18.6249,53100.0
2013-03-05 14:40:00,24.4,24.43,24.38,24.42,68300.0,18.6249,18.6478,18.6096,18.6401,68300.0
2013-03-05 14:45:00,24.42,24.49,24.42,24.48,49400.0,18.6401,18.6936,18.6401,18.6859,49400.0
2013-03-05 14:50:00,24.48,24.49,24.47,24.48,16600.0,18.6859,18.6936,18.6783,18.6859,16600.0
2013-03-05 14:55:00,24.48,24.52,24.48,24.51,31000.0,18.6859,18.7165,18.6859,18.7088,31000.0
2013-03-05 15:00:00,24.51,24.53,24.49,24.51,42800.0,18.7088,18.7241,18.6936,18.7088,42800.0
2013-03-05 15:05:00,24.52,24.52,24.48,24.5,42100.0,18.7165,18.7165,18.6859,18.7012,42100.0
2013-03-05 15:10:00,24.5,24.51,24.48,24.5,67900.0,18.7012,18.7088,18.6859,18.7012,67900.0
2013-03-05 15:15:00,24.5,24.52,24.5,24.5,48900.0,18.7012,18.7165,18.7012,18.7012,48900.0
2013-03-05 15:20:00,24.5,24.51,24.46,24.46,137300.0,18.7012,18.7088,18.6707,18.6707,137300.0
2013-03-05 15:25:00,24.46,24.49,24.45,24.48,90100.0,18.6707,18.6936,18.663,18.6859,90100.0
2013-03-05 15:30:00,24.48,24.48,24.45,24.45,80600.0,18.6859,18.6859,18.663,18.663,80600.0
2013-03-05 15:35:00,24.46,24.5,24.45,24.49,85400.0,18.6707,18.7012,18.663,18.6936,85400.0
2013-03-05 15:40:00,24.49,24.52,24.49,24.51,151900.0,18.6936,18.7165,18.6936,18.7088,151900.0
2013-03-05 15:45:00,24.52,24.53,24.48,24.48,156200.0,18.7165,18.7241,18.6859,18.6859,156200.0
2013-03-05 15:50:00,24.48,24.5,24.48,24.49,87600.0,18.6859,18.7012,18.6859,18.6936,87600.0
2013-03-05 15:55:00,24.49,24.5,24.47,24.48,460000.0,18.6936,18.7012,18.6783,18.6859,460000.0
2013-03-06 09:30:00,24.56,24.57,24.46,24.55,39900.0,18.747,18.7546,18.6707,18.7394,39900.0
2013-03-06 09:35:00,24.52,24.6,24.49,24.53,75800.0,18.7165,18.7775,18.6936,18.7241,75800.0
2013-03-06 09:40:00,24.52,24.53,24.46,24.51,16800.0,18.7165,18.7241,18.6707,18.7088,16800.0
2013-03-06 09:45:00,24.51,24.58,24.49,24.53,71300.0,18.7088,18.7623,18.6936,18.7241,71300.0
2013-03-06 09:50:00,24.54,24.54,24.49,24.5,34900.0,18.7317,18.7317,18.6936,18.7012,34900.0
2013-03-06 09:55:00,24.49,24.52,24.49,24.5,17200.0,18.6936,18.7165,18.6936,18.7012,17200.0
2013-03-06 10:00:00,24.5,24.52,24.46,24.49,25700.0,18.7012,18.7165,18.6707,18.6936,25700.0
2013-03-06 10:05:00,24.5,24.55,24.48,24.5,61000.0,18.7012,18.7394,18.6859,18.7012,61000.0
2013-03-06 10:10:00,24.51,24.58,24.49,24.55,127300.0,18.7088,18.7623,18.6936,18.7394,127300.0
2013-03-06 10:15:00,24.55,24.58,24.52,24.53,69900.0,18.7394,18.7623,18.7165,18.7241,69900.0
2013-03-06 10:20:00,24.52,24.59,24.51,24.58,37500.0,18.7165,18.7699,18.7088,18.7623,37500.0
2013-03-06 10:25:00,24.59,24.61,24.55,24.58,76700.0,18.7699,18.7852,18.7394,18.7623,76700.0
2013-03-06 10:30:00,24.58,24.61,24.54,24.55,191700.0,18.7623,18.7852,18.7317,18.7394,191700.0
2013-03-06 10:35:00,24.55,24.59,24.53,24.57,104300.0,18.7394,18.7699,18.7241,18.7546,104300.0
2013-03-06 10:40:00,24.57,24.57,24.51,24.53,152300.0,18.7546,18.7546,18.7088,18.7241,152300.0
2013-03-06 10:45:00,24.54,24.56,24.5,24.5,157600.0,18.7317,18.747,18.7012,18.7012,157600.0
2013-03-06 10:50:00,24.51,24.56,24.5,24.52,171600.0,18.7088,18.747,18.7012,18.7165,171600.0
2013-03-06 10:55:00,24.51,24.54,24.5,24.53,129100.0,18.7088,18.7317,18.7012,18.7241,129100.0
2013-03-06 11:00:00,24.53,24.59,24.53,24.54,68800.0,18.7241,18.7699,18.7241,18.7317,68800.0
2013-03-06 11:05:00,24.55,24.58,24.54,24.58,24600.0,18.7394,18.7623,18.7317,18.7623,24600.0
2013-03-06 11:10:00,24.58,24.58,24.52,24.57,70400.0,18.7623,18.7623,18.7165,18.7546,70400.0
2013-03-06 11:15:00,24.58,24.62,24.55,24.58,79600.0,18.7623,18.7928,18.7394,18.7623,79600.0
2013-03-06 11:20:00,24.58,24.58,24.55,24.55,21600.0,18.7623,18.7623,18.7394,18.7394,21600.0
2013-03-06 11:25:00,24.55,24.56,24.53,24.56,30200.0,18.7394,18.747,18.7241,18.747,30200.0
2013-03-06 11:30:00,24.55,24.56,24.54,24.55,26600.0,18.7394,18.747,18.7317,18.7394,26600.0
2013-03-06 11:35:00,24.55,24.55,24.54,24.54,39000.0,18.7394,18.7394,18.7317,18.7317,39000.0
2013-03-06 11:40:00,24.54,24.56,24.54,24.54,51000.0,18.7317,18.747,18.7317,18.7317,51000.0
2013-03-06 11:45:00,24.54,24.58,24.54,24.55,48400.0,18.7317,18.7623,18.7317,18.7394,48400.0
2013-03-06 11:50:00,24.55,24.55,24.51,24.52,57400.0,18.7394,18.7394,18.7088,18.7165,57400.0
2013-03-06 11:55:00,24.51,24.55,24.51,24.54,78900.0,18.7088,18.7394,18.7088,18.7317,78900.0
2013-03-06 12:00:00,24.55,24.55,24.5,24.51,96100.0,18.7394,18.7394,18.7012,18.7088,96100.0
2013-03-06 12:05:00,24.52,24.55,24.51,24.55,26300.0,18.7165,18.7394,18.7088,18.7394,26300.0
2013-03-06 12:10:00,24.55,24.58,24.55,24.57,24600.0,18.7394,18.7623,18.7394,18.7546,24600.0
2013-03-06 12:15:00,24.57,24.6,24.55,24.55,48100.0,18.7546,18.7775,18.7394,18.7394,48100.0
2013-03-06 12:20:00,24.55,24.57,24.55,24.57,37500.0,18.7394,18.7546,18.7394,18.7546,37500.0
2013-03-06 12:25:00,24.56,24.57,24.55,24.57,30400.0,18.747,18.7546,18.7394,18.7546,30400.0
2013-03-06 12:30:00,24.56,24.58,24.56,24.57,39700.0,18.747,18.7623,18.747,18.7546,39700.0
2013-03-06 12:35:00,24.57,24.62,24.57,24.62,51700.0,18.7546,18.7928,18.7546,18.7928,51700.0
2013-03-06 12:40:00,24.61,24.64,24.61,24.64,8200.0,18.7852,18.8081,18.7852,18.8081,8200.0
2013-03-06 12:45:00,24.63,24.64,24.6,24.63,59100.0,18.8004,18.8081,18.7775,18.8004,59100.0
2013-03-06 12:50:00,24.63,24.68,24.57,24.58,311400.0,18.8004,18.8386,18.7546,18.7623,311400.0
2013-03-06 12:55:00,24.58,24.59,24.56,24.56,27700.0,18.7623,18.7699,18.747,18.747,27700.0
2013-03-06 13:00:00,24.56,24.59,24.55,24.57,168700.0,18.747,18.7699,18.7394,18.7546,168700.0
2013-03-06 13:05:00,24.57,24.62,24.57,24.62,24100.0,18.7546,18.7928,18.7546,18.7928,24100.0
2013-03-06 13:10:00,24.62,24.62,24.58,24.59,42200.0,18.7928,18.7928,18.7623,18.7699,42200.0
2013-03-06 13:15:00,24.6,24.61,24.6,24.6,28700.0,18.7775,18.7852,18.7775,18.7775,28700.0
2013-03-06 13:20:00,24.6,24.61,24.59,24.6,15400.0,18.7775,18.7852,18.7699,18.7775,15400.0
2013-03-06 13:25:00,24.6,24.61,24.6,24.6,9000.0,18.7775,18.7852,18.7775,18.7775,9000.0
2013-03-06 13:30:00,24.6,24.61,24.59,24.6,14000.0,18.7775,18.7852,18.7699,18.7775,14000.0
2013-03-06 13:35:00,24.6,24.61,24.6,24.61,5200.0,18.7775,18.7852,18.7775,18.7852,5200.0
2013-03-06 13:40:00,24.61,24.65,24.61,24.65,73200.0,18.7852,18.8157,18.7852,18.8157,73200.0
2013-03-06 13:45:00,24.64,24.65,24.63,24.65,58300.0,18.8081,18.8157,18.8004,18.8157,58300.0
2013-03-06 13:50:00,24.64,24.65,24.62,24.62,14400.0,18.8081,18.8157,18.7928,18.7928,14400.0
2013-03-06 13:55:00,24.62,24.63,24.6,24.6,32600.0,18.7928,18.8004,18.7775,18.7775,32600.0
2013-03-06 14:00:00,24.61,24.64,24.59,24.6,246700.0,18.7852,18.8081,18.7699,18.7775,246700.0
2013-03-06 14:05:00,24.61,24.62,24.6,24.61,40300.0,18.7852,18.7928,18.7775,18.7852,40300.0
2013-03-06 14:10:00,24.61,24.64,24.61,24.63,59400.0,18.7852,18.8081,18.7852,18.8004,59400.0
2013-03-06 14:15:00,24.62,24.65,24.61,24.64,52500.0,18.7928,18.8157,18.7852,18.8081,52500.0
2013-03-06 14:20:00,24.64,24.65,24.63,24.63,51000.0,18.8081,18.8157,18.8004,18.8004,51000.0
2013-03-06 14:25:00,24.63,24.65,24.62,24.64,39100.0,18.8004,18.8157,18.7928,18.8081,39100.0
2013-03-06 14:30:00,24.64,24.68,24.63,24.68,89100.0,18.8081,18.8386,18.8004,18.8386,89100.0
2013-03-06 14:35:00,24.68,24.69,24.63,24.65,80800.0,18.8386,18.8462,18.8004,18.8157,80800.0
2013-03-06 14:40:00,24.64,24.66,24.62,24.63,27400.0,18.8081,18.8233,18.7928,18.8004,27400.0
2013-03-06 14:45:00,24.64,24.67,24.63,24.64,62800.0,18.8081,18.831,18.8004,18.8081,62800.0
2013-03-06 14:50:00,24.65,24.72,24.62,24.72,175000.0,18.8157,18.8691,18.7928,18.8691,175000.0
2013-03-06 14:55:00,24.72,24.72,24.71,24.72,18200.0,18.8691,18.8691,18.8615,18.8691,18200.0
2013-03-06 15:00:00,24.72,24.72,24.68,24.71,104100.0,18.8691,18.8691,18.8386,18.8615,104100.0
2013-03-06 15:05:00,24.71,24.72,24.7,24.7,15500.0,18.8615,18.8691,18.8539,18.8539,15500.0
2013-03-06 15:10:00,24.71,24.72,24.7,24.72,16400.0,18.8615,18.8691,18.8539,18.8691,16400.0
2013-03-06 15:15:00,24.72,24.73,24.7,24.7,83900.0,18.8691,18.8768,18.8539,18.8539,83900.0
2013-03-06 15:20:00,24.71,24.71,24.7,24.71,8900.0,18.8615,18.8615,18.8539,18.8615,8900.0
2013-03-06 15:25:00,24.7,24.71,24.64,24.64,65100.0,18.8539,18.8615,18.8081,18.8081,65100.0
2013-03-06 15:30:00,24.64,24.66,24.63,24.64,47800.0,18.8081,18.8233,18.8004,18.8081,47800.0
2013-03-06 15:35:00,24.64,24.64,24.63,24.64,15700.0,18.8081,18.8081,18.8004,18.8081,15700.0
2013-03-06 15:40:00,24.63,24.64,24.58,24.59,81100.0,18.8004,18.8081,18.7623,18.7699,81100.0
2013-03-06 15:45:00,24.59,24.6,24.58,24.59,58400.0,18.7699,18.7775,18.7623,18.7699,58400.0
2013-03-06 15:50:00,24.6,24.6,24.59,24.6,69700.0,18.7775,18.7775,18.7699,18.7775,69700.0
2013-03-06 15:55:00,24.59,24.6,24.59,24.59,309600.0,18.7699,18.7775,18.7699,18.7699,309600.0
2013-03-07 09:30:00,24.63,24.71,24.6,24.71,19500.0,18.8004,18.8615,18.7775,18.8615,19500.0
2013-03-07 09:35:00,24.7,24.7,24.62,24.64,24900.0,18.8539,18.8539,18.7928,18.8081,24900.0
2013-03-07 09:40:00,24.65,24.74,24.59,24.6,72000.0,18.8157,18.8844,18.7699,18.7775,72000.0
2013-03-07 09:45:00,24.59,24.64,24.56,24.59,36800.0,18.7699,18.8081,18.747,18.7699,36800.0
2013-03-07 09:50:00,24.59,24.62,24.5,24.59,223500.0,18.7699,18.7928,18.7012,18.7699,223500.0
2013-03-07 09:55:00,24.59,24.64,24.58,24.64,4900.0,18.7699,18.8081,18.7623,18.8081,4900.0
2013-03-07 10:00:00,24.65,24.71,24.6,24.61,95100.0,18.8157,18.8615,18.7775,18.7852,95100.0
2013-03-07 10:05:00,24.62,24.67,24.61,24.62,14100.0,18.7928,18.831,18.7852,18.7928,14100.0
2013-03-07 10:10:00,24.62,24.64,24.61,24.61,15600.0,18.7928,18.8081,18.7852,18.7852,15600.0
2013-03-07 10:15:00,24.62,24.65,24.62,24.63,12900.0,18.7928,18.8157,18.7928,18.8004,12900.0
2013-03-07 10:20:00,24.64,24.65,24.62,24.63,23000.0,18.8081,18.8157,18.7928,18.8004,23000.0
2013-03-07 10:25:00,24.64,24.67,24.63,24.65,31400.0,18.8081,18.831,18.8004,18.8157,31400.0
2013-03-07 10:30:00,24.65,24.67,24.61,24.61,57000.0,18.8157,18.831,18.7852,18.7852,57000.0
2013-03-07 10:35:00,24.62,24.66,24.6,24.6,22200.0,18.7928,18.8233,18.7775,18.7775,22200.0
2013-03-07 10:40:00,24.6,24.64,24.6,24.63,27000.0,18.7775,18.8081,18.7775,18.8004,27000.0
2013-03-07 10:45:00,24.63,24.64,24.61,24.62,19700.0,18.8004,18.8081,18.7852,18.7928,19700.0
2013-03-07 10:50:00,24.62,24.63,24.58,24.58,16900.0,18.7928,18.8004,18.7623,18.7623,16900.0
2013-03-07 10:55:00,24.58,24.62,24.58,24.6,17200.0,18.7623,18.7928,18.7623,18.7775,17200.0
2013-03-07 11:00:00,24.59,24.61,24.58,24.6,12400.0,18.7699,18.7852,18.7623,18.7775,12400.0
2013-03-07 11:05:00,24.6,24.63,24.6,24.62,5800.0,18.7775,18.8004,18.7775,18.7928,5800.0
2013-03-07 11:10:00,24.62,24.63,24.61,24.61,27500.0,18.7928,18.8004,18.7852,18.7852,27500.0
2013-03-07 11:15:00,24.6,24.63,24.6,24.61,5800.0,18.7775,18.8004,18.7775,18.7852,5800.0
2013-03-07 11:20:00,24.61,24.62,24.57,24.58,22500.0,18.7852,18.7928,18.7546,18.7623,22500.0
2013-03-07 11:25:00,24.57,24.58,24.55,24.57,17900.0,18.7546,18.7623,18.7394,18.7546,17900.0
2013-03-07 11:30:00,24.57,24.59,24.57,24.58,40600.0,18.7546,18.7699,18.7546,18.7623,40600.0
2013-03-07 11:35:00,24.59,24.63,24.58,24.61,10300.0,18.7699,18.8004,18.7623,18.7852,10300.0
2013-03-07 11:40:00,24.61,24.62,24.61,24.61,8500.0,18.7852,18.7928,18.7852,18.7852,8500.0
2013-03-07 11:45:00,24.61,24.62,24.59,24.59,40800.0,18.7852,18.7928,18.7699,18.7699,40800.0
2013-03-07 11:50:00,24.59,24.66,24.59,24.64,35900.0,18.7699,18.8233,18.7699,18.8081,35900.0
2013-03-07 11:55:00,24.64,24.67,24.64,24.66,24300.0,18.8081,18.831,18.8081,18.8233,24300.0
2013-03-07 12:00:00,24.66,24.67,24.65,24.66,9000.0,18.8233,18.831,18.8157,18.8233,9000.0
2013-03-07 12:05:00,24.66,24.67,24.66,24.66,9500.0,18.8233,18.831,18.8233,18.8233,9500.0
2013-03-07 12:10:00,24.66,24.7,24.66,24.69,33100.0,18.8233,18.8539,18.8233,18.8462,33100.0
2013-03-07 12:15:00,24.68,24.68,24.65,24.65,19000.0,18.8386,18.8386,18.8157,18.8157,19000.0
2013-03-07 12:20:00,24.65,24.67,24.65,24.65,9000.0,18.8157,18.831,18.8157,18.8157,9000.0
2013-03-07 12:25:00,24.65,24.66,24.64,24.64,7400.0,18.8157,18.8233,18.8081,18.8081,7400.0
2013-03-07 12:30:00,24.64,24.68,24.64,24.65,18600.0,18.8081,18.8386,18.8081,18.8157,18600.0
2013-03-07 12:35:00,24.65,24.65,24.63,24.63,6500.0,18.8157,18.8157,18.8004,18.8004,6500.0
2013-03-07 12:40:00,24.63,24.64,24.59,24.59,22500.0,18.8004,18.8081,18.7699,18.7699,22500.0
2013-03-07 12:45:00,24.59,24.62,24.59,24.61,7700.0,18.7699,18.7928,18.7699,18.7852,7700.0
2013-03-07 12:50:00,24.61,24.62,24.6,24.61,23200.0,18.7852,18.7928,18.7775,18.7852,23200.0
2013-03-07 12:55:00,24.61,24.62,24.61,24.61,8700.0,18.7852,18.7928,18.7852,18.7852,8700.0
2013-03-07 13:00:00,24.61,24.63,24.6,24.63,237800.0,18.7852,18.8004,18.7775,18.8004,237800.0
2013-03-07 13:05:00,24.63,24.64,24.62,24.62,6400.0,18.8004,18.8081,18.7928,18.7928,6400.0
2013-03-07 13:10:00,24.63,24.64,24.62,24.62,14200.0,18.8004,18.8081,18.7928,18.7928,14200.0
2013-03-07 13:15:00,24.62,24.66,24.62,24.66,33500.0,18.7928,18.8233,18.7928,18.8233,33500.0
2013-03-07 13:20:00,24.65,24.68,24.65,24.67,18900.0,18.8157,18.8386,18.8157,18.831,18900.0
2013-03-07 13:25:00,24.67,24.69,24.66,24.67,23600.0,18.831,18.8462,18.8233,18.831,23600.0
2013-03-07 13:30:00,24.67,24.68,24.66,24.67,7300.0,18.831,18.8386,18.8233,18.831,7300.0
2013-03-07 13:35:00,24.67,24.67,24.65,24.65,27200.0,18.831,18.831,18.8157,18.8157,27200.0
2013-03-07 13:40:00,24.65,24.67,24.65,24.65,7000.0,18.8157,18.831,18.8157,18.8157,7000.0
2013-03-07 13:45:00,24.65,24.66,24.65,24.65,6200.0,18.8157,18.8233,18.8157,18.8157,6200.0
2013-03-07 13:50:00,24.65,24.68,24.65,24.66,19600.0,18.8157,18.8386,18.8157,18.8233,19600.0
2013-03-07 13:55:00,24.67,24.69,24.66,24.66,10200.0,18.831,18.8462,18.8233,18.8233,10200.0
2013-03-07 14:00:00,24.67,24.67,24.65,24.65,16500.0,18.831,18.831,18.8157,18.8157,16500.0
2013-03-07 14:05:00,24.65,24.66,24.65,24.66,2600.0,18.8157,18.8233,18.8157,18.8233,2600.0
2013-03-07 14:10:00,24.65,24.66,24.63,24.64,36800.0,18.8157,18.8233,18.8004,18.8081,36800.0
2013-03-07 14:15:00,24.64,24.65,24.63,24.64,11900.0,18.8081,18.8157,18.8004,18.8081,11900.0
2013-03-07 14:20:00,24.63,24.64,24.6,24.61,36900.0,18.8004,18.8081,18.7775,18.7852,36900.0
2013-03-07 14:25:00,24.61,24.62,24.6,24.62,28100.0,18.7852,18.7928,18.7775,18.7928,28100.0
2013-03-07 14:30:00,24.62,24.65,24.59,24.65,60400.0,18.7928,18.8157,18.7699,18.8157,60400.0
2013-03-07 14:35:00,24.66,24.67,24.65,24.65,22200.0,18.8233,18.831,18.8157,18.8157,22200.0
2013-03-07 14:40:00,24.66,24.66,24.61,24.63,218400.0,18.8233,18.8233,18.7852,18.8004,218400.0
2013-03-07 14:45:00,24.64,24.64,24.63,24.63,25500.0,18.8081,18.8081,18.8004,18.8004,25500.0
2013-03-07 14:50:00,24.64,24.64,24.63,24.63,3700.0,18.8081,18.8081,18.8004,18.8004,3700.0
2013-03-07 14:55:00,24.63,24.67,24.63,24.67,27500.0,18.8004,18.831,18.8004,18.831,27500.0
2013-03-07 15:00:00,24.66,24.68,24.66,24.68,21100.0,18.8233,18.8386,18.8233,18.8386,21100.0
2013-03-07 15:05:00,24.68,24.69,24.67,24.69,15200.0,18.8386,18.8462,18.831,18.8462,15200.0
2013-03-07 15:10:00,24.69,24.69,24.67,24.68,22900.0,18.8462,18.8462,18.831,18.8386,22900.0
2013-03-07 15:15:00,24.68,24.74,24.68,24.73,108500.0,18.8386,18.8844,18.8386,18.8768,108500.0
2013-03-07 15:20:00,24.73,24.75,24.71,24.73,83900.0,18.8768,18.892,18.8615,18.8768,83900.0
2013-03-07 15:25:00,24.73,24.76,24.72,24.75,64800.0,18.8768,18.8997,18.8691,18.892,64800.0
2013-03-07 15:30:00,24.76,24.77,24.71,24.71,168600.0,18.8997,18.9073,18.8615,18.8615,168600.0
2013-03-07 15:35:00,24.71,24.74,24.71,24.73,63800.0,18.8615,18.8844,18.8615,18.8768,63800.0
2013-03-07 15:40:00,24.73,24.74,24.72,24.72,51800.0,18.8768,18.8844,18.8691,18.8691,51800.0
2013-03-07 15:45:00,24.73,24.73,24.72,24.72,28600.0,18.8768,18.8768,18.8691,18.8691,28600.0
2013-03-07 15:50:00,24.72,24.74,24.72,24.74,91500.0,18.8691,18.8844,18.8691,18.8844,91500.0
2013-03-07 15:55:00,24.73,24.74,24.69,24.69,220400.0,18.8768,18.8844,18.8462,18.8462,220400.0
2013-03-08 09:30:00,24.74,24.75,24.61,24.65,109600.0,18.8844,18.892,18.7852,18.8157,109600.0
2013-03-08 09:35:00,24.65,24.66,24.56,24.59,59000.0,18.8157,18.8233,18.747,18.7699,59000.0
2013-03-08 09:40:00,24.58,24.64,24.55,24.59,85700.0,18.7623,18.8081,18.7394,18.7699,85700.0
2013-03-08 09:45:00,24.59,24.66,24.57,24.61,197600.0,18.7699,18.8233,18.7546,18.7852,197600.0
2013-03-08 09:50:00,24.61,24.62,24.5,24.51,91800.0,18.7852,18.7928,18.7012,18.7088,91800.0
2013-03-08 09:55:00,24.51,24.52,24.39,24.42,73500.0,18.7088,18.7165,18.6172,18.6401,73500.0
2013-03-08 10:00:00,24.43,24.51,24.41,24.51,82200.0,18.6478,18.7088,18.6325,18.7088,82200.0
2013-03-08 10:05:00,24.51,24.51,24.47,24.5,85200.0,18.7088,18.7088,18.6783,18.7012,85200.0
2013-03-08 10:10:00,24.5,24.5,24.48,24.48,16100.0,18.7012,18.7012,18.6859,18.6859,16100.0
2013-03-08 10:15:00,24.48,24.5,24.41,24.46,23400.0,18.6859,18.7012,18.6325,18.6707,23400.0
2013-03-08 10:20:00,24.46,24.51,24.46,24.49,62900.0,18.6707,18.7088,18.6707,18.6936,62900.0
2013-03-08 10:25:00,24.49,24.52,24.48,24.51,63400.0,18.6936,18.7165,18.6859,18.7088,63400.0
2013-03-08 10:30:00,24.51,24.52,24.49,24.5,13200.0,18.7088,18.7165,18.6936,18.7012,13200.0
2013-03-08 10:35:00,24.49,24.5,24.46,24.46,23000.0,18.6936,18.7012,18.6707,18.6707,23000.0
2013-03-08 10:40:00,24.46,24.49,24.46,24.47,17700.0,18.6707,18.6936,18.6707,18.6783,17700.0
2013-03-08 10:45:00,24.46,24.47,24.43,24.43,31800.0,18.6707,18.6783,18.6478,18.6478,31800.0
2013-03-08 10:50:00,24.44,24.45,24.43,24.44,27500.0,18.6554,18.663,18.6478,18.6554,27500.0
2013-03-08 10:55:00,24.44,24.53,24.43,24.5,36800.0,18.6554,18.7241,18.6478,18.7012,36800.0
2013-03-08 11:00:00,24.5,24.5,24.44,24.46,26800.0,18.7012,18.7012,18.6554,18.6707,26800.0
2013-03-08 11:05:00,24.46,24.48,24.46,24.48,11200.0,18.6707,18.6859,18.6707,18.6859,11200.0
2013-03-08 11:10:00,24.48,24.51,24.48,24.51,55700.0,18.6859,18.7088,18.6859,18.7088,55700.0
2013-03-08 11:15:00,24.51,24.53,24.48,24.52,90700.0,18.7088,18.7241,18.6859,18.7165,90700.0
2013-03-08 11:20:00,24.52,24.55,24.52,24.52,39500.0,18.7165,18.7394,18.7165,18.7165,39500.0
2013-03-08 11:25:00,24.52,24.54,24.51,24.51,17000.0,18.7165,18.7317,18.7088,18.7088,17000.0
2013-03-08 11:30:00,24.51,24.53,24.51,24.52,15800.0,18.7088,18.7241,18.7088,18.7165,15800.0
2013-03-08 11:35:00,24.52,24.52,24.51,24.52,26200.0,18.7165,18.7165,18.7088,18.7165,26200.0
2013-03-08 11:40:00,24.52,24.52,24.5,24.5,36100.0,18.7165,18.7165,18.7012,18.7012,36100.0
2013-03-08 11:45:00,24.5,24.53,24.49,24.53,33800.0,18.7012,18.7241,18.6936,18.7241,33800.0
2013-03-08 11:50:00,24.53,24.56,24.53,24.56,19700.0,18.7241,18.747,18.7241,18.747,19700.0
2013-03-08 11:55:00,24.56,24.59,24.55,24.58,11100.0,18.747,18.7699,18.7394,18.7623,11100.0
2013-03-08 12:00:00,24.58,24.58,24.55,24.56,20300.0,18.7623,18.7623,18.7394,18.747,20300.0
2013-03-08 12:05:00,24.55,24.58,24.54,24.56,44700.0,18.7394,18.7623,18.7317,18.747,44700.0
2013-03-08 12:10:00,24.56,24.59,24.54,24.56,32300.0,18.747,18.7699,18.7317,18.747,32300.0
2013-03-08 12:15:00,24.56,24.58,24.55,24.57,13800.0,18.747,18.7623,18.7394,18.7546,13800.0
2013-03-08 12:20:00,24.57,24.59,24.55,24.59,56800.0,18.7546,18.7699,18.7394,18.7699,56800.0
2013-03-08 12:25:00,24.58,24.59,24.58,24.58,45300.0,18.7623,18.7699,18.7623,18.7623,45300.0
2013-03-08 12:30:00,24.57,24.58,24.54,24.56,16400.0,18.7546,18.7623,18.7317,18.747,16400.0
2013-03-08 12:35:00,24.57,24.57,24.56,24.57,9200.0,18.7546,18.7546,18.747,18.7546,9200.0
2013-03-08 12:40:00,24.57,24.59,24.57,24.59,6300.0,18.7546,18.7699,18.7546,18.7699,6300.0
2013-03-08 12:45:00,24.59,24.62,24.59,24.62,2800.0,18.7699,18.7928,18.7699,18.7928,2800.0
2013-03-08 12:50:00,24.62,24.64,24.61,24.64,5300.0,18.7928,18.8081,18.7852,18.8081,5300.0
2013-03-08 12:55:00,24.64,24.65,24.63,24.64,11500.0,18.8081,18.8157,18.8004,18.8081,11500.0
2013-03-08 13:00:00,24.64,24.64,24.62,24.64,53300.0,18.8081,18.8081,18.7928,18.8081,53300.0
2013-03-08 13:05:00,24.64,24.67,24.63,24.67,16600.0,18.8081,18.831,18.8004,18.831,16600.0
2013-03-08 13:10:00,24.67,24.68,24.66,24.68,18200.0,18.831,18.8386,18.8233,18.8386,18200.0
2013-03-08 13:15:00,24.68,24.71,24.68,24.71,8400.0,18.8386,18.8615,18.8386,18.8615,8400.0
2013-03-08 13:20:00,24.71,24.74,24.7,24.74,41400.0,18.8615,18.8844,18.8539,18.8844,41400.0
2013-03-08 13:25:00,24.74,24.78,24.73,24.76,56300.0,18.8844,18.9149,18.8768,18.8997,56300.0
2013-03-08 13:30:00,24.76,24.76,24.73,24.73,13200.0,18.8997,18.8997,18.8768,18.8768,13200.0
2013-03-08 13:35:00,24.73,24.78,24.73,24.77,27400.0,18.8768,18.9149,18.8768,18.9073,27400.0
2013-03-08 13:40:00,24.77,24.77,24.76,24.77,12200.0,18.9073,18.9073,18.8997,18.9073,12200.0
2013-03-08 13:45:00,24.76,24.81,24.76,24.81,34300.0,18.8997,18.9378,18.8997,18.9378,34300.0
2013-03-08 13:50:00,24.8,24.81,24.77,24.78,31100.0,18.9302,18.9378,18.9073,18.9149,31100.0
2013-03-08 13:55:00,24.78,24.78,24.75,24.77,40700.0,18.9149,18.9149,18.892,18.9073,40700.0
2013-03-08 14:00:00,24.77,24.77,24.75,24.76,30300.0,18.9073,18.9073,18.892,18.8997,30300.0
2013-03-08 14:05:00,24.76,24.8,24.75,24.79,38500.0,18.8997,18.9302,18.892,18.9226,38500.0
2013-03-08 14:10:00,24.8,24.8,24.75,24.76,31400.0,18.9302,18.9302,18.892,18.8997,31400.0
2013-03-08 14:15:00,24.76,24.76,24.75,24.76,8400.0,18.8997,18.8997,18.892,18.8997,8400.0
2013-03-08 14:20:00,24.75,24.79,24.75,24.78,32800.0,18.892,18.9226,18.892,18.9149,32800.0
2013-03-08 14:25:00,24.78,24.78,24.77,24.78,3800.0,18.9149,18.9149,18.9073,18.9149,3800.0
2013-03-08 14:30:00,24.78,24.79,24.77,24.79,17800.0,18.9149,18.9226,18.9073,18.9226,17800.0
2013-03-08 14:35:00,24.78,24.79,24.77,24.77,17800.0,18.9149,18.9226,18.9073,18.9073,17800.0
2013-03-08 14:40:00,24.78,24.79,24.78,24.78,30400.0,18.9149,18.9226,18.9149,18.9149,30400.0
2013-03-08 14:45:00,24.79,24.79,24.78,24.78,7700.0,18.9226,18.9226,18.9149,18.9149,7700.0
2013-03-08 14:50:00,24.78,24.8,24.78,24.8,14200.0,18.9149,18.9302,18.9149,18.9302,14200.0
2013-03-08 14:55:00,24.8,24.81,24.79,24.81,16400.0,18.9302,18.9378,18.9226,18.9378,16400.0
2013-03-08 15:00:00,24.81,24.83,24.81,24.83,31500.0,18.9378,18.9531,18.9378,18.9531,31500.0
2013-03-08 15:05:00,24.83,24.83,24.81,24.81,26100.0,18.9531,18.9531,18.9378,18.9378,26100.0
2013-03-08 15:10:00,24.82,24.84,24.81,24.83,69600.0,18.9455,18.9607,18.9378,18.9531,69600.0
2013-03-08 15:15:00,24.84,24.84,24.83,24.84,21200.0,18.9607,18.9607,18.9531,18.9607,21200.0
2013-03-08 15:20:00,24.84,24.84,24.83,24.84,18000.0,18.9607,18.9607,18.9531,18.9607,18000.0
2013-03-08 15:25:00,24.84,24.84,24.83,24.84,18600.0,18.9607,18.9607,18.9531,18.9607,18600.0
2013-03-08 15:30:00,24.84,24.84,24.83,24.83,61800.0,18.9607,18.9607,18.9531,18.9531,61800.0
2013-03-08 15:35:00,24.84,24.84,24.82,24.83,70800.0,18.9607,18.9607,18.9455,18.9531,70800.0
2013-03-08 15:40:00,24.83,24.89,24.83,24.89,72800.0,18.9531,18.9989,18.9531,18.9989,72800.0
2013-03-08 15:45:00,24.89,24.94,24.89,24.93,203600.0,18.9989,19.037,18.9989,19.0294,203600.0
2013-03-08 15:50:00,24.93,24.93,24.86,24.87,93700.0,19.0294,19.0294,18.976,18.9836,93700.0
2013-03-08 15:55:00,24.87,24.9,24.83,24.88,447700.0,18.9836,19.0065,18.9531,18.9912,447700.0
2013-03-11 09:30:00,24.88,24.92,24.83,24.91,23300.0,18.9912,19.0218,18.9531,19.0141,23300.0
2013-03-11 09:35:00,24.91,24.91,24.9,24.91,5000.0,19.0141,19.0141,19.0065,19.0141,5000.0
2013-03-11 09:40:00,24.92,24.95,24.89,24.92,59600.0,19.0218,19.0447,18.9989,19.0218,59600.0
2013-03-11 09:45:00,24.92,24.95,24.92,24.95,12500.0,19.0218,19.0447,19.0218,19.0447,12500.0
2013-03-11 09:50:00,24.95,24.99,24.94,24.96,34800.0,19.0447,19.0752,19.037,19.0523,34800.0
2013-03-11 09:55:00,24.97,24.99,24.95,24.97,32900.0,19.0599,19.0752,19.0447,19.0599,32900.0
2013-03-11 10:00:00,24.97,24.99,24.96,24.97,43200.0,19.0599,19.0752,19.0523,19.0599,43200.0
2013-03-11 10:05:00,24.98,25.05,24.96,25.0,139900.0,19.0676,19.121,19.0523,19.0828,139900.0
2013-03-11 10:10:00,25.01,25.05,25.0,25.04,50100.0,19.0905,19.121,19.0828,19.1134,50100.0
2013-03-11 10:15:00,25.04,25.05,25.0,25.04,48300.0,19.1134,19.121,19.0828,19.1134,48300.0
2013-03-11 10:20:00,25.05,25.07,25.04,25.07,22100.0,19.121,19.1363,19.1134,19.1363,22100.0
2013-03-11 10:25:00,25.06,25.1,25.05,25.1,29800.0,19.1286,19.1592,19.121,19.1592,29800.0
2013-03-11 10:30:00,25.1,25.17,25.1,25.16,33900.0,19.1592,19.2126,19.1592,19.205,33900.0
2013-03-11 10:35:00,25.16,25.17,25.13,25.14,41800.0,19.205,19.2126,19.1821,19.1897,41800.0
2013-03-11 10:40:00,25.14,25.14,25.12,25.13,22600.0,19.1897,19.1897,19.1744,19.1821,22600.0
2013-03-11 10:45:00,25.14,25.18,25.13,25.17,19000.0,19.1897,19.2202,19.1821,19.2126,19000.0
2013-03-11 10:50:00,25.17,25.19,25.17,25.19,14200.0,19.2126,19.2279,19.2126,19.2279,14200.0
2013-03-11 10:55:00,25.19,25.2,25.18,25.2,28800.0,19.2279,19.2355,19.2202,19.2355,28800.0
2013-03-11 11:00:00,25.19,25.2,25.16,25.16,45800.0,19.2279,19.2355,19.205,19.205,45800.0
2013-03-11 11:05:00,25.16,25.2,25.16,25.19,22800.0,19.205,19.2355,19.205,19.2279,22800.0
2013-03-11 11:10:00,25.2,25.23,25.19,25.23,23700.0,19.2355,19.2584,19.2279,19.2584,23700.0
2013-03-11 11:15:00,25.22,25.23,25.19,25.19,19800.0,19.2508,19.2584,19.2279,19.2279,19800.0
2013-03-11 11:20:00,25.19,25.21,25.18,25.2,24500.0,19.2279,19.2431,19.2202,19.2355,24500.0
2013-03-11 11:25:00,25.21,25.23,25.21,25.23,12200.0,19.2431,19.2584,19.2431,19.2584,12200.0
2013-03-11 11:30:00,25.22,25.23,25.19,25.2,15400.0,19.2508,19.2584,19.2279,19.2355,15400.0
2013-03-11 11:35:00,25.19,25.25,25.19,25.24,30500.0,19.2279,19.2737,19.2279,19.266,30500.0
2013-03-11 11:40:00,25.25,25.28,25.23,25.28,22600.0,19.2737,19.2966,19.2584,19.2966,22600.0
2013-03-11 11:45:00,25.28,25.28,25.26,25.27,17300.0,19.2966,19.2966,19.2813,19.2889,17300.0
2013-03-11 11:50:00,25.26,25.27,25.22,25.23,22300.0,19.2813,19.2889,19.2508,19.2584,22300.0
2013-03-11 11:55:00,25.24,25.24,25.21,25.21,10900.0,19.266,19.266,19.2431,19.2431,10900.0
2013-03-11 12:00:00,25.21,25.24,25.21,25.22,31800.0,19.2431,19.266,19.2431,19.2508,31800.0
2013-03-11 12:05:00,25.22,25.25,25.22,25.22,41800.0,19.2508,19.2737,19.2508,19.2508,41800.0
2013-03-11 12:10:00,25.22,25.23,25.21,25.22,35000.0,19.2508,19.2584,19.2431,19.2508,35000.0
2013-03-11 12:15:00,25.22,25.24,25.21,25.21,46900.0,19.2508,19.266,19.2431,19.2431,46900.0
2013-03-11 12:20:00,25.21,25.22,25.21,25.22,8600.0,19.2431,19.2508,19.2431,19.2508,8600.0
2013-03-11 12:25:00,25.21,25.21,25.19,25.19,26500.0,19.2431,19.2431,19.2279,19.2279,26500.0
2013-03-11 12:30:00,25.19,25.19,25.16,25.18,21900.0,19.2279,19.2279,19.205,19.2202,21900.0
2013-03-11 12:35:00,25.18,25.18,25.16,25.17,14900.0,19.2202,19.2202,19.205,19.2126,14900.0
2013-03-11 12:40:00,25.15,25.16,25.15,25.15,7500.0,19.1973,19.205,19.1973,19.1973,7500.0
2013-03-11 12:45:00,25.15,25.17,25.15,25.16,24500.0,19.1973,19.2126,19.1973,19.205,24500.0
2013-03-11 12:50:00,25.16,25.2,25.16,25.19,57300.0,19.205,19.2355,19.205,19.2279,57300.0
2013-03-11 12:55:00,25.19,25.23,25.18,25.23,37400.0,19.2279,19.2584,19.2202,19.2584,37400.0
2013-03-11 13:00:00,25.23,25.24,25.21,25.21,25500.0,19.2584,19.266,19.2431,19.2431,25500.0
2013-03-11 13:05:00,25.21,25.22,25.21,25.21,10100.0,19.2431,19.2508,19.2431,19.2431,10100.0
2013-03-11 13:10:00,25.21,25.21,25.2,25.21,13200.0,19.2431,19.2431,19.2355,19.2431,13200.0
2013-03-11 13:15:00,25.21,25.23,25.2,25.21,28200.0,19.2431,19.2584,19.2355,19.2431,28200.0
2013-03-11 13:20:00,25.21,25.22,25.21,25.21,10400.0,19.2431,19.2508,19.2431,19.2431,10400.0
2013-03-11 13:25:00,25.21,25.23,25.21,25.23,21600.0,19.2431,19.2584,19.2431,19.2584,21600.0
2013-03-11 13:30:00,25.23,25.24,25.22,25.22,24100.0,19.2584,19.266,19.2508,19.2508,24100.0
2013-03-11 13:35:00,25.23,25.24,25.22,25.24,58900.0,19.2584,19.266,19.2508,19.266,58900.0
2013-03-11 13:40:00,25.24,25.24,25.23,25.24,14200.0,19.266,19.266,19.2584,19.266,14200.0
2013-03-11 13:45:00,25.24,25.26,25.24,25.26,71900.0,19.266,19.2813,19.266,19.2813,71900.0
2013-03-11 13:50:00,25.25,25.26,25.25,25.26,15800.0,19.2737,19.2813,19.2737,19.2813,15800.0
2013-03-11 13:55:00,25.26,25.26,25.25,25.26,15600.0,19.2813,19.2813,19.2737,19.2813,15600.0
2013-03-11 14:00:00,25.25,25.26,25.25,25.25,28500.0,19.2737,19.2813,19.2737,19.2737,28500.0
2013-03-11 14:05:00,25.26,25.29,25.25,25.29,73300.0,19.2813,19.3042,19.2737,19.3042,73300.0
2013-03-11 14:10:00,25.29,25.29,25.27,25.28,44600.0,19.3042,19.3042,19.2889,19.2966,44600.0
2013-03-11 14:15:00,25.27,25.28,25.27,25.28,11200.0,19.2889,19.2966,19.2889,19.2966,11200.0
2013-03-11 14:20:00,25.28,25.31,25.27,25.31,34300.0,19.2966,19.3195,19.2889,19.3195,34300.0
2013-03-11 14:25:00,25.31,25.32,25.29,25.29,49400.0,19.3195,19.3271,19.3042,19.3042,49400.0
2013-03-11 14:30:00,25.29,25.3,25.27,25.28,67500.0,19.3042,19.3118,19.2889,19.2966,67500.0
2013-03-11 14:35:00,25.27,25.28,25.25,25.25,53600.0,19.2889,19.2966,19.2737,19.2737,53600.0
2013-03-11 14:40:00,25.25,25.27,25.25,25.26,28700.0,19.2737,19.2889,19.2737,19.2813,28700.0
2013-03-11 14:45:00,25.26,25.26,25.25,25.26,18900.0,19.2813,19.2813,19.2737,19.2813,18900.0
2013-03-11 14:50:00,25.26,25.27,25.26,25.27,26600.0,19.2813,19.2889,19.2813,19.2889,26600.0
2013-03-11 14:55:00,25.27,25.27,25.25,25.26,31300.0,19.2889,19.2889,19.2737,19.2813,31300.0
2013-03-11 15:00:00,25.26,25.26,25.24,25.24,56900.0,19.2813,19.2813,19.266,19.266,56900.0
2013-03-11 15:05:00,25.24,25.25,25.22,25.22,24600.0,19.266,19.2737,19.2508,19.2508,24600.0
2013-03-11 15:10:00,25.22,25.23,25.2,25.2,36200.0,19.2508,19.2584,19.2355,19.2355,36200.0
2013-03-11 15:15:00,25.2,25.21,25.17,25.19,70700.0,19.2355,19.2431,19.2126,19.2279,70700.0
2013-03-11 15:20:00,25.2,25.2,25.19,25.19,22800.0,19.2355,19.2355,19.2279,19.2279,22800.0
2013-03-11 15:25:00,25.2,25.2,25.16,25.16,71300.0,19.2355,19.2355,19.205,19.205,71300.0
2013-03-11 15:30:00,25.17,25.18,25.16,25.16,54800.0,19.2126,19.2202,19.205,19.205,54800.0
2013-03-11 15:35:00,25.17,25.17,25.15,25.16,64000.0,19.2126,19.2126,19.1973,19.205,64000.0
2013-03-11 15:40:00,25.15,25.16,25.14,25.16,51200.0,19.1973,19.205,19.1897,19.205,51200.0
2013-03-11 15:45:00,25.16,25.19,25.15,25.19,70100.0,19.205,19.2279,19.1973,19.2279,70100.0
2013-03-11 15:50:00,25.19,25.22,25.18,25.22,105700.0,19.2279,19.2508,19.2202,19.2508,105700.0
2013-03-11 15:55:00,25.22,25.22,25.19,25.2,234600.0,19.2508,19.2508,19.2279,19.2355,234600.0
2013-03-12 09:30:00,25.23,25.25,25.13,25.14,13200.0,19.2584,19.2737,19.1821,19.1897,13200.0
2013-03-12 09:35:00,25.14,25.2,25.14,25.17,25300.0,19.1897,19.2355,19.1897,19.2126,25300.0
2013-03-12 09:40:00,25.15,25.16,25.12,25.14,32700.0,19.1973,19.205,19.1744,19.1897,32700.0
2013-03-12 09:45:00,25.15,25.17,25.11,25.17,29200.0,19.1973,19.2126,19.1668,19.2126,29200.0
2013-03-12 09:50:00,25.18,25.25,25.16,25.25,313800.0,19.2202,19.2737,19.205,19.2737,313800.0
2013-03-12 09:55:00,25.26,25.3,25.25,25.26,43800.0,19.2813,19.3118,19.2737,19.2813,43800.0
2013-03-12 10:00:00,25.26,25.31,25.25,25.28,46500.0,19.2813,19.3195,19.2737,19.2966,46500.0
2013-03-12 10:05:00,25.27,25.28,25.21,25.21,18300.0,19.2889,19.2966,19.2431,19.2431,18300.0
2013-03-12 10:10:00,25.21,25.24,25.19,25.19,28600.0,19.2431,19.266,19.2279,19.2279,28600.0
2013-03-12 10:15:00,25.18,25.18,25.14,25.16,22900.0,19.2202,19.2202,19.1897,19.205,22900.0
2013-03-12 10:20:00,25.16,25.18,25.13,25.18,28400.0,19.205,19.2202,19.1821,19.2202,28400.0
2013-03-12 10:25:00,25.17,25.17,25.14,25.16,22700.0,19.2126,19.2126,19.1897,19.205,22700.0
2013-03-12 10:30:00,25.16,25.16,25.1,25.11,32200.0,19.205,19.205,19.1592,19.1668,32200.0
2013-03-12 10:35:00,25.11,25.14,25.07,25.14,51200.0,19.1668,19.1897,19.1363,19.1897,51200.0
2013-03-12 10:40:00,25.14,25.14,25.09,25.11,37000.0,19.1897,19.1897,19.1515,19.1668,37000.0
2013-03-12 10:45:00,25.11,25.11,25.07,25.11,59200.0,19.1668,19.1668,19.1363,19.1668,59200.0
2013-03-12 10:50:00,25.11,25.12,25.09,25.12,22200.0,19.1668,19.1744,19.1515,19.1744,22200.0
2013-03-12 10:55:00,25.11,25.12,25.06,25.06,21000.0,19.1668,19.1744,19.1286,19.1286,21000.0
2013-03-12 11:00:00,25.07,25.08,25.03,25.06,82300.0,19.1363,19.1439,19.1057,19.1286,82300.0
2013-03-12 11:05:00,25.07,25.07,25.03,25.07,81000.0,19.1363,19.1363,19.1057,19.1363,81000.0
2013-03-12 11:10:00,25.07,25.13,25.06,25.09,48600.0,19.1363,19.1821,19.1286,19.1515,48600.0
2013-03-12 11:15:00,25.1,25.11,25.09,25.1,7000.0,19.1592,19.1668,19.1515,19.1592,7000.0
2013-03-12 11:20:00,25.11,25.11,25.09,25.1,27700.0,19.1668,19.1668,19.1515,19.1592,27700.0
2013-03-12 11:25:00,25.1,25.12,25.09,25.12,43800.0,19.1592,19.1744,19.1515,19.1744,43800.0
2013-03-12 11:30:00,25.12,25.12,25.09,25.12,51700.0,19.1744,19.1744,19.1515,19.1744,51700.0
2013-03-12 11:35:00,25.12,25.13,25.1,25.11,23200.0,19.1744,19.1821,19.1592,19.1668,23200.0
2013-03-12 11:40:00,25.1,25.11,25.1,25.1,36700.0,19.1592,19.1668,19.1592,19.1592,36700.0
2013-03-12 11:45:00,25.1,25.13,25.09,25.13,25000.0,19.1592,19.1821,19.1515,19.1821,25000.0
2013-03-12 11:50:00,25.13,25.13,25.09,25.11,46200.0,19.1821,19.1821,19.1515,19.1668,46200.0
2013-03-12 11:55:00,25.11,25.14,25.1,25.12,111800.0,19.1668,19.1897,19.1592,19.1744,111800.0
2013-03-12 12:00:00,25.12,25.13,25.11,25.12,26600.0,19.1744,19.1821,19.1668,19.1744,26600.0
2013-03-12 12:05:00,25.12,25.14,25.09,25.11,55300.0,19.1744,19.1897,19.1515,19.1668,55300.0
2013-03-12 12:10:00,25.12,25.17,25.11,25.17,14200.0,19.1744,19.2126,19.1668,19.2126,14200.0
2013-03-12 12:15:00,25.17,25.21,25.15,25.21,29400.0,19.2126,19.2431,19.1973,19.2431,29400.0
2013-03-12 12:20:00,25.2,25.21,25.13,25.13,40700.0,19.2355,19.2431,19.1821,19.1821,40700.0
2013-03-12 12:25:00,25.14,25.16,25.11,25.16,132100.0,19.1897,19.205,19.1668,19.205,132100.0
2013-03-12 12:30:00,25.15,25.18,25.15,25.17,16200.0,19.1973,19.2202,19.1973,19.2126,16200.0
2013-03-12 12:35:00,25.16,25.18,25.11,25.11,31200.0,19.205,19.2202,19.1668,19.1668,31200.0
2013-03-12 12:40:00,25.12,25.14,25.1,25.14,10100.0,19.1744,19.1897,19.1592,19.1897,10100.0
2013-03-12 12:45:00,25.14,25.15,25.13,25.14,39200.0,19.1897,19.1973,19.1821,19.1897,39200.0
2013-03-12 12:50:00,25.14,25.17,25.13,25.14,21600.0,19.1897,19.2126,19.1821,19.1897,21600.0
2013-03-12 12:55:00,25.14,25.19,25.13,25.19,16500.0,19.1897,19.2279,19.1821,19.2279,16500.0
2013-03-12 13:00:00,25.19,25.2,25.17,25.17,84000.0,19.2279,19.2355,19.2126,19.2126,84000.0
2013-03-12 13:05:00,25.18,25.21,25.17,25.2,25600.0,19.2202,19.2431,19.2126,19.2355,25600.0
2013-03-12 13:10:00,25.2,25.21,25.15,25.17,42200.0,19.2355,19.2431,19.1973,19.2126,42200.0
2013-03-12 13:15:00,25.18,25.19,25.17,25.19,11900.0,19.2202,19.2279,19.2126,19.2279,11900.0
2013-03-12 13:20:00,25.19,25.2,25.18,25.2,27200.0,19.2279,19.2355,19.2202,19.2355,27200.0
2013-03-12 13:25:00,25.2,25.2,25.17,25.2,53000.0,19.2355,19.2355,19.2126,19.2355,53000.0
2013-03-12 13:30:00,25.2,25.2,25.19,25.2,16800.0,19.2355,19.2355,19.2279,19.2355,16800.0
2013-03-12 13:35:00,25.2,25.2,25.17,25.2,18800.0,19.2355,19.2355,19.2126,19.2355,18800.0
2013-03-12 13:40:00,25.2,25.22,25.19,25.21,21900.0,19.2355,19.2508,19.2279,19.2431,21900.0
2013-03-12 13:45:00,25.21,25.21,25.2,25.21,13300.0,19.2431,19.2431,19.2355,19.2431,13300.0
2013-03-12 13:50:00,25.21,25.23,25.21,25.21,33900.0,19.2431,19.2584,19.2431,19.2431,33900.0
2013-03-12 13:55:00,25.21,25.22,25.21,25.22,2800.0,19.2431,19.2508,19.2431,19.2508,2800.0
2013-03-12 14:00:00,25.22,25.23,25.21,25.23,19700.0,19.2508,19.2584,19.2431,19.2584,19700.0
2013-03-12 14:05:00,25.23,25.25,25.22,25.25,48600.0,19.2584,19.2737,19.2508,19.2737,48600.0
2013-03-12 14:10:00,25.25,25.25,25.22,25.25,99400.0,19.2737,19.2737,19.2508,19.2737,99400.0
2013-03-12 14:15:00,25.25,25.25,25.24,25.25,24900.0,19.2737,19.2737,19.266,19.2737,24900.0
2013-03-12 14:20:00,25.25,25.26,25.24,25.25,34300.0,19.2737,19.2813,19.266,19.2737,34300.0
2013-03-12 14:25:00,25.25,25.28,25.25,25.27,21000.0,19.2737,19.2966,19.2737,19.2889,21000.0
2013-03-12 14:30:00,25.27,25.31,25.27,25.29,46900.0,19.2889,19.3195,19.2889,19.3042,46900.0
2013-03-12 14:35:00,25.29,25.31,25.29,25.31,51700.0,19.3042,19.3195,19.3042,19.3195,51700.0
2013-03-12 14:40:00,25.3,25.33,25.29,25.33,49600.0,19.3118,19.3347,19.3042,19.3347,49600.0
2013-03-12 14:45:00,25.33,25.36,25.33,25.36,25600.0,19.3347,19.3576,19.3347,19.3576,25600.0
2013-03-12 14:50:00,25.36,25.37,25.35,25.36,12700.0,19.3576,19.3653,19.35,19.3576,12700.0
2013-03-12 14:55:00,25.36,25.36,25.34,25.34,23400.0,19.3576,19.3576,19.3424,19.3424,23400.0
2013-03-12 15:00:00,25.34,25.35,25.32,25.33,30700.0,19.3424,19.35,19.3271,19.3347,30700.0
2013-03-12 15:05:00,25.33,25.34,25.31,25.34,32300.0,19.3347,19.3424,19.3195,19.3424,32300.0
2013-03-12 15:10:00,25.34,25.36,25.34,25.36,28300.0,19.3424,19.3576,19.3424,19.3576,28300.0
2013-03-12 15:15:00,25.36,25.37,25.34,25.35,51900.0,19.3576,19.3653,19.3424,19.35,51900.0
2013-03-12 15:20:00,25.35,25.35,25.34,25.35,15000.0,19.35,19.35,19.3424,19.35,15000.0
2013-03-12 15:25:00,25.35,25.36,25.3,25.3,40400.0,19.35,19.3576,19.3118,19.3118,40400.0
2013-03-12 15:30:00,25.3,25.31,25.29,25.29,34300.0,19.3118,19.3195,19.3042,19.3042,34300.0
2013-03-12 15:35:00,25.29,25.34,25.28,25.33,48800.0,19.3042,19.3424,19.2966,19.3347,48800.0
2013-03-12 15:40:00,25.33,25.37,25.33,25.35,117900.0,19.3347,19.3653,19.3347,19.35,117900.0
2013-03-12 15:45:00,25.35,25.35,25.3,25.33,66800.0,19.35,19.35,19.3118,19.3347,66800.0
2013-03-12 15:50:00,25.32,25.34,25.31,25.34,76000.0,19.3271,19.3424,19.3195,19.3424,76000.0
2013-03-12 15:55:00,25.34,25.38,25.33,25.34,240000.0,19.3424,19.3729,19.3347,19.3424,240000.0
2013-03-13 09:30:00,25.35,25.36,25.3,25.32,21100.0,19.35,19.3576,19.3118,19.3271,21100.0
2013-03-13 09:35:00,25.32,25.42,25.27,25.42,49000.0,19.3271,19.4034,19.2889,19.4034,49000.0
2013-03-13 09:40:00,25.42,25.42,25.3,25.32,56500.0,19.4034,19.4034,19.3118,19.3271,56500.0
2013-03-13 09:45:00,25.32,25.35,25.27,25.29,71900.0,19.3271,19.35,19.2889,19.3042,71900.0
2013-03-13 09:50:00,25.3,25.35,25.24,25.35,30200.0,19.3118,19.35,19.266,19.35,30200.0
2013-03-13 09:55:00,25.35,25.35,25.3,25.32,20600.0,19.35,19.35,19.3118,19.3271,20600.0
2013-03-13 10:00:00,25.33,25.39,25.33,25.39,21200.0,19.3347,19.3805,19.3347,19.3805,21200.0
2013-03-13 10:05:00,25.39,25.43,25.38,25.42,25100.0,19.3805,19.4111,19.3729,19.4034,25100.0
2013-03-13 10:10:00,25.42,25.47,25.42,25.43,47800.0,19.4034,19.4416,19.4034,19.4111,47800.0
2013-03-13 10:15:00,25.44,25.45,25.41,25.44,30500.0,19.4187,19.4263,19.3958,19.4187,30500.0
2013-03-13 10:20:00,25.44,25.48,25.44,25.46,40300.0,19.4187,19.4492,19.4187,19.434,40300.0
2013-03-13 10:25:00,25.46,25.51,25.45,25.5,61100.0,19.434,19.4721,19.4263,19.4645,61100.0
2013-03-13 10:30:00,25.5,25.51,25.48,25.49,34800.0,19.4645,19.4721,19.4492,19.4569,34800.0
2013-03-13 10:35:00,25.49,25.5,25.41,25.41,40500.0,19.4569,19.4645,19.3958,19.3958,40500.0
2013-03-13 10:40:00,25.42,25.46,25.41,25.44,82500.0,19.4034,19.434,19.3958,19.4187,82500.0
2013-03-13 10:45:00,25.44,25.44,25.4,25.4,26500.0,19.4187,19.4187,19.3882,19.3882,26500.0
2013-03-13 10:50:00,25.41,25.44,25.4,25.42,47500.0,19.3958,19.4187,19.3882,19.4034,47500.0
2013-03-13 10:55:00,25.42,25.54,25.42,25.54,105700.0,19.4034,19.495,19.4034,19.495,105700.0
2013-03-13 11:00:00,25.53,25.54,25.48,25.51,83400.0,19.4874,19.495,19.4492,19.4721,83400.0
2013-03-13 11:05:00,25.51,25.53,25.49,25.52,76400.0,19.4721,19.4874,19.4569,19.4798,76400.0
2013-03-13 11:10:00,25.52,25.54,25.5,25.53,65600.0,19.4798,19.495,19.4645,19.4874,65600.0
2013-03-13 11:15:00,25.52,25.54,25.51,25.54,17700.0,19.4798,19.495,19.4721,19.495,17700.0
2013-03-13 11:20:00,25.54,25.54,25.5,25.51,47700.0,19.495,19.495,19.4645,19.4721,47700.0
2013-03-13 11:25:00,25.52,25.52,25.49,25.5,26100.0,19.4798,19.4798,19.4569,19.4645,26100.0
2013-03-13 11:30:00,25.49,25.49,25.43,25.45,61800.0,19.4569,19.4569,19.4111,19.4263,61800.0
2013-03-13 11:35:00,25.45,25.46,25.4,25.4,77000.0,19.4263,19.434,19.3882,19.3882,77000.0
2013-03-13 11:40:00,25.4,25.4,25.36,25.36,35500.0,19.3882,19.3882,19.3576,19.3576,35500.0
2013-03-13 11:45:00,25.36,25.37,25.35,25.37,34200.0,19.3576,19.3653,19.35,19.3653,34200.0
2013-03-13 11:50:00,25.37,25.39,25.35,25.38,12100.0,19.3653,19.3805,19.35,19.3729,12100.0
2013-03-13 11:55:00,25.38,25.45,25.38,25.45,32700.0,19.3729,19.4263,19.3729,19.4263,32700.0
2013-03-13 12:00:00,25.45,25.48,25.43,25.43,33300.0,19.4263,19.4492,19.4111,19.4111,33300.0
2013-03-13 12:05:00,25.42,25.43,25.39,25.41,49100.0,19.4034,19.4111,19.3805,19.3958,49100.0
2013-03-13 12:10:00,25.42,25.42,25.36,25.36,24400.0,19.4034,19.4034,19.3576,19.3576,24400.0
2013-03-13 12:15:00,25.36,25.38,25.36,25.37,17500.0,19.3576,19.3729,19.3576,19.3653,17500.0
2013-03-13 12:20:00,25.37,25.37,25.36,25.36,18800.0,19.3653,19.3653,19.3576,19.3576,18800.0
2013-03-13 12:25:00,25.36,25.36,25.35,25.35,18700.0,19.3576,19.3576,19.35,19.35,18700.0
2013-03-13 12:30:00,25.36,25.38,25.35,25.38,22000.0,19.3576,19.3729,19.35,19.3729,22000.0
2013-03-13 12:35:00,25.38,25.39,25.37,25.39,10000.0,19.3729,19.3805,19.3653,19.3805,10000.0
2013-03-13 12:40:00,25.38,25.39,25.35,25.36,15200.0,19.3729,19.3805,19.35,19.3576,15200.0
2013-03-13 12:45:00,25.35,25.36,25.32,25.36,79600.0,19.35,19.3576,19.3271,19.3576,79600.0
2013-03-13 12:50:00,25.36,25.36,25.35,25.36,41900.0,19.3576,19.3576,19.35,19.3576,41900.0
2013-03-13 12:55:00,25.36,25.38,25.35,25.37,53400.0,19.3576,19.3729,19.35,19.3653,53400.0
2013-03-13 13:00:00,25.37,25.4,25.37,25.39,61500.0,19.3653,19.3882,19.3653,19.3805,61500.0
2013-03-13 13:05:00,25.4,25.41,25.39,25.4,7600.0,19.3882,19.3958,19.3805,19.3882,7600.0
2013-03-13 13:10:00,25.39,25.42,25.39,25.41,7100.0,19.3805,19.4034,19.3805,19.3958,7100.0
2013-03-13 13:15:00,25.41,25.42,25.38,25.39,16800.0,19.3958,19.4034,19.3729,19.3805,16800.0
2013-03-13 13:20:00,25.39,25.42,25.39,25.39,15300.0,19.3805,19.4034,19.3805,19.3805,15300.0
2013-03-13 13:25:00,25.39,25.41,25.39,25.41,5800.0,19.3805,19.3958,19.3805,19.3958,5800.0
2013-03-13 13:30:00,25.41,25.42,25.41,25.41,10200.0,19.3958,19.4034,19.3958,19.3958,10200.0
2013-03-13 13:35:00,25.42,25.43,25.41,25.42,8300.0,19.4034,19.4111,19.3958,19.4034,8300.0
2013-03-13 13:40:00,25.42,25.46,25.41,25.46,15900.0,19.4034,19.434,19.3958,19.434,15900.0
2013-03-13 13:45:00,25.46,25.47,25.45,25.46,24600.0,19.434,19.4416,19.4263,19.434,24600.0
2013-03-13 13:50:00,25.45,25.46,25.44,25.44,6500.0,19.4263,19.434,19.4187,19.4187,6500.0
2013-03-13 13:55:00,25.45,25.45,25.43,25.44,3500.0,19.4263,19.4263,19.4111,19.4187,3500.0
2013-03-13 14:00:00,25.43,25.44,25.41,25.41,31900.0,19.4111,19.4187,19.3958,19.3958,31900.0
2013-03-13 14:05:00,25.42,25.42,25.37,25.37,37700.0,19.4034,19.4034,19.3653,19.3653,37700.0
2013-03-13 14:10:00,25.38,25.45,25.38,25.44,40600.0,19.3729,19.4263,19.3729,19.4187,40600.0
2013-03-13 14:15:00,25.44,25.44,25.43,25.43,4400.0,19.4187,19.4187,19.4111,19.4111,4400.0
2013-03-13 14:20:00,25.42,25.43,25.39,25.4,10700.0,19.4034,19.4111,19.3805,19.3882,10700.0
2013-03-13 14:25:00,25.39,25.42,25.39,25.41,19300.0,19.3805,19.4034,19.3805,19.3958,19300.0
2013-03-13 14:30:00,25.41,25.42,25.4,25.4,12000.0,19.3958,19.4034,19.3882,19.3882,12000.0
2013-03-13 14:35:00,25.4,25.4,25.37,25.38,72900.0,19.3882,19.3882,19.3653,19.3729,72900.0
2013-03-13 14:40:00,25.38,25.38,25.37,25.37,17800.0,19.3729,19.3729,19.3653,19.3653,17800.0
2013-03-13 14:45:00,25.38,25.39,25.37,25.37,17200.0,19.3729,19.3805,19.3653,19.3653,17200.0
2013-03-13 14:50:00,25.38,25.39,25.37,25.38,16800.0,19.3729,19.3805,19.3653,19.3729,16800.0
2013-03-13 14:55:00,25.38,25.39,25.35,25.36,57900.0,19.3729,19.3805,19.35,19.3576,57900.0
2013-03-13 15:00:00,25.37,25.38,25.36,25.38,16800.0,19.3653,19.3729,19.3576,19.3729,16800.0
2013-03-13 15:05:00,25.37,25.38,25.33,25.33,60300.0,19.3653,19.3729,19.3347,19.3347,60300.0
2013-03-13 15:10:00,25.34,25.35,25.33,25.33,20600.0,19.3424,19.35,19.3347,19.3347,20600.0
2013-03-13 15:15:00,25.34,25.34,25.33,25.33,11000.0,19.3424,19.3424,19.3347,19.3347,11000.0
2013-03-13 15:20:00,25.33,25.35,25.33,25.35,18500.0,19.3347,19.35,19.3347,19.35,18500.0
2013-03-13 15:25:00,25.35,25.37,25.34,25.37,8600.0,19.35,19.3653,19.3424,19.3653,8600.0
2013-03-13 15:30:00,25.37,25.43,25.36,25.43,53100.0,19.3653,19.4111,19.3576,19.4111,53100.0
2013-03-13 15:35:00,25.43,25.43,25.42,25.42,10200.0,19.4111,19.4111,19.4034,19.4034,10200.0
2013-03-13 15:40:00,25.43,25.43,25.41,25.41,42700.0,19.4111,19.4111,19.3958,19.3958,42700.0
2013-03-13 15:45:00,25.41,25.43,25.41,25.43,68600.0,19.3958,19.4111,19.3958,19.4111,68600.0
2013-03-13 15:50:00,25.43,25.43,25.41,25.41,94600.0,19.4111,19.4111,19.3958,19.3958,94600.0
2013-03-13 15:55:00,25.42,25.42,25.36,25.37,213500.0,19.4034,19.4034,19.3576,19.3653,213500.0
2013-03-14 09:30:00,25.44,25.45,25.33,25.41,36100.0,19.4187,19.4263,19.3347,19.3958,36100.0
2013-03-14 09:35:00,25.43,25.51,25.42,25.43,25100.0,19.4111,19.4721,19.4034,19.4111,25100.0
2013-03-14 09:40:00,25.42,25.45,25.4,25.44,24300.0,19.4034,19.4263,19.3882,19.4187,24300.0
2013-03-14 09:45:00,25.44,25.49,25.44,25.49,33900.0,19.4187,19.4569,19.4187,19.4569,33900.0
2013-03-14 09:50:00,25.49,25.53,25.46,25.5,76400.0,19.4569,19.4874,19.434,19.4645,76400.0
2013-03-14 09:55:00,25.49,25.54,25.47,25.54,33500.0,19.4569,19.495,19.4416,19.495,33500.0
2013-03-14 10:00:00,25.54,25.57,25.54,25.55,60300.0,19.495,19.5179,19.495,19.5027,60300.0
2013-03-14 10:05:00,25.56,25.56,25.54,25.55,37300.0,19.5103,19.5103,19.495,19.5027,37300.0
2013-03-14 10:10:00,25.55,25.55,25.48,25.48,36100.0,19.5027,19.5027,19.4492,19.4492,36100.0
2013-03-14 10:15:00,25.48,25.54,25.47,25.53,77600.0,19.4492,19.495,19.4416,19.4874,77600.0
2013-03-14 10:20:00,25.53,25.57,25.53,25.56,60200.0,19.4874,19.5179,19.4874,19.5103,60200.0
2013-03-14 10:25:00,25.56,25.62,25.55,25.62,65500.0,19.5103,19.5561,19.5027,19.5561,65500.0
2013-03-14 10:30:00,25.61,25.63,25.59,25.62,87700.0,19.5485,19.5637,19.5332,19.5561,87700.0
2013-03-14 10:35:00,25.62,25.64,25.6,25.6,54600.0,19.5561,19.5714,19.5408,19.5408,54600.0
2013-03-14 10:40:00,25.61,25.63,25.58,25.58,43500.0,19.5485,19.5637,19.5256,19.5256,43500.0
2013-03-14 10:45:00,25.59,25.61,25.59,25.6,51000.0,19.5332,19.5485,19.5332,19.5408,51000.0
2013-03-14 10:50:00,25.6,25.61,25.56,25.59,68200.0,19.5408,19.5485,19.5103,19.5332,68200.0
2013-03-14 10:55:00,25.58,25.59,25.56,25.58,25800.0,19.5256,19.5332,19.5103,19.5256,25800.0
2013-03-14 11:00:00,25.57,25.62,25.57,25.6,46400.0,19.5179,19.5561,19.5179,19.5408,46400.0
2013-03-14 11:05:00,25.6,25.6,25.58,25.58,45700.0,19.5408,19.5408,19.5256,19.5256,45700.0
2013-03-14 11:10:00,25.59,25.6,25.58,25.6,49700.0,19.5332,19.5408,19.5256,19.5408,49700.0
2013-03-14 11:15:00,25.6,25.6,25.58,25.59,19600.0,19.5408,19.5408,19.5256,19.5332,19600.0
2013-03-14 11:20:00,25.59,25.59,25.58,25.59,28500.0,19.5332,19.5332,19.5256,19.5332,28500.0
2013-03-14 11:25:00,25.59,25.61,25.58,25.6,45300.0,19.5332,19.5485,19.5256,19.5408,45300.0
2013-03-14 11:30:00,25.6,25.61,25.59,25.59,25100.0,19.5408,19.5485,19.5332,19.5332,25100.0
2013-03-14 11:35:00,25.59,25.6,25.59,25.59,6300.0,19.5332,19.5408,19.5332,19.5332,6300.0
2013-03-14 11:40:00,25.59,25.6,25.52,25.52,97000.0,19.5332,19.5408,19.4798,19.4798,97000.0
2013-03-14 11:45:00,25.52,25.52,25.51,25.52,10500.0,19.4798,19.4798,19.4721,19.4798,10500.0
2013-03-14 11:50:00,25.51,25.52,25.5,25.52,30300.0,19.4721,19.4798,19.4645,19.4798,30300.0
2013-03-14 11:55:00,25.52,25.54,25.5,25.5,30300.0,19.4798,19.495,19.4645,19.4645,30300.0
2013-03-14 12:00:00,25.51,25.52,25.5,25.51,23400.0,19.4721,19.4798,19.4645,19.4721,23400.0
2013-03-14 12:05:00,25.51,25.51,25.48,25.5,28400.0,19.4721,19.4721,19.4492,19.4645,28400.0
2013-03-14 12:10:00,25.5,25.55,25.5,25.54,114700.0,19.4645,19.5027,19.4645,19.495,114700.0
2013-03-14 12:15:00,25.54,25.56,25.54,25.55,21000.0,19.495,19.5103,19.495,19.5027,21000.0
2013-03-14 12:20:00,25.56,25.56,25.52,25.52,34400.0,19.5103,19.5103,19.4798,19.4798,34400.0
2013-03-14 12:25:00,25.53,25.56,25.52,25.55,94400.0,19.4874,19.5103,19.4798,19.5027,94400.0
2013-03-14 12:30:00,25.56,25.59,25.55,25.58,50300.0,19.5103,19.5332,19.5027,19.5256,50300.0
2013-03-14 12:35:00,25.58,25.63,25.57,25.62,80900.0,19.5256,19.5637,19.5179,19.5561,80900.0
2013-03-14 12:40:00,25.63,25.63,25.59,25.61,59400.0,19.5637,19.5637,19.5332,19.5485,59400.0
2013-03-14 12:45:00,25.6,25.61,25.59,25.61,26200.0,19.5408,19.5485,19.5332,19.5485,26200.0
2013-03-14 12:50:00,25.6,25.61,25.6,25.61,18900.0,19.5408,19.5485,19.5408,19.5485,18900.0
2013-03-14 12:55:00,25.6,25.65,25.6,25.62,30700.0,19.5408,19.579,19.5408,19.5561,30700.0
2013-03-14 13:00:00,25.62,25.63,25.61,25.61,17000.0,19.5561,19.5637,19.5485,19.5485,17000.0
2013-03-14 13:05:00,25.61,25.62,25.6,25.62,26400.0,19.5485,19.5561,19.5408,19.5561,26400.0
2013-03-14 13:10:00,25.62,25.62,25.6,25.61,22000.0,19.5561,19.5561,19.5408,19.5485,22000.0
2013-03-14 13:15:00,25.6,25.61,25.6,25.61,33900.0,19.5408,19.5485,19.5408,19.5485,33900.0
2013-03-14 13:20:00,25.61,25.66,25.61,25.65,46700.0,19.5485,19.5866,19.5485,19.579,46700.0
2013-03-14 13:25:00,25.65,25.66,25.62,25.62,34400.0,19.579,19.5866,19.5561,19.5561,34400.0
2013-03-14 13:30:00,25.62,25.68,25.62,25.67,216800.0,19.5561,19.6019,19.5561,19.5943,216800.0
2013-03-14 13:35:00,25.67,25.67,25.66,25.67,42500.0,19.5943,19.5943,19.5866,19.5943,42500.0
2013-03-14 13:40:00,25.67,25.67,25.65,25.67,32500.0,19.5943,19.5943,19.579,19.5943,32500.0
2013-03-14 13:45:00,25.67,25.69,25.66,25.67,62100.0,19.5943,19.6095,19.5866,19.5943,62100.0
2013-03-14 13:50:00,25.67,25.68,25.65,25.66,15500.0,19.5943,19.6019,19.579,19.5866,15500.0
2013-03-14 13:55:00,25.65,25.67,25.64,25.66,41800.0,19.579,19.5943,19.5714,19.5866,41800.0
2013-03-14 14:00:00,25.66,25.72,25.66,25.71,66000.0,19.5866,19.6324,19.5866,19.6248,66000.0
2013-03-14 14:05:00,25.7,25.79,25.7,25.79,134100.0,19.6172,19.6859,19.6172,19.6859,134100.0
2013-03-14 14:10:00,25.79,25.81,25.79,25.8,36100.0,19.6859,19.7011,19.6859,19.6935,36100.0
2013-03-14 14:15:00,25.79,25.81,25.78,25.8,79100.0,19.6859,19.7011,19.6782,19.6935,79100.0
2013-03-14 14:20:00,25.79,25.8,25.79,25.79,17000.0,19.6859,19.6935,19.6859,19.6859,17000.0
2013-03-14 14:25:00,25.79,25.82,25.79,25.82,52800.0,19.6859,19.7088,19.6859,19.7088,52800.0
2013-03-14 14:30:00,25.82,25.85,25.81,25.85,148800.0,19.7088,19.7317,19.7011,19.7317,148800.0
2013-03-14 14:35:00,25.85,25.87,25.79,25.79,133200.0,19.7317,19.7469,19.6859,19.6859,133200.0
2013-03-14 14:40:00,25.8,25.82,25.79,25.8,26100.0,19.6935,19.7088,19.6859,19.6935,26100.0
2013-03-14 14:45:00,25.8,25.82,25.79,25.82,31900.0,19.6935,19.7088,19.6859,19.7088,31900.0
2013-03-14 14:50:00,25.82,25.82,25.81,25.82,9900.0,19.7088,19.7088,19.7011,19.7088,9900.0
2013-03-14 14:55:00,25.82,25.82,25.81,25.81,13500.0,19.7088,19.7088,19.7011,19.7011,13500.0
2013-03-14 15:00:00,25.81,25.82,25.79,25.8,58200.0,19.7011,19.7088,19.6859,19.6935,58200.0
2013-03-14 15:05:00,25.8,25.8,25.76,25.76,24400.0,19.6935,19.6935,19.663,19.663,24400.0
2013-03-14 15:10:00,25.76,25.77,25.75,25.76,63000.0,19.663,19.6706,19.6553,19.663,63000.0
2013-03-14 15:15:00,25.76,25.77,25.75,25.77,30900.0,19.663,19.6706,19.6553,19.6706,30900.0
2013-03-14 15:20:00,25.77,25.77,25.75,25.77,100100.0,19.6706,19.6706,19.6553,19.6706,100100.0
2013-03-14 15:25:00,25.77,25.79,25.77,25.78,49600.0,19.6706,19.6859,19.6706,19.6782,49600.0
2013-03-14 15:30:00,25.78,25.82,25.77,25.8,56100.0,19.6782,19.7088,19.6706,19.6935,56100.0
2013-03-14 15:35:00,25.8,25.82,25.8,25.81,47800.0,19.6935,19.7088,19.6935,19.7011,47800.0
2013-03-14 15:40:00,25.8,25.82,25.79,25.8,83100.0,19.6935,19.7088,19.6859,19.6935,83100.0
2013-03-14 15:45:00,25.8,25.8,25.76,25.76,136800.0,19.6935,19.6935,19.663,19.663,136800.0
2013-03-14 15:50:00,25.76,25.86,25.76,25.86,277500.0,19.663,19.7393,19.663,19.7393,277500.0
2013-03-14 15:55:00,25.84,25.87,25.82,25.87,359400.0,19.724,19.7469,19.7088,19.7469,359400.0
2013-03-15 09:30:00,25.78,25.97,25.66,25.85,453400.0,19.6782,19.8233,19.5866,19.7317,453400.0
2013-03-15 09:35:00,25.86,25.96,25.84,25.89,51000.0,19.7393,19.8156,19.724,19.7622,51000.0
2013-03-15 09:40:00,25.9,25.99,25.89,25.93,100000.0,19.7698,19.8385,19.7622,19.7927,100000.0
2013-03-15 09:45:00,25.93,25.96,25.91,25.91,55700.0,19.7927,19.8156,19.7775,19.7775,55700.0
2013-03-15 09:50:00,25.92,26.0,25.91,25.98,61700.0,19.7851,19.8462,19.7775,19.8309,61700.0
2013-03-15 09:55:00,25.98,25.99,25.93,25.93,157700.0,19.8309,19.8385,19.7927,19.7927,157700.0
2013-03-15 10:00:00,25.93,25.94,25.86,25.87,80900.0,19.7927,19.8004,19.7393,19.7469,80900.0
2013-03-15 10:05:00,25.87,25.92,25.86,25.92,60500.0,19.7469,19.7851,19.7393,19.7851,60500.0
2013-03-15 10:10:00,25.92,25.96,25.91,25.95,65100.0,19.7851,19.8156,19.7775,19.808,65100.0
2013-03-15 10:15:00,25.95,25.96,25.9,25.93,123200.0,19.808,19.8156,19.7698,19.7927,123200.0
2013-03-15 10:20:00,25.94,25.99,25.94,25.95,42100.0,19.8004,19.8385,19.8004,19.808,42100.0
2013-03-15 10:25:00,25.94,26.03,25.94,26.02,65400.0,19.8004,19.8691,19.8004,19.8614,65400.0
2013-03-15 10:30:00,26.02,26.11,26.02,26.11,50700.0,19.8614,19.9301,19.8614,19.9301,50700.0
2013-03-15 10:35:00,26.1,26.14,26.1,26.13,51400.0,19.9225,19.953,19.9225,19.9454,51400.0
2013-03-15 10:40:00,26.13,26.15,26.12,26.14,40300.0,19.9454,19.9607,19.9378,19.953,40300.0
2013-03-15 10:45:00,26.14,26.16,26.1,26.13,39000.0,19.953,19.9683,19.9225,19.9454,39000.0
2013-03-15 10:50:00,26.13,26.13,26.1,26.12,89100.0,19.9454,19.9454,19.9225,19.9378,89100.0
2013-03-15 10:55:00,26.11,26.12,26.1,26.11,11200.0,19.9301,19.9378,19.9225,19.9301,11200.0
2013-03-15 11:00:00,26.11,26.11,26.1,26.11,14600.0,19.9301,19.9301,19.9225,19.9301,14600.0
2013-03-15 11:05:00,26.11,26.14,26.1,26.14,22600.0,19.9301,19.953,19.9225,19.953,22600.0
2013-03-15 11:10:00,26.14,26.15,26.13,26.14,36500.0,19.953,19.9607,19.9454,19.953,36500.0
2013-03-15 11:15:00,26.14,26.14,26.1,26.13,76700.0,19.953,19.953,19.9225,19.9454,76700.0
2013-03-15 11:20:00,26.13,26.13,26.09,26.11,44200.0,19.9454,19.9454,19.9149,19.9301,44200.0
2013-03-15 11:25:00,26.1,26.13,26.1,26.13,56200.0,19.9225,19.9454,19.9225,19.9454,56200.0
2013-03-15 11:30:00,26.13,26.15,26.12,26.15,57800.0,19.9454,19.9607,19.9378,19.9607,57800.0
2013-03-15 11:35:00,26.15,26.21,26.14,26.16,94100.0,19.9607,20.0065,19.953,19.9683,94100.0
2013-03-15 11:40:00,26.17,26.18,26.16,26.17,21200.0,19.9759,19.9836,19.9683,19.9759,21200.0
2013-03-15 11:45:00,26.17,26.25,26.17,26.24,54700.0,19.9759,20.037,19.9759,20.0294,54700.0
2013-03-15 11:50:00,26.24,26.28,26.21,26.27,85900.0,20.0294,20.0599,20.0065,20.0523,85900.0
2013-03-15 11:55:00,26.26,26.3,26.25,26.3,54800.0,20.0446,20.0752,20.037,20.0752,54800.0
2013-03-15 12:00:00,26.3,26.3,26.26,26.29,68400.0,20.0752,20.0752,20.0446,20.0675,68400.0
2013-03-15 12:05:00,26.29,26.29,26.25,26.29,49300.0,20.0675,20.0675,20.037,20.0675,49300.0
2013-03-15 12:10:00,26.3,26.34,26.26,26.29,203200.0,20.0752,20.1057,20.0446,20.0675,203200.0
2013-03-15 12:15:00,26.3,26.3,26.26,26.27,29000.0,20.0752,20.0752,20.0446,20.0523,29000.0
2013-03-15 12:20:00,26.27,26.27,26.18,26.18,29500.0,20.0523,20.0523,19.9836,19.9836,29500.0
2013-03-15 12:25:00,26.18,26.22,26.17,26.19,215800.0,19.9836,20.0141,19.9759,19.9912,215800.0
2013-03-15 12:30:00,26.19,26.19,26.12,26.13,73700.0,19.9912,19.9912,19.9378,19.9454,73700.0
2013-03-15 12:35:00,26.13,26.14,26.12,26.13,33100.0,19.9454,19.953,19.9378,19.9454,33100.0
2013-03-15 12:40:00,26.13,26.18,26.12,26.18,17800.0,19.9454,19.9836,19.9378,19.9836,17800.0
2013-03-15 12:45:00,26.18,26.18,26.17,26.18,9900.0,19.9836,19.9836,19.9759,19.9836,9900.0
2013-03-15 12:50:00,26.18,26.18,26.13,26.13,50700.0,19.9836,19.9836,19.9454,19.9454,50700.0
2013-03-15 12:55:00,26.13,26.13,26.11,26.13,33900.0,19.9454,19.9454,19.9301,19.9454,33900.0
2013-03-15 13:00:00,26.13,26.16,26.13,26.16,19000.0,19.9454,19.9683,19.9454,19.9683,19000.0
2013-03-15 13:05:00,26.16,26.16,26.15,26.15,6400.0,19.9683,19.9683,19.9607,19.9607,6400.0
2013-03-15 13:10:00,26.15,26.18,26.15,26.18,26900.0,19.9607,19.9836,19.9607,19.9836,26900.0
2013-03-15 13:15:00,26.18,26.18,26.17,26.17,12200.0,19.9836,19.9836,19.9759,19.9759,12200.0
2013-03-15 13:20:00,26.18,26.21,26.18,26.2,34400.0,19.9836,20.0065,19.9836,19.9988,34400.0
2013-03-15 13:25:00,26.19,26.2,26.19,26.19,10500.0,19.9912,19.9988,19.9912,19.9912,10500.0
2013-03-15 13:30:00,26.2,26.2,26.19,26.2,8200.0,19.9988,19.9988,19.9912,19.9988,8200.0
2013-03-15 13:35:00,26.2,26.2,26.19,26.2,21600.0,19.9988,19.9988,19.9912,19.9988,21600.0
2013-03-15 13:40:00,26.21,26.21,26.18,26.18,117100.0,20.0065,20.0065,19.9836,19.9836,117100.0
2013-03-15 13:45:00,26.18,26.25,26.18,26.25,83100.0,19.9836,20.037,19.9836,20.037,83100.0
2013-03-15 13:50:00,26.26,26.26,26.23,26.23,75500.0,20.0446,20.0446,20.0217,20.0217,75500.0
2013-03-15 13:55:00,26.24,26.24,26.19,26.21,53000.0,20.0294,20.0294,19.9912,20.0065,53000.0
2013-03-15 14:00:00,26.21,26.21,26.2,26.21,50100.0,20.0065,20.0065,19.9988,20.0065,50100.0
2013-03-15 14:05:00,26.21,26.21,26.16,26.18,97300.0,20.0065,20.0065,19.9683,19.9836,97300.0
2013-03-15 14:10:00,26.18,26.18,26.11,26.11,30500.0,19.9836,19.9836,19.9301,19.9301,30500.0
2013-03-15 14:15:00,26.12,26.13,26.1,26.1,56600.0,19.9378,19.9454,19.9225,19.9225,56600.0
2013-03-15 14:20:00,26.09,26.09,26.06,26.06,20300.0,19.9149,19.9149,19.892,19.892,20300.0
2013-03-15 14:25:00,26.07,26.07,26.02,26.02,37600.0,19.8996,19.8996,19.8614,19.8614,37600.0
2013-03-15 14:30:00,26.03,26.11,26.03,26.1,51600.0,19.8691,19.9301,19.8691,19.9225,51600.0
2013-03-15 14:35:00,26.1,26.12,26.08,26.12,57700.0,19.9225,19.9378,19.9072,19.9378,57700.0
2013-03-15 14:40:00,26.12,26.12,26.08,26.12,84500.0,19.9378,19.9378,19.9072,19.9378,84500.0
2013-03-15 14:45:00,26.11,26.12,26.06,26.06,65800.0,19.9301,19.9378,19.892,19.892,65800.0
2013-03-15 14:50:00,26.07,26.07,26.02,26.02,34100.0,19.8996,19.8996,19.8614,19.8614,34100.0
2013-03-15 14:55:00,26.02,26.07,26.01,26.06,22500.0,19.8614,19.8996,19.8538,19.892,22500.0
2013-03-15 15:00:00,26.06,26.11,26.06,26.11,29600.0,19.892,19.9301,19.892,19.9301,29600.0
2013-03-15 15:05:00,26.11,26.12,26.1,26.11,53500.0,19.9301,19.9378,19.9225,19.9301,53500.0
2013-03-15 15:10:00,26.11,26.12,26.11,26.11,17800.0,19.9301,19.9378,19.9301,19.9301,17800.0
2013-03-15 15:15:00,26.12,26.12,26.11,26.11,19900.0,19.9378,19.9378,19.9301,19.9301,19900.0
2013-03-15 15:20:00,26.12,26.12,26.08,26.09,120500.0,19.9378,19.9378,19.9072,19.9149,120500.0
2013-03-15 15:25:00,26.1,26.14,26.03,26.04,128000.0,19.9225,19.953,19.8691,19.8767,128000.0
2013-03-15 15:30:00,26.05,26.09,26.05,26.08,21000.0,19.8843,19.9149,19.8843,19.9072,21000.0
2013-03-15 15:35:00,26.09,26.1,26.08,26.09,37200.0,19.9149,19.9225,19.9072,19.9149,37200.0
2013-03-15 15:40:00,26.1,26.13,26.1,26.13,54000.0,19.9225,19.9454,19.9225,19.9454,54000.0
2013-03-15 15:45:00,26.12,26.13,26.07,26.08,203800.0,19.9378,19.9454,19.8996,19.9072,203800.0
2013-03-15 15:50:00,26.08,26.08,26.05,26.07,88500.0,19.9072,19.9072,19.8843,19.8996,88500.0
2013-03-15 15:55:00,26.07,26.12,26.06,26.09,284700.0,19.8996,19.9378,19.892,19.9149,284700.0
2013-03-18 09:30:00,25.9,25.96,25.78,25.91,46600.0,19.7698,19.8156,19.6782,19.7775,46600.0
2013-03-18 09:35:00,25.92,26.01,25.9,26.01,16100.0,19.7851,19.8538,19.7698,19.8538,16100.0
2013-03-18 09:40:00,26.01,26.02,25.98,26.02,20600.0,19.8538,19.8614,19.8309,19.8614,20600.0
2013-03-18 09:45:00,26.01,26.03,26.0,26.01,55500.0,19.8538,19.8691,19.8462,19.8538,55500.0
2013-03-18 09:50:00,26.0,26.04,26.0,26.01,72900.0,19.8462,19.8767,19.8462,19.8538,72900.0
2013-03-18 09:55:00,26.0,26.08,26.0,26.06,23200.0,19.8462,19.9072,19.8462,19.892,23200.0
2013-03-18 10:00:00,26.07,26.12,26.03,26.12,57900.0,19.8996,19.9378,19.8691,19.9378,57900.0
2013-03-18 10:05:00,26.12,26.12,26.06,26.1,141700.0,19.9378,19.9378,19.892,19.9225,141700.0
2013-03-18 10:10:00,26.1,26.13,26.09,26.12,41100.0,19.9225,19.9454,19.9149,19.9378,41100.0
2013-03-18 10:15:00,26.12,26.17,26.11,26.14,373700.0,19.9378,19.9759,19.9301,19.953,373700.0
2013-03-18 10:20:00,26.14,26.18,26.14,26.15,49900.0,19.953,19.9836,19.953,19.9607,49900.0
2013-03-18 10:25:00,26.16,26.25,26.16,26.25,60500.0,19.9683,20.037,19.9683,20.037,60500.0
2013-03-18 10:30:00,26.25,26.25,26.19,26.25,38900.0,20.037,20.037,19.9912,20.037,38900.0
2013-03-18 10:35:00,26.25,26.26,26.23,26.24,90700.0,20.037,20.0446,20.0217,20.0294,90700.0
2013-03-18 10:40:00,26.23,26.29,26.23,26.27,41000.0,20.0217,20.0675,20.0217,20.0523,41000.0
2013-03-18 10:45:00,26.27,26.31,26.27,26.28,22500.0,20.0523,20.0828,20.0523,20.0599,22500.0
2013-03-18 10:50:00,26.29,26.29,26.25,26.27,35600.0,20.0675,20.0675,20.037,20.0523,35600.0
2013-03-18 10:55:00,26.26,26.27,26.25,26.25,17800.0,20.0446,20.0523,20.037,20.037,17800.0
2013-03-18 11:00:00,26.25,26.25,26.21,26.21,13600.0,20.037,20.037,20.0065,20.0065,13600.0
2013-03-18 11:05:00,26.22,26.27,26.21,26.27,27600.0,20.0141,20.0523,20.0065,20.0523,27600.0
2013-03-18 11:10:00,26.27,26.28,26.25,26.25,53900.0,20.0523,20.0599,20.037,20.037,53900.0
2013-03-18 11:15:00,26.25,26.26,26.23,26.26,83100.0,20.037,20.0446,20.0217,20.0446,83100.0
2013-03-18 11:20:00,26.26,26.28,26.25,26.28,50200.0,20.0446,20.0599,20.037,20.0599,50200.0
2013-03-18 11:25:00,26.28,26.28,26.24,26.26,56900.0,20.0599,20.0599,20.0294,20.0446,56900.0
2013-03-18 11:30:00,26.26,26.27,26.26,26.27,41800.0,20.0446,20.0523,20.0446,20.0523,41800.0
2013-03-18 11:35:00,26.27,26.28,26.26,26.27,40800.0,20.0523,20.0599,20.0446,20.0523,40800.0
2013-03-18 11:40:00,26.27,26.33,26.27,26.31,44000.0,20.0523,20.0981,20.0523,20.0828,44000.0
2013-03-18 11:45:00,26.31,26.35,26.31,26.33,39100.0,20.0828,20.1133,20.0828,20.0981,39100.0
2013-03-18 11:50:00,26.32,26.33,26.29,26.29,22100.0,20.0904,20.0981,20.0675,20.0675,22100.0
2013-03-18 11:55:00,26.3,26.3,26.28,26.3,17800.0,20.0752,20.0752,20.0599,20.0752,17800.0
2013-03-18 12:00:00,26.3,26.35,26.3,26.3,24400.0,20.0752,20.1133,20.0752,20.0752,24400.0
2013-03-18 12:05:00,26.3,26.31,26.28,26.3,18300.0,20.0752,20.0828,20.0599,20.0752,18300.0
2013-03-18 12:10:00,26.31,26.31,26.29,26.3,28500.0,20.0828,20.0828,20.0675,20.0752,28500.0
2013-03-18 12:15:00,26.31,26.34,26.3,26.3,26600.0,20.0828,20.1057,20.0752,20.0752,26600.0
2013-03-18 12:20:00,26.3,26.31,26.29,26.29,16700.0,20.0752,20.0828,20.0675,20.0675,16700.0
2013-03-18 12:25:00,26.3,26.31,26.27,26.27,18500.0,20.0752,20.0828,20.0523,20.0523,18500.0
2013-03-18 12:30:00,26.28,26.32,26.26,26.29,37800.0,20.0599,20.0904,20.0446,20.0675,37800.0
2013-03-18 12:35:00,26.3,26.33,26.3,26.32,40400.0,20.0752,20.0981,20.0752,20.0904,40400.0
2013-03-18 12:40:00,26.31,26.35,26.31,26.32,23900.0,20.0828,20.1133,20.0828,20.0904,23900.0
2013-03-18 12:45:00,26.33,26.33,26.31,26.31,10900.0,20.0981,20.0981,20.0828,20.0828,10900.0
2013-03-18 12:50:00,26.31,26.34,26.3,26.32,43300.0,20.0828,20.1057,20.0752,20.0904,43300.0
2013-03-18 12:55:00,26.33,26.35,26.32,26.35,10200.0,20.0981,20.1133,20.0904,20.1133,10200.0
2013-03-18 13:00:00,26.34,26.35,26.33,26.33,20200.0,20.1057,20.1133,20.0981,20.0981,20200.0
2013-03-18 13:05:00,26.33,26.35,26.32,26.34,24400.0,20.0981,20.1133,20.0904,20.1057,24400.0
2013-03-18 13:10:00,26.35,26.37,26.34,26.36,33100.0,20.1133,20.1286,20.1057,20.121,33100.0
2013-03-18 13:15:00,26.36,26.37,26.35,26.36,24600.0,20.121,20.1286,20.1133,20.121,24600.0
2013-03-18 13:20:00,26.37,26.37,26.35,26.36,22900.0,20.1286,20.1286,20.1133,20.121,22900.0
2013-03-18 13:25:00,26.37,26.39,26.36,26.38,27700.0,20.1286,20.1439,20.121,20.1362,27700.0
2013-03-18 13:30:00,26.37,26.38,26.34,26.35,22400.0,20.1286,20.1362,20.1057,20.1133,22400.0
2013-03-18 13:35:00,26.35,26.36,26.34,26.36,11800.0,20.1133,20.121,20.1057,20.121,11800.0
2013-03-18 13:40:00,26.35,26.36,26.34,26.34,19800.0,20.1133,20.121,20.1057,20.1057,19800.0
2013-03-18 13:45:00,26.34,26.35,26.33,26.35,18300.0,20.1057,20.1133,20.0981,20.1133,18300.0
2013-03-18 13:50:00,26.35,26.38,26.35,26.36,20800.0,20.1133,20.1362,20.1133,20.121,20800.0
2013-03-18 13:55:00,26.36,26.37,26.33,26.33,22300.0,20.121,20.1286,20.0981,20.0981,22300.0
2013-03-18 14:00:00,26.34,26.36,26.33,26.35,37100.0,20.1057,20.121,20.0981,20.1133,37100.0
2013-03-18 14:05:00,26.36,26.37,26.34,26.34,43800.0,20.121,20.1286,20.1057,20.1057,43800.0
2013-03-18 14:10:00,26.34,26.38,26.34,26.37,21000.0,20.1057,20.1362,20.1057,20.1286,21000.0
2013-03-18 14:15:00,26.37,26.39,26.35,26.35,18200.0,20.1286,20.1439,20.1133,20.1133,18200.0
2013-03-18 14:20:00,26.35,26.37,26.35,26.36,24400.0,20.1133,20.1286,20.1133,20.121,24400.0
2013-03-18 14:25:00,26.36,26.36,26.34,26.36,20100.0,20.121,20.121,20.1057,20.121,20100.0
2013-03-18 14:30:00,26.36,26.36,26.34,26.34,21500.0,20.121,20.121,20.1057,20.1057,21500.0
2013-03-18 14:35:00,26.34,26.38,26.34,26.38,30200.0,20.1057,20.1362,20.1057,20.1362,30200.0
2013-03-18 14:40:00,26.38,26.39,26.37,26.39,20100.0,20.1362,20.1439,20.1286,20.1439,20100.0
2013-03-18 14:45:00,26.39,26.4,26.36,26.36,36600.0,20.1439,20.1515,20.121,20.121,36600.0
2013-03-18 14:50:00,26.37,26.37,26.34,26.35,37900.0,20.1286,20.1286,20.1057,20.1133,37900.0
2013-03-18 14:55:00,26.35,26.35,26.29,26.29,82600.0,20.1133,20.1133,20.0675,20.0675,82600.0
2013-03-18 15:00:00,26.29,26.31,26.28,26.29,126300.0,20.0675,20.0828,20.0599,20.0675,126300.0
2013-03-18 15:05:00,26.28,26.31,26.28,26.3,25200.0,20.0599,20.0828,20.0599,20.0752,25200.0
2013-03-18 15:10:00,26.31,26.32,26.3,26.32,18700.0,20.0828,20.0904,20.0752,20.0904,18700.0
2013-03-18 15:15:00,26.32,26.33,26.24,26.28,51100.0,20.0904,20.0981,20.0294,20.0599,51100.0
2013-03-18 15:20:00,26.28,26.29,26.23,26.24,42500.0,20.0599,20.0675,20.0217,20.0294,42500.0
2013-03-18 15:25:00,26.24,26.26,26.18,26.18,122400.0,20.0294,20.0446,19.9836,19.9836,122400.0
2013-03-18 15:30:00,26.19,26.21,26.13,26.13,118800.0,19.9912,20.0065,19.9454,19.9454,118800.0
2013-03-18 15:35:00,26.14,26.14,26.05,26.05,118600.0,19.953,19.953,19.8843,19.8843,118600.0
2013-03-18 15:40:00,26.05,26.1,26.05,26.1,82400.0,19.8843,19.9225,19.8843,19.9225,82400.0
2013-03-18 15:45:00,26.1,26.15,26.1,26.13,67300.0,19.9225,19.9607,19.9225,19.9454,67300.0
2013-03-18 15:50:00,26.14,26.14,26.09,26.09,99400.0,19.953,19.953,19.9149,19.9149,99400.0
2013-03-18 15:55:00,26.09,26.14,26.09,26.11,209900.0,19.9149,19.953,19.9149,19.9301,209900.0
2013-03-19 09:30:00,26.15,26.24,26.11,26.24,24400.0,19.9607,20.0294,19.9301,20.0294,24400.0
2013-03-19 09:35:00,26.24,26.24,26.1,26.1,41500.0,20.0294,20.0294,19.9225,19.9225,41500.0
2013-03-19 09:40:00,26.09,26.1,26.0,26.01,34500.0,19.9149,19.9225,19.8462,19.8538,34500.0
2013-03-19 09:45:00,26.0,26.0,25.94,25.94,37100.0,19.8462,19.8462,19.8004,19.8004,37100.0
2013-03-19 09:50:00,25.94,26.06,25.94,26.02,38600.0,19.8004,19.892,19.8004,19.8614,38600.0
2013-03-19 09:55:00,26.02,26.04,26.0,26.03,50400.0,19.8614,19.8767,19.8462,19.8691,50400.0
2013-03-19 10:00:00,26.04,26.08,26.02,26.05,70000.0,19.8767,19.9072,19.8614,19.8843,70000.0
2013-03-19 10:05:00,26.04,26.04,25.97,26.0,47500.0,19.8767,19.8767,19.8233,19.8462,47500.0
2013-03-19 10:10:00,26.0,26.01,25.99,26.01,26500.0,19.8462,19.8538,19.8385,19.8538,26500.0
2013-03-19 10:15:00,26.01,26.01,25.99,26.01,26400.0,19.8538,19.8538,19.8385,19.8538,26400.0
2013-03-19 10:20:00,26.01,26.01,25.97,25.97,36400.0,19.8538,19.8538,19.8233,19.8233,36400.0
2013-03-19 10:25:00,25.98,25.99,25.95,25.99,43400.0,19.8309,19.8385,19.808,19.8385,43400.0
2013-03-19 10:30:00,25.99,26.0,25.95,25.99,56200.0,19.8385,19.8462,19.808,19.8385,56200.0
2013-03-19 10:35:00,25.99,25.99,25.96,25.99,33400.0,19.8385,19.8385,19.8156,19.8385,33400.0
2013-03-19 10:40:00,25.99,26.0,25.98,25.99,23700.0,19.8385,19.8462,19.8309,19.8385,23700.0
2013-03-19 10:45:00,25.99,26.0,25.96,25.96,21700.0,19.8385,19.8462,19.8156,19.8156,21700.0
2013-03-19 10:50:00,25.97,26.02,25.97,26.01,37300.0,19.8233,19.8614,19.8233,19.8538,37300.0
2013-03-19 10:55:00,26.01,26.01,25.98,26.0,29800.0,19.8538,19.8538,19.8309,19.8462,29800.0
2013-03-19 11:00:00,26.0,26.0,25.98,26.0,22900.0,19.8462,19.8462,19.8309,19.8462,22900.0
2013-03-19 11:05:00,25.99,26.02,25.99,26.02,82200.0,19.8385,19.8614,19.8385,19.8614,82200.0
2013-03-19 11:10:00,26.02,26.03,26.01,26.02,14500.0,19.8614,19.8691,19.8538,19.8614,14500.0
2013-03-19 11:15:00,26.01,26.04,26.01,26.04,14800.0,19.8538,19.8767,19.8538,19.8767,14800.0
2013-03-19 11:20:00,26.04,26.04,26.02,26.03,7400.0,19.8767,19.8767,19.8614,19.8691,7400.0
2013-03-19 11:25:00,26.02,26.03,26.01,26.02,20100.0,19.8614,19.8691,19.8538,19.8614,20100.0
2013-03-19 11:30:00,26.01,26.01,25.95,25.95,59500.0,19.8538,19.8538,19.808,19.808,59500.0
2013-03-19 11:35:00,25.96,25.96,25.92,25.92,18100.0,19.8156,19.8156,19.7851,19.7851,18100.0
2013-03-19 11:40:00,25.92,25.93,25.9,25.91,40600.0,19.7851,19.7927,19.7698,19.7775,40600.0
2013-03-19 11:45:00,25.9,25.9,25.83,25.83,26700.0,19.7698,19.7698,19.7164,19.7164,26700.0
2013-03-19 11:50:00,25.84,25.85,25.8,25.85,35900.0,19.724,19.7317,19.6935,19.7317,35900.0
2013-03-19 11:55:00,25.84,25.85,25.79,25.81,32700.0,19.724,19.7317,19.6859,19.7011,32700.0
2013-03-19 12:00:00,25.82,25.86,25.8,25.85,20200.0,19.7088,19.7393,19.6935,19.7317,20200.0
2013-03-19 12:05:00,25.84,25.87,25.84,25.85,10300.0,19.724,19.7469,19.724,19.7317,10300.0
2013-03-19 12:10:00,25.86,25.86,25.81,25.83,41600.0,19.7393,19.7393,19.7011,19.7164,41600.0
2013-03-19 12:15:00,25.83,25.85,25.8,25.85,24400.0,19.7164,19.7317,19.6935,19.7317,24400.0
2013-03-19 12:20:00,25.86,25.9,25.85,25.9,12600.0,19.7393,19.7698,19.7317,19.7698,12600.0
2013-03-19 12:25:00,25.89,25.93,25.88,25.91,24100.0,19.7622,19.7927,19.7546,19.7775,24100.0
2013-03-19 12:30:00,25.92,25.92,25.91,25.92,16600.0,19.7851,19.7851,19.7775,19.7851,16600.0
2013-03-19 12:35:00,25.91,25.95,25.91,25.94,15200.0,19.7775,19.808,19.7775,19.8004,15200.0
2013-03-19 12:40:00,25.94,25.99,25.94,25.98,21500.0,19.8004,19.8385,19.8004,19.8309,21500.0
2013-03-19 12:45:00,25.97,25.98,25.92,25.92,26800.0,19.8233,19.8309,19.7851,19.7851,26800.0
2013-03-19 12:50:00,25.93,25.94,25.92,25.93,32200.0,19.7927,19.8004,19.7851,19.7927,32200.0
2013-03-19 12:55:00,25.93,25.94,25.93,25.94,7000.0,19.7927,19.8004,19.7927,19.8004,7000.0
2013-03-19 13:00:00,25.93,25.95,25.92,25.93,22900.0,19.7927,19.808,19.7851,19.7927,22900.0
2013-03-19 13:05:00,25.93,25.94,25.91,25.92,22400.0,19.7927,19.8004,19.7775,19.7851,22400.0
2013-03-19 13:10:00,25.92,25.94,25.91,25.92,21400.0,19.7851,19.8004,19.7775,19.7851,21400.0
2013-03-19 13:15:00,25.92,25.92,25.85,25.86,27400.0,19.7851,19.7851,19.7317,19.7393,27400.0
2013-03-19 13:20:00,25.86,25.9,25.85,25.9,23200.0,19.7393,19.7698,19.7317,19.7698,23200.0
2013-03-19 13:25:00,25.9,25.92,25.88,25.9,20300.0,19.7698,19.7851,19.7546,19.7698,20300.0
2013-03-19 13:30:00,25.89,25.93,25.89,25.92,39700.0,19.7622,19.7927,19.7622,19.7851,39700.0
2013-03-19 13:35:00,25.91,25.92,25.86,25.88,27400.0,19.7775,19.7851,19.7393,19.7546,27400.0
2013-03-19 13:40:00,25.87,25.9,25.87,25.9,14300.0,19.7469,19.7698,19.7469,19.7698,14300.0
2013-03-19 13:45:00,25.89,25.94,25.89,25.94,16400.0,19.7622,19.8004,19.7622,19.8004,16400.0
2013-03-19 13:50:00,25.94,25.96,25.93,25.93,21700.0,19.8004,19.8156,19.7927,19.7927,21700.0
2013-03-19 13:55:00,25.93,25.97,25.93,25.94,45600.0,19.7927,19.8233,19.7927,19.8004,45600.0
2013-03-19 14:00:00,25.94,25.96,25.94,25.94,21700.0,19.8004,19.8156,19.8004,19.8004,21700.0
2013-03-19 14:05:00,25.94,25.95,25.92,25.92,70700.0,19.8004,19.808,19.7851,19.7851,70700.0
2013-03-19 14:10:00,25.92,25.93,25.91,25.93,26600.0,19.7851,19.7927,19.7775,19.7927,26600.0
2013-03-19 14:15:00,25.93,25.93,25.91,25.91,36300.0,19.7927,19.7927,19.7775,19.7775,36300.0
2013-03-19 14:20:00,25.91,25.93,25.9,25.93,70400.0,19.7775,19.7927,19.7698,19.7927,70400.0
2013-03-19 14:25:00,25.94,25.96,25.93,25.94,25400.0,19.8004,19.8156,19.7927,19.8004,25400.0
2013-03-19 14:30:00,25.94,26.01,25.93,25.96,87600.0,19.8004,19.8538,19.7927,19.8156,87600.0
2013-03-19 14:35:00,25.96,25.97,25.95,25.97,19900.0,19.8156,19.8233,19.808,19.8233,19900.0
2013-03-19 14:40:00,25.97,25.97,25.96,25.97,10000.0,19.8233,19.8233,19.8156,19.8233,10000.0
2013-03-19 14:45:00,25.97,26.0,25.97,26.0,23100.0,19.8233,19.8462,19.8233,19.8462,23100.0
2013-03-19 14:50:00,25.99,26.0,25.99,26.0,36600.0,19.8385,19.8462,19.8385,19.8462,36600.0
2013-03-19 14:55:00,26.0,26.0,25.93,25.93,52000.0,19.8462,19.8462,19.7927,19.7927,52000.0
2013-03-19 15:00:00,25.94,25.95,25.93,25.94,35600.0,19.8004,19.808,19.7927,19.8004,35600.0
2013-03-19 15:05:00,25.93,25.94,25.87,25.89,76200.0,19.7927,19.8004,19.7469,19.7622,76200.0
2013-03-19 15:10:00,25.9,26.01,25.89,26.0,81500.0,19.7698,19.8538,19.7622,19.8462,81500.0
2013-03-19 15:15:00,26.0,26.01,25.96,25.97,113300.0,19.8462,19.8538,19.8156,19.8233,113300.0
2013-03-19 15:20:00,25.97,25.97,25.91,25.91,83900.0,19.8233,19.8233,19.7775,19.7775,83900.0
2013-03-19 15:25:00,25.91,25.92,25.89,25.9,134300.0,19.7775,19.7851,19.7622,19.7698,134300.0
2013-03-19 15:30:00,25.9,25.94,25.89,25.94,62200.0,19.7698,19.8004,19.7622,19.8004,62200.0
2013-03-19 15:35:00,25.94,25.96,25.9,25.95,69000.0,19.8004,19.8156,19.7698,19.808,69000.0
2013-03-19 15:40:00,25.95,25.96,25.89,25.9,78600.0,19.808,19.8156,19.7622,19.7698,78600.0
2013-03-19 15:45:00,25.91,25.95,25.89,25.95,70300.0,19.7775,19.808,19.7622,19.808,70300.0
2013-03-19 15:50:00,25.95,26.0,25.94,25.99,120000.0,19.808,19.8462,19.8004,19.8385,120000.0
2013-03-19 15:55:00,25.99,26.0,25.97,25.99,166200.0,19.8385,19.8462,19.8233,19.8385,166200.0
2013-03-20 09:30:00,26.1,26.12,26.07,26.07,15600.0,19.9225,19.9378,19.8996,19.8996,15600.0
2013-03-20 09:35:00,26.07,26.13,26.06,26.1,17000.0,19.8996,19.9454,19.892,19.9225,17000.0
2013-03-20 09:40:00,26.1,26.1,26.03,26.03,44900.0,19.9225,19.9225,19.8691,19.8691,44900.0
2013-03-20 09:45:00,26.04,26.06,26.01,26.01,331700.0,19.8767,19.892,19.8538,19.8538,331700.0
2013-03-20 09:50:00,26.01,26.05,26.01,26.04,60600.0,19.8538,19.8843,19.8538,19.8767,60600.0
2013-03-20 09:55:00,26.04,26.04,25.98,25.99,19800.0,19.8767,19.8767,19.8309,19.8385,19800.0
2013-03-20 10:00:00,25.99,26.01,25.96,26.0,33100.0,19.8385,19.8538,19.8156,19.8462,33100.0
2013-03-20 10:05:00,26.0,26.01,25.98,25.98,30900.0,19.8462,19.8538,19.8309,19.8309,30900.0
2013-03-20 10:10:00,25.99,26.0,25.97,25.99,41200.0,19.8385,19.8462,19.8233,19.8385,41200.0
2013-03-20 10:15:00,25.99,26.0,25.98,25.99,25200.0,19.8385,19.8462,19.8309,19.8385,25200.0
2013-03-20 10:20:00,25.99,26.0,25.97,25.98,174100.0,19.8385,19.8462,19.8233,19.8309,174100.0
2013-03-20 10:25:00,25.99,26.0,25.96,25.99,183200.0,19.8385,19.8462,19.8156,19.8385,183200.0
2013-03-20 10:30:00,25.98,26.02,25.95,25.96,187400.0,19.8309,19.8614,19.808,19.8156,187400.0
2013-03-20 10:35:00,25.95,25.99,25.92,25.97,241700.0,19.808,19.8385,19.7851,19.8233,241700.0
2013-03-20 10:40:00,25.98,25.99,25.96,25.97,19900.0,19.8309,19.8385,19.8156,19.8233,19900.0
2013-03-20 10:45:00,25.97,26.0,25.97,25.98,22800.0,19.8233,19.8462,19.8233,19.8309,22800.0
2013-03-20 10:50:00,25.99,26.0,25.97,25.99,100200.0,19.8385,19.8462,19.8233,19.8385,100200.0
2013-03-20 10:55:00,25.99,26.0,25.96,25.98,50800.0,19.8385,19.8462,19.8156,19.8309,50800.0
2013-03-20 11:00:00,25.99,26.01,25.98,26.0,34100.0,19.8385,19.8538,19.8309,19.8462,34100.0
2013-03-20 11:05:00,26.0,26.03,26.0,26.0,143100.0,19.8462,19.8691,19.8462,19.8462,143100.0
2013-03-20 11:10:00,26.01,26.03,25.99,26.0,42400.0,19.8538,19.8691,19.8385,19.8462,42400.0
2013-03-20 11:15:00,25.99,26.01,25.99,26.0,32800.0,19.8385,19.8538,19.8385,19.8462,32800.0
2013-03-20 11:20:00,25.99,26.01,25.99,26.01,23200.0,19.8385,19.8538,19.8385,19.8538,23200.0
2013-03-20 11:25:00,26.0,26.01,25.99,26.0,46700.0,19.8462,19.8538,19.8385,19.8462,46700.0
2013-03-20 11:30:00,26.0,26.01,26.0,26.0,18400.0,19.8462,19.8538,19.8462,19.8462,18400.0
2013-03-20 11:35:00,26.0,26.01,25.99,26.01,27600.0,19.8462,19.8538,19.8385,19.8538,27600.0
2013-03-20 11:40:00,26.0,26.02,26.0,26.01,18500.0,19.8462,19.8614,19.8462,19.8538,18500.0
2013-03-20 11:45:00,26.01,26.03,25.99,25.99,60800.0,19.8538,19.8691,19.8385,19.8385,60800.0
2013-03-20 11:50:00,25.99,26.0,25.98,25.99,17900.0,19.8385,19.8462,19.8309,19.8385,17900.0
2013-03-20 11:55:00,25.99,26.0,25.97,25.98,17300.0,19.8385,19.8462,19.8233,19.8309,17300.0
2013-03-20 12:00:00,25.98,25.99,25.97,25.98,18400.0,19.8309,19.8385,19.8233,19.8309,18400.0
2013-03-20 12:05:00,25.98,25.99,25.97,25.98,11600.0,19.8309,19.8385,19.8233,19.8309,11600.0
2013-03-20 12:10:00,25.98,26.0,25.98,25.99,16500.0,19.8309,19.8462,19.8309,19.8385,16500.0
2013-03-20 12:15:00,25.99,26.0,25.98,26.0,9300.0,19.8385,19.8462,19.8309,19.8462,9300.0
2013-03-20 12:20:00,26.0,26.0,25.99,25.99,11400.0,19.8462,19.8462,19.8385,19.8385,11400.0
2013-03-20 12:25:00,26.0,26.0,25.99,26.0,27700.0,19.8462,19.8462,19.8385,19.8462,27700.0
2013-03-20 12:30:00,25.99,26.0,25.93,25.97,86700.0,19.8385,19.8462,19.7927,19.8233,86700.0
2013-03-20 12:35:00,25.97,26.01,25.97,26.01,23000.0,19.8233,19.8538,19.8233,19.8538,23000.0
2013-03-20 12:40:00,26.01,26.04,26.01,26.03,53800.0,19.8538,19.8767,19.8538,19.8691,53800.0
2013-03-20 12:45:00,26.03,26.03,25.99,25.99,89100.0,19.8691,19.8691,19.8385,19.8385,89100.0
2013-03-20 12:50:00,26.0,26.0,25.99,26.0,14000.0,19.8462,19.8462,19.8385,19.8462,14000.0
2013-03-20 12:55:00,26.0,26.0,25.99,26.0,18000.0,19.8462,19.8462,19.8385,19.8462,18000.0
2013-03-20 13:00:00,26.0,26.0,25.99,26.0,14000.0,19.8462,19.8462,19.8385,19.8462,14000.0
2013-03-20 13:05:00,26.0,26.0,25.98,26.0,22600.0,19.8462,19.8462,19.8309,19.8462,22600.0
2013-03-20 13:10:00,26.0,26.0,26.0,26.0,17000.0,19.8462,19.8462,19.8462,19.8462,17000.0
2013-03-20 13:15:00,26.0,26.0,25.99,26.0,20500.0,19.8462,19.8462,19.8385,19.8462,20500.0
2013-03-20 13:20:00,26.0,26.0,26.0,26.0,13100.0,19.8462,19.8462,19.8462,19.8462,13100.0
2013-03-20 13:25:00,26.0,26.0,26.0,26.0,9600.0,19.8462,19.8462,19.8462,19.8462,9600.0
2013-03-20 13:30:00,26.0,26.0,25.99,25.99,13900.0,19.8462,19.8462,19.8385,19.8385,13900.0
2013-03-20 13:35:00,26.0,26.0,25.99,26.0,20000.0,19.8462,19.8462,19.8385,19.8462,20000.0
2013-03-20 13:40:00,26.0,26.0,25.98,25.98,18500.0,19.8462,19.8462,19.8309,19.8309,18500.0
2013-03-20 13:45:00,25.98,25.99,25.97,25.97,17700.0,19.8309,19.8385,19.8233,19.8233,17700.0
2013-03-20 13:50:00,25.98,25.98,25.95,25.97,19600.0,19.8309,19.8309,19.808,19.8233,19600.0
2013-03-20 13:55:00,25.97,26.0,25.96,26.0,14400.0,19.8233,19.8462,19.8156,19.8462,14400.0
2013-03-20 14:00:00,25.99,26.0,25.97,25.97,30200.0,19.8385,19.8462,19.8233,19.8233,30200.0
2013-03-20 14:05:00,25.99,26.0,25.99,26.0,18900.0,19.8385,19.8462,19.8385,19.8462,18900.0
2013-03-20 14:10:00,26.0,26.0,25.98,25.99,31300.0,19.8462,19.8462,19.8309,19.8385,31300.0
2013-03-20 14:15:00,25.99,26.05,25.99,26.04,18700.0,19.8385,19.8843,19.8385,19.8767,18700.0
2013-03-20 14:20:00,26.05,26.11,26.0,26.11,36500.0,19.8843,19.9301,19.8462,19.9301,36500.0
2013-03-20 14:25:00,26.11,26.12,26.06,26.09,29900.0,19.9301,19.9378,19.892,19.9149,29900.0
2013-03-20 14:30:00,26.1,26.11,26.08,26.08,15500.0,19.9225,19.9301,19.9072,19.9072,15500.0
2013-03-20 14:35:00,26.07,26.1,26.04,26.07,36600.0,19.8996,19.9225,19.8767,19.8996,36600.0
2013-03-20 14:40:00,26.08,26.09,26.05,26.05,24700.0,19.9072,19.9149,19.8843,19.8843,24700.0
2013-03-20 14:45:00,26.05,26.06,26.02,26.02,63500.0,19.8843,19.892,19.8614,19.8614,63500.0
2013-03-20 14:50:00,26.02,26.07,26.02,26.05,66600.0,19.8614,19.8996,19.8614,19.8843,66600.0
2013-03-20 14:55:00,26.05,26.06,26.03,26.03,127300.0,19.8843,19.892,19.8691,19.8691,127300.0
2013-03-20 15:00:00,26.03,26.04,25.99,26.0,79000.0,19.8691,19.8767,19.8385,19.8462,79000.0
2013-03-20 15:05:00,26.0,26.02,25.99,26.02,188400.0,19.8462,19.8614,19.8385,19.8614,188400.0
2013-03-20 15:10:00,26.02,26.07,26.01,26.04,73200.0,19.8614,19.8996,19.8538,19.8767,73200.0
2013-03-20 15:15:00,26.05,26.06,26.02,26.03,40000.0,19.8843,19.892,19.8614,19.8691,40000.0
2013-03-20 15:20:00,26.02,26.06,26.02,26.05,108100.0,19.8614,19.892,19.8614,19.8843,108100.0
2013-03-20 15:25:00,26.05,26.06,26.03,26.05,59000.0,19.8843,19.892,19.8691,19.8843,59000.0
2013-03-20 15:30:00,26.05,26.05,25.99,26.0,265100.0,19.8843,19.8843,19.8385,19.8462,265100.0
2013-03-20 15:35:00,26.0,26.01,25.99,26.0,99300.0,19.8462,19.8538,19.8385,19.8462,99300.0
2013-03-20 15:40:00,26.0,26.03,25.99,26.03,80000.0,19.8462,19.8691,19.8385,19.8691,80000.0
2013-03-20 15:45:00,26.02,26.03,26.0,26.01,141600.0,19.8614,19.8691,19.8462,19.8538,141600.0
2013-03-20 15:50:00,26.01,26.01,26.0,26.01,79800.0,19.8538,19.8538,19.8462,19.8538,79800.0
2013-03-20 15:55:00,26.01,26.01,25.96,25.98,266200.0,19.8538,19.8538,19.8156,19.8309,266200.0
2013-03-21 09:30:00,25.86,25.95,25.85,25.94,23900.0,19.7393,19.808,19.7317,19.8004,23900.0
2013-03-21 09:35:00,25.92,25.93,25.9,25.9,16000.0,19.7851,19.7927,19.7698,19.7698,16000.0
2013-03-21 09:40:00,25.91,25.95,25.89,25.95,43100.0,19.7775,19.808,19.7622,19.808,43100.0
2013-03-21 09:45:00,25.94,26.01,25.93,26.0,33600.0,19.8004,19.8538,19.7927,19.8462,33600.0
2013-03-21 09:50:00,25.99,26.02,25.99,26.0,30100.0,19.8385,19.8614,19.8385,19.8462,30100.0
2013-03-21 09:55:00,26.01,26.07,26.01,26.04,13400.0,19.8538,19.8996,19.8538,19.8767,13400.0
2013-03-21 10:00:00,26.03,26.07,26.03,26.07,18800.0,19.8691,19.8996,19.8691,19.8996,18800.0
2013-03-21 10:05:00,26.06,26.09,26.03,26.08,26700.0,19.892,19.9149,19.8691,19.9072,26700.0
2013-03-21 10:10:00,26.07,26.12,26.06,26.08,56300.0,19.8996,19.9378,19.892,19.9072,56300.0
2013-03-21 10:15:00,26.07,26.08,26.01,26.02,70700.0,19.8996,19.9072,19.8538,19.8614,70700.0
2013-03-21 10:20:00,26.02,26.03,25.99,26.01,26500.0,19.8614,19.8691,19.8385,19.8538,26500.0
2013-03-21 10:25:00,26.0,26.05,25.99,26.04,23700.0,19.8462,19.8843,19.8385,19.8767,23700.0
2013-03-21 10:30:00,26.03,26.03,25.99,26.0,28700.0,19.8691,19.8691,19.8385,19.8462,28700.0
2013-03-21 10:35:00,25.99,26.0,25.95,25.96,31300.0,19.8385,19.8462,19.808,19.8156,31300.0
2013-03-21 10:40:00,25.97,25.98,25.93,25.95,53600.0,19.8233,19.8309,19.7927,19.808,53600.0
2013-03-21 10:45:00,25.94,25.95,25.92,25.93,13700.0,19.8004,19.808,19.7851,19.7927,13700.0
2013-03-21 10:50:00,25.92,25.94,25.91,25.94,15600.0,19.7851,19.8004,19.7775,19.8004,15600.0
2013-03-21 10:55:00,25.93,25.96,25.92,25.96,25000.0,19.7927,19.8156,19.7851,19.8156,25000.0
2013-03-21 11:00:00,25.96,25.97,25.89,25.9,37200.0,19.8156,19.8233,19.7622,19.7698,37200.0
2013-03-21 11:05:00,25.9,26.01,25.89,25.99,57300.0,19.7698,19.8538,19.7622,19.8385,57300.0
2013-03-21 11:10:00,25.99,26.0,25.97,25.99,33800.0,19.8385,19.8462,19.8233,19.8385,33800.0
2013-03-21 11:15:00,25.99,26.04,25.98,26.04,10200.0,19.8385,19.8767,19.8309,19.8767,10200.0
2013-03-21 11:20:00,26.04,26.07,26.03,26.07,16900.0,19.8767,19.8996,19.8691,19.8996,16900.0
2013-03-21 11:25:00,26.07,26.08,26.04,26.06,45300.0,19.8996,19.9072,19.8767,19.892,45300.0
2013-03-21 11:30:00,26.07,26.08,26.04,26.05,13100.0,19.8996,19.9072,19.8767,19.8843,13100.0
2013-03-21 11:35:00,26.04,26.1,26.04,26.09,9400.0,19.8767,19.9225,19.8767,19.9149,9400.0
2013-03-21 11:40:00,26.09,26.13,26.09,26.11,20900.0,19.9149,19.9454,19.9149,19.9301,20900.0
2013-03-21 11:45:00,26.11,26.12,26.07,26.09,38600.0,19.9301,19.9378,19.8996,19.9149,38600.0
2013-03-21 11:50:00,26.09,26.1,26.07,26.07,25200.0,19.9149,19.9225,19.8996,19.8996,25200.0
2013-03-21 11:55:00,26.07,26.09,26.06,26.08,7200.0,19.8996,19.9149,19.892,19.9072,7200.0
2013-03-21 12:00:00,26.08,26.11,26.08,26.11,35700.0,19.9072,19.9301,19.9072,19.9301,35700.0
2013-03-21 12:05:00,26.11,26.12,26.11,26.11,12100.0,19.9301,19.9378,19.9301,19.9301,12100.0
2013-03-21 12:10:00,26.11,26.12,26.1,26.11,13600.0,19.9301,19.9378,19.9225,19.9301,13600.0
2013-03-21 12:15:00,26.11,26.12,26.09,26.11,17200.0,19.9301,19.9378,19.9149,19.9301,17200.0
2013-03-21 12:20:00,26.11,26.11,26.08,26.09,12500.0,19.9301,19.9301,19.9072,19.9149,12500.0
2013-03-21 12:25:00,26.1,26.1,26.08,26.08,16400.0,19.9225,19.9225,19.9072,19.9072,16400.0
2013-03-21 12:30:00,26.09,26.1,26.07,26.08,15200.0,19.9149,19.9225,19.8996,19.9072,15200.0
2013-03-21 12:35:00,26.08,26.1,26.08,26.08,6500.0,19.9072,19.9225,19.9072,19.9072,6500.0
2013-03-21 12:40:00,26.08,26.09,26.05,26.05,11600.0,19.9072,19.9149,19.8843,19.8843,11600.0
2013-03-21 12:45:00,26.05,26.05,26.02,26.02,11300.0,19.8843,19.8843,19.8614,19.8614,11300.0
2013-03-21 12:50:00,26.03,26.04,26.01,26.01,9600.0,19.8691,19.8767,19.8538,19.8538,9600.0
2013-03-21 12:55:00,26.02,26.04,26.02,26.02,16700.0,19.8614,19.8767,19.8614,19.8614,16700.0
2013-03-21 13:00:00,26.02,26.03,26.01,26.03,17100.0,19.8614,19.8691,19.8538,19.8691,17100.0
2013-03-21 13:05:00,26.02,26.04,26.0,26.01,16400.0,19.8614,19.8767,19.8462,19.8538,16400.0
2013-03-21 13:10:00,26.02,26.03,25.99,25.99,36900.0,19.8614,19.8691,19.8385,19.8385,36900.0
2013-03-21 13:15:00,25.99,25.99,25.91,25.92,26100.0,19.8385,19.8385,19.7775,19.7851,26100.0
2013-03-21 13:20:00,25.92,25.92,25.89,25.89,8800.0,19.7851,19.7851,19.7622,19.7622,8800.0
2013-03-21 13:25:00,25.89,25.93,25.89,25.92,12000.0,19.7622,19.7927,19.7622,19.7851,12000.0
2013-03-21 13:30:00,25.92,25.92,25.89,25.89,21000.0,19.7851,19.7851,19.7622,19.7622,21000.0
2013-03-21 13:35:00,25.88,25.9,25.87,25.9,23700.0,19.7546,19.7698,19.7469,19.7698,23700.0
2013-03-21 13:40:00,25.9,25.91,25.87,25.91,24100.0,19.7698,19.7775,19.7469,19.7775,24100.0
2013-03-21 13:45:00,25.9,25.94,25.87,25.94,38700.0,19.7698,19.8004,19.7469,19.8004,38700.0
2013-03-21 13:50:00,25.94,25.97,25.94,25.96,17500.0,19.8004,19.8233,19.8004,19.8156,17500.0
2013-03-21 13:55:00,25.96,25.98,25.96,25.98,14500.0,19.8156,19.8309,19.8156,19.8309,14500.0
2013-03-21 14:00:00,25.97,25.97,25.89,25.9,27900.0,19.8233,19.8233,19.7622,19.7698,27900.0
2013-03-21 14:05:00,25.89,25.92,25.87,25.9,23000.0,19.7622,19.7851,19.7469,19.7698,23000.0
2013-03-21 14:10:00,25.91,25.94,25.88,25.89,45000.0,19.7775,19.8004,19.7546,19.7622,45000.0
2013-03-21 14:15:00,25.89,25.93,25.88,25.89,28700.0,19.7622,19.7927,19.7546,19.7622,28700.0
2013-03-21 14:20:00,25.89,25.9,25.85,25.88,23600.0,19.7622,19.7698,19.7317,19.7546,23600.0
2013-03-21 14:25:00,25.88,25.9,25.84,25.84,26300.0,19.7546,19.7698,19.724,19.724,26300.0
2013-03-21 14:30:00,25.84,25.88,25.84,25.88,21800.0,19.724,19.7546,19.724,19.7546,21800.0
2013-03-21 14:35:00,25.88,25.88,25.81,25.83,62300.0,19.7546,19.7546,19.7011,19.7164,62300.0
2013-03-21 14:40:00,25.82,25.83,25.8,25.83,32500.0,19.7088,19.7164,19.6935,19.7164,32500.0
2013-03-21 14:45:00,25.82,25.85,25.79,25.8,37800.0,19.7088,19.7317,19.6859,19.6935,37800.0
2013-03-21 14:50:00,25.8,25.84,25.8,25.84,26800.0,19.6935,19.724,19.6935,19.724,26800.0
2013-03-21 14:55:00,25.85,25.87,25.85,25.86,45900.0,19.7317,19.7469,19.7317,19.7393,45900.0
2013-03-21 15:00:00,25.85,25.89,25.85,25.86,69700.0,19.7317,19.7622,19.7317,19.7393,69700.0
2013-03-21 15:05:00,25.86,25.87,25.82,25.85,32100.0,19.7393,19.7469,19.7088,19.7317,32100.0
2013-03-21 15:10:00,25.85,25.86,25.84,25.85,62700.0,19.7317,19.7393,19.724,19.7317,62700.0
2013-03-21 15:15:00,25.84,25.85,25.79,25.79,53400.0,19.724,19.7317,19.6859,19.6859,53400.0
2013-03-21 15:20:00,25.79,25.8,25.74,25.76,78600.0,19.6859,19.6935,19.6477,19.663,78600.0
2013-03-21 15:25:00,25.76,25.79,25.74,25.79,57900.0,19.663,19.6859,19.6477,19.6859,57900.0
2013-03-21 15:30:00,25.78,25.8,25.76,25.78,70800.0,19.6782,19.6935,19.663,19.6782,70800.0
2013-03-21 15:35:00,25.78,25.78,25.76,25.78,60100.0,19.6782,19.6782,19.663,19.6782,60100.0
2013-03-21 15:40:00,25.78,25.79,25.75,25.77,51000.0,19.6782,19.6859,19.6553,19.6706,51000.0
2013-03-21 15:45:00,25.76,25.77,25.72,25.75,113100.0,19.663,19.6706,19.6324,19.6553,113100.0
2013-03-21 15:50:00,25.74,25.76,25.71,25.74,154500.0,19.6477,19.663,19.6248,19.6477,154500.0
2013-03-21 15:55:00,25.73,25.76,25.72,25.74,163100.0,19.6401,19.663,19.6324,19.6477,163100.0
2013-03-22 09:30:00,25.75,25.91,25.74,25.9,36300.0,19.6553,19.7775,19.6477,19.7698,36300.0
2013-03-22 09:35:00,25.92,25.93,25.87,25.9,53700.0,19.7851,19.7927,19.7469,19.7698,53700.0
2013-03-22 09:40:00,25.89,25.92,25.89,25.91,20500.0,19.7622,19.7851,19.7622,19.7775,20500.0
2013-03-22 09:45:00,25.92,25.94,25.89,25.89,17300.0,19.7851,19.8004,19.7622,19.7622,17300.0
2013-03-22 09:50:00,25.89,25.94,25.89,25.93,32200.0,19.7622,19.8004,19.7622,19.7927,32200.0
2013-03-22 09:55:00,25.93,25.93,25.88,25.91,29500.0,19.7927,19.7927,19.7546,19.7775,29500.0
2013-03-22 10:00:00,25.91,25.93,25.89,25.9,18600.0,19.7775,19.7927,19.7622,19.7698,18600.0
2013-03-22 10:05:00,25.9,25.92,25.89,25.92,13600.0,19.7698,19.7851,19.7622,19.7851,13600.0
2013-03-22 10:10:00,25.92,25.95,25.91,25.94,8500.0,19.7851,19.808,19.7775,19.8004,8500.0
2013-03-22 10:15:00,25.95,25.95,25.9,25.92,20400.0,19.808,19.808,19.7698,19.7851,20400.0
2013-03-22 10:20:00,25.92,25.94,25.91,25.91,14200.0,19.7851,19.8004,19.7775,19.7775,14200.0
2013-03-22 10:25:00,25.9,25.93,25.89,25.93,9200.0,19.7698,19.7927,19.7622,19.7927,9200.0
2013-03-22 10:30:00,25.93,25.93,25.9,25.9,10000.0,19.7927,19.7927,19.7698,19.7698,10000.0
2013-03-22 10:35:00,25.9,25.91,25.85,25.85,13900.0,19.7698,19.7775,19.7317,19.7317,13900.0
2013-03-22 10:40:00,25.84,25.87,25.84,25.85,13600.0,19.724,19.7469,19.724,19.7317,13600.0
2013-03-22 10:45:00,25.84,25.88,25.81,25.81,19700.0,19.724,19.7546,19.7011,19.7011,19700.0
2013-03-22 10:50:00,25.81,25.83,25.79,25.81,14800.0,19.7011,19.7164,19.6859,19.7011,14800.0
2013-03-22 10:55:00,25.81,25.83,25.81,25.83,10400.0,19.7011,19.7164,19.7011,19.7164,10400.0
2013-03-22 11:00:00,25.83,25.88,25.83,25.86,40800.0,19.7164,19.7546,19.7164,19.7393,40800.0
2013-03-22 11:05:00,25.86,25.87,25.84,25.85,11300.0,19.7393,19.7469,19.724,19.7317,11300.0
2013-03-22 11:10:00,25.85,25.86,25.82,25.84,73000.0,19.7317,19.7393,19.7088,19.724,73000.0
2013-03-22 11:15:00,25.84,25.87,25.84,25.87,14300.0,19.724,19.7469,19.724,19.7469,14300.0
2013-03-22 11:20:00,25.86,25.89,25.86,25.89,6700.0,19.7393,19.7622,19.7393,19.7622,6700.0
2013-03-22 11:25:00,25.88,25.92,25.88,25.9,18700.0,19.7546,19.7851,19.7546,19.7698,18700.0
2013-03-22 11:30:00,25.9,25.93,25.9,25.92,20200.0,19.7698,19.7927,19.7698,19.7851,20200.0
2013-03-22 11:35:00,25.92,25.93,25.89,25.89,26500.0,19.7851,19.7927,19.7622,19.7622,26500.0
2013-03-22 11:40:00,25.89,25.9,25.89,25.89,1500.0,19.7622,19.7698,19.7622,19.7622,1500.0
2013-03-22 11:45:00,25.89,25.89,25.88,25.88,10200.0,19.7622,19.7622,19.7546,19.7546,10200.0
2013-03-22 11:50:00,25.89,25.89,25.86,25.86,29600.0,19.7622,19.7622,19.7393,19.7393,29600.0
2013-03-22 11:55:00,25.86,25.86,25.81,25.82,25300.0,19.7393,19.7393,19.7011,19.7088,25300.0
2013-03-22 12:00:00,25.82,25.83,25.8,25.8,17600.0,19.7088,19.7164,19.6935,19.6935,17600.0
2013-03-22 12:05:00,25.8,25.8,25.78,25.78,8100.0,19.6935,19.6935,19.6782,19.6782,8100.0
2013-03-22 12:10:00,25.79,25.8,25.75,25.75,30600.0,19.6859,19.6935,19.6553,19.6553,30600.0
2013-03-22 12:15:00,25.76,25.76,25.75,25.76,10400.0,19.663,19.663,19.6553,19.663,10400.0
2013-03-22 12:20:00,25.76,25.77,25.76,25.76,8600.0,19.663,19.6706,19.663,19.663,8600.0
2013-03-22 12:25:00,25.75,25.76,25.74,25.76,15400.0,19.6553,19.663,19.6477,19.663,15400.0
2013-03-22 12:30:00,25.76,25.76,25.73,25.76,26700.0,19.663,19.663,19.6401,19.663,26700.0
2013-03-22 12:35:00,25.75,25.76,25.73,25.74,13600.0,19.6553,19.663,19.6401,19.6477,13600.0
2013-03-22 12:40:00,25.74,25.74,25.71,25.72,16000.0,19.6477,19.6477,19.6248,19.6324,16000.0
2013-03-22 12:45:00,25.72,25.72,25.71,25.71,10400.0,19.6324,19.6324,19.6248,19.6248,10400.0
2013-03-22 12:50:00,25.71,25.75,25.71,25.75,21200.0,19.6248,19.6553,19.6248,19.6553,21200.0
2013-03-22 12:55:00,25.74,25.75,25.71,25.71,31700.0,19.6477,19.6553,19.6248,19.6248,31700.0
2013-03-22 13:00:00,25.71,25.71,25.65,25.65,47700.0,19.6248,19.6248,19.579,19.579,47700.0
2013-03-22 13:05:00,25.66,25.66,25.64,25.66,30400.0,19.5866,19.5866,19.5714,19.5866,30400.0
2013-03-22 13:10:00,25.65,25.66,25.64,25.65,29000.0,19.579,19.5866,19.5714,19.579,29000.0
2013-03-22 13:15:00,25.65,25.67,25.64,25.65,32200.0,19.579,19.5943,19.5714,19.579,32200.0
2013-03-22 13:20:00,25.64,25.67,25.64,25.67,5000.0,19.5714,19.5943,19.5714,19.5943,5000.0
2013-03-22 13:25:00,25.67,25.7,25.67,25.69,16800.0,19.5943,19.6172,19.5943,19.6095,16800.0
2013-03-22 13:30:00,25.69,25.71,25.68,25.69,18900.0,19.6095,19.6248,19.6019,19.6095,18900.0
2013-03-22 13:35:00,25.69,25.69,25.68,25.68,6200.0,19.6095,19.6095,19.6019,19.6019,6200.0
2013-03-22 13:40:00,25.69,25.69,25.64,25.64,27500.0,19.6095,19.6095,19.5714,19.5714,27500.0
2013-03-22 13:45:00,25.64,25.64,25.59,25.64,74000.0,19.5714,19.5714,19.5332,19.5714,74000.0
2013-03-22 13:50:00,25.65,25.68,25.65,25.68,8800.0,19.579,19.6019,19.579,19.6019,8800.0
2013-03-22 13:55:00,25.68,25.69,25.67,25.68,15300.0,19.6019,19.6095,19.5943,19.6019,15300.0
2013-03-22 14:00:00,25.68,25.7,25.68,25.69,32800.0,19.6019,19.6172,19.6019,19.6095,32800.0
2013-03-22 14:05:00,25.68,25.69,25.67,25.67,17700.0,19.6019,19.6095,19.5943,19.5943,17700.0
2013-03-22 14:10:00,25.67,25.7,25.67,25.69,11300.0,19.5943,19.6172,19.5943,19.6095,11300.0
2013-03-22 14:15:00,25.69,25.71,25.68,25.7,29400.0,19.6095,19.6248,19.6019,19.6172,29400.0
2013-03-22 14:20:00,25.7,25.71,25.69,25.71,7200.0,19.6172,19.6248,19.6095,19.6248,7200.0
2013-03-22 14:25:00,25.71,25.71,25.7,25.71,14300.0,19.6248,19.6248,19.6172,19.6248,14300.0
2013-03-22 14:30:00,25.71,25.74,25.7,25.74,37300.0,19.6248,19.6477,19.6172,19.6477,37300.0
2013-03-22 14:35:00,25.74,25.75,25.73,25.75,24900.0,19.6477,19.6553,19.6401,19.6553,24900.0
2013-03-22 14:40:00,25.75,25.76,25.75,25.75,8100.0,19.6553,19.663,19.6553,19.6553,8100.0
2013-03-22 14:45:00,25.75,25.77,25.75,25.77,5700.0,19.6553,19.6706,19.6553,19.6706,5700.0
2013-03-22 14:50:00,25.77,25.77,25.76,25.77,3300.0,19.6706,19.6706,19.663,19.6706,3300.0
2013-03-22 14:55:00,25.77,25.78,25.76,25.77,20600.0,19.6706,19.6782,19.663,19.6706,20600.0
2013-03-22 15:00:00,25.77,25.77,25.76,25.77,5900.0,19.6706,19.6706,19.663,19.6706,5900.0
2013-03-22 15:05:00,25.77,25.79,25.76,25.78,35000.0,19.6706,19.6859,19.663,19.6782,35000.0
2013-03-22 15:10:00,25.79,25.81,25.79,25.8,33000.0,19.6859,19.7011,19.6859,19.6935,33000.0
2013-03-22 15:15:00,25.81,25.81,25.8,25.8,31100.0,19.7011,19.7011,19.6935,19.6935,31100.0
2013-03-22 15:20:00,25.8,25.81,25.78,25.79,23700.0,19.6935,19.7011,19.6782,19.6859,23700.0
2013-03-22 15:25:00,25.79,25.79,25.78,25.79,9300.0,19.6859,19.6859,19.6782,19.6859,9300.0
2013-03-22 15:30:00,25.79,25.8,25.77,25.78,45800.0,19.6859,19.6935,19.6706,19.6782,45800.0
2013-03-22 15:35:00,25.79,25.8,25.78,25.8,25000.0,19.6859,19.6935,19.6782,19.6935,25000.0
2013-03-22 15:40:00,25.8,25.8,25.79,25.8,14300.0,19.6935,19.6935,19.6859,19.6935,14300.0
2013-03-22 15:45:00,25.8,25.81,25.77,25.78,61600.0,19.6935,19.7011,19.6706,19.6782,61600.0
2013-03-22 15:50:00,25.78,25.78,25.76,25.77,27300.0,19.6782,19.6782,19.663,19.6706,27300.0
2013-03-22 15:55:00,25.76,25.79,25.75,25.79,159700.0,19.663,19.6859,19.6553,19.6859,159700.0
2013-03-25 09:30:00,25.92,25.98,25.92,25.94,28900.0,19.7851,19.8309,19.7851,19.8004,28900.0
2013-03-25 09:35:00,25.94,25.94,25.91,25.92,20200.0,19.8004,19.8004,19.7775,19.7851,20200.0
2013-03-25 09:40:00,25.92,25.95,25.91,25.94,26700.0,19.7851,19.808,19.7775,19.8004,26700.0
2013-03-25 09:45:00,25.94,25.95,25.93,25.95,22600.0,19.8004,19.808,19.7927,19.808,22600.0
2013-03-25 09:50:00,25.95,25.96,25.94,25.96,26600.0,19.808,19.8156,19.8004,19.8156,26600.0
2013-03-25 09:55:00,25.96,26.01,25.96,26.0,16200.0,19.8156,19.8538,19.8156,19.8462,16200.0
2013-03-25 10:00:00,26.0,26.01,25.97,25.97,25500.0,19.8462,19.8538,19.8233,19.8233,25500.0
2013-03-25 10:05:00,25.98,26.03,25.98,26.03,9200.0,19.8309,19.8691,19.8309,19.8691,9200.0
2013-03-25 10:10:00,26.02,26.04,26.01,26.04,19900.0,19.8614,19.8767,19.8538,19.8767,19900.0
2013-03-25 10:15:00,26.03,26.04,26.02,26.03,24400.0,19.8691,19.8767,19.8614,19.8691,24400.0
2013-03-25 10:20:00,26.03,26.04,26.0,26.02,20600.0,19.8691,19.8767,19.8462,19.8614,20600.0
2013-03-25 10:25:00,26.01,26.02,25.98,25.99,14400.0,19.8538,19.8614,19.8309,19.8385,14400.0
2013-03-25 10:30:00,25.98,25.99,25.94,25.95,25200.0,19.8309,19.8385,19.8004,19.808,25200.0
2013-03-25 10:35:00,25.95,25.96,25.89,25.89,28700.0,19.808,19.8156,19.7622,19.7622,28700.0
2013-03-25 10:40:00,25.89,25.89,25.84,25.84,34300.0,19.7622,19.7622,19.724,19.724,34300.0
2013-03-25 10:45:00,25.83,25.86,25.81,25.85,32200.0,19.7164,19.7393,19.7011,19.7317,32200.0
2013-03-25 10:50:00,25.84,25.85,25.82,25.84,18900.0,19.724,19.7317,19.7088,19.724,18900.0
2013-03-25 10:55:00,25.84,25.84,25.81,25.82,14700.0,19.724,19.724,19.7011,19.7088,14700.0
2013-03-25 11:00:00,25.81,25.82,25.77,25.8,24900.0,19.7011,19.7088,19.6706,19.6935,24900.0
2013-03-25 11:05:00,25.81,25.83,25.81,25.83,10100.0,19.7011,19.7164,19.7011,19.7164,10100.0
2013-03-25 11:10:00,25.83,25.85,25.81,25.82,31200.0,19.7164,19.7317,19.7011,19.7088,31200.0
2013-03-25 11:15:00,25.82,25.83,25.73,25.74,16300.0,19.7088,19.7164,19.6401,19.6477,16300.0
2013-03-25 11:20:00,25.74,25.78,25.73,25.77,17900.0,19.6477,19.6782,19.6401,19.6706,17900.0
2013-03-25 11:25:00,25.77,25.8,25.76,25.77,25700.0,19.6706,19.6935,19.663,19.6706,25700.0
2013-03-25 11:30:00,25.76,25.84,25.75,25.82,29500.0,19.663,19.724,19.6553,19.7088,29500.0
2013-03-25 11:35:00,25.83,25.88,25.83,25.88,29300.0,19.7164,19.7546,19.7164,19.7546,29300.0
2013-03-25 11:40:00,25.88,25.92,25.86,25.92,23100.0,19.7546,19.7851,19.7393,19.7851,23100.0
2013-03-25 11:45:00,25.92,25.92,25.89,25.9,30800.0,19.7851,19.7851,19.7622,19.7698,30800.0
2013-03-25 11:50:00,25.91,25.92,25.89,25.9,23300.0,19.7775,19.7851,19.7622,19.7698,23300.0
2013-03-25 11:55:00,25.91,25.92,25.89,25.89,12000.0,19.7775,19.7851,19.7622,19.7622,12000.0
2013-03-25 12:00:00,25.9,25.91,25.84,25.86,31900.0,19.7698,19.7775,19.724,19.7393,31900.0
2013-03-25 12:05:00,25.86,25.87,25.84,25.86,17000.0,19.7393,19.7469,19.724,19.7393,17000.0
2013-03-25 12:10:00,25.86,25.86,25.8,25.83,25600.0,19.7393,19.7393,19.6935,19.7164,25600.0
2013-03-25 12:15:00,25.83,25.85,25.82,25.82,12800.0,19.7164,19.7317,19.7088,19.7088,12800.0
2013-03-25 12:20:00,25.82,25.83,25.8,25.81,20600.0,19.7088,19.7164,19.6935,19.7011,20600.0
2013-03-25 12:25:00,25.82,25.82,25.78,25.78,16700.0,19.7088,19.7088,19.6782,19.6782,16700.0
2013-03-25 12:30:00,25.78,25.81,25.78,25.81,24600.0,19.6782,19.7011,19.6782,19.7011,24600.0
2013-03-25 12:35:00,25.8,25.81,25.76,25.76,10400.0,19.6935,19.7011,19.663,19.663,10400.0
2013-03-25 12:40:00,25.77,25.78,25.77,25.77,9200.0,19.6706,19.6782,19.6706,19.6706,9200.0
2013-03-25 12:45:00,25.78,25.79,25.76,25.79,14000.0,19.6782,19.6859,19.663,19.6859,14000.0
2013-03-25 12:50:00,25.79,25.8,25.69,25.69,36600.0,19.6859,19.6935,19.6095,19.6095,36600.0
2013-03-25 12:55:00,25.69,25.69,25.66,25.66,39700.0,19.6095,19.6095,19.5866,19.5866,39700.0
2013-03-25 13:00:00,25.66,25.66,25.63,25.64,25000.0,19.5866,19.5866,19.5637,19.5714,25000.0
2013-03-25 13:05:00,25.63,25.64,25.56,25.57,50200.0,19.5637,19.5714,19.5103,19.5179,50200.0
2013-03-25 13:10:00,25.56,25.57,25.53,25.53,68600.0,19.5103,19.5179,19.4874,19.4874,68600.0
2013-03-25 13:15:00,25.53,25.54,25.52,25.52,36800.0,19.4874,19.495,19.4798,19.4798,36800.0
2013-03-25 13:20:00,25.52,25.53,25.52,25.52,77100.0,19.4798,19.4874,19.4798,19.4798,77100.0
2013-03-25 13:25:00,25.52,25.57,25.5,25.55,64700.0,19.4798,19.5179,19.4645,19.5027,64700.0
2013-03-25 13:30:00,25.55,25.59,25.55,25.58,21900.0,19.5027,19.5332,19.5027,19.5256,21900.0
2013-03-25 13:35:00,25.58,25.59,25.57,25.57,23300.0,19.5256,19.5332,19.5179,19.5179,23300.0
2013-03-25 13:40:00,25.58,25.59,25.57,25.59,47700.0,19.5256,19.5332,19.5179,19.5332,47700.0
2013-03-25 13:45:00,25.59,25.66,25.57,25.63,101000.0,19.5332,19.5866,19.5179,19.5637,101000.0
2013-03-25 13:50:00,25.63,25.64,25.6,25.61,72400.0,19.5637,19.5714,19.5408,19.5485,72400.0
2013-03-25 13:55:00,25.61,25.66,25.59,25.64,44300.0,19.5485,19.5866,19.5332,19.5714,44300.0
2013-03-25 14:00:00,25.64,25.7,25.62,25.7,117900.0,19.5714,19.6172,19.5561,19.6172,117900.0
2013-03-25 14:05:00,25.7,25.73,25.69,25.72,26700.0,19.6172,19.6401,19.6095,19.6324,26700.0
2013-03-25 14:10:00,25.73,25.75,25.71,25.71,29200.0,19.6401,19.6553,19.6248,19.6248,29200.0
2013-03-25 14:15:00,25.72,25.73,25.71,25.72,21800.0,19.6324,19.6401,19.6248,19.6324,21800.0
2013-03-25 14:20:00,25.73,25.76,25.72,25.75,26300.0,19.6401,19.663,19.6324,19.6553,26300.0
2013-03-25 14:25:00,25.75,25.75,25.74,25.74,13300.0,19.6553,19.6553,19.6477,19.6477,13300.0
2013-03-25 14:30:00,25.74,25.74,25.72,25.73,15700.0,19.6477,19.6477,19.6324,19.6401,15700.0
2013-03-25 14:35:00,25.73,25.73,25.71,25.73,38800.0,19.6401,19.6401,19.6248,19.6401,38800.0
2013-03-25 14:40:00,25.73,25.75,25.72,25.75,14800.0,19.6401,19.6553,19.6324,19.6553,14800.0
2013-03-25 14:45:00,25.75,25.75,25.72,25.73,47800.0,19.6553,19.6553,19.6324,19.6401,47800.0
2013-03-25 14:50:00,25.73,25.74,25.72,25.73,39400.0,19.6401,19.6477,19.6324,19.6401,39400.0
2013-03-25 14:55:00,25.72,25.73,25.72,25.73,16300.0,19.6324,19.6401,19.6324,19.6401,16300.0
2013-03-25 15:00:00,25.73,25.73,25.69,25.69,99900.0,19.6401,19.6401,19.6095,19.6095,99900.0
2013-03-25 15:05:00,25.7,25.7,25.69,25.7,26000.0,19.6172,19.6172,19.6095,19.6172,26000.0
2013-03-25 15:10:00,25.7,25.7,25.68,25.69,43000.0,19.6172,19.6172,19.6019,19.6095,43000.0
2013-03-25 15:15:00,25.69,25.69,25.65,25.65,30900.0,19.6095,19.6095,19.579,19.579,30900.0
2013-03-25 15:20:00,25.65,25.67,25.65,25.65,23800.0,19.579,19.5943,19.579,19.579,23800.0
2013-03-25 15:25:00,25.66,25.66,25.65,25.66,13700.0,19.5866,19.5866,19.579,19.5866,13700.0
2013-03-25 15:30:00,25.66,25.68,25.64,25.64,45800.0,19.5866,19.6019,19.5714,19.5714,45800.0
2013-03-25 15:35:00,25.65,25.66,25.64,25.65,53700.0,19.579,19.5866,19.5714,19.579,53700.0
2013-03-25 15:40:00,25.65,25.66,25.64,25.64,76300.0,19.579,19.5866,19.5714,19.5714,76300.0
2013-03-25 15:45:00,25.64,25.65,25.62,25.65,49100.0,19.5714,19.579,19.5561,19.579,49100.0
2013-03-25 15:50:00,25.64,25.72,25.64,25.72,85100.0,19.5714,19.6324,19.5714,19.6324,85100.0
2013-03-25 15:55:00,25.72,25.73,25.7,25.71,193500.0,19.6324,19.6401,19.6172,19.6248,193500.0
2013-03-26 09:30:00,25.87,25.97,25.85,25.91,41800.0,19.7469,19.8233,19.7317,19.7775,41800.0
2013-03-26 09:35:00,25.92,25.96,25.91,25.93,24500.0,19.7851,19.8156,19.7775,19.7927,24500.0
2013-03-26 09:40:00,25.93,25.94,25.89,25.91,34100.0,19.7927,19.8004,19.7622,19.7775,34100.0
2013-03-26 09:45:00,25.91,25.91,25.85,25.85,23000.0,19.7775,19.7775,19.7317,19.7317,23000.0
2013-03-26 09:50:00,25.86,25.91,25.85,25.88,21600.0,19.7393,19.7775,19.7317,19.7546,21600.0
2013-03-26 09:55:00,25.89,25.91,25.87,25.89,14400.0,19.7622,19.7775,19.7469,19.7622,14400.0
2013-03-26 10:00:00,25.89,25.94,25.85,25.94,18500.0,19.7622,19.8004,19.7317,19.8004,18500.0
2013-03-26 10:05:00,25.93,25.94,25.87,25.91,19300.0,19.7927,19.8004,19.7469,19.7775,19300.0
2013-03-26 10:10:00,25.9,25.93,25.89,25.89,14500.0,19.7698,19.7927,19.7622,19.7622,14500.0
2013-03-26 10:15:00,25.89,25.89,25.85,25.85,22000.0,19.7622,19.7622,19.7317,19.7317,22000.0
2013-03-26 10:20:00,25.85,25.89,25.85,25.89,14200.0,19.7317,19.7622,19.7317,19.7622,14200.0
2013-03-26 10:25:00,25.89,25.93,25.89,25.92,13700.0,19.7622,19.7927,19.7622,19.7851,13700.0
2013-03-26 10:30:00,25.93,25.94,25.87,25.87,30900.0,19.7927,19.8004,19.7469,19.7469,30900.0
2013-03-26 10:35:00,25.88,25.88,25.85,25.85,124300.0,19.7546,19.7546,19.7317,19.7317,124300.0
2013-03-26 10:40:00,25.86,25.87,25.8,25.8,43000.0,19.7393,19.7469,19.6935,19.6935,43000.0
2013-03-26 10:45:00,25.8,25.81,25.78,25.79,18800.0,19.6935,19.7011,19.6782,19.6859,18800.0
2013-03-26 10:50:00,25.8,25.83,25.79,25.82,10200.0,19.6935,19.7164,19.6859,19.7088,10200.0
2013-03-26 10:55:00,25.82,25.82,25.8,25.81,59300.0,19.7088,19.7088,19.6935,19.7011,59300.0
2013-03-26 11:00:00,25.82,25.82,25.8,25.8,112700.0,19.7088,19.7088,19.6935,19.6935,112700.0
2013-03-26 11:05:00,25.8,25.8,25.79,25.79,68400.0,19.6935,19.6935,19.6859,19.6859,68400.0
2013-03-26 11:10:00,25.79,25.8,25.75,25.75,30600.0,19.6859,19.6935,19.6553,19.6553,30600.0
2013-03-26 11:15:00,25.75,25.75,25.68,25.68,37600.0,19.6553,19.6553,19.6019,19.6019,37600.0
2013-03-26 11:20:00,25.69,25.71,25.62,25.66,86300.0,19.6095,19.6248,19.5561,19.5866,86300.0
2013-03-26 11:25:00,25.67,25.74,25.67,25.71,22400.0,19.5943,19.6477,19.5943,19.6248,22400.0
2013-03-26 11:30:00,25.71,25.71,25.7,25.71,62000.0,19.6248,19.6248,19.6172,19.6248,62000.0
2013-03-26 11:35:00,25.7,25.71,25.69,25.7,80600.0,19.6172,19.6248,19.6095,19.6172,80600.0
2013-03-26 11:40:00,25.7,25.71,25.7,25.71,9500.0,19.6172,19.6248,19.6172,19.6248,9500.0
2013-03-26 11:45:00,25.71,25.71,25.7,25.71,17200.0,19.6248,19.6248,19.6172,19.6248,17200.0
2013-03-26 11:50:00,25.7,25.71,25.7,25.71,20900.0,19.6172,19.6248,19.6172,19.6248,20900.0
2013-03-26 11:55:00,25.7,25.71,25.66,25.7,39800.0,19.6172,19.6248,19.5866,19.6172,39800.0
2013-03-26 12:00:00,25.71,25.71,25.7,25.71,18600.0,19.6248,19.6248,19.6172,19.6248,18600.0
2013-03-26 12:05:00,25.71,25.71,25.7,25.71,10600.0,19.6248,19.6248,19.6172,19.6248,10600.0
2013-03-26 12:10:00,25.71,25.71,25.7,25.71,9800.0,19.6248,19.6248,19.6172,19.6248,9800.0
2013-03-26 12:15:00,25.71,25.71,25.7,25.71,62500.0,19.6248,19.6248,19.6172,19.6248,62500.0
2013-03-26 12:20:00,25.71,25.71,25.7,25.71,7300.0,19.6248,19.6248,19.6172,19.6248,7300.0
2013-03-26 12:25:00,25.71,25.71,25.7,25.71,15200.0,19.6248,19.6248,19.6172,19.6248,15200.0
2013-03-26 12:30:00,25.71,25.77,25.7,25.75,43500.0,19.6248,19.6706,19.6172,19.6553,43500.0
2013-03-26 12:35:00,25.74,25.79,25.74,25.78,31900.0,19.6477,19.6859,19.6477,19.6782,31900.0
2013-03-26 12:40:00,25.78,25.84,25.78,25.83,18000.0,19.6782,19.724,19.6782,19.7164,18000.0
2013-03-26 12:45:00,25.82,25.85,25.82,25.84,8400.0,19.7088,19.7317,19.7088,19.724,8400.0
2013-03-26 12:50:00,25.84,25.85,25.82,25.82,15900.0,19.724,19.7317,19.7088,19.7088,15900.0
2013-03-26 12:55:00,25.82,25.83,25.79,25.8,25100.0,19.7088,19.7164,19.6859,19.6935,25100.0
2013-03-26 13:00:00,25.8,25.82,25.8,25.8,13800.0,19.6935,19.7088,19.6935,19.6935,13800.0
2013-03-26 13:05:00,25.8,25.81,25.8,25.81,1400.0,19.6935,19.7011,19.6935,19.7011,1400.0
2013-03-26 13:10:00,25.8,25.83,25.8,25.81,37100.0,19.6935,19.7164,19.6935,19.7011,37100.0
2013-03-26 13:15:00,25.81,25.81,25.8,25.8,4100.0,19.7011,19.7011,19.6935,19.6935,4100.0
2013-03-26 13:20:00,25.8,25.83,25.8,25.83,12000.0,19.6935,19.7164,19.6935,19.7164,12000.0
2013-03-26 13:25:00,25.82,25.83,25.82,25.82,7700.0,19.7088,19.7164,19.7088,19.7088,7700.0
2013-03-26 13:30:00,25.82,25.83,25.82,25.83,3600.0,19.7088,19.7164,19.7088,19.7164,3600.0
2013-03-26 13:35:00,25.83,25.83,25.82,25.83,9000.0,19.7164,19.7164,19.7088,19.7164,9000.0
2013-03-26 13:40:00,25.83,25.83,25.79,25.79,37900.0,19.7164,19.7164,19.6859,19.6859,37900.0
2013-03-26 13:45:00,25.79,25.81,25.79,25.81,10200.0,19.6859,19.7011,19.6859,19.7011,10200.0
2013-03-26 13:50:00,25.81,25.81,25.8,25.8,2200.0,19.7011,19.7011,19.6935,19.6935,2200.0
2013-03-26 13:55:00,25.81,25.83,25.81,25.82,16900.0,19.7011,19.7164,19.7011,19.7088,16900.0
2013-03-26 14:00:00,25.82,25.83,25.82,25.82,5500.0,19.7088,19.7164,19.7088,19.7088,5500.0
2013-03-26 14:05:00,25.83,25.84,25.82,25.83,9900.0,19.7164,19.724,19.7088,19.7164,9900.0
2013-03-26 14:10:00,25.82,25.83,25.82,25.82,7200.0,19.7088,19.7164,19.7088,19.7088,7200.0
2013-03-26 14:15:00,25.83,25.83,25.82,25.82,5600.0,19.7164,19.7164,19.7088,19.7088,5600.0
2013-03-26 14:20:00,25.83,25.86,25.82,25.86,33400.0,19.7164,19.7393,19.7088,19.7393,33400.0
2013-03-26 14:25:00,25.87,25.88,25.86,25.88,11800.0,19.7469,19.7546,19.7393,19.7546,11800.0
2013-03-26 14:30:00,25.87,25.88,25.86,25.86,11900.0,19.7469,19.7546,19.7393,19.7393,11900.0
2013-03-26 14:35:00,25.87,25.87,25.86,25.87,13100.0,19.7469,19.7469,19.7393,19.7469,13100.0
2013-03-26 14:40:00,25.86,25.87,25.84,25.84,18300.0,19.7393,19.7469,19.724,19.724,18300.0
2013-03-26 14:45:00,25.85,25.85,25.8,25.8,16100.0,19.7317,19.7317,19.6935,19.6935,16100.0
2013-03-26 14:50:00,25.8,25.82,25.8,25.8,35900.0,19.6935,19.7088,19.6935,19.6935,35900.0
2013-03-26 14:55:00,25.8,25.8,25.78,25.79,21700.0,19.6935,19.6935,19.6782,19.6859,21700.0
2013-03-26 15:00:00,25.79,25.79,25.78,25.79,29500.0,19.6859,19.6859,19.6782,19.6859,29500.0
2013-03-26 15:05:00,25.79,25.79,25.78,25.78,10500.0,19.6859,19.6859,19.6782,19.6782,10500.0
2013-03-26 15:10:00,25.79,25.81,25.78,25.8,37100.0,19.6859,19.7011,19.6782,19.6935,37100.0
2013-03-26 15:15:00,25.81,25.81,25.79,25.8,44800.0,19.7011,19.7011,19.6859,19.6935,44800.0
2013-03-26 15:20:00,25.8,25.8,25.79,25.8,11500.0,19.6935,19.6935,19.6859,19.6935,11500.0
2013-03-26 15:25:00,25.8,25.81,25.79,25.8,59300.0,19.6935,19.7011,19.6859,19.6935,59300.0
2013-03-26 15:30:00,25.8,25.81,25.79,25.81,30900.0,19.6935,19.7011,19.6859,19.7011,30900.0
2013-03-26 15:35:00,25.81,25.83,25.8,25.83,37400.0,19.7011,19.7164,19.6935,19.7164,37400.0
2013-03-26 15:40:00,25.82,25.83,25.81,25.82,30400.0,19.7088,19.7164,19.7011,19.7088,30400.0
2013-03-26 15:45:00,25.81,25.82,25.79,25.8,72800.0,19.7011,19.7088,19.6859,19.6935,72800.0
2013-03-26 15:50:00,25.79,25.82,25.79,25.8,170400.0,19.6859,19.7088,19.6859,19.6935,170400.0
2013-03-26 15:55:00,25.8,25.82,25.8,25.81,83000.0,19.6935,19.7088,19.6935,19.7011,83000.0
2013-03-27 09:30:00,25.62,25.71,25.59,25.68,21600.0,19.5561,19.6248,19.5332,19.6019,21600.0
2013-03-27 09:35:00,25.68,25.77,25.64,25.76,18800.0,19.6019,19.6706,19.5714,19.663,18800.0
2013-03-27 09:40:00,25.77,25.77,25.75,25.76,15900.0,19.6706,19.6706,19.6553,19.663,15900.0
2013-03-27 09:45:00,25.77,25.78,25.77,25.78,5800.0,19.6706,19.6782,19.6706,19.6782,5800.0
2013-03-27 09:50:00,25.78,25.79,25.76,25.78,21100.0,19.6782,19.6859,19.663,19.6782,21100.0
2013-03-27 09:55:00,25.78,25.78,25.76,25.77,17000.0,19.6782,19.6782,19.663,19.6706,17000.0
2013-03-27 10:00:00,25.77,25.8,25.77,25.78,27800.0,19.6706,19.6935,19.6706,19.6782,27800.0
2013-03-27 10:05:00,25.78,25.83,25.78,25.83,24100.0,19.6782,19.7164,19.6782,19.7164,24100.0
2013-03-27 10:10:00,25.82,25.83,25.8,25.82,206900.0,19.7088,19.7164,19.6935,19.7088,206900.0
2013-03-27 10:15:00,25.82,25.83,25.8,25.82,36200.0,19.7088,19.7164,19.6935,19.7088,36200.0
2013-03-27 10:20:00,25.8,25.88,25.8,25.88,25200.0,19.6935,19.7546,19.6935,19.7546,25200.0
2013-03-27 10:25:00,25.87,25.94,25.87,25.91,21500.0,19.7469,19.8004,19.7469,19.7775,21500.0
2013-03-27 10:30:00,25.91,25.92,25.87,25.91,64500.0,19.7775,19.7851,19.7469,19.7775,64500.0
2013-03-27 10:35:00,25.91,26.0,25.91,25.99,88300.0,19.7775,19.8462,19.7775,19.8385,88300.0
2013-03-27 10:40:00,25.98,26.06,25.98,26.04,211400.0,19.8309,19.892,19.8309,19.8767,211400.0
2013-03-27 10:45:00,26.04,26.07,26.03,26.04,77600.0,19.8767,19.8996,19.8691,19.8767,77600.0
2013-03-27 10:50:00,26.04,26.08,26.03,26.08,42000.0,19.8767,19.9072,19.8691,19.9072,42000.0
2013-03-27 10:55:00,26.07,26.12,26.07,26.1,64200.0,19.8996,19.9378,19.8996,19.9225,64200.0
2013-03-27 11:00:00,26.11,26.16,26.11,26.13,59800.0,19.9301,19.9683,19.9301,19.9454,59800.0
2013-03-27 11:05:00,26.13,26.14,26.12,26.14,23600.0,19.9454,19.953,19.9378,19.953,23600.0
2013-03-27 11:10:00,26.13,26.19,26.13,26.18,47900.0,19.9454,19.9912,19.9454,19.9836,47900.0
2013-03-27 11:15:00,26.18,26.23,26.18,26.18,60900.0,19.9836,20.0217,19.9836,19.9836,60900.0
2013-03-27 11:20:00,26.18,26.18,26.11,26.14,36600.0,19.9836,19.9836,19.9301,19.953,36600.0
2013-03-27 11:25:00,26.14,26.16,26.13,26.16,19400.0,19.953,19.9683,19.9454,19.9683,19400.0
2013-03-27 11:30:00,26.16,26.17,26.14,26.14,40300.0,19.9683,19.9759,19.953,19.953,40300.0
2013-03-27 11:35:00,26.14,26.14,26.12,26.12,156200.0,19.953,19.953,19.9378,19.9378,156200.0
2013-03-27 11:40:00,26.13,26.14,26.1,26.1,24200.0,19.9454,19.953,19.9225,19.9225,24200.0
2013-03-27 11:45:00,26.1,26.14,26.1,26.12,21300.0,19.9225,19.953,19.9225,19.9378,21300.0
2013-03-27 11:50:00,26.12,26.13,26.09,26.11,12000.0,19.9378,19.9454,19.9149,19.9301,12000.0
2013-03-27 11:55:00,26.1,26.11,26.07,26.08,19200.0,19.9225,19.9301,19.8996,19.9072,19200.0
2013-03-27 12:00:00,26.08,26.08,26.07,26.08,6500.0,19.9072,19.9072,19.8996,19.9072,6500.0
2013-03-27 12:05:00,26.09,26.1,26.07,26.07,15100.0,19.9149,19.9225,19.8996,19.8996,15100.0
2013-03-27 12:10:00,26.07,26.07,26.04,26.04,16800.0,19.8996,19.8996,19.8767,19.8767,16800.0
2013-03-27 12:15:00,26.05,26.05,26.03,26.03,54300.0,19.8843,19.8843,19.8691,19.8691,54300.0
2013-03-27 12:20:00,26.02,26.03,26.0,26.03,76100.0,19.8614,19.8691,19.8462,19.8691,76100.0
2013-03-27 12:25:00,26.03,26.05,26.0,26.02,18400.0,19.8691,19.8843,19.8462,19.8614,18400.0
2013-03-27 12:30:00,26.01,26.05,26.01,26.05,23300.0,19.8538,19.8843,19.8538,19.8843,23300.0
2013-03-27 12:35:00,26.05,26.07,26.03,26.04,10500.0,19.8843,19.8996,19.8691,19.8767,10500.0
2013-03-27 12:40:00,26.05,26.05,26.04,26.04,15400.0,19.8843,19.8843,19.8767,19.8767,15400.0
2013-03-27 12:45:00,26.05,26.05,26.01,26.02,16700.0,19.8843,19.8843,19.8538,19.8614,16700.0
2013-03-27 12:50:00,26.01,26.04,26.01,26.03,25900.0,19.8538,19.8767,19.8538,19.8691,25900.0
2013-03-27 12:55:00,26.03,26.03,26.01,26.02,13600.0,19.8691,19.8691,19.8538,19.8614,13600.0
2013-03-27 13:00:00,26.02,26.02,26.0,26.0,16100.0,19.8614,19.8614,19.8462,19.8462,16100.0
2013-03-27 13:05:00,26.01,26.01,26.0,26.0,23700.0,19.8538,19.8538,19.8462,19.8462,23700.0
2013-03-27 13:10:00,26.0,26.03,26.0,26.02,20500.0,19.8462,19.8691,19.8462,19.8614,20500.0
2013-03-27 13:15:00,26.02,26.03,26.02,26.03,58500.0,19.8614,19.8691,19.8614,19.8691,58500.0
2013-03-27 13:20:00,26.03,26.03,26.01,26.03,24500.0,19.8691,19.8691,19.8538,19.8691,24500.0
2013-03-27 13:25:00,26.03,26.04,26.02,26.03,9300.0,19.8691,19.8767,19.8614,19.8691,9300.0
2013-03-27 13:30:00,26.03,26.05,26.01,26.05,10600.0,19.8691,19.8843,19.8538,19.8843,10600.0
2013-03-27 13:35:00,26.05,26.06,26.05,26.05,4600.0,19.8843,19.892,19.8843,19.8843,4600.0
2013-03-27 13:40:00,26.05,26.07,26.05,26.07,18800.0,19.8843,19.8996,19.8843,19.8996,18800.0
2013-03-27 13:45:00,26.07,26.07,26.05,26.06,38300.0,19.8996,19.8996,19.8843,19.892,38300.0
2013-03-27 13:50:00,26.06,26.08,26.05,26.05,46100.0,19.892,19.9072,19.8843,19.8843,46100.0
2013-03-27 13:55:00,26.05,26.07,26.05,26.06,26400.0,19.8843,19.8996,19.8843,19.892,26400.0
2013-03-27 14:00:00,26.07,26.11,26.06,26.1,21000.0,19.8996,19.9301,19.892,19.9225,21000.0
2013-03-27 14:05:00,26.1,26.12,26.1,26.11,9200.0,19.9225,19.9378,19.9225,19.9301,9200.0
2013-03-27 14:10:00,26.12,26.12,26.09,26.12,36600.0,19.9378,19.9378,19.9149,19.9378,36600.0
2013-03-27 14:15:00,26.12,26.12,26.09,26.09,26300.0,19.9378,19.9378,19.9149,19.9149,26300.0
2013-03-27 14:20:00,26.1,26.13,26.08,26.13,41400.0,19.9225,19.9454,19.9072,19.9454,41400.0
2013-03-27 14:25:00,26.12,26.15,26.1,26.14,35500.0,19.9378,19.9607,19.9225,19.953,35500.0
2013-03-27 14:30:00,26.14,26.15,26.12,26.14,20600.0,19.953,19.9607,19.9378,19.953,20600.0
2013-03-27 14:35:00,26.14,26.16,26.13,26.16,13900.0,19.953,19.9683,19.9454,19.9683,13900.0
2013-03-27 14:40:00,26.16,26.18,26.14,26.15,22100.0,19.9683,19.9836,19.953,19.9607,22100.0
2013-03-27 14:45:00,26.15,26.16,26.14,26.14,14200.0,19.9607,19.9683,19.953,19.953,14200.0
2013-03-27 14:50:00,26.14,26.14,26.1,26.12,52500.0,19.953,19.953,19.9225,19.9378,52500.0
2013-03-27 14:55:00,26.13,26.14,26.12,26.14,42900.0,19.9454,19.953,19.9378,19.953,42900.0
2013-03-27 15:00:00,26.14,26.16,26.13,26.15,99500.0,19.953,19.9683,19.9454,19.9607,99500.0
2013-03-27 15:05:00,26.15,26.15,26.13,26.15,16700.0,19.9607,19.9607,19.9454,19.9607,16700.0
2013-03-27 15:10:00,26.15,26.19,26.14,26.17,131300.0,19.9607,19.9912,19.953,19.9759,131300.0
2013-03-27 15:15:00,26.17,26.2,26.15,26.19,154700.0,19.9759,19.9988,19.9607,19.9912,154700.0
2013-03-27 15:20:00,26.2,26.21,26.18,26.18,23900.0,19.9988,20.0065,19.9836,19.9836,23900.0
2013-03-27 15:25:00,26.18,26.22,26.17,26.2,58500.0,19.9836,20.0141,19.9759,19.9988,58500.0
2013-03-27 15:30:00,26.21,26.24,26.21,26.22,63200.0,20.0065,20.0294,20.0065,20.0141,63200.0
2013-03-27 15:35:00,26.21,26.22,26.21,26.21,24600.0,20.0065,20.0141,20.0065,20.0065,24600.0
2013-03-27 15:40:00,26.21,26.22,26.21,26.22,50000.0,20.0065,20.0141,20.0065,20.0141,50000.0
2013-03-27 15:45:00,26.22,26.23,26.19,26.21,83300.0,20.0141,20.0217,19.9912,20.0065,83300.0
2013-03-27 15:50:00,26.21,26.25,26.21,26.25,83800.0,20.0065,20.037,20.0065,20.037,83800.0
2013-03-27 15:55:00,26.25,26.25,26.23,26.24,174400.0,20.037,20.037,20.0217,20.0294,174400.0
2013-03-28 09:30:00,26.31,26.33,26.26,26.31,30200.0,20.0828,20.0981,20.0446,20.0828,30200.0
2013-03-28 09:35:00,26.31,26.31,26.26,26.3,29300.0,20.0828,20.0828,20.0446,20.0752,29300.0
2013-03-28 09:40:00,26.3,26.3,26.22,26.23,54700.0,20.0752,20.0752,20.0141,20.0217,54700.0
2013-03-28 09:45:00,26.23,26.28,26.22,26.24,46100.0,20.0217,20.0599,20.0141,20.0294,46100.0
2013-03-28 09:50:00,26.25,26.3,26.25,26.29,30600.0,20.037,20.0752,20.037,20.0675,30600.0
2013-03-28 09:55:00,26.29,26.3,26.23,26.23,29600.0,20.0675,20.0752,20.0217,20.0217,29600.0
2013-03-28 10:00:00,26.23,26.29,26.22,26.26,30800.0,20.0217,20.0675,20.0141,20.0446,30800.0
2013-03-28 10:05:00,26.27,26.3,26.25,26.26,87600.0,20.0523,20.0752,20.037,20.0446,87600.0
2013-03-28 10:10:00,26.27,26.3,26.26,26.3,17500.0,20.0523,20.0752,20.0446,20.0752,17500.0
2013-03-28 10:15:00,26.29,26.31,26.28,26.31,67200.0,20.0675,20.0828,20.0599,20.0828,67200.0
2013-03-28 10:20:00,26.31,26.35,26.3,26.34,18600.0,20.0828,20.1133,20.0752,20.1057,18600.0
2013-03-28 10:25:00,26.35,26.35,26.3,26.3,21200.0,20.1133,20.1133,20.0752,20.0752,21200.0
2013-03-28 10:30:00,26.31,26.36,26.3,26.36,18500.0,20.0828,20.121,20.0752,20.121,18500.0
2013-03-28 10:35:00,26.37,26.43,26.35,26.43,34600.0,20.1286,20.1744,20.1133,20.1744,34600.0
2013-03-28 10:40:00,26.43,26.43,26.36,26.37,59300.0,20.1744,20.1744,20.121,20.1286,59300.0
2013-03-28 10:45:00,26.38,26.39,26.33,26.35,18200.0,20.1362,20.1439,20.0981,20.1133,18200.0
2013-03-28 10:50:00,26.36,26.36,26.31,26.34,22900.0,20.121,20.121,20.0828,20.1057,22900.0
2013-03-28 10:55:00,26.34,26.44,26.33,26.44,30900.0,20.1057,20.182,20.0981,20.182,30900.0
2013-03-28 11:00:00,26.43,26.44,26.41,26.41,22100.0,20.1744,20.182,20.1591,20.1591,22100.0
2013-03-28 11:05:00,26.41,26.42,26.37,26.4,16500.0,20.1591,20.1668,20.1286,20.1515,16500.0
2013-03-28 11:10:00,26.4,26.4,26.36,26.37,29800.0,20.1515,20.1515,20.121,20.1286,29800.0
2013-03-28 11:15:00,26.37,26.39,26.34,26.38,19400.0,20.1286,20.1439,20.1057,20.1362,19400.0
2013-03-28 11:20:00,26.38,26.38,26.34,26.37,24200.0,20.1362,20.1362,20.1057,20.1286,24200.0
2013-03-28 11:25:00,26.37,26.37,26.32,26.35,19700.0,20.1286,20.1286,20.0904,20.1133,19700.0
2013-03-28 11:30:00,26.34,26.36,26.3,26.32,38000.0,20.1057,20.121,20.0752,20.0904,38000.0
2013-03-28 11:35:00,26.34,26.35,26.29,26.34,29100.0,20.1057,20.1133,20.0675,20.1057,29100.0
2013-03-28 11:40:00,26.33,26.37,26.31,26.34,27800.0,20.0981,20.1286,20.0828,20.1057,27800.0
2013-03-28 11:45:00,26.34,26.37,26.34,26.36,10400.0,20.1057,20.1286,20.1057,20.121,10400.0
2013-03-28 11:50:00,26.37,26.37,26.33,26.34,10600.0,20.1286,20.1286,20.0981,20.1057,10600.0
2013-03-28 11:55:00,26.33,26.34,26.32,26.33,15800.0,20.0981,20.1057,20.0904,20.0981,15800.0
2013-03-28 12:00:00,26.32,26.33,26.31,26.32,17400.0,20.0904,20.0981,20.0828,20.0904,17400.0
2013-03-28 12:05:00,26.31,26.32,26.25,26.25,17900.0,20.0828,20.0904,20.037,20.037,17900.0
2013-03-28 12:10:00,26.25,26.3,26.25,26.3,42600.0,20.037,20.0752,20.037,20.0752,42600.0
2013-03-28 12:15:00,26.3,26.32,26.29,26.3,28400.0,20.0752,20.0904,20.0675,20.0752,28400.0
2013-03-28 12:20:00,26.3,26.3,26.25,26.25,23700.0,20.0752,20.0752,20.037,20.037,23700.0
2013-03-28 12:25:00,26.25,26.29,26.24,26.29,27500.0,20.037,20.0675,20.0294,20.0675,27500.0
2013-03-28 12:30:00,26.28,26.31,26.28,26.3,57100.0,20.0599,20.0828,20.0599,20.0752,57100.0
2013-03-28 12:35:00,26.3,26.33,26.29,26.3,23900.0,20.0752,20.0981,20.0675,20.0752,23900.0
2013-03-28 12:40:00,26.3,26.31,26.29,26.3,17500.0,20.0752,20.0828,20.0675,20.0752,17500.0
2013-03-28 12:45:00,26.31,26.34,26.3,26.33,13700.0,20.0828,20.1057,20.0752,20.0981,13700.0
2013-03-28 12:50:00,26.33,26.33,26.32,26.33,10800.0,20.0981,20.0981,20.0904,20.0981,10800.0
2013-03-28 12:55:00,26.33,26.33,26.32,26.32,12500.0,20.0981,20.0981,20.0904,20.0904,12500.0
2013-03-28 13:00:00,26.32,26.33,26.27,26.3,21900.0,20.0904,20.0981,20.0523,20.0752,21900.0
2013-03-28 13:05:00,26.3,26.33,26.29,26.32,34400.0,20.0752,20.0981,20.0675,20.0904,34400.0
2013-03-28 13:10:00,26.32,26.32,26.29,26.29,11500.0,20.0904,20.0904,20.0675,20.0675,11500.0
2013-03-28 13:15:00,26.29,26.31,26.29,26.31,14600.0,20.0675,20.0828,20.0675,20.0828,14600.0
2013-03-28 13:20:00,26.3,26.33,26.3,26.33,20100.0,20.0752,20.0981,20.0752,20.0981,20100.0
2013-03-28 13:25:00,26.33,26.33,26.32,26.33,7500.0,20.0981,20.0981,20.0904,20.0981,7500.0
2013-03-28 13:30:00,26.33,26.33,26.32,26.33,6200.0,20.0981,20.0981,20.0904,20.0981,6200.0
2013-03-28 13:35:00,26.33,26.33,26.3,26.3,14100.0,20.0981,20.0981,20.0752,20.0752,14100.0
2013-03-28 13:40:00,26.31,26.31,26.29,26.29,7900.0,20.0828,20.0828,20.0675,20.0675,7900.0
2013-03-28 13:45:00,26.3,26.3,26.28,26.28,5200.0,20.0752,20.0752,20.0599,20.0599,5200.0
2013-03-28 13:50:00,26.28,26.29,26.28,26.29,10400.0,20.0599,20.0675,20.0599,20.0675,10400.0
2013-03-28 13:55:00,26.28,26.3,26.25,26.3,30800.0,20.0599,20.0752,20.037,20.0752,30800.0
2013-03-28 14:00:00,26.3,26.33,26.29,26.33,13700.0,20.0752,20.0981,20.0675,20.0981,13700.0
2013-03-28 14:05:00,26.33,26.34,26.32,26.34,18700.0,20.0981,20.1057,20.0904,20.1057,18700.0
2013-03-28 14:10:00,26.33,26.36,26.33,26.35,23400.0,20.0981,20.121,20.0981,20.1133,23400.0
2013-03-28 14:15:00,26.35,26.36,26.33,26.34,21300.0,20.1133,20.121,20.0981,20.1057,21300.0
2013-03-28 14:20:00,26.33,26.35,26.33,26.34,21300.0,20.0981,20.1133,20.0981,20.1057,21300.0
2013-03-28 14:25:00,26.34,26.35,26.31,26.32,17400.0,20.1057,20.1133,20.0828,20.0904,17400.0
2013-03-28 14:30:00,26.32,26.34,26.31,26.32,22600.0,20.0904,20.1057,20.0828,20.0904,22600.0
2013-03-28 14:35:00,26.31,26.33,26.31,26.33,9900.0,20.0828,20.0981,20.0828,20.0981,9900.0
2013-03-28 14:40:00,26.32,26.36,26.31,26.35,34500.0,20.0904,20.121,20.0828,20.1133,34500.0
2013-03-28 14:45:00,26.35,26.35,26.31,26.32,29800.0,20.1133,20.1133,20.0828,20.0904,29800.0
2013-03-28 14:50:00,26.32,26.35,26.31,26.34,27800.0,20.0904,20.1133,20.0828,20.1057,27800.0
2013-03-28 14:55:00,26.34,26.37,26.33,26.37,39800.0,20.1057,20.1286,20.0981,20.1286,39800.0
2013-03-28 15:00:00,26.36,26.37,26.34,26.36,30500.0,20.121,20.1286,20.1057,20.121,30500.0
2013-03-28 15:05:00,26.36,26.36,26.29,26.31,66200.0,20.121,20.121,20.0675,20.0828,66200.0
2013-03-28 15:10:00,26.31,26.32,26.29,26.31,24200.0,20.0828,20.0904,20.0675,20.0828,24200.0
2013-03-28 15:15:00,26.32,26.32,26.3,26.31,33100.0,20.0904,20.0904,20.0752,20.0828,33100.0
2013-03-28 15:20:00,26.31,26.33,26.3,26.33,42200.0,20.0828,20.0981,20.0752,20.0981,42200.0
2013-03-28 15:25:00,26.33,26.36,26.32,26.33,51900.0,20.0981,20.121,20.0904,20.0981,51900.0
2013-03-28 15:30:00,26.33,26.36,26.32,26.34,84300.0,20.0981,20.121,20.0904,20.1057,84300.0
2013-03-28 15:35:00,26.34,26.36,26.32,26.36,77700.0,20.1057,20.121,20.0904,20.121,77700.0
2013-03-28 15:40:00,26.36,26.4,26.35,26.39,115800.0,20.121,20.1515,20.1133,20.1439,115800.0
2013-03-28 15:45:00,26.39,26.44,26.38,26.44,128100.0,20.1439,20.182,20.1362,20.182,128100.0
2013-03-28 15:50:00,26.44,26.48,26.42,26.46,169500.0,20.182,20.2126,20.1668,20.1973,169500.0
2013-03-28 15:55:00,26.46,26.51,26.45,26.48,401100.0,20.1973,20.2355,20.1897,20.2126,401100.0
2013-04-01 09:30:00,26.41,26.54,26.39,26.51,31700.0,20.1591,20.2584,20.1439,20.2355,31700.0
2013-04-01 09:35:00,26.51,26.52,26.42,26.45,23200.0,20.2355,20.2431,20.1668,20.1897,23200.0
2013-04-01 09:40:00,26.44,26.45,26.39,26.42,22200.0,20.182,20.1897,20.1439,20.1668,22200.0
2013-04-01 09:45:00,26.42,26.44,26.41,26.43,13100.0,20.1668,20.182,20.1591,20.1744,13100.0
2013-04-01 09:50:00,26.42,26.48,26.41,26.48,7900.0,20.1668,20.2126,20.1591,20.2126,7900.0
2013-04-01 09:55:00,26.48,26.52,26.46,26.47,10700.0,20.2126,20.2431,20.1973,20.2049,10700.0
2013-04-01 10:00:00,26.48,26.49,26.37,26.37,41700.0,20.2126,20.2202,20.1286,20.1286,41700.0
2013-04-01 10:05:00,26.36,26.38,26.34,26.37,18600.0,20.121,20.1362,20.1057,20.1286,18600.0
2013-04-01 10:10:00,26.37,26.43,26.37,26.4,16300.0,20.1286,20.1744,20.1286,20.1515,16300.0
2013-04-01 10:15:00,26.4,26.44,26.39,26.44,21200.0,20.1515,20.182,20.1439,20.182,21200.0
2013-04-01 10:20:00,26.45,26.47,26.45,26.47,5100.0,20.1897,20.2049,20.1897,20.2049,5100.0
2013-04-01 10:25:00,26.46,26.5,26.45,26.5,23400.0,20.1973,20.2278,20.1897,20.2278,23400.0
2013-04-01 10:30:00,26.5,26.5,26.44,26.47,33300.0,20.2278,20.2278,20.182,20.2049,33300.0
2013-04-01 10:35:00,26.47,26.51,26.47,26.48,39900.0,20.2049,20.2355,20.2049,20.2126,39900.0
2013-04-01 10:40:00,26.49,26.51,26.47,26.5,62400.0,20.2202,20.2355,20.2049,20.2278,62400.0
2013-04-01 10:45:00,26.5,26.5,26.45,26.46,68700.0,20.2278,20.2278,20.1897,20.1973,68700.0
2013-04-01 10:50:00,26.46,26.47,26.44,26.45,12600.0,20.1973,20.2049,20.182,20.1897,12600.0
2013-04-01 10:55:00,26.45,26.45,26.41,26.42,24200.0,20.1897,20.1897,20.1591,20.1668,24200.0
2013-04-01 11:00:00,26.42,26.42,26.4,26.41,18000.0,20.1668,20.1668,20.1515,20.1591,18000.0
2013-04-01 11:05:00,26.41,26.44,26.41,26.42,13700.0,20.1591,20.182,20.1591,20.1668,13700.0
2013-04-01 11:10:00,26.42,26.43,26.42,26.42,5000.0,20.1668,20.1744,20.1668,20.1668,5000.0
2013-04-01 11:15:00,26.42,26.44,26.41,26.43,21600.0,20.1668,20.182,20.1591,20.1744,21600.0
2013-04-01 11:20:00,26.43,26.44,26.36,26.36,31400.0,20.1744,20.182,20.121,20.121,31400.0
2013-04-01 11:25:00,26.36,26.41,26.36,26.4,141800.0,20.121,20.1591,20.121,20.1515,141800.0
2013-04-01 11:30:00,26.4,26.44,26.4,26.43,6300.0,20.1515,20.182,20.1515,20.1744,6300.0
2013-04-01 11:35:00,26.42,26.42,26.38,26.38,5000.0,20.1668,20.1668,20.1362,20.1362,5000.0
2013-04-01 11:40:00,26.37,26.38,26.35,26.35,8600.0,20.1286,20.1362,20.1133,20.1133,8600.0
2013-04-01 11:45:00,26.35,26.39,26.35,26.39,9300.0,20.1133,20.1439,20.1133,20.1439,9300.0
2013-04-01 11:50:00,26.39,26.4,26.34,26.34,12800.0,20.1439,20.1515,20.1057,20.1057,12800.0
2013-04-01 11:55:00,26.34,26.35,26.32,26.33,12100.0,20.1057,20.1133,20.0904,20.0981,12100.0
2013-04-01 12:00:00,26.33,26.33,26.3,26.3,13700.0,20.0981,20.0981,20.0752,20.0752,13700.0
2013-04-01 12:05:00,26.3,26.34,26.3,26.34,10600.0,20.0752,20.1057,20.0752,20.1057,10600.0
2013-04-01 12:10:00,26.34,26.36,26.34,26.35,9400.0,20.1057,20.121,20.1057,20.1133,9400.0
2013-04-01 12:15:00,26.36,26.4,26.35,26.4,13000.0,20.121,20.1515,20.1133,20.1515,13000.0
2013-04-01 12:20:00,26.39,26.4,26.35,26.36,36900.0,20.1439,20.1515,20.1133,20.121,36900.0
2013-04-01 12:25:00,26.35,26.39,26.35,26.38,15300.0,20.1133,20.1439,20.1133,20.1362,15300.0
2013-04-01 12:30:00,26.38,26.39,26.34,26.34,10000.0,20.1362,20.1439,20.1057,20.1057,10000.0
2013-04-01 12:35:00,26.34,26.37,26.34,26.37,13700.0,20.1057,20.1286,20.1057,20.1286,13700.0
2013-04-01 12:40:00,26.37,26.39,26.37,26.37,4300.0,20.1286,20.1439,20.1286,20.1286,4300.0
2013-04-01 12:45:00,26.36,26.37,26.36,26.36,1800.0,20.121,20.1286,20.121,20.121,1800.0
2013-04-01 12:50:00,26.37,26.39,26.37,26.39,5100.0,20.1286,20.1439,20.1286,20.1439,5100.0
2013-04-01 12:55:00,26.38,26.39,26.37,26.39,7300.0,20.1362,20.1439,20.1286,20.1439,7300.0
2013-04-01 13:00:00,26.38,26.42,26.38,26.4,11500.0,20.1362,20.1668,20.1362,20.1515,11500.0
2013-04-01 13:05:00,26.4,26.42,26.39,26.41,6500.0,20.1515,20.1668,20.1439,20.1591,6500.0
2013-04-01 13:10:00,26.41,26.42,26.41,26.41,10500.0,20.1591,20.1668,20.1591,20.1591,10500.0
2013-04-01 13:15:00,26.4,26.41,26.39,26.4,6200.0,20.1515,20.1591,20.1439,20.1515,6200.0
2013-04-01 13:20:00,26.39,26.39,26.37,26.39,7700.0,20.1439,20.1439,20.1286,20.1439,7700.0
2013-04-01 13:25:00,26.39,26.42,26.39,26.42,5000.0,20.1439,20.1668,20.1439,20.1668,5000.0
2013-04-01 13:30:00,26.42,26.42,26.41,26.42,3800.0,20.1668,20.1668,20.1591,20.1668,3800.0
2013-04-01 13:35:00,26.42,26.45,26.41,26.42,24400.0,20.1668,20.1897,20.1591,20.1668,24400.0
2013-04-01 13:40:00,26.43,26.43,26.4,26.4,5900.0,20.1744,20.1744,20.1515,20.1515,5900.0
2013-04-01 13:45:00,26.41,26.41,26.4,26.41,1900.0,20.1591,20.1591,20.1515,20.1591,1900.0
2013-04-01 13:50:00,26.4,26.42,26.4,26.42,7000.0,20.1515,20.1668,20.1515,20.1668,7000.0
2013-04-01 13:55:00,26.42,26.42,26.4,26.42,6000.0,20.1668,20.1668,20.1515,20.1668,6000.0
2013-04-01 14:00:00,26.41,26.43,26.41,26.41,10200.0,20.1591,20.1744,20.1591,20.1591,10200.0
2013-04-01 14:05:00,26.42,26.46,26.41,26.45,5100.0,20.1668,20.1973,20.1591,20.1897,5100.0
2013-04-01 14:10:00,26.46,26.47,26.44,26.45,13400.0,20.1973,20.2049,20.182,20.1897,13400.0
2013-04-01 14:15:00,26.45,26.47,26.44,26.44,17100.0,20.1897,20.2049,20.182,20.182,17100.0
2013-04-01 14:20:00,26.44,26.48,26.44,26.45,15500.0,20.182,20.2126,20.182,20.1897,15500.0
2013-04-01 14:25:00,26.45,26.47,26.44,26.45,12200.0,20.1897,20.2049,20.182,20.1897,12200.0
2013-04-01 14:30:00,26.46,26.46,26.43,26.43,16100.0,20.1973,20.1973,20.1744,20.1744,16100.0
2013-04-01 14:35:00,26.44,26.48,26.43,26.46,25700.0,20.182,20.2126,20.1744,20.1973,25700.0
2013-04-01 14:40:00,26.46,26.48,26.46,26.48,5100.0,20.1973,20.2126,20.1973,20.2126,5100.0
2013-04-01 14:45:00,26.48,26.48,26.47,26.48,4800.0,20.2126,20.2126,20.2049,20.2126,4800.0
2013-04-01 14:50:00,26.48,26.5,26.47,26.49,33200.0,20.2126,20.2278,20.2049,20.2202,33200.0
2013-04-01 14:55:00,26.49,26.5,26.48,26.48,13900.0,20.2202,20.2278,20.2126,20.2126,13900.0
2013-04-01 15:00:00,26.48,26.48,26.44,26.45,51800.0,20.2126,20.2126,20.182,20.1897,51800.0
2013-04-01 15:05:00,26.46,26.46,26.43,26.44,21300.0,20.1973,20.1973,20.1744,20.182,21300.0
2013-04-01 15:10:00,26.44,26.44,26.42,26.42,26400.0,20.182,20.182,20.1668,20.1668,26400.0
2013-04-01 15:15:00,26.43,26.43,26.41,26.42,44900.0,20.1744,20.1744,20.1591,20.1668,44900.0
2013-04-01 15:20:00,26.41,26.46,26.41,26.45,45100.0,20.1591,20.1973,20.1591,20.1897,45100.0
2013-04-01 15:25:00,26.45,26.48,26.45,26.45,26700.0,20.1897,20.2126,20.1897,20.1897,26700.0
2013-04-01 15:30:00,26.46,26.48,26.44,26.46,65800.0,20.1973,20.2126,20.182,20.1973,65800.0
2013-04-01 15:35:00,26.45,26.48,26.45,26.48,58300.0,20.1897,20.2126,20.1897,20.2126,58300.0
2013-04-01 15:40:00,26.48,26.49,26.46,26.49,38900.0,20.2126,20.2202,20.1973,20.2202,38900.0
2013-04-01 15:45:00,26.49,26.5,26.48,26.49,40500.0,20.2202,20.2278,20.2126,20.2202,40500.0
2013-04-01 15:50:00,26.49,26.5,26.47,26.49,51600.0,20.2202,20.2278,20.2049,20.2202,51600.0
2013-04-01 15:55:00,26.49,26.51,26.48,26.51,94700.0,20.2202,20.2355,20.2126,20.2355,94700.0
2013-04-02 09:30:00,26.6,26.71,26.54,26.69,32100.0,20.3041,20.3881,20.2584,20.3728,32100.0
2013-04-02 09:35:00,26.7,26.74,26.68,26.74,27300.0,20.3805,20.411,20.3652,20.411,27300.0
2013-04-02 09:40:00,26.73,26.76,26.71,26.71,81100.0,20.4034,20.4263,20.3881,20.3881,81100.0
2013-04-02 09:45:00,26.7,26.75,26.68,26.75,30800.0,20.3805,20.4186,20.3652,20.4186,30800.0
2013-04-02 09:50:00,26.75,26.75,26.68,26.69,189700.0,20.4186,20.4186,20.3652,20.3728,189700.0
2013-04-02 09:55:00,26.69,26.73,26.69,26.73,27500.0,20.3728,20.4034,20.3728,20.4034,27500.0
2013-04-02 10:00:00,26.72,26.75,26.7,26.72,55300.0,20.3957,20.4186,20.3805,20.3957,55300.0
2013-04-02 10:05:00,26.72,26.76,26.71,26.76,12200.0,20.3957,20.4263,20.3881,20.4263,12200.0
2013-04-02 10:10:00,26.75,26.76,26.73,26.73,25100.0,20.4186,20.4263,20.4034,20.4034,25100.0
2013-04-02 10:15:00,26.73,26.75,26.7,26.75,18600.0,20.4034,20.4186,20.3805,20.4186,18600.0
2013-04-02 10:20:00,26.74,26.79,26.74,26.78,24500.0,20.411,20.4492,20.411,20.4415,24500.0
2013-04-02 10:25:00,26.78,26.79,26.76,26.76,25200.0,20.4415,20.4492,20.4263,20.4263,25200.0
2013-04-02 10:30:00,26.76,26.81,26.76,26.8,53300.0,20.4263,20.4644,20.4263,20.4568,53300.0
2013-04-02 10:35:00,26.81,26.85,26.8,26.84,22700.0,20.4644,20.495,20.4568,20.4873,22700.0
2013-04-02 10:40:00,26.84,26.85,26.82,26.83,37800.0,20.4873,20.495,20.4721,20.4797,37800.0
2013-04-02 10:45:00,26.84,26.88,26.83,26.83,44000.0,20.4873,20.5179,20.4797,20.4797,44000.0
2013-04-02 10:50:00,26.83,26.83,26.78,26.79,31200.0,20.4797,20.4797,20.4415,20.4492,31200.0
2013-04-02 10:55:00,26.79,26.79,26.76,26.77,15300.0,20.4492,20.4492,20.4263,20.4339,15300.0
2013-04-02 11:00:00,26.77,26.8,26.77,26.8,15200.0,20.4339,20.4568,20.4339,20.4568,15200.0
2013-04-02 11:05:00,26.8,26.81,26.77,26.8,49200.0,20.4568,20.4644,20.4339,20.4568,49200.0
2013-04-02 11:10:00,26.8,26.81,26.79,26.81,27300.0,20.4568,20.4644,20.4492,20.4644,27300.0
2013-04-02 11:15:00,26.81,26.83,26.8,26.81,13600.0,20.4644,20.4797,20.4568,20.4644,13600.0
2013-04-02 11:20:00,26.8,26.87,26.8,26.86,33400.0,20.4568,20.5102,20.4568,20.5026,33400.0
2013-04-02 11:25:00,26.86,26.87,26.82,26.84,34600.0,20.5026,20.5102,20.4721,20.4873,34600.0
2013-04-02 11:30:00,26.84,26.85,26.82,26.84,17200.0,20.4873,20.495,20.4721,20.4873,17200.0
2013-04-02 11:35:00,26.83,26.84,26.8,26.8,18200.0,20.4797,20.4873,20.4568,20.4568,18200.0
2013-04-02 11:40:00,26.8,26.81,26.8,26.81,9400.0,20.4568,20.4644,20.4568,20.4644,9400.0
2013-04-02 11:45:00,26.8,26.81,26.8,26.8,32200.0,20.4568,20.4644,20.4568,20.4568,32200.0
2013-04-02 11:50:00,26.8,26.81,26.78,26.81,25200.0,20.4568,20.4644,20.4415,20.4644,25200.0
2013-04-02 11:55:00,26.8,26.83,26.8,26.81,14100.0,20.4568,20.4797,20.4568,20.4644,14100.0
2013-04-02 12:00:00,26.82,26.82,26.8,26.81,22600.0,20.4721,20.4721,20.4568,20.4644,22600.0
2013-04-02 12:05:00,26.8,26.81,26.79,26.81,21300.0,20.4568,20.4644,20.4492,20.4644,21300.0
2013-04-02 12:10:00,26.8,26.82,26.8,26.81,18300.0,20.4568,20.4721,20.4568,20.4644,18300.0
2013-04-02 12:15:00,26.8,26.81,26.78,26.8,54300.0,20.4568,20.4644,20.4415,20.4568,54300.0
2013-04-02 12:20:00,26.79,26.8,26.78,26.79,88300.0,20.4492,20.4568,20.4415,20.4492,88300.0
2013-04-02 12:25:00,26.79,26.8,26.78,26.78,14100.0,20.4492,20.4568,20.4415,20.4415,14100.0
2013-04-02 12:30:00,26.79,26.8,26.78,26.78,15500.0,20.4492,20.4568,20.4415,20.4415,15500.0
2013-04-02 12:35:00,26.78,26.8,26.77,26.8,14700.0,20.4415,20.4568,20.4339,20.4568,14700.0
2013-04-02 12:40:00,26.8,26.8,26.79,26.79,5700.0,20.4568,20.4568,20.4492,20.4492,5700.0
2013-04-02 12:45:00,26.8,26.81,26.79,26.8,5700.0,20.4568,20.4644,20.4492,20.4568,5700.0
2013-04-02 12:50:00,26.8,26.81,26.78,26.79,25400.0,20.4568,20.4644,20.4415,20.4492,25400.0
2013-04-02 12:55:00,26.8,26.81,26.76,26.77,98300.0,20.4568,20.4644,20.4263,20.4339,98300.0
2013-04-02 13:00:00,26.78,26.78,26.75,26.77,66500.0,20.4415,20.4415,20.4186,20.4339,66500.0
2013-04-02 13:05:00,26.77,26.77,26.76,26.76,51100.0,20.4339,20.4339,20.4263,20.4263,51100.0
2013-04-02 13:10:00,26.76,26.77,26.72,26.73,44000.0,20.4263,20.4339,20.3957,20.4034,44000.0
2013-04-02 13:15:00,26.73,26.75,26.73,26.74,18000.0,20.4034,20.4186,20.4034,20.411,18000.0
2013-04-02 13:20:00,26.73,26.75,26.7,26.7,57400.0,20.4034,20.4186,20.3805,20.3805,57400.0
2013-04-02 13:25:00,26.7,26.71,26.67,26.67,27500.0,20.3805,20.3881,20.3576,20.3576,27500.0
2013-04-02 13:30:00,26.67,26.68,26.66,26.67,27600.0,20.3576,20.3652,20.3499,20.3576,27600.0
2013-04-02 13:35:00,26.67,26.68,26.65,26.68,19200.0,20.3576,20.3652,20.3423,20.3652,19200.0
2013-04-02 13:40:00,26.68,26.68,26.63,26.64,20700.0,20.3652,20.3652,20.327,20.3347,20700.0
2013-04-02 13:45:00,26.64,26.65,26.63,26.65,14600.0,20.3347,20.3423,20.327,20.3423,14600.0
2013-04-02 13:50:00,26.65,26.68,26.64,26.68,36000.0,20.3423,20.3652,20.3347,20.3652,36000.0
2013-04-02 13:55:00,26.68,26.69,26.67,26.69,30400.0,20.3652,20.3728,20.3576,20.3728,30400.0
2013-04-02 14:00:00,26.69,26.69,26.68,26.69,7500.0,20.3728,20.3728,20.3652,20.3728,7500.0
2013-04-02 14:05:00,26.69,26.69,26.68,26.69,9400.0,20.3728,20.3728,20.3652,20.3728,9400.0
2013-04-02 14:10:00,26.69,26.7,26.68,26.69,105000.0,20.3728,20.3805,20.3652,20.3728,105000.0
2013-04-02 14:15:00,26.68,26.72,26.68,26.72,21100.0,20.3652,20.3957,20.3652,20.3957,21100.0
2013-04-02 14:20:00,26.72,26.72,26.71,26.72,10000.0,20.3957,20.3957,20.3881,20.3957,10000.0
2013-04-02 14:25:00,26.72,26.74,26.7,26.72,64500.0,20.3957,20.411,20.3805,20.3957,64500.0
2013-04-02 14:30:00,26.71,26.72,26.7,26.7,26700.0,20.3881,20.3957,20.3805,20.3805,26700.0
2013-04-02 14:35:00,26.71,26.73,26.7,26.73,139000.0,20.3881,20.4034,20.3805,20.4034,139000.0
2013-04-02 14:40:00,26.72,26.73,26.72,26.73,15800.0,20.3957,20.4034,20.3957,20.4034,15800.0
2013-04-02 14:45:00,26.73,26.73,26.69,26.69,66600.0,20.4034,20.4034,20.3728,20.3728,66600.0
2013-04-02 14:50:00,26.69,26.69,26.66,26.66,16100.0,20.3728,20.3728,20.3499,20.3499,16100.0
2013-04-02 14:55:00,26.67,26.68,26.66,26.68,19500.0,20.3576,20.3652,20.3499,20.3652,19500.0
2013-04-02 15:00:00,26.68,26.68,26.66,26.67,34500.0,20.3652,20.3652,20.3499,20.3576,34500.0
2013-04-02 15:05:00,26.66,26.67,26.64,26.64,15000.0,20.3499,20.3576,20.3347,20.3347,15000.0
2013-04-02 15:10:00,26.64,26.65,26.62,26.63,22100.0,20.3347,20.3423,20.3194,20.327,22100.0
2013-04-02 15:15:00,26.63,26.63,26.61,26.62,25500.0,20.327,20.327,20.3118,20.3194,25500.0
2013-04-02 15:20:00,26.61,26.62,26.57,26.58,38000.0,20.3118,20.3194,20.2812,20.2889,38000.0
2013-04-02 15:25:00,26.57,26.59,26.56,26.57,24900.0,20.2812,20.2965,20.2736,20.2812,24900.0
2013-04-02 15:30:00,26.56,26.6,26.56,26.6,32100.0,20.2736,20.3041,20.2736,20.3041,32100.0
2013-04-02 15:35:00,26.6,26.6,26.56,26.56,53400.0,20.3041,20.3041,20.2736,20.2736,53400.0
2013-04-02 15:40:00,26.56,26.57,26.54,26.56,77100.0,20.2736,20.2812,20.2584,20.2736,77100.0
2013-04-02 15:45:00,26.56,26.57,26.53,26.55,138700.0,20.2736,20.2812,20.2507,20.266,138700.0
2013-04-02 15:50:00,26.55,26.56,26.54,26.55,98900.0,20.266,20.2736,20.2584,20.266,98900.0
2013-04-02 15:55:00,26.55,26.62,26.55,26.62,147400.0,20.266,20.3194,20.266,20.3194,147400.0
2013-04-03 09:30:00,26.69,26.69,26.63,26.69,19000.0,20.3728,20.3728,20.327,20.3728,19000.0
2013-04-03 09:35:00,26.69,26.7,26.54,26.55,15500.0,20.3728,20.3805,20.2584,20.266,15500.0
2013-04-03 09:40:00,26.54,26.57,26.51,26.57,20200.0,20.2584,20.2812,20.2355,20.2812,20200.0
2013-04-03 09:45:00,26.57,26.58,26.52,26.54,19100.0,20.2812,20.2889,20.2431,20.2584,19100.0
2013-04-03 09:50:00,26.54,26.54,26.47,26.5,36600.0,20.2584,20.2584,20.2049,20.2278,36600.0
2013-04-03 09:55:00,26.5,26.53,26.46,26.47,21900.0,20.2278,20.2507,20.1973,20.2049,21900.0
2013-04-03 10:00:00,26.47,26.5,26.36,26.36,29100.0,20.2049,20.2278,20.121,20.121,29100.0
2013-04-03 10:05:00,26.36,26.39,26.33,26.36,53500.0,20.121,20.1439,20.0981,20.121,53500.0
2013-04-03 10:10:00,26.36,26.4,26.32,26.4,113400.0,20.121,20.1515,20.0904,20.1515,113400.0
2013-04-03 10:15:00,26.41,26.63,26.39,26.63,82000.0,20.1591,20.327,20.1439,20.327,82000.0
2013-04-03 10:20:00,26.62,26.63,26.55,26.62,66300.0,20.3194,20.327,20.266,20.3194,66300.0
2013-04-03 10:25:00,26.61,26.62,26.53,26.53,34900.0,20.3118,20.3194,20.2507,20.2507,34900.0
2013-04-03 10:30:00,26.53,26.59,26.52,26.58,23600.0,20.2507,20.2965,20.2431,20.2889,23600.0
2013-04-03 10:35:00,26.59,26.61,26.53,26.56,38300.0,20.2965,20.3118,20.2507,20.2736,38300.0
2013-04-03 10:40:00,26.56,26.58,26.52,26.53,28600.0,20.2736,20.2889,20.2431,20.2507,28600.0
2013-04-03 10:45:00,26.53,26.61,26.53,26.58,26200.0,20.2507,20.3118,20.2507,20.2889,26200.0
2013-04-03 10:50:00,26.57,26.62,26.56,26.61,22500.0,20.2812,20.3194,20.2736,20.3118,22500.0
2013-04-03 10:55:00,26.61,26.61,26.49,26.49,40600.0,20.3118,20.3118,20.2202,20.2202,40600.0
2013-04-03 11:00:00,26.5,26.5,26.48,26.49,24600.0,20.2278,20.2278,20.2126,20.2202,24600.0
2013-04-03 11:05:00,26.49,26.52,26.48,26.52,20900.0,20.2202,20.2431,20.2126,20.2431,20900.0
2013-04-03 11:10:00,26.52,26.52,26.47,26.5,34300.0,20.2431,20.2431,20.2049,20.2278,34300.0
2013-04-03 11:15:00,26.5,26.5,26.47,26.49,23700.0,20.2278,20.2278,20.2049,20.2202,23700.0
2013-04-03 11:20:00,26.48,26.5,26.48,26.49,24200.0,20.2126,20.2278,20.2126,20.2202,24200.0
2013-04-03 11:25:00,26.49,26.51,26.47,26.47,24000.0,20.2202,20.2355,20.2049,20.2049,24000.0
2013-04-03 11:30:00,26.46,26.51,26.45,26.51,34900.0,20.1973,20.2355,20.1897,20.2355,34900.0
2013-04-03 11:35:00,26.51,26.52,26.47,26.51,51100.0,20.2355,20.2431,20.2049,20.2355,51100.0
2013-04-03 11:40:00,26.51,26.51,26.49,26.5,35000.0,20.2355,20.2355,20.2202,20.2278,35000.0
2013-04-03 11:45:00,26.5,26.51,26.5,26.51,32700.0,20.2278,20.2355,20.2278,20.2355,32700.0
2013-04-03 11:50:00,26.5,26.51,26.48,26.5,28300.0,20.2278,20.2355,20.2126,20.2278,28300.0
2013-04-03 11:55:00,26.5,26.53,26.49,26.53,21000.0,20.2278,20.2507,20.2202,20.2507,21000.0
2013-04-03 12:00:00,26.53,26.53,26.49,26.49,11900.0,20.2507,20.2507,20.2202,20.2202,11900.0
2013-04-03 12:05:00,26.49,26.49,26.47,26.47,17400.0,20.2202,20.2202,20.2049,20.2049,17400.0
2013-04-03 12:10:00,26.47,26.48,26.46,26.48,17000.0,20.2049,20.2126,20.1973,20.2126,17000.0
2013-04-03 12:15:00,26.48,26.52,26.48,26.51,10500.0,20.2126,20.2431,20.2126,20.2355,10500.0
2013-04-03 12:20:00,26.51,26.51,26.47,26.49,22300.0,20.2355,20.2355,20.2049,20.2202,22300.0
2013-04-03 12:25:00,26.49,26.49,26.46,26.46,9800.0,20.2202,20.2202,20.1973,20.1973,9800.0
2013-04-03 12:30:00,26.47,26.47,26.45,26.45,22800.0,20.2049,20.2049,20.1897,20.1897,22800.0
2013-04-03 12:35:00,26.44,26.45,26.42,26.42,8900.0,20.182,20.1897,20.1668,20.1668,8900.0
2013-04-03 12:40:00,26.42,26.43,26.37,26.39,23100.0,20.1668,20.1744,20.1286,20.1439,23100.0
2013-04-03 12:45:00,26.39,26.39,26.36,26.37,25900.0,20.1439,20.1439,20.121,20.1286,25900.0
2013-04-03 12:50:00,26.37,26.38,26.35,26.37,15700.0,20.1286,20.1362,20.1133,20.1286,15700.0
2013-04-03 12:55:00,26.36,26.39,26.36,26.39,8500.0,20.121,20.1439,20.121,20.1439,8500.0
2013-04-03 13:00:00,26.39,26.4,26.39,26.39,21500.0,20.1439,20.1515,20.1439,20.1439,21500.0
2013-04-03 13:05:00,26.39,26.4,26.35,26.35,25000.0,20.1439,20.1515,20.1133,20.1133,25000.0
2013-04-03 13:10:00,26.36,26.37,26.34,26.34,20600.0,20.121,20.1286,20.1057,20.1057,20600.0
2013-04-03 13:15:00,26.34,26.36,26.34,26.35,8900.0,20.1057,20.121,20.1057,20.1133,8900.0
2013-04-03 13:20:00,26.36,26.36,26.34,26.36,63900.0,20.121,20.121,20.1057,20.121,63900.0
2013-04-03 13:25:00,26.35,26.38,26.34,26.34,158500.0,20.1133,20.1362,20.1057,20.1057,158500.0
2013-04-03 13:30:00,26.35,26.35,26.33,26.35,30200.0,20.1133,20.1133,20.0981,20.1133,30200.0
2013-04-03 13:35:00,26.35,26.36,26.31,26.32,52200.0,20.1133,20.121,20.0828,20.0904,52200.0
2013-04-03 13:40:00,26.32,26.34,26.32,26.34,17900.0,20.0904,20.1057,20.0904,20.1057,17900.0
2013-04-03 13:45:00,26.34,26.34,26.31,26.31,36100.0,20.1057,20.1057,20.0828,20.0828,36100.0
2013-04-03 13:50:00,26.31,26.32,26.26,26.26,36000.0,20.0828,20.0904,20.0446,20.0446,36000.0
2013-04-03 13:55:00,26.27,26.29,26.25,26.27,32400.0,20.0523,20.0675,20.037,20.0523,32400.0
2013-04-03 14:00:00,26.27,26.3,26.25,26.28,80100.0,20.0523,20.0752,20.037,20.0599,80100.0
2013-04-03 14:05:00,26.28,26.33,26.28,26.33,86100.0,20.0599,20.0981,20.0599,20.0981,86100.0
2013-04-03 14:10:00,26.33,26.37,26.33,26.36,42900.0,20.0981,20.1286,20.0981,20.121,42900.0
2013-04-03 14:15:00,26.36,26.38,26.36,26.38,13800.0,20.121,20.1362,20.121,20.1362,13800.0
2013-04-03 14:20:00,26.38,26.4,26.38,26.4,24100.0,20.1362,20.1515,20.1362,20.1515,24100.0
2013-04-03 14:25:00,26.39,26.4,26.36,26.37,30600.0,20.1439,20.1515,20.121,20.1286,30600.0
2013-04-03 14:30:00,26.37,26.39,26.37,26.38,37400.0,20.1286,20.1439,20.1286,20.1362,37400.0
2013-04-03 14:35:00,26.38,26.41,26.38,26.41,27100.0,20.1362,20.1591,20.1362,20.1591,27100.0
2013-04-03 14:40:00,26.41,26.47,26.41,26.46,34100.0,20.1591,20.2049,20.1591,20.1973,34100.0
2013-04-03 14:45:00,26.46,26.53,26.46,26.52,52700.0,20.1973,20.2507,20.1973,20.2431,52700.0
2013-04-03 14:50:00,26.53,26.55,26.51,26.51,34700.0,20.2507,20.266,20.2355,20.2355,34700.0
2013-04-03 14:55:00,26.51,26.52,26.47,26.47,15400.0,20.2355,20.2431,20.2049,20.2049,15400.0
2013-04-03 15:00:00,26.47,26.47,26.4,26.41,49500.0,20.2049,20.2049,20.1515,20.1591,49500.0
2013-04-03 15:05:00,26.4,26.41,26.36,26.37,24900.0,20.1515,20.1591,20.121,20.1286,24900.0
2013-04-03 15:10:00,26.37,26.39,26.36,26.37,28600.0,20.1286,20.1439,20.121,20.1286,28600.0
2013-04-03 15:15:00,26.38,26.38,26.33,26.33,25700.0,20.1362,20.1362,20.0981,20.0981,25700.0
2013-04-03 15:20:00,26.33,26.34,26.29,26.31,48800.0,20.0981,20.1057,20.0675,20.0828,48800.0
2013-04-03 15:25:00,26.31,26.34,26.31,26.34,34300.0,20.0828,20.1057,20.0828,20.1057,34300.0
2013-04-03 15:30:00,26.34,26.34,26.3,26.3,21000.0,20.1057,20.1057,20.0752,20.0752,21000.0
2013-04-03 15:35:00,26.3,26.31,26.25,26.27,42600.0,20.0752,20.0828,20.037,20.0523,42600.0
2013-04-03 15:40:00,26.27,26.33,26.23,26.32,125000.0,20.0523,20.0981,20.0217,20.0904,125000.0
2013-04-03 15:45:00,26.33,26.36,26.32,26.35,103600.0,20.0981,20.121,20.0904,20.1133,103600.0
2013-04-03 15:50:00,26.34,26.38,26.34,26.36,82700.0,20.1057,20.1362,20.1057,20.121,82700.0
2013-04-03 15:55:00,26.36,26.38,26.3,26.35,303400.0,20.121,20.1362,20.0752,20.1133,303400.0
2013-04-04 09:30:00,26.33,26.49,26.33,26.49,27500.0,20.0981,20.2202,20.0981,20.2202,27500.0
2013-04-04 09:35:00,26.5,26.5,26.41,26.48,40400.0,20.2278,20.2278,20.1591,20.2126,40400.0
2013-04-04 09:40:00,26.49,26.53,26.42,26.43,35900.0,20.2202,20.2507,20.1668,20.1744,35900.0
2013-04-04 09:45:00,26.42,26.44,26.37,26.39,59200.0,20.1668,20.182,20.1286,20.1439,59200.0
2013-04-04 09:50:00,26.4,26.49,26.4,26.45,18400.0,20.1515,20.2202,20.1515,20.1897,18400.0
2013-04-04 09:55:00,26.45,26.49,26.44,26.48,24500.0,20.1897,20.2202,20.182,20.2126,24500.0
2013-04-04 10:00:00,26.49,26.6,26.48,26.53,28600.0,20.2202,20.3041,20.2126,20.2507,28600.0
2013-04-04 10:05:00,26.53,26.56,26.51,26.51,12800.0,20.2507,20.2736,20.2355,20.2355,12800.0
2013-04-04 10:10:00,26.51,26.52,26.47,26.49,27000.0,20.2355,20.2431,20.2049,20.2202,27000.0
2013-04-04 10:15:00,26.49,26.49,26.45,26.45,12900.0,20.2202,20.2202,20.1897,20.1897,12900.0
2013-04-04 10:20:00,26.45,26.47,26.39,26.39,23000.0,20.1897,20.2049,20.1439,20.1439,23000.0
2013-04-04 10:25:00,26.39,26.39,26.33,26.36,32500.0,20.1439,20.1439,20.0981,20.121,32500.0
2013-04-04 10:30:00,26.37,26.42,26.36,26.39,19100.0,20.1286,20.1668,20.121,20.1439,19100.0
2013-04-04 10:35:00,26.39,26.45,26.38,26.4,46200.0,20.1439,20.1897,20.1362,20.1515,46200.0
2013-04-04 10:40:00,26.41,26.49,26.4,26.46,21300.0,20.1591,20.2202,20.1515,20.1973,21300.0
2013-04-04 10:45:00,26.46,26.49,26.45,26.49,18700.0,20.1973,20.2202,20.1897,20.2202,18700.0
2013-04-04 10:50:00,26.48,26.59,26.48,26.58,64200.0,20.2126,20.2965,20.2126,20.2889,64200.0
2013-04-04 10:55:00,26.57,26.58,26.5,26.52,22800.0,20.2812,20.2889,20.2278,20.2431,22800.0
2013-04-04 11:00:00,26.53,26.55,26.52,26.54,30300.0,20.2507,20.266,20.2431,20.2584,30300.0
2013-04-04 11:05:00,26.54,26.55,26.52,26.52,22200.0,20.2584,20.266,20.2431,20.2431,22200.0
2013-04-04 11:10:00,26.52,26.57,26.51,26.55,88500.0,20.2431,20.2812,20.2355,20.266,88500.0
2013-04-04 11:15:00,26.55,26.59,26.55,26.58,41100.0,20.266,20.2965,20.266,20.2889,41100.0
2013-04-04 11:20:00,26.58,26.64,26.58,26.58,32400.0,20.2889,20.3347,20.2889,20.2889,32400.0
2013-04-04 11:25:00,26.58,26.61,26.56,26.56,29900.0,20.2889,20.3118,20.2736,20.2736,29900.0
2013-04-04 11:30:00,26.55,26.55,26.51,26.52,20100.0,20.266,20.266,20.2355,20.2431,20100.0
2013-04-04 11:35:00,26.51,26.51,26.47,26.47,6400.0,20.2355,20.2355,20.2049,20.2049,6400.0
2013-04-04 11:40:00,26.48,26.49,26.47,26.48,18600.0,20.2126,20.2202,20.2049,20.2126,18600.0
2013-04-04 11:45:00,26.47,26.47,26.44,26.45,15200.0,20.2049,20.2049,20.182,20.1897,15200.0
2013-04-04 11:50:00,26.46,26.46,26.42,26.42,10200.0,20.1973,20.1973,20.1668,20.1668,10200.0
2013-04-04 11:55:00,26.43,26.43,26.41,26.41,9400.0,20.1744,20.1744,20.1591,20.1591,9400.0
2013-04-04 12:00:00,26.42,26.42,26.36,26.36,21700.0,20.1668,20.1668,20.121,20.121,21700.0
2013-04-04 12:05:00,26.35,26.37,26.33,26.35,22200.0,20.1133,20.1286,20.0981,20.1133,22200.0
2013-04-04 12:10:00,26.35,26.38,26.34,26.37,15000.0,20.1133,20.1362,20.1057,20.1286,15000.0
2013-04-04 12:15:00,26.36,26.38,26.35,26.35,36500.0,20.121,20.1362,20.1133,20.1133,36500.0
2013-04-04 12:20:00,26.35,26.36,26.34,26.36,22300.0,20.1133,20.121,20.1057,20.121,22300.0
2013-04-04 12:25:00,26.36,26.44,26.36,26.44,36000.0,20.121,20.182,20.121,20.182,36000.0
2013-04-04 12:30:00,26.43,26.46,26.42,26.46,17700.0,20.1744,20.1973,20.1668,20.1973,17700.0
2013-04-04 12:35:00,26.46,26.49,26.43,26.44,34500.0,20.1973,20.2202,20.1744,20.182,34500.0
2013-04-04 12:40:00,26.45,26.45,26.42,26.43,11100.0,20.1897,20.1897,20.1668,20.1744,11100.0
2013-04-04 12:45:00,26.42,26.44,26.41,26.44,12400.0,20.1668,20.182,20.1591,20.182,12400.0
2013-04-04 12:50:00,26.44,26.44,26.39,26.41,13200.0,20.182,20.182,20.1439,20.1591,13200.0
2013-04-04 12:55:00,26.4,26.45,26.4,26.43,16200.0,20.1515,20.1897,20.1515,20.1744,16200.0
2013-04-04 13:00:00,26.43,26.43,26.42,26.42,9100.0,20.1744,20.1744,20.1668,20.1668,9100.0
2013-04-04 13:05:00,26.42,26.42,26.37,26.37,9500.0,20.1668,20.1668,20.1286,20.1286,9500.0
2013-04-04 13:10:00,26.37,26.38,26.35,26.35,4600.0,20.1286,20.1362,20.1133,20.1133,4600.0
2013-04-04 13:15:00,26.36,26.36,26.32,26.35,28300.0,20.121,20.121,20.0904,20.1133,28300.0
2013-04-04 13:20:00,26.36,26.37,26.34,26.35,13000.0,20.121,20.1286,20.1057,20.1133,13000.0
2013-04-04 13:25:00,26.35,26.39,26.34,26.36,16800.0,20.1133,20.1439,20.1057,20.121,16800.0
2013-04-04 13:30:00,26.36,26.36,26.32,26.34,19100.0,20.121,20.121,20.0904,20.1057,19100.0
2013-04-04 13:35:00,26.34,26.37,26.32,26.36,15700.0,20.1057,20.1286,20.0904,20.121,15700.0
2013-04-04 13:40:00,26.36,26.41,26.35,26.39,16100.0,20.121,20.1591,20.1133,20.1439,16100.0
2013-04-04 13:45:00,26.4,26.41,26.38,26.38,9000.0,20.1515,20.1591,20.1362,20.1362,9000.0
2013-04-04 13:50:00,26.39,26.4,26.37,26.37,7600.0,20.1439,20.1515,20.1286,20.1286,7600.0
2013-04-04 13:55:00,26.38,26.4,26.37,26.38,11500.0,20.1362,20.1515,20.1286,20.1362,11500.0
2013-04-04 14:00:00,26.38,26.39,26.37,26.37,10900.0,20.1362,20.1439,20.1286,20.1286,10900.0
2013-04-04 14:05:00,26.38,26.39,26.33,26.34,29400.0,20.1362,20.1439,20.0981,20.1057,29400.0
2013-04-04 14:10:00,26.34,26.35,26.32,26.34,13900.0,20.1057,20.1133,20.0904,20.1057,13900.0
2013-04-04 14:15:00,26.35,26.37,26.33,26.35,79200.0,20.1133,20.1286,20.0981,20.1133,79200.0
2013-04-04 14:20:00,26.36,26.4,26.35,26.39,17800.0,20.121,20.1515,20.1133,20.1439,17800.0
2013-04-04 14:25:00,26.39,26.41,26.37,26.37,16000.0,20.1439,20.1591,20.1286,20.1286,16000.0
2013-04-04 14:30:00,26.37,26.38,26.36,26.37,13900.0,20.1286,20.1362,20.121,20.1286,13900.0
2013-04-04 14:35:00,26.37,26.39,26.35,26.36,17500.0,20.1286,20.1439,20.1133,20.121,17500.0
2013-04-04 14:40:00,26.37,26.38,26.36,26.37,13900.0,20.1286,20.1362,20.121,20.1286,13900.0
2013-04-04 14:45:00,26.36,26.37,26.35,26.35,17200.0,20.121,20.1286,20.1133,20.1133,17200.0
2013-04-04 14:50:00,26.35,26.36,26.32,26.33,16600.0,20.1133,20.121,20.0904,20.0981,16600.0
2013-04-04 14:55:00,26.33,26.34,26.31,26.32,20300.0,20.0981,20.1057,20.0828,20.0904,20300.0
2013-04-04 15:00:00,26.31,26.33,26.31,26.32,32400.0,20.0828,20.0981,20.0828,20.0904,32400.0
2013-04-04 15:05:00,26.32,26.33,26.3,26.3,25500.0,20.0904,20.0981,20.0752,20.0752,25500.0
2013-04-04 15:10:00,26.3,26.31,26.3,26.3,46200.0,20.0752,20.0828,20.0752,20.0752,46200.0
2013-04-04 15:15:00,26.31,26.32,26.29,26.3,52600.0,20.0828,20.0904,20.0675,20.0752,52600.0
2013-04-04 15:20:00,26.3,26.3,26.28,26.29,37200.0,20.0752,20.0752,20.0599,20.0675,37200.0
2013-04-04 15:25:00,26.29,26.3,26.26,26.27,33400.0,20.0675,20.0752,20.0446,20.0523,33400.0
2013-04-04 15:30:00,26.27,26.31,26.27,26.3,27500.0,20.0523,20.0828,20.0523,20.0752,27500.0
2013-04-04 15:35:00,26.3,26.34,26.3,26.3,48800.0,20.0752,20.1057,20.0752,20.0752,48800.0
2013-04-04 15:40:00,26.3,26.34,26.3,26.33,47400.0,20.0752,20.1057,20.0752,20.0981,47400.0
2013-04-04 15:45:00,26.34,26.36,26.34,26.35,37300.0,20.1057,20.121,20.1057,20.1133,37300.0
2013-04-04 15:50:00,26.35,26.39,26.34,26.38,53700.0,20.1133,20.1439,20.1057,20.1362,53700.0
2013-04-04 15:55:00,26.39,26.39,26.35,26.39,176900.0,20.1439,20.1439,20.1133,20.1439,176900.0
2013-04-05 09:30:00,26.09,26.37,26.07,26.35,41400.0,19.9149,20.1286,19.8996,20.1133,41400.0
2013-04-05 09:35:00,26.34,26.35,26.22,26.33,19600.0,20.1057,20.1133,20.0141,20.0981,19600.0
2013-04-05 09:40:00,26.32,26.34,26.28,26.3,14800.0,20.0904,20.1057,20.0599,20.0752,14800.0
2013-04-05 09:45:00,26.31,26.38,26.31,26.34,13700.0,20.0828,20.1362,20.0828,20.1057,13700.0
2013-04-05 09:50:00,26.34,26.35,26.29,26.34,7700.0,20.1057,20.1133,20.0675,20.1057,7700.0
2013-04-05 09:55:00,26.35,26.38,26.33,26.34,9200.0,20.1133,20.1362,20.0981,20.1057,9200.0
2013-04-05 10:00:00,26.33,26.33,26.24,26.26,25200.0,20.0981,20.0981,20.0294,20.0446,25200.0
2013-04-05 10:05:00,26.25,26.28,26.2,26.25,27200.0,20.037,20.0599,19.9988,20.037,27200.0
2013-04-05 10:10:00,26.25,26.28,26.25,26.28,23200.0,20.037,20.0599,20.037,20.0599,23200.0
2013-04-05 10:15:00,26.29,26.3,26.22,26.27,37500.0,20.0675,20.0752,20.0141,20.0523,37500.0
2013-04-05 10:20:00,26.27,26.28,26.23,26.28,24700.0,20.0523,20.0599,20.0217,20.0599,24700.0
2013-04-05 10:25:00,26.28,26.3,26.25,26.25,20600.0,20.0599,20.0752,20.037,20.037,20600.0
2013-04-05 10:30:00,26.24,26.26,26.24,26.24,18500.0,20.0294,20.0446,20.0294,20.0294,18500.0
2013-04-05 10:35:00,26.24,26.31,26.24,26.3,20200.0,20.0294,20.0828,20.0294,20.0752,20200.0
2013-04-05 10:40:00,26.31,26.31,26.24,26.28,25800.0,20.0828,20.0828,20.0294,20.0599,25800.0
2013-04-05 10:45:00,26.28,26.34,26.26,26.34,24600.0,20.0599,20.1057,20.0446,20.1057,24600.0
2013-04-05 10:50:00,26.35,26.36,26.32,26.34,10300.0,20.1133,20.121,20.0904,20.1057,10300.0
2013-04-05 10:55:00,26.34,26.37,26.33,26.37,68500.0,20.1057,20.1286,20.0981,20.1286,68500.0
2013-04-05 11:00:00,26.37,26.44,26.37,26.44,16700.0,20.1286,20.182,20.1286,20.182,16700.0
2013-04-05 11:05:00,26.44,26.54,26.42,26.53,54900.0,20.182,20.2584,20.1668,20.2507,54900.0
2013-04-05 11:10:00,26.53,26.55,26.5,26.51,31200.0,20.2507,20.266,20.2278,20.2355,31200.0
2013-04-05 11:15:00,26.5,26.51,26.46,26.48,19400.0,20.2278,20.2355,20.1973,20.2126,19400.0
2013-04-05 11:20:00,26.48,26.52,26.47,26.52,24400.0,20.2126,20.2431,20.2049,20.2431,24400.0
2013-04-05 11:25:00,26.52,26.52,26.49,26.5,26400.0,20.2431,20.2431,20.2202,20.2278,26400.0
2013-04-05 11:30:00,26.5,26.51,26.47,26.5,38400.0,20.2278,20.2355,20.2049,20.2278,38400.0
2013-04-05 11:35:00,26.49,26.5,26.43,26.43,16000.0,20.2202,20.2278,20.1744,20.1744,16000.0
2013-04-05 11:40:00,26.44,26.44,26.41,26.44,22100.0,20.182,20.182,20.1591,20.182,22100.0
2013-04-05 11:45:00,26.44,26.44,26.43,26.44,6600.0,20.182,20.182,20.1744,20.182,6600.0
2013-04-05 11:50:00,26.44,26.44,26.41,26.44,54000.0,20.182,20.182,20.1591,20.182,54000.0
2013-04-05 11:55:00,26.44,26.45,26.4,26.4,12200.0,20.182,20.1897,20.1515,20.1515,12200.0
2013-04-05 12:00:00,26.4,26.42,26.39,26.4,30900.0,20.1515,20.1668,20.1439,20.1515,30900.0
2013-04-05 12:05:00,26.4,26.4,26.39,26.39,5900.0,20.1515,20.1515,20.1439,20.1439,5900.0
2013-04-05 12:10:00,26.4,26.4,26.36,26.36,8600.0,20.1515,20.1515,20.121,20.121,8600.0
2013-04-05 12:15:00,26.36,26.39,26.36,26.39,13800.0,20.121,20.1439,20.121,20.1439,13800.0
2013-04-05 12:20:00,26.38,26.44,26.38,26.41,44200.0,20.1362,20.182,20.1362,20.1591,44200.0
2013-04-05 12:25:00,26.4,26.44,26.4,26.43,35500.0,20.1515,20.182,20.1515,20.1744,35500.0
2013-04-05 12:30:00,26.43,26.43,26.42,26.42,8200.0,20.1744,20.1744,20.1668,20.1668,8200.0
2013-04-05 12:35:00,26.42,26.42,26.39,26.41,21800.0,20.1668,20.1668,20.1439,20.1591,21800.0
2013-04-05 12:40:00,26.4,26.41,26.4,26.41,6400.0,20.1515,20.1591,20.1515,20.1591,6400.0
2013-04-05 12:45:00,26.4,26.42,26.39,26.41,18600.0,20.1515,20.1668,20.1439,20.1591,18600.0
2013-04-05 12:50:00,26.41,26.41,26.4,26.41,4100.0,20.1591,20.1591,20.1515,20.1591,4100.0
2013-04-05 12:55:00,26.4,26.41,26.37,26.39,22300.0,20.1515,20.1591,20.1286,20.1439,22300.0
2013-04-05 13:00:00,26.4,26.41,26.38,26.39,9600.0,20.1515,20.1591,20.1362,20.1439,9600.0
2013-04-05 13:05:00,26.39,26.42,26.39,26.42,11000.0,20.1439,20.1668,20.1439,20.1668,11000.0
2013-04-05 13:10:00,26.42,26.44,26.4,26.4,16000.0,20.1668,20.182,20.1515,20.1515,16000.0
2013-04-05 13:15:00,26.4,26.41,26.39,26.4,16900.0,20.1515,20.1591,20.1439,20.1515,16900.0
2013-04-05 13:20:00,26.41,26.41,26.38,26.38,14500.0,20.1591,20.1591,20.1362,20.1362,14500.0
2013-04-05 13:25:00,26.38,26.39,26.38,26.38,4200.0,20.1362,20.1439,20.1362,20.1362,4200.0
2013-04-05 13:30:00,26.39,26.39,26.35,26.36,14700.0,20.1439,20.1439,20.1133,20.121,14700.0
2013-04-05 13:35:00,26.35,26.36,26.33,26.34,8200.0,20.1133,20.121,20.0981,20.1057,8200.0
2013-04-05 13:40:00,26.33,26.35,26.33,26.35,15600.0,20.0981,20.1133,20.0981,20.1133,15600.0
2013-04-05 13:45:00,26.35,26.36,26.33,26.33,19400.0,20.1133,20.121,20.0981,20.0981,19400.0
2013-04-05 13:50:00,26.34,26.35,26.33,26.34,8600.0,20.1057,20.1133,20.0981,20.1057,8600.0
2013-04-05 13:55:00,26.35,26.35,26.32,26.32,14700.0,20.1133,20.1133,20.0904,20.0904,14700.0
2013-04-05 14:00:00,26.33,26.36,26.32,26.34,12800.0,20.0981,20.121,20.0904,20.1057,12800.0
2013-04-05 14:05:00,26.34,26.35,26.33,26.33,15300.0,20.1057,20.1133,20.0981,20.0981,15300.0
2013-04-05 14:10:00,26.34,26.34,26.3,26.3,18000.0,20.1057,20.1057,20.0752,20.0752,18000.0
2013-04-05 14:15:00,26.31,26.31,26.3,26.31,18100.0,20.0828,20.0828,20.0752,20.0828,18100.0
2013-04-05 14:20:00,26.3,26.31,26.29,26.29,24100.0,20.0752,20.0828,20.0675,20.0675,24100.0
2013-04-05 14:25:00,26.3,26.31,26.29,26.31,11600.0,20.0752,20.0828,20.0675,20.0828,11600.0
2013-04-05 14:30:00,26.3,26.32,26.3,26.32,22100.0,20.0752,20.0904,20.0752,20.0904,22100.0
2013-04-05 14:35:00,26.32,26.36,26.32,26.34,15100.0,20.0904,20.121,20.0904,20.1057,15100.0
2013-04-05 14:40:00,26.35,26.35,26.33,26.33,12300.0,20.1133,20.1133,20.0981,20.0981,12300.0
2013-04-05 14:45:00,26.33,26.34,26.31,26.33,27500.0,20.0981,20.1057,20.0828,20.0981,27500.0
2013-04-05 14:50:00,26.33,26.33,26.32,26.32,15300.0,20.0981,20.0981,20.0904,20.0904,15300.0
2013-04-05 14:55:00,26.33,26.33,26.31,26.31,8000.0,20.0981,20.0981,20.0828,20.0828,8000.0
2013-04-05 15:00:00,26.31,26.31,26.26,26.26,34100.0,20.0828,20.0828,20.0446,20.0446,34100.0
2013-04-05 15:05:00,26.26,26.29,26.26,26.28,17900.0,20.0446,20.0675,20.0446,20.0599,17900.0
2013-04-05 15:10:00,26.28,26.29,26.28,26.29,16300.0,20.0599,20.0675,20.0599,20.0675,16300.0
2013-04-05 15:15:00,26.28,26.29,26.26,26.26,24900.0,20.0599,20.0675,20.0446,20.0446,24900.0
2013-04-05 15:20:00,26.26,26.28,26.23,26.27,70000.0,20.0446,20.0599,20.0217,20.0523,70000.0
2013-04-05 15:25:00,26.28,26.28,26.25,26.25,17200.0,20.0599,20.0599,20.037,20.037,17200.0
2013-04-05 15:30:00,26.25,26.28,26.25,26.28,28200.0,20.037,20.0599,20.037,20.0599,28200.0
2013-04-05 15:35:00,26.28,26.31,26.27,26.3,32700.0,20.0599,20.0828,20.0523,20.0752,32700.0
2013-04-05 15:40:00,26.3,26.32,26.3,26.31,24700.0,20.0752,20.0904,20.0752,20.0828,24700.0
2013-04-05 15:45:00,26.32,26.4,26.32,26.4,58300.0,20.0904,20.1515,20.0904,20.1515,58300.0
2013-04-05 15:50:00,26.4,26.4,26.36,26.39,66500.0,20.1515,20.1515,20.121,20.1439,66500.0
2013-04-05 15:55:00,26.38,26.39,26.32,26.34,124700.0,20.1362,20.1439,20.0904,20.1057,124700.0
2013-04-08 09:30:00,26.47,26.48,26.41,26.41,42500.0,20.2049,20.2126,20.1591,20.1591,42500.0
2013-04-08 09:35:00,26.41,26.42,26.34,26.35,8500.0,20.1591,20.1668,20.1057,20.1133,8500.0
2013-04-08 09:40:00,26.35,26.42,26.34,26.39,13200.0,20.1133,20.1668,20.1057,20.1439,13200.0
2013-04-08 09:45:00,26.39,26.42,26.38,26.42,7200.0,20.1439,20.1668,20.1362,20.1668,7200.0
2013-04-08 09:50:00,26.41,26.41,26.38,26.41,5700.0,20.1591,20.1591,20.1362,20.1591,5700.0
2013-04-08 09:55:00,26.41,26.45,26.41,26.44,9100.0,20.1591,20.1897,20.1591,20.182,9100.0
2013-04-08 10:00:00,26.43,26.45,26.36,26.39,18400.0,20.1744,20.1897,20.121,20.1439,18400.0
2013-04-08 10:05:00,26.39,26.4,26.37,26.38,10800.0,20.1439,20.1515,20.1286,20.1362,10800.0
2013-04-08 10:10:00,26.41,26.42,26.33,26.36,11900.0,20.1591,20.1668,20.0981,20.121,11900.0
2013-04-08 10:15:00,26.36,26.37,26.3,26.32,21000.0,20.121,20.1286,20.0752,20.0904,21000.0
2013-04-08 10:20:00,26.32,26.32,26.3,26.31,11300.0,20.0904,20.0904,20.0752,20.0828,11300.0
2013-04-08 10:25:00,26.31,26.32,26.26,26.3,17200.0,20.0828,20.0904,20.0446,20.0752,17200.0
2013-04-08 10:30:00,26.31,26.33,26.3,26.32,12200.0,20.0828,20.0981,20.0752,20.0904,12200.0
2013-04-08 10:35:00,26.33,26.38,26.33,26.35,18600.0,20.0981,20.1362,20.0981,20.1133,18600.0
2013-04-08 10:40:00,26.36,26.4,26.36,26.38,15100.0,20.121,20.1515,20.121,20.1362,15100.0
2013-04-08 10:45:00,26.37,26.47,26.37,26.45,14300.0,20.1286,20.2049,20.1286,20.1897,14300.0
2013-04-08 10:50:00,26.44,26.5,26.44,26.49,28200.0,20.182,20.2278,20.182,20.2202,28200.0
2013-04-08 10:55:00,26.49,26.5,26.46,26.48,13600.0,20.2202,20.2278,20.1973,20.2126,13600.0
2013-04-08 11:00:00,26.49,26.49,26.46,26.46,9100.0,20.2202,20.2202,20.1973,20.1973,9100.0
2013-04-08 11:05:00,26.46,26.49,26.45,26.49,11900.0,20.1973,20.2202,20.1897,20.2202,11900.0
2013-04-08 11:10:00,26.49,26.52,26.48,26.52,17500.0,20.2202,20.2431,20.2126,20.2431,17500.0
2013-04-08 11:15:00,26.52,26.52,26.46,26.48,13000.0,20.2431,20.2431,20.1973,20.2126,13000.0
2013-04-08 11:20:00,26.49,26.51,26.48,26.5,15100.0,20.2202,20.2355,20.2126,20.2278,15100.0
2013-04-08 11:25:00,26.51,26.52,26.47,26.5,11300.0,20.2355,20.2431,20.2049,20.2278,11300.0
2013-04-08 11:30:00,26.5,26.5,26.46,26.46,14000.0,20.2278,20.2278,20.1973,20.1973,14000.0
2013-04-08 11:35:00,26.46,26.46,26.43,26.46,14400.0,20.1973,20.1973,20.1744,20.1973,14400.0
2013-04-08 11:40:00,26.45,26.46,26.43,26.43,7400.0,20.1897,20.1973,20.1744,20.1744,7400.0
2013-04-08 11:45:00,26.43,26.45,26.43,26.44,3600.0,20.1744,20.1897,20.1744,20.182,3600.0
2013-04-08 11:50:00,26.44,26.46,26.43,26.44,23000.0,20.182,20.1973,20.1744,20.182,23000.0
2013-04-08 11:55:00,26.44,26.47,26.43,26.46,40800.0,20.182,20.2049,20.1744,20.1973,40800.0
2013-04-08 12:00:00,26.46,26.51,26.45,26.49,177500.0,20.1973,20.2355,20.1897,20.2202,177500.0
2013-04-08 12:05:00,26.49,26.52,26.48,26.5,20200.0,20.2202,20.2431,20.2126,20.2278,20200.0
2013-04-08 12:10:00,26.51,26.54,26.51,26.54,19800.0,20.2355,20.2584,20.2355,20.2584,19800.0
2013-04-08 12:15:00,26.54,26.54,26.53,26.54,2700.0,20.2584,20.2584,20.2507,20.2584,2700.0
2013-04-08 12:20:00,26.54,26.55,26.53,26.53,15800.0,20.2584,20.266,20.2507,20.2507,15800.0
2013-04-08 12:25:00,26.54,26.57,26.54,26.56,17500.0,20.2584,20.2812,20.2584,20.2736,17500.0
2013-04-08 12:30:00,26.57,26.59,26.56,26.57,36600.0,20.2812,20.2965,20.2736,20.2812,36600.0
2013-04-08 12:35:00,26.57,26.59,26.57,26.58,5100.0,20.2812,20.2965,20.2812,20.2889,5100.0
2013-04-08 12:40:00,26.59,26.59,26.57,26.58,12100.0,20.2965,20.2965,20.2812,20.2889,12100.0
2013-04-08 12:45:00,26.57,26.58,26.56,26.56,3000.0,20.2812,20.2889,20.2736,20.2736,3000.0
2013-04-08 12:50:00,26.57,26.57,26.55,26.55,2900.0,20.2812,20.2812,20.266,20.266,2900.0
2013-04-08 12:55:00,26.55,26.56,26.54,26.55,13200.0,20.266,20.2736,20.2584,20.266,13200.0
2013-04-08 13:00:00,26.55,26.58,26.55,26.58,8000.0,20.266,20.2889,20.266,20.2889,8000.0
2013-04-08 13:05:00,26.58,26.59,26.56,26.56,8200.0,20.2889,20.2965,20.2736,20.2736,8200.0
2013-04-08 13:10:00,26.55,26.57,26.52,26.56,20400.0,20.266,20.2812,20.2431,20.2736,20400.0
2013-04-08 13:15:00,26.56,26.56,26.55,26.55,5900.0,20.2736,20.2736,20.266,20.266,5900.0
2013-04-08 13:20:00,26.55,26.56,26.55,26.56,2600.0,20.266,20.2736,20.266,20.2736,2600.0
2013-04-08 13:25:00,26.56,26.57,26.55,26.56,12900.0,20.2736,20.2812,20.266,20.2736,12900.0
2013-04-08 13:30:00,26.57,26.57,26.53,26.54,18500.0,20.2812,20.2812,20.2507,20.2584,18500.0
2013-04-08 13:35:00,26.53,26.54,26.52,26.53,3300.0,20.2507,20.2584,20.2431,20.2507,3300.0
2013-04-08 13:40:00,26.53,26.56,26.52,26.56,18600.0,20.2507,20.2736,20.2431,20.2736,18600.0
2013-04-08 13:45:00,26.55,26.59,26.55,26.58,12500.0,20.266,20.2965,20.266,20.2889,12500.0
2013-04-08 13:50:00,26.59,26.59,26.56,26.56,11700.0,20.2965,20.2965,20.2736,20.2736,11700.0
2013-04-08 13:55:00,26.56,26.57,26.54,26.55,17600.0,20.2736,20.2812,20.2584,20.266,17600.0
2013-04-08 14:00:00,26.55,26.56,26.54,26.55,9700.0,20.266,20.2736,20.2584,20.266,9700.0
2013-04-08 14:05:00,26.56,26.56,26.54,26.54,11200.0,20.2736,20.2736,20.2584,20.2584,11200.0
2013-04-08 14:10:00,26.55,26.6,26.54,26.55,27900.0,20.266,20.3041,20.2584,20.266,27900.0
2013-04-08 14:15:00,26.56,26.57,26.55,26.55,4200.0,20.2736,20.2812,20.266,20.266,4200.0
2013-04-08 14:20:00,26.55,26.55,26.52,26.53,12100.0,20.266,20.266,20.2431,20.2507,12100.0
2013-04-08 14:25:00,26.53,26.54,26.53,26.53,2800.0,20.2507,20.2584,20.2507,20.2507,2800.0
2013-04-08 14:30:00,26.53,26.54,26.53,26.53,3900.0,20.2507,20.2584,20.2507,20.2507,3900.0
2013-04-08 14:35:00,26.54,26.58,26.53,26.57,27000.0,20.2584,20.2889,20.2507,20.2812,27000.0
2013-04-08 14:40:00,26.56,26.57,26.54,26.55,10600.0,20.2736,20.2812,20.2584,20.266,10600.0
2013-04-08 14:45:00,26.56,26.6,26.55,26.59,13100.0,20.2736,20.3041,20.266,20.2965,13100.0
2013-04-08 14:50:00,26.6,26.61,26.59,26.59,17000.0,20.3041,20.3118,20.2965,20.2965,17000.0
2013-04-08 14:55:00,26.59,26.6,26.58,26.59,14200.0,20.2965,20.3041,20.2889,20.2965,14200.0
2013-04-08 15:00:00,26.58,26.59,26.58,26.58,10100.0,20.2889,20.2965,20.2889,20.2889,10100.0
2013-04-08 15:05:00,26.59,26.6,26.58,26.6,12700.0,20.2965,20.3041,20.2889,20.3041,12700.0
2013-04-08 15:10:00,26.6,26.62,26.59,26.62,21200.0,20.3041,20.3194,20.2965,20.3194,21200.0
2013-04-08 15:15:00,26.63,26.63,26.61,26.63,31700.0,20.327,20.327,20.3118,20.327,31700.0
2013-04-08 15:20:00,26.62,26.64,26.62,26.63,13600.0,20.3194,20.3347,20.3194,20.327,13600.0
2013-04-08 15:25:00,26.64,26.65,26.64,26.65,8600.0,20.3347,20.3423,20.3347,20.3423,8600.0
2013-04-08 15:30:00,26.65,26.69,26.64,26.68,24600.0,20.3423,20.3728,20.3347,20.3652,24600.0
2013-04-08 15:35:00,26.69,26.71,26.68,26.71,19500.0,20.3728,20.3881,20.3652,20.3881,19500.0
2013-04-08 15:40:00,26.7,26.74,26.7,26.73,35000.0,20.3805,20.411,20.3805,20.4034,35000.0
2013-04-08 15:45:00,26.74,26.76,26.69,26.71,142800.0,20.411,20.4263,20.3728,20.3881,142800.0
2013-04-08 15:50:00,26.71,26.75,26.71,26.75,59000.0,20.3881,20.4186,20.3881,20.4186,59000.0
2013-04-08 15:55:00,26.75,26.77,26.74,26.75,230400.0,20.4186,20.4339,20.411,20.4186,230400.0
2013-04-09 09:30:00,26.82,26.82,26.68,26.75,31400.0,20.4721,20.4721,20.3652,20.4186,31400.0
2013-04-09 09:35:00,26.74,26.78,26.68,26.77,46500.0,20.411,20.4415,20.3652,20.4339,46500.0
2013-04-09 09:40:00,26.77,26.78,26.75,26.78,120500.0,20.4339,20.4415,20.4186,20.4415,120500.0
2013-04-09 09:45:00,26.78,26.78,26.77,26.77,46800.0,20.4415,20.4415,20.4339,20.4339,46800.0
2013-04-09 09:50:00,26.77,26.78,26.7,26.75,94100.0,20.4339,20.4415,20.3805,20.4186,94100.0
2013-04-09 09:55:00,26.75,26.77,26.74,26.76,19300.0,20.4186,20.4339,20.411,20.4263,19300.0
2013-04-09 10:00:00,26.76,26.77,26.74,26.76,36600.0,20.4263,20.4339,20.411,20.4263,36600.0
2013-04-09 10:05:00,26.76,26.79,26.75,26.77,30600.0,20.4263,20.4492,20.4186,20.4339,30600.0
2013-04-09 10:10:00,26.77,26.79,26.77,26.78,20500.0,20.4339,20.4492,20.4339,20.4415,20500.0
2013-04-09 10:15:00,26.78,26.8,26.76,26.8,23100.0,20.4415,20.4568,20.4263,20.4568,23100.0
2013-04-09 10:20:00,26.8,26.8,26.78,26.79,30400.0,20.4568,20.4568,20.4415,20.4492,30400.0
2013-04-09 10:25:00,26.79,26.84,26.79,26.84,30900.0,20.4492,20.4873,20.4492,20.4873,30900.0
2013-04-09 10:30:00,26.84,26.85,26.81,26.85,22000.0,20.4873,20.495,20.4644,20.495,22000.0
2013-04-09 10:35:00,26.85,26.89,26.85,26.89,35700.0,20.495,20.5255,20.495,20.5255,35700.0
2013-04-09 10:40:00,26.89,26.91,26.89,26.9,15000.0,20.5255,20.5408,20.5255,20.5331,15000.0
2013-04-09 10:45:00,26.9,26.92,26.85,26.86,46900.0,20.5331,20.5484,20.495,20.5026,46900.0
2013-04-09 10:50:00,26.86,26.86,26.83,26.85,35600.0,20.5026,20.5026,20.4797,20.495,35600.0
2013-04-09 10:55:00,26.85,26.86,26.84,26.85,13300.0,20.495,20.5026,20.4873,20.495,13300.0
2013-04-09 11:00:00,26.85,26.9,26.85,26.9,228400.0,20.495,20.5331,20.495,20.5331,228400.0
2013-04-09 11:05:00,26.9,26.9,26.87,26.9,29900.0,20.5331,20.5331,20.5102,20.5331,29900.0
2013-04-09 11:10:00,26.9,26.93,26.89,26.93,14300.0,20.5331,20.556,20.5255,20.556,14300.0
2013-04-09 11:15:00,26.92,26.93,26.85,26.87,26100.0,20.5484,20.556,20.495,20.5102,26100.0
2013-04-09 11:20:00,26.87,26.91,26.86,26.89,13900.0,20.5102,20.5408,20.5026,20.5255,13900.0
2013-04-09 11:25:00,26.89,26.96,26.89,26.96,22000.0,20.5255,20.5789,20.5255,20.5789,22000.0
2013-04-09 11:30:00,26.96,27.0,26.96,27.0,42900.0,20.5789,20.6095,20.5789,20.6095,42900.0
2013-04-09 11:35:00,27.01,27.02,27.0,27.02,19500.0,20.6171,20.6247,20.6095,20.6247,19500.0
2013-04-09 11:40:00,27.02,27.05,27.01,27.05,25000.0,20.6247,20.6476,20.6171,20.6476,25000.0
2013-04-09 11:45:00,27.04,27.07,27.04,27.04,26200.0,20.64,20.6629,20.64,20.64,26200.0
2013-04-09 11:50:00,27.03,27.04,27.02,27.04,7600.0,20.6324,20.64,20.6247,20.64,7600.0
2013-04-09 11:55:00,27.04,27.04,27.02,27.04,13600.0,20.64,20.64,20.6247,20.64,13600.0
2013-04-09 12:00:00,27.04,27.05,27.03,27.04,5000.0,20.64,20.6476,20.6324,20.64,5000.0
2013-04-09 12:05:00,27.04,27.04,27.0,27.0,22600.0,20.64,20.64,20.6095,20.6095,22600.0
2013-04-09 12:10:00,27.01,27.02,27.0,27.02,9700.0,20.6171,20.6247,20.6095,20.6247,9700.0
2013-04-09 12:15:00,27.01,27.03,27.01,27.02,9200.0,20.6171,20.6324,20.6171,20.6247,9200.0
2013-04-09 12:20:00,27.02,27.02,27.01,27.01,3300.0,20.6247,20.6247,20.6171,20.6171,3300.0
2013-04-09 12:25:00,27.02,27.02,27.0,27.01,10200.0,20.6247,20.6247,20.6095,20.6171,10200.0
2013-04-09 12:30:00,27.01,27.06,27.0,27.05,92000.0,20.6171,20.6553,20.6095,20.6476,92000.0
2013-04-09 12:35:00,27.06,27.09,27.06,27.06,14700.0,20.6553,20.6782,20.6553,20.6553,14700.0
2013-04-09 12:40:00,27.06,27.07,27.03,27.03,16000.0,20.6553,20.6629,20.6324,20.6324,16000.0
2013-04-09 12:45:00,27.03,27.03,27.0,27.0,14800.0,20.6324,20.6324,20.6095,20.6095,14800.0
2013-04-09 12:50:00,27.0,27.02,26.99,27.0,33200.0,20.6095,20.6247,20.6018,20.6095,33200.0
2013-04-09 12:55:00,27.0,27.0,26.98,27.0,12900.0,20.6095,20.6095,20.5942,20.6095,12900.0
2013-04-09 13:00:00,27.0,27.02,26.99,27.0,35000.0,20.6095,20.6247,20.6018,20.6095,35000.0
2013-04-09 13:05:00,27.0,27.0,26.95,26.99,15500.0,20.6095,20.6095,20.5713,20.6018,15500.0
2013-04-09 13:10:00,26.99,26.99,26.96,26.96,12100.0,20.6018,20.6018,20.5789,20.5789,12100.0
2013-04-09 13:15:00,26.97,27.01,26.97,26.98,21300.0,20.5866,20.6171,20.5866,20.5942,21300.0
2013-04-09 13:20:00,26.98,27.0,26.97,26.98,23800.0,20.5942,20.6095,20.5866,20.5942,23800.0
2013-04-09 13:25:00,26.98,27.02,26.98,27.0,14700.0,20.5942,20.6247,20.5942,20.6095,14700.0
2013-04-09 13:30:00,27.0,27.0,26.99,27.0,16300.0,20.6095,20.6095,20.6018,20.6095,16300.0
2013-04-09 13:35:00,27.0,27.02,27.0,27.02,17700.0,20.6095,20.6247,20.6095,20.6247,17700.0
2013-04-09 13:40:00,27.02,27.05,27.02,27.03,13200.0,20.6247,20.6476,20.6247,20.6324,13200.0
2013-04-09 13:45:00,27.04,27.07,27.03,27.06,14000.0,20.64,20.6629,20.6324,20.6553,14000.0
2013-04-09 13:50:00,27.06,27.08,27.06,27.07,8800.0,20.6553,20.6705,20.6553,20.6629,8800.0
2013-04-09 13:55:00,27.07,27.07,27.05,27.06,8300.0,20.6629,20.6629,20.6476,20.6553,8300.0
2013-04-09 14:00:00,27.06,27.07,27.05,27.07,10700.0,20.6553,20.6629,20.6476,20.6629,10700.0
2013-04-09 14:05:00,27.07,27.07,27.03,27.04,21900.0,20.6629,20.6629,20.6324,20.64,21900.0
2013-04-09 14:10:00,27.04,27.04,27.01,27.01,10200.0,20.64,20.64,20.6171,20.6171,10200.0
2013-04-09 14:15:00,27.02,27.02,26.99,26.99,13700.0,20.6247,20.6247,20.6018,20.6018,13700.0
2013-04-09 14:20:00,26.99,27.01,26.97,27.0,41900.0,20.6018,20.6171,20.5866,20.6095,41900.0
2013-04-09 14:25:00,27.0,27.0,26.99,27.0,1800.0,20.6095,20.6095,20.6018,20.6095,1800.0
2013-04-09 14:30:00,27.0,27.0,26.98,26.99,26700.0,20.6095,20.6095,20.5942,20.6018,26700.0
2013-04-09 14:35:00,26.99,26.99,26.96,26.97,29400.0,20.6018,20.6018,20.5789,20.5866,29400.0
2013-04-09 14:40:00,26.97,27.0,26.97,26.99,43900.0,20.5866,20.6095,20.5866,20.6018,43900.0
2013-04-09 14:45:00,26.98,26.99,26.98,26.99,16200.0,20.5942,20.6018,20.5942,20.6018,16200.0
2013-04-09 14:50:00,26.99,27.0,26.96,26.97,23300.0,20.6018,20.6095,20.5789,20.5866,23300.0
2013-04-09 14:55:00,26.97,26.99,26.96,26.98,23700.0,20.5866,20.6018,20.5789,20.5942,23700.0
2013-04-09 15:00:00,26.99,27.01,26.98,27.0,64800.0,20.6018,20.6171,20.5942,20.6095,64800.0
2013-04-09 15:05:00,27.0,27.0,26.98,27.0,48600.0,20.6095,20.6095,20.5942,20.6095,48600.0
2013-04-09 15:10:00,27.0,27.0,26.98,26.99,12300.0,20.6095,20.6095,20.5942,20.6018,12300.0
2013-04-09 15:15:00,26.99,26.99,26.97,26.98,24800.0,20.6018,20.6018,20.5866,20.5942,24800.0
2013-04-09 15:20:00,26.98,26.99,26.96,26.98,32200.0,20.5942,20.6018,20.5789,20.5942,32200.0
2013-04-09 15:25:00,26.99,26.99,26.97,26.99,50200.0,20.6018,20.6018,20.5866,20.6018,50200.0
2013-04-09 15:30:00,26.99,27.0,26.98,26.99,162600.0,20.6018,20.6095,20.5942,20.6018,162600.0
2013-04-09 15:35:00,26.99,26.99,26.94,26.96,40300.0,20.6018,20.6018,20.5637,20.5789,40300.0
2013-04-09 15:40:00,26.96,26.97,26.95,26.97,40300.0,20.5789,20.5866,20.5713,20.5866,40300.0
2013-04-09 15:45:00,26.97,26.98,26.96,26.98,39500.0,20.5866,20.5942,20.5789,20.5942,39500.0
2013-04-09 15:50:00,26.98,26.98,26.96,26.98,70700.0,20.5942,20.5942,20.5789,20.5942,70700.0
2013-04-09 15:55:00,26.98,27.0,26.92,26.94,326900.0,20.5942,20.6095,20.5484,20.5637,326900.0
2013-04-10 09:30:00,27.07,27.11,26.99,27.0,45800.0,20.6629,20.6934,20.6018,20.6095,45800.0
2013-04-10 09:35:00,26.98,27.04,26.98,27.04,3100.0,20.5942,20.64,20.5942,20.64,3100.0
2013-04-10 09:40:00,27.04,27.08,27.04,27.04,17800.0,20.64,20.6705,20.64,20.64,17800.0
2013-04-10 09:45:00,27.03,27.05,27.03,27.05,7300.0,20.6324,20.6476,20.6324,20.6476,7300.0
2013-04-10 09:50:00,27.05,27.08,27.03,27.03,20400.0,20.6476,20.6705,20.6324,20.6324,20400.0
2013-04-10 09:55:00,27.04,27.06,27.04,27.06,9600.0,20.64,20.6553,20.64,20.6553,9600.0
2013-04-10 10:00:00,27.07,27.1,27.06,27.08,47200.0,20.6629,20.6858,20.6553,20.6705,47200.0
2013-04-10 10:05:00,27.08,27.09,27.07,27.07,19200.0,20.6705,20.6782,20.6629,20.6629,19200.0
2013-04-10 10:10:00,27.06,27.07,27.04,27.05,12200.0,20.6553,20.6629,20.64,20.6476,12200.0
2013-04-10 10:15:00,27.05,27.08,27.04,27.05,182800.0,20.6476,20.6705,20.64,20.6476,182800.0
2013-04-10 10:20:00,27.04,27.06,27.03,27.05,13300.0,20.64,20.6553,20.6324,20.6476,13300.0
2013-04-10 10:25:00,27.04,27.05,27.03,27.05,22100.0,20.64,20.6476,20.6324,20.6476,22100.0
2013-04-10 10:30:00,27.06,27.07,27.0,27.01,64700.0,20.6553,20.6629,20.6095,20.6171,64700.0
2013-04-10 10:35:00,27.01,27.01,26.98,26.98,16300.0,20.6171,20.6171,20.5942,20.5942,16300.0
2013-04-10 10:40:00,26.98,27.0,26.97,26.99,11400.0,20.5942,20.6095,20.5866,20.6018,11400.0
2013-04-10 10:45:00,26.99,27.02,26.98,27.01,49900.0,20.6018,20.6247,20.5942,20.6171,49900.0
2013-04-10 10:50:00,27.01,27.03,27.0,27.02,53300.0,20.6171,20.6324,20.6095,20.6247,53300.0
2013-04-10 10:55:00,27.02,27.05,27.02,27.04,16200.0,20.6247,20.6476,20.6247,20.64,16200.0
2013-04-10 11:00:00,27.05,27.07,27.04,27.05,57600.0,20.6476,20.6629,20.64,20.6476,57600.0
2013-04-10 11:05:00,27.05,27.1,27.04,27.08,52000.0,20.6476,20.6858,20.64,20.6705,52000.0
2013-04-10 11:10:00,27.08,27.1,27.06,27.06,36400.0,20.6705,20.6858,20.6553,20.6553,36400.0
2013-04-10 11:15:00,27.07,27.07,27.04,27.04,19300.0,20.6629,20.6629,20.64,20.64,19300.0
2013-04-10 11:20:00,27.05,27.06,27.03,27.03,19400.0,20.6476,20.6553,20.6324,20.6324,19400.0
2013-04-10 11:25:00,27.04,27.06,27.03,27.05,14200.0,20.64,20.6553,20.6324,20.6476,14200.0
2013-04-10 11:30:00,27.05,27.05,27.03,27.05,13800.0,20.6476,20.6476,20.6324,20.6476,13800.0
2013-04-10 11:35:00,27.05,27.07,27.04,27.04,31500.0,20.6476,20.6629,20.64,20.64,31500.0
2013-04-10 11:40:00,27.04,27.07,27.04,27.05,166900.0,20.64,20.6629,20.64,20.6476,166900.0
2013-04-10 11:45:00,27.05,27.09,27.04,27.09,37700.0,20.6476,20.6782,20.64,20.6782,37700.0
2013-04-10 11:50:00,27.09,27.12,27.07,27.1,95600.0,20.6782,20.7011,20.6629,20.6858,95600.0
2013-04-10 11:55:00,27.1,27.1,27.07,27.1,50700.0,20.6858,20.6858,20.6629,20.6858,50700.0
2013-04-10 12:00:00,27.1,27.1,27.06,27.06,39900.0,20.6858,20.6858,20.6553,20.6553,39900.0
2013-04-10 12:05:00,27.05,27.08,27.05,27.08,7200.0,20.6476,20.6705,20.6476,20.6705,7200.0
2013-04-10 12:10:00,27.08,27.1,27.07,27.08,72400.0,20.6705,20.6858,20.6629,20.6705,72400.0
2013-04-10 12:15:00,27.07,27.12,27.07,27.1,48800.0,20.6629,20.7011,20.6629,20.6858,48800.0
2013-04-10 12:20:00,27.09,27.09,27.07,27.08,21600.0,20.6782,20.6782,20.6629,20.6705,21600.0
2013-04-10 12:25:00,27.08,27.09,27.06,27.09,29200.0,20.6705,20.6782,20.6553,20.6782,29200.0
2013-04-10 12:30:00,27.09,27.16,27.09,27.16,22100.0,20.6782,20.7316,20.6782,20.7316,22100.0
2013-04-10 12:35:00,27.15,27.21,27.15,27.16,60600.0,20.724,20.7698,20.724,20.7316,60600.0
2013-04-10 12:40:00,27.17,27.17,27.12,27.13,10700.0,20.7392,20.7392,20.7011,20.7087,10700.0
2013-04-10 12:45:00,27.14,27.15,27.12,27.14,14100.0,20.7163,20.724,20.7011,20.7163,14100.0
2013-04-10 12:50:00,27.14,27.16,27.14,27.15,10700.0,20.7163,20.7316,20.7163,20.724,10700.0
2013-04-10 12:55:00,27.14,27.14,27.13,27.13,13700.0,20.7163,20.7163,20.7087,20.7087,13700.0
2013-04-10 13:00:00,27.12,27.16,27.12,27.14,29900.0,20.7011,20.7316,20.7011,20.7163,29900.0
2013-04-10 13:05:00,27.14,27.14,27.11,27.13,60000.0,20.7163,20.7163,20.6934,20.7087,60000.0
2013-04-10 13:10:00,27.13,27.13,27.08,27.1,157000.0,20.7087,20.7087,20.6705,20.6858,157000.0
2013-04-10 13:15:00,27.09,27.12,27.06,27.06,109700.0,20.6782,20.7011,20.6553,20.6553,109700.0
2013-04-10 13:20:00,27.07,27.11,27.07,27.11,28500.0,20.6629,20.6934,20.6629,20.6934,28500.0
2013-04-10 13:25:00,27.11,27.13,27.1,27.13,59200.0,20.6934,20.7087,20.6858,20.7087,59200.0
2013-04-10 13:30:00,27.14,27.15,27.12,27.13,50800.0,20.7163,20.724,20.7011,20.7087,50800.0
2013-04-10 13:35:00,27.13,27.13,27.11,27.12,27500.0,20.7087,20.7087,20.6934,20.7011,27500.0
2013-04-10 13:40:00,27.11,27.12,27.09,27.1,83700.0,20.6934,20.7011,20.6782,20.6858,83700.0
2013-04-10 13:45:00,27.11,27.11,27.1,27.11,6900.0,20.6934,20.6934,20.6858,20.6934,6900.0
2013-04-10 13:50:00,27.11,27.12,27.09,27.12,47500.0,20.6934,20.7011,20.6782,20.7011,47500.0
2013-04-10 13:55:00,27.12,27.15,27.12,27.15,23500.0,20.7011,20.724,20.7011,20.724,23500.0
2013-04-10 14:00:00,27.15,27.2,27.15,27.2,22800.0,20.724,20.7621,20.724,20.7621,22800.0
2013-04-10 14:05:00,27.19,27.2,27.14,27.15,121200.0,20.7545,20.7621,20.7163,20.724,121200.0
2013-04-10 14:10:00,27.16,27.16,27.14,27.15,17300.0,20.7316,20.7316,20.7163,20.724,17300.0
2013-04-10 14:15:00,27.14,27.16,27.14,27.16,14400.0,20.7163,20.7316,20.7163,20.7316,14400.0
2013-04-10 14:20:00,27.16,27.17,27.08,27.09,155600.0,20.7316,20.7392,20.6705,20.6782,155600.0
2013-04-10 14:25:00,27.09,27.11,27.09,27.09,18500.0,20.6782,20.6934,20.6782,20.6782,18500.0
2013-04-10 14:30:00,27.1,27.13,27.09,27.13,31400.0,20.6858,20.7087,20.6782,20.7087,31400.0
2013-04-10 14:35:00,27.13,27.15,27.13,27.15,11700.0,20.7087,20.724,20.7087,20.724,11700.0
2013-04-10 14:40:00,27.14,27.15,27.14,27.14,14100.0,20.7163,20.724,20.7163,20.7163,14100.0
2013-04-10 14:45:00,27.14,27.14,27.13,27.14,8700.0,20.7163,20.7163,20.7087,20.7163,8700.0
2013-04-10 14:50:00,27.14,27.14,27.12,27.12,44700.0,20.7163,20.7163,20.7011,20.7011,44700.0
2013-04-10 14:55:00,27.12,27.13,27.12,27.12,18000.0,20.7011,20.7087,20.7011,20.7011,18000.0
2013-04-10 15:00:00,27.12,27.13,27.08,27.08,127500.0,20.7011,20.7087,20.6705,20.6705,127500.0
2013-04-10 15:05:00,27.09,27.1,27.08,27.1,35100.0,20.6782,20.6858,20.6705,20.6858,35100.0
2013-04-10 15:10:00,27.1,27.15,27.1,27.14,34300.0,20.6858,20.724,20.6858,20.7163,34300.0
2013-04-10 15:15:00,27.14,27.15,27.13,27.15,12900.0,20.7163,20.724,20.7087,20.724,12900.0
2013-04-10 15:20:00,27.15,27.15,27.14,27.15,28800.0,20.724,20.724,20.7163,20.724,28800.0
2013-04-10 15:25:00,27.15,27.15,27.14,27.15,67500.0,20.724,20.724,20.7163,20.724,67500.0
2013-04-10 15:30:00,27.15,27.16,27.13,27.15,57800.0,20.724,20.7316,20.7087,20.724,57800.0
2013-04-10 15:35:00,27.15,27.15,27.14,27.14,14200.0,20.724,20.724,20.7163,20.7163,14200.0
2013-04-10 15:40:00,27.15,27.16,27.14,27.15,67800.0,20.724,20.7316,20.7163,20.724,67800.0
2013-04-10 15:45:00,27.15,27.18,27.14,27.15,106400.0,20.724,20.7469,20.7163,20.724,106400.0
2013-04-10 15:50:00,27.15,27.16,27.14,27.15,79100.0,20.724,20.7316,20.7163,20.724,79100.0
2013-04-10 15:55:00,27.14,27.2,27.14,27.2,241900.0,20.7163,20.7621,20.7163,20.7621,241900.0
2013-04-11 09:30:00,27.15,27.19,27.09,27.11,45300.0,20.724,20.7545,20.6782,20.6934,45300.0
2013-04-11 09:35:00,27.1,27.14,27.03,27.05,49700.0,20.6858,20.7163,20.6324,20.6476,49700.0
2013-04-11 09:40:00,27.05,27.07,26.98,26.98,61100.0,20.6476,20.6629,20.5942,20.5942,61100.0
2013-04-11 09:45:00,26.99,27.07,26.98,27.05,47400.0,20.6018,20.6629,20.5942,20.6476,47400.0
2013-04-11 09:50:00,27.08,27.1,27.05,27.06,31400.0,20.6705,20.6858,20.6476,20.6553,31400.0
2013-04-11 09:55:00,27.07,27.1,27.01,27.02,38500.0,20.6629,20.6858,20.6171,20.6247,38500.0
2013-04-11 10:00:00,27.02,27.06,27.0,27.04,67100.0,20.6247,20.6553,20.6095,20.64,67100.0
2013-04-11 10:05:00,27.04,27.11,27.04,27.07,33300.0,20.64,20.6934,20.64,20.6629,33300.0
2013-04-11 10:10:00,27.08,27.09,27.05,27.09,19900.0,20.6705,20.6782,20.6476,20.6782,19900.0
2013-04-11 10:15:00,27.09,27.1,27.04,27.06,28600.0,20.6782,20.6858,20.64,20.6553,28600.0
2013-04-11 10:20:00,27.07,27.09,27.04,27.08,20500.0,20.6629,20.6782,20.64,20.6705,20500.0
2013-04-11 10:25:00,27.09,27.14,27.08,27.12,36900.0,20.6782,20.7163,20.6705,20.7011,36900.0
2013-04-11 10:30:00,27.11,27.19,27.11,27.18,44800.0,20.6934,20.7545,20.6934,20.7469,44800.0
2013-04-11 10:35:00,27.18,27.18,27.14,27.17,56200.0,20.7469,20.7469,20.7163,20.7392,56200.0
2013-04-11 10:40:00,27.18,27.22,27.18,27.22,52200.0,20.7469,20.7774,20.7469,20.7774,52200.0
2013-04-11 10:45:00,27.22,27.26,27.21,27.24,31700.0,20.7774,20.8079,20.7698,20.7927,31700.0
2013-04-11 10:50:00,27.24,27.3,27.23,27.3,44600.0,20.7927,20.8385,20.785,20.8385,44600.0
2013-04-11 10:55:00,27.3,27.3,27.24,27.25,31700.0,20.8385,20.8385,20.7927,20.8003,31700.0
2013-04-11 11:00:00,27.25,27.28,27.24,27.28,25500.0,20.8003,20.8232,20.7927,20.8232,25500.0
2013-04-11 11:05:00,27.27,27.28,27.25,27.26,25000.0,20.8156,20.8232,20.8003,20.8079,25000.0
2013-04-11 11:10:00,27.26,27.28,27.23,27.25,33300.0,20.8079,20.8232,20.785,20.8003,33300.0
2013-04-11 11:15:00,27.26,27.3,27.25,27.28,28800.0,20.8079,20.8385,20.8003,20.8232,28800.0
2013-04-11 11:20:00,27.28,27.32,27.27,27.31,17800.0,20.8232,20.8537,20.8156,20.8461,17800.0
2013-04-11 11:25:00,27.32,27.32,27.29,27.3,32100.0,20.8537,20.8537,20.8308,20.8385,32100.0
2013-04-11 11:30:00,27.3,27.31,27.26,27.27,23400.0,20.8385,20.8461,20.8079,20.8156,23400.0
2013-04-11 11:35:00,27.27,27.27,27.24,27.25,19100.0,20.8156,20.8156,20.7927,20.8003,19100.0
2013-04-11 11:40:00,27.24,27.25,27.21,27.21,13600.0,20.7927,20.8003,20.7698,20.7698,13600.0
2013-04-11 11:45:00,27.21,27.21,27.19,27.19,18600.0,20.7698,20.7698,20.7545,20.7545,18600.0
2013-04-11 11:50:00,27.19,27.21,27.18,27.21,7300.0,20.7545,20.7698,20.7469,20.7698,7300.0
2013-04-11 11:55:00,27.2,27.21,27.19,27.19,14700.0,20.7621,20.7698,20.7545,20.7545,14700.0
2013-04-11 12:00:00,27.19,27.2,27.14,27.14,13200.0,20.7545,20.7621,20.7163,20.7163,13200.0
2013-04-11 12:05:00,27.14,27.18,27.14,27.17,21500.0,20.7163,20.7469,20.7163,20.7392,21500.0
2013-04-11 12:10:00,27.16,27.19,27.15,27.19,14900.0,20.7316,20.7545,20.724,20.7545,14900.0
2013-04-11 12:15:00,27.18,27.19,27.17,27.17,10500.0,20.7469,20.7545,20.7392,20.7392,10500.0
2013-04-11 12:20:00,27.17,27.2,27.17,27.2,12100.0,20.7392,20.7621,20.7392,20.7621,12100.0
2013-04-11 12:25:00,27.2,27.2,27.18,27.19,16200.0,20.7621,20.7621,20.7469,20.7545,16200.0
2013-04-11 12:30:00,27.2,27.21,27.18,27.19,29400.0,20.7621,20.7698,20.7469,20.7545,29400.0
2013-04-11 12:35:00,27.19,27.23,27.18,27.2,17400.0,20.7545,20.785,20.7469,20.7621,17400.0
2013-04-11 12:40:00,27.21,27.21,27.18,27.18,7500.0,20.7698,20.7698,20.7469,20.7469,7500.0
2013-04-11 12:45:00,27.19,27.2,27.16,27.17,13300.0,20.7545,20.7621,20.7316,20.7392,13300.0
2013-04-11 12:50:00,27.17,27.18,27.16,27.17,9100.0,20.7392,20.7469,20.7316,20.7392,9100.0
2013-04-11 12:55:00,27.17,27.19,27.16,27.18,8900.0,20.7392,20.7545,20.7316,20.7469,8900.0
2013-04-11 13:00:00,27.19,27.2,27.18,27.19,30300.0,20.7545,20.7621,20.7469,20.7545,30300.0
2013-04-11 13:05:00,27.19,27.19,27.16,27.16,18100.0,20.7545,20.7545,20.7316,20.7316,18100.0
2013-04-11 13:10:00,27.17,27.18,27.16,27.17,7200.0,20.7392,20.7469,20.7316,20.7392,7200.0
2013-04-11 13:15:00,27.17,27.19,27.17,27.17,16100.0,20.7392,20.7545,20.7392,20.7392,16100.0
2013-04-11 13:20:00,27.17,27.19,27.16,27.17,17400.0,20.7392,20.7545,20.7316,20.7392,17400.0
2013-04-11 13:25:00,27.16,27.18,27.15,27.16,21800.0,20.7316,20.7469,20.724,20.7316,21800.0
2013-04-11 13:30:00,27.16,27.19,27.14,27.19,24000.0,20.7316,20.7545,20.7163,20.7545,24000.0
2013-04-11 13:35:00,27.19,27.19,27.15,27.16,21700.0,20.7545,20.7545,20.724,20.7316,21700.0
2013-04-11 13:40:00,27.16,27.16,27.14,27.15,12600.0,20.7316,20.7316,20.7163,20.724,12600.0
2013-04-11 13:45:00,27.16,27.17,27.14,27.16,75300.0,20.7316,20.7392,20.7163,20.7316,75300.0
2013-04-11 13:50:00,27.17,27.17,27.13,27.14,37200.0,20.7392,20.7392,20.7087,20.7163,37200.0
2013-04-11 13:55:00,27.14,27.15,27.12,27.12,52300.0,20.7163,20.724,20.7011,20.7011,52300.0
2013-04-11 14:00:00,27.13,27.13,27.11,27.12,48200.0,20.7087,20.7087,20.6934,20.7011,48200.0
2013-04-11 14:05:00,27.12,27.14,27.1,27.13,28700.0,20.7011,20.7163,20.6858,20.7087,28700.0
2013-04-11 14:10:00,27.14,27.15,27.12,27.12,21400.0,20.7163,20.724,20.7011,20.7011,21400.0
2013-04-11 14:15:00,27.13,27.14,27.11,27.14,22100.0,20.7087,20.7163,20.6934,20.7163,22100.0
2013-04-11 14:20:00,27.13,27.19,27.13,27.19,19100.0,20.7087,20.7545,20.7087,20.7545,19100.0
2013-04-11 14:25:00,27.19,27.21,27.19,27.19,34700.0,20.7545,20.7698,20.7545,20.7545,34700.0
2013-04-11 14:30:00,27.2,27.2,27.19,27.2,9800.0,20.7621,20.7621,20.7545,20.7621,9800.0
2013-04-11 14:35:00,27.2,27.21,27.19,27.2,27400.0,20.7621,20.7698,20.7545,20.7621,27400.0
2013-04-11 14:40:00,27.2,27.2,27.18,27.19,26900.0,20.7621,20.7621,20.7469,20.7545,26900.0
2013-04-11 14:45:00,27.2,27.2,27.19,27.19,14600.0,20.7621,20.7621,20.7545,20.7545,14600.0
2013-04-11 14:50:00,27.2,27.2,27.19,27.2,10300.0,20.7621,20.7621,20.7545,20.7621,10300.0
2013-04-11 14:55:00,27.2,27.21,27.17,27.18,112500.0,20.7621,20.7698,20.7392,20.7469,112500.0
2013-04-11 15:00:00,27.18,27.18,27.14,27.14,52400.0,20.7469,20.7469,20.7163,20.7163,52400.0
2013-04-11 15:05:00,27.14,27.17,27.13,27.15,48100.0,20.7163,20.7392,20.7087,20.724,48100.0
2013-04-11 15:10:00,27.14,27.16,27.13,27.13,26200.0,20.7163,20.7316,20.7087,20.7087,26200.0
2013-04-11 15:15:00,27.13,27.14,27.12,27.13,38700.0,20.7087,20.7163,20.7011,20.7087,38700.0
2013-04-11 15:20:00,27.14,27.16,27.12,27.14,23700.0,20.7163,20.7316,20.7011,20.7163,23700.0
2013-04-11 15:25:00,27.14,27.18,27.13,27.18,37700.0,20.7163,20.7469,20.7087,20.7469,37700.0
2013-04-11 15:30:00,27.18,27.25,27.18,27.24,48100.0,20.7469,20.8003,20.7469,20.7927,48100.0
2013-04-11 15:35:00,27.25,27.26,27.23,27.24,53100.0,20.8003,20.8079,20.785,20.7927,53100.0
2013-04-11 15:40:00,27.25,27.27,27.24,27.27,48800.0,20.8003,20.8156,20.7927,20.8156,48800.0
2013-04-11 15:45:00,27.26,27.3,27.26,27.3,67000.0,20.8079,20.8385,20.8079,20.8385,67000.0
2013-04-11 15:50:00,27.29,27.3,27.26,27.27,92800.0,20.8308,20.8385,20.8079,20.8156,92800.0
2013-04-11 15:55:00,27.26,27.32,27.26,27.27,231300.0,20.8079,20.8537,20.8079,20.8156,231300.0
2013-04-12 09:30:00,27.11,27.24,27.09,27.16,25300.0,20.6934,20.7927,20.6782,20.7316,25300.0
2013-04-12 09:35:00,27.18,27.24,27.16,27.21,6000.0,20.7469,20.7927,20.7316,20.7698,6000.0
2013-04-12 09:40:00,27.2,27.2,27.1,27.13,18000.0,20.7621,20.7621,20.6858,20.7087,18000.0
2013-04-12 09:45:00,27.12,27.13,27.11,27.13,24600.0,20.7011,20.7087,20.6934,20.7087,24600.0
2013-04-12 09:50:00,27.13,27.21,27.1,27.11,61100.0,20.7087,20.7698,20.6858,20.6934,61100.0
2013-04-12 09:55:00,27.1,27.1,27.05,27.08,16300.0,20.6858,20.6858,20.6476,20.6705,16300.0
2013-04-12 10:00:00,27.09,27.1,27.07,27.08,15400.0,20.6782,20.6858,20.6629,20.6705,15400.0
2013-04-12 10:05:00,27.07,27.09,27.07,27.08,11300.0,20.6629,20.6782,20.6629,20.6705,11300.0
2013-04-12 10:10:00,27.07,27.13,27.06,27.11,26800.0,20.6629,20.7087,20.6553,20.6934,26800.0
2013-04-12 10:15:00,27.1,27.11,27.09,27.11,12400.0,20.6858,20.6934,20.6782,20.6934,12400.0
2013-04-12 10:20:00,27.11,27.15,27.11,27.15,10300.0,20.6934,20.724,20.6934,20.724,10300.0
2013-04-12 10:25:00,27.15,27.17,27.14,27.17,9000.0,20.724,20.7392,20.7163,20.7392,9000.0
2013-04-12 10:30:00,27.17,27.18,27.15,27.18,25900.0,20.7392,20.7469,20.724,20.7469,25900.0
2013-04-12 10:35:00,27.18,27.2,27.15,27.15,112600.0,20.7469,20.7621,20.724,20.724,112600.0
2013-04-12 10:40:00,27.15,27.16,27.1,27.12,21000.0,20.724,20.7316,20.6858,20.7011,21000.0
2013-04-12 10:45:00,27.11,27.11,27.08,27.08,37200.0,20.6934,20.6934,20.6705,20.6705,37200.0
2013-04-12 10:50:00,27.08,27.11,27.07,27.07,22500.0,20.6705,20.6934,20.6629,20.6629,22500.0
2013-04-12 10:55:00,27.07,27.07,27.05,27.05,12700.0,20.6629,20.6629,20.6476,20.6476,12700.0
2013-04-12 11:00:00,27.05,27.05,26.98,26.98,40200.0,20.6476,20.6476,20.5942,20.5942,40200.0
2013-04-12 11:05:00,26.98,27.0,26.96,26.99,20500.0,20.5942,20.6095,20.5789,20.6018,20500.0
2013-04-12 11:10:00,26.99,27.03,26.98,27.03,14100.0,20.6018,20.6324,20.5942,20.6324,14100.0
2013-04-12 11:15:00,27.02,27.04,27.01,27.04,24700.0,20.6247,20.64,20.6171,20.64,24700.0
2013-04-12 11:20:00,27.03,27.05,27.03,27.05,12800.0,20.6324,20.6476,20.6324,20.6476,12800.0
2013-04-12 11:25:00,27.05,27.06,27.02,27.02,25600.0,20.6476,20.6553,20.6247,20.6247,25600.0
2013-04-12 11:30:00,27.03,27.1,27.01,27.1,71500.0,20.6324,20.6858,20.6171,20.6858,71500.0
2013-04-12 11:35:00,27.1,27.12,27.09,27.09,10400.0,20.6858,20.7011,20.6782,20.6782,10400.0
2013-04-12 11:40:00,27.1,27.1,27.06,27.07,7800.0,20.6858,20.6858,20.6553,20.6629,7800.0
2013-04-12 11:45:00,27.06,27.1,27.06,27.1,11700.0,20.6553,20.6858,20.6553,20.6858,11700.0
2013-04-12 11:50:00,27.1,27.12,27.1,27.12,16200.0,20.6858,20.7011,20.6858,20.7011,16200.0
2013-04-12 11:55:00,27.12,27.13,27.11,27.13,16400.0,20.7011,20.7087,20.6934,20.7087,16400.0
2013-04-12 12:00:00,27.13,27.13,27.09,27.1,9100.0,20.7087,20.7087,20.6782,20.6858,9100.0
2013-04-12 12:05:00,27.1,27.12,27.09,27.11,8300.0,20.6858,20.7011,20.6782,20.6934,8300.0
2013-04-12 12:10:00,27.1,27.1,27.08,27.09,3500.0,20.6858,20.6858,20.6705,20.6782,3500.0
2013-04-12 12:15:00,27.08,27.09,27.05,27.07,31600.0,20.6705,20.6782,20.6476,20.6629,31600.0
2013-04-12 12:20:00,27.06,27.07,27.06,27.07,9800.0,20.6553,20.6629,20.6553,20.6629,9800.0
2013-04-12 12:25:00,27.06,27.08,27.06,27.08,11700.0,20.6553,20.6705,20.6553,20.6705,11700.0
2013-04-12 12:30:00,27.07,27.1,27.07,27.1,8200.0,20.6629,20.6858,20.6629,20.6858,8200.0
2013-04-12 12:35:00,27.1,27.1,27.1,27.1,4200.0,20.6858,20.6858,20.6858,20.6858,4200.0
2013-04-12 12:40:00,27.1,27.13,27.08,27.08,41100.0,20.6858,20.7087,20.6705,20.6705,41100.0
2013-04-12 12:45:00,27.09,27.09,27.08,27.09,4700.0,20.6782,20.6782,20.6705,20.6782,4700.0
2013-04-12 12:50:00,27.09,27.09,27.07,27.08,16200.0,20.6782,20.6782,20.6629,20.6705,16200.0
2013-04-12 12:55:00,27.08,27.12,27.07,27.11,12200.0,20.6705,20.7011,20.6629,20.6934,12200.0
2013-04-12 13:00:00,27.12,27.15,27.1,27.14,18600.0,20.7011,20.724,20.6858,20.7163,18600.0
2013-04-12 13:05:00,27.14,27.17,27.13,27.17,13600.0,20.7163,20.7392,20.7087,20.7392,13600.0
2013-04-12 13:10:00,27.17,27.19,27.16,27.16,10100.0,20.7392,20.7545,20.7316,20.7316,10100.0
2013-04-12 13:15:00,27.17,27.17,27.11,27.11,11000.0,20.7392,20.7392,20.6934,20.6934,11000.0
2013-04-12 13:20:00,27.12,27.14,27.12,27.14,10800.0,20.7011,20.7163,20.7011,20.7163,10800.0
2013-04-12 13:25:00,27.13,27.14,27.13,27.13,5800.0,20.7087,20.7163,20.7087,20.7087,5800.0
2013-04-12 13:30:00,27.14,27.14,27.13,27.13,5400.0,20.7163,20.7163,20.7087,20.7087,5400.0
2013-04-12 13:35:00,27.14,27.14,27.11,27.11,31300.0,20.7163,20.7163,20.6934,20.6934,31300.0
2013-04-12 13:40:00,27.11,27.12,27.11,27.12,7300.0,20.6934,20.7011,20.6934,20.7011,7300.0
2013-04-12 13:45:00,27.11,27.14,27.11,27.14,9700.0,20.6934,20.7163,20.6934,20.7163,9700.0
2013-04-12 13:50:00,27.14,27.14,27.12,27.12,14300.0,20.7163,20.7163,20.7011,20.7011,14300.0
2013-04-12 13:55:00,27.12,27.15,27.12,27.15,24300.0,20.7011,20.724,20.7011,20.724,24300.0
2013-04-12 14:00:00,27.14,27.16,27.13,27.13,20800.0,20.7163,20.7316,20.7087,20.7087,20800.0
2013-04-12 14:05:00,27.13,27.15,27.13,27.14,16800.0,20.7087,20.724,20.7087,20.7163,16800.0
2013-04-12 14:10:00,27.14,27.16,27.14,27.14,17700.0,20.7163,20.7316,20.7163,20.7163,17700.0
2013-04-12 14:15:00,27.15,27.16,27.15,27.15,7400.0,20.724,20.7316,20.724,20.724,7400.0
2013-04-12 14:20:00,27.16,27.16,27.14,27.14,14200.0,20.7316,20.7316,20.7163,20.7163,14200.0
2013-04-12 14:25:00,27.14,27.15,27.13,27.13,11500.0,20.7163,20.724,20.7087,20.7087,11500.0
2013-04-12 14:30:00,27.13,27.14,27.11,27.12,14100.0,20.7087,20.7163,20.6934,20.7011,14100.0
2013-04-12 14:35:00,27.12,27.13,27.11,27.12,17800.0,20.7011,20.7087,20.6934,20.7011,17800.0
2013-04-12 14:40:00,27.12,27.13,27.12,27.13,7800.0,20.7011,20.7087,20.7011,20.7087,7800.0
2013-04-12 14:45:00,27.13,27.13,27.12,27.12,6100.0,20.7087,20.7087,20.7011,20.7011,6100.0
2013-04-12 14:50:00,27.12,27.13,27.12,27.13,6000.0,20.7011,20.7087,20.7011,20.7087,6000.0
2013-04-12 14:55:00,27.12,27.13,27.11,27.12,13700.0,20.7011,20.7087,20.6934,20.7011,13700.0
2013-04-12 15:00:00,27.11,27.12,27.11,27.12,6700.0,20.6934,20.7011,20.6934,20.7011,6700.0
2013-04-12 15:05:00,27.12,27.12,27.11,27.12,8800.0,20.7011,20.7011,20.6934,20.7011,8800.0
2013-04-12 15:10:00,27.12,27.13,27.11,27.13,33400.0,20.7011,20.7087,20.6934,20.7087,33400.0
2013-04-12 15:15:00,27.13,27.14,27.12,27.13,27300.0,20.7087,20.7163,20.7011,20.7087,27300.0
2013-04-12 15:20:00,27.13,27.13,27.12,27.13,6700.0,20.7087,20.7087,20.7011,20.7087,6700.0
2013-04-12 15:25:00,27.13,27.13,27.12,27.13,14600.0,20.7087,20.7087,20.7011,20.7087,14600.0
2013-04-12 15:30:00,27.13,27.13,27.12,27.12,8700.0,20.7087,20.7087,20.7011,20.7011,8700.0
2013-04-12 15:35:00,27.12,27.13,27.12,27.12,10000.0,20.7011,20.7087,20.7011,20.7011,10000.0
2013-04-12 15:40:00,27.13,27.14,27.12,27.14,37500.0,20.7087,20.7163,20.7011,20.7163,37500.0
2013-04-12 15:45:00,27.14,27.16,27.14,27.14,43400.0,20.7163,20.7316,20.7163,20.7163,43400.0
2013-04-12 15:50:00,27.14,27.15,27.13,27.13,35500.0,20.7163,20.724,20.7087,20.7087,35500.0
2013-04-12 15:55:00,27.13,27.14,27.12,27.14,76400.0,20.7087,20.7163,20.7011,20.7163,76400.0
2013-04-15 09:30:00,27.04,27.08,27.0,27.02,26400.0,20.64,20.6705,20.6095,20.6247,26400.0
2013-04-15 09:35:00,27.03,27.06,26.98,27.05,27700.0,20.6324,20.6553,20.5942,20.6476,27700.0
2013-04-15 09:40:00,27.06,27.06,27.0,27.02,15400.0,20.6553,20.6553,20.6095,20.6247,15400.0
2013-04-15 09:45:00,27.01,27.05,27.01,27.05,28000.0,20.6171,20.6476,20.6171,20.6476,28000.0
2013-04-15 09:50:00,27.05,27.07,27.04,27.06,12300.0,20.6476,20.6629,20.64,20.6553,12300.0
2013-04-15 09:55:00,27.07,27.08,27.05,27.08,11100.0,20.6629,20.6705,20.6476,20.6705,11100.0
2013-04-15 10:00:00,27.08,27.09,27.04,27.05,57500.0,20.6705,20.6782,20.64,20.6476,57500.0
2013-04-15 10:05:00,27.05,27.07,27.04,27.07,12300.0,20.6476,20.6629,20.64,20.6629,12300.0
2013-04-15 10:10:00,27.07,27.07,27.04,27.07,11900.0,20.6629,20.6629,20.64,20.6629,11900.0
2013-04-15 10:15:00,27.06,27.07,27.05,27.07,22100.0,20.6553,20.6629,20.6476,20.6629,22100.0
2013-04-15 10:20:00,27.07,27.07,27.05,27.05,39200.0,20.6629,20.6629,20.6476,20.6476,39200.0
2013-04-15 10:25:00,27.07,27.1,27.05,27.1,10900.0,20.6629,20.6858,20.6476,20.6858,10900.0
2013-04-15 10:30:00,27.09,27.09,27.04,27.06,40400.0,20.6782,20.6782,20.64,20.6553,40400.0
2013-04-15 10:35:00,27.05,27.06,27.02,27.04,72300.0,20.6476,20.6553,20.6247,20.64,72300.0
2013-04-15 10:40:00,27.03,27.1,27.02,27.09,27500.0,20.6324,20.6858,20.6247,20.6782,27500.0
2013-04-15 10:45:00,27.09,27.09,27.07,27.08,32700.0,20.6782,20.6782,20.6629,20.6705,32700.0
2013-04-15 10:50:00,27.08,27.09,27.05,27.06,17800.0,20.6705,20.6782,20.6476,20.6553,17800.0
2013-04-15 10:55:00,27.05,27.07,27.01,27.06,63900.0,20.6476,20.6629,20.6171,20.6553,63900.0
2013-04-15 11:00:00,27.06,27.08,27.05,27.07,8100.0,20.6553,20.6705,20.6476,20.6629,8100.0
2013-04-15 11:05:00,27.07,27.08,27.06,27.06,23500.0,20.6629,20.6705,20.6553,20.6553,23500.0
2013-04-15 11:10:00,27.06,27.06,27.01,27.03,40800.0,20.6553,20.6553,20.6171,20.6324,40800.0
2013-04-15 11:15:00,27.02,27.03,26.99,26.99,29500.0,20.6247,20.6324,20.6018,20.6018,29500.0
2013-04-15 11:20:00,27.0,27.01,26.96,26.97,34200.0,20.6095,20.6171,20.5789,20.5866,34200.0
2013-04-15 11:25:00,26.98,26.99,26.96,26.98,22000.0,20.5942,20.6018,20.5789,20.5942,22000.0
2013-04-15 11:30:00,26.98,27.0,26.96,27.0,17600.0,20.5942,20.6095,20.5789,20.6095,17600.0
2013-04-15 11:35:00,27.0,27.01,26.98,27.0,30800.0,20.6095,20.6171,20.5942,20.6095,30800.0
2013-04-15 11:40:00,27.0,27.01,26.98,26.98,15100.0,20.6095,20.6171,20.5942,20.5942,15100.0
2013-04-15 11:45:00,26.98,26.98,26.94,26.94,10400.0,20.5942,20.5942,20.5637,20.5637,10400.0
2013-04-15 11:50:00,26.93,26.93,26.86,26.87,13000.0,20.556,20.556,20.5026,20.5102,13000.0
2013-04-15 11:55:00,26.87,26.88,26.85,26.86,13400.0,20.5102,20.5179,20.495,20.5026,13400.0
2013-04-15 12:00:00,26.85,26.86,26.83,26.84,14600.0,20.495,20.5026,20.4797,20.4873,14600.0
2013-04-15 12:05:00,26.85,26.86,26.85,26.86,9300.0,20.495,20.5026,20.495,20.5026,9300.0
2013-04-15 12:10:00,26.85,26.86,26.85,26.86,21200.0,20.495,20.5026,20.495,20.5026,21200.0
2013-04-15 12:15:00,26.85,26.86,26.83,26.84,14200.0,20.495,20.5026,20.4797,20.4873,14200.0
2013-04-15 12:20:00,26.84,26.84,26.8,26.8,10500.0,20.4873,20.4873,20.4568,20.4568,10500.0
2013-04-15 12:25:00,26.8,26.8,26.78,26.79,5500.0,20.4568,20.4568,20.4415,20.4492,5500.0
2013-04-15 12:30:00,26.78,26.79,26.76,26.76,21900.0,20.4415,20.4492,20.4263,20.4263,21900.0
2013-04-15 12:35:00,26.76,26.76,26.74,26.76,31200.0,20.4263,20.4263,20.411,20.4263,31200.0
2013-04-15 12:40:00,26.75,26.78,26.75,26.77,21000.0,20.4186,20.4415,20.4186,20.4339,21000.0
2013-04-15 12:45:00,26.77,26.78,26.74,26.75,29900.0,20.4339,20.4415,20.411,20.4186,29900.0
2013-04-15 12:50:00,26.74,26.74,26.65,26.65,31900.0,20.411,20.411,20.3423,20.3423,31900.0
2013-04-15 12:55:00,26.65,26.69,26.64,26.68,43000.0,20.3423,20.3728,20.3347,20.3652,43000.0
2013-04-15 13:00:00,26.69,26.7,26.68,26.7,6300.0,20.3728,20.3805,20.3652,20.3805,6300.0
2013-04-15 13:05:00,26.7,26.71,26.67,26.71,20400.0,20.3805,20.3881,20.3576,20.3881,20400.0
2013-04-15 13:10:00,26.71,26.75,26.71,26.75,12600.0,20.3881,20.4186,20.3881,20.4186,12600.0
2013-04-15 13:15:00,26.74,26.75,26.72,26.73,15200.0,20.411,20.4186,20.3957,20.4034,15200.0
2013-04-15 13:20:00,26.72,26.74,26.72,26.74,9100.0,20.3957,20.411,20.3957,20.411,9100.0
2013-04-15 13:25:00,26.74,26.75,26.72,26.75,22700.0,20.411,20.4186,20.3957,20.4186,22700.0
2013-04-15 13:30:00,26.75,26.76,26.74,26.76,7800.0,20.4186,20.4263,20.411,20.4263,7800.0
2013-04-15 13:35:00,26.76,26.76,26.75,26.76,2900.0,20.4263,20.4263,20.4186,20.4263,2900.0
2013-04-15 13:40:00,26.76,26.76,26.73,26.74,14600.0,20.4263,20.4263,20.4034,20.411,14600.0
2013-04-15 13:45:00,26.74,26.76,26.73,26.76,11800.0,20.411,20.4263,20.4034,20.4263,11800.0
2013-04-15 13:50:00,26.76,26.76,26.75,26.76,3300.0,20.4263,20.4263,20.4186,20.4263,3300.0
2013-04-15 13:55:00,26.76,26.76,26.72,26.73,21000.0,20.4263,20.4263,20.3957,20.4034,21000.0
2013-04-15 14:00:00,26.72,26.73,26.68,26.68,24200.0,20.3957,20.4034,20.3652,20.3652,24200.0
2013-04-15 14:05:00,26.68,26.68,26.64,26.67,17000.0,20.3652,20.3652,20.3347,20.3576,17000.0
2013-04-15 14:10:00,26.67,26.69,26.65,26.67,23400.0,20.3576,20.3728,20.3423,20.3576,23400.0
2013-04-15 14:15:00,26.68,26.69,26.66,26.69,14100.0,20.3652,20.3728,20.3499,20.3728,14100.0
2013-04-15 14:20:00,26.69,26.74,26.69,26.73,13700.0,20.3728,20.411,20.3728,20.4034,13700.0
2013-04-15 14:25:00,26.73,26.73,26.7,26.71,13000.0,20.4034,20.4034,20.3805,20.3881,13000.0
2013-04-15 14:30:00,26.71,26.72,26.69,26.69,29100.0,20.3881,20.3957,20.3728,20.3728,29100.0
2013-04-15 14:35:00,26.69,26.69,26.67,26.67,21900.0,20.3728,20.3728,20.3576,20.3576,21900.0
2013-04-15 14:40:00,26.68,26.7,26.67,26.7,26100.0,20.3652,20.3805,20.3576,20.3805,26100.0
2013-04-15 14:45:00,26.7,26.74,26.7,26.71,17800.0,20.3805,20.411,20.3805,20.3881,17800.0
2013-04-15 14:50:00,26.71,26.72,26.71,26.71,14700.0,20.3881,20.3957,20.3881,20.3881,14700.0
2013-04-15 14:55:00,26.71,26.72,26.62,26.63,37500.0,20.3881,20.3957,20.3194,20.327,37500.0
2013-04-15 15:00:00,26.63,26.69,26.61,26.68,25800.0,20.327,20.3728,20.3118,20.3652,25800.0
2013-04-15 15:05:00,26.67,26.68,26.6,26.62,43900.0,20.3576,20.3652,20.3041,20.3194,43900.0
2013-04-15 15:10:00,26.63,26.64,26.59,26.62,43400.0,20.327,20.3347,20.2965,20.3194,43400.0
2013-04-15 15:15:00,26.62,26.67,26.61,26.64,22300.0,20.3194,20.3576,20.3118,20.3347,22300.0
2013-04-15 15:20:00,26.64,26.64,26.6,26.61,28400.0,20.3347,20.3347,20.3041,20.3118,28400.0
2013-04-15 15:25:00,26.61,26.61,26.54,26.54,41000.0,20.3118,20.3118,20.2584,20.2584,41000.0
2013-04-15 15:30:00,26.53,26.55,26.51,26.52,49300.0,20.2507,20.266,20.2355,20.2431,49300.0
2013-04-15 15:35:00,26.51,26.52,26.42,26.44,59300.0,20.2355,20.2431,20.1668,20.182,59300.0
2013-04-15 15:40:00,26.44,26.46,26.43,26.44,51600.0,20.182,20.1973,20.1744,20.182,51600.0
2013-04-15 15:45:00,26.43,26.5,26.42,26.42,92700.0,20.1744,20.2278,20.1668,20.1668,92700.0
2013-04-15 15:50:00,26.42,26.5,26.41,26.49,96500.0,20.1668,20.2278,20.1591,20.2202,96500.0
2013-04-15 15:55:00,26.49,26.49,26.38,26.39,240300.0,20.2202,20.2202,20.1362,20.1439,240300.0
2013-04-16 09:30:00,26.58,26.73,26.5,26.52,48600.0,20.2889,20.4034,20.2278,20.2431,48600.0
2013-04-16 09:35:00,26.5,26.63,26.45,26.63,20500.0,20.2278,20.327,20.1897,20.327,20500.0
2013-04-16 09:40:00,26.62,26.64,26.55,26.58,32400.0,20.3194,20.3347,20.266,20.2889,32400.0
2013-04-16 09:45:00,26.58,26.61,26.55,26.61,23900.0,20.2889,20.3118,20.266,20.3118,23900.0
2013-04-16 09:50:00,26.61,26.63,26.56,26.59,22300.0,20.3118,20.327,20.2736,20.2965,22300.0
2013-04-16 09:55:00,26.59,26.6,26.54,26.55,14100.0,20.2965,20.3041,20.2584,20.266,14100.0
2013-04-16 10:00:00,26.56,26.59,26.55,26.58,13900.0,20.2736,20.2965,20.266,20.2889,13900.0
2013-04-16 10:05:00,26.59,26.64,26.59,26.63,20300.0,20.2965,20.3347,20.2965,20.327,20300.0
2013-04-16 10:10:00,26.63,26.67,26.63,26.64,18900.0,20.327,20.3576,20.327,20.3347,18900.0
2013-04-16 10:15:00,26.64,26.65,26.62,26.62,30500.0,20.3347,20.3423,20.3194,20.3194,30500.0
2013-04-16 10:20:00,26.61,26.63,26.6,26.61,22600.0,20.3118,20.327,20.3041,20.3118,22600.0
2013-04-16 10:25:00,26.6,26.61,26.55,26.55,15300.0,20.3041,20.3118,20.266,20.266,15300.0
2013-04-16 10:30:00,26.54,26.58,26.54,26.57,18600.0,20.2584,20.2889,20.2584,20.2812,18600.0
2013-04-16 10:35:00,26.56,26.58,26.55,26.58,16600.0,20.2736,20.2889,20.266,20.2889,16600.0
2013-04-16 10:40:00,26.56,26.58,26.55,26.56,19100.0,20.2736,20.2889,20.266,20.2736,19100.0
2013-04-16 10:45:00,26.56,26.56,26.51,26.55,36800.0,20.2736,20.2736,20.2355,20.266,36800.0
2013-04-16 10:50:00,26.55,26.62,26.55,26.61,27900.0,20.266,20.3194,20.266,20.3118,27900.0
2013-04-16 10:55:00,26.61,26.62,26.6,26.61,7800.0,20.3118,20.3194,20.3041,20.3118,7800.0
2013-04-16 11:00:00,26.61,26.63,26.6,26.6,7400.0,20.3118,20.327,20.3041,20.3041,7400.0
2013-04-16 11:05:00,26.6,26.62,26.59,26.62,16400.0,20.3041,20.3194,20.2965,20.3194,16400.0
2013-04-16 11:10:00,26.63,26.65,26.61,26.65,17200.0,20.327,20.3423,20.3118,20.3423,17200.0
2013-04-16 11:15:00,26.65,26.68,26.64,26.65,9900.0,20.3423,20.3652,20.3347,20.3423,9900.0
2013-04-16 11:20:00,26.64,26.68,26.63,26.67,8700.0,20.3347,20.3652,20.327,20.3576,8700.0
2013-04-16 11:25:00,26.67,26.7,26.66,26.69,6300.0,20.3576,20.3805,20.3499,20.3728,6300.0
2013-04-16 11:30:00,26.69,26.71,26.68,26.68,8500.0,20.3728,20.3881,20.3652,20.3652,8500.0
2013-04-16 11:35:00,26.68,26.7,26.66,26.7,13000.0,20.3652,20.3805,20.3499,20.3805,13000.0
2013-04-16 11:40:00,26.7,26.73,26.68,26.73,25800.0,20.3805,20.4034,20.3652,20.4034,25800.0
2013-04-16 11:45:00,26.73,26.74,26.71,26.72,12600.0,20.4034,20.411,20.3881,20.3957,12600.0
2013-04-16 11:50:00,26.72,26.73,26.71,26.73,23600.0,20.3957,20.4034,20.3881,20.4034,23600.0
2013-04-16 11:55:00,26.74,26.75,26.72,26.75,21300.0,20.411,20.4186,20.3957,20.4186,21300.0
2013-04-16 12:00:00,26.75,26.77,26.73,26.73,9400.0,20.4186,20.4339,20.4034,20.4034,9400.0
2013-04-16 12:05:00,26.73,26.75,26.71,26.75,20700.0,20.4034,20.4186,20.3881,20.4186,20700.0
2013-04-16 12:10:00,26.74,26.75,26.71,26.73,6600.0,20.411,20.4186,20.3881,20.4034,6600.0
2013-04-16 12:15:00,26.72,26.75,26.72,26.75,11500.0,20.3957,20.4186,20.3957,20.4186,11500.0
2013-04-16 12:20:00,26.75,26.75,26.74,26.75,5200.0,20.4186,20.4186,20.411,20.4186,5200.0
2013-04-16 12:25:00,26.75,26.76,26.75,26.75,5000.0,20.4186,20.4263,20.4186,20.4186,5000.0
2013-04-16 12:30:00,26.76,26.76,26.75,26.76,20200.0,20.4263,20.4263,20.4186,20.4263,20200.0
2013-04-16 12:35:00,26.76,26.77,26.75,26.75,14600.0,20.4263,20.4339,20.4186,20.4186,14600.0
2013-04-16 12:40:00,26.76,26.78,26.75,26.75,5400.0,20.4263,20.4415,20.4186,20.4186,5400.0
2013-04-16 12:45:00,26.75,26.76,26.75,26.76,5200.0,20.4186,20.4263,20.4186,20.4263,5200.0
2013-04-16 12:50:00,26.75,26.79,26.75,26.79,9900.0,20.4186,20.4492,20.4186,20.4492,9900.0
2013-04-16 12:55:00,26.78,26.81,26.78,26.8,9000.0,20.4415,20.4644,20.4415,20.4568,9000.0
2013-04-16 13:00:00,26.8,26.82,26.79,26.8,19500.0,20.4568,20.4721,20.4492,20.4568,19500.0
2013-04-16 13:05:00,26.79,26.79,26.78,26.79,4600.0,20.4492,20.4492,20.4415,20.4492,4600.0
2013-04-16 13:10:00,26.78,26.79,26.76,26.76,6600.0,20.4415,20.4492,20.4263,20.4263,6600.0
2013-04-16 13:15:00,26.76,26.79,26.75,26.76,292500.0,20.4263,20.4492,20.4186,20.4263,292500.0
2013-04-16 13:20:00,26.77,26.78,26.77,26.78,9900.0,20.4339,20.4415,20.4339,20.4415,9900.0
2013-04-16 13:25:00,26.78,26.78,26.75,26.76,8200.0,20.4415,20.4415,20.4186,20.4263,8200.0
2013-04-16 13:30:00,26.75,26.78,26.75,26.78,9700.0,20.4186,20.4415,20.4186,20.4415,9700.0
2013-04-16 13:35:00,26.78,26.78,26.75,26.77,9700.0,20.4415,20.4415,20.4186,20.4339,9700.0
2013-04-16 13:40:00,26.77,26.78,26.76,26.78,8000.0,20.4339,20.4415,20.4263,20.4415,8000.0
2013-04-16 13:45:00,26.78,26.78,26.77,26.78,10100.0,20.4415,20.4415,20.4339,20.4415,10100.0
2013-04-16 13:50:00,26.77,26.78,26.76,26.78,16200.0,20.4339,20.4415,20.4263,20.4415,16200.0
2013-04-16 13:55:00,26.76,26.77,26.74,26.74,35700.0,20.4263,20.4339,20.411,20.411,35700.0
2013-04-16 14:00:00,26.74,26.75,26.74,26.75,8500.0,20.411,20.4186,20.411,20.4186,8500.0
2013-04-16 14:05:00,26.75,26.75,26.73,26.75,20500.0,20.4186,20.4186,20.4034,20.4186,20500.0
2013-04-16 14:10:00,26.75,26.75,26.71,26.73,12100.0,20.4186,20.4186,20.3881,20.4034,12100.0
2013-04-16 14:15:00,26.73,26.73,26.71,26.72,10700.0,20.4034,20.4034,20.3881,20.3957,10700.0
2013-04-16 14:20:00,26.71,26.75,26.71,26.75,11000.0,20.3881,20.4186,20.3881,20.4186,11000.0
2013-04-16 14:25:00,26.75,26.75,26.71,26.75,16600.0,20.4186,20.4186,20.3881,20.4186,16600.0
2013-04-16 14:30:00,26.75,26.75,26.72,26.74,19600.0,20.4186,20.4186,20.3957,20.411,19600.0
2013-04-16 14:35:00,26.74,26.74,26.72,26.73,12300.0,20.411,20.411,20.3957,20.4034,12300.0
2013-04-16 14:40:00,26.74,26.74,26.73,26.74,9100.0,20.411,20.411,20.4034,20.411,9100.0
2013-04-16 14:45:00,26.74,26.75,26.74,26.75,15600.0,20.411,20.4186,20.411,20.4186,15600.0
2013-04-16 14:50:00,26.75,26.77,26.75,26.76,5200.0,20.4186,20.4339,20.4186,20.4263,5200.0
2013-04-16 14:55:00,26.76,26.76,26.7,26.7,31500.0,20.4263,20.4263,20.3805,20.3805,31500.0
2013-04-16 15:00:00,26.71,26.74,26.71,26.74,5400.0,20.3881,20.411,20.3881,20.411,5400.0
2013-04-16 15:05:00,26.73,26.76,26.73,26.75,13200.0,20.4034,20.4263,20.4034,20.4186,13200.0
2013-04-16 15:10:00,26.74,26.76,26.74,26.74,10700.0,20.411,20.4263,20.411,20.411,10700.0
2013-04-16 15:15:00,26.74,26.77,26.74,26.75,36400.0,20.411,20.4339,20.411,20.4186,36400.0
2013-04-16 15:20:00,26.75,26.76,26.74,26.75,12200.0,20.4186,20.4263,20.411,20.4186,12200.0
2013-04-16 15:25:00,26.76,26.8,26.76,26.79,32600.0,20.4263,20.4568,20.4263,20.4492,32600.0
2013-04-16 15:30:00,26.8,26.8,26.77,26.78,50700.0,20.4568,20.4568,20.4339,20.4415,50700.0
2013-04-16 15:35:00,26.78,26.78,26.74,26.75,58200.0,20.4415,20.4415,20.411,20.4186,58200.0
2013-04-16 15:40:00,26.75,26.77,26.74,26.75,62500.0,20.4186,20.4339,20.411,20.4186,62500.0
2013-04-16 15:45:00,26.75,26.78,26.74,26.77,36900.0,20.4186,20.4415,20.411,20.4339,36900.0
2013-04-16 15:50:00,26.77,26.78,26.73,26.74,116600.0,20.4339,20.4415,20.4034,20.411,116600.0
2013-04-16 15:55:00,26.74,26.77,26.73,26.77,181300.0,20.411,20.4339,20.4034,20.4339,181300.0
2013-04-17 09:30:00,26.64,26.64,26.45,26.45,26100.0,20.3347,20.3347,20.1897,20.1897,26100.0
2013-04-17 09:35:00,26.46,26.48,26.36,26.48,27600.0,20.1973,20.2126,20.121,20.2126,27600.0
2013-04-17 09:40:00,26.47,26.47,26.37,26.37,94000.0,20.2049,20.2049,20.1286,20.1286,94000.0
2013-04-17 09:45:00,26.38,26.49,26.34,26.48,53700.0,20.1362,20.2202,20.1057,20.2126,53700.0
2013-04-17 09:50:00,26.47,26.62,26.47,26.62,49600.0,20.2049,20.3194,20.2049,20.3194,49600.0
2013-04-17 09:55:00,26.62,26.63,26.54,26.54,39500.0,20.3194,20.327,20.2584,20.2584,39500.0
2013-04-17 10:00:00,26.54,26.54,26.49,26.51,73600.0,20.2584,20.2584,20.2202,20.2355,73600.0
2013-04-17 10:05:00,26.5,26.54,26.5,26.53,37600.0,20.2278,20.2584,20.2278,20.2507,37600.0
2013-04-17 10:10:00,26.53,26.53,26.49,26.49,39200.0,20.2507,20.2507,20.2202,20.2202,39200.0
2013-04-17 10:15:00,26.49,26.5,26.45,26.45,41900.0,20.2202,20.2278,20.1897,20.1897,41900.0
2013-04-17 10:20:00,26.45,26.46,26.45,26.45,25700.0,20.1897,20.1973,20.1897,20.1897,25700.0
2013-04-17 10:25:00,26.45,26.46,26.41,26.42,96600.0,20.1897,20.1973,20.1591,20.1668,96600.0
2013-04-17 10:30:00,26.43,26.43,26.39,26.41,102500.0,20.1744,20.1744,20.1439,20.1591,102500.0
2013-04-17 10:35:00,26.41,26.45,26.41,26.42,48800.0,20.1591,20.1897,20.1591,20.1668,48800.0
2013-04-17 10:40:00,26.43,26.45,26.41,26.43,74400.0,20.1744,20.1897,20.1591,20.1744,74400.0
2013-04-17 10:45:00,26.42,26.46,26.41,26.43,63100.0,20.1668,20.1973,20.1591,20.1744,63100.0
2013-04-17 10:50:00,26.43,26.48,26.43,26.48,38400.0,20.1744,20.2126,20.1744,20.2126,38400.0
2013-04-17 10:55:00,26.48,26.48,26.22,26.22,126100.0,20.2126,20.2126,20.0141,20.0141,126100.0
2013-04-17 11:00:00,26.22,26.34,26.21,26.33,43600.0,20.0141,20.1057,20.0065,20.0981,43600.0
2013-04-17 11:05:00,26.33,26.35,26.31,26.35,33700.0,20.0981,20.1133,20.0828,20.1133,33700.0
2013-04-17 11:10:00,26.34,26.37,26.3,26.37,18000.0,20.1057,20.1286,20.0752,20.1286,18000.0
2013-04-17 11:15:00,26.37,26.41,26.36,26.38,39600.0,20.1286,20.1591,20.121,20.1362,39600.0
2013-04-17 11:20:00,26.38,26.4,26.37,26.37,15900.0,20.1362,20.1515,20.1286,20.1286,15900.0
2013-04-17 11:25:00,26.36,26.39,26.35,26.36,15400.0,20.121,20.1439,20.1133,20.121,15400.0
2013-04-17 11:30:00,26.37,26.38,26.32,26.32,44100.0,20.1286,20.1362,20.0904,20.0904,44100.0
2013-04-17 11:35:00,26.32,26.36,26.31,26.35,8500.0,20.0904,20.121,20.0828,20.1133,8500.0
2013-04-17 11:40:00,26.36,26.36,26.33,26.35,18100.0,20.121,20.121,20.0981,20.1133,18100.0
2013-04-17 11:45:00,26.35,26.38,26.33,26.36,25600.0,20.1133,20.1362,20.0981,20.121,25600.0
2013-04-17 11:50:00,26.36,26.44,26.36,26.42,25400.0,20.121,20.182,20.121,20.1668,25400.0
2013-04-17 11:55:00,26.42,26.42,26.39,26.39,14500.0,20.1668,20.1668,20.1439,20.1439,14500.0
2013-04-17 12:00:00,26.38,26.4,26.35,26.36,12200.0,20.1362,20.1515,20.1133,20.121,12200.0
2013-04-17 12:05:00,26.36,26.38,26.35,26.36,20600.0,20.121,20.1362,20.1133,20.121,20600.0
2013-04-17 12:10:00,26.37,26.37,26.33,26.34,22700.0,20.1286,20.1286,20.0981,20.1057,22700.0
2013-04-17 12:15:00,26.34,26.34,26.25,26.31,63000.0,20.1057,20.1057,20.037,20.0828,63000.0
2013-04-17 12:20:00,26.31,26.31,26.25,26.3,29600.0,20.0828,20.0828,20.037,20.0752,29600.0
2013-04-17 12:25:00,26.3,26.31,26.23,26.23,67200.0,20.0752,20.0828,20.0217,20.0217,67200.0
2013-04-17 12:30:00,26.24,26.28,26.24,26.24,28700.0,20.0294,20.0599,20.0294,20.0294,28700.0
2013-04-17 12:35:00,26.25,26.3,26.24,26.29,21400.0,20.037,20.0752,20.0294,20.0675,21400.0
2013-04-17 12:40:00,26.29,26.33,26.28,26.32,31200.0,20.0675,20.0981,20.0599,20.0904,31200.0
2013-04-17 12:45:00,26.33,26.35,26.32,26.34,11800.0,20.0981,20.1133,20.0904,20.1057,11800.0
2013-04-17 12:50:00,26.33,26.37,26.29,26.36,25800.0,20.0981,20.1286,20.0675,20.121,25800.0
2013-04-17 12:55:00,26.36,26.41,26.34,26.41,15200.0,20.121,20.1591,20.1057,20.1591,15200.0
2013-04-17 13:00:00,26.4,26.43,26.39,26.42,26200.0,20.1515,20.1744,20.1439,20.1668,26200.0
2013-04-17 13:05:00,26.42,26.42,26.37,26.39,12800.0,20.1668,20.1668,20.1286,20.1439,12800.0
2013-04-17 13:10:00,26.39,26.39,26.33,26.33,16000.0,20.1439,20.1439,20.0981,20.0981,16000.0
2013-04-17 13:15:00,26.33,26.39,26.33,26.35,23200.0,20.0981,20.1439,20.0981,20.1133,23200.0
2013-04-17 13:20:00,26.35,26.37,26.34,26.37,16600.0,20.1133,20.1286,20.1057,20.1286,16600.0
2013-04-17 13:25:00,26.37,26.38,26.35,26.35,20500.0,20.1286,20.1362,20.1133,20.1133,20500.0
2013-04-17 13:30:00,26.36,26.38,26.36,26.38,16500.0,20.121,20.1362,20.121,20.1362,16500.0
2013-04-17 13:35:00,26.38,26.41,26.36,26.39,14900.0,20.1362,20.1591,20.121,20.1439,14900.0
2013-04-17 13:40:00,26.4,26.41,26.37,26.38,18000.0,20.1515,20.1591,20.1286,20.1362,18000.0
2013-04-17 13:45:00,26.38,26.38,26.35,26.38,38800.0,20.1362,20.1362,20.1133,20.1362,38800.0
2013-04-17 13:50:00,26.38,26.39,26.35,26.36,176700.0,20.1362,20.1439,20.1133,20.121,176700.0
2013-04-17 13:55:00,26.35,26.35,26.3,26.32,17700.0,20.1133,20.1133,20.0752,20.0904,17700.0
2013-04-17 14:00:00,26.32,26.35,26.32,26.35,20800.0,20.0904,20.1133,20.0904,20.1133,20800.0
2013-04-17 14:05:00,26.34,26.38,26.33,26.33,24900.0,20.1057,20.1362,20.0981,20.0981,24900.0
2013-04-17 14:10:00,26.33,26.35,26.32,26.35,16400.0,20.0981,20.1133,20.0904,20.1133,16400.0
2013-04-17 14:15:00,26.35,26.35,26.3,26.3,9600.0,20.1133,20.1133,20.0752,20.0752,9600.0
2013-04-17 14:20:00,26.31,26.35,26.3,26.35,12700.0,20.0828,20.1133,20.0752,20.1133,12700.0
2013-04-17 14:25:00,26.34,26.38,26.33,26.36,24200.0,20.1057,20.1362,20.0981,20.121,24200.0
2013-04-17 14:30:00,26.37,26.41,26.36,26.38,21300.0,20.1286,20.1591,20.121,20.1362,21300.0
2013-04-17 14:35:00,26.39,26.39,26.35,26.35,23200.0,20.1439,20.1439,20.1133,20.1133,23200.0
2013-04-17 14:40:00,26.35,26.35,26.3,26.32,34700.0,20.1133,20.1133,20.0752,20.0904,34700.0
2013-04-17 14:45:00,26.32,26.36,26.32,26.34,17400.0,20.0904,20.121,20.0904,20.1057,17400.0
2013-04-17 14:50:00,26.33,26.36,26.32,26.36,13500.0,20.0981,20.121,20.0904,20.121,13500.0
2013-04-17 14:55:00,26.36,26.41,26.35,26.41,24700.0,20.121,20.1591,20.1133,20.1591,24700.0
2013-04-17 15:00:00,26.41,26.41,26.38,26.39,20100.0,20.1591,20.1591,20.1362,20.1439,20100.0
2013-04-17 15:05:00,26.4,26.42,26.38,26.38,24500.0,20.1515,20.1668,20.1362,20.1362,24500.0
2013-04-17 15:10:00,26.39,26.43,26.38,26.43,21800.0,20.1439,20.1744,20.1362,20.1744,21800.0
2013-04-17 15:15:00,26.44,26.49,26.43,26.45,32900.0,20.182,20.2202,20.1744,20.1897,32900.0
2013-04-17 15:20:00,26.45,26.45,26.39,26.42,34500.0,20.1897,20.1897,20.1439,20.1668,34500.0
2013-04-17 15:25:00,26.42,26.45,26.42,26.43,27700.0,20.1668,20.1897,20.1668,20.1744,27700.0
2013-04-17 15:30:00,26.42,26.44,26.39,26.41,33900.0,20.1668,20.182,20.1439,20.1591,33900.0
2013-04-17 15:35:00,26.4,26.44,26.38,26.39,59200.0,20.1515,20.182,20.1362,20.1439,59200.0
2013-04-17 15:40:00,26.39,26.41,26.38,26.4,34400.0,20.1439,20.1591,20.1362,20.1515,34400.0
2013-04-17 15:45:00,26.4,26.43,26.38,26.43,59500.0,20.1515,20.1744,20.1362,20.1744,59500.0
2013-04-17 15:50:00,26.43,26.44,26.42,26.44,53100.0,20.1744,20.182,20.1668,20.182,53100.0
2013-04-17 15:55:00,26.43,26.44,26.39,26.39,131300.0,20.1744,20.182,20.1439,20.1439,131300.0
2013-04-18 09:30:00,26.44,26.44,26.27,26.27,28100.0,20.182,20.182,20.0523,20.0523,28100.0
2013-04-18 09:35:00,26.31,26.43,26.31,26.37,23800.0,20.0828,20.1744,20.0828,20.1286,23800.0
2013-04-18 09:40:00,26.37,26.4,26.36,26.37,17600.0,20.1286,20.1515,20.121,20.1286,17600.0
2013-04-18 09:45:00,26.36,26.39,26.29,26.35,35500.0,20.121,20.1439,20.0675,20.1133,35500.0
2013-04-18 09:50:00,26.35,26.36,26.32,26.33,91600.0,20.1133,20.121,20.0904,20.0981,91600.0
2013-04-18 09:55:00,26.32,26.33,26.3,26.32,23600.0,20.0904,20.0981,20.0752,20.0904,23600.0
2013-04-18 10:00:00,26.31,26.37,26.28,26.28,44000.0,20.0828,20.1286,20.0599,20.0599,44000.0
2013-04-18 10:05:00,26.29,26.3,26.23,26.27,31000.0,20.0675,20.0752,20.0217,20.0523,31000.0
2013-04-18 10:10:00,26.27,26.29,26.23,26.29,25700.0,20.0523,20.0675,20.0217,20.0675,25700.0
2013-04-18 10:15:00,26.28,26.28,26.24,26.27,24100.0,20.0599,20.0599,20.0294,20.0523,24100.0
2013-04-18 10:20:00,26.28,26.42,26.27,26.35,67500.0,20.0599,20.1668,20.0523,20.1133,67500.0
2013-04-18 10:25:00,26.35,26.36,26.3,26.34,22600.0,20.1133,20.121,20.0752,20.1057,22600.0
2013-04-18 10:30:00,26.35,26.42,26.35,26.39,25400.0,20.1133,20.1668,20.1133,20.1439,25400.0
2013-04-18 10:35:00,26.38,26.45,26.37,26.43,26500.0,20.1362,20.1897,20.1286,20.1744,26500.0
2013-04-18 10:40:00,26.42,26.45,26.42,26.45,18800.0,20.1668,20.1897,20.1668,20.1897,18800.0
2013-04-18 10:45:00,26.45,26.46,26.4,26.42,31500.0,20.1897,20.1973,20.1515,20.1668,31500.0
2013-04-18 10:50:00,26.43,26.46,26.42,26.45,16800.0,20.1744,20.1973,20.1668,20.1897,16800.0
2013-04-18 10:55:00,26.44,26.44,26.41,26.43,24400.0,20.182,20.182,20.1591,20.1744,24400.0
2013-04-18 11:00:00,26.43,26.47,26.43,26.46,28800.0,20.1744,20.2049,20.1744,20.1973,28800.0
2013-04-18 11:05:00,26.47,26.5,26.47,26.49,15100.0,20.2049,20.2278,20.2049,20.2202,15100.0
2013-04-18 11:10:00,26.49,26.51,26.48,26.5,34100.0,20.2202,20.2355,20.2126,20.2278,34100.0
2013-04-18 11:15:00,26.5,26.57,26.5,26.56,16200.0,20.2278,20.2812,20.2278,20.2736,16200.0
2013-04-18 11:20:00,26.56,26.58,26.55,26.58,25500.0,20.2736,20.2889,20.266,20.2889,25500.0
2013-04-18 11:25:00,26.57,26.61,26.57,26.6,44000.0,20.2812,20.3118,20.2812,20.3041,44000.0
2013-04-18 11:30:00,26.6,26.61,26.58,26.59,39200.0,20.3041,20.3118,20.2889,20.2965,39200.0
2013-04-18 11:35:00,26.58,26.64,26.58,26.64,71200.0,20.2889,20.3347,20.2889,20.3347,71200.0
2013-04-18 11:40:00,26.64,26.64,26.6,26.6,55600.0,20.3347,20.3347,20.3041,20.3041,55600.0
2013-04-18 11:45:00,26.61,26.65,26.61,26.64,42700.0,20.3118,20.3423,20.3118,20.3347,42700.0
2013-04-18 11:50:00,26.64,26.68,26.64,26.67,31600.0,20.3347,20.3652,20.3347,20.3576,31600.0
2013-04-18 11:55:00,26.67,26.69,26.64,26.66,33100.0,20.3576,20.3728,20.3347,20.3499,33100.0
2013-04-18 12:00:00,26.66,26.66,26.64,26.65,25300.0,20.3499,20.3499,20.3347,20.3423,25300.0
2013-04-18 12:05:00,26.65,26.66,26.63,26.64,38800.0,20.3423,20.3499,20.327,20.3347,38800.0
2013-04-18 12:10:00,26.65,26.66,26.63,26.64,42300.0,20.3423,20.3499,20.327,20.3347,42300.0
2013-04-18 12:15:00,26.65,26.65,26.61,26.62,30800.0,20.3423,20.3423,20.3118,20.3194,30800.0
2013-04-18 12:20:00,26.63,26.65,26.62,26.65,30400.0,20.327,20.3423,20.3194,20.3423,30400.0
2013-04-18 12:25:00,26.65,26.67,26.64,26.65,20100.0,20.3423,20.3576,20.3347,20.3423,20100.0
2013-04-18 12:30:00,26.65,26.66,26.64,26.66,19900.0,20.3423,20.3499,20.3347,20.3499,19900.0
2013-04-18 12:35:00,26.65,26.66,26.61,26.61,30900.0,20.3423,20.3499,20.3118,20.3118,30900.0
2013-04-18 12:40:00,26.61,26.63,26.61,26.63,44200.0,20.3118,20.327,20.3118,20.327,44200.0
2013-04-18 12:45:00,26.63,26.65,26.63,26.64,28500.0,20.327,20.3423,20.327,20.3347,28500.0
2013-04-18 12:50:00,26.65,26.67,26.64,26.67,22600.0,20.3423,20.3576,20.3347,20.3576,22600.0
2013-04-18 12:55:00,26.67,26.68,26.66,26.66,14500.0,20.3576,20.3652,20.3499,20.3499,14500.0
2013-04-18 13:00:00,26.67,26.69,26.67,26.69,12000.0,20.3576,20.3728,20.3576,20.3728,12000.0
2013-04-18 13:05:00,26.69,26.73,26.69,26.73,51400.0,20.3728,20.4034,20.3728,20.4034,51400.0
2013-04-18 13:10:00,26.73,26.74,26.72,26.73,37100.0,20.4034,20.411,20.3957,20.4034,37100.0
2013-04-18 13:15:00,26.72,26.74,26.72,26.73,44000.0,20.3957,20.411,20.3957,20.4034,44000.0
2013-04-18 13:20:00,26.73,26.75,26.73,26.74,24500.0,20.4034,20.4186,20.4034,20.411,24500.0
2013-04-18 13:25:00,26.74,26.76,26.74,26.76,22700.0,20.411,20.4263,20.411,20.4263,22700.0
2013-04-18 13:30:00,26.76,26.79,26.76,26.78,30600.0,20.4263,20.4492,20.4263,20.4415,30600.0
2013-04-18 13:35:00,26.77,26.78,26.76,26.77,30900.0,20.4339,20.4415,20.4263,20.4339,30900.0
2013-04-18 13:40:00,26.78,26.79,26.77,26.79,25800.0,20.4415,20.4492,20.4339,20.4492,25800.0
2013-04-18 13:45:00,26.79,26.79,26.77,26.79,21800.0,20.4492,20.4492,20.4339,20.4492,21800.0
2013-04-18 13:50:00,26.79,26.79,26.77,26.79,11400.0,20.4492,20.4492,20.4339,20.4492,11400.0
2013-04-18 13:55:00,26.79,26.81,26.78,26.8,80900.0,20.4492,20.4644,20.4415,20.4568,80900.0
2013-04-18 14:00:00,26.8,26.8,26.76,26.77,22700.0,20.4568,20.4568,20.4263,20.4339,22700.0
2013-04-18 14:05:00,26.76,26.76,26.7,26.7,22000.0,20.4263,20.4263,20.3805,20.3805,22000.0
2013-04-18 14:10:00,26.7,26.7,26.67,26.67,32600.0,20.3805,20.3805,20.3576,20.3576,32600.0
2013-04-18 14:15:00,26.68,26.68,26.64,26.65,63000.0,20.3652,20.3652,20.3347,20.3423,63000.0
2013-04-18 14:20:00,26.65,26.68,26.64,26.65,47500.0,20.3423,20.3652,20.3347,20.3423,47500.0
2013-04-18 14:25:00,26.65,26.67,26.64,26.67,22400.0,20.3423,20.3576,20.3347,20.3576,22400.0
2013-04-18 14:30:00,26.67,26.68,26.65,26.66,23500.0,20.3576,20.3652,20.3423,20.3499,23500.0
2013-04-18 14:35:00,26.65,26.66,26.64,26.65,8200.0,20.3423,20.3499,20.3347,20.3423,8200.0
2013-04-18 14:40:00,26.65,26.65,26.62,26.63,28200.0,20.3423,20.3423,20.3194,20.327,28200.0
2013-04-18 14:45:00,26.61,26.61,26.57,26.6,34600.0,20.3118,20.3118,20.2812,20.3041,34600.0
2013-04-18 14:50:00,26.6,26.61,26.57,26.59,141700.0,20.3041,20.3118,20.2812,20.2965,141700.0
2013-04-18 14:55:00,26.6,26.6,26.56,26.58,45600.0,20.3041,20.3041,20.2736,20.2889,45600.0
2013-04-18 15:00:00,26.59,26.63,26.58,26.62,86600.0,20.2965,20.327,20.2889,20.3194,86600.0
2013-04-18 15:05:00,26.62,26.62,26.58,26.59,65700.0,20.3194,20.3194,20.2889,20.2965,65700.0
2013-04-18 15:10:00,26.59,26.6,26.58,26.6,47900.0,20.2965,20.3041,20.2889,20.3041,47900.0
2013-04-18 15:15:00,26.6,26.61,26.59,26.61,16000.0,20.3041,20.3118,20.2965,20.3118,16000.0
2013-04-18 15:20:00,26.61,26.61,26.57,26.58,52300.0,20.3118,20.3118,20.2812,20.2889,52300.0
2013-04-18 15:25:00,26.59,26.62,26.58,26.62,31700.0,20.2965,20.3194,20.2889,20.3194,31700.0
2013-04-18 15:30:00,26.62,26.65,26.62,26.63,34300.0,20.3194,20.3423,20.3194,20.327,34300.0
2013-04-18 15:35:00,26.62,26.62,26.6,26.6,33700.0,20.3194,20.3194,20.3041,20.3041,33700.0
2013-04-18 15:40:00,26.6,26.64,26.6,26.64,50800.0,20.3041,20.3347,20.3041,20.3347,50800.0
2013-04-18 15:45:00,26.64,26.68,26.62,26.66,51000.0,20.3347,20.3652,20.3194,20.3499,51000.0
2013-04-18 15:50:00,26.66,26.68,26.64,26.67,66500.0,20.3499,20.3652,20.3347,20.3576,66500.0
2013-04-18 15:55:00,26.67,26.68,26.64,26.65,95900.0,20.3576,20.3652,20.3347,20.3423,95900.0
2013-04-19 09:30:00,26.86,27.0,26.81,26.93,227900.0,20.5026,20.6095,20.4644,20.556,227900.0
2013-04-19 09:35:00,26.91,27.03,26.88,26.97,91200.0,20.5408,20.6324,20.5179,20.5866,91200.0
2013-04-19 09:40:00,26.97,27.01,26.96,27.0,57800.0,20.5866,20.6171,20.5789,20.6095,57800.0
2013-04-19 09:45:00,27.0,27.0,26.88,26.88,50500.0,20.6095,20.6095,20.5179,20.5179,50500.0
2013-04-19 09:50:00,26.89,26.89,26.83,26.84,17500.0,20.5255,20.5255,20.4797,20.4873,17500.0
2013-04-19 09:55:00,26.84,26.89,26.78,26.88,19300.0,20.4873,20.5255,20.4415,20.5179,19300.0
2013-04-19 10:00:00,26.88,26.89,26.84,26.89,54900.0,20.5179,20.5255,20.4873,20.5255,54900.0
2013-04-19 10:05:00,26.89,26.96,26.88,26.94,26800.0,20.5255,20.5789,20.5179,20.5637,26800.0
2013-04-19 10:10:00,26.95,26.96,26.93,26.96,47500.0,20.5713,20.5789,20.556,20.5789,47500.0
2013-04-19 10:15:00,26.96,26.96,26.87,26.87,41900.0,20.5789,20.5789,20.5102,20.5102,41900.0
2013-04-19 10:20:00,26.87,26.9,26.86,26.9,21000.0,20.5102,20.5331,20.5026,20.5331,21000.0
2013-04-19 10:25:00,26.9,26.9,26.85,26.89,18900.0,20.5331,20.5331,20.495,20.5255,18900.0
2013-04-19 10:30:00,26.89,26.95,26.89,26.94,54200.0,20.5255,20.5713,20.5255,20.5637,54200.0
2013-04-19 10:35:00,26.93,26.94,26.9,26.9,22300.0,20.556,20.5637,20.5331,20.5331,22300.0
2013-04-19 10:40:00,26.91,26.96,26.89,26.94,33700.0,20.5408,20.5789,20.5255,20.5637,33700.0
2013-04-19 10:45:00,26.93,26.94,26.89,26.91,24100.0,20.556,20.5637,20.5255,20.5408,24100.0
2013-04-19 10:50:00,26.9,26.9,26.86,26.87,18100.0,20.5331,20.5331,20.5026,20.5102,18100.0
2013-04-19 10:55:00,26.87,26.95,26.87,26.94,13000.0,20.5102,20.5713,20.5102,20.5637,13000.0
2013-04-19 11:00:00,26.94,27.0,26.94,26.97,40500.0,20.5637,20.6095,20.5637,20.5866,40500.0
2013-04-19 11:05:00,26.97,27.04,26.97,27.02,30300.0,20.5866,20.64,20.5866,20.6247,30300.0
2013-04-19 11:10:00,27.03,27.1,27.03,27.1,42000.0,20.6324,20.6858,20.6324,20.6858,42000.0
2013-04-19 11:15:00,27.1,27.19,27.1,27.16,40000.0,20.6858,20.7545,20.6858,20.7316,40000.0
2013-04-19 11:20:00,27.17,27.2,27.16,27.16,21300.0,20.7392,20.7621,20.7316,20.7316,21300.0
2013-04-19 11:25:00,27.16,27.16,27.13,27.13,24900.0,20.7316,20.7316,20.7087,20.7087,24900.0
2013-04-19 11:30:00,27.13,27.2,27.13,27.2,35600.0,20.7087,20.7621,20.7087,20.7621,35600.0
2013-04-19 11:35:00,27.21,27.25,27.2,27.23,54300.0,20.7698,20.8003,20.7621,20.785,54300.0
2013-04-19 11:40:00,27.23,27.23,27.16,27.18,44800.0,20.785,20.785,20.7316,20.7469,44800.0
2013-04-19 11:45:00,27.18,27.19,27.16,27.17,27500.0,20.7469,20.7545,20.7316,20.7392,27500.0
2013-04-19 11:50:00,27.17,27.18,27.16,27.17,22700.0,20.7392,20.7469,20.7316,20.7392,22700.0
2013-04-19 11:55:00,27.17,27.17,27.16,27.17,6900.0,20.7392,20.7392,20.7316,20.7392,6900.0
2013-04-19 12:00:00,27.17,27.18,27.14,27.15,36000.0,20.7392,20.7469,20.7163,20.724,36000.0
2013-04-19 12:05:00,27.15,27.16,27.13,27.16,6900.0,20.724,20.7316,20.7087,20.7316,6900.0
2013-04-19 12:10:00,27.16,27.21,27.15,27.2,30500.0,20.7316,20.7698,20.724,20.7621,30500.0
2013-04-19 12:15:00,27.2,27.2,27.17,27.19,23700.0,20.7621,20.7621,20.7392,20.7545,23700.0
2013-04-19 12:20:00,27.19,27.19,27.16,27.17,10800.0,20.7545,20.7545,20.7316,20.7392,10800.0
2013-04-19 12:25:00,27.17,27.17,27.13,27.16,16200.0,20.7392,20.7392,20.7087,20.7316,16200.0
2013-04-19 12:30:00,27.16,27.18,27.07,27.08,36800.0,20.7316,20.7469,20.6629,20.6705,36800.0
2013-04-19 12:35:00,27.08,27.12,27.08,27.11,8400.0,20.6705,20.7011,20.6705,20.6934,8400.0
2013-04-19 12:40:00,27.1,27.13,27.09,27.09,7000.0,20.6858,20.7087,20.6782,20.6782,7000.0
2013-04-19 12:45:00,27.1,27.1,27.0,27.01,15600.0,20.6858,20.6858,20.6095,20.6171,15600.0
2013-04-19 12:50:00,27.01,27.02,27.0,27.01,6300.0,20.6171,20.6247,20.6095,20.6171,6300.0
2013-04-19 12:55:00,27.01,27.02,26.95,26.95,37800.0,20.6171,20.6247,20.5713,20.5713,37800.0
2013-04-19 13:00:00,26.95,26.97,26.95,26.96,12800.0,20.5713,20.5866,20.5713,20.5789,12800.0
2013-04-19 13:05:00,26.96,26.96,26.94,26.94,20800.0,20.5789,20.5789,20.5637,20.5637,20800.0
2013-04-19 13:10:00,26.94,26.97,26.94,26.96,12500.0,20.5637,20.5866,20.5637,20.5789,12500.0
2013-04-19 13:15:00,26.96,26.97,26.96,26.96,11500.0,20.5789,20.5866,20.5789,20.5789,11500.0
2013-04-19 13:20:00,26.96,26.96,26.95,26.96,17500.0,20.5789,20.5789,20.5713,20.5789,17500.0
2013-04-19 13:25:00,26.96,26.96,26.95,26.96,17600.0,20.5789,20.5789,20.5713,20.5789,17600.0
2013-04-19 13:30:00,26.96,26.96,26.94,26.95,30700.0,20.5789,20.5789,20.5637,20.5713,30700.0
2013-04-19 13:35:00,26.95,26.96,26.95,26.95,4100.0,20.5713,20.5789,20.5713,20.5713,4100.0
2013-04-19 13:40:00,26.96,26.96,26.95,26.95,9700.0,20.5789,20.5789,20.5713,20.5713,9700.0
2013-04-19 13:45:00,26.95,26.96,26.92,26.93,34000.0,20.5713,20.5789,20.5484,20.556,34000.0
2013-04-19 13:50:00,26.92,26.93,26.9,26.93,17900.0,20.5484,20.556,20.5331,20.556,17900.0
2013-04-19 13:55:00,26.93,26.93,26.88,26.88,17500.0,20.556,20.556,20.5179,20.5179,17500.0
2013-04-19 14:00:00,26.89,26.9,26.87,26.87,18200.0,20.5255,20.5331,20.5102,20.5102,18200.0
2013-04-19 14:05:00,26.87,26.9,26.86,26.89,28000.0,20.5102,20.5331,20.5026,20.5255,28000.0
2013-04-19 14:10:00,26.91,26.94,26.91,26.94,16500.0,20.5408,20.5637,20.5408,20.5637,16500.0
2013-04-19 14:15:00,26.94,26.98,26.94,26.95,125200.0,20.5637,20.5942,20.5637,20.5713,125200.0
2013-04-19 14:20:00,26.95,26.96,26.94,26.95,24200.0,20.5713,20.5789,20.5637,20.5713,24200.0
2013-04-19 14:25:00,26.95,26.96,26.94,26.94,30100.0,20.5713,20.5789,20.5637,20.5637,30100.0
2013-04-19 14:30:00,26.95,26.96,26.94,26.95,23000.0,20.5713,20.5789,20.5637,20.5713,23000.0
2013-04-19 14:35:00,26.95,26.96,26.93,26.93,19800.0,20.5713,20.5789,20.556,20.556,19800.0
2013-04-19 14:40:00,26.94,26.95,26.92,26.93,13300.0,20.5637,20.5713,20.5484,20.556,13300.0
2013-04-19 14:45:00,26.94,26.94,26.88,26.94,20300.0,20.5637,20.5637,20.5179,20.5637,20300.0
2013-04-19 14:50:00,26.94,27.01,26.94,27.01,18400.0,20.5637,20.6171,20.5637,20.6171,18400.0
2013-04-19 14:55:00,27.01,27.01,26.98,26.98,20500.0,20.6171,20.6171,20.5942,20.5942,20500.0
2013-04-19 15:00:00,26.99,27.0,26.98,26.99,38700.0,20.6018,20.6095,20.5942,20.6018,38700.0
2013-04-19 15:05:00,26.99,27.01,26.99,27.0,48300.0,20.6018,20.6171,20.6018,20.6095,48300.0
2013-04-19 15:10:00,26.99,27.03,26.99,27.0,62000.0,20.6018,20.6324,20.6018,20.6095,62000.0
2013-04-19 15:15:00,27.0,27.01,26.99,27.0,41700.0,20.6095,20.6171,20.6018,20.6095,41700.0
2013-04-19 15:20:00,27.0,27.06,26.99,27.05,53400.0,20.6095,20.6553,20.6018,20.6476,53400.0
2013-04-19 15:25:00,27.05,27.1,27.05,27.1,20700.0,20.6476,20.6858,20.6476,20.6858,20700.0
2013-04-19 15:30:00,27.1,27.12,27.08,27.11,68600.0,20.6858,20.7011,20.6705,20.6934,68600.0
2013-04-19 15:35:00,27.1,27.14,27.1,27.11,115000.0,20.6858,20.7163,20.6858,20.6934,115000.0
2013-04-19 15:40:00,27.11,27.18,27.11,27.18,106300.0,20.6934,20.7469,20.6934,20.7469,106300.0
2013-04-19 15:45:00,27.17,27.2,27.17,27.2,99300.0,20.7392,20.7621,20.7392,20.7621,99300.0
2013-04-19 15:50:00,27.19,27.21,27.18,27.21,135400.0,20.7545,20.7698,20.7469,20.7698,135400.0
2013-04-19 15:55:00,27.21,27.27,27.2,27.26,434600.0,20.7698,20.8156,20.7621,20.8079,434600.0
2013-04-22 09:30:00,27.3,27.36,27.3,27.31,26000.0,20.8385,20.8843,20.8385,20.8461,26000.0
2013-04-22 09:35:00,27.3,27.32,27.25,27.25,62300.0,20.8385,20.8537,20.8003,20.8003,62300.0
2013-04-22 09:40:00,27.25,27.3,27.24,27.3,36600.0,20.8003,20.8385,20.7927,20.8385,36600.0
2013-04-22 09:45:00,27.31,27.31,27.24,27.25,21100.0,20.8461,20.8461,20.7927,20.8003,21100.0
2013-04-22 09:50:00,27.23,27.25,27.15,27.16,22300.0,20.785,20.8003,20.724,20.7316,22300.0
2013-04-22 09:55:00,27.17,27.19,27.16,27.16,8000.0,20.7392,20.7545,20.7316,20.7316,8000.0
2013-04-22 10:00:00,27.16,27.16,27.09,27.13,23500.0,20.7316,20.7316,20.6782,20.7087,23500.0
2013-04-22 10:05:00,27.12,27.12,27.04,27.05,27400.0,20.7011,20.7011,20.64,20.6476,27400.0
2013-04-22 10:10:00,27.05,27.09,27.05,27.06,14100.0,20.6476,20.6782,20.6476,20.6553,14100.0
2013-04-22 10:15:00,27.07,27.12,27.06,27.1,27300.0,20.6629,20.7011,20.6553,20.6858,27300.0
2013-04-22 10:20:00,27.1,27.11,27.08,27.09,19400.0,20.6858,20.6934,20.6705,20.6782,19400.0
2013-04-22 10:25:00,27.09,27.12,27.09,27.1,22300.0,20.6782,20.7011,20.6782,20.6858,22300.0
2013-04-22 10:30:00,27.1,27.11,27.07,27.09,29700.0,20.6858,20.6934,20.6629,20.6782,29700.0
2013-04-22 10:35:00,27.08,27.14,27.08,27.14,74800.0,20.6705,20.7163,20.6705,20.7163,74800.0
2013-04-22 10:40:00,27.14,27.23,27.13,27.22,46200.0,20.7163,20.785,20.7087,20.7774,46200.0
2013-04-22 10:45:00,27.23,27.31,27.23,27.29,18200.0,20.785,20.8461,20.785,20.8308,18200.0
2013-04-22 10:50:00,27.29,27.3,27.27,27.3,21800.0,20.8308,20.8385,20.8156,20.8385,21800.0
2013-04-22 10:55:00,27.3,27.32,27.29,27.31,25300.0,20.8385,20.8537,20.8308,20.8461,25300.0
2013-04-22 11:00:00,27.32,27.33,27.26,27.26,14200.0,20.8537,20.8614,20.8079,20.8079,14200.0
2013-04-22 11:05:00,27.25,27.28,27.25,27.25,15600.0,20.8003,20.8232,20.8003,20.8003,15600.0
2013-04-22 11:10:00,27.25,27.25,27.22,27.23,11800.0,20.8003,20.8003,20.7774,20.785,11800.0
2013-04-22 11:15:00,27.22,27.24,27.22,27.24,23500.0,20.7774,20.7927,20.7774,20.7927,23500.0
2013-04-22 11:20:00,27.23,27.24,27.22,27.23,17000.0,20.785,20.7927,20.7774,20.785,17000.0
2013-04-22 11:25:00,27.23,27.24,27.22,27.23,17900.0,20.785,20.7927,20.7774,20.785,17900.0
2013-04-22 11:30:00,27.23,27.24,27.22,27.23,8800.0,20.785,20.7927,20.7774,20.785,8800.0
2013-04-22 11:35:00,27.23,27.25,27.22,27.25,73400.0,20.785,20.8003,20.7774,20.8003,73400.0
2013-04-22 11:40:00,27.26,27.27,27.25,27.27,10300.0,20.8079,20.8156,20.8003,20.8156,10300.0
2013-04-22 11:45:00,27.26,27.28,27.25,27.28,13600.0,20.8079,20.8232,20.8003,20.8232,13600.0
2013-04-22 11:50:00,27.28,27.31,27.27,27.31,17100.0,20.8232,20.8461,20.8156,20.8461,17100.0
2013-04-22 11:55:00,27.3,27.35,27.3,27.35,10400.0,20.8385,20.8766,20.8385,20.8766,10400.0
2013-04-22 12:00:00,27.35,27.36,27.34,27.34,14600.0,20.8766,20.8843,20.869,20.869,14600.0
2013-04-22 12:05:00,27.34,27.4,27.34,27.4,20800.0,20.869,20.9148,20.869,20.9148,20800.0
2013-04-22 12:10:00,27.4,27.4,27.38,27.39,10300.0,20.9148,20.9148,20.8995,20.9072,10300.0
2013-04-22 12:15:00,27.39,27.39,27.37,27.39,14600.0,20.9072,20.9072,20.8919,20.9072,14600.0
2013-04-22 12:20:00,27.38,27.38,27.33,27.33,10600.0,20.8995,20.8995,20.8614,20.8614,10600.0
2013-04-22 12:25:00,27.33,27.33,27.3,27.31,10700.0,20.8614,20.8614,20.8385,20.8461,10700.0
2013-04-22 12:30:00,27.31,27.32,27.3,27.3,15500.0,20.8461,20.8537,20.8385,20.8385,15500.0
2013-04-22 12:35:00,27.31,27.34,27.3,27.34,29400.0,20.8461,20.869,20.8385,20.869,29400.0
2013-04-22 12:40:00,27.34,27.34,27.31,27.32,20100.0,20.869,20.869,20.8461,20.8537,20100.0
2013-04-22 12:45:00,27.32,27.32,27.31,27.32,3500.0,20.8537,20.8537,20.8461,20.8537,3500.0
2013-04-22 12:50:00,27.31,27.32,27.28,27.29,17800.0,20.8461,20.8537,20.8232,20.8308,17800.0
2013-04-22 12:55:00,27.29,27.29,27.27,27.28,5700.0,20.8308,20.8308,20.8156,20.8232,5700.0
2013-04-22 13:00:00,27.28,27.29,27.27,27.27,10200.0,20.8232,20.8308,20.8156,20.8156,10200.0
2013-04-22 13:05:00,27.27,27.31,27.26,27.31,10600.0,20.8156,20.8461,20.8079,20.8461,10600.0
2013-04-22 13:10:00,27.31,27.31,27.3,27.31,3200.0,20.8461,20.8461,20.8385,20.8461,3200.0
2013-04-22 13:15:00,27.31,27.34,27.3,27.34,6200.0,20.8461,20.869,20.8385,20.869,6200.0
2013-04-22 13:20:00,27.34,27.35,27.33,27.34,24300.0,20.869,20.8766,20.8614,20.869,24300.0
2013-04-22 13:25:00,27.34,27.34,27.33,27.34,6400.0,20.869,20.869,20.8614,20.869,6400.0
2013-04-22 13:30:00,27.35,27.35,27.31,27.32,14800.0,20.8766,20.8766,20.8461,20.8537,14800.0
2013-04-22 13:35:00,27.32,27.33,27.31,27.33,9100.0,20.8537,20.8614,20.8461,20.8614,9100.0
2013-04-22 13:40:00,27.33,27.33,27.31,27.32,16400.0,20.8614,20.8614,20.8461,20.8537,16400.0
2013-04-22 13:45:00,27.33,27.33,27.31,27.31,12200.0,20.8614,20.8614,20.8461,20.8461,12200.0
2013-04-22 13:50:00,27.32,27.33,27.31,27.32,10700.0,20.8537,20.8614,20.8461,20.8537,10700.0
2013-04-22 13:55:00,27.32,27.32,27.29,27.3,16000.0,20.8537,20.8537,20.8308,20.8385,16000.0
2013-04-22 14:00:00,27.29,27.32,27.29,27.32,36100.0,20.8308,20.8537,20.8308,20.8537,36100.0
2013-04-22 14:05:00,27.31,27.32,27.3,27.3,27700.0,20.8461,20.8537,20.8385,20.8385,27700.0
2013-04-22 14:10:00,27.3,27.35,27.3,27.34,36600.0,20.8385,20.8766,20.8385,20.869,36600.0
2013-04-22 14:15:00,27.35,27.38,27.34,27.34,37300.0,20.8766,20.8995,20.869,20.869,37300.0
2013-04-22 14:20:00,27.35,27.35,27.33,27.34,29300.0,20.8766,20.8766,20.8614,20.869,29300.0
2013-04-22 14:25:00,27.34,27.37,27.33,27.34,24800.0,20.869,20.8919,20.8614,20.869,24800.0
2013-04-22 14:30:00,27.34,27.36,27.33,27.36,9700.0,20.869,20.8843,20.8614,20.8843,9700.0
2013-04-22 14:35:00,27.35,27.37,27.34,27.36,31000.0,20.8766,20.8919,20.869,20.8843,31000.0
2013-04-22 14:40:00,27.37,27.46,27.37,27.46,62100.0,20.8919,20.9606,20.8919,20.9606,62100.0
2013-04-22 14:45:00,27.45,27.45,27.42,27.44,26300.0,20.953,20.953,20.9301,20.9453,26300.0
2013-04-22 14:50:00,27.44,27.45,27.42,27.42,13000.0,20.9453,20.953,20.9301,20.9301,13000.0
2013-04-22 14:55:00,27.41,27.42,27.4,27.41,12600.0,20.9224,20.9301,20.9148,20.9224,12600.0
2013-04-22 15:00:00,27.41,27.42,27.38,27.39,23300.0,20.9224,20.9301,20.8995,20.9072,23300.0
2013-04-22 15:05:00,27.38,27.41,27.38,27.4,28700.0,20.8995,20.9224,20.8995,20.9148,28700.0
2013-04-22 15:10:00,27.41,27.41,27.39,27.39,24200.0,20.9224,20.9224,20.9072,20.9072,24200.0
2013-04-22 15:15:00,27.39,27.4,27.38,27.4,27700.0,20.9072,20.9148,20.8995,20.9148,27700.0
2013-04-22 15:20:00,27.39,27.4,27.39,27.4,12000.0,20.9072,20.9148,20.9072,20.9148,12000.0
2013-04-22 15:25:00,27.39,27.4,27.39,27.39,51900.0,20.9072,20.9148,20.9072,20.9072,51900.0
2013-04-22 15:30:00,27.4,27.4,27.39,27.39,14000.0,20.9148,20.9148,20.9072,20.9072,14000.0
2013-04-22 15:35:00,27.39,27.4,27.38,27.38,47900.0,20.9072,20.9148,20.8995,20.8995,47900.0
2013-04-22 15:40:00,27.39,27.42,27.38,27.4,50000.0,20.9072,20.9301,20.8995,20.9148,50000.0
2013-04-22 15:45:00,27.4,27.41,27.37,27.39,177500.0,20.9148,20.9224,20.8919,20.9072,177500.0
2013-04-22 15:50:00,27.4,27.4,27.39,27.4,32400.0,20.9148,20.9148,20.9072,20.9148,32400.0
2013-04-22 15:55:00,27.39,27.41,27.38,27.4,140400.0,20.9072,20.9224,20.8995,20.9148,140400.0
2013-04-23 09:30:00,27.47,27.48,27.36,27.38,24700.0,20.9682,20.9759,20.8843,20.8995,24700.0
2013-04-23 09:35:00,27.37,27.41,27.37,27.4,9200.0,20.8919,20.9224,20.8919,20.9148,9200.0
2013-04-23 09:40:00,27.4,27.43,27.39,27.4,17100.0,20.9148,20.9377,20.9072,20.9148,17100.0
2013-04-23 09:45:00,27.4,27.45,27.39,27.39,22200.0,20.9148,20.953,20.9072,20.9072,22200.0
2013-04-23 09:50:00,27.39,27.5,27.39,27.49,46800.0,20.9072,20.9911,20.9072,20.9835,46800.0
2013-04-23 09:55:00,27.48,27.48,27.39,27.42,19500.0,20.9759,20.9759,20.9072,20.9301,19500.0
2013-04-23 10:00:00,27.42,27.43,27.39,27.4,26700.0,20.9301,20.9377,20.9072,20.9148,26700.0
2013-04-23 10:05:00,27.4,27.4,27.36,27.37,36500.0,20.9148,20.9148,20.8843,20.8919,36500.0
2013-04-23 10:10:00,27.37,27.42,27.37,27.4,26700.0,20.8919,20.9301,20.8919,20.9148,26700.0
2013-04-23 10:15:00,27.4,27.44,27.39,27.43,14900.0,20.9148,20.9453,20.9072,20.9377,14900.0
2013-04-23 10:20:00,27.43,27.47,27.4,27.41,17000.0,20.9377,20.9682,20.9148,20.9224,17000.0
2013-04-23 10:25:00,27.4,27.48,27.4,27.47,22300.0,20.9148,20.9759,20.9148,20.9682,22300.0
2013-04-23 10:30:00,27.47,27.49,27.46,27.48,16400.0,20.9682,20.9835,20.9606,20.9759,16400.0
2013-04-23 10:35:00,27.48,27.48,27.45,27.45,13400.0,20.9759,20.9759,20.953,20.953,13400.0
2013-04-23 10:40:00,27.45,27.47,27.42,27.42,19400.0,20.953,20.9682,20.9301,20.9301,19400.0
2013-04-23 10:45:00,27.43,27.47,27.43,27.45,9800.0,20.9377,20.9682,20.9377,20.953,9800.0
2013-04-23 10:50:00,27.44,27.44,27.4,27.4,5000.0,20.9453,20.9453,20.9148,20.9148,5000.0
2013-04-23 10:55:00,27.41,27.44,27.4,27.42,8600.0,20.9224,20.9453,20.9148,20.9301,8600.0
2013-04-23 11:00:00,27.42,27.46,27.42,27.45,42300.0,20.9301,20.9606,20.9301,20.953,42300.0
2013-04-23 11:05:00,27.45,27.48,27.44,27.47,8400.0,20.953,20.9759,20.9453,20.9682,8400.0
2013-04-23 11:10:00,27.48,27.5,27.47,27.49,11900.0,20.9759,20.9911,20.9682,20.9835,11900.0
2013-04-23 11:15:00,27.49,27.5,27.48,27.48,14700.0,20.9835,20.9911,20.9759,20.9759,14700.0
2013-04-23 11:20:00,27.48,27.5,27.47,27.49,16200.0,20.9759,20.9911,20.9682,20.9835,16200.0
2013-04-23 11:25:00,27.49,27.5,27.49,27.5,8800.0,20.9835,20.9911,20.9835,20.9911,8800.0
2013-04-23 11:30:00,27.49,27.53,27.49,27.52,32900.0,20.9835,21.014,20.9835,21.0064,32900.0
2013-04-23 11:35:00,27.52,27.53,27.52,27.52,15000.0,21.0064,21.014,21.0064,21.0064,15000.0
2013-04-23 11:40:00,27.53,27.53,27.51,27.52,9300.0,21.014,21.014,20.9988,21.0064,9300.0
2013-04-23 11:45:00,27.52,27.53,27.47,27.49,23100.0,21.0064,21.014,20.9682,20.9835,23100.0
2013-04-23 11:50:00,27.48,27.5,27.47,27.48,11900.0,20.9759,20.9911,20.9682,20.9759,11900.0
2013-04-23 11:55:00,27.47,27.47,27.44,27.46,11700.0,20.9682,20.9682,20.9453,20.9606,11700.0
2013-04-23 12:00:00,27.45,27.47,27.44,27.45,42100.0,20.953,20.9682,20.9453,20.953,42100.0
2013-04-23 12:05:00,27.45,27.47,27.44,27.45,14800.0,20.953,20.9682,20.9453,20.953,14800.0
2013-04-23 12:10:00,27.45,27.47,27.44,27.46,35500.0,20.953,20.9682,20.9453,20.9606,35500.0
2013-04-23 12:15:00,27.46,27.47,27.44,27.44,52700.0,20.9606,20.9682,20.9453,20.9453,52700.0
2013-04-23 12:20:00,27.45,27.46,27.44,27.46,8500.0,20.953,20.9606,20.9453,20.9606,8500.0
2013-04-23 12:25:00,27.46,27.48,27.46,27.47,58800.0,20.9606,20.9759,20.9606,20.9682,58800.0
2013-04-23 12:30:00,27.46,27.51,27.45,27.51,23200.0,20.9606,20.9988,20.953,20.9988,23200.0
2013-04-23 12:35:00,27.5,27.55,27.5,27.53,21700.0,20.9911,21.0293,20.9911,21.014,21700.0
2013-04-23 12:40:00,27.53,27.53,27.49,27.49,8500.0,21.014,21.014,20.9835,20.9835,8500.0
2013-04-23 12:45:00,27.5,27.51,27.5,27.5,6500.0,20.9911,20.9988,20.9911,20.9911,6500.0
2013-04-23 12:50:00,27.5,27.52,27.49,27.51,26300.0,20.9911,21.0064,20.9835,20.9988,26300.0
2013-04-23 12:55:00,27.5,27.51,27.5,27.51,3800.0,20.9911,20.9988,20.9911,20.9988,3800.0
2013-04-23 13:00:00,27.5,27.56,27.5,27.55,38300.0,20.9911,21.0369,20.9911,21.0293,38300.0
2013-04-23 13:05:00,27.55,27.55,27.36,27.36,84900.0,21.0293,21.0293,20.8843,20.8843,84900.0
2013-04-23 13:10:00,27.37,27.57,27.34,27.57,132800.0,20.8919,21.0446,20.869,21.0446,132800.0
2013-04-23 13:15:00,27.58,27.59,27.55,27.55,8900.0,21.0522,21.0598,21.0293,21.0293,8900.0
2013-04-23 13:20:00,27.56,27.56,27.52,27.52,10500.0,21.0369,21.0369,21.0064,21.0064,10500.0
2013-04-23 13:25:00,27.51,27.52,27.49,27.5,66000.0,20.9988,21.0064,20.9835,20.9911,66000.0
2013-04-23 13:30:00,27.49,27.54,27.48,27.51,10700.0,20.9835,21.0217,20.9759,20.9988,10700.0
2013-04-23 13:35:00,27.51,27.52,27.48,27.49,9000.0,20.9988,21.0064,20.9759,20.9835,9000.0
2013-04-23 13:40:00,27.5,27.5,27.46,27.49,11600.0,20.9911,20.9911,20.9606,20.9835,11600.0
2013-04-23 13:45:00,27.49,27.53,27.49,27.52,10000.0,20.9835,21.014,20.9835,21.0064,10000.0
2013-04-23 13:50:00,27.52,27.54,27.52,27.54,7600.0,21.0064,21.0217,21.0064,21.0217,7600.0
2013-04-23 13:55:00,27.54,27.56,27.53,27.55,9500.0,21.0217,21.0369,21.014,21.0293,9500.0
2013-04-23 14:00:00,27.56,27.56,27.54,27.55,2100.0,21.0369,21.0369,21.0217,21.0293,2100.0
2013-04-23 14:05:00,27.54,27.55,27.54,27.54,5400.0,21.0217,21.0293,21.0217,21.0217,5400.0
2013-04-23 14:10:00,27.54,27.55,27.54,27.54,14700.0,21.0217,21.0293,21.0217,21.0217,14700.0
2013-04-23 14:15:00,27.54,27.54,27.53,27.53,6400.0,21.0217,21.0217,21.014,21.014,6400.0
2013-04-23 14:20:00,27.53,27.53,27.5,27.51,28200.0,21.014,21.014,20.9911,20.9988,28200.0
2013-04-23 14:25:00,27.52,27.53,27.49,27.52,18000.0,21.0064,21.014,20.9835,21.0064,18000.0
2013-04-23 14:30:00,27.52,27.54,27.5,27.52,35600.0,21.0064,21.0217,20.9911,21.0064,35600.0
2013-04-23 14:35:00,27.52,27.53,27.5,27.51,42500.0,21.0064,21.014,20.9911,20.9988,42500.0
2013-04-23 14:40:00,27.5,27.51,27.45,27.45,24000.0,20.9911,20.9988,20.953,20.953,24000.0
2013-04-23 14:45:00,27.46,27.49,27.46,27.48,56100.0,20.9606,20.9835,20.9606,20.9759,56100.0
2013-04-23 14:50:00,27.49,27.49,27.46,27.47,25700.0,20.9835,20.9835,20.9606,20.9682,25700.0
2013-04-23 14:55:00,27.47,27.47,27.45,27.47,13000.0,20.9682,20.9682,20.953,20.9682,13000.0
2013-04-23 15:00:00,27.47,27.51,27.46,27.49,30300.0,20.9682,20.9988,20.9606,20.9835,30300.0
2013-04-23 15:05:00,27.49,27.49,27.45,27.47,70100.0,20.9835,20.9835,20.953,20.9682,70100.0
2013-04-23 15:10:00,27.46,27.5,27.46,27.49,18900.0,20.9606,20.9911,20.9606,20.9835,18900.0
2013-04-23 15:15:00,27.49,27.5,27.46,27.47,20100.0,20.9835,20.9911,20.9606,20.9682,20100.0
2013-04-23 15:20:00,27.48,27.51,27.47,27.51,14000.0,20.9759,20.9988,20.9682,20.9988,14000.0
2013-04-23 15:25:00,27.51,27.51,27.47,27.49,41600.0,20.9988,20.9988,20.9682,20.9835,41600.0
2013-04-23 15:30:00,27.49,27.51,27.46,27.47,30800.0,20.9835,20.9988,20.9606,20.9682,30800.0
2013-04-23 15:35:00,27.47,27.47,27.44,27.46,38500.0,20.9682,20.9682,20.9453,20.9606,38500.0
2013-04-23 15:40:00,27.46,27.48,27.45,27.48,21200.0,20.9606,20.9759,20.953,20.9759,21200.0
2013-04-23 15:45:00,27.47,27.49,27.47,27.48,58500.0,20.9682,20.9835,20.9682,20.9759,58500.0
2013-04-23 15:50:00,27.47,27.49,27.46,27.48,99600.0,20.9682,20.9835,20.9606,20.9759,99600.0
2013-04-23 15:55:00,27.47,27.49,27.47,27.49,124200.0,20.9682,20.9835,20.9682,20.9835,124200.0
2013-04-24 09:30:00,27.57,27.65,27.53,27.53,37000.0,21.0446,21.1056,21.014,21.014,37000.0
2013-04-24 09:35:00,27.55,27.61,27.45,27.45,11900.0,21.0293,21.0751,20.953,20.953,11900.0
2013-04-24 09:40:00,27.43,27.45,27.36,27.45,27700.0,20.9377,20.953,20.8843,20.953,27700.0
2013-04-24 09:45:00,27.47,27.51,27.45,27.5,25000.0,20.9682,20.9988,20.953,20.9911,25000.0
2013-04-24 09:50:00,27.5,27.51,27.45,27.49,23300.0,20.9911,20.9988,20.953,20.9835,23300.0
2013-04-24 09:55:00,27.48,27.48,27.43,27.46,13000.0,20.9759,20.9759,20.9377,20.9606,13000.0
2013-04-24 10:00:00,27.47,27.5,27.44,27.5,195400.0,20.9682,20.9911,20.9453,20.9911,195400.0
2013-04-24 10:05:00,27.51,27.58,27.5,27.54,36400.0,20.9988,21.0522,20.9911,21.0217,36400.0
2013-04-24 10:10:00,27.54,27.58,27.52,27.53,38400.0,21.0217,21.0522,21.0064,21.014,38400.0
2013-04-24 10:15:00,27.52,27.55,27.48,27.48,34800.0,21.0064,21.0293,20.9759,20.9759,34800.0
2013-04-24 10:20:00,27.47,27.5,27.45,27.49,85100.0,20.9682,20.9911,20.953,20.9835,85100.0
2013-04-24 10:25:00,27.5,27.55,27.48,27.54,24400.0,20.9911,21.0293,20.9759,21.0217,24400.0
2013-04-24 10:30:00,27.54,27.63,27.54,27.62,11700.0,21.0217,21.0904,21.0217,21.0827,11700.0
2013-04-24 10:35:00,27.62,27.65,27.61,27.62,22300.0,21.0827,21.1056,21.0751,21.0827,22300.0
2013-04-24 10:40:00,27.61,27.64,27.6,27.64,13800.0,21.0751,21.098,21.0675,21.098,13800.0
2013-04-24 10:45:00,27.64,27.66,27.64,27.66,22900.0,21.098,21.1133,21.098,21.1133,22900.0
2013-04-24 10:50:00,27.66,27.71,27.65,27.69,21600.0,21.1133,21.1514,21.1056,21.1362,21600.0
2013-04-24 10:55:00,27.69,27.7,27.67,27.68,36200.0,21.1362,21.1438,21.1209,21.1285,36200.0
2013-04-24 11:00:00,27.68,27.7,27.63,27.68,52200.0,21.1285,21.1438,21.0904,21.1285,52200.0
2013-04-24 11:05:00,27.69,27.73,27.67,27.73,24900.0,21.1362,21.1667,21.1209,21.1667,24900.0
2013-04-24 11:10:00,27.73,27.73,27.7,27.7,11200.0,21.1667,21.1667,21.1438,21.1438,11200.0
2013-04-24 11:15:00,27.71,27.73,27.7,27.71,17000.0,21.1514,21.1667,21.1438,21.1514,17000.0
2013-04-24 11:20:00,27.71,27.72,27.69,27.69,14900.0,21.1514,21.1591,21.1362,21.1362,14900.0
2013-04-24 11:25:00,27.69,27.73,27.68,27.69,58700.0,21.1362,21.1667,21.1285,21.1362,58700.0
2013-04-24 11:30:00,27.69,27.71,27.68,27.69,26300.0,21.1362,21.1514,21.1285,21.1362,26300.0
2013-04-24 11:35:00,27.69,27.7,27.67,27.67,17500.0,21.1362,21.1438,21.1209,21.1209,17500.0
2013-04-24 11:40:00,27.66,27.7,27.66,27.69,12500.0,21.1133,21.1438,21.1133,21.1362,12500.0
2013-04-24 11:45:00,27.69,27.71,27.67,27.69,21200.0,21.1362,21.1514,21.1209,21.1362,21200.0
2013-04-24 11:50:00,27.7,27.71,27.66,27.66,16800.0,21.1438,21.1514,21.1133,21.1133,16800.0
2013-04-24 11:55:00,27.67,27.69,27.67,27.68,9400.0,21.1209,21.1362,21.1209,21.1285,9400.0
2013-04-24 12:00:00,27.68,27.7,27.67,27.67,17900.0,21.1285,21.1438,21.1209,21.1209,17900.0
2013-04-24 12:05:00,27.67,27.71,27.66,27.7,22000.0,21.1209,21.1514,21.1133,21.1438,22000.0
2013-04-24 12:10:00,27.71,27.73,27.7,27.72,12700.0,21.1514,21.1667,21.1438,21.1591,12700.0
2013-04-24 12:15:00,27.72,27.74,27.71,27.73,3300.0,21.1591,21.1743,21.1514,21.1667,3300.0
2013-04-24 12:20:00,27.73,27.73,27.71,27.73,12300.0,21.1667,21.1667,21.1514,21.1667,12300.0
2013-04-24 12:25:00,27.73,27.73,27.69,27.7,26600.0,21.1667,21.1667,21.1362,21.1438,26600.0
2013-04-24 12:30:00,27.71,27.73,27.69,27.69,13700.0,21.1514,21.1667,21.1362,21.1362,13700.0
2013-04-24 12:35:00,27.68,27.69,27.67,27.69,17200.0,21.1285,21.1362,21.1209,21.1362,17200.0
2013-04-24 12:40:00,27.69,27.7,27.68,27.7,13500.0,21.1362,21.1438,21.1285,21.1438,13500.0
2013-04-24 12:45:00,27.71,27.72,27.69,27.7,13800.0,21.1514,21.1591,21.1362,21.1438,13800.0
2013-04-24 12:50:00,27.69,27.72,27.69,27.72,7700.0,21.1362,21.1591,21.1362,21.1591,7700.0
2013-04-24 12:55:00,27.73,27.75,27.73,27.73,13500.0,21.1667,21.182,21.1667,21.1667,13500.0
2013-04-24 13:00:00,27.73,27.74,27.73,27.74,12300.0,21.1667,21.1743,21.1667,21.1743,12300.0
2013-04-24 13:05:00,27.74,27.75,27.74,27.74,4100.0,21.1743,21.182,21.1743,21.1743,4100.0
2013-04-24 13:10:00,27.75,27.78,27.74,27.77,36800.0,21.182,21.2049,21.1743,21.1972,36800.0
2013-04-24 13:15:00,27.76,27.78,27.76,27.78,12100.0,21.1896,21.2049,21.1896,21.2049,12100.0
2013-04-24 13:20:00,27.79,27.79,27.77,27.78,15400.0,21.2125,21.2125,21.1972,21.2049,15400.0
2013-04-24 13:25:00,27.78,27.85,27.78,27.85,49800.0,21.2049,21.2583,21.2049,21.2583,49800.0
2013-04-24 13:30:00,27.85,27.9,27.85,27.89,16100.0,21.2583,21.2965,21.2583,21.2888,16100.0
2013-04-24 13:35:00,27.9,27.9,27.85,27.85,14900.0,21.2965,21.2965,21.2583,21.2583,14900.0
2013-04-24 13:40:00,27.85,27.87,27.82,27.84,32400.0,21.2583,21.2736,21.2354,21.2507,32400.0
2013-04-24 13:45:00,27.83,27.83,27.77,27.78,32800.0,21.243,21.243,21.1972,21.2049,32800.0
2013-04-24 13:50:00,27.78,27.78,27.72,27.72,24600.0,21.2049,21.2049,21.1591,21.1591,24600.0
2013-04-24 13:55:00,27.73,27.73,27.7,27.7,39400.0,21.1667,21.1667,21.1438,21.1438,39400.0
2013-04-24 14:00:00,27.7,27.71,27.69,27.7,15900.0,21.1438,21.1514,21.1362,21.1438,15900.0
2013-04-24 14:05:00,27.7,27.72,27.69,27.71,21800.0,21.1438,21.1591,21.1362,21.1514,21800.0
2013-04-24 14:10:00,27.72,27.74,27.71,27.73,77400.0,21.1591,21.1743,21.1514,21.1667,77400.0
2013-04-24 14:15:00,27.74,27.79,27.73,27.78,31300.0,21.1743,21.2125,21.1667,21.2049,31300.0
2013-04-24 14:20:00,27.79,27.79,27.75,27.78,33400.0,21.2125,21.2125,21.182,21.2049,33400.0
2013-04-24 14:25:00,27.78,27.83,27.78,27.81,17000.0,21.2049,21.243,21.2049,21.2278,17000.0
2013-04-24 14:30:00,27.81,27.82,27.8,27.82,7300.0,21.2278,21.2354,21.2201,21.2354,7300.0
2013-04-24 14:35:00,27.82,27.84,27.81,27.83,15100.0,21.2354,21.2507,21.2278,21.243,15100.0
2013-04-24 14:40:00,27.83,27.83,27.8,27.81,24600.0,21.243,21.243,21.2201,21.2278,24600.0
2013-04-24 14:45:00,27.81,27.82,27.78,27.8,30900.0,21.2278,21.2354,21.2049,21.2201,30900.0
2013-04-24 14:50:00,27.79,27.8,27.77,27.78,14600.0,21.2125,21.2201,21.1972,21.2049,14600.0
2013-04-24 14:55:00,27.78,27.82,27.77,27.82,31900.0,21.2049,21.2354,21.1972,21.2354,31900.0
2013-04-24 15:00:00,27.81,27.82,27.81,27.82,10000.0,21.2278,21.2354,21.2278,21.2354,10000.0
2013-04-24 15:05:00,27.81,27.82,27.81,27.82,10100.0,21.2278,21.2354,21.2278,21.2354,10100.0
2013-04-24 15:10:00,27.82,27.83,27.8,27.83,40900.0,21.2354,21.243,21.2201,21.243,40900.0
2013-04-24 15:15:00,27.83,27.88,27.82,27.87,32700.0,21.243,21.2812,21.2354,21.2736,32700.0
2013-04-24 15:20:00,27.88,27.9,27.86,27.89,50600.0,21.2812,21.2965,21.2659,21.2888,50600.0
2013-04-24 15:25:00,27.9,27.92,27.89,27.9,28300.0,21.2965,21.3117,21.2888,21.2965,28300.0
2013-04-24 15:30:00,27.91,27.91,27.85,27.86,207600.0,21.3041,21.3041,21.2583,21.2659,207600.0
2013-04-24 15:35:00,27.86,27.86,27.84,27.84,67400.0,21.2659,21.2659,21.2507,21.2507,67400.0
2013-04-24 15:40:00,27.85,27.86,27.82,27.83,89400.0,21.2583,21.2659,21.2354,21.243,89400.0
2013-04-24 15:45:00,27.83,27.84,27.82,27.84,74700.0,21.243,21.2507,21.2354,21.2507,74700.0
2013-04-24 15:50:00,27.84,27.86,27.83,27.86,81400.0,21.2507,21.2659,21.243,21.2659,81400.0
2013-04-24 15:55:00,27.86,27.88,27.86,27.87,160100.0,21.2659,21.2812,21.2659,21.2736,160100.0
2013-04-25 09:30:00,27.99,27.99,27.92,27.96,18200.0,21.3652,21.3652,21.3117,21.3423,18200.0
2013-04-25 09:35:00,27.98,28.0,27.92,27.92,15200.0,21.3575,21.3728,21.3117,21.3117,15200.0
2013-04-25 09:40:00,27.92,27.92,27.82,27.82,24600.0,21.3117,21.3117,21.2354,21.2354,24600.0
2013-04-25 09:45:00,27.83,27.86,27.81,27.81,13900.0,21.243,21.2659,21.2278,21.2278,13900.0
2013-04-25 09:50:00,27.79,28.01,27.79,27.97,51100.0,21.2125,21.3804,21.2125,21.3499,51100.0
2013-04-25 09:55:00,27.97,27.97,27.84,27.86,24600.0,21.3499,21.3499,21.2507,21.2659,24600.0
2013-04-25 10:00:00,27.87,27.87,27.85,27.85,15200.0,21.2736,21.2736,21.2583,21.2583,15200.0
2013-04-25 10:05:00,27.86,27.98,27.86,27.98,46500.0,21.2659,21.3575,21.2659,21.3575,46500.0
2013-04-25 10:10:00,27.99,28.0,27.96,27.97,14200.0,21.3652,21.3728,21.3423,21.3499,14200.0
2013-04-25 10:15:00,27.97,28.02,27.96,28.02,171000.0,21.3499,21.3881,21.3423,21.3881,171000.0
2013-04-25 10:20:00,28.02,28.15,28.01,28.13,39500.0,21.3881,21.4873,21.3804,21.472,39500.0
2013-04-25 10:25:00,28.12,28.12,28.05,28.08,20600.0,21.4644,21.4644,21.411,21.4339,20600.0
2013-04-25 10:30:00,28.08,28.17,28.08,28.16,49900.0,21.4339,21.5026,21.4339,21.4949,49900.0
2013-04-25 10:35:00,28.15,28.17,28.1,28.12,173500.0,21.4873,21.5026,21.4491,21.4644,173500.0
2013-04-25 10:40:00,28.13,28.13,28.09,28.09,102600.0,21.472,21.472,21.4415,21.4415,102600.0
2013-04-25 10:45:00,28.1,28.1,28.07,28.1,40600.0,21.4491,21.4491,21.4262,21.4491,40600.0
2013-04-25 10:50:00,28.1,28.1,28.09,28.1,44500.0,21.4491,21.4491,21.4415,21.4491,44500.0
2013-04-25 10:55:00,28.1,28.11,28.07,28.11,61000.0,21.4491,21.4568,21.4262,21.4568,61000.0
2013-04-25 11:00:00,28.11,28.11,28.07,28.09,25300.0,21.4568,21.4568,21.4262,21.4415,25300.0
2013-04-25 11:05:00,28.1,28.1,28.04,28.04,34300.0,21.4491,21.4491,21.4033,21.4033,34300.0
2013-04-25 11:10:00,28.04,28.04,28.01,28.02,51400.0,21.4033,21.4033,21.3804,21.3881,51400.0
2013-04-25 11:15:00,28.03,28.03,28.0,28.0,26600.0,21.3957,21.3957,21.3728,21.3728,26600.0
2013-04-25 11:20:00,27.99,27.99,27.95,27.95,34900.0,21.3652,21.3652,21.3346,21.3346,34900.0
2013-04-25 11:25:00,27.95,27.95,27.85,27.87,45000.0,21.3346,21.3346,21.2583,21.2736,45000.0
2013-04-25 11:30:00,27.87,27.92,27.87,27.89,29000.0,21.2736,21.3117,21.2736,21.2888,29000.0
2013-04-25 11:35:00,27.89,27.92,27.88,27.92,64300.0,21.2888,21.3117,21.2812,21.3117,64300.0
2013-04-25 11:40:00,27.92,27.93,27.92,27.93,6500.0,21.3117,21.3194,21.3117,21.3194,6500.0
2013-04-25 11:45:00,27.93,27.95,27.92,27.95,12800.0,21.3194,21.3346,21.3117,21.3346,12800.0
2013-04-25 11:50:00,27.94,27.96,27.94,27.94,38000.0,21.327,21.3423,21.327,21.327,38000.0
2013-04-25 11:55:00,27.95,27.96,27.94,27.95,9900.0,21.3346,21.3423,21.327,21.3346,9900.0
2013-04-25 12:00:00,27.96,27.96,27.94,27.96,15200.0,21.3423,21.3423,21.327,21.3423,15200.0
2013-04-25 12:05:00,27.95,27.99,27.95,27.99,22700.0,21.3346,21.3652,21.3346,21.3652,22700.0
2013-04-25 12:10:00,27.99,28.03,27.99,28.0,75300.0,21.3652,21.3957,21.3652,21.3728,75300.0
2013-04-25 12:15:00,28.0,28.0,27.96,27.97,12200.0,21.3728,21.3728,21.3423,21.3499,12200.0
2013-04-25 12:20:00,27.97,28.0,27.95,28.0,63600.0,21.3499,21.3728,21.3346,21.3728,63600.0
2013-04-25 12:25:00,28.0,28.0,27.96,27.98,11000.0,21.3728,21.3728,21.3423,21.3575,11000.0
2013-04-25 12:30:00,27.99,28.01,27.99,28.0,15000.0,21.3652,21.3804,21.3652,21.3728,15000.0
2013-04-25 12:35:00,28.01,28.02,27.97,27.97,33900.0,21.3804,21.3881,21.3499,21.3499,33900.0
2013-04-25 12:40:00,27.97,27.98,27.97,27.98,9500.0,21.3499,21.3575,21.3499,21.3575,9500.0
2013-04-25 12:45:00,27.98,27.99,27.98,27.98,3700.0,21.3575,21.3652,21.3575,21.3575,3700.0
2013-04-25 12:50:00,27.99,27.99,27.99,27.99,3900.0,21.3652,21.3652,21.3652,21.3652,3900.0
2013-04-25 12:55:00,28.0,28.0,27.98,27.99,17500.0,21.3728,21.3728,21.3575,21.3652,17500.0
2013-04-25 13:00:00,27.99,28.0,27.99,27.99,9400.0,21.3652,21.3728,21.3652,21.3652,9400.0
2013-04-25 13:05:00,28.0,28.0,27.98,27.99,11000.0,21.3728,21.3728,21.3575,21.3652,11000.0
2013-04-25 13:10:00,27.98,28.0,27.98,27.99,13700.0,21.3575,21.3728,21.3575,21.3652,13700.0
2013-04-25 13:15:00,28.0,28.02,27.98,27.99,32500.0,21.3728,21.3881,21.3575,21.3652,32500.0
2013-04-25 13:20:00,28.0,28.0,27.96,27.96,39600.0,21.3728,21.3728,21.3423,21.3423,39600.0
2013-04-25 13:25:00,27.96,27.97,27.95,27.95,31000.0,21.3423,21.3499,21.3346,21.3346,31000.0
2013-04-25 13:30:00,27.95,27.97,27.94,27.95,28400.0,21.3346,21.3499,21.327,21.3346,28400.0
2013-04-25 13:35:00,27.95,27.99,27.95,27.99,26400.0,21.3346,21.3652,21.3346,21.3652,26400.0
2013-04-25 13:40:00,27.99,28.0,27.98,28.0,12500.0,21.3652,21.3728,21.3575,21.3728,12500.0
2013-04-25 13:45:00,27.99,28.0,27.99,27.99,7100.0,21.3652,21.3728,21.3652,21.3652,7100.0
2013-04-25 13:50:00,27.99,28.0,27.97,27.97,9000.0,21.3652,21.3728,21.3499,21.3499,9000.0
2013-04-25 13:55:00,27.97,28.0,27.95,27.98,186900.0,21.3499,21.3728,21.3346,21.3575,186900.0
2013-04-25 14:00:00,27.98,27.99,27.98,27.98,6900.0,21.3575,21.3652,21.3575,21.3575,6900.0
2013-04-25 14:05:00,27.98,27.99,27.98,27.98,1600.0,21.3575,21.3652,21.3575,21.3575,1600.0
2013-04-25 14:10:00,27.98,27.98,27.97,27.97,4500.0,21.3575,21.3575,21.3499,21.3499,4500.0
2013-04-25 14:15:00,27.97,27.99,27.96,27.98,46800.0,21.3499,21.3652,21.3423,21.3575,46800.0
2013-04-25 14:20:00,27.99,28.01,27.98,28.0,45700.0,21.3652,21.3804,21.3575,21.3728,45700.0
2013-04-25 14:25:00,27.99,28.0,27.98,27.99,34400.0,21.3652,21.3728,21.3575,21.3652,34400.0
2013-04-25 14:30:00,27.99,28.0,27.98,27.99,12800.0,21.3652,21.3728,21.3575,21.3652,12800.0
2013-04-25 14:35:00,27.98,27.99,27.97,27.97,12100.0,21.3575,21.3652,21.3499,21.3499,12100.0
2013-04-25 14:40:00,27.97,28.0,27.97,27.98,12000.0,21.3499,21.3728,21.3499,21.3575,12000.0
2013-04-25 14:45:00,27.99,27.99,27.95,27.96,18800.0,21.3652,21.3652,21.3346,21.3423,18800.0
2013-04-25 14:50:00,27.96,27.98,27.96,27.97,32800.0,21.3423,21.3575,21.3423,21.3499,32800.0
2013-04-25 14:55:00,27.97,27.99,27.94,27.98,34500.0,21.3499,21.3652,21.327,21.3575,34500.0
2013-04-25 15:00:00,27.98,28.0,27.97,27.97,24600.0,21.3575,21.3728,21.3499,21.3499,24600.0
2013-04-25 15:05:00,27.97,27.98,27.94,27.98,37700.0,21.3499,21.3575,21.327,21.3575,37700.0
2013-04-25 15:10:00,27.98,27.99,27.95,27.97,20600.0,21.3575,21.3652,21.3346,21.3499,20600.0
2013-04-25 15:15:00,27.98,27.99,27.95,27.95,23800.0,21.3575,21.3652,21.3346,21.3346,23800.0
2013-04-25 15:20:00,27.96,27.98,27.95,27.97,46200.0,21.3423,21.3575,21.3346,21.3499,46200.0
2013-04-25 15:25:00,27.97,27.99,27.96,27.98,46700.0,21.3499,21.3652,21.3423,21.3575,46700.0
2013-04-25 15:30:00,27.97,27.98,27.97,27.97,21200.0,21.3499,21.3575,21.3499,21.3499,21200.0
2013-04-25 15:35:00,27.97,28.0,27.97,28.0,31000.0,21.3499,21.3728,21.3499,21.3728,31000.0
2013-04-25 15:40:00,27.99,28.0,27.99,28.0,23400.0,21.3652,21.3728,21.3652,21.3728,23400.0
2013-04-25 15:45:00,27.99,28.01,27.99,28.0,40700.0,21.3652,21.3804,21.3652,21.3728,40700.0
2013-04-25 15:50:00,28.0,28.0,27.98,28.0,100700.0,21.3728,21.3728,21.3575,21.3728,100700.0
2013-04-25 15:55:00,27.99,28.03,27.98,27.99,366200.0,21.3652,21.3957,21.3575,21.3652,366200.0
2013-04-26 09:30:00,27.93,27.94,27.87,27.9,21000.0,21.3194,21.327,21.2736,21.2965,21000.0
2013-04-26 09:35:00,27.87,27.89,27.77,27.79,26600.0,21.2736,21.2888,21.1972,21.2125,26600.0
2013-04-26 09:40:00,27.8,27.86,27.78,27.81,27000.0,21.2201,21.2659,21.2049,21.2278,27000.0
2013-04-26 09:45:00,27.82,27.94,27.82,27.94,14700.0,21.2354,21.327,21.2354,21.327,14700.0
2013-04-26 09:50:00,27.95,27.96,27.9,27.92,26000.0,21.3346,21.3423,21.2965,21.3117,26000.0
2013-04-26 09:55:00,27.92,28.0,27.92,28.0,16100.0,21.3117,21.3728,21.3117,21.3728,16100.0
2013-04-26 10:00:00,28.01,28.02,27.97,27.97,14100.0,21.3804,21.3881,21.3499,21.3499,14100.0
2013-04-26 10:05:00,27.98,28.02,27.96,27.98,33200.0,21.3575,21.3881,21.3423,21.3575,33200.0
2013-04-26 10:10:00,27.98,28.0,27.9,27.9,24200.0,21.3575,21.3728,21.2965,21.2965,24200.0
2013-04-26 10:15:00,27.91,27.93,27.89,27.91,39400.0,21.3041,21.3194,21.2888,21.3041,39400.0
2013-04-26 10:20:00,27.9,27.92,27.89,27.91,21200.0,21.2965,21.3117,21.2888,21.3041,21200.0
2013-04-26 10:25:00,27.91,27.91,27.87,27.89,136000.0,21.3041,21.3041,21.2736,21.2888,136000.0
2013-04-26 10:30:00,27.9,27.9,27.85,27.85,47600.0,21.2965,21.2965,21.2583,21.2583,47600.0
2013-04-26 10:35:00,27.86,27.91,27.85,27.9,25000.0,21.2659,21.3041,21.2583,21.2965,25000.0
2013-04-26 10:40:00,27.91,27.92,27.88,27.9,24200.0,21.3041,21.3117,21.2812,21.2965,24200.0
2013-04-26 10:45:00,27.9,27.94,27.89,27.94,20500.0,21.2965,21.327,21.2888,21.327,20500.0
2013-04-26 10:50:00,27.94,27.94,27.88,27.89,24300.0,21.327,21.327,21.2812,21.2888,24300.0
2013-04-26 10:55:00,27.88,27.91,27.88,27.88,13100.0,21.2812,21.3041,21.2812,21.2812,13100.0
2013-04-26 11:00:00,27.88,27.94,27.87,27.91,53400.0,21.2812,21.327,21.2736,21.3041,53400.0
2013-04-26 11:05:00,27.91,27.92,27.89,27.92,23600.0,21.3041,21.3117,21.2888,21.3117,23600.0
2013-04-26 11:10:00,27.92,27.94,27.91,27.91,16200.0,21.3117,21.327,21.3041,21.3041,16200.0
2013-04-26 11:15:00,27.92,27.95,27.91,27.92,22300.0,21.3117,21.3346,21.3041,21.3117,22300.0
2013-04-26 11:20:00,27.93,27.95,27.91,27.92,34900.0,21.3194,21.3346,21.3041,21.3117,34900.0
2013-04-26 11:25:00,27.92,27.92,27.9,27.92,20000.0,21.3117,21.3117,21.2965,21.3117,20000.0
2013-04-26 11:30:00,27.91,27.92,27.89,27.89,13600.0,21.3041,21.3117,21.2888,21.2888,13600.0
2013-04-26 11:35:00,27.9,27.9,27.84,27.86,26700.0,21.2965,21.2965,21.2507,21.2659,26700.0
2013-04-26 11:40:00,27.86,27.86,27.83,27.83,15300.0,21.2659,21.2659,21.243,21.243,15300.0
2013-04-26 11:45:00,27.82,27.85,27.82,27.84,15100.0,21.2354,21.2583,21.2354,21.2507,15100.0
2013-04-26 11:50:00,27.85,27.85,27.84,27.85,3000.0,21.2583,21.2583,21.2507,21.2583,3000.0
2013-04-26 11:55:00,27.84,27.84,27.82,27.84,15700.0,21.2507,21.2507,21.2354,21.2507,15700.0
2013-04-26 12:00:00,27.83,27.84,27.82,27.82,31700.0,21.243,21.2507,21.2354,21.2354,31700.0
2013-04-26 12:05:00,27.82,27.84,27.82,27.84,10300.0,21.2354,21.2507,21.2354,21.2507,10300.0
2013-04-26 12:10:00,27.84,27.87,27.84,27.86,16400.0,21.2507,21.2736,21.2507,21.2659,16400.0
2013-04-26 12:15:00,27.86,27.89,27.86,27.88,24400.0,21.2659,21.2888,21.2659,21.2812,24400.0
2013-04-26 12:20:00,27.87,27.88,27.86,27.86,11400.0,21.2736,21.2812,21.2659,21.2659,11400.0
2013-04-26 12:25:00,27.85,27.85,27.83,27.84,5600.0,21.2583,21.2583,21.243,21.2507,5600.0
2013-04-26 12:30:00,27.83,27.84,27.82,27.82,24900.0,21.243,21.2507,21.2354,21.2354,24900.0
2013-04-26 12:35:00,27.82,27.86,27.82,27.86,31900.0,21.2354,21.2659,21.2354,21.2659,31900.0
2013-04-26 12:40:00,27.86,27.89,27.86,27.89,9700.0,21.2659,21.2888,21.2659,21.2888,9700.0
2013-04-26 12:45:00,27.89,27.9,27.88,27.9,14000.0,21.2888,21.2965,21.2812,21.2965,14000.0
2013-04-26 12:50:00,27.9,27.9,27.87,27.89,25600.0,21.2965,21.2965,21.2736,21.2888,25600.0
2013-04-26 12:55:00,27.89,27.9,27.88,27.88,6700.0,21.2888,21.2965,21.2812,21.2812,6700.0
2013-04-26 13:00:00,27.89,27.89,27.87,27.88,6000.0,21.2888,21.2888,21.2736,21.2812,6000.0
2013-04-26 13:05:00,27.88,27.91,27.88,27.9,8000.0,21.2812,21.3041,21.2812,21.2965,8000.0
2013-04-26 13:10:00,27.9,27.94,27.9,27.93,9700.0,21.2965,21.327,21.2965,21.3194,9700.0
2013-04-26 13:15:00,27.92,27.93,27.92,27.92,1100.0,21.3117,21.3194,21.3117,21.3117,1100.0
2013-04-26 13:20:00,27.93,27.99,27.93,27.99,17100.0,21.3194,21.3652,21.3194,21.3652,17100.0
2013-04-26 13:25:00,27.99,28.0,27.99,28.0,6000.0,21.3652,21.3728,21.3652,21.3728,6000.0
2013-04-26 13:30:00,27.99,28.01,27.97,27.97,20800.0,21.3652,21.3804,21.3499,21.3499,20800.0
2013-04-26 13:35:00,27.97,27.97,27.93,27.93,6800.0,21.3499,21.3499,21.3194,21.3194,6800.0
2013-04-26 13:40:00,27.93,27.96,27.92,27.96,6500.0,21.3194,21.3423,21.3117,21.3423,6500.0
2013-04-26 13:45:00,27.96,28.0,27.96,28.0,9400.0,21.3423,21.3728,21.3423,21.3728,9400.0
2013-04-26 13:50:00,27.99,28.0,27.96,27.96,10900.0,21.3652,21.3728,21.3423,21.3423,10900.0
2013-04-26 13:55:00,27.96,27.96,27.94,27.95,8100.0,21.3423,21.3423,21.327,21.3346,8100.0
2013-04-26 14:00:00,27.95,27.97,27.95,27.96,4700.0,21.3346,21.3499,21.3346,21.3423,4700.0
2013-04-26 14:05:00,27.97,27.97,27.93,27.93,20100.0,21.3499,21.3499,21.3194,21.3194,20100.0
2013-04-26 14:10:00,27.93,27.95,27.93,27.94,9900.0,21.3194,21.3346,21.3194,21.327,9900.0
2013-04-26 14:15:00,27.94,27.94,27.93,27.93,2700.0,21.327,21.327,21.3194,21.3194,2700.0
2013-04-26 14:20:00,27.94,27.94,27.9,27.93,19000.0,21.327,21.327,21.2965,21.3194,19000.0
2013-04-26 14:25:00,27.93,27.93,27.9,27.9,6500.0,21.3194,21.3194,21.2965,21.2965,6500.0
2013-04-26 14:30:00,27.91,27.92,27.9,27.91,9900.0,21.3041,21.3117,21.2965,21.3041,9900.0
2013-04-26 14:35:00,27.91,27.93,27.91,27.92,11700.0,21.3041,21.3194,21.3041,21.3117,11700.0
2013-04-26 14:40:00,27.93,27.93,27.92,27.93,10300.0,21.3194,21.3194,21.3117,21.3194,10300.0
2013-04-26 14:45:00,27.93,27.98,27.93,27.98,9600.0,21.3194,21.3575,21.3194,21.3575,9600.0
2013-04-26 14:50:00,27.97,27.99,27.96,27.98,18900.0,21.3499,21.3652,21.3423,21.3575,18900.0
2013-04-26 14:55:00,27.98,27.98,27.94,27.94,11200.0,21.3575,21.3575,21.327,21.327,11200.0
2013-04-26 15:00:00,27.93,27.94,27.91,27.92,41400.0,21.3194,21.327,21.3041,21.3117,41400.0
2013-04-26 15:05:00,27.92,27.98,27.92,27.98,25100.0,21.3117,21.3575,21.3117,21.3575,25100.0
2013-04-26 15:10:00,27.98,27.98,27.96,27.97,17300.0,21.3575,21.3575,21.3423,21.3499,17300.0
2013-04-26 15:15:00,27.97,27.97,27.94,27.94,11700.0,21.3499,21.3499,21.327,21.327,11700.0
2013-04-26 15:20:00,27.94,27.96,27.94,27.96,28700.0,21.327,21.3423,21.327,21.3423,28700.0
2013-04-26 15:25:00,27.96,28.0,27.95,28.0,6100.0,21.3423,21.3728,21.3346,21.3728,6100.0
2013-04-26 15:30:00,28.0,28.02,28.0,28.0,30400.0,21.3728,21.3881,21.3728,21.3728,30400.0
2013-04-26 15:35:00,28.0,28.01,27.96,27.96,33600.0,21.3728,21.3804,21.3423,21.3423,33600.0
2013-04-26 15:40:00,27.96,27.97,27.95,27.95,30800.0,21.3423,21.3499,21.3346,21.3346,30800.0
2013-04-26 15:45:00,27.95,27.95,27.94,27.94,59600.0,21.3346,21.3346,21.327,21.327,59600.0
2013-04-26 15:50:00,27.94,27.96,27.93,27.95,93500.0,21.327,21.3423,21.3194,21.3346,93500.0
2013-04-26 15:55:00,27.95,27.95,27.91,27.93,213300.0,21.3346,21.3346,21.3041,21.3194,213300.0
2013-04-29 09:30:00,27.89,27.98,27.86,27.86,16300.0,21.3803,21.4493,21.3573,21.3573,16300.0
2013-04-29 09:35:00,27.88,27.93,27.87,27.88,6500.0,21.3726,21.4109,21.3649,21.3726,6500.0
2013-04-29 09:40:00,27.88,27.92,27.84,27.9,177000.0,21.3726,21.4033,21.3419,21.3879,177000.0
2013-04-29 09:45:00,27.9,27.95,27.9,27.9,8500.0,21.3879,21.4263,21.3879,21.3879,8500.0
2013-04-29 09:50:00,27.9,27.92,27.89,27.9,8900.0,21.3879,21.4033,21.3803,21.3879,8900.0
2013-04-29 09:55:00,27.9,27.92,27.89,27.92,10100.0,21.3879,21.4033,21.3803,21.4033,10100.0
2013-04-29 10:00:00,27.94,27.95,27.89,27.89,24600.0,21.4186,21.4263,21.3803,21.3803,24600.0
2013-04-29 10:05:00,27.89,27.93,27.89,27.91,27400.0,21.3803,21.4109,21.3803,21.3956,27400.0
2013-04-29 10:10:00,27.92,28.0,27.91,27.99,79400.0,21.4033,21.4646,21.3956,21.4569,79400.0
2013-04-29 10:15:00,27.98,28.0,27.98,27.99,21500.0,21.4493,21.4646,21.4493,21.4569,21500.0
2013-04-29 10:20:00,28.0,28.01,27.94,27.96,165200.0,21.4646,21.4722,21.4186,21.4339,165200.0
2013-04-29 10:25:00,27.96,28.01,27.96,27.98,56200.0,21.4339,21.4722,21.4339,21.4493,56200.0
2013-04-29 10:30:00,27.98,27.99,27.93,27.98,86700.0,21.4493,21.4569,21.4109,21.4493,86700.0
2013-04-29 10:35:00,27.96,28.01,27.96,28.0,39300.0,21.4339,21.4722,21.4339,21.4646,39300.0
2013-04-29 10:40:00,28.0,28.05,27.98,28.05,19700.0,21.4646,21.5029,21.4493,21.5029,19700.0
2013-04-29 10:45:00,28.06,28.16,28.06,28.16,40000.0,21.5106,21.5872,21.5106,21.5872,40000.0
2013-04-29 10:50:00,28.16,28.18,28.08,28.09,38700.0,21.5872,21.6026,21.5259,21.5336,38700.0
2013-04-29 10:55:00,28.1,28.1,28.09,28.09,10900.0,21.5412,21.5412,21.5336,21.5336,10900.0
2013-04-29 11:00:00,28.1,28.1,28.03,28.03,37100.0,21.5412,21.5412,21.4876,21.4876,37100.0
2013-04-29 11:05:00,28.02,28.02,27.94,27.94,28200.0,21.4799,21.4799,21.4186,21.4186,28200.0
2013-04-29 11:10:00,27.95,28.0,27.95,27.99,12300.0,21.4263,21.4646,21.4263,21.4569,12300.0
2013-04-29 11:15:00,27.99,28.05,27.99,28.05,10500.0,21.4569,21.5029,21.4569,21.5029,10500.0
2013-04-29 11:20:00,28.05,28.05,28.0,28.0,14900.0,21.5029,21.5029,21.4646,21.4646,14900.0
2013-04-29 11:25:00,28.0,28.0,27.96,27.97,17600.0,21.4646,21.4646,21.4339,21.4416,17600.0
2013-04-29 11:30:00,27.97,27.99,27.95,27.99,17100.0,21.4416,21.4569,21.4263,21.4569,17100.0
2013-04-29 11:35:00,27.99,27.99,27.94,27.94,22500.0,21.4569,21.4569,21.4186,21.4186,22500.0
2013-04-29 11:40:00,27.94,27.97,27.94,27.96,11800.0,21.4186,21.4416,21.4186,21.4339,11800.0
2013-04-29 11:45:00,27.96,27.97,27.95,27.95,10800.0,21.4339,21.4416,21.4263,21.4263,10800.0
2013-04-29 11:50:00,27.95,27.96,27.95,27.96,9000.0,21.4263,21.4339,21.4263,21.4339,9000.0
2013-04-29 11:55:00,27.95,27.99,27.95,27.98,17400.0,21.4263,21.4569,21.4263,21.4493,17400.0
2013-04-29 12:00:00,27.98,27.99,27.96,27.98,12600.0,21.4493,21.4569,21.4339,21.4493,12600.0
2013-04-29 12:05:00,27.98,27.99,27.96,27.97,10700.0,21.4493,21.4569,21.4339,21.4416,10700.0
2013-04-29 12:10:00,27.96,27.99,27.96,27.98,14600.0,21.4339,21.4569,21.4339,21.4493,14600.0
2013-04-29 12:15:00,27.98,28.0,27.98,28.0,27200.0,21.4493,21.4646,21.4493,21.4646,27200.0
2013-04-29 12:20:00,28.0,28.01,27.99,28.01,20600.0,21.4646,21.4722,21.4569,21.4722,20600.0
2013-04-29 12:25:00,28.01,28.02,28.0,28.01,21300.0,21.4722,21.4799,21.4646,21.4722,21300.0
2013-04-29 12:30:00,28.0,28.0,27.98,27.99,13100.0,21.4646,21.4646,21.4493,21.4569,13100.0
2013-04-29 12:35:00,27.99,28.01,27.99,28.0,9000.0,21.4569,21.4722,21.4569,21.4646,9000.0
2013-04-29 12:40:00,28.0,28.0,27.97,27.97,17700.0,21.4646,21.4646,21.4416,21.4416,17700.0
2013-04-29 12:45:00,27.97,27.98,27.93,27.93,24200.0,21.4416,21.4493,21.4109,21.4109,24200.0
2013-04-29 12:50:00,27.93,27.97,27.93,27.97,16700.0,21.4109,21.4416,21.4109,21.4416,16700.0
2013-04-29 12:55:00,27.97,27.97,27.95,27.95,10400.0,21.4416,21.4416,21.4263,21.4263,10400.0
2013-04-29 13:00:00,27.95,27.95,27.92,27.93,21800.0,21.4263,21.4263,21.4033,21.4109,21800.0
2013-04-29 13:05:00,27.94,27.94,27.91,27.91,13200.0,21.4186,21.4186,21.3956,21.3956,13200.0
2013-04-29 13:10:00,27.92,27.93,27.91,27.93,21200.0,21.4033,21.4109,21.3956,21.4109,21200.0
2013-04-29 13:15:00,27.93,27.94,27.93,27.93,10200.0,21.4109,21.4186,21.4109,21.4109,10200.0
2013-04-29 13:20:00,27.93,27.94,27.92,27.94,16600.0,21.4109,21.4186,21.4033,21.4186,16600.0
2013-04-29 13:25:00,27.94,27.95,27.93,27.95,6600.0,21.4186,21.4263,21.4109,21.4263,6600.0
2013-04-29 13:30:00,27.94,27.96,27.94,27.96,5400.0,21.4186,21.4339,21.4186,21.4339,5400.0
2013-04-29 13:35:00,27.96,27.96,27.95,27.96,4600.0,21.4339,21.4339,21.4263,21.4339,4600.0
2013-04-29 13:40:00,27.95,27.96,27.95,27.95,6400.0,21.4263,21.4339,21.4263,21.4263,6400.0
2013-04-29 13:45:00,27.96,28.01,27.96,27.99,27300.0,21.4339,21.4722,21.4339,21.4569,27300.0
2013-04-29 13:50:00,27.99,27.99,27.98,27.99,6500.0,21.4569,21.4569,21.4493,21.4569,6500.0
2013-04-29 13:55:00,27.99,27.99,27.96,27.96,18700.0,21.4569,21.4569,21.4339,21.4339,18700.0
2013-04-29 14:00:00,27.96,27.98,27.95,27.95,15400.0,21.4339,21.4493,21.4263,21.4263,15400.0
2013-04-29 14:05:00,27.95,27.96,27.94,27.94,16900.0,21.4263,21.4339,21.4186,21.4186,16900.0
2013-04-29 14:10:00,27.95,27.99,27.94,27.97,22100.0,21.4263,21.4569,21.4186,21.4416,22100.0
2013-04-29 14:15:00,27.97,27.98,27.96,27.97,5800.0,21.4416,21.4493,21.4339,21.4416,5800.0
2013-04-29 14:20:00,27.98,27.98,27.95,27.96,24600.0,21.4493,21.4493,21.4263,21.4339,24600.0
2013-04-29 14:25:00,27.95,27.96,27.95,27.96,2600.0,21.4263,21.4339,21.4263,21.4339,2600.0
2013-04-29 14:30:00,27.96,27.96,27.95,27.95,4300.0,21.4339,21.4339,21.4263,21.4263,4300.0
2013-04-29 14:35:00,27.96,27.97,27.95,27.97,21500.0,21.4339,21.4416,21.4263,21.4416,21500.0
2013-04-29 14:40:00,27.97,28.0,27.97,27.99,18500.0,21.4416,21.4646,21.4416,21.4569,18500.0
2013-04-29 14:45:00,27.98,27.99,27.98,27.99,6300.0,21.4493,21.4569,21.4493,21.4569,6300.0
2013-04-29 14:50:00,27.99,28.0,27.99,28.0,10500.0,21.4569,21.4646,21.4569,21.4646,10500.0
2013-04-29 14:55:00,27.99,27.99,27.98,27.99,7800.0,21.4569,21.4569,21.4493,21.4569,7800.0
2013-04-29 15:00:00,27.98,27.99,27.94,27.95,29100.0,21.4493,21.4569,21.4186,21.4263,29100.0
2013-04-29 15:05:00,27.95,27.95,27.92,27.94,38900.0,21.4263,21.4263,21.4033,21.4186,38900.0
2013-04-29 15:10:00,27.93,27.95,27.93,27.95,6000.0,21.4109,21.4263,21.4109,21.4263,6000.0
2013-04-29 15:15:00,27.95,27.97,27.93,27.97,32600.0,21.4263,21.4416,21.4109,21.4416,32600.0
2013-04-29 15:20:00,27.97,27.97,27.95,27.95,13700.0,21.4416,21.4416,21.4263,21.4263,13700.0
2013-04-29 15:25:00,27.95,27.96,27.95,27.96,39100.0,21.4263,21.4339,21.4263,21.4339,39100.0
2013-04-29 15:30:00,27.95,27.96,27.94,27.96,47400.0,21.4263,21.4339,21.4186,21.4339,47400.0
2013-04-29 15:35:00,27.96,27.97,27.95,27.95,31200.0,21.4339,21.4416,21.4263,21.4263,31200.0
2013-04-29 15:40:00,27.96,27.96,27.95,27.95,20700.0,21.4339,21.4339,21.4263,21.4263,20700.0
2013-04-29 15:45:00,27.96,27.97,27.94,27.95,69900.0,21.4339,21.4416,21.4186,21.4263,69900.0
2013-04-29 15:50:00,27.95,27.95,27.91,27.92,77500.0,21.4263,21.4263,21.3956,21.4033,77500.0
2013-04-29 15:55:00,27.92,27.94,27.9,27.94,175100.0,21.4033,21.4186,21.3879,21.4186,175100.0
2013-04-30 09:30:00,28.0,28.05,27.97,28.04,43100.0,21.4646,21.5029,21.4416,21.4952,43100.0
2013-04-30 09:35:00,28.05,28.07,28.0,28.07,46100.0,21.5029,21.5182,21.4646,21.5182,46100.0
2013-04-30 09:40:00,28.05,28.1,27.97,28.01,28200.0,21.5029,21.5412,21.4416,21.4722,28200.0
2013-04-30 09:45:00,28.02,28.05,27.96,28.04,13300.0,21.4799,21.5029,21.4339,21.4952,13300.0
2013-04-30 09:50:00,28.04,28.04,27.96,27.99,20300.0,21.4952,21.4952,21.4339,21.4569,20300.0
2013-04-30 09:55:00,27.98,27.98,27.93,27.94,25400.0,21.4493,21.4493,21.4109,21.4186,25400.0
2013-04-30 10:00:00,27.96,27.99,27.84,27.88,28800.0,21.4339,21.4569,21.3419,21.3726,28800.0
2013-04-30 10:05:00,27.88,27.94,27.87,27.93,19800.0,21.3726,21.4186,21.3649,21.4109,19800.0
2013-04-30 10:10:00,27.93,27.99,27.93,27.99,6200.0,21.4109,21.4569,21.4109,21.4569,6200.0
2013-04-30 10:15:00,27.99,28.01,27.93,27.93,26500.0,21.4569,21.4722,21.4109,21.4109,26500.0
2013-04-30 10:20:00,27.93,27.95,27.93,27.95,7100.0,21.4109,21.4263,21.4109,21.4263,7100.0
2013-04-30 10:25:00,27.95,27.99,27.95,27.99,9800.0,21.4263,21.4569,21.4263,21.4569,9800.0
2013-04-30 10:30:00,27.99,27.99,27.97,27.98,19800.0,21.4569,21.4569,21.4416,21.4493,19800.0
2013-04-30 10:35:00,27.98,27.99,27.98,27.98,6700.0,21.4493,21.4569,21.4493,21.4493,6700.0
2013-04-30 10:40:00,27.99,28.01,27.96,27.98,19300.0,21.4569,21.4722,21.4339,21.4493,19300.0
2013-04-30 10:45:00,27.98,28.03,27.98,28.03,10000.0,21.4493,21.4876,21.4493,21.4876,10000.0
2013-04-30 10:50:00,28.03,28.05,28.02,28.04,8200.0,21.4876,21.5029,21.4799,21.4952,8200.0
2013-04-30 10:55:00,28.05,28.05,27.99,27.99,14400.0,21.5029,21.5029,21.4569,21.4569,14400.0
2013-04-30 11:00:00,28.0,28.02,28.0,28.02,18900.0,21.4646,21.4799,21.4646,21.4799,18900.0
2013-04-30 11:05:00,28.03,28.06,28.02,28.05,8500.0,21.4876,21.5106,21.4799,21.5029,8500.0
2013-04-30 11:10:00,28.05,28.05,28.04,28.04,13200.0,21.5029,21.5029,21.4952,21.4952,13200.0
2013-04-30 11:15:00,28.05,28.05,27.98,27.99,24500.0,21.5029,21.5029,21.4493,21.4569,24500.0
2013-04-30 11:20:00,27.99,27.99,27.98,27.98,8500.0,21.4569,21.4569,21.4493,21.4493,8500.0
2013-04-30 11:25:00,27.97,28.0,27.97,28.0,7900.0,21.4416,21.4646,21.4416,21.4646,7900.0
2013-04-30 11:30:00,27.99,28.04,27.99,28.02,25100.0,21.4569,21.4952,21.4569,21.4799,25100.0
2013-04-30 11:35:00,28.01,28.03,28.01,28.03,11400.0,21.4722,21.4876,21.4722,21.4876,11400.0
2013-04-30 11:40:00,28.04,28.05,28.02,28.02,14900.0,21.4952,21.5029,21.4799,21.4799,14900.0
2013-04-30 11:45:00,28.03,28.05,28.03,28.03,12200.0,21.4876,21.5029,21.4876,21.4876,12200.0
2013-04-30 11:50:00,28.03,28.06,28.03,28.06,8800.0,21.4876,21.5106,21.4876,21.5106,8800.0
2013-04-30 11:55:00,28.06,28.07,28.04,28.05,12300.0,21.5106,21.5182,21.4952,21.5029,12300.0
2013-04-30 12:00:00,28.06,28.07,28.05,28.05,15300.0,21.5106,21.5182,21.5029,21.5029,15300.0
2013-04-30 12:05:00,28.05,28.07,28.03,28.04,18800.0,21.5029,21.5182,21.4876,21.4952,18800.0
2013-04-30 12:10:00,28.04,28.04,28.02,28.03,9400.0,21.4952,21.4952,21.4799,21.4876,9400.0
2013-04-30 12:15:00,28.03,28.03,28.0,28.02,20900.0,21.4876,21.4876,21.4646,21.4799,20900.0
2013-04-30 12:20:00,28.01,28.01,28.01,28.01,500.0,21.4722,21.4722,21.4722,21.4722,500.0
2013-04-30 12:25:00,28.02,28.02,28.0,28.01,12100.0,21.4799,21.4799,21.4646,21.4722,12100.0
2013-04-30 12:30:00,28.01,28.01,28.0,28.01,14900.0,21.4722,21.4722,21.4646,21.4722,14900.0
2013-04-30 12:35:00,28.01,28.01,27.95,27.96,44300.0,21.4722,21.4722,21.4263,21.4339,44300.0
2013-04-30 12:40:00,27.97,27.98,27.96,27.96,13000.0,21.4416,21.4493,21.4339,21.4339,13000.0
2013-04-30 12:45:00,27.95,27.95,27.94,27.95,11600.0,21.4263,21.4263,21.4186,21.4263,11600.0
2013-04-30 12:50:00,27.94,27.95,27.94,27.95,9100.0,21.4186,21.4263,21.4186,21.4263,9100.0
2013-04-30 12:55:00,27.94,27.94,27.9,27.9,37600.0,21.4186,21.4186,21.3879,21.3879,37600.0
2013-04-30 13:00:00,27.9,27.91,27.87,27.88,16200.0,21.3879,21.3956,21.3649,21.3726,16200.0
2013-04-30 13:05:00,27.88,27.92,27.87,27.92,24000.0,21.3726,21.4033,21.3649,21.4033,24000.0
2013-04-30 13:10:00,27.91,27.94,27.91,27.93,17700.0,21.3956,21.4186,21.3956,21.4109,17700.0
2013-04-30 13:15:00,27.93,27.94,27.91,27.93,31400.0,21.4109,21.4186,21.3956,21.4109,31400.0
2013-04-30 13:20:00,27.93,27.93,27.92,27.92,28200.0,21.4109,21.4109,21.4033,21.4033,28200.0
2013-04-30 13:25:00,27.92,27.93,27.92,27.92,4500.0,21.4033,21.4109,21.4033,21.4033,4500.0
2013-04-30 13:30:00,27.93,27.94,27.92,27.94,16000.0,21.4109,21.4186,21.4033,21.4186,16000.0
2013-04-30 13:35:00,27.93,27.95,27.91,27.91,35400.0,21.4109,21.4263,21.3956,21.3956,35400.0
2013-04-30 13:40:00,27.91,27.92,27.88,27.89,17900.0,21.3956,21.4033,21.3726,21.3803,17900.0
2013-04-30 13:45:00,27.9,27.92,27.88,27.88,20400.0,21.3879,21.4033,21.3726,21.3726,20400.0
2013-04-30 13:50:00,27.88,27.9,27.87,27.88,10000.0,21.3726,21.3879,21.3649,21.3726,10000.0
2013-04-30 13:55:00,27.88,27.91,27.88,27.91,15700.0,21.3726,21.3956,21.3726,21.3956,15700.0
2013-04-30 14:00:00,27.91,27.92,27.87,27.87,20000.0,21.3956,21.4033,21.3649,21.3649,20000.0
2013-04-30 14:05:00,27.86,27.87,27.83,27.83,15000.0,21.3573,21.3649,21.3343,21.3343,15000.0
2013-04-30 14:10:00,27.83,27.84,27.8,27.8,25600.0,21.3343,21.3419,21.3113,21.3113,25600.0
2013-04-30 14:15:00,27.8,27.81,27.79,27.81,11200.0,21.3113,21.3189,21.3036,21.3189,11200.0
2013-04-30 14:20:00,27.8,27.82,27.8,27.82,12700.0,21.3113,21.3266,21.3113,21.3266,12700.0
2013-04-30 14:25:00,27.82,27.83,27.81,27.83,19300.0,21.3266,21.3343,21.3189,21.3343,19300.0
2013-04-30 14:30:00,27.83,27.83,27.82,27.82,17000.0,21.3343,21.3343,21.3266,21.3266,17000.0
2013-04-30 14:35:00,27.82,27.84,27.79,27.83,36500.0,21.3266,21.3419,21.3036,21.3343,36500.0
2013-04-30 14:40:00,27.83,27.88,27.83,27.87,29000.0,21.3343,21.3726,21.3343,21.3649,29000.0
2013-04-30 14:45:00,27.87,27.89,27.86,27.89,15700.0,21.3649,21.3803,21.3573,21.3803,15700.0
2013-04-30 14:50:00,27.89,27.91,27.89,27.91,15000.0,21.3803,21.3956,21.3803,21.3956,15000.0
2013-04-30 14:55:00,27.91,27.91,27.9,27.9,10600.0,21.3956,21.3956,21.3879,21.3879,10600.0
2013-04-30 15:00:00,27.9,27.91,27.81,27.81,64400.0,21.3879,21.3956,21.3189,21.3189,64400.0
2013-04-30 15:05:00,27.8,27.82,27.78,27.78,32000.0,21.3113,21.3266,21.2959,21.2959,32000.0
2013-04-30 15:10:00,27.78,27.79,27.77,27.77,32000.0,21.2959,21.3036,21.2883,21.2883,32000.0
2013-04-30 15:15:00,27.77,27.77,27.74,27.75,47000.0,21.2883,21.2883,21.2653,21.2729,47000.0
2013-04-30 15:20:00,27.74,27.75,27.73,27.73,46300.0,21.2653,21.2729,21.2576,21.2576,46300.0
2013-04-30 15:25:00,27.73,27.74,27.71,27.71,43000.0,21.2576,21.2653,21.2423,21.2423,43000.0
2013-04-30 15:30:00,27.71,27.73,27.69,27.71,103800.0,21.2423,21.2576,21.2269,21.2423,103800.0
2013-04-30 15:35:00,27.73,27.75,27.7,27.75,92600.0,21.2576,21.2729,21.2346,21.2729,92600.0
2013-04-30 15:40:00,27.75,27.79,27.74,27.78,90000.0,21.2729,21.3036,21.2653,21.2959,90000.0
2013-04-30 15:45:00,27.79,27.81,27.78,27.8,118500.0,21.3036,21.3189,21.2959,21.3113,118500.0
2013-04-30 15:50:00,27.81,27.83,27.8,27.8,167400.0,21.3189,21.3343,21.3113,21.3113,167400.0
2013-04-30 15:55:00,27.81,27.87,27.8,27.86,316900.0,21.3189,21.3649,21.3113,21.3573,316900.0
2013-05-01 09:30:00,27.86,27.93,27.85,27.88,26000.0,21.3573,21.4109,21.3496,21.3726,26000.0
2013-05-01 09:35:00,27.85,27.87,27.77,27.79,36300.0,21.3496,21.3649,21.2883,21.3036,36300.0
2013-05-01 09:40:00,27.79,27.83,27.79,27.83,10600.0,21.3036,21.3343,21.3036,21.3343,10600.0
2013-05-01 09:45:00,27.83,27.86,27.77,27.82,32200.0,21.3343,21.3573,21.2883,21.3266,32200.0
2013-05-01 09:50:00,27.82,27.82,27.79,27.8,16000.0,21.3266,21.3266,21.3036,21.3113,16000.0
2013-05-01 09:55:00,27.8,27.83,27.79,27.8,17500.0,21.3113,21.3343,21.3036,21.3113,17500.0
2013-05-01 10:00:00,27.81,27.85,27.78,27.79,26900.0,21.3189,21.3496,21.2959,21.3036,26900.0
2013-05-01 10:05:00,27.78,27.82,27.78,27.79,24400.0,21.2959,21.3266,21.2959,21.3036,24400.0
2013-05-01 10:10:00,27.79,27.82,27.73,27.73,16600.0,21.3036,21.3266,21.2576,21.2576,16600.0
2013-05-01 10:15:00,27.73,27.74,27.71,27.71,15800.0,21.2576,21.2653,21.2423,21.2423,15800.0
2013-05-01 10:20:00,27.71,27.77,27.71,27.77,20700.0,21.2423,21.2883,21.2423,21.2883,20700.0
2013-05-01 10:25:00,27.78,27.82,27.77,27.79,18600.0,21.2959,21.3266,21.2883,21.3036,18600.0
2013-05-01 10:30:00,27.8,27.81,27.79,27.8,9100.0,21.3113,21.3189,21.3036,21.3113,9100.0
2013-05-01 10:35:00,27.8,27.8,27.74,27.8,21100.0,21.3113,21.3113,21.2653,21.3113,21100.0
2013-05-01 10:40:00,27.8,27.82,27.8,27.82,14900.0,21.3113,21.3266,21.3113,21.3266,14900.0
2013-05-01 10:45:00,27.82,27.83,27.8,27.83,16300.0,21.3266,21.3343,21.3113,21.3343,16300.0
2013-05-01 10:50:00,27.83,27.89,27.83,27.88,42700.0,21.3343,21.3803,21.3343,21.3726,42700.0
2013-05-01 10:55:00,27.89,27.91,27.88,27.91,15900.0,21.3803,21.3956,21.3726,21.3956,15900.0
2013-05-01 11:00:00,27.91,27.93,27.91,27.91,20100.0,21.3956,21.4109,21.3956,21.3956,20100.0
2013-05-01 11:05:00,27.91,27.93,27.9,27.92,14400.0,21.3956,21.4109,21.3879,21.4033,14400.0
2013-05-01 11:10:00,27.92,27.97,27.92,27.97,12100.0,21.4033,21.4416,21.4033,21.4416,12100.0
2013-05-01 11:15:00,27.96,27.97,27.89,27.93,81400.0,21.4339,21.4416,21.3803,21.4109,81400.0
2013-05-01 11:20:00,27.93,27.93,27.88,27.88,51700.0,21.4109,21.4109,21.3726,21.3726,51700.0
2013-05-01 11:25:00,27.89,27.89,27.82,27.83,16000.0,21.3803,21.3803,21.3266,21.3343,16000.0
2013-05-01 11:30:00,27.83,27.84,27.81,27.84,22500.0,21.3343,21.3419,21.3189,21.3419,22500.0
2013-05-01 11:35:00,27.84,27.85,27.8,27.8,59800.0,21.3419,21.3496,21.3113,21.3113,59800.0
2013-05-01 11:40:00,27.8,27.8,27.77,27.78,26300.0,21.3113,21.3113,21.2883,21.2959,26300.0
2013-05-01 11:45:00,27.78,27.78,27.72,27.75,31300.0,21.2959,21.2959,21.2499,21.2729,31300.0
2013-05-01 11:50:00,27.75,27.76,27.73,27.73,14900.0,21.2729,21.2806,21.2576,21.2576,14900.0
2013-05-01 11:55:00,27.73,27.75,27.71,27.74,11700.0,21.2576,21.2729,21.2423,21.2653,11700.0
2013-05-01 12:00:00,27.75,27.76,27.73,27.73,19200.0,21.2729,21.2806,21.2576,21.2576,19200.0
2013-05-01 12:05:00,27.74,27.74,27.71,27.71,16500.0,21.2653,21.2653,21.2423,21.2423,16500.0
2013-05-01 12:10:00,27.71,27.71,27.69,27.7,17000.0,21.2423,21.2423,21.2269,21.2346,17000.0
2013-05-01 12:15:00,27.71,27.72,27.71,27.72,6900.0,21.2423,21.2499,21.2423,21.2499,6900.0
2013-05-01 12:20:00,27.71,27.73,27.71,27.73,15100.0,21.2423,21.2576,21.2423,21.2576,15100.0
2013-05-01 12:25:00,27.73,27.74,27.71,27.73,28900.0,21.2576,21.2653,21.2423,21.2576,28900.0
2013-05-01 12:30:00,27.74,27.77,27.74,27.77,16300.0,21.2653,21.2883,21.2653,21.2883,16300.0
2013-05-01 12:35:00,27.77,27.8,27.76,27.79,10200.0,21.2883,21.3113,21.2806,21.3036,10200.0
2013-05-01 12:40:00,27.79,27.79,27.76,27.76,12200.0,21.3036,21.3036,21.2806,21.2806,12200.0
2013-05-01 12:45:00,27.77,27.77,27.72,27.72,10800.0,21.2883,21.2883,21.2499,21.2499,10800.0
2013-05-01 12:50:00,27.72,27.73,27.69,27.7,33100.0,21.2499,21.2576,21.2269,21.2346,33100.0
2013-05-01 12:55:00,27.69,27.7,27.66,27.66,26000.0,21.2269,21.2346,21.2039,21.2039,26000.0
2013-05-01 13:00:00,27.66,27.71,27.66,27.69,38300.0,21.2039,21.2423,21.2039,21.2269,38300.0
2013-05-01 13:05:00,27.69,27.7,27.66,27.66,23300.0,21.2269,21.2346,21.2039,21.2039,23300.0
2013-05-01 13:10:00,27.66,27.71,27.66,27.71,16800.0,21.2039,21.2423,21.2039,21.2423,16800.0
2013-05-01 13:15:00,27.7,27.71,27.67,27.7,14200.0,21.2346,21.2423,21.2116,21.2346,14200.0
2013-05-01 13:20:00,27.7,27.71,27.68,27.71,17400.0,21.2346,21.2423,21.2193,21.2423,17400.0
2013-05-01 13:25:00,27.71,27.74,27.71,27.74,7000.0,21.2423,21.2653,21.2423,21.2653,7000.0
2013-05-01 13:30:00,27.74,27.78,27.73,27.74,404800.0,21.2653,21.2959,21.2576,21.2653,404800.0
2013-05-01 13:35:00,27.74,27.74,27.7,27.71,30000.0,21.2653,21.2653,21.2346,21.2423,30000.0
2013-05-01 13:40:00,27.71,27.71,27.68,27.68,33600.0,21.2423,21.2423,21.2193,21.2193,33600.0
2013-05-01 13:45:00,27.68,27.7,27.68,27.7,13500.0,21.2193,21.2346,21.2193,21.2346,13500.0
2013-05-01 13:50:00,27.7,27.7,27.68,27.69,15200.0,21.2346,21.2346,21.2193,21.2269,15200.0
2013-05-01 13:55:00,27.69,27.7,27.69,27.7,10100.0,21.2269,21.2346,21.2269,21.2346,10100.0
2013-05-01 14:00:00,27.69,27.8,27.69,27.75,105500.0,21.2269,21.3113,21.2269,21.2729,105500.0
2013-05-01 14:05:00,27.76,27.76,27.72,27.72,23800.0,21.2806,21.2806,21.2499,21.2499,23800.0
2013-05-01 14:10:00,27.72,27.75,27.67,27.69,184000.0,21.2499,21.2729,21.2116,21.2269,184000.0
2013-05-01 14:15:00,27.7,27.7,27.68,27.69,24700.0,21.2346,21.2346,21.2193,21.2269,24700.0
2013-05-01 14:20:00,27.69,27.79,27.69,27.76,41800.0,21.2269,21.3036,21.2269,21.2806,41800.0
2013-05-01 14:25:00,27.76,27.77,27.73,27.73,23300.0,21.2806,21.2883,21.2576,21.2576,23300.0
2013-05-01 14:30:00,27.73,27.73,27.71,27.71,16300.0,21.2576,21.2576,21.2423,21.2423,16300.0
2013-05-01 14:35:00,27.72,27.72,27.7,27.7,22400.0,21.2499,21.2499,21.2346,21.2346,22400.0
2013-05-01 14:40:00,27.7,27.72,27.69,27.72,45700.0,21.2346,21.2499,21.2269,21.2499,45700.0
2013-05-01 14:45:00,27.72,27.72,27.7,27.7,46500.0,21.2499,21.2499,21.2346,21.2346,46500.0
2013-05-01 14:50:00,27.69,27.69,27.66,27.67,45500.0,21.2269,21.2269,21.2039,21.2116,45500.0
2013-05-01 14:55:00,27.67,27.67,27.64,27.65,41500.0,21.2116,21.2116,21.1886,21.1963,41500.0
2013-05-01 15:00:00,27.65,27.66,27.64,27.65,22300.0,21.1963,21.2039,21.1886,21.1963,22300.0
2013-05-01 15:05:00,27.66,27.68,27.64,27.67,41600.0,21.2039,21.2193,21.1886,21.2116,41600.0
2013-05-01 15:10:00,27.66,27.66,27.64,27.65,44900.0,21.2039,21.2039,21.1886,21.1963,44900.0
2013-05-01 15:15:00,27.65,27.68,27.64,27.67,34200.0,21.1963,21.2193,21.1886,21.2116,34200.0
2013-05-01 15:20:00,27.67,27.68,27.64,27.64,41400.0,21.2116,21.2193,21.1886,21.1886,41400.0
2013-05-01 15:25:00,27.64,27.68,27.64,27.68,26200.0,21.1886,21.2193,21.1886,21.2193,26200.0
2013-05-01 15:30:00,27.68,27.7,27.68,27.7,31400.0,21.2193,21.2346,21.2193,21.2346,31400.0
2013-05-01 15:35:00,27.7,27.7,27.68,27.69,42700.0,21.2346,21.2346,21.2193,21.2269,42700.0
2013-05-01 15:40:00,27.68,27.69,27.61,27.61,72000.0,21.2193,21.2269,21.1656,21.1656,72000.0
2013-05-01 15:45:00,27.6,27.62,27.56,27.58,59900.0,21.1579,21.1733,21.1273,21.1426,59900.0
2013-05-01 15:50:00,27.58,27.6,27.55,27.59,67200.0,21.1426,21.1579,21.1196,21.1503,67200.0
2013-05-01 15:55:00,27.6,27.62,27.59,27.61,118300.0,21.1579,21.1733,21.1503,21.1656,118300.0
2013-05-02 09:30:00,27.69,27.73,27.53,27.59,19600.0,21.2269,21.2576,21.1043,21.1503,19600.0
2013-05-02 09:35:00,27.59,27.72,27.58,27.58,18700.0,21.1503,21.2499,21.1426,21.1426,18700.0
2013-05-02 09:40:00,27.58,27.58,27.47,27.52,279300.0,21.1426,21.1426,21.0583,21.0966,279300.0
2013-05-02 09:45:00,27.52,27.59,27.52,27.59,27200.0,21.0966,21.1503,21.0966,21.1503,27200.0
2013-05-02 09:50:00,27.59,27.64,27.58,27.63,23500.0,21.1503,21.1886,21.1426,21.1809,23500.0
2013-05-02 09:55:00,27.63,27.73,27.63,27.64,32200.0,21.1809,21.2576,21.1809,21.1886,32200.0
2013-05-02 10:00:00,27.64,27.69,27.64,27.67,31800.0,21.1886,21.2269,21.1886,21.2116,31800.0
2013-05-02 10:05:00,27.67,27.72,27.67,27.71,20200.0,21.2116,21.2499,21.2116,21.2423,20200.0
2013-05-02 10:10:00,27.72,27.75,27.7,27.73,46300.0,21.2499,21.2729,21.2346,21.2576,46300.0
2013-05-02 10:15:00,27.74,27.75,27.7,27.7,21800.0,21.2653,21.2729,21.2346,21.2346,21800.0
2013-05-02 10:20:00,27.7,27.7,27.64,27.64,9900.0,21.2346,21.2346,21.1886,21.1886,9900.0
2013-05-02 10:25:00,27.64,27.64,27.55,27.57,17700.0,21.1886,21.1886,21.1196,21.1349,17700.0
2013-05-02 10:30:00,27.56,27.59,27.54,27.58,25700.0,21.1273,21.1503,21.112,21.1426,25700.0
2013-05-02 10:35:00,27.59,27.6,27.56,27.56,17800.0,21.1503,21.1579,21.1273,21.1273,17800.0
2013-05-02 10:40:00,27.56,27.56,27.5,27.5,26400.0,21.1273,21.1273,21.0813,21.0813,26400.0
2013-05-02 10:45:00,27.5,27.51,27.45,27.45,39700.0,21.0813,21.089,21.043,21.043,39700.0
2013-05-02 10:50:00,27.45,27.5,27.39,27.46,118100.0,21.043,21.0813,20.997,21.0506,118100.0
2013-05-02 10:55:00,27.46,27.47,27.43,27.45,26800.0,21.0506,21.0583,21.0276,21.043,26800.0
2013-05-02 11:00:00,27.44,27.46,27.44,27.45,23200.0,21.0353,21.0506,21.0353,21.043,23200.0
2013-05-02 11:05:00,27.46,27.47,27.44,27.45,38100.0,21.0506,21.0583,21.0353,21.043,38100.0
2013-05-02 11:10:00,27.45,27.5,27.45,27.5,67500.0,21.043,21.0813,21.043,21.0813,67500.0
2013-05-02 11:15:00,27.5,27.57,27.5,27.55,40400.0,21.0813,21.1349,21.0813,21.1196,40400.0
2013-05-02 11:20:00,27.55,27.56,27.53,27.53,21000.0,21.1196,21.1273,21.1043,21.1043,21000.0
2013-05-02 11:25:00,27.53,27.55,27.53,27.54,10400.0,21.1043,21.1196,21.1043,21.112,10400.0
2013-05-02 11:30:00,27.53,27.54,27.49,27.49,39000.0,21.1043,21.112,21.0736,21.0736,39000.0
2013-05-02 11:35:00,27.5,27.5,27.44,27.44,14800.0,21.0813,21.0813,21.0353,21.0353,14800.0
2013-05-02 11:40:00,27.44,27.46,27.44,27.44,22900.0,21.0353,21.0506,21.0353,21.0353,22900.0
2013-05-02 11:45:00,27.45,27.46,27.44,27.45,31800.0,21.043,21.0506,21.0353,21.043,31800.0
2013-05-02 11:50:00,27.45,27.46,27.43,27.45,46000.0,21.043,21.0506,21.0276,21.043,46000.0
2013-05-02 11:55:00,27.44,27.45,27.41,27.42,35500.0,21.0353,21.043,21.0123,21.02,35500.0
2013-05-02 12:00:00,27.42,27.45,27.42,27.42,35300.0,21.02,21.043,21.02,21.02,35300.0
2013-05-02 12:05:00,27.43,27.43,27.39,27.39,27200.0,21.0276,21.0276,20.997,20.997,27200.0
2013-05-02 12:10:00,27.39,27.4,27.32,27.32,107600.0,20.997,21.0046,20.9433,20.9433,107600.0
2013-05-02 12:15:00,27.32,27.35,27.3,27.32,43000.0,20.9433,20.9663,20.928,20.9433,43000.0
2013-05-02 12:20:00,27.31,27.32,27.21,27.27,169700.0,20.9356,20.9433,20.859,20.905,169700.0
2013-05-02 12:25:00,27.28,27.28,27.25,27.26,10500.0,20.9126,20.9126,20.8896,20.8973,10500.0
2013-05-02 12:30:00,27.26,27.3,27.25,27.29,19000.0,20.8973,20.928,20.8896,20.9203,19000.0
2013-05-02 12:35:00,27.28,27.32,27.28,27.32,28100.0,20.9126,20.9433,20.9126,20.9433,28100.0
2013-05-02 12:40:00,27.32,27.32,27.25,27.26,35100.0,20.9433,20.9433,20.8896,20.8973,35100.0
2013-05-02 12:45:00,27.26,27.27,27.25,27.25,43800.0,20.8973,20.905,20.8896,20.8896,43800.0
2013-05-02 12:50:00,27.25,27.25,27.23,27.24,18400.0,20.8896,20.8896,20.8743,20.882,18400.0
2013-05-02 12:55:00,27.24,27.24,27.22,27.24,30700.0,20.882,20.882,20.8666,20.882,30700.0
2013-05-02 13:00:00,27.23,27.24,27.23,27.24,9600.0,20.8743,20.882,20.8743,20.882,9600.0
2013-05-02 13:05:00,27.23,27.27,27.23,27.25,39400.0,20.8743,20.905,20.8743,20.8896,39400.0
2013-05-02 13:10:00,27.26,27.26,27.23,27.23,26200.0,20.8973,20.8973,20.8743,20.8743,26200.0
2013-05-02 13:15:00,27.23,27.27,27.23,27.26,18900.0,20.8743,20.905,20.8743,20.8973,18900.0
2013-05-02 13:20:00,27.26,27.26,27.24,27.25,16000.0,20.8973,20.8973,20.882,20.8896,16000.0
2013-05-02 13:25:00,27.25,27.28,27.25,27.25,24400.0,20.8896,20.9126,20.8896,20.8896,24400.0
2013-05-02 13:30:00,27.26,27.27,27.25,27.25,83200.0,20.8973,20.905,20.8896,20.8896,83200.0
2013-05-02 13:35:00,27.26,27.26,27.24,27.25,27100.0,20.8973,20.8973,20.882,20.8896,27100.0
2013-05-02 13:40:00,27.24,27.25,27.2,27.21,26200.0,20.882,20.8896,20.8513,20.859,26200.0
2013-05-02 13:45:00,27.21,27.21,27.18,27.19,28900.0,20.859,20.859,20.836,20.8436,28900.0
2013-05-02 13:50:00,27.18,27.19,27.16,27.17,110900.0,20.836,20.8436,20.8206,20.8283,110900.0
2013-05-02 13:55:00,27.16,27.17,27.04,27.12,160000.0,20.8206,20.8283,20.7287,20.79,160000.0
2013-05-02 14:00:00,27.12,27.15,27.09,27.1,163600.0,20.79,20.813,20.767,20.7747,163600.0
2013-05-02 14:05:00,27.1,27.14,27.1,27.11,23000.0,20.7747,20.8053,20.7747,20.7823,23000.0
2013-05-02 14:10:00,27.11,27.12,27.08,27.1,68500.0,20.7823,20.79,20.7593,20.7747,68500.0
2013-05-02 14:15:00,27.11,27.12,27.1,27.11,58300.0,20.7823,20.79,20.7747,20.7823,58300.0
2013-05-02 14:20:00,27.1,27.11,27.05,27.06,55600.0,20.7747,20.7823,20.7363,20.744,55600.0
2013-05-02 14:25:00,27.06,27.14,27.06,27.13,37200.0,20.744,20.8053,20.744,20.7976,37200.0
2013-05-02 14:30:00,27.14,27.15,27.12,27.12,55400.0,20.8053,20.813,20.79,20.79,55400.0
2013-05-02 14:35:00,27.13,27.14,27.12,27.14,22200.0,20.7976,20.8053,20.79,20.8053,22200.0
2013-05-02 14:40:00,27.14,27.14,27.1,27.1,23100.0,20.8053,20.8053,20.7747,20.7747,23100.0
2013-05-02 14:45:00,27.1,27.1,27.09,27.09,21100.0,20.7747,20.7747,20.767,20.767,21100.0
2013-05-02 14:50:00,27.09,27.1,27.06,27.07,91300.0,20.767,20.7747,20.744,20.7517,91300.0
2013-05-02 14:55:00,27.06,27.08,27.05,27.07,51600.0,20.744,20.7593,20.7363,20.7517,51600.0
2013-05-02 15:00:00,27.08,27.13,27.08,27.11,64700.0,20.7593,20.7976,20.7593,20.7823,64700.0
2013-05-02 15:05:00,27.12,27.12,27.07,27.08,63600.0,20.79,20.79,20.7517,20.7593,63600.0
2013-05-02 15:10:00,27.08,27.17,27.08,27.16,72100.0,20.7593,20.8283,20.7593,20.8206,72100.0
2013-05-02 15:15:00,27.17,27.17,27.15,27.16,38200.0,20.8283,20.8283,20.813,20.8206,38200.0
2013-05-02 15:20:00,27.15,27.18,27.15,27.15,46000.0,20.813,20.836,20.813,20.813,46000.0
2013-05-02 15:25:00,27.15,27.16,27.15,27.16,16000.0,20.813,20.8206,20.813,20.8206,16000.0
2013-05-02 15:30:00,27.15,27.16,27.15,27.15,21400.0,20.813,20.8206,20.813,20.813,21400.0
2013-05-02 15:35:00,27.16,27.16,27.11,27.12,70700.0,20.8206,20.8206,20.7823,20.79,70700.0
2013-05-02 15:40:00,27.12,27.13,27.1,27.1,62400.0,20.79,20.7976,20.7747,20.7747,62400.0
2013-05-02 15:45:00,27.11,27.11,27.07,27.08,72000.0,20.7823,20.7823,20.7517,20.7593,72000.0
2013-05-02 15:50:00,27.09,27.16,27.08,27.15,134000.0,20.767,20.8206,20.7593,20.813,134000.0
2013-05-02 15:55:00,27.15,27.16,27.1,27.13,206900.0,20.813,20.8206,20.7747,20.7976,206900.0
2013-05-03 09:30:00,27.34,27.49,27.3,27.49,47600.0,20.9586,21.0736,20.928,21.0736,47600.0
2013-05-03 09:35:00,27.5,27.61,27.45,27.61,27600.0,21.0813,21.1656,21.043,21.1656,27600.0
2013-05-03 09:40:00,27.61,27.69,27.59,27.68,34100.0,21.1656,21.2269,21.1503,21.2193,34100.0
2013-05-03 09:45:00,27.68,27.68,27.59,27.6,28200.0,21.2193,21.2193,21.1503,21.1579,28200.0
2013-05-03 09:50:00,27.61,27.61,27.59,27.61,29700.0,21.1656,21.1656,21.1503,21.1656,29700.0
2013-05-03 09:55:00,27.6,27.6,27.53,27.6,30200.0,21.1579,21.1579,21.1043,21.1579,30200.0
2013-05-03 10:00:00,27.6,27.63,27.57,27.6,36800.0,21.1579,21.1809,21.1349,21.1579,36800.0
2013-05-03 10:05:00,27.6,27.64,27.6,27.64,17800.0,21.1579,21.1886,21.1579,21.1886,17800.0
2013-05-03 10:10:00,27.64,27.65,27.62,27.63,38800.0,21.1886,21.1963,21.1733,21.1809,38800.0
2013-05-03 10:15:00,27.64,27.66,27.63,27.64,18600.0,21.1886,21.2039,21.1809,21.1886,18600.0
2013-05-03 10:20:00,27.65,27.69,27.64,27.69,21900.0,21.1963,21.2269,21.1886,21.2269,21900.0
2013-05-03 10:25:00,27.68,27.71,27.68,27.7,27900.0,21.2193,21.2423,21.2193,21.2346,27900.0
2013-05-03 10:30:00,27.71,27.71,27.69,27.7,30500.0,21.2423,21.2423,21.2269,21.2346,30500.0
2013-05-03 10:35:00,27.7,27.7,27.65,27.66,25500.0,21.2346,21.2346,21.1963,21.2039,25500.0
2013-05-03 10:40:00,27.65,27.66,27.64,27.65,31600.0,21.1963,21.2039,21.1886,21.1963,31600.0
2013-05-03 10:45:00,27.66,27.67,27.65,27.66,14300.0,21.2039,21.2116,21.1963,21.2039,14300.0
2013-05-03 10:50:00,27.66,27.67,27.64,27.66,27300.0,21.2039,21.2116,21.1886,21.2039,27300.0
2013-05-03 10:55:00,27.66,27.67,27.63,27.66,42400.0,21.2039,21.2116,21.1809,21.2039,42400.0
2013-05-03 11:00:00,27.67,27.68,27.64,27.66,22600.0,21.2116,21.2193,21.1886,21.2039,22600.0
2013-05-03 11:05:00,27.66,27.7,27.65,27.68,24800.0,21.2039,21.2346,21.1963,21.2193,24800.0
2013-05-03 11:10:00,27.67,27.68,27.65,27.65,11800.0,21.2116,21.2193,21.1963,21.1963,11800.0
2013-05-03 11:15:00,27.66,27.66,27.64,27.65,25400.0,21.2039,21.2039,21.1886,21.1963,25400.0
2013-05-03 11:20:00,27.65,27.66,27.64,27.65,12800.0,21.1963,21.2039,21.1886,21.1963,12800.0
2013-05-03 11:25:00,27.65,27.65,27.59,27.59,13200.0,21.1963,21.1963,21.1503,21.1503,13200.0
2013-05-03 11:30:00,27.59,27.63,27.59,27.63,12600.0,21.1503,21.1809,21.1503,21.1809,12600.0
2013-05-03 11:35:00,27.63,27.63,27.62,27.63,9700.0,21.1809,21.1809,21.1733,21.1809,9700.0
2013-05-03 11:40:00,27.63,27.63,27.62,27.63,30600.0,21.1809,21.1809,21.1733,21.1809,30600.0
2013-05-03 11:45:00,27.63,27.67,27.62,27.66,29700.0,21.1809,21.2116,21.1733,21.2039,29700.0
2013-05-03 11:50:00,27.66,27.68,27.65,27.66,23700.0,21.2039,21.2193,21.1963,21.2039,23700.0
2013-05-03 11:55:00,27.66,27.66,27.63,27.66,84100.0,21.2039,21.2039,21.1809,21.2039,84100.0
2013-05-03 12:00:00,27.66,27.66,27.63,27.64,52200.0,21.2039,21.2039,21.1809,21.1886,52200.0
2013-05-03 12:05:00,27.64,27.64,27.63,27.64,13300.0,21.1886,21.1886,21.1809,21.1886,13300.0
2013-05-03 12:10:00,27.64,27.66,27.64,27.66,16900.0,21.1886,21.2039,21.1886,21.2039,16900.0
2013-05-03 12:15:00,27.66,27.66,27.65,27.66,10700.0,21.2039,21.2039,21.1963,21.2039,10700.0
2013-05-03 12:20:00,27.66,27.67,27.64,27.64,72600.0,21.2039,21.2116,21.1886,21.1886,72600.0
2013-05-03 12:25:00,27.65,27.65,27.64,27.65,27100.0,21.1963,21.1963,21.1886,21.1963,27100.0
2013-05-03 12:30:00,27.65,27.65,27.59,27.6,51300.0,21.1963,21.1963,21.1503,21.1579,51300.0
2013-05-03 12:35:00,27.6,27.61,27.59,27.59,13000.0,21.1579,21.1656,21.1503,21.1503,13000.0
2013-05-03 12:40:00,27.59,27.6,27.59,27.59,6700.0,21.1503,21.1579,21.1503,21.1503,6700.0
2013-05-03 12:45:00,27.59,27.6,27.58,27.59,16300.0,21.1503,21.1579,21.1426,21.1503,16300.0
2013-05-03 12:50:00,27.6,27.6,27.59,27.59,10300.0,21.1579,21.1579,21.1503,21.1503,10300.0
2013-05-03 12:55:00,27.59,27.6,27.59,27.6,10300.0,21.1503,21.1579,21.1503,21.1579,10300.0
2013-05-03 13:00:00,27.6,27.6,27.57,27.59,32400.0,21.1579,21.1579,21.1349,21.1503,32400.0
2013-05-03 13:05:00,27.59,27.59,27.58,27.58,8300.0,21.1503,21.1503,21.1426,21.1426,8300.0
2013-05-03 13:10:00,27.59,27.6,27.58,27.6,17100.0,21.1503,21.1579,21.1426,21.1579,17100.0
2013-05-03 13:15:00,27.6,27.6,27.56,27.57,44200.0,21.1579,21.1579,21.1273,21.1349,44200.0
2013-05-03 13:20:00,27.57,27.57,27.55,27.55,35600.0,21.1349,21.1349,21.1196,21.1196,35600.0
2013-05-03 13:25:00,27.56,27.56,27.54,27.55,39200.0,21.1273,21.1273,21.112,21.1196,39200.0
2013-05-03 13:30:00,27.55,27.58,27.55,27.58,9800.0,21.1196,21.1426,21.1196,21.1426,9800.0
2013-05-03 13:35:00,27.58,27.59,27.57,27.59,24700.0,21.1426,21.1503,21.1349,21.1503,24700.0
2013-05-03 13:40:00,27.59,27.6,27.58,27.58,20500.0,21.1503,21.1579,21.1426,21.1426,20500.0
2013-05-03 13:45:00,27.58,27.6,27.58,27.6,15800.0,21.1426,21.1579,21.1426,21.1579,15800.0
2013-05-03 13:50:00,27.6,27.6,27.57,27.58,16000.0,21.1579,21.1579,21.1349,21.1426,16000.0
2013-05-03 13:55:00,27.58,27.58,27.55,27.55,31500.0,21.1426,21.1426,21.1196,21.1196,31500.0
2013-05-03 14:00:00,27.55,27.56,27.53,27.56,89600.0,21.1196,21.1273,21.1043,21.1273,89600.0
2013-05-03 14:05:00,27.56,27.58,27.55,27.57,24400.0,21.1273,21.1426,21.1196,21.1349,24400.0
2013-05-03 14:10:00,27.57,27.57,27.55,27.55,19100.0,21.1349,21.1349,21.1196,21.1196,19100.0
2013-05-03 14:15:00,27.55,27.55,27.46,27.47,26900.0,21.1196,21.1196,21.0506,21.0583,26900.0
2013-05-03 14:20:00,27.48,27.48,27.44,27.44,9000.0,21.066,21.066,21.0353,21.0353,9000.0
2013-05-03 14:25:00,27.44,27.52,27.43,27.52,65800.0,21.0353,21.0966,21.0276,21.0966,65800.0
2013-05-03 14:30:00,27.52,27.52,27.51,27.52,5500.0,21.0966,21.0966,21.089,21.0966,5500.0
2013-05-03 14:35:00,27.52,27.52,27.5,27.51,32400.0,21.0966,21.0966,21.0813,21.089,32400.0
2013-05-03 14:40:00,27.5,27.51,27.46,27.49,27000.0,21.0813,21.089,21.0506,21.0736,27000.0
2013-05-03 14:45:00,27.49,27.54,27.48,27.54,179600.0,21.0736,21.112,21.066,21.112,179600.0
2013-05-03 14:50:00,27.54,27.54,27.53,27.53,120700.0,21.112,21.112,21.1043,21.1043,120700.0
2013-05-03 14:55:00,27.53,27.56,27.53,27.55,54500.0,21.1043,21.1273,21.1043,21.1196,54500.0
2013-05-03 15:00:00,27.55,27.56,27.53,27.53,26200.0,21.1196,21.1273,21.1043,21.1043,26200.0
2013-05-03 15:05:00,27.54,27.54,27.53,27.54,21800.0,21.112,21.112,21.1043,21.112,21800.0
2013-05-03 15:10:00,27.54,27.54,27.53,27.53,16700.0,21.112,21.112,21.1043,21.1043,16700.0
2013-05-03 15:15:00,27.54,27.54,27.5,27.52,41700.0,21.112,21.112,21.0813,21.0966,41700.0
2013-05-03 15:20:00,27.52,27.54,27.51,27.53,55300.0,21.0966,21.112,21.089,21.1043,55300.0
2013-05-03 15:25:00,27.53,27.54,27.53,27.54,20000.0,21.1043,21.112,21.1043,21.112,20000.0
2013-05-03 15:30:00,27.53,27.55,27.53,27.55,43400.0,21.1043,21.1196,21.1043,21.1196,43400.0
2013-05-03 15:35:00,27.55,27.58,27.54,27.58,33000.0,21.1196,21.1426,21.112,21.1426,33000.0
2013-05-03 15:40:00,27.57,27.6,27.57,27.6,45800.0,21.1349,21.1579,21.1349,21.1579,45800.0
2013-05-03 15:45:00,27.6,27.64,27.6,27.64,81800.0,21.1579,21.1886,21.1579,21.1886,81800.0
2013-05-03 15:50:00,27.64,27.64,27.62,27.63,49700.0,21.1886,21.1886,21.1733,21.1809,49700.0
2013-05-03 15:55:00,27.63,27.63,27.6,27.6,133900.0,21.1809,21.1809,21.1579,21.1579,133900.0
2013-05-06 09:30:00,27.64,27.69,27.43,27.5,28400.0,21.1886,21.2269,21.0276,21.0813,28400.0
2013-05-06 09:35:00,27.51,27.55,27.49,27.51,7900.0,21.089,21.1196,21.0736,21.089,7900.0
2013-05-06 09:40:00,27.5,27.5,27.42,27.43,69000.0,21.0813,21.0813,21.02,21.0276,69000.0
2013-05-06 09:45:00,27.43,27.48,27.37,27.45,31300.0,21.0276,21.066,20.9816,21.043,31300.0
2013-05-06 09:50:00,27.45,27.5,27.45,27.48,10400.0,21.043,21.0813,21.043,21.066,10400.0
2013-05-06 09:55:00,27.48,27.49,27.46,27.48,11200.0,21.066,21.0736,21.0506,21.066,11200.0
2013-05-06 10:00:00,27.46,27.61,27.46,27.6,20400.0,21.0506,21.1656,21.0506,21.1579,20400.0
2013-05-06 10:05:00,27.61,27.61,27.56,27.58,26300.0,21.1656,21.1656,21.1273,21.1426,26300.0
2013-05-06 10:10:00,27.57,27.61,27.57,27.6,8400.0,21.1349,21.1656,21.1349,21.1579,8400.0
2013-05-06 10:15:00,27.61,27.64,27.59,27.62,37100.0,21.1656,21.1886,21.1503,21.1733,37100.0
2013-05-06 10:20:00,27.63,27.67,27.62,27.66,37900.0,21.1809,21.2116,21.1733,21.2039,37900.0
2013-05-06 10:25:00,27.65,27.65,27.57,27.62,179100.0,21.1963,21.1963,21.1349,21.1733,179100.0
2013-05-06 10:30:00,27.62,27.63,27.59,27.61,37700.0,21.1733,21.1809,21.1503,21.1656,37700.0
2013-05-06 10:35:00,27.61,27.61,27.59,27.6,16600.0,21.1656,21.1656,21.1503,21.1579,16600.0
2013-05-06 10:40:00,27.6,27.61,27.54,27.54,42500.0,21.1579,21.1656,21.112,21.112,42500.0
2013-05-06 10:45:00,27.54,27.58,27.54,27.55,31200.0,21.112,21.1426,21.112,21.1196,31200.0
2013-05-06 10:50:00,27.55,27.56,27.51,27.56,19000.0,21.1196,21.1273,21.089,21.1273,19000.0
2013-05-06 10:55:00,27.56,27.58,27.55,27.58,17100.0,21.1273,21.1426,21.1196,21.1426,17100.0
2013-05-06 11:00:00,27.57,27.59,27.56,27.59,20100.0,21.1349,21.1503,21.1273,21.1503,20100.0
2013-05-06 11:05:00,27.59,27.64,27.59,27.63,25100.0,21.1503,21.1886,21.1503,21.1809,25100.0
2013-05-06 11:10:00,27.63,27.63,27.58,27.6,32600.0,21.1809,21.1809,21.1426,21.1579,32600.0
2013-05-06 11:15:00,27.6,27.62,27.6,27.62,13700.0,21.1579,21.1733,21.1579,21.1733,13700.0
2013-05-06 11:20:00,27.62,27.65,27.62,27.65,12200.0,21.1733,21.1963,21.1733,21.1963,12200.0
2013-05-06 11:25:00,27.65,27.68,27.64,27.67,158100.0,21.1963,21.2193,21.1886,21.2116,158100.0
2013-05-06 11:30:00,27.66,27.68,27.66,27.66,33000.0,21.2039,21.2193,21.2039,21.2039,33000.0
2013-05-06 11:35:00,27.65,27.66,27.63,27.63,111900.0,21.1963,21.2039,21.1809,21.1809,111900.0
2013-05-06 11:40:00,27.64,27.64,27.6,27.63,31700.0,21.1886,21.1886,21.1579,21.1809,31700.0
2013-05-06 11:45:00,27.62,27.63,27.61,27.62,7600.0,21.1733,21.1809,21.1656,21.1733,7600.0
2013-05-06 11:50:00,27.61,27.63,27.6,27.61,22000.0,21.1656,21.1809,21.1579,21.1656,22000.0
2013-05-06 11:55:00,27.61,27.62,27.6,27.62,10100.0,21.1656,21.1733,21.1579,21.1733,10100.0
2013-05-06 12:00:00,27.62,27.62,27.59,27.6,27900.0,21.1733,21.1733,21.1503,21.1579,27900.0
2013-05-06 12:05:00,27.59,27.6,27.58,27.6,31400.0,21.1503,21.1579,21.1426,21.1579,31400.0
2013-05-06 12:10:00,27.6,27.6,27.59,27.6,9000.0,21.1579,21.1579,21.1503,21.1579,9000.0
2013-05-06 12:15:00,27.6,27.61,27.59,27.6,19800.0,21.1579,21.1656,21.1503,21.1579,19800.0
2013-05-06 12:20:00,27.61,27.61,27.58,27.6,34800.0,21.1656,21.1656,21.1426,21.1579,34800.0
2013-05-06 12:25:00,27.58,27.59,27.58,27.59,7700.0,21.1426,21.1503,21.1426,21.1503,7700.0
2013-05-06 12:30:00,27.58,27.59,27.57,27.57,29600.0,21.1426,21.1503,21.1349,21.1349,29600.0
2013-05-06 12:35:00,27.57,27.58,27.56,27.56,17800.0,21.1349,21.1426,21.1273,21.1273,17800.0
2013-05-06 12:40:00,27.56,27.58,27.55,27.58,32700.0,21.1273,21.1426,21.1196,21.1426,32700.0
2013-05-06 12:45:00,27.59,27.61,27.59,27.6,6200.0,21.1503,21.1656,21.1503,21.1579,6200.0
2013-05-06 12:50:00,27.61,27.62,27.6,27.62,15200.0,21.1656,21.1733,21.1579,21.1733,15200.0
2013-05-06 12:55:00,27.62,27.65,27.62,27.64,23700.0,21.1733,21.1963,21.1733,21.1886,23700.0
2013-05-06 13:00:00,27.64,27.66,27.64,27.64,14400.0,21.1886,21.2039,21.1886,21.1886,14400.0
2013-05-06 13:05:00,27.64,27.65,27.64,27.64,4400.0,21.1886,21.1963,21.1886,21.1886,4400.0
2013-05-06 13:10:00,27.64,27.65,27.61,27.61,26300.0,21.1886,21.1963,21.1656,21.1656,26300.0
2013-05-06 13:15:00,27.62,27.62,27.61,27.61,4300.0,21.1733,21.1733,21.1656,21.1656,4300.0
2013-05-06 13:20:00,27.62,27.64,27.62,27.64,18000.0,21.1733,21.1886,21.1733,21.1886,18000.0
2013-05-06 13:25:00,27.64,27.64,27.63,27.64,7500.0,21.1886,21.1886,21.1809,21.1886,7500.0
2013-05-06 13:30:00,27.63,27.66,27.62,27.64,54500.0,21.1809,21.2039,21.1733,21.1886,54500.0
2013-05-06 13:35:00,27.64,27.64,27.63,27.64,2800.0,21.1886,21.1886,21.1809,21.1886,2800.0
2013-05-06 13:40:00,27.63,27.65,27.63,27.64,23500.0,21.1809,21.1963,21.1809,21.1886,23500.0
2013-05-06 13:45:00,27.64,27.65,27.64,27.64,3400.0,21.1886,21.1963,21.1886,21.1886,3400.0
2013-05-06 13:50:00,27.64,27.65,27.64,27.64,11300.0,21.1886,21.1963,21.1886,21.1886,11300.0
2013-05-06 13:55:00,27.64,27.66,27.63,27.63,33500.0,21.1886,21.2039,21.1809,21.1809,33500.0
2013-05-06 14:00:00,27.63,27.65,27.62,27.64,65600.0,21.1809,21.1963,21.1733,21.1886,65600.0
2013-05-06 14:05:00,27.64,27.67,27.64,27.67,24500.0,21.1886,21.2116,21.1886,21.2116,24500.0
2013-05-06 14:10:00,27.68,27.73,27.67,27.73,66800.0,21.2193,21.2576,21.2116,21.2576,66800.0
2013-05-06 14:15:00,27.73,27.75,27.72,27.75,29000.0,21.2576,21.2729,21.2499,21.2729,29000.0
2013-05-06 14:20:00,27.75,27.76,27.7,27.71,94700.0,21.2729,21.2806,21.2346,21.2423,94700.0
2013-05-06 14:25:00,27.71,27.72,27.69,27.69,21500.0,21.2423,21.2499,21.2269,21.2269,21500.0
2013-05-06 14:30:00,27.7,27.71,27.68,27.69,30800.0,21.2346,21.2423,21.2193,21.2269,30800.0
2013-05-06 14:35:00,27.69,27.75,27.68,27.73,82400.0,21.2269,21.2729,21.2193,21.2576,82400.0
2013-05-06 14:40:00,27.74,27.75,27.74,27.74,303100.0,21.2653,21.2729,21.2653,21.2653,303100.0
2013-05-06 14:45:00,27.74,27.75,27.69,27.7,54400.0,21.2653,21.2729,21.2269,21.2346,54400.0
2013-05-06 14:50:00,27.7,27.7,27.68,27.68,20800.0,21.2346,21.2346,21.2193,21.2193,20800.0
2013-05-06 14:55:00,27.69,27.69,27.66,27.66,28100.0,21.2269,21.2269,21.2039,21.2039,28100.0
2013-05-06 15:00:00,27.66,27.67,27.62,27.64,52300.0,21.2039,21.2116,21.1733,21.1886,52300.0
2013-05-06 15:05:00,27.64,27.69,27.63,27.69,43600.0,21.1886,21.2269,21.1809,21.2269,43600.0
2013-05-06 15:10:00,27.68,27.69,27.68,27.69,34900.0,21.2193,21.2269,21.2193,21.2269,34900.0
2013-05-06 15:15:00,27.68,27.69,27.67,27.68,33500.0,21.2193,21.2269,21.2116,21.2193,33500.0
2013-05-06 15:20:00,27.68,27.68,27.66,27.67,44200.0,21.2193,21.2193,21.2039,21.2116,44200.0
2013-05-06 15:25:00,27.67,27.68,27.66,27.68,35800.0,21.2116,21.2193,21.2039,21.2193,35800.0
2013-05-06 15:30:00,27.67,27.68,27.65,27.65,66200.0,21.2116,21.2193,21.1963,21.1963,66200.0
2013-05-06 15:35:00,27.66,27.66,27.65,27.65,46500.0,21.2039,21.2039,21.1963,21.1963,46500.0
2013-05-06 15:40:00,27.65,27.66,27.65,27.65,36800.0,21.1963,21.2039,21.1963,21.1963,36800.0
2013-05-06 15:45:00,27.66,27.67,27.65,27.67,117000.0,21.2039,21.2116,21.1963,21.2116,117000.0
2013-05-06 15:50:00,27.67,27.69,27.66,27.68,145200.0,21.2116,21.2269,21.2039,21.2193,145200.0
2013-05-06 15:55:00,27.69,27.69,27.62,27.63,224600.0,21.2269,21.2269,21.1733,21.1809,224600.0
2013-05-07 09:30:00,27.66,27.66,27.16,27.38,147600.0,21.2039,21.2039,20.8206,20.9893,147600.0
2013-05-07 09:35:00,27.39,27.48,27.35,27.37,89100.0,20.997,21.066,20.9663,20.9816,89100.0
2013-05-07 09:40:00,27.38,27.46,27.32,27.43,138500.0,20.9893,21.0506,20.9433,21.0276,138500.0
2013-05-07 09:45:00,27.43,27.43,27.3,27.33,200000.0,21.0276,21.0276,20.928,20.951,200000.0
2013-05-07 09:50:00,27.37,27.51,27.37,27.46,204000.0,20.9816,21.089,20.9816,21.0506,204000.0
2013-05-07 09:55:00,27.47,27.69,27.46,27.68,133100.0,21.0583,21.2269,21.0506,21.2193,133100.0
2013-05-07 10:00:00,27.68,27.73,27.62,27.62,84100.0,21.2193,21.2576,21.1733,21.1733,84100.0
2013-05-07 10:05:00,27.63,27.63,27.5,27.54,50500.0,21.1809,21.1809,21.0813,21.112,50500.0
2013-05-07 10:10:00,27.54,27.54,27.5,27.52,45500.0,21.112,21.112,21.0813,21.0966,45500.0
2013-05-07 10:15:00,27.52,27.58,27.5,27.56,50900.0,21.0966,21.1426,21.0813,21.1273,50900.0
2013-05-07 10:20:00,27.57,27.57,27.53,27.56,23500.0,21.1349,21.1349,21.1043,21.1273,23500.0
2013-05-07 10:25:00,27.55,27.55,27.41,27.53,83700.0,21.1196,21.1196,21.0123,21.1043,83700.0
2013-05-07 10:30:00,27.52,27.56,27.47,27.56,53000.0,21.0966,21.1273,21.0583,21.1273,53000.0
2013-05-07 10:35:00,27.55,27.56,27.53,27.54,57300.0,21.1196,21.1273,21.1043,21.112,57300.0
2013-05-07 10:40:00,27.54,27.54,27.52,27.52,23500.0,21.112,21.112,21.0966,21.0966,23500.0
2013-05-07 10:45:00,27.52,27.53,27.47,27.48,42100.0,21.0966,21.1043,21.0583,21.066,42100.0
2013-05-07 10:50:00,27.49,27.5,27.46,27.46,41800.0,21.0736,21.0813,21.0506,21.0506,41800.0
2013-05-07 10:55:00,27.46,27.47,27.4,27.41,28800.0,21.0506,21.0583,21.0046,21.0123,28800.0
2013-05-07 11:00:00,27.41,27.46,27.4,27.46,47400.0,21.0123,21.0506,21.0046,21.0506,47400.0
2013-05-07 11:05:00,27.45,27.46,27.4,27.46,76800.0,21.043,21.0506,21.0046,21.0506,76800.0
2013-05-07 11:10:00,27.46,27.46,27.41,27.45,24400.0,21.0506,21.0506,21.0123,21.043,24400.0
2013-05-07 11:15:00,27.46,27.48,27.4,27.46,143500.0,21.0506,21.066,21.0046,21.0506,143500.0
2013-05-07 11:20:00,27.46,27.49,27.43,27.49,42400.0,21.0506,21.0736,21.0276,21.0736,42400.0
2013-05-07 11:25:00,27.48,27.48,27.43,27.46,31200.0,21.066,21.066,21.0276,21.0506,31200.0
2013-05-07 11:30:00,27.45,27.46,27.43,27.46,63400.0,21.043,21.0506,21.0276,21.0506,63400.0
2013-05-07 11:35:00,27.46,27.46,27.44,27.45,42500.0,21.0506,21.0506,21.0353,21.043,42500.0
2013-05-07 11:40:00,27.45,27.49,27.42,27.43,85300.0,21.043,21.0736,21.02,21.0276,85300.0
2013-05-07 11:45:00,27.43,27.44,27.39,27.4,14500.0,21.0276,21.0353,20.997,21.0046,14500.0
2013-05-07 11:50:00,27.4,27.41,27.39,27.4,26200.0,21.0046,21.0123,20.997,21.0046,26200.0
2013-05-07 11:55:00,27.4,27.41,27.39,27.41,27900.0,21.0046,21.0123,20.997,21.0123,27900.0
2013-05-07 12:00:00,27.41,27.42,27.41,27.42,17400.0,21.0123,21.02,21.0123,21.02,17400.0
2013-05-07 12:05:00,27.42,27.44,27.41,27.44,23800.0,21.02,21.0353,21.0123,21.0353,23800.0
2013-05-07 12:10:00,27.45,27.51,27.45,27.49,49100.0,21.043,21.089,21.043,21.0736,49100.0
2013-05-07 12:15:00,27.49,27.49,27.43,27.43,24800.0,21.0736,21.0736,21.0276,21.0276,24800.0
2013-05-07 12:20:00,27.44,27.44,27.4,27.4,30000.0,21.0353,21.0353,21.0046,21.0046,30000.0
2013-05-07 12:25:00,27.4,27.41,27.4,27.4,29200.0,21.0046,21.0123,21.0046,21.0046,29200.0
2013-05-07 12:30:00,27.4,27.41,27.4,27.4,22300.0,21.0046,21.0123,21.0046,21.0046,22300.0
2013-05-07 12:35:00,27.4,27.41,27.36,27.37,44300.0,21.0046,21.0123,20.974,20.9816,44300.0
2013-05-07 12:40:00,27.36,27.37,27.36,27.36,21000.0,20.974,20.9816,20.974,20.974,21000.0
2013-05-07 12:45:00,27.35,27.35,27.34,27.34,27600.0,20.9663,20.9663,20.9586,20.9586,27600.0
2013-05-07 12:50:00,27.35,27.35,27.34,27.34,13600.0,20.9663,20.9663,20.9586,20.9586,13600.0
2013-05-07 12:55:00,27.34,27.35,27.33,27.33,12200.0,20.9586,20.9663,20.951,20.951,12200.0
2013-05-07 13:00:00,27.33,27.34,27.28,27.29,61500.0,20.951,20.9586,20.9126,20.9203,61500.0
2013-05-07 13:05:00,27.3,27.3,27.27,27.27,24500.0,20.928,20.928,20.905,20.905,24500.0
2013-05-07 13:10:00,27.28,27.29,27.27,27.28,16200.0,20.9126,20.9203,20.905,20.9126,16200.0
2013-05-07 13:15:00,27.29,27.39,27.28,27.39,50200.0,20.9203,20.997,20.9126,20.997,50200.0
2013-05-07 13:20:00,27.39,27.42,27.39,27.41,30800.0,20.997,21.02,20.997,21.0123,30800.0
2013-05-07 13:25:00,27.4,27.42,27.39,27.39,22500.0,21.0046,21.02,20.997,20.997,22500.0
2013-05-07 13:30:00,27.39,27.39,27.34,27.35,47500.0,20.997,20.997,20.9586,20.9663,47500.0
2013-05-07 13:35:00,27.34,27.38,27.34,27.37,15900.0,20.9586,20.9893,20.9586,20.9816,15900.0
2013-05-07 13:40:00,27.36,27.37,27.36,27.36,10700.0,20.974,20.9816,20.974,20.974,10700.0
2013-05-07 13:45:00,27.36,27.39,27.36,27.38,27600.0,20.974,20.997,20.974,20.9893,27600.0
2013-05-07 13:50:00,27.39,27.39,27.38,27.39,16500.0,20.997,20.997,20.9893,20.997,16500.0
2013-05-07 13:55:00,27.39,27.44,27.38,27.41,36700.0,20.997,21.0353,20.9893,21.0123,36700.0
2013-05-07 14:00:00,27.41,27.46,27.41,27.43,123000.0,21.0123,21.0506,21.0123,21.0276,123000.0
2013-05-07 14:05:00,27.42,27.44,27.41,27.43,37200.0,21.02,21.0353,21.0123,21.0276,37200.0
2013-05-07 14:10:00,27.42,27.45,27.41,27.41,33300.0,21.02,21.043,21.0123,21.0123,33300.0
2013-05-07 14:15:00,27.41,27.42,27.4,27.41,23100.0,21.0123,21.02,21.0046,21.0123,23100.0
2013-05-07 14:20:00,27.41,27.42,27.39,27.41,34200.0,21.0123,21.02,20.997,21.0123,34200.0
2013-05-07 14:25:00,27.41,27.42,27.4,27.41,12700.0,21.0123,21.02,21.0046,21.0123,12700.0
2013-05-07 14:30:00,27.4,27.4,27.3,27.31,40800.0,21.0046,21.0046,20.928,20.9356,40800.0
2013-05-07 14:35:00,27.31,27.36,27.3,27.35,25300.0,20.9356,20.974,20.928,20.9663,25300.0
2013-05-07 14:40:00,27.36,27.36,27.33,27.33,19400.0,20.974,20.974,20.951,20.951,19400.0
2013-05-07 14:45:00,27.32,27.36,27.3,27.36,44700.0,20.9433,20.974,20.928,20.974,44700.0
2013-05-07 14:50:00,27.35,27.38,27.34,27.38,27500.0,20.9663,20.9893,20.9586,20.9893,27500.0
2013-05-07 14:55:00,27.38,27.38,27.34,27.35,46000.0,20.9893,20.9893,20.9586,20.9663,46000.0
2013-05-07 15:00:00,27.34,27.35,27.33,27.35,69100.0,20.9586,20.9663,20.951,20.9663,69100.0
2013-05-07 15:05:00,27.35,27.36,27.35,27.35,26200.0,20.9663,20.974,20.9663,20.9663,26200.0
2013-05-07 15:10:00,27.35,27.38,27.34,27.37,39100.0,20.9663,20.9893,20.9586,20.9816,39100.0
2013-05-07 15:15:00,27.37,27.38,27.37,27.37,13100.0,20.9816,20.9893,20.9816,20.9816,13100.0
2013-05-07 15:20:00,27.38,27.38,27.33,27.33,112500.0,20.9893,20.9893,20.951,20.951,112500.0
2013-05-07 15:25:00,27.34,27.38,27.33,27.37,62400.0,20.9586,20.9893,20.951,20.9816,62400.0
2013-05-07 15:30:00,27.37,27.37,27.36,27.37,22400.0,20.9816,20.9816,20.974,20.9816,22400.0
2013-05-07 15:35:00,27.36,27.37,27.3,27.3,54700.0,20.974,20.9816,20.928,20.928,54700.0
2013-05-07 15:40:00,27.31,27.34,27.3,27.33,86700.0,20.9356,20.9586,20.928,20.951,86700.0
2013-05-07 15:45:00,27.34,27.37,27.34,27.35,74900.0,20.9586,20.9816,20.9586,20.9663,74900.0
2013-05-07 15:50:00,27.34,27.37,27.34,27.35,123000.0,20.9586,20.9816,20.9586,20.9663,123000.0
2013-05-07 15:55:00,27.35,27.39,27.32,27.38,231100.0,20.9663,20.997,20.9433,20.9893,231100.0
2013-05-08 09:30:00,27.32,27.4,27.27,27.3,68800.0,20.9433,21.0046,20.905,20.928,68800.0
2013-05-08 09:35:00,27.3,27.32,27.29,27.31,27500.0,20.928,20.9433,20.9203,20.9356,27500.0
2013-05-08 09:40:00,27.31,27.32,27.3,27.3,67000.0,20.9356,20.9433,20.928,20.928,67000.0
2013-05-08 09:45:00,27.3,27.3,27.15,27.16,49400.0,20.928,20.928,20.813,20.8206,49400.0
2013-05-08 09:50:00,27.15,27.16,27.12,27.13,112200.0,20.813,20.8206,20.79,20.7976,112200.0
2013-05-08 09:55:00,27.13,27.16,27.12,27.13,76900.0,20.7976,20.8206,20.79,20.7976,76900.0
2013-05-08 10:00:00,27.13,27.14,27.12,27.13,59700.0,20.7976,20.8053,20.79,20.7976,59700.0
2013-05-08 10:05:00,27.13,27.23,27.1,27.23,139500.0,20.7976,20.8743,20.7747,20.8743,139500.0
2013-05-08 10:10:00,27.23,27.38,27.23,27.34,32000.0,20.8743,20.9893,20.8743,20.9586,32000.0
2013-05-08 10:15:00,27.34,27.35,27.26,27.27,56500.0,20.9586,20.9663,20.8973,20.905,56500.0
2013-05-08 10:20:00,27.27,27.28,27.14,27.15,37500.0,20.905,20.9126,20.8053,20.813,37500.0
2013-05-08 10:25:00,27.14,27.14,27.09,27.09,14700.0,20.8053,20.8053,20.767,20.767,14700.0
2013-05-08 10:30:00,27.1,27.12,27.07,27.12,50600.0,20.7747,20.79,20.7517,20.79,50600.0
2013-05-08 10:35:00,27.12,27.17,27.07,27.08,71000.0,20.79,20.8283,20.7517,20.7593,71000.0
2013-05-08 10:40:00,27.08,27.08,27.07,27.07,32800.0,20.7593,20.7593,20.7517,20.7517,32800.0
2013-05-08 10:45:00,27.07,27.08,27.02,27.07,92600.0,20.7517,20.7593,20.7133,20.7517,92600.0
2013-05-08 10:50:00,27.08,27.12,27.08,27.12,117200.0,20.7593,20.79,20.7593,20.79,117200.0
2013-05-08 10:55:00,27.12,27.12,27.1,27.1,32200.0,20.79,20.79,20.7747,20.7747,32200.0
2013-05-08 11:00:00,27.1,27.16,27.1,27.13,56500.0,20.7747,20.8206,20.7747,20.7976,56500.0
2013-05-08 11:05:00,27.13,27.14,27.12,27.12,29900.0,20.7976,20.8053,20.79,20.79,29900.0
2013-05-08 11:10:00,27.13,27.18,27.12,27.16,56400.0,20.7976,20.836,20.79,20.8206,56400.0
2013-05-08 11:15:00,27.17,27.2,27.15,27.16,80100.0,20.8283,20.8513,20.813,20.8206,80100.0
2013-05-08 11:20:00,27.16,27.16,27.14,27.14,23800.0,20.8206,20.8206,20.8053,20.8053,23800.0
2013-05-08 11:25:00,27.14,27.25,27.14,27.24,144100.0,20.8053,20.8896,20.8053,20.882,144100.0
2013-05-08 11:30:00,27.24,27.25,27.2,27.2,53800.0,20.882,20.8896,20.8513,20.8513,53800.0
2013-05-08 11:35:00,27.2,27.2,27.17,27.17,6900.0,20.8513,20.8513,20.8283,20.8283,6900.0
2013-05-08 11:40:00,27.17,27.17,27.14,27.15,13200.0,20.8283,20.8283,20.8053,20.813,13200.0
2013-05-08 11:45:00,27.15,27.19,27.14,27.18,25100.0,20.813,20.8436,20.8053,20.836,25100.0
2013-05-08 11:50:00,27.18,27.2,27.17,27.19,8400.0,20.836,20.8513,20.8283,20.8436,8400.0
2013-05-08 11:55:00,27.18,27.27,27.18,27.26,32000.0,20.836,20.905,20.836,20.8973,32000.0
2013-05-08 12:00:00,27.26,27.28,27.17,27.17,39100.0,20.8973,20.9126,20.8283,20.8283,39100.0
2013-05-08 12:05:00,27.17,27.23,27.16,27.23,23200.0,20.8283,20.8743,20.8206,20.8743,23200.0
2013-05-08 12:10:00,27.23,27.23,27.2,27.21,7100.0,20.8743,20.8743,20.8513,20.859,7100.0
2013-05-08 12:15:00,27.21,27.22,27.2,27.21,23000.0,20.859,20.8666,20.8513,20.859,23000.0
2013-05-08 12:20:00,27.22,27.26,27.21,27.26,23500.0,20.8666,20.8973,20.859,20.8973,23500.0
2013-05-08 12:25:00,27.25,27.26,27.21,27.22,19000.0,20.8896,20.8973,20.859,20.8666,19000.0
2013-05-08 12:30:00,27.22,27.22,27.15,27.15,17600.0,20.8666,20.8666,20.813,20.813,17600.0
2013-05-08 12:35:00,27.15,27.16,27.12,27.14,29700.0,20.813,20.8206,20.79,20.8053,29700.0
2013-05-08 12:40:00,27.14,27.16,27.14,27.16,18100.0,20.8053,20.8206,20.8053,20.8206,18100.0
2013-05-08 12:45:00,27.17,27.2,27.16,27.19,43000.0,20.8283,20.8513,20.8206,20.8436,43000.0
2013-05-08 12:50:00,27.19,27.2,27.18,27.19,13700.0,20.8436,20.8513,20.836,20.8436,13700.0
2013-05-08 12:55:00,27.19,27.19,27.18,27.18,7400.0,20.8436,20.8436,20.836,20.836,7400.0
2013-05-08 13:00:00,27.18,27.19,27.18,27.19,15300.0,20.836,20.8436,20.836,20.8436,15300.0
2013-05-08 13:05:00,27.18,27.22,27.18,27.21,23300.0,20.836,20.8666,20.836,20.859,23300.0
2013-05-08 13:10:00,27.21,27.25,27.21,27.22,26300.0,20.859,20.8896,20.859,20.8666,26300.0
2013-05-08 13:15:00,27.22,27.23,27.22,27.22,7500.0,20.8666,20.8743,20.8666,20.8666,7500.0
2013-05-08 13:20:00,27.23,27.24,27.22,27.23,28800.0,20.8743,20.882,20.8666,20.8743,28800.0
2013-05-08 13:25:00,27.22,27.23,27.2,27.2,15800.0,20.8666,20.8743,20.8513,20.8513,15800.0
2013-05-08 13:30:00,27.21,27.21,27.19,27.21,18800.0,20.859,20.859,20.8436,20.859,18800.0
2013-05-08 13:35:00,27.21,27.21,27.19,27.19,16100.0,20.859,20.859,20.8436,20.8436,16100.0
2013-05-08 13:40:00,27.2,27.2,27.16,27.17,15000.0,20.8513,20.8513,20.8206,20.8283,15000.0
2013-05-08 13:45:00,27.17,27.17,27.14,27.15,13200.0,20.8283,20.8283,20.8053,20.813,13200.0
2013-05-08 13:50:00,27.15,27.16,27.13,27.16,29500.0,20.813,20.8206,20.7976,20.8206,29500.0
2013-05-08 13:55:00,27.16,27.16,27.14,27.15,31000.0,20.8206,20.8206,20.8053,20.813,31000.0
2013-05-08 14:00:00,27.14,27.16,27.14,27.15,27500.0,20.8053,20.8206,20.8053,20.813,27500.0
2013-05-08 14:05:00,27.14,27.15,27.11,27.12,46800.0,20.8053,20.813,20.7823,20.79,46800.0
2013-05-08 14:10:00,27.11,27.12,27.1,27.1,12400.0,20.7823,20.79,20.7747,20.7747,12400.0
2013-05-08 14:15:00,27.11,27.11,27.08,27.08,15200.0,20.7823,20.7823,20.7593,20.7593,15200.0
2013-05-08 14:20:00,27.08,27.09,27.02,27.03,43800.0,20.7593,20.767,20.7133,20.721,43800.0
2013-05-08 14:25:00,27.03,27.03,27.01,27.01,15600.0,20.721,20.721,20.7057,20.7057,15600.0
2013-05-08 14:30:00,27.02,27.02,26.94,26.95,35900.0,20.7133,20.7133,20.652,20.6597,35900.0
2013-05-08 14:35:00,26.95,27.02,26.95,26.98,63200.0,20.6597,20.7133,20.6597,20.6827,63200.0
2013-05-08 14:40:00,26.98,27.02,26.96,27.02,43100.0,20.6827,20.7133,20.6673,20.7133,43100.0
2013-05-08 14:45:00,27.02,27.03,27.0,27.02,44800.0,20.7133,20.721,20.698,20.7133,44800.0
2013-05-08 14:50:00,27.02,27.02,26.97,27.01,32200.0,20.7133,20.7133,20.675,20.7057,32200.0
2013-05-08 14:55:00,27.0,27.04,27.0,27.04,22700.0,20.698,20.7287,20.698,20.7287,22700.0
2013-05-08 15:00:00,27.03,27.1,27.03,27.1,190300.0,20.721,20.7747,20.721,20.7747,190300.0
2013-05-08 15:05:00,27.11,27.16,27.11,27.15,38400.0,20.7823,20.8206,20.7823,20.813,38400.0
2013-05-08 15:10:00,27.15,27.15,27.1,27.11,47800.0,20.813,20.813,20.7747,20.7823,47800.0
2013-05-08 15:15:00,27.11,27.15,27.1,27.15,40600.0,20.7823,20.813,20.7747,20.813,40600.0
2013-05-08 15:20:00,27.15,27.18,27.12,27.13,65700.0,20.813,20.836,20.79,20.7976,65700.0
2013-05-08 15:25:00,27.13,27.19,27.13,27.18,59100.0,20.7976,20.8436,20.7976,20.836,59100.0
2013-05-08 15:30:00,27.17,27.2,27.17,27.18,75500.0,20.8283,20.8513,20.8283,20.836,75500.0
2013-05-08 15:35:00,27.18,27.2,27.18,27.19,39500.0,20.836,20.8513,20.836,20.8436,39500.0
2013-05-08 15:40:00,27.19,27.2,27.18,27.2,56400.0,20.8436,20.8513,20.836,20.8513,56400.0
2013-05-08 15:45:00,27.2,27.23,27.19,27.23,115900.0,20.8513,20.8743,20.8436,20.8743,115900.0
2013-05-08 15:50:00,27.22,27.25,27.19,27.2,94400.0,20.8666,20.8896,20.8436,20.8513,94400.0
2013-05-08 15:55:00,27.2,27.22,27.18,27.21,185000.0,20.8513,20.8666,20.836,20.859,185000.0
2013-05-09 09:30:00,27.21,27.3,27.18,27.3,27400.0,20.859,20.928,20.836,20.928,27400.0
2013-05-09 09:35:00,27.3,27.3,27.22,27.29,25400.0,20.928,20.928,20.8666,20.9203,25400.0
2013-05-09 09:40:00,27.28,27.3,27.21,27.23,23600.0,20.9126,20.928,20.859,20.8743,23600.0
2013-05-09 09:45:00,27.24,27.26,27.23,27.24,45200.0,20.882,20.8973,20.8743,20.882,45200.0
2013-05-09 09:50:00,27.25,27.29,27.23,27.24,9300.0,20.8896,20.9203,20.8743,20.882,9300.0
2013-05-09 09:55:00,27.23,27.24,27.15,27.15,8400.0,20.8743,20.882,20.813,20.813,8400.0
2013-05-09 10:00:00,27.15,27.21,27.15,27.19,13200.0,20.813,20.859,20.813,20.8436,13200.0
2013-05-09 10:05:00,27.18,27.25,27.09,27.1,413500.0,20.836,20.8896,20.767,20.7747,413500.0
2013-05-09 10:10:00,27.09,27.14,27.09,27.14,25600.0,20.767,20.8053,20.767,20.8053,25600.0
2013-05-09 10:15:00,27.14,27.15,27.08,27.08,30400.0,20.8053,20.813,20.7593,20.7593,30400.0
2013-05-09 10:20:00,27.07,27.11,27.04,27.05,97300.0,20.7517,20.7823,20.7287,20.7363,97300.0
2013-05-09 10:25:00,27.05,27.07,27.02,27.07,13100.0,20.7363,20.7517,20.7133,20.7517,13100.0
2013-05-09 10:30:00,27.06,27.11,27.06,27.11,16200.0,20.744,20.7823,20.744,20.7823,16200.0
2013-05-09 10:35:00,27.1,27.15,27.1,27.14,20700.0,20.7747,20.813,20.7747,20.8053,20700.0
2013-05-09 10:40:00,27.14,27.15,27.1,27.12,47000.0,20.8053,20.813,20.7747,20.79,47000.0
2013-05-09 10:45:00,27.12,27.12,27.1,27.1,9400.0,20.79,20.79,20.7747,20.7747,9400.0
2013-05-09 10:50:00,27.1,27.1,27.06,27.06,68400.0,20.7747,20.7747,20.744,20.744,68400.0
2013-05-09 10:55:00,27.06,27.07,27.03,27.04,33700.0,20.744,20.7517,20.721,20.7287,33700.0
2013-05-09 11:00:00,27.03,27.06,27.03,27.05,17400.0,20.721,20.744,20.721,20.7363,17400.0
2013-05-09 11:05:00,27.05,27.05,26.98,26.99,28800.0,20.7363,20.7363,20.6827,20.6903,28800.0
2013-05-09 11:10:00,27.0,27.02,26.99,26.99,25500.0,20.698,20.7133,20.6903,20.6903,25500.0
2013-05-09 11:15:00,26.98,26.99,26.92,26.93,35000.0,20.6827,20.6903,20.6367,20.6443,35000.0
2013-05-09 11:20:00,26.92,27.02,26.92,27.01,55800.0,20.6367,20.7133,20.6367,20.7057,55800.0
2013-05-09 11:25:00,27.02,27.03,27.01,27.03,18200.0,20.7133,20.721,20.7057,20.721,18200.0
2013-05-09 11:30:00,27.02,27.06,27.02,27.04,59800.0,20.7133,20.744,20.7133,20.7287,59800.0
2013-05-09 11:35:00,27.04,27.06,27.01,27.02,41100.0,20.7287,20.744,20.7057,20.7133,41100.0
2013-05-09 11:40:00,27.02,27.04,27.02,27.02,40800.0,20.7133,20.7287,20.7133,20.7133,40800.0
2013-05-09 11:45:00,27.02,27.04,26.99,26.99,48700.0,20.7133,20.7287,20.6903,20.6903,48700.0
2013-05-09 11:50:00,26.98,27.01,26.98,27.01,25100.0,20.6827,20.7057,20.6827,20.7057,25100.0
2013-05-09 11:55:00,27.0,27.01,26.99,27.0,19000.0,20.698,20.7057,20.6903,20.698,19000.0
2013-05-09 12:00:00,27.0,27.01,27.0,27.01,17700.0,20.698,20.7057,20.698,20.7057,17700.0
2013-05-09 12:05:00,27.01,27.01,27.0,27.01,15200.0,20.7057,20.7057,20.698,20.7057,15200.0
2013-05-09 12:10:00,27.01,27.04,27.0,27.02,102600.0,20.7057,20.7287,20.698,20.7133,102600.0
2013-05-09 12:15:00,27.01,27.05,27.01,27.05,58200.0,20.7057,20.7363,20.7057,20.7363,58200.0
2013-05-09 12:20:00,27.05,27.07,27.02,27.05,45000.0,20.7363,20.7517,20.7133,20.7363,45000.0
2013-05-09 12:25:00,27.05,27.05,27.01,27.01,20100.0,20.7363,20.7363,20.7057,20.7057,20100.0
2013-05-09 12:30:00,27.01,27.05,27.01,27.04,21400.0,20.7057,20.7363,20.7057,20.7287,21400.0
2013-05-09 12:35:00,27.04,27.04,27.03,27.04,9600.0,20.7287,20.7287,20.721,20.7287,9600.0
2013-05-09 12:40:00,27.04,27.04,27.03,27.03,4900.0,20.7287,20.7287,20.721,20.721,4900.0
2013-05-09 12:45:00,27.04,27.04,27.03,27.03,6400.0,20.7287,20.7287,20.721,20.721,6400.0
2013-05-09 12:50:00,27.04,27.08,27.04,27.08,22500.0,20.7287,20.7593,20.7287,20.7593,22500.0
2013-05-09 12:55:00,27.08,27.09,27.07,27.09,6300.0,20.7593,20.767,20.7517,20.767,6300.0
2013-05-09 13:00:00,27.08,27.1,27.08,27.1,33300.0,20.7593,20.7747,20.7593,20.7747,33300.0
2013-05-09 13:05:00,27.1,27.16,27.1,27.15,26200.0,20.7747,20.8206,20.7747,20.813,26200.0
2013-05-09 13:10:00,27.16,27.16,27.15,27.15,26700.0,20.8206,20.8206,20.813,20.813,26700.0
2013-05-09 13:15:00,27.15,27.21,27.15,27.21,60500.0,20.813,20.859,20.813,20.859,60500.0
2013-05-09 13:20:00,27.2,27.23,27.19,27.22,29000.0,20.8513,20.8743,20.8436,20.8666,29000.0
2013-05-09 13:25:00,27.22,27.23,27.21,27.22,19500.0,20.8666,20.8743,20.859,20.8666,19500.0
2013-05-09 13:30:00,27.22,27.23,27.22,27.23,22200.0,20.8666,20.8743,20.8666,20.8743,22200.0
2013-05-09 13:35:00,27.23,27.24,27.23,27.23,13600.0,20.8743,20.882,20.8743,20.8743,13600.0
2013-05-09 13:40:00,27.23,27.24,27.17,27.19,23700.0,20.8743,20.882,20.8283,20.8436,23700.0
2013-05-09 13:45:00,27.19,27.21,27.19,27.19,9500.0,20.8436,20.859,20.8436,20.8436,9500.0
2013-05-09 13:50:00,27.18,27.18,27.14,27.16,10000.0,20.836,20.836,20.8053,20.8206,10000.0
2013-05-09 13:55:00,27.16,27.2,27.15,27.18,10300.0,20.8206,20.8513,20.813,20.836,10300.0
2013-05-09 14:00:00,27.17,27.18,27.14,27.14,10000.0,20.8283,20.836,20.8053,20.8053,10000.0
2013-05-09 14:05:00,27.14,27.14,27.1,27.1,15500.0,20.8053,20.8053,20.7747,20.7747,15500.0
2013-05-09 14:10:00,27.1,27.11,27.09,27.11,23100.0,20.7747,20.7823,20.767,20.7823,23100.0
2013-05-09 14:15:00,27.11,27.11,27.09,27.1,14100.0,20.7823,20.7823,20.767,20.7747,14100.0
2013-05-09 14:20:00,27.1,27.11,27.09,27.11,40200.0,20.7747,20.7823,20.767,20.7823,40200.0
2013-05-09 14:25:00,27.1,27.15,27.1,27.14,18500.0,20.7747,20.813,20.7747,20.8053,18500.0
2013-05-09 14:30:00,27.13,27.14,27.11,27.11,15400.0,20.7976,20.8053,20.7823,20.7823,15400.0
2013-05-09 14:35:00,27.11,27.12,27.06,27.08,10700.0,20.7823,20.79,20.744,20.7593,10700.0
2013-05-09 14:40:00,27.08,27.09,27.05,27.09,22900.0,20.7593,20.767,20.7363,20.767,22900.0
2013-05-09 14:45:00,27.09,27.09,27.06,27.06,20700.0,20.767,20.767,20.744,20.744,20700.0
2013-05-09 14:50:00,27.05,27.05,27.02,27.04,14400.0,20.7363,20.7363,20.7133,20.7287,14400.0
2013-05-09 14:55:00,27.03,27.04,26.96,26.96,127100.0,20.721,20.7287,20.6673,20.6673,127100.0
2013-05-09 15:00:00,26.96,26.96,26.9,26.94,25600.0,20.6673,20.6673,20.6213,20.652,25600.0
2013-05-09 15:05:00,26.94,26.99,26.93,26.99,21900.0,20.652,20.6903,20.6443,20.6903,21900.0
2013-05-09 15:10:00,26.98,26.98,26.94,26.95,37600.0,20.6827,20.6827,20.652,20.6597,37600.0
2013-05-09 15:15:00,26.94,26.96,26.92,26.96,16500.0,20.652,20.6673,20.6367,20.6673,16500.0
2013-05-09 15:20:00,26.95,27.0,26.95,26.99,131100.0,20.6597,20.698,20.6597,20.6903,131100.0
2013-05-09 15:25:00,27.0,27.01,26.98,26.99,25500.0,20.698,20.7057,20.6827,20.6903,25500.0
2013-05-09 15:30:00,26.99,27.03,26.96,26.96,30700.0,20.6903,20.721,20.6673,20.6673,30700.0
2013-05-09 15:35:00,26.96,26.98,26.94,26.97,87900.0,20.6673,20.6827,20.652,20.675,87900.0
2013-05-09 15:40:00,26.96,26.98,26.96,26.98,44000.0,20.6673,20.6827,20.6673,20.6827,44000.0
2013-05-09 15:45:00,26.97,26.98,26.88,26.89,113100.0,20.675,20.6827,20.606,20.6137,113100.0
2013-05-09 15:50:00,26.9,26.9,26.81,26.82,151300.0,20.6213,20.6213,20.5523,20.56,151300.0
2013-05-09 15:55:00,26.82,26.88,26.81,26.86,373600.0,20.56,20.606,20.5523,20.5907,373600.0
2013-05-10 09:30:00,26.93,26.96,26.88,26.93,32900.0,20.6443,20.6673,20.606,20.6443,32900.0
2013-05-10 09:35:00,26.93,26.93,26.7,26.77,79700.0,20.6443,20.6443,20.468,20.5217,79700.0
2013-05-10 09:40:00,26.76,26.87,26.75,26.87,17200.0,20.514,20.5983,20.5063,20.5983,17200.0
2013-05-10 09:45:00,26.85,26.88,26.81,26.84,175600.0,20.583,20.606,20.5523,20.5753,175600.0
2013-05-10 09:50:00,26.84,26.89,26.83,26.89,20900.0,20.5753,20.6137,20.5677,20.6137,20900.0
2013-05-10 09:55:00,26.88,26.91,26.87,26.91,20600.0,20.606,20.629,20.5983,20.629,20600.0
2013-05-10 10:00:00,26.9,26.96,26.89,26.96,72600.0,20.6213,20.6673,20.6137,20.6673,72600.0
2013-05-10 10:05:00,26.96,26.97,26.9,26.92,68800.0,20.6673,20.675,20.6213,20.6367,68800.0
2013-05-10 10:10:00,26.91,26.99,26.91,26.98,30400.0,20.629,20.6903,20.629,20.6827,30400.0
2013-05-10 10:15:00,26.97,26.98,26.93,26.93,18800.0,20.675,20.6827,20.6443,20.6443,18800.0
2013-05-10 10:20:00,26.92,26.92,26.76,26.79,68600.0,20.6367,20.6367,20.514,20.537,68600.0
2013-05-10 10:25:00,26.78,26.81,26.76,26.8,31700.0,20.5293,20.5523,20.514,20.5447,31700.0
2013-05-10 10:30:00,26.8,26.81,26.76,26.76,52200.0,20.5447,20.5523,20.514,20.514,52200.0
2013-05-10 10:35:00,26.76,26.76,26.73,26.73,23100.0,20.514,20.514,20.491,20.491,23100.0
2013-05-10 10:40:00,26.72,26.77,26.71,26.76,22500.0,20.4833,20.5217,20.4757,20.514,22500.0
2013-05-10 10:45:00,26.76,26.78,26.74,26.77,30200.0,20.514,20.5293,20.4987,20.5217,30200.0
2013-05-10 10:50:00,26.77,26.77,26.74,26.77,26300.0,20.5217,20.5217,20.4987,20.5217,26300.0
2013-05-10 10:55:00,26.78,26.78,26.73,26.77,18600.0,20.5293,20.5293,20.491,20.5217,18600.0
2013-05-10 11:00:00,26.77,26.78,26.75,26.77,20000.0,20.5217,20.5293,20.5063,20.5217,20000.0
2013-05-10 11:05:00,26.77,26.86,26.77,26.82,25900.0,20.5217,20.5907,20.5217,20.56,25900.0
2013-05-10 11:10:00,26.82,26.83,26.79,26.8,14500.0,20.56,20.5677,20.537,20.5447,14500.0
2013-05-10 11:15:00,26.8,26.81,26.77,26.78,23200.0,20.5447,20.5523,20.5217,20.5293,23200.0
2013-05-10 11:20:00,26.77,26.81,26.76,26.8,29800.0,20.5217,20.5523,20.514,20.5447,29800.0
2013-05-10 11:25:00,26.79,26.89,26.79,26.87,16500.0,20.537,20.6137,20.537,20.5983,16500.0
2013-05-10 11:30:00,26.86,26.88,26.85,26.86,14900.0,20.5907,20.606,20.583,20.5907,14900.0
2013-05-10 11:35:00,26.87,26.87,26.82,26.82,10700.0,20.5983,20.5983,20.56,20.56,10700.0
2013-05-10 11:40:00,26.82,26.83,26.79,26.81,13600.0,20.56,20.5677,20.537,20.5523,13600.0
2013-05-10 11:45:00,26.82,26.82,26.79,26.81,17500.0,20.56,20.56,20.537,20.5523,17500.0
2013-05-10 11:50:00,26.81,26.81,26.77,26.8,27500.0,20.5523,20.5523,20.5217,20.5447,27500.0
2013-05-10 11:55:00,26.8,26.81,26.75,26.76,20500.0,20.5447,20.5523,20.5063,20.514,20500.0
2013-05-10 12:00:00,26.76,26.79,26.75,26.76,19700.0,20.514,20.537,20.5063,20.514,19700.0
2013-05-10 12:05:00,26.76,26.77,26.75,26.76,29400.0,20.514,20.5217,20.5063,20.514,29400.0
2013-05-10 12:10:00,26.76,26.8,26.76,26.78,12100.0,20.514,20.5447,20.514,20.5293,12100.0
2013-05-10 12:15:00,26.78,26.78,26.76,26.77,10100.0,20.5293,20.5293,20.514,20.5217,10100.0
2013-05-10 12:20:00,26.77,26.81,26.77,26.81,4400.0,20.5217,20.5523,20.5217,20.5523,4400.0
2013-05-10 12:25:00,26.81,26.83,26.78,26.78,13700.0,20.5523,20.5677,20.5293,20.5293,13700.0
2013-05-10 12:30:00,26.77,26.8,26.77,26.78,10100.0,20.5217,20.5447,20.5217,20.5293,10100.0
2013-05-10 12:35:00,26.78,26.78,26.75,26.75,13200.0,20.5293,20.5293,20.5063,20.5063,13200.0
2013-05-10 12:40:00,26.76,26.81,26.75,26.81,14700.0,20.514,20.5523,20.5063,20.5523,14700.0
2013-05-10 12:45:00,26.81,26.83,26.77,26.79,12100.0,20.5523,20.5677,20.5217,20.537,12100.0
2013-05-10 12:50:00,26.78,26.8,26.77,26.8,66200.0,20.5293,20.5447,20.5217,20.5447,66200.0
2013-05-10 12:55:00,26.81,26.82,26.8,26.8,6000.0,20.5523,20.56,20.5447,20.5447,6000.0
2013-05-10 13:00:00,26.81,26.82,26.79,26.8,11000.0,20.5523,20.56,20.537,20.5447,11000.0
2013-05-10 13:05:00,26.81,26.86,26.8,26.83,15200.0,20.5523,20.5907,20.5447,20.5677,15200.0
2013-05-10 13:10:00,26.83,26.85,26.83,26.85,13600.0,20.5677,20.583,20.5677,20.583,13600.0
2013-05-10 13:15:00,26.85,26.87,26.85,26.87,8500.0,20.583,20.5983,20.583,20.5983,8500.0
2013-05-10 13:20:00,26.87,26.87,26.85,26.85,13200.0,20.5983,20.5983,20.583,20.583,13200.0
2013-05-10 13:25:00,26.85,26.91,26.84,26.9,53200.0,20.583,20.629,20.5753,20.6213,53200.0
2013-05-10 13:30:00,26.89,26.91,26.88,26.88,14500.0,20.6137,20.629,20.606,20.606,14500.0
2013-05-10 13:35:00,26.88,26.88,26.85,26.86,12900.0,20.606,20.606,20.583,20.5907,12900.0
2013-05-10 13:40:00,26.85,26.86,26.85,26.85,11300.0,20.583,20.5907,20.583,20.583,11300.0
2013-05-10 13:45:00,26.85,26.91,26.85,26.91,23400.0,20.583,20.629,20.583,20.629,23400.0
2013-05-10 13:50:00,26.91,26.95,26.91,26.94,12400.0,20.629,20.6597,20.629,20.652,12400.0
2013-05-10 13:55:00,26.94,26.97,26.94,26.97,43700.0,20.652,20.675,20.652,20.675,43700.0
2013-05-10 14:00:00,26.96,26.96,26.93,26.93,14600.0,20.6673,20.6673,20.6443,20.6443,14600.0
2013-05-10 14:05:00,26.92,27.0,26.91,26.99,25900.0,20.6367,20.698,20.629,20.6903,25900.0
2013-05-10 14:10:00,26.99,27.01,26.95,26.99,254400.0,20.6903,20.7057,20.6597,20.6903,254400.0
2013-05-10 14:15:00,26.99,27.02,26.97,27.02,28400.0,20.6903,20.7133,20.675,20.7133,28400.0
2013-05-10 14:20:00,27.02,27.02,26.99,27.0,22200.0,20.7133,20.7133,20.6903,20.698,22200.0
2013-05-10 14:25:00,27.0,27.02,26.99,27.02,13800.0,20.698,20.7133,20.6903,20.7133,13800.0
2013-05-10 14:30:00,27.02,27.02,27.02,27.02,13500.0,20.7133,20.7133,20.7133,20.7133,13500.0
2013-05-10 14:35:00,27.02,27.02,26.95,27.01,382900.0,20.7133,20.7133,20.6597,20.7057,382900.0
2013-05-10 14:40:00,27.02,27.07,27.01,27.06,32100.0,20.7133,20.7517,20.7057,20.744,32100.0
2013-05-10 14:45:00,27.06,27.12,27.06,27.12,24000.0,20.744,20.79,20.744,20.79,24000.0
2013-05-10 14:50:00,27.12,27.12,27.09,27.09,21800.0,20.79,20.79,20.767,20.767,21800.0
2013-05-10 14:55:00,27.09,27.1,27.04,27.05,17100.0,20.767,20.7747,20.7287,20.7363,17100.0
2013-05-10 15:00:00,27.04,27.06,27.04,27.06,8900.0,20.7287,20.744,20.7287,20.744,8900.0
2013-05-10 15:05:00,27.06,27.11,27.05,27.11,40000.0,20.744,20.7823,20.7363,20.7823,40000.0
2013-05-10 15:10:00,27.1,27.11,27.07,27.07,29900.0,20.7747,20.7823,20.7517,20.7517,29900.0
2013-05-10 15:15:00,27.07,27.09,27.05,27.09,31200.0,20.7517,20.767,20.7363,20.767,31200.0
2013-05-10 15:20:00,27.09,27.14,27.09,27.14,41900.0,20.767,20.8053,20.767,20.8053,41900.0
2013-05-10 15:25:00,27.14,27.14,27.11,27.12,46400.0,20.8053,20.8053,20.7823,20.79,46400.0
2013-05-10 15:30:00,27.11,27.12,27.09,27.09,85800.0,20.7823,20.79,20.767,20.767,85800.0
2013-05-10 15:35:00,27.09,27.11,27.09,27.09,71100.0,20.767,20.7823,20.767,20.767,71100.0
2013-05-10 15:40:00,27.09,27.15,27.09,27.14,51300.0,20.767,20.813,20.767,20.8053,51300.0
2013-05-10 15:45:00,27.14,27.15,27.14,27.15,82500.0,20.8053,20.813,20.8053,20.813,82500.0
2013-05-10 15:50:00,27.15,27.19,27.14,27.18,85900.0,20.813,20.8436,20.8053,20.836,85900.0
2013-05-10 15:55:00,27.18,27.2,27.16,27.2,149700.0,20.836,20.8513,20.8206,20.8513,149700.0
2013-05-13 09:30:00,27.07,27.18,27.03,27.13,39700.0,20.7517,20.836,20.721,20.7976,39700.0
2013-05-13 09:35:00,27.15,27.18,27.1,27.16,29400.0,20.813,20.836,20.7747,20.8206,29400.0
2013-05-13 09:40:00,27.15,27.2,27.13,27.14,37200.0,20.813,20.8513,20.7976,20.8053,37200.0
2013-05-13 09:45:00,27.14,27.23,27.13,27.22,67700.0,20.8053,20.8743,20.7976,20.8666,67700.0
2013-05-13 09:50:00,27.22,27.22,27.11,27.14,78600.0,20.8666,20.8666,20.7823,20.8053,78600.0
2013-05-13 09:55:00,27.13,27.14,27.09,27.1,81900.0,20.7976,20.8053,20.767,20.7747,81900.0
2013-05-13 10:00:00,27.1,27.15,27.1,27.1,33300.0,20.7747,20.813,20.7747,20.7747,33300.0
2013-05-13 10:05:00,27.1,27.18,27.1,27.18,35400.0,20.7747,20.836,20.7747,20.836,35400.0
2013-05-13 10:10:00,27.17,27.21,27.16,27.16,20300.0,20.8283,20.859,20.8206,20.8206,20300.0
2013-05-13 10:15:00,27.17,27.22,27.13,27.14,33700.0,20.8283,20.8666,20.7976,20.8053,33700.0
2013-05-13 10:20:00,27.16,27.17,27.08,27.14,21500.0,20.8206,20.8283,20.7593,20.8053,21500.0
2013-05-13 10:25:00,27.14,27.15,27.09,27.12,23700.0,20.8053,20.813,20.767,20.79,23700.0
2013-05-13 10:30:00,27.12,27.18,27.11,27.13,14400.0,20.79,20.836,20.7823,20.7976,14400.0
2013-05-13 10:35:00,27.13,27.14,27.09,27.1,11700.0,20.7976,20.8053,20.767,20.7747,11700.0
2013-05-13 10:40:00,27.09,27.13,27.09,27.11,17700.0,20.767,20.7976,20.767,20.7823,17700.0
2013-05-13 10:45:00,27.1,27.1,27.05,27.05,7700.0,20.7747,20.7747,20.7363,20.7363,7700.0
2013-05-13 10:50:00,27.05,27.1,27.03,27.1,27600.0,20.7363,20.7747,20.721,20.7747,27600.0
2013-05-13 10:55:00,27.1,27.13,27.1,27.13,18100.0,20.7747,20.7976,20.7747,20.7976,18100.0
2013-05-13 11:00:00,27.13,27.13,27.08,27.1,36800.0,20.7976,20.7976,20.7593,20.7747,36800.0
2013-05-13 11:05:00,27.1,27.13,27.1,27.13,18300.0,20.7747,20.7976,20.7747,20.7976,18300.0
2013-05-13 11:10:00,27.13,27.18,27.12,27.12,128600.0,20.7976,20.836,20.79,20.79,128600.0
2013-05-13 11:15:00,27.12,27.13,27.1,27.1,5400.0,20.79,20.7976,20.7747,20.7747,5400.0
2013-05-13 11:20:00,27.1,27.11,27.1,27.1,31300.0,20.7747,20.7823,20.7747,20.7747,31300.0
2013-05-13 11:25:00,27.1,27.11,27.04,27.07,28400.0,20.7747,20.7823,20.7287,20.7517,28400.0
2013-05-13 11:30:00,27.07,27.11,27.07,27.08,18000.0,20.7517,20.7823,20.7517,20.7593,18000.0
2013-05-13 11:35:00,27.08,27.14,27.08,27.13,11500.0,20.7593,20.8053,20.7593,20.7976,11500.0
2013-05-13 11:40:00,27.13,27.17,27.12,27.15,14500.0,20.7976,20.8283,20.79,20.813,14500.0
2013-05-13 11:45:00,27.14,27.15,27.13,27.14,10000.0,20.8053,20.813,20.7976,20.8053,10000.0
2013-05-13 11:50:00,27.14,27.16,27.13,27.14,16200.0,20.8053,20.8206,20.7976,20.8053,16200.0
2013-05-13 11:55:00,27.14,27.15,27.11,27.11,9900.0,20.8053,20.813,20.7823,20.7823,9900.0
2013-05-13 12:00:00,27.11,27.12,27.1,27.12,8000.0,20.7823,20.79,20.7747,20.79,8000.0
2013-05-13 12:05:00,27.11,27.14,27.11,27.12,15200.0,20.7823,20.8053,20.7823,20.79,15200.0
2013-05-13 12:10:00,27.12,27.15,27.11,27.14,20300.0,20.79,20.813,20.7823,20.8053,20300.0
2013-05-13 12:15:00,27.13,27.16,27.13,27.14,10400.0,20.7976,20.8206,20.7976,20.8053,10400.0
2013-05-13 12:20:00,27.14,27.17,27.14,27.17,13000.0,20.8053,20.8283,20.8053,20.8283,13000.0
2013-05-13 12:25:00,27.16,27.18,27.14,27.15,15600.0,20.8206,20.836,20.8053,20.813,15600.0
2013-05-13 12:30:00,27.15,27.17,27.15,27.17,5400.0,20.813,20.8283,20.813,20.8283,5400.0
2013-05-13 12:35:00,27.16,27.19,27.16,27.18,11200.0,20.8206,20.8436,20.8206,20.836,11200.0
2013-05-13 12:40:00,27.19,27.2,27.17,27.19,12600.0,20.8436,20.8513,20.8283,20.8436,12600.0
2013-05-13 12:45:00,27.19,27.21,27.19,27.2,7900.0,20.8436,20.859,20.8436,20.8513,7900.0
2013-05-13 12:50:00,27.21,27.22,27.2,27.22,7100.0,20.859,20.8666,20.8513,20.8666,7100.0
2013-05-13 12:55:00,27.22,27.25,27.22,27.24,17300.0,20.8666,20.8896,20.8666,20.882,17300.0
2013-05-13 13:00:00,27.24,27.26,27.24,27.26,15300.0,20.882,20.8973,20.882,20.8973,15300.0
2013-05-13 13:05:00,27.25,27.26,27.25,27.25,22300.0,20.8896,20.8973,20.8896,20.8896,22300.0
2013-05-13 13:10:00,27.26,27.28,27.25,27.28,25900.0,20.8973,20.9126,20.8896,20.9126,25900.0
2013-05-13 13:15:00,27.27,27.3,27.27,27.3,19600.0,20.905,20.928,20.905,20.928,19600.0
2013-05-13 13:20:00,27.3,27.32,27.3,27.3,14500.0,20.928,20.9433,20.928,20.928,14500.0
2013-05-13 13:25:00,27.3,27.3,27.27,27.27,10600.0,20.928,20.928,20.905,20.905,10600.0
2013-05-13 13:30:00,27.27,27.28,27.25,27.26,11800.0,20.905,20.9126,20.8896,20.8973,11800.0
2013-05-13 13:35:00,27.26,27.26,27.23,27.23,21600.0,20.8973,20.8973,20.8743,20.8743,21600.0
2013-05-13 13:40:00,27.24,27.25,27.18,27.19,23300.0,20.882,20.8896,20.836,20.8436,23300.0
2013-05-13 13:45:00,27.19,27.19,27.14,27.16,12200.0,20.8436,20.8436,20.8053,20.8206,12200.0
2013-05-13 13:50:00,27.15,27.16,27.15,27.16,11600.0,20.813,20.8206,20.813,20.8206,11600.0
2013-05-13 13:55:00,27.17,27.21,27.17,27.2,15300.0,20.8283,20.859,20.8283,20.8513,15300.0
2013-05-13 14:00:00,27.19,27.2,27.16,27.16,12500.0,20.8436,20.8513,20.8206,20.8206,12500.0
2013-05-13 14:05:00,27.16,27.19,27.15,27.18,27600.0,20.8206,20.8436,20.813,20.836,27600.0
2013-05-13 14:10:00,27.19,27.19,27.17,27.17,8700.0,20.8436,20.8436,20.8283,20.8283,8700.0
2013-05-13 14:15:00,27.17,27.18,27.17,27.17,8400.0,20.8283,20.836,20.8283,20.8283,8400.0
2013-05-13 14:20:00,27.18,27.19,27.18,27.18,19200.0,20.836,20.8436,20.836,20.836,19200.0
2013-05-13 14:25:00,27.19,27.24,27.17,27.24,26200.0,20.8436,20.882,20.8283,20.882,26200.0
2013-05-13 14:30:00,27.23,27.29,27.23,27.29,30300.0,20.8743,20.9203,20.8743,20.9203,30300.0
2013-05-13 14:35:00,27.29,27.29,27.28,27.29,6300.0,20.9203,20.9203,20.9126,20.9203,6300.0
2013-05-13 14:40:00,27.28,27.3,27.27,27.28,33000.0,20.9126,20.928,20.905,20.9126,33000.0
2013-05-13 14:45:00,27.27,27.3,27.26,27.29,38200.0,20.905,20.928,20.8973,20.9203,38200.0
2013-05-13 14:50:00,27.3,27.3,27.29,27.29,19300.0,20.928,20.928,20.9203,20.9203,19300.0
2013-05-13 14:55:00,27.3,27.33,27.29,27.33,29600.0,20.928,20.951,20.9203,20.951,29600.0
2013-05-13 15:00:00,27.32,27.33,27.31,27.33,48100.0,20.9433,20.951,20.9356,20.951,48100.0
2013-05-13 15:05:00,27.33,27.34,27.32,27.33,64100.0,20.951,20.9586,20.9433,20.951,64100.0
2013-05-13 15:10:00,27.34,27.34,27.29,27.29,41300.0,20.9586,20.9586,20.9203,20.9203,41300.0
2013-05-13 15:15:00,27.29,27.31,27.28,27.3,22200.0,20.9203,20.9356,20.9126,20.928,22200.0
2013-05-13 15:20:00,27.3,27.31,27.25,27.25,60300.0,20.928,20.9356,20.8896,20.8896,60300.0
2013-05-13 15:25:00,27.25,27.26,27.21,27.21,35700.0,20.8896,20.8973,20.859,20.859,35700.0
2013-05-13 15:30:00,27.21,27.22,27.19,27.2,23400.0,20.859,20.8666,20.8436,20.8513,23400.0
2013-05-13 15:35:00,27.19,27.2,27.18,27.19,32600.0,20.8436,20.8513,20.836,20.8436,32600.0
2013-05-13 15:40:00,27.19,27.22,27.18,27.19,70200.0,20.8436,20.8666,20.836,20.8436,70200.0
2013-05-13 15:45:00,27.2,27.21,27.19,27.19,44600.0,20.8513,20.859,20.8436,20.8436,44600.0
2013-05-13 15:50:00,27.2,27.21,27.16,27.21,59600.0,20.8513,20.859,20.8206,20.859,59600.0
2013-05-13 15:55:00,27.21,27.21,27.19,27.2,91800.0,20.859,20.859,20.8436,20.8513,91800.0
2013-05-14 09:30:00,27.2,27.39,27.2,27.34,45400.0,20.8513,20.997,20.8513,20.9586,45400.0
2013-05-14 09:35:00,27.36,27.4,27.33,27.36,29200.0,20.974,21.0046,20.951,20.974,29200.0
2013-05-14 09:40:00,27.36,27.44,27.36,27.39,22500.0,20.974,21.0353,20.974,20.997,22500.0
2013-05-14 09:45:00,27.39,27.39,27.3,27.31,14400.0,20.997,20.997,20.928,20.9356,14400.0
2013-05-14 09:50:00,27.31,27.38,27.31,27.37,13000.0,20.9356,20.9893,20.9356,20.9816,13000.0
2013-05-14 09:55:00,27.37,27.42,27.36,27.41,33300.0,20.9816,21.02,20.974,21.0123,33300.0
2013-05-14 10:00:00,27.41,27.45,27.41,27.45,42000.0,21.0123,21.043,21.0123,21.043,42000.0
2013-05-14 10:05:00,27.44,27.48,27.44,27.47,70900.0,21.0353,21.066,21.0353,21.0583,70900.0
2013-05-14 10:10:00,27.47,27.53,27.45,27.53,35200.0,21.0583,21.1043,21.043,21.1043,35200.0
2013-05-14 10:15:00,27.53,27.58,27.52,27.52,53900.0,21.1043,21.1426,21.0966,21.0966,53900.0
2013-05-14 10:20:00,27.54,27.57,27.53,27.57,21500.0,21.112,21.1349,21.1043,21.1349,21500.0
2013-05-14 10:25:00,27.57,27.62,27.56,27.61,32800.0,21.1349,21.1733,21.1273,21.1656,32800.0
2013-05-14 10:30:00,27.62,27.63,27.53,27.54,27500.0,21.1733,21.1809,21.1043,21.112,27500.0
2013-05-14 10:35:00,27.54,27.55,27.51,27.55,31700.0,21.112,21.1196,21.089,21.1196,31700.0
2013-05-14 10:40:00,27.55,27.56,27.53,27.56,23600.0,21.1196,21.1273,21.1043,21.1273,23600.0
2013-05-14 10:45:00,27.55,27.56,27.53,27.55,73400.0,21.1196,21.1273,21.1043,21.1196,73400.0
2013-05-14 10:50:00,27.55,27.6,27.52,27.59,22700.0,21.1196,21.1579,21.0966,21.1503,22700.0
2013-05-14 10:55:00,27.59,27.59,27.55,27.57,31400.0,21.1503,21.1503,21.1196,21.1349,31400.0
2013-05-14 11:00:00,27.58,27.6,27.57,27.59,15600.0,21.1426,21.1579,21.1349,21.1503,15600.0
2013-05-14 11:05:00,27.59,27.61,27.59,27.6,27000.0,21.1503,21.1656,21.1503,21.1579,27000.0
2013-05-14 11:10:00,27.61,27.61,27.6,27.61,17500.0,21.1656,21.1656,21.1579,21.1656,17500.0
2013-05-14 11:15:00,27.6,27.62,27.6,27.62,6800.0,21.1579,21.1733,21.1579,21.1733,6800.0
2013-05-14 11:20:00,27.62,27.64,27.6,27.62,35500.0,21.1733,21.1886,21.1579,21.1733,35500.0
2013-05-14 11:25:00,27.62,27.67,27.62,27.66,19300.0,21.1733,21.2116,21.1733,21.2039,19300.0
2013-05-14 11:30:00,27.66,27.69,27.65,27.69,25200.0,21.2039,21.2269,21.1963,21.2269,25200.0
2013-05-14 11:35:00,27.68,27.68,27.64,27.64,17400.0,21.2193,21.2193,21.1886,21.1886,17400.0
2013-05-14 11:40:00,27.65,27.66,27.62,27.63,12300.0,21.1963,21.2039,21.1733,21.1809,12300.0
2013-05-14 11:45:00,27.63,27.67,27.62,27.63,36700.0,21.1809,21.2116,21.1733,21.1809,36700.0
2013-05-14 11:50:00,27.63,27.64,27.61,27.63,14100.0,21.1809,21.1886,21.1656,21.1809,14100.0
2013-05-14 11:55:00,27.62,27.65,27.61,27.65,12600.0,21.1733,21.1963,21.1656,21.1963,12600.0
2013-05-14 12:00:00,27.65,27.65,27.61,27.62,11900.0,21.1963,21.1963,21.1656,21.1733,11900.0
2013-05-14 12:05:00,27.63,27.63,27.61,27.62,7500.0,21.1809,21.1809,21.1656,21.1733,7500.0
2013-05-14 12:10:00,27.61,27.63,27.6,27.62,30600.0,21.1656,21.1809,21.1579,21.1733,30600.0
2013-05-14 12:15:00,27.61,27.66,27.61,27.66,22900.0,21.1656,21.2039,21.1656,21.2039,22900.0
2013-05-14 12:20:00,27.66,27.66,27.64,27.65,16800.0,21.2039,21.2039,21.1886,21.1963,16800.0
2013-05-14 12:25:00,27.66,27.7,27.65,27.69,15400.0,21.2039,21.2346,21.1963,21.2269,15400.0
2013-05-14 12:30:00,27.69,27.69,27.65,27.66,7000.0,21.2269,21.2269,21.1963,21.2039,7000.0
2013-05-14 12:35:00,27.65,27.69,27.65,27.66,13200.0,21.1963,21.2269,21.1963,21.2039,13200.0
2013-05-14 12:40:00,27.66,27.67,27.65,27.65,3800.0,21.2039,21.2116,21.1963,21.1963,3800.0
2013-05-14 12:45:00,27.65,27.66,27.65,27.65,10100.0,21.1963,21.2039,21.1963,21.1963,10100.0
2013-05-14 12:50:00,27.65,27.66,27.65,27.65,6300.0,21.1963,21.2039,21.1963,21.1963,6300.0
2013-05-14 12:55:00,27.66,27.66,27.63,27.63,16500.0,21.2039,21.2039,21.1809,21.1809,16500.0
2013-05-14 13:00:00,27.63,27.65,27.63,27.65,10000.0,21.1809,21.1963,21.1809,21.1963,10000.0
2013-05-14 13:05:00,27.65,27.65,27.64,27.64,9100.0,21.1963,21.1963,21.1886,21.1886,9100.0
2013-05-14 13:10:00,27.64,27.66,27.63,27.63,22900.0,21.1886,21.2039,21.1809,21.1809,22900.0
2013-05-14 13:15:00,27.63,27.64,27.63,27.64,9600.0,21.1809,21.1886,21.1809,21.1886,9600.0
2013-05-14 13:20:00,27.65,27.66,27.64,27.64,50300.0,21.1963,21.2039,21.1886,21.1886,50300.0
2013-05-14 13:25:00,27.64,27.65,27.62,27.64,24100.0,21.1886,21.1963,21.1733,21.1886,24100.0
2013-05-14 13:30:00,27.64,27.66,27.62,27.62,35400.0,21.1886,21.2039,21.1733,21.1733,35400.0
2013-05-14 13:35:00,27.62,27.62,27.51,27.54,24300.0,21.1733,21.1733,21.089,21.112,24300.0
2013-05-14 13:40:00,27.55,27.55,27.51,27.55,13500.0,21.1196,21.1196,21.089,21.1196,13500.0
2013-05-14 13:45:00,27.56,27.58,27.54,27.54,7500.0,21.1273,21.1426,21.112,21.112,7500.0
2013-05-14 13:50:00,27.55,27.55,27.48,27.51,35900.0,21.1196,21.1196,21.066,21.089,35900.0
2013-05-14 13:55:00,27.51,27.54,27.5,27.52,54400.0,21.089,21.112,21.0813,21.0966,54400.0
2013-05-14 14:00:00,27.51,27.53,27.5,27.5,77500.0,21.089,21.1043,21.0813,21.0813,77500.0
2013-05-14 14:05:00,27.5,27.51,27.49,27.49,34500.0,21.0813,21.089,21.0736,21.0736,34500.0
2013-05-14 14:10:00,27.49,27.51,27.49,27.51,26500.0,21.0736,21.089,21.0736,21.089,26500.0
2013-05-14 14:15:00,27.5,27.51,27.48,27.5,11900.0,21.0813,21.089,21.066,21.0813,11900.0
2013-05-14 14:20:00,27.5,27.51,27.49,27.5,15800.0,21.0813,21.089,21.0736,21.0813,15800.0
2013-05-14 14:25:00,27.51,27.51,27.49,27.5,21500.0,21.089,21.089,21.0736,21.0813,21500.0
2013-05-14 14:30:00,27.51,27.53,27.5,27.51,18800.0,21.089,21.1043,21.0813,21.089,18800.0
2013-05-14 14:35:00,27.51,27.55,27.5,27.55,19200.0,21.089,21.1196,21.0813,21.1196,19200.0
2013-05-14 14:40:00,27.55,27.57,27.53,27.57,23500.0,21.1196,21.1349,21.1043,21.1349,23500.0
2013-05-14 14:45:00,27.57,27.58,27.55,27.57,27200.0,21.1349,21.1426,21.1196,21.1349,27200.0
2013-05-14 14:50:00,27.56,27.57,27.54,27.55,17400.0,21.1273,21.1349,21.112,21.1196,17400.0
2013-05-14 14:55:00,27.54,27.56,27.54,27.54,37600.0,21.112,21.1273,21.112,21.112,37600.0
2013-05-14 15:00:00,27.55,27.6,27.53,27.59,49700.0,21.1196,21.1579,21.1043,21.1503,49700.0
2013-05-14 15:05:00,27.59,27.59,27.56,27.57,21300.0,21.1503,21.1503,21.1273,21.1349,21300.0
2013-05-14 15:10:00,27.57,27.58,27.57,27.57,19000.0,21.1349,21.1426,21.1349,21.1349,19000.0
2013-05-14 15:15:00,27.57,27.58,27.57,27.57,10800.0,21.1349,21.1426,21.1349,21.1349,10800.0
2013-05-14 15:20:00,27.57,27.58,27.55,27.56,31600.0,21.1349,21.1426,21.1196,21.1273,31600.0
2013-05-14 15:25:00,27.57,27.57,27.55,27.55,14700.0,21.1349,21.1349,21.1196,21.1196,14700.0
2013-05-14 15:30:00,27.56,27.58,27.55,27.58,31000.0,21.1273,21.1426,21.1196,21.1426,31000.0
2013-05-14 15:35:00,27.57,27.6,27.57,27.58,32000.0,21.1349,21.1579,21.1349,21.1426,32000.0
2013-05-14 15:40:00,27.58,27.58,27.55,27.56,39100.0,21.1426,21.1426,21.1196,21.1273,39100.0
2013-05-14 15:45:00,27.57,27.61,27.57,27.61,33100.0,21.1349,21.1656,21.1349,21.1656,33100.0
2013-05-14 15:50:00,27.6,27.65,27.59,27.64,180900.0,21.1579,21.1963,21.1503,21.1886,180900.0
2013-05-14 15:55:00,27.65,27.67,27.63,27.66,421100.0,21.1963,21.2116,21.1809,21.2039,421100.0
2013-05-15 09:30:00,27.5,27.65,27.49,27.54,65200.0,21.0813,21.1963,21.0736,21.112,65200.0
2013-05-15 09:35:00,27.56,27.66,27.49,27.63,20500.0,21.1273,21.2039,21.0736,21.1809,20500.0
2013-05-15 09:40:00,27.64,27.68,27.62,27.68,31800.0,21.1886,21.2193,21.1733,21.2193,31800.0
2013-05-15 09:45:00,27.68,27.69,27.64,27.66,40900.0,21.2193,21.2269,21.1886,21.2039,40900.0
2013-05-15 09:50:00,27.66,27.75,27.66,27.7,54700.0,21.2039,21.2729,21.2039,21.2346,54700.0
2013-05-15 09:55:00,27.7,27.75,27.64,27.64,78000.0,21.2346,21.2729,21.1886,21.1886,78000.0
2013-05-15 10:00:00,27.64,27.76,27.64,27.75,32900.0,21.1886,21.2806,21.1886,21.2729,32900.0
2013-05-15 10:05:00,27.74,27.75,27.65,27.67,19800.0,21.2653,21.2729,21.1963,21.2116,19800.0
2013-05-15 10:10:00,27.69,27.7,27.64,27.66,17600.0,21.2269,21.2346,21.1886,21.2039,17600.0
2013-05-15 10:15:00,27.65,27.66,27.62,27.66,13000.0,21.1963,21.2039,21.1733,21.2039,13000.0
2013-05-15 10:20:00,27.68,27.69,27.64,27.65,19800.0,21.2193,21.2269,21.1886,21.1963,19800.0
2013-05-15 10:25:00,27.65,27.68,27.61,27.61,39700.0,21.1963,21.2193,21.1656,21.1656,39700.0
2013-05-15 10:30:00,27.61,27.64,27.6,27.64,11100.0,21.1656,21.1886,21.1579,21.1886,11100.0
2013-05-15 10:35:00,27.64,27.65,27.57,27.59,21900.0,21.1886,21.1963,21.1349,21.1503,21900.0
2013-05-15 10:40:00,27.59,27.61,27.53,27.55,23000.0,21.1503,21.1656,21.1043,21.1196,23000.0
2013-05-15 10:45:00,27.55,27.62,27.54,27.62,29000.0,21.1196,21.1733,21.112,21.1733,29000.0
2013-05-15 10:50:00,27.61,27.65,27.6,27.62,21700.0,21.1656,21.1963,21.1579,21.1733,21700.0
2013-05-15 10:55:00,27.62,27.67,27.62,27.66,14600.0,21.1733,21.2116,21.1733,21.2039,14600.0
2013-05-15 11:00:00,27.66,27.77,27.65,27.76,35900.0,21.2039,21.2883,21.1963,21.2806,35900.0
2013-05-15 11:05:00,27.75,27.82,27.74,27.81,73200.0,21.2729,21.3266,21.2653,21.3189,73200.0
2013-05-15 11:10:00,27.81,27.83,27.79,27.83,58500.0,21.3189,21.3343,21.3036,21.3343,58500.0
2013-05-15 11:15:00,27.83,27.9,27.83,27.88,63300.0,21.3343,21.3879,21.3343,21.3726,63300.0
2013-05-15 11:20:00,27.87,27.92,27.87,27.89,33500.0,21.3649,21.4033,21.3649,21.3803,33500.0
2013-05-15 11:25:00,27.89,27.94,27.88,27.92,27200.0,21.3803,21.4186,21.3726,21.4033,27200.0
2013-05-15 11:30:00,27.9,27.92,27.89,27.92,30600.0,21.3879,21.4033,21.3803,21.4033,30600.0
2013-05-15 11:35:00,27.92,27.98,27.91,27.96,29300.0,21.4033,21.4493,21.3956,21.4339,29300.0
2013-05-15 11:40:00,27.96,27.96,27.94,27.96,13700.0,21.4339,21.4339,21.4186,21.4339,13700.0
2013-05-15 11:45:00,27.96,27.96,27.91,27.94,51900.0,21.4339,21.4339,21.3956,21.4186,51900.0
2013-05-15 11:50:00,27.94,28.0,27.94,27.97,142900.0,21.4186,21.4646,21.4186,21.4416,142900.0
2013-05-15 11:55:00,27.96,28.01,27.96,28.0,44000.0,21.4339,21.4722,21.4339,21.4646,44000.0
2013-05-15 12:00:00,28.0,28.01,27.95,28.0,44600.0,21.4646,21.4722,21.4263,21.4646,44600.0
2013-05-15 12:05:00,28.0,28.04,27.99,28.03,169600.0,21.4646,21.4952,21.4569,21.4876,169600.0
2013-05-15 12:10:00,28.03,28.04,27.99,28.02,83100.0,21.4876,21.4952,21.4569,21.4799,83100.0
2013-05-15 12:15:00,28.03,28.04,28.0,28.02,43700.0,21.4876,21.4952,21.4646,21.4799,43700.0
2013-05-15 12:20:00,28.02,28.06,28.02,28.02,25200.0,21.4799,21.5106,21.4799,21.4799,25200.0
2013-05-15 12:25:00,28.02,28.06,28.01,28.05,180400.0,21.4799,21.5106,21.4722,21.5029,180400.0
2013-05-15 12:30:00,28.06,28.08,28.04,28.04,241200.0,21.5106,21.5259,21.4952,21.4952,241200.0
2013-05-15 12:35:00,28.05,28.14,28.04,28.11,61700.0,21.5029,21.5719,21.4952,21.5489,61700.0
2013-05-15 12:40:00,28.11,28.13,28.09,28.09,17100.0,21.5489,21.5642,21.5336,21.5336,17100.0
2013-05-15 12:45:00,28.1,28.17,28.09,28.17,45300.0,21.5412,21.5949,21.5336,21.5949,45300.0
2013-05-15 12:50:00,28.15,28.15,28.1,28.1,21900.0,21.5796,21.5796,21.5412,21.5412,21900.0
2013-05-15 12:55:00,28.1,28.11,28.1,28.1,9400.0,21.5412,21.5489,21.5412,21.5412,9400.0
2013-05-15 13:00:00,28.11,28.11,28.04,28.04,41500.0,21.5489,21.5489,21.4952,21.4952,41500.0
2013-05-15 13:05:00,28.04,28.1,28.04,28.05,20100.0,21.4952,21.5412,21.4952,21.5029,20100.0
2013-05-15 13:10:00,28.05,28.1,28.04,28.09,16600.0,21.5029,21.5412,21.4952,21.5336,16600.0
2013-05-15 13:15:00,28.09,28.09,28.0,28.01,98400.0,21.5336,21.5336,21.4646,21.4722,98400.0
2013-05-15 13:20:00,28.01,28.03,28.0,28.0,19400.0,21.4722,21.4876,21.4646,21.4646,19400.0
2013-05-15 13:25:00,28.0,28.01,27.94,27.94,24700.0,21.4646,21.4722,21.4186,21.4186,24700.0
2013-05-15 13:30:00,27.94,28.01,27.94,28.0,62600.0,21.4186,21.4722,21.4186,21.4646,62600.0
2013-05-15 13:35:00,28.0,28.0,27.97,27.99,40900.0,21.4646,21.4646,21.4416,21.4569,40900.0
2013-05-15 13:40:00,27.99,28.01,27.98,28.0,73300.0,21.4569,21.4722,21.4493,21.4646,73300.0
2013-05-15 13:45:00,27.99,28.02,27.99,28.01,58900.0,21.4569,21.4799,21.4569,21.4722,58900.0
2013-05-15 13:50:00,28.01,28.02,27.98,27.98,29000.0,21.4722,21.4799,21.4493,21.4493,29000.0
2013-05-15 13:55:00,27.98,27.98,27.92,27.94,46100.0,21.4493,21.4493,21.4033,21.4186,46100.0
2013-05-15 14:00:00,27.95,28.01,27.95,28.01,206100.0,21.4263,21.4722,21.4263,21.4722,206100.0
2013-05-15 14:05:00,28.0,28.03,27.94,27.94,81800.0,21.4646,21.4876,21.4186,21.4186,81800.0
2013-05-15 14:10:00,27.94,27.95,27.9,27.92,19200.0,21.4186,21.4263,21.3879,21.4033,19200.0
2013-05-15 14:15:00,27.91,27.95,27.91,27.94,29100.0,21.3956,21.4263,21.3956,21.4186,29100.0
2013-05-15 14:20:00,27.94,27.95,27.89,27.91,38700.0,21.4186,21.4263,21.3803,21.3956,38700.0
2013-05-15 14:25:00,27.91,27.95,27.88,27.93,83700.0,21.3956,21.4263,21.3726,21.4109,83700.0
2013-05-15 14:30:00,27.94,27.98,27.94,27.94,22000.0,21.4186,21.4493,21.4186,21.4186,22000.0
2013-05-15 14:35:00,27.94,27.94,27.89,27.89,26000.0,21.4186,21.4186,21.3803,21.3803,26000.0
2013-05-15 14:40:00,27.89,27.94,27.89,27.92,30300.0,21.3803,21.4186,21.3803,21.4033,30300.0
2013-05-15 14:45:00,27.91,27.93,27.89,27.92,25800.0,21.3956,21.4109,21.3803,21.4033,25800.0
2013-05-15 14:50:00,27.92,27.92,27.88,27.9,21800.0,21.4033,21.4033,21.3726,21.3879,21800.0
2013-05-15 14:55:00,27.89,27.93,27.85,27.92,32600.0,21.3803,21.4109,21.3496,21.4033,32600.0
2013-05-15 15:00:00,27.92,27.94,27.89,27.9,17800.0,21.4033,21.4186,21.3803,21.3879,17800.0
2013-05-15 15:05:00,27.89,27.93,27.89,27.93,19700.0,21.3803,21.4109,21.3803,21.4109,19700.0
2013-05-15 15:10:00,27.93,28.0,27.93,28.0,71500.0,21.4109,21.4646,21.4109,21.4646,71500.0
2013-05-15 15:15:00,28.0,28.0,27.93,27.94,23700.0,21.4646,21.4646,21.4109,21.4186,23700.0
2013-05-15 15:20:00,27.93,27.98,27.93,27.97,33500.0,21.4109,21.4493,21.4109,21.4416,33500.0
2013-05-15 15:25:00,27.98,28.0,27.95,27.96,22800.0,21.4493,21.4646,21.4263,21.4339,22800.0
2013-05-15 15:30:00,27.96,28.0,27.95,27.98,29200.0,21.4339,21.4646,21.4263,21.4493,29200.0
2013-05-15 15:35:00,27.97,28.01,27.97,27.99,49800.0,21.4416,21.4722,21.4416,21.4569,49800.0
2013-05-15 15:40:00,28.0,28.0,27.99,28.0,41400.0,21.4646,21.4646,21.4569,21.4646,41400.0
2013-05-15 15:45:00,28.0,28.02,27.97,27.98,149900.0,21.4646,21.4799,21.4416,21.4493,149900.0
2013-05-15 15:50:00,27.97,28.04,27.97,28.03,177200.0,21.4416,21.4952,21.4416,21.4876,177200.0
2013-05-15 15:55:00,28.04,28.05,27.99,28.02,299500.0,21.4952,21.5029,21.4569,21.4799,299500.0
2013-05-16 09:30:00,27.88,27.92,27.82,27.83,55400.0,21.3726,21.4033,21.3266,21.3343,55400.0
2013-05-16 09:35:00,27.84,27.91,27.75,27.88,34300.0,21.3419,21.3956,21.2729,21.3726,34300.0
2013-05-16 09:40:00,27.88,27.89,27.81,27.86,23600.0,21.3726,21.3803,21.3189,21.3573,23600.0
2013-05-16 09:45:00,27.87,27.93,27.87,27.91,9000.0,21.3649,21.4109,21.3649,21.3956,9000.0
2013-05-16 09:50:00,27.91,27.92,27.91,27.92,8200.0,21.3956,21.4033,21.3956,21.4033,8200.0
2013-05-16 09:55:00,27.92,27.92,27.8,27.82,20200.0,21.4033,21.4033,21.3113,21.3266,20200.0
2013-05-16 10:00:00,27.82,27.83,27.77,27.79,53800.0,21.3266,21.3343,21.2883,21.3036,53800.0
2013-05-16 10:05:00,27.78,27.8,27.74,27.76,26000.0,21.2959,21.3113,21.2653,21.2806,26000.0
2013-05-16 10:10:00,27.76,27.76,27.69,27.74,36800.0,21.2806,21.2806,21.2269,21.2653,36800.0
2013-05-16 10:15:00,27.74,27.76,27.69,27.75,39400.0,21.2653,21.2806,21.2269,21.2729,39400.0
2013-05-16 10:20:00,27.75,27.82,27.69,27.82,17400.0,21.2729,21.3266,21.2269,21.3266,17400.0
2013-05-16 10:25:00,27.82,27.85,27.75,27.75,14000.0,21.3266,21.3496,21.2729,21.2729,14000.0
2013-05-16 10:30:00,27.76,27.79,27.74,27.78,20400.0,21.2806,21.3036,21.2653,21.2959,20400.0
2013-05-16 10:35:00,27.78,27.83,27.78,27.82,8600.0,21.2959,21.3343,21.2959,21.3266,8600.0
2013-05-16 10:40:00,27.83,27.83,27.76,27.78,16000.0,21.3343,21.3343,21.2806,21.2959,16000.0
2013-05-16 10:45:00,27.78,27.79,27.74,27.79,29700.0,21.2959,21.3036,21.2653,21.3036,29700.0
2013-05-16 10:50:00,27.8,27.82,27.77,27.82,10000.0,21.3113,21.3266,21.2883,21.3266,10000.0
2013-05-16 10:55:00,27.81,27.84,27.8,27.83,12800.0,21.3189,21.3419,21.3113,21.3343,12800.0
2013-05-16 11:00:00,27.83,27.86,27.81,27.82,13500.0,21.3343,21.3573,21.3189,21.3266,13500.0
2013-05-16 11:05:00,27.82,27.82,27.8,27.81,20800.0,21.3266,21.3266,21.3113,21.3189,20800.0
2013-05-16 11:10:00,27.83,27.85,27.83,27.84,5200.0,21.3343,21.3496,21.3343,21.3419,5200.0
2013-05-16 11:15:00,27.85,27.9,27.84,27.85,11600.0,21.3496,21.3879,21.3419,21.3496,11600.0
2013-05-16 11:20:00,27.84,27.84,27.82,27.82,13400.0,21.3419,21.3419,21.3266,21.3266,13400.0
2013-05-16 11:25:00,27.82,27.85,27.8,27.83,11800.0,21.3266,21.3496,21.3113,21.3343,11800.0
2013-05-16 11:30:00,27.83,27.84,27.81,27.82,7000.0,21.3343,21.3419,21.3189,21.3266,7000.0
2013-05-16 11:35:00,27.82,27.83,27.8,27.83,15600.0,21.3266,21.3343,21.3113,21.3343,15600.0
2013-05-16 11:40:00,27.83,27.86,27.82,27.85,16100.0,21.3343,21.3573,21.3266,21.3496,16100.0
2013-05-16 11:45:00,27.85,27.92,27.84,27.92,31800.0,21.3496,21.4033,21.3419,21.4033,31800.0
2013-05-16 11:50:00,27.92,27.94,27.9,27.91,26700.0,21.4033,21.4186,21.3879,21.3956,26700.0
2013-05-16 11:55:00,27.9,27.93,27.9,27.91,20400.0,21.3879,21.4109,21.3879,21.3956,20400.0
2013-05-16 12:00:00,27.91,27.94,27.91,27.93,22800.0,21.3956,21.4186,21.3956,21.4109,22800.0
2013-05-16 12:05:00,27.94,27.98,27.92,27.98,65000.0,21.4186,21.4493,21.4033,21.4493,65000.0
2013-05-16 12:10:00,27.98,28.01,27.96,27.99,33400.0,21.4493,21.4722,21.4339,21.4569,33400.0
2013-05-16 12:15:00,27.99,28.01,27.94,27.94,21900.0,21.4569,21.4722,21.4186,21.4186,21900.0
2013-05-16 12:20:00,27.94,27.95,27.91,27.93,29400.0,21.4186,21.4263,21.3956,21.4109,29400.0
2013-05-16 12:25:00,27.94,27.97,27.94,27.96,20600.0,21.4186,21.4416,21.4186,21.4339,20600.0
2013-05-16 12:30:00,27.96,27.99,27.95,27.98,29700.0,21.4339,21.4569,21.4263,21.4493,29700.0
2013-05-16 12:35:00,27.98,28.04,27.96,27.98,87500.0,21.4493,21.4952,21.4339,21.4493,87500.0
2013-05-16 12:40:00,27.98,27.98,27.95,27.95,6100.0,21.4493,21.4493,21.4263,21.4263,6100.0
2013-05-16 12:45:00,27.94,27.95,27.89,27.89,3900.0,21.4186,21.4263,21.3803,21.3803,3900.0
2013-05-16 12:50:00,27.89,27.91,27.89,27.9,41200.0,21.3803,21.3956,21.3803,21.3879,41200.0
2013-05-16 12:55:00,27.9,27.93,27.9,27.91,16800.0,21.3879,21.4109,21.3879,21.3956,16800.0
2013-05-16 13:00:00,27.9,27.94,27.89,27.94,52100.0,21.3879,21.4186,21.3803,21.4186,52100.0
2013-05-16 13:05:00,27.94,27.95,27.92,27.93,34600.0,21.4186,21.4263,21.4033,21.4109,34600.0
2013-05-16 13:10:00,27.93,27.93,27.9,27.9,7400.0,21.4109,21.4109,21.3879,21.3879,7400.0
2013-05-16 13:15:00,27.9,27.9,27.88,27.88,11100.0,21.3879,21.3879,21.3726,21.3726,11100.0
2013-05-16 13:20:00,27.88,27.88,27.85,27.85,5300.0,21.3726,21.3726,21.3496,21.3496,5300.0
2013-05-16 13:25:00,27.85,27.88,27.85,27.87,9500.0,21.3496,21.3726,21.3496,21.3649,9500.0
2013-05-16 13:30:00,27.87,27.91,27.87,27.9,22700.0,21.3649,21.3956,21.3649,21.3879,22700.0
2013-05-16 13:35:00,27.9,27.91,27.88,27.9,47300.0,21.3879,21.3956,21.3726,21.3879,47300.0
2013-05-16 13:40:00,27.9,27.91,27.89,27.9,6400.0,21.3879,21.3956,21.3803,21.3879,6400.0
2013-05-16 13:45:00,27.9,27.9,27.89,27.89,5400.0,21.3879,21.3879,21.3803,21.3803,5400.0
2013-05-16 13:50:00,27.89,27.9,27.89,27.89,8300.0,21.3803,21.3879,21.3803,21.3803,8300.0
2013-05-16 13:55:00,27.89,27.9,27.88,27.88,22600.0,21.3803,21.3879,21.3726,21.3726,22600.0
2013-05-16 14:00:00,27.88,27.91,27.88,27.91,12300.0,21.3726,21.3956,21.3726,21.3956,12300.0
2013-05-16 14:05:00,27.92,27.93,27.91,27.91,5800.0,21.4033,21.4109,21.3956,21.3956,5800.0
2013-05-16 14:10:00,27.92,27.92,27.89,27.9,25300.0,21.4033,21.4033,21.3803,21.3879,25300.0
2013-05-16 14:15:00,27.9,27.92,27.89,27.9,11800.0,21.3879,21.4033,21.3803,21.3879,11800.0
2013-05-16 14:20:00,27.91,27.92,27.89,27.9,13900.0,21.3956,21.4033,21.3803,21.3879,13900.0
2013-05-16 14:25:00,27.91,27.91,27.87,27.9,35700.0,21.3956,21.3956,21.3649,21.3879,35700.0
2013-05-16 14:30:00,27.9,27.91,27.9,27.91,6500.0,21.3879,21.3956,21.3879,21.3956,6500.0
2013-05-16 14:35:00,27.91,27.91,27.9,27.9,7400.0,21.3956,21.3956,21.3879,21.3879,7400.0
2013-05-16 14:40:00,27.9,27.91,27.89,27.89,32800.0,21.3879,21.3956,21.3803,21.3803,32800.0
2013-05-16 14:45:00,27.89,27.93,27.89,27.93,12000.0,21.3803,21.4109,21.3803,21.4109,12000.0
2013-05-16 14:50:00,27.92,27.92,27.89,27.9,56200.0,21.4033,21.4033,21.3803,21.3879,56200.0
2013-05-16 14:55:00,27.89,27.91,27.88,27.9,17500.0,21.3803,21.3956,21.3726,21.3879,17500.0
2013-05-16 15:00:00,27.9,27.9,27.88,27.89,16300.0,21.3879,21.3879,21.3726,21.3803,16300.0
2013-05-16 15:05:00,27.9,27.92,27.88,27.91,54800.0,21.3879,21.4033,21.3726,21.3956,54800.0
2013-05-16 15:10:00,27.91,27.91,27.89,27.91,27900.0,21.3956,21.3956,21.3803,21.3956,27900.0
2013-05-16 15:15:00,27.9,27.91,27.89,27.9,80300.0,21.3879,21.3956,21.3803,21.3879,80300.0
2013-05-16 15:20:00,27.89,27.9,27.84,27.85,68600.0,21.3803,21.3879,21.3419,21.3496,68600.0
2013-05-16 15:25:00,27.85,27.86,27.84,27.84,52200.0,21.3496,21.3573,21.3419,21.3419,52200.0
2013-05-16 15:30:00,27.84,27.85,27.81,27.84,53900.0,21.3419,21.3496,21.3189,21.3419,53900.0
2013-05-16 15:35:00,27.83,27.84,27.72,27.72,45000.0,21.3343,21.3419,21.2499,21.2499,45000.0
2013-05-16 15:40:00,27.72,27.76,27.71,27.76,67300.0,21.2499,21.2806,21.2423,21.2806,67300.0
2013-05-16 15:45:00,27.76,27.78,27.73,27.74,121400.0,21.2806,21.2959,21.2576,21.2653,121400.0
2013-05-16 15:50:00,27.74,27.76,27.69,27.7,50000.0,21.2653,21.2806,21.2269,21.2346,50000.0
2013-05-16 15:55:00,27.7,27.74,27.7,27.72,188900.0,21.2346,21.2653,21.2346,21.2499,188900.0
2013-05-17 09:30:00,27.74,27.83,27.72,27.8,112200.0,21.2653,21.3343,21.2499,21.3113,112200.0
2013-05-17 09:35:00,27.81,27.81,27.72,27.78,4400.0,21.3189,21.3189,21.2499,21.2959,4400.0
2013-05-17 09:40:00,27.77,27.81,27.74,27.76,21400.0,21.2883,21.3189,21.2653,21.2806,21400.0
2013-05-17 09:45:00,27.76,27.83,27.72,27.83,42600.0,21.2806,21.3343,21.2499,21.3343,42600.0
2013-05-17 09:50:00,27.82,27.86,27.82,27.84,10500.0,21.3266,21.3573,21.3266,21.3419,10500.0
2013-05-17 09:55:00,27.85,27.94,27.84,27.92,8800.0,21.3496,21.4186,21.3419,21.4033,8800.0
2013-05-17 10:00:00,27.91,27.95,27.88,27.92,37000.0,21.3956,21.4263,21.3726,21.4033,37000.0
2013-05-17 10:05:00,27.91,27.97,27.91,27.94,49300.0,21.3956,21.4416,21.3956,21.4186,49300.0
2013-05-17 10:10:00,27.94,27.97,27.93,27.96,42000.0,21.4186,21.4416,21.4109,21.4339,42000.0
2013-05-17 10:15:00,27.96,28.09,27.95,28.08,56700.0,21.4339,21.5336,21.4263,21.5259,56700.0
2013-05-17 10:20:00,28.08,28.1,28.05,28.06,38700.0,21.5259,21.5412,21.5029,21.5106,38700.0
2013-05-17 10:25:00,28.05,28.05,28.0,28.02,32800.0,21.5029,21.5029,21.4646,21.4799,32800.0
2013-05-17 10:30:00,28.03,28.06,27.98,28.02,48400.0,21.4876,21.5106,21.4493,21.4799,48400.0
2013-05-17 10:35:00,28.03,28.05,28.03,28.03,17500.0,21.4876,21.5029,21.4876,21.4876,17500.0
2013-05-17 10:40:00,28.03,28.06,28.01,28.04,23900.0,21.4876,21.5106,21.4722,21.4952,23900.0
2013-05-17 10:45:00,28.04,28.08,28.04,28.06,33200.0,21.4952,21.5259,21.4952,21.5106,33200.0
2013-05-17 10:50:00,28.07,28.11,28.03,28.08,64800.0,21.5182,21.5489,21.4876,21.5259,64800.0
2013-05-17 10:55:00,28.08,28.13,28.08,28.11,120600.0,21.5259,21.5642,21.5259,21.5489,120600.0
2013-05-17 11:00:00,28.1,28.11,28.05,28.06,217200.0,21.5412,21.5489,21.5029,21.5106,217200.0
2013-05-17 11:05:00,28.06,28.07,27.97,27.97,11800.0,21.5106,21.5182,21.4416,21.4416,11800.0
2013-05-17 11:10:00,27.97,27.97,27.89,27.89,20300.0,21.4416,21.4416,21.3803,21.3803,20300.0
2013-05-17 11:15:00,27.89,27.89,27.83,27.83,21000.0,21.3803,21.3803,21.3343,21.3343,21000.0
2013-05-17 11:20:00,27.83,27.94,27.81,27.93,38900.0,21.3343,21.4186,21.3189,21.4109,38900.0
2013-05-17 11:25:00,27.91,27.93,27.88,27.89,7500.0,21.3956,21.4109,21.3726,21.3803,7500.0
2013-05-17 11:30:00,27.89,27.89,27.87,27.87,8600.0,21.3803,21.3803,21.3649,21.3649,8600.0
2013-05-17 11:35:00,27.86,27.89,27.82,27.89,19500.0,21.3573,21.3803,21.3266,21.3803,19500.0
2013-05-17 11:40:00,27.88,27.92,27.87,27.91,25100.0,21.3726,21.4033,21.3649,21.3956,25100.0
2013-05-17 11:45:00,27.91,27.92,27.88,27.88,10600.0,21.3956,21.4033,21.3726,21.3726,10600.0
2013-05-17 11:50:00,27.88,27.91,27.88,27.91,16600.0,21.3726,21.3956,21.3726,21.3956,16600.0
2013-05-17 11:55:00,27.92,27.92,27.87,27.9,140000.0,21.4033,21.4033,21.3649,21.3879,140000.0
2013-05-17 12:00:00,27.89,27.89,27.86,27.86,20000.0,21.3803,21.3803,21.3573,21.3573,20000.0
2013-05-17 12:05:00,27.86,27.87,27.85,27.85,6500.0,21.3573,21.3649,21.3496,21.3496,6500.0
2013-05-17 12:10:00,27.86,27.88,27.85,27.87,15700.0,21.3573,21.3726,21.3496,21.3649,15700.0
2013-05-17 12:15:00,27.87,27.87,27.83,27.83,26100.0,21.3649,21.3649,21.3343,21.3343,26100.0
2013-05-17 12:20:00,27.83,27.84,27.81,27.83,28400.0,21.3343,21.3419,21.3189,21.3343,28400.0
2013-05-17 12:25:00,27.84,27.86,27.81,27.85,29200.0,21.3419,21.3573,21.3189,21.3496,29200.0
2013-05-17 12:30:00,27.86,27.87,27.84,27.86,218000.0,21.3573,21.3649,21.3419,21.3573,218000.0
2013-05-17 12:35:00,27.85,27.86,27.84,27.85,9800.0,21.3496,21.3573,21.3419,21.3496,9800.0
2013-05-17 12:40:00,27.85,27.86,27.85,27.85,18900.0,21.3496,21.3573,21.3496,21.3496,18900.0
2013-05-17 12:45:00,27.85,27.86,27.85,27.86,14100.0,21.3496,21.3573,21.3496,21.3573,14100.0
2013-05-17 12:50:00,27.85,27.85,27.81,27.83,14900.0,21.3496,21.3496,21.3189,21.3343,14900.0
2013-05-17 12:55:00,27.83,27.86,27.83,27.83,5800.0,21.3343,21.3573,21.3343,21.3343,5800.0
2013-05-17 13:00:00,27.82,27.85,27.81,27.85,11600.0,21.3266,21.3496,21.3189,21.3496,11600.0
2013-05-17 13:05:00,27.84,27.86,27.83,27.85,11100.0,21.3419,21.3573,21.3343,21.3496,11100.0
2013-05-17 13:10:00,27.85,27.86,27.84,27.85,3400.0,21.3496,21.3573,21.3419,21.3496,3400.0
2013-05-17 13:15:00,27.84,27.85,27.83,27.83,4300.0,21.3419,21.3496,21.3343,21.3343,4300.0
2013-05-17 13:20:00,27.82,27.83,27.82,27.83,5100.0,21.3266,21.3343,21.3266,21.3343,5100.0
2013-05-17 13:25:00,27.83,27.84,27.82,27.82,8600.0,21.3343,21.3419,21.3266,21.3266,8600.0
2013-05-17 13:30:00,27.82,27.84,27.81,27.83,11900.0,21.3266,21.3419,21.3189,21.3343,11900.0
2013-05-17 13:35:00,27.82,27.83,27.78,27.82,17700.0,21.3266,21.3343,21.2959,21.3266,17700.0
2013-05-17 13:40:00,27.82,27.86,27.8,27.84,32800.0,21.3266,21.3573,21.3113,21.3419,32800.0
2013-05-17 13:45:00,27.84,27.86,27.83,27.86,31300.0,21.3419,21.3573,21.3343,21.3573,31300.0
2013-05-17 13:50:00,27.86,27.88,27.85,27.88,6200.0,21.3573,21.3726,21.3496,21.3726,6200.0
2013-05-17 13:55:00,27.88,27.92,27.88,27.91,34700.0,21.3726,21.4033,21.3726,21.3956,34700.0
2013-05-17 14:00:00,27.92,27.96,27.91,27.95,19300.0,21.4033,21.4339,21.3956,21.4263,19300.0
2013-05-17 14:05:00,27.94,28.02,27.94,28.02,69600.0,21.4186,21.4799,21.4186,21.4799,69600.0
2013-05-17 14:10:00,28.02,28.06,28.02,28.06,27800.0,21.4799,21.5106,21.4799,21.5106,27800.0
2013-05-17 14:15:00,28.05,28.06,28.03,28.06,35200.0,21.5029,21.5106,21.4876,21.5106,35200.0
2013-05-17 14:20:00,28.05,28.06,28.05,28.06,10300.0,21.5029,21.5106,21.5029,21.5106,10300.0
2013-05-17 14:25:00,28.06,28.06,28.03,28.04,14800.0,21.5106,21.5106,21.4876,21.4952,14800.0
2013-05-17 14:30:00,28.03,28.07,28.03,28.07,18100.0,21.4876,21.5182,21.4876,21.5182,18100.0
2013-05-17 14:35:00,28.07,28.08,28.03,28.04,200700.0,21.5182,21.5259,21.4876,21.4952,200700.0
2013-05-17 14:40:00,28.03,28.04,28.01,28.03,19100.0,21.4876,21.4952,21.4722,21.4876,19100.0
2013-05-17 14:45:00,28.02,28.06,28.02,28.04,19300.0,21.4799,21.5106,21.4799,21.4952,19300.0
2013-05-17 14:50:00,28.03,28.05,28.03,28.04,13200.0,21.4876,21.5029,21.4876,21.4952,13200.0
2013-05-17 14:55:00,28.03,28.04,28.01,28.03,30000.0,21.4876,21.4952,21.4722,21.4876,30000.0
2013-05-17 15:00:00,28.04,28.04,28.01,28.04,17700.0,21.4952,21.4952,21.4722,21.4952,17700.0
2013-05-17 15:05:00,28.04,28.04,28.0,28.0,26100.0,21.4952,21.4952,21.4646,21.4646,26100.0
2013-05-17 15:10:00,28.0,28.01,27.98,28.01,60200.0,21.4646,21.4722,21.4493,21.4722,60200.0
2013-05-17 15:15:00,28.01,28.01,27.98,28.0,32200.0,21.4722,21.4722,21.4493,21.4646,32200.0
2013-05-17 15:20:00,28.0,28.02,28.0,28.02,28700.0,21.4646,21.4799,21.4646,21.4799,28700.0
2013-05-17 15:25:00,28.01,28.03,28.01,28.03,28800.0,21.4722,21.4876,21.4722,21.4876,28800.0
2013-05-17 15:30:00,28.03,28.09,28.03,28.07,40000.0,21.4876,21.5336,21.4876,21.5182,40000.0
2013-05-17 15:35:00,28.07,28.08,28.05,28.05,32100.0,21.5182,21.5259,21.5029,21.5029,32100.0
2013-05-17 15:40:00,28.05,28.06,27.98,28.0,102200.0,21.5029,21.5106,21.4493,21.4646,102200.0
2013-05-17 15:45:00,28.0,28.02,27.99,28.0,59500.0,21.4646,21.4799,21.4569,21.4646,59500.0
2013-05-17 15:50:00,28.0,28.01,27.98,28.0,61900.0,21.4646,21.4722,21.4493,21.4646,61900.0
2013-05-17 15:55:00,28.0,28.0,27.98,28.0,112500.0,21.4646,21.4646,21.4493,21.4646,112500.0
2013-05-20 09:30:00,27.97,28.11,27.97,28.07,15800.0,21.4416,21.5489,21.4416,21.5182,15800.0
2013-05-20 09:35:00,28.09,28.11,27.99,28.0,12000.0,21.5336,21.5489,21.4569,21.4646,12000.0
2013-05-20 09:40:00,28.0,28.05,27.96,28.01,52900.0,21.4646,21.5029,21.4339,21.4722,52900.0
2013-05-20 09:45:00,28.02,28.28,28.02,28.14,159900.0,21.4799,21.6792,21.4799,21.5719,159900.0
2013-05-20 09:50:00,28.15,28.17,28.09,28.15,40100.0,21.5796,21.5949,21.5336,21.5796,40100.0
2013-05-20 09:55:00,28.17,28.19,28.1,28.11,21400.0,21.5949,21.6102,21.5412,21.5489,21400.0
2013-05-20 10:00:00,28.12,28.22,28.1,28.22,48000.0,21.5566,21.6332,21.5412,21.6332,48000.0
2013-05-20 10:05:00,28.22,28.3,28.22,28.22,46100.0,21.6332,21.6946,21.6332,21.6332,46100.0
2013-05-20 10:10:00,28.22,28.22,28.15,28.15,28300.0,21.6332,21.6332,21.5796,21.5796,28300.0
2013-05-20 10:15:00,28.15,28.16,28.12,28.15,29100.0,21.5796,21.5872,21.5566,21.5796,29100.0
2013-05-20 10:20:00,28.14,28.25,28.14,28.23,76900.0,21.5719,21.6562,21.5719,21.6409,76900.0
2013-05-20 10:25:00,28.23,28.23,28.09,28.09,16600.0,21.6409,21.6409,21.5336,21.5336,16600.0
2013-05-20 10:30:00,28.09,28.23,28.08,28.22,27900.0,21.5336,21.6409,21.5259,21.6332,27900.0
2013-05-20 10:35:00,28.23,28.26,28.22,28.23,18700.0,21.6409,21.6639,21.6332,21.6409,18700.0
2013-05-20 10:40:00,28.23,28.29,28.22,28.27,28400.0,21.6409,21.6869,21.6332,21.6716,28400.0
2013-05-20 10:45:00,28.27,28.3,28.26,28.29,26200.0,21.6716,21.6946,21.6639,21.6869,26200.0
2013-05-20 10:50:00,28.29,28.32,28.28,28.28,26900.0,21.6869,21.7099,21.6792,21.6792,26900.0
2013-05-20 10:55:00,28.28,28.34,28.28,28.31,23200.0,21.6792,21.7252,21.6792,21.7022,23200.0
2013-05-20 11:00:00,28.31,28.31,28.24,28.29,25000.0,21.7022,21.7022,21.6486,21.6869,25000.0
2013-05-20 11:05:00,28.29,28.29,28.26,28.26,24700.0,21.6869,21.6869,21.6639,21.6639,24700.0
2013-05-20 11:10:00,28.27,28.27,28.21,28.21,38800.0,21.6716,21.6716,21.6256,21.6256,38800.0
2013-05-20 11:15:00,28.2,28.27,28.2,28.25,30500.0,21.6179,21.6716,21.6179,21.6562,30500.0
2013-05-20 11:20:00,28.25,28.25,28.24,28.25,5700.0,21.6562,21.6562,21.6486,21.6562,5700.0
2013-05-20 11:25:00,28.25,28.26,28.24,28.26,14200.0,21.6562,21.6639,21.6486,21.6639,14200.0
2013-05-20 11:30:00,28.26,28.27,28.22,28.22,37000.0,21.6639,21.6716,21.6332,21.6332,37000.0
2013-05-20 11:35:00,28.23,28.26,28.22,28.25,38000.0,21.6409,21.6639,21.6332,21.6562,38000.0
2013-05-20 11:40:00,28.25,28.26,28.23,28.23,30100.0,21.6562,21.6639,21.6409,21.6409,30100.0
2013-05-20 11:45:00,28.22,28.24,28.18,28.23,22400.0,21.6332,21.6486,21.6026,21.6409,22400.0
2013-05-20 11:50:00,28.24,28.26,28.19,28.2,16100.0,21.6486,21.6639,21.6102,21.6179,16100.0
2013-05-20 11:55:00,28.2,28.25,28.18,28.25,14200.0,21.6179,21.6562,21.6026,21.6562,14200.0
2013-05-20 12:00:00,28.25,28.26,28.23,28.26,24600.0,21.6562,21.6639,21.6409,21.6639,24600.0
2013-05-20 12:05:00,28.24,28.29,28.24,28.27,16100.0,21.6486,21.6869,21.6486,21.6716,16100.0
2013-05-20 12:10:00,28.27,28.3,28.26,28.29,13000.0,21.6716,21.6946,21.6639,21.6869,13000.0
2013-05-20 12:15:00,28.29,28.3,28.26,28.27,12500.0,21.6869,21.6946,21.6639,21.6716,12500.0
2013-05-20 12:20:00,28.26,28.27,28.22,28.23,16100.0,21.6639,21.6716,21.6332,21.6409,16100.0
2013-05-20 12:25:00,28.23,28.24,28.18,28.18,21600.0,21.6409,21.6486,21.6026,21.6026,21600.0
2013-05-20 12:30:00,28.18,28.23,28.17,28.2,168900.0,21.6026,21.6409,21.5949,21.6179,168900.0
2013-05-20 12:35:00,28.21,28.25,28.2,28.23,14100.0,21.6256,21.6562,21.6179,21.6409,14100.0
2013-05-20 12:40:00,28.24,28.24,28.22,28.23,7300.0,21.6486,21.6486,21.6332,21.6409,7300.0
2013-05-20 12:45:00,28.22,28.22,28.2,28.2,8600.0,21.6332,21.6332,21.6179,21.6179,8600.0
2013-05-20 12:50:00,28.2,28.2,28.18,28.2,9400.0,21.6179,21.6179,21.6026,21.6179,9400.0
2013-05-20 12:55:00,28.2,28.23,28.2,28.23,12800.0,21.6179,21.6409,21.6179,21.6409,12800.0
2013-05-20 13:00:00,28.24,28.24,28.21,28.22,8400.0,21.6486,21.6486,21.6256,21.6332,8400.0
2013-05-20 13:05:00,28.21,28.22,28.19,28.19,16500.0,21.6256,21.6332,21.6102,21.6102,16500.0
2013-05-20 13:10:00,28.19,28.24,28.19,28.23,18100.0,21.6102,21.6486,21.6102,21.6409,18100.0
2013-05-20 13:15:00,28.24,28.24,28.2,28.2,17300.0,21.6486,21.6486,21.6179,21.6179,17300.0
2013-05-20 13:20:00,28.19,28.21,28.16,28.16,21000.0,21.6102,21.6256,21.5872,21.5872,21000.0
2013-05-20 13:25:00,28.16,28.16,28.13,28.15,20800.0,21.5872,21.5872,21.5642,21.5796,20800.0
2013-05-20 13:30:00,28.15,28.16,28.12,28.12,9300.0,21.5796,21.5872,21.5566,21.5566,9300.0
2013-05-20 13:35:00,28.12,28.13,28.11,28.11,8800.0,21.5566,21.5642,21.5489,21.5489,8800.0
2013-05-20 13:40:00,28.12,28.12,28.08,28.09,98400.0,21.5566,21.5566,21.5259,21.5336,98400.0
2013-05-20 13:45:00,28.08,28.1,28.07,28.1,8700.0,21.5259,21.5412,21.5182,21.5412,8700.0
2013-05-20 13:50:00,28.09,28.1,28.07,28.1,7700.0,21.5336,21.5412,21.5182,21.5412,7700.0
2013-05-20 13:55:00,28.1,28.14,28.1,28.13,10500.0,21.5412,21.5719,21.5412,21.5642,10500.0
2013-05-20 14:00:00,28.12,28.13,28.09,28.11,42400.0,21.5566,21.5642,21.5336,21.5489,42400.0
2013-05-20 14:05:00,28.12,28.12,28.07,28.07,66700.0,21.5566,21.5566,21.5182,21.5182,66700.0
2013-05-20 14:10:00,28.07,28.09,28.06,28.06,12800.0,21.5182,21.5336,21.5106,21.5106,12800.0
2013-05-20 14:15:00,28.06,28.07,28.05,28.05,11300.0,21.5106,21.5182,21.5029,21.5029,11300.0
2013-05-20 14:20:00,28.05,28.12,28.05,28.12,22500.0,21.5029,21.5566,21.5029,21.5566,22500.0
2013-05-20 14:25:00,28.12,28.12,28.08,28.08,5200.0,21.5566,21.5566,21.5259,21.5259,5200.0
2013-05-20 14:30:00,28.09,28.12,28.08,28.08,12300.0,21.5336,21.5566,21.5259,21.5259,12300.0
2013-05-20 14:35:00,28.07,28.07,28.04,28.05,26300.0,21.5182,21.5182,21.4952,21.5029,26300.0
2013-05-20 14:40:00,28.04,28.05,28.02,28.04,12100.0,21.4952,21.5029,21.4799,21.4952,12100.0
2013-05-20 14:45:00,28.04,28.04,28.0,28.01,13700.0,21.4952,21.4952,21.4646,21.4722,13700.0
2013-05-20 14:50:00,28.01,28.05,28.01,28.03,6500.0,21.4722,21.5029,21.4722,21.4876,6500.0
2013-05-20 14:55:00,28.03,28.04,28.0,28.0,19400.0,21.4876,21.4952,21.4646,21.4646,19400.0
2013-05-20 15:00:00,28.0,28.06,28.0,28.06,21200.0,21.4646,21.5106,21.4646,21.5106,21200.0
2013-05-20 15:05:00,28.06,28.07,28.02,28.07,19200.0,21.5106,21.5182,21.4799,21.5182,19200.0
2013-05-20 15:10:00,28.07,28.08,28.05,28.07,14400.0,21.5182,21.5259,21.5029,21.5182,14400.0
2013-05-20 15:15:00,28.06,28.11,28.06,28.08,63300.0,21.5106,21.5489,21.5106,21.5259,63300.0
2013-05-20 15:20:00,28.08,28.08,28.05,28.05,9800.0,21.5259,21.5259,21.5029,21.5029,9800.0
2013-05-20 15:25:00,28.05,28.09,28.02,28.08,39800.0,21.5029,21.5336,21.4799,21.5259,39800.0
2013-05-20 15:30:00,28.08,28.09,28.05,28.06,13600.0,21.5259,21.5336,21.5029,21.5106,13600.0
2013-05-20 15:35:00,28.05,28.07,28.03,28.05,40000.0,21.5029,21.5182,21.4876,21.5029,40000.0
2013-05-20 15:40:00,28.05,28.1,28.05,28.08,17900.0,21.5029,21.5412,21.5029,21.5259,17900.0
2013-05-20 15:45:00,28.08,28.09,28.05,28.09,46400.0,21.5259,21.5336,21.5029,21.5336,46400.0
2013-05-20 15:50:00,28.09,28.1,28.07,28.08,44800.0,21.5336,21.5412,21.5182,21.5259,44800.0
2013-05-20 15:55:00,28.09,28.1,28.06,28.09,218700.0,21.5336,21.5412,21.5106,21.5336,218700.0
2013-05-21 09:30:00,28.07,28.17,27.99,28.13,33900.0,21.5182,21.5949,21.4569,21.5642,33900.0
2013-05-21 09:35:00,28.13,28.22,28.13,28.2,25100.0,21.5642,21.6332,21.5642,21.6179,25100.0
2013-05-21 09:40:00,28.2,28.22,28.18,28.19,16700.0,21.6179,21.6332,21.6026,21.6102,16700.0
2013-05-21 09:45:00,28.2,28.29,28.18,28.25,17200.0,21.6179,21.6869,21.6026,21.6562,17200.0
2013-05-21 09:50:00,28.27,28.27,28.23,28.24,14000.0,21.6716,21.6716,21.6409,21.6486,14000.0
2013-05-21 09:55:00,28.23,28.26,28.2,28.26,31600.0,21.6409,21.6639,21.6179,21.6639,31600.0
2013-05-21 10:00:00,28.26,28.26,28.19,28.23,30800.0,21.6639,21.6639,21.6102,21.6409,30800.0
2013-05-21 10:05:00,28.24,28.24,28.11,28.12,21500.0,21.6486,21.6486,21.5489,21.5566,21500.0
2013-05-21 10:10:00,28.11,28.11,28.0,28.0,11400.0,21.5489,21.5489,21.4646,21.4646,11400.0
2013-05-21 10:15:00,28.0,28.06,28.0,28.0,9400.0,21.4646,21.5106,21.4646,21.4646,9400.0
2013-05-21 10:20:00,28.0,28.04,27.99,28.01,17000.0,21.4646,21.4952,21.4569,21.4722,17000.0
2013-05-21 10:25:00,28.0,28.03,27.98,28.03,23900.0,21.4646,21.4876,21.4493,21.4876,23900.0
2013-05-21 10:30:00,28.02,28.06,28.01,28.05,39900.0,21.4799,21.5106,21.4722,21.5029,39900.0
2013-05-21 10:35:00,28.04,28.04,27.98,28.0,12900.0,21.4952,21.4952,21.4493,21.4646,12900.0
2013-05-21 10:40:00,28.0,28.0,27.95,27.96,21600.0,21.4646,21.4646,21.4263,21.4339,21600.0
2013-05-21 10:45:00,27.95,28.0,27.95,27.98,10500.0,21.4263,21.4646,21.4263,21.4493,10500.0
2013-05-21 10:50:00,27.98,27.98,27.94,27.98,25400.0,21.4493,21.4493,21.4186,21.4493,25400.0
2013-05-21 10:55:00,27.98,27.99,27.94,27.96,7800.0,21.4493,21.4569,21.4186,21.4339,7800.0
2013-05-21 11:00:00,27.95,27.99,27.94,27.97,19600.0,21.4263,21.4569,21.4186,21.4416,19600.0
2013-05-21 11:05:00,27.97,28.03,27.95,28.01,26700.0,21.4416,21.4876,21.4263,21.4722,26700.0
2013-05-21 11:10:00,28.01,28.01,27.94,27.94,15100.0,21.4722,21.4722,21.4186,21.4186,15100.0
2013-05-21 11:15:00,27.95,27.98,27.94,27.97,18900.0,21.4263,21.4493,21.4186,21.4416,18900.0
2013-05-21 11:20:00,27.96,27.99,27.96,27.97,18300.0,21.4339,21.4569,21.4339,21.4416,18300.0
2013-05-21 11:25:00,27.98,28.0,27.97,27.99,15300.0,21.4493,21.4646,21.4416,21.4569,15300.0
2013-05-21 11:30:00,27.99,28.04,27.99,28.04,19700.0,21.4569,21.4952,21.4569,21.4952,19700.0
2013-05-21 11:35:00,28.03,28.03,27.99,27.99,15900.0,21.4876,21.4876,21.4569,21.4569,15900.0
2013-05-21 11:40:00,28.0,28.02,27.99,28.02,18500.0,21.4646,21.4799,21.4569,21.4799,18500.0
2013-05-21 11:45:00,28.01,28.01,27.99,28.0,18300.0,21.4722,21.4722,21.4569,21.4646,18300.0
2013-05-21 11:50:00,28.0,28.0,27.99,27.99,13800.0,21.4646,21.4646,21.4569,21.4569,13800.0
2013-05-21 11:55:00,27.99,28.02,27.99,28.01,16400.0,21.4569,21.4799,21.4569,21.4722,16400.0
2013-05-21 12:00:00,28.01,28.06,28.01,28.06,9900.0,21.4722,21.5106,21.4722,21.5106,9900.0
2013-05-21 12:05:00,28.05,28.05,28.02,28.02,8400.0,21.5029,21.5029,21.4799,21.4799,8400.0
2013-05-21 12:10:00,28.02,28.09,28.02,28.09,15800.0,21.4799,21.5336,21.4799,21.5336,15800.0
2013-05-21 12:15:00,28.09,28.16,28.09,28.15,14900.0,21.5336,21.5872,21.5336,21.5796,14900.0
2013-05-21 12:20:00,28.15,28.18,28.13,28.13,20100.0,21.5796,21.6026,21.5642,21.5642,20100.0
2013-05-21 12:25:00,28.14,28.15,28.13,28.13,14600.0,21.5719,21.5796,21.5642,21.5642,14600.0
2013-05-21 12:30:00,28.12,28.13,28.12,28.13,4300.0,21.5566,21.5642,21.5566,21.5642,4300.0
2013-05-21 12:35:00,28.13,28.13,28.1,28.1,13400.0,21.5642,21.5642,21.5412,21.5412,13400.0
2013-05-21 12:40:00,28.11,28.12,28.09,28.12,11700.0,21.5489,21.5566,21.5336,21.5566,11700.0
2013-05-21 12:45:00,28.12,28.16,28.12,28.16,27800.0,21.5566,21.5872,21.5566,21.5872,27800.0
2013-05-21 12:50:00,28.16,28.17,28.16,28.16,10700.0,21.5872,21.5949,21.5872,21.5872,10700.0
2013-05-21 12:55:00,28.16,28.19,28.15,28.18,12400.0,21.5872,21.6102,21.5796,21.6026,12400.0
2013-05-21 13:00:00,28.18,28.2,28.18,28.2,8400.0,21.6026,21.6179,21.6026,21.6179,8400.0
2013-05-21 13:05:00,28.2,28.31,28.19,28.26,40500.0,21.6179,21.7022,21.6102,21.6639,40500.0
2013-05-21 13:10:00,28.26,28.26,28.18,28.18,8100.0,21.6639,21.6639,21.6026,21.6026,8100.0
2013-05-21 13:15:00,28.18,28.23,28.18,28.23,8200.0,21.6026,21.6409,21.6026,21.6409,8200.0
2013-05-21 13:20:00,28.23,28.23,28.19,28.21,12900.0,21.6409,21.6409,21.6102,21.6256,12900.0
2013-05-21 13:25:00,28.21,28.23,28.2,28.21,8000.0,21.6256,21.6409,21.6179,21.6256,8000.0
2013-05-21 13:30:00,28.21,28.25,28.21,28.25,11700.0,21.6256,21.6562,21.6256,21.6562,11700.0
2013-05-21 13:35:00,28.25,28.25,28.2,28.2,15200.0,21.6562,21.6562,21.6179,21.6179,15200.0
2013-05-21 13:40:00,28.21,28.21,28.2,28.21,5600.0,21.6256,21.6256,21.6179,21.6256,5600.0
2013-05-21 13:45:00,28.21,28.23,28.2,28.23,14300.0,21.6256,21.6409,21.6179,21.6409,14300.0
2013-05-21 13:50:00,28.23,28.27,28.23,28.24,18600.0,21.6409,21.6716,21.6409,21.6486,18600.0
2013-05-21 13:55:00,28.23,28.24,28.2,28.22,16500.0,21.6409,21.6486,21.6179,21.6332,16500.0
2013-05-21 14:00:00,28.22,28.23,28.2,28.21,11400.0,21.6332,21.6409,21.6179,21.6256,11400.0
2013-05-21 14:05:00,28.21,28.21,28.16,28.16,6900.0,21.6256,21.6256,21.5872,21.5872,6900.0
2013-05-21 14:10:00,28.16,28.21,28.16,28.17,101900.0,21.5872,21.6256,21.5872,21.5949,101900.0
2013-05-21 14:15:00,28.18,28.23,28.16,28.22,56700.0,21.6026,21.6409,21.5872,21.6332,56700.0
2013-05-21 14:20:00,28.21,28.21,28.18,28.2,14500.0,21.6256,21.6256,21.6026,21.6179,14500.0
2013-05-21 14:25:00,28.19,28.2,28.17,28.18,16000.0,21.6102,21.6179,21.5949,21.6026,16000.0
2013-05-21 14:30:00,28.17,28.17,28.14,28.14,15300.0,21.5949,21.5949,21.5719,21.5719,15300.0
2013-05-21 14:35:00,28.14,28.16,28.13,28.16,20700.0,21.5719,21.5872,21.5642,21.5872,20700.0
2013-05-21 14:40:00,28.17,28.18,28.14,28.14,17900.0,21.5949,21.6026,21.5719,21.5719,17900.0
2013-05-21 14:45:00,28.14,28.16,28.11,28.15,14600.0,21.5719,21.5872,21.5489,21.5796,14600.0
2013-05-21 14:50:00,28.15,28.16,28.14,28.15,14800.0,21.5796,21.5872,21.5719,21.5796,14800.0
2013-05-21 14:55:00,28.15,28.16,28.14,28.14,11200.0,21.5796,21.5872,21.5719,21.5719,11200.0
2013-05-21 15:00:00,28.14,28.17,28.14,28.15,15300.0,21.5719,21.5949,21.5719,21.5796,15300.0
2013-05-21 15:05:00,28.15,28.16,28.13,28.16,13400.0,21.5796,21.5872,21.5642,21.5872,13400.0
2013-05-21 15:10:00,28.16,28.2,28.16,28.2,26700.0,21.5872,21.6179,21.5872,21.6179,26700.0
2013-05-21 15:15:00,28.2,28.2,28.15,28.17,15800.0,21.6179,21.6179,21.5796,21.5949,15800.0
2013-05-21 15:20:00,28.17,28.17,28.15,28.17,16100.0,21.5949,21.5949,21.5796,21.5949,16100.0
2013-05-21 15:25:00,28.17,28.17,28.14,28.15,12000.0,21.5949,21.5949,21.5719,21.5796,12000.0
2013-05-21 15:30:00,28.15,28.17,28.14,28.17,16900.0,21.5796,21.5949,21.5719,21.5949,16900.0
2013-05-21 15:35:00,28.17,28.18,28.16,28.17,19200.0,21.5949,21.6026,21.5872,21.5949,19200.0
2013-05-21 15:40:00,28.18,28.18,28.14,28.14,43200.0,21.6026,21.6026,21.5719,21.5719,43200.0
2013-05-21 15:45:00,28.14,28.18,28.13,28.18,74000.0,21.5719,21.6026,21.5642,21.6026,74000.0
2013-05-21 15:50:00,28.17,28.21,28.15,28.2,111400.0,21.5949,21.6256,21.5796,21.6179,111400.0
2013-05-21 15:55:00,28.2,28.23,28.19,28.19,221300.0,21.6179,21.6409,21.6102,21.6102,221300.0
2013-05-22 09:30:00,28.11,28.3,28.06,28.25,42600.0,21.5489,21.6946,21.5106,21.6562,42600.0
2013-05-22 09:35:00,28.25,28.39,28.2,28.39,40800.0,21.6562,21.7636,21.6179,21.7636,40800.0
2013-05-22 09:40:00,28.39,28.45,28.36,28.45,46700.0,21.7636,21.8095,21.7406,21.8095,46700.0
2013-05-22 09:45:00,28.42,28.45,28.35,28.37,41200.0,21.7866,21.8095,21.7329,21.7482,41200.0
2013-05-22 09:50:00,28.36,28.42,28.28,28.39,36300.0,21.7406,21.7866,21.6792,21.7636,36300.0
2013-05-22 09:55:00,28.37,28.56,28.37,28.46,46800.0,21.7482,21.8939,21.7482,21.8172,46800.0
2013-05-22 10:00:00,28.46,28.51,28.39,28.5,37800.0,21.8172,21.8555,21.7636,21.8479,37800.0
2013-05-22 10:05:00,28.51,28.61,28.5,28.54,50400.0,21.8555,21.9322,21.8479,21.8785,50400.0
2013-05-22 10:10:00,28.55,28.62,28.53,28.62,12100.0,21.8862,21.9399,21.8709,21.9399,12100.0
2013-05-22 10:15:00,28.61,28.65,28.53,28.59,194800.0,21.9322,21.9629,21.8709,21.9169,194800.0
2013-05-22 10:20:00,28.58,28.58,28.53,28.56,34300.0,21.9092,21.9092,21.8709,21.8939,34300.0
2013-05-22 10:25:00,28.56,28.65,28.54,28.65,36000.0,21.8939,21.9629,21.8785,21.9629,36000.0
2013-05-22 10:30:00,28.66,28.67,28.53,28.54,56600.0,21.9705,21.9782,21.8709,21.8785,56600.0
2013-05-22 10:35:00,28.54,28.56,28.41,28.46,48300.0,21.8785,21.8939,21.7789,21.8172,48300.0
2013-05-22 10:40:00,28.47,28.58,28.45,28.51,27000.0,21.8249,21.9092,21.8095,21.8555,27000.0
2013-05-22 10:45:00,28.51,28.51,28.42,28.46,21700.0,21.8555,21.8555,21.7866,21.8172,21700.0
2013-05-22 10:50:00,28.47,28.47,28.43,28.45,36000.0,21.8249,21.8249,21.7942,21.8095,36000.0
2013-05-22 10:55:00,28.45,28.49,28.43,28.45,46600.0,21.8095,21.8402,21.7942,21.8095,46600.0
2013-05-22 11:00:00,28.45,28.48,28.43,28.45,17400.0,21.8095,21.8325,21.7942,21.8095,17400.0
2013-05-22 11:05:00,28.46,28.49,28.44,28.48,21200.0,21.8172,21.8402,21.8019,21.8325,21200.0
2013-05-22 11:10:00,28.48,28.53,28.43,28.51,20600.0,21.8325,21.8709,21.7942,21.8555,20600.0
2013-05-22 11:15:00,28.51,28.52,28.46,28.46,17200.0,21.8555,21.8632,21.8172,21.8172,17200.0
2013-05-22 11:20:00,28.46,28.48,28.45,28.46,8800.0,21.8172,21.8325,21.8095,21.8172,8800.0
2013-05-22 11:25:00,28.46,28.47,28.39,28.46,11400.0,21.8172,21.8249,21.7636,21.8172,11400.0
2013-05-22 11:30:00,28.46,28.49,28.43,28.43,20400.0,21.8172,21.8402,21.7942,21.7942,20400.0
2013-05-22 11:35:00,28.43,28.49,28.42,28.46,12100.0,21.7942,21.8402,21.7866,21.8172,12100.0
2013-05-22 11:40:00,28.46,28.46,28.41,28.45,25400.0,21.8172,21.8172,21.7789,21.8095,25400.0
2013-05-22 11:45:00,28.45,28.53,28.45,28.53,18200.0,21.8095,21.8709,21.8095,21.8709,18200.0
2013-05-22 11:50:00,28.53,28.54,28.5,28.51,17500.0,21.8709,21.8785,21.8479,21.8555,17500.0
2013-05-22 11:55:00,28.51,28.52,28.5,28.5,16200.0,21.8555,21.8632,21.8479,21.8479,16200.0
2013-05-22 12:00:00,28.5,28.5,28.46,28.46,11000.0,21.8479,21.8479,21.8172,21.8172,11000.0
2013-05-22 12:05:00,28.47,28.49,28.46,28.48,12000.0,21.8249,21.8402,21.8172,21.8325,12000.0
2013-05-22 12:10:00,28.48,28.49,28.45,28.46,11800.0,21.8325,21.8402,21.8095,21.8172,11800.0
2013-05-22 12:15:00,28.46,28.46,28.4,28.42,7300.0,21.8172,21.8172,21.7712,21.7866,7300.0
2013-05-22 12:20:00,28.42,28.42,28.4,28.42,7600.0,21.7866,21.7866,21.7712,21.7866,7600.0
2013-05-22 12:25:00,28.41,28.42,28.35,28.36,42800.0,21.7789,21.7866,21.7329,21.7406,42800.0
2013-05-22 12:30:00,28.36,28.37,28.3,28.3,34400.0,21.7406,21.7482,21.6946,21.6946,34400.0
2013-05-22 12:35:00,28.3,28.35,28.28,28.35,11900.0,21.6946,21.7329,21.6792,21.7329,11900.0
2013-05-22 12:40:00,28.34,28.35,28.34,28.34,5500.0,21.7252,21.7329,21.7252,21.7252,5500.0
2013-05-22 12:45:00,28.33,28.34,28.31,28.31,5200.0,21.7176,21.7252,21.7022,21.7022,5200.0
2013-05-22 12:50:00,28.32,28.35,28.31,28.35,9900.0,21.7099,21.7329,21.7022,21.7329,9900.0
2013-05-22 12:55:00,28.36,28.38,28.35,28.35,11000.0,21.7406,21.7559,21.7329,21.7329,11000.0
2013-05-22 13:00:00,28.36,28.37,28.31,28.31,7900.0,21.7406,21.7482,21.7022,21.7022,7900.0
2013-05-22 13:05:00,28.31,28.34,28.25,28.29,34000.0,21.7022,21.7252,21.6562,21.6869,34000.0
2013-05-22 13:10:00,28.29,28.33,28.25,28.28,25500.0,21.6869,21.7176,21.6562,21.6792,25500.0
2013-05-22 13:15:00,28.27,28.27,28.24,28.26,11600.0,21.6716,21.6716,21.6486,21.6639,11600.0
2013-05-22 13:20:00,28.26,28.29,28.23,28.29,13400.0,21.6639,21.6869,21.6409,21.6869,13400.0
2013-05-22 13:25:00,28.28,28.28,28.22,28.24,10600.0,21.6792,21.6792,21.6332,21.6486,10600.0
2013-05-22 13:30:00,28.24,28.24,28.16,28.17,21300.0,21.6486,21.6486,21.5872,21.5949,21300.0
2013-05-22 13:35:00,28.18,28.22,28.12,28.15,25600.0,21.6026,21.6332,21.5566,21.5796,25600.0
2013-05-22 13:40:00,28.15,28.18,28.14,28.15,28200.0,21.5796,21.6026,21.5719,21.5796,28200.0
2013-05-22 13:45:00,28.15,28.17,28.1,28.17,16100.0,21.5796,21.5949,21.5412,21.5949,16100.0
2013-05-22 13:50:00,28.17,28.2,28.13,28.14,22800.0,21.5949,21.6179,21.5642,21.5719,22800.0
2013-05-22 13:55:00,28.14,28.16,28.11,28.11,55600.0,21.5719,21.5872,21.5489,21.5489,55600.0
2013-05-22 14:00:00,28.12,28.16,28.04,28.06,50100.0,21.5566,21.5872,21.4952,21.5106,50100.0
2013-05-22 14:05:00,28.06,28.1,27.92,28.0,55900.0,21.5106,21.5412,21.4033,21.4646,55900.0
2013-05-22 14:10:00,28.0,28.0,27.9,27.98,82900.0,21.4646,21.4646,21.3879,21.4493,82900.0
2013-05-22 14:15:00,27.99,28.04,27.96,28.03,29400.0,21.4569,21.4952,21.4339,21.4876,29400.0
2013-05-22 14:20:00,28.04,28.05,28.0,28.04,22600.0,21.4952,21.5029,21.4646,21.4952,22600.0
2013-05-22 14:25:00,28.03,28.03,27.95,27.99,54800.0,21.4876,21.4876,21.4263,21.4569,54800.0
2013-05-22 14:30:00,27.98,28.01,27.95,28.0,25800.0,21.4493,21.4722,21.4263,21.4646,25800.0
2013-05-22 14:35:00,28.01,28.01,27.88,27.93,32200.0,21.4722,21.4722,21.3726,21.4109,32200.0
2013-05-22 14:40:00,27.92,27.92,27.86,27.91,25000.0,21.4033,21.4033,21.3573,21.3956,25000.0
2013-05-22 14:45:00,27.92,27.93,27.9,27.93,15600.0,21.4033,21.4109,21.3879,21.4109,15600.0
2013-05-22 14:50:00,27.92,27.95,27.91,27.94,47800.0,21.4033,21.4263,21.3956,21.4186,47800.0
2013-05-22 14:55:00,27.94,28.0,27.94,27.97,13300.0,21.4186,21.4646,21.4186,21.4416,13300.0
2013-05-22 15:00:00,27.97,27.97,27.9,27.9,18700.0,21.4416,21.4416,21.3879,21.3879,18700.0
2013-05-22 15:05:00,27.9,27.92,27.86,27.92,42700.0,21.3879,21.4033,21.3573,21.4033,42700.0
2013-05-22 15:10:00,27.91,27.91,27.83,27.85,22100.0,21.3956,21.3956,21.3343,21.3496,22100.0
2013-05-22 15:15:00,27.83,27.86,27.8,27.8,70300.0,21.3343,21.3573,21.3113,21.3113,70300.0
2013-05-22 15:20:00,27.8,27.81,27.76,27.8,56400.0,21.3113,21.3189,21.2806,21.3113,56400.0
2013-05-22 15:25:00,27.8,27.81,27.71,27.72,37400.0,21.3113,21.3189,21.2423,21.2499,37400.0
2013-05-22 15:30:00,27.71,27.73,27.65,27.71,51700.0,21.2423,21.2576,21.1963,21.2423,51700.0
2013-05-22 15:35:00,27.7,27.73,27.69,27.73,61300.0,21.2346,21.2576,21.2269,21.2576,61300.0
2013-05-22 15:40:00,27.72,27.78,27.69,27.77,50200.0,21.2499,21.2959,21.2269,21.2883,50200.0
2013-05-22 15:45:00,27.76,27.77,27.72,27.73,80000.0,21.2806,21.2883,21.2499,21.2576,80000.0
2013-05-22 15:50:00,27.72,27.77,27.71,27.74,64100.0,21.2499,21.2883,21.2423,21.2653,64100.0
2013-05-22 15:55:00,27.73,27.78,27.72,27.77,106800.0,21.2576,21.2959,21.2499,21.2883,106800.0
2013-05-23 09:30:00,27.57,27.57,27.43,27.56,82200.0,21.1349,21.1349,21.0276,21.1273,82200.0
2013-05-23 09:35:00,27.57,27.61,27.51,27.59,70600.0,21.1349,21.1656,21.089,21.1503,70600.0
2013-05-23 09:40:00,27.58,27.64,27.53,27.54,36300.0,21.1426,21.1886,21.1043,21.112,36300.0
2013-05-23 09:45:00,27.52,27.52,27.41,27.41,72900.0,21.0966,21.0966,21.0123,21.0123,72900.0
2013-05-23 09:50:00,27.41,27.49,27.37,27.46,207500.0,21.0123,21.0736,20.9816,21.0506,207500.0
2013-05-23 09:55:00,27.46,27.48,27.38,27.44,53100.0,21.0506,21.066,20.9893,21.0353,53100.0
2013-05-23 10:00:00,27.45,27.5,27.39,27.47,83700.0,21.043,21.0813,20.997,21.0583,83700.0
2013-05-23 10:05:00,27.47,27.53,27.45,27.53,48900.0,21.0583,21.1043,21.043,21.1043,48900.0
2013-05-23 10:10:00,27.53,27.59,27.52,27.58,43100.0,21.1043,21.1503,21.0966,21.1426,43100.0
2013-05-23 10:15:00,27.58,27.59,27.53,27.57,38000.0,21.1426,21.1503,21.1043,21.1349,38000.0
2013-05-23 10:20:00,27.56,27.56,27.49,27.52,37600.0,21.1273,21.1273,21.0736,21.0966,37600.0
2013-05-23 10:25:00,27.52,27.52,27.43,27.44,61300.0,21.0966,21.0966,21.0276,21.0353,61300.0
2013-05-23 10:30:00,27.43,27.57,27.41,27.53,244900.0,21.0276,21.1349,21.0123,21.1043,244900.0
2013-05-23 10:35:00,27.53,27.55,27.44,27.44,66100.0,21.1043,21.1196,21.0353,21.0353,66100.0
2013-05-23 10:40:00,27.45,27.45,27.25,27.34,75800.0,21.043,21.043,20.8896,20.9586,75800.0
2013-05-23 10:45:00,27.33,27.33,27.25,27.28,37300.0,20.951,20.951,20.8896,20.9126,37300.0
2013-05-23 10:50:00,27.29,27.29,27.25,27.25,30800.0,20.9203,20.9203,20.8896,20.8896,30800.0
2013-05-23 10:55:00,27.24,27.31,27.23,27.26,35700.0,20.882,20.9356,20.8743,20.8973,35700.0
2013-05-23 11:00:00,27.27,27.31,27.26,27.28,18900.0,20.905,20.9356,20.8973,20.9126,18900.0
2013-05-23 11:05:00,27.28,27.36,27.28,27.32,49700.0,20.9126,20.974,20.9126,20.9433,49700.0
2013-05-23 11:10:00,27.33,27.39,27.33,27.36,76400.0,20.951,20.997,20.951,20.974,76400.0
2013-05-23 11:15:00,27.36,27.45,27.36,27.41,19800.0,20.974,21.043,20.974,21.0123,19800.0
2013-05-23 11:20:00,27.41,27.56,27.41,27.54,39700.0,21.0123,21.1273,21.0123,21.112,39700.0
2013-05-23 11:25:00,27.55,27.58,27.49,27.49,60900.0,21.1196,21.1426,21.0736,21.0736,60900.0
2013-05-23 11:30:00,27.49,27.5,27.46,27.48,22800.0,21.0736,21.0813,21.0506,21.066,22800.0
2013-05-23 11:35:00,27.49,27.54,27.49,27.54,56300.0,21.0736,21.112,21.0736,21.112,56300.0
2013-05-23 11:40:00,27.54,27.59,27.48,27.58,118800.0,21.112,21.1503,21.066,21.1426,118800.0
2013-05-23 11:45:00,27.59,27.59,27.53,27.53,130500.0,21.1503,21.1503,21.1043,21.1043,130500.0
2013-05-23 11:50:00,27.53,27.56,27.49,27.56,32700.0,21.1043,21.1273,21.0736,21.1273,32700.0
2013-05-23 11:55:00,27.55,27.56,27.54,27.55,24200.0,21.1196,21.1273,21.112,21.1196,24200.0
2013-05-23 12:00:00,27.55,27.62,27.55,27.62,38400.0,21.1196,21.1733,21.1196,21.1733,38400.0
2013-05-23 12:05:00,27.62,27.76,27.62,27.75,40100.0,21.1733,21.2806,21.1733,21.2729,40100.0
2013-05-23 12:10:00,27.75,27.82,27.75,27.8,33700.0,21.2729,21.3266,21.2729,21.3113,33700.0
2013-05-23 12:15:00,27.8,27.8,27.75,27.75,12400.0,21.3113,21.3113,21.2729,21.2729,12400.0
2013-05-23 12:20:00,27.76,27.76,27.71,27.71,16600.0,21.2806,21.2806,21.2423,21.2423,16600.0
2013-05-23 12:25:00,27.72,27.83,27.71,27.8,32700.0,21.2499,21.3343,21.2423,21.3113,32700.0
2013-05-23 12:30:00,27.8,27.8,27.74,27.75,101900.0,21.3113,21.3113,21.2653,21.2729,101900.0
2013-05-23 12:35:00,27.75,27.75,27.71,27.72,21600.0,21.2729,21.2729,21.2423,21.2499,21600.0
2013-05-23 12:40:00,27.72,27.74,27.66,27.71,19400.0,21.2499,21.2653,21.2039,21.2423,19400.0
2013-05-23 12:45:00,27.71,27.76,27.71,27.73,12300.0,21.2423,21.2806,21.2423,21.2576,12300.0
2013-05-23 12:50:00,27.72,27.73,27.65,27.72,29500.0,21.2499,21.2576,21.1963,21.2499,29500.0
2013-05-23 12:55:00,27.71,27.73,27.63,27.64,24300.0,21.2423,21.2576,21.1809,21.1886,24300.0
2013-05-23 13:00:00,27.64,27.66,27.63,27.63,12800.0,21.1886,21.2039,21.1809,21.1809,12800.0
2013-05-23 13:05:00,27.63,27.64,27.55,27.55,33500.0,21.1809,21.1886,21.1196,21.1196,33500.0
2013-05-23 13:10:00,27.56,27.59,27.53,27.57,36900.0,21.1273,21.1503,21.1043,21.1349,36900.0
2013-05-23 13:15:00,27.58,27.6,27.55,27.55,10600.0,21.1426,21.1579,21.1196,21.1196,10600.0
2013-05-23 13:20:00,27.55,27.55,27.49,27.5,28400.0,21.1196,21.1196,21.0736,21.0813,28400.0
2013-05-23 13:25:00,27.5,27.51,27.41,27.43,54900.0,21.0813,21.089,21.0123,21.0276,54900.0
2013-05-23 13:30:00,27.42,27.45,27.42,27.44,30500.0,21.02,21.043,21.02,21.0353,30500.0
2013-05-23 13:35:00,27.44,27.49,27.44,27.47,46200.0,21.0353,21.0736,21.0353,21.0583,46200.0
2013-05-23 13:40:00,27.46,27.48,27.44,27.46,35800.0,21.0506,21.066,21.0353,21.0506,35800.0
2013-05-23 13:45:00,27.46,27.46,27.44,27.46,17000.0,21.0506,21.0506,21.0353,21.0506,17000.0
2013-05-23 13:50:00,27.46,27.49,27.43,27.44,15100.0,21.0506,21.0736,21.0276,21.0353,15100.0
2013-05-23 13:55:00,27.44,27.59,27.44,27.59,41800.0,21.0353,21.1503,21.0353,21.1503,41800.0
2013-05-23 14:00:00,27.59,27.6,27.57,27.6,51500.0,21.1503,21.1579,21.1349,21.1579,51500.0
2013-05-23 14:05:00,27.6,27.69,27.6,27.66,81500.0,21.1579,21.2269,21.1579,21.2039,81500.0
2013-05-23 14:10:00,27.67,27.68,27.63,27.64,24400.0,21.2116,21.2193,21.1809,21.1886,24400.0
2013-05-23 14:15:00,27.65,27.68,27.64,27.68,21400.0,21.1963,21.2193,21.1886,21.2193,21400.0
2013-05-23 14:20:00,27.69,27.73,27.69,27.72,43300.0,21.2269,21.2576,21.2269,21.2499,43300.0
2013-05-23 14:25:00,27.73,27.76,27.72,27.74,14500.0,21.2576,21.2806,21.2499,21.2653,14500.0
2013-05-23 14:30:00,27.73,27.74,27.69,27.69,36200.0,21.2576,21.2653,21.2269,21.2269,36200.0
2013-05-23 14:35:00,27.68,27.72,27.68,27.69,23800.0,21.2193,21.2499,21.2193,21.2269,23800.0
2013-05-23 14:40:00,27.69,27.81,27.68,27.8,30800.0,21.2269,21.3189,21.2193,21.3113,30800.0
2013-05-23 14:45:00,27.81,27.81,27.74,27.79,33600.0,21.3189,21.3189,21.2653,21.3036,33600.0
2013-05-23 14:50:00,27.79,27.81,27.77,27.8,21700.0,21.3036,21.3189,21.2883,21.3113,21700.0
2013-05-23 14:55:00,27.8,27.88,27.8,27.87,22100.0,21.3113,21.3726,21.3113,21.3649,22100.0
2013-05-23 15:00:00,27.87,27.89,27.84,27.87,66900.0,21.3649,21.3803,21.3419,21.3649,66900.0
2013-05-23 15:05:00,27.86,27.9,27.83,27.88,65200.0,21.3573,21.3879,21.3343,21.3726,65200.0
2013-05-23 15:10:00,27.87,27.93,27.87,27.89,53500.0,21.3649,21.4109,21.3649,21.3803,53500.0
2013-05-23 15:15:00,27.89,27.89,27.79,27.8,35800.0,21.3803,21.3803,21.3036,21.3113,35800.0
2013-05-23 15:20:00,27.79,27.84,27.74,27.74,36800.0,21.3036,21.3419,21.2653,21.2653,36800.0
2013-05-23 15:25:00,27.74,27.82,27.7,27.8,44900.0,21.2653,21.3266,21.2346,21.3113,44900.0
2013-05-23 15:30:00,27.8,27.83,27.76,27.76,45700.0,21.3113,21.3343,21.2806,21.2806,45700.0
2013-05-23 15:35:00,27.77,27.77,27.7,27.73,44000.0,21.2883,21.2883,21.2346,21.2576,44000.0
2013-05-23 15:40:00,27.74,27.78,27.71,27.75,51800.0,21.2653,21.2959,21.2423,21.2729,51800.0
2013-05-23 15:45:00,27.75,27.76,27.71,27.71,60400.0,21.2729,21.2806,21.2423,21.2423,60400.0
2013-05-23 15:50:00,27.71,27.79,27.71,27.76,80700.0,21.2423,21.3036,21.2423,21.2806,80700.0
2013-05-23 15:55:00,27.77,27.81,27.77,27.81,141100.0,21.2883,21.3189,21.2883,21.3189,141100.0
2013-05-24 09:30:00,27.65,27.65,27.5,27.51,27200.0,21.1963,21.1963,21.0813,21.089,27200.0
2013-05-24 09:35:00,27.51,27.55,27.5,27.54,14600.0,21.089,21.1196,21.0813,21.112,14600.0
2013-05-24 09:40:00,27.54,27.55,27.4,27.45,23500.0,21.112,21.1196,21.0046,21.043,23500.0
2013-05-24 09:45:00,27.46,27.48,27.41,27.41,25600.0,21.0506,21.066,21.0123,21.0123,25600.0
2013-05-24 09:50:00,27.42,27.42,27.38,27.41,27800.0,21.02,21.02,20.9893,21.0123,27800.0
2013-05-24 09:55:00,27.4,27.4,27.32,27.32,24000.0,21.0046,21.0046,20.9433,20.9433,24000.0
2013-05-24 10:00:00,27.32,27.32,27.29,27.31,33600.0,20.9433,20.9433,20.9203,20.9356,33600.0
2013-05-24 10:05:00,27.31,27.32,27.29,27.3,16100.0,20.9356,20.9433,20.9203,20.928,16100.0
2013-05-24 10:10:00,27.3,27.3,27.26,27.27,23100.0,20.928,20.928,20.8973,20.905,23100.0
2013-05-24 10:15:00,27.27,27.3,27.25,27.27,15300.0,20.905,20.928,20.8896,20.905,15300.0
2013-05-24 10:20:00,27.26,27.28,27.23,27.23,37700.0,20.8973,20.9126,20.8743,20.8743,37700.0
2013-05-24 10:25:00,27.23,27.27,27.21,27.25,28600.0,20.8743,20.905,20.859,20.8896,28600.0
2013-05-24 10:30:00,27.26,27.35,27.26,27.28,41100.0,20.8973,20.9663,20.8973,20.9126,41100.0
2013-05-24 10:35:00,27.27,27.27,27.25,27.26,20900.0,20.905,20.905,20.8896,20.8973,20900.0
2013-05-24 10:40:00,27.26,27.26,27.22,27.25,89000.0,20.8973,20.8973,20.8666,20.8896,89000.0
2013-05-24 10:45:00,27.26,27.31,27.21,27.23,73200.0,20.8973,20.9356,20.859,20.8743,73200.0
2013-05-24 10:50:00,27.23,27.25,27.23,27.25,14800.0,20.8743,20.8896,20.8743,20.8896,14800.0
2013-05-24 10:55:00,27.26,27.27,27.25,27.26,17000.0,20.8973,20.905,20.8896,20.8973,17000.0
2013-05-24 11:00:00,27.27,27.29,27.25,27.25,20500.0,20.905,20.9203,20.8896,20.8896,20500.0
2013-05-24 11:05:00,27.25,27.28,27.25,27.27,17600.0,20.8896,20.9126,20.8896,20.905,17600.0
2013-05-24 11:10:00,27.26,27.26,27.22,27.23,34600.0,20.8973,20.8973,20.8666,20.8743,34600.0
2013-05-24 11:15:00,27.23,27.25,27.2,27.2,25100.0,20.8743,20.8896,20.8513,20.8513,25100.0
2013-05-24 11:20:00,27.2,27.2,27.17,27.18,37200.0,20.8513,20.8513,20.8283,20.836,37200.0
2013-05-24 11:25:00,27.18,27.22,27.17,27.17,24900.0,20.836,20.8666,20.8283,20.8283,24900.0
2013-05-24 11:30:00,27.17,27.19,27.14,27.17,38100.0,20.8283,20.8436,20.8053,20.8283,38100.0
2013-05-24 11:35:00,27.17,27.26,27.17,27.25,40100.0,20.8283,20.8973,20.8283,20.8896,40100.0
2013-05-24 11:40:00,27.26,27.32,27.26,27.32,14400.0,20.8973,20.9433,20.8973,20.9433,14400.0
2013-05-24 11:45:00,27.32,27.34,27.23,27.23,36300.0,20.9433,20.9586,20.8743,20.8743,36300.0
2013-05-24 11:50:00,27.22,27.25,27.17,27.22,62700.0,20.8666,20.8896,20.8283,20.8666,62700.0
2013-05-24 11:55:00,27.22,27.27,27.22,27.26,36300.0,20.8666,20.905,20.8666,20.8973,36300.0
2013-05-24 12:00:00,27.26,27.3,27.25,27.27,27400.0,20.8973,20.928,20.8896,20.905,27400.0
2013-05-24 12:05:00,27.28,27.3,27.25,27.3,30900.0,20.9126,20.928,20.8896,20.928,30900.0
2013-05-24 12:10:00,27.3,27.3,27.21,27.24,32300.0,20.928,20.928,20.859,20.882,32300.0
2013-05-24 12:15:00,27.24,27.3,27.24,27.28,14100.0,20.882,20.928,20.882,20.9126,14100.0
2013-05-24 12:20:00,27.29,27.31,27.26,27.29,31000.0,20.9203,20.9356,20.8973,20.9203,31000.0
2013-05-24 12:25:00,27.28,27.3,27.25,27.3,20500.0,20.9126,20.928,20.8896,20.928,20500.0
2013-05-24 12:30:00,27.3,27.32,27.25,27.25,20800.0,20.928,20.9433,20.8896,20.8896,20800.0
2013-05-24 12:35:00,27.25,27.26,27.19,27.2,13300.0,20.8896,20.8973,20.8436,20.8513,13300.0
2013-05-24 12:40:00,27.2,27.2,27.17,27.18,16100.0,20.8513,20.8513,20.8283,20.836,16100.0
2013-05-24 12:45:00,27.18,27.19,27.17,27.18,21900.0,20.836,20.8436,20.8283,20.836,21900.0
2013-05-24 12:50:00,27.18,27.23,27.18,27.21,21900.0,20.836,20.8743,20.836,20.859,21900.0
2013-05-24 12:55:00,27.22,27.26,27.21,27.26,26100.0,20.8666,20.8973,20.859,20.8973,26100.0
2013-05-24 13:00:00,27.26,27.27,27.25,27.25,15800.0,20.8973,20.905,20.8896,20.8896,15800.0
2013-05-24 13:05:00,27.25,27.28,27.24,27.28,22100.0,20.8896,20.9126,20.882,20.9126,22100.0
2013-05-24 13:10:00,27.28,27.28,27.24,27.27,20200.0,20.9126,20.9126,20.882,20.905,20200.0
2013-05-24 13:15:00,27.27,27.28,27.25,27.25,13200.0,20.905,20.9126,20.8896,20.8896,13200.0
2013-05-24 13:20:00,27.25,27.26,27.24,27.25,13000.0,20.8896,20.8973,20.882,20.8896,13000.0
2013-05-24 13:25:00,27.25,27.26,27.24,27.25,22900.0,20.8896,20.8973,20.882,20.8896,22900.0
2013-05-24 13:30:00,27.25,27.27,27.22,27.27,22400.0,20.8896,20.905,20.8666,20.905,22400.0
2013-05-24 13:35:00,27.26,27.27,27.21,27.24,17700.0,20.8973,20.905,20.859,20.882,17700.0
2013-05-24 13:40:00,27.23,27.23,27.18,27.18,8800.0,20.8743,20.8743,20.836,20.836,8800.0
2013-05-24 13:45:00,27.18,27.18,27.14,27.16,16500.0,20.836,20.836,20.8053,20.8206,16500.0
2013-05-24 13:50:00,27.16,27.19,27.16,27.16,17800.0,20.8206,20.8436,20.8206,20.8206,17800.0
2013-05-24 13:55:00,27.16,27.16,27.14,27.14,14400.0,20.8206,20.8206,20.8053,20.8053,14400.0
2013-05-24 14:00:00,27.14,27.17,27.14,27.17,37500.0,20.8053,20.8283,20.8053,20.8283,37500.0
2013-05-24 14:05:00,27.18,27.18,27.16,27.16,18900.0,20.836,20.836,20.8206,20.8206,18900.0
2013-05-24 14:10:00,27.17,27.19,27.15,27.17,29400.0,20.8283,20.8436,20.813,20.8283,29400.0
2013-05-24 14:15:00,27.16,27.2,27.15,27.18,16600.0,20.8206,20.8513,20.813,20.836,16600.0
2013-05-24 14:20:00,27.18,27.18,27.14,27.15,18600.0,20.836,20.836,20.8053,20.813,18600.0
2013-05-24 14:25:00,27.15,27.16,27.14,27.14,13600.0,20.813,20.8206,20.8053,20.8053,13600.0
2013-05-24 14:30:00,27.14,27.15,27.1,27.1,27300.0,20.8053,20.813,20.7747,20.7747,27300.0
2013-05-24 14:35:00,27.1,27.13,27.1,27.12,19400.0,20.7747,20.7976,20.7747,20.79,19400.0
2013-05-24 14:40:00,27.11,27.16,27.11,27.14,17200.0,20.7823,20.8206,20.7823,20.8053,17200.0
2013-05-24 14:45:00,27.14,27.15,27.11,27.11,17600.0,20.8053,20.813,20.7823,20.7823,17600.0
2013-05-24 14:50:00,27.11,27.14,27.11,27.14,21100.0,20.7823,20.8053,20.7823,20.8053,21100.0
2013-05-24 14:55:00,27.13,27.14,27.11,27.12,29800.0,20.7976,20.8053,20.7823,20.79,29800.0
2013-05-24 15:00:00,27.11,27.12,27.11,27.11,8700.0,20.7823,20.79,20.7823,20.7823,8700.0
2013-05-24 15:05:00,27.11,27.15,27.11,27.15,57800.0,20.7823,20.813,20.7823,20.813,57800.0
2013-05-24 15:10:00,27.14,27.15,27.11,27.12,31200.0,20.8053,20.813,20.7823,20.79,31200.0
2013-05-24 15:15:00,27.12,27.12,27.11,27.11,47700.0,20.79,20.79,20.7823,20.7823,47700.0
2013-05-24 15:20:00,27.11,27.14,27.11,27.12,44100.0,20.7823,20.8053,20.7823,20.79,44100.0
2013-05-24 15:25:00,27.12,27.13,27.11,27.11,33500.0,20.79,20.7976,20.7823,20.7823,33500.0
2013-05-24 15:30:00,27.11,27.12,27.1,27.11,35700.0,20.7823,20.79,20.7747,20.7823,35700.0
2013-05-24 15:35:00,27.1,27.1,27.02,27.02,49700.0,20.7747,20.7747,20.7133,20.7133,49700.0
2013-05-24 15:40:00,27.02,27.09,27.01,27.07,66500.0,20.7133,20.767,20.7057,20.7517,66500.0
2013-05-24 15:45:00,27.07,27.11,27.07,27.11,51300.0,20.7517,20.7823,20.7517,20.7823,51300.0
2013-05-24 15:50:00,27.1,27.14,27.1,27.13,105600.0,20.7747,20.8053,20.7747,20.7976,105600.0
2013-05-24 15:55:00,27.13,27.18,27.13,27.18,151100.0,20.7976,20.836,20.7976,20.836,151100.0
2013-05-28 09:30:00,26.71,26.84,26.18,26.48,305500.0,20.4757,20.5753,20.0694,20.2994,305500.0
2013-05-28 09:35:00,26.47,26.57,26.36,26.45,153400.0,20.2917,20.3684,20.2074,20.2764,153400.0
2013-05-28 09:40:00,26.46,26.49,26.14,26.24,483400.0,20.284,20.307,20.0387,20.1154,483400.0
2013-05-28 09:45:00,26.27,26.48,26.22,26.46,326400.0,20.1384,20.2994,20.1,20.284,326400.0
2013-05-28 09:50:00,26.46,26.48,26.33,26.45,369300.0,20.284,20.2994,20.1844,20.2764,369300.0
2013-05-28 09:55:00,26.45,26.5,26.44,26.47,134000.0,20.2764,20.3147,20.2687,20.2917,134000.0
2013-05-28 10:00:00,26.47,26.61,26.46,26.54,293900.0,20.2917,20.399,20.284,20.3454,293900.0
2013-05-28 10:05:00,26.54,26.57,26.5,26.55,124800.0,20.3454,20.3684,20.3147,20.353,124800.0
2013-05-28 10:10:00,26.55,26.6,26.54,26.55,74900.0,20.353,20.3914,20.3454,20.353,74900.0
2013-05-28 10:15:00,26.55,26.66,26.54,26.66,195700.0,20.353,20.4373,20.3454,20.4373,195700.0
2013-05-28 10:20:00,26.67,26.77,26.67,26.75,111700.0,20.445,20.5217,20.445,20.5063,111700.0
2013-05-28 10:25:00,26.75,26.82,26.7,26.7,188800.0,20.5063,20.56,20.468,20.468,188800.0
2013-05-28 10:30:00,26.7,26.7,26.6,26.61,53800.0,20.468,20.468,20.3914,20.399,53800.0
2013-05-28 10:35:00,26.62,26.66,26.54,26.55,179100.0,20.4067,20.4373,20.3454,20.353,179100.0
2013-05-28 10:40:00,26.55,26.57,26.45,26.53,150600.0,20.353,20.3684,20.2764,20.3377,150600.0
2013-05-28 10:45:00,26.53,26.54,26.5,26.51,25300.0,20.3377,20.3454,20.3147,20.3224,25300.0
2013-05-28 10:50:00,26.51,26.52,26.45,26.49,110900.0,20.3224,20.33,20.2764,20.307,110900.0
2013-05-28 10:55:00,26.5,26.5,26.39,26.39,98100.0,20.3147,20.3147,20.2304,20.2304,98100.0
2013-05-28 11:00:00,26.39,26.39,26.26,26.26,110100.0,20.2304,20.2304,20.1307,20.1307,110100.0
2013-05-28 11:05:00,26.27,26.31,26.22,26.24,238900.0,20.1384,20.169,20.1,20.1154,238900.0
2013-05-28 11:10:00,26.23,26.25,26.2,26.25,142700.0,20.1077,20.123,20.0847,20.123,142700.0
2013-05-28 11:15:00,26.25,26.25,26.12,26.16,336400.0,20.123,20.123,20.0234,20.0541,336400.0
2013-05-28 11:20:00,26.15,26.18,26.14,26.15,56000.0,20.0464,20.0694,20.0387,20.0464,56000.0
2013-05-28 11:25:00,26.15,26.35,26.14,26.27,209900.0,20.0464,20.1997,20.0387,20.1384,209900.0
2013-05-28 11:30:00,26.26,26.34,26.24,26.31,121000.0,20.1307,20.192,20.1154,20.169,121000.0
2013-05-28 11:35:00,26.31,26.31,26.16,26.16,41000.0,20.169,20.169,20.0541,20.0541,41000.0
2013-05-28 11:40:00,26.16,26.23,26.15,26.21,50500.0,20.0541,20.1077,20.0464,20.0924,50500.0
2013-05-28 11:45:00,26.21,26.21,26.15,26.16,32600.0,20.0924,20.0924,20.0464,20.0541,32600.0
2013-05-28 11:50:00,26.15,26.19,26.14,26.16,64000.0,20.0464,20.0771,20.0387,20.0541,64000.0
2013-05-28 11:55:00,26.15,26.16,25.96,26.09,315000.0,20.0464,20.0541,19.9007,20.0004,315000.0
2013-05-28 12:00:00,26.09,26.16,26.06,26.15,108500.0,20.0004,20.0541,19.9774,20.0464,108500.0
2013-05-28 12:05:00,26.14,26.14,26.07,26.1,86900.0,20.0387,20.0387,19.9851,20.0081,86900.0
2013-05-28 12:10:00,26.1,26.13,26.1,26.13,108900.0,20.0081,20.0311,20.0081,20.0311,108900.0
2013-05-28 12:15:00,26.13,26.22,26.13,26.2,141800.0,20.0311,20.1,20.0311,20.0847,141800.0
2013-05-28 12:20:00,26.2,26.21,26.13,26.13,24700.0,20.0847,20.0924,20.0311,20.0311,24700.0
2013-05-28 12:25:00,26.13,26.16,26.11,26.13,38100.0,20.0311,20.0541,20.0157,20.0311,38100.0
2013-05-28 12:30:00,26.14,26.14,26.11,26.12,33200.0,20.0387,20.0387,20.0157,20.0234,33200.0
2013-05-28 12:35:00,26.11,26.13,26.1,26.1,56600.0,20.0157,20.0311,20.0081,20.0081,56600.0
2013-05-28 12:40:00,26.1,26.13,26.09,26.13,56300.0,20.0081,20.0311,20.0004,20.0311,56300.0
2013-05-28 12:45:00,26.13,26.13,26.08,26.09,70500.0,20.0311,20.0311,19.9927,20.0004,70500.0
2013-05-28 12:50:00,26.09,26.1,26.04,26.05,13700.0,20.0004,20.0081,19.9621,19.9697,13700.0
2013-05-28 12:55:00,26.04,26.04,25.99,26.03,114300.0,19.9621,19.9621,19.9237,19.9544,114300.0
2013-05-28 13:00:00,26.03,26.05,26.01,26.04,24700.0,19.9544,19.9697,19.9391,19.9621,24700.0
2013-05-28 13:05:00,26.05,26.05,26.0,26.02,44100.0,19.9697,19.9697,19.9314,19.9467,44100.0
2013-05-28 13:10:00,26.02,26.08,26.0,26.02,38300.0,19.9467,19.9927,19.9314,19.9467,38300.0
2013-05-28 13:15:00,26.02,26.03,26.0,26.0,33600.0,19.9467,19.9544,19.9314,19.9314,33600.0
2013-05-28 13:20:00,26.0,26.02,25.97,25.98,68400.0,19.9314,19.9467,19.9084,19.9161,68400.0
2013-05-28 13:25:00,25.99,26.01,25.96,25.97,49300.0,19.9237,19.9391,19.9007,19.9084,49300.0
2013-05-28 13:30:00,25.98,25.98,25.96,25.96,48700.0,19.9161,19.9161,19.9007,19.9007,48700.0
2013-05-28 13:35:00,25.96,25.98,25.92,25.92,60600.0,19.9007,19.9161,19.8701,19.8701,60600.0
2013-05-28 13:40:00,25.92,25.95,25.9,25.9,66400.0,19.8701,19.8931,19.8547,19.8547,66400.0
2013-05-28 13:45:00,25.9,25.91,25.83,25.84,55400.0,19.8547,19.8624,19.8011,19.8087,55400.0
2013-05-28 13:50:00,25.84,25.85,25.73,25.79,283000.0,19.8087,19.8164,19.7244,19.7704,283000.0
2013-05-28 13:55:00,25.8,25.85,25.78,25.85,38700.0,19.7781,19.8164,19.7627,19.8164,38700.0
2013-05-28 14:00:00,25.85,25.85,25.8,25.83,100300.0,19.8164,19.8164,19.7781,19.8011,100300.0
2013-05-28 14:05:00,25.82,25.85,25.82,25.85,56700.0,19.7934,19.8164,19.7934,19.8164,56700.0
2013-05-28 14:10:00,25.84,25.92,25.83,25.9,215200.0,19.8087,19.8701,19.8011,19.8547,215200.0
2013-05-28 14:15:00,25.9,26.06,25.89,26.05,104300.0,19.8547,19.9774,19.8471,19.9697,104300.0
2013-05-28 14:20:00,26.06,26.06,25.99,26.0,114900.0,19.9774,19.9774,19.9237,19.9314,114900.0
2013-05-28 14:25:00,26.0,26.01,25.95,26.0,46000.0,19.9314,19.9391,19.8931,19.9314,46000.0
2013-05-28 14:30:00,26.0,26.01,25.99,26.0,55100.0,19.9314,19.9391,19.9237,19.9314,55100.0
2013-05-28 14:35:00,26.0,26.0,25.99,25.99,136800.0,19.9314,19.9314,19.9237,19.9237,136800.0
2013-05-28 14:40:00,26.0,26.0,25.92,25.94,137400.0,19.9314,19.9314,19.8701,19.8854,137400.0
2013-05-28 14:45:00,25.94,26.0,25.94,26.0,170100.0,19.8854,19.9314,19.8854,19.9314,170100.0
2013-05-28 14:50:00,26.0,26.05,26.0,26.01,56100.0,19.9314,19.9697,19.9314,19.9391,56100.0
2013-05-28 14:55:00,26.01,26.03,25.98,26.03,110400.0,19.9391,19.9544,19.9161,19.9544,110400.0
2013-05-28 15:00:00,26.03,26.03,25.96,25.98,142400.0,19.9544,19.9544,19.9007,19.9161,142400.0
2013-05-28 15:05:00,25.97,25.98,25.91,25.91,123000.0,19.9084,19.9161,19.8624,19.8624,123000.0
2013-05-28 15:10:00,25.92,25.92,25.87,25.9,63100.0,19.8701,19.8701,19.8317,19.8547,63100.0
2013-05-28 15:15:00,25.9,25.94,25.89,25.92,110400.0,19.8547,19.8854,19.8471,19.8701,110400.0
2013-05-28 15:20:00,25.91,26.01,25.91,26.01,94800.0,19.8624,19.9391,19.8624,19.9391,94800.0
2013-05-28 15:25:00,26.01,26.09,26.0,26.08,435900.0,19.9391,20.0004,19.9314,19.9927,435900.0
2013-05-28 15:30:00,26.07,26.08,26.05,26.06,106200.0,19.9851,19.9927,19.9697,19.9774,106200.0
2013-05-28 15:35:00,26.07,26.22,26.06,26.2,153700.0,19.9851,20.1,19.9774,20.0847,153700.0
2013-05-28 15:40:00,26.2,26.2,26.1,26.1,126500.0,20.0847,20.0847,20.0081,20.0081,126500.0
2013-05-28 15:45:00,26.11,26.13,26.09,26.12,290100.0,20.0157,20.0311,20.0004,20.0234,290100.0
2013-05-28 15:50:00,26.11,26.19,26.11,26.18,250700.0,20.0157,20.0771,20.0157,20.0694,250700.0
2013-05-28 15:55:00,26.19,26.19,26.11,26.16,286500.0,20.0771,20.0771,20.0157,20.0541,286500.0
2013-05-29 09:30:00,26.07,26.09,25.9,25.96,77500.0,19.9851,20.0004,19.8547,19.9007,77500.0
2013-05-29 09:35:00,26.0,26.01,25.95,25.99,100000.0,19.9314,19.9391,19.8931,19.9237,100000.0
2013-05-29 09:40:00,26.0,26.01,25.95,25.97,165800.0,19.9314,19.9391,19.8931,19.9084,165800.0
2013-05-29 09:45:00,25.98,26.04,25.94,26.03,127200.0,19.9161,19.9621,19.8854,19.9544,127200.0
2013-05-29 09:50:00,26.04,26.04,25.96,25.99,118500.0,19.9621,19.9621,19.9007,19.9237,118500.0
2013-05-29 09:55:00,25.99,26.0,25.97,26.0,75300.0,19.9237,19.9314,19.9084,19.9314,75300.0
2013-05-29 10:00:00,25.99,26.02,25.98,26.01,125400.0,19.9237,19.9467,19.9161,19.9391,125400.0
2013-05-29 10:05:00,26.01,26.02,26.0,26.01,51300.0,19.9391,19.9467,19.9314,19.9391,51300.0
2013-05-29 10:10:00,26.01,26.03,25.99,26.0,135500.0,19.9391,19.9544,19.9237,19.9314,135500.0
2013-05-29 10:15:00,26.0,26.03,25.97,25.98,106700.0,19.9314,19.9544,19.9084,19.9161,106700.0
2013-05-29 10:20:00,25.97,25.98,25.9,25.91,32800.0,19.9084,19.9161,19.8547,19.8624,32800.0
2013-05-29 10:25:00,25.9,25.9,25.87,25.89,38100.0,19.8547,19.8547,19.8317,19.8471,38100.0
2013-05-29 10:30:00,25.89,25.94,25.88,25.93,72500.0,19.8471,19.8854,19.8394,19.8777,72500.0
2013-05-29 10:35:00,25.93,25.94,25.9,25.93,29600.0,19.8777,19.8854,19.8547,19.8777,29600.0
2013-05-29 10:40:00,25.93,25.94,25.87,25.9,33500.0,19.8777,19.8854,19.8317,19.8547,33500.0
2013-05-29 10:45:00,25.9,25.9,25.79,25.82,57900.0,19.8547,19.8547,19.7704,19.7934,57900.0
2013-05-29 10:50:00,25.81,25.84,25.79,25.81,24000.0,19.7857,19.8087,19.7704,19.7857,24000.0
2013-05-29 10:55:00,25.81,25.83,25.79,25.79,39700.0,19.7857,19.8011,19.7704,19.7704,39700.0
2013-05-29 11:00:00,25.79,25.8,25.73,25.74,57100.0,19.7704,19.7781,19.7244,19.7321,57100.0
2013-05-29 11:05:00,25.74,25.77,25.72,25.77,69800.0,19.7321,19.7551,19.7168,19.7551,69800.0
2013-05-29 11:10:00,25.76,25.8,25.75,25.75,35000.0,19.7474,19.7781,19.7398,19.7398,35000.0
2013-05-29 11:15:00,25.75,25.76,25.71,25.72,20700.0,19.7398,19.7474,19.7091,19.7168,20700.0
2013-05-29 11:20:00,25.73,25.8,25.73,25.78,57300.0,19.7244,19.7781,19.7244,19.7627,57300.0
2013-05-29 11:25:00,25.78,25.78,25.73,25.73,36200.0,19.7627,19.7627,19.7244,19.7244,36200.0
2013-05-29 11:30:00,25.74,25.76,25.73,25.74,36900.0,19.7321,19.7474,19.7244,19.7321,36900.0
2013-05-29 11:35:00,25.73,25.74,25.68,25.69,30600.0,19.7244,19.7321,19.6861,19.6938,30600.0
2013-05-29 11:40:00,25.69,25.7,25.65,25.69,47400.0,19.6938,19.7014,19.6631,19.6938,47400.0
2013-05-29 11:45:00,25.69,25.76,25.69,25.73,31300.0,19.6938,19.7474,19.6938,19.7244,31300.0
2013-05-29 11:50:00,25.74,25.76,25.72,25.74,75400.0,19.7321,19.7474,19.7168,19.7321,75400.0
2013-05-29 11:55:00,25.75,25.8,25.73,25.77,29600.0,19.7398,19.7781,19.7244,19.7551,29600.0
2013-05-29 12:00:00,25.76,25.81,25.76,25.8,66100.0,19.7474,19.7857,19.7474,19.7781,66100.0
2013-05-29 12:05:00,25.79,25.8,25.73,25.75,59000.0,19.7704,19.7781,19.7244,19.7398,59000.0
2013-05-29 12:10:00,25.76,25.8,25.74,25.78,65400.0,19.7474,19.7781,19.7321,19.7627,65400.0
2013-05-29 12:15:00,25.78,25.85,25.78,25.83,23000.0,19.7627,19.8164,19.7627,19.8011,23000.0
2013-05-29 12:20:00,25.83,25.84,25.79,25.8,15500.0,19.8011,19.8087,19.7704,19.7781,15500.0
2013-05-29 12:25:00,25.81,25.83,25.78,25.82,48600.0,19.7857,19.8011,19.7627,19.7934,48600.0
2013-05-29 12:30:00,25.81,25.86,25.8,25.8,22800.0,19.7857,19.8241,19.7781,19.7781,22800.0
2013-05-29 12:35:00,25.8,25.86,25.79,25.83,25900.0,19.7781,19.8241,19.7704,19.8011,25900.0
2013-05-29 12:40:00,25.83,25.84,25.8,25.8,16500.0,19.8011,19.8087,19.7781,19.7781,16500.0
2013-05-29 12:45:00,25.8,25.83,25.77,25.79,38200.0,19.7781,19.8011,19.7551,19.7704,38200.0
2013-05-29 12:50:00,25.79,25.8,25.72,25.73,53200.0,19.7704,19.7781,19.7168,19.7244,53200.0
2013-05-29 12:55:00,25.73,25.75,25.72,25.72,41300.0,19.7244,19.7398,19.7168,19.7168,41300.0
2013-05-29 13:00:00,25.73,25.74,25.69,25.7,56900.0,19.7244,19.7321,19.6938,19.7014,56900.0
2013-05-29 13:05:00,25.7,25.81,25.7,25.8,25800.0,19.7014,19.7857,19.7014,19.7781,25800.0
2013-05-29 13:10:00,25.81,25.81,25.79,25.81,27700.0,19.7857,19.7857,19.7704,19.7857,27700.0
2013-05-29 13:15:00,25.81,25.84,25.8,25.83,44000.0,19.7857,19.8087,19.7781,19.8011,44000.0
2013-05-29 13:20:00,25.83,25.87,25.83,25.84,35700.0,19.8011,19.8317,19.8011,19.8087,35700.0
2013-05-29 13:25:00,25.84,25.9,25.84,25.9,36700.0,19.8087,19.8547,19.8087,19.8547,36700.0
2013-05-29 13:30:00,25.89,25.91,25.86,25.87,112300.0,19.8471,19.8624,19.8241,19.8317,112300.0
2013-05-29 13:35:00,25.87,25.9,25.83,25.85,113500.0,19.8317,19.8547,19.8011,19.8164,113500.0
2013-05-29 13:40:00,25.85,25.87,25.84,25.86,77000.0,19.8164,19.8317,19.8087,19.8241,77000.0
2013-05-29 13:45:00,25.87,25.88,25.83,25.86,25000.0,19.8317,19.8394,19.8011,19.8241,25000.0
2013-05-29 13:50:00,25.87,25.87,25.84,25.87,53600.0,19.8317,19.8317,19.8087,19.8317,53600.0
2013-05-29 13:55:00,25.87,25.93,25.87,25.89,23900.0,19.8317,19.8777,19.8317,19.8471,23900.0
2013-05-29 14:00:00,25.89,25.93,25.88,25.92,32600.0,19.8471,19.8777,19.8394,19.8701,32600.0
2013-05-29 14:05:00,25.93,25.94,25.92,25.93,66700.0,19.8777,19.8854,19.8701,19.8777,66700.0
2013-05-29 14:10:00,25.93,25.94,25.92,25.94,46700.0,19.8777,19.8854,19.8701,19.8854,46700.0
2013-05-29 14:15:00,25.94,25.94,25.93,25.93,47400.0,19.8854,19.8854,19.8777,19.8777,47400.0
2013-05-29 14:20:00,25.94,25.94,25.92,25.93,48700.0,19.8854,19.8854,19.8701,19.8777,48700.0
2013-05-29 14:25:00,25.92,25.94,25.87,25.89,43200.0,19.8701,19.8854,19.8317,19.8471,43200.0
2013-05-29 14:30:00,25.88,25.93,25.88,25.93,15700.0,19.8394,19.8777,19.8394,19.8777,15700.0
2013-05-29 14:35:00,25.93,25.93,25.9,25.92,15700.0,19.8777,19.8777,19.8547,19.8701,15700.0
2013-05-29 14:40:00,25.92,25.94,25.89,25.94,46600.0,19.8701,19.8854,19.8471,19.8854,46600.0
2013-05-29 14:45:00,25.94,25.94,25.91,25.92,73500.0,19.8854,19.8854,19.8624,19.8701,73500.0
2013-05-29 14:50:00,25.91,25.94,25.89,25.92,58300.0,19.8624,19.8854,19.8471,19.8701,58300.0
2013-05-29 14:55:00,25.91,25.94,25.91,25.91,32200.0,19.8624,19.8854,19.8624,19.8624,32200.0
2013-05-29 15:00:00,25.91,25.93,25.89,25.93,38500.0,19.8624,19.8777,19.8471,19.8777,38500.0
2013-05-29 15:05:00,25.93,25.96,25.91,25.94,112400.0,19.8777,19.9007,19.8624,19.8854,112400.0
2013-05-29 15:10:00,25.94,25.99,25.93,25.96,28000.0,19.8854,19.9237,19.8777,19.9007,28000.0
2013-05-29 15:15:00,25.97,25.97,25.94,25.95,26800.0,19.9084,19.9084,19.8854,19.8931,26800.0
2013-05-29 15:20:00,25.96,25.99,25.95,25.98,39700.0,19.9007,19.9237,19.8931,19.9161,39700.0
2013-05-29 15:25:00,25.99,26.0,25.98,26.0,31700.0,19.9237,19.9314,19.9161,19.9314,31700.0
2013-05-29 15:30:00,25.99,26.02,25.97,26.02,51000.0,19.9237,19.9467,19.9084,19.9467,51000.0
2013-05-29 15:35:00,26.02,26.02,25.98,25.98,32500.0,19.9467,19.9467,19.9161,19.9161,32500.0
2013-05-29 15:40:00,25.98,25.99,25.94,25.97,52800.0,19.9161,19.9237,19.8854,19.9084,52800.0
2013-05-29 15:45:00,25.96,25.98,25.94,25.96,89300.0,19.9007,19.9161,19.8854,19.9007,89300.0
2013-05-29 15:50:00,25.96,25.96,25.9,25.9,50000.0,19.9007,19.9007,19.8547,19.8547,50000.0
2013-05-29 15:55:00,25.9,25.94,25.88,25.91,146200.0,19.8547,19.8854,19.8394,19.8624,146200.0
2013-05-30 09:30:00,25.99,26.14,25.83,26.12,54100.0,19.9237,20.0387,19.8011,20.0234,54100.0
2013-05-30 09:35:00,26.09,26.17,26.04,26.16,31300.0,20.0004,20.0617,19.9621,20.0541,31300.0
2013-05-30 09:40:00,26.16,26.24,26.16,26.2,24000.0,20.0541,20.1154,20.0541,20.0847,24000.0
2013-05-30 09:45:00,26.19,26.3,26.19,26.25,46000.0,20.0771,20.1614,20.0771,20.123,46000.0
2013-05-30 09:50:00,26.25,26.29,26.24,26.27,38000.0,20.123,20.1537,20.1154,20.1384,38000.0
2013-05-30 09:55:00,26.27,26.27,26.22,26.27,65500.0,20.1384,20.1384,20.1,20.1384,65500.0
2013-05-30 10:00:00,26.26,26.3,26.2,26.21,87600.0,20.1307,20.1614,20.0847,20.0924,87600.0
2013-05-30 10:05:00,26.2,26.2,26.1,26.11,80200.0,20.0847,20.0847,20.0081,20.0157,80200.0
2013-05-30 10:10:00,26.11,26.12,26.08,26.08,129100.0,20.0157,20.0234,19.9927,19.9927,129100.0
2013-05-30 10:15:00,26.08,26.1,25.95,25.99,71800.0,19.9927,20.0081,19.8931,19.9237,71800.0
2013-05-30 10:20:00,26.0,26.02,25.89,25.9,145300.0,19.9314,19.9467,19.8471,19.8547,145300.0
2013-05-30 10:25:00,25.91,25.93,25.83,25.87,85300.0,19.8624,19.8777,19.8011,19.8317,85300.0
2013-05-30 10:30:00,25.87,25.93,25.87,25.89,92200.0,19.8317,19.8777,19.8317,19.8471,92200.0
2013-05-30 10:35:00,25.9,25.92,25.89,25.89,45800.0,19.8547,19.8701,19.8471,19.8471,45800.0
2013-05-30 10:40:00,25.89,25.95,25.89,25.9,53000.0,19.8471,19.8931,19.8471,19.8547,53000.0
2013-05-30 10:45:00,25.9,25.91,25.88,25.89,48900.0,19.8547,19.8624,19.8394,19.8471,48900.0
2013-05-30 10:50:00,25.89,25.9,25.83,25.89,86700.0,19.8471,19.8547,19.8011,19.8471,86700.0
2013-05-30 10:55:00,25.89,25.91,25.88,25.89,110700.0,19.8471,19.8624,19.8394,19.8471,110700.0
2013-05-30 11:00:00,25.89,25.89,25.84,25.85,72300.0,19.8471,19.8471,19.8087,19.8164,72300.0
2013-05-30 11:05:00,25.86,25.87,25.82,25.85,48200.0,19.8241,19.8317,19.7934,19.8164,48200.0
2013-05-30 11:10:00,25.85,25.89,25.85,25.89,8500.0,19.8164,19.8471,19.8164,19.8471,8500.0
2013-05-30 11:15:00,25.89,25.91,25.85,25.85,16900.0,19.8471,19.8624,19.8164,19.8164,16900.0
2013-05-30 11:20:00,25.83,25.86,25.83,25.86,22500.0,19.8011,19.8241,19.8011,19.8241,22500.0
2013-05-30 11:25:00,25.85,25.88,25.83,25.88,28400.0,19.8164,19.8394,19.8011,19.8394,28400.0
2013-05-30 11:30:00,25.89,25.92,25.87,25.88,21800.0,19.8471,19.8701,19.8317,19.8394,21800.0
2013-05-30 11:35:00,25.87,25.9,25.85,25.9,54200.0,19.8317,19.8547,19.8164,19.8547,54200.0
2013-05-30 11:40:00,25.91,25.91,25.84,25.85,13900.0,19.8624,19.8624,19.8087,19.8164,13900.0
2013-05-30 11:45:00,25.85,25.86,25.82,25.85,24400.0,19.8164,19.8241,19.7934,19.8164,24400.0
2013-05-30 11:50:00,25.85,25.88,25.85,25.88,15000.0,19.8164,19.8394,19.8164,19.8394,15000.0
2013-05-30 11:55:00,25.88,25.91,25.88,25.89,23100.0,19.8394,19.8624,19.8394,19.8471,23100.0
2013-05-30 12:00:00,25.89,25.91,25.89,25.9,28900.0,19.8471,19.8624,19.8471,19.8547,28900.0
2013-05-30 12:05:00,25.9,25.91,25.87,25.88,12600.0,19.8547,19.8624,19.8317,19.8394,12600.0
2013-05-30 12:10:00,25.88,25.88,25.85,25.87,28400.0,19.8394,19.8394,19.8164,19.8317,28400.0
2013-05-30 12:15:00,25.87,25.88,25.87,25.88,11600.0,19.8317,19.8394,19.8317,19.8394,11600.0
2013-05-30 12:20:00,25.88,25.89,25.86,25.89,31200.0,19.8394,19.8471,19.8241,19.8471,31200.0
2013-05-30 12:25:00,25.89,25.92,25.89,25.91,15700.0,19.8471,19.8701,19.8471,19.8624,15700.0
2013-05-30 12:30:00,25.91,25.91,25.89,25.9,13900.0,19.8624,19.8624,19.8471,19.8547,13900.0
2013-05-30 12:35:00,25.89,25.92,25.89,25.89,25900.0,19.8471,19.8701,19.8471,19.8471,25900.0
2013-05-30 12:40:00,25.89,25.89,25.88,25.89,11800.0,19.8471,19.8471,19.8394,19.8471,11800.0
2013-05-30 12:45:00,25.88,25.9,25.87,25.9,27100.0,19.8394,19.8547,19.8317,19.8547,27100.0
2013-05-30 12:50:00,25.9,25.91,25.87,25.91,29100.0,19.8547,19.8624,19.8317,19.8624,29100.0
2013-05-30 12:55:00,25.91,25.92,25.88,25.89,15100.0,19.8624,19.8701,19.8394,19.8471,15100.0
2013-05-30 13:00:00,25.89,25.9,25.85,25.87,46100.0,19.8471,19.8547,19.8164,19.8317,46100.0
2013-05-30 13:05:00,25.87,25.87,25.84,25.85,30200.0,19.8317,19.8317,19.8087,19.8164,30200.0
2013-05-30 13:10:00,25.86,25.89,25.84,25.89,24600.0,19.8241,19.8471,19.8087,19.8471,24600.0
2013-05-30 13:15:00,25.89,25.9,25.86,25.87,22500.0,19.8471,19.8547,19.8241,19.8317,22500.0
2013-05-30 13:20:00,25.86,25.86,25.83,25.85,32100.0,19.8241,19.8241,19.8011,19.8164,32100.0
2013-05-30 13:25:00,25.85,25.89,25.85,25.88,13900.0,19.8164,19.8471,19.8164,19.8394,13900.0
2013-05-30 13:30:00,25.89,25.89,25.85,25.87,29000.0,19.8471,19.8471,19.8164,19.8317,29000.0
2013-05-30 13:35:00,25.87,25.88,25.83,25.83,12300.0,19.8317,19.8394,19.8011,19.8011,12300.0
2013-05-30 13:40:00,25.83,25.88,25.83,25.87,51400.0,19.8011,19.8394,19.8011,19.8317,51400.0
2013-05-30 13:45:00,25.88,25.92,25.87,25.91,61400.0,19.8394,19.8701,19.8317,19.8624,61400.0
2013-05-30 13:50:00,25.9,25.93,25.86,25.86,31300.0,19.8547,19.8777,19.8241,19.8241,31300.0
2013-05-30 13:55:00,25.86,25.9,25.86,25.86,17000.0,19.8241,19.8547,19.8241,19.8241,17000.0
2013-05-30 14:00:00,25.86,25.89,25.84,25.89,15700.0,19.8241,19.8471,19.8087,19.8471,15700.0
2013-05-30 14:05:00,25.89,25.89,25.82,25.82,25700.0,19.8471,19.8471,19.7934,19.7934,25700.0
2013-05-30 14:10:00,25.82,25.83,25.8,25.8,23000.0,19.7934,19.8011,19.7781,19.7781,23000.0
2013-05-30 14:15:00,25.8,25.82,25.8,25.8,31200.0,19.7781,19.7934,19.7781,19.7781,31200.0
2013-05-30 14:20:00,25.79,25.82,25.79,25.81,23200.0,19.7704,19.7934,19.7704,19.7857,23200.0
2013-05-30 14:25:00,25.81,25.82,25.8,25.81,16100.0,19.7857,19.7934,19.7781,19.7857,16100.0
2013-05-30 14:30:00,25.81,25.81,25.78,25.78,38400.0,19.7857,19.7857,19.7627,19.7627,38400.0
2013-05-30 14:35:00,25.78,25.8,25.75,25.77,36100.0,19.7627,19.7781,19.7398,19.7551,36100.0
2013-05-30 14:40:00,25.77,25.8,25.77,25.77,12400.0,19.7551,19.7781,19.7551,19.7551,12400.0
2013-05-30 14:45:00,25.78,25.79,25.73,25.74,48300.0,19.7627,19.7704,19.7244,19.7321,48300.0
2013-05-30 14:50:00,25.74,25.79,25.74,25.79,33100.0,19.7321,19.7704,19.7321,19.7704,33100.0
2013-05-30 14:55:00,25.79,25.8,25.75,25.75,15900.0,19.7704,19.7781,19.7398,19.7398,15900.0
2013-05-30 15:00:00,25.75,25.77,25.75,25.76,33600.0,19.7398,19.7551,19.7398,19.7474,33600.0
2013-05-30 15:05:00,25.77,25.77,25.76,25.77,9100.0,19.7551,19.7551,19.7474,19.7551,9100.0
2013-05-30 15:10:00,25.77,25.77,25.74,25.74,41800.0,19.7551,19.7551,19.7321,19.7321,41800.0
2013-05-30 15:15:00,25.74,25.76,25.71,25.71,34500.0,19.7321,19.7474,19.7091,19.7091,34500.0
2013-05-30 15:20:00,25.72,25.75,25.71,25.71,60200.0,19.7168,19.7398,19.7091,19.7091,60200.0
2013-05-30 15:25:00,25.71,25.74,25.7,25.71,73100.0,19.7091,19.7321,19.7014,19.7091,73100.0
2013-05-30 15:30:00,25.7,25.73,25.68,25.69,109000.0,19.7014,19.7244,19.6861,19.6938,109000.0
2013-05-30 15:35:00,25.69,25.71,25.69,25.7,50800.0,19.6938,19.7091,19.6938,19.7014,50800.0
2013-05-30 15:40:00,25.7,25.7,25.64,25.64,109100.0,19.7014,19.7014,19.6554,19.6554,109100.0
2013-05-30 15:45:00,25.65,25.66,25.64,25.65,150500.0,19.6631,19.6708,19.6554,19.6631,150500.0
2013-05-30 15:50:00,25.66,25.67,25.63,25.64,132100.0,19.6708,19.6784,19.6478,19.6554,132100.0
2013-05-30 15:55:00,25.64,25.68,25.64,25.67,311000.0,19.6554,19.6861,19.6554,19.6784,311000.0
2013-05-31 09:30:00,25.56,25.74,25.56,25.6,23200.0,19.5941,19.7321,19.5941,19.6248,23200.0
2013-05-31 09:35:00,25.6,25.74,25.6,25.73,8800.0,19.6248,19.7321,19.6248,19.7244,8800.0
2013-05-31 09:40:00,25.72,25.93,25.72,25.77,39200.0,19.7168,19.8777,19.7168,19.7551,39200.0
2013-05-31 09:45:00,25.76,25.86,25.72,25.84,13900.0,19.7474,19.8241,19.7168,19.8087,13900.0
2013-05-31 09:50:00,25.83,25.88,25.79,25.83,36700.0,19.8011,19.8394,19.7704,19.8011,36700.0
2013-05-31 09:55:00,25.82,25.84,25.77,25.82,18600.0,19.7934,19.8087,19.7551,19.7934,18600.0
2013-05-31 10:00:00,25.85,25.87,25.81,25.84,40400.0,19.8164,19.8317,19.7857,19.8087,40400.0
2013-05-31 10:05:00,25.84,25.88,25.74,25.74,51200.0,19.8087,19.8394,19.7321,19.7321,51200.0
2013-05-31 10:10:00,25.75,25.76,25.71,25.76,26500.0,19.7398,19.7474,19.7091,19.7474,26500.0
2013-05-31 10:15:00,25.75,25.79,25.71,25.77,16600.0,19.7398,19.7704,19.7091,19.7551,16600.0
2013-05-31 10:20:00,25.76,25.79,25.74,25.78,38500.0,19.7474,19.7704,19.7321,19.7627,38500.0
2013-05-31 10:25:00,25.76,25.77,25.73,25.77,20400.0,19.7474,19.7551,19.7244,19.7551,20400.0
2013-05-31 10:30:00,25.75,25.85,25.75,25.81,12100.0,19.7398,19.8164,19.7398,19.7857,12100.0
2013-05-31 10:35:00,25.8,25.89,25.8,25.85,17900.0,19.7781,19.8471,19.7781,19.8164,17900.0
2013-05-31 10:40:00,25.85,25.85,25.79,25.84,33000.0,19.8164,19.8164,19.7704,19.8087,33000.0
2013-05-31 10:45:00,25.84,25.89,25.83,25.89,28300.0,19.8087,19.8471,19.8011,19.8471,28300.0
2013-05-31 10:50:00,25.89,25.92,25.81,25.81,28700.0,19.8471,19.8701,19.7857,19.7857,28700.0
2013-05-31 10:55:00,25.8,25.89,25.8,25.89,22600.0,19.7781,19.8471,19.7781,19.8471,22600.0
2013-05-31 11:00:00,25.88,25.9,25.86,25.89,22900.0,19.8394,19.8547,19.8241,19.8471,22900.0
2013-05-31 11:05:00,25.89,25.98,25.89,25.98,52500.0,19.8471,19.9161,19.8471,19.9161,52500.0
2013-05-31 11:10:00,25.97,26.03,25.96,26.0,58200.0,19.9084,19.9544,19.9007,19.9314,58200.0
2013-05-31 11:15:00,26.0,26.07,26.0,26.03,46200.0,19.9314,19.9851,19.9314,19.9544,46200.0
2013-05-31 11:20:00,26.03,26.07,26.01,26.05,27200.0,19.9544,19.9851,19.9391,19.9697,27200.0
2013-05-31 11:25:00,26.05,26.06,25.99,25.99,36800.0,19.9697,19.9774,19.9237,19.9237,36800.0
2013-05-31 11:30:00,26.0,26.02,25.93,25.93,17900.0,19.9314,19.9467,19.8777,19.8777,17900.0
2013-05-31 11:35:00,25.93,26.0,25.93,25.99,24700.0,19.8777,19.9314,19.8777,19.9237,24700.0
2013-05-31 11:40:00,25.99,26.04,25.99,26.03,37400.0,19.9237,19.9621,19.9237,19.9544,37400.0
2013-05-31 11:45:00,26.03,26.03,25.99,26.0,24300.0,19.9544,19.9544,19.9237,19.9314,24300.0
2013-05-31 11:50:00,26.0,26.05,26.0,26.0,19800.0,19.9314,19.9697,19.9314,19.9314,19800.0
2013-05-31 11:55:00,26.0,26.04,25.98,26.01,43900.0,19.9314,19.9621,19.9161,19.9391,43900.0
2013-05-31 12:00:00,26.01,26.01,25.93,25.96,8100.0,19.9391,19.9391,19.8777,19.9007,8100.0
2013-05-31 12:05:00,25.96,25.99,25.95,25.97,18700.0,19.9007,19.9237,19.8931,19.9084,18700.0
2013-05-31 12:10:00,25.97,25.99,25.95,25.96,10600.0,19.9084,19.9237,19.8931,19.9007,10600.0
2013-05-31 12:15:00,25.94,25.96,25.92,25.94,13900.0,19.8854,19.9007,19.8701,19.8854,13900.0
2013-05-31 12:20:00,25.94,25.96,25.92,25.96,10600.0,19.8854,19.9007,19.8701,19.9007,10600.0
2013-05-31 12:25:00,25.97,25.99,25.95,25.96,16500.0,19.9084,19.9237,19.8931,19.9007,16500.0
2013-05-31 12:30:00,25.96,25.96,25.91,25.93,14600.0,19.9007,19.9007,19.8624,19.8777,14600.0
2013-05-31 12:35:00,25.93,25.93,25.9,25.93,9300.0,19.8777,19.8777,19.8547,19.8777,9300.0
2013-05-31 12:40:00,25.93,25.94,25.89,25.89,10900.0,19.8777,19.8854,19.8471,19.8471,10900.0
2013-05-31 12:45:00,25.89,25.93,25.89,25.91,11800.0,19.8471,19.8777,19.8471,19.8624,11800.0
2013-05-31 12:50:00,25.91,25.93,25.88,25.9,20400.0,19.8624,19.8777,19.8394,19.8547,20400.0
2013-05-31 12:55:00,25.9,25.9,25.88,25.88,12000.0,19.8547,19.8547,19.8394,19.8394,12000.0
2013-05-31 13:00:00,25.88,25.93,25.88,25.91,14200.0,19.8394,19.8777,19.8394,19.8624,14200.0
2013-05-31 13:05:00,25.91,25.96,25.91,25.96,23600.0,19.8624,19.9007,19.8624,19.9007,23600.0
2013-05-31 13:10:00,25.96,25.96,25.92,25.94,31600.0,19.9007,19.9007,19.8701,19.8854,31600.0
2013-05-31 13:15:00,25.93,25.96,25.93,25.96,25700.0,19.8777,19.9007,19.8777,19.9007,25700.0
2013-05-31 13:20:00,25.96,25.96,25.93,25.94,12900.0,19.9007,19.9007,19.8777,19.8854,12900.0
2013-05-31 13:25:00,25.94,25.98,25.94,25.98,13500.0,19.8854,19.9161,19.8854,19.9161,13500.0
2013-05-31 13:30:00,25.97,25.99,25.94,25.99,13800.0,19.9084,19.9237,19.8854,19.9237,13800.0
2013-05-31 13:35:00,25.98,26.0,25.95,25.95,19000.0,19.9161,19.9314,19.8931,19.8931,19000.0
2013-05-31 13:40:00,25.95,25.98,25.93,25.96,27200.0,19.8931,19.9161,19.8777,19.9007,27200.0
2013-05-31 13:45:00,25.96,25.97,25.94,25.97,15200.0,19.9007,19.9084,19.8854,19.9084,15200.0
2013-05-31 13:50:00,25.96,25.96,25.89,25.89,14200.0,19.9007,19.9007,19.8471,19.8471,14200.0
2013-05-31 13:55:00,25.88,25.89,25.83,25.88,18800.0,19.8394,19.8471,19.8011,19.8394,18800.0
2013-05-31 14:00:00,25.87,25.89,25.83,25.89,15400.0,19.8317,19.8471,19.8011,19.8471,15400.0
2013-05-31 14:05:00,25.89,25.92,25.87,25.92,17500.0,19.8471,19.8701,19.8317,19.8701,17500.0
2013-05-31 14:10:00,25.91,25.91,25.83,25.87,15900.0,19.8624,19.8624,19.8011,19.8317,15900.0
2013-05-31 14:15:00,25.86,25.87,25.84,25.86,8700.0,19.8241,19.8317,19.8087,19.8241,8700.0
2013-05-31 14:20:00,25.87,25.88,25.84,25.88,13500.0,19.8317,19.8394,19.8087,19.8394,13500.0
2013-05-31 14:25:00,25.88,25.89,25.84,25.85,20700.0,19.8394,19.8471,19.8087,19.8164,20700.0
2013-05-31 14:30:00,25.85,25.86,25.79,25.84,28500.0,19.8164,19.8241,19.7704,19.8087,28500.0
2013-05-31 14:35:00,25.82,25.83,25.76,25.79,16000.0,19.7934,19.8011,19.7474,19.7704,16000.0
2013-05-31 14:40:00,25.78,25.79,25.75,25.75,33100.0,19.7627,19.7704,19.7398,19.7398,33100.0
2013-05-31 14:45:00,25.76,25.77,25.74,25.74,36000.0,19.7474,19.7551,19.7321,19.7321,36000.0
2013-05-31 14:50:00,25.74,25.78,25.71,25.71,47600.0,19.7321,19.7627,19.7091,19.7091,47600.0
2013-05-31 14:55:00,25.7,25.72,25.67,25.68,22500.0,19.7014,19.7168,19.6784,19.6861,22500.0
2013-05-31 15:00:00,25.67,25.76,25.67,25.75,33300.0,19.6784,19.7474,19.6784,19.7398,33300.0
2013-05-31 15:05:00,25.75,25.75,25.71,25.71,11800.0,19.7398,19.7398,19.7091,19.7091,11800.0
2013-05-31 15:10:00,25.7,25.75,25.69,25.73,28700.0,19.7014,19.7398,19.6938,19.7244,28700.0
2013-05-31 15:15:00,25.74,25.77,25.71,25.74,24600.0,19.7321,19.7551,19.7091,19.7321,24600.0
2013-05-31 15:20:00,25.74,25.81,25.74,25.75,26300.0,19.7321,19.7857,19.7321,19.7398,26300.0
2013-05-31 15:25:00,25.74,25.75,25.68,25.69,28200.0,19.7321,19.7398,19.6861,19.6938,28200.0
2013-05-31 15:30:00,25.68,25.7,25.64,25.66,39500.0,19.6861,19.7014,19.6554,19.6708,39500.0
2013-05-31 15:35:00,25.67,25.72,25.65,25.67,33700.0,19.6784,19.7168,19.6631,19.6784,33700.0
2013-05-31 15:40:00,25.67,25.71,25.65,25.7,65700.0,19.6784,19.7091,19.6631,19.7014,65700.0
2013-05-31 15:45:00,25.7,25.7,25.64,25.64,123200.0,19.7014,19.7014,19.6554,19.6554,123200.0
2013-05-31 15:50:00,25.65,25.65,25.61,25.61,62300.0,19.6631,19.6631,19.6324,19.6324,62300.0
2013-05-31 15:55:00,25.61,25.62,25.53,25.54,207300.0,19.6324,19.6401,19.5711,19.5788,207300.0
2013-06-03 09:30:00,25.49,25.5,25.26,25.32,76200.0,19.5404,19.5481,19.3641,19.4101,76200.0
2013-06-03 09:35:00,25.32,25.35,25.28,25.32,31200.0,19.4101,19.4331,19.3795,19.4101,31200.0
2013-06-03 09:40:00,25.33,25.34,25.21,25.22,41500.0,19.4178,19.4254,19.3258,19.3335,41500.0
2013-06-03 09:45:00,25.22,25.34,25.21,25.33,71700.0,19.3335,19.4254,19.3258,19.4178,71700.0
2013-06-03 09:50:00,25.34,25.45,25.34,25.41,25900.0,19.4254,19.5098,19.4254,19.4791,25900.0
2013-06-03 09:55:00,25.41,25.41,25.29,25.29,61400.0,19.4791,19.4791,19.3871,19.3871,61400.0
2013-06-03 10:00:00,25.3,25.51,25.3,25.41,42400.0,19.3948,19.5558,19.3948,19.4791,42400.0
2013-06-03 10:05:00,25.43,25.54,25.42,25.48,34800.0,19.4944,19.5788,19.4868,19.5328,34800.0
2013-06-03 10:10:00,25.48,25.65,25.48,25.6,98100.0,19.5328,19.6631,19.5328,19.6248,98100.0
2013-06-03 10:15:00,25.6,25.6,25.44,25.51,59200.0,19.6248,19.6248,19.5021,19.5558,59200.0
2013-06-03 10:20:00,25.51,25.64,25.51,25.58,50300.0,19.5558,19.6554,19.5558,19.6094,50300.0
2013-06-03 10:25:00,25.59,25.6,25.52,25.59,53900.0,19.6171,19.6248,19.5634,19.6171,53900.0
2013-06-03 10:30:00,25.58,25.59,25.52,25.54,50300.0,19.6094,19.6171,19.5634,19.5788,50300.0
2013-06-03 10:35:00,25.53,25.6,25.53,25.6,49300.0,19.5711,19.6248,19.5711,19.6248,49300.0
2013-06-03 10:40:00,25.6,25.62,25.53,25.59,97100.0,19.6248,19.6401,19.5711,19.6171,97100.0
2013-06-03 10:45:00,25.59,25.62,25.55,25.62,48100.0,19.6171,19.6401,19.5864,19.6401,48100.0
2013-06-03 10:50:00,25.62,25.69,25.59,25.69,42900.0,19.6401,19.6938,19.6171,19.6938,42900.0
2013-06-03 10:55:00,25.69,25.69,25.59,25.63,58100.0,19.6938,19.6938,19.6171,19.6478,58100.0
2013-06-03 11:00:00,25.63,25.65,25.53,25.55,31800.0,19.6478,19.6631,19.5711,19.5864,31800.0
2013-06-03 11:05:00,25.54,25.65,25.52,25.63,42000.0,19.5788,19.6631,19.5634,19.6478,42000.0
2013-06-03 11:10:00,25.61,25.62,25.56,25.57,34200.0,19.6324,19.6401,19.5941,19.6018,34200.0
2013-06-03 11:15:00,25.58,25.59,25.54,25.59,21100.0,19.6094,19.6171,19.5788,19.6171,21100.0
2013-06-03 11:20:00,25.6,25.62,25.49,25.52,44600.0,19.6248,19.6401,19.5404,19.5634,44600.0
2013-06-03 11:25:00,25.52,25.55,25.48,25.52,66800.0,19.5634,19.5864,19.5328,19.5634,66800.0
2013-06-03 11:30:00,25.53,25.56,25.49,25.52,34000.0,19.5711,19.5941,19.5404,19.5634,34000.0
2013-06-03 11:35:00,25.52,25.58,25.52,25.56,24800.0,19.5634,19.6094,19.5634,19.5941,24800.0
2013-06-03 11:40:00,25.54,25.58,25.51,25.58,24100.0,19.5788,19.6094,19.5558,19.6094,24100.0
2013-06-03 11:45:00,25.58,25.61,25.53,25.54,21000.0,19.6094,19.6324,19.5711,19.5788,21000.0
2013-06-03 11:50:00,25.53,25.56,25.5,25.52,33900.0,19.5711,19.5941,19.5481,19.5634,33900.0
2013-06-03 11:55:00,25.52,25.61,25.52,25.61,14700.0,19.5634,19.6324,19.5634,19.6324,14700.0
2013-06-03 12:00:00,25.61,25.63,25.56,25.56,22100.0,19.6324,19.6478,19.5941,19.5941,22100.0
2013-06-03 12:05:00,25.55,25.65,25.53,25.65,16500.0,19.5864,19.6631,19.5711,19.6631,16500.0
2013-06-03 12:10:00,25.65,25.66,25.58,25.59,26800.0,19.6631,19.6708,19.6094,19.6171,26800.0
2013-06-03 12:15:00,25.59,25.59,25.5,25.52,13900.0,19.6171,19.6171,19.5481,19.5634,13900.0
2013-06-03 12:20:00,25.52,25.57,25.51,25.57,18100.0,19.5634,19.6018,19.5558,19.6018,18100.0
2013-06-03 12:25:00,25.57,25.58,25.5,25.52,20800.0,19.6018,19.6094,19.5481,19.5634,20800.0
2013-06-03 12:30:00,25.53,25.53,25.49,25.52,29900.0,19.5711,19.5711,19.5404,19.5634,29900.0
2013-06-03 12:35:00,25.52,25.55,25.5,25.51,19200.0,19.5634,19.5864,19.5481,19.5558,19200.0
2013-06-03 12:40:00,25.5,25.54,25.5,25.53,15400.0,19.5481,19.5788,19.5481,19.5711,15400.0
2013-06-03 12:45:00,25.52,25.59,25.5,25.59,29200.0,19.5634,19.6171,19.5481,19.6171,29200.0
2013-06-03 12:50:00,25.58,25.59,25.51,25.51,16500.0,19.6094,19.6171,19.5558,19.5558,16500.0
2013-06-03 12:55:00,25.5,25.55,25.49,25.55,26900.0,19.5481,19.5864,19.5404,19.5864,26900.0
2013-06-03 13:00:00,25.55,25.58,25.5,25.57,27700.0,19.5864,19.6094,19.5481,19.6018,27700.0
2013-06-03 13:05:00,25.57,25.62,25.57,25.6,25900.0,19.6018,19.6401,19.6018,19.6248,25900.0
2013-06-03 13:10:00,25.6,25.61,25.55,25.56,14200.0,19.6248,19.6324,19.5864,19.5941,14200.0
2013-06-03 13:15:00,25.57,25.57,25.54,25.54,16900.0,19.6018,19.6018,19.5788,19.5788,16900.0
2013-06-03 13:20:00,25.55,25.55,25.49,25.49,13400.0,19.5864,19.5864,19.5404,19.5404,13400.0
2013-06-03 13:25:00,25.49,25.51,25.46,25.47,19600.0,19.5404,19.5558,19.5174,19.5251,19600.0
2013-06-03 13:30:00,25.47,25.48,25.45,25.46,12400.0,19.5251,19.5328,19.5098,19.5174,12400.0
2013-06-03 13:35:00,25.46,25.49,25.45,25.48,24600.0,19.5174,19.5404,19.5098,19.5328,24600.0
2013-06-03 13:40:00,25.49,25.5,25.45,25.47,14700.0,19.5404,19.5481,19.5098,19.5251,14700.0
2013-06-03 13:45:00,25.46,25.48,25.46,25.47,12600.0,19.5174,19.5328,19.5174,19.5251,12600.0
2013-06-03 13:50:00,25.48,25.53,25.48,25.48,17900.0,19.5328,19.5711,19.5328,19.5328,17900.0
2013-06-03 13:55:00,25.48,25.51,25.46,25.49,22600.0,19.5328,19.5558,19.5174,19.5404,22600.0
2013-06-03 14:00:00,25.48,25.53,25.47,25.53,24200.0,19.5328,19.5711,19.5251,19.5711,24200.0
2013-06-03 14:05:00,25.53,25.55,25.51,25.51,12300.0,19.5711,19.5864,19.5558,19.5558,12300.0
2013-06-03 14:10:00,25.5,25.5,25.45,25.45,12300.0,19.5481,19.5481,19.5098,19.5098,12300.0
2013-06-03 14:15:00,25.45,25.46,25.43,25.46,24800.0,19.5098,19.5174,19.4944,19.5174,24800.0
2013-06-03 14:20:00,25.46,25.47,25.41,25.41,26900.0,19.5174,19.5251,19.4791,19.4791,26900.0
2013-06-03 14:25:00,25.4,25.47,25.4,25.42,19900.0,19.4714,19.5251,19.4714,19.4868,19900.0
2013-06-03 14:30:00,25.42,25.44,25.4,25.44,18200.0,19.4868,19.5021,19.4714,19.5021,18200.0
2013-06-03 14:35:00,25.44,25.47,25.39,25.39,28500.0,19.5021,19.5251,19.4638,19.4638,28500.0
2013-06-03 14:40:00,25.39,25.45,25.38,25.41,32500.0,19.4638,19.5098,19.4561,19.4791,32500.0
2013-06-03 14:45:00,25.4,25.43,25.38,25.41,21200.0,19.4714,19.4944,19.4561,19.4791,21200.0
2013-06-03 14:50:00,25.41,25.46,25.4,25.4,21700.0,19.4791,19.5174,19.4714,19.4714,21700.0
2013-06-03 14:55:00,25.41,25.46,25.4,25.43,31300.0,19.4791,19.5174,19.4714,19.4944,31300.0
2013-06-03 15:00:00,25.44,25.45,25.41,25.42,49500.0,19.5021,19.5098,19.4791,19.4868,49500.0
2013-06-03 15:05:00,25.41,25.46,25.41,25.43,45800.0,19.4791,19.5174,19.4791,19.4944,45800.0
2013-06-03 15:10:00,25.43,25.46,25.39,25.39,35100.0,19.4944,19.5174,19.4638,19.4638,35100.0
2013-06-03 15:15:00,25.39,25.42,25.36,25.38,21800.0,19.4638,19.4868,19.4408,19.4561,21800.0
2013-06-03 15:20:00,25.38,25.47,25.38,25.4,22900.0,19.4561,19.5251,19.4561,19.4714,22900.0
2013-06-03 15:25:00,25.4,25.46,25.38,25.42,56800.0,19.4714,19.5174,19.4561,19.4868,56800.0
2013-06-03 15:30:00,25.42,25.45,25.37,25.41,38300.0,19.4868,19.5098,19.4484,19.4791,38300.0
2013-06-03 15:35:00,25.42,25.44,25.38,25.44,58500.0,19.4868,19.5021,19.4561,19.5021,58500.0
2013-06-03 15:40:00,25.43,25.5,25.43,25.5,66000.0,19.4944,19.5481,19.4944,19.5481,66000.0
2013-06-03 15:45:00,25.5,25.56,25.49,25.5,127400.0,19.5481,19.5941,19.5404,19.5481,127400.0
2013-06-03 15:50:00,25.5,25.54,25.49,25.52,95600.0,19.5481,19.5788,19.5404,19.5634,95600.0
2013-06-03 15:55:00,25.52,25.55,25.5,25.51,126200.0,19.5634,19.5864,19.5481,19.5558,126200.0
2013-06-04 09:30:00,25.43,25.47,25.36,25.4,62400.0,19.4944,19.5251,19.4408,19.4714,62400.0
2013-06-04 09:35:00,25.42,25.43,25.35,25.4,38700.0,19.4868,19.4944,19.4331,19.4714,38700.0
2013-06-04 09:40:00,25.38,25.42,25.34,25.39,27200.0,19.4561,19.4868,19.4254,19.4638,27200.0
2013-06-04 09:45:00,25.39,25.4,25.35,25.35,31500.0,19.4638,19.4714,19.4331,19.4331,31500.0
2013-06-04 09:50:00,25.35,25.36,25.21,25.29,50400.0,19.4331,19.4408,19.3258,19.3871,50400.0
2013-06-04 09:55:00,25.29,25.33,25.29,25.3,48900.0,19.3871,19.4178,19.3871,19.3948,48900.0
2013-06-04 10:00:00,25.3,25.31,25.25,25.27,191600.0,19.3948,19.4024,19.3565,19.3718,191600.0
2013-06-04 10:05:00,25.28,25.29,25.21,25.23,44500.0,19.3795,19.3871,19.3258,19.3411,44500.0
2013-06-04 10:10:00,25.22,25.28,25.22,25.24,64700.0,19.3335,19.3795,19.3335,19.3488,64700.0
2013-06-04 10:15:00,25.24,25.24,25.19,25.24,35700.0,19.3488,19.3488,19.3105,19.3488,35700.0
2013-06-04 10:20:00,25.24,25.27,25.22,25.27,33700.0,19.3488,19.3718,19.3335,19.3718,33700.0
2013-06-04 10:25:00,25.27,25.28,25.24,25.25,49300.0,19.3718,19.3795,19.3488,19.3565,49300.0
2013-06-04 10:30:00,25.24,25.29,25.21,25.28,116800.0,19.3488,19.3871,19.3258,19.3795,116800.0
2013-06-04 10:35:00,25.28,25.33,25.25,25.32,38000.0,19.3795,19.4178,19.3565,19.4101,38000.0
2013-06-04 10:40:00,25.32,25.33,25.24,25.3,108100.0,19.4101,19.4178,19.3488,19.3948,108100.0
2013-06-04 10:45:00,25.31,25.33,25.29,25.3,14900.0,19.4024,19.4178,19.3871,19.3948,14900.0
2013-06-04 10:50:00,25.3,25.32,25.24,25.27,115700.0,19.3948,19.4101,19.3488,19.3718,115700.0
2013-06-04 10:55:00,25.26,25.26,25.21,25.22,39600.0,19.3641,19.3641,19.3258,19.3335,39600.0
2013-06-04 11:00:00,25.22,25.22,25.12,25.12,34400.0,19.3335,19.3335,19.2568,19.2568,34400.0
2013-06-04 11:05:00,25.12,25.15,25.08,25.15,64400.0,19.2568,19.2798,19.2261,19.2798,64400.0
2013-06-04 11:10:00,25.16,25.19,25.15,25.15,23800.0,19.2875,19.3105,19.2798,19.2798,23800.0
2013-06-04 11:15:00,25.15,25.17,25.13,25.13,33000.0,19.2798,19.2951,19.2645,19.2645,33000.0
2013-06-04 11:20:00,25.13,25.14,25.12,25.13,34000.0,19.2645,19.2721,19.2568,19.2645,34000.0
2013-06-04 11:25:00,25.14,25.16,25.11,25.11,31200.0,19.2721,19.2875,19.2491,19.2491,31200.0
2013-06-04 11:30:00,25.12,25.12,25.09,25.11,44400.0,19.2568,19.2568,19.2338,19.2491,44400.0
2013-06-04 11:35:00,25.11,25.11,25.0,25.04,74300.0,19.2491,19.2491,19.1648,19.1955,74300.0
2013-06-04 11:40:00,25.04,25.07,25.01,25.05,81500.0,19.1955,19.2185,19.1725,19.2031,81500.0
2013-06-04 11:45:00,25.06,25.11,25.04,25.11,53100.0,19.2108,19.2491,19.1955,19.2491,53100.0
2013-06-04 11:50:00,25.1,25.14,25.08,25.11,90600.0,19.2415,19.2721,19.2261,19.2491,90600.0
2013-06-04 11:55:00,25.11,25.13,25.09,25.1,152200.0,19.2491,19.2645,19.2338,19.2415,152200.0
2013-06-04 12:00:00,25.09,25.09,25.0,25.0,26900.0,19.2338,19.2338,19.1648,19.1648,26900.0
2013-06-04 12:05:00,25.01,25.07,25.01,25.05,24800.0,19.1725,19.2185,19.1725,19.2031,24800.0
2013-06-04 12:10:00,25.05,25.1,25.04,25.07,25400.0,19.2031,19.2415,19.1955,19.2185,25400.0
2013-06-04 12:15:00,25.07,25.07,25.02,25.04,45700.0,19.2185,19.2185,19.1801,19.1955,45700.0
2013-06-04 12:20:00,25.04,25.04,25.02,25.02,15000.0,19.1955,19.1955,19.1801,19.1801,15000.0
2013-06-04 12:25:00,25.02,25.02,24.97,25.0,59100.0,19.1801,19.1801,19.1418,19.1648,59100.0
2013-06-04 12:30:00,25.0,25.04,24.98,25.02,190300.0,19.1648,19.1955,19.1495,19.1801,190300.0
2013-06-04 12:35:00,25.02,25.02,24.97,24.98,55000.0,19.1801,19.1801,19.1418,19.1495,55000.0
2013-06-04 12:40:00,24.98,24.99,24.96,24.98,30300.0,19.1495,19.1571,19.1341,19.1495,30300.0
2013-06-04 12:45:00,24.98,24.99,24.96,24.98,13800.0,19.1495,19.1571,19.1341,19.1495,13800.0
2013-06-04 12:50:00,24.98,24.99,24.96,24.98,47200.0,19.1495,19.1571,19.1341,19.1495,47200.0
2013-06-04 12:55:00,24.98,25.02,24.98,25.0,148400.0,19.1495,19.1801,19.1495,19.1648,148400.0
2013-06-04 13:00:00,25.0,25.07,24.99,25.05,41400.0,19.1648,19.2185,19.1571,19.2031,41400.0
2013-06-04 13:05:00,25.05,25.13,25.05,25.13,15500.0,19.2031,19.2645,19.2031,19.2645,15500.0
2013-06-04 13:10:00,25.13,25.16,25.1,25.14,82500.0,19.2645,19.2875,19.2415,19.2721,82500.0
2013-06-04 13:15:00,25.13,25.16,25.12,25.14,33500.0,19.2645,19.2875,19.2568,19.2721,33500.0
2013-06-04 13:20:00,25.14,25.16,25.09,25.09,28800.0,19.2721,19.2875,19.2338,19.2338,28800.0
2013-06-04 13:25:00,25.1,25.11,25.02,25.04,50000.0,19.2415,19.2491,19.1801,19.1955,50000.0
2013-06-04 13:30:00,25.04,25.06,24.98,25.06,55600.0,19.1955,19.2108,19.1495,19.2108,55600.0
2013-06-04 13:35:00,25.07,25.07,24.98,24.99,69700.0,19.2185,19.2185,19.1495,19.1571,69700.0
2013-06-04 13:40:00,24.99,25.01,24.97,25.01,64100.0,19.1571,19.1725,19.1418,19.1725,64100.0
2013-06-04 13:45:00,25.01,25.01,24.96,24.98,66500.0,19.1725,19.1725,19.1341,19.1495,66500.0
2013-06-04 13:50:00,24.98,25.03,24.96,24.97,47500.0,19.1495,19.1878,19.1341,19.1418,47500.0
2013-06-04 13:55:00,24.98,25.0,24.96,24.98,44700.0,19.1495,19.1648,19.1341,19.1495,44700.0
2013-06-04 14:00:00,24.97,24.99,24.96,24.99,54200.0,19.1418,19.1571,19.1341,19.1571,54200.0
2013-06-04 14:05:00,25.0,25.0,24.94,24.95,36100.0,19.1648,19.1648,19.1188,19.1265,36100.0
2013-06-04 14:10:00,24.94,24.98,24.93,24.95,63700.0,19.1188,19.1495,19.1111,19.1265,63700.0
2013-06-04 14:15:00,24.95,25.02,24.95,25.01,28100.0,19.1265,19.1801,19.1265,19.1725,28100.0
2013-06-04 14:20:00,25.02,25.09,25.02,25.06,50400.0,19.1801,19.2338,19.1801,19.2108,50400.0
2013-06-04 14:25:00,25.05,25.1,25.05,25.1,27600.0,19.2031,19.2415,19.2031,19.2415,27600.0
2013-06-04 14:30:00,25.11,25.19,25.09,25.15,75500.0,19.2491,19.3105,19.2338,19.2798,75500.0
2013-06-04 14:35:00,25.15,25.16,25.13,25.15,31800.0,19.2798,19.2875,19.2645,19.2798,31800.0
2013-06-04 14:40:00,25.14,25.19,25.13,25.14,42700.0,19.2721,19.3105,19.2645,19.2721,42700.0
2013-06-04 14:45:00,25.14,25.15,25.08,25.1,88200.0,19.2721,19.2798,19.2261,19.2415,88200.0
2013-06-04 14:50:00,25.1,25.16,25.08,25.09,46300.0,19.2415,19.2875,19.2261,19.2338,46300.0
2013-06-04 14:55:00,25.09,25.09,25.03,25.07,32500.0,19.2338,19.2338,19.1878,19.2185,32500.0
2013-06-04 15:00:00,25.07,25.14,25.06,25.13,50700.0,19.2185,19.2721,19.2108,19.2645,50700.0
2013-06-04 15:05:00,25.12,25.18,25.12,25.16,61300.0,19.2568,19.3028,19.2568,19.2875,61300.0
2013-06-04 15:10:00,25.16,25.18,25.13,25.16,65200.0,19.2875,19.3028,19.2645,19.2875,65200.0
2013-06-04 15:15:00,25.16,25.17,25.13,25.15,139100.0,19.2875,19.2951,19.2645,19.2798,139100.0
2013-06-04 15:20:00,25.14,25.15,25.07,25.07,103800.0,19.2721,19.2798,19.2185,19.2185,103800.0
2013-06-04 15:25:00,25.07,25.13,25.07,25.12,32400.0,19.2185,19.2645,19.2185,19.2568,32400.0
2013-06-04 15:30:00,25.11,25.2,25.11,25.17,80100.0,19.2491,19.3181,19.2491,19.2951,80100.0
2013-06-04 15:35:00,25.17,25.17,25.13,25.13,64000.0,19.2951,19.2951,19.2645,19.2645,64000.0
2013-06-04 15:40:00,25.14,25.19,25.11,25.19,137700.0,19.2721,19.3105,19.2491,19.3105,137700.0
2013-06-04 15:45:00,25.19,25.23,25.17,25.22,148700.0,19.3105,19.3411,19.2951,19.3335,148700.0
2013-06-04 15:50:00,25.23,25.24,25.16,25.21,246600.0,19.3411,19.3488,19.2875,19.3258,246600.0
2013-06-04 15:55:00,25.18,25.24,25.18,25.19,186100.0,19.3028,19.3488,19.3028,19.3105,186100.0
2013-06-05 09:30:00,25.14,25.15,25.01,25.08,43700.0,19.2721,19.2798,19.1725,19.2261,43700.0
2013-06-05 09:35:00,25.07,25.07,24.94,24.95,12300.0,19.2185,19.2185,19.1188,19.1265,12300.0
2013-06-05 09:40:00,24.95,25.1,24.93,25.1,24100.0,19.1265,19.2415,19.1111,19.2415,24100.0
2013-06-05 09:45:00,25.11,25.22,25.11,25.17,44400.0,19.2491,19.3335,19.2491,19.2951,44400.0
2013-06-05 09:50:00,25.16,25.18,25.09,25.13,48200.0,19.2875,19.3028,19.2338,19.2645,48200.0
2013-06-05 09:55:00,25.12,25.13,25.05,25.06,41600.0,19.2568,19.2645,19.2031,19.2108,41600.0
2013-06-05 10:00:00,25.07,25.2,25.04,25.17,61500.0,19.2185,19.3181,19.1955,19.2951,61500.0
2013-06-05 10:05:00,25.18,25.23,25.16,25.16,32200.0,19.3028,19.3411,19.2875,19.2875,32200.0
2013-06-05 10:10:00,25.17,25.18,25.04,25.05,60900.0,19.2951,19.3028,19.1955,19.2031,60900.0
2013-06-05 10:15:00,25.05,25.07,25.01,25.03,50300.0,19.2031,19.2185,19.1725,19.1878,50300.0
2013-06-05 10:20:00,25.02,25.15,25.02,25.13,26800.0,19.1801,19.2798,19.1801,19.2645,26800.0
2013-06-05 10:25:00,25.11,25.12,25.06,25.1,31700.0,19.2491,19.2568,19.2108,19.2415,31700.0
2013-06-05 10:30:00,25.09,25.15,25.09,25.14,30400.0,19.2338,19.2798,19.2338,19.2721,30400.0
2013-06-05 10:35:00,25.15,25.16,25.12,25.14,38600.0,19.2798,19.2875,19.2568,19.2721,38600.0
2013-06-05 10:40:00,25.14,25.19,25.13,25.13,33100.0,19.2721,19.3105,19.2645,19.2645,33100.0
2013-06-05 10:45:00,25.13,25.17,25.13,25.14,23900.0,19.2645,19.2951,19.2645,19.2721,23900.0
2013-06-05 10:50:00,25.14,25.18,25.14,25.18,27900.0,19.2721,19.3028,19.2721,19.3028,27900.0
2013-06-05 10:55:00,25.18,25.25,25.18,25.25,34800.0,19.3028,19.3565,19.3028,19.3565,34800.0
2013-06-05 11:00:00,25.25,25.26,25.21,25.23,69500.0,19.3565,19.3641,19.3258,19.3411,69500.0
2013-06-05 11:05:00,25.23,25.23,25.18,25.21,26400.0,19.3411,19.3411,19.3028,19.3258,26400.0
2013-06-05 11:10:00,25.21,25.22,25.2,25.21,13600.0,19.3258,19.3335,19.3181,19.3258,13600.0
2013-06-05 11:15:00,25.21,25.25,25.2,25.2,47400.0,19.3258,19.3565,19.3181,19.3181,47400.0
2013-06-05 11:20:00,25.2,25.2,25.12,25.12,22300.0,19.3181,19.3181,19.2568,19.2568,22300.0
2013-06-05 11:25:00,25.13,25.15,25.12,25.13,26500.0,19.2645,19.2798,19.2568,19.2645,26500.0
2013-06-05 11:30:00,25.12,25.14,25.11,25.12,39800.0,19.2568,19.2721,19.2491,19.2568,39800.0
2013-06-05 11:35:00,25.12,25.15,25.11,25.15,25000.0,19.2568,19.2798,19.2491,19.2798,25000.0
2013-06-05 11:40:00,25.15,25.19,25.12,25.19,59600.0,19.2798,19.3105,19.2568,19.3105,59600.0
2013-06-05 11:45:00,25.19,25.22,25.18,25.22,12300.0,19.3105,19.3335,19.3028,19.3335,12300.0
2013-06-05 11:50:00,25.22,25.22,25.17,25.17,31900.0,19.3335,19.3335,19.2951,19.2951,31900.0
2013-06-05 11:55:00,25.17,25.2,25.12,25.15,68200.0,19.2951,19.3181,19.2568,19.2798,68200.0
2013-06-05 12:00:00,25.15,25.16,25.12,25.15,19800.0,19.2798,19.2875,19.2568,19.2798,19800.0
2013-06-05 12:05:00,25.15,25.16,25.11,25.14,22900.0,19.2798,19.2875,19.2491,19.2721,22900.0
2013-06-05 12:10:00,25.15,25.16,25.13,25.14,13600.0,19.2798,19.2875,19.2645,19.2721,13600.0
2013-06-05 12:15:00,25.14,25.14,25.11,25.12,35000.0,19.2721,19.2721,19.2491,19.2568,35000.0
2013-06-05 12:20:00,25.12,25.13,25.11,25.12,19000.0,19.2568,19.2645,19.2491,19.2568,19000.0
2013-06-05 12:25:00,25.14,25.17,25.12,25.17,23200.0,19.2721,19.2951,19.2568,19.2951,23200.0
2013-06-05 12:30:00,25.17,25.2,25.17,25.18,38800.0,19.2951,19.3181,19.2951,19.3028,38800.0
2013-06-05 12:35:00,25.18,25.18,25.12,25.12,10800.0,19.3028,19.3028,19.2568,19.2568,10800.0
2013-06-05 12:40:00,25.12,25.13,25.11,25.13,12000.0,19.2568,19.2645,19.2491,19.2645,12000.0
2013-06-05 12:45:00,25.13,25.15,25.13,25.14,25700.0,19.2645,19.2798,19.2645,19.2721,25700.0
2013-06-05 12:50:00,25.13,25.14,25.11,25.11,13500.0,19.2645,19.2721,19.2491,19.2491,13500.0
2013-06-05 12:55:00,25.11,25.12,25.08,25.09,10400.0,19.2491,19.2568,19.2261,19.2338,10400.0
2013-06-05 13:00:00,25.1,25.12,25.07,25.12,15400.0,19.2415,19.2568,19.2185,19.2568,15400.0
2013-06-05 13:05:00,25.12,25.13,25.11,25.12,25200.0,19.2568,19.2645,19.2491,19.2568,25200.0
2013-06-05 13:10:00,25.12,25.12,25.09,25.11,17000.0,19.2568,19.2568,19.2338,19.2491,17000.0
2013-06-05 13:15:00,25.11,25.15,25.09,25.14,23000.0,19.2491,19.2798,19.2338,19.2721,23000.0
2013-06-05 13:20:00,25.15,25.16,25.14,25.15,13000.0,19.2798,19.2875,19.2721,19.2798,13000.0
2013-06-05 13:25:00,25.15,25.17,25.13,25.15,12500.0,19.2798,19.2951,19.2645,19.2798,12500.0
2013-06-05 13:30:00,25.15,25.17,25.14,25.17,22200.0,19.2798,19.2951,19.2721,19.2951,22200.0
2013-06-05 13:35:00,25.16,25.19,25.15,25.19,14100.0,19.2875,19.3105,19.2798,19.3105,14100.0
2013-06-05 13:40:00,25.18,25.2,25.16,25.16,14200.0,19.3028,19.3181,19.2875,19.2875,14200.0
2013-06-05 13:45:00,25.17,25.2,25.17,25.19,27500.0,19.2951,19.3181,19.2951,19.3105,27500.0
2013-06-05 13:50:00,25.19,25.24,25.19,25.24,44200.0,19.3105,19.3488,19.3105,19.3488,44200.0
2013-06-05 13:55:00,25.23,25.25,25.21,25.23,23500.0,19.3411,19.3565,19.3258,19.3411,23500.0
2013-06-05 14:00:00,25.23,25.24,25.18,25.21,26000.0,19.3411,19.3488,19.3028,19.3258,26000.0
2013-06-05 14:05:00,25.21,25.21,25.18,25.21,8700.0,19.3258,19.3258,19.3028,19.3258,8700.0
2013-06-05 14:10:00,25.2,25.21,25.17,25.17,17300.0,19.3181,19.3258,19.2951,19.2951,17300.0
2013-06-05 14:15:00,25.17,25.18,25.15,25.15,15600.0,19.2951,19.3028,19.2798,19.2798,15600.0
2013-06-05 14:20:00,25.16,25.16,25.12,25.12,23800.0,19.2875,19.2875,19.2568,19.2568,23800.0
2013-06-05 14:25:00,25.12,25.15,25.11,25.13,38700.0,19.2568,19.2798,19.2491,19.2645,38700.0
2013-06-05 14:30:00,25.12,25.13,25.09,25.13,39500.0,19.2568,19.2645,19.2338,19.2645,39500.0
2013-06-05 14:35:00,25.13,25.15,25.11,25.14,20000.0,19.2645,19.2798,19.2491,19.2721,20000.0
2013-06-05 14:40:00,25.15,25.19,25.13,25.19,13500.0,19.2798,19.3105,19.2645,19.3105,13500.0
2013-06-05 14:45:00,25.19,25.22,25.19,25.22,41900.0,19.3105,19.3335,19.3105,19.3335,41900.0
2013-06-05 14:50:00,25.22,25.25,25.21,25.21,51900.0,19.3335,19.3565,19.3258,19.3258,51900.0
2013-06-05 14:55:00,25.21,25.21,25.15,25.16,43400.0,19.3258,19.3258,19.2798,19.2875,43400.0
2013-06-05 15:00:00,25.15,25.17,25.14,25.14,18300.0,19.2798,19.2951,19.2721,19.2721,18300.0
2013-06-05 15:05:00,25.12,25.15,25.1,25.1,54700.0,19.2568,19.2798,19.2415,19.2415,54700.0
2013-06-05 15:10:00,25.11,25.15,25.09,25.15,24900.0,19.2491,19.2798,19.2338,19.2798,24900.0
2013-06-05 15:15:00,25.14,25.15,25.11,25.12,42600.0,19.2721,19.2798,19.2491,19.2568,42600.0
2013-06-05 15:20:00,25.12,25.14,25.08,25.14,34000.0,19.2568,19.2721,19.2261,19.2721,34000.0
2013-06-05 15:25:00,25.14,25.2,25.14,25.19,39900.0,19.2721,19.3181,19.2721,19.3105,39900.0
2013-06-05 15:30:00,25.19,25.2,25.15,25.17,47800.0,19.3105,19.3181,19.2798,19.2951,47800.0
2013-06-05 15:35:00,25.17,25.24,25.17,25.23,43700.0,19.2951,19.3488,19.2951,19.3411,43700.0
2013-06-05 15:40:00,25.22,25.23,25.21,25.22,49600.0,19.3335,19.3411,19.3258,19.3335,49600.0
2013-06-05 15:45:00,25.22,25.27,25.2,25.24,167700.0,19.3335,19.3718,19.3181,19.3488,167700.0
2013-06-05 15:50:00,25.24,25.26,25.23,25.26,151300.0,19.3488,19.3641,19.3411,19.3641,151300.0
2013-06-05 15:55:00,25.26,25.3,25.24,25.25,293500.0,19.3641,19.3948,19.3488,19.3565,293500.0
2013-06-06 09:30:00,25.26,25.5,25.24,25.5,107400.0,19.3641,19.5481,19.3488,19.5481,107400.0
2013-06-06 09:35:00,25.47,25.57,25.46,25.56,78300.0,19.5251,19.6018,19.5174,19.5941,78300.0
2013-06-06 09:40:00,25.56,25.69,25.55,25.59,92900.0,19.5941,19.6938,19.5864,19.6171,92900.0
2013-06-06 09:45:00,25.6,25.6,25.51,25.51,43600.0,19.6248,19.6248,19.5558,19.5558,43600.0
2013-06-06 09:50:00,25.5,25.55,25.47,25.52,60200.0,19.5481,19.5864,19.5251,19.5634,60200.0
2013-06-06 09:55:00,25.52,25.55,25.47,25.55,56200.0,19.5634,19.5864,19.5251,19.5864,56200.0
2013-06-06 10:00:00,25.55,25.67,25.54,25.6,118700.0,19.5864,19.6784,19.5788,19.6248,118700.0
2013-06-06 10:05:00,25.59,25.62,25.58,25.6,44600.0,19.6171,19.6401,19.6094,19.6248,44600.0
2013-06-06 10:10:00,25.59,25.6,25.57,25.57,85000.0,19.6171,19.6248,19.6018,19.6018,85000.0
2013-06-06 10:15:00,25.56,25.6,25.54,25.59,74300.0,19.5941,19.6248,19.5788,19.6171,74300.0
2013-06-06 10:20:00,25.58,25.63,25.58,25.62,67000.0,19.6094,19.6478,19.6094,19.6401,67000.0
2013-06-06 10:25:00,25.62,25.64,25.6,25.63,39400.0,19.6401,19.6554,19.6248,19.6478,39400.0
2013-06-06 10:30:00,25.63,25.65,25.61,25.63,63400.0,19.6478,19.6631,19.6324,19.6478,63400.0
2013-06-06 10:35:00,25.63,25.63,25.58,25.59,39900.0,19.6478,19.6478,19.6094,19.6171,39900.0
2013-06-06 10:40:00,25.59,25.68,25.58,25.66,132200.0,19.6171,19.6861,19.6094,19.6708,132200.0
2013-06-06 10:45:00,25.66,25.72,25.65,25.71,22300.0,19.6708,19.7168,19.6631,19.7091,22300.0
2013-06-06 10:50:00,25.71,25.71,25.63,25.64,52700.0,19.7091,19.7091,19.6478,19.6554,52700.0
2013-06-06 10:55:00,25.65,25.68,25.63,25.67,55200.0,19.6631,19.6861,19.6478,19.6784,55200.0
2013-06-06 11:00:00,25.67,25.67,25.61,25.62,20700.0,19.6784,19.6784,19.6324,19.6401,20700.0
2013-06-06 11:05:00,25.63,25.64,25.61,25.64,24300.0,19.6478,19.6554,19.6324,19.6554,24300.0
2013-06-06 11:10:00,25.64,25.65,25.62,25.62,22200.0,19.6554,19.6631,19.6401,19.6401,22200.0
2013-06-06 11:15:00,25.62,25.62,25.59,25.61,18300.0,19.6401,19.6401,19.6171,19.6324,18300.0
2013-06-06 11:20:00,25.6,25.61,25.56,25.6,41000.0,19.6248,19.6324,19.5941,19.6248,41000.0
2013-06-06 11:25:00,25.6,25.63,25.6,25.6,16400.0,19.6248,19.6478,19.6248,19.6248,16400.0
2013-06-06 11:30:00,25.6,25.6,25.55,25.56,16200.0,19.6248,19.6248,19.5864,19.5941,16200.0
2013-06-06 11:35:00,25.56,25.59,25.56,25.59,16800.0,19.5941,19.6171,19.5941,19.6171,16800.0
2013-06-06 11:40:00,25.59,25.6,25.57,25.57,14800.0,19.6171,19.6248,19.6018,19.6018,14800.0
2013-06-06 11:45:00,25.57,25.59,25.54,25.55,14800.0,19.6018,19.6171,19.5788,19.5864,14800.0
2013-06-06 11:50:00,25.55,25.55,25.48,25.49,25100.0,19.5864,19.5864,19.5328,19.5404,25100.0
2013-06-06 11:55:00,25.49,25.5,25.45,25.48,43600.0,19.5404,19.5481,19.5098,19.5328,43600.0
2013-06-06 12:00:00,25.47,25.49,25.44,25.45,27000.0,19.5251,19.5404,19.5021,19.5098,27000.0
2013-06-06 12:05:00,25.46,25.47,25.39,25.39,26300.0,19.5174,19.5251,19.4638,19.4638,26300.0
2013-06-06 12:10:00,25.39,25.39,25.35,25.37,18600.0,19.4638,19.4638,19.4331,19.4484,18600.0
2013-06-06 12:15:00,25.37,25.37,25.32,25.33,20800.0,19.4484,19.4484,19.4101,19.4178,20800.0
2013-06-06 12:20:00,25.33,25.36,25.33,25.35,20800.0,19.4178,19.4408,19.4178,19.4331,20800.0
2013-06-06 12:25:00,25.35,25.36,25.24,25.29,44700.0,19.4331,19.4408,19.3488,19.3871,44700.0
2013-06-06 12:30:00,25.29,25.29,25.26,25.29,13800.0,19.3871,19.3871,19.3641,19.3871,13800.0
2013-06-06 12:35:00,25.29,25.3,25.27,25.3,16300.0,19.3871,19.3948,19.3718,19.3948,16300.0
2013-06-06 12:40:00,25.3,25.31,25.29,25.3,9700.0,19.3948,19.4024,19.3871,19.3948,9700.0
2013-06-06 12:45:00,25.3,25.3,25.26,25.29,16400.0,19.3948,19.3948,19.3641,19.3871,16400.0
2013-06-06 12:50:00,25.29,25.29,25.26,25.28,14900.0,19.3871,19.3871,19.3641,19.3795,14900.0
2013-06-06 12:55:00,25.28,25.29,25.26,25.27,13800.0,19.3795,19.3871,19.3641,19.3718,13800.0
2013-06-06 13:00:00,25.27,25.33,25.27,25.33,52300.0,19.3718,19.4178,19.3718,19.4178,52300.0
2013-06-06 13:05:00,25.34,25.42,25.34,25.42,33300.0,19.4254,19.4868,19.4254,19.4868,33300.0
2013-06-06 13:10:00,25.42,25.49,25.42,25.45,25900.0,19.4868,19.5404,19.4868,19.5098,25900.0
2013-06-06 13:15:00,25.46,25.54,25.46,25.5,52600.0,19.5174,19.5788,19.5174,19.5481,52600.0
2013-06-06 13:20:00,25.5,25.5,25.44,25.46,15800.0,19.5481,19.5481,19.5021,19.5174,15800.0
2013-06-06 13:25:00,25.46,25.46,25.42,25.45,15000.0,19.5174,19.5174,19.4868,19.5098,15000.0
2013-06-06 13:30:00,25.45,25.47,25.44,25.47,14800.0,19.5098,19.5251,19.5021,19.5251,14800.0
2013-06-06 13:35:00,25.48,25.5,25.48,25.48,19000.0,19.5328,19.5481,19.5328,19.5328,19000.0
2013-06-06 13:40:00,25.49,25.5,25.47,25.5,18400.0,19.5404,19.5481,19.5251,19.5481,18400.0
2013-06-06 13:45:00,25.5,25.62,25.5,25.62,79800.0,19.5481,19.6401,19.5481,19.6401,79800.0
2013-06-06 13:50:00,25.62,25.64,25.6,25.64,44100.0,19.6401,19.6554,19.6248,19.6554,44100.0
2013-06-06 13:55:00,25.64,25.67,25.63,25.67,56100.0,19.6554,19.6784,19.6478,19.6784,56100.0
2013-06-06 14:00:00,25.68,25.68,25.6,25.63,39900.0,19.6861,19.6861,19.6248,19.6478,39900.0
2013-06-06 14:05:00,25.62,25.65,25.62,25.64,29800.0,19.6401,19.6631,19.6401,19.6554,29800.0
2013-06-06 14:10:00,25.64,25.68,25.64,25.67,34100.0,19.6554,19.6861,19.6554,19.6784,34100.0
2013-06-06 14:15:00,25.67,25.69,25.63,25.68,24200.0,19.6784,19.6938,19.6478,19.6861,24200.0
2013-06-06 14:20:00,25.68,25.7,25.67,25.7,18200.0,19.6861,19.7014,19.6784,19.7014,18200.0
2013-06-06 14:25:00,25.71,25.78,25.71,25.75,41700.0,19.7091,19.7627,19.7091,19.7398,41700.0
2013-06-06 14:30:00,25.75,25.76,25.72,25.72,34500.0,19.7398,19.7474,19.7168,19.7168,34500.0
2013-06-06 14:35:00,25.72,25.73,25.71,25.73,18500.0,19.7168,19.7244,19.7091,19.7244,18500.0
2013-06-06 14:40:00,25.73,25.76,25.73,25.75,18200.0,19.7244,19.7474,19.7244,19.7398,18200.0
2013-06-06 14:45:00,25.75,25.76,25.7,25.72,93700.0,19.7398,19.7474,19.7014,19.7168,93700.0
2013-06-06 14:50:00,25.72,25.76,25.71,25.75,71200.0,19.7168,19.7474,19.7091,19.7398,71200.0
2013-06-06 14:55:00,25.74,25.75,25.69,25.7,24400.0,19.7321,19.7398,19.6938,19.7014,24400.0
2013-06-06 15:00:00,25.69,25.71,25.66,25.66,40200.0,19.6938,19.7091,19.6708,19.6708,40200.0
2013-06-06 15:05:00,25.66,25.66,25.59,25.6,30100.0,19.6708,19.6708,19.6171,19.6248,30100.0
2013-06-06 15:10:00,25.6,25.61,25.56,25.57,58600.0,19.6248,19.6324,19.5941,19.6018,58600.0
2013-06-06 15:15:00,25.58,25.6,25.57,25.58,25400.0,19.6094,19.6248,19.6018,19.6094,25400.0
2013-06-06 15:20:00,25.57,25.6,25.56,25.6,147800.0,19.6018,19.6248,19.5941,19.6248,147800.0
2013-06-06 15:25:00,25.6,25.61,25.57,25.6,47500.0,19.6248,19.6324,19.6018,19.6248,47500.0
2013-06-06 15:30:00,25.6,25.67,25.6,25.66,73700.0,19.6248,19.6784,19.6248,19.6708,73700.0
2013-06-06 15:35:00,25.66,25.69,25.65,25.66,38900.0,19.6708,19.6938,19.6631,19.6708,38900.0
2013-06-06 15:40:00,25.66,25.68,25.61,25.62,72000.0,19.6708,19.6861,19.6324,19.6401,72000.0
2013-06-06 15:45:00,25.62,25.66,25.59,25.66,105500.0,19.6401,19.6708,19.6171,19.6708,105500.0
2013-06-06 15:50:00,25.66,25.66,25.61,25.63,132400.0,19.6708,19.6708,19.6324,19.6478,132400.0
2013-06-06 15:55:00,25.64,25.68,25.63,25.66,209300.0,19.6554,19.6861,19.6478,19.6708,209300.0
2013-06-07 09:30:00,26.74,26.74,26.45,26.49,209000.0,20.4987,20.4987,20.2764,20.307,209000.0
2013-06-07 09:35:00,26.48,26.5,26.26,26.5,194300.0,20.2994,20.3147,20.1307,20.3147,194300.0
2013-06-07 09:40:00,26.5,26.84,26.48,26.74,318800.0,20.3147,20.5753,20.2994,20.4987,318800.0
2013-06-07 09:45:00,26.73,26.91,26.73,26.86,252700.0,20.491,20.629,20.491,20.5907,252700.0
2013-06-07 09:50:00,26.86,26.86,26.76,26.82,141200.0,20.5907,20.5907,20.514,20.56,141200.0
2013-06-07 09:55:00,26.82,27.01,26.82,26.97,182600.0,20.56,20.7057,20.56,20.675,182600.0
2013-06-07 10:00:00,26.96,27.26,26.94,27.23,297000.0,20.6673,20.8973,20.652,20.8743,297000.0
2013-06-07 10:05:00,27.23,27.23,27.06,27.07,121100.0,20.8743,20.8743,20.744,20.7517,121100.0
2013-06-07 10:10:00,27.06,27.21,27.06,27.17,148700.0,20.744,20.859,20.744,20.8283,148700.0
2013-06-07 10:15:00,27.17,27.23,27.15,27.2,129500.0,20.8283,20.8743,20.813,20.8513,129500.0
2013-06-07 10:20:00,27.2,27.34,27.2,27.22,158700.0,20.8513,20.9586,20.8513,20.8666,158700.0
2013-06-07 10:25:00,27.22,27.31,27.18,27.2,145500.0,20.8666,20.9356,20.836,20.8513,145500.0
2013-06-07 10:30:00,27.2,27.21,27.07,27.11,201100.0,20.8513,20.859,20.7517,20.7823,201100.0
2013-06-07 10:35:00,27.1,27.12,26.94,26.94,183000.0,20.7747,20.79,20.652,20.652,183000.0
2013-06-07 10:40:00,26.96,27.0,26.9,26.91,109000.0,20.6673,20.698,20.6213,20.629,109000.0
2013-06-07 10:45:00,26.91,27.01,26.86,26.97,73100.0,20.629,20.7057,20.5907,20.675,73100.0
2013-06-07 10:50:00,26.96,27.0,26.96,27.0,46700.0,20.6673,20.698,20.6673,20.698,46700.0
2013-06-07 10:55:00,26.99,27.03,26.98,26.99,49900.0,20.6903,20.721,20.6827,20.6903,49900.0
2013-06-07 11:00:00,26.99,27.02,26.96,26.98,100700.0,20.6903,20.7133,20.6673,20.6827,100700.0
2013-06-07 11:05:00,26.99,27.02,26.98,26.99,36400.0,20.6903,20.7133,20.6827,20.6903,36400.0
2013-06-07 11:10:00,26.99,27.0,26.95,26.99,27500.0,20.6903,20.698,20.6597,20.6903,27500.0
2013-06-07 11:15:00,27.0,27.01,26.98,27.0,53100.0,20.698,20.7057,20.6827,20.698,53100.0
2013-06-07 11:20:00,26.99,27.03,26.98,26.99,49000.0,20.6903,20.721,20.6827,20.6903,49000.0
2013-06-07 11:25:00,26.99,27.01,26.98,26.98,24900.0,20.6903,20.7057,20.6827,20.6827,24900.0
2013-06-07 11:30:00,26.98,27.01,26.97,26.99,50100.0,20.6827,20.7057,20.675,20.6903,50100.0
2013-06-07 11:35:00,26.98,27.01,26.95,26.97,67700.0,20.6827,20.7057,20.6597,20.675,67700.0
2013-06-07 11:40:00,26.96,27.01,26.94,26.98,46200.0,20.6673,20.7057,20.652,20.6827,46200.0
2013-06-07 11:45:00,26.99,27.02,26.96,27.01,87600.0,20.6903,20.7133,20.6673,20.7057,87600.0
2013-06-07 11:50:00,27.02,27.05,26.97,27.01,51900.0,20.7133,20.7363,20.675,20.7057,51900.0
2013-06-07 11:55:00,27.02,27.04,27.0,27.02,15100.0,20.7133,20.7287,20.698,20.7133,15100.0
2013-06-07 12:00:00,27.01,27.02,26.98,26.98,55800.0,20.7057,20.7133,20.6827,20.6827,55800.0
2013-06-07 12:05:00,26.98,26.99,26.87,26.87,37300.0,20.6827,20.6903,20.5983,20.5983,37300.0
2013-06-07 12:10:00,26.86,26.94,26.86,26.94,22500.0,20.5907,20.652,20.5907,20.652,22500.0
2013-06-07 12:15:00,26.94,26.96,26.93,26.95,9000.0,20.652,20.6673,20.6443,20.6597,9000.0
2013-06-07 12:20:00,26.95,26.96,26.93,26.93,16100.0,20.6597,20.6673,20.6443,20.6443,16100.0
2013-06-07 12:25:00,26.94,26.94,26.88,26.92,30400.0,20.652,20.652,20.606,20.6367,30400.0
2013-06-07 12:30:00,26.93,26.93,26.9,26.92,14000.0,20.6443,20.6443,20.6213,20.6367,14000.0
2013-06-07 12:35:00,26.92,26.93,26.83,26.84,21100.0,20.6367,20.6443,20.5677,20.5753,21100.0
2013-06-07 12:40:00,26.84,26.84,26.76,26.76,27800.0,20.5753,20.5753,20.514,20.514,27800.0
2013-06-07 12:45:00,26.76,26.83,26.74,26.83,16500.0,20.514,20.5677,20.4987,20.5677,16500.0
2013-06-07 12:50:00,26.83,26.85,26.8,26.85,32000.0,20.5677,20.583,20.5447,20.583,32000.0
2013-06-07 12:55:00,26.85,26.85,26.8,26.81,13900.0,20.583,20.583,20.5447,20.5523,13900.0
2013-06-07 13:00:00,26.8,26.83,26.79,26.82,9400.0,20.5447,20.5677,20.537,20.56,9400.0
2013-06-07 13:05:00,26.82,26.84,26.81,26.84,11300.0,20.56,20.5753,20.5523,20.5753,11300.0
2013-06-07 13:10:00,26.84,26.84,26.8,26.82,16100.0,20.5753,20.5753,20.5447,20.56,16100.0
2013-06-07 13:15:00,26.82,26.88,26.82,26.84,44500.0,20.56,20.606,20.56,20.5753,44500.0
2013-06-07 13:20:00,26.84,26.85,26.78,26.78,24200.0,20.5753,20.583,20.5293,20.5293,24200.0
2013-06-07 13:25:00,26.78,26.85,26.78,26.84,21500.0,20.5293,20.583,20.5293,20.5753,21500.0
2013-06-07 13:30:00,26.84,26.85,26.81,26.81,24500.0,20.5753,20.583,20.5523,20.5523,24500.0
2013-06-07 13:35:00,26.82,26.84,26.82,26.83,15000.0,20.56,20.5753,20.56,20.5677,15000.0
2013-06-07 13:40:00,26.83,26.84,26.79,26.8,32100.0,20.5677,20.5753,20.537,20.5447,32100.0
2013-06-07 13:45:00,26.81,26.82,26.76,26.78,21300.0,20.5523,20.56,20.514,20.5293,21300.0
2013-06-07 13:50:00,26.78,26.81,26.77,26.8,18900.0,20.5293,20.5523,20.5217,20.5447,18900.0
2013-06-07 13:55:00,26.81,26.81,26.79,26.8,27100.0,20.5523,20.5523,20.537,20.5447,27100.0
2013-06-07 14:00:00,26.8,26.81,26.78,26.8,9600.0,20.5447,20.5523,20.5293,20.5447,9600.0
2013-06-07 14:05:00,26.8,26.8,26.76,26.76,35300.0,20.5447,20.5447,20.514,20.514,35300.0
2013-06-07 14:10:00,26.77,26.78,26.76,26.76,27000.0,20.5217,20.5293,20.514,20.514,27000.0
2013-06-07 14:15:00,26.77,26.78,26.75,26.78,28200.0,20.5217,20.5293,20.5063,20.5293,28200.0
2013-06-07 14:20:00,26.77,26.77,26.7,26.73,21000.0,20.5217,20.5217,20.468,20.491,21000.0
2013-06-07 14:25:00,26.73,26.75,26.69,26.75,24700.0,20.491,20.5063,20.4603,20.5063,24700.0
2013-06-07 14:30:00,26.75,26.75,26.72,26.72,18900.0,20.5063,20.5063,20.4833,20.4833,18900.0
2013-06-07 14:35:00,26.72,26.73,26.68,26.68,11100.0,20.4833,20.491,20.4527,20.4527,11100.0
2013-06-07 14:40:00,26.68,26.72,26.65,26.71,43000.0,20.4527,20.4833,20.4297,20.4757,43000.0
2013-06-07 14:45:00,26.73,26.81,26.73,26.81,36400.0,20.491,20.5523,20.491,20.5523,36400.0
2013-06-07 14:50:00,26.81,26.92,26.8,26.92,64200.0,20.5523,20.6367,20.5447,20.6367,64200.0
2013-06-07 14:55:00,26.91,26.92,26.89,26.89,26900.0,20.629,20.6367,20.6137,20.6137,26900.0
2013-06-07 15:00:00,26.89,26.9,26.88,26.89,25300.0,20.6137,20.6213,20.606,20.6137,25300.0
2013-06-07 15:05:00,26.9,26.9,26.85,26.86,55100.0,20.6213,20.6213,20.583,20.5907,55100.0
2013-06-07 15:10:00,26.86,26.86,26.81,26.81,26000.0,20.5907,20.5907,20.5523,20.5523,26000.0
2013-06-07 15:15:00,26.81,26.86,26.81,26.85,19900.0,20.5523,20.5907,20.5523,20.583,19900.0
2013-06-07 15:20:00,26.85,26.85,26.8,26.8,19300.0,20.583,20.583,20.5447,20.5447,19300.0
2013-06-07 15:25:00,26.8,26.8,26.78,26.8,23100.0,20.5447,20.5447,20.5293,20.5447,23100.0
2013-06-07 15:30:00,26.81,26.87,26.81,26.87,29000.0,20.5523,20.5983,20.5523,20.5983,29000.0
2013-06-07 15:35:00,26.87,26.87,26.83,26.83,30200.0,20.5983,20.5983,20.5677,20.5677,30200.0
2013-06-07 15:40:00,26.84,26.91,26.82,26.91,60500.0,20.5753,20.629,20.56,20.629,60500.0
2013-06-07 15:45:00,26.91,26.97,26.88,26.97,107400.0,20.629,20.675,20.606,20.675,107400.0
2013-06-07 15:50:00,26.97,27.02,26.85,27.02,401600.0,20.675,20.7133,20.583,20.7133,401600.0
2013-06-07 15:55:00,27.02,27.11,27.0,27.1,554500.0,20.7133,20.7823,20.698,20.7747,554500.0
2013-06-10 09:30:00,27.17,27.24,27.1,27.14,70500.0,20.8283,20.882,20.7747,20.8053,70500.0
2013-06-10 09:35:00,27.14,27.25,27.13,27.2,78000.0,20.8053,20.8896,20.7976,20.8513,78000.0
2013-06-10 09:40:00,27.2,27.2,27.13,27.14,140600.0,20.8513,20.8513,20.7976,20.8053,140600.0
2013-06-10 09:45:00,27.14,27.19,27.11,27.19,59900.0,20.8053,20.8436,20.7823,20.8436,59900.0
2013-06-10 09:50:00,27.18,27.19,27.11,27.16,49100.0,20.836,20.8436,20.7823,20.8206,49100.0
2013-06-10 09:55:00,27.16,27.19,27.13,27.18,58300.0,20.8206,20.8436,20.7976,20.836,58300.0
2013-06-10 10:00:00,27.17,27.18,27.1,27.18,111400.0,20.8283,20.836,20.7747,20.836,111400.0
2013-06-10 10:05:00,27.17,27.21,27.14,27.16,52000.0,20.8283,20.859,20.8053,20.8206,52000.0
2013-06-10 10:10:00,27.16,27.17,27.1,27.1,45100.0,20.8206,20.8283,20.7747,20.7747,45100.0
2013-06-10 10:15:00,27.1,27.19,27.1,27.18,75500.0,20.7747,20.8436,20.7747,20.836,75500.0
2013-06-10 10:20:00,27.18,27.22,27.18,27.22,30000.0,20.836,20.8666,20.836,20.8666,30000.0
2013-06-10 10:25:00,27.22,27.28,27.21,27.28,29900.0,20.8666,20.9126,20.859,20.9126,29900.0
2013-06-10 10:30:00,27.28,27.28,27.2,27.21,42200.0,20.9126,20.9126,20.8513,20.859,42200.0
2013-06-10 10:35:00,27.22,27.24,27.2,27.22,37200.0,20.8666,20.882,20.8513,20.8666,37200.0
2013-06-10 10:40:00,27.22,27.24,27.2,27.23,30300.0,20.8666,20.882,20.8513,20.8743,30300.0
2013-06-10 10:45:00,27.23,27.27,27.2,27.26,55700.0,20.8743,20.905,20.8513,20.8973,55700.0
2013-06-10 10:50:00,27.26,27.33,27.25,27.29,49400.0,20.8973,20.951,20.8896,20.9203,49400.0
2013-06-10 10:55:00,27.29,27.32,27.24,27.32,30900.0,20.9203,20.9433,20.882,20.9433,30900.0
2013-06-10 11:00:00,27.32,27.33,27.28,27.29,28700.0,20.9433,20.951,20.9126,20.9203,28700.0
2013-06-10 11:05:00,27.29,27.33,27.27,27.33,46900.0,20.9203,20.951,20.905,20.951,46900.0
2013-06-10 11:10:00,27.32,27.34,27.31,27.33,25500.0,20.9433,20.9586,20.9356,20.951,25500.0
2013-06-10 11:15:00,27.33,27.33,27.23,27.24,15600.0,20.951,20.951,20.8743,20.882,15600.0
2013-06-10 11:20:00,27.23,27.26,27.22,27.24,20500.0,20.8743,20.8973,20.8666,20.882,20500.0
2013-06-10 11:25:00,27.24,27.3,27.24,27.26,21700.0,20.882,20.928,20.882,20.8973,21700.0
2013-06-10 11:30:00,27.26,27.29,27.24,27.29,24100.0,20.8973,20.9203,20.882,20.9203,24100.0
2013-06-10 11:35:00,27.28,27.3,27.25,27.26,29500.0,20.9126,20.928,20.8896,20.8973,29500.0
2013-06-10 11:40:00,27.25,27.29,27.24,27.29,23700.0,20.8896,20.9203,20.882,20.9203,23700.0
2013-06-10 11:45:00,27.3,27.3,27.29,27.29,19600.0,20.928,20.928,20.9203,20.9203,19600.0
2013-06-10 11:50:00,27.29,27.3,27.25,27.28,12900.0,20.9203,20.928,20.8896,20.9126,12900.0
2013-06-10 11:55:00,27.28,27.29,27.24,27.25,15400.0,20.9126,20.9203,20.882,20.8896,15400.0
2013-06-10 12:00:00,27.25,27.28,27.24,27.27,10400.0,20.8896,20.9126,20.882,20.905,10400.0
2013-06-10 12:05:00,27.28,27.3,27.26,27.26,14400.0,20.9126,20.928,20.8973,20.8973,14400.0
2013-06-10 12:10:00,27.25,27.28,27.24,27.28,8500.0,20.8896,20.9126,20.882,20.9126,8500.0
2013-06-10 12:15:00,27.27,27.28,27.24,27.24,19500.0,20.905,20.9126,20.882,20.882,19500.0
2013-06-10 12:20:00,27.25,27.26,27.23,27.23,38000.0,20.8896,20.8973,20.8743,20.8743,38000.0
2013-06-10 12:25:00,27.23,27.27,27.23,27.24,20900.0,20.8743,20.905,20.8743,20.882,20900.0
2013-06-10 12:30:00,27.25,27.25,27.21,27.21,16100.0,20.8896,20.8896,20.859,20.859,16100.0
2013-06-10 12:35:00,27.21,27.21,27.16,27.18,22600.0,20.859,20.859,20.8206,20.836,22600.0
2013-06-10 12:40:00,27.18,27.2,27.14,27.18,28600.0,20.836,20.8513,20.8053,20.836,28600.0
2013-06-10 12:45:00,27.19,27.21,27.18,27.21,14100.0,20.8436,20.859,20.836,20.859,14100.0
2013-06-10 12:50:00,27.2,27.2,27.14,27.14,27100.0,20.8513,20.8513,20.8053,20.8053,27100.0
2013-06-10 12:55:00,27.14,27.17,27.14,27.17,20400.0,20.8053,20.8283,20.8053,20.8283,20400.0
2013-06-10 13:00:00,27.16,27.2,27.16,27.2,82400.0,20.8206,20.8513,20.8206,20.8513,82400.0
2013-06-10 13:05:00,27.2,27.24,27.19,27.24,44000.0,20.8513,20.882,20.8436,20.882,44000.0
2013-06-10 13:10:00,27.23,27.24,27.19,27.2,24800.0,20.8743,20.882,20.8436,20.8513,24800.0
2013-06-10 13:15:00,27.2,27.21,27.19,27.2,28900.0,20.8513,20.859,20.8436,20.8513,28900.0
2013-06-10 13:20:00,27.2,27.28,27.2,27.25,55600.0,20.8513,20.9126,20.8513,20.8896,55600.0
2013-06-10 13:25:00,27.24,27.28,27.24,27.28,24600.0,20.882,20.9126,20.882,20.9126,24600.0
2013-06-10 13:30:00,27.27,27.27,27.24,27.27,50400.0,20.905,20.905,20.882,20.905,50400.0
2013-06-10 13:35:00,27.27,27.27,27.23,27.26,24400.0,20.905,20.905,20.8743,20.8973,24400.0
2013-06-10 13:40:00,27.25,27.27,27.25,27.27,14600.0,20.8896,20.905,20.8896,20.905,14600.0
2013-06-10 13:45:00,27.26,27.29,27.26,27.27,31600.0,20.8973,20.9203,20.8973,20.905,31600.0
2013-06-10 13:50:00,27.28,27.28,27.24,27.25,49500.0,20.9126,20.9126,20.882,20.8896,49500.0
2013-06-10 13:55:00,27.24,27.27,27.24,27.25,55000.0,20.882,20.905,20.882,20.8896,55000.0
2013-06-10 14:00:00,27.24,27.26,27.24,27.25,51200.0,20.882,20.8973,20.882,20.8896,51200.0
2013-06-10 14:05:00,27.25,27.25,27.23,27.24,57300.0,20.8896,20.8896,20.8743,20.882,57300.0
2013-06-10 14:10:00,27.24,27.24,27.21,27.23,61700.0,20.882,20.882,20.859,20.8743,61700.0
2013-06-10 14:15:00,27.23,27.26,27.23,27.25,76400.0,20.8743,20.8973,20.8743,20.8896,76400.0
2013-06-10 14:20:00,27.25,27.25,27.21,27.22,35400.0,20.8896,20.8896,20.859,20.8666,35400.0
2013-06-10 14:25:00,27.21,27.23,27.21,27.23,16200.0,20.859,20.8743,20.859,20.8743,16200.0
2013-06-10 14:30:00,27.22,27.23,27.19,27.2,47000.0,20.8666,20.8743,20.8436,20.8513,47000.0
2013-06-10 14:35:00,27.21,27.21,27.19,27.2,40600.0,20.859,20.859,20.8436,20.8513,40600.0
2013-06-10 14:40:00,27.2,27.22,27.19,27.21,47300.0,20.8513,20.8666,20.8436,20.859,47300.0
2013-06-10 14:45:00,27.21,27.23,27.21,27.23,14500.0,20.859,20.8743,20.859,20.8743,14500.0
2013-06-10 14:50:00,27.23,27.25,27.23,27.25,37800.0,20.8743,20.8896,20.8743,20.8896,37800.0
2013-06-10 14:55:00,27.25,27.27,27.24,27.27,13900.0,20.8896,20.905,20.882,20.905,13900.0
2013-06-10 15:00:00,27.27,27.27,27.25,27.26,37600.0,20.905,20.905,20.8896,20.8973,37600.0
2013-06-10 15:05:00,27.25,27.29,27.24,27.29,57200.0,20.8896,20.9203,20.882,20.9203,57200.0
2013-06-10 15:10:00,27.29,27.29,27.26,27.28,31500.0,20.9203,20.9203,20.8973,20.9126,31500.0
2013-06-10 15:15:00,27.28,27.28,27.27,27.27,25800.0,20.9126,20.9126,20.905,20.905,25800.0
2013-06-10 15:20:00,27.28,27.28,27.25,27.27,42500.0,20.9126,20.9126,20.8896,20.905,42500.0
2013-06-10 15:25:00,27.27,27.29,27.26,27.29,44500.0,20.905,20.9203,20.8973,20.9203,44500.0
2013-06-10 15:30:00,27.29,27.31,27.28,27.31,32900.0,20.9203,20.9356,20.9126,20.9356,32900.0
2013-06-10 15:35:00,27.3,27.33,27.29,27.31,79000.0,20.928,20.951,20.9203,20.9356,79000.0
2013-06-10 15:40:00,27.3,27.37,27.3,27.36,87500.0,20.928,20.9816,20.928,20.974,87500.0
2013-06-10 15:45:00,27.36,27.4,27.35,27.38,125000.0,20.974,21.0046,20.9663,20.9893,125000.0
2013-06-10 15:50:00,27.38,27.42,27.37,27.41,169600.0,20.9893,21.02,20.9816,21.0123,169600.0
2013-06-10 15:55:00,27.4,27.44,27.38,27.43,285800.0,21.0046,21.0353,20.9893,21.0276,285800.0
2013-06-11 09:30:00,27.09,27.25,27.09,27.15,73600.0,20.767,20.8896,20.767,20.813,73600.0
2013-06-11 09:35:00,27.14,27.16,27.11,27.15,87700.0,20.8053,20.8206,20.7823,20.813,87700.0
2013-06-11 09:40:00,27.15,27.3,27.13,27.28,105300.0,20.813,20.928,20.7976,20.9126,105300.0
2013-06-11 09:45:00,27.28,27.4,27.2,27.35,158500.0,20.9126,21.0046,20.8513,20.9663,158500.0
2013-06-11 09:50:00,27.35,27.5,27.35,27.46,253400.0,20.9663,21.0813,20.9663,21.0506,253400.0
2013-06-11 09:55:00,27.46,27.52,27.39,27.45,149300.0,21.0506,21.0966,20.997,21.043,149300.0
2013-06-11 10:00:00,27.45,27.45,27.32,27.33,68400.0,21.043,21.043,20.9433,20.951,68400.0
2013-06-11 10:05:00,27.32,27.37,27.28,27.28,57200.0,20.9433,20.9816,20.9126,20.9126,57200.0
2013-06-11 10:10:00,27.28,27.33,27.25,27.29,77600.0,20.9126,20.951,20.8896,20.9203,77600.0
2013-06-11 10:15:00,27.29,27.35,27.27,27.33,147100.0,20.9203,20.9663,20.905,20.951,147100.0
2013-06-11 10:20:00,27.33,27.34,27.28,27.3,69500.0,20.951,20.9586,20.9126,20.928,69500.0
2013-06-11 10:25:00,27.31,27.32,27.29,27.3,56300.0,20.9356,20.9433,20.9203,20.928,56300.0
2013-06-11 10:30:00,27.3,27.33,27.27,27.29,86200.0,20.928,20.951,20.905,20.9203,86200.0
2013-06-11 10:35:00,27.29,27.32,27.27,27.32,26300.0,20.9203,20.9433,20.905,20.9433,26300.0
2013-06-11 10:40:00,27.32,27.36,27.29,27.36,38300.0,20.9433,20.974,20.9203,20.974,38300.0
2013-06-11 10:45:00,27.36,27.39,27.34,27.39,35600.0,20.974,20.997,20.9586,20.997,35600.0
2013-06-11 10:50:00,27.39,27.4,27.34,27.35,45700.0,20.997,21.0046,20.9586,20.9663,45700.0
2013-06-11 10:55:00,27.34,27.4,27.32,27.4,34100.0,20.9586,21.0046,20.9433,21.0046,34100.0
2013-06-11 11:00:00,27.4,27.43,27.39,27.4,45500.0,21.0046,21.0276,20.997,21.0046,45500.0
2013-06-11 11:05:00,27.4,27.44,27.39,27.42,37400.0,21.0046,21.0353,20.997,21.02,37400.0
2013-06-11 11:10:00,27.42,27.45,27.4,27.45,23700.0,21.02,21.043,21.0046,21.043,23700.0
2013-06-11 11:15:00,27.44,27.48,27.44,27.46,27500.0,21.0353,21.066,21.0353,21.0506,27500.0
2013-06-11 11:20:00,27.47,27.48,27.42,27.45,28800.0,21.0583,21.066,21.02,21.043,28800.0
2013-06-11 11:25:00,27.45,27.5,27.45,27.47,21600.0,21.043,21.0813,21.043,21.0583,21600.0
2013-06-11 11:30:00,27.47,27.51,27.46,27.49,31800.0,21.0583,21.089,21.0506,21.0736,31800.0
2013-06-11 11:35:00,27.48,27.49,27.41,27.41,22400.0,21.066,21.0736,21.0123,21.0123,22400.0
2013-06-11 11:40:00,27.41,27.43,27.4,27.41,17100.0,21.0123,21.0276,21.0046,21.0123,17100.0
2013-06-11 11:45:00,27.42,27.48,27.4,27.48,21400.0,21.02,21.066,21.0046,21.066,21400.0
2013-06-11 11:50:00,27.48,27.53,27.48,27.52,57600.0,21.066,21.1043,21.066,21.0966,57600.0
2013-06-11 11:55:00,27.51,27.55,27.49,27.49,51100.0,21.089,21.1196,21.0736,21.0736,51100.0
2013-06-11 12:00:00,27.48,27.52,27.48,27.51,38400.0,21.066,21.0966,21.066,21.089,38400.0
2013-06-11 12:05:00,27.5,27.51,27.49,27.5,19000.0,21.0813,21.089,21.0736,21.0813,19000.0
2013-06-11 12:10:00,27.49,27.52,27.48,27.51,24200.0,21.0736,21.0966,21.066,21.089,24200.0
2013-06-11 12:15:00,27.51,27.51,27.45,27.45,31300.0,21.089,21.089,21.043,21.043,31300.0
2013-06-11 12:20:00,27.45,27.48,27.45,27.46,12300.0,21.043,21.066,21.043,21.0506,12300.0
2013-06-11 12:25:00,27.46,27.48,27.43,27.47,35700.0,21.0506,21.066,21.0276,21.0583,35700.0
2013-06-11 12:30:00,27.48,27.48,27.46,27.48,34900.0,21.066,21.066,21.0506,21.066,34900.0
2013-06-11 12:35:00,27.48,27.49,27.47,27.48,16700.0,21.066,21.0736,21.0583,21.066,16700.0
2013-06-11 12:40:00,27.48,27.5,27.45,27.48,27900.0,21.066,21.0813,21.043,21.066,27900.0
2013-06-11 12:45:00,27.49,27.49,27.43,27.45,21600.0,21.0736,21.0736,21.0276,21.043,21600.0
2013-06-11 12:50:00,27.44,27.46,27.43,27.45,23800.0,21.0353,21.0506,21.0276,21.043,23800.0
2013-06-11 12:55:00,27.45,27.48,27.45,27.48,13100.0,21.043,21.066,21.043,21.066,13100.0
2013-06-11 13:00:00,27.47,27.49,27.46,27.48,29600.0,21.0583,21.0736,21.0506,21.066,29600.0
2013-06-11 13:05:00,27.49,27.51,27.48,27.5,62200.0,21.0736,21.089,21.066,21.0813,62200.0
2013-06-11 13:10:00,27.49,27.51,27.49,27.5,27300.0,21.0736,21.089,21.0736,21.0813,27300.0
2013-06-11 13:15:00,27.5,27.52,27.47,27.48,26700.0,21.0813,21.0966,21.0583,21.066,26700.0
2013-06-11 13:20:00,27.48,27.49,27.45,27.46,17200.0,21.066,21.0736,21.043,21.0506,17200.0
2013-06-11 13:25:00,27.46,27.47,27.42,27.42,14700.0,21.0506,21.0583,21.02,21.02,14700.0
2013-06-11 13:30:00,27.42,27.43,27.39,27.39,22900.0,21.02,21.0276,20.997,20.997,22900.0
2013-06-11 13:35:00,27.38,27.41,27.36,27.41,18600.0,20.9893,21.0123,20.974,21.0123,18600.0
2013-06-11 13:40:00,27.4,27.41,27.36,27.38,16300.0,21.0046,21.0123,20.974,20.9893,16300.0
2013-06-11 13:45:00,27.38,27.42,27.38,27.41,19600.0,20.9893,21.02,20.9893,21.0123,19600.0
2013-06-11 13:50:00,27.42,27.46,27.42,27.42,57100.0,21.02,21.0506,21.02,21.02,57100.0
2013-06-11 13:55:00,27.43,27.47,27.42,27.43,45200.0,21.0276,21.0583,21.02,21.0276,45200.0
2013-06-11 14:00:00,27.42,27.42,27.39,27.39,21000.0,21.02,21.02,20.997,20.997,21000.0
2013-06-11 14:05:00,27.4,27.41,27.33,27.37,45500.0,21.0046,21.0123,20.951,20.9816,45500.0
2013-06-11 14:10:00,27.37,27.38,27.34,27.37,49800.0,20.9816,20.9893,20.9586,20.9816,49800.0
2013-06-11 14:15:00,27.37,27.38,27.34,27.35,49100.0,20.9816,20.9893,20.9586,20.9663,49100.0
2013-06-11 14:20:00,27.36,27.37,27.33,27.37,32500.0,20.974,20.9816,20.951,20.9816,32500.0
2013-06-11 14:25:00,27.37,27.38,27.34,27.35,33100.0,20.9816,20.9893,20.9586,20.9663,33100.0
2013-06-11 14:30:00,27.36,27.39,27.34,27.35,30100.0,20.974,20.997,20.9586,20.9663,30100.0
2013-06-11 14:35:00,27.35,27.38,27.34,27.38,34600.0,20.9663,20.9893,20.9586,20.9893,34600.0
2013-06-11 14:40:00,27.39,27.39,27.32,27.32,35900.0,20.997,20.997,20.9433,20.9433,35900.0
2013-06-11 14:45:00,27.33,27.33,27.29,27.3,27700.0,20.951,20.951,20.9203,20.928,27700.0
2013-06-11 14:50:00,27.3,27.34,27.29,27.3,38100.0,20.928,20.9586,20.9203,20.928,38100.0
2013-06-11 14:55:00,27.29,27.37,27.28,27.35,54300.0,20.9203,20.9816,20.9126,20.9663,54300.0
2013-06-11 15:00:00,27.34,27.36,27.29,27.3,41800.0,20.9586,20.974,20.9203,20.928,41800.0
2013-06-11 15:05:00,27.3,27.33,27.29,27.32,30400.0,20.928,20.951,20.9203,20.9433,30400.0
2013-06-11 15:10:00,27.32,27.34,27.3,27.34,19800.0,20.9433,20.9586,20.928,20.9586,19800.0
2013-06-11 15:15:00,27.35,27.35,27.29,27.3,33600.0,20.9663,20.9663,20.9203,20.928,33600.0
2013-06-11 15:20:00,27.31,27.32,27.28,27.32,23300.0,20.9356,20.9433,20.9126,20.9433,23300.0
2013-06-11 15:25:00,27.32,27.32,27.23,27.24,49500.0,20.9433,20.9433,20.8743,20.882,49500.0
2013-06-11 15:30:00,27.24,27.24,27.2,27.22,45900.0,20.882,20.882,20.8513,20.8666,45900.0
2013-06-11 15:35:00,27.23,27.25,27.21,27.23,38600.0,20.8743,20.8896,20.859,20.8743,38600.0
2013-06-11 15:40:00,27.22,27.23,27.14,27.14,75300.0,20.8666,20.8743,20.8053,20.8053,75300.0
2013-06-11 15:45:00,27.13,27.17,27.1,27.17,142400.0,20.7976,20.8283,20.7747,20.8283,142400.0
2013-06-11 15:50:00,27.17,27.18,27.13,27.13,94500.0,20.8283,20.836,20.7976,20.7976,94500.0
2013-06-11 15:55:00,27.13,27.13,27.12,27.13,151300.0,20.7976,20.7976,20.79,20.7976,151300.0
2013-06-12 09:30:00,27.2,27.31,27.12,27.27,39800.0,20.8513,20.9356,20.79,20.905,39800.0
2013-06-12 09:35:00,27.26,27.31,27.11,27.11,9800.0,20.8973,20.9356,20.7823,20.7823,9800.0
2013-06-12 09:40:00,27.13,27.18,27.09,27.14,18000.0,20.7976,20.836,20.767,20.8053,18000.0
2013-06-12 09:45:00,27.15,27.15,27.05,27.06,21900.0,20.813,20.813,20.7363,20.744,21900.0
2013-06-12 09:50:00,27.04,27.11,27.04,27.1,25400.0,20.7287,20.7823,20.7287,20.7747,25400.0
2013-06-12 09:55:00,27.1,27.11,27.05,27.05,51200.0,20.7747,20.7823,20.7363,20.7363,51200.0
2013-06-12 10:00:00,27.05,27.07,26.95,26.95,99100.0,20.7363,20.7517,20.6597,20.6597,99100.0
2013-06-12 10:05:00,26.95,26.96,26.89,26.91,66900.0,20.6597,20.6673,20.6137,20.629,66900.0
2013-06-12 10:10:00,26.91,26.96,26.88,26.96,38300.0,20.629,20.6673,20.606,20.6673,38300.0
2013-06-12 10:15:00,26.97,27.0,26.94,26.94,26100.0,20.675,20.698,20.652,20.652,26100.0
2013-06-12 10:20:00,26.94,27.0,26.93,26.97,14200.0,20.652,20.698,20.6443,20.675,14200.0
2013-06-12 10:25:00,26.97,26.97,26.91,26.93,31600.0,20.675,20.675,20.629,20.6443,31600.0
2013-06-12 10:30:00,26.93,26.94,26.87,26.87,22500.0,20.6443,20.652,20.5983,20.5983,22500.0
2013-06-12 10:35:00,26.88,26.89,26.79,26.79,33100.0,20.606,20.6137,20.537,20.537,33100.0
2013-06-12 10:40:00,26.79,26.82,26.75,26.79,140200.0,20.537,20.56,20.5063,20.537,140200.0
2013-06-12 10:45:00,26.79,26.8,26.73,26.73,52300.0,20.537,20.5447,20.491,20.491,52300.0
2013-06-12 10:50:00,26.72,26.73,26.67,26.7,61100.0,20.4833,20.491,20.445,20.468,61100.0
2013-06-12 10:55:00,26.71,26.73,26.69,26.7,75000.0,20.4757,20.491,20.4603,20.468,75000.0
2013-06-12 11:00:00,26.7,26.7,26.65,26.69,19400.0,20.468,20.468,20.4297,20.4603,19400.0
2013-06-12 11:05:00,26.69,26.73,26.67,26.72,30500.0,20.4603,20.491,20.445,20.4833,30500.0
2013-06-12 11:10:00,26.73,26.76,26.69,26.69,21800.0,20.491,20.514,20.4603,20.4603,21800.0
2013-06-12 11:15:00,26.69,26.7,26.64,26.64,31300.0,20.4603,20.468,20.422,20.422,31300.0
2013-06-12 11:20:00,26.65,26.73,26.65,26.72,19200.0,20.4297,20.491,20.4297,20.4833,19200.0
2013-06-12 11:25:00,26.72,26.72,26.65,26.69,29000.0,20.4833,20.4833,20.4297,20.4603,29000.0
2013-06-12 11:30:00,26.69,26.69,26.61,26.62,42100.0,20.4603,20.4603,20.399,20.4067,42100.0
2013-06-12 11:35:00,26.63,26.72,26.63,26.69,61900.0,20.4144,20.4833,20.4144,20.4603,61900.0
2013-06-12 11:40:00,26.69,26.71,26.67,26.68,21200.0,20.4603,20.4757,20.445,20.4527,21200.0
2013-06-12 11:45:00,26.67,26.68,26.61,26.63,24600.0,20.445,20.4527,20.399,20.4144,24600.0
2013-06-12 11:50:00,26.63,26.65,26.56,26.59,17800.0,20.4144,20.4297,20.3607,20.3837,17800.0
2013-06-12 11:55:00,26.6,26.64,26.58,26.61,33200.0,20.3914,20.422,20.376,20.399,33200.0
2013-06-12 12:00:00,26.61,26.62,26.6,26.62,14400.0,20.399,20.4067,20.3914,20.4067,14400.0
2013-06-12 12:05:00,26.61,26.62,26.56,26.56,38200.0,20.399,20.4067,20.3607,20.3607,38200.0
2013-06-12 12:10:00,26.56,26.58,26.54,26.55,33700.0,20.3607,20.376,20.3454,20.353,33700.0
2013-06-12 12:15:00,26.56,26.57,26.52,26.54,32700.0,20.3607,20.3684,20.33,20.3454,32700.0
2013-06-12 12:20:00,26.54,26.57,26.5,26.56,38200.0,20.3454,20.3684,20.3147,20.3607,38200.0
2013-06-12 12:25:00,26.55,26.56,26.53,26.54,30000.0,20.353,20.3607,20.3377,20.3454,30000.0
2013-06-12 12:30:00,26.54,26.56,26.51,26.52,24800.0,20.3454,20.3607,20.3224,20.33,24800.0
2013-06-12 12:35:00,26.51,26.54,26.5,26.52,27700.0,20.3224,20.3454,20.3147,20.33,27700.0
2013-06-12 12:40:00,26.51,26.56,26.49,26.55,40600.0,20.3224,20.3607,20.307,20.353,40600.0
2013-06-12 12:45:00,26.55,26.57,26.53,26.57,31700.0,20.353,20.3684,20.3377,20.3684,31700.0
2013-06-12 12:50:00,26.57,26.63,26.55,26.59,125700.0,20.3684,20.4144,20.353,20.3837,125700.0
2013-06-12 12:55:00,26.59,26.62,26.58,26.62,38200.0,20.3837,20.4067,20.376,20.4067,38200.0
2013-06-12 13:00:00,26.62,26.63,26.57,26.58,18800.0,20.4067,20.4144,20.3684,20.376,18800.0
2013-06-12 13:05:00,26.59,26.64,26.57,26.62,33800.0,20.3837,20.422,20.3684,20.4067,33800.0
2013-06-12 13:10:00,26.61,26.62,26.59,26.6,19200.0,20.399,20.4067,20.3837,20.3914,19200.0
2013-06-12 13:15:00,26.6,26.61,26.58,26.59,21800.0,20.3914,20.399,20.376,20.3837,21800.0
2013-06-12 13:20:00,26.59,26.6,26.58,26.58,26500.0,20.3837,20.3914,20.376,20.376,26500.0
2013-06-12 13:25:00,26.57,26.59,26.54,26.56,23700.0,20.3684,20.3837,20.3454,20.3607,23700.0
2013-06-12 13:30:00,26.56,26.57,26.51,26.51,21500.0,20.3607,20.3684,20.3224,20.3224,21500.0
2013-06-12 13:35:00,26.51,26.52,26.46,26.46,27200.0,20.3224,20.33,20.284,20.284,27200.0
2013-06-12 13:40:00,26.45,26.48,26.44,26.48,39800.0,20.2764,20.2994,20.2687,20.2994,39800.0
2013-06-12 13:45:00,26.5,26.52,26.49,26.5,24700.0,20.3147,20.33,20.307,20.3147,24700.0
2013-06-12 13:50:00,26.49,26.52,26.47,26.52,33500.0,20.307,20.33,20.2917,20.33,33500.0
2013-06-12 13:55:00,26.52,26.52,26.45,26.46,16700.0,20.33,20.33,20.2764,20.284,16700.0
2013-06-12 14:00:00,26.46,26.47,26.41,26.41,19900.0,20.284,20.2917,20.2457,20.2457,19900.0
2013-06-12 14:05:00,26.41,26.42,26.38,26.41,24400.0,20.2457,20.2534,20.2227,20.2457,24400.0
2013-06-12 14:10:00,26.41,26.45,26.38,26.38,31800.0,20.2457,20.2764,20.2227,20.2227,31800.0
2013-06-12 14:15:00,26.39,26.4,26.35,26.38,17200.0,20.2304,20.238,20.1997,20.2227,17200.0
2013-06-12 14:20:00,26.38,26.43,26.37,26.4,20800.0,20.2227,20.261,20.215,20.238,20800.0
2013-06-12 14:25:00,26.4,26.42,26.38,26.42,39300.0,20.238,20.2534,20.2227,20.2534,39300.0
2013-06-12 14:30:00,26.42,26.43,26.38,26.43,47700.0,20.2534,20.261,20.2227,20.261,47700.0
2013-06-12 14:35:00,26.42,26.42,26.4,26.41,13400.0,20.2534,20.2534,20.238,20.2457,13400.0
2013-06-12 14:40:00,26.41,26.5,26.41,26.47,32300.0,20.2457,20.3147,20.2457,20.2917,32300.0
2013-06-12 14:45:00,26.47,26.47,26.4,26.4,16100.0,20.2917,20.2917,20.238,20.238,16100.0
2013-06-12 14:50:00,26.41,26.44,26.41,26.43,28800.0,20.2457,20.2687,20.2457,20.261,28800.0
2013-06-12 14:55:00,26.43,26.46,26.41,26.46,24900.0,20.261,20.284,20.2457,20.284,24900.0
2013-06-12 15:00:00,26.46,26.46,26.39,26.41,47600.0,20.284,20.284,20.2304,20.2457,47600.0
2013-06-12 15:05:00,26.4,26.46,26.39,26.43,56500.0,20.238,20.284,20.2304,20.261,56500.0
2013-06-12 15:10:00,26.44,26.45,26.4,26.42,47100.0,20.2687,20.2764,20.238,20.2534,47100.0
2013-06-12 15:15:00,26.42,26.43,26.39,26.4,57000.0,20.2534,20.261,20.2304,20.238,57000.0
2013-06-12 15:20:00,26.41,26.49,26.4,26.49,70300.0,20.2457,20.307,20.238,20.307,70300.0
2013-06-12 15:25:00,26.48,26.52,26.47,26.48,49600.0,20.2994,20.33,20.2917,20.2994,49600.0
2013-06-12 15:30:00,26.48,26.48,26.43,26.43,49200.0,20.2994,20.2994,20.261,20.261,49200.0
2013-06-12 15:35:00,26.43,26.48,26.42,26.47,67200.0,20.261,20.2994,20.2534,20.2917,67200.0
2013-06-12 15:40:00,26.47,26.48,26.45,26.46,52900.0,20.2917,20.2994,20.2764,20.284,52900.0
2013-06-12 15:45:00,26.47,26.52,26.46,26.49,112200.0,20.2917,20.33,20.284,20.307,112200.0
2013-06-12 15:50:00,26.5,26.51,26.46,26.46,84300.0,20.3147,20.3224,20.284,20.284,84300.0
2013-06-12 15:55:00,26.45,26.46,26.41,26.43,113800.0,20.2764,20.284,20.2457,20.261,113800.0
2013-06-13 09:30:00,26.34,26.47,26.34,26.36,56900.0,20.192,20.2917,20.192,20.2074,56900.0
2013-06-13 09:35:00,26.37,26.49,26.36,26.38,42200.0,20.215,20.307,20.2074,20.2227,42200.0
2013-06-13 09:40:00,26.38,26.47,26.35,26.39,48200.0,20.2227,20.2917,20.1997,20.2304,48200.0
2013-06-13 09:45:00,26.4,26.41,26.3,26.31,39400.0,20.238,20.2457,20.1614,20.169,39400.0
2013-06-13 09:50:00,26.31,26.37,26.28,26.34,57000.0,20.169,20.215,20.146,20.192,57000.0
2013-06-13 09:55:00,26.34,26.39,26.26,26.26,44700.0,20.192,20.2304,20.1307,20.1307,44700.0
2013-06-13 10:00:00,26.25,26.37,26.25,26.27,60100.0,20.123,20.215,20.123,20.1384,60100.0
2013-06-13 10:05:00,26.28,26.34,26.26,26.28,54600.0,20.146,20.192,20.1307,20.146,54600.0
2013-06-13 10:10:00,26.27,26.3,26.24,26.27,63100.0,20.1384,20.1614,20.1154,20.1384,63100.0
2013-06-13 10:15:00,26.26,26.4,26.26,26.38,65400.0,20.1307,20.238,20.1307,20.2227,65400.0
2013-06-13 10:20:00,26.4,26.4,26.26,26.27,48500.0,20.238,20.238,20.1307,20.1384,48500.0
2013-06-13 10:25:00,26.27,26.31,26.26,26.29,65100.0,20.1384,20.169,20.1307,20.1537,65100.0
2013-06-13 10:30:00,26.3,26.36,26.28,26.32,40800.0,20.1614,20.2074,20.146,20.1767,40800.0
2013-06-13 10:35:00,26.31,26.33,26.24,26.25,44600.0,20.169,20.1844,20.1154,20.123,44600.0
2013-06-13 10:40:00,26.26,26.27,26.23,26.26,66200.0,20.1307,20.1384,20.1077,20.1307,66200.0
2013-06-13 10:45:00,26.27,26.28,26.21,26.22,40400.0,20.1384,20.146,20.0924,20.1,40400.0
2013-06-13 10:50:00,26.22,26.24,26.18,26.18,17500.0,20.1,20.1154,20.0694,20.0694,17500.0
2013-06-13 10:55:00,26.18,26.18,26.11,26.11,18300.0,20.0694,20.0694,20.0157,20.0157,18300.0
2013-06-13 11:00:00,26.11,26.17,26.1,26.15,28000.0,20.0157,20.0617,20.0081,20.0464,28000.0
2013-06-13 11:05:00,26.14,26.14,26.1,26.1,17000.0,20.0387,20.0387,20.0081,20.0081,17000.0
2013-06-13 11:10:00,26.1,26.12,26.07,26.11,46200.0,20.0081,20.0234,19.9851,20.0157,46200.0
2013-06-13 11:15:00,26.13,26.13,26.06,26.11,41200.0,20.0311,20.0311,19.9774,20.0157,41200.0
2013-06-13 11:20:00,26.1,26.14,26.08,26.09,38200.0,20.0081,20.0387,19.9927,20.0004,38200.0
2013-06-13 11:25:00,26.09,26.14,26.07,26.14,40100.0,20.0004,20.0387,19.9851,20.0387,40100.0
2013-06-13 11:30:00,26.13,26.13,26.07,26.1,27700.0,20.0311,20.0311,19.9851,20.0081,27700.0
2013-06-13 11:35:00,26.1,26.12,26.09,26.1,28500.0,20.0081,20.0234,20.0004,20.0081,28500.0
2013-06-13 11:40:00,26.1,26.12,26.06,26.07,10400.0,20.0081,20.0234,19.9774,19.9851,10400.0
2013-06-13 11:45:00,26.07,26.08,26.06,26.07,23000.0,19.9851,19.9927,19.9774,19.9851,23000.0
2013-06-13 11:50:00,26.08,26.12,26.08,26.1,55800.0,19.9927,20.0234,19.9927,20.0081,55800.0
2013-06-13 11:55:00,26.11,26.17,26.1,26.11,50100.0,20.0157,20.0617,20.0081,20.0157,50100.0
2013-06-13 12:00:00,26.11,26.16,26.1,26.14,135200.0,20.0157,20.0541,20.0081,20.0387,135200.0
2013-06-13 12:05:00,26.14,26.22,26.14,26.21,63000.0,20.0387,20.1,20.0387,20.0924,63000.0
2013-06-13 12:10:00,26.22,26.23,26.17,26.2,30600.0,20.1,20.1077,20.0617,20.0847,30600.0
2013-06-13 12:15:00,26.21,26.26,26.21,26.24,19500.0,20.0924,20.1307,20.0924,20.1154,19500.0
2013-06-13 12:20:00,26.24,26.28,26.24,26.28,42300.0,20.1154,20.146,20.1154,20.146,42300.0
2013-06-13 12:25:00,26.27,26.28,26.26,26.27,18300.0,20.1384,20.146,20.1307,20.1384,18300.0
2013-06-13 12:30:00,26.27,26.34,26.27,26.34,22900.0,20.1384,20.192,20.1384,20.192,22900.0
2013-06-13 12:35:00,26.34,26.36,26.32,26.32,24500.0,20.192,20.2074,20.1767,20.1767,24500.0
2013-06-13 12:40:00,26.31,26.36,26.29,26.36,42500.0,20.169,20.2074,20.1537,20.2074,42500.0
2013-06-13 12:45:00,26.37,26.39,26.34,26.37,22400.0,20.215,20.2304,20.192,20.215,22400.0
2013-06-13 12:50:00,26.36,26.36,26.32,26.34,13000.0,20.2074,20.2074,20.1767,20.192,13000.0
2013-06-13 12:55:00,26.34,26.35,26.32,26.34,24000.0,20.192,20.1997,20.1767,20.192,24000.0
2013-06-13 13:00:00,26.34,26.34,26.29,26.3,39300.0,20.192,20.192,20.1537,20.1614,39300.0
2013-06-13 13:05:00,26.3,26.3,26.27,26.28,14200.0,20.1614,20.1614,20.1384,20.146,14200.0
2013-06-13 13:10:00,26.27,26.29,26.26,26.28,17800.0,20.1384,20.1537,20.1307,20.146,17800.0
2013-06-13 13:15:00,26.29,26.29,26.26,26.26,15500.0,20.1537,20.1537,20.1307,20.1307,15500.0
2013-06-13 13:20:00,26.26,26.27,26.24,26.24,16600.0,20.1307,20.1384,20.1154,20.1154,16600.0
2013-06-13 13:25:00,26.24,26.26,26.23,26.26,52600.0,20.1154,20.1307,20.1077,20.1307,52600.0
2013-06-13 13:30:00,26.26,26.31,26.26,26.29,58500.0,20.1307,20.169,20.1307,20.1537,58500.0
2013-06-13 13:35:00,26.28,26.28,26.24,26.25,21500.0,20.146,20.146,20.1154,20.123,21500.0
2013-06-13 13:40:00,26.25,26.27,26.24,26.27,17600.0,20.123,20.1384,20.1154,20.1384,17600.0
2013-06-13 13:45:00,26.26,26.26,26.24,26.26,16800.0,20.1307,20.1307,20.1154,20.1307,16800.0
2013-06-13 13:50:00,26.26,26.3,26.26,26.3,43100.0,20.1307,20.1614,20.1307,20.1614,43100.0
2013-06-13 13:55:00,26.3,26.32,26.3,26.31,18300.0,20.1614,20.1767,20.1614,20.169,18300.0
2013-06-13 14:00:00,26.31,26.4,26.3,26.39,67000.0,20.169,20.238,20.1614,20.2304,67000.0
2013-06-13 14:05:00,26.39,26.42,26.39,26.4,56900.0,20.2304,20.2534,20.2304,20.238,56900.0
2013-06-13 14:10:00,26.4,26.41,26.39,26.41,41700.0,20.238,20.2457,20.2304,20.2457,41700.0
2013-06-13 14:15:00,26.4,26.42,26.39,26.39,30700.0,20.238,20.2534,20.2304,20.2304,30700.0
2013-06-13 14:20:00,26.4,26.44,26.4,26.41,27200.0,20.238,20.2687,20.238,20.2457,27200.0
2013-06-13 14:25:00,26.41,26.43,26.4,26.4,10000.0,20.2457,20.261,20.238,20.238,10000.0
2013-06-13 14:30:00,26.4,26.41,26.39,26.4,38100.0,20.238,20.2457,20.2304,20.238,38100.0
2013-06-13 14:35:00,26.41,26.43,26.41,26.41,17000.0,20.2457,20.261,20.2457,20.2457,17000.0
2013-06-13 14:40:00,26.42,26.42,26.4,26.4,22000.0,20.2534,20.2534,20.238,20.238,22000.0
2013-06-13 14:45:00,26.4,26.41,26.39,26.41,35600.0,20.238,20.2457,20.2304,20.2457,35600.0
2013-06-13 14:50:00,26.4,26.42,26.4,26.41,7100.0,20.238,20.2534,20.238,20.2457,7100.0
2013-06-13 14:55:00,26.42,26.42,26.4,26.42,44600.0,20.2534,20.2534,20.238,20.2534,44600.0
2013-06-13 15:00:00,26.42,26.49,26.42,26.49,26300.0,20.2534,20.307,20.2534,20.307,26300.0
2013-06-13 15:05:00,26.49,26.49,26.43,26.45,80500.0,20.307,20.307,20.261,20.2764,80500.0
2013-06-13 15:10:00,26.45,26.48,26.44,26.48,41900.0,20.2764,20.2994,20.2687,20.2994,41900.0
2013-06-13 15:15:00,26.49,26.5,26.46,26.46,29500.0,20.307,20.3147,20.284,20.284,29500.0
2013-06-13 15:20:00,26.46,26.48,26.46,26.46,26300.0,20.284,20.2994,20.284,20.284,26300.0
2013-06-13 15:25:00,26.46,26.52,26.46,26.52,69200.0,20.284,20.33,20.284,20.33,69200.0
2013-06-13 15:30:00,26.51,26.56,26.51,26.54,61100.0,20.3224,20.3607,20.3224,20.3454,61100.0
2013-06-13 15:35:00,26.54,26.61,26.53,26.61,94400.0,20.3454,20.399,20.3377,20.399,94400.0
2013-06-13 15:40:00,26.61,26.69,26.61,26.69,86800.0,20.399,20.4603,20.399,20.4603,86800.0
2013-06-13 15:45:00,26.69,26.77,26.67,26.77,139800.0,20.4603,20.5217,20.445,20.5217,139800.0
2013-06-13 15:50:00,26.76,26.79,26.73,26.73,120800.0,20.514,20.537,20.491,20.491,120800.0
2013-06-13 15:55:00,26.73,26.76,26.69,26.7,208900.0,20.491,20.514,20.4603,20.468,208900.0
2013-06-14 09:30:00,26.69,26.79,26.62,26.78,27700.0,20.4603,20.537,20.4067,20.5293,27700.0
2013-06-14 09:35:00,26.77,26.8,26.76,26.79,10000.0,20.5217,20.5447,20.514,20.537,10000.0
2013-06-14 09:40:00,26.79,26.81,26.78,26.8,11500.0,20.537,20.5523,20.5293,20.5447,11500.0
2013-06-14 09:45:00,26.79,26.87,26.79,26.87,13900.0,20.537,20.5983,20.537,20.5983,13900.0
2013-06-14 09:50:00,26.87,26.88,26.62,26.86,30200.0,20.5983,20.606,20.4067,20.5907,30200.0
2013-06-14 09:55:00,26.87,26.88,26.84,26.87,14500.0,20.5983,20.606,20.5753,20.5983,14500.0
2013-06-14 10:00:00,26.87,26.91,26.87,26.88,30300.0,20.5983,20.629,20.5983,20.606,30300.0
2013-06-14 10:05:00,26.89,26.91,26.83,26.86,21700.0,20.6137,20.629,20.5677,20.5907,21700.0
2013-06-14 10:10:00,26.86,26.87,26.82,26.86,47600.0,20.5907,20.5983,20.56,20.5907,47600.0
2013-06-14 10:15:00,26.86,26.86,26.82,26.83,16400.0,20.5907,20.5907,20.56,20.5677,16400.0
2013-06-14 10:20:00,26.83,26.83,26.8,26.82,18900.0,20.5677,20.5677,20.5447,20.56,18900.0
2013-06-14 10:25:00,26.81,26.82,26.75,26.75,11700.0,20.5523,20.56,20.5063,20.5063,11700.0
2013-06-14 10:30:00,26.73,26.81,26.73,26.8,24700.0,20.491,20.5523,20.491,20.5447,24700.0
2013-06-14 10:35:00,26.79,26.82,26.78,26.79,23600.0,20.537,20.56,20.5293,20.537,23600.0
2013-06-14 10:40:00,26.78,26.85,26.77,26.85,23600.0,20.5293,20.583,20.5217,20.583,23600.0
2013-06-14 10:45:00,26.85,26.86,26.78,26.78,21200.0,20.583,20.5907,20.5293,20.5293,21200.0
2013-06-14 10:50:00,26.79,26.8,26.73,26.74,26200.0,20.537,20.5447,20.491,20.4987,26200.0
2013-06-14 10:55:00,26.74,26.79,26.7,26.71,27900.0,20.4987,20.537,20.468,20.4757,27900.0
2013-06-14 11:00:00,26.7,26.71,26.67,26.69,12100.0,20.468,20.4757,20.445,20.4603,12100.0
2013-06-14 11:05:00,26.7,26.8,26.69,26.8,27200.0,20.468,20.5447,20.4603,20.5447,27200.0
2013-06-14 11:10:00,26.8,26.85,26.8,26.81,13200.0,20.5447,20.583,20.5447,20.5523,13200.0
2013-06-14 11:15:00,26.82,26.83,26.8,26.83,23800.0,20.56,20.5677,20.5447,20.5677,23800.0
2013-06-14 11:20:00,26.83,26.85,26.81,26.85,11000.0,20.5677,20.583,20.5523,20.583,11000.0
2013-06-14 11:25:00,26.86,26.88,26.85,26.87,12800.0,20.5907,20.606,20.583,20.5983,12800.0
2013-06-14 11:30:00,26.87,26.9,26.8,26.82,13300.0,20.5983,20.6213,20.5447,20.56,13300.0
2013-06-14 11:35:00,26.82,26.88,26.82,26.84,16300.0,20.56,20.606,20.56,20.5753,16300.0
2013-06-14 11:40:00,26.84,26.85,26.81,26.82,14500.0,20.5753,20.583,20.5523,20.56,14500.0
2013-06-14 11:45:00,26.82,26.83,26.78,26.78,12700.0,20.56,20.5677,20.5293,20.5293,12700.0
2013-06-14 11:50:00,26.78,26.81,26.77,26.8,10100.0,20.5293,20.5523,20.5217,20.5447,10100.0
2013-06-14 11:55:00,26.81,26.85,26.81,26.83,10200.0,20.5523,20.583,20.5523,20.5677,10200.0
2013-06-14 12:00:00,26.83,26.83,26.77,26.78,10900.0,20.5677,20.5677,20.5217,20.5293,10900.0
2013-06-14 12:05:00,26.79,26.79,26.75,26.78,19400.0,20.537,20.537,20.5063,20.5293,19400.0
2013-06-14 12:10:00,26.78,26.83,26.78,26.8,8500.0,20.5293,20.5677,20.5293,20.5447,8500.0
2013-06-14 12:15:00,26.79,26.83,26.77,26.83,19700.0,20.537,20.5677,20.5217,20.5677,19700.0
2013-06-14 12:20:00,26.83,26.85,26.8,26.82,7900.0,20.5677,20.583,20.5447,20.56,7900.0
2013-06-14 12:25:00,26.83,26.85,26.8,26.8,21000.0,20.5677,20.583,20.5447,20.5447,21000.0
2013-06-14 12:30:00,26.81,26.85,26.81,26.85,19900.0,20.5523,20.583,20.5523,20.583,19900.0
2013-06-14 12:35:00,26.85,26.85,26.82,26.84,21500.0,20.583,20.583,20.56,20.5753,21500.0
2013-06-14 12:40:00,26.84,26.84,26.8,26.83,20500.0,20.5753,20.5753,20.5447,20.5677,20500.0
2013-06-14 12:45:00,26.83,26.85,26.83,26.84,11000.0,20.5677,20.583,20.5677,20.5753,11000.0
2013-06-14 12:50:00,26.84,26.86,26.8,26.8,20200.0,20.5753,20.5907,20.5447,20.5447,20200.0
2013-06-14 12:55:00,26.8,26.82,26.76,26.81,16600.0,20.5447,20.56,20.514,20.5523,16600.0
2013-06-14 13:00:00,26.81,26.82,26.74,26.75,14700.0,20.5523,20.56,20.4987,20.5063,14700.0
2013-06-14 13:05:00,26.74,26.76,26.74,26.76,8700.0,20.4987,20.514,20.4987,20.514,8700.0
2013-06-14 13:10:00,26.77,26.77,26.75,26.77,9100.0,20.5217,20.5217,20.5063,20.5217,9100.0
2013-06-14 13:15:00,26.77,26.78,26.73,26.74,14600.0,20.5217,20.5293,20.491,20.4987,14600.0
2013-06-14 13:20:00,26.74,26.75,26.68,26.68,14500.0,20.4987,20.5063,20.4527,20.4527,14500.0
2013-06-14 13:25:00,26.68,26.7,26.67,26.69,14400.0,20.4527,20.468,20.445,20.4603,14400.0
2013-06-14 13:30:00,26.69,26.7,26.67,26.69,17200.0,20.4603,20.468,20.445,20.4603,17200.0
2013-06-14 13:35:00,26.69,26.7,26.68,26.69,10800.0,20.4603,20.468,20.4527,20.4603,10800.0
2013-06-14 13:40:00,26.69,26.7,26.69,26.69,6300.0,20.4603,20.468,20.4603,20.4603,6300.0
2013-06-14 13:45:00,26.69,26.7,26.68,26.68,7200.0,20.4603,20.468,20.4527,20.4527,7200.0
2013-06-14 13:50:00,26.69,26.72,26.68,26.72,36300.0,20.4603,20.4833,20.4527,20.4833,36300.0
2013-06-14 13:55:00,26.72,26.74,26.7,26.74,15600.0,20.4833,20.4987,20.468,20.4987,15600.0
2013-06-14 14:00:00,26.74,26.79,26.74,26.79,42100.0,20.4987,20.537,20.4987,20.537,42100.0
2013-06-14 14:05:00,26.79,26.85,26.78,26.85,26500.0,20.537,20.583,20.5293,20.583,26500.0
2013-06-14 14:10:00,26.85,26.88,26.84,26.86,54700.0,20.583,20.606,20.5753,20.5907,54700.0
2013-06-14 14:15:00,26.85,26.91,26.84,26.91,26700.0,20.583,20.629,20.5753,20.629,26700.0
2013-06-14 14:20:00,26.92,26.97,26.9,26.96,27400.0,20.6367,20.675,20.6213,20.6673,27400.0
2013-06-14 14:25:00,26.94,26.95,26.91,26.93,18800.0,20.652,20.6597,20.629,20.6443,18800.0
2013-06-14 14:30:00,26.92,26.92,26.88,26.9,18400.0,20.6367,20.6367,20.606,20.6213,18400.0
2013-06-14 14:35:00,26.9,26.91,26.87,26.91,23600.0,20.6213,20.629,20.5983,20.629,23600.0
2013-06-14 14:40:00,26.91,26.93,26.91,26.93,7500.0,20.629,20.6443,20.629,20.6443,7500.0
2013-06-14 14:45:00,26.93,26.95,26.93,26.93,60000.0,20.6443,20.6597,20.6443,20.6443,60000.0
2013-06-14 14:50:00,26.93,26.94,26.89,26.91,24800.0,20.6443,20.652,20.6137,20.629,24800.0
2013-06-14 14:55:00,26.9,26.92,26.89,26.91,61200.0,20.6213,20.6367,20.6137,20.629,61200.0
2013-06-14 15:00:00,26.91,26.98,26.9,26.96,22900.0,20.629,20.6827,20.6213,20.6673,22900.0
2013-06-14 15:05:00,26.97,27.0,26.96,26.97,32200.0,20.675,20.698,20.6673,20.675,32200.0
2013-06-14 15:10:00,26.96,26.98,26.93,26.97,21700.0,20.6673,20.6827,20.6443,20.675,21700.0
2013-06-14 15:15:00,26.98,27.0,26.94,26.97,20300.0,20.6827,20.698,20.652,20.675,20300.0
2013-06-14 15:20:00,26.97,27.0,26.96,26.97,22600.0,20.675,20.698,20.6673,20.675,22600.0
2013-06-14 15:25:00,26.98,27.01,26.94,26.94,37100.0,20.6827,20.7057,20.652,20.652,37100.0
2013-06-14 15:30:00,26.95,26.97,26.92,26.92,32000.0,20.6597,20.675,20.6367,20.6367,32000.0
2013-06-14 15:35:00,26.92,26.97,26.92,26.96,28900.0,20.6367,20.675,20.6367,20.6673,28900.0
2013-06-14 15:40:00,26.97,26.99,26.95,26.96,76400.0,20.675,20.6903,20.6597,20.6673,76400.0
2013-06-14 15:45:00,26.96,27.0,26.94,27.0,71800.0,20.6673,20.698,20.652,20.698,71800.0
2013-06-14 15:50:00,26.99,27.02,26.96,27.01,70500.0,20.6903,20.7133,20.6673,20.7057,70500.0
2013-06-14 15:55:00,27.01,27.02,26.99,27.0,165900.0,20.7057,20.7133,20.6903,20.698,165900.0
2013-06-17 09:30:00,26.97,27.16,26.95,27.06,70100.0,20.675,20.8206,20.6597,20.744,70100.0
2013-06-17 09:35:00,27.05,27.1,27.04,27.08,20900.0,20.7363,20.7747,20.7287,20.7593,20900.0
2013-06-17 09:40:00,27.07,27.15,27.05,27.12,30400.0,20.7517,20.813,20.7363,20.79,30400.0
2013-06-17 09:45:00,27.13,27.15,27.06,27.08,48900.0,20.7976,20.813,20.744,20.7593,48900.0
2013-06-17 09:50:00,27.08,27.08,27.03,27.04,72700.0,20.7593,20.7593,20.721,20.7287,72700.0
2013-06-17 09:55:00,27.04,27.11,27.04,27.07,24100.0,20.7287,20.7823,20.7287,20.7517,24100.0
2013-06-17 10:00:00,27.09,27.09,26.92,26.92,47400.0,20.767,20.767,20.6367,20.6367,47400.0
2013-06-17 10:05:00,26.92,26.96,26.89,26.94,28800.0,20.6367,20.6673,20.6137,20.652,28800.0
2013-06-17 10:10:00,26.94,27.01,26.94,26.95,20300.0,20.652,20.7057,20.652,20.6597,20300.0
2013-06-17 10:15:00,26.95,27.0,26.91,26.93,34300.0,20.6597,20.698,20.629,20.6443,34300.0
2013-06-17 10:20:00,26.92,26.92,26.9,26.9,24900.0,20.6367,20.6367,20.6213,20.6213,24900.0
2013-06-17 10:25:00,26.91,26.92,26.9,26.9,7500.0,20.629,20.6367,20.6213,20.6213,7500.0
2013-06-17 10:30:00,26.9,26.93,26.89,26.89,22700.0,20.6213,20.6443,20.6137,20.6137,22700.0
2013-06-17 10:35:00,26.9,26.91,26.88,26.89,29800.0,20.6213,20.629,20.606,20.6137,29800.0
2013-06-17 10:40:00,26.88,26.93,26.87,26.9,24400.0,20.606,20.6443,20.5983,20.6213,24400.0
2013-06-17 10:45:00,26.89,26.93,26.88,26.88,21800.0,20.6137,20.6443,20.606,20.606,21800.0
2013-06-17 10:50:00,26.89,26.92,26.88,26.91,21100.0,20.6137,20.6367,20.606,20.629,21100.0
2013-06-17 10:55:00,26.9,26.96,26.89,26.96,30600.0,20.6213,20.6673,20.6137,20.6673,30600.0
2013-06-17 11:00:00,26.96,26.96,26.88,26.89,35700.0,20.6673,20.6673,20.606,20.6137,35700.0
2013-06-17 11:05:00,26.9,26.91,26.87,26.9,17300.0,20.6213,20.629,20.5983,20.6213,17300.0
2013-06-17 11:10:00,26.89,26.94,26.88,26.88,15600.0,20.6137,20.652,20.606,20.606,15600.0
2013-06-17 11:15:00,26.88,26.88,26.84,26.85,22900.0,20.606,20.606,20.5753,20.583,22900.0
2013-06-17 11:20:00,26.84,26.87,26.82,26.83,16400.0,20.5753,20.5983,20.56,20.5677,16400.0
2013-06-17 11:25:00,26.83,26.83,26.8,26.81,12900.0,20.5677,20.5677,20.5447,20.5523,12900.0
2013-06-17 11:30:00,26.81,26.84,26.8,26.82,103000.0,20.5523,20.5753,20.5447,20.56,103000.0
2013-06-17 11:35:00,26.83,26.84,26.8,26.8,14300.0,20.5677,20.5753,20.5447,20.5447,14300.0
2013-06-17 11:40:00,26.81,26.82,26.79,26.8,17700.0,20.5523,20.56,20.537,20.5447,17700.0
2013-06-17 11:45:00,26.79,26.85,26.79,26.83,34500.0,20.537,20.583,20.537,20.5677,34500.0
2013-06-17 11:50:00,26.83,26.83,26.8,26.83,12800.0,20.5677,20.5677,20.5447,20.5677,12800.0
2013-06-17 11:55:00,26.82,26.83,26.8,26.8,4700.0,20.56,20.5677,20.5447,20.5447,4700.0
2013-06-17 12:00:00,26.81,26.81,26.79,26.79,41000.0,20.5523,20.5523,20.537,20.537,41000.0
2013-06-17 12:05:00,26.79,26.82,26.79,26.82,12300.0,20.537,20.56,20.537,20.56,12300.0
2013-06-17 12:10:00,26.82,26.82,26.79,26.79,9500.0,20.56,20.56,20.537,20.537,9500.0
2013-06-17 12:15:00,26.79,26.79,26.79,26.79,3700.0,20.537,20.537,20.537,20.537,3700.0
2013-06-17 12:20:00,26.79,26.8,26.75,26.76,18200.0,20.537,20.5447,20.5063,20.514,18200.0
2013-06-17 12:25:00,26.75,26.76,26.72,26.73,10800.0,20.5063,20.514,20.4833,20.491,10800.0
2013-06-17 12:30:00,26.73,26.76,26.72,26.76,16200.0,20.491,20.514,20.4833,20.514,16200.0
2013-06-17 12:35:00,26.76,26.76,26.74,26.74,3900.0,20.514,20.514,20.4987,20.4987,3900.0
2013-06-17 12:40:00,26.75,26.75,26.73,26.74,22800.0,20.5063,20.5063,20.491,20.4987,22800.0
2013-06-17 12:45:00,26.74,26.75,26.71,26.71,23200.0,20.4987,20.5063,20.4757,20.4757,23200.0
2013-06-17 12:50:00,26.71,26.75,26.7,26.74,20100.0,20.4757,20.5063,20.468,20.4987,20100.0
2013-06-17 12:55:00,26.75,26.75,26.71,26.74,11200.0,20.5063,20.5063,20.4757,20.4987,11200.0
2013-06-17 13:00:00,26.74,26.75,26.73,26.75,6700.0,20.4987,20.5063,20.491,20.5063,6700.0
2013-06-17 13:05:00,26.74,26.74,26.73,26.73,4700.0,20.4987,20.4987,20.491,20.491,4700.0
2013-06-17 13:10:00,26.73,26.75,26.73,26.75,14500.0,20.491,20.5063,20.491,20.5063,14500.0
2013-06-17 13:15:00,26.75,26.84,26.75,26.83,47500.0,20.5063,20.5753,20.5063,20.5677,47500.0
2013-06-17 13:20:00,26.83,26.89,26.82,26.86,30600.0,20.5677,20.6137,20.56,20.5907,30600.0
2013-06-17 13:25:00,26.85,26.9,26.84,26.88,10000.0,20.583,20.6213,20.5753,20.606,10000.0
2013-06-17 13:30:00,26.88,26.91,26.88,26.89,60700.0,20.606,20.629,20.606,20.6137,60700.0
2013-06-17 13:35:00,26.9,26.9,26.88,26.9,21500.0,20.6213,20.6213,20.606,20.6213,21500.0
2013-06-17 13:40:00,26.91,26.94,26.91,26.91,60100.0,20.629,20.652,20.629,20.629,60100.0
2013-06-17 13:45:00,26.91,26.91,26.89,26.89,4800.0,20.629,20.629,20.6137,20.6137,4800.0
2013-06-17 13:50:00,26.89,26.92,26.89,26.9,13100.0,20.6137,20.6367,20.6137,20.6213,13100.0
2013-06-17 13:55:00,26.89,26.92,26.88,26.9,15200.0,20.6137,20.6367,20.606,20.6213,15200.0
2013-06-17 14:00:00,26.89,26.9,26.88,26.89,17800.0,20.6137,20.6213,20.606,20.6137,17800.0
2013-06-17 14:05:00,26.89,26.89,26.81,26.83,18900.0,20.6137,20.6137,20.5523,20.5677,18900.0
2013-06-17 14:10:00,26.83,26.91,26.81,26.89,111200.0,20.5677,20.629,20.5523,20.6137,111200.0
2013-06-17 14:15:00,26.89,26.89,26.85,26.87,24900.0,20.6137,20.6137,20.583,20.5983,24900.0
2013-06-17 14:20:00,26.88,26.88,26.81,26.82,15100.0,20.606,20.606,20.5523,20.56,15100.0
2013-06-17 14:25:00,26.82,26.84,26.8,26.84,49600.0,20.56,20.5753,20.5447,20.5753,49600.0
2013-06-17 14:30:00,26.84,26.86,26.81,26.85,29000.0,20.5753,20.5907,20.5523,20.583,29000.0
2013-06-17 14:35:00,26.85,26.86,26.81,26.83,25500.0,20.583,20.5907,20.5523,20.5677,25500.0
2013-06-17 14:40:00,26.84,26.86,26.82,26.85,34300.0,20.5753,20.5907,20.56,20.583,34300.0
2013-06-17 14:45:00,26.84,26.84,26.76,26.78,29300.0,20.5753,20.5753,20.514,20.5293,29300.0
2013-06-17 14:50:00,26.78,26.79,26.72,26.75,30900.0,20.5293,20.537,20.4833,20.5063,30900.0
2013-06-17 14:55:00,26.76,26.76,26.7,26.7,28300.0,20.514,20.514,20.468,20.468,28300.0
2013-06-17 15:00:00,26.7,26.73,26.68,26.71,26200.0,20.468,20.491,20.4527,20.4757,26200.0
2013-06-17 15:05:00,26.71,26.73,26.69,26.73,24700.0,20.4757,20.491,20.4603,20.491,24700.0
2013-06-17 15:10:00,26.73,26.73,26.68,26.68,20200.0,20.491,20.491,20.4527,20.4527,20200.0
2013-06-17 15:15:00,26.69,26.7,26.67,26.69,15300.0,20.4603,20.468,20.445,20.4603,15300.0
2013-06-17 15:20:00,26.69,26.7,26.66,26.69,23000.0,20.4603,20.468,20.4373,20.4603,23000.0
2013-06-17 15:25:00,26.7,26.72,26.69,26.7,26900.0,20.468,20.4833,20.4603,20.468,26900.0
2013-06-17 15:30:00,26.71,26.74,26.7,26.74,26000.0,20.4757,20.4987,20.468,20.4987,26000.0
2013-06-17 15:35:00,26.75,26.79,26.73,26.77,34800.0,20.5063,20.537,20.491,20.5217,34800.0
2013-06-17 15:40:00,26.78,26.8,26.76,26.76,41000.0,20.5293,20.5447,20.514,20.514,41000.0
2013-06-17 15:45:00,26.76,26.77,26.72,26.77,52300.0,20.514,20.5217,20.4833,20.5217,52300.0
2013-06-17 15:50:00,26.76,26.76,26.71,26.73,42200.0,20.514,20.514,20.4757,20.491,42200.0
2013-06-17 15:55:00,26.73,26.76,26.71,26.76,97500.0,20.491,20.514,20.4757,20.514,97500.0
2013-06-18 09:30:00,26.8,26.96,26.74,26.94,35900.0,20.5447,20.6673,20.4987,20.652,35900.0
2013-06-18 09:35:00,26.92,26.94,26.85,26.85,14800.0,20.6367,20.652,20.583,20.583,14800.0
2013-06-18 09:40:00,26.83,26.87,26.78,26.81,9000.0,20.5677,20.5983,20.5293,20.5523,9000.0
2013-06-18 09:45:00,26.83,26.83,26.79,26.79,4100.0,20.5677,20.5677,20.537,20.537,4100.0
2013-06-18 09:50:00,26.79,26.8,26.71,26.71,13300.0,20.537,20.5447,20.4757,20.4757,13300.0
2013-06-18 09:55:00,26.71,26.77,26.7,26.7,13800.0,20.4757,20.5217,20.468,20.468,13800.0
2013-06-18 10:00:00,26.7,26.75,26.7,26.74,15400.0,20.468,20.5063,20.468,20.4987,15400.0
2013-06-18 10:05:00,26.74,26.82,26.74,26.81,13900.0,20.4987,20.56,20.4987,20.5523,13900.0
2013-06-18 10:10:00,26.81,26.81,26.76,26.78,21400.0,20.5523,20.5523,20.514,20.5293,21400.0
2013-06-18 10:15:00,26.79,26.79,26.75,26.75,9700.0,20.537,20.537,20.5063,20.5063,9700.0
2013-06-18 10:20:00,26.75,26.76,26.72,26.72,15300.0,20.5063,20.514,20.4833,20.4833,15300.0
2013-06-18 10:25:00,26.71,26.76,26.71,26.75,32300.0,20.4757,20.514,20.4757,20.5063,32300.0
2013-06-18 10:30:00,26.75,26.81,26.74,26.8,10000.0,20.5063,20.5523,20.4987,20.5447,10000.0
2013-06-18 10:35:00,26.81,26.83,26.8,26.82,8300.0,20.5523,20.5677,20.5447,20.56,8300.0
2013-06-18 10:40:00,26.81,26.82,26.76,26.76,98000.0,20.5523,20.56,20.514,20.514,98000.0
2013-06-18 10:45:00,26.76,26.81,26.75,26.8,32000.0,20.514,20.5523,20.5063,20.5447,32000.0
2013-06-18 10:50:00,26.8,26.85,26.79,26.84,10100.0,20.5447,20.583,20.537,20.5753,10100.0
2013-06-18 10:55:00,26.83,26.89,26.83,26.86,22400.0,20.5677,20.6137,20.5677,20.5907,22400.0
2013-06-18 11:00:00,26.85,26.86,26.82,26.85,15800.0,20.583,20.5907,20.56,20.583,15800.0
2013-06-18 11:05:00,26.85,26.85,26.82,26.85,15600.0,20.583,20.583,20.56,20.583,15600.0
2013-06-18 11:10:00,26.85,26.86,26.83,26.84,14800.0,20.583,20.5907,20.5677,20.5753,14800.0
2013-06-18 11:15:00,26.85,26.86,26.84,26.84,8400.0,20.583,20.5907,20.5753,20.5753,8400.0
2013-06-18 11:20:00,26.85,26.86,26.83,26.84,11100.0,20.583,20.5907,20.5677,20.5753,11100.0
2013-06-18 11:25:00,26.83,26.9,26.83,26.9,16100.0,20.5677,20.6213,20.5677,20.6213,16100.0
2013-06-18 11:30:00,26.89,26.93,26.89,26.9,14600.0,20.6137,20.6443,20.6137,20.6213,14600.0
2013-06-18 11:35:00,26.9,26.9,26.86,26.86,13700.0,20.6213,20.6213,20.5907,20.5907,13700.0
2013-06-18 11:40:00,26.87,26.88,26.84,26.84,10000.0,20.5983,20.606,20.5753,20.5753,10000.0
2013-06-18 11:45:00,26.84,26.88,26.84,26.85,6000.0,20.5753,20.606,20.5753,20.583,6000.0
2013-06-18 11:50:00,26.85,26.86,26.8,26.81,17600.0,20.583,20.5907,20.5447,20.5523,17600.0
2013-06-18 11:55:00,26.82,26.82,26.78,26.79,15000.0,20.56,20.56,20.5293,20.537,15000.0
2013-06-18 12:00:00,26.81,26.82,26.79,26.79,4300.0,20.5523,20.56,20.537,20.537,4300.0
2013-06-18 12:05:00,26.79,26.8,26.77,26.77,55900.0,20.537,20.5447,20.5217,20.5217,55900.0
2013-06-18 12:10:00,26.77,26.79,26.75,26.76,10600.0,20.5217,20.537,20.5063,20.514,10600.0
2013-06-18 12:15:00,26.77,26.77,26.73,26.73,14100.0,20.5217,20.5217,20.491,20.491,14100.0
2013-06-18 12:20:00,26.73,26.76,26.72,26.73,10100.0,20.491,20.514,20.4833,20.491,10100.0
2013-06-18 12:25:00,26.74,26.75,26.72,26.72,10600.0,20.4987,20.5063,20.4833,20.4833,10600.0
2013-06-18 12:30:00,26.72,26.75,26.72,26.73,9700.0,20.4833,20.5063,20.4833,20.491,9700.0
2013-06-18 12:35:00,26.72,26.73,26.71,26.73,6700.0,20.4833,20.491,20.4757,20.491,6700.0
2013-06-18 12:40:00,26.72,26.73,26.7,26.71,19500.0,20.4833,20.491,20.468,20.4757,19500.0
2013-06-18 12:45:00,26.72,26.72,26.69,26.71,29600.0,20.4833,20.4833,20.4603,20.4757,29600.0
2013-06-18 12:50:00,26.7,26.75,26.7,26.73,17400.0,20.468,20.5063,20.468,20.491,17400.0
2013-06-18 12:55:00,26.73,26.74,26.69,26.7,28800.0,20.491,20.4987,20.4603,20.468,28800.0
2013-06-18 13:00:00,26.71,26.72,26.69,26.7,14400.0,20.4757,20.4833,20.4603,20.468,14400.0
2013-06-18 13:05:00,26.7,26.7,26.67,26.68,8700.0,20.468,20.468,20.445,20.4527,8700.0
2013-06-18 13:10:00,26.68,26.7,26.68,26.69,8800.0,20.4527,20.468,20.4527,20.4603,8800.0
2013-06-18 13:15:00,26.69,26.69,26.66,26.67,8800.0,20.4603,20.4603,20.4373,20.445,8800.0
2013-06-18 13:20:00,26.68,26.68,26.65,26.66,21700.0,20.4527,20.4527,20.4297,20.4373,21700.0
2013-06-18 13:25:00,26.67,26.68,26.65,26.66,20700.0,20.445,20.4527,20.4297,20.4373,20700.0
2013-06-18 13:30:00,26.67,26.69,26.64,26.69,15400.0,20.445,20.4603,20.422,20.4603,15400.0
2013-06-18 13:35:00,26.68,26.72,26.68,26.7,17300.0,20.4527,20.4833,20.4527,20.468,17300.0
2013-06-18 13:40:00,26.7,26.74,26.7,26.73,6600.0,20.468,20.4987,20.468,20.491,6600.0
2013-06-18 13:45:00,26.74,26.74,26.68,26.69,29500.0,20.4987,20.4987,20.4527,20.4603,29500.0
2013-06-18 13:50:00,26.68,26.71,26.68,26.71,12600.0,20.4527,20.4757,20.4527,20.4757,12600.0
2013-06-18 13:55:00,26.71,26.71,26.68,26.69,8100.0,20.4757,20.4757,20.4527,20.4603,8100.0
2013-06-18 14:00:00,26.69,26.72,26.68,26.72,13100.0,20.4603,20.4833,20.4527,20.4833,13100.0
2013-06-18 14:05:00,26.71,26.73,26.71,26.71,11800.0,20.4757,20.491,20.4757,20.4757,11800.0
2013-06-18 14:10:00,26.72,26.73,26.71,26.71,10900.0,20.4833,20.491,20.4757,20.4757,10900.0
2013-06-18 14:15:00,26.71,26.73,26.7,26.71,11400.0,20.4757,20.491,20.468,20.4757,11400.0
2013-06-18 14:20:00,26.72,26.74,26.7,26.7,13600.0,20.4833,20.4987,20.468,20.468,13600.0
2013-06-18 14:25:00,26.7,26.71,26.67,26.68,25800.0,20.468,20.4757,20.445,20.4527,25800.0
2013-06-18 14:30:00,26.68,26.71,26.67,26.71,25400.0,20.4527,20.4757,20.445,20.4757,25400.0
2013-06-18 14:35:00,26.71,26.72,26.69,26.71,16000.0,20.4757,20.4833,20.4603,20.4757,16000.0
2013-06-18 14:40:00,26.72,26.73,26.7,26.7,16900.0,20.4833,20.491,20.468,20.468,16900.0
2013-06-18 14:45:00,26.71,26.76,26.7,26.75,43400.0,20.4757,20.514,20.468,20.5063,43400.0
2013-06-18 14:50:00,26.74,26.76,26.73,26.75,88700.0,20.4987,20.514,20.491,20.5063,88700.0
2013-06-18 14:55:00,26.75,26.76,26.74,26.76,18600.0,20.5063,20.514,20.4987,20.514,18600.0
2013-06-18 15:00:00,26.76,26.81,26.75,26.81,14500.0,20.514,20.5523,20.5063,20.5523,14500.0
2013-06-18 15:05:00,26.81,26.82,26.78,26.79,26700.0,20.5523,20.56,20.5293,20.537,26700.0
2013-06-18 15:10:00,26.78,26.8,26.78,26.79,13700.0,20.5293,20.5447,20.5293,20.537,13700.0
2013-06-18 15:15:00,26.78,26.79,26.74,26.78,24300.0,20.5293,20.537,20.4987,20.5293,24300.0
2013-06-18 15:20:00,26.78,26.8,26.77,26.78,24000.0,20.5293,20.5447,20.5217,20.5293,24000.0
2013-06-18 15:25:00,26.77,26.77,26.73,26.77,31200.0,20.5217,20.5217,20.491,20.5217,31200.0
2013-06-18 15:30:00,26.77,26.78,26.73,26.73,21200.0,20.5217,20.5293,20.491,20.491,21200.0
2013-06-18 15:35:00,26.73,26.75,26.72,26.74,25400.0,20.491,20.5063,20.4833,20.4987,25400.0
2013-06-18 15:40:00,26.74,26.78,26.73,26.74,38100.0,20.4987,20.5293,20.491,20.4987,38100.0
2013-06-18 15:45:00,26.75,26.79,26.74,26.76,35900.0,20.5063,20.537,20.4987,20.514,35900.0
2013-06-18 15:50:00,26.76,26.77,26.74,26.76,45200.0,20.514,20.5217,20.4987,20.514,45200.0
2013-06-18 15:55:00,26.76,26.79,26.75,26.79,99500.0,20.514,20.537,20.5063,20.537,99500.0
2013-06-19 09:30:00,26.79,26.9,26.68,26.75,36600.0,20.537,20.6213,20.4527,20.5063,36600.0
2013-06-19 09:35:00,26.75,26.76,26.68,26.76,10800.0,20.5063,20.514,20.4527,20.514,10800.0
2013-06-19 09:40:00,26.76,26.79,26.74,26.75,18300.0,20.514,20.537,20.4987,20.5063,18300.0
2013-06-19 09:45:00,26.74,26.75,26.72,26.73,6100.0,20.4987,20.5063,20.4833,20.491,6100.0
2013-06-19 09:50:00,26.73,26.78,26.72,26.78,10500.0,20.491,20.5293,20.4833,20.5293,10500.0
2013-06-19 09:55:00,26.78,26.79,26.74,26.79,7900.0,20.5293,20.537,20.4987,20.537,7900.0
2013-06-19 10:00:00,26.78,26.81,26.78,26.81,8100.0,20.5293,20.5523,20.5293,20.5523,8100.0
2013-06-19 10:05:00,26.82,26.83,26.79,26.79,5800.0,20.56,20.5677,20.537,20.537,5800.0
2013-06-19 10:10:00,26.79,26.8,26.77,26.77,8600.0,20.537,20.5447,20.5217,20.5217,8600.0
2013-06-19 10:15:00,26.75,26.78,26.75,26.76,12000.0,20.5063,20.5293,20.5063,20.514,12000.0
2013-06-19 10:20:00,26.77,26.79,26.75,26.75,6800.0,20.5217,20.537,20.5063,20.5063,6800.0
2013-06-19 10:25:00,26.77,26.78,26.77,26.77,10100.0,20.5217,20.5293,20.5217,20.5217,10100.0
2013-06-19 10:30:00,26.76,26.78,26.76,26.77,12100.0,20.514,20.5293,20.514,20.5217,12100.0
2013-06-19 10:35:00,26.78,26.78,26.7,26.72,22700.0,20.5293,20.5293,20.468,20.4833,22700.0
2013-06-19 10:40:00,26.72,26.75,26.71,26.75,5800.0,20.4833,20.5063,20.4757,20.5063,5800.0
2013-06-19 10:45:00,26.75,26.77,26.74,26.74,14100.0,20.5063,20.5217,20.4987,20.4987,14100.0
2013-06-19 10:50:00,26.75,26.78,26.73,26.75,18800.0,20.5063,20.5293,20.491,20.5063,18800.0
2013-06-19 10:55:00,26.75,26.77,26.73,26.77,10300.0,20.5063,20.5217,20.491,20.5217,10300.0
2013-06-19 11:00:00,26.77,26.78,26.74,26.76,11300.0,20.5217,20.5293,20.4987,20.514,11300.0
2013-06-19 11:05:00,26.76,26.78,26.76,26.78,12500.0,20.514,20.5293,20.514,20.5293,12500.0
2013-06-19 11:10:00,26.79,26.8,26.77,26.79,6000.0,20.537,20.5447,20.5217,20.537,6000.0
2013-06-19 11:15:00,26.8,26.82,26.8,26.82,9400.0,20.5447,20.56,20.5447,20.56,9400.0
2013-06-19 11:20:00,26.82,26.82,26.8,26.8,7300.0,20.56,20.56,20.5447,20.5447,7300.0
2013-06-19 11:25:00,26.81,26.81,26.77,26.78,10200.0,20.5523,20.5523,20.5217,20.5293,10200.0
2013-06-19 11:30:00,26.78,26.8,26.76,26.8,112800.0,20.5293,20.5447,20.514,20.5447,112800.0
2013-06-19 11:35:00,26.8,26.82,26.8,26.8,13500.0,20.5447,20.56,20.5447,20.5447,13500.0
2013-06-19 11:40:00,26.8,26.82,26.8,26.81,10500.0,20.5447,20.56,20.5447,20.5523,10500.0
2013-06-19 11:45:00,26.82,26.83,26.8,26.8,8300.0,20.56,20.5677,20.5447,20.5447,8300.0
2013-06-19 11:50:00,26.81,26.82,26.8,26.8,7900.0,20.5523,20.56,20.5447,20.5447,7900.0
2013-06-19 11:55:00,26.8,26.82,26.8,26.81,7900.0,20.5447,20.56,20.5447,20.5523,7900.0
2013-06-19 12:00:00,26.8,26.82,26.78,26.79,9400.0,20.5447,20.56,20.5293,20.537,9400.0
2013-06-19 12:05:00,26.79,26.8,26.77,26.78,8000.0,20.537,20.5447,20.5217,20.5293,8000.0
2013-06-19 12:10:00,26.79,26.82,26.79,26.82,17700.0,20.537,20.56,20.537,20.56,17700.0
2013-06-19 12:15:00,26.83,26.84,26.82,26.83,14100.0,20.5677,20.5753,20.56,20.5677,14100.0
2013-06-19 12:20:00,26.82,26.86,26.82,26.86,17100.0,20.56,20.5907,20.56,20.5907,17100.0
2013-06-19 12:25:00,26.86,26.88,26.85,26.88,10200.0,20.5907,20.606,20.583,20.606,10200.0
2013-06-19 12:30:00,26.88,26.88,26.86,26.86,3200.0,20.606,20.606,20.5907,20.5907,3200.0
2013-06-19 12:35:00,26.86,26.89,26.86,26.89,15800.0,20.5907,20.6137,20.5907,20.6137,15800.0
2013-06-19 12:40:00,26.9,26.91,26.89,26.91,9900.0,20.6213,20.629,20.6137,20.629,9900.0
2013-06-19 12:45:00,26.9,26.91,26.88,26.89,15900.0,20.6213,20.629,20.606,20.6137,15900.0
2013-06-19 12:50:00,26.89,26.9,26.88,26.9,11400.0,20.6137,20.6213,20.606,20.6213,11400.0
2013-06-19 12:55:00,26.89,26.9,26.89,26.9,5700.0,20.6137,20.6213,20.6137,20.6213,5700.0
2013-06-19 13:00:00,26.9,26.9,26.86,26.88,10500.0,20.6213,20.6213,20.5907,20.606,10500.0
2013-06-19 13:05:00,26.88,26.88,26.87,26.88,3700.0,20.606,20.606,20.5983,20.606,3700.0
2013-06-19 13:10:00,26.88,26.88,26.86,26.86,7300.0,20.606,20.606,20.5907,20.5907,7300.0
2013-06-19 13:15:00,26.86,26.88,26.86,26.86,8700.0,20.5907,20.606,20.5907,20.5907,8700.0
2013-06-19 13:20:00,26.86,26.9,26.86,26.9,14000.0,20.5907,20.6213,20.5907,20.6213,14000.0
2013-06-19 13:25:00,26.9,26.93,26.9,26.92,11200.0,20.6213,20.6443,20.6213,20.6367,11200.0
2013-06-19 13:30:00,26.92,26.94,26.92,26.94,4000.0,20.6367,20.652,20.6367,20.652,4000.0
2013-06-19 13:35:00,26.94,26.94,26.93,26.94,8300.0,20.652,20.652,20.6443,20.652,8300.0
2013-06-19 13:40:00,26.94,26.95,26.93,26.94,11200.0,20.652,20.6597,20.6443,20.652,11200.0
2013-06-19 13:45:00,26.94,26.96,26.94,26.96,4500.0,20.652,20.6673,20.652,20.6673,4500.0
2013-06-19 13:50:00,26.96,26.99,26.95,26.98,20700.0,20.6673,20.6903,20.6597,20.6827,20700.0
2013-06-19 13:55:00,26.99,27.01,26.98,27.0,20200.0,20.6903,20.7057,20.6827,20.698,20200.0
2013-06-19 14:00:00,27.0,27.03,26.81,26.83,43600.0,20.698,20.721,20.5523,20.5677,43600.0
2013-06-19 14:05:00,26.82,26.84,26.71,26.75,66500.0,20.56,20.5753,20.4757,20.5063,66500.0
2013-06-19 14:10:00,26.75,26.9,26.72,26.83,59300.0,20.5063,20.6213,20.4833,20.5677,59300.0
2013-06-19 14:15:00,26.84,26.86,26.81,26.85,22100.0,20.5753,20.5907,20.5523,20.583,22100.0
2013-06-19 14:20:00,26.84,26.84,26.71,26.72,29600.0,20.5753,20.5753,20.4757,20.4833,29600.0
2013-06-19 14:25:00,26.72,26.77,26.7,26.74,24100.0,20.4833,20.5217,20.468,20.4987,24100.0
2013-06-19 14:30:00,26.74,26.81,26.73,26.79,63100.0,20.4987,20.5523,20.491,20.537,63100.0
2013-06-19 14:35:00,26.79,26.92,26.79,26.81,53300.0,20.537,20.6367,20.537,20.5523,53300.0
2013-06-19 14:40:00,26.8,26.91,26.8,26.84,31200.0,20.5447,20.629,20.5447,20.5753,31200.0
2013-06-19 14:45:00,26.84,26.84,26.74,26.75,121800.0,20.5753,20.5753,20.4987,20.5063,121800.0
2013-06-19 14:50:00,26.75,26.76,26.68,26.69,132600.0,20.5063,20.514,20.4527,20.4603,132600.0
2013-06-19 14:55:00,26.7,26.7,26.62,26.63,134000.0,20.468,20.468,20.4067,20.4144,134000.0
2013-06-19 15:00:00,26.63,26.73,26.6,26.73,80200.0,20.4144,20.491,20.3914,20.491,80200.0
2013-06-19 15:05:00,26.73,26.75,26.67,26.68,120100.0,20.491,20.5063,20.445,20.4527,120100.0
2013-06-19 15:10:00,26.68,26.71,26.67,26.7,71400.0,20.4527,20.4757,20.445,20.468,71400.0
2013-06-19 15:15:00,26.7,26.72,26.68,26.7,44300.0,20.468,20.4833,20.4527,20.468,44300.0
2013-06-19 15:20:00,26.71,26.72,26.65,26.71,30700.0,20.4757,20.4833,20.4297,20.4757,30700.0
2013-06-19 15:25:00,26.7,26.73,26.67,26.69,105600.0,20.468,20.491,20.445,20.4603,105600.0
2013-06-19 15:30:00,26.69,26.69,26.57,26.57,162100.0,20.4603,20.4603,20.3684,20.3684,162100.0
2013-06-19 15:35:00,26.57,26.6,26.54,26.54,50900.0,20.3684,20.3914,20.3454,20.3454,50900.0
2013-06-19 15:40:00,26.54,26.55,26.49,26.49,60400.0,20.3454,20.353,20.307,20.307,60400.0
2013-06-19 15:45:00,26.5,26.5,26.38,26.4,106200.0,20.3147,20.3147,20.2227,20.238,106200.0
2013-06-19 15:50:00,26.39,26.42,26.35,26.41,114400.0,20.2304,20.2534,20.1997,20.2457,114400.0
2013-06-19 15:55:00,26.42,26.44,26.35,26.35,186900.0,20.2534,20.2687,20.1997,20.1997,186900.0
2013-06-20 09:30:00,26.15,26.15,25.82,25.88,86400.0,20.0464,20.0464,19.7934,19.8394,86400.0
2013-06-20 09:35:00,25.87,25.93,25.84,25.85,71600.0,19.8317,19.8777,19.8087,19.8164,71600.0
2013-06-20 09:40:00,25.85,25.97,25.82,25.83,45300.0,19.8164,19.9084,19.7934,19.8011,45300.0
2013-06-20 09:45:00,25.82,25.96,25.82,25.92,36500.0,19.7934,19.9007,19.7934,19.8701,36500.0
2013-06-20 09:50:00,25.93,26.0,25.93,26.0,45900.0,19.8777,19.9314,19.8777,19.9314,45900.0
2013-06-20 09:55:00,25.99,26.0,25.92,25.93,65600.0,19.9237,19.9314,19.8701,19.8777,65600.0
2013-06-20 10:00:00,25.92,25.96,25.85,25.86,76500.0,19.8701,19.9007,19.8164,19.8241,76500.0
2013-06-20 10:05:00,25.86,25.86,25.76,25.76,48300.0,19.8241,19.8241,19.7474,19.7474,48300.0
2013-06-20 10:10:00,25.76,25.76,25.63,25.65,36500.0,19.7474,19.7474,19.6478,19.6631,36500.0
2013-06-20 10:15:00,25.65,25.66,25.53,25.66,45800.0,19.6631,19.6708,19.5711,19.6708,45800.0
2013-06-20 10:20:00,25.66,25.77,25.66,25.69,56000.0,19.6708,19.7551,19.6708,19.6938,56000.0
2013-06-20 10:25:00,25.69,25.72,25.61,25.63,42800.0,19.6938,19.7168,19.6324,19.6478,42800.0
2013-06-20 10:30:00,25.64,25.64,25.55,25.55,19600.0,19.6554,19.6554,19.5864,19.5864,19600.0
2013-06-20 10:35:00,25.55,25.69,25.52,25.68,44600.0,19.5864,19.6938,19.5634,19.6861,44600.0
2013-06-20 10:40:00,25.68,25.68,25.57,25.6,37100.0,19.6861,19.6861,19.6018,19.6248,37100.0
2013-06-20 10:45:00,25.6,25.7,25.59,25.66,47900.0,19.6248,19.7014,19.6171,19.6708,47900.0
2013-06-20 10:50:00,25.65,25.71,25.64,25.71,66700.0,19.6631,19.7091,19.6554,19.7091,66700.0
2013-06-20 10:55:00,25.7,25.71,25.62,25.68,55200.0,19.7014,19.7091,19.6401,19.6861,55200.0
2013-06-20 11:00:00,25.68,25.69,25.6,25.61,26800.0,19.6861,19.6938,19.6248,19.6324,26800.0
2013-06-20 11:05:00,25.62,25.63,25.58,25.6,28400.0,19.6401,19.6478,19.6094,19.6248,28400.0
2013-06-20 11:10:00,25.59,25.62,25.58,25.59,20500.0,19.6171,19.6401,19.6094,19.6171,20500.0
2013-06-20 11:15:00,25.59,25.61,25.54,25.55,23900.0,19.6171,19.6324,19.5788,19.5864,23900.0
2013-06-20 11:20:00,25.57,25.59,25.54,25.55,25500.0,19.6018,19.6171,19.5788,19.5864,25500.0
2013-06-20 11:25:00,25.55,25.63,25.55,25.61,40700.0,19.5864,19.6478,19.5864,19.6324,40700.0
2013-06-20 11:30:00,25.6,25.64,25.6,25.61,63900.0,19.6248,19.6554,19.6248,19.6324,63900.0
2013-06-20 11:35:00,25.61,25.68,25.6,25.66,25000.0,19.6324,19.6861,19.6248,19.6708,25000.0
2013-06-20 11:40:00,25.67,25.69,25.64,25.66,31500.0,19.6784,19.6938,19.6554,19.6708,31500.0
2013-06-20 11:45:00,25.66,25.72,25.66,25.7,111700.0,19.6708,19.7168,19.6708,19.7014,111700.0
2013-06-20 11:50:00,25.7,25.75,25.69,25.73,85300.0,19.7014,19.7398,19.6938,19.7244,85300.0
2013-06-20 11:55:00,25.72,25.75,25.72,25.72,13800.0,19.7168,19.7398,19.7168,19.7168,13800.0
2013-06-20 12:00:00,25.72,25.76,25.71,25.74,30200.0,19.7168,19.7474,19.7091,19.7321,30200.0
2013-06-20 12:05:00,25.73,25.75,25.71,25.72,24700.0,19.7244,19.7398,19.7091,19.7168,24700.0
2013-06-20 12:10:00,25.73,25.76,25.71,25.75,34800.0,19.7244,19.7474,19.7091,19.7398,34800.0
2013-06-20 12:15:00,25.76,25.78,25.74,25.77,23100.0,19.7474,19.7627,19.7321,19.7551,23100.0
2013-06-20 12:20:00,25.78,25.8,25.71,25.78,42100.0,19.7627,19.7781,19.7091,19.7627,42100.0
2013-06-20 12:25:00,25.78,25.8,25.76,25.78,49800.0,19.7627,19.7781,19.7474,19.7627,49800.0
2013-06-20 12:30:00,25.77,25.83,25.77,25.82,20800.0,19.7551,19.8011,19.7551,19.7934,20800.0
2013-06-20 12:35:00,25.82,25.82,25.79,25.8,22800.0,19.7934,19.7934,19.7704,19.7781,22800.0
2013-06-20 12:40:00,25.8,25.82,25.8,25.81,15700.0,19.7781,19.7934,19.7781,19.7857,15700.0
2013-06-20 12:45:00,25.82,25.83,25.79,25.8,14700.0,19.7934,19.8011,19.7704,19.7781,14700.0
2013-06-20 12:50:00,25.8,25.81,25.79,25.8,18400.0,19.7781,19.7857,19.7704,19.7781,18400.0
2013-06-20 12:55:00,25.8,25.81,25.78,25.79,20800.0,19.7781,19.7857,19.7627,19.7704,20800.0
2013-06-20 13:00:00,25.79,25.82,25.78,25.8,25700.0,19.7704,19.7934,19.7627,19.7781,25700.0
2013-06-20 13:05:00,25.8,25.84,25.78,25.84,14800.0,19.7781,19.8087,19.7627,19.8087,14800.0
2013-06-20 13:10:00,25.85,25.86,25.83,25.83,11800.0,19.8164,19.8241,19.8011,19.8011,11800.0
2013-06-20 13:15:00,25.83,25.84,25.74,25.75,36800.0,19.8011,19.8087,19.7321,19.7398,36800.0
2013-06-20 13:20:00,25.75,25.76,25.7,25.71,66000.0,19.7398,19.7474,19.7014,19.7091,66000.0
2013-06-20 13:25:00,25.7,25.72,25.69,25.72,67800.0,19.7014,19.7168,19.6938,19.7168,67800.0
2013-06-20 13:30:00,25.71,25.75,25.69,25.74,19100.0,19.7091,19.7398,19.6938,19.7321,19100.0
2013-06-20 13:35:00,25.75,25.76,25.69,25.71,21900.0,19.7398,19.7474,19.6938,19.7091,21900.0
2013-06-20 13:40:00,25.71,25.74,25.69,25.72,28200.0,19.7091,19.7321,19.6938,19.7168,28200.0
2013-06-20 13:45:00,25.73,25.75,25.7,25.73,81500.0,19.7244,19.7398,19.7014,19.7244,81500.0
2013-06-20 13:50:00,25.72,25.74,25.69,25.71,22900.0,19.7168,19.7321,19.6938,19.7091,22900.0
2013-06-20 13:55:00,25.71,25.73,25.68,25.72,27800.0,19.7091,19.7244,19.6861,19.7168,27800.0
2013-06-20 14:00:00,25.71,25.71,25.67,25.7,34400.0,19.7091,19.7091,19.6784,19.7014,34400.0
2013-06-20 14:05:00,25.7,25.71,25.67,25.69,45900.0,19.7014,19.7091,19.6784,19.6938,45900.0
2013-06-20 14:10:00,25.69,25.7,25.61,25.63,36300.0,19.6938,19.7014,19.6324,19.6478,36300.0
2013-06-20 14:15:00,25.62,25.63,25.58,25.59,34700.0,19.6401,19.6478,19.6094,19.6171,34700.0
2013-06-20 14:20:00,25.58,25.59,25.49,25.52,43600.0,19.6094,19.6171,19.5404,19.5634,43600.0
2013-06-20 14:25:00,25.52,25.6,25.5,25.51,46600.0,19.5634,19.6248,19.5481,19.5558,46600.0
2013-06-20 14:30:00,25.51,25.55,25.48,25.53,47500.0,19.5558,19.5864,19.5328,19.5711,47500.0
2013-06-20 14:35:00,25.52,25.53,25.46,25.47,30100.0,19.5634,19.5711,19.5174,19.5251,30100.0
2013-06-20 14:40:00,25.47,25.54,25.47,25.54,20900.0,19.5251,19.5788,19.5251,19.5788,20900.0
2013-06-20 14:45:00,25.54,25.56,25.49,25.5,87000.0,19.5788,19.5941,19.5404,19.5481,87000.0
2013-06-20 14:50:00,25.51,25.51,25.42,25.45,63800.0,19.5558,19.5558,19.4868,19.5098,63800.0
2013-06-20 14:55:00,25.45,25.48,25.41,25.42,40600.0,19.5098,19.5328,19.4791,19.4868,40600.0
2013-06-20 15:00:00,25.42,25.48,25.4,25.43,69300.0,19.4868,19.5328,19.4714,19.4944,69300.0
2013-06-20 15:05:00,25.44,25.47,25.41,25.47,88500.0,19.5021,19.5251,19.4791,19.5251,88500.0
2013-06-20 15:10:00,25.47,25.51,25.44,25.44,84600.0,19.5251,19.5558,19.5021,19.5021,84600.0
2013-06-20 15:15:00,25.43,25.46,25.39,25.4,25200.0,19.4944,19.5174,19.4638,19.4714,25200.0
2013-06-20 15:20:00,25.39,25.39,25.31,25.34,60500.0,19.4638,19.4638,19.4024,19.4254,60500.0
2013-06-20 15:25:00,25.35,25.42,25.35,25.41,58000.0,19.4331,19.4868,19.4331,19.4791,58000.0
2013-06-20 15:30:00,25.4,25.43,25.38,25.4,92100.0,19.4714,19.4944,19.4561,19.4714,92100.0
2013-06-20 15:35:00,25.4,25.41,25.38,25.4,67400.0,19.4714,19.4791,19.4561,19.4714,67400.0
2013-06-20 15:40:00,25.4,25.43,25.38,25.41,123600.0,19.4714,19.4944,19.4561,19.4791,123600.0
2013-06-20 15:45:00,25.4,25.41,25.3,25.37,139000.0,19.4714,19.4791,19.3948,19.4484,139000.0
2013-06-20 15:50:00,25.37,25.46,25.36,25.43,156300.0,19.4484,19.5174,19.4408,19.4944,156300.0
2013-06-20 15:55:00,25.43,25.5,25.41,25.44,371700.0,19.4944,19.5481,19.4791,19.5021,371700.0
2013-06-21 09:30:00,25.63,25.84,25.61,25.81,398900.0,19.6478,19.8087,19.6324,19.7857,398900.0
2013-06-21 09:35:00,25.77,25.78,25.65,25.77,31800.0,19.7551,19.7627,19.6631,19.7551,31800.0
2013-06-21 09:40:00,25.73,25.75,25.61,25.64,33300.0,19.7244,19.7398,19.6324,19.6554,33300.0
2013-06-21 09:45:00,25.66,25.72,25.6,25.66,43800.0,19.6708,19.7168,19.6248,19.6708,43800.0
2013-06-21 09:50:00,25.68,25.74,25.6,25.64,29800.0,19.6861,19.7321,19.6248,19.6554,29800.0
2013-06-21 09:55:00,25.65,25.65,25.59,25.61,73300.0,19.6631,19.6631,19.6171,19.6324,73300.0
2013-06-21 10:00:00,25.6,25.7,25.59,25.65,115000.0,19.6248,19.7014,19.6171,19.6631,115000.0
2013-06-21 10:05:00,25.64,25.64,25.53,25.54,65400.0,19.6554,19.6554,19.5711,19.5788,65400.0
2013-06-21 10:10:00,25.54,25.55,25.47,25.49,47800.0,19.5788,19.5864,19.5251,19.5404,47800.0
2013-06-21 10:15:00,25.5,25.52,25.43,25.49,39800.0,19.5481,19.5634,19.4944,19.5404,39800.0
2013-06-21 10:20:00,25.5,25.5,25.44,25.44,23800.0,19.5481,19.5481,19.5021,19.5021,23800.0
2013-06-21 10:25:00,25.44,25.45,25.34,25.36,69200.0,19.5021,19.5098,19.4254,19.4408,69200.0
2013-06-21 10:30:00,25.36,25.38,25.31,25.31,35100.0,19.4408,19.4561,19.4024,19.4024,35100.0
2013-06-21 10:35:00,25.31,25.33,25.27,25.3,48800.0,19.4024,19.4178,19.3718,19.3948,48800.0
2013-06-21 10:40:00,25.31,25.32,25.23,25.24,24500.0,19.4024,19.4101,19.3411,19.3488,24500.0
2013-06-21 10:45:00,25.23,25.26,25.21,25.25,44700.0,19.3411,19.3641,19.3258,19.3565,44700.0
2013-06-21 10:50:00,25.26,25.4,25.26,25.39,31300.0,19.3641,19.4714,19.3641,19.4638,31300.0
2013-06-21 10:55:00,25.38,25.39,25.28,25.29,26600.0,19.4561,19.4638,19.3795,19.3871,26600.0
2013-06-21 11:00:00,25.29,25.3,25.24,25.24,32400.0,19.3871,19.3948,19.3488,19.3488,32400.0
2013-06-21 11:05:00,25.24,25.25,25.18,25.19,72900.0,19.3488,19.3565,19.3028,19.3105,72900.0
2013-06-21 11:10:00,25.2,25.2,25.12,25.12,37000.0,19.3181,19.3181,19.2568,19.2568,37000.0
2013-06-21 11:15:00,25.11,25.13,25.09,25.12,63400.0,19.2491,19.2645,19.2338,19.2568,63400.0
2013-06-21 11:20:00,25.12,25.12,25.04,25.06,83400.0,19.2568,19.2568,19.1955,19.2108,83400.0
2013-06-21 11:25:00,25.05,25.06,24.95,24.99,148700.0,19.2031,19.2108,19.1265,19.1571,148700.0
2013-06-21 11:30:00,24.99,25.02,24.88,25.01,139400.0,19.1571,19.1801,19.0728,19.1725,139400.0
2013-06-21 11:35:00,25.01,25.14,25.01,25.13,37100.0,19.1725,19.2721,19.1725,19.2645,37100.0
2013-06-21 11:40:00,25.14,25.24,25.13,25.18,30400.0,19.2721,19.3488,19.2645,19.3028,30400.0
2013-06-21 11:45:00,25.18,25.24,25.18,25.23,14500.0,19.3028,19.3488,19.3028,19.3411,14500.0
2013-06-21 11:50:00,25.22,25.24,25.16,25.18,21200.0,19.3335,19.3488,19.2875,19.3028,21200.0
2013-06-21 11:55:00,25.18,25.22,25.15,25.18,21500.0,19.3028,19.3335,19.2798,19.3028,21500.0
2013-06-21 12:00:00,25.2,25.27,25.18,25.23,30600.0,19.3181,19.3718,19.3028,19.3411,30600.0
2013-06-21 12:05:00,25.23,25.26,25.17,25.17,36800.0,19.3411,19.3641,19.2951,19.2951,36800.0
2013-06-21 12:10:00,25.18,25.19,25.13,25.13,17700.0,19.3028,19.3105,19.2645,19.2645,17700.0
2013-06-21 12:15:00,25.14,25.18,25.11,25.15,12900.0,19.2721,19.3028,19.2491,19.2798,12900.0
2013-06-21 12:20:00,25.15,25.15,25.08,25.12,20100.0,19.2798,19.2798,19.2261,19.2568,20100.0
2013-06-21 12:25:00,25.12,25.14,25.06,25.06,26900.0,19.2568,19.2721,19.2108,19.2108,26900.0
2013-06-21 12:30:00,25.07,25.13,25.07,25.1,72100.0,19.2185,19.2645,19.2185,19.2415,72100.0
2013-06-21 12:35:00,25.1,25.16,25.09,25.14,19900.0,19.2415,19.2875,19.2338,19.2721,19900.0
2013-06-21 12:40:00,25.14,25.24,25.13,25.21,27900.0,19.2721,19.3488,19.2645,19.3258,27900.0
2013-06-21 12:45:00,25.21,25.3,25.21,25.26,42100.0,19.3258,19.3948,19.3258,19.3641,42100.0
2013-06-21 12:50:00,25.25,25.3,25.23,25.3,69900.0,19.3565,19.3948,19.3411,19.3948,69900.0
2013-06-21 12:55:00,25.3,25.45,25.29,25.45,40700.0,19.3948,19.5098,19.3871,19.5098,40700.0
2013-06-21 13:00:00,25.45,25.46,25.36,25.39,29800.0,19.5098,19.5174,19.4408,19.4638,29800.0
2013-06-21 13:05:00,25.4,25.45,25.39,25.42,25200.0,19.4714,19.5098,19.4638,19.4868,25200.0
2013-06-21 13:10:00,25.42,25.47,25.42,25.46,12500.0,19.4868,19.5251,19.4868,19.5174,12500.0
2013-06-21 13:15:00,25.47,25.51,25.47,25.49,14700.0,19.5251,19.5558,19.5251,19.5404,14700.0
2013-06-21 13:20:00,25.49,25.5,25.42,25.42,18700.0,19.5404,19.5481,19.4868,19.4868,18700.0
2013-06-21 13:25:00,25.42,25.44,25.39,25.41,48900.0,19.4868,19.5021,19.4638,19.4791,48900.0
2013-06-21 13:30:00,25.4,25.43,25.4,25.43,16300.0,19.4714,19.4944,19.4714,19.4944,16300.0
2013-06-21 13:35:00,25.44,25.46,25.41,25.45,13200.0,19.5021,19.5174,19.4791,19.5098,13200.0
2013-06-21 13:40:00,25.45,25.48,25.42,25.43,14000.0,19.5098,19.5328,19.4868,19.4944,14000.0
2013-06-21 13:45:00,25.42,25.46,25.42,25.44,11700.0,19.4868,19.5174,19.4868,19.5021,11700.0
2013-06-21 13:50:00,25.44,25.45,25.39,25.4,11000.0,19.5021,19.5098,19.4638,19.4714,11000.0
2013-06-21 13:55:00,25.4,25.41,25.34,25.35,32700.0,19.4714,19.4791,19.4254,19.4331,32700.0
2013-06-21 14:00:00,25.34,25.35,25.3,25.3,34400.0,19.4254,19.4331,19.3948,19.3948,34400.0
2013-06-21 14:05:00,25.3,25.32,25.3,25.3,26800.0,19.3948,19.4101,19.3948,19.3948,26800.0
2013-06-21 14:10:00,25.3,25.37,25.3,25.36,19600.0,19.3948,19.4484,19.3948,19.4408,19600.0
2013-06-21 14:15:00,25.36,25.43,25.35,25.43,15000.0,19.4408,19.4944,19.4331,19.4944,15000.0
2013-06-21 14:20:00,25.43,25.43,25.36,25.37,19600.0,19.4944,19.4944,19.4408,19.4484,19600.0
2013-06-21 14:25:00,25.37,25.43,25.37,25.43,9700.0,19.4484,19.4944,19.4484,19.4944,9700.0
2013-06-21 14:30:00,25.43,25.45,25.41,25.45,18800.0,19.4944,19.5098,19.4791,19.5098,18800.0
2013-06-21 14:35:00,25.45,25.47,25.4,25.46,74100.0,19.5098,19.5251,19.4714,19.5174,74100.0
2013-06-21 14:40:00,25.46,25.47,25.44,25.46,31200.0,19.5174,19.5251,19.5021,19.5174,31200.0
2013-06-21 14:45:00,25.45,25.49,25.45,25.47,21100.0,19.5098,19.5404,19.5098,19.5251,21100.0
2013-06-21 14:50:00,25.48,25.5,25.48,25.48,14000.0,19.5328,19.5481,19.5328,19.5328,14000.0
2013-06-21 14:55:00,25.48,25.53,25.46,25.52,37000.0,19.5328,19.5711,19.5174,19.5634,37000.0
2013-06-21 15:00:00,25.51,25.51,25.48,25.49,19800.0,19.5558,19.5558,19.5328,19.5404,19800.0
2013-06-21 15:05:00,25.49,25.59,25.49,25.59,30800.0,19.5404,19.6171,19.5404,19.6171,30800.0
2013-06-21 15:10:00,25.58,25.65,25.58,25.59,41200.0,19.6094,19.6631,19.6094,19.6171,41200.0
2013-06-21 15:15:00,25.58,25.6,25.53,25.53,30000.0,19.6094,19.6248,19.5711,19.5711,30000.0
2013-06-21 15:20:00,25.52,25.55,25.52,25.53,26800.0,19.5634,19.5864,19.5634,19.5711,26800.0
2013-06-21 15:25:00,25.54,25.56,25.52,25.56,48400.0,19.5788,19.5941,19.5634,19.5941,48400.0
2013-06-21 15:30:00,25.55,25.56,25.5,25.5,38900.0,19.5864,19.5941,19.5481,19.5481,38900.0
2013-06-21 15:35:00,25.5,25.51,25.48,25.48,29900.0,19.5481,19.5558,19.5328,19.5328,29900.0
2013-06-21 15:40:00,25.48,25.49,25.41,25.42,65800.0,19.5328,19.5404,19.4791,19.4868,65800.0
2013-06-21 15:45:00,25.42,25.42,25.36,25.42,117300.0,19.4868,19.4868,19.4408,19.4868,117300.0
2013-06-21 15:50:00,25.42,25.43,25.4,25.41,82100.0,19.4868,19.4944,19.4714,19.4791,82100.0
2013-06-21 15:55:00,25.41,25.45,25.4,25.43,221700.0,19.4791,19.5098,19.4714,19.4944,221700.0
2013-06-24 09:30:00,25.79,25.8,25.35,25.53,141300.0,19.7704,19.7781,19.4331,19.5711,141300.0
2013-06-24 09:35:00,25.56,25.56,25.09,25.14,146400.0,19.5941,19.5941,19.2338,19.2721,146400.0
2013-06-24 09:40:00,25.14,25.14,24.86,24.88,333700.0,19.2721,19.2721,19.0575,19.0728,333700.0
2013-06-24 09:45:00,24.89,25.29,24.88,25.29,386000.0,19.0805,19.3871,19.0728,19.3871,386000.0
2013-06-24 09:50:00,25.3,25.3,25.21,25.26,254800.0,19.3948,19.3948,19.3258,19.3641,254800.0
2013-06-24 09:55:00,25.26,25.26,24.98,25.08,152100.0,19.3641,19.3641,19.1495,19.2261,152100.0
2013-06-24 10:00:00,25.07,25.14,24.97,25.13,196100.0,19.2185,19.2721,19.1418,19.2645,196100.0
2013-06-24 10:05:00,25.12,25.16,25.09,25.15,126600.0,19.2568,19.2875,19.2338,19.2798,126600.0
2013-06-24 10:10:00,25.15,25.16,25.1,25.13,113200.0,19.2798,19.2875,19.2415,19.2645,113200.0
2013-06-24 10:15:00,25.13,25.16,25.12,25.13,56300.0,19.2645,19.2875,19.2568,19.2645,56300.0
2013-06-24 10:20:00,25.14,25.14,25.03,25.03,45000.0,19.2721,19.2721,19.1878,19.1878,45000.0
2013-06-24 10:25:00,25.04,25.05,24.99,25.03,55700.0,19.1955,19.2031,19.1571,19.1878,55700.0
2013-06-24 10:30:00,25.03,25.06,24.96,24.97,63300.0,19.1878,19.2108,19.1341,19.1418,63300.0
2013-06-24 10:35:00,24.97,25.15,24.97,25.15,54300.0,19.1418,19.2798,19.1418,19.2798,54300.0
2013-06-24 10:40:00,25.14,25.14,25.05,25.1,71100.0,19.2721,19.2721,19.2031,19.2415,71100.0
2013-06-24 10:45:00,25.1,25.11,25.05,25.07,28300.0,19.2415,19.2491,19.2031,19.2185,28300.0
2013-06-24 10:50:00,25.07,25.13,25.07,25.07,73700.0,19.2185,19.2645,19.2185,19.2185,73700.0
2013-06-24 10:55:00,25.08,25.14,25.07,25.12,68300.0,19.2261,19.2721,19.2185,19.2568,68300.0
2013-06-24 11:00:00,25.1,25.16,25.09,25.15,70700.0,19.2415,19.2875,19.2338,19.2798,70700.0
2013-06-24 11:05:00,25.14,25.27,25.13,25.26,72100.0,19.2721,19.3718,19.2645,19.3641,72100.0
2013-06-24 11:10:00,25.26,25.3,25.22,25.23,42000.0,19.3641,19.3948,19.3335,19.3411,42000.0
2013-06-24 11:15:00,25.23,25.27,25.2,25.27,106200.0,19.3411,19.3718,19.3181,19.3718,106200.0
2013-06-24 11:20:00,25.27,25.28,25.21,25.26,87900.0,19.3718,19.3795,19.3258,19.3641,87900.0
2013-06-24 11:25:00,25.26,25.31,25.26,25.29,38400.0,19.3641,19.4024,19.3641,19.3871,38400.0
2013-06-24 11:30:00,25.3,25.36,25.29,25.29,68000.0,19.3948,19.4408,19.3871,19.3871,68000.0
2013-06-24 11:35:00,25.29,25.29,25.25,25.26,18800.0,19.3871,19.3871,19.3565,19.3641,18800.0
2013-06-24 11:40:00,25.26,25.35,25.26,25.29,43500.0,19.3641,19.4331,19.3641,19.3871,43500.0
2013-06-24 11:45:00,25.29,25.31,25.25,25.3,20800.0,19.3871,19.4024,19.3565,19.3948,20800.0
2013-06-24 11:50:00,25.31,25.33,25.25,25.27,42900.0,19.4024,19.4178,19.3565,19.3718,42900.0
2013-06-24 11:55:00,25.27,25.32,25.21,25.28,45500.0,19.3718,19.4101,19.3258,19.3795,45500.0
2013-06-24 12:00:00,25.27,25.36,25.26,25.36,90300.0,19.3718,19.4408,19.3641,19.4408,90300.0
2013-06-24 12:05:00,25.35,25.37,25.31,25.35,42200.0,19.4331,19.4484,19.4024,19.4331,42200.0
2013-06-24 12:10:00,25.35,25.35,25.3,25.3,26900.0,19.4331,19.4331,19.3948,19.3948,26900.0
2013-06-24 12:15:00,25.31,25.37,25.29,25.37,55700.0,19.4024,19.4484,19.3871,19.4484,55700.0
2013-06-24 12:20:00,25.36,25.39,25.34,25.39,43600.0,19.4408,19.4638,19.4254,19.4638,43600.0
2013-06-24 12:25:00,25.38,25.42,25.36,25.39,47900.0,19.4561,19.4868,19.4408,19.4638,47900.0
2013-06-24 12:30:00,25.4,25.44,25.39,25.41,33800.0,19.4714,19.5021,19.4638,19.4791,33800.0
2013-06-24 12:35:00,25.41,25.42,25.37,25.38,24500.0,19.4791,19.4868,19.4484,19.4561,24500.0
2013-06-24 12:40:00,25.38,25.42,25.37,25.41,39300.0,19.4561,19.4868,19.4484,19.4791,39300.0
2013-06-24 12:45:00,25.41,25.42,25.36,25.37,17400.0,19.4791,19.4868,19.4408,19.4484,17400.0
2013-06-24 12:50:00,25.36,25.39,25.31,25.39,45700.0,19.4408,19.4638,19.4024,19.4638,45700.0
2013-06-24 12:55:00,25.4,25.51,25.4,25.5,44900.0,19.4714,19.5558,19.4714,19.5481,44900.0
2013-06-24 13:00:00,25.51,25.55,25.49,25.51,42100.0,19.5558,19.5864,19.5404,19.5558,42100.0
2013-06-24 13:05:00,25.52,25.53,25.45,25.46,21300.0,19.5634,19.5711,19.5098,19.5174,21300.0
2013-06-24 13:10:00,25.46,25.56,25.44,25.54,27400.0,19.5174,19.5941,19.5021,19.5788,27400.0
2013-06-24 13:15:00,25.55,25.58,25.51,25.58,34100.0,19.5864,19.6094,19.5558,19.6094,34100.0
2013-06-24 13:20:00,25.58,25.61,25.57,25.6,44500.0,19.6094,19.6324,19.6018,19.6248,44500.0
2013-06-24 13:25:00,25.6,25.63,25.57,25.62,59000.0,19.6248,19.6478,19.6018,19.6401,59000.0
2013-06-24 13:30:00,25.62,25.65,25.61,25.63,32700.0,19.6401,19.6631,19.6324,19.6478,32700.0
2013-06-24 13:35:00,25.63,25.66,25.6,25.66,39600.0,19.6478,19.6708,19.6248,19.6708,39600.0
2013-06-24 13:40:00,25.66,25.83,25.66,25.81,114100.0,19.6708,19.8011,19.6708,19.7857,114100.0
2013-06-24 13:45:00,25.82,25.88,25.72,25.74,65400.0,19.7934,19.8394,19.7168,19.7321,65400.0
2013-06-24 13:50:00,25.73,25.73,25.58,25.58,64900.0,19.7244,19.7244,19.6094,19.6094,64900.0
2013-06-24 13:55:00,25.58,25.72,25.54,25.72,65600.0,19.6094,19.7168,19.5788,19.7168,65600.0
2013-06-24 14:00:00,25.72,25.74,25.66,25.71,64500.0,19.7168,19.7321,19.6708,19.7091,64500.0
2013-06-24 14:05:00,25.71,25.77,25.68,25.75,35200.0,19.7091,19.7551,19.6861,19.7398,35200.0
2013-06-24 14:10:00,25.75,25.76,25.73,25.75,43400.0,19.7398,19.7474,19.7244,19.7398,43400.0
2013-06-24 14:15:00,25.75,25.79,25.74,25.78,60600.0,19.7398,19.7704,19.7321,19.7627,60600.0
2013-06-24 14:20:00,25.79,25.87,25.78,25.78,28400.0,19.7704,19.8317,19.7627,19.7627,28400.0
2013-06-24 14:25:00,25.79,25.88,25.79,25.87,39900.0,19.7704,19.8394,19.7704,19.8317,39900.0
2013-06-24 14:30:00,25.87,25.92,25.85,25.92,38500.0,19.8317,19.8701,19.8164,19.8701,38500.0
2013-06-24 14:35:00,25.92,26.09,25.92,26.09,95900.0,19.8701,20.0004,19.8701,20.0004,95900.0
2013-06-24 14:40:00,26.09,26.1,26.02,26.02,104500.0,20.0004,20.0081,19.9467,19.9467,104500.0
2013-06-24 14:45:00,26.02,26.03,25.99,26.0,33500.0,19.9467,19.9544,19.9237,19.9314,33500.0
2013-06-24 14:50:00,26.0,26.04,25.99,26.01,63500.0,19.9314,19.9621,19.9237,19.9391,63500.0
2013-06-24 14:55:00,26.0,26.01,25.93,25.98,124600.0,19.9314,19.9391,19.8777,19.9161,124600.0
2013-06-24 15:00:00,25.96,26.06,25.95,26.01,92400.0,19.9007,19.9774,19.8931,19.9391,92400.0
2013-06-24 15:05:00,26.0,26.07,26.0,26.0,39900.0,19.9314,19.9851,19.9314,19.9314,39900.0
2013-06-24 15:10:00,26.01,26.04,25.98,25.99,79000.0,19.9391,19.9621,19.9161,19.9237,79000.0
2013-06-24 15:15:00,25.97,26.0,25.91,25.97,128400.0,19.9084,19.9314,19.8624,19.9084,128400.0
2013-06-24 15:20:00,25.96,26.02,25.95,26.0,79400.0,19.9007,19.9467,19.8931,19.9314,79400.0
2013-06-24 15:25:00,26.01,26.04,25.99,25.99,45900.0,19.9391,19.9621,19.9237,19.9237,45900.0
2013-06-24 15:30:00,26.0,26.08,25.99,26.0,59900.0,19.9314,19.9927,19.9237,19.9314,59900.0
2013-06-24 15:35:00,26.0,26.1,26.0,26.1,37400.0,19.9314,20.0081,19.9314,20.0081,37400.0
2013-06-24 15:40:00,26.1,26.11,26.02,26.03,95200.0,20.0081,20.0157,19.9467,19.9544,95200.0
2013-06-24 15:45:00,26.02,26.03,25.93,25.95,163500.0,19.9467,19.9544,19.8777,19.8931,163500.0
2013-06-24 15:50:00,25.94,26.06,25.94,26.02,106500.0,19.8854,19.9774,19.8854,19.9467,106500.0
2013-06-24 15:55:00,26.01,26.02,25.94,25.94,303600.0,19.9391,19.9467,19.8854,19.8854,303600.0
2013-06-25 09:30:00,26.21,26.25,26.09,26.1,48100.0,20.0924,20.123,20.0004,20.0081,48100.0
2013-06-25 09:35:00,26.09,26.2,26.09,26.12,79000.0,20.0004,20.0847,20.0004,20.0234,79000.0
2013-06-25 09:40:00,26.12,26.44,26.12,26.43,117900.0,20.0234,20.2687,20.0234,20.261,117900.0
2013-06-25 09:45:00,26.43,26.45,26.34,26.36,104700.0,20.261,20.2764,20.192,20.2074,104700.0
2013-06-25 09:50:00,26.36,26.41,26.34,26.38,187100.0,20.2074,20.2457,20.192,20.2227,187100.0
2013-06-25 09:55:00,26.38,26.39,26.25,26.34,60000.0,20.2227,20.2304,20.123,20.192,60000.0
2013-06-25 10:00:00,26.35,26.41,26.3,26.39,151200.0,20.1997,20.2457,20.1614,20.2304,151200.0
2013-06-25 10:05:00,26.39,26.42,26.33,26.38,171900.0,20.2304,20.2534,20.1844,20.2227,171900.0
2013-06-25 10:10:00,26.39,26.45,26.33,26.37,92300.0,20.2304,20.2764,20.1844,20.215,92300.0
2013-06-25 10:15:00,26.37,26.38,26.22,26.27,76700.0,20.215,20.2227,20.1,20.1384,76700.0
2013-06-25 10:20:00,26.28,26.39,26.25,26.39,72700.0,20.146,20.2304,20.123,20.2304,72700.0
2013-06-25 10:25:00,26.39,26.4,26.32,26.37,114900.0,20.2304,20.238,20.1767,20.215,114900.0
2013-06-25 10:30:00,26.36,26.38,26.31,26.37,41100.0,20.2074,20.2227,20.169,20.215,41100.0
2013-06-25 10:35:00,26.36,26.5,26.35,26.48,119700.0,20.2074,20.3147,20.1997,20.2994,119700.0
2013-06-25 10:40:00,26.49,26.55,26.47,26.55,36700.0,20.307,20.353,20.2917,20.353,36700.0
2013-06-25 10:45:00,26.55,26.64,26.54,26.63,49300.0,20.353,20.422,20.3454,20.4144,49300.0
2013-06-25 10:50:00,26.62,26.68,26.58,26.67,78000.0,20.4067,20.4527,20.376,20.445,78000.0
2013-06-25 10:55:00,26.68,26.71,26.67,26.68,42000.0,20.4527,20.4757,20.445,20.4527,42000.0
2013-06-25 11:00:00,26.67,26.67,26.58,26.58,38700.0,20.445,20.445,20.376,20.376,38700.0
2013-06-25 11:05:00,26.58,26.64,26.56,26.64,57300.0,20.376,20.422,20.3607,20.422,57300.0
2013-06-25 11:10:00,26.64,26.64,26.6,26.62,56600.0,20.422,20.422,20.3914,20.4067,56600.0
2013-06-25 11:15:00,26.62,26.71,26.61,26.67,161700.0,20.4067,20.4757,20.399,20.445,161700.0
2013-06-25 11:20:00,26.68,26.71,26.66,26.7,56500.0,20.4527,20.4757,20.4373,20.468,56500.0
2013-06-25 11:25:00,26.7,26.71,26.63,26.64,39600.0,20.468,20.4757,20.4144,20.422,39600.0
2013-06-25 11:30:00,26.64,26.71,26.64,26.67,64600.0,20.422,20.4757,20.422,20.445,64600.0
2013-06-25 11:35:00,26.66,26.67,26.64,26.67,117700.0,20.4373,20.445,20.422,20.445,117700.0
2013-06-25 11:40:00,26.67,26.71,26.66,26.68,79500.0,20.445,20.4757,20.4373,20.4527,79500.0
2013-06-25 11:45:00,26.67,26.67,26.58,26.59,44400.0,20.445,20.445,20.376,20.3837,44400.0
2013-06-25 11:50:00,26.6,26.61,26.57,26.59,34200.0,20.3914,20.399,20.3684,20.3837,34200.0
2013-06-25 11:55:00,26.58,26.62,26.57,26.59,50100.0,20.376,20.4067,20.3684,20.3837,50100.0
2013-06-25 12:00:00,26.59,26.61,26.58,26.59,34200.0,20.3837,20.399,20.376,20.3837,34200.0
2013-06-25 12:05:00,26.59,26.61,26.59,26.59,32600.0,20.3837,20.399,20.3837,20.3837,32600.0
2013-06-25 12:10:00,26.58,26.61,26.58,26.61,30000.0,20.376,20.399,20.376,20.399,30000.0
2013-06-25 12:15:00,26.61,26.62,26.6,26.62,23600.0,20.399,20.4067,20.3914,20.4067,23600.0
2013-06-25 12:20:00,26.63,26.68,26.62,26.68,94700.0,20.4144,20.4527,20.4067,20.4527,94700.0
2013-06-25 12:25:00,26.68,26.68,26.67,26.67,77400.0,20.4527,20.4527,20.445,20.445,77400.0
2013-06-25 12:30:00,26.68,26.69,26.63,26.64,86100.0,20.4527,20.4603,20.4144,20.422,86100.0
2013-06-25 12:35:00,26.64,26.66,26.61,26.62,77100.0,20.422,20.4373,20.399,20.4067,77100.0
2013-06-25 12:40:00,26.63,26.63,26.6,26.63,23200.0,20.4144,20.4144,20.3914,20.4144,23200.0
2013-06-25 12:45:00,26.63,26.64,26.61,26.62,16700.0,20.4144,20.422,20.399,20.4067,16700.0
2013-06-25 12:50:00,26.63,26.65,26.63,26.64,22900.0,20.4144,20.4297,20.4144,20.422,22900.0
2013-06-25 12:55:00,26.64,26.64,26.57,26.6,56000.0,20.422,20.422,20.3684,20.3914,56000.0
2013-06-25 13:00:00,26.58,26.61,26.58,26.6,26700.0,20.376,20.399,20.376,20.3914,26700.0
2013-06-25 13:05:00,26.6,26.61,26.53,26.53,55800.0,20.3914,20.399,20.3377,20.3377,55800.0
2013-06-25 13:10:00,26.53,26.54,26.51,26.53,42500.0,20.3377,20.3454,20.3224,20.3377,42500.0
2013-06-25 13:15:00,26.54,26.55,26.52,26.53,95100.0,20.3454,20.353,20.33,20.3377,95100.0
2013-06-25 13:20:00,26.53,26.56,26.52,26.55,55800.0,20.3377,20.3607,20.33,20.353,55800.0
2013-06-25 13:25:00,26.55,26.56,26.54,26.55,21900.0,20.353,20.3607,20.3454,20.353,21900.0
2013-06-25 13:30:00,26.54,26.55,26.49,26.52,28100.0,20.3454,20.353,20.307,20.33,28100.0
2013-06-25 13:35:00,26.52,26.54,26.51,26.54,14500.0,20.33,20.3454,20.3224,20.3454,14500.0
2013-06-25 13:40:00,26.53,26.55,26.5,26.53,21400.0,20.3377,20.353,20.3147,20.3377,21400.0
2013-06-25 13:45:00,26.54,26.59,26.53,26.59,20800.0,20.3454,20.3837,20.3377,20.3837,20800.0
2013-06-25 13:50:00,26.57,26.58,26.52,26.54,71600.0,20.3684,20.376,20.33,20.3454,71600.0
2013-06-25 13:55:00,26.54,26.54,26.47,26.5,18400.0,20.3454,20.3454,20.2917,20.3147,18400.0
2013-06-25 14:00:00,26.5,26.55,26.48,26.54,22600.0,20.3147,20.353,20.2994,20.3454,22600.0
2013-06-25 14:05:00,26.54,26.57,26.54,26.56,24500.0,20.3454,20.3684,20.3454,20.3607,24500.0
2013-06-25 14:10:00,26.56,26.61,26.56,26.6,37600.0,20.3607,20.399,20.3607,20.3914,37600.0
2013-06-25 14:15:00,26.61,26.62,26.59,26.6,31600.0,20.399,20.4067,20.3837,20.3914,31600.0
2013-06-25 14:20:00,26.6,26.6,26.54,26.56,24300.0,20.3914,20.3914,20.3454,20.3607,24300.0
2013-06-25 14:25:00,26.57,26.59,26.55,26.59,22600.0,20.3684,20.3837,20.353,20.3837,22600.0
2013-06-25 14:30:00,26.59,26.61,26.56,26.6,40400.0,20.3837,20.399,20.3607,20.3914,40400.0
2013-06-25 14:35:00,26.6,26.64,26.58,26.59,53000.0,20.3914,20.422,20.376,20.3837,53000.0
2013-06-25 14:40:00,26.59,26.59,26.49,26.49,23900.0,20.3837,20.3837,20.307,20.307,23900.0
2013-06-25 14:45:00,26.49,26.5,26.46,26.5,76000.0,20.307,20.3147,20.284,20.3147,76000.0
2013-06-25 14:50:00,26.51,26.54,26.51,26.54,28100.0,20.3224,20.3454,20.3224,20.3454,28100.0
2013-06-25 14:55:00,26.55,26.56,26.46,26.46,57400.0,20.353,20.3607,20.284,20.284,57400.0
2013-06-25 15:00:00,26.45,26.54,26.45,26.52,41900.0,20.2764,20.3454,20.2764,20.33,41900.0
2013-06-25 15:05:00,26.52,26.56,26.52,26.55,31600.0,20.33,20.3607,20.33,20.353,31600.0
2013-06-25 15:10:00,26.55,26.58,26.55,26.56,50500.0,20.353,20.376,20.353,20.3607,50500.0
2013-06-25 15:15:00,26.55,26.56,26.51,26.51,31800.0,20.353,20.3607,20.3224,20.3224,31800.0
2013-06-25 15:20:00,26.51,26.56,26.5,26.55,21500.0,20.3224,20.3607,20.3147,20.353,21500.0
2013-06-25 15:25:00,26.56,26.59,26.55,26.59,79900.0,20.3607,20.3837,20.353,20.3837,79900.0
2013-06-25 15:30:00,26.59,26.61,26.58,26.6,77100.0,20.3837,20.399,20.376,20.3914,77100.0
2013-06-25 15:35:00,26.6,26.65,26.59,26.62,63000.0,20.3914,20.4297,20.3837,20.4067,63000.0
2013-06-25 15:40:00,26.61,26.62,26.58,26.58,55500.0,20.399,20.4067,20.376,20.376,55500.0
2013-06-25 15:45:00,26.59,26.59,26.52,26.53,112200.0,20.3837,20.3837,20.33,20.3377,112200.0
2013-06-25 15:50:00,26.52,26.59,26.51,26.59,86600.0,20.33,20.3837,20.3224,20.3837,86600.0
2013-06-25 15:55:00,26.58,26.59,26.55,26.57,263500.0,20.376,20.3837,20.353,20.3684,263500.0
2013-06-26 09:30:00,26.72,26.93,26.66,26.9,56700.0,20.4833,20.6443,20.4373,20.6213,56700.0
2013-06-26 09:35:00,26.89,27.0,26.83,26.97,35300.0,20.6137,20.698,20.5677,20.675,35300.0
2013-06-26 09:40:00,26.99,27.04,26.92,26.99,27400.0,20.6903,20.7287,20.6367,20.6903,27400.0
2013-06-26 09:45:00,27.0,27.01,26.85,26.85,23100.0,20.698,20.7057,20.583,20.583,23100.0
2013-06-26 09:50:00,26.87,26.9,26.86,26.89,14100.0,20.5983,20.6213,20.5907,20.6137,14100.0
2013-06-26 09:55:00,26.88,26.92,26.78,26.81,38400.0,20.606,20.6367,20.5293,20.5523,38400.0
2013-06-26 10:00:00,26.83,26.83,26.75,26.77,26200.0,20.5677,20.5677,20.5063,20.5217,26200.0
2013-06-26 10:05:00,26.77,26.84,26.76,26.81,11500.0,20.5217,20.5753,20.514,20.5523,11500.0
2013-06-26 10:10:00,26.8,26.81,26.74,26.77,30800.0,20.5447,20.5523,20.4987,20.5217,30800.0
2013-06-26 10:15:00,26.76,26.78,26.73,26.78,7100.0,20.514,20.5293,20.491,20.5293,7100.0
2013-06-26 10:20:00,26.78,26.78,26.72,26.75,9800.0,20.5293,20.5293,20.4833,20.5063,9800.0
2013-06-26 10:25:00,26.75,26.75,26.71,26.71,9900.0,20.5063,20.5063,20.4757,20.4757,9900.0
2013-06-26 10:30:00,26.71,26.71,26.66,26.67,22400.0,20.4757,20.4757,20.4373,20.445,22400.0
2013-06-26 10:35:00,26.66,26.74,26.66,26.74,11000.0,20.4373,20.4987,20.4373,20.4987,11000.0
2013-06-26 10:40:00,26.74,26.75,26.72,26.73,13500.0,20.4987,20.5063,20.4833,20.491,13500.0
2013-06-26 10:45:00,26.74,26.76,26.7,26.72,40700.0,20.4987,20.514,20.468,20.4833,40700.0
2013-06-26 10:50:00,26.71,26.75,26.69,26.72,18700.0,20.4757,20.5063,20.4603,20.4833,18700.0
2013-06-26 10:55:00,26.72,26.72,26.64,26.64,8500.0,20.4833,20.4833,20.422,20.422,8500.0
2013-06-26 11:00:00,26.63,26.63,26.57,26.59,8300.0,20.4144,20.4144,20.3684,20.3837,8300.0
2013-06-26 11:05:00,26.6,26.61,26.54,26.6,18800.0,20.3914,20.399,20.3454,20.3914,18800.0
2013-06-26 11:10:00,26.59,26.63,26.59,26.63,20900.0,20.3837,20.4144,20.3837,20.4144,20900.0
2013-06-26 11:15:00,26.62,26.65,26.56,26.56,58900.0,20.4067,20.4297,20.3607,20.3607,58900.0
2013-06-26 11:20:00,26.56,26.56,26.5,26.53,21400.0,20.3607,20.3607,20.3147,20.3377,21400.0
2013-06-26 11:25:00,26.53,26.59,26.5,26.58,17700.0,20.3377,20.3837,20.3147,20.376,17700.0
2013-06-26 11:30:00,26.58,26.65,26.58,26.65,10900.0,20.376,20.4297,20.376,20.4297,10900.0
2013-06-26 11:35:00,26.65,26.66,26.57,26.58,10700.0,20.4297,20.4373,20.3684,20.376,10700.0
2013-06-26 11:40:00,26.58,26.6,26.55,26.56,60600.0,20.376,20.3914,20.353,20.3607,60600.0
2013-06-26 11:45:00,26.56,26.63,26.55,26.63,10400.0,20.3607,20.4144,20.353,20.4144,10400.0
2013-06-26 11:50:00,26.62,26.66,26.61,26.62,8900.0,20.4067,20.4373,20.399,20.4067,8900.0
2013-06-26 11:55:00,26.63,26.7,26.62,26.68,21000.0,20.4144,20.468,20.4067,20.4527,21000.0
2013-06-26 12:00:00,26.66,26.76,26.66,26.75,13700.0,20.4373,20.514,20.4373,20.5063,13700.0
2013-06-26 12:05:00,26.74,26.75,26.67,26.69,17200.0,20.4987,20.5063,20.445,20.4603,17200.0
2013-06-26 12:10:00,26.69,26.74,26.69,26.73,8800.0,20.4603,20.4987,20.4603,20.491,8800.0
2013-06-26 12:15:00,26.73,26.76,26.73,26.75,25700.0,20.491,20.514,20.491,20.5063,25700.0
2013-06-26 12:20:00,26.73,26.74,26.68,26.68,16400.0,20.491,20.4987,20.4527,20.4527,16400.0
2013-06-26 12:25:00,26.69,26.71,26.68,26.69,11000.0,20.4603,20.4757,20.4527,20.4603,11000.0
2013-06-26 12:30:00,26.69,26.74,26.67,26.73,32500.0,20.4603,20.4987,20.445,20.491,32500.0
2013-06-26 12:35:00,26.73,26.77,26.73,26.77,27000.0,20.491,20.5217,20.491,20.5217,27000.0
2013-06-26 12:40:00,26.77,26.9,26.77,26.83,66000.0,20.5217,20.6213,20.5217,20.5677,66000.0
2013-06-26 12:45:00,26.84,26.87,26.81,26.81,12500.0,20.5753,20.5983,20.5523,20.5523,12500.0
2013-06-26 12:50:00,26.8,26.82,26.77,26.77,24500.0,20.5447,20.56,20.5217,20.5217,24500.0
2013-06-26 12:55:00,26.77,26.82,26.74,26.82,98500.0,20.5217,20.56,20.4987,20.56,98500.0
2013-06-26 13:00:00,26.82,26.86,26.82,26.84,33300.0,20.56,20.5907,20.56,20.5753,33300.0
2013-06-26 13:05:00,26.84,26.89,26.84,26.88,118400.0,20.5753,20.6137,20.5753,20.606,118400.0
2013-06-26 13:10:00,26.88,27.0,26.88,27.0,42400.0,20.606,20.698,20.606,20.698,42400.0
2013-06-26 13:15:00,26.99,26.99,26.91,26.92,22300.0,20.6903,20.6903,20.629,20.6367,22300.0
2013-06-26 13:20:00,26.91,26.93,26.87,26.88,17500.0,20.629,20.6443,20.5983,20.606,17500.0
2013-06-26 13:25:00,26.87,26.9,26.86,26.9,14300.0,20.5983,20.6213,20.5907,20.6213,14300.0
2013-06-26 13:30:00,26.91,26.92,26.84,26.85,13100.0,20.629,20.6367,20.5753,20.583,13100.0
2013-06-26 13:35:00,26.86,26.89,26.86,26.87,6900.0,20.5907,20.6137,20.5907,20.5983,6900.0
2013-06-26 13:40:00,26.88,26.88,26.8,26.83,114300.0,20.606,20.606,20.5447,20.5677,114300.0
2013-06-26 13:45:00,26.83,26.89,26.83,26.87,106700.0,20.5677,20.6137,20.5677,20.5983,106700.0
2013-06-26 13:50:00,26.87,26.87,26.82,26.83,28300.0,20.5983,20.5983,20.56,20.5677,28300.0
2013-06-26 13:55:00,26.82,26.82,26.75,26.75,48200.0,20.56,20.56,20.5063,20.5063,48200.0
2013-06-26 14:00:00,26.76,26.83,26.76,26.76,19300.0,20.514,20.5677,20.514,20.514,19300.0
2013-06-26 14:05:00,26.76,26.8,26.73,26.8,24300.0,20.514,20.5447,20.491,20.5447,24300.0
2013-06-26 14:10:00,26.8,26.8,26.72,26.75,70100.0,20.5447,20.5447,20.4833,20.5063,70100.0
2013-06-26 14:15:00,26.74,26.81,26.74,26.79,20700.0,20.4987,20.5523,20.4987,20.537,20700.0
2013-06-26 14:20:00,26.79,26.8,26.76,26.8,45000.0,20.537,20.5447,20.514,20.5447,45000.0
2013-06-26 14:25:00,26.81,26.81,26.76,26.76,29300.0,20.5523,20.5523,20.514,20.514,29300.0
2013-06-26 14:30:00,26.76,26.79,26.74,26.74,26800.0,20.514,20.537,20.4987,20.4987,26800.0
2013-06-26 14:35:00,26.74,26.75,26.72,26.74,23100.0,20.4987,20.5063,20.4833,20.4987,23100.0
2013-06-26 14:40:00,26.74,26.77,26.72,26.73,27200.0,20.4987,20.5217,20.4833,20.491,27200.0
2013-06-26 14:45:00,26.73,26.74,26.68,26.69,20900.0,20.491,20.4987,20.4527,20.4603,20900.0
2013-06-26 14:50:00,26.68,26.7,26.59,26.6,119300.0,20.4527,20.468,20.3837,20.3914,119300.0
2013-06-26 14:55:00,26.6,26.68,26.6,26.63,59200.0,20.3914,20.4527,20.3914,20.4144,59200.0
2013-06-26 15:00:00,26.63,26.71,26.62,26.66,80600.0,20.4144,20.4757,20.4067,20.4373,80600.0
2013-06-26 15:05:00,26.66,26.67,26.61,26.61,46700.0,20.4373,20.445,20.399,20.399,46700.0
2013-06-26 15:10:00,26.61,26.64,26.59,26.59,104100.0,20.399,20.422,20.3837,20.3837,104100.0
2013-06-26 15:15:00,26.59,26.62,26.59,26.62,40600.0,20.3837,20.4067,20.3837,20.4067,40600.0
2013-06-26 15:20:00,26.62,26.66,26.61,26.64,24500.0,20.4067,20.4373,20.399,20.422,24500.0
2013-06-26 15:25:00,26.64,26.65,26.64,26.64,25800.0,20.422,20.4297,20.422,20.422,25800.0
2013-06-26 15:30:00,26.64,26.65,26.59,26.59,58600.0,20.422,20.4297,20.3837,20.3837,58600.0
2013-06-26 15:35:00,26.6,26.64,26.57,26.64,47000.0,20.3914,20.422,20.3684,20.422,47000.0
2013-06-26 15:40:00,26.64,26.65,26.59,26.59,83500.0,20.422,20.4297,20.3837,20.3837,83500.0
2013-06-26 15:45:00,26.59,26.63,26.57,26.62,62400.0,20.3837,20.4144,20.3684,20.4067,62400.0
2013-06-26 15:50:00,26.61,26.62,26.58,26.6,69900.0,20.399,20.4067,20.376,20.3914,69900.0
2013-06-26 15:55:00,26.6,26.6,26.53,26.55,211000.0,20.3914,20.3914,20.3377,20.353,211000.0
2013-06-27 09:30:00,26.73,26.84,26.73,26.76,22100.0,20.491,20.5753,20.491,20.514,22100.0
2013-06-27 09:35:00,26.77,26.88,26.77,26.83,27600.0,20.5217,20.606,20.5217,20.5677,27600.0
2013-06-27 09:40:00,26.83,26.85,26.75,26.76,31800.0,20.5677,20.583,20.5063,20.514,31800.0
2013-06-27 09:45:00,26.76,26.83,26.76,26.8,35700.0,20.514,20.5677,20.514,20.5447,35700.0
2013-06-27 09:50:00,26.82,26.93,26.81,26.93,28000.0,20.56,20.6443,20.5523,20.6443,28000.0
2013-06-27 09:55:00,26.93,26.93,26.82,26.83,43800.0,20.6443,20.6443,20.56,20.5677,43800.0
2013-06-27 10:00:00,26.83,26.83,26.76,26.77,53700.0,20.5677,20.5677,20.514,20.5217,53700.0
2013-06-27 10:05:00,26.77,26.81,26.74,26.81,69000.0,20.5217,20.5523,20.4987,20.5523,69000.0
2013-06-27 10:10:00,26.81,26.9,26.81,26.82,47700.0,20.5523,20.6213,20.5523,20.56,47700.0
2013-06-27 10:15:00,26.83,26.84,26.77,26.77,51300.0,20.5677,20.5753,20.5217,20.5217,51300.0
2013-06-27 10:20:00,26.78,26.81,26.71,26.72,32400.0,20.5293,20.5523,20.4757,20.4833,32400.0
2013-06-27 10:25:00,26.72,26.78,26.69,26.75,49000.0,20.4833,20.5293,20.4603,20.5063,49000.0
2013-06-27 10:30:00,26.76,26.77,26.74,26.76,29700.0,20.514,20.5217,20.4987,20.514,29700.0
2013-06-27 10:35:00,26.76,26.82,26.72,26.74,22200.0,20.514,20.56,20.4833,20.4987,22200.0
2013-06-27 10:40:00,26.74,26.78,26.72,26.72,15500.0,20.4987,20.5293,20.4833,20.4833,15500.0
2013-06-27 10:45:00,26.73,26.78,26.68,26.69,17100.0,20.491,20.5293,20.4527,20.4603,17100.0
2013-06-27 10:50:00,26.68,26.73,26.64,26.68,34200.0,20.4527,20.491,20.422,20.4527,34200.0
2013-06-27 10:55:00,26.68,26.7,26.58,26.6,29300.0,20.4527,20.468,20.376,20.3914,29300.0
2013-06-27 11:00:00,26.6,26.7,26.6,26.7,18500.0,20.3914,20.468,20.3914,20.468,18500.0
2013-06-27 11:05:00,26.7,26.72,26.64,26.65,21300.0,20.468,20.4833,20.422,20.4297,21300.0
2013-06-27 11:10:00,26.65,26.65,26.61,26.62,19200.0,20.4297,20.4297,20.399,20.4067,19200.0
2013-06-27 11:15:00,26.62,26.69,26.62,26.69,18100.0,20.4067,20.4603,20.4067,20.4603,18100.0
2013-06-27 11:20:00,26.69,26.7,26.66,26.68,76500.0,20.4603,20.468,20.4373,20.4527,76500.0
2013-06-27 11:25:00,26.69,26.71,26.66,26.67,25200.0,20.4603,20.4757,20.4373,20.445,25200.0
2013-06-27 11:30:00,26.67,26.71,26.65,26.69,25500.0,20.445,20.4757,20.4297,20.4603,25500.0
2013-06-27 11:35:00,26.69,26.71,26.68,26.71,122200.0,20.4603,20.4757,20.4527,20.4757,122200.0
2013-06-27 11:40:00,26.7,26.71,26.63,26.63,46100.0,20.468,20.4757,20.4144,20.4144,46100.0
2013-06-27 11:45:00,26.63,26.68,26.61,26.66,12800.0,20.4144,20.4527,20.399,20.4373,12800.0
2013-06-27 11:50:00,26.65,26.69,26.64,26.69,19000.0,20.4297,20.4603,20.422,20.4603,19000.0
2013-06-27 11:55:00,26.69,26.7,26.64,26.65,44700.0,20.4603,20.468,20.422,20.4297,44700.0
2013-06-27 12:00:00,26.65,26.68,26.57,26.59,74200.0,20.4297,20.4527,20.3684,20.3837,74200.0
2013-06-27 12:05:00,26.59,26.62,26.57,26.62,83600.0,20.3837,20.4067,20.3684,20.4067,83600.0
2013-06-27 12:10:00,26.62,26.7,26.61,26.7,26100.0,20.4067,20.468,20.399,20.468,26100.0
2013-06-27 12:15:00,26.7,26.7,26.68,26.7,15500.0,20.468,20.468,20.4527,20.468,15500.0
2013-06-27 12:20:00,26.7,26.71,26.63,26.64,17500.0,20.468,20.4757,20.4144,20.422,17500.0
2013-06-27 12:25:00,26.63,26.65,26.61,26.64,16100.0,20.4144,20.4297,20.399,20.422,16100.0
2013-06-27 12:30:00,26.64,26.68,26.64,26.68,11500.0,20.422,20.4527,20.422,20.4527,11500.0
2013-06-27 12:35:00,26.68,26.7,26.68,26.7,11400.0,20.4527,20.468,20.4527,20.468,11400.0
2013-06-27 12:40:00,26.7,26.71,26.69,26.69,109200.0,20.468,20.4757,20.4603,20.4603,109200.0
2013-06-27 12:45:00,26.68,26.68,26.65,26.66,8700.0,20.4527,20.4527,20.4297,20.4373,8700.0
2013-06-27 12:50:00,26.67,26.67,26.64,26.66,7400.0,20.445,20.445,20.422,20.4373,7400.0
2013-06-27 12:55:00,26.67,26.7,26.66,26.66,16600.0,20.445,20.468,20.4373,20.4373,16600.0
2013-06-27 13:00:00,26.66,26.69,26.62,26.68,25500.0,20.4373,20.4603,20.4067,20.4527,25500.0
2013-06-27 13:05:00,26.67,26.67,26.6,26.61,10100.0,20.445,20.445,20.3914,20.399,10100.0
2013-06-27 13:10:00,26.62,26.64,26.61,26.61,10200.0,20.4067,20.422,20.399,20.399,10200.0
2013-06-27 13:15:00,26.61,26.62,26.57,26.61,31100.0,20.399,20.4067,20.3684,20.399,31100.0
2013-06-27 13:20:00,26.6,26.62,26.59,26.61,12800.0,20.3914,20.4067,20.3837,20.399,12800.0
2013-06-27 13:25:00,26.61,26.66,26.61,26.64,14100.0,20.399,20.4373,20.399,20.422,14100.0
2013-06-27 13:30:00,26.64,26.69,26.63,26.69,107200.0,20.422,20.4603,20.4144,20.4603,107200.0
2013-06-27 13:35:00,26.7,26.71,26.67,26.7,47700.0,20.468,20.4757,20.445,20.468,47700.0
2013-06-27 13:40:00,26.7,26.71,26.66,26.66,33400.0,20.468,20.4757,20.4373,20.4373,33400.0
2013-06-27 13:45:00,26.65,26.72,26.65,26.7,37000.0,20.4297,20.4833,20.4297,20.468,37000.0
2013-06-27 13:50:00,26.7,26.71,26.68,26.7,43300.0,20.468,20.4757,20.4527,20.468,43300.0
2013-06-27 13:55:00,26.7,26.72,26.68,26.71,127500.0,20.468,20.4833,20.4527,20.4757,127500.0
2013-06-27 14:00:00,26.71,26.75,26.71,26.75,35200.0,20.4757,20.5063,20.4757,20.5063,35200.0
2013-06-27 14:05:00,26.75,26.78,26.74,26.78,30100.0,20.5063,20.5293,20.4987,20.5293,30100.0
2013-06-27 14:10:00,26.78,26.8,26.77,26.77,14400.0,20.5293,20.5447,20.5217,20.5217,14400.0
2013-06-27 14:15:00,26.77,26.8,26.77,26.8,21200.0,20.5217,20.5447,20.5217,20.5447,21200.0
2013-06-27 14:20:00,26.8,26.82,26.78,26.79,41400.0,20.5447,20.56,20.5293,20.537,41400.0
2013-06-27 14:25:00,26.79,26.79,26.74,26.74,37300.0,20.537,20.537,20.4987,20.4987,37300.0
2013-06-27 14:30:00,26.75,26.8,26.75,26.77,44700.0,20.5063,20.5447,20.5063,20.5217,44700.0
2013-06-27 14:35:00,26.76,26.77,26.73,26.75,81700.0,20.514,20.5217,20.491,20.5063,81700.0
2013-06-27 14:40:00,26.75,26.77,26.73,26.73,29900.0,20.5063,20.5217,20.491,20.491,29900.0
2013-06-27 14:45:00,26.72,26.74,26.69,26.73,15900.0,20.4833,20.4987,20.4603,20.491,15900.0
2013-06-27 14:50:00,26.73,26.76,26.73,26.75,40900.0,20.491,20.514,20.491,20.5063,40900.0
2013-06-27 14:55:00,26.75,26.76,26.71,26.71,119300.0,20.5063,20.514,20.4757,20.4757,119300.0
2013-06-27 15:00:00,26.71,26.75,26.7,26.74,50300.0,20.4757,20.5063,20.468,20.4987,50300.0
2013-06-27 15:05:00,26.74,26.75,26.72,26.74,41800.0,20.4987,20.5063,20.4833,20.4987,41800.0
2013-06-27 15:10:00,26.74,26.75,26.71,26.71,34800.0,20.4987,20.5063,20.4757,20.4757,34800.0
2013-06-27 15:15:00,26.71,26.72,26.7,26.71,16800.0,20.4757,20.4833,20.468,20.4757,16800.0
2013-06-27 15:20:00,26.71,26.72,26.66,26.7,21100.0,20.4757,20.4833,20.4373,20.468,21100.0
2013-06-27 15:25:00,26.7,26.74,26.7,26.73,42300.0,20.468,20.4987,20.468,20.491,42300.0
2013-06-27 15:30:00,26.74,26.75,26.71,26.71,49100.0,20.4987,20.5063,20.4757,20.4757,49100.0
2013-06-27 15:35:00,26.7,26.71,26.69,26.7,17600.0,20.468,20.4757,20.4603,20.468,17600.0
2013-06-27 15:40:00,26.7,26.71,26.67,26.67,18900.0,20.468,20.4757,20.445,20.445,18900.0
2013-06-27 15:45:00,26.67,26.7,26.65,26.67,44400.0,20.445,20.468,20.4297,20.445,44400.0
2013-06-27 15:50:00,26.67,26.73,26.66,26.73,51900.0,20.445,20.491,20.4373,20.491,51900.0
2013-06-27 15:55:00,26.73,26.73,26.7,26.7,129500.0,20.491,20.491,20.468,20.468,129500.0
2013-06-28 09:30:00,26.62,26.69,26.51,26.62,26900.0,20.4067,20.4603,20.3224,20.4067,26900.0
2013-06-28 09:35:00,26.62,26.69,26.57,26.68,26700.0,20.4067,20.4603,20.3684,20.4527,26700.0
2013-06-28 09:40:00,26.69,26.71,26.6,26.64,19900.0,20.4603,20.4757,20.3914,20.422,19900.0
2013-06-28 09:45:00,26.66,26.7,26.55,26.63,26900.0,20.4373,20.468,20.353,20.4144,26900.0
2013-06-28 09:50:00,26.63,26.65,26.57,26.65,19200.0,20.4144,20.4297,20.3684,20.4297,19200.0
2013-06-28 09:55:00,26.64,26.64,26.55,26.55,37200.0,20.422,20.422,20.353,20.353,37200.0
2013-06-28 10:00:00,26.56,26.67,26.56,26.63,26100.0,20.3607,20.445,20.3607,20.4144,26100.0
2013-06-28 10:05:00,26.63,26.68,26.54,26.68,30400.0,20.4144,20.4527,20.3454,20.4527,30400.0
2013-06-28 10:10:00,26.67,26.75,26.67,26.73,34200.0,20.445,20.5063,20.445,20.491,34200.0
2013-06-28 10:15:00,26.73,26.8,26.73,26.8,28200.0,20.491,20.5447,20.491,20.5447,28200.0
2013-06-28 10:20:00,26.8,26.87,26.8,26.86,40900.0,20.5447,20.5983,20.5447,20.5907,40900.0
2013-06-28 10:25:00,26.86,26.87,26.83,26.86,21400.0,20.5907,20.5983,20.5677,20.5907,21400.0
2013-06-28 10:30:00,26.87,26.9,26.86,26.88,23500.0,20.5983,20.6213,20.5907,20.606,23500.0
2013-06-28 10:35:00,26.88,26.95,26.88,26.93,29400.0,20.606,20.6597,20.606,20.6443,29400.0
2013-06-28 10:40:00,26.92,26.93,26.89,26.93,26800.0,20.6367,20.6443,20.6137,20.6443,26800.0
2013-06-28 10:45:00,26.93,26.97,26.93,26.95,72000.0,20.6443,20.675,20.6443,20.6597,72000.0
2013-06-28 10:50:00,26.95,26.99,26.93,26.97,39800.0,20.6597,20.6903,20.6443,20.675,39800.0
2013-06-28 10:55:00,26.98,27.0,26.94,26.94,22900.0,20.6827,20.698,20.652,20.652,22900.0
2013-06-28 11:00:00,26.93,27.0,26.93,27.0,16500.0,20.6443,20.698,20.6443,20.698,16500.0
2013-06-28 11:05:00,27.0,27.04,26.98,27.02,38000.0,20.698,20.7287,20.6827,20.7133,38000.0
2013-06-28 11:10:00,27.02,27.05,27.02,27.03,17500.0,20.7133,20.7363,20.7133,20.721,17500.0
2013-06-28 11:15:00,27.03,27.04,27.02,27.04,30700.0,20.721,20.7287,20.7133,20.7287,30700.0
2013-06-28 11:20:00,27.05,27.1,27.05,27.1,45800.0,20.7363,20.7747,20.7363,20.7747,45800.0
2013-06-28 11:25:00,27.1,27.11,27.03,27.03,52800.0,20.7747,20.7823,20.721,20.721,52800.0
2013-06-28 11:30:00,27.03,27.08,27.0,27.01,43100.0,20.721,20.7593,20.698,20.7057,43100.0
2013-06-28 11:35:00,27.0,27.05,26.99,27.04,21000.0,20.698,20.7363,20.6903,20.7287,21000.0
2013-06-28 11:40:00,27.04,27.07,27.02,27.07,19200.0,20.7287,20.7517,20.7133,20.7517,19200.0
2013-06-28 11:45:00,27.06,27.1,27.05,27.09,41800.0,20.744,20.7747,20.7363,20.767,41800.0
2013-06-28 11:50:00,27.09,27.09,27.0,27.01,22400.0,20.767,20.767,20.698,20.7057,22400.0
2013-06-28 11:55:00,27.02,27.06,26.99,27.05,75700.0,20.7133,20.744,20.6903,20.7363,75700.0
2013-06-28 12:00:00,27.05,27.05,26.98,27.01,74800.0,20.7363,20.7363,20.6827,20.7057,74800.0
2013-06-28 12:05:00,27.01,27.02,26.96,26.98,18100.0,20.7057,20.7133,20.6673,20.6827,18100.0
2013-06-28 12:10:00,26.97,27.02,26.96,27.0,16600.0,20.675,20.7133,20.6673,20.698,16600.0
2013-06-28 12:15:00,27.01,27.05,27.0,27.04,36500.0,20.7057,20.7363,20.698,20.7287,36500.0
2013-06-28 12:20:00,27.03,27.05,27.0,27.01,56300.0,20.721,20.7363,20.698,20.7057,56300.0
2013-06-28 12:25:00,27.02,27.07,27.01,27.07,16200.0,20.7133,20.7517,20.7057,20.7517,16200.0
2013-06-28 12:30:00,27.06,27.07,27.02,27.04,49500.0,20.744,20.7517,20.7133,20.7287,49500.0
2013-06-28 12:35:00,27.04,27.1,27.04,27.08,33600.0,20.7287,20.7747,20.7287,20.7593,33600.0
2013-06-28 12:40:00,27.09,27.1,27.07,27.1,17500.0,20.767,20.7747,20.7517,20.7747,17500.0
2013-06-28 12:45:00,27.1,27.1,27.07,27.1,14300.0,20.7747,20.7747,20.7517,20.7747,14300.0
2013-06-28 12:50:00,27.1,27.13,27.07,27.12,23500.0,20.7747,20.7976,20.7517,20.79,23500.0
2013-06-28 12:55:00,27.12,27.15,27.1,27.1,35100.0,20.79,20.813,20.7747,20.7747,35100.0
2013-06-28 13:00:00,27.11,27.12,27.08,27.11,32100.0,20.7823,20.79,20.7593,20.7823,32100.0
2013-06-28 13:05:00,27.1,27.17,27.1,27.17,29000.0,20.7747,20.8283,20.7747,20.8283,29000.0
2013-06-28 13:10:00,27.17,27.2,27.15,27.15,22800.0,20.8283,20.8513,20.813,20.813,22800.0
2013-06-28 13:15:00,27.16,27.17,27.13,27.16,21300.0,20.8206,20.8283,20.7976,20.8206,21300.0
2013-06-28 13:20:00,27.16,27.16,27.11,27.12,10100.0,20.8206,20.8206,20.7823,20.79,10100.0
2013-06-28 13:25:00,27.12,27.12,27.06,27.06,15500.0,20.79,20.79,20.744,20.744,15500.0
2013-06-28 13:30:00,27.06,27.08,27.04,27.06,14600.0,20.744,20.7593,20.7287,20.744,14600.0
2013-06-28 13:35:00,27.06,27.07,27.04,27.06,29900.0,20.744,20.7517,20.7287,20.744,29900.0
2013-06-28 13:40:00,27.06,27.06,27.03,27.05,34200.0,20.744,20.744,20.721,20.7363,34200.0
2013-06-28 13:45:00,27.04,27.05,27.04,27.05,5100.0,20.7287,20.7363,20.7287,20.7363,5100.0
2013-06-28 13:50:00,27.05,27.05,27.0,27.02,29600.0,20.7363,20.7363,20.698,20.7133,29600.0
2013-06-28 13:55:00,27.01,27.05,26.98,26.98,18800.0,20.7057,20.7363,20.6827,20.6827,18800.0
2013-06-28 14:00:00,26.99,27.0,26.96,26.98,21200.0,20.6903,20.698,20.6673,20.6827,21200.0
2013-06-28 14:05:00,26.98,27.02,26.98,27.02,11400.0,20.6827,20.7133,20.6827,20.7133,11400.0
2013-06-28 14:10:00,27.02,27.04,27.01,27.01,12600.0,20.7133,20.7287,20.7057,20.7057,12600.0
2013-06-28 14:15:00,27.01,27.03,27.0,27.01,16300.0,20.7057,20.721,20.698,20.7057,16300.0
2013-06-28 14:20:00,27.01,27.01,26.95,26.96,11800.0,20.7057,20.7057,20.6597,20.6673,11800.0
2013-06-28 14:25:00,26.96,27.0,26.95,26.99,19800.0,20.6673,20.698,20.6597,20.6903,19800.0
2013-06-28 14:30:00,26.99,27.01,26.99,26.99,11600.0,20.6903,20.7057,20.6903,20.6903,11600.0
2013-06-28 14:35:00,27.0,27.0,26.96,26.96,16700.0,20.698,20.698,20.6673,20.6673,16700.0
2013-06-28 14:40:00,26.95,26.95,26.88,26.93,42800.0,20.6597,20.6597,20.606,20.6443,42800.0
2013-06-28 14:45:00,26.93,26.95,26.91,26.95,13900.0,20.6443,20.6597,20.629,20.6597,13900.0
2013-06-28 14:50:00,26.95,27.0,26.94,26.99,14700.0,20.6597,20.698,20.652,20.6903,14700.0
2013-06-28 14:55:00,26.98,26.99,26.91,26.91,24600.0,20.6827,20.6903,20.629,20.629,24600.0
2013-06-28 15:00:00,26.91,26.92,26.88,26.88,75800.0,20.629,20.6367,20.606,20.606,75800.0
2013-06-28 15:05:00,26.88,26.88,26.81,26.81,77800.0,20.606,20.606,20.5523,20.5523,77800.0
2013-06-28 15:10:00,26.82,26.85,26.8,26.81,112200.0,20.56,20.583,20.5447,20.5523,112200.0
2013-06-28 15:15:00,26.82,26.85,26.8,26.84,57000.0,20.56,20.583,20.5447,20.5753,57000.0
2013-06-28 15:20:00,26.83,26.86,26.82,26.85,151200.0,20.5677,20.5907,20.56,20.583,151200.0
2013-06-28 15:25:00,26.84,26.87,26.83,26.86,195500.0,20.5753,20.5983,20.5677,20.5907,195500.0
2013-06-28 15:30:00,26.86,26.86,26.83,26.83,48600.0,20.5907,20.5907,20.5677,20.5677,48600.0
2013-06-28 15:35:00,26.82,26.83,26.8,26.8,40000.0,20.56,20.5677,20.5447,20.5447,40000.0
2013-06-28 15:40:00,26.8,26.84,26.77,26.78,104500.0,20.5447,20.5753,20.5217,20.5293,104500.0
2013-06-28 15:45:00,26.79,26.81,26.74,26.79,111200.0,20.537,20.5523,20.4987,20.537,111200.0
2013-06-28 15:50:00,26.79,26.79,26.74,26.74,124600.0,20.537,20.537,20.4987,20.4987,124600.0
2013-06-28 15:55:00,26.74,26.75,26.7,26.7,245100.0,20.4987,20.5063,20.468,20.468,245100.0
2013-07-01 09:30:00,26.76,26.77,26.61,26.75,56100.0,20.514,20.5217,20.399,20.5063,56100.0
2013-07-01 09:35:00,26.7,26.76,26.49,26.54,25500.0,20.468,20.514,20.307,20.3454,25500.0
2013-07-01 09:40:00,26.56,26.59,26.44,26.44,30100.0,20.3607,20.3837,20.2687,20.2687,30100.0
2013-07-01 09:45:00,26.46,26.55,26.39,26.47,27500.0,20.284,20.353,20.2304,20.2917,27500.0
2013-07-01 09:50:00,26.48,26.51,26.42,26.46,31500.0,20.2994,20.3224,20.2534,20.284,31500.0
2013-07-01 09:55:00,26.46,26.54,26.46,26.5,43000.0,20.284,20.3454,20.284,20.3147,43000.0
2013-07-01 10:00:00,26.46,26.66,26.46,26.65,28300.0,20.284,20.4373,20.284,20.4297,28300.0
2013-07-01 10:05:00,26.65,26.67,26.58,26.6,21900.0,20.4297,20.445,20.376,20.3914,21900.0
2013-07-01 10:10:00,26.6,26.7,26.55,26.68,32600.0,20.3914,20.468,20.353,20.4527,32600.0
2013-07-01 10:15:00,26.7,26.73,26.59,26.6,39700.0,20.468,20.491,20.3837,20.3914,39700.0
2013-07-01 10:20:00,26.6,26.63,26.51,26.52,28800.0,20.3914,20.4144,20.3224,20.33,28800.0
2013-07-01 10:25:00,26.51,26.51,26.45,26.5,31100.0,20.3224,20.3224,20.2764,20.3147,31100.0
2013-07-01 10:30:00,26.5,26.51,26.39,26.47,51100.0,20.3147,20.3224,20.2304,20.2917,51100.0
2013-07-01 10:35:00,26.48,26.52,26.46,26.49,41200.0,20.2994,20.33,20.284,20.307,41200.0
2013-07-01 10:40:00,26.49,26.64,26.49,26.63,20300.0,20.307,20.422,20.307,20.4144,20300.0
2013-07-01 10:45:00,26.63,26.66,26.6,26.62,32800.0,20.4144,20.4373,20.3914,20.4067,32800.0
2013-07-01 10:50:00,26.62,26.63,26.59,26.59,16200.0,20.4067,20.4144,20.3837,20.3837,16200.0
2013-07-01 10:55:00,26.59,26.6,26.4,26.52,195800.0,20.3837,20.3914,20.238,20.33,195800.0
2013-07-01 11:00:00,26.52,26.66,26.52,26.62,28300.0,20.33,20.4373,20.33,20.4067,28300.0
2013-07-01 11:05:00,26.62,26.7,26.61,26.68,19800.0,20.4067,20.468,20.399,20.4527,19800.0
2013-07-01 11:10:00,26.67,26.68,26.65,26.68,13100.0,20.445,20.4527,20.4297,20.4527,13100.0
2013-07-01 11:15:00,26.69,26.74,26.64,26.72,100200.0,20.4603,20.4987,20.422,20.4833,100200.0
2013-07-01 11:20:00,26.72,26.76,26.7,26.74,36500.0,20.4833,20.514,20.468,20.4987,36500.0
2013-07-01 11:25:00,26.74,26.75,26.71,26.72,26800.0,20.4987,20.5063,20.4757,20.4833,26800.0
2013-07-01 11:30:00,26.72,26.75,26.71,26.74,33200.0,20.4833,20.5063,20.4757,20.4987,33200.0
2013-07-01 11:35:00,26.73,26.74,26.66,26.67,55800.0,20.491,20.4987,20.4373,20.445,55800.0
2013-07-01 11:40:00,26.66,26.66,26.6,26.61,18900.0,20.4373,20.4373,20.3914,20.399,18900.0
2013-07-01 11:45:00,26.6,26.62,26.57,26.6,26300.0,20.3914,20.4067,20.3684,20.3914,26300.0
2013-07-01 11:50:00,26.6,26.68,26.6,26.67,25700.0,20.3914,20.4527,20.3914,20.445,25700.0
2013-07-01 11:55:00,26.66,26.67,26.6,26.6,72300.0,20.4373,20.445,20.3914,20.3914,72300.0
2013-07-01 12:00:00,26.6,26.67,26.6,26.66,42300.0,20.3914,20.445,20.3914,20.4373,42300.0
2013-07-01 12:05:00,26.66,26.7,26.66,26.67,45600.0,20.4373,20.468,20.4373,20.445,45600.0
2013-07-01 12:10:00,26.67,26.7,26.66,26.66,42800.0,20.445,20.468,20.4373,20.4373,42800.0
2013-07-01 12:15:00,26.65,26.69,26.64,26.66,18100.0,20.4297,20.4603,20.422,20.4373,18100.0
2013-07-01 12:20:00,26.66,26.7,26.63,26.64,22800.0,20.4373,20.468,20.4144,20.422,22800.0
2013-07-01 12:25:00,26.63,26.65,26.59,26.65,23500.0,20.4144,20.4297,20.3837,20.4297,23500.0
2013-07-01 12:30:00,26.65,26.66,26.64,26.66,20800.0,20.4297,20.4373,20.422,20.4373,20800.0
2013-07-01 12:35:00,26.66,26.66,26.59,26.62,24000.0,20.4373,20.4373,20.3837,20.4067,24000.0
2013-07-01 12:40:00,26.63,26.63,26.6,26.61,37200.0,20.4144,20.4144,20.3914,20.399,37200.0
2013-07-01 12:45:00,26.6,26.62,26.58,26.61,19800.0,20.3914,20.4067,20.376,20.399,19800.0
2013-07-01 12:50:00,26.61,26.62,26.57,26.57,21300.0,20.399,20.4067,20.3684,20.3684,21300.0
2013-07-01 12:55:00,26.56,26.59,26.55,26.55,14800.0,20.3607,20.3837,20.353,20.353,14800.0
2013-07-01 13:00:00,26.55,26.56,26.49,26.52,15700.0,20.353,20.3607,20.307,20.33,15700.0
2013-07-01 13:05:00,26.52,26.55,26.52,26.55,31200.0,20.33,20.353,20.33,20.353,31200.0
2013-07-01 13:10:00,26.54,26.56,26.52,26.52,21900.0,20.3454,20.3607,20.33,20.33,21900.0
2013-07-01 13:15:00,26.53,26.56,26.52,26.56,21300.0,20.3377,20.3607,20.33,20.3607,21300.0
2013-07-01 13:20:00,26.56,26.57,26.54,26.56,10200.0,20.3607,20.3684,20.3454,20.3607,10200.0
2013-07-01 13:25:00,26.56,26.61,26.56,26.59,29900.0,20.3607,20.399,20.3607,20.3837,29900.0
2013-07-01 13:30:00,26.58,26.62,26.55,26.56,53800.0,20.376,20.4067,20.353,20.3607,53800.0
2013-07-01 13:35:00,26.57,26.57,26.51,26.52,30200.0,20.3684,20.3684,20.3224,20.33,30200.0
2013-07-01 13:40:00,26.52,26.53,26.44,26.44,40400.0,20.33,20.3377,20.2687,20.2687,40400.0
2013-07-01 13:45:00,26.44,26.49,26.44,26.46,19000.0,20.2687,20.307,20.2687,20.284,19000.0
2013-07-01 13:50:00,26.44,26.45,26.41,26.42,43300.0,20.2687,20.2764,20.2457,20.2534,43300.0
2013-07-01 13:55:00,26.43,26.44,26.41,26.42,37100.0,20.261,20.2687,20.2457,20.2534,37100.0
2013-07-01 14:00:00,26.41,26.5,26.41,26.46,46000.0,20.2457,20.3147,20.2457,20.284,46000.0
2013-07-01 14:05:00,26.45,26.48,26.42,26.46,16100.0,20.2764,20.2994,20.2534,20.284,16100.0
2013-07-01 14:10:00,26.46,26.5,26.45,26.46,41800.0,20.284,20.3147,20.2764,20.284,41800.0
2013-07-01 14:15:00,26.45,26.45,26.4,26.4,51900.0,20.2764,20.2764,20.238,20.238,51900.0
2013-07-01 14:20:00,26.4,26.4,26.34,26.34,23100.0,20.238,20.238,20.192,20.192,23100.0
2013-07-01 14:25:00,26.35,26.43,26.35,26.43,41500.0,20.1997,20.261,20.1997,20.261,41500.0
2013-07-01 14:30:00,26.43,26.45,26.39,26.39,26900.0,20.261,20.2764,20.2304,20.2304,26900.0
2013-07-01 14:35:00,26.4,26.4,26.36,26.37,22500.0,20.238,20.238,20.2074,20.215,22500.0
2013-07-01 14:40:00,26.37,26.37,26.32,26.33,28100.0,20.215,20.215,20.1767,20.1844,28100.0
2013-07-01 14:45:00,26.33,26.34,26.3,26.33,81500.0,20.1844,20.192,20.1614,20.1844,81500.0
2013-07-01 14:50:00,26.33,26.33,26.28,26.3,27900.0,20.1844,20.1844,20.146,20.1614,27900.0
2013-07-01 14:55:00,26.3,26.37,26.3,26.3,29000.0,20.1614,20.215,20.1614,20.1614,29000.0
2013-07-01 15:00:00,26.31,26.39,26.3,26.38,49400.0,20.169,20.2304,20.1614,20.2227,49400.0
2013-07-01 15:05:00,26.38,26.4,26.35,26.35,15400.0,20.2227,20.238,20.1997,20.1997,15400.0
2013-07-01 15:10:00,26.35,26.36,26.28,26.29,33400.0,20.1997,20.2074,20.146,20.1537,33400.0
2013-07-01 15:15:00,26.29,26.31,26.27,26.29,60900.0,20.1537,20.169,20.1384,20.1537,60900.0
2013-07-01 15:20:00,26.28,26.31,26.26,26.3,60100.0,20.146,20.169,20.1307,20.1614,60100.0
2013-07-01 15:25:00,26.29,26.31,26.26,26.26,24400.0,20.1537,20.169,20.1307,20.1307,24400.0
2013-07-01 15:30:00,26.26,26.29,26.23,26.29,60000.0,20.1307,20.1537,20.1077,20.1537,60000.0
2013-07-01 15:35:00,26.29,26.3,26.23,26.28,66900.0,20.1537,20.1614,20.1077,20.146,66900.0
2013-07-01 15:40:00,26.28,26.29,26.23,26.24,51800.0,20.146,20.1537,20.1077,20.1154,51800.0
2013-07-01 15:45:00,26.23,26.27,26.2,26.26,91000.0,20.1077,20.1384,20.0847,20.1307,91000.0
2013-07-01 15:50:00,26.25,26.3,26.23,26.29,101800.0,20.123,20.1614,20.1077,20.1537,101800.0
2013-07-01 15:55:00,26.29,26.32,26.27,26.27,143700.0,20.1537,20.1767,20.1384,20.1384,143700.0
2013-07-02 09:30:00,26.21,26.32,26.03,26.32,31500.0,20.0924,20.1767,19.9544,20.1767,31500.0
2013-07-02 09:35:00,26.31,26.54,26.31,26.52,73400.0,20.169,20.3454,20.169,20.33,73400.0
2013-07-02 09:40:00,26.51,26.52,26.36,26.48,30100.0,20.3224,20.33,20.2074,20.2994,30100.0
2013-07-02 09:45:00,26.49,26.5,26.43,26.43,37900.0,20.307,20.3147,20.261,20.261,37900.0
2013-07-02 09:50:00,26.42,26.5,26.41,26.43,33000.0,20.2534,20.3147,20.2457,20.261,33000.0
2013-07-02 09:55:00,26.42,26.48,26.38,26.47,32600.0,20.2534,20.2994,20.2227,20.2917,32600.0
2013-07-02 10:00:00,26.47,26.51,26.37,26.45,40500.0,20.2917,20.3224,20.215,20.2764,40500.0
2013-07-02 10:05:00,26.46,26.5,26.4,26.5,34400.0,20.284,20.3147,20.238,20.3147,34400.0
2013-07-02 10:10:00,26.5,26.5,26.38,26.46,37200.0,20.3147,20.3147,20.2227,20.284,37200.0
2013-07-02 10:15:00,26.46,26.5,26.44,26.46,20600.0,20.284,20.3147,20.2687,20.284,20600.0
2013-07-02 10:20:00,26.46,26.51,26.46,26.48,52600.0,20.284,20.3224,20.284,20.2994,52600.0
2013-07-02 10:25:00,26.47,26.53,26.45,26.46,27100.0,20.2917,20.3377,20.2764,20.284,27100.0
2013-07-02 10:30:00,26.45,26.48,26.38,26.43,26100.0,20.2764,20.2994,20.2227,20.261,26100.0
2013-07-02 10:35:00,26.44,26.47,26.43,26.45,21000.0,20.2687,20.2917,20.261,20.2764,21000.0
2013-07-02 10:40:00,26.45,26.46,26.39,26.39,19000.0,20.2764,20.284,20.2304,20.2304,19000.0
2013-07-02 10:45:00,26.4,26.43,26.37,26.39,28500.0,20.238,20.261,20.215,20.2304,28500.0
2013-07-02 10:50:00,26.39,26.39,26.34,26.35,25300.0,20.2304,20.2304,20.192,20.1997,25300.0
2013-07-02 10:55:00,26.35,26.37,26.32,26.33,26300.0,20.1997,20.215,20.1767,20.1844,26300.0
2013-07-02 11:00:00,26.32,26.32,26.24,26.25,30100.0,20.1767,20.1767,20.1154,20.123,30100.0
2013-07-02 11:05:00,26.24,26.26,26.2,26.21,38100.0,20.1154,20.1307,20.0847,20.0924,38100.0
2013-07-02 11:10:00,26.2,26.23,26.16,26.22,35200.0,20.0847,20.1077,20.0541,20.1,35200.0
2013-07-02 11:15:00,26.21,26.25,26.21,26.24,32300.0,20.0924,20.123,20.0924,20.1154,32300.0
2013-07-02 11:20:00,26.25,26.25,26.15,26.18,36700.0,20.123,20.123,20.0464,20.0694,36700.0
2013-07-02 11:25:00,26.18,26.21,26.16,26.17,36400.0,20.0694,20.0924,20.0541,20.0617,36400.0
2013-07-02 11:30:00,26.18,26.2,26.17,26.2,21000.0,20.0694,20.0847,20.0617,20.0847,21000.0
2013-07-02 11:35:00,26.2,26.22,26.19,26.19,22300.0,20.0847,20.1,20.0771,20.0771,22300.0
2013-07-02 11:40:00,26.19,26.19,26.16,26.16,16300.0,20.0771,20.0771,20.0541,20.0541,16300.0
2013-07-02 11:45:00,26.16,26.25,26.14,26.25,35000.0,20.0541,20.123,20.0387,20.123,35000.0
2013-07-02 11:50:00,26.24,26.28,26.23,26.24,58300.0,20.1154,20.146,20.1077,20.1154,58300.0
2013-07-02 11:55:00,26.23,26.33,26.23,26.31,55800.0,20.1077,20.1844,20.1077,20.169,55800.0
2013-07-02 12:00:00,26.31,26.38,26.31,26.32,67900.0,20.169,20.2227,20.169,20.1767,67900.0
2013-07-02 12:05:00,26.32,26.35,26.27,26.27,39500.0,20.1767,20.1997,20.1384,20.1384,39500.0
2013-07-02 12:10:00,26.27,26.32,26.27,26.31,8400.0,20.1384,20.1767,20.1384,20.169,8400.0
2013-07-02 12:15:00,26.32,26.37,26.31,26.31,128100.0,20.1767,20.215,20.169,20.169,128100.0
2013-07-02 12:20:00,26.3,26.31,26.26,26.31,18600.0,20.1614,20.169,20.1307,20.169,18600.0
2013-07-02 12:25:00,26.31,26.37,26.31,26.37,6700.0,20.169,20.215,20.169,20.215,6700.0
2013-07-02 12:30:00,26.37,26.37,26.32,26.36,12100.0,20.215,20.215,20.1767,20.2074,12100.0
2013-07-02 12:35:00,26.38,26.38,26.33,26.35,12500.0,20.2227,20.2227,20.1844,20.1997,12500.0
2013-07-02 12:40:00,26.35,26.36,26.29,26.29,13400.0,20.1997,20.2074,20.1537,20.1537,13400.0
2013-07-02 12:45:00,26.3,26.36,26.27,26.35,12400.0,20.1614,20.2074,20.1384,20.1997,12400.0
2013-07-02 12:50:00,26.36,26.37,26.29,26.29,10500.0,20.2074,20.215,20.1537,20.1537,10500.0
2013-07-02 12:55:00,26.3,26.34,26.29,26.34,13200.0,20.1614,20.192,20.1537,20.192,13200.0
2013-07-02 13:00:00,26.33,26.36,26.31,26.31,14700.0,20.1844,20.2074,20.169,20.169,14700.0
2013-07-02 13:05:00,26.31,26.34,26.3,26.32,16300.0,20.169,20.192,20.1614,20.1767,16300.0
2013-07-02 13:10:00,26.31,26.34,26.27,26.34,67600.0,20.169,20.192,20.1384,20.192,67600.0
2013-07-02 13:15:00,26.34,26.37,26.32,26.33,73400.0,20.192,20.215,20.1767,20.1844,73400.0
2013-07-02 13:20:00,26.33,26.33,26.29,26.32,19200.0,20.1844,20.1844,20.1537,20.1767,19200.0
2013-07-02 13:25:00,26.31,26.35,26.28,26.29,11200.0,20.169,20.1997,20.146,20.1537,11200.0
2013-07-02 13:30:00,26.28,26.35,26.28,26.32,10300.0,20.146,20.1997,20.146,20.1767,10300.0
2013-07-02 13:35:00,26.32,26.32,26.23,26.24,15000.0,20.1767,20.1767,20.1077,20.1154,15000.0
2013-07-02 13:40:00,26.24,26.26,26.21,26.24,13300.0,20.1154,20.1307,20.0924,20.1154,13300.0
2013-07-02 13:45:00,26.24,26.24,26.18,26.2,12200.0,20.1154,20.1154,20.0694,20.0847,12200.0
2013-07-02 13:50:00,26.2,26.21,26.17,26.19,10600.0,20.0847,20.0924,20.0617,20.0771,10600.0
2013-07-02 13:55:00,26.2,26.22,26.19,26.22,6600.0,20.0847,20.1,20.0771,20.1,6600.0
2013-07-02 14:00:00,26.21,26.21,26.15,26.19,25000.0,20.0924,20.0924,20.0464,20.0771,25000.0
2013-07-02 14:05:00,26.19,26.2,26.13,26.13,18800.0,20.0771,20.0847,20.0311,20.0311,18800.0
2013-07-02 14:10:00,26.13,26.16,26.11,26.14,22000.0,20.0311,20.0541,20.0157,20.0387,22000.0
2013-07-02 14:15:00,26.14,26.14,26.08,26.09,16800.0,20.0387,20.0387,19.9927,20.0004,16800.0
2013-07-02 14:20:00,26.09,26.09,26.05,26.05,20700.0,20.0004,20.0004,19.9697,19.9697,20700.0
2013-07-02 14:25:00,26.05,26.06,26.0,26.03,28400.0,19.9697,19.9774,19.9314,19.9544,28400.0
2013-07-02 14:30:00,26.02,26.07,26.02,26.06,21500.0,19.9467,19.9851,19.9467,19.9774,21500.0
2013-07-02 14:35:00,26.06,26.06,26.0,26.01,28500.0,19.9774,19.9774,19.9314,19.9391,28500.0
2013-07-02 14:40:00,26.01,26.05,25.99,26.04,54500.0,19.9391,19.9697,19.9237,19.9621,54500.0
2013-07-02 14:45:00,26.03,26.05,26.01,26.05,19000.0,19.9544,19.9697,19.9391,19.9697,19000.0
2013-07-02 14:50:00,26.05,26.07,26.04,26.07,36000.0,19.9697,19.9851,19.9621,19.9851,36000.0
2013-07-02 14:55:00,26.07,26.09,26.05,26.05,19100.0,19.9851,20.0004,19.9697,19.9697,19100.0
2013-07-02 15:00:00,26.05,26.09,26.05,26.08,18800.0,19.9697,20.0004,19.9697,19.9927,18800.0
2013-07-02 15:05:00,26.08,26.09,26.06,26.07,29600.0,19.9927,20.0004,19.9774,19.9851,29600.0
2013-07-02 15:10:00,26.07,26.09,26.04,26.05,30100.0,19.9851,20.0004,19.9621,19.9697,30100.0
2013-07-02 15:15:00,26.05,26.1,26.05,26.09,30300.0,19.9697,20.0081,19.9697,20.0004,30300.0
2013-07-02 15:20:00,26.09,26.1,26.03,26.03,33200.0,20.0004,20.0081,19.9544,19.9544,33200.0
2013-07-02 15:25:00,26.03,26.03,26.0,26.0,48600.0,19.9544,19.9544,19.9314,19.9314,48600.0
2013-07-02 15:30:00,26.0,26.07,25.99,26.03,172300.0,19.9314,19.9851,19.9237,19.9544,172300.0
2013-07-02 15:35:00,26.03,26.05,25.99,25.99,90600.0,19.9544,19.9697,19.9237,19.9237,90600.0
2013-07-02 15:40:00,25.99,26.04,25.99,26.01,104100.0,19.9237,19.9621,19.9237,19.9391,104100.0
2013-07-02 15:45:00,26.01,26.11,26.01,26.07,122500.0,19.9391,20.0157,19.9391,19.9851,122500.0
2013-07-02 15:50:00,26.06,26.1,26.06,26.07,73000.0,19.9774,20.0081,19.9774,19.9851,73000.0
2013-07-02 15:55:00,26.07,26.11,26.04,26.08,244700.0,19.9851,20.0157,19.9621,19.9927,244700.0
2013-07-03 09:30:00,26.08,26.08,25.93,26.0,32500.0,19.9927,19.9927,19.8777,19.9314,32500.0
2013-07-03 09:35:00,26.01,26.02,25.93,25.98,19000.0,19.9391,19.9467,19.8777,19.9161,19000.0
2013-07-03 09:40:00,25.98,26.09,25.98,26.09,21100.0,19.9161,20.0004,19.9161,20.0004,21100.0
2013-07-03 09:45:00,26.09,26.2,26.08,26.16,64300.0,20.0004,20.0847,19.9927,20.0541,64300.0
2013-07-03 09:50:00,26.17,26.23,26.08,26.11,18500.0,20.0617,20.1077,19.9927,20.0157,18500.0
2013-07-03 09:55:00,26.11,26.11,25.97,25.97,19900.0,20.0157,20.0157,19.9084,19.9084,19900.0
2013-07-03 10:00:00,25.98,26.07,25.97,26.03,31200.0,19.9161,19.9851,19.9084,19.9544,31200.0
2013-07-03 10:05:00,26.02,26.11,26.01,26.11,17500.0,19.9467,20.0157,19.9391,20.0157,17500.0
2013-07-03 10:10:00,26.11,26.12,26.01,26.05,25600.0,20.0157,20.0234,19.9391,19.9697,25600.0
2013-07-03 10:15:00,26.06,26.07,25.98,25.98,13900.0,19.9774,19.9851,19.9161,19.9161,13900.0
2013-07-03 10:20:00,25.97,26.01,25.96,26.01,20500.0,19.9084,19.9391,19.9007,19.9391,20500.0
2013-07-03 10:25:00,26.02,26.03,25.97,26.0,17800.0,19.9467,19.9544,19.9084,19.9314,17800.0
2013-07-03 10:30:00,26.01,26.02,25.93,25.99,22600.0,19.9391,19.9467,19.8777,19.9237,22600.0
2013-07-03 10:35:00,25.99,26.02,25.98,26.0,12000.0,19.9237,19.9467,19.9161,19.9314,12000.0
2013-07-03 10:40:00,26.0,26.09,25.99,26.05,77300.0,19.9314,20.0004,19.9237,19.9697,77300.0
2013-07-03 10:45:00,26.05,26.08,26.01,26.06,70100.0,19.9697,19.9927,19.9391,19.9774,70100.0
2013-07-03 10:50:00,26.07,26.13,26.05,26.08,28100.0,19.9851,20.0311,19.9697,19.9927,28100.0
2013-07-03 10:55:00,26.09,26.11,26.05,26.08,34600.0,20.0004,20.0157,19.9697,19.9927,34600.0
2013-07-03 11:00:00,26.07,26.16,26.07,26.16,27600.0,19.9851,20.0541,19.9851,20.0541,27600.0
2013-07-03 11:05:00,26.16,26.2,26.14,26.2,19800.0,20.0541,20.0847,20.0387,20.0847,19800.0
2013-07-03 11:10:00,26.2,26.24,26.2,26.24,16000.0,20.0847,20.1154,20.0847,20.1154,16000.0
2013-07-03 11:15:00,26.24,26.26,26.21,26.24,18200.0,20.1154,20.1307,20.0924,20.1154,18200.0
2013-07-03 11:20:00,26.23,26.26,26.21,26.21,22900.0,20.1077,20.1307,20.0924,20.0924,22900.0
2013-07-03 11:25:00,26.22,26.25,26.21,26.23,22600.0,20.1,20.123,20.0924,20.1077,22600.0
2013-07-03 11:30:00,26.24,26.28,26.22,26.26,23300.0,20.1154,20.146,20.1,20.1307,23300.0
2013-07-03 11:35:00,26.26,26.26,26.21,26.22,15900.0,20.1307,20.1307,20.0924,20.1,15900.0
2013-07-03 11:40:00,26.22,26.26,26.22,26.26,21800.0,20.1,20.1307,20.1,20.1307,21800.0
2013-07-03 11:45:00,26.25,26.26,26.19,26.19,17600.0,20.123,20.1307,20.0771,20.0771,17600.0
2013-07-03 11:50:00,26.2,26.25,26.19,26.25,23400.0,20.0847,20.123,20.0771,20.123,23400.0
2013-07-03 11:55:00,26.25,26.34,26.25,26.34,33400.0,20.123,20.192,20.123,20.192,33400.0
2013-07-03 12:00:00,26.34,26.34,26.27,26.3,34400.0,20.192,20.192,20.1384,20.1614,34400.0
2013-07-03 12:05:00,26.3,26.36,26.3,26.35,36800.0,20.1614,20.2074,20.1614,20.1997,36800.0
2013-07-03 12:10:00,26.35,26.38,26.31,26.31,21100.0,20.1997,20.2227,20.169,20.169,21100.0
2013-07-03 12:15:00,26.3,26.32,26.3,26.3,30500.0,20.1614,20.1767,20.1614,20.1614,30500.0
2013-07-03 12:20:00,26.31,26.36,26.3,26.33,28200.0,20.169,20.2074,20.1614,20.1844,28200.0
2013-07-03 12:25:00,26.33,26.34,26.31,26.33,16300.0,20.1844,20.192,20.169,20.1844,16300.0
2013-07-03 12:30:00,26.32,26.37,26.32,26.35,28200.0,20.1767,20.215,20.1767,20.1997,28200.0
2013-07-03 12:35:00,26.33,26.37,26.28,26.35,50500.0,20.1844,20.215,20.146,20.1997,50500.0
2013-07-03 12:40:00,26.35,26.38,26.34,26.37,40700.0,20.1997,20.2227,20.192,20.215,40700.0
2013-07-03 12:45:00,26.36,26.37,26.27,26.28,37300.0,20.2074,20.215,20.1384,20.146,37300.0
2013-07-03 12:50:00,26.28,26.29,26.25,26.28,48100.0,20.146,20.1537,20.123,20.146,48100.0
2013-07-03 12:55:00,26.28,26.3,26.25,26.27,57600.0,20.146,20.1614,20.123,20.1384,57600.0
2013-07-05 09:30:00,26.36,26.45,26.28,26.33,29600.0,20.2074,20.2764,20.146,20.1844,29600.0
2013-07-05 09:35:00,26.32,26.34,26.18,26.19,18000.0,20.1767,20.192,20.0694,20.0771,18000.0
2013-07-05 09:40:00,26.21,26.21,26.06,26.07,15100.0,20.0924,20.0924,19.9774,19.9851,15100.0
2013-07-05 09:45:00,26.08,26.18,26.04,26.17,11000.0,19.9927,20.0694,19.9621,20.0617,11000.0
2013-07-05 09:50:00,26.16,26.25,26.14,26.25,20200.0,20.0541,20.123,20.0387,20.123,20200.0
2013-07-05 09:55:00,26.24,26.26,26.18,26.24,23500.0,20.1154,20.1307,20.0694,20.1154,23500.0
2013-07-05 10:00:00,26.23,26.23,26.13,26.14,21800.0,20.1077,20.1077,20.0311,20.0387,21800.0
2013-07-05 10:05:00,26.15,26.15,26.05,26.05,28700.0,20.0464,20.0464,19.9697,19.9697,28700.0
2013-07-05 10:10:00,26.05,26.05,25.97,25.99,48900.0,19.9697,19.9697,19.9084,19.9237,48900.0
2013-07-05 10:15:00,25.99,26.0,25.94,26.0,36500.0,19.9237,19.9314,19.8854,19.9314,36500.0
2013-07-05 10:20:00,25.99,26.0,25.92,25.96,24900.0,19.9237,19.9314,19.8701,19.9007,24900.0
2013-07-05 10:25:00,25.96,26.0,25.93,26.0,22300.0,19.9007,19.9314,19.8777,19.9314,22300.0
2013-07-05 10:30:00,26.01,26.02,25.97,25.97,12500.0,19.9391,19.9467,19.9084,19.9084,12500.0
2013-07-05 10:35:00,25.96,26.02,25.91,25.93,50300.0,19.9007,19.9467,19.8624,19.8777,50300.0
2013-07-05 10:40:00,25.93,25.93,25.88,25.91,33700.0,19.8777,19.8777,19.8394,19.8624,33700.0
2013-07-05 10:45:00,25.9,25.92,25.86,25.91,19000.0,19.8547,19.8701,19.8241,19.8624,19000.0
2013-07-05 10:50:00,25.91,25.94,25.87,25.94,31200.0,19.8624,19.8854,19.8317,19.8854,31200.0
2013-07-05 10:55:00,25.94,25.97,25.93,25.94,18800.0,19.8854,19.9084,19.8777,19.8854,18800.0
2013-07-05 11:00:00,25.93,25.98,25.92,25.96,36500.0,19.8777,19.9161,19.8701,19.9007,36500.0
2013-07-05 11:05:00,25.97,26.0,25.95,25.96,29700.0,19.9084,19.9314,19.8931,19.9007,29700.0
2013-07-05 11:10:00,25.96,25.98,25.93,25.93,18300.0,19.9007,19.9161,19.8777,19.8777,18300.0
2013-07-05 11:15:00,25.93,25.94,25.92,25.94,17900.0,19.8777,19.8854,19.8701,19.8854,17900.0
2013-07-05 11:20:00,25.95,25.97,25.93,25.94,10600.0,19.8931,19.9084,19.8777,19.8854,10600.0
2013-07-05 11:25:00,25.94,25.96,25.91,25.91,24500.0,19.8854,19.9007,19.8624,19.8624,24500.0
2013-07-05 11:30:00,25.89,25.91,25.83,25.83,17700.0,19.8471,19.8624,19.8011,19.8011,17700.0
2013-07-05 11:35:00,25.84,25.91,25.84,25.91,9900.0,19.8087,19.8624,19.8087,19.8624,9900.0
2013-07-05 11:40:00,25.91,25.91,25.88,25.89,9700.0,19.8624,19.8624,19.8394,19.8471,9700.0
2013-07-05 11:45:00,25.88,25.88,25.85,25.85,8000.0,19.8394,19.8394,19.8164,19.8164,8000.0
2013-07-05 11:50:00,25.85,25.86,25.81,25.81,11500.0,19.8164,19.8241,19.7857,19.7857,11500.0
2013-07-05 11:55:00,25.82,25.95,25.82,25.93,18700.0,19.7934,19.8931,19.7934,19.8777,18700.0
2013-07-05 12:00:00,25.94,25.97,25.94,25.96,10900.0,19.8854,19.9084,19.8854,19.9007,10900.0
2013-07-05 12:05:00,25.96,25.98,25.9,25.9,7500.0,19.9007,19.9161,19.8547,19.8547,7500.0
2013-07-05 12:10:00,25.91,25.93,25.91,25.93,10900.0,19.8624,19.8777,19.8624,19.8777,10900.0
2013-07-05 12:15:00,25.93,25.99,25.91,25.99,20300.0,19.8777,19.9237,19.8624,19.9237,20300.0
2013-07-05 12:20:00,25.98,25.98,25.91,25.93,14600.0,19.9161,19.9161,19.8624,19.8777,14600.0
2013-07-05 12:25:00,25.93,25.94,25.91,25.93,17500.0,19.8777,19.8854,19.8624,19.8777,17500.0
2013-07-05 12:30:00,25.92,25.96,25.92,25.93,11700.0,19.8701,19.9007,19.8701,19.8777,11700.0
2013-07-05 12:35:00,25.92,25.95,25.9,25.93,12400.0,19.8701,19.8931,19.8547,19.8777,12400.0
2013-07-05 12:40:00,25.91,25.97,25.9,25.96,7500.0,19.8624,19.9084,19.8547,19.9007,7500.0
2013-07-05 12:45:00,25.95,25.98,25.95,25.96,6500.0,19.8931,19.9161,19.8931,19.9007,6500.0
2013-07-05 12:50:00,25.96,26.0,25.96,26.0,13200.0,19.9007,19.9314,19.9007,19.9314,13200.0
2013-07-05 12:55:00,26.0,26.0,25.94,25.95,11300.0,19.9314,19.9314,19.8854,19.8931,11300.0
2013-07-05 13:00:00,25.95,25.97,25.91,25.91,26400.0,19.8931,19.9084,19.8624,19.8624,26400.0
2013-07-05 13:05:00,25.91,25.95,25.9,25.92,16800.0,19.8624,19.8931,19.8547,19.8701,16800.0
2013-07-05 13:10:00,25.92,26.01,25.92,26.0,19200.0,19.8701,19.9391,19.8701,19.9314,19200.0
2013-07-05 13:15:00,26.0,26.01,25.95,26.0,15500.0,19.9314,19.9391,19.8931,19.9314,15500.0
2013-07-05 13:20:00,25.99,26.0,25.96,25.96,5000.0,19.9237,19.9314,19.9007,19.9007,5000.0
2013-07-05 13:25:00,25.96,26.01,25.95,26.0,15100.0,19.9007,19.9391,19.8931,19.9314,15100.0
2013-07-05 13:30:00,25.99,26.0,25.96,25.97,9100.0,19.9237,19.9314,19.9007,19.9084,9100.0
2013-07-05 13:35:00,25.98,25.99,25.94,25.94,7500.0,19.9161,19.9237,19.8854,19.8854,7500.0
2013-07-05 13:40:00,25.93,25.97,25.91,25.96,12400.0,19.8777,19.9084,19.8624,19.9007,12400.0
2013-07-05 13:45:00,25.95,25.96,25.94,25.95,7000.0,19.8931,19.9007,19.8854,19.8931,7000.0
2013-07-05 13:50:00,25.94,25.95,25.93,25.94,10700.0,19.8854,19.8931,19.8777,19.8854,10700.0
2013-07-05 13:55:00,25.95,25.96,25.94,25.94,13300.0,19.8931,19.9007,19.8854,19.8854,13300.0
2013-07-05 14:00:00,25.94,25.96,25.94,25.96,12500.0,19.8854,19.9007,19.8854,19.9007,12500.0
2013-07-05 14:05:00,25.95,25.96,25.94,25.95,32600.0,19.8931,19.9007,19.8854,19.8931,32600.0
2013-07-05 14:10:00,25.95,25.97,25.93,25.97,29100.0,19.8931,19.9084,19.8777,19.9084,29100.0
2013-07-05 14:15:00,25.98,25.98,25.94,25.95,22100.0,19.9161,19.9161,19.8854,19.8931,22100.0
2013-07-05 14:20:00,25.96,26.01,25.96,26.0,15600.0,19.9007,19.9391,19.9007,19.9314,15600.0
2013-07-05 14:25:00,26.0,26.02,25.99,26.01,11700.0,19.9314,19.9467,19.9237,19.9391,11700.0
2013-07-05 14:30:00,26.01,26.03,25.99,26.02,20100.0,19.9391,19.9544,19.9237,19.9467,20100.0
2013-07-05 14:35:00,26.01,26.06,26.01,26.05,9000.0,19.9391,19.9774,19.9391,19.9697,9000.0
2013-07-05 14:40:00,26.05,26.08,26.02,26.04,20800.0,19.9697,19.9927,19.9467,19.9621,20800.0
2013-07-05 14:45:00,26.06,26.07,26.01,26.02,14800.0,19.9774,19.9851,19.9391,19.9467,14800.0
2013-07-05 14:50:00,26.03,26.05,26.02,26.05,14600.0,19.9544,19.9697,19.9467,19.9697,14600.0
2013-07-05 14:55:00,26.04,26.04,25.99,26.0,28200.0,19.9621,19.9621,19.9237,19.9314,28200.0
2013-07-05 15:00:00,26.01,26.06,26.01,26.05,10700.0,19.9391,19.9774,19.9391,19.9697,10700.0
2013-07-05 15:05:00,26.05,26.09,26.04,26.07,24100.0,19.9697,20.0004,19.9621,19.9851,24100.0
2013-07-05 15:10:00,26.08,26.08,26.04,26.04,9500.0,19.9927,19.9927,19.9621,19.9621,9500.0
2013-07-05 15:15:00,26.05,26.09,26.05,26.05,45900.0,19.9697,20.0004,19.9697,19.9697,45900.0
2013-07-05 15:20:00,26.05,26.06,26.0,26.01,57600.0,19.9697,19.9774,19.9314,19.9391,57600.0
2013-07-05 15:25:00,26.0,26.04,25.99,26.04,17300.0,19.9314,19.9621,19.9237,19.9621,17300.0
2013-07-05 15:30:00,26.04,26.08,26.02,26.08,19400.0,19.9621,19.9927,19.9467,19.9927,19400.0
2013-07-05 15:35:00,26.08,26.11,26.06,26.11,27000.0,19.9927,20.0157,19.9774,20.0157,27000.0
2013-07-05 15:40:00,26.1,26.11,26.07,26.09,33300.0,20.0081,20.0157,19.9851,20.0004,33300.0
2013-07-05 15:45:00,26.08,26.12,26.05,26.11,42000.0,19.9927,20.0234,19.9697,20.0157,42000.0
2013-07-05 15:50:00,26.11,26.15,26.1,26.13,48800.0,20.0157,20.0464,20.0081,20.0311,48800.0
2013-07-05 15:55:00,26.14,26.16,26.13,26.16,124000.0,20.0387,20.0541,20.0311,20.0541,124000.0
2013-07-08 09:30:00,26.34,26.59,26.31,26.46,74000.0,20.192,20.3837,20.169,20.284,74000.0
2013-07-08 09:35:00,26.52,26.52,26.38,26.41,50100.0,20.33,20.33,20.2227,20.2457,50100.0
2013-07-08 09:40:00,26.4,26.43,26.36,26.38,34600.0,20.238,20.261,20.2074,20.2227,34600.0
2013-07-08 09:45:00,26.39,26.46,26.38,26.44,61200.0,20.2304,20.284,20.2227,20.2687,61200.0
2013-07-08 09:50:00,26.44,26.53,26.43,26.53,61000.0,20.2687,20.3377,20.261,20.3377,61000.0
2013-07-08 09:55:00,26.52,26.58,26.5,26.55,56300.0,20.33,20.376,20.3147,20.353,56300.0
2013-07-08 10:00:00,26.57,26.65,26.5,26.59,191500.0,20.3684,20.4297,20.3147,20.3837,191500.0
2013-07-08 10:05:00,26.59,26.62,26.5,26.56,44500.0,20.3837,20.4067,20.3147,20.3607,44500.0
2013-07-08 10:10:00,26.57,26.67,26.55,26.61,93300.0,20.3684,20.445,20.353,20.399,93300.0
2013-07-08 10:15:00,26.61,26.66,26.59,26.65,41100.0,20.399,20.4373,20.3837,20.4297,41100.0
2013-07-08 10:20:00,26.64,26.71,26.64,26.67,18400.0,20.422,20.4757,20.422,20.445,18400.0
2013-07-08 10:25:00,26.68,26.76,26.68,26.76,27900.0,20.4527,20.514,20.4527,20.514,27900.0
2013-07-08 10:30:00,26.77,26.78,26.75,26.75,92400.0,20.5217,20.5293,20.5063,20.5063,92400.0
2013-07-08 10:35:00,26.75,26.76,26.7,26.75,27100.0,20.5063,20.514,20.468,20.5063,27100.0
2013-07-08 10:40:00,26.75,26.81,26.72,26.77,53000.0,20.5063,20.5523,20.4833,20.5217,53000.0
2013-07-08 10:45:00,26.78,26.8,26.76,26.76,25900.0,20.5293,20.5447,20.514,20.514,25900.0
2013-07-08 10:50:00,26.76,26.84,26.76,26.81,18900.0,20.514,20.5753,20.514,20.5523,18900.0
2013-07-08 10:55:00,26.81,26.83,26.76,26.81,28300.0,20.5523,20.5677,20.514,20.5523,28300.0
2013-07-08 11:00:00,26.8,26.81,26.78,26.81,25800.0,20.5447,20.5523,20.5293,20.5523,25800.0
2013-07-08 11:05:00,26.81,26.86,26.8,26.8,28100.0,20.5523,20.5907,20.5447,20.5447,28100.0
2013-07-08 11:10:00,26.8,26.83,26.78,26.82,38500.0,20.5447,20.5677,20.5293,20.56,38500.0
2013-07-08 11:15:00,26.82,26.83,26.76,26.78,26400.0,20.56,20.5677,20.514,20.5293,26400.0
2013-07-08 11:20:00,26.77,26.83,26.77,26.8,17000.0,20.5217,20.5677,20.5217,20.5447,17000.0
2013-07-08 11:25:00,26.8,26.84,26.8,26.84,21200.0,20.5447,20.5753,20.5447,20.5753,21200.0
2013-07-08 11:30:00,26.85,26.9,26.85,26.87,27900.0,20.583,20.6213,20.583,20.5983,27900.0
2013-07-08 11:35:00,26.86,26.86,26.84,26.85,17900.0,20.5907,20.5907,20.5753,20.583,17900.0
2013-07-08 11:40:00,26.84,26.87,26.83,26.87,22600.0,20.5753,20.5983,20.5677,20.5983,22600.0
2013-07-08 11:45:00,26.86,26.88,26.82,26.87,25600.0,20.5907,20.606,20.56,20.5983,25600.0
2013-07-08 11:50:00,26.87,26.89,26.86,26.88,15600.0,20.5983,20.6137,20.5907,20.606,15600.0
2013-07-08 11:55:00,26.88,26.9,26.85,26.89,63800.0,20.606,20.6213,20.583,20.6137,63800.0
2013-07-08 12:00:00,26.89,26.94,26.88,26.94,18300.0,20.6137,20.652,20.606,20.652,18300.0
2013-07-08 12:05:00,26.94,26.94,26.89,26.92,32100.0,20.652,20.652,20.6137,20.6367,32100.0
2013-07-08 12:10:00,26.92,26.96,26.91,26.91,39400.0,20.6367,20.6673,20.629,20.629,39400.0
2013-07-08 12:15:00,26.9,26.98,26.89,26.98,25000.0,20.6213,20.6827,20.6137,20.6827,25000.0
2013-07-08 12:20:00,26.97,27.01,26.97,27.0,41600.0,20.675,20.7057,20.675,20.698,41600.0
2013-07-08 12:25:00,26.99,27.05,26.99,27.05,35600.0,20.6903,20.7363,20.6903,20.7363,35600.0
2013-07-08 12:30:00,27.05,27.06,27.0,27.06,50200.0,20.7363,20.744,20.698,20.744,50200.0
2013-07-08 12:35:00,27.06,27.14,27.06,27.12,40200.0,20.744,20.8053,20.744,20.79,40200.0
2013-07-08 12:40:00,27.12,27.15,27.12,27.14,56200.0,20.79,20.813,20.79,20.8053,56200.0
2013-07-08 12:45:00,27.15,27.17,27.11,27.17,41900.0,20.813,20.8283,20.7823,20.8283,41900.0
2013-07-08 12:50:00,27.17,27.17,27.07,27.1,52800.0,20.8283,20.8283,20.7517,20.7747,52800.0
2013-07-08 12:55:00,27.09,27.12,27.06,27.06,15700.0,20.767,20.79,20.744,20.744,15700.0
2013-07-08 13:00:00,27.06,27.09,27.05,27.09,11100.0,20.744,20.767,20.7363,20.767,11100.0
2013-07-08 13:05:00,27.1,27.13,27.08,27.08,35100.0,20.7747,20.7976,20.7593,20.7593,35100.0
2013-07-08 13:10:00,27.09,27.16,27.09,27.15,17500.0,20.767,20.8206,20.767,20.813,17500.0
2013-07-08 13:15:00,27.15,27.15,27.1,27.1,21800.0,20.813,20.813,20.7747,20.7747,21800.0
2013-07-08 13:20:00,27.11,27.13,27.09,27.09,15700.0,20.7823,20.7976,20.767,20.767,15700.0
2013-07-08 13:25:00,27.1,27.12,27.08,27.1,18000.0,20.7747,20.79,20.7593,20.7747,18000.0
2013-07-08 13:30:00,27.1,27.17,27.1,27.17,24900.0,20.7747,20.8283,20.7747,20.8283,24900.0
2013-07-08 13:35:00,27.17,27.22,27.17,27.18,59900.0,20.8283,20.8666,20.8283,20.836,59900.0
2013-07-08 13:40:00,27.18,27.19,27.14,27.19,24600.0,20.836,20.8436,20.8053,20.8436,24600.0
2013-07-08 13:45:00,27.19,27.21,27.18,27.19,26700.0,20.8436,20.859,20.836,20.8436,26700.0
2013-07-08 13:50:00,27.2,27.25,27.18,27.18,71500.0,20.8513,20.8896,20.836,20.836,71500.0
2013-07-08 13:55:00,27.19,27.25,27.19,27.25,38500.0,20.8436,20.8896,20.8436,20.8896,38500.0
2013-07-08 14:00:00,27.24,27.27,27.23,27.25,54200.0,20.882,20.905,20.8743,20.8896,54200.0
2013-07-08 14:05:00,27.24,27.31,27.24,27.26,49300.0,20.882,20.9356,20.882,20.8973,49300.0
2013-07-08 14:10:00,27.27,27.27,27.21,27.21,46800.0,20.905,20.905,20.859,20.859,46800.0
2013-07-08 14:15:00,27.21,27.24,27.2,27.24,24700.0,20.859,20.882,20.8513,20.882,24700.0
2013-07-08 14:20:00,27.24,27.26,27.2,27.2,41200.0,20.882,20.8973,20.8513,20.8513,41200.0
2013-07-08 14:25:00,27.21,27.21,27.16,27.18,19200.0,20.859,20.859,20.8206,20.836,19200.0
2013-07-08 14:30:00,27.18,27.2,27.14,27.14,126800.0,20.836,20.8513,20.8053,20.8053,126800.0
2013-07-08 14:35:00,27.13,27.13,27.09,27.11,32400.0,20.7976,20.7976,20.767,20.7823,32400.0
2013-07-08 14:40:00,27.11,27.11,27.02,27.02,53100.0,20.7823,20.7823,20.7133,20.7133,53100.0
2013-07-08 14:45:00,27.02,27.03,26.99,27.02,64800.0,20.7133,20.721,20.6903,20.7133,64800.0
2013-07-08 14:50:00,27.02,27.14,27.01,27.13,53100.0,20.7133,20.8053,20.7057,20.7976,53100.0
2013-07-08 14:55:00,27.13,27.16,27.13,27.15,10100.0,20.7976,20.8206,20.7976,20.813,10100.0
2013-07-08 15:00:00,27.16,27.16,27.07,27.08,55700.0,20.8206,20.8206,20.7517,20.7593,55700.0
2013-07-08 15:05:00,27.08,27.08,27.05,27.06,17400.0,20.7593,20.7593,20.7363,20.744,17400.0
2013-07-08 15:10:00,27.06,27.06,27.03,27.05,29200.0,20.744,20.744,20.721,20.7363,29200.0
2013-07-08 15:15:00,27.05,27.06,27.04,27.06,21600.0,20.7363,20.744,20.7287,20.744,21600.0
2013-07-08 15:20:00,27.06,27.09,27.04,27.05,47100.0,20.744,20.767,20.7287,20.7363,47100.0
2013-07-08 15:25:00,27.05,27.11,27.04,27.1,49100.0,20.7363,20.7823,20.7287,20.7747,49100.0
2013-07-08 15:30:00,27.1,27.19,27.09,27.19,72900.0,20.7747,20.8436,20.767,20.8436,72900.0
2013-07-08 15:35:00,27.19,27.2,27.14,27.18,53900.0,20.8436,20.8513,20.8053,20.836,53900.0
2013-07-08 15:40:00,27.18,27.21,27.17,27.2,56600.0,20.836,20.859,20.8283,20.8513,56600.0
2013-07-08 15:45:00,27.19,27.23,27.16,27.23,83400.0,20.8436,20.8743,20.8206,20.8743,83400.0
2013-07-08 15:50:00,27.23,27.23,27.17,27.18,138200.0,20.8743,20.8743,20.8283,20.836,138200.0
2013-07-08 15:55:00,27.17,27.23,27.17,27.23,209100.0,20.8283,20.8743,20.8283,20.8743,209100.0
2013-07-09 09:30:00,27.41,27.55,27.41,27.53,45000.0,21.0123,21.1196,21.0123,21.1043,45000.0
2013-07-09 09:35:00,27.51,27.51,27.29,27.33,102100.0,21.089,21.089,20.9203,20.951,102100.0
2013-07-09 09:40:00,27.34,27.39,27.29,27.33,77600.0,20.9586,20.997,20.9203,20.951,77600.0
2013-07-09 09:45:00,27.32,27.45,27.32,27.36,39600.0,20.9433,21.043,20.9433,20.974,39600.0
2013-07-09 09:50:00,27.37,27.4,27.3,27.33,38500.0,20.9816,21.0046,20.928,20.951,38500.0
2013-07-09 09:55:00,27.33,27.41,27.32,27.33,38100.0,20.951,21.0123,20.9433,20.951,38100.0
2013-07-09 10:00:00,27.33,27.33,27.26,27.28,46600.0,20.951,20.951,20.8973,20.9126,46600.0
2013-07-09 10:05:00,27.28,27.33,27.23,27.33,57500.0,20.9126,20.951,20.8743,20.951,57500.0
2013-07-09 10:10:00,27.33,27.33,27.26,27.32,34800.0,20.951,20.951,20.8973,20.9433,34800.0
2013-07-09 10:15:00,27.32,27.45,27.32,27.44,103400.0,20.9433,21.043,20.9433,21.0353,103400.0
2013-07-09 10:20:00,27.45,27.45,27.39,27.43,59000.0,21.043,21.043,20.997,21.0276,59000.0
2013-07-09 10:25:00,27.43,27.46,27.4,27.43,35900.0,21.0276,21.0506,21.0046,21.0276,35900.0
2013-07-09 10:30:00,27.43,27.49,27.4,27.45,35400.0,21.0276,21.0736,21.0046,21.043,35400.0
2013-07-09 10:35:00,27.45,27.5,27.44,27.49,32500.0,21.043,21.0813,21.0353,21.0736,32500.0
2013-07-09 10:40:00,27.49,27.5,27.47,27.49,54000.0,21.0736,21.0813,21.0583,21.0736,54000.0
2013-07-09 10:45:00,27.48,27.49,27.44,27.45,58400.0,21.066,21.0736,21.0353,21.043,58400.0
2013-07-09 10:50:00,27.45,27.47,27.43,27.46,32700.0,21.043,21.0583,21.0276,21.0506,32700.0
2013-07-09 10:55:00,27.46,27.48,27.46,27.47,24000.0,21.0506,21.066,21.0506,21.0583,24000.0
2013-07-09 11:00:00,27.47,27.48,27.44,27.44,26000.0,21.0583,21.066,21.0353,21.0353,26000.0
2013-07-09 11:05:00,27.44,27.46,27.42,27.45,32900.0,21.0353,21.0506,21.02,21.043,32900.0
2013-07-09 11:10:00,27.44,27.47,27.44,27.46,22000.0,21.0353,21.0583,21.0353,21.0506,22000.0
2013-07-09 11:15:00,27.46,27.48,27.45,27.48,14600.0,21.0506,21.066,21.043,21.066,14600.0
2013-07-09 11:20:00,27.48,27.52,27.47,27.52,41500.0,21.066,21.0966,21.0583,21.0966,41500.0
2013-07-09 11:25:00,27.52,27.54,27.48,27.54,70200.0,21.0966,21.112,21.066,21.112,70200.0
2013-07-09 11:30:00,27.54,27.58,27.53,27.58,32400.0,21.112,21.1426,21.1043,21.1426,32400.0
2013-07-09 11:35:00,27.57,27.6,27.57,27.59,45500.0,21.1349,21.1579,21.1349,21.1503,45500.0
2013-07-09 11:40:00,27.59,27.62,27.58,27.62,29400.0,21.1503,21.1733,21.1426,21.1733,29400.0
2013-07-09 11:45:00,27.63,27.64,27.59,27.61,23400.0,21.1809,21.1886,21.1503,21.1656,23400.0
2013-07-09 11:50:00,27.59,27.61,27.57,27.59,22200.0,21.1503,21.1656,21.1349,21.1503,22200.0
2013-07-09 11:55:00,27.58,27.6,27.56,27.6,26100.0,21.1426,21.1579,21.1273,21.1579,26100.0
2013-07-09 12:00:00,27.6,27.65,27.6,27.65,12500.0,21.1579,21.1963,21.1579,21.1963,12500.0
2013-07-09 12:05:00,27.65,27.66,27.64,27.64,27000.0,21.1963,21.2039,21.1886,21.1886,27000.0
2013-07-09 12:10:00,27.63,27.65,27.63,27.65,4600.0,21.1809,21.1963,21.1809,21.1963,4600.0
2013-07-09 12:15:00,27.65,27.68,27.65,27.66,35400.0,21.1963,21.2193,21.1963,21.2039,35400.0
2013-07-09 12:20:00,27.66,27.69,27.65,27.69,22400.0,21.2039,21.2269,21.1963,21.2269,22400.0
2013-07-09 12:25:00,27.68,27.69,27.67,27.69,27000.0,21.2193,21.2269,21.2116,21.2269,27000.0
2013-07-09 12:30:00,27.68,27.71,27.68,27.7,14000.0,21.2193,21.2423,21.2193,21.2346,14000.0
2013-07-09 12:35:00,27.71,27.75,27.71,27.75,30500.0,21.2423,21.2729,21.2423,21.2729,30500.0
2013-07-09 12:40:00,27.75,27.76,27.73,27.74,28500.0,21.2729,21.2806,21.2576,21.2653,28500.0
2013-07-09 12:45:00,27.74,27.76,27.71,27.71,49500.0,21.2653,21.2806,21.2423,21.2423,49500.0
2013-07-09 12:50:00,27.71,27.73,27.7,27.7,19000.0,21.2423,21.2576,21.2346,21.2346,19000.0
2013-07-09 12:55:00,27.7,27.7,27.65,27.65,35600.0,21.2346,21.2346,21.1963,21.1963,35600.0
2013-07-09 13:00:00,27.65,27.66,27.64,27.66,14000.0,21.1963,21.2039,21.1886,21.2039,14000.0
2013-07-09 13:05:00,27.66,27.7,27.66,27.69,22800.0,21.2039,21.2346,21.2039,21.2269,22800.0
2013-07-09 13:10:00,27.68,27.68,27.65,27.67,15700.0,21.2193,21.2193,21.1963,21.2116,15700.0
2013-07-09 13:15:00,27.66,27.67,27.63,27.63,11300.0,21.2039,21.2116,21.1809,21.1809,11300.0
2013-07-09 13:20:00,27.63,27.65,27.63,27.64,12100.0,21.1809,21.1963,21.1809,21.1886,12100.0
2013-07-09 13:25:00,27.65,27.67,27.64,27.64,16800.0,21.1963,21.2116,21.1886,21.1886,16800.0
2013-07-09 13:30:00,27.64,27.64,27.61,27.63,23200.0,21.1886,21.1886,21.1656,21.1809,23200.0
2013-07-09 13:35:00,27.63,27.64,27.62,27.62,9400.0,21.1809,21.1886,21.1733,21.1733,9400.0
2013-07-09 13:40:00,27.63,27.66,27.63,27.66,15800.0,21.1809,21.2039,21.1809,21.2039,15800.0
2013-07-09 13:45:00,27.67,27.72,27.66,27.7,13500.0,21.2116,21.2499,21.2039,21.2346,13500.0
2013-07-09 13:50:00,27.71,27.71,27.7,27.71,7100.0,21.2423,21.2423,21.2346,21.2423,7100.0
2013-07-09 13:55:00,27.71,27.72,27.69,27.69,20600.0,21.2423,21.2499,21.2269,21.2269,20600.0
2013-07-09 14:00:00,27.69,27.71,27.68,27.68,14100.0,21.2269,21.2423,21.2193,21.2193,14100.0
2013-07-09 14:05:00,27.69,27.72,27.69,27.72,21300.0,21.2269,21.2499,21.2269,21.2499,21300.0
2013-07-09 14:10:00,27.72,27.74,27.68,27.68,42200.0,21.2499,21.2653,21.2193,21.2193,42200.0
2013-07-09 14:15:00,27.68,27.68,27.61,27.61,18900.0,21.2193,21.2193,21.1656,21.1656,18900.0
2013-07-09 14:20:00,27.62,27.63,27.6,27.6,21200.0,21.1733,21.1809,21.1579,21.1579,21200.0
2013-07-09 14:25:00,27.61,27.62,27.59,27.59,13600.0,21.1656,21.1733,21.1503,21.1503,13600.0
2013-07-09 14:30:00,27.6,27.61,27.58,27.6,40500.0,21.1579,21.1656,21.1426,21.1579,40500.0
2013-07-09 14:35:00,27.6,27.62,27.59,27.62,28700.0,21.1579,21.1733,21.1503,21.1733,28700.0
2013-07-09 14:40:00,27.61,27.66,27.61,27.65,19100.0,21.1656,21.2039,21.1656,21.1963,19100.0
2013-07-09 14:45:00,27.65,27.69,27.65,27.67,29400.0,21.1963,21.2269,21.1963,21.2116,29400.0
2013-07-09 14:50:00,27.68,27.68,27.64,27.66,27700.0,21.2193,21.2193,21.1886,21.2039,27700.0
2013-07-09 14:55:00,27.66,27.66,27.65,27.65,7300.0,21.2039,21.2039,21.1963,21.1963,7300.0
2013-07-09 15:00:00,27.66,27.71,27.66,27.66,98100.0,21.2039,21.2423,21.2039,21.2039,98100.0
2013-07-09 15:05:00,27.66,27.66,27.64,27.65,41900.0,21.2039,21.2039,21.1886,21.1963,41900.0
2013-07-09 15:10:00,27.65,27.66,27.64,27.65,152900.0,21.1963,21.2039,21.1886,21.1963,152900.0
2013-07-09 15:15:00,27.65,27.66,27.64,27.66,87700.0,21.1963,21.2039,21.1886,21.2039,87700.0
2013-07-09 15:20:00,27.65,27.65,27.57,27.6,36700.0,21.1963,21.1963,21.1349,21.1579,36700.0
2013-07-09 15:25:00,27.6,27.6,27.57,27.58,37200.0,21.1579,21.1579,21.1349,21.1426,37200.0
2013-07-09 15:30:00,27.58,27.62,27.55,27.62,54000.0,21.1426,21.1733,21.1196,21.1733,54000.0
2013-07-09 15:35:00,27.62,27.65,27.61,27.65,48400.0,21.1733,21.1963,21.1656,21.1963,48400.0
2013-07-09 15:40:00,27.66,27.71,27.66,27.7,50500.0,21.2039,21.2423,21.2039,21.2346,50500.0
2013-07-09 15:45:00,27.69,27.7,27.64,27.69,62800.0,21.2269,21.2346,21.1886,21.2269,62800.0
2013-07-09 15:50:00,27.69,27.69,27.64,27.64,97500.0,21.2269,21.2269,21.1886,21.1886,97500.0
2013-07-09 15:55:00,27.65,27.67,27.63,27.66,289600.0,21.1963,21.2116,21.1809,21.2039,289600.0
2013-07-10 09:30:00,27.64,27.68,27.61,27.67,53000.0,21.1886,21.2193,21.1656,21.2116,53000.0
2013-07-10 09:35:00,27.67,27.72,27.64,27.64,27900.0,21.2116,21.2499,21.1886,21.1886,27900.0
2013-07-10 09:40:00,27.63,27.65,27.58,27.65,14900.0,21.1809,21.1963,21.1426,21.1963,14900.0
2013-07-10 09:45:00,27.65,27.68,27.64,27.68,21200.0,21.1963,21.2193,21.1886,21.2193,21200.0
2013-07-10 09:50:00,27.67,27.68,27.63,27.65,17300.0,21.2116,21.2193,21.1809,21.1963,17300.0
2013-07-10 09:55:00,27.64,27.66,27.62,27.64,20600.0,21.1886,21.2039,21.1733,21.1886,20600.0
2013-07-10 10:00:00,27.65,27.7,27.6,27.63,41400.0,21.1963,21.2346,21.1579,21.1809,41400.0
2013-07-10 10:05:00,27.63,27.73,27.63,27.73,42100.0,21.1809,21.2576,21.1809,21.2576,42100.0
2013-07-10 10:10:00,27.72,27.75,27.69,27.69,26300.0,21.2499,21.2729,21.2269,21.2269,26300.0
2013-07-10 10:15:00,27.7,27.75,27.7,27.71,18200.0,21.2346,21.2729,21.2346,21.2423,18200.0
2013-07-10 10:20:00,27.72,27.8,27.72,27.78,28300.0,21.2499,21.3113,21.2499,21.2959,28300.0
2013-07-10 10:25:00,27.77,27.79,27.76,27.76,18700.0,21.2883,21.3036,21.2806,21.2806,18700.0
2013-07-10 10:30:00,27.77,27.83,27.77,27.8,52000.0,21.2883,21.3343,21.2883,21.3113,52000.0
2013-07-10 10:35:00,27.81,27.84,27.81,27.83,45400.0,21.3189,21.3419,21.3189,21.3343,45400.0
2013-07-10 10:40:00,27.83,27.9,27.82,27.89,67700.0,21.3343,21.3879,21.3266,21.3803,67700.0
2013-07-10 10:45:00,27.89,27.93,27.88,27.9,47000.0,21.3803,21.4109,21.3726,21.3879,47000.0
2013-07-10 10:50:00,27.9,27.93,27.82,27.83,24500.0,21.3879,21.4109,21.3266,21.3343,24500.0
2013-07-10 10:55:00,27.83,27.89,27.83,27.88,19200.0,21.3343,21.3803,21.3343,21.3726,19200.0
2013-07-10 11:00:00,27.87,27.92,27.87,27.92,27100.0,21.3649,21.4033,21.3649,21.4033,27100.0
2013-07-10 11:05:00,27.92,27.92,27.85,27.87,20500.0,21.4033,21.4033,21.3496,21.3649,20500.0
2013-07-10 11:10:00,27.86,27.87,27.82,27.83,20800.0,21.3573,21.3649,21.3266,21.3343,20800.0
2013-07-10 11:15:00,27.83,27.84,27.79,27.8,24900.0,21.3343,21.3419,21.3036,21.3113,24900.0
2013-07-10 11:20:00,27.8,27.81,27.78,27.81,11500.0,21.3113,21.3189,21.2959,21.3189,11500.0
2013-07-10 11:25:00,27.81,27.81,27.77,27.79,15800.0,21.3189,21.3189,21.2883,21.3036,15800.0
2013-07-10 11:30:00,27.78,27.84,27.78,27.84,8000.0,21.2959,21.3419,21.2959,21.3419,8000.0
2013-07-10 11:35:00,27.84,27.84,27.82,27.82,18400.0,21.3419,21.3419,21.3266,21.3266,18400.0
2013-07-10 11:40:00,27.83,27.83,27.8,27.81,41800.0,21.3343,21.3343,21.3113,21.3189,41800.0
2013-07-10 11:45:00,27.81,27.81,27.8,27.81,7600.0,21.3189,21.3189,21.3113,21.3189,7600.0
2013-07-10 11:50:00,27.82,27.86,27.82,27.85,15000.0,21.3266,21.3573,21.3266,21.3496,15000.0
2013-07-10 11:55:00,27.86,27.87,27.84,27.84,26300.0,21.3573,21.3649,21.3419,21.3419,26300.0
2013-07-10 12:00:00,27.85,27.86,27.83,27.86,16000.0,21.3496,21.3573,21.3343,21.3573,16000.0
2013-07-10 12:05:00,27.86,27.86,27.83,27.83,16000.0,21.3573,21.3573,21.3343,21.3343,16000.0
2013-07-10 12:10:00,27.83,27.86,27.83,27.84,22700.0,21.3343,21.3573,21.3343,21.3419,22700.0
2013-07-10 12:15:00,27.84,27.84,27.78,27.78,132600.0,21.3419,21.3419,21.2959,21.2959,132600.0
2013-07-10 12:20:00,27.78,27.79,27.77,27.79,14200.0,21.2959,21.3036,21.2883,21.3036,14200.0
2013-07-10 12:25:00,27.79,27.79,27.75,27.75,11300.0,21.3036,21.3036,21.2729,21.2729,11300.0
2013-07-10 12:30:00,27.75,27.78,27.74,27.77,11600.0,21.2729,21.2959,21.2653,21.2883,11600.0
2013-07-10 12:35:00,27.78,27.79,27.77,27.77,8700.0,21.2959,21.3036,21.2883,21.2883,8700.0
2013-07-10 12:40:00,27.78,27.78,27.75,27.75,18100.0,21.2959,21.2959,21.2729,21.2729,18100.0
2013-07-10 12:45:00,27.75,27.75,27.73,27.75,15200.0,21.2729,21.2729,21.2576,21.2729,15200.0
2013-07-10 12:50:00,27.75,27.76,27.75,27.75,2900.0,21.2729,21.2806,21.2729,21.2729,2900.0
2013-07-10 12:55:00,27.76,27.77,27.75,27.77,6500.0,21.2806,21.2883,21.2729,21.2883,6500.0
2013-07-10 13:00:00,27.77,27.77,27.76,27.76,7600.0,21.2883,21.2883,21.2806,21.2806,7600.0
2013-07-10 13:05:00,27.76,27.78,27.72,27.72,31800.0,21.2806,21.2959,21.2499,21.2499,31800.0
2013-07-10 13:10:00,27.73,27.73,27.71,27.72,9400.0,21.2576,21.2576,21.2423,21.2499,9400.0
2013-07-10 13:15:00,27.73,27.74,27.71,27.74,7600.0,21.2576,21.2653,21.2423,21.2653,7600.0
2013-07-10 13:20:00,27.73,27.75,27.73,27.75,6700.0,21.2576,21.2729,21.2576,21.2729,6700.0
2013-07-10 13:25:00,27.75,27.75,27.72,27.74,12800.0,21.2729,21.2729,21.2499,21.2653,12800.0
2013-07-10 13:30:00,27.73,27.76,27.73,27.76,7600.0,21.2576,21.2806,21.2576,21.2806,7600.0
2013-07-10 13:35:00,27.75,27.76,27.69,27.69,21000.0,21.2729,21.2806,21.2269,21.2269,21000.0
2013-07-10 13:40:00,27.69,27.71,27.69,27.7,11800.0,21.2269,21.2423,21.2269,21.2346,11800.0
2013-07-10 13:45:00,27.7,27.73,27.69,27.73,65100.0,21.2346,21.2576,21.2269,21.2576,65100.0
2013-07-10 13:50:00,27.73,27.75,27.71,27.71,22900.0,21.2576,21.2729,21.2423,21.2423,22900.0
2013-07-10 13:55:00,27.71,27.71,27.69,27.7,41200.0,21.2423,21.2423,21.2269,21.2346,41200.0
2013-07-10 14:00:00,27.7,27.85,27.68,27.78,104700.0,21.2346,21.3496,21.2193,21.2959,104700.0
2013-07-10 14:05:00,27.78,27.78,27.7,27.72,35600.0,21.2959,21.2959,21.2346,21.2499,35600.0
2013-07-10 14:10:00,27.73,27.78,27.69,27.76,31300.0,21.2576,21.2959,21.2269,21.2806,31300.0
2013-07-10 14:15:00,27.76,27.81,27.76,27.8,27900.0,21.2806,21.3189,21.2806,21.3113,27900.0
2013-07-10 14:20:00,27.8,27.8,27.77,27.78,23600.0,21.3113,21.3113,21.2883,21.2959,23600.0
2013-07-10 14:25:00,27.79,27.8,27.77,27.77,22700.0,21.3036,21.3113,21.2883,21.2883,22700.0
2013-07-10 14:30:00,27.77,27.79,27.76,27.76,22200.0,21.2883,21.3036,21.2806,21.2806,22200.0
2013-07-10 14:35:00,27.75,27.76,27.69,27.7,21200.0,21.2729,21.2806,21.2269,21.2346,21200.0
2013-07-10 14:40:00,27.7,27.75,27.7,27.75,14000.0,21.2346,21.2729,21.2346,21.2729,14000.0
2013-07-10 14:45:00,27.76,27.77,27.65,27.67,22600.0,21.2806,21.2883,21.1963,21.2116,22600.0
2013-07-10 14:50:00,27.66,27.73,27.66,27.7,22400.0,21.2039,21.2576,21.2039,21.2346,22400.0
2013-07-10 14:55:00,27.7,27.75,27.7,27.73,18400.0,21.2346,21.2729,21.2346,21.2576,18400.0
2013-07-10 15:00:00,27.73,27.8,27.73,27.78,23300.0,21.2576,21.3113,21.2576,21.2959,23300.0
2013-07-10 15:05:00,27.78,27.8,27.72,27.75,25500.0,21.2959,21.3113,21.2499,21.2729,25500.0
2013-07-10 15:10:00,27.74,27.76,27.7,27.71,28100.0,21.2653,21.2806,21.2346,21.2423,28100.0
2013-07-10 15:15:00,27.72,27.72,27.66,27.67,32000.0,21.2499,21.2499,21.2039,21.2116,32000.0
2013-07-10 15:20:00,27.67,27.69,27.66,27.69,27600.0,21.2116,21.2269,21.2039,21.2269,27600.0
2013-07-10 15:25:00,27.69,27.75,27.68,27.72,51300.0,21.2269,21.2729,21.2193,21.2499,51300.0
2013-07-10 15:30:00,27.72,27.73,27.67,27.68,41400.0,21.2499,21.2576,21.2116,21.2193,41400.0
2013-07-10 15:35:00,27.68,27.7,27.67,27.68,41700.0,21.2193,21.2346,21.2116,21.2193,41700.0
2013-07-10 15:40:00,27.68,27.73,27.66,27.73,48200.0,21.2193,21.2576,21.2039,21.2576,48200.0
2013-07-10 15:45:00,27.74,27.82,27.74,27.81,124900.0,21.2653,21.3266,21.2653,21.3189,124900.0
2013-07-10 15:50:00,27.81,27.85,27.8,27.82,120100.0,21.3189,21.3496,21.3113,21.3266,120100.0
2013-07-10 15:55:00,27.82,27.86,27.82,27.85,126700.0,21.3266,21.3573,21.3266,21.3496,126700.0
2013-07-11 09:30:00,28.0,28.14,28.0,28.08,74400.0,21.4646,21.5719,21.4646,21.5259,74400.0
2013-07-11 09:35:00,28.08,28.12,28.0,28.07,57500.0,21.5259,21.5566,21.4646,21.5182,57500.0
2013-07-11 09:40:00,28.05,28.21,28.05,28.17,89200.0,21.5029,21.6256,21.5029,21.5949,89200.0
2013-07-11 09:45:00,28.16,28.27,28.14,28.22,189100.0,21.5872,21.6716,21.5719,21.6332,189100.0
2013-07-11 09:50:00,28.23,28.3,28.23,28.26,62500.0,21.6409,21.6946,21.6409,21.6639,62500.0
2013-07-11 09:55:00,28.28,28.3,28.2,28.22,53400.0,21.6792,21.6946,21.6179,21.6332,53400.0
2013-07-11 10:00:00,28.22,28.23,28.16,28.18,122900.0,21.6332,21.6409,21.5872,21.6026,122900.0
2013-07-11 10:05:00,28.19,28.24,28.18,28.23,30700.0,21.6102,21.6486,21.6026,21.6409,30700.0
2013-07-11 10:10:00,28.25,28.43,28.24,28.43,96700.0,21.6562,21.7942,21.6486,21.7942,96700.0
2013-07-11 10:15:00,28.43,28.44,28.38,28.42,39400.0,21.7942,21.8019,21.7559,21.7866,39400.0
2013-07-11 10:20:00,28.43,28.46,28.38,28.42,35900.0,21.7942,21.8172,21.7559,21.7866,35900.0
2013-07-11 10:25:00,28.41,28.41,28.34,28.36,39700.0,21.7789,21.7789,21.7252,21.7406,39700.0
2013-07-11 10:30:00,28.35,28.37,28.28,28.3,37300.0,21.7329,21.7482,21.6792,21.6946,37300.0
2013-07-11 10:35:00,28.31,28.37,28.31,28.34,99400.0,21.7022,21.7482,21.7022,21.7252,99400.0
2013-07-11 10:40:00,28.35,28.35,28.3,28.35,33100.0,21.7329,21.7329,21.6946,21.7329,33100.0
2013-07-11 10:45:00,28.36,28.37,28.28,28.28,100700.0,21.7406,21.7482,21.6792,21.6792,100700.0
2013-07-11 10:50:00,28.28,28.36,28.28,28.33,102900.0,21.6792,21.7406,21.6792,21.7176,102900.0
2013-07-11 10:55:00,28.34,28.35,28.29,28.31,36400.0,21.7252,21.7329,21.6869,21.7022,36400.0
2013-07-11 11:00:00,28.31,28.34,28.25,28.25,96500.0,21.7022,21.7252,21.6562,21.6562,96500.0
2013-07-11 11:05:00,28.25,28.31,28.22,28.3,21700.0,21.6562,21.7022,21.6332,21.6946,21700.0
2013-07-11 11:10:00,28.3,28.33,28.29,28.29,25300.0,21.6946,21.7176,21.6869,21.6869,25300.0
2013-07-11 11:15:00,28.3,28.33,28.29,28.29,30400.0,21.6946,21.7176,21.6869,21.6869,30400.0
2013-07-11 11:20:00,28.29,28.29,28.25,28.27,25800.0,21.6869,21.6869,21.6562,21.6716,25800.0
2013-07-11 11:25:00,28.27,28.32,28.26,28.32,29600.0,21.6716,21.7099,21.6639,21.7099,29600.0
2013-07-11 11:30:00,28.32,28.34,28.3,28.33,11200.0,21.7099,21.7252,21.6946,21.7176,11200.0
2013-07-11 11:35:00,28.33,28.34,28.3,28.31,16500.0,21.7176,21.7252,21.6946,21.7022,16500.0
2013-07-11 11:40:00,28.3,28.32,28.27,28.32,31600.0,21.6946,21.7099,21.6716,21.7099,31600.0
2013-07-11 11:45:00,28.32,28.36,28.31,28.34,23000.0,21.7099,21.7406,21.7022,21.7252,23000.0
2013-07-11 11:50:00,28.34,28.37,28.31,28.32,11200.0,21.7252,21.7482,21.7022,21.7099,11200.0
2013-07-11 11:55:00,28.31,28.38,28.31,28.36,11700.0,21.7022,21.7559,21.7022,21.7406,11700.0
2013-07-11 12:00:00,28.36,28.37,28.34,28.35,66000.0,21.7406,21.7482,21.7252,21.7329,66000.0
2013-07-11 12:05:00,28.36,28.36,28.31,28.31,26400.0,21.7406,21.7406,21.7022,21.7022,26400.0
2013-07-11 12:10:00,28.32,28.34,28.31,28.34,29900.0,21.7099,21.7252,21.7022,21.7252,29900.0
2013-07-11 12:15:00,28.34,28.35,28.33,28.35,37100.0,21.7252,21.7329,21.7176,21.7329,37100.0
2013-07-11 12:20:00,28.35,28.37,28.35,28.35,16900.0,21.7329,21.7482,21.7329,21.7329,16900.0
2013-07-11 12:25:00,28.36,28.37,28.35,28.36,20400.0,21.7406,21.7482,21.7329,21.7406,20400.0
2013-07-11 12:30:00,28.35,28.37,28.35,28.36,6000.0,21.7329,21.7482,21.7329,21.7406,6000.0
2013-07-11 12:35:00,28.35,28.36,28.32,28.33,29300.0,21.7329,21.7406,21.7099,21.7176,29300.0
2013-07-11 12:40:00,28.32,28.34,28.32,28.33,11600.0,21.7099,21.7252,21.7099,21.7176,11600.0
2013-07-11 12:45:00,28.33,28.35,28.31,28.31,18000.0,21.7176,21.7329,21.7022,21.7022,18000.0
2013-07-11 12:50:00,28.31,28.31,28.26,28.27,19600.0,21.7022,21.7022,21.6639,21.6716,19600.0
2013-07-11 12:55:00,28.28,28.28,28.2,28.2,25700.0,21.6792,21.6792,21.6179,21.6179,25700.0
2013-07-11 13:00:00,28.21,28.21,28.17,28.18,40800.0,21.6256,21.6256,21.5949,21.6026,40800.0
2013-07-11 13:05:00,28.19,28.3,28.19,28.29,64900.0,21.6102,21.6946,21.6102,21.6869,64900.0
2013-07-11 13:10:00,28.29,28.31,28.29,28.29,12600.0,21.6869,21.7022,21.6869,21.6869,12600.0
2013-07-11 13:15:00,28.29,28.33,28.28,28.33,9200.0,21.6869,21.7176,21.6792,21.7176,9200.0
2013-07-11 13:20:00,28.33,28.34,28.32,28.33,10200.0,21.7176,21.7252,21.7099,21.7176,10200.0
2013-07-11 13:25:00,28.33,28.34,28.31,28.33,36200.0,21.7176,21.7252,21.7022,21.7176,36200.0
2013-07-11 13:30:00,28.33,28.34,28.31,28.32,90200.0,21.7176,21.7252,21.7022,21.7099,90200.0
2013-07-11 13:35:00,28.31,28.34,28.31,28.33,25700.0,21.7022,21.7252,21.7022,21.7176,25700.0
2013-07-11 13:40:00,28.33,28.35,28.33,28.35,15500.0,21.7176,21.7329,21.7176,21.7329,15500.0
2013-07-11 13:45:00,28.35,28.4,28.34,28.4,14000.0,21.7329,21.7712,21.7252,21.7712,14000.0
2013-07-11 13:50:00,28.39,28.4,28.37,28.37,31400.0,21.7636,21.7712,21.7482,21.7482,31400.0
2013-07-11 13:55:00,28.38,28.4,28.37,28.4,28700.0,21.7559,21.7712,21.7482,21.7712,28700.0
2013-07-11 14:00:00,28.4,28.4,28.38,28.38,12600.0,21.7712,21.7712,21.7559,21.7559,12600.0
2013-07-11 14:05:00,28.39,28.41,28.37,28.41,26500.0,21.7636,21.7789,21.7482,21.7789,26500.0
2013-07-11 14:10:00,28.4,28.41,28.39,28.4,17600.0,21.7712,21.7789,21.7636,21.7712,17600.0
2013-07-11 14:15:00,28.39,28.44,28.39,28.44,23500.0,21.7636,21.8019,21.7636,21.8019,23500.0
2013-07-11 14:20:00,28.44,28.5,28.44,28.5,111600.0,21.8019,21.8479,21.8019,21.8479,111600.0
2013-07-11 14:25:00,28.48,28.54,28.48,28.53,44400.0,21.8325,21.8785,21.8325,21.8709,44400.0
2013-07-11 14:30:00,28.53,28.59,28.52,28.58,34100.0,21.8709,21.9169,21.8632,21.9092,34100.0
2013-07-11 14:35:00,28.57,28.57,28.5,28.51,24200.0,21.9015,21.9015,21.8479,21.8555,24200.0
2013-07-11 14:40:00,28.51,28.53,28.51,28.51,10600.0,21.8555,21.8709,21.8555,21.8555,10600.0
2013-07-11 14:45:00,28.51,28.51,28.47,28.51,23900.0,21.8555,21.8555,21.8249,21.8555,23900.0
2013-07-11 14:50:00,28.51,28.55,28.51,28.53,31700.0,21.8555,21.8862,21.8555,21.8709,31700.0
2013-07-11 14:55:00,28.53,28.53,28.47,28.5,39500.0,21.8709,21.8709,21.8249,21.8479,39500.0
2013-07-11 15:00:00,28.5,28.54,28.5,28.53,20000.0,21.8479,21.8785,21.8479,21.8709,20000.0
2013-07-11 15:05:00,28.53,28.53,28.5,28.52,32400.0,21.8709,21.8709,21.8479,21.8632,32400.0
2013-07-11 15:10:00,28.53,28.55,28.51,28.51,28600.0,21.8709,21.8862,21.8555,21.8555,28600.0
2013-07-11 15:15:00,28.51,28.52,28.48,28.48,31900.0,21.8555,21.8632,21.8325,21.8325,31900.0
2013-07-11 15:20:00,28.49,28.54,28.48,28.54,40600.0,21.8402,21.8785,21.8325,21.8785,40600.0
2013-07-11 15:25:00,28.54,28.57,28.52,28.55,37300.0,21.8785,21.9015,21.8632,21.8862,37300.0
2013-07-11 15:30:00,28.56,28.58,28.54,28.56,110000.0,21.8939,21.9092,21.8785,21.8939,110000.0
2013-07-11 15:35:00,28.55,28.61,28.54,28.61,54700.0,21.8862,21.9322,21.8785,21.9322,54700.0
2013-07-11 15:40:00,28.61,28.65,28.6,28.65,46300.0,21.9322,21.9629,21.9245,21.9629,46300.0
2013-07-11 15:45:00,28.65,28.65,28.59,28.6,151200.0,21.9629,21.9629,21.9169,21.9245,151200.0
2013-07-11 15:50:00,28.6,28.65,28.59,28.65,187500.0,21.9245,21.9629,21.9169,21.9629,187500.0
2013-07-11 15:55:00,28.64,28.69,28.63,28.67,255400.0,21.9552,21.9935,21.9475,21.9782,255400.0
2013-07-12 09:30:00,28.48,28.63,28.4,28.59,43900.0,21.8325,21.9475,21.7712,21.9169,43900.0
2013-07-12 09:35:00,28.57,28.64,28.57,28.63,19500.0,21.9015,21.9552,21.9015,21.9475,19500.0
2013-07-12 09:40:00,28.61,28.62,28.55,28.57,53900.0,21.9322,21.9399,21.8862,21.9015,53900.0
2013-07-12 09:45:00,28.59,28.65,28.59,28.63,121600.0,21.9169,21.9629,21.9169,21.9475,121600.0
2013-07-12 09:50:00,28.63,28.65,28.59,28.6,69500.0,21.9475,21.9629,21.9169,21.9245,69500.0
2013-07-12 09:55:00,28.62,28.62,28.52,28.62,40000.0,21.9399,21.9399,21.8632,21.9399,40000.0
2013-07-12 10:00:00,28.61,28.63,28.58,28.61,18800.0,21.9322,21.9475,21.9092,21.9322,18800.0
2013-07-12 10:05:00,28.61,28.66,28.58,28.58,89700.0,21.9322,21.9705,21.9092,21.9092,89700.0
2013-07-12 10:10:00,28.58,28.61,28.48,28.59,114500.0,21.9092,21.9322,21.8325,21.9169,114500.0
2013-07-12 10:15:00,28.58,28.67,28.57,28.65,103600.0,21.9092,21.9782,21.9015,21.9629,103600.0
2013-07-12 10:20:00,28.64,28.64,28.51,28.54,34100.0,21.9552,21.9552,21.8555,21.8785,34100.0
2013-07-12 10:25:00,28.54,28.6,28.52,28.6,39700.0,21.8785,21.9245,21.8632,21.9245,39700.0
2013-07-12 10:30:00,28.6,28.68,28.6,28.68,24600.0,21.9245,21.9859,21.9245,21.9859,24600.0
2013-07-12 10:35:00,28.68,28.74,28.68,28.74,28800.0,21.9859,22.0319,21.9859,22.0319,28800.0
2013-07-12 10:40:00,28.74,28.78,28.73,28.75,38700.0,22.0319,22.0625,22.0242,22.0395,38700.0
2013-07-12 10:45:00,28.75,28.77,28.72,28.72,36600.0,22.0395,22.0549,22.0165,22.0165,36600.0
2013-07-12 10:50:00,28.71,28.77,28.71,28.76,286500.0,22.0089,22.0549,22.0089,22.0472,286500.0
2013-07-12 10:55:00,28.76,28.79,28.76,28.76,22800.0,22.0472,22.0702,22.0472,22.0472,22800.0
2013-07-12 11:00:00,28.77,28.78,28.74,28.74,29500.0,22.0549,22.0625,22.0319,22.0319,29500.0
2013-07-12 11:05:00,28.75,28.76,28.72,28.74,52300.0,22.0395,22.0472,22.0165,22.0319,52300.0
2013-07-12 11:10:00,28.74,28.75,28.74,28.75,18800.0,22.0319,22.0395,22.0319,22.0395,18800.0
2013-07-12 11:15:00,28.75,28.75,28.67,28.67,26300.0,22.0395,22.0395,21.9782,21.9782,26300.0
2013-07-12 11:20:00,28.67,28.72,28.67,28.72,70500.0,21.9782,22.0165,21.9782,22.0165,70500.0
2013-07-12 11:25:00,28.72,28.72,28.69,28.7,18800.0,22.0165,22.0165,21.9935,22.0012,18800.0
2013-07-12 11:30:00,28.7,28.72,28.69,28.7,9200.0,22.0012,22.0165,21.9935,22.0012,9200.0
2013-07-12 11:35:00,28.69,28.7,28.66,28.66,54300.0,21.9935,22.0012,21.9705,21.9705,54300.0
2013-07-12 11:40:00,28.67,28.73,28.67,28.72,19300.0,21.9782,22.0242,21.9782,22.0165,19300.0
2013-07-12 11:45:00,28.71,28.71,28.68,28.7,12000.0,22.0089,22.0089,21.9859,22.0012,12000.0
2013-07-12 11:50:00,28.68,28.68,28.64,28.65,23900.0,21.9859,21.9859,21.9552,21.9629,23900.0
2013-07-12 11:55:00,28.65,28.67,28.61,28.61,15400.0,21.9629,21.9782,21.9322,21.9322,15400.0
2013-07-12 12:00:00,28.62,28.62,28.58,28.59,69600.0,21.9399,21.9399,21.9092,21.9169,69600.0
2013-07-12 12:05:00,28.6,28.6,28.58,28.58,18400.0,21.9245,21.9245,21.9092,21.9092,18400.0
2013-07-12 12:10:00,28.58,28.59,28.56,28.59,17500.0,21.9092,21.9169,21.8939,21.9169,17500.0
2013-07-12 12:15:00,28.58,28.6,28.57,28.57,41600.0,21.9092,21.9245,21.9015,21.9015,41600.0
2013-07-12 12:20:00,28.58,28.58,28.56,28.57,15300.0,21.9092,21.9092,21.8939,21.9015,15300.0
2013-07-12 12:25:00,28.57,28.6,28.56,28.58,45300.0,21.9015,21.9245,21.8939,21.9092,45300.0
2013-07-12 12:30:00,28.58,28.58,28.54,28.54,21000.0,21.9092,21.9092,21.8785,21.8785,21000.0
2013-07-12 12:35:00,28.54,28.55,28.53,28.54,8300.0,21.8785,21.8862,21.8709,21.8785,8300.0
2013-07-12 12:40:00,28.54,28.59,28.54,28.58,21500.0,21.8785,21.9169,21.8785,21.9092,21500.0
2013-07-12 12:45:00,28.58,28.58,28.55,28.55,8900.0,21.9092,21.9092,21.8862,21.8862,8900.0
2013-07-12 12:50:00,28.56,28.58,28.55,28.58,15200.0,21.8939,21.9092,21.8862,21.9092,15200.0
2013-07-12 12:55:00,28.57,28.58,28.54,28.57,15200.0,21.9015,21.9092,21.8785,21.9015,15200.0
2013-07-12 13:00:00,28.56,28.58,28.55,28.56,13700.0,21.8939,21.9092,21.8862,21.8939,13700.0
2013-07-12 13:05:00,28.55,28.57,28.53,28.54,141900.0,21.8862,21.9015,21.8709,21.8785,141900.0
2013-07-12 13:10:00,28.54,28.56,28.53,28.55,12900.0,21.8785,21.8939,21.8709,21.8862,12900.0
2013-07-12 13:15:00,28.55,28.6,28.55,28.59,5200.0,21.8862,21.9245,21.8862,21.9169,5200.0
2013-07-12 13:20:00,28.6,28.61,28.59,28.6,5100.0,21.9245,21.9322,21.9169,21.9245,5100.0
2013-07-12 13:25:00,28.6,28.61,28.57,28.57,9000.0,21.9245,21.9322,21.9015,21.9015,9000.0
2013-07-12 13:30:00,28.57,28.6,28.57,28.57,14400.0,21.9015,21.9245,21.9015,21.9015,14400.0
2013-07-12 13:35:00,28.56,28.57,28.54,28.57,14100.0,21.8939,21.9015,21.8785,21.9015,14100.0
2013-07-12 13:40:00,28.57,28.59,28.55,28.59,20300.0,21.9015,21.9169,21.8862,21.9169,20300.0
2013-07-12 13:45:00,28.58,28.6,28.57,28.6,16500.0,21.9092,21.9245,21.9015,21.9245,16500.0
2013-07-12 13:50:00,28.6,28.61,28.58,28.58,19400.0,21.9245,21.9322,21.9092,21.9092,19400.0
2013-07-12 13:55:00,28.58,28.59,28.55,28.57,23500.0,21.9092,21.9169,21.8862,21.9015,23500.0
2013-07-12 14:00:00,28.56,28.59,28.56,28.59,25800.0,21.8939,21.9169,21.8939,21.9169,25800.0
2013-07-12 14:05:00,28.59,28.6,28.53,28.6,41400.0,21.9169,21.9245,21.8709,21.9245,41400.0
2013-07-12 14:10:00,28.6,28.6,28.57,28.59,148400.0,21.9245,21.9245,21.9015,21.9169,148400.0
2013-07-12 14:15:00,28.58,28.58,28.53,28.53,28500.0,21.9092,21.9092,21.8709,21.8709,28500.0
2013-07-12 14:20:00,28.54,28.59,28.53,28.58,15500.0,21.8785,21.9169,21.8709,21.9092,15500.0
2013-07-12 14:25:00,28.58,28.61,28.58,28.59,91500.0,21.9092,21.9322,21.9092,21.9169,91500.0
2013-07-12 14:30:00,28.59,28.62,28.59,28.59,24200.0,21.9169,21.9399,21.9169,21.9169,24200.0
2013-07-12 14:35:00,28.59,28.6,28.57,28.6,16700.0,21.9169,21.9245,21.9015,21.9245,16700.0
2013-07-12 14:40:00,28.6,28.61,28.58,28.59,127700.0,21.9245,21.9322,21.9092,21.9169,127700.0
2013-07-12 14:45:00,28.6,28.65,28.6,28.63,81300.0,21.9245,21.9629,21.9245,21.9475,81300.0
2013-07-12 14:50:00,28.63,28.64,28.62,28.64,5500.0,21.9475,21.9552,21.9399,21.9552,5500.0
2013-07-12 14:55:00,28.65,28.66,28.65,28.65,8400.0,21.9629,21.9705,21.9629,21.9629,8400.0
2013-07-12 15:00:00,28.65,28.66,28.65,28.66,7900.0,21.9629,21.9705,21.9629,21.9705,7900.0
2013-07-12 15:05:00,28.65,28.68,28.65,28.66,28700.0,21.9629,21.9859,21.9629,21.9705,28700.0
2013-07-12 15:10:00,28.67,28.68,28.66,28.67,10500.0,21.9782,21.9859,21.9705,21.9782,10500.0
2013-07-12 15:15:00,28.68,28.68,28.67,28.68,27100.0,21.9859,21.9859,21.9782,21.9859,27100.0
2013-07-12 15:20:00,28.68,28.68,28.61,28.64,78100.0,21.9859,21.9859,21.9322,21.9552,78100.0
2013-07-12 15:25:00,28.63,28.63,28.58,28.59,75000.0,21.9475,21.9475,21.9092,21.9169,75000.0
2013-07-12 15:30:00,28.58,28.61,28.57,28.59,88400.0,21.9092,21.9322,21.9015,21.9169,88400.0
2013-07-12 15:35:00,28.59,28.64,28.59,28.62,49700.0,21.9169,21.9552,21.9169,21.9399,49700.0
2013-07-12 15:40:00,28.62,28.62,28.57,28.58,98200.0,21.9399,21.9399,21.9015,21.9092,98200.0
2013-07-12 15:45:00,28.58,28.66,28.57,28.63,148200.0,21.9092,21.9705,21.9015,21.9475,148200.0
2013-07-12 15:50:00,28.63,28.65,28.62,28.62,151700.0,21.9475,21.9629,21.9399,21.9399,151700.0
2013-07-12 15:55:00,28.63,28.68,28.63,28.64,180000.0,21.9475,21.9859,21.9475,21.9552,180000.0
2013-07-15 09:30:00,28.64,28.69,28.63,28.64,38000.0,21.9552,21.9935,21.9475,21.9552,38000.0
2013-07-15 09:35:00,28.64,28.68,28.62,28.67,19300.0,21.9552,21.9859,21.9399,21.9782,19300.0
2013-07-15 09:40:00,28.67,28.72,28.65,28.71,29600.0,21.9782,22.0165,21.9629,22.0089,29600.0
2013-07-15 09:45:00,28.71,28.8,28.71,28.76,51200.0,22.0089,22.0779,22.0089,22.0472,51200.0
2013-07-15 09:50:00,28.76,28.86,28.75,28.82,35400.0,22.0472,22.1239,22.0395,22.0932,35400.0
2013-07-15 09:55:00,28.82,28.87,28.8,28.8,24000.0,22.0932,22.1315,22.0779,22.0779,24000.0
2013-07-15 10:00:00,28.81,28.84,28.77,28.82,19200.0,22.0855,22.1085,22.0549,22.0932,19200.0
2013-07-15 10:05:00,28.82,28.85,28.82,28.83,28400.0,22.0932,22.1162,22.0932,22.1009,28400.0
2013-07-15 10:10:00,28.83,28.87,28.83,28.86,31500.0,22.1009,22.1315,22.1009,22.1239,31500.0
2013-07-15 10:15:00,28.84,28.85,28.79,28.81,28000.0,22.1085,22.1162,22.0702,22.0855,28000.0
2013-07-15 10:20:00,28.82,28.85,28.81,28.85,26200.0,22.0932,22.1162,22.0855,22.1162,26200.0
2013-07-15 10:25:00,28.85,28.85,28.8,28.85,21000.0,22.1162,22.1162,22.0779,22.1162,21000.0
2013-07-15 10:30:00,28.85,28.85,28.82,28.83,25000.0,22.1162,22.1162,22.0932,22.1009,25000.0
2013-07-15 10:35:00,28.83,28.86,28.8,28.86,18700.0,22.1009,22.1239,22.0779,22.1239,18700.0
2013-07-15 10:40:00,28.86,28.9,28.86,28.89,23800.0,22.1239,22.1545,22.1239,22.1469,23800.0
2013-07-15 10:45:00,28.89,28.92,28.89,28.91,14100.0,22.1469,22.1698,22.1469,22.1622,14100.0
2013-07-15 10:50:00,28.91,28.95,28.91,28.95,14200.0,22.1622,22.1928,22.1622,22.1928,14200.0
2013-07-15 10:55:00,28.95,28.96,28.92,28.92,147300.0,22.1928,22.2005,22.1698,22.1698,147300.0
2013-07-15 11:00:00,28.92,28.92,28.88,28.9,63000.0,22.1698,22.1698,22.1392,22.1545,63000.0
2013-07-15 11:05:00,28.9,28.91,28.88,28.89,54800.0,22.1545,22.1622,22.1392,22.1469,54800.0
2013-07-15 11:10:00,28.89,28.91,28.89,28.91,39300.0,22.1469,22.1622,22.1469,22.1622,39300.0
2013-07-15 11:15:00,28.91,28.95,28.88,28.95,56100.0,22.1622,22.1928,22.1392,22.1928,56100.0
2013-07-15 11:20:00,28.95,28.96,28.94,28.94,57400.0,22.1928,22.2005,22.1852,22.1852,57400.0
2013-07-15 11:25:00,28.94,28.98,28.93,28.96,63300.0,22.1852,22.2158,22.1775,22.2005,63300.0
2013-07-15 11:30:00,28.96,28.98,28.94,28.95,40800.0,22.2005,22.2158,22.1852,22.1928,40800.0
2013-07-15 11:35:00,28.95,29.02,28.94,29.02,57100.0,22.1928,22.2465,22.1852,22.2465,57100.0
2013-07-15 11:40:00,29.01,29.02,28.96,28.99,51600.0,22.2388,22.2465,22.2005,22.2235,51600.0
2013-07-15 11:45:00,28.99,29.0,28.93,28.94,68700.0,22.2235,22.2312,22.1775,22.1852,68700.0
2013-07-15 11:50:00,28.94,28.94,28.89,28.89,50100.0,22.1852,22.1852,22.1469,22.1469,50100.0
2013-07-15 11:55:00,28.89,28.92,28.88,28.89,21000.0,22.1469,22.1698,22.1392,22.1469,21000.0
2013-07-15 12:00:00,28.89,28.91,28.87,28.87,8100.0,22.1469,22.1622,22.1315,22.1315,8100.0
2013-07-15 12:05:00,28.87,28.88,28.84,28.85,34300.0,22.1315,22.1392,22.1085,22.1162,34300.0
2013-07-15 12:10:00,28.84,28.86,28.82,28.85,19800.0,22.1085,22.1239,22.0932,22.1162,19800.0
2013-07-15 12:15:00,28.85,28.86,28.84,28.85,17000.0,22.1162,22.1239,22.1085,22.1162,17000.0
2013-07-15 12:20:00,28.86,28.88,28.85,28.86,13700.0,22.1239,22.1392,22.1162,22.1239,13700.0
2013-07-15 12:25:00,28.86,28.88,28.85,28.87,19500.0,22.1239,22.1392,22.1162,22.1315,19500.0
2013-07-15 12:30:00,28.87,28.88,28.87,28.87,6600.0,22.1315,22.1392,22.1315,22.1315,6600.0
2013-07-15 12:35:00,28.87,28.9,28.85,28.89,27700.0,22.1315,22.1545,22.1162,22.1469,27700.0
2013-07-15 12:40:00,28.88,28.88,28.85,28.86,18600.0,22.1392,22.1392,22.1162,22.1239,18600.0
2013-07-15 12:45:00,28.86,28.88,28.81,28.81,33800.0,22.1239,22.1392,22.0855,22.0855,33800.0
2013-07-15 12:50:00,28.81,28.81,28.76,28.77,12500.0,22.0855,22.0855,22.0472,22.0549,12500.0
2013-07-15 12:55:00,28.77,28.78,28.75,28.75,12500.0,22.0549,22.0625,22.0395,22.0395,12500.0
2013-07-15 13:00:00,28.75,28.77,28.74,28.76,14000.0,22.0395,22.0549,22.0319,22.0472,14000.0
2013-07-15 13:05:00,28.76,28.77,28.75,28.75,10200.0,22.0472,22.0549,22.0395,22.0395,10200.0
2013-07-15 13:10:00,28.76,28.77,28.74,28.76,22600.0,22.0472,22.0549,22.0319,22.0472,22600.0
2013-07-15 13:15:00,28.75,28.79,28.75,28.79,18300.0,22.0395,22.0702,22.0395,22.0702,18300.0
2013-07-15 13:20:00,28.79,28.79,28.77,28.77,7600.0,22.0702,22.0702,22.0549,22.0549,7600.0
2013-07-15 13:25:00,28.78,28.81,28.78,28.81,15900.0,22.0625,22.0855,22.0625,22.0855,15900.0
2013-07-15 13:30:00,28.81,28.82,28.78,28.79,21100.0,22.0855,22.0932,22.0625,22.0702,21100.0
2013-07-15 13:35:00,28.8,28.82,28.76,28.76,27600.0,22.0779,22.0932,22.0472,22.0472,27600.0
2013-07-15 13:40:00,28.76,28.77,28.75,28.75,13600.0,22.0472,22.0549,22.0395,22.0395,13600.0
2013-07-15 13:45:00,28.74,28.77,28.74,28.77,23600.0,22.0319,22.0549,22.0319,22.0549,23600.0
2013-07-15 13:50:00,28.77,28.79,28.77,28.78,34600.0,22.0549,22.0702,22.0549,22.0625,34600.0
2013-07-15 13:55:00,28.77,28.78,28.71,28.71,35800.0,22.0549,22.0625,22.0089,22.0089,35800.0
2013-07-15 14:00:00,28.71,28.77,28.7,28.76,38400.0,22.0089,22.0549,22.0012,22.0472,38400.0
2013-07-15 14:05:00,28.76,28.83,28.76,28.83,24700.0,22.0472,22.1009,22.0472,22.1009,24700.0
2013-07-15 14:10:00,28.83,28.9,28.82,28.89,45500.0,22.1009,22.1545,22.0932,22.1469,45500.0
2013-07-15 14:15:00,28.89,28.9,28.87,28.89,42400.0,22.1469,22.1545,22.1315,22.1469,42400.0
2013-07-15 14:20:00,28.9,28.94,28.89,28.92,66200.0,22.1545,22.1852,22.1469,22.1698,66200.0
2013-07-15 14:25:00,28.92,28.93,28.89,28.92,56900.0,22.1698,22.1775,22.1469,22.1698,56900.0
2013-07-15 14:30:00,28.92,28.92,28.87,28.88,68100.0,22.1698,22.1698,22.1315,22.1392,68100.0
2013-07-15 14:35:00,28.88,28.9,28.88,28.9,84800.0,22.1392,22.1545,22.1392,22.1545,84800.0
2013-07-15 14:40:00,28.9,28.93,28.88,28.93,50700.0,22.1545,22.1775,22.1392,22.1775,50700.0
2013-07-15 14:45:00,28.93,28.94,28.87,28.88,65500.0,22.1775,22.1852,22.1315,22.1392,65500.0
2013-07-15 14:50:00,28.89,28.96,28.88,28.96,82800.0,22.1469,22.2005,22.1392,22.2005,82800.0
2013-07-15 14:55:00,28.96,28.98,28.96,28.96,190700.0,22.2005,22.2158,22.2005,22.2005,190700.0
2013-07-15 15:00:00,28.96,29.0,28.94,29.0,126400.0,22.2005,22.2312,22.1852,22.2312,126400.0
2013-07-15 15:05:00,29.0,29.0,28.98,28.99,75000.0,22.2312,22.2312,22.2158,22.2235,75000.0
2013-07-15 15:10:00,29.0,29.03,29.0,29.03,30800.0,22.2312,22.2542,22.2312,22.2542,30800.0
2013-07-15 15:15:00,29.02,29.04,29.01,29.04,122900.0,22.2465,22.2618,22.2388,22.2618,122900.0
2013-07-15 15:20:00,29.04,29.07,29.02,29.05,84400.0,22.2618,22.2848,22.2465,22.2695,84400.0
2013-07-15 15:25:00,29.06,29.07,29.04,29.07,85500.0,22.2772,22.2848,22.2618,22.2848,85500.0
2013-07-15 15:30:00,29.07,29.07,28.99,29.02,54700.0,22.2848,22.2848,22.2235,22.2465,54700.0
2013-07-15 15:35:00,29.02,29.02,28.98,28.99,86100.0,22.2465,22.2465,22.2158,22.2235,86100.0
2013-07-15 15:40:00,28.99,29.05,28.99,29.05,46900.0,22.2235,22.2695,22.2235,22.2695,46900.0
2013-07-15 15:45:00,29.05,29.07,29.03,29.06,157400.0,22.2695,22.2848,22.2542,22.2772,157400.0
2013-07-15 15:50:00,29.06,29.07,29.05,29.07,289200.0,22.2772,22.2848,22.2695,22.2848,289200.0
2013-07-15 15:55:00,29.07,29.08,29.05,29.07,277300.0,22.2848,22.2925,22.2695,22.2848,277300.0
2013-07-16 09:30:00,29.1,29.19,29.08,29.09,31800.0,22.3078,22.3768,22.2925,22.3002,31800.0
2013-07-16 09:35:00,29.08,29.09,29.01,29.06,14000.0,22.2925,22.3002,22.2388,22.2772,14000.0
2013-07-16 09:40:00,29.07,29.07,28.96,28.99,60200.0,22.2848,22.2848,22.2005,22.2235,60200.0
2013-07-16 09:45:00,29.01,29.14,29.01,29.14,56100.0,22.2388,22.3385,22.2388,22.3385,56100.0
2013-07-16 09:50:00,29.14,29.14,29.06,29.07,18500.0,22.3385,22.3385,22.2772,22.2848,18500.0
2013-07-16 09:55:00,29.06,29.12,29.05,29.08,30400.0,22.2772,22.3232,22.2695,22.2925,30400.0
2013-07-16 10:00:00,29.09,29.13,29.08,29.11,50600.0,22.3002,22.3308,22.2925,22.3155,50600.0
2013-07-16 10:05:00,29.11,29.14,29.1,29.13,31900.0,22.3155,22.3385,22.3078,22.3308,31900.0
2013-07-16 10:10:00,29.13,29.14,29.08,29.08,63500.0,22.3308,22.3385,22.2925,22.2925,63500.0
2013-07-16 10:15:00,29.08,29.09,29.03,29.07,67100.0,22.2925,22.3002,22.2542,22.2848,67100.0
2013-07-16 10:20:00,29.07,29.09,28.99,28.99,67500.0,22.2848,22.3002,22.2235,22.2235,67500.0
2013-07-16 10:25:00,28.99,29.0,28.94,28.94,8000.0,22.2235,22.2312,22.1852,22.1852,8000.0
2013-07-16 10:30:00,28.94,28.95,28.89,28.91,13800.0,22.1852,22.1928,22.1469,22.1622,13800.0
2013-07-16 10:35:00,28.91,28.97,28.9,28.97,15500.0,22.1622,22.2082,22.1545,22.2082,15500.0
2013-07-16 10:40:00,28.98,29.01,28.96,28.96,40300.0,22.2158,22.2388,22.2005,22.2005,40300.0
2013-07-16 10:45:00,28.97,29.0,28.93,28.95,28200.0,22.2082,22.2312,22.1775,22.1928,28200.0
2013-07-16 10:50:00,28.94,28.94,28.86,28.87,17100.0,22.1852,22.1852,22.1239,22.1315,17100.0
2013-07-16 10:55:00,28.88,28.9,28.81,28.82,12800.0,22.1392,22.1545,22.0855,22.0932,12800.0
2013-07-16 11:00:00,28.82,28.82,28.76,28.78,55400.0,22.0932,22.0932,22.0472,22.0625,55400.0
2013-07-16 11:05:00,28.78,28.78,28.71,28.71,51700.0,22.0625,22.0625,22.0089,22.0089,51700.0
2013-07-16 11:10:00,28.71,28.77,28.7,28.7,102300.0,22.0089,22.0549,22.0012,22.0012,102300.0
2013-07-16 11:15:00,28.71,28.79,28.71,28.73,61000.0,22.0089,22.0702,22.0089,22.0242,61000.0
2013-07-16 11:20:00,28.75,28.77,28.73,28.76,26300.0,22.0395,22.0549,22.0242,22.0472,26300.0
2013-07-16 11:25:00,28.76,28.79,28.71,28.72,34400.0,22.0472,22.0702,22.0089,22.0165,34400.0
2013-07-16 11:30:00,28.71,28.72,28.65,28.67,48400.0,22.0089,22.0165,21.9629,21.9782,48400.0
2013-07-16 11:35:00,28.67,28.67,28.61,28.62,36900.0,21.9782,21.9782,21.9322,21.9399,36900.0
2013-07-16 11:40:00,28.62,28.64,28.59,28.64,116800.0,21.9399,21.9552,21.9169,21.9552,116800.0
2013-07-16 11:45:00,28.64,28.67,28.63,28.64,52700.0,21.9552,21.9782,21.9475,21.9552,52700.0
2013-07-16 11:50:00,28.64,28.65,28.62,28.63,36400.0,21.9552,21.9629,21.9399,21.9475,36400.0
2013-07-16 11:55:00,28.63,28.63,28.58,28.59,70800.0,21.9475,21.9475,21.9092,21.9169,70800.0
2013-07-16 12:00:00,28.59,28.59,28.47,28.55,141200.0,21.9169,21.9169,21.8249,21.8862,141200.0
2013-07-16 12:05:00,28.56,28.58,28.54,28.55,20500.0,21.8939,21.9092,21.8785,21.8862,20500.0
2013-07-16 12:10:00,28.55,28.56,28.49,28.5,42900.0,21.8862,21.8939,21.8402,21.8479,42900.0
2013-07-16 12:15:00,28.51,28.51,28.41,28.48,78100.0,21.8555,21.8555,21.7789,21.8325,78100.0
2013-07-16 12:20:00,28.48,28.56,28.46,28.56,28900.0,21.8325,21.8939,21.8172,21.8939,28900.0
2013-07-16 12:25:00,28.57,28.58,28.55,28.55,16200.0,21.9015,21.9092,21.8862,21.8862,16200.0
2013-07-16 12:30:00,28.55,28.55,28.53,28.54,9500.0,21.8862,21.8862,21.8709,21.8785,9500.0
2013-07-16 12:35:00,28.53,28.54,28.51,28.52,14600.0,21.8709,21.8785,21.8555,21.8632,14600.0
2013-07-16 12:40:00,28.52,28.56,28.52,28.55,40800.0,21.8632,21.8939,21.8632,21.8862,40800.0
2013-07-16 12:45:00,28.55,28.57,28.5,28.5,13400.0,21.8862,21.9015,21.8479,21.8479,13400.0
2013-07-16 12:50:00,28.51,28.57,28.51,28.55,16900.0,21.8555,21.9015,21.8555,21.8862,16900.0
2013-07-16 12:55:00,28.55,28.57,28.54,28.56,17300.0,21.8862,21.9015,21.8785,21.8939,17300.0
2013-07-16 13:00:00,28.57,28.57,28.54,28.57,20100.0,21.9015,21.9015,21.8785,21.9015,20100.0
2013-07-16 13:05:00,28.57,28.6,28.57,28.59,8800.0,21.9015,21.9245,21.9015,21.9169,8800.0
2013-07-16 13:10:00,28.59,28.6,28.55,28.55,15300.0,21.9169,21.9245,21.8862,21.8862,15300.0
2013-07-16 13:15:00,28.55,28.59,28.55,28.58,17500.0,21.8862,21.9169,21.8862,21.9092,17500.0
2013-07-16 13:20:00,28.59,28.6,28.58,28.59,27200.0,21.9169,21.9245,21.9092,21.9169,27200.0
2013-07-16 13:25:00,28.58,28.59,28.58,28.59,7400.0,21.9092,21.9169,21.9092,21.9169,7400.0
2013-07-16 13:30:00,28.58,28.59,28.54,28.57,64700.0,21.9092,21.9169,21.8785,21.9015,64700.0
2013-07-16 13:35:00,28.57,28.58,28.53,28.57,46100.0,21.9015,21.9092,21.8709,21.9015,46100.0
2013-07-16 13:40:00,28.57,28.62,28.57,28.61,34400.0,21.9015,21.9399,21.9015,21.9322,34400.0
2013-07-16 13:45:00,28.62,28.62,28.59,28.6,69600.0,21.9399,21.9399,21.9169,21.9245,69600.0
2013-07-16 13:50:00,28.6,28.6,28.59,28.59,8700.0,21.9245,21.9245,21.9169,21.9169,8700.0
2013-07-16 13:55:00,28.6,28.61,28.59,28.6,61300.0,21.9245,21.9322,21.9169,21.9245,61300.0
2013-07-16 14:00:00,28.6,28.63,28.6,28.63,11800.0,21.9245,21.9475,21.9245,21.9475,11800.0
2013-07-16 14:05:00,28.63,28.67,28.63,28.67,16800.0,21.9475,21.9782,21.9475,21.9782,16800.0
2013-07-16 14:10:00,28.67,28.73,28.67,28.73,16600.0,21.9782,22.0242,21.9782,22.0242,16600.0
2013-07-16 14:15:00,28.74,28.77,28.73,28.77,9100.0,22.0319,22.0549,22.0242,22.0549,9100.0
2013-07-16 14:20:00,28.76,28.77,28.73,28.75,27800.0,22.0472,22.0549,22.0242,22.0395,27800.0
2013-07-16 14:25:00,28.75,28.75,28.71,28.71,39400.0,22.0395,22.0395,22.0089,22.0089,39400.0
2013-07-16 14:30:00,28.71,28.72,28.68,28.68,16700.0,22.0089,22.0165,21.9859,21.9859,16700.0
2013-07-16 14:35:00,28.68,28.68,28.64,28.66,33200.0,21.9859,21.9859,21.9552,21.9705,33200.0
2013-07-16 14:40:00,28.67,28.71,28.67,28.7,8200.0,21.9782,22.0089,21.9782,22.0012,8200.0
2013-07-16 14:45:00,28.71,28.75,28.71,28.75,30600.0,22.0089,22.0395,22.0089,22.0395,30600.0
2013-07-16 14:50:00,28.75,28.79,28.75,28.77,32500.0,22.0395,22.0702,22.0395,22.0549,32500.0
2013-07-16 14:55:00,28.77,28.78,28.74,28.74,53500.0,22.0549,22.0625,22.0319,22.0319,53500.0
2013-07-16 15:00:00,28.74,28.76,28.73,28.75,26500.0,22.0319,22.0472,22.0242,22.0395,26500.0
2013-07-16 15:05:00,28.75,28.76,28.72,28.73,29000.0,22.0395,22.0472,22.0165,22.0242,29000.0
2013-07-16 15:10:00,28.73,28.81,28.73,28.81,41400.0,22.0242,22.0855,22.0242,22.0855,41400.0
2013-07-16 15:15:00,28.81,28.87,28.81,28.87,32800.0,22.0855,22.1315,22.0855,22.1315,32800.0
2013-07-16 15:20:00,28.87,28.89,28.86,28.86,32700.0,22.1315,22.1469,22.1239,22.1239,32700.0
2013-07-16 15:25:00,28.86,28.88,28.84,28.84,21100.0,22.1239,22.1392,22.1085,22.1085,21100.0
2013-07-16 15:30:00,28.84,28.84,28.77,28.77,55000.0,22.1085,22.1085,22.0549,22.0549,55000.0
2013-07-16 15:35:00,28.77,28.82,28.77,28.78,38200.0,22.0549,22.0932,22.0549,22.0625,38200.0
2013-07-16 15:40:00,28.77,28.82,28.77,28.81,32500.0,22.0549,22.0932,22.0549,22.0855,32500.0
2013-07-16 15:45:00,28.82,28.88,28.82,28.83,69300.0,22.0932,22.1392,22.0932,22.1009,69300.0
2013-07-16 15:50:00,28.83,28.83,28.79,28.8,89700.0,22.1009,22.1009,22.0702,22.0779,89700.0
2013-07-16 15:55:00,28.79,28.8,28.76,28.8,195900.0,22.0702,22.0779,22.0472,22.0779,195900.0
2013-07-17 09:30:00,28.89,29.15,28.89,29.1,93000.0,22.1469,22.3462,22.1469,22.3078,93000.0
2013-07-17 09:35:00,29.09,29.1,29.0,29.0,17400.0,22.3002,22.3078,22.2312,22.2312,17400.0
2013-07-17 09:40:00,29.0,29.04,28.98,29.0,25900.0,22.2312,22.2618,22.2158,22.2312,25900.0
2013-07-17 09:45:00,29.0,29.05,28.95,28.99,23400.0,22.2312,22.2695,22.1928,22.2235,23400.0
2013-07-17 09:50:00,29.0,29.04,28.98,28.99,28900.0,22.2312,22.2618,22.2158,22.2235,28900.0
2013-07-17 09:55:00,28.99,29.08,28.99,29.08,33300.0,22.2235,22.2925,22.2235,22.2925,33300.0
2013-07-17 10:00:00,29.07,29.07,29.02,29.04,103700.0,22.2848,22.2848,22.2465,22.2618,103700.0
2013-07-17 10:05:00,29.05,29.05,28.99,28.99,52600.0,22.2695,22.2695,22.2235,22.2235,52600.0
2013-07-17 10:10:00,28.99,29.01,28.92,28.92,89400.0,22.2235,22.2388,22.1698,22.1698,89400.0
2013-07-17 10:15:00,28.92,28.92,28.85,28.85,29300.0,22.1698,22.1698,22.1162,22.1162,29300.0
2013-07-17 10:20:00,28.86,28.89,28.76,28.76,49200.0,22.1239,22.1469,22.0472,22.0472,49200.0
2013-07-17 10:25:00,28.77,28.79,28.74,28.77,46400.0,22.0549,22.0702,22.0319,22.0549,46400.0
2013-07-17 10:30:00,28.77,28.79,28.72,28.75,24000.0,22.0549,22.0702,22.0165,22.0395,24000.0
2013-07-17 10:35:00,28.74,28.77,28.72,28.73,47600.0,22.0319,22.0549,22.0165,22.0242,47600.0
2013-07-17 10:40:00,28.72,28.72,28.67,28.7,47800.0,22.0165,22.0165,21.9782,22.0012,47800.0
2013-07-17 10:45:00,28.7,28.73,28.65,28.72,57100.0,22.0012,22.0242,21.9629,22.0165,57100.0
2013-07-17 10:50:00,28.72,28.76,28.68,28.76,32200.0,22.0165,22.0472,21.9859,22.0472,32200.0
2013-07-17 10:55:00,28.76,28.77,28.71,28.76,26100.0,22.0472,22.0549,22.0089,22.0472,26100.0
2013-07-17 11:00:00,28.75,28.84,28.75,28.82,12000.0,22.0395,22.1085,22.0395,22.0932,12000.0
2013-07-17 11:05:00,28.82,28.83,28.74,28.74,86000.0,22.0932,22.1009,22.0319,22.0319,86000.0
2013-07-17 11:10:00,28.74,28.75,28.67,28.67,58800.0,22.0319,22.0395,21.9782,21.9782,58800.0
2013-07-17 11:15:00,28.68,28.7,28.63,28.68,73400.0,21.9859,22.0012,21.9475,21.9859,73400.0
2013-07-17 11:20:00,28.69,28.69,28.64,28.64,35300.0,21.9935,21.9935,21.9552,21.9552,35300.0
2013-07-17 11:25:00,28.65,28.65,28.61,28.64,28300.0,21.9629,21.9629,21.9322,21.9552,28300.0
2013-07-17 11:30:00,28.64,28.65,28.59,28.6,34700.0,21.9552,21.9629,21.9169,21.9245,34700.0
2013-07-17 11:35:00,28.6,28.62,28.55,28.56,50600.0,21.9245,21.9399,21.8862,21.8939,50600.0
2013-07-17 11:40:00,28.57,28.58,28.45,28.45,81100.0,21.9015,21.9092,21.8095,21.8095,81100.0
2013-07-17 11:45:00,28.46,28.49,28.44,28.49,40500.0,21.8172,21.8402,21.8019,21.8402,40500.0
2013-07-17 11:50:00,28.49,28.51,28.46,28.5,72200.0,21.8402,21.8555,21.8172,21.8479,72200.0
2013-07-17 11:55:00,28.5,28.55,28.49,28.49,41500.0,21.8479,21.8862,21.8402,21.8402,41500.0
2013-07-17 12:00:00,28.5,28.53,28.49,28.53,24600.0,21.8479,21.8709,21.8402,21.8709,24600.0
2013-07-17 12:05:00,28.53,28.63,28.53,28.62,112500.0,21.8709,21.9475,21.8709,21.9399,112500.0
2013-07-17 12:10:00,28.62,28.66,28.59,28.64,16500.0,21.9399,21.9705,21.9169,21.9552,16500.0
2013-07-17 12:15:00,28.65,28.71,28.65,28.67,22000.0,21.9629,22.0089,21.9629,21.9782,22000.0
2013-07-17 12:20:00,28.67,28.69,28.65,28.65,19100.0,21.9782,21.9935,21.9629,21.9629,19100.0
2013-07-17 12:25:00,28.65,28.7,28.62,28.65,49200.0,21.9629,22.0012,21.9399,21.9629,49200.0
2013-07-17 12:30:00,28.65,28.66,28.62,28.62,12800.0,21.9629,21.9705,21.9399,21.9399,12800.0
2013-07-17 12:35:00,28.62,28.63,28.6,28.62,16600.0,21.9399,21.9475,21.9245,21.9399,16600.0
2013-07-17 12:40:00,28.62,28.67,28.62,28.63,28000.0,21.9399,21.9782,21.9399,21.9475,28000.0
2013-07-17 12:45:00,28.63,28.65,28.59,28.6,48800.0,21.9475,21.9629,21.9169,21.9245,48800.0
2013-07-17 12:50:00,28.59,28.6,28.57,28.6,16400.0,21.9169,21.9245,21.9015,21.9245,16400.0
2013-07-17 12:55:00,28.6,28.6,28.55,28.55,15700.0,21.9245,21.9245,21.8862,21.8862,15700.0
2013-07-17 13:00:00,28.55,28.6,28.55,28.58,17200.0,21.8862,21.9245,21.8862,21.9092,17200.0
2013-07-17 13:05:00,28.59,28.59,28.56,28.57,10900.0,21.9169,21.9169,21.8939,21.9015,10900.0
2013-07-17 13:10:00,28.57,28.58,28.56,28.58,9500.0,21.9015,21.9092,21.8939,21.9092,9500.0
2013-07-17 13:15:00,28.58,28.62,28.58,28.61,38000.0,21.9092,21.9399,21.9092,21.9322,38000.0
2013-07-17 13:20:00,28.62,28.66,28.62,28.63,19000.0,21.9399,21.9705,21.9399,21.9475,19000.0
2013-07-17 13:25:00,28.63,28.64,28.59,28.6,57000.0,21.9475,21.9552,21.9169,21.9245,57000.0
2013-07-17 13:30:00,28.6,28.63,28.58,28.6,50700.0,21.9245,21.9475,21.9092,21.9245,50700.0
2013-07-17 13:35:00,28.6,28.6,28.56,28.57,20600.0,21.9245,21.9245,21.8939,21.9015,20600.0
2013-07-17 13:40:00,28.56,28.61,28.56,28.57,34100.0,21.8939,21.9322,21.8939,21.9015,34100.0
2013-07-17 13:45:00,28.59,28.6,28.57,28.57,92000.0,21.9169,21.9245,21.9015,21.9015,92000.0
2013-07-17 13:50:00,28.57,28.59,28.52,28.55,37200.0,21.9015,21.9169,21.8632,21.8862,37200.0
2013-07-17 13:55:00,28.55,28.59,28.55,28.58,32900.0,21.8862,21.9169,21.8862,21.9092,32900.0
2013-07-17 14:00:00,28.59,28.6,28.55,28.55,23600.0,21.9169,21.9245,21.8862,21.8862,23600.0
2013-07-17 14:05:00,28.55,28.58,28.53,28.53,24000.0,21.8862,21.9092,21.8709,21.8709,24000.0
2013-07-17 14:10:00,28.53,28.54,28.52,28.53,45500.0,21.8709,21.8785,21.8632,21.8709,45500.0
2013-07-17 14:15:00,28.54,28.55,28.5,28.5,35100.0,21.8785,21.8862,21.8479,21.8479,35100.0
2013-07-17 14:20:00,28.5,28.52,28.42,28.5,86300.0,21.8479,21.8632,21.7866,21.8479,86300.0
2013-07-17 14:25:00,28.5,28.52,28.48,28.48,38800.0,21.8479,21.8632,21.8325,21.8325,38800.0
2013-07-17 14:30:00,28.49,28.49,28.43,28.43,18500.0,21.8402,21.8402,21.7942,21.7942,18500.0
2013-07-17 14:35:00,28.43,28.44,28.38,28.38,21800.0,21.7942,21.8019,21.7559,21.7559,21800.0
2013-07-17 14:40:00,28.38,28.41,28.35,28.35,35800.0,21.7559,21.7789,21.7329,21.7329,35800.0
2013-07-17 14:45:00,28.35,28.36,28.32,28.35,39400.0,21.7329,21.7406,21.7099,21.7329,39400.0
2013-07-17 14:50:00,28.35,28.39,28.35,28.39,28300.0,21.7329,21.7636,21.7329,21.7636,28300.0
2013-07-17 14:55:00,28.39,28.39,28.35,28.39,49800.0,21.7636,21.7636,21.7329,21.7636,49800.0
2013-07-17 15:00:00,28.39,28.42,28.37,28.4,48900.0,21.7636,21.7866,21.7482,21.7712,48900.0
2013-07-17 15:05:00,28.41,28.41,28.36,28.36,22100.0,21.7789,21.7789,21.7406,21.7406,22100.0
2013-07-17 15:10:00,28.36,28.37,28.34,28.36,37300.0,21.7406,21.7482,21.7252,21.7406,37300.0
2013-07-17 15:15:00,28.37,28.38,28.36,28.37,17200.0,21.7482,21.7559,21.7406,21.7482,17200.0
2013-07-17 15:20:00,28.38,28.4,28.35,28.4,56100.0,21.7559,21.7712,21.7329,21.7712,56100.0
2013-07-17 15:25:00,28.4,28.45,28.35,28.35,85000.0,21.7712,21.8095,21.7329,21.7329,85000.0
2013-07-17 15:30:00,28.36,28.39,28.27,28.28,119100.0,21.7406,21.7636,21.6716,21.6792,119100.0
2013-07-17 15:35:00,28.27,28.32,28.27,28.28,87100.0,21.6716,21.7099,21.6716,21.6792,87100.0
2013-07-17 15:40:00,28.28,28.39,28.28,28.38,147900.0,21.6792,21.7636,21.6792,21.7559,147900.0
2013-07-17 15:45:00,28.39,28.43,28.38,28.43,75800.0,21.7636,21.7942,21.7559,21.7942,75800.0
2013-07-17 15:50:00,28.43,28.45,28.36,28.43,201000.0,21.7942,21.8095,21.7406,21.7942,201000.0
2013-07-17 15:55:00,28.43,28.43,28.37,28.41,315400.0,21.7942,21.7942,21.7482,21.7789,315400.0
2013-07-18 09:30:00,28.51,28.8,28.51,28.76,57300.0,21.8555,22.0779,21.8555,22.0472,57300.0
2013-07-18 09:35:00,28.75,28.77,28.66,28.68,84700.0,22.0395,22.0549,21.9705,21.9859,84700.0
2013-07-18 09:40:00,28.72,28.75,28.5,28.5,161600.0,22.0165,22.0395,21.8479,21.8479,161600.0
2013-07-18 09:45:00,28.52,28.67,28.49,28.55,50500.0,21.8632,21.9782,21.8402,21.8862,50500.0
2013-07-18 09:50:00,28.54,28.61,28.45,28.45,29900.0,21.8785,21.9322,21.8095,21.8095,29900.0
2013-07-18 09:55:00,28.45,28.48,28.31,28.41,176800.0,21.8095,21.8325,21.7022,21.7789,176800.0
2013-07-18 10:00:00,28.41,28.53,28.41,28.47,43900.0,21.7789,21.8709,21.7789,21.8249,43900.0
2013-07-18 10:05:00,28.46,28.46,28.32,28.34,87100.0,21.8172,21.8172,21.7099,21.7252,87100.0
2013-07-18 10:10:00,28.33,28.36,28.28,28.29,179600.0,21.7176,21.7406,21.6792,21.6869,179600.0
2013-07-18 10:15:00,28.29,28.3,28.22,28.22,47900.0,21.6869,21.6946,21.6332,21.6332,47900.0
2013-07-18 10:20:00,28.23,28.23,28.1,28.18,102200.0,21.6409,21.6409,21.5412,21.6026,102200.0
2013-07-18 10:25:00,28.19,28.23,28.14,28.2,74500.0,21.6102,21.6409,21.5719,21.6179,74500.0
2013-07-18 10:30:00,28.2,28.2,28.09,28.16,120500.0,21.6179,21.6179,21.5336,21.5872,120500.0
2013-07-18 10:35:00,28.15,28.16,28.09,28.09,33500.0,21.5796,21.5872,21.5336,21.5336,33500.0
2013-07-18 10:40:00,28.1,28.14,28.07,28.13,21300.0,21.5412,21.5719,21.5182,21.5642,21300.0
2013-07-18 10:45:00,28.13,28.19,28.12,28.13,16700.0,21.5642,21.6102,21.5566,21.5642,16700.0
2013-07-18 10:50:00,28.13,28.15,28.07,28.07,31300.0,21.5642,21.5796,21.5182,21.5182,31300.0
2013-07-18 10:55:00,28.07,28.09,28.0,28.08,112700.0,21.5182,21.5336,21.4646,21.5259,112700.0
2013-07-18 11:00:00,28.08,28.12,28.05,28.12,104300.0,21.5259,21.5566,21.5029,21.5566,104300.0
2013-07-18 11:05:00,28.12,28.22,28.11,28.22,134800.0,21.5566,21.6332,21.5489,21.6332,134800.0
2013-07-18 11:10:00,28.22,28.22,28.18,28.22,23000.0,21.6332,21.6332,21.6026,21.6332,23000.0
2013-07-18 11:15:00,28.21,28.22,28.17,28.2,49900.0,21.6256,21.6332,21.5949,21.6179,49900.0
2013-07-18 11:20:00,28.2,28.24,28.2,28.22,22700.0,21.6179,21.6486,21.6179,21.6332,22700.0
2013-07-18 11:25:00,28.23,28.26,28.22,28.26,32300.0,21.6409,21.6639,21.6332,21.6639,32300.0
2013-07-18 11:30:00,28.26,28.3,28.25,28.3,34100.0,21.6639,21.6946,21.6562,21.6946,34100.0
2013-07-18 11:35:00,28.29,28.39,28.29,28.36,66200.0,21.6869,21.7636,21.6869,21.7406,66200.0
2013-07-18 11:40:00,28.36,28.36,28.31,28.32,7400.0,21.7406,21.7406,21.7022,21.7099,7400.0
2013-07-18 11:45:00,28.31,28.32,28.3,28.31,8800.0,21.7022,21.7099,21.6946,21.7022,8800.0
2013-07-18 11:50:00,28.3,28.31,28.3,28.31,11200.0,21.6946,21.7022,21.6946,21.7022,11200.0
2013-07-18 11:55:00,28.3,28.41,28.3,28.4,49000.0,21.6946,21.7789,21.6946,21.7712,49000.0
2013-07-18 12:00:00,28.41,28.42,28.4,28.4,17600.0,21.7789,21.7866,21.7712,21.7712,17600.0
2013-07-18 12:05:00,28.4,28.43,28.31,28.31,47700.0,21.7712,21.7942,21.7022,21.7022,47700.0
2013-07-18 12:10:00,28.32,28.32,28.25,28.28,24700.0,21.7099,21.7099,21.6562,21.6792,24700.0
2013-07-18 12:15:00,28.28,28.35,28.28,28.35,11500.0,21.6792,21.7329,21.6792,21.7329,11500.0
2013-07-18 12:20:00,28.35,28.38,28.28,28.36,95400.0,21.7329,21.7559,21.6792,21.7406,95400.0
2013-07-18 12:25:00,28.37,28.4,28.36,28.38,27800.0,21.7482,21.7712,21.7406,21.7559,27800.0
2013-07-18 12:30:00,28.37,28.38,28.34,28.38,11700.0,21.7482,21.7559,21.7252,21.7559,11700.0
2013-07-18 12:35:00,28.37,28.42,28.36,28.42,13700.0,21.7482,21.7866,21.7406,21.7866,13700.0
2013-07-18 12:40:00,28.42,28.42,28.36,28.36,8600.0,21.7866,21.7866,21.7406,21.7406,8600.0
2013-07-18 12:45:00,28.35,28.4,28.35,28.38,10500.0,21.7329,21.7712,21.7329,21.7559,10500.0
2013-07-18 12:50:00,28.38,28.4,28.35,28.38,11800.0,21.7559,21.7712,21.7329,21.7559,11800.0
2013-07-18 12:55:00,28.38,28.41,28.37,28.41,8200.0,21.7559,21.7789,21.7482,21.7789,8200.0
2013-07-18 13:00:00,28.41,28.42,28.4,28.42,4700.0,21.7789,21.7866,21.7712,21.7866,4700.0
2013-07-18 13:05:00,28.42,28.43,28.39,28.39,6900.0,21.7866,21.7942,21.7636,21.7636,6900.0
2013-07-18 13:10:00,28.4,28.45,28.39,28.45,12700.0,21.7712,21.8095,21.7636,21.8095,12700.0
2013-07-18 13:15:00,28.45,28.48,28.44,28.46,12300.0,21.8095,21.8325,21.8019,21.8172,12300.0
2013-07-18 13:20:00,28.46,28.46,28.44,28.45,5400.0,21.8172,21.8172,21.8019,21.8095,5400.0
2013-07-18 13:25:00,28.44,28.47,28.42,28.45,29900.0,21.8019,21.8249,21.7866,21.8095,29900.0
2013-07-18 13:30:00,28.45,28.45,28.43,28.43,7600.0,21.8095,21.8095,21.7942,21.7942,7600.0
2013-07-18 13:35:00,28.43,28.5,28.43,28.5,27500.0,21.7942,21.8479,21.7942,21.8479,27500.0
2013-07-18 13:40:00,28.49,28.5,28.49,28.5,7200.0,21.8402,21.8479,21.8402,21.8479,7200.0
2013-07-18 13:45:00,28.5,28.51,28.49,28.51,12400.0,21.8479,21.8555,21.8402,21.8555,12400.0
2013-07-18 13:50:00,28.51,28.52,28.48,28.49,39400.0,21.8555,21.8632,21.8325,21.8402,39400.0
2013-07-18 13:55:00,28.49,28.52,28.49,28.5,17600.0,21.8402,21.8632,21.8402,21.8479,17600.0
2013-07-18 14:00:00,28.5,28.52,28.49,28.5,10100.0,21.8479,21.8632,21.8402,21.8479,10100.0
2013-07-18 14:05:00,28.51,28.51,28.49,28.51,14500.0,21.8555,21.8555,21.8402,21.8555,14500.0
2013-07-18 14:10:00,28.5,28.51,28.47,28.49,27600.0,21.8479,21.8555,21.8249,21.8402,27600.0
2013-07-18 14:15:00,28.49,28.5,28.47,28.47,16400.0,21.8402,21.8479,21.8249,21.8249,16400.0
2013-07-18 14:20:00,28.47,28.53,28.47,28.53,16000.0,21.8249,21.8709,21.8249,21.8709,16000.0
2013-07-18 14:25:00,28.52,28.52,28.48,28.48,30500.0,21.8632,21.8632,21.8325,21.8325,30500.0
2013-07-18 14:30:00,28.48,28.49,28.46,28.46,9900.0,21.8325,21.8402,21.8172,21.8172,9900.0
2013-07-18 14:35:00,28.46,28.46,28.44,28.45,20300.0,21.8172,21.8172,21.8019,21.8095,20300.0
2013-07-18 14:40:00,28.45,28.46,28.44,28.45,23900.0,21.8095,21.8172,21.8019,21.8095,23900.0
2013-07-18 14:45:00,28.45,28.46,28.41,28.44,48500.0,21.8095,21.8172,21.7789,21.8019,48500.0
2013-07-18 14:50:00,28.43,28.43,28.39,28.42,63200.0,21.7942,21.7942,21.7636,21.7866,63200.0
2013-07-18 14:55:00,28.43,28.46,28.42,28.46,29000.0,21.7942,21.8172,21.7866,21.8172,29000.0
2013-07-18 15:00:00,28.45,28.46,28.45,28.46,9000.0,21.8095,21.8172,21.8095,21.8172,9000.0
2013-07-18 15:05:00,28.46,28.49,28.45,28.46,55800.0,21.8172,21.8402,21.8095,21.8172,55800.0
2013-07-18 15:10:00,28.46,28.47,28.46,28.46,7900.0,21.8172,21.8249,21.8172,21.8172,7900.0
2013-07-18 15:15:00,28.47,28.47,28.44,28.46,89500.0,21.8249,21.8249,21.8019,21.8172,89500.0
2013-07-18 15:20:00,28.46,28.46,28.4,28.4,27500.0,21.8172,21.8172,21.7712,21.7712,27500.0
2013-07-18 15:25:00,28.4,28.44,28.4,28.42,59700.0,21.7712,21.8019,21.7712,21.7866,59700.0
2013-07-18 15:30:00,28.41,28.42,28.37,28.38,34400.0,21.7789,21.7866,21.7482,21.7559,34400.0
2013-07-18 15:35:00,28.38,28.39,28.34,28.34,49400.0,21.7559,21.7636,21.7252,21.7252,49400.0
2013-07-18 15:40:00,28.34,28.37,28.31,28.31,66000.0,21.7252,21.7482,21.7022,21.7022,66000.0
2013-07-18 15:45:00,28.31,28.4,28.29,28.39,99000.0,21.7022,21.7712,21.6869,21.7636,99000.0
2013-07-18 15:50:00,28.38,28.39,28.38,28.39,55400.0,21.7559,21.7636,21.7559,21.7636,55400.0
2013-07-18 15:55:00,28.38,28.43,28.37,28.43,293900.0,21.7559,21.7942,21.7482,21.7942,293900.0
2013-07-19 09:30:00,28.57,28.57,28.45,28.48,223400.0,21.9015,21.9015,21.8095,21.8325,223400.0
2013-07-19 09:35:00,28.48,28.5,28.45,28.47,24300.0,21.8325,21.8479,21.8095,21.8249,24300.0
2013-07-19 09:40:00,28.47,28.6,28.47,28.56,33400.0,21.8249,21.9245,21.8249,21.8939,33400.0
2013-07-19 09:45:00,28.56,28.62,28.51,28.57,39200.0,21.8939,21.9399,21.8555,21.9015,39200.0
2013-07-19 09:50:00,28.56,28.58,28.49,28.49,90700.0,21.8939,21.9092,21.8402,21.8402,90700.0
2013-07-19 09:55:00,28.5,28.52,28.44,28.44,42300.0,21.8479,21.8632,21.8019,21.8019,42300.0
2013-07-19 10:00:00,28.44,28.54,28.44,28.52,24500.0,21.8019,21.8785,21.8019,21.8632,24500.0
2013-07-19 10:05:00,28.52,28.56,28.51,28.53,32000.0,21.8632,21.8939,21.8555,21.8709,32000.0
2013-07-19 10:10:00,28.53,28.54,28.42,28.42,28700.0,21.8709,21.8785,21.7866,21.7866,28700.0
2013-07-19 10:15:00,28.41,28.41,28.35,28.35,10000.0,21.7789,21.7789,21.7329,21.7329,10000.0
2013-07-19 10:20:00,28.34,28.34,28.27,28.29,93600.0,21.7252,21.7252,21.6716,21.6869,93600.0
2013-07-19 10:25:00,28.3,28.36,28.29,28.36,35000.0,21.6946,21.7406,21.6869,21.7406,35000.0
2013-07-19 10:30:00,28.37,28.41,28.36,28.36,10900.0,21.7482,21.7789,21.7406,21.7406,10900.0
2013-07-19 10:35:00,28.37,28.39,28.35,28.37,10700.0,21.7482,21.7636,21.7329,21.7482,10700.0
2013-07-19 10:40:00,28.37,28.38,28.34,28.35,20900.0,21.7482,21.7559,21.7252,21.7329,20900.0
2013-07-19 10:45:00,28.35,28.37,28.33,28.34,10100.0,21.7329,21.7482,21.7176,21.7252,10100.0
2013-07-19 10:50:00,28.35,28.38,28.35,28.37,34900.0,21.7329,21.7559,21.7329,21.7482,34900.0
2013-07-19 10:55:00,28.38,28.42,28.36,28.37,22200.0,21.7559,21.7866,21.7406,21.7482,22200.0
2013-07-19 11:00:00,28.37,28.41,28.36,28.39,34800.0,21.7482,21.7789,21.7406,21.7636,34800.0
2013-07-19 11:05:00,28.38,28.4,28.34,28.37,12400.0,21.7559,21.7712,21.7252,21.7482,12400.0
2013-07-19 11:10:00,28.38,28.44,28.38,28.41,26100.0,21.7559,21.8019,21.7559,21.7789,26100.0
2013-07-19 11:15:00,28.41,28.41,28.37,28.38,4300.0,21.7789,21.7789,21.7482,21.7559,4300.0
2013-07-19 11:20:00,28.38,28.39,28.34,28.36,9500.0,21.7559,21.7636,21.7252,21.7406,9500.0
2013-07-19 11:25:00,28.36,28.39,28.33,28.39,41400.0,21.7406,21.7636,21.7176,21.7636,41400.0
2013-07-19 11:30:00,28.38,28.41,28.38,28.38,8200.0,21.7559,21.7789,21.7559,21.7559,8200.0
2013-07-19 11:35:00,28.38,28.39,28.35,28.39,44300.0,21.7559,21.7636,21.7329,21.7636,44300.0
2013-07-19 11:40:00,28.38,28.4,28.38,28.38,13500.0,21.7559,21.7712,21.7559,21.7559,13500.0
2013-07-19 11:45:00,28.39,28.4,28.34,28.37,31300.0,21.7636,21.7712,21.7252,21.7482,31300.0
2013-07-19 11:50:00,28.37,28.37,28.33,28.34,17200.0,21.7482,21.7482,21.7176,21.7252,17200.0
2013-07-19 11:55:00,28.34,28.37,28.33,28.34,45700.0,21.7252,21.7482,21.7176,21.7252,45700.0
2013-07-19 12:00:00,28.35,28.4,28.33,28.34,17700.0,21.7329,21.7712,21.7176,21.7252,17700.0
2013-07-19 12:05:00,28.33,28.35,28.31,28.33,13000.0,21.7176,21.7329,21.7022,21.7176,13000.0
2013-07-19 12:10:00,28.34,28.35,28.3,28.32,16400.0,21.7252,21.7329,21.6946,21.7099,16400.0
2013-07-19 12:15:00,28.33,28.35,28.3,28.31,30400.0,21.7176,21.7329,21.6946,21.7022,30400.0
2013-07-19 12:20:00,28.32,28.33,28.29,28.3,35900.0,21.7099,21.7176,21.6869,21.6946,35900.0
2013-07-19 12:25:00,28.3,28.3,28.29,28.29,59400.0,21.6946,21.6946,21.6869,21.6869,59400.0
2013-07-19 12:30:00,28.3,28.3,28.26,28.26,9400.0,21.6946,21.6946,21.6639,21.6639,9400.0
2013-07-19 12:35:00,28.25,28.26,28.23,28.25,15900.0,21.6562,21.6639,21.6409,21.6562,15900.0
2013-07-19 12:40:00,28.25,28.26,28.25,28.26,15000.0,21.6562,21.6639,21.6562,21.6639,15000.0
2013-07-19 12:45:00,28.27,28.28,28.25,28.25,29100.0,21.6716,21.6792,21.6562,21.6562,29100.0
2013-07-19 12:50:00,28.26,28.3,28.23,28.23,23400.0,21.6639,21.6946,21.6409,21.6409,23400.0
2013-07-19 12:55:00,28.23,28.26,28.23,28.26,6600.0,21.6409,21.6639,21.6409,21.6639,6600.0
2013-07-19 13:00:00,28.26,28.28,28.24,28.28,34600.0,21.6639,21.6792,21.6486,21.6792,34600.0
2013-07-19 13:05:00,28.28,28.31,28.28,28.29,11600.0,21.6792,21.7022,21.6792,21.6869,11600.0
2013-07-19 13:10:00,28.29,28.36,28.28,28.35,19000.0,21.6869,21.7406,21.6792,21.7329,19000.0
2013-07-19 13:15:00,28.35,28.38,28.34,28.36,9200.0,21.7329,21.7559,21.7252,21.7406,9200.0
2013-07-19 13:20:00,28.35,28.36,28.33,28.34,10700.0,21.7329,21.7406,21.7176,21.7252,10700.0
2013-07-19 13:25:00,28.33,28.36,28.32,28.36,11200.0,21.7176,21.7406,21.7099,21.7406,11200.0
2013-07-19 13:30:00,28.35,28.36,28.35,28.36,17800.0,21.7329,21.7406,21.7329,21.7406,17800.0
2013-07-19 13:35:00,28.36,28.36,28.3,28.3,29300.0,21.7406,21.7406,21.6946,21.6946,29300.0
2013-07-19 13:40:00,28.3,28.33,28.3,28.3,52800.0,21.6946,21.7176,21.6946,21.6946,52800.0
2013-07-19 13:45:00,28.31,28.32,28.29,28.3,41700.0,21.7022,21.7099,21.6869,21.6946,41700.0
2013-07-19 13:50:00,28.31,28.33,28.3,28.33,9800.0,21.7022,21.7176,21.6946,21.7176,9800.0
2013-07-19 13:55:00,28.33,28.34,28.3,28.3,23200.0,21.7176,21.7252,21.6946,21.6946,23200.0
2013-07-19 14:00:00,28.31,28.31,28.27,28.28,14200.0,21.7022,21.7022,21.6716,21.6792,14200.0
2013-07-19 14:05:00,28.27,28.32,28.27,28.29,51100.0,21.6716,21.7099,21.6716,21.6869,51100.0
2013-07-19 14:10:00,28.29,28.31,28.28,28.29,22200.0,21.6869,21.7022,21.6792,21.6869,22200.0
2013-07-19 14:15:00,28.29,28.29,28.27,28.27,16500.0,21.6869,21.6869,21.6716,21.6716,16500.0
2013-07-19 14:20:00,28.28,28.3,28.27,28.27,16100.0,21.6792,21.6946,21.6716,21.6716,16100.0
2013-07-19 14:25:00,28.28,28.28,28.26,28.27,15300.0,21.6792,21.6792,21.6639,21.6716,15300.0
2013-07-19 14:30:00,28.26,28.29,28.26,28.29,15500.0,21.6639,21.6869,21.6639,21.6869,15500.0
2013-07-19 14:35:00,28.29,28.3,28.25,28.26,15800.0,21.6869,21.6946,21.6562,21.6639,15800.0
2013-07-19 14:40:00,28.25,28.27,28.25,28.27,21300.0,21.6562,21.6716,21.6562,21.6716,21300.0
2013-07-19 14:45:00,28.27,28.32,28.27,28.3,113000.0,21.6716,21.7099,21.6716,21.6946,113000.0
2013-07-19 14:50:00,28.31,28.32,28.3,28.31,8100.0,21.7022,21.7099,21.6946,21.7022,8100.0
2013-07-19 14:55:00,28.32,28.35,28.31,28.35,26900.0,21.7099,21.7329,21.7022,21.7329,26900.0
2013-07-19 15:00:00,28.35,28.37,28.32,28.35,50700.0,21.7329,21.7482,21.7099,21.7329,50700.0
2013-07-19 15:05:00,28.35,28.37,28.34,28.37,17600.0,21.7329,21.7482,21.7252,21.7482,17600.0
2013-07-19 15:10:00,28.38,28.39,28.37,28.38,23200.0,21.7559,21.7636,21.7482,21.7559,23200.0
2013-07-19 15:15:00,28.38,28.41,28.38,28.39,28200.0,21.7559,21.7789,21.7559,21.7636,28200.0
2013-07-19 15:20:00,28.39,28.4,28.38,28.4,16300.0,21.7636,21.7712,21.7559,21.7712,16300.0
2013-07-19 15:25:00,28.4,28.42,28.38,28.41,79900.0,21.7712,21.7866,21.7559,21.7789,79900.0
2013-07-19 15:30:00,28.41,28.43,28.4,28.42,25300.0,21.7789,21.7942,21.7712,21.7866,25300.0
2013-07-19 15:35:00,28.43,28.46,28.42,28.42,49600.0,21.7942,21.8172,21.7866,21.7866,49600.0
2013-07-19 15:40:00,28.43,28.46,28.42,28.46,55500.0,21.7942,21.8172,21.7866,21.8172,55500.0
2013-07-19 15:45:00,28.45,28.46,28.41,28.44,87700.0,21.8095,21.8172,21.7789,21.8019,87700.0
2013-07-19 15:50:00,28.44,28.44,28.42,28.44,54900.0,21.8019,21.8019,21.7866,21.8019,54900.0
2013-07-19 15:55:00,28.43,28.47,28.43,28.47,174200.0,21.7942,21.8249,21.7942,21.8249,174200.0
2013-07-22 09:30:00,28.41,28.5,28.39,28.44,23400.0,21.7789,21.8479,21.7636,21.8019,23400.0
2013-07-22 09:35:00,28.45,28.5,28.43,28.48,7000.0,21.8095,21.8479,21.7942,21.8325,7000.0
2013-07-22 09:40:00,28.48,28.51,28.41,28.42,10000.0,21.8325,21.8555,21.7789,21.7866,10000.0
2013-07-22 09:45:00,28.43,28.49,28.43,28.49,14300.0,21.7942,21.8402,21.7942,21.8402,14300.0
2013-07-22 09:50:00,28.49,28.49,28.47,28.48,15300.0,21.8402,21.8402,21.8249,21.8325,15300.0
2013-07-22 09:55:00,28.47,28.48,28.3,28.34,46200.0,21.8249,21.8325,21.6946,21.7252,46200.0
2013-07-22 10:00:00,28.34,28.46,28.34,28.45,20200.0,21.7252,21.8172,21.7252,21.8095,20200.0
2013-07-22 10:05:00,28.45,28.5,28.44,28.5,38100.0,21.8095,21.8479,21.8019,21.8479,38100.0
2013-07-22 10:10:00,28.5,28.52,28.47,28.47,41900.0,21.8479,21.8632,21.8249,21.8249,41900.0
2013-07-22 10:15:00,28.47,28.53,28.47,28.49,51300.0,21.8249,21.8709,21.8249,21.8402,51300.0
2013-07-22 10:20:00,28.48,28.52,28.44,28.51,51600.0,21.8325,21.8632,21.8019,21.8555,51600.0
2013-07-22 10:25:00,28.51,28.52,28.49,28.5,43300.0,21.8555,21.8632,21.8402,21.8479,43300.0
2013-07-22 10:30:00,28.5,28.51,28.43,28.43,23300.0,21.8479,21.8555,21.7942,21.7942,23300.0
2013-07-22 10:35:00,28.43,28.49,28.42,28.44,17000.0,21.7942,21.8402,21.7866,21.8019,17000.0
2013-07-22 10:40:00,28.45,28.49,28.44,28.46,13700.0,21.8095,21.8402,21.8019,21.8172,13700.0
2013-07-22 10:45:00,28.46,28.46,28.44,28.45,10700.0,21.8172,21.8172,21.8019,21.8095,10700.0
2013-07-22 10:50:00,28.44,28.44,28.39,28.41,13200.0,21.8019,21.8019,21.7636,21.7789,13200.0
2013-07-22 10:55:00,28.41,28.44,28.41,28.42,11400.0,21.7789,21.8019,21.7789,21.7866,11400.0
2013-07-22 11:00:00,28.42,28.45,28.42,28.45,12000.0,21.7866,21.8095,21.7866,21.8095,12000.0
2013-07-22 11:05:00,28.45,28.49,28.44,28.45,18800.0,21.8095,21.8402,21.8019,21.8095,18800.0
2013-07-22 11:10:00,28.46,28.46,28.43,28.44,18500.0,21.8172,21.8172,21.7942,21.8019,18500.0
2013-07-22 11:15:00,28.43,28.46,28.43,28.45,9900.0,21.7942,21.8172,21.7942,21.8095,9900.0
2013-07-22 11:20:00,28.44,28.44,28.4,28.41,16800.0,21.8019,21.8019,21.7712,21.7789,16800.0
2013-07-22 11:25:00,28.41,28.43,28.4,28.43,15000.0,21.7789,21.7942,21.7712,21.7942,15000.0
2013-07-22 11:30:00,28.43,28.46,28.41,28.45,13000.0,21.7942,21.8172,21.7789,21.8095,13000.0
2013-07-22 11:35:00,28.45,28.5,28.45,28.5,5900.0,21.8095,21.8479,21.8095,21.8479,5900.0
2013-07-22 11:40:00,28.49,28.5,28.43,28.43,9600.0,21.8402,21.8479,21.7942,21.7942,9600.0
2013-07-22 11:45:00,28.45,28.45,28.4,28.43,9500.0,21.8095,21.8095,21.7712,21.7942,9500.0
2013-07-22 11:50:00,28.44,28.45,28.39,28.4,105400.0,21.8019,21.8095,21.7636,21.7712,105400.0
2013-07-22 11:55:00,28.4,28.41,28.38,28.39,14600.0,21.7712,21.7789,21.7559,21.7636,14600.0
2013-07-22 12:00:00,28.39,28.4,28.37,28.38,13100.0,21.7636,21.7712,21.7482,21.7559,13100.0
2013-07-22 12:05:00,28.39,28.39,28.35,28.36,12100.0,21.7636,21.7636,21.7329,21.7406,12100.0
2013-07-22 12:10:00,28.37,28.41,28.37,28.41,6800.0,21.7482,21.7789,21.7482,21.7789,6800.0
2013-07-22 12:15:00,28.42,28.42,28.31,28.33,20800.0,21.7866,21.7866,21.7022,21.7176,20800.0
2013-07-22 12:20:00,28.33,28.36,28.32,28.33,30100.0,21.7176,21.7406,21.7099,21.7176,30100.0
2013-07-22 12:25:00,28.34,28.36,28.29,28.29,14700.0,21.7252,21.7406,21.6869,21.6869,14700.0
2013-07-22 12:30:00,28.29,28.32,28.26,28.32,20100.0,21.6869,21.7099,21.6639,21.7099,20100.0
2013-07-22 12:35:00,28.32,28.35,28.3,28.35,9900.0,21.7099,21.7329,21.6946,21.7329,9900.0
2013-07-22 12:40:00,28.35,28.38,28.35,28.38,12900.0,21.7329,21.7559,21.7329,21.7559,12900.0
2013-07-22 12:45:00,28.38,28.4,28.37,28.38,7700.0,21.7559,21.7712,21.7482,21.7559,7700.0
2013-07-22 12:50:00,28.39,28.4,28.37,28.38,4900.0,21.7636,21.7712,21.7482,21.7559,4900.0
2013-07-22 12:55:00,28.39,28.39,28.32,28.32,8900.0,21.7636,21.7636,21.7099,21.7099,8900.0
2013-07-22 13:00:00,28.33,28.38,28.33,28.38,7100.0,21.7176,21.7559,21.7176,21.7559,7100.0
2013-07-22 13:05:00,28.38,28.46,28.36,28.42,53300.0,21.7559,21.8172,21.7406,21.7866,53300.0
2013-07-22 13:10:00,28.42,28.44,28.38,28.38,40400.0,21.7866,21.8019,21.7559,21.7559,40400.0
2013-07-22 13:15:00,28.37,28.4,28.25,28.25,141800.0,21.7482,21.7712,21.6562,21.6562,141800.0
2013-07-22 13:20:00,28.26,28.31,28.26,28.3,13200.0,21.6639,21.7022,21.6639,21.6946,13200.0
2013-07-22 13:25:00,28.3,28.31,28.27,28.29,7200.0,21.6946,21.7022,21.6716,21.6869,7200.0
2013-07-22 13:30:00,28.29,28.3,28.22,28.22,33900.0,21.6869,21.6946,21.6332,21.6332,33900.0
2013-07-22 13:35:00,28.22,28.23,28.17,28.18,30000.0,21.6332,21.6409,21.5949,21.6026,30000.0
2013-07-22 13:40:00,28.19,28.2,28.16,28.2,28000.0,21.6102,21.6179,21.5872,21.6179,28000.0
2013-07-22 13:45:00,28.21,28.21,28.15,28.15,40800.0,21.6256,21.6256,21.5796,21.5796,40800.0
2013-07-22 13:50:00,28.15,28.15,28.09,28.12,38500.0,21.5796,21.5796,21.5336,21.5566,38500.0
2013-07-22 13:55:00,28.12,28.16,28.11,28.11,20800.0,21.5566,21.5872,21.5489,21.5489,20800.0
2013-07-22 14:00:00,28.11,28.15,28.1,28.15,30200.0,21.5489,21.5796,21.5412,21.5796,30200.0
2013-07-22 14:05:00,28.16,28.19,28.14,28.17,38400.0,21.5872,21.6102,21.5719,21.5949,38400.0
2013-07-22 14:10:00,28.16,28.17,28.14,28.14,10600.0,21.5872,21.5949,21.5719,21.5719,10600.0
2013-07-22 14:15:00,28.15,28.16,28.12,28.14,11200.0,21.5796,21.5872,21.5566,21.5719,11200.0
2013-07-22 14:20:00,28.13,28.16,28.13,28.14,13300.0,21.5642,21.5872,21.5642,21.5719,13300.0
2013-07-22 14:25:00,28.14,28.18,28.14,28.18,12100.0,21.5719,21.6026,21.5719,21.6026,12100.0
2013-07-22 14:30:00,28.17,28.17,28.14,28.16,10400.0,21.5949,21.5949,21.5719,21.5872,10400.0
2013-07-22 14:35:00,28.16,28.17,28.15,28.15,9300.0,21.5872,21.5949,21.5796,21.5796,9300.0
2013-07-22 14:40:00,28.15,28.16,28.11,28.11,21400.0,21.5796,21.5872,21.5489,21.5489,21400.0
2013-07-22 14:45:00,28.1,28.1,28.05,28.06,49100.0,21.5412,21.5412,21.5029,21.5106,49100.0
2013-07-22 14:50:00,28.06,28.07,28.05,28.05,37900.0,21.5106,21.5182,21.5029,21.5029,37900.0
2013-07-22 14:55:00,28.05,28.06,28.0,28.01,58000.0,21.5029,21.5106,21.4646,21.4722,58000.0
2013-07-22 15:00:00,28.01,28.05,28.01,28.03,57100.0,21.4722,21.5029,21.4722,21.4876,57100.0
2013-07-22 15:05:00,28.04,28.05,27.98,27.98,44500.0,21.4952,21.5029,21.4493,21.4493,44500.0
2013-07-22 15:10:00,27.98,28.0,27.96,27.96,34400.0,21.4493,21.4646,21.4339,21.4339,34400.0
2013-07-22 15:15:00,27.95,28.01,27.94,28.01,52800.0,21.4263,21.4722,21.4186,21.4722,52800.0
2013-07-22 15:20:00,28.02,28.02,27.97,28.01,119800.0,21.4799,21.4799,21.4416,21.4722,119800.0
2013-07-22 15:25:00,28.01,28.06,28.01,28.04,25900.0,21.4722,21.5106,21.4722,21.4952,25900.0
2013-07-22 15:30:00,28.03,28.04,28.01,28.01,25400.0,21.4876,21.4952,21.4722,21.4722,25400.0
2013-07-22 15:35:00,28.01,28.02,27.98,27.99,37400.0,21.4722,21.4799,21.4493,21.4569,37400.0
2013-07-22 15:40:00,27.99,28.01,27.99,27.99,52800.0,21.4569,21.4722,21.4569,21.4569,52800.0
2013-07-22 15:45:00,27.99,27.99,27.94,27.95,48700.0,21.4569,21.4569,21.4186,21.4263,48700.0
2013-07-22 15:50:00,27.96,27.98,27.95,27.95,59900.0,21.4339,21.4493,21.4263,21.4263,59900.0
2013-07-22 15:55:00,27.96,28.01,27.95,27.98,135000.0,21.4339,21.4722,21.4263,21.4493,135000.0
2013-07-23 09:30:00,28.11,28.14,28.03,28.13,41500.0,21.5489,21.5719,21.4876,21.5642,41500.0
2013-07-23 09:35:00,28.11,28.18,28.08,28.17,23900.0,21.5489,21.6026,21.5259,21.5949,23900.0
2013-07-23 09:40:00,28.18,28.21,28.14,28.21,15700.0,21.6026,21.6256,21.5719,21.6256,15700.0
2013-07-23 09:45:00,28.21,28.27,28.16,28.16,64200.0,21.6256,21.6716,21.5872,21.5872,64200.0
2013-07-23 09:50:00,28.17,28.17,28.07,28.16,85500.0,21.5949,21.5949,21.5182,21.5872,85500.0
2013-07-23 09:55:00,28.17,28.17,28.13,28.13,31900.0,21.5949,21.5949,21.5642,21.5642,31900.0
2013-07-23 10:00:00,28.13,28.25,28.13,28.25,165400.0,21.5642,21.6562,21.5642,21.6562,165400.0
2013-07-23 10:05:00,28.26,28.3,28.23,28.3,125400.0,21.6639,21.6946,21.6409,21.6946,125400.0
2013-07-23 10:10:00,28.3,28.37,28.29,28.33,81600.0,21.6946,21.7482,21.6869,21.7176,81600.0
2013-07-23 10:15:00,28.33,28.33,28.25,28.27,20500.0,21.7176,21.7176,21.6562,21.6716,20500.0
2013-07-23 10:20:00,28.27,28.33,28.27,28.33,67000.0,21.6716,21.7176,21.6716,21.7176,67000.0
2013-07-23 10:25:00,28.33,28.35,28.29,28.29,18100.0,21.7176,21.7329,21.6869,21.6869,18100.0
2013-07-23 10:30:00,28.3,28.31,28.27,28.29,13900.0,21.6946,21.7022,21.6716,21.6869,13900.0
2013-07-23 10:35:00,28.29,28.31,28.28,28.29,12000.0,21.6869,21.7022,21.6792,21.6869,12000.0
2013-07-23 10:40:00,28.3,28.3,28.25,28.26,64000.0,21.6946,21.6946,21.6562,21.6639,64000.0
2013-07-23 10:45:00,28.26,28.26,28.25,28.25,31500.0,21.6639,21.6639,21.6562,21.6562,31500.0
2013-07-23 10:50:00,28.25,28.26,28.24,28.24,53400.0,21.6562,21.6639,21.6486,21.6486,53400.0
2013-07-23 10:55:00,28.24,28.26,28.24,28.24,215100.0,21.6486,21.6639,21.6486,21.6486,215100.0
2013-07-23 11:00:00,28.24,28.25,28.24,28.25,49600.0,21.6486,21.6562,21.6486,21.6562,49600.0
2013-07-23 11:05:00,28.24,28.25,28.22,28.22,26500.0,21.6486,21.6562,21.6332,21.6332,26500.0
2013-07-23 11:10:00,28.22,28.23,28.2,28.2,36000.0,21.6332,21.6409,21.6179,21.6179,36000.0
2013-07-23 11:15:00,28.2,28.21,28.19,28.19,13400.0,21.6179,21.6256,21.6102,21.6102,13400.0
2013-07-23 11:20:00,28.2,28.21,28.2,28.2,9900.0,21.6179,21.6256,21.6179,21.6179,9900.0
2013-07-23 11:25:00,28.2,28.21,28.14,28.16,112300.0,21.6179,21.6256,21.5719,21.5872,112300.0
2013-07-23 11:30:00,28.16,28.16,28.02,28.02,35000.0,21.5872,21.5872,21.4799,21.4799,35000.0
2013-07-23 11:35:00,28.02,28.03,27.98,27.98,32700.0,21.4799,21.4876,21.4493,21.4493,32700.0
2013-07-23 11:40:00,27.99,27.99,27.9,27.97,75900.0,21.4569,21.4569,21.3879,21.4416,75900.0
2013-07-23 11:45:00,27.96,28.01,27.95,27.99,17900.0,21.4339,21.4722,21.4263,21.4569,17900.0
2013-07-23 11:50:00,28.0,28.02,27.98,27.98,9100.0,21.4646,21.4799,21.4493,21.4493,9100.0
2013-07-23 11:55:00,27.98,27.98,27.95,27.95,8100.0,21.4493,21.4493,21.4263,21.4263,8100.0
2013-07-23 12:00:00,27.96,27.96,27.93,27.95,7900.0,21.4339,21.4339,21.4109,21.4263,7900.0
2013-07-23 12:05:00,27.96,28.01,27.96,27.99,8700.0,21.4339,21.4722,21.4339,21.4569,8700.0
2013-07-23 12:10:00,27.98,27.99,27.94,27.95,12800.0,21.4493,21.4569,21.4186,21.4263,12800.0
2013-07-23 12:15:00,27.95,27.97,27.95,27.95,8500.0,21.4263,21.4416,21.4263,21.4263,8500.0
2013-07-23 12:20:00,27.94,27.95,27.94,27.95,8800.0,21.4186,21.4263,21.4186,21.4263,8800.0
2013-07-23 12:25:00,27.95,27.96,27.92,27.92,6000.0,21.4263,21.4339,21.4033,21.4033,6000.0
2013-07-23 12:30:00,27.93,27.93,27.91,27.91,8400.0,21.4109,21.4109,21.3956,21.3956,8400.0
2013-07-23 12:35:00,27.92,27.95,27.91,27.93,14600.0,21.4033,21.4263,21.3956,21.4109,14600.0
2013-07-23 12:40:00,27.93,27.93,27.9,27.91,8600.0,21.4109,21.4109,21.3879,21.3956,8600.0
2013-07-23 12:45:00,27.92,27.92,27.89,27.89,6700.0,21.4033,21.4033,21.3803,21.3803,6700.0
2013-07-23 12:50:00,27.9,27.91,27.89,27.91,5500.0,21.3879,21.3956,21.3803,21.3956,5500.0
2013-07-23 12:55:00,27.91,27.91,27.89,27.9,4400.0,21.3956,21.3956,21.3803,21.3879,4400.0
2013-07-23 13:00:00,27.91,27.92,27.89,27.91,11500.0,21.3956,21.4033,21.3803,21.3956,11500.0
2013-07-23 13:05:00,27.91,27.95,27.91,27.93,13300.0,21.3956,21.4263,21.3956,21.4109,13300.0
2013-07-23 13:10:00,27.93,27.94,27.9,27.91,8900.0,21.4109,21.4186,21.3879,21.3956,8900.0
2013-07-23 13:15:00,27.91,27.94,27.9,27.9,16600.0,21.3956,21.4186,21.3879,21.3879,16600.0
2013-07-23 13:20:00,27.91,27.92,27.91,27.91,6300.0,21.3956,21.4033,21.3956,21.3956,6300.0
2013-07-23 13:25:00,27.92,27.92,27.89,27.91,4500.0,21.4033,21.4033,21.3803,21.3956,4500.0
2013-07-23 13:30:00,27.91,27.92,27.91,27.92,12600.0,21.3956,21.4033,21.3956,21.4033,12600.0
2013-07-23 13:35:00,27.92,27.94,27.92,27.93,15800.0,21.4033,21.4186,21.4033,21.4109,15800.0
2013-07-23 13:40:00,27.92,27.93,27.92,27.92,4900.0,21.4033,21.4109,21.4033,21.4033,4900.0
2013-07-23 13:45:00,27.93,27.94,27.92,27.92,16400.0,21.4109,21.4186,21.4033,21.4033,16400.0
2013-07-23 13:50:00,27.93,27.93,27.91,27.91,16400.0,21.4109,21.4109,21.3956,21.3956,16400.0
2013-07-23 13:55:00,27.9,27.9,27.89,27.9,11200.0,21.3879,21.3879,21.3803,21.3879,11200.0
2013-07-23 14:00:00,27.89,27.91,27.89,27.91,13200.0,21.3803,21.3956,21.3803,21.3956,13200.0
2013-07-23 14:05:00,27.91,27.92,27.9,27.91,12800.0,21.3956,21.4033,21.3879,21.3956,12800.0
2013-07-23 14:10:00,27.92,27.93,27.91,27.91,15400.0,21.4033,21.4109,21.3956,21.3956,15400.0
2013-07-23 14:15:00,27.91,27.92,27.89,27.9,15000.0,21.3956,21.4033,21.3803,21.3879,15000.0
2013-07-23 14:20:00,27.9,27.91,27.89,27.9,17700.0,21.3879,21.3956,21.3803,21.3879,17700.0
2013-07-23 14:25:00,27.89,27.91,27.89,27.9,35500.0,21.3803,21.3956,21.3803,21.3879,35500.0
2013-07-23 14:30:00,27.9,27.91,27.89,27.9,23900.0,21.3879,21.3956,21.3803,21.3879,23900.0
2013-07-23 14:35:00,27.9,27.91,27.88,27.88,21000.0,21.3879,21.3956,21.3726,21.3726,21000.0
2013-07-23 14:40:00,27.89,27.91,27.89,27.91,24800.0,21.3803,21.3956,21.3803,21.3956,24800.0
2013-07-23 14:45:00,27.91,27.91,27.89,27.9,13800.0,21.3956,21.3956,21.3803,21.3879,13800.0
2013-07-23 14:50:00,27.9,27.91,27.89,27.89,4300.0,21.3879,21.3956,21.3803,21.3803,4300.0
2013-07-23 14:55:00,27.9,27.92,27.87,27.89,19400.0,21.3879,21.4033,21.3649,21.3803,19400.0
2013-07-23 15:00:00,27.89,27.9,27.85,27.87,47700.0,21.3803,21.3879,21.3496,21.3649,47700.0
2013-07-23 15:05:00,27.87,27.88,27.87,27.88,31900.0,21.3649,21.3726,21.3649,21.3726,31900.0
2013-07-23 15:10:00,27.88,27.9,27.88,27.89,20200.0,21.3726,21.3879,21.3726,21.3803,20200.0
2013-07-23 15:15:00,27.89,27.91,27.88,27.88,22800.0,21.3803,21.3956,21.3726,21.3726,22800.0
2013-07-23 15:20:00,27.89,27.89,27.85,27.87,58800.0,21.3803,21.3803,21.3496,21.3649,58800.0
2013-07-23 15:25:00,27.87,27.87,27.83,27.86,35600.0,21.3649,21.3649,21.3343,21.3573,35600.0
2013-07-23 15:30:00,27.86,27.87,27.85,27.86,44700.0,21.3573,21.3649,21.3496,21.3573,44700.0
2013-07-23 15:35:00,27.86,27.88,27.85,27.86,57500.0,21.3573,21.3726,21.3496,21.3573,57500.0
2013-07-23 15:40:00,27.87,27.87,27.85,27.86,33100.0,21.3649,21.3649,21.3496,21.3573,33100.0
2013-07-23 15:45:00,27.86,27.9,27.86,27.9,65100.0,21.3573,21.3879,21.3573,21.3879,65100.0
2013-07-23 15:50:00,27.9,27.91,27.88,27.91,79400.0,21.3879,21.3956,21.3726,21.3956,79400.0
2013-07-23 15:55:00,27.91,27.94,27.9,27.94,134600.0,21.3956,21.4186,21.3879,21.4186,134600.0
2013-07-24 09:30:00,27.9,27.99,27.83,27.83,49200.0,21.3879,21.4569,21.3343,21.3343,49200.0
2013-07-24 09:35:00,27.83,27.83,27.56,27.59,73700.0,21.3343,21.3343,21.1273,21.1503,73700.0
2013-07-24 09:40:00,27.59,27.65,27.54,27.55,18200.0,21.1503,21.1963,21.112,21.1196,18200.0
2013-07-24 09:45:00,27.54,27.57,27.51,27.57,54000.0,21.112,21.1349,21.089,21.1349,54000.0
2013-07-24 09:50:00,27.57,27.61,27.56,27.61,21600.0,21.1349,21.1656,21.1273,21.1656,21600.0
2013-07-24 09:55:00,27.61,27.71,27.61,27.7,44900.0,21.1656,21.2423,21.1656,21.2346,44900.0
2013-07-24 10:00:00,27.69,27.7,27.57,27.65,38000.0,21.2269,21.2346,21.1349,21.1963,38000.0
2013-07-24 10:05:00,27.65,27.7,27.64,27.67,64600.0,21.1963,21.2346,21.1886,21.2116,64600.0
2013-07-24 10:10:00,27.67,27.72,27.64,27.66,39400.0,21.2116,21.2499,21.1886,21.2039,39400.0
2013-07-24 10:15:00,27.68,27.71,27.61,27.62,63600.0,21.2193,21.2423,21.1656,21.1733,63600.0
2013-07-24 10:20:00,27.63,27.65,27.57,27.6,51700.0,21.1809,21.1963,21.1349,21.1579,51700.0
2013-07-24 10:25:00,27.59,27.59,27.51,27.55,32800.0,21.1503,21.1503,21.089,21.1196,32800.0
2013-07-24 10:30:00,27.55,27.58,27.54,27.57,33200.0,21.1196,21.1426,21.112,21.1349,33200.0
2013-07-24 10:35:00,27.58,27.61,27.58,27.61,14200.0,21.1426,21.1656,21.1426,21.1656,14200.0
2013-07-24 10:40:00,27.61,27.61,27.58,27.6,16700.0,21.1656,21.1656,21.1426,21.1579,16700.0
2013-07-24 10:45:00,27.6,27.66,27.6,27.66,6400.0,21.1579,21.2039,21.1579,21.2039,6400.0
2013-07-24 10:50:00,27.65,27.65,27.6,27.63,13300.0,21.1963,21.1963,21.1579,21.1809,13300.0
2013-07-24 10:55:00,27.62,27.62,27.54,27.56,22700.0,21.1733,21.1733,21.112,21.1273,22700.0
2013-07-24 11:00:00,27.56,27.57,27.56,27.57,5900.0,21.1273,21.1349,21.1273,21.1349,5900.0
2013-07-24 11:05:00,27.57,27.58,27.51,27.52,44200.0,21.1349,21.1426,21.089,21.0966,44200.0
2013-07-24 11:10:00,27.52,27.56,27.52,27.52,46100.0,21.0966,21.1273,21.0966,21.0966,46100.0
2013-07-24 11:15:00,27.52,27.56,27.52,27.54,35300.0,21.0966,21.1273,21.0966,21.112,35300.0
2013-07-24 11:20:00,27.55,27.55,27.49,27.49,81600.0,21.1196,21.1196,21.0736,21.0736,81600.0
2013-07-24 11:25:00,27.5,27.51,27.41,27.41,46600.0,21.0813,21.089,21.0123,21.0123,46600.0
2013-07-24 11:30:00,27.41,27.43,27.39,27.4,48500.0,21.0123,21.0276,20.997,21.0046,48500.0
2013-07-24 11:35:00,27.41,27.52,27.38,27.52,55200.0,21.0123,21.0966,20.9893,21.0966,55200.0
2013-07-24 11:40:00,27.52,27.57,27.52,27.52,25500.0,21.0966,21.1349,21.0966,21.0966,25500.0
2013-07-24 11:45:00,27.52,27.53,27.46,27.48,25800.0,21.0966,21.1043,21.0506,21.066,25800.0
2013-07-24 11:50:00,27.47,27.48,27.44,27.47,23500.0,21.0583,21.066,21.0353,21.0583,23500.0
2013-07-24 11:55:00,27.47,27.48,27.46,27.46,13100.0,21.0583,21.066,21.0506,21.0506,13100.0
2013-07-24 12:00:00,27.46,27.47,27.45,27.45,5400.0,21.0506,21.0583,21.043,21.043,5400.0
2013-07-24 12:05:00,27.45,27.45,27.38,27.41,15700.0,21.043,21.043,20.9893,21.0123,15700.0
2013-07-24 12:10:00,27.41,27.41,27.35,27.35,45200.0,21.0123,21.0123,20.9663,20.9663,45200.0
2013-07-24 12:15:00,27.35,27.4,27.34,27.4,25100.0,20.9663,21.0046,20.9586,21.0046,25100.0
2013-07-24 12:20:00,27.39,27.44,27.39,27.44,20900.0,20.997,21.0353,20.997,21.0353,20900.0
2013-07-24 12:25:00,27.44,27.45,27.43,27.43,5000.0,21.0353,21.043,21.0276,21.0276,5000.0
2013-07-24 12:30:00,27.44,27.45,27.4,27.4,36100.0,21.0353,21.043,21.0046,21.0046,36100.0
2013-07-24 12:35:00,27.4,27.45,27.4,27.43,5300.0,21.0046,21.043,21.0046,21.0276,5300.0
2013-07-24 12:40:00,27.42,27.44,27.4,27.44,3700.0,21.02,21.0353,21.0046,21.0353,3700.0
2013-07-24 12:45:00,27.45,27.45,27.42,27.44,4600.0,21.043,21.043,21.02,21.0353,4600.0
2013-07-24 12:50:00,27.43,27.43,27.41,27.43,4500.0,21.0276,21.0276,21.0123,21.0276,4500.0
2013-07-24 12:55:00,27.42,27.44,27.4,27.43,11500.0,21.02,21.0353,21.0046,21.0276,11500.0
2013-07-24 13:00:00,27.43,27.51,27.43,27.47,33300.0,21.0276,21.089,21.0276,21.0583,33300.0
2013-07-24 13:05:00,27.47,27.47,27.41,27.43,9000.0,21.0583,21.0583,21.0123,21.0276,9000.0
2013-07-24 13:10:00,27.43,27.44,27.4,27.42,12000.0,21.0276,21.0353,21.0046,21.02,12000.0
2013-07-24 13:15:00,27.41,27.42,27.36,27.41,12000.0,21.0123,21.02,20.974,21.0123,12000.0
2013-07-24 13:20:00,27.4,27.4,27.38,27.39,8900.0,21.0046,21.0046,20.9893,20.997,8900.0
2013-07-24 13:25:00,27.38,27.41,27.38,27.39,10200.0,20.9893,21.0123,20.9893,20.997,10200.0
2013-07-24 13:30:00,27.4,27.41,27.39,27.41,8600.0,21.0046,21.0123,20.997,21.0123,8600.0
2013-07-24 13:35:00,27.4,27.4,27.37,27.37,20700.0,21.0046,21.0046,20.9816,20.9816,20700.0
2013-07-24 13:40:00,27.37,27.39,27.36,27.37,10500.0,20.9816,20.997,20.974,20.9816,10500.0
2013-07-24 13:45:00,27.38,27.4,27.38,27.4,54500.0,20.9893,21.0046,20.9893,21.0046,54500.0
2013-07-24 13:50:00,27.4,27.41,27.38,27.39,12600.0,21.0046,21.0123,20.9893,20.997,12600.0
2013-07-24 13:55:00,27.39,27.41,27.38,27.41,51300.0,20.997,21.0123,20.9893,21.0123,51300.0
2013-07-24 14:00:00,27.4,27.45,27.4,27.45,22400.0,21.0046,21.043,21.0046,21.043,22400.0
2013-07-24 14:05:00,27.45,27.51,27.44,27.51,16900.0,21.043,21.089,21.0353,21.089,16900.0
2013-07-24 14:10:00,27.5,27.52,27.49,27.49,14700.0,21.0813,21.0966,21.0736,21.0736,14700.0
2013-07-24 14:15:00,27.49,27.51,27.47,27.47,21200.0,21.0736,21.089,21.0583,21.0583,21200.0
2013-07-24 14:20:00,27.46,27.46,27.43,27.44,15300.0,21.0506,21.0506,21.0276,21.0353,15300.0
2013-07-24 14:25:00,27.43,27.43,27.41,27.42,14600.0,21.0276,21.0276,21.0123,21.02,14600.0
2013-07-24 14:30:00,27.42,27.42,27.37,27.38,15500.0,21.02,21.02,20.9816,20.9893,15500.0
2013-07-24 14:35:00,27.37,27.38,27.36,27.38,8700.0,20.9816,20.9893,20.974,20.9893,8700.0
2013-07-24 14:40:00,27.39,27.4,27.36,27.39,9700.0,20.997,21.0046,20.974,20.997,9700.0
2013-07-24 14:45:00,27.39,27.4,27.38,27.4,19200.0,20.997,21.0046,20.9893,21.0046,19200.0
2013-07-24 14:50:00,27.4,27.4,27.37,27.38,13700.0,21.0046,21.0046,20.9816,20.9893,13700.0
2013-07-24 14:55:00,27.38,27.41,27.38,27.41,22300.0,20.9893,21.0123,20.9893,21.0123,22300.0
2013-07-24 15:00:00,27.41,27.41,27.37,27.38,16000.0,21.0123,21.0123,20.9816,20.9893,16000.0
2013-07-24 15:05:00,27.37,27.41,27.34,27.38,22400.0,20.9816,21.0123,20.9586,20.9893,22400.0
2013-07-24 15:10:00,27.39,27.41,27.38,27.38,22300.0,20.997,21.0123,20.9893,20.9893,22300.0
2013-07-24 15:15:00,27.38,27.39,27.37,27.39,17300.0,20.9893,20.997,20.9816,20.997,17300.0
2013-07-24 15:20:00,27.38,27.44,27.38,27.41,27000.0,20.9893,21.0353,20.9893,21.0123,27000.0
2013-07-24 15:25:00,27.41,27.44,27.41,27.44,25400.0,21.0123,21.0353,21.0123,21.0353,25400.0
2013-07-24 15:30:00,27.44,27.44,27.39,27.39,19500.0,21.0353,21.0353,20.997,20.997,19500.0
2013-07-24 15:35:00,27.39,27.4,27.37,27.39,57100.0,20.997,21.0046,20.9816,20.997,57100.0
2013-07-24 15:40:00,27.38,27.44,27.38,27.4,42300.0,20.9893,21.0353,20.9893,21.0046,42300.0
2013-07-24 15:45:00,27.4,27.41,27.36,27.36,69200.0,21.0046,21.0123,20.974,20.974,69200.0
2013-07-24 15:50:00,27.36,27.4,27.36,27.39,72600.0,20.974,21.0046,20.974,20.997,72600.0
2013-07-24 15:55:00,27.39,27.46,27.39,27.45,96800.0,20.997,21.0506,20.997,21.043,96800.0
2013-07-25 09:30:00,27.39,27.47,27.34,27.34,29700.0,20.997,21.0583,20.9586,20.9586,29700.0
2013-07-25 09:35:00,27.35,27.35,27.22,27.25,30200.0,20.9663,20.9663,20.8666,20.8896,30200.0
2013-07-25 09:40:00,27.26,27.31,27.25,27.25,29600.0,20.8973,20.9356,20.8896,20.8896,29600.0
2013-07-25 09:45:00,27.26,27.31,27.26,27.3,48600.0,20.8973,20.9356,20.8973,20.928,48600.0
2013-07-25 09:50:00,27.3,27.32,27.29,27.31,48200.0,20.928,20.9433,20.9203,20.9356,48200.0
2013-07-25 09:55:00,27.31,27.31,27.21,27.22,39500.0,20.9356,20.9356,20.859,20.8666,39500.0
2013-07-25 10:00:00,27.22,27.32,27.22,27.3,37200.0,20.8666,20.9433,20.8666,20.928,37200.0
2013-07-25 10:05:00,27.3,27.32,27.25,27.32,25500.0,20.928,20.9433,20.8896,20.9433,25500.0
2013-07-25 10:10:00,27.33,27.34,27.31,27.34,68800.0,20.951,20.9586,20.9356,20.9586,68800.0
2013-07-25 10:15:00,27.35,27.45,27.34,27.41,65000.0,20.9663,21.043,20.9586,21.0123,65000.0
2013-07-25 10:20:00,27.41,27.6,27.41,27.56,148000.0,21.0123,21.1579,21.0123,21.1273,148000.0
2013-07-25 10:25:00,27.55,27.6,27.55,27.57,58200.0,21.1196,21.1579,21.1196,21.1349,58200.0
2013-07-25 10:30:00,27.57,27.58,27.52,27.54,85100.0,21.1349,21.1426,21.0966,21.112,85100.0
2013-07-25 10:35:00,27.54,27.65,27.54,27.65,32200.0,21.112,21.1963,21.112,21.1963,32200.0
2013-07-25 10:40:00,27.65,27.65,27.57,27.57,75000.0,21.1963,21.1963,21.1349,21.1349,75000.0
2013-07-25 10:45:00,27.57,27.58,27.52,27.57,46000.0,21.1349,21.1426,21.0966,21.1349,46000.0
2013-07-25 10:50:00,27.56,27.57,27.54,27.55,25800.0,21.1273,21.1349,21.112,21.1196,25800.0
2013-07-25 10:55:00,27.55,27.56,27.55,27.56,11100.0,21.1196,21.1273,21.1196,21.1273,11100.0
2013-07-25 11:00:00,27.55,27.56,27.52,27.53,32900.0,21.1196,21.1273,21.0966,21.1043,32900.0
2013-07-25 11:05:00,27.53,27.54,27.51,27.52,20700.0,21.1043,21.112,21.089,21.0966,20700.0
2013-07-25 11:10:00,27.52,27.52,27.43,27.43,13500.0,21.0966,21.0966,21.0276,21.0276,13500.0
2013-07-25 11:15:00,27.43,27.46,27.42,27.45,11800.0,21.0276,21.0506,21.02,21.043,11800.0
2013-07-25 11:20:00,27.45,27.47,27.45,27.45,12100.0,21.043,21.0583,21.043,21.043,12100.0
2013-07-25 11:25:00,27.45,27.46,27.45,27.45,10000.0,21.043,21.0506,21.043,21.043,10000.0
2013-07-25 11:30:00,27.45,27.46,27.45,27.45,7600.0,21.043,21.0506,21.043,21.043,7600.0
2013-07-25 11:35:00,27.45,27.46,27.45,27.45,3400.0,21.043,21.0506,21.043,21.043,3400.0
2013-07-25 11:40:00,27.45,27.47,27.45,27.46,19600.0,21.043,21.0583,21.043,21.0506,19600.0
2013-07-25 11:45:00,27.47,27.47,27.45,27.46,10300.0,21.0583,21.0583,21.043,21.0506,10300.0
2013-07-25 11:50:00,27.46,27.49,27.46,27.49,13500.0,21.0506,21.0736,21.0506,21.0736,13500.0
2013-07-25 11:55:00,27.49,27.49,27.46,27.47,19400.0,21.0736,21.0736,21.0506,21.0583,19400.0
2013-07-25 12:00:00,27.46,27.47,27.46,27.46,4000.0,21.0506,21.0583,21.0506,21.0506,4000.0
2013-07-25 12:05:00,27.47,27.49,27.46,27.49,17400.0,21.0583,21.0736,21.0506,21.0736,17400.0
2013-07-25 12:10:00,27.49,27.5,27.46,27.5,22100.0,21.0736,21.0813,21.0506,21.0813,22100.0
2013-07-25 12:15:00,27.49,27.56,27.49,27.56,19900.0,21.0736,21.1273,21.0736,21.1273,19900.0
2013-07-25 12:20:00,27.55,27.57,27.54,27.56,28700.0,21.1196,21.1349,21.112,21.1273,28700.0
2013-07-25 12:25:00,27.55,27.58,27.55,27.55,25500.0,21.1196,21.1426,21.1196,21.1196,25500.0
2013-07-25 12:30:00,27.55,27.55,27.51,27.51,11900.0,21.1196,21.1196,21.089,21.089,11900.0
2013-07-25 12:35:00,27.51,27.54,27.51,27.54,16900.0,21.089,21.112,21.089,21.112,16900.0
2013-07-25 12:40:00,27.54,27.56,27.54,27.55,15300.0,21.112,21.1273,21.112,21.1196,15300.0
2013-07-25 12:45:00,27.56,27.58,27.55,27.56,15700.0,21.1273,21.1426,21.1196,21.1273,15700.0
2013-07-25 12:50:00,27.57,27.58,27.56,27.58,6800.0,21.1349,21.1426,21.1273,21.1426,6800.0
2013-07-25 12:55:00,27.58,27.58,27.54,27.54,18100.0,21.1426,21.1426,21.112,21.112,18100.0
2013-07-25 13:00:00,27.55,27.56,27.55,27.55,5700.0,21.1196,21.1273,21.1196,21.1196,5700.0
2013-07-25 13:05:00,27.55,27.56,27.53,27.54,18000.0,21.1196,21.1273,21.1043,21.112,18000.0
2013-07-25 13:10:00,27.53,27.54,27.53,27.53,3600.0,21.1043,21.112,21.1043,21.1043,3600.0
2013-07-25 13:15:00,27.53,27.54,27.51,27.51,7300.0,21.1043,21.112,21.089,21.089,7300.0
2013-07-25 13:20:00,27.52,27.52,27.49,27.49,14000.0,21.0966,21.0966,21.0736,21.0736,14000.0
2013-07-25 13:25:00,27.5,27.5,27.46,27.48,23100.0,21.0813,21.0813,21.0506,21.066,23100.0
2013-07-25 13:30:00,27.48,27.5,27.46,27.5,15900.0,21.066,21.0813,21.0506,21.0813,15900.0
2013-07-25 13:35:00,27.49,27.51,27.49,27.51,15300.0,21.0736,21.089,21.0736,21.089,15300.0
2013-07-25 13:40:00,27.51,27.51,27.5,27.51,5100.0,21.089,21.089,21.0813,21.089,5100.0
2013-07-25 13:45:00,27.51,27.52,27.5,27.51,10500.0,21.089,21.0966,21.0813,21.089,10500.0
2013-07-25 13:50:00,27.52,27.52,27.5,27.5,12700.0,21.0966,21.0966,21.0813,21.0813,12700.0
2013-07-25 13:55:00,27.5,27.51,27.5,27.51,11200.0,21.0813,21.089,21.0813,21.089,11200.0
2013-07-25 14:00:00,27.5,27.53,27.5,27.53,35200.0,21.0813,21.1043,21.0813,21.1043,35200.0
2013-07-25 14:05:00,27.53,27.55,27.53,27.54,7700.0,21.1043,21.1196,21.1043,21.112,7700.0
2013-07-25 14:10:00,27.55,27.55,27.52,27.54,11800.0,21.1196,21.1196,21.0966,21.112,11800.0
2013-07-25 14:15:00,27.54,27.56,27.54,27.55,48400.0,21.112,21.1273,21.112,21.1196,48400.0
2013-07-25 14:20:00,27.54,27.55,27.54,27.55,21100.0,21.112,21.1196,21.112,21.1196,21100.0
2013-07-25 14:25:00,27.54,27.56,27.54,27.55,47600.0,21.112,21.1273,21.112,21.1196,47600.0
2013-07-25 14:30:00,27.55,27.57,27.55,27.57,23800.0,21.1196,21.1349,21.1196,21.1349,23800.0
2013-07-25 14:35:00,27.56,27.57,27.51,27.51,28000.0,21.1273,21.1349,21.089,21.089,28000.0
2013-07-25 14:40:00,27.5,27.51,27.46,27.46,15100.0,21.0813,21.089,21.0506,21.0506,15100.0
2013-07-25 14:45:00,27.46,27.47,27.45,27.46,16500.0,21.0506,21.0583,21.043,21.0506,16500.0
2013-07-25 14:50:00,27.46,27.47,27.45,27.45,26100.0,21.0506,21.0583,21.043,21.043,26100.0
2013-07-25 14:55:00,27.45,27.45,27.4,27.41,36600.0,21.043,21.043,21.0046,21.0123,36600.0
2013-07-25 15:00:00,27.41,27.42,27.4,27.4,73200.0,21.0123,21.02,21.0046,21.0046,73200.0
2013-07-25 15:05:00,27.41,27.48,27.4,27.47,68200.0,21.0123,21.066,21.0046,21.0583,68200.0
2013-07-25 15:10:00,27.47,27.51,27.46,27.51,72300.0,21.0583,21.089,21.0506,21.089,72300.0
2013-07-25 15:15:00,27.51,27.51,27.48,27.5,22400.0,21.089,21.089,21.066,21.0813,22400.0
2013-07-25 15:20:00,27.5,27.5,27.47,27.47,83200.0,21.0813,21.0813,21.0583,21.0583,83200.0
2013-07-25 15:25:00,27.48,27.49,27.43,27.43,75800.0,21.066,21.0736,21.0276,21.0276,75800.0
2013-07-25 15:30:00,27.43,27.48,27.42,27.43,50900.0,21.0276,21.066,21.02,21.0276,50900.0
2013-07-25 15:35:00,27.43,27.49,27.42,27.46,56300.0,21.0276,21.0736,21.02,21.0506,56300.0
2013-07-25 15:40:00,27.46,27.5,27.44,27.5,146000.0,21.0506,21.0813,21.0353,21.0813,146000.0
2013-07-25 15:45:00,27.5,27.51,27.46,27.51,229500.0,21.0813,21.089,21.0506,21.089,229500.0
2013-07-25 15:50:00,27.51,27.52,27.49,27.52,175600.0,21.089,21.0966,21.0736,21.0966,175600.0
2013-07-25 15:55:00,27.51,27.57,27.5,27.54,211200.0,21.089,21.1349,21.0813,21.112,211200.0
2013-07-26 09:30:00,27.35,27.44,27.35,27.42,26600.0,20.9663,21.0353,20.9663,21.02,26600.0
2013-07-26 09:35:00,27.42,27.42,27.33,27.35,12400.0,21.02,21.02,20.951,20.9663,12400.0
2013-07-26 09:40:00,27.35,27.39,27.33,27.36,26600.0,20.9663,20.997,20.951,20.974,26600.0
2013-07-26 09:45:00,27.36,27.42,27.35,27.39,58800.0,20.974,21.02,20.9663,20.997,58800.0
2013-07-26 09:50:00,27.38,27.44,27.38,27.41,8900.0,20.9893,21.0353,20.9893,21.0123,8900.0
2013-07-26 09:55:00,27.44,27.51,27.43,27.51,22300.0,21.0353,21.089,21.0276,21.089,22300.0
2013-07-26 10:00:00,27.52,27.59,27.51,27.52,23500.0,21.0966,21.1503,21.089,21.0966,23500.0
2013-07-26 10:05:00,27.53,27.58,27.52,27.56,19100.0,21.1043,21.1426,21.0966,21.1273,19100.0
2013-07-26 10:10:00,27.57,27.57,27.49,27.53,14100.0,21.1349,21.1349,21.0736,21.1043,14100.0
2013-07-26 10:15:00,27.53,27.53,27.5,27.53,8200.0,21.1043,21.1043,21.0813,21.1043,8200.0
2013-07-26 10:20:00,27.52,27.55,27.51,27.54,12000.0,21.0966,21.1196,21.089,21.112,12000.0
2013-07-26 10:25:00,27.53,27.53,27.43,27.47,13200.0,21.1043,21.1043,21.0276,21.0583,13200.0
2013-07-26 10:30:00,27.47,27.5,27.47,27.5,5500.0,21.0583,21.0813,21.0583,21.0813,5500.0
2013-07-26 10:35:00,27.49,27.5,27.46,27.49,8200.0,21.0736,21.0813,21.0506,21.0736,8200.0
2013-07-26 10:40:00,27.49,27.51,27.47,27.5,23800.0,21.0736,21.089,21.0583,21.0813,23800.0
2013-07-26 10:45:00,27.49,27.49,27.38,27.4,78500.0,21.0736,21.0736,20.9893,21.0046,78500.0
2013-07-26 10:50:00,27.41,27.5,27.38,27.44,54400.0,21.0123,21.0813,20.9893,21.0353,54400.0
2013-07-26 10:55:00,27.42,27.43,27.38,27.39,11400.0,21.02,21.0276,20.9893,20.997,11400.0
2013-07-26 11:00:00,27.38,27.44,27.37,27.44,8500.0,20.9893,21.0353,20.9816,21.0353,8500.0
2013-07-26 11:05:00,27.45,27.45,27.41,27.41,83200.0,21.043,21.043,21.0123,21.0123,83200.0
2013-07-26 11:10:00,27.41,27.41,27.36,27.36,16000.0,21.0123,21.0123,20.974,20.974,16000.0
2013-07-26 11:15:00,27.36,27.39,27.35,27.36,9500.0,20.974,20.997,20.9663,20.974,9500.0
2013-07-26 11:20:00,27.36,27.36,27.33,27.36,17500.0,20.974,20.974,20.951,20.974,17500.0
2013-07-26 11:25:00,27.36,27.38,27.34,27.38,16700.0,20.974,20.9893,20.9586,20.9893,16700.0
2013-07-26 11:30:00,27.39,27.42,27.38,27.42,24400.0,20.997,21.02,20.9893,21.02,24400.0
2013-07-26 11:35:00,27.42,27.44,27.4,27.43,23300.0,21.02,21.0353,21.0046,21.0276,23300.0
2013-07-26 11:40:00,27.43,27.46,27.43,27.45,22500.0,21.0276,21.0506,21.0276,21.043,22500.0
2013-07-26 11:45:00,27.45,27.49,27.45,27.48,15100.0,21.043,21.0736,21.043,21.066,15100.0
2013-07-26 11:50:00,27.48,27.49,27.47,27.48,6600.0,21.066,21.0736,21.0583,21.066,6600.0
2013-07-26 11:55:00,27.47,27.47,27.45,27.45,8700.0,21.0583,21.0583,21.043,21.043,8700.0
2013-07-26 12:00:00,27.45,27.46,27.45,27.46,9100.0,21.043,21.0506,21.043,21.0506,9100.0
2013-07-26 12:05:00,27.45,27.46,27.42,27.44,75700.0,21.043,21.0506,21.02,21.0353,75700.0
2013-07-26 12:10:00,27.45,27.46,27.43,27.44,29500.0,21.043,21.0506,21.0276,21.0353,29500.0
2013-07-26 12:15:00,27.43,27.44,27.42,27.42,10900.0,21.0276,21.0353,21.02,21.02,10900.0
2013-07-26 12:20:00,27.43,27.43,27.4,27.43,21500.0,21.0276,21.0276,21.0046,21.0276,21500.0
2013-07-26 12:25:00,27.43,27.43,27.42,27.42,9300.0,21.0276,21.0276,21.02,21.02,9300.0
2013-07-26 12:30:00,27.42,27.44,27.41,27.43,120200.0,21.02,21.0353,21.0123,21.0276,120200.0
2013-07-26 12:35:00,27.43,27.47,27.42,27.44,18700.0,21.0276,21.0583,21.02,21.0353,18700.0
2013-07-26 12:40:00,27.45,27.46,27.43,27.44,9700.0,21.043,21.0506,21.0276,21.0353,9700.0
2013-07-26 12:45:00,27.44,27.46,27.44,27.45,15600.0,21.0353,21.0506,21.0353,21.043,15600.0
2013-07-26 12:50:00,27.45,27.45,27.43,27.43,10300.0,21.043,21.043,21.0276,21.0276,10300.0
2013-07-26 12:55:00,27.43,27.43,27.41,27.41,7700.0,21.0276,21.0276,21.0123,21.0123,7700.0
2013-07-26 13:00:00,27.42,27.44,27.42,27.44,9300.0,21.02,21.0353,21.02,21.0353,9300.0
2013-07-26 13:05:00,27.44,27.46,27.44,27.44,23000.0,21.0353,21.0506,21.0353,21.0353,23000.0
2013-07-26 13:10:00,27.44,27.45,27.43,27.45,13700.0,21.0353,21.043,21.0276,21.043,13700.0
2013-07-26 13:15:00,27.44,27.46,27.44,27.45,13400.0,21.0353,21.0506,21.0353,21.043,13400.0
2013-07-26 13:20:00,27.45,27.45,27.44,27.44,19600.0,21.043,21.043,21.0353,21.0353,19600.0
2013-07-26 13:25:00,27.44,27.46,27.44,27.44,15600.0,21.0353,21.0506,21.0353,21.0353,15600.0
2013-07-26 13:30:00,27.44,27.45,27.43,27.44,15700.0,21.0353,21.043,21.0276,21.0353,15700.0
2013-07-26 13:35:00,27.44,27.44,27.44,27.44,6100.0,21.0353,21.0353,21.0353,21.0353,6100.0
2013-07-26 13:40:00,27.44,27.44,27.43,27.43,2100.0,21.0353,21.0353,21.0276,21.0276,2100.0
2013-07-26 13:45:00,27.44,27.46,27.44,27.46,4900.0,21.0353,21.0506,21.0353,21.0506,4900.0
2013-07-26 13:50:00,27.46,27.46,27.43,27.44,24400.0,21.0506,21.0506,21.0276,21.0353,24400.0
2013-07-26 13:55:00,27.44,27.45,27.42,27.45,6600.0,21.0353,21.043,21.02,21.043,6600.0
2013-07-26 14:00:00,27.45,27.46,27.42,27.42,20700.0,21.043,21.0506,21.02,21.02,20700.0
2013-07-26 14:05:00,27.42,27.43,27.41,27.42,19000.0,21.02,21.0276,21.0123,21.02,19000.0
2013-07-26 14:10:00,27.42,27.46,27.42,27.43,18100.0,21.02,21.0506,21.02,21.0276,18100.0
2013-07-26 14:15:00,27.44,27.44,27.42,27.42,5800.0,21.0353,21.0353,21.02,21.02,5800.0
2013-07-26 14:20:00,27.42,27.43,27.41,27.42,7800.0,21.02,21.0276,21.0123,21.02,7800.0
2013-07-26 14:25:00,27.41,27.42,27.39,27.42,39900.0,21.0123,21.02,20.997,21.02,39900.0
2013-07-26 14:30:00,27.43,27.43,27.41,27.41,9800.0,21.0276,21.0276,21.0123,21.0123,9800.0
2013-07-26 14:35:00,27.41,27.42,27.41,27.41,2900.0,21.0123,21.02,21.0123,21.0123,2900.0
2013-07-26 14:40:00,27.41,27.45,27.41,27.44,40800.0,21.0123,21.043,21.0123,21.0353,40800.0
2013-07-26 14:45:00,27.44,27.46,27.43,27.44,48800.0,21.0353,21.0506,21.0276,21.0353,48800.0
2013-07-26 14:50:00,27.44,27.5,27.43,27.5,29200.0,21.0353,21.0813,21.0276,21.0813,29200.0
2013-07-26 14:55:00,27.5,27.5,27.49,27.49,17500.0,21.0813,21.0813,21.0736,21.0736,17500.0
2013-07-26 15:00:00,27.48,27.52,27.47,27.5,20800.0,21.066,21.0966,21.0583,21.0813,20800.0
2013-07-26 15:05:00,27.5,27.53,27.5,27.53,18400.0,21.0813,21.1043,21.0813,21.1043,18400.0
2013-07-26 15:10:00,27.53,27.56,27.52,27.53,15300.0,21.1043,21.1273,21.0966,21.1043,15300.0
2013-07-26 15:15:00,27.53,27.56,27.52,27.56,12900.0,21.1043,21.1273,21.0966,21.1273,12900.0
2013-07-26 15:20:00,27.56,27.62,27.56,27.61,25800.0,21.1273,21.1733,21.1273,21.1656,25800.0
2013-07-26 15:25:00,27.61,27.61,27.6,27.61,17100.0,21.1656,21.1656,21.1579,21.1656,17100.0
2013-07-26 15:30:00,27.61,27.62,27.6,27.6,38400.0,21.1656,21.1733,21.1579,21.1579,38400.0
2013-07-26 15:35:00,27.6,27.61,27.58,27.59,24800.0,21.1579,21.1656,21.1426,21.1503,24800.0
2013-07-26 15:40:00,27.6,27.64,27.6,27.62,38200.0,21.1579,21.1886,21.1579,21.1733,38200.0
2013-07-26 15:45:00,27.62,27.65,27.62,27.63,65000.0,21.1733,21.1963,21.1733,21.1809,65000.0
2013-07-26 15:50:00,27.64,27.65,27.61,27.64,48700.0,21.1886,21.1963,21.1656,21.1886,48700.0
2013-07-26 15:55:00,27.64,27.67,27.63,27.67,105800.0,21.1886,21.2116,21.1809,21.2116,105800.0
2013-07-29 09:30:00,27.59,27.65,27.55,27.55,118300.0,21.1503,21.1963,21.1196,21.1196,118300.0
2013-07-29 09:35:00,27.56,27.56,27.47,27.48,19000.0,21.1273,21.1273,21.0583,21.066,19000.0
2013-07-29 09:40:00,27.48,27.56,27.48,27.5,11500.0,21.066,21.1273,21.066,21.0813,11500.0
2013-07-29 09:45:00,27.5,27.52,27.47,27.5,26200.0,21.0813,21.0966,21.0583,21.0813,26200.0
2013-07-29 09:50:00,27.49,27.49,27.46,27.47,10300.0,21.0736,21.0736,21.0506,21.0583,10300.0
2013-07-29 09:55:00,27.47,27.47,27.43,27.47,17000.0,21.0583,21.0583,21.0276,21.0583,17000.0
2013-07-29 10:00:00,27.46,27.47,27.42,27.43,16400.0,21.0506,21.0583,21.02,21.0276,16400.0
2013-07-29 10:05:00,27.44,27.46,27.41,27.44,18400.0,21.0353,21.0506,21.0123,21.0353,18400.0
2013-07-29 10:10:00,27.44,27.46,27.43,27.45,19600.0,21.0353,21.0506,21.0276,21.043,19600.0
2013-07-29 10:15:00,27.44,27.47,27.42,27.44,21400.0,21.0353,21.0583,21.02,21.0353,21400.0
2013-07-29 10:20:00,27.43,27.47,27.42,27.46,45000.0,21.0276,21.0583,21.02,21.0506,45000.0
2013-07-29 10:25:00,27.46,27.46,27.4,27.44,40300.0,21.0506,21.0506,21.0046,21.0353,40300.0
2013-07-29 10:30:00,27.43,27.44,27.42,27.43,18800.0,21.0276,21.0353,21.02,21.0276,18800.0
2013-07-29 10:35:00,27.43,27.43,27.34,27.34,126100.0,21.0276,21.0276,20.9586,20.9586,126100.0
2013-07-29 10:40:00,27.35,27.36,27.3,27.34,42900.0,20.9663,20.974,20.928,20.9586,42900.0
2013-07-29 10:45:00,27.34,27.34,27.26,27.27,48900.0,20.9586,20.9586,20.8973,20.905,48900.0
2013-07-29 10:50:00,27.27,27.31,27.22,27.28,79800.0,20.905,20.9356,20.8666,20.9126,79800.0
2013-07-29 10:55:00,27.28,27.34,27.28,27.31,31800.0,20.9126,20.9586,20.9126,20.9356,31800.0
2013-07-29 11:00:00,27.3,27.33,27.28,27.31,33700.0,20.928,20.951,20.9126,20.9356,33700.0
2013-07-29 11:05:00,27.31,27.32,27.23,27.26,23700.0,20.9356,20.9433,20.8743,20.8973,23700.0
2013-07-29 11:10:00,27.25,27.28,27.25,27.25,12300.0,20.8896,20.9126,20.8896,20.8896,12300.0
2013-07-29 11:15:00,27.25,27.27,27.24,27.24,21600.0,20.8896,20.905,20.882,20.882,21600.0
2013-07-29 11:20:00,27.23,27.26,27.22,27.25,33600.0,20.8743,20.8973,20.8666,20.8896,33600.0
2013-07-29 11:25:00,27.24,27.29,27.23,27.26,27400.0,20.882,20.9203,20.8743,20.8973,27400.0
2013-07-29 11:30:00,27.27,27.27,27.22,27.26,22500.0,20.905,20.905,20.8666,20.8973,22500.0
2013-07-29 11:35:00,27.27,27.27,27.21,27.21,11200.0,20.905,20.905,20.859,20.859,11200.0
2013-07-29 11:40:00,27.21,27.25,27.21,27.25,14700.0,20.859,20.8896,20.859,20.8896,14700.0
2013-07-29 11:45:00,27.26,27.27,27.23,27.24,15400.0,20.8973,20.905,20.8743,20.882,15400.0
2013-07-29 11:50:00,27.24,27.32,27.24,27.29,23300.0,20.882,20.9433,20.882,20.9203,23300.0
2013-07-29 11:55:00,27.3,27.32,27.26,27.28,30500.0,20.928,20.9433,20.8973,20.9126,30500.0
2013-07-29 12:00:00,27.3,27.37,27.3,27.37,6000.0,20.928,20.9816,20.928,20.9816,6000.0
2013-07-29 12:05:00,27.37,27.4,27.37,27.38,13300.0,20.9816,21.0046,20.9816,20.9893,13300.0
2013-07-29 12:10:00,27.39,27.39,27.34,27.36,17200.0,20.997,20.997,20.9586,20.974,17200.0
2013-07-29 12:15:00,27.36,27.37,27.35,27.36,5700.0,20.974,20.9816,20.9663,20.974,5700.0
2013-07-29 12:20:00,27.36,27.38,27.35,27.38,9500.0,20.974,20.9893,20.9663,20.9893,9500.0
2013-07-29 12:25:00,27.38,27.42,27.38,27.41,10400.0,20.9893,21.02,20.9893,21.0123,10400.0
2013-07-29 12:30:00,27.4,27.4,27.37,27.38,14200.0,21.0046,21.0046,20.9816,20.9893,14200.0
2013-07-29 12:35:00,27.38,27.38,27.37,27.38,11600.0,20.9893,20.9893,20.9816,20.9893,11600.0
2013-07-29 12:40:00,27.38,27.39,27.37,27.38,7900.0,20.9893,20.997,20.9816,20.9893,7900.0
2013-07-29 12:45:00,27.39,27.41,27.38,27.41,6800.0,20.997,21.0123,20.9893,21.0123,6800.0
2013-07-29 12:50:00,27.42,27.42,27.38,27.39,14100.0,21.02,21.02,20.9893,20.997,14100.0
2013-07-29 12:55:00,27.39,27.4,27.38,27.4,9400.0,20.997,21.0046,20.9893,21.0046,9400.0
2013-07-29 13:00:00,27.4,27.4,27.39,27.4,2600.0,21.0046,21.0046,20.997,21.0046,2600.0
2013-07-29 13:05:00,27.4,27.41,27.36,27.36,22700.0,21.0046,21.0123,20.974,20.974,22700.0
2013-07-29 13:10:00,27.36,27.38,27.36,27.38,7200.0,20.974,20.9893,20.974,20.9893,7200.0
2013-07-29 13:15:00,27.38,27.41,27.38,27.41,6400.0,20.9893,21.0123,20.9893,21.0123,6400.0
2013-07-29 13:20:00,27.41,27.42,27.41,27.41,8400.0,21.0123,21.02,21.0123,21.0123,8400.0
2013-07-29 13:25:00,27.42,27.43,27.39,27.39,14200.0,21.02,21.0276,20.997,20.997,14200.0
2013-07-29 13:30:00,27.41,27.42,27.4,27.4,8000.0,21.0123,21.02,21.0046,21.0046,8000.0
2013-07-29 13:35:00,27.4,27.4,27.36,27.37,18000.0,21.0046,21.0046,20.974,20.9816,18000.0
2013-07-29 13:40:00,27.38,27.39,27.37,27.37,15700.0,20.9893,20.997,20.9816,20.9816,15700.0
2013-07-29 13:45:00,27.37,27.38,27.37,27.37,13000.0,20.9816,20.9893,20.9816,20.9816,13000.0
2013-07-29 13:50:00,27.37,27.37,27.36,27.37,5600.0,20.9816,20.9816,20.974,20.9816,5600.0
2013-07-29 13:55:00,27.37,27.38,27.35,27.37,80500.0,20.9816,20.9893,20.9663,20.9816,80500.0
2013-07-29 14:00:00,27.38,27.44,27.38,27.44,24100.0,20.9893,21.0353,20.9893,21.0353,24100.0
2013-07-29 14:05:00,27.44,27.45,27.44,27.45,7100.0,21.0353,21.043,21.0353,21.043,7100.0
2013-07-29 14:10:00,27.45,27.45,27.42,27.43,53400.0,21.043,21.043,21.02,21.0276,53400.0
2013-07-29 14:15:00,27.43,27.43,27.39,27.39,14800.0,21.0276,21.0276,20.997,20.997,14800.0
2013-07-29 14:20:00,27.39,27.41,27.38,27.4,23400.0,20.997,21.0123,20.9893,21.0046,23400.0
2013-07-29 14:25:00,27.4,27.41,27.37,27.39,17600.0,21.0046,21.0123,20.9816,20.997,17600.0
2013-07-29 14:30:00,27.39,27.41,27.38,27.38,15300.0,20.997,21.0123,20.9893,20.9893,15300.0
2013-07-29 14:35:00,27.38,27.38,27.36,27.38,12000.0,20.9893,20.9893,20.974,20.9893,12000.0
2013-07-29 14:40:00,27.38,27.41,27.38,27.4,42100.0,20.9893,21.0123,20.9893,21.0046,42100.0
2013-07-29 14:45:00,27.4,27.41,27.39,27.41,15700.0,21.0046,21.0123,20.997,21.0123,15700.0
2013-07-29 14:50:00,27.41,27.41,27.38,27.41,12800.0,21.0123,21.0123,20.9893,21.0123,12800.0
2013-07-29 14:55:00,27.42,27.45,27.42,27.45,9300.0,21.02,21.043,21.02,21.043,9300.0
2013-07-29 15:00:00,27.45,27.45,27.39,27.39,9700.0,21.043,21.043,20.997,20.997,9700.0
2013-07-29 15:05:00,27.39,27.4,27.37,27.38,19400.0,20.997,21.0046,20.9816,20.9893,19400.0
2013-07-29 15:10:00,27.39,27.42,27.39,27.41,9300.0,20.997,21.02,20.997,21.0123,9300.0
2013-07-29 15:15:00,27.42,27.42,27.4,27.42,5500.0,21.02,21.02,21.0046,21.02,5500.0
2013-07-29 15:20:00,27.42,27.42,27.38,27.39,40500.0,21.02,21.02,20.9893,20.997,40500.0
2013-07-29 15:25:00,27.38,27.39,27.35,27.35,26700.0,20.9893,20.997,20.9663,20.9663,26700.0
2013-07-29 15:30:00,27.36,27.36,27.33,27.35,33800.0,20.974,20.974,20.951,20.9663,33800.0
2013-07-29 15:35:00,27.35,27.36,27.33,27.35,51000.0,20.9663,20.974,20.951,20.9663,51000.0
2013-07-29 15:40:00,27.35,27.35,27.3,27.3,45800.0,20.9663,20.9663,20.928,20.928,45800.0
2013-07-29 15:45:00,27.3,27.34,27.26,27.3,153000.0,20.928,20.9586,20.8973,20.928,153000.0
2013-07-29 15:50:00,27.3,27.31,27.26,27.26,108000.0,20.928,20.9356,20.8973,20.8973,108000.0
2013-07-29 15:55:00,27.26,27.27,27.23,27.25,268100.0,20.8973,20.905,20.8743,20.8896,268100.0
2013-07-30 09:30:00,27.29,27.37,27.22,27.36,18900.0,21.0133,21.0749,20.9594,21.0672,18900.0
2013-07-30 09:35:00,27.36,27.38,27.12,27.18,18000.0,21.0672,21.0826,20.8824,20.9286,18000.0
2013-07-30 09:40:00,27.19,27.23,27.13,27.18,20800.0,20.9363,20.9671,20.8901,20.9286,20800.0
2013-07-30 09:45:00,27.18,27.18,27.1,27.13,14600.0,20.9286,20.9286,20.867,20.8901,14600.0
2013-07-30 09:50:00,27.14,27.21,27.14,27.21,13400.0,20.8978,20.9517,20.8978,20.9517,13400.0
2013-07-30 09:55:00,27.22,27.22,27.16,27.16,16500.0,20.9594,20.9594,20.9132,20.9132,16500.0
2013-07-30 10:00:00,27.16,27.18,27.14,27.17,45000.0,20.9132,20.9286,20.8978,20.9209,45000.0
2013-07-30 10:05:00,27.17,27.17,27.12,27.13,12200.0,20.9209,20.9209,20.8824,20.8901,12200.0
2013-07-30 10:10:00,27.12,27.13,27.08,27.12,24400.0,20.8824,20.8901,20.8516,20.8824,24400.0
2013-07-30 10:15:00,27.12,27.16,27.11,27.11,22500.0,20.8824,20.9132,20.8747,20.8747,22500.0
2013-07-30 10:20:00,27.1,27.14,27.08,27.13,20600.0,20.867,20.8978,20.8516,20.8901,20600.0
2013-07-30 10:25:00,27.13,27.14,27.08,27.11,47300.0,20.8901,20.8978,20.8516,20.8747,47300.0
2013-07-30 10:30:00,27.11,27.11,27.04,27.05,21200.0,20.8747,20.8747,20.8208,20.8285,21200.0
2013-07-30 10:35:00,27.05,27.09,27.05,27.05,30300.0,20.8285,20.8593,20.8285,20.8285,30300.0
2013-07-30 10:40:00,27.06,27.1,27.05,27.09,19300.0,20.8362,20.867,20.8285,20.8593,19300.0
2013-07-30 10:45:00,27.09,27.1,27.05,27.05,16100.0,20.8593,20.867,20.8285,20.8285,16100.0
2013-07-30 10:50:00,27.06,27.11,27.05,27.06,67200.0,20.8362,20.8747,20.8285,20.8362,67200.0
2013-07-30 10:55:00,27.07,27.08,27.04,27.07,28300.0,20.8439,20.8516,20.8208,20.8439,28300.0
2013-07-30 11:00:00,27.08,27.09,27.05,27.07,16500.0,20.8516,20.8593,20.8285,20.8439,16500.0
2013-07-30 11:05:00,27.06,27.07,27.05,27.05,5200.0,20.8362,20.8439,20.8285,20.8285,5200.0
2013-07-30 11:10:00,27.06,27.1,27.05,27.08,19400.0,20.8362,20.867,20.8285,20.8516,19400.0
2013-07-30 11:15:00,27.08,27.1,27.08,27.1,13800.0,20.8516,20.867,20.8516,20.867,13800.0
2013-07-30 11:20:00,27.1,27.12,27.08,27.08,10600.0,20.867,20.8824,20.8516,20.8516,10600.0
2013-07-30 11:25:00,27.09,27.11,27.08,27.09,11900.0,20.8593,20.8747,20.8516,20.8593,11900.0
2013-07-30 11:30:00,27.08,27.1,27.07,27.07,7300.0,20.8516,20.867,20.8439,20.8439,7300.0
2013-07-30 11:35:00,27.07,27.07,27.04,27.05,16800.0,20.8439,20.8439,20.8208,20.8285,16800.0
2013-07-30 11:40:00,27.05,27.12,27.04,27.12,123900.0,20.8285,20.8824,20.8208,20.8824,123900.0
2013-07-30 11:45:00,27.12,27.12,27.07,27.09,19300.0,20.8824,20.8824,20.8439,20.8593,19300.0
2013-07-30 11:50:00,27.09,27.09,27.06,27.07,16800.0,20.8593,20.8593,20.8362,20.8439,16800.0
2013-07-30 11:55:00,27.07,27.08,27.05,27.05,27900.0,20.8439,20.8516,20.8285,20.8285,27900.0
2013-07-30 12:00:00,27.06,27.07,27.04,27.04,16500.0,20.8362,20.8439,20.8208,20.8208,16500.0
2013-07-30 12:05:00,27.05,27.1,27.04,27.1,28800.0,20.8285,20.867,20.8208,20.867,28800.0
2013-07-30 12:10:00,27.11,27.12,27.07,27.07,13200.0,20.8747,20.8824,20.8439,20.8439,13200.0
2013-07-30 12:15:00,27.07,27.09,27.07,27.08,33700.0,20.8439,20.8593,20.8439,20.8516,33700.0
2013-07-30 12:20:00,27.09,27.17,27.09,27.17,16900.0,20.8593,20.9209,20.8593,20.9209,16900.0
2013-07-30 12:25:00,27.17,27.18,27.13,27.15,12200.0,20.9209,20.9286,20.8901,20.9055,12200.0
2013-07-30 12:30:00,27.16,27.19,27.16,27.17,6900.0,20.9132,20.9363,20.9132,20.9209,6900.0
2013-07-30 12:35:00,27.16,27.21,27.15,27.21,13800.0,20.9132,20.9517,20.9055,20.9517,13800.0
2013-07-30 12:40:00,27.2,27.23,27.2,27.21,8500.0,20.944,20.9671,20.944,20.9517,8500.0
2013-07-30 12:45:00,27.21,27.25,27.21,27.23,20700.0,20.9517,20.9825,20.9517,20.9671,20700.0
2013-07-30 12:50:00,27.22,27.23,27.19,27.2,8900.0,20.9594,20.9671,20.9363,20.944,8900.0
2013-07-30 12:55:00,27.19,27.2,27.15,27.16,29000.0,20.9363,20.944,20.9055,20.9132,29000.0
2013-07-30 13:00:00,27.15,27.16,27.14,27.14,11800.0,20.9055,20.9132,20.8978,20.8978,11800.0
2013-07-30 13:05:00,27.14,27.18,27.14,27.16,16100.0,20.8978,20.9286,20.8978,20.9132,16100.0
2013-07-30 13:10:00,27.16,27.18,27.16,27.17,10100.0,20.9132,20.9286,20.9132,20.9209,10100.0
2013-07-30 13:15:00,27.16,27.17,27.09,27.1,17400.0,20.9132,20.9209,20.8593,20.867,17400.0
2013-07-30 13:20:00,27.11,27.13,27.07,27.09,12900.0,20.8747,20.8901,20.8439,20.8593,12900.0
2013-07-30 13:25:00,27.09,27.09,27.02,27.05,47800.0,20.8593,20.8593,20.8054,20.8285,47800.0
2013-07-30 13:30:00,27.05,27.09,27.04,27.09,29600.0,20.8285,20.8593,20.8208,20.8593,29600.0
2013-07-30 13:35:00,27.09,27.13,27.08,27.12,7100.0,20.8593,20.8901,20.8516,20.8824,7100.0
2013-07-30 13:40:00,27.12,27.13,27.1,27.13,12600.0,20.8824,20.8901,20.867,20.8901,12600.0
2013-07-30 13:45:00,27.13,27.15,27.1,27.14,14600.0,20.8901,20.9055,20.867,20.8978,14600.0
2013-07-30 13:50:00,27.14,27.18,27.13,27.18,7200.0,20.8978,20.9286,20.8901,20.9286,7200.0
2013-07-30 13:55:00,27.18,27.18,27.16,27.16,1700.0,20.9286,20.9286,20.9132,20.9132,1700.0
2013-07-30 14:00:00,27.16,27.18,27.15,27.16,7300.0,20.9132,20.9286,20.9055,20.9132,7300.0
2013-07-30 14:05:00,27.16,27.16,27.11,27.11,10700.0,20.9132,20.9132,20.8747,20.8747,10700.0
2013-07-30 14:10:00,27.11,27.12,27.07,27.07,42500.0,20.8747,20.8824,20.8439,20.8439,42500.0
2013-07-30 14:15:00,27.06,27.11,27.04,27.11,14100.0,20.8362,20.8747,20.8208,20.8747,14100.0
2013-07-30 14:20:00,27.11,27.11,27.09,27.1,11900.0,20.8747,20.8747,20.8593,20.867,11900.0
2013-07-30 14:25:00,27.1,27.11,27.08,27.09,18100.0,20.867,20.8747,20.8516,20.8593,18100.0
2013-07-30 14:30:00,27.09,27.11,27.09,27.11,4500.0,20.8593,20.8747,20.8593,20.8747,4500.0
2013-07-30 14:35:00,27.11,27.12,27.07,27.09,54900.0,20.8747,20.8824,20.8439,20.8593,54900.0
2013-07-30 14:40:00,27.1,27.13,27.09,27.1,33500.0,20.867,20.8901,20.8593,20.867,33500.0
2013-07-30 14:45:00,27.1,27.16,27.1,27.16,42900.0,20.867,20.9132,20.867,20.9132,42900.0
2013-07-30 14:50:00,27.15,27.18,27.14,27.16,22000.0,20.9055,20.9286,20.8978,20.9132,22000.0
2013-07-30 14:55:00,27.16,27.17,27.12,27.14,40200.0,20.9132,20.9209,20.8824,20.8978,40200.0
2013-07-30 15:00:00,27.14,27.14,27.11,27.14,33900.0,20.8978,20.8978,20.8747,20.8978,33900.0
2013-07-30 15:05:00,27.14,27.17,27.14,27.15,32000.0,20.8978,20.9209,20.8978,20.9055,32000.0
2013-07-30 15:10:00,27.14,27.15,27.11,27.13,37200.0,20.8978,20.9055,20.8747,20.8901,37200.0
2013-07-30 15:15:00,27.13,27.14,27.09,27.1,31700.0,20.8901,20.8978,20.8593,20.867,31700.0
2013-07-30 15:20:00,27.1,27.14,27.1,27.14,26100.0,20.867,20.8978,20.867,20.8978,26100.0
2013-07-30 15:25:00,27.14,27.15,27.11,27.11,20100.0,20.8978,20.9055,20.8747,20.8747,20100.0
2013-07-30 15:30:00,27.11,27.11,27.07,27.08,55300.0,20.8747,20.8747,20.8439,20.8516,55300.0
2013-07-30 15:35:00,27.08,27.08,27.04,27.04,48400.0,20.8516,20.8516,20.8208,20.8208,48400.0
2013-07-30 15:40:00,27.05,27.08,27.03,27.05,47200.0,20.8285,20.8516,20.8131,20.8285,47200.0
2013-07-30 15:45:00,27.05,27.05,27.0,27.0,76500.0,20.8285,20.8285,20.79,20.79,76500.0
2013-07-30 15:50:00,27.0,27.02,26.99,27.01,132700.0,20.79,20.8054,20.7823,20.7977,132700.0
2013-07-30 15:55:00,27.0,27.02,26.99,27.02,223100.0,20.79,20.8054,20.7823,20.8054,223100.0
2013-07-31 09:30:00,27.0,27.01,26.74,26.79,48800.0,20.79,20.7977,20.5898,20.6283,48800.0
2013-07-31 09:35:00,26.8,26.81,26.68,26.75,20600.0,20.636,20.6437,20.5436,20.5975,20600.0
2013-07-31 09:40:00,26.77,26.83,26.74,26.79,22100.0,20.6129,20.6591,20.5898,20.6283,22100.0
2013-07-31 09:45:00,26.77,26.81,26.67,26.81,38300.0,20.6129,20.6437,20.5359,20.6437,38300.0
2013-07-31 09:50:00,26.82,26.82,26.74,26.75,19800.0,20.6514,20.6514,20.5898,20.5975,19800.0
2013-07-31 09:55:00,26.75,26.79,26.74,26.75,21600.0,20.5975,20.6283,20.5898,20.5975,21600.0
2013-07-31 10:00:00,26.76,26.76,26.7,26.7,19200.0,20.6052,20.6052,20.559,20.559,19200.0
2013-07-31 10:05:00,26.69,26.74,26.66,26.74,17100.0,20.5513,20.5898,20.5282,20.5898,17100.0
2013-07-31 10:10:00,26.74,26.76,26.72,26.73,32100.0,20.5898,20.6052,20.5744,20.5821,32100.0
2013-07-31 10:15:00,26.73,26.8,26.72,26.77,114400.0,20.5821,20.636,20.5744,20.6129,114400.0
2013-07-31 10:20:00,26.78,26.82,26.78,26.8,35800.0,20.6206,20.6514,20.6206,20.636,35800.0
2013-07-31 10:25:00,26.81,26.89,26.8,26.82,34300.0,20.6437,20.7053,20.636,20.6514,34300.0
2013-07-31 10:30:00,26.83,26.84,26.78,26.79,89600.0,20.6591,20.6668,20.6206,20.6283,89600.0
2013-07-31 10:35:00,26.79,26.88,26.79,26.84,28300.0,20.6283,20.6976,20.6283,20.6668,28300.0
2013-07-31 10:40:00,26.83,26.85,26.8,26.85,26800.0,20.6591,20.6745,20.636,20.6745,26800.0
2013-07-31 10:45:00,26.85,26.87,26.79,26.79,26500.0,20.6745,20.6899,20.6283,20.6283,26500.0
2013-07-31 10:50:00,26.79,26.82,26.75,26.82,41600.0,20.6283,20.6514,20.5975,20.6514,41600.0
2013-07-31 10:55:00,26.82,26.86,26.82,26.86,13700.0,20.6514,20.6822,20.6514,20.6822,13700.0
2013-07-31 11:00:00,26.86,26.89,26.85,26.88,13300.0,20.6822,20.7053,20.6745,20.6976,13300.0
2013-07-31 11:05:00,26.89,26.91,26.87,26.9,10000.0,20.7053,20.7207,20.6899,20.713,10000.0
2013-07-31 11:10:00,26.9,26.9,26.87,26.89,6500.0,20.713,20.713,20.6899,20.7053,6500.0
2013-07-31 11:15:00,26.89,26.95,26.89,26.95,16700.0,20.7053,20.7515,20.7053,20.7515,16700.0
2013-07-31 11:20:00,26.95,26.96,26.9,26.9,17200.0,20.7515,20.7592,20.713,20.713,17200.0
2013-07-31 11:25:00,26.9,26.92,26.89,26.9,13000.0,20.713,20.7284,20.7053,20.713,13000.0
2013-07-31 11:30:00,26.9,26.93,26.9,26.92,18600.0,20.713,20.7361,20.713,20.7284,18600.0
2013-07-31 11:35:00,26.92,26.92,26.88,26.88,10200.0,20.7284,20.7284,20.6976,20.6976,10200.0
2013-07-31 11:40:00,26.88,26.88,26.86,26.86,57800.0,20.6976,20.6976,20.6822,20.6822,57800.0
2013-07-31 11:45:00,26.85,26.91,26.85,26.89,78300.0,20.6745,20.7207,20.6745,20.7053,78300.0
2013-07-31 11:50:00,26.89,26.93,26.86,26.93,35100.0,20.7053,20.7361,20.6822,20.7361,35100.0
2013-07-31 11:55:00,26.93,27.0,26.93,27.0,34600.0,20.7361,20.79,20.7361,20.79,34600.0
2013-07-31 12:00:00,27.0,27.0,26.97,26.97,11400.0,20.79,20.79,20.7669,20.7669,11400.0
2013-07-31 12:05:00,26.97,26.99,26.96,26.96,16900.0,20.7669,20.7823,20.7592,20.7592,16900.0
2013-07-31 12:10:00,26.96,26.96,26.94,26.95,6800.0,20.7592,20.7592,20.7438,20.7515,6800.0
2013-07-31 12:15:00,26.94,26.95,26.93,26.94,12500.0,20.7438,20.7515,20.7361,20.7438,12500.0
2013-07-31 12:20:00,26.94,26.95,26.93,26.93,10400.0,20.7438,20.7515,20.7361,20.7361,10400.0
2013-07-31 12:25:00,26.94,26.94,26.93,26.93,25500.0,20.7438,20.7438,20.7361,20.7361,25500.0
2013-07-31 12:30:00,26.93,26.94,26.9,26.91,18700.0,20.7361,20.7438,20.713,20.7207,18700.0
2013-07-31 12:35:00,26.91,26.92,26.9,26.9,4800.0,20.7207,20.7284,20.713,20.713,4800.0
2013-07-31 12:40:00,26.9,26.92,26.9,26.9,36700.0,20.713,20.7284,20.713,20.713,36700.0
2013-07-31 12:45:00,26.89,26.92,26.89,26.89,24700.0,20.7053,20.7284,20.7053,20.7053,24700.0
2013-07-31 12:50:00,26.89,26.9,26.88,26.89,11200.0,20.7053,20.713,20.6976,20.7053,11200.0
2013-07-31 12:55:00,26.88,26.9,26.87,26.89,7200.0,20.6976,20.713,20.6899,20.7053,7200.0
2013-07-31 13:00:00,26.89,26.89,26.87,26.87,2800.0,20.7053,20.7053,20.6899,20.6899,2800.0
2013-07-31 13:05:00,26.87,26.88,26.84,26.84,5800.0,20.6899,20.6976,20.6668,20.6668,5800.0
2013-07-31 13:10:00,26.84,26.85,26.83,26.84,10300.0,20.6668,20.6745,20.6591,20.6668,10300.0
2013-07-31 13:15:00,26.83,26.85,26.83,26.84,9000.0,20.6591,20.6745,20.6591,20.6668,9000.0
2013-07-31 13:20:00,26.83,26.86,26.82,26.85,9000.0,20.6591,20.6822,20.6514,20.6745,9000.0
2013-07-31 13:25:00,26.85,26.85,26.8,26.8,8000.0,20.6745,20.6745,20.636,20.636,8000.0
2013-07-31 13:30:00,26.81,26.82,26.78,26.8,11700.0,20.6437,20.6514,20.6206,20.636,11700.0
2013-07-31 13:35:00,26.8,26.81,26.76,26.79,14300.0,20.636,20.6437,20.6052,20.6283,14300.0
2013-07-31 13:40:00,26.79,26.8,26.78,26.8,13500.0,20.6283,20.636,20.6206,20.636,13500.0
2013-07-31 13:45:00,26.79,26.8,26.76,26.77,22000.0,20.6283,20.636,20.6052,20.6129,22000.0
2013-07-31 13:50:00,26.77,26.78,26.76,26.78,7600.0,20.6129,20.6206,20.6052,20.6206,7600.0
2013-07-31 13:55:00,26.78,26.8,26.76,26.77,17200.0,20.6206,20.636,20.6052,20.6129,17200.0
2013-07-31 14:00:00,26.77,26.87,26.77,26.85,42700.0,20.6129,20.6899,20.6129,20.6745,42700.0
2013-07-31 14:05:00,26.85,26.87,26.77,26.79,31500.0,20.6745,20.6899,20.6129,20.6283,31500.0
2013-07-31 14:10:00,26.79,26.83,26.76,26.81,20600.0,20.6283,20.6591,20.6052,20.6437,20600.0
2013-07-31 14:15:00,26.82,26.83,26.73,26.79,34300.0,20.6514,20.6591,20.5821,20.6283,34300.0
2013-07-31 14:20:00,26.78,26.88,26.77,26.88,23400.0,20.6206,20.6976,20.6129,20.6976,23400.0
2013-07-31 14:25:00,26.88,26.89,26.86,26.88,58400.0,20.6976,20.7053,20.6822,20.6976,58400.0
2013-07-31 14:30:00,26.88,26.89,26.85,26.88,55900.0,20.6976,20.7053,20.6745,20.6976,55900.0
2013-07-31 14:35:00,26.88,26.98,26.86,26.96,73800.0,20.6976,20.7746,20.6822,20.7592,73800.0
2013-07-31 14:40:00,26.96,27.0,26.95,26.98,38200.0,20.7592,20.79,20.7515,20.7746,38200.0
2013-07-31 14:45:00,26.98,27.0,26.96,26.99,29800.0,20.7746,20.79,20.7592,20.7823,29800.0
2013-07-31 14:50:00,27.0,27.01,26.98,27.01,46000.0,20.79,20.7977,20.7746,20.7977,46000.0
2013-07-31 14:55:00,27.01,27.04,26.99,26.99,44700.0,20.7977,20.8208,20.7823,20.7823,44700.0
2013-07-31 15:00:00,27.0,27.03,26.98,27.02,157700.0,20.79,20.8131,20.7746,20.8054,157700.0
2013-07-31 15:05:00,27.03,27.05,27.0,27.0,68100.0,20.8131,20.8285,20.79,20.79,68100.0
2013-07-31 15:10:00,27.0,27.0,26.98,26.99,68200.0,20.79,20.79,20.7746,20.7823,68200.0
2013-07-31 15:15:00,26.98,26.99,26.94,26.95,66700.0,20.7746,20.7823,20.7438,20.7515,66700.0
2013-07-31 15:20:00,26.95,26.98,26.94,26.95,94100.0,20.7515,20.7746,20.7438,20.7515,94100.0
2013-07-31 15:25:00,26.95,26.96,26.93,26.94,67200.0,20.7515,20.7592,20.7361,20.7438,67200.0
2013-07-31 15:30:00,26.95,26.95,26.84,26.87,40200.0,20.7515,20.7515,20.6668,20.6899,40200.0
2013-07-31 15:35:00,26.87,26.92,26.87,26.91,72900.0,20.6899,20.7284,20.6899,20.7207,72900.0
2013-07-31 15:40:00,26.9,26.91,26.84,26.86,126200.0,20.713,20.7207,20.6668,20.6822,126200.0
2013-07-31 15:45:00,26.86,26.88,26.82,26.83,221400.0,20.6822,20.6976,20.6514,20.6591,221400.0
2013-07-31 15:50:00,26.82,26.87,26.81,26.82,66800.0,20.6514,20.6899,20.6437,20.6514,66800.0
2013-07-31 15:55:00,26.81,26.85,26.8,26.82,240700.0,20.6437,20.6745,20.636,20.6514,240700.0
2013-08-01 09:30:00,26.94,27.02,26.91,26.93,65700.0,20.7438,20.8054,20.7207,20.7361,65700.0
2013-08-01 09:35:00,26.93,26.95,26.84,26.88,76400.0,20.7361,20.7515,20.6668,20.6976,76400.0
2013-08-01 09:40:00,26.88,26.99,26.88,26.97,75300.0,20.6976,20.7823,20.6976,20.7669,75300.0
2013-08-01 09:45:00,26.97,26.98,26.88,26.88,51600.0,20.7669,20.7746,20.6976,20.6976,51600.0
2013-08-01 09:50:00,26.88,26.9,26.8,26.8,31700.0,20.6976,20.713,20.636,20.636,31700.0
2013-08-01 09:55:00,26.8,26.81,26.77,26.77,29300.0,20.636,20.6437,20.6129,20.6129,29300.0
2013-08-01 10:00:00,26.78,26.8,26.69,26.7,45300.0,20.6206,20.636,20.5513,20.559,45300.0
2013-08-01 10:05:00,26.7,26.81,26.7,26.8,40300.0,20.559,20.6437,20.559,20.636,40300.0
2013-08-01 10:10:00,26.8,26.82,26.79,26.82,36700.0,20.636,20.6514,20.6283,20.6514,36700.0
2013-08-01 10:15:00,26.83,26.88,26.83,26.85,17900.0,20.6591,20.6976,20.6591,20.6745,17900.0
2013-08-01 10:20:00,26.86,26.89,26.85,26.89,18100.0,20.6822,20.7053,20.6745,20.7053,18100.0
2013-08-01 10:25:00,26.89,26.99,26.89,26.97,10300.0,20.7053,20.7823,20.7053,20.7669,10300.0
2013-08-01 10:30:00,26.98,26.98,26.89,26.89,22800.0,20.7746,20.7746,20.7053,20.7053,22800.0
2013-08-01 10:35:00,26.89,26.92,26.85,26.85,38800.0,20.7053,20.7284,20.6745,20.6745,38800.0
2013-08-01 10:40:00,26.85,26.87,26.84,26.86,75500.0,20.6745,20.6899,20.6668,20.6822,75500.0
2013-08-01 10:45:00,26.85,26.87,26.83,26.85,36800.0,20.6745,20.6899,20.6591,20.6745,36800.0
2013-08-01 10:50:00,26.85,26.86,26.81,26.86,93100.0,20.6745,20.6822,20.6437,20.6822,93100.0
2013-08-01 10:55:00,26.86,26.89,26.82,26.83,62200.0,20.6822,20.7053,20.6514,20.6591,62200.0
2013-08-01 11:00:00,26.83,26.86,26.81,26.82,31500.0,20.6591,20.6822,20.6437,20.6514,31500.0
2013-08-01 11:05:00,26.83,26.86,26.83,26.83,68800.0,20.6591,20.6822,20.6591,20.6591,68800.0
2013-08-01 11:10:00,26.83,26.83,26.77,26.78,17100.0,20.6591,20.6591,20.6129,20.6206,17100.0
2013-08-01 11:15:00,26.77,26.83,26.77,26.79,22800.0,20.6129,20.6591,20.6129,20.6283,22800.0
2013-08-01 11:20:00,26.79,26.81,26.76,26.79,18800.0,20.6283,20.6437,20.6052,20.6283,18800.0
2013-08-01 11:25:00,26.79,26.81,26.78,26.8,15600.0,20.6283,20.6437,20.6206,20.636,15600.0
2013-08-01 11:30:00,26.81,26.9,26.81,26.9,123800.0,20.6437,20.713,20.6437,20.713,123800.0
2013-08-01 11:35:00,26.9,26.9,26.85,26.85,14700.0,20.713,20.713,20.6745,20.6745,14700.0
2013-08-01 11:40:00,26.86,26.87,26.82,26.83,8900.0,20.6822,20.6899,20.6514,20.6591,8900.0
2013-08-01 11:45:00,26.83,26.87,26.83,26.85,17600.0,20.6591,20.6899,20.6591,20.6745,17600.0
2013-08-01 11:50:00,26.85,26.85,26.8,26.8,24800.0,20.6745,20.6745,20.636,20.636,24800.0
2013-08-01 11:55:00,26.8,26.85,26.8,26.84,18500.0,20.636,20.6745,20.636,20.6668,18500.0
2013-08-01 12:00:00,26.84,26.86,26.83,26.85,8400.0,20.6668,20.6822,20.6591,20.6745,8400.0
2013-08-01 12:05:00,26.84,26.85,26.82,26.85,20000.0,20.6668,20.6745,20.6514,20.6745,20000.0
2013-08-01 12:10:00,26.85,26.85,26.83,26.85,5300.0,20.6745,20.6745,20.6591,20.6745,5300.0
2013-08-01 12:15:00,26.85,26.91,26.84,26.91,34300.0,20.6745,20.7207,20.6668,20.7207,34300.0
2013-08-01 12:20:00,26.92,26.93,26.92,26.92,7400.0,20.7284,20.7361,20.7284,20.7284,7400.0
2013-08-01 12:25:00,26.93,26.94,26.9,26.9,9700.0,20.7361,20.7438,20.713,20.713,9700.0
2013-08-01 12:30:00,26.91,26.92,26.89,26.89,10600.0,20.7207,20.7284,20.7053,20.7053,10600.0
2013-08-01 12:35:00,26.89,26.91,26.88,26.89,8300.0,20.7053,20.7207,20.6976,20.7053,8300.0
2013-08-01 12:40:00,26.9,26.92,26.9,26.91,20900.0,20.713,20.7284,20.713,20.7207,20900.0
2013-08-01 12:45:00,26.91,26.93,26.9,26.93,19800.0,20.7207,20.7361,20.713,20.7361,19800.0
2013-08-01 12:50:00,26.94,26.97,26.93,26.95,33300.0,20.7438,20.7669,20.7361,20.7515,33300.0
2013-08-01 12:55:00,26.94,26.95,26.93,26.93,9900.0,20.7438,20.7515,20.7361,20.7361,9900.0
2013-08-01 13:00:00,26.94,26.94,26.91,26.92,12000.0,20.7438,20.7438,20.7207,20.7284,12000.0
2013-08-01 13:05:00,26.92,26.95,26.91,26.94,15100.0,20.7284,20.7515,20.7207,20.7438,15100.0
2013-08-01 13:10:00,26.94,26.96,26.94,26.95,21000.0,20.7438,20.7592,20.7438,20.7515,21000.0
2013-08-01 13:15:00,26.96,26.96,26.95,26.95,3700.0,20.7592,20.7592,20.7515,20.7515,3700.0
2013-08-01 13:20:00,26.94,26.97,26.94,26.96,11800.0,20.7438,20.7669,20.7438,20.7592,11800.0
2013-08-01 13:25:00,26.96,26.97,26.94,26.94,11800.0,20.7592,20.7669,20.7438,20.7438,11800.0
2013-08-01 13:30:00,26.94,26.95,26.93,26.95,7600.0,20.7438,20.7515,20.7361,20.7515,7600.0
2013-08-01 13:35:00,26.94,26.97,26.94,26.95,20200.0,20.7438,20.7669,20.7438,20.7515,20200.0
2013-08-01 13:40:00,26.95,26.96,26.94,26.96,40900.0,20.7515,20.7592,20.7438,20.7592,40900.0
2013-08-01 13:45:00,26.95,26.96,26.95,26.95,7700.0,20.7515,20.7592,20.7515,20.7515,7700.0
2013-08-01 13:50:00,26.95,26.95,26.93,26.93,6000.0,20.7515,20.7515,20.7361,20.7361,6000.0
2013-08-01 13:55:00,26.93,26.95,26.92,26.94,16500.0,20.7361,20.7515,20.7284,20.7438,16500.0
2013-08-01 14:00:00,26.94,26.97,26.94,26.95,9400.0,20.7438,20.7669,20.7438,20.7515,9400.0
2013-08-01 14:05:00,26.96,26.97,26.94,26.97,6700.0,20.7592,20.7669,20.7438,20.7669,6700.0
2013-08-01 14:10:00,26.97,27.0,26.97,26.99,15300.0,20.7669,20.79,20.7669,20.7823,15300.0
2013-08-01 14:15:00,26.98,27.0,26.96,27.0,23100.0,20.7746,20.79,20.7592,20.79,23100.0
2013-08-01 14:20:00,27.0,27.03,26.99,27.03,19000.0,20.79,20.8131,20.7823,20.8131,19000.0
2013-08-01 14:25:00,27.03,27.04,27.03,27.04,18500.0,20.8131,20.8208,20.8131,20.8208,18500.0
2013-08-01 14:30:00,27.03,27.04,27.02,27.03,15300.0,20.8131,20.8208,20.8054,20.8131,15300.0
2013-08-01 14:35:00,27.02,27.05,27.02,27.05,25800.0,20.8054,20.8285,20.8054,20.8285,25800.0
2013-08-01 14:40:00,27.05,27.07,27.04,27.07,22400.0,20.8285,20.8439,20.8208,20.8439,22400.0
2013-08-01 14:45:00,27.07,27.08,27.04,27.08,30600.0,20.8439,20.8516,20.8208,20.8516,30600.0
2013-08-01 14:50:00,27.08,27.09,27.07,27.09,34000.0,20.8516,20.8593,20.8439,20.8593,34000.0
2013-08-01 14:55:00,27.07,27.08,27.06,27.06,21900.0,20.8439,20.8516,20.8362,20.8362,21900.0
2013-08-01 15:00:00,27.06,27.06,27.04,27.04,31400.0,20.8362,20.8362,20.8208,20.8208,31400.0
2013-08-01 15:05:00,27.04,27.07,27.02,27.05,39000.0,20.8208,20.8439,20.8054,20.8285,39000.0
2013-08-01 15:10:00,27.06,27.06,27.03,27.03,44000.0,20.8362,20.8362,20.8131,20.8131,44000.0
2013-08-01 15:15:00,27.02,27.02,26.96,26.97,46100.0,20.8054,20.8054,20.7592,20.7669,46100.0
2013-08-01 15:20:00,26.97,26.97,26.94,26.95,134700.0,20.7669,20.7669,20.7438,20.7515,134700.0
2013-08-01 15:25:00,26.94,27.01,26.94,27.01,38300.0,20.7438,20.7977,20.7438,20.7977,38300.0
2013-08-01 15:30:00,27.01,27.06,27.01,27.04,40200.0,20.7977,20.8362,20.7977,20.8208,40200.0
2013-08-01 15:35:00,27.05,27.09,27.03,27.09,42200.0,20.8285,20.8593,20.8131,20.8593,42200.0
2013-08-01 15:40:00,27.09,27.09,27.06,27.09,30700.0,20.8593,20.8593,20.8362,20.8593,30700.0
2013-08-01 15:45:00,27.09,27.12,27.09,27.12,46300.0,20.8593,20.8824,20.8593,20.8824,46300.0
2013-08-01 15:50:00,27.11,27.13,27.11,27.13,91900.0,20.8747,20.8901,20.8747,20.8901,91900.0
2013-08-01 15:55:00,27.12,27.14,27.04,27.08,326300.0,20.8824,20.8978,20.8208,20.8516,326300.0
2013-08-02 09:30:00,27.23,27.28,27.06,27.09,54700.0,20.9671,21.0056,20.8362,20.8593,54700.0
2013-08-02 09:35:00,27.09,27.1,27.02,27.08,19500.0,20.8593,20.867,20.8054,20.8516,19500.0
2013-08-02 09:40:00,27.07,27.08,26.99,27.07,17600.0,20.8439,20.8516,20.7823,20.8439,17600.0
2013-08-02 09:45:00,27.07,27.07,27.04,27.04,15000.0,20.8439,20.8439,20.8208,20.8208,15000.0
2013-08-02 09:50:00,27.03,27.03,26.98,26.99,12600.0,20.8131,20.8131,20.7746,20.7823,12600.0
2013-08-02 09:55:00,26.99,26.99,26.94,26.94,18700.0,20.7823,20.7823,20.7438,20.7438,18700.0
2013-08-02 10:00:00,26.94,26.99,26.94,26.99,15100.0,20.7438,20.7823,20.7438,20.7823,15100.0
2013-08-02 10:05:00,26.99,27.0,26.98,27.0,18600.0,20.7823,20.79,20.7746,20.79,18600.0
2013-08-02 10:10:00,27.0,27.04,26.96,27.03,23900.0,20.79,20.8208,20.7592,20.8131,23900.0
2013-08-02 10:15:00,27.02,27.02,26.98,27.0,22100.0,20.8054,20.8054,20.7746,20.79,22100.0
2013-08-02 10:20:00,27.0,27.01,26.98,27.0,30500.0,20.79,20.7977,20.7746,20.79,30500.0
2013-08-02 10:25:00,27.0,27.03,26.99,27.02,22400.0,20.79,20.8131,20.7823,20.8054,22400.0
2013-08-02 10:30:00,27.02,27.02,26.95,26.96,19400.0,20.8054,20.8054,20.7515,20.7592,19400.0
2013-08-02 10:35:00,26.95,26.98,26.95,26.97,20900.0,20.7515,20.7746,20.7515,20.7669,20900.0
2013-08-02 10:40:00,26.96,26.99,26.95,26.98,17900.0,20.7592,20.7823,20.7515,20.7746,17900.0
2013-08-02 10:45:00,26.98,27.0,26.97,26.98,24400.0,20.7746,20.79,20.7669,20.7746,24400.0
2013-08-02 10:50:00,26.98,26.99,26.96,26.99,16800.0,20.7746,20.7823,20.7592,20.7823,16800.0
2013-08-02 10:55:00,26.99,27.0,26.95,26.98,40500.0,20.7823,20.79,20.7515,20.7746,40500.0
2013-08-02 11:00:00,26.97,26.99,26.96,26.97,20600.0,20.7669,20.7823,20.7592,20.7669,20600.0
2013-08-02 11:05:00,26.97,26.98,26.95,26.97,24600.0,20.7669,20.7746,20.7515,20.7669,24600.0
2013-08-02 11:10:00,26.97,27.0,26.97,26.99,32500.0,20.7669,20.79,20.7669,20.7823,32500.0
2013-08-02 11:15:00,26.99,27.0,26.98,26.99,20000.0,20.7823,20.79,20.7746,20.7823,20000.0
2013-08-02 11:20:00,27.0,27.01,26.96,26.98,61300.0,20.79,20.7977,20.7592,20.7746,61300.0
2013-08-02 11:25:00,26.98,26.99,26.96,26.97,18500.0,20.7746,20.7823,20.7592,20.7669,18500.0
2013-08-02 11:30:00,26.97,26.99,26.96,26.96,17300.0,20.7669,20.7823,20.7592,20.7592,17300.0
2013-08-02 11:35:00,26.97,26.98,26.96,26.96,17300.0,20.7669,20.7746,20.7592,20.7592,17300.0
2013-08-02 11:40:00,26.97,26.98,26.93,26.94,23000.0,20.7669,20.7746,20.7361,20.7438,23000.0
2013-08-02 11:45:00,26.94,26.95,26.91,26.93,264800.0,20.7438,20.7515,20.7207,20.7361,264800.0
2013-08-02 11:50:00,26.92,26.93,26.9,26.91,19700.0,20.7284,20.7361,20.713,20.7207,19700.0
2013-08-02 11:55:00,26.91,26.92,26.91,26.92,7400.0,20.7207,20.7284,20.7207,20.7284,7400.0
2013-08-02 12:00:00,26.91,26.93,26.9,26.92,25200.0,20.7207,20.7361,20.713,20.7284,25200.0
2013-08-02 12:05:00,26.92,26.93,26.92,26.92,5600.0,20.7284,20.7361,20.7284,20.7284,5600.0
2013-08-02 12:10:00,26.92,26.93,26.91,26.93,9600.0,20.7284,20.7361,20.7207,20.7361,9600.0
2013-08-02 12:15:00,26.94,26.95,26.93,26.94,5000.0,20.7438,20.7515,20.7361,20.7438,5000.0
2013-08-02 12:20:00,26.94,26.96,26.93,26.96,6800.0,20.7438,20.7592,20.7361,20.7592,6800.0
2013-08-02 12:25:00,26.96,26.96,26.93,26.94,6200.0,20.7592,20.7592,20.7361,20.7438,6200.0
2013-08-02 12:30:00,26.95,26.96,26.94,26.96,10000.0,20.7515,20.7592,20.7438,20.7592,10000.0
2013-08-02 12:35:00,26.95,26.96,26.93,26.94,12400.0,20.7515,20.7592,20.7361,20.7438,12400.0
2013-08-02 12:40:00,26.94,26.96,26.94,26.95,16800.0,20.7438,20.7592,20.7438,20.7515,16800.0
2013-08-02 12:45:00,26.94,26.96,26.93,26.96,23600.0,20.7438,20.7592,20.7361,20.7592,23600.0
2013-08-02 12:50:00,26.95,26.96,26.94,26.96,15800.0,20.7515,20.7592,20.7438,20.7592,15800.0
2013-08-02 12:55:00,26.96,26.97,26.94,26.95,15800.0,20.7592,20.7669,20.7438,20.7515,15800.0
2013-08-02 13:00:00,26.95,26.95,26.94,26.94,10900.0,20.7515,20.7515,20.7438,20.7438,10900.0
2013-08-02 13:05:00,26.94,26.96,26.93,26.96,23100.0,20.7438,20.7592,20.7361,20.7592,23100.0
2013-08-02 13:10:00,26.96,26.97,26.94,26.97,21000.0,20.7592,20.7669,20.7438,20.7669,21000.0
2013-08-02 13:15:00,26.97,26.98,26.95,26.95,21200.0,20.7669,20.7746,20.7515,20.7515,21200.0
2013-08-02 13:20:00,26.96,26.96,26.95,26.96,5800.0,20.7592,20.7592,20.7515,20.7592,5800.0
2013-08-02 13:25:00,26.97,26.98,26.95,26.95,15000.0,20.7669,20.7746,20.7515,20.7515,15000.0
2013-08-02 13:30:00,26.95,26.96,26.94,26.95,5100.0,20.7515,20.7592,20.7438,20.7515,5100.0
2013-08-02 13:35:00,26.95,26.97,26.95,26.96,11600.0,20.7515,20.7669,20.7515,20.7592,11600.0
2013-08-02 13:40:00,26.96,26.98,26.95,26.95,23700.0,20.7592,20.7746,20.7515,20.7515,23700.0
2013-08-02 13:45:00,26.95,26.95,26.93,26.93,10600.0,20.7515,20.7515,20.7361,20.7361,10600.0
2013-08-02 13:50:00,26.93,26.94,26.92,26.93,8400.0,20.7361,20.7438,20.7284,20.7361,8400.0
2013-08-02 13:55:00,26.93,26.94,26.92,26.92,13300.0,20.7361,20.7438,20.7284,20.7284,13300.0
2013-08-02 14:00:00,26.93,26.94,26.91,26.93,17800.0,20.7361,20.7438,20.7207,20.7361,17800.0
2013-08-02 14:05:00,26.93,26.94,26.91,26.93,18400.0,20.7361,20.7438,20.7207,20.7361,18400.0
2013-08-02 14:10:00,26.93,26.94,26.92,26.94,15600.0,20.7361,20.7438,20.7284,20.7438,15600.0
2013-08-02 14:15:00,26.94,26.95,26.93,26.94,10000.0,20.7438,20.7515,20.7361,20.7438,10000.0
2013-08-02 14:20:00,26.95,26.95,26.93,26.93,12500.0,20.7515,20.7515,20.7361,20.7361,12500.0
2013-08-02 14:25:00,26.94,26.95,26.92,26.94,14100.0,20.7438,20.7515,20.7284,20.7438,14100.0
2013-08-02 14:30:00,26.95,26.97,26.95,26.97,10400.0,20.7515,20.7669,20.7515,20.7669,10400.0
2013-08-02 14:35:00,26.97,26.99,26.96,26.98,17100.0,20.7669,20.7823,20.7592,20.7746,17100.0
2013-08-02 14:40:00,26.97,27.0,26.97,26.98,30200.0,20.7669,20.79,20.7669,20.7746,30200.0
2013-08-02 14:45:00,26.99,26.99,26.97,26.98,14400.0,20.7823,20.7823,20.7669,20.7746,14400.0
2013-08-02 14:50:00,26.97,26.98,26.94,26.95,19900.0,20.7669,20.7746,20.7438,20.7515,19900.0
2013-08-02 14:55:00,26.95,26.97,26.95,26.96,20700.0,20.7515,20.7669,20.7515,20.7592,20700.0
2013-08-02 15:00:00,26.97,26.98,26.96,26.96,12500.0,20.7669,20.7746,20.7592,20.7592,12500.0
2013-08-02 15:05:00,26.96,26.96,26.93,26.94,15800.0,20.7592,20.7592,20.7361,20.7438,15800.0
2013-08-02 15:10:00,26.94,26.97,26.94,26.97,7000.0,20.7438,20.7669,20.7438,20.7669,7000.0
2013-08-02 15:15:00,26.96,26.97,26.95,26.96,20400.0,20.7592,20.7669,20.7515,20.7592,20400.0
2013-08-02 15:20:00,26.96,26.97,26.94,26.94,10300.0,20.7592,20.7669,20.7438,20.7438,10300.0
2013-08-02 15:25:00,26.95,26.98,26.94,26.97,13400.0,20.7515,20.7746,20.7438,20.7669,13400.0
2013-08-02 15:30:00,26.96,26.98,26.95,26.97,19100.0,20.7592,20.7746,20.7515,20.7669,19100.0
2013-08-02 15:35:00,26.97,26.98,26.96,26.98,14900.0,20.7669,20.7746,20.7592,20.7746,14900.0
2013-08-02 15:40:00,26.98,27.01,26.98,27.01,20200.0,20.7746,20.7977,20.7746,20.7977,20200.0
2013-08-02 15:45:00,27.02,27.06,27.0,27.02,57100.0,20.8054,20.8362,20.79,20.8054,57100.0
2013-08-02 15:50:00,27.03,27.05,27.03,27.05,32500.0,20.8131,20.8285,20.8131,20.8285,32500.0
2013-08-02 15:55:00,27.05,27.06,27.02,27.03,75400.0,20.8285,20.8362,20.8054,20.8131,75400.0
2013-08-05 09:30:00,26.92,26.92,26.8,26.92,38700.0,20.7284,20.7284,20.636,20.7284,38700.0
2013-08-05 09:35:00,26.92,26.97,26.91,26.94,10300.0,20.7284,20.7669,20.7207,20.7438,10300.0
2013-08-05 09:40:00,26.95,26.96,26.88,26.89,203300.0,20.7515,20.7592,20.6976,20.7053,203300.0
2013-08-05 09:45:00,26.89,26.92,26.86,26.92,14100.0,20.7053,20.7284,20.6822,20.7284,14100.0
2013-08-05 09:50:00,26.91,26.92,26.84,26.9,38400.0,20.7207,20.7284,20.6668,20.713,38400.0
2013-08-05 09:55:00,26.9,26.96,26.89,26.94,23900.0,20.713,20.7592,20.7053,20.7438,23900.0
2013-08-05 10:00:00,26.93,26.96,26.83,26.85,206900.0,20.7361,20.7592,20.6591,20.6745,206900.0
2013-08-05 10:05:00,26.86,26.98,26.86,26.96,65100.0,20.6822,20.7746,20.6822,20.7592,65100.0
2013-08-05 10:10:00,26.97,27.03,26.94,27.0,86000.0,20.7669,20.8131,20.7438,20.79,86000.0
2013-08-05 10:15:00,26.99,27.01,26.96,26.96,45300.0,20.7823,20.7977,20.7592,20.7592,45300.0
2013-08-05 10:20:00,26.96,26.96,26.9,26.9,55400.0,20.7592,20.7592,20.713,20.713,55400.0
2013-08-05 10:25:00,26.89,26.92,26.89,26.91,38300.0,20.7053,20.7284,20.7053,20.7207,38300.0
2013-08-05 10:30:00,26.91,26.92,26.89,26.91,77800.0,20.7207,20.7284,20.7053,20.7207,77800.0
2013-08-05 10:35:00,26.91,26.92,26.85,26.9,45900.0,20.7207,20.7284,20.6745,20.713,45900.0
2013-08-05 10:40:00,26.89,26.89,26.85,26.86,17500.0,20.7053,20.7053,20.6745,20.6822,17500.0
2013-08-05 10:45:00,26.86,26.87,26.84,26.85,22100.0,20.6822,20.6899,20.6668,20.6745,22100.0
2013-08-05 10:50:00,26.85,26.88,26.85,26.88,20300.0,20.6745,20.6976,20.6745,20.6976,20300.0
2013-08-05 10:55:00,26.87,26.87,26.85,26.86,10700.0,20.6899,20.6899,20.6745,20.6822,10700.0
2013-08-05 11:00:00,26.87,26.87,26.8,26.8,12500.0,20.6899,20.6899,20.636,20.636,12500.0
2013-08-05 11:05:00,26.81,26.87,26.8,26.87,61100.0,20.6437,20.6899,20.636,20.6899,61100.0
2013-08-05 11:10:00,26.87,26.89,26.87,26.87,11000.0,20.6899,20.7053,20.6899,20.6899,11000.0
2013-08-05 11:15:00,26.88,26.91,26.85,26.91,134800.0,20.6976,20.7207,20.6745,20.7207,134800.0
2013-08-05 11:20:00,26.91,26.92,26.87,26.92,66300.0,20.7207,20.7284,20.6899,20.7284,66300.0
2013-08-05 11:25:00,26.92,26.98,26.92,26.98,8200.0,20.7284,20.7746,20.7284,20.7746,8200.0
2013-08-05 11:30:00,26.99,26.99,26.97,26.97,18600.0,20.7823,20.7823,20.7669,20.7669,18600.0
2013-08-05 11:35:00,26.97,26.99,26.95,26.96,25800.0,20.7669,20.7823,20.7515,20.7592,25800.0
2013-08-05 11:40:00,26.96,26.98,26.95,26.96,14000.0,20.7592,20.7746,20.7515,20.7592,14000.0
2013-08-05 11:45:00,26.95,26.98,26.93,26.97,125000.0,20.7515,20.7746,20.7361,20.7669,125000.0
2013-08-05 11:50:00,26.97,26.98,26.96,26.96,11300.0,20.7669,20.7746,20.7592,20.7592,11300.0
2013-08-05 11:55:00,26.97,26.98,26.96,26.96,7600.0,20.7669,20.7746,20.7592,20.7592,7600.0
2013-08-05 12:00:00,26.95,26.96,26.94,26.96,5000.0,20.7515,20.7592,20.7438,20.7592,5000.0
2013-08-05 12:05:00,26.95,26.97,26.93,26.97,14100.0,20.7515,20.7669,20.7361,20.7669,14100.0
2013-08-05 12:10:00,26.96,26.97,26.93,26.93,12400.0,20.7592,20.7669,20.7361,20.7361,12400.0
2013-08-05 12:15:00,26.94,26.95,26.93,26.93,9000.0,20.7438,20.7515,20.7361,20.7361,9000.0
2013-08-05 12:20:00,26.94,26.94,26.91,26.94,12300.0,20.7438,20.7438,20.7207,20.7438,12300.0
2013-08-05 12:25:00,26.93,26.94,26.89,26.89,10400.0,20.7361,20.7438,20.7053,20.7053,10400.0
2013-08-05 12:30:00,26.88,26.89,26.86,26.87,13500.0,20.6976,20.7053,20.6822,20.6899,13500.0
2013-08-05 12:35:00,26.87,26.87,26.84,26.85,14300.0,20.6899,20.6899,20.6668,20.6745,14300.0
2013-08-05 12:40:00,26.84,26.84,26.81,26.81,10800.0,20.6668,20.6668,20.6437,20.6437,10800.0
2013-08-05 12:45:00,26.82,26.83,26.8,26.81,9500.0,20.6514,20.6591,20.636,20.6437,9500.0
2013-08-05 12:50:00,26.82,26.84,26.82,26.83,10300.0,20.6514,20.6668,20.6514,20.6591,10300.0
2013-08-05 12:55:00,26.84,26.84,26.8,26.81,41300.0,20.6668,20.6668,20.636,20.6437,41300.0
2013-08-05 13:00:00,26.82,26.82,26.77,26.78,9300.0,20.6514,20.6514,20.6129,20.6206,9300.0
2013-08-05 13:05:00,26.77,26.77,26.75,26.75,35600.0,20.6129,20.6129,20.5975,20.5975,35600.0
2013-08-05 13:10:00,26.75,26.78,26.74,26.76,36800.0,20.5975,20.6206,20.5898,20.6052,36800.0
2013-08-05 13:15:00,26.77,26.8,26.77,26.8,20600.0,20.6129,20.636,20.6129,20.636,20600.0
2013-08-05 13:20:00,26.8,26.82,26.8,26.8,9700.0,20.636,20.6514,20.636,20.636,9700.0
2013-08-05 13:25:00,26.8,26.82,26.79,26.82,9400.0,20.636,20.6514,20.6283,20.6514,9400.0
2013-08-05 13:30:00,26.82,26.83,26.8,26.8,12600.0,20.6514,20.6591,20.636,20.636,12600.0
2013-08-05 13:35:00,26.81,26.83,26.8,26.83,19700.0,20.6437,20.6591,20.636,20.6591,19700.0
2013-08-05 13:40:00,26.83,26.87,26.83,26.85,111500.0,20.6591,20.6899,20.6591,20.6745,111500.0
2013-08-05 13:45:00,26.85,26.85,26.83,26.84,12500.0,20.6745,20.6745,20.6591,20.6668,12500.0
2013-08-05 13:50:00,26.83,26.84,26.81,26.84,12600.0,20.6591,20.6668,20.6437,20.6668,12600.0
2013-08-05 13:55:00,26.84,26.87,26.84,26.85,37100.0,20.6668,20.6899,20.6668,20.6745,37100.0
2013-08-05 14:00:00,26.85,26.88,26.83,26.88,26700.0,20.6745,20.6976,20.6591,20.6976,26700.0
2013-08-05 14:05:00,26.88,26.89,26.86,26.87,16300.0,20.6976,20.7053,20.6822,20.6899,16300.0
2013-08-05 14:10:00,26.87,26.95,26.87,26.95,115400.0,20.6899,20.7515,20.6899,20.7515,115400.0
2013-08-05 14:15:00,26.95,26.97,26.95,26.96,19000.0,20.7515,20.7669,20.7515,20.7592,19000.0
2013-08-05 14:20:00,26.95,26.98,26.95,26.98,23400.0,20.7515,20.7746,20.7515,20.7746,23400.0
2013-08-05 14:25:00,26.98,27.02,26.96,27.02,38700.0,20.7746,20.8054,20.7592,20.8054,38700.0
2013-08-05 14:30:00,27.01,27.03,27.01,27.03,12000.0,20.7977,20.8131,20.7977,20.8131,12000.0
2013-08-05 14:35:00,27.02,27.11,27.02,27.1,47400.0,20.8054,20.8747,20.8054,20.867,47400.0
2013-08-05 14:40:00,27.1,27.11,27.08,27.1,29400.0,20.867,20.8747,20.8516,20.867,29400.0
2013-08-05 14:45:00,27.1,27.1,27.07,27.09,19600.0,20.867,20.867,20.8439,20.8593,19600.0
2013-08-05 14:50:00,27.08,27.11,27.07,27.1,21200.0,20.8516,20.8747,20.8439,20.867,21200.0
2013-08-05 14:55:00,27.1,27.1,27.08,27.08,12300.0,20.867,20.867,20.8516,20.8516,12300.0
2013-08-05 15:00:00,27.08,27.08,27.04,27.05,19000.0,20.8516,20.8516,20.8208,20.8285,19000.0
2013-08-05 15:05:00,27.04,27.05,27.03,27.04,17300.0,20.8208,20.8285,20.8131,20.8208,17300.0
2013-08-05 15:10:00,27.04,27.05,27.03,27.04,18400.0,20.8208,20.8285,20.8131,20.8208,18400.0
2013-08-05 15:15:00,27.03,27.05,27.03,27.03,37900.0,20.8131,20.8285,20.8131,20.8131,37900.0
2013-08-05 15:20:00,27.03,27.05,27.02,27.03,31300.0,20.8131,20.8285,20.8054,20.8131,31300.0
2013-08-05 15:25:00,27.02,27.03,27.0,27.02,24500.0,20.8054,20.8131,20.79,20.8054,24500.0
2013-08-05 15:30:00,27.02,27.04,27.01,27.03,35100.0,20.8054,20.8208,20.7977,20.8131,35100.0
2013-08-05 15:35:00,27.03,27.06,27.02,27.03,33800.0,20.8131,20.8362,20.8054,20.8131,33800.0
2013-08-05 15:40:00,27.02,27.03,27.0,27.0,64700.0,20.8054,20.8131,20.79,20.79,64700.0
2013-08-05 15:45:00,27.0,27.02,26.96,26.97,102300.0,20.79,20.8054,20.7592,20.7669,102300.0
2013-08-05 15:50:00,26.97,27.02,26.95,26.95,113800.0,20.7669,20.8054,20.7515,20.7515,113800.0
2013-08-05 15:55:00,26.96,26.97,26.91,26.92,227400.0,20.7592,20.7669,20.7207,20.7284,227400.0
2013-08-06 09:30:00,26.8,26.82,26.68,26.73,51000.0,20.636,20.6514,20.5436,20.5821,51000.0
2013-08-06 09:35:00,26.76,26.81,26.69,26.76,26200.0,20.6052,20.6437,20.5513,20.6052,26200.0
2013-08-06 09:40:00,26.74,26.74,26.65,26.65,27500.0,20.5898,20.5898,20.5205,20.5205,27500.0
2013-08-06 09:45:00,26.65,26.66,26.5,26.54,55900.0,20.5205,20.5282,20.405,20.4358,55900.0
2013-08-06 09:50:00,26.54,26.65,26.53,26.65,71800.0,20.4358,20.5205,20.4281,20.5205,71800.0
2013-08-06 09:55:00,26.65,26.74,26.64,26.7,19600.0,20.5205,20.5898,20.5128,20.559,19600.0
2013-08-06 10:00:00,26.69,26.79,26.67,26.69,151100.0,20.5513,20.6283,20.5359,20.5513,151100.0
2013-08-06 10:05:00,26.69,26.71,26.58,26.58,29800.0,20.5513,20.5667,20.4666,20.4666,29800.0
2013-08-06 10:10:00,26.59,26.59,26.55,26.55,32800.0,20.4743,20.4743,20.4435,20.4435,32800.0
2013-08-06 10:15:00,26.55,26.56,26.54,26.56,44400.0,20.4435,20.4512,20.4358,20.4512,44400.0
2013-08-06 10:20:00,26.57,26.58,26.54,26.54,11500.0,20.4589,20.4666,20.4358,20.4358,11500.0
2013-08-06 10:25:00,26.55,26.57,26.53,26.55,19600.0,20.4435,20.4589,20.4281,20.4435,19600.0
2013-08-06 10:30:00,26.56,26.56,26.49,26.5,15200.0,20.4512,20.4512,20.3973,20.405,15200.0
2013-08-06 10:35:00,26.49,26.53,26.49,26.51,18900.0,20.3973,20.4281,20.3973,20.4127,18900.0
2013-08-06 10:40:00,26.5,26.59,26.48,26.59,29600.0,20.405,20.4743,20.3896,20.4743,29600.0
2013-08-06 10:45:00,26.58,26.61,26.58,26.61,15300.0,20.4666,20.4897,20.4666,20.4897,15300.0
2013-08-06 10:50:00,26.6,26.62,26.58,26.59,46600.0,20.482,20.4974,20.4666,20.4743,46600.0
2013-08-06 10:55:00,26.58,26.63,26.58,26.62,65100.0,20.4666,20.5051,20.4666,20.4974,65100.0
2013-08-06 11:00:00,26.61,26.62,26.57,26.57,42900.0,20.4897,20.4974,20.4589,20.4589,42900.0
2013-08-06 11:05:00,26.57,26.58,26.56,26.58,23100.0,20.4589,20.4666,20.4512,20.4666,23100.0
2013-08-06 11:10:00,26.56,26.6,26.55,26.57,32300.0,20.4512,20.482,20.4435,20.4589,32300.0
2013-08-06 11:15:00,26.57,26.58,26.54,26.54,58100.0,20.4589,20.4666,20.4358,20.4358,58100.0
2013-08-06 11:20:00,26.54,26.55,26.52,26.52,8300.0,20.4358,20.4435,20.4204,20.4204,8300.0
2013-08-06 11:25:00,26.52,26.53,26.46,26.46,17100.0,20.4204,20.4281,20.3742,20.3742,17100.0
2013-08-06 11:30:00,26.46,26.48,26.46,26.47,15900.0,20.3742,20.3896,20.3742,20.3819,15900.0
2013-08-06 11:35:00,26.47,26.53,26.46,26.53,18500.0,20.3819,20.4281,20.3742,20.4281,18500.0
2013-08-06 11:40:00,26.53,26.53,26.49,26.5,24100.0,20.4281,20.4281,20.3973,20.405,24100.0
2013-08-06 11:45:00,26.51,26.51,26.47,26.47,25800.0,20.4127,20.4127,20.3819,20.3819,25800.0
2013-08-06 11:50:00,26.47,26.48,26.45,26.46,9600.0,20.3819,20.3896,20.3665,20.3742,9600.0
2013-08-06 11:55:00,26.46,26.48,26.46,26.46,13400.0,20.3742,20.3896,20.3742,20.3742,13400.0
2013-08-06 12:00:00,26.47,26.51,26.47,26.49,11900.0,20.3819,20.4127,20.3819,20.3973,11900.0
2013-08-06 12:05:00,26.49,26.5,26.48,26.48,9600.0,20.3973,20.405,20.3896,20.3896,9600.0
2013-08-06 12:10:00,26.48,26.48,26.43,26.43,23600.0,20.3896,20.3896,20.3511,20.3511,23600.0
2013-08-06 12:15:00,26.44,26.44,26.42,26.42,12000.0,20.3588,20.3588,20.3434,20.3434,12000.0
2013-08-06 12:20:00,26.42,26.46,26.42,26.45,28500.0,20.3434,20.3742,20.3434,20.3665,28500.0
2013-08-06 12:25:00,26.45,26.46,26.43,26.43,11600.0,20.3665,20.3742,20.3511,20.3511,11600.0
2013-08-06 12:30:00,26.44,26.46,26.44,26.45,8800.0,20.3588,20.3742,20.3588,20.3665,8800.0
2013-08-06 12:35:00,26.45,26.45,26.43,26.44,9000.0,20.3665,20.3665,20.3511,20.3588,9000.0
2013-08-06 12:40:00,26.44,26.45,26.43,26.45,24400.0,20.3588,20.3665,20.3511,20.3665,24400.0
2013-08-06 12:45:00,26.46,26.46,26.43,26.44,14900.0,20.3742,20.3742,20.3511,20.3588,14900.0
2013-08-06 12:50:00,26.45,26.45,26.44,26.45,5200.0,20.3665,20.3665,20.3588,20.3665,5200.0
2013-08-06 12:55:00,26.44,26.44,26.41,26.41,27600.0,20.3588,20.3588,20.3357,20.3357,27600.0
2013-08-06 13:00:00,26.42,26.43,26.37,26.38,23500.0,20.3434,20.3511,20.3049,20.3126,23500.0
2013-08-06 13:05:00,26.38,26.39,26.34,26.34,22100.0,20.3126,20.3203,20.2818,20.2818,22100.0
2013-08-06 13:10:00,26.34,26.38,26.33,26.37,27200.0,20.2818,20.3126,20.2741,20.3049,27200.0
2013-08-06 13:15:00,26.37,26.39,26.35,26.37,41400.0,20.3049,20.3203,20.2895,20.3049,41400.0
2013-08-06 13:20:00,26.37,26.38,26.35,26.35,17000.0,20.3049,20.3126,20.2895,20.2895,17000.0
2013-08-06 13:25:00,26.36,26.39,26.35,26.36,30800.0,20.2972,20.3203,20.2895,20.2972,30800.0
2013-08-06 13:30:00,26.36,26.39,26.35,26.37,43000.0,20.2972,20.3203,20.2895,20.3049,43000.0
2013-08-06 13:35:00,26.35,26.38,26.35,26.37,34000.0,20.2895,20.3126,20.2895,20.3049,34000.0
2013-08-06 13:40:00,26.37,26.38,26.36,26.36,10500.0,20.3049,20.3126,20.2972,20.2972,10500.0
2013-08-06 13:45:00,26.36,26.39,26.35,26.37,50800.0,20.2972,20.3203,20.2895,20.3049,50800.0
2013-08-06 13:50:00,26.37,26.38,26.36,26.36,9500.0,20.3049,20.3126,20.2972,20.2972,9500.0
2013-08-06 13:55:00,26.36,26.36,26.32,26.32,14300.0,20.2972,20.2972,20.2664,20.2664,14300.0
2013-08-06 14:00:00,26.32,26.32,26.25,26.26,43100.0,20.2664,20.2664,20.2125,20.2202,43100.0
2013-08-06 14:05:00,26.26,26.26,26.2,26.23,69600.0,20.2202,20.2202,20.174,20.1971,69600.0
2013-08-06 14:10:00,26.23,26.25,26.23,26.24,15200.0,20.1971,20.2125,20.1971,20.2048,15200.0
2013-08-06 14:15:00,26.24,26.24,26.22,26.22,19200.0,20.2048,20.2048,20.1894,20.1894,19200.0
2013-08-06 14:20:00,26.22,26.29,26.22,26.29,89100.0,20.1894,20.2433,20.1894,20.2433,89100.0
2013-08-06 14:25:00,26.3,26.34,26.29,26.29,33700.0,20.251,20.2818,20.2433,20.2433,33700.0
2013-08-06 14:30:00,26.28,26.31,26.28,26.3,27100.0,20.2356,20.2587,20.2356,20.251,27100.0
2013-08-06 14:35:00,26.29,26.3,26.26,26.26,45500.0,20.2433,20.251,20.2202,20.2202,45500.0
2013-08-06 14:40:00,26.26,26.29,26.25,26.28,33700.0,20.2202,20.2433,20.2125,20.2356,33700.0
2013-08-06 14:45:00,26.28,26.29,26.25,26.25,27400.0,20.2356,20.2433,20.2125,20.2125,27400.0
2013-08-06 14:50:00,26.25,26.25,26.21,26.22,35400.0,20.2125,20.2125,20.1817,20.1894,35400.0
2013-08-06 14:55:00,26.22,26.24,26.21,26.22,22700.0,20.1894,20.2048,20.1817,20.1894,22700.0
2013-08-06 15:00:00,26.23,26.28,26.23,26.28,67600.0,20.1971,20.2356,20.1971,20.2356,67600.0
2013-08-06 15:05:00,26.29,26.3,26.25,26.25,31900.0,20.2433,20.251,20.2125,20.2125,31900.0
2013-08-06 15:10:00,26.25,26.26,26.24,26.25,29100.0,20.2125,20.2202,20.2048,20.2125,29100.0
2013-08-06 15:15:00,26.26,26.29,26.26,26.27,30700.0,20.2202,20.2433,20.2202,20.2279,30700.0
2013-08-06 15:20:00,26.28,26.29,26.27,26.29,9500.0,20.2356,20.2433,20.2279,20.2433,9500.0
2013-08-06 15:25:00,26.29,26.3,26.27,26.27,24000.0,20.2433,20.251,20.2279,20.2279,24000.0
2013-08-06 15:30:00,26.28,26.29,26.27,26.29,17000.0,20.2356,20.2433,20.2279,20.2433,17000.0
2013-08-06 15:35:00,26.29,26.29,26.25,26.25,46700.0,20.2433,20.2433,20.2125,20.2125,46700.0
2013-08-06 15:40:00,26.25,26.27,26.24,26.25,107100.0,20.2125,20.2279,20.2048,20.2125,107100.0
2013-08-06 15:45:00,26.25,26.26,26.24,26.25,86000.0,20.2125,20.2202,20.2048,20.2125,86000.0
2013-08-06 15:50:00,26.25,26.29,26.24,26.28,116600.0,20.2125,20.2433,20.2048,20.2356,116600.0
2013-08-06 15:55:00,26.28,26.3,26.27,26.29,108400.0,20.2356,20.251,20.2279,20.2433,108400.0
2013-08-07 09:30:00,26.18,26.18,26.04,26.06,38400.0,20.1586,20.1586,20.0508,20.0662,38400.0
2013-08-07 09:35:00,26.07,26.11,26.02,26.1,29500.0,20.0739,20.1047,20.0354,20.097,29500.0
2013-08-07 09:40:00,26.12,26.2,26.11,26.15,29800.0,20.1124,20.174,20.1047,20.1355,29800.0
2013-08-07 09:45:00,26.15,26.17,26.05,26.06,29200.0,20.1355,20.1509,20.0585,20.0662,29200.0
2013-08-07 09:50:00,26.05,26.05,25.98,26.04,52900.0,20.0585,20.0585,20.0046,20.0508,52900.0
2013-08-07 09:55:00,26.03,26.07,26.0,26.07,139600.0,20.0431,20.0739,20.02,20.0739,139600.0
2013-08-07 10:00:00,26.06,26.11,26.05,26.09,29600.0,20.0662,20.1047,20.0585,20.0893,29600.0
2013-08-07 10:05:00,26.08,26.13,26.07,26.13,34300.0,20.0816,20.1201,20.0739,20.1201,34300.0
2013-08-07 10:10:00,26.14,26.15,26.1,26.15,47000.0,20.1278,20.1355,20.097,20.1355,47000.0
2013-08-07 10:15:00,26.16,26.19,26.15,26.18,44600.0,20.1432,20.1663,20.1355,20.1586,44600.0
2013-08-07 10:20:00,26.17,26.18,26.13,26.18,33700.0,20.1509,20.1586,20.1201,20.1586,33700.0
2013-08-07 10:25:00,26.18,26.23,26.18,26.18,27500.0,20.1586,20.1971,20.1586,20.1586,27500.0
2013-08-07 10:30:00,26.18,26.2,26.17,26.18,134000.0,20.1586,20.174,20.1509,20.1586,134000.0
2013-08-07 10:35:00,26.18,26.19,26.14,26.14,27800.0,20.1586,20.1663,20.1278,20.1278,27800.0
2013-08-07 10:40:00,26.14,26.15,26.11,26.13,74500.0,20.1278,20.1355,20.1047,20.1201,74500.0
2013-08-07 10:45:00,26.13,26.13,26.02,26.02,60300.0,20.1201,20.1201,20.0354,20.0354,60300.0
2013-08-07 10:50:00,26.02,26.03,25.98,25.99,29000.0,20.0354,20.0431,20.0046,20.0123,29000.0
2013-08-07 10:55:00,25.99,26.04,25.98,26.01,118500.0,20.0123,20.0508,20.0046,20.0277,118500.0
2013-08-07 11:00:00,26.0,26.07,26.0,26.05,85200.0,20.02,20.0739,20.02,20.0585,85200.0
2013-08-07 11:05:00,26.06,26.12,26.05,26.11,34600.0,20.0662,20.1124,20.0585,20.1047,34600.0
2013-08-07 11:10:00,26.11,26.14,26.11,26.12,25400.0,20.1047,20.1278,20.1047,20.1124,25400.0
2013-08-07 11:15:00,26.12,26.13,26.12,26.12,8600.0,20.1124,20.1201,20.1124,20.1124,8600.0
2013-08-07 11:20:00,26.13,26.16,26.13,26.14,26600.0,20.1201,20.1432,20.1201,20.1278,26600.0
2013-08-07 11:25:00,26.14,26.2,26.14,26.19,23300.0,20.1278,20.174,20.1278,20.1663,23300.0
2013-08-07 11:30:00,26.19,26.2,26.16,26.18,32800.0,20.1663,20.174,20.1432,20.1586,32800.0
2013-08-07 11:35:00,26.18,26.2,26.17,26.18,19300.0,20.1586,20.174,20.1509,20.1586,19300.0
2013-08-07 11:40:00,26.18,26.2,26.17,26.2,19500.0,20.1586,20.174,20.1509,20.174,19500.0
2013-08-07 11:45:00,26.19,26.21,26.19,26.19,27700.0,20.1663,20.1817,20.1663,20.1663,27700.0
2013-08-07 11:50:00,26.19,26.21,26.18,26.21,95300.0,20.1663,20.1817,20.1586,20.1817,95300.0
2013-08-07 11:55:00,26.21,26.21,26.19,26.2,26800.0,20.1817,20.1817,20.1663,20.174,26800.0
2013-08-07 12:00:00,26.21,26.23,26.2,26.22,14500.0,20.1817,20.1971,20.174,20.1894,14500.0
2013-08-07 12:05:00,26.21,26.23,26.19,26.23,24300.0,20.1817,20.1971,20.1663,20.1971,24300.0
2013-08-07 12:10:00,26.23,26.27,26.23,26.27,17800.0,20.1971,20.2279,20.1971,20.2279,17800.0
2013-08-07 12:15:00,26.27,26.27,26.25,26.26,12800.0,20.2279,20.2279,20.2125,20.2202,12800.0
2013-08-07 12:20:00,26.26,26.31,26.26,26.31,14400.0,20.2202,20.2587,20.2202,20.2587,14400.0
2013-08-07 12:25:00,26.31,26.31,26.29,26.3,23700.0,20.2587,20.2587,20.2433,20.251,23700.0
2013-08-07 12:30:00,26.3,26.33,26.3,26.33,17700.0,20.251,20.2741,20.251,20.2741,17700.0
2013-08-07 12:35:00,26.33,26.36,26.33,26.34,37400.0,20.2741,20.2972,20.2741,20.2818,37400.0
2013-08-07 12:40:00,26.34,26.35,26.32,26.33,13100.0,20.2818,20.2895,20.2664,20.2741,13100.0
2013-08-07 12:45:00,26.32,26.33,26.29,26.3,11400.0,20.2664,20.2741,20.2433,20.251,11400.0
2013-08-07 12:50:00,26.29,26.3,26.28,26.28,5300.0,20.2433,20.251,20.2356,20.2356,5300.0
2013-08-07 12:55:00,26.28,26.32,26.27,26.32,20000.0,20.2356,20.2664,20.2279,20.2664,20000.0
2013-08-07 13:00:00,26.32,26.33,26.29,26.29,20300.0,20.2664,20.2741,20.2433,20.2433,20300.0
2013-08-07 13:05:00,26.29,26.3,26.27,26.3,9100.0,20.2433,20.251,20.2279,20.251,9100.0
2013-08-07 13:10:00,26.3,26.33,26.3,26.31,22000.0,20.251,20.2741,20.251,20.2587,22000.0
2013-08-07 13:15:00,26.32,26.32,26.28,26.28,8800.0,20.2664,20.2664,20.2356,20.2356,8800.0
2013-08-07 13:20:00,26.29,26.29,26.27,26.27,31800.0,20.2433,20.2433,20.2279,20.2279,31800.0
2013-08-07 13:25:00,26.28,26.32,26.27,26.32,14300.0,20.2356,20.2664,20.2279,20.2664,14300.0
2013-08-07 13:30:00,26.32,26.32,26.29,26.29,13000.0,20.2664,20.2664,20.2433,20.2433,13000.0
2013-08-07 13:35:00,26.3,26.3,26.28,26.3,14200.0,20.251,20.251,20.2356,20.251,14200.0
2013-08-07 13:40:00,26.3,26.3,26.29,26.3,13400.0,20.251,20.251,20.2433,20.251,13400.0
2013-08-07 13:45:00,26.29,26.31,26.29,26.3,12400.0,20.2433,20.2587,20.2433,20.251,12400.0
2013-08-07 13:50:00,26.3,26.31,26.29,26.3,19800.0,20.251,20.2587,20.2433,20.251,19800.0
2013-08-07 13:55:00,26.3,26.32,26.28,26.29,90700.0,20.251,20.2664,20.2356,20.2433,90700.0
2013-08-07 14:00:00,26.28,26.33,26.28,26.33,77800.0,20.2356,20.2741,20.2356,20.2741,77800.0
2013-08-07 14:05:00,26.33,26.33,26.32,26.33,14700.0,20.2741,20.2741,20.2664,20.2741,14700.0
2013-08-07 14:10:00,26.33,26.38,26.33,26.38,26500.0,20.2741,20.3126,20.2741,20.3126,26500.0
2013-08-07 14:15:00,26.38,26.4,26.38,26.4,20600.0,20.3126,20.328,20.3126,20.328,20600.0
2013-08-07 14:20:00,26.4,26.41,26.36,26.37,48700.0,20.328,20.3357,20.2972,20.3049,48700.0
2013-08-07 14:25:00,26.38,26.41,26.37,26.4,23600.0,20.3126,20.3357,20.3049,20.328,23600.0
2013-08-07 14:30:00,26.4,26.41,26.38,26.39,27900.0,20.328,20.3357,20.3126,20.3203,27900.0
2013-08-07 14:35:00,26.39,26.41,26.38,26.41,7000.0,20.3203,20.3357,20.3126,20.3357,7000.0
2013-08-07 14:40:00,26.41,26.41,26.39,26.39,51400.0,20.3357,20.3357,20.3203,20.3203,51400.0
2013-08-07 14:45:00,26.4,26.41,26.39,26.4,28600.0,20.328,20.3357,20.3203,20.328,28600.0
2013-08-07 14:50:00,26.39,26.4,26.38,26.39,47600.0,20.3203,20.328,20.3126,20.3203,47600.0
2013-08-07 14:55:00,26.4,26.41,26.38,26.38,54600.0,20.328,20.3357,20.3126,20.3126,54600.0
2013-08-07 15:00:00,26.37,26.39,26.36,26.38,59900.0,20.3049,20.3203,20.2972,20.3126,59900.0
2013-08-07 15:05:00,26.38,26.39,26.37,26.38,44300.0,20.3126,20.3203,20.3049,20.3126,44300.0
2013-08-07 15:10:00,26.37,26.39,26.36,26.37,53700.0,20.3049,20.3203,20.2972,20.3049,53700.0
2013-08-07 15:15:00,26.37,26.37,26.33,26.34,32900.0,20.3049,20.3049,20.2741,20.2818,32900.0
2013-08-07 15:20:00,26.33,26.34,26.32,26.33,19100.0,20.2741,20.2818,20.2664,20.2741,19100.0
2013-08-07 15:25:00,26.33,26.37,26.32,26.37,31900.0,20.2741,20.3049,20.2664,20.3049,31900.0
2013-08-07 15:30:00,26.37,26.37,26.32,26.32,35000.0,20.3049,20.3049,20.2664,20.2664,35000.0
2013-08-07 15:35:00,26.32,26.36,26.32,26.36,52700.0,20.2664,20.2972,20.2664,20.2972,52700.0
2013-08-07 15:40:00,26.36,26.36,26.34,26.36,28800.0,20.2972,20.2972,20.2818,20.2972,28800.0
2013-08-07 15:45:00,26.36,26.41,26.35,26.41,44900.0,20.2972,20.3357,20.2895,20.3357,44900.0
2013-08-07 15:50:00,26.41,26.41,26.38,26.39,78600.0,20.3357,20.3357,20.3126,20.3203,78600.0
2013-08-07 15:55:00,26.38,26.43,26.38,26.4,361800.0,20.3126,20.3511,20.3126,20.328,361800.0
2013-08-08 09:30:00,26.41,26.53,26.41,26.44,41800.0,20.3357,20.4281,20.3357,20.3588,41800.0
2013-08-08 09:35:00,26.45,26.51,26.44,26.47,18300.0,20.3665,20.4127,20.3588,20.3819,18300.0
2013-08-08 09:40:00,26.48,26.54,26.46,26.49,37300.0,20.3896,20.4358,20.3742,20.3973,37300.0
2013-08-08 09:45:00,26.5,26.56,26.46,26.51,16400.0,20.405,20.4512,20.3742,20.4127,16400.0
2013-08-08 09:50:00,26.51,26.55,26.47,26.5,41400.0,20.4127,20.4435,20.3819,20.405,41400.0
2013-08-08 09:55:00,26.51,26.59,26.48,26.57,50600.0,20.4127,20.4743,20.3896,20.4589,50600.0
2013-08-08 10:00:00,26.56,26.6,26.54,26.56,29800.0,20.4512,20.482,20.4358,20.4512,29800.0
2013-08-08 10:05:00,26.56,26.59,26.56,26.58,14300.0,20.4512,20.4743,20.4512,20.4666,14300.0
2013-08-08 10:10:00,26.57,26.59,26.5,26.51,17800.0,20.4589,20.4743,20.405,20.4127,17800.0
2013-08-08 10:15:00,26.5,26.56,26.5,26.55,32400.0,20.405,20.4512,20.405,20.4435,32400.0
2013-08-08 10:20:00,26.55,26.61,26.55,26.6,65800.0,20.4435,20.4897,20.4435,20.482,65800.0
2013-08-08 10:25:00,26.59,26.59,26.55,26.59,26800.0,20.4743,20.4743,20.4435,20.4743,26800.0
2013-08-08 10:30:00,26.58,26.58,26.55,26.55,60900.0,20.4666,20.4666,20.4435,20.4435,60900.0
2013-08-08 10:35:00,26.55,26.57,26.53,26.55,29400.0,20.4435,20.4589,20.4281,20.4435,29400.0
2013-08-08 10:40:00,26.55,26.56,26.53,26.56,27800.0,20.4435,20.4512,20.4281,20.4512,27800.0
2013-08-08 10:45:00,26.56,26.61,26.55,26.61,21900.0,20.4512,20.4897,20.4435,20.4897,21900.0
2013-08-08 10:50:00,26.61,26.64,26.6,26.64,13200.0,20.4897,20.5128,20.482,20.5128,13200.0
2013-08-08 10:55:00,26.65,26.66,26.61,26.64,19800.0,20.5205,20.5282,20.4897,20.5128,19800.0
2013-08-08 11:00:00,26.64,26.64,26.62,26.64,10800.0,20.5128,20.5128,20.4974,20.5128,10800.0
2013-08-08 11:05:00,26.64,26.66,26.63,26.66,34400.0,20.5128,20.5282,20.5051,20.5282,34400.0
2013-08-08 11:10:00,26.66,26.73,26.66,26.73,31900.0,20.5282,20.5821,20.5282,20.5821,31900.0
2013-08-08 11:15:00,26.72,26.74,26.72,26.73,12000.0,20.5744,20.5898,20.5744,20.5821,12000.0
2013-08-08 11:20:00,26.74,26.8,26.73,26.76,25400.0,20.5898,20.636,20.5821,20.6052,25400.0
2013-08-08 11:25:00,26.76,26.77,26.74,26.76,15900.0,20.6052,20.6129,20.5898,20.6052,15900.0
2013-08-08 11:30:00,26.75,26.76,26.73,26.73,28000.0,20.5975,20.6052,20.5821,20.5821,28000.0
2013-08-08 11:35:00,26.74,26.81,26.72,26.79,38200.0,20.5898,20.6437,20.5744,20.6283,38200.0
2013-08-08 11:40:00,26.78,26.81,26.75,26.8,24800.0,20.6206,20.6437,20.5975,20.636,24800.0
2013-08-08 11:45:00,26.81,26.85,26.8,26.84,13100.0,20.6437,20.6745,20.636,20.6668,13100.0
2013-08-08 11:50:00,26.84,26.86,26.8,26.84,49700.0,20.6668,20.6822,20.636,20.6668,49700.0
2013-08-08 11:55:00,26.84,26.87,26.84,26.87,8500.0,20.6668,20.6899,20.6668,20.6899,8500.0
2013-08-08 12:00:00,26.87,26.91,26.83,26.89,77100.0,20.6899,20.7207,20.6591,20.7053,77100.0
2013-08-08 12:05:00,26.89,26.92,26.89,26.91,21300.0,20.7053,20.7284,20.7053,20.7207,21300.0
2013-08-08 12:10:00,26.9,26.91,26.87,26.89,19500.0,20.713,20.7207,20.6899,20.7053,19500.0
2013-08-08 12:15:00,26.9,26.93,26.9,26.93,6300.0,20.713,20.7361,20.713,20.7361,6300.0
2013-08-08 12:20:00,26.93,26.94,26.87,26.9,28900.0,20.7361,20.7438,20.6899,20.713,28900.0
2013-08-08 12:25:00,26.89,26.89,26.82,26.82,29300.0,20.7053,20.7053,20.6514,20.6514,29300.0
2013-08-08 12:30:00,26.83,26.89,26.83,26.85,20800.0,20.6591,20.7053,20.6591,20.6745,20800.0
2013-08-08 12:35:00,26.85,26.88,26.84,26.86,15700.0,20.6745,20.6976,20.6668,20.6822,15700.0
2013-08-08 12:40:00,26.86,26.86,26.84,26.85,7500.0,20.6822,20.6822,20.6668,20.6745,7500.0
2013-08-08 12:45:00,26.83,26.83,26.8,26.83,11400.0,20.6591,20.6591,20.636,20.6591,11400.0
2013-08-08 12:50:00,26.83,26.83,26.81,26.83,17200.0,20.6591,20.6591,20.6437,20.6591,17200.0
2013-08-08 12:55:00,26.82,26.85,26.82,26.83,8400.0,20.6514,20.6745,20.6514,20.6591,8400.0
2013-08-08 13:00:00,26.83,26.85,26.8,26.81,37900.0,20.6591,20.6745,20.636,20.6437,37900.0
2013-08-08 13:05:00,26.81,26.83,26.79,26.79,11100.0,20.6437,20.6591,20.6283,20.6283,11100.0
2013-08-08 13:10:00,26.8,26.8,26.77,26.79,20000.0,20.636,20.636,20.6129,20.6283,20000.0
2013-08-08 13:15:00,26.78,26.81,26.78,26.79,12900.0,20.6206,20.6437,20.6206,20.6283,12900.0
2013-08-08 13:20:00,26.8,26.81,26.78,26.81,13800.0,20.636,20.6437,20.6206,20.6437,13800.0
2013-08-08 13:25:00,26.81,26.82,26.78,26.8,13800.0,20.6437,20.6514,20.6206,20.636,13800.0
2013-08-08 13:30:00,26.8,26.83,26.8,26.81,11400.0,20.636,20.6591,20.636,20.6437,11400.0
2013-08-08 13:35:00,26.81,26.83,26.81,26.82,15200.0,20.6437,20.6591,20.6437,20.6514,15200.0
2013-08-08 13:40:00,26.82,26.86,26.82,26.84,49500.0,20.6514,20.6822,20.6514,20.6668,49500.0
2013-08-08 13:45:00,26.85,26.87,26.84,26.86,42600.0,20.6745,20.6899,20.6668,20.6822,42600.0
2013-08-08 13:50:00,26.86,26.92,26.86,26.91,31300.0,20.6822,20.7284,20.6822,20.7207,31300.0
2013-08-08 13:55:00,26.91,26.93,26.87,26.92,43000.0,20.7207,20.7361,20.6899,20.7284,43000.0
2013-08-08 14:00:00,26.92,26.99,26.92,26.99,21000.0,20.7284,20.7823,20.7284,20.7823,21000.0
2013-08-08 14:05:00,26.99,27.02,26.96,26.97,65900.0,20.7823,20.8054,20.7592,20.7669,65900.0
2013-08-08 14:10:00,26.98,27.03,26.97,27.03,22400.0,20.7746,20.8131,20.7669,20.8131,22400.0
2013-08-08 14:15:00,27.03,27.07,27.03,27.06,84900.0,20.8131,20.8439,20.8131,20.8362,84900.0
2013-08-08 14:20:00,27.05,27.05,26.96,27.01,263200.0,20.8285,20.8285,20.7592,20.7977,263200.0
2013-08-08 14:25:00,27.02,27.04,27.01,27.04,75300.0,20.8054,20.8208,20.7977,20.8208,75300.0
2013-08-08 14:30:00,27.04,27.04,26.93,26.94,117800.0,20.8208,20.8208,20.7361,20.7438,117800.0
2013-08-08 14:35:00,26.93,26.93,26.91,26.91,46000.0,20.7361,20.7361,20.7207,20.7207,46000.0
2013-08-08 14:40:00,26.91,26.94,26.91,26.93,30200.0,20.7207,20.7438,20.7207,20.7361,30200.0
2013-08-08 14:45:00,26.93,26.96,26.92,26.94,123600.0,20.7361,20.7592,20.7284,20.7438,123600.0
2013-08-08 14:50:00,26.93,26.94,26.93,26.94,10300.0,20.7361,20.7438,20.7361,20.7438,10300.0
2013-08-08 14:55:00,26.93,26.95,26.87,26.87,95900.0,20.7361,20.7515,20.6899,20.6899,95900.0
2013-08-08 15:00:00,26.87,26.9,26.87,26.88,47600.0,20.6899,20.713,20.6899,20.6976,47600.0
2013-08-08 15:05:00,26.87,26.88,26.86,26.87,34200.0,20.6899,20.6976,20.6822,20.6899,34200.0
2013-08-08 15:10:00,26.87,26.89,26.85,26.89,88800.0,20.6899,20.7053,20.6745,20.7053,88800.0
2013-08-08 15:15:00,26.88,26.9,26.86,26.88,63300.0,20.6976,20.713,20.6822,20.6976,63300.0
2013-08-08 15:20:00,26.88,26.91,26.87,26.89,139900.0,20.6976,20.7207,20.6899,20.7053,139900.0
2013-08-08 15:25:00,26.89,26.93,26.89,26.93,57500.0,20.7053,20.7361,20.7053,20.7361,57500.0
2013-08-08 15:30:00,26.93,26.95,26.92,26.93,75500.0,20.7361,20.7515,20.7284,20.7361,75500.0
2013-08-08 15:35:00,26.93,26.93,26.89,26.92,237400.0,20.7361,20.7361,20.7053,20.7284,237400.0
2013-08-08 15:40:00,26.92,27.01,26.91,27.01,127600.0,20.7284,20.7977,20.7207,20.7977,127600.0
2013-08-08 15:45:00,27.01,27.03,26.93,26.93,217900.0,20.7977,20.8131,20.7361,20.7361,217900.0
2013-08-08 15:50:00,26.94,27.0,26.94,26.98,169900.0,20.7438,20.79,20.7438,20.7746,169900.0
2013-08-08 15:55:00,26.98,26.98,26.88,26.89,302500.0,20.7746,20.7746,20.6976,20.7053,302500.0
2013-08-09 09:30:00,26.7,26.82,26.38,26.52,157300.0,20.559,20.6514,20.3126,20.4204,157300.0
2013-08-09 09:35:00,26.52,26.54,26.27,26.39,240000.0,20.4204,20.4358,20.2279,20.3203,240000.0
2013-08-09 09:40:00,26.4,26.59,26.3,26.43,168000.0,20.328,20.4743,20.251,20.3511,168000.0
2013-08-09 09:45:00,26.43,26.63,26.43,26.52,124900.0,20.3511,20.5051,20.3511,20.4204,124900.0
2013-08-09 09:50:00,26.54,26.55,26.47,26.51,56600.0,20.4358,20.4435,20.3819,20.4127,56600.0
2013-08-09 09:55:00,26.52,26.6,26.49,26.6,142200.0,20.4204,20.482,20.3973,20.482,142200.0
2013-08-09 10:00:00,26.6,26.73,26.56,26.73,114600.0,20.482,20.5821,20.4512,20.5821,114600.0
2013-08-09 10:05:00,26.72,26.83,26.66,26.78,310200.0,20.5744,20.6591,20.5282,20.6206,310200.0
2013-08-09 10:10:00,26.79,26.95,26.79,26.94,144500.0,20.6283,20.7515,20.6283,20.7438,144500.0
2013-08-09 10:15:00,26.92,26.94,26.74,26.86,129600.0,20.7284,20.7438,20.5898,20.6822,129600.0
2013-08-09 10:20:00,26.86,26.9,26.79,26.84,105000.0,20.6822,20.713,20.6283,20.6668,105000.0
2013-08-09 10:25:00,26.84,26.86,26.69,26.72,53500.0,20.6668,20.6822,20.5513,20.5744,53500.0
2013-08-09 10:30:00,26.73,26.78,26.73,26.73,171300.0,20.5821,20.6206,20.5821,20.5821,171300.0
2013-08-09 10:35:00,26.72,26.77,26.68,26.76,45500.0,20.5744,20.6129,20.5436,20.6052,45500.0
2013-08-09 10:40:00,26.76,26.87,26.75,26.84,34700.0,20.6052,20.6899,20.5975,20.6668,34700.0
2013-08-09 10:45:00,26.83,26.86,26.8,26.85,24200.0,20.6591,20.6822,20.636,20.6745,24200.0
2013-08-09 10:50:00,26.84,26.86,26.82,26.85,24000.0,20.6668,20.6822,20.6514,20.6745,24000.0
2013-08-09 10:55:00,26.84,26.93,26.84,26.9,185000.0,20.6668,20.7361,20.6668,20.713,185000.0
2013-08-09 11:00:00,26.9,26.93,26.83,26.85,322700.0,20.713,20.7361,20.6591,20.6745,322700.0
2013-08-09 11:05:00,26.84,26.84,26.77,26.8,163000.0,20.6668,20.6668,20.6129,20.636,163000.0
2013-08-09 11:10:00,26.8,26.82,26.8,26.81,59700.0,20.636,20.6514,20.636,20.6437,59700.0
2013-08-09 11:15:00,26.82,26.85,26.79,26.79,56200.0,20.6514,20.6745,20.6283,20.6283,56200.0
2013-08-09 11:20:00,26.79,26.79,26.73,26.74,70800.0,20.6283,20.6283,20.5821,20.5898,70800.0
2013-08-09 11:25:00,26.74,26.74,26.53,26.56,86200.0,20.5898,20.5898,20.4281,20.4512,86200.0
2013-08-09 11:30:00,26.56,26.56,26.41,26.46,108800.0,20.4512,20.4512,20.3357,20.3742,108800.0
2013-08-09 11:35:00,26.46,26.53,26.4,26.51,202900.0,20.3742,20.4281,20.328,20.4127,202900.0
2013-08-09 11:40:00,26.51,26.62,26.5,26.62,91400.0,20.4127,20.4974,20.405,20.4974,91400.0
2013-08-09 11:45:00,26.61,26.76,26.61,26.74,177400.0,20.4897,20.6052,20.4897,20.5898,177400.0
2013-08-09 11:50:00,26.74,26.74,26.59,26.6,33500.0,20.5898,20.5898,20.4743,20.482,33500.0
2013-08-09 11:55:00,26.6,26.66,26.59,26.65,26400.0,20.482,20.5282,20.4743,20.5205,26400.0
2013-08-09 12:00:00,26.65,26.66,26.62,26.63,5700.0,20.5205,20.5282,20.4974,20.5051,5700.0
2013-08-09 12:05:00,26.63,26.63,26.56,26.62,17300.0,20.5051,20.5051,20.4512,20.4974,17300.0
2013-08-09 12:10:00,26.63,26.64,26.6,26.6,7800.0,20.5051,20.5128,20.482,20.482,7800.0
2013-08-09 12:15:00,26.6,26.67,26.6,26.65,5600.0,20.482,20.5359,20.482,20.5205,5600.0
2013-08-09 12:20:00,26.65,26.65,26.61,26.61,6800.0,20.5205,20.5205,20.4897,20.4897,6800.0
2013-08-09 12:25:00,26.61,26.65,26.61,26.65,12000.0,20.4897,20.5205,20.4897,20.5205,12000.0
2013-08-09 12:30:00,26.65,26.67,26.64,26.64,6800.0,20.5205,20.5359,20.5128,20.5128,6800.0
2013-08-09 12:35:00,26.64,26.73,26.64,26.68,55600.0,20.5128,20.5821,20.5128,20.5436,55600.0
2013-08-09 12:40:00,26.68,26.71,26.63,26.64,15900.0,20.5436,20.5667,20.5051,20.5128,15900.0
2013-08-09 12:45:00,26.63,26.64,26.52,26.57,53500.0,20.5051,20.5128,20.4204,20.4589,53500.0
2013-08-09 12:50:00,26.57,26.59,26.5,26.5,47900.0,20.4589,20.4743,20.405,20.405,47900.0
2013-08-09 12:55:00,26.49,26.49,26.41,26.48,64900.0,20.3973,20.3973,20.3357,20.3896,64900.0
2013-08-09 13:00:00,26.48,26.52,26.46,26.52,80300.0,20.3896,20.4204,20.3742,20.4204,80300.0
2013-08-09 13:05:00,26.52,26.52,26.49,26.5,49900.0,20.4204,20.4204,20.3973,20.405,49900.0
2013-08-09 13:10:00,26.49,26.57,26.49,26.56,24400.0,20.3973,20.4589,20.3973,20.4512,24400.0
2013-08-09 13:15:00,26.55,26.56,26.48,26.48,69300.0,20.4435,20.4512,20.3896,20.3896,69300.0
2013-08-09 13:20:00,26.48,26.48,26.42,26.42,33500.0,20.3896,20.3896,20.3434,20.3434,33500.0
2013-08-09 13:25:00,26.42,26.42,26.39,26.41,47400.0,20.3434,20.3434,20.3203,20.3357,47400.0
2013-08-09 13:30:00,26.41,26.44,26.39,26.4,123600.0,20.3357,20.3588,20.3203,20.328,123600.0
2013-08-09 13:35:00,26.4,26.4,26.37,26.38,13700.0,20.328,20.328,20.3049,20.3126,13700.0
2013-08-09 13:40:00,26.37,26.4,26.31,26.38,196400.0,20.3049,20.328,20.2587,20.3126,196400.0
2013-08-09 13:45:00,26.39,26.42,26.38,26.41,12600.0,20.3203,20.3434,20.3126,20.3357,12600.0
2013-08-09 13:50:00,26.41,26.42,26.38,26.41,25500.0,20.3357,20.3434,20.3126,20.3357,25500.0
2013-08-09 13:55:00,26.41,26.46,26.4,26.4,37600.0,20.3357,20.3742,20.328,20.328,37600.0
2013-08-09 14:00:00,26.4,26.41,26.39,26.4,17700.0,20.328,20.3357,20.3203,20.328,17700.0
2013-08-09 14:05:00,26.39,26.41,26.35,26.39,45600.0,20.3203,20.3357,20.2895,20.3203,45600.0
2013-08-09 14:10:00,26.39,26.4,26.38,26.38,53600.0,20.3203,20.328,20.3126,20.3126,53600.0
2013-08-09 14:15:00,26.37,26.38,26.34,26.37,80600.0,20.3049,20.3126,20.2818,20.3049,80600.0
2013-08-09 14:20:00,26.36,26.37,26.35,26.36,23500.0,20.2972,20.3049,20.2895,20.2972,23500.0
2013-08-09 14:25:00,26.35,26.36,26.32,26.33,34700.0,20.2895,20.2972,20.2664,20.2741,34700.0
2013-08-09 14:30:00,26.33,26.35,26.3,26.3,39600.0,20.2741,20.2895,20.251,20.251,39600.0
2013-08-09 14:35:00,26.3,26.32,26.24,26.26,124500.0,20.251,20.2664,20.2048,20.2202,124500.0
2013-08-09 14:40:00,26.25,26.27,26.21,26.21,235000.0,20.2125,20.2279,20.1817,20.1817,235000.0
2013-08-09 14:45:00,26.21,26.22,26.14,26.15,30700.0,20.1817,20.1894,20.1278,20.1355,30700.0
2013-08-09 14:50:00,26.14,26.15,25.95,25.99,309300.0,20.1278,20.1355,19.9815,20.0123,309300.0
2013-08-09 14:55:00,26.0,26.1,26.0,26.1,71200.0,20.02,20.097,20.02,20.097,71200.0
2013-08-09 15:00:00,26.1,26.15,26.07,26.1,123200.0,20.097,20.1355,20.0739,20.097,123200.0
2013-08-09 15:05:00,26.1,26.13,26.01,26.01,59000.0,20.097,20.1201,20.0277,20.0277,59000.0
2013-08-09 15:10:00,26.01,26.12,26.0,26.12,118500.0,20.0277,20.1124,20.02,20.1124,118500.0
2013-08-09 15:15:00,26.13,26.22,26.12,26.21,66400.0,20.1201,20.1894,20.1124,20.1817,66400.0
2013-08-09 15:20:00,26.2,26.32,26.2,26.22,80500.0,20.174,20.2664,20.174,20.1894,80500.0
2013-08-09 15:25:00,26.22,26.29,26.22,26.28,39500.0,20.1894,20.2433,20.1894,20.2356,39500.0
2013-08-09 15:30:00,26.28,26.29,26.24,26.28,85800.0,20.2356,20.2433,20.2048,20.2356,85800.0
2013-08-09 15:35:00,26.28,26.37,26.28,26.33,107100.0,20.2356,20.3049,20.2356,20.2741,107100.0
2013-08-09 15:40:00,26.33,26.4,26.3,26.35,107300.0,20.2741,20.328,20.251,20.2895,107300.0
2013-08-09 15:45:00,26.35,26.41,26.31,26.31,143800.0,20.2895,20.3357,20.2587,20.2587,143800.0
2013-08-09 15:50:00,26.31,26.32,26.3,26.3,60900.0,20.2587,20.2664,20.251,20.251,60900.0
2013-08-09 15:55:00,26.31,26.38,26.3,26.35,250000.0,20.2587,20.3126,20.251,20.2895,250000.0
2013-08-12 09:30:00,26.01,26.15,25.94,25.96,76700.0,20.0277,20.1355,19.9738,19.9892,76700.0
2013-08-12 09:35:00,25.96,26.02,25.89,26.0,47600.0,19.9892,20.0354,19.9353,20.02,47600.0
2013-08-12 09:40:00,26.0,26.01,25.91,25.95,90400.0,20.02,20.0277,19.9507,19.9815,90400.0
2013-08-12 09:45:00,25.95,26.05,25.94,26.05,106000.0,19.9815,20.0585,19.9738,20.0585,106000.0
2013-08-12 09:50:00,26.05,26.17,26.04,26.16,56300.0,20.0585,20.1509,20.0508,20.1432,56300.0
2013-08-12 09:55:00,26.14,26.14,26.01,26.06,30600.0,20.1278,20.1278,20.0277,20.0662,30600.0
2013-08-12 10:00:00,26.06,26.08,26.0,26.01,38100.0,20.0662,20.0816,20.02,20.0277,38100.0
2013-08-12 10:05:00,26.01,26.11,26.01,26.09,70800.0,20.0277,20.1047,20.0277,20.0893,70800.0
2013-08-12 10:10:00,26.09,26.12,26.05,26.07,55200.0,20.0893,20.1124,20.0585,20.0739,55200.0
2013-08-12 10:15:00,26.07,26.11,26.06,26.08,32500.0,20.0739,20.1047,20.0662,20.0816,32500.0
2013-08-12 10:20:00,26.08,26.1,26.07,26.08,30200.0,20.0816,20.097,20.0739,20.0816,30200.0
2013-08-12 10:25:00,26.08,26.12,26.05,26.07,59100.0,20.0816,20.1124,20.0585,20.0739,59100.0
2013-08-12 10:30:00,26.07,26.1,26.03,26.03,19100.0,20.0739,20.097,20.0431,20.0431,19100.0
2013-08-12 10:35:00,26.04,26.04,26.0,26.01,56700.0,20.0508,20.0508,20.02,20.0277,56700.0
2013-08-12 10:40:00,26.01,26.05,26.0,26.0,130200.0,20.0277,20.0585,20.02,20.02,130200.0
2013-08-12 10:45:00,26.0,26.03,25.97,25.99,103100.0,20.02,20.0431,19.9969,20.0123,103100.0
2013-08-12 10:50:00,25.99,26.0,25.93,25.95,37200.0,20.0123,20.02,19.9661,19.9815,37200.0
2013-08-12 10:55:00,25.95,26.0,25.95,25.99,26100.0,19.9815,20.02,19.9815,20.0123,26100.0
2013-08-12 11:00:00,25.99,26.0,25.95,25.96,55100.0,20.0123,20.02,19.9815,19.9892,55100.0
2013-08-12 11:05:00,25.96,25.96,25.92,25.94,142000.0,19.9892,19.9892,19.9584,19.9738,142000.0
2013-08-12 11:10:00,25.93,25.94,25.89,25.89,68900.0,19.9661,19.9738,19.9353,19.9353,68900.0
2013-08-12 11:15:00,25.89,25.93,25.89,25.93,40600.0,19.9353,19.9661,19.9353,19.9661,40600.0
2013-08-12 11:20:00,25.94,25.96,25.91,25.95,37800.0,19.9738,19.9892,19.9507,19.9815,37800.0
2013-08-12 11:25:00,25.94,25.96,25.93,25.94,19300.0,19.9738,19.9892,19.9661,19.9738,19300.0
2013-08-12 11:30:00,25.94,25.95,25.9,25.9,26900.0,19.9738,19.9815,19.943,19.943,26900.0
2013-08-12 11:35:00,25.9,25.93,25.9,25.93,19600.0,19.943,19.9661,19.943,19.9661,19600.0
2013-08-12 11:40:00,25.92,25.92,25.88,25.89,22700.0,19.9584,19.9584,19.9276,19.9353,22700.0
2013-08-12 11:45:00,25.89,25.89,25.84,25.84,24700.0,19.9353,19.9353,19.8968,19.8968,24700.0
2013-08-12 11:50:00,25.83,25.83,25.79,25.82,74800.0,19.8891,19.8891,19.8583,19.8814,74800.0
2013-08-12 11:55:00,25.82,25.87,25.81,25.85,22300.0,19.8814,19.9199,19.8737,19.9045,22300.0
2013-08-12 12:00:00,25.86,25.87,25.85,25.86,20400.0,19.9122,19.9199,19.9045,19.9122,20400.0
2013-08-12 12:05:00,25.86,25.86,25.81,25.83,11900.0,19.9122,19.9122,19.8737,19.8891,11900.0
2013-08-12 12:10:00,25.82,25.83,25.8,25.81,21000.0,19.8814,19.8891,19.866,19.8737,21000.0
2013-08-12 12:15:00,25.8,25.81,25.8,25.81,13200.0,19.866,19.8737,19.866,19.8737,13200.0
2013-08-12 12:20:00,25.81,25.82,25.79,25.8,39500.0,19.8737,19.8814,19.8583,19.866,39500.0
2013-08-12 12:25:00,25.79,25.82,25.79,25.8,18700.0,19.8583,19.8814,19.8583,19.866,18700.0
2013-08-12 12:30:00,25.78,25.82,25.78,25.8,23800.0,19.8506,19.8814,19.8506,19.866,23800.0
2013-08-12 12:35:00,25.8,25.81,25.77,25.77,23600.0,19.866,19.8737,19.8429,19.8429,23600.0
2013-08-12 12:40:00,25.77,25.78,25.74,25.77,34100.0,19.8429,19.8506,19.8198,19.8429,34100.0
2013-08-12 12:45:00,25.77,25.79,25.76,25.76,14900.0,19.8429,19.8583,19.8352,19.8352,14900.0
2013-08-12 12:50:00,25.77,25.78,25.72,25.73,181100.0,19.8429,19.8506,19.8044,19.8121,181100.0
2013-08-12 12:55:00,25.74,25.75,25.71,25.73,24600.0,19.8198,19.8275,19.7967,19.8121,24600.0
2013-08-12 13:00:00,25.73,25.78,25.73,25.76,31800.0,19.8121,19.8506,19.8121,19.8352,31800.0
2013-08-12 13:05:00,25.76,25.81,25.75,25.8,43700.0,19.8352,19.8737,19.8275,19.866,43700.0
2013-08-12 13:10:00,25.8,25.84,25.79,25.8,65500.0,19.866,19.8968,19.8583,19.866,65500.0
2013-08-12 13:15:00,25.8,25.85,25.77,25.85,54900.0,19.866,19.9045,19.8429,19.9045,54900.0
2013-08-12 13:20:00,25.85,25.85,25.81,25.83,64700.0,19.9045,19.9045,19.8737,19.8891,64700.0
2013-08-12 13:25:00,25.82,25.85,25.81,25.83,40000.0,19.8814,19.9045,19.8737,19.8891,40000.0
2013-08-12 13:30:00,25.84,25.89,25.83,25.89,24000.0,19.8968,19.9353,19.8891,19.9353,24000.0
2013-08-12 13:35:00,25.9,25.92,25.9,25.9,44400.0,19.943,19.9584,19.943,19.943,44400.0
2013-08-12 13:40:00,25.9,25.91,25.9,25.91,10900.0,19.943,19.9507,19.943,19.9507,10900.0
2013-08-12 13:45:00,25.91,26.04,25.9,26.0,104400.0,19.9507,20.0508,19.943,20.02,104400.0
2013-08-12 13:50:00,26.0,26.01,25.92,25.94,29100.0,20.02,20.0277,19.9584,19.9738,29100.0
2013-08-12 13:55:00,25.93,25.96,25.92,25.93,16300.0,19.9661,19.9892,19.9584,19.9661,16300.0
2013-08-12 14:00:00,25.94,25.95,25.92,25.92,43200.0,19.9738,19.9815,19.9584,19.9584,43200.0
2013-08-12 14:05:00,25.92,25.95,25.91,25.95,32700.0,19.9584,19.9815,19.9507,19.9815,32700.0
2013-08-12 14:10:00,25.94,25.95,25.89,25.9,53700.0,19.9738,19.9815,19.9353,19.943,53700.0
2013-08-12 14:15:00,25.91,25.94,25.9,25.94,24100.0,19.9507,19.9738,19.943,19.9738,24100.0
2013-08-12 14:20:00,25.93,25.94,25.91,25.94,100400.0,19.9661,19.9738,19.9507,19.9738,100400.0
2013-08-12 14:25:00,25.94,25.97,25.94,25.96,102300.0,19.9738,19.9969,19.9738,19.9892,102300.0
2013-08-12 14:30:00,25.97,25.98,25.95,25.96,187200.0,19.9969,20.0046,19.9815,19.9892,187200.0
2013-08-12 14:35:00,25.95,25.97,25.93,25.95,154100.0,19.9815,19.9969,19.9661,19.9815,154100.0
2013-08-12 14:40:00,25.96,25.96,25.93,25.95,28600.0,19.9892,19.9892,19.9661,19.9815,28600.0
2013-08-12 14:45:00,25.94,25.95,25.92,25.95,21100.0,19.9738,19.9815,19.9584,19.9815,21100.0
2013-08-12 14:50:00,25.95,25.95,25.92,25.94,24300.0,19.9815,19.9815,19.9584,19.9738,24300.0
2013-08-12 14:55:00,25.93,26.02,25.93,26.02,133900.0,19.9661,20.0354,19.9661,20.0354,133900.0
2013-08-12 15:00:00,26.01,26.02,25.98,26.02,132900.0,20.0277,20.0354,20.0046,20.0354,132900.0
2013-08-12 15:05:00,26.02,26.03,25.98,25.99,53500.0,20.0354,20.0431,20.0046,20.0123,53500.0
2013-08-12 15:10:00,25.99,26.02,25.98,25.99,55000.0,20.0123,20.0354,20.0046,20.0123,55000.0
2013-08-12 15:15:00,25.98,26.0,25.98,26.0,36200.0,20.0046,20.02,20.0046,20.02,36200.0
2013-08-12 15:20:00,26.0,26.01,25.96,25.96,87700.0,20.02,20.0277,19.9892,19.9892,87700.0
2013-08-12 15:25:00,25.96,25.97,25.96,25.97,27300.0,19.9892,19.9969,19.9892,19.9969,27300.0
2013-08-12 15:30:00,25.97,26.02,25.96,25.97,103500.0,19.9969,20.0354,19.9892,19.9969,103500.0
2013-08-12 15:35:00,25.98,25.99,25.97,25.99,39100.0,20.0046,20.0123,19.9969,20.0123,39100.0
2013-08-12 15:40:00,25.99,26.01,25.96,25.98,132900.0,20.0123,20.0277,19.9892,20.0046,132900.0
2013-08-12 15:45:00,25.99,26.01,25.97,25.99,108600.0,20.0123,20.0277,19.9969,20.0123,108600.0
2013-08-12 15:50:00,26.0,26.0,25.96,25.98,85400.0,20.02,20.02,19.9892,20.0046,85400.0
2013-08-12 15:55:00,25.99,25.99,25.94,25.95,261000.0,20.0123,20.0123,19.9738,19.9815,261000.0
2013-08-13 09:30:00,25.93,25.93,25.8,25.82,30300.0,19.9661,19.9661,19.866,19.8814,30300.0
2013-08-13 09:35:00,25.82,25.86,25.72,25.72,23200.0,19.8814,19.9122,19.8044,19.8044,23200.0
2013-08-13 09:40:00,25.73,25.73,25.62,25.7,60700.0,19.8121,19.8121,19.7274,19.789,60700.0
2013-08-13 09:45:00,25.7,25.71,25.65,25.66,24600.0,19.789,19.7967,19.7505,19.7582,24600.0
2013-08-13 09:50:00,25.66,25.66,25.59,25.59,20600.0,19.7582,19.7582,19.7043,19.7043,20600.0
2013-08-13 09:55:00,25.59,25.63,25.59,25.6,16800.0,19.7043,19.7351,19.7043,19.712,16800.0
2013-08-13 10:00:00,25.6,25.61,25.54,25.55,83800.0,19.712,19.7197,19.6658,19.6735,83800.0
2013-08-13 10:05:00,25.55,25.61,25.47,25.48,197300.0,19.6735,19.7197,19.6119,19.6196,197300.0
2013-08-13 10:10:00,25.48,25.5,25.46,25.5,41400.0,19.6196,19.635,19.6042,19.635,41400.0
2013-08-13 10:15:00,25.5,25.51,25.46,25.5,67300.0,19.635,19.6427,19.6042,19.635,67300.0
2013-08-13 10:20:00,25.49,25.5,25.48,25.5,115500.0,19.6273,19.635,19.6196,19.635,115500.0
2013-08-13 10:25:00,25.5,25.5,25.45,25.46,167900.0,19.635,19.635,19.5965,19.6042,167900.0
2013-08-13 10:30:00,25.46,25.48,25.4,25.43,52600.0,19.6042,19.6196,19.558,19.5811,52600.0
2013-08-13 10:35:00,25.42,25.44,25.36,25.38,56400.0,19.5734,19.5888,19.5272,19.5426,56400.0
2013-08-13 10:40:00,25.38,25.43,25.38,25.43,51700.0,19.5426,19.5811,19.5426,19.5811,51700.0
2013-08-13 10:45:00,25.43,25.43,25.39,25.43,29200.0,19.5811,19.5811,19.5503,19.5811,29200.0
2013-08-13 10:50:00,25.42,25.45,25.39,25.4,67200.0,19.5734,19.5965,19.5503,19.558,67200.0
2013-08-13 10:55:00,25.4,25.48,25.38,25.48,153300.0,19.558,19.6196,19.5426,19.6196,153300.0
2013-08-13 11:00:00,25.47,25.47,25.44,25.45,70900.0,19.6119,19.6119,19.5888,19.5965,70900.0
2013-08-13 11:05:00,25.45,25.45,25.36,25.36,17100.0,19.5965,19.5965,19.5272,19.5272,17100.0
2013-08-13 11:10:00,25.36,25.37,25.34,25.34,32600.0,19.5272,19.5349,19.5118,19.5118,32600.0
2013-08-13 11:15:00,25.33,25.34,25.31,25.32,33700.0,19.5041,19.5118,19.4887,19.4964,33700.0
2013-08-13 11:20:00,25.32,25.32,25.28,25.3,28100.0,19.4964,19.4964,19.4656,19.481,28100.0
2013-08-13 11:25:00,25.29,25.32,25.27,25.3,56400.0,19.4733,19.4964,19.4579,19.481,56400.0
2013-08-13 11:30:00,25.3,25.3,25.24,25.3,98000.0,19.481,19.481,19.4348,19.481,98000.0
2013-08-13 11:35:00,25.3,25.33,25.29,25.3,62600.0,19.481,19.5041,19.4733,19.481,62600.0
2013-08-13 11:40:00,25.3,25.34,25.29,25.34,79100.0,19.481,19.5118,19.4733,19.5118,79100.0
2013-08-13 11:45:00,25.34,25.34,25.29,25.3,47500.0,19.5118,19.5118,19.4733,19.481,47500.0
2013-08-13 11:50:00,25.3,25.31,25.29,25.3,49700.0,19.481,19.4887,19.4733,19.481,49700.0
2013-08-13 11:55:00,25.3,25.34,25.3,25.33,15800.0,19.481,19.5118,19.481,19.5041,15800.0
2013-08-13 12:00:00,25.33,25.33,25.28,25.3,44600.0,19.5041,19.5041,19.4656,19.481,44600.0
2013-08-13 12:05:00,25.3,25.33,25.3,25.32,59300.0,19.481,19.5041,19.481,19.4964,59300.0
2013-08-13 12:10:00,25.33,25.33,25.27,25.28,90900.0,19.5041,19.5041,19.4579,19.4656,90900.0
2013-08-13 12:15:00,25.27,25.28,25.26,25.26,25100.0,19.4579,19.4656,19.4502,19.4502,25100.0
2013-08-13 12:20:00,25.26,25.29,25.25,25.27,49200.0,19.4502,19.4733,19.4425,19.4579,49200.0
2013-08-13 12:25:00,25.27,25.29,25.26,25.28,81800.0,19.4579,19.4733,19.4502,19.4656,81800.0
2013-08-13 12:30:00,25.28,25.31,25.27,25.29,33100.0,19.4656,19.4887,19.4579,19.4733,33100.0
2013-08-13 12:35:00,25.28,25.28,25.25,25.25,13000.0,19.4656,19.4656,19.4425,19.4425,13000.0
2013-08-13 12:40:00,25.26,25.28,25.26,25.27,28500.0,19.4502,19.4656,19.4502,19.4579,28500.0
2013-08-13 12:45:00,25.28,25.34,25.28,25.3,124800.0,19.4656,19.5118,19.4656,19.481,124800.0
2013-08-13 12:50:00,25.32,25.32,25.3,25.3,25200.0,19.4964,19.4964,19.481,19.481,25200.0
2013-08-13 12:55:00,25.3,25.35,25.3,25.31,84200.0,19.481,19.5195,19.481,19.4887,84200.0
2013-08-13 13:00:00,25.31,25.37,25.31,25.36,161600.0,19.4887,19.5349,19.4887,19.5272,161600.0
2013-08-13 13:05:00,25.36,25.39,25.36,25.39,48100.0,19.5272,19.5503,19.5272,19.5503,48100.0
2013-08-13 13:10:00,25.4,25.46,25.4,25.43,54400.0,19.558,19.6042,19.558,19.5811,54400.0
2013-08-13 13:15:00,25.43,25.45,25.4,25.43,161300.0,19.5811,19.5965,19.558,19.5811,161300.0
2013-08-13 13:20:00,25.43,25.47,25.42,25.45,68400.0,19.5811,19.6119,19.5734,19.5965,68400.0
2013-08-13 13:25:00,25.46,25.5,25.45,25.48,74400.0,19.6042,19.635,19.5965,19.6196,74400.0
2013-08-13 13:30:00,25.48,25.49,25.47,25.47,13100.0,19.6196,19.6273,19.6119,19.6119,13100.0
2013-08-13 13:35:00,25.47,25.5,25.43,25.48,46400.0,19.6119,19.635,19.5811,19.6196,46400.0
2013-08-13 13:40:00,25.49,25.49,25.45,25.46,27800.0,19.6273,19.6273,19.5965,19.6042,27800.0
2013-08-13 13:45:00,25.45,25.46,25.43,25.44,37900.0,19.5965,19.6042,19.5811,19.5888,37900.0
2013-08-13 13:50:00,25.44,25.44,25.41,25.42,33500.0,19.5888,19.5888,19.5657,19.5734,33500.0
2013-08-13 13:55:00,25.41,25.48,25.41,25.46,72100.0,19.5657,19.6196,19.5657,19.6042,72100.0
2013-08-13 14:00:00,25.46,25.49,25.46,25.49,35100.0,19.6042,19.6273,19.6042,19.6273,35100.0
2013-08-13 14:05:00,25.49,25.5,25.48,25.48,26400.0,19.6273,19.635,19.6196,19.6196,26400.0
2013-08-13 14:10:00,25.48,25.48,25.44,25.45,27500.0,19.6196,19.6196,19.5888,19.5965,27500.0
2013-08-13 14:15:00,25.45,25.48,25.44,25.47,54500.0,19.5965,19.6196,19.5888,19.6119,54500.0
2013-08-13 14:20:00,25.46,25.47,25.44,25.45,50700.0,19.6042,19.6119,19.5888,19.5965,50700.0
2013-08-13 14:25:00,25.45,25.5,25.44,25.46,72600.0,19.5965,19.635,19.5888,19.6042,72600.0
2013-08-13 14:30:00,25.47,25.56,25.42,25.55,473000.0,19.6119,19.6812,19.5734,19.6735,473000.0
2013-08-13 14:35:00,25.54,25.54,25.44,25.51,98600.0,19.6658,19.6658,19.5888,19.6427,98600.0
2013-08-13 14:40:00,25.51,25.56,25.5,25.5,65800.0,19.6427,19.6812,19.635,19.635,65800.0
2013-08-13 14:45:00,25.5,25.51,25.42,25.47,184500.0,19.635,19.6427,19.5734,19.6119,184500.0
2013-08-13 14:50:00,25.46,25.51,25.45,25.51,73600.0,19.6042,19.6427,19.5965,19.6427,73600.0
2013-08-13 14:55:00,25.51,25.52,25.48,25.5,58500.0,19.6427,19.6504,19.6196,19.635,58500.0
2013-08-13 15:00:00,25.5,25.53,25.5,25.5,49700.0,19.635,19.6581,19.635,19.635,49700.0
2013-08-13 15:05:00,25.5,25.54,25.5,25.52,118700.0,19.635,19.6658,19.635,19.6504,118700.0
2013-08-13 15:10:00,25.52,25.55,25.51,25.51,30300.0,19.6504,19.6735,19.6427,19.6427,30300.0
2013-08-13 15:15:00,25.51,25.53,25.51,25.53,25700.0,19.6427,19.6581,19.6427,19.6581,25700.0
2013-08-13 15:20:00,25.52,25.55,25.5,25.54,37200.0,19.6504,19.6735,19.635,19.6658,37200.0
2013-08-13 15:25:00,25.54,25.55,25.53,25.54,21200.0,19.6658,19.6735,19.6581,19.6658,21200.0
2013-08-13 15:30:00,25.54,25.55,25.53,25.55,42600.0,19.6658,19.6735,19.6581,19.6735,42600.0
2013-08-13 15:35:00,25.55,25.55,25.54,25.54,47000.0,19.6735,19.6735,19.6658,19.6658,47000.0
2013-08-13 15:40:00,25.55,25.55,25.5,25.5,74600.0,19.6735,19.6735,19.635,19.635,74600.0
2013-08-13 15:45:00,25.5,25.53,25.49,25.52,202700.0,19.635,19.6581,19.6273,19.6504,202700.0
2013-08-13 15:50:00,25.52,25.53,25.5,25.51,99100.0,19.6504,19.6581,19.635,19.6427,99100.0
2013-08-13 15:55:00,25.51,25.53,25.5,25.51,458100.0,19.6427,19.6581,19.635,19.6427,458100.0
2013-08-14 09:30:00,25.52,25.63,25.4,25.52,126800.0,19.6504,19.7351,19.558,19.6504,126800.0
2013-08-14 09:35:00,25.52,25.55,25.47,25.53,69700.0,19.6504,19.6735,19.6119,19.6581,69700.0
2013-08-14 09:40:00,25.53,25.55,25.49,25.52,51000.0,19.6581,19.6735,19.6273,19.6504,51000.0
2013-08-14 09:45:00,25.53,25.73,25.5,25.72,84200.0,19.6581,19.8121,19.635,19.8044,84200.0
2013-08-14 09:50:00,25.71,25.78,25.67,25.76,77500.0,19.7967,19.8506,19.7659,19.8352,77500.0
2013-08-14 09:55:00,25.76,25.87,25.76,25.87,48700.0,19.8352,19.9199,19.8352,19.9199,48700.0
2013-08-14 10:00:00,25.87,25.87,25.78,25.84,56000.0,19.9199,19.9199,19.8506,19.8968,56000.0
2013-08-14 10:05:00,25.83,25.85,25.79,25.83,50600.0,19.8891,19.9045,19.8583,19.8891,50600.0
2013-08-14 10:10:00,25.83,25.86,25.8,25.86,27900.0,19.8891,19.9122,19.866,19.9122,27900.0
2013-08-14 10:15:00,25.86,25.88,25.84,25.86,43700.0,19.9122,19.9276,19.8968,19.9122,43700.0
2013-08-14 10:20:00,25.87,25.92,25.85,25.92,48800.0,19.9199,19.9584,19.9045,19.9584,48800.0
2013-08-14 10:25:00,25.92,25.92,25.88,25.9,42700.0,19.9584,19.9584,19.9276,19.943,42700.0
2013-08-14 10:30:00,25.9,25.96,25.9,25.94,71900.0,19.943,19.9892,19.943,19.9738,71900.0
2013-08-14 10:35:00,25.93,25.93,25.89,25.92,48000.0,19.9661,19.9661,19.9353,19.9584,48000.0
2013-08-14 10:40:00,25.93,25.94,25.91,25.93,48000.0,19.9661,19.9738,19.9507,19.9661,48000.0
2013-08-14 10:45:00,25.93,25.94,25.88,25.93,61400.0,19.9661,19.9738,19.9276,19.9661,61400.0
2013-08-14 10:50:00,25.94,26.07,25.92,26.07,78600.0,19.9738,20.0739,19.9584,20.0739,78600.0
2013-08-14 10:55:00,26.06,26.11,26.05,26.08,63000.0,20.0662,20.1047,20.0585,20.0816,63000.0
2013-08-14 11:00:00,26.08,26.1,26.06,26.08,37300.0,20.0816,20.097,20.0662,20.0816,37300.0
2013-08-14 11:05:00,26.09,26.09,26.05,26.07,65900.0,20.0893,20.0893,20.0585,20.0739,65900.0
2013-08-14 11:10:00,26.07,26.12,26.05,26.12,85700.0,20.0739,20.1124,20.0585,20.1124,85700.0
2013-08-14 11:15:00,26.11,26.17,26.09,26.16,158100.0,20.1047,20.1509,20.0893,20.1432,158100.0
2013-08-14 11:20:00,26.15,26.2,26.15,26.17,91000.0,20.1355,20.174,20.1355,20.1509,91000.0
2013-08-14 11:25:00,26.17,26.19,26.13,26.18,50100.0,20.1509,20.1663,20.1201,20.1586,50100.0
2013-08-14 11:30:00,26.18,26.19,26.14,26.15,52100.0,20.1586,20.1663,20.1278,20.1355,52100.0
2013-08-14 11:35:00,26.15,26.17,26.09,26.1,61100.0,20.1355,20.1509,20.0893,20.097,61100.0
2013-08-14 11:40:00,26.1,26.13,26.08,26.09,65600.0,20.097,20.1201,20.0816,20.0893,65600.0
2013-08-14 11:45:00,26.09,26.13,26.08,26.09,47700.0,20.0893,20.1201,20.0816,20.0893,47700.0
2013-08-14 11:50:00,26.09,26.11,26.07,26.09,65900.0,20.0893,20.1047,20.0739,20.0893,65900.0
2013-08-14 11:55:00,26.08,26.11,26.05,26.09,56600.0,20.0816,20.1047,20.0585,20.0893,56600.0
2013-08-14 12:00:00,26.09,26.09,26.0,26.07,105900.0,20.0893,20.0893,20.02,20.0739,105900.0
2013-08-14 12:05:00,26.08,26.09,26.06,26.09,41400.0,20.0816,20.0893,20.0662,20.0893,41400.0
2013-08-14 12:10:00,26.09,26.17,26.08,26.16,66400.0,20.0893,20.1509,20.0816,20.1432,66400.0
2013-08-14 12:15:00,26.16,26.19,26.15,26.16,167800.0,20.1432,20.1663,20.1355,20.1432,167800.0
2013-08-14 12:20:00,26.17,26.18,26.15,26.18,191400.0,20.1509,20.1586,20.1355,20.1586,191400.0
2013-08-14 12:25:00,26.18,26.18,26.15,26.16,51900.0,20.1586,20.1586,20.1355,20.1432,51900.0
2013-08-14 12:30:00,26.16,26.19,26.14,26.19,51800.0,20.1432,20.1663,20.1278,20.1663,51800.0
2013-08-14 12:35:00,26.19,26.26,26.18,26.26,103600.0,20.1663,20.2202,20.1586,20.2202,103600.0
2013-08-14 12:40:00,26.26,26.27,26.23,26.24,75200.0,20.2202,20.2279,20.1971,20.2048,75200.0
2013-08-14 12:45:00,26.24,26.27,26.24,26.26,47700.0,20.2048,20.2279,20.2048,20.2202,47700.0
2013-08-14 12:50:00,26.25,26.28,26.25,26.26,48400.0,20.2125,20.2356,20.2125,20.2202,48400.0
2013-08-14 12:55:00,26.27,26.28,26.24,26.26,27200.0,20.2279,20.2356,20.2048,20.2202,27200.0
2013-08-14 13:00:00,26.26,26.28,26.21,26.25,42000.0,20.2202,20.2356,20.1817,20.2125,42000.0
2013-08-14 13:05:00,26.25,26.3,26.25,26.27,102200.0,20.2125,20.251,20.2125,20.2279,102200.0
2013-08-14 13:10:00,26.26,26.27,26.26,26.26,76800.0,20.2202,20.2279,20.2202,20.2202,76800.0
2013-08-14 13:15:00,26.27,26.27,26.25,26.27,53800.0,20.2279,20.2279,20.2125,20.2279,53800.0
2013-08-14 13:20:00,26.27,26.32,26.27,26.3,125800.0,20.2279,20.2664,20.2279,20.251,125800.0
2013-08-14 13:25:00,26.3,26.31,26.29,26.3,57400.0,20.251,20.2587,20.2433,20.251,57400.0
2013-08-14 13:30:00,26.3,26.31,26.27,26.28,51500.0,20.251,20.2587,20.2279,20.2356,51500.0
2013-08-14 13:35:00,26.28,26.3,26.27,26.29,61500.0,20.2356,20.251,20.2279,20.2433,61500.0
2013-08-14 13:40:00,26.28,26.31,26.28,26.3,99200.0,20.2356,20.2587,20.2356,20.251,99200.0
2013-08-14 13:45:00,26.3,26.31,26.29,26.3,48100.0,20.251,20.2587,20.2433,20.251,48100.0
2013-08-14 13:50:00,26.31,26.32,26.3,26.3,177400.0,20.2587,20.2664,20.251,20.251,177400.0
2013-08-14 13:55:00,26.3,26.32,26.25,26.3,192200.0,20.251,20.2664,20.2125,20.251,192200.0
2013-08-14 14:00:00,26.3,26.32,26.3,26.3,52700.0,20.251,20.2664,20.251,20.251,52700.0
2013-08-14 14:05:00,26.3,26.37,26.3,26.36,100900.0,20.251,20.3049,20.251,20.2972,100900.0
2013-08-14 14:10:00,26.36,26.42,26.35,26.4,158200.0,20.2972,20.3434,20.2895,20.328,158200.0
2013-08-14 14:15:00,26.4,26.49,26.39,26.43,109800.0,20.328,20.3973,20.3203,20.3511,109800.0
2013-08-14 14:20:00,26.43,26.43,26.36,26.38,87600.0,20.3511,20.3511,20.2972,20.3126,87600.0
2013-08-14 14:25:00,26.38,26.42,26.38,26.42,85000.0,20.3126,20.3434,20.3126,20.3434,85000.0
2013-08-14 14:30:00,26.41,26.44,26.4,26.41,85200.0,20.3357,20.3588,20.328,20.3357,85200.0
2013-08-14 14:35:00,26.41,26.43,26.4,26.42,97500.0,20.3357,20.3511,20.328,20.3434,97500.0
2013-08-14 14:40:00,26.42,26.43,26.39,26.41,71600.0,20.3434,20.3511,20.3203,20.3357,71600.0
2013-08-14 14:45:00,26.42,26.42,26.39,26.4,133700.0,20.3434,20.3434,20.3203,20.328,133700.0
2013-08-14 14:50:00,26.41,26.42,26.39,26.42,39500.0,20.3357,20.3434,20.3203,20.3434,39500.0
2013-08-14 14:55:00,26.42,26.42,26.39,26.42,32900.0,20.3434,20.3434,20.3203,20.3434,32900.0
2013-08-14 15:00:00,26.41,26.43,26.38,26.4,125900.0,20.3357,20.3511,20.3126,20.328,125900.0
2013-08-14 15:05:00,26.41,26.43,26.39,26.43,59300.0,20.3357,20.3511,20.3203,20.3511,59300.0
2013-08-14 15:10:00,26.43,26.47,26.42,26.46,28300.0,20.3511,20.3819,20.3434,20.3742,28300.0
2013-08-14 15:15:00,26.47,26.49,26.44,26.45,22800.0,20.3819,20.3973,20.3588,20.3665,22800.0
2013-08-14 15:20:00,26.45,26.52,26.45,26.52,131400.0,20.3665,20.4204,20.3665,20.4204,131400.0
2013-08-14 15:25:00,26.52,26.55,26.52,26.54,82200.0,20.4204,20.4435,20.4204,20.4358,82200.0
2013-08-14 15:30:00,26.53,26.54,26.5,26.51,131500.0,20.4281,20.4358,20.405,20.4127,131500.0
2013-08-14 15:35:00,26.51,26.55,26.51,26.52,232400.0,20.4127,20.4435,20.4127,20.4204,232400.0
2013-08-14 15:40:00,26.52,26.57,26.52,26.55,225500.0,20.4204,20.4589,20.4204,20.4435,225500.0
2013-08-14 15:45:00,26.55,26.58,26.54,26.55,224700.0,20.4435,20.4666,20.4358,20.4435,224700.0
2013-08-14 15:50:00,26.55,26.61,26.55,26.55,146300.0,20.4435,20.4897,20.4435,20.4435,146300.0
2013-08-14 15:55:00,26.55,26.56,26.52,26.53,340100.0,20.4435,20.4512,20.4204,20.4281,340100.0
2013-08-15 09:30:00,26.29,26.38,26.14,26.17,130300.0,20.2433,20.3126,20.1278,20.1509,130300.0
2013-08-15 09:35:00,26.17,26.25,26.08,26.24,90100.0,20.1509,20.2125,20.0816,20.2048,90100.0
2013-08-15 09:40:00,26.24,26.28,26.2,26.28,87600.0,20.2048,20.2356,20.174,20.2356,87600.0
2013-08-15 09:45:00,26.28,26.31,26.2,26.2,111900.0,20.2356,20.2587,20.174,20.174,111900.0
2013-08-15 09:50:00,26.21,26.27,26.2,26.27,72200.0,20.1817,20.2279,20.174,20.2279,72200.0
2013-08-15 09:55:00,26.26,26.3,26.21,26.23,83700.0,20.2202,20.251,20.1817,20.1971,83700.0
2013-08-15 10:00:00,26.22,26.3,26.19,26.23,92900.0,20.1894,20.251,20.1663,20.1971,92900.0
2013-08-15 10:05:00,26.23,26.27,26.21,26.24,158300.0,20.1971,20.2279,20.1817,20.2048,158300.0
2013-08-15 10:10:00,26.25,26.34,26.25,26.32,85400.0,20.2125,20.2818,20.2125,20.2664,85400.0
2013-08-15 10:15:00,26.32,26.39,26.32,26.37,60000.0,20.2664,20.3203,20.2664,20.3049,60000.0
2013-08-15 10:20:00,26.37,26.42,26.35,26.38,226700.0,20.3049,20.3434,20.2895,20.3126,226700.0
2013-08-15 10:25:00,26.37,26.41,26.36,26.4,137100.0,20.3049,20.3357,20.2972,20.328,137100.0
2013-08-15 10:30:00,26.4,26.41,26.36,26.38,194000.0,20.328,20.3357,20.2972,20.3126,194000.0
2013-08-15 10:35:00,26.37,26.42,26.37,26.38,67300.0,20.3049,20.3434,20.3049,20.3126,67300.0
2013-08-15 10:40:00,26.37,26.38,26.32,26.37,58800.0,20.3049,20.3126,20.2664,20.3049,58800.0
2013-08-15 10:45:00,26.37,26.38,26.33,26.34,19000.0,20.3049,20.3126,20.2741,20.2818,19000.0
2013-08-15 10:50:00,26.33,26.42,26.33,26.42,694800.0,20.2741,20.3434,20.2741,20.3434,694800.0
2013-08-15 10:55:00,26.42,26.42,26.32,26.33,33700.0,20.3434,20.3434,20.2664,20.2741,33700.0
2013-08-15 11:00:00,26.34,26.37,26.34,26.35,72500.0,20.2818,20.3049,20.2818,20.2895,72500.0
2013-08-15 11:05:00,26.36,26.37,26.31,26.35,48900.0,20.2972,20.3049,20.2587,20.2895,48900.0
2013-08-15 11:10:00,26.35,26.36,26.31,26.31,34700.0,20.2895,20.2972,20.2587,20.2587,34700.0
2013-08-15 11:15:00,26.32,26.35,26.32,26.35,29400.0,20.2664,20.2895,20.2664,20.2895,29400.0
2013-08-15 11:20:00,26.36,26.36,26.3,26.33,31600.0,20.2972,20.2972,20.251,20.2741,31600.0
2013-08-15 11:25:00,26.33,26.34,26.3,26.34,41300.0,20.2741,20.2818,20.251,20.2818,41300.0
2013-08-15 11:30:00,26.33,26.35,26.33,26.33,25400.0,20.2741,20.2895,20.2741,20.2741,25400.0
2013-08-15 11:35:00,26.34,26.36,26.33,26.36,27400.0,20.2818,20.2972,20.2741,20.2972,27400.0
2013-08-15 11:40:00,26.35,26.36,26.28,26.29,48600.0,20.2895,20.2972,20.2356,20.2433,48600.0
2013-08-15 11:45:00,26.29,26.31,26.28,26.3,38100.0,20.2433,20.2587,20.2356,20.251,38100.0
2013-08-15 11:50:00,26.31,26.32,26.29,26.3,89400.0,20.2587,20.2664,20.2433,20.251,89400.0
2013-08-15 11:55:00,26.3,26.32,26.25,26.25,48300.0,20.251,20.2664,20.2125,20.2125,48300.0
2013-08-15 12:00:00,26.25,26.3,26.25,26.28,42200.0,20.2125,20.251,20.2125,20.2356,42200.0
2013-08-15 12:05:00,26.28,26.32,26.26,26.31,50000.0,20.2356,20.2664,20.2202,20.2587,50000.0
2013-08-15 12:10:00,26.31,26.32,26.3,26.32,11300.0,20.2587,20.2664,20.251,20.2664,11300.0
2013-08-15 12:15:00,26.32,26.32,26.29,26.3,18800.0,20.2664,20.2664,20.2433,20.251,18800.0
2013-08-15 12:20:00,26.3,26.32,26.29,26.29,14600.0,20.251,20.2664,20.2433,20.2433,14600.0
2013-08-15 12:25:00,26.29,26.31,26.27,26.31,21200.0,20.2433,20.2587,20.2279,20.2587,21200.0
2013-08-15 12:30:00,26.31,26.34,26.3,26.33,28700.0,20.2587,20.2818,20.251,20.2741,28700.0
2013-08-15 12:35:00,26.33,26.33,26.3,26.31,15500.0,20.2741,20.2741,20.251,20.2587,15500.0
2013-08-15 12:40:00,26.31,26.34,26.3,26.32,17200.0,20.2587,20.2818,20.251,20.2664,17200.0
2013-08-15 12:45:00,26.32,26.33,26.29,26.32,30700.0,20.2664,20.2741,20.2433,20.2664,30700.0
2013-08-15 12:50:00,26.32,26.34,26.32,26.34,15800.0,20.2664,20.2818,20.2664,20.2818,15800.0
2013-08-15 12:55:00,26.33,26.34,26.32,26.33,14400.0,20.2741,20.2818,20.2664,20.2741,14400.0
2013-08-15 13:00:00,26.33,26.35,26.33,26.33,16400.0,20.2741,20.2895,20.2741,20.2741,16400.0
2013-08-15 13:05:00,26.34,26.35,26.32,26.34,16200.0,20.2818,20.2895,20.2664,20.2818,16200.0
2013-08-15 13:10:00,26.35,26.37,26.34,26.37,94200.0,20.2895,20.3049,20.2818,20.3049,94200.0
2013-08-15 13:15:00,26.37,26.4,26.36,26.37,59500.0,20.3049,20.328,20.2972,20.3049,59500.0
2013-08-15 13:20:00,26.38,26.38,26.34,26.35,16000.0,20.3126,20.3126,20.2818,20.2895,16000.0
2013-08-15 13:25:00,26.35,26.35,26.33,26.34,19400.0,20.2895,20.2895,20.2741,20.2818,19400.0
2013-08-15 13:30:00,26.34,26.35,26.34,26.34,18300.0,20.2818,20.2895,20.2818,20.2818,18300.0
2013-08-15 13:35:00,26.35,26.38,26.34,26.38,26400.0,20.2895,20.3126,20.2818,20.3126,26400.0
2013-08-15 13:40:00,26.37,26.38,26.36,26.36,27700.0,20.3049,20.3126,20.2972,20.2972,27700.0
2013-08-15 13:45:00,26.36,26.4,26.36,26.4,76200.0,20.2972,20.328,20.2972,20.328,76200.0
2013-08-15 13:50:00,26.39,26.39,26.37,26.39,23100.0,20.3203,20.3203,20.3049,20.3203,23100.0
2013-08-15 13:55:00,26.39,26.4,26.38,26.38,22800.0,20.3203,20.328,20.3126,20.3126,22800.0
2013-08-15 14:00:00,26.39,26.39,26.36,26.39,43000.0,20.3203,20.3203,20.2972,20.3203,43000.0
2013-08-15 14:05:00,26.39,26.39,26.35,26.35,11300.0,20.3203,20.3203,20.2895,20.2895,11300.0
2013-08-15 14:10:00,26.35,26.35,26.3,26.34,31600.0,20.2895,20.2895,20.251,20.2818,31600.0
2013-08-15 14:15:00,26.33,26.35,26.31,26.35,37800.0,20.2741,20.2895,20.2587,20.2895,37800.0
2013-08-15 14:20:00,26.35,26.39,26.34,26.39,37200.0,20.2895,20.3203,20.2818,20.3203,37200.0
2013-08-15 14:25:00,26.39,26.41,26.38,26.39,23800.0,20.3203,20.3357,20.3126,20.3203,23800.0
2013-08-15 14:30:00,26.39,26.41,26.38,26.41,17600.0,20.3203,20.3357,20.3126,20.3357,17600.0
2013-08-15 14:35:00,26.4,26.41,26.39,26.39,28700.0,20.328,20.3357,20.3203,20.3203,28700.0
2013-08-15 14:40:00,26.39,26.39,26.38,26.39,10900.0,20.3203,20.3203,20.3126,20.3203,10900.0
2013-08-15 14:45:00,26.38,26.39,26.34,26.35,39400.0,20.3126,20.3203,20.2818,20.2895,39400.0
2013-08-15 14:50:00,26.36,26.37,26.35,26.37,52800.0,20.2972,20.3049,20.2895,20.3049,52800.0
2013-08-15 14:55:00,26.37,26.37,26.35,26.35,16700.0,20.3049,20.3049,20.2895,20.2895,16700.0
2013-08-15 15:00:00,26.36,26.37,26.35,26.35,19900.0,20.2972,20.3049,20.2895,20.2895,19900.0
2013-08-15 15:05:00,26.36,26.37,26.35,26.37,29900.0,20.2972,20.3049,20.2895,20.3049,29900.0
2013-08-15 15:10:00,26.38,26.4,26.35,26.39,88700.0,20.3126,20.328,20.2895,20.3203,88700.0
2013-08-15 15:15:00,26.39,26.41,26.37,26.4,68200.0,20.3203,20.3357,20.3049,20.328,68200.0
2013-08-15 15:20:00,26.41,26.41,26.39,26.41,39600.0,20.3357,20.3357,20.3203,20.3357,39600.0
2013-08-15 15:25:00,26.4,26.41,26.39,26.4,28000.0,20.328,20.3357,20.3203,20.328,28000.0
2013-08-15 15:30:00,26.41,26.42,26.39,26.4,48300.0,20.3357,20.3434,20.3203,20.328,48300.0
2013-08-15 15:35:00,26.4,26.42,26.39,26.41,87200.0,20.328,20.3434,20.3203,20.3357,87200.0
2013-08-15 15:40:00,26.4,26.42,26.39,26.42,140100.0,20.328,20.3434,20.3203,20.3434,140100.0
2013-08-15 15:45:00,26.41,26.42,26.38,26.4,121200.0,20.3357,20.3434,20.3126,20.328,121200.0
2013-08-15 15:50:00,26.4,26.42,26.4,26.41,76300.0,20.328,20.3434,20.328,20.3357,76300.0
2013-08-15 15:55:00,26.41,26.41,26.39,26.4,219600.0,20.3357,20.3357,20.3203,20.328,219600.0
2013-08-16 09:30:00,26.24,26.34,26.22,26.25,170900.0,20.2048,20.2818,20.1894,20.2125,170900.0
2013-08-16 09:35:00,26.25,26.26,26.18,26.19,13600.0,20.2125,20.2202,20.1586,20.1663,13600.0
2013-08-16 09:40:00,26.2,26.22,26.12,26.18,87900.0,20.174,20.1894,20.1124,20.1586,87900.0
2013-08-16 09:45:00,26.18,26.19,26.16,26.18,52400.0,20.1586,20.1663,20.1432,20.1586,52400.0
2013-08-16 09:50:00,26.17,26.18,26.1,26.15,85100.0,20.1509,20.1586,20.097,20.1355,85100.0
2013-08-16 09:55:00,26.15,26.17,26.07,26.15,69700.0,20.1355,20.1509,20.0739,20.1355,69700.0
2013-08-16 10:00:00,26.14,26.16,26.12,26.16,76300.0,20.1278,20.1432,20.1124,20.1432,76300.0
2013-08-16 10:05:00,26.17,26.27,26.16,26.26,48600.0,20.1509,20.2279,20.1432,20.2202,48600.0
2013-08-16 10:10:00,26.25,26.27,26.21,26.23,38300.0,20.2125,20.2279,20.1817,20.1971,38300.0
2013-08-16 10:15:00,26.23,26.23,26.2,26.21,28400.0,20.1971,20.1971,20.174,20.1817,28400.0
2013-08-16 10:20:00,26.21,26.21,26.16,26.16,31200.0,20.1817,20.1817,20.1432,20.1432,31200.0
2013-08-16 10:25:00,26.17,26.19,26.15,26.16,75100.0,20.1509,20.1663,20.1355,20.1432,75100.0
2013-08-16 10:30:00,26.15,26.2,26.13,26.17,97200.0,20.1355,20.174,20.1201,20.1509,97200.0
2013-08-16 10:35:00,26.19,26.25,26.17,26.21,39500.0,20.1663,20.2125,20.1509,20.1817,39500.0
2013-08-16 10:40:00,26.21,26.27,26.2,26.25,61800.0,20.1817,20.2279,20.174,20.2125,61800.0
2013-08-16 10:45:00,26.25,26.31,26.25,26.26,60000.0,20.2125,20.2587,20.2125,20.2202,60000.0
2013-08-16 10:50:00,26.26,26.29,26.24,26.29,27800.0,20.2202,20.2433,20.2048,20.2433,27800.0
2013-08-16 10:55:00,26.28,26.28,26.24,26.25,32900.0,20.2356,20.2356,20.2048,20.2125,32900.0
2013-08-16 11:00:00,26.25,26.29,26.24,26.28,54600.0,20.2125,20.2433,20.2048,20.2356,54600.0
2013-08-16 11:05:00,26.28,26.29,26.26,26.26,16200.0,20.2356,20.2433,20.2202,20.2202,16200.0
2013-08-16 11:10:00,26.26,26.28,26.26,26.27,20700.0,20.2202,20.2356,20.2202,20.2279,20700.0
2013-08-16 11:15:00,26.28,26.29,26.27,26.28,30700.0,20.2356,20.2433,20.2279,20.2356,30700.0
2013-08-16 11:20:00,26.28,26.28,26.25,26.25,19100.0,20.2356,20.2356,20.2125,20.2125,19100.0
2013-08-16 11:25:00,26.26,26.3,26.22,26.28,40600.0,20.2202,20.251,20.1894,20.2356,40600.0
2013-08-16 11:30:00,26.29,26.3,26.28,26.3,15100.0,20.2433,20.251,20.2356,20.251,15100.0
2013-08-16 11:35:00,26.29,26.3,26.28,26.3,10900.0,20.2433,20.251,20.2356,20.251,10900.0
2013-08-16 11:40:00,26.3,26.32,26.29,26.29,122000.0,20.251,20.2664,20.2433,20.2433,122000.0
2013-08-16 11:45:00,26.29,26.3,26.28,26.3,20000.0,20.2433,20.251,20.2356,20.251,20000.0
2013-08-16 11:50:00,26.3,26.31,26.3,26.31,21700.0,20.251,20.2587,20.251,20.2587,21700.0
2013-08-16 11:55:00,26.31,26.31,26.29,26.31,25100.0,20.2587,20.2587,20.2433,20.2587,25100.0
2013-08-16 12:00:00,26.31,26.31,26.29,26.31,20100.0,20.2587,20.2587,20.2433,20.2587,20100.0
2013-08-16 12:05:00,26.3,26.31,26.28,26.31,30600.0,20.251,20.2587,20.2356,20.2587,30600.0
2013-08-16 12:10:00,26.31,26.31,26.28,26.3,24400.0,20.2587,20.2587,20.2356,20.251,24400.0
2013-08-16 12:15:00,26.3,26.31,26.29,26.3,29600.0,20.251,20.2587,20.2433,20.251,29600.0
2013-08-16 12:20:00,26.3,26.31,26.25,26.3,82400.0,20.251,20.2587,20.2125,20.251,82400.0
2013-08-16 12:25:00,26.3,26.3,26.29,26.3,23600.0,20.251,20.251,20.2433,20.251,23600.0
2013-08-16 12:30:00,26.29,26.3,26.27,26.28,13600.0,20.2433,20.251,20.2279,20.2356,13600.0
2013-08-16 12:35:00,26.27,26.29,26.27,26.28,26000.0,20.2279,20.2433,20.2279,20.2356,26000.0
2013-08-16 12:40:00,26.28,26.29,26.27,26.28,247400.0,20.2356,20.2433,20.2279,20.2356,247400.0
2013-08-16 12:45:00,26.27,26.28,26.21,26.21,18700.0,20.2279,20.2356,20.1817,20.1817,18700.0
2013-08-16 12:50:00,26.2,26.21,26.17,26.18,26000.0,20.174,20.1817,20.1509,20.1586,26000.0
2013-08-16 12:55:00,26.18,26.18,26.12,26.13,29400.0,20.1586,20.1586,20.1124,20.1201,29400.0
2013-08-16 13:00:00,26.13,26.14,26.11,26.13,54700.0,20.1201,20.1278,20.1047,20.1201,54700.0
2013-08-16 13:05:00,26.13,26.14,26.07,26.1,71400.0,20.1201,20.1278,20.0739,20.097,71400.0
2013-08-16 13:10:00,26.09,26.1,26.08,26.08,43800.0,20.0893,20.097,20.0816,20.0816,43800.0
2013-08-16 13:15:00,26.09,26.12,26.08,26.12,82300.0,20.0893,20.1124,20.0816,20.1124,82300.0
2013-08-16 13:20:00,26.12,26.16,26.11,26.16,52300.0,20.1124,20.1432,20.1047,20.1432,52300.0
2013-08-16 13:25:00,26.16,26.18,26.12,26.13,24600.0,20.1432,20.1586,20.1124,20.1201,24600.0
2013-08-16 13:30:00,26.12,26.14,26.1,26.14,22400.0,20.1124,20.1278,20.097,20.1278,22400.0
2013-08-16 13:35:00,26.14,26.14,26.12,26.12,19400.0,20.1278,20.1278,20.1124,20.1124,19400.0
2013-08-16 13:40:00,26.12,26.14,26.1,26.12,63200.0,20.1124,20.1278,20.097,20.1124,63200.0
2013-08-16 13:45:00,26.13,26.17,26.12,26.17,27200.0,20.1201,20.1509,20.1124,20.1509,27200.0
2013-08-16 13:50:00,26.17,26.19,26.14,26.14,120800.0,20.1509,20.1663,20.1278,20.1278,120800.0
2013-08-16 13:55:00,26.15,26.16,26.14,26.16,31900.0,20.1355,20.1432,20.1278,20.1432,31900.0
2013-08-16 14:00:00,26.16,26.19,26.15,26.19,123200.0,20.1432,20.1663,20.1355,20.1663,123200.0
2013-08-16 14:05:00,26.19,26.2,26.17,26.18,21200.0,20.1663,20.174,20.1509,20.1586,21200.0
2013-08-16 14:10:00,26.17,26.19,26.16,26.16,27200.0,20.1509,20.1663,20.1432,20.1432,27200.0
2013-08-16 14:15:00,26.17,26.2,26.14,26.18,160100.0,20.1509,20.174,20.1278,20.1586,160100.0
2013-08-16 14:20:00,26.17,26.18,26.16,26.16,35500.0,20.1509,20.1586,20.1432,20.1432,35500.0
2013-08-16 14:25:00,26.16,26.18,26.15,26.16,29600.0,20.1432,20.1586,20.1355,20.1432,29600.0
2013-08-16 14:30:00,26.16,26.18,26.11,26.11,36800.0,20.1432,20.1586,20.1047,20.1047,36800.0
2013-08-16 14:35:00,26.11,26.11,26.07,26.08,34500.0,20.1047,20.1047,20.0739,20.0816,34500.0
2013-08-16 14:40:00,26.08,26.1,26.07,26.08,13100.0,20.0816,20.097,20.0739,20.0816,13100.0
2013-08-16 14:45:00,26.08,26.1,26.08,26.08,30200.0,20.0816,20.097,20.0816,20.0816,30200.0
2013-08-16 14:50:00,26.08,26.11,26.08,26.11,40900.0,20.0816,20.1047,20.0816,20.1047,40900.0
2013-08-16 14:55:00,26.11,26.11,26.09,26.1,28800.0,20.1047,20.1047,20.0893,20.097,28800.0
2013-08-16 15:00:00,26.1,26.11,26.08,26.09,21400.0,20.097,20.1047,20.0816,20.0893,21400.0
2013-08-16 15:05:00,26.09,26.12,26.09,26.12,41700.0,20.0893,20.1124,20.0893,20.1124,41700.0
2013-08-16 15:10:00,26.12,26.14,26.1,26.11,41900.0,20.1124,20.1278,20.097,20.1047,41900.0
2013-08-16 15:15:00,26.11,26.11,26.08,26.08,36400.0,20.1047,20.1047,20.0816,20.0816,36400.0
2013-08-16 15:20:00,26.09,26.11,26.08,26.1,31200.0,20.0893,20.1047,20.0816,20.097,31200.0
2013-08-16 15:25:00,26.1,26.11,26.09,26.11,50700.0,20.097,20.1047,20.0893,20.1047,50700.0
2013-08-16 15:30:00,26.1,26.12,26.1,26.12,35100.0,20.097,20.1124,20.097,20.1124,35100.0
2013-08-16 15:35:00,26.12,26.14,26.11,26.14,21600.0,20.1124,20.1278,20.1047,20.1278,21600.0
2013-08-16 15:40:00,26.14,26.14,26.11,26.13,79800.0,20.1278,20.1278,20.1047,20.1201,79800.0
2013-08-16 15:45:00,26.13,26.16,26.12,26.15,114900.0,20.1201,20.1432,20.1124,20.1355,114900.0
2013-08-16 15:50:00,26.14,26.16,26.13,26.16,171900.0,20.1278,20.1432,20.1201,20.1432,171900.0
2013-08-16 15:55:00,26.16,26.16,26.14,26.15,114500.0,20.1432,20.1432,20.1278,20.1355,114500.0
2013-08-19 09:30:00,26.11,26.11,25.94,25.95,46100.0,20.1047,20.1047,19.9738,19.9815,46100.0
2013-08-19 09:35:00,25.95,26.02,25.95,26.01,17000.0,19.9815,20.0354,19.9815,20.0277,17000.0
2013-08-19 09:40:00,26.01,26.1,26.01,26.02,71700.0,20.0277,20.097,20.0277,20.0354,71700.0
2013-08-19 09:45:00,26.01,26.11,26.0,26.08,75000.0,20.0277,20.1047,20.02,20.0816,75000.0
2013-08-19 09:50:00,26.08,26.14,26.08,26.12,77400.0,20.0816,20.1278,20.0816,20.1124,77400.0
2013-08-19 09:55:00,26.12,26.19,26.12,26.16,39700.0,20.1124,20.1663,20.1124,20.1432,39700.0
2013-08-19 10:00:00,26.16,26.17,26.05,26.07,50900.0,20.1432,20.1509,20.0585,20.0739,50900.0
2013-08-19 10:05:00,26.08,26.11,26.03,26.05,78500.0,20.0816,20.1047,20.0431,20.0585,78500.0
2013-08-19 10:10:00,26.05,26.08,26.05,26.08,33500.0,20.0585,20.0816,20.0585,20.0816,33500.0
2013-08-19 10:15:00,26.08,26.11,26.08,26.08,23000.0,20.0816,20.1047,20.0816,20.0816,23000.0
2013-08-19 10:20:00,26.07,26.11,26.07,26.09,27400.0,20.0739,20.1047,20.0739,20.0893,27400.0
2013-08-19 10:25:00,26.09,26.1,26.06,26.07,37800.0,20.0893,20.097,20.0662,20.0739,37800.0
2013-08-19 10:30:00,26.08,26.08,26.03,26.05,23900.0,20.0816,20.0816,20.0431,20.0585,23900.0
2013-08-19 10:35:00,26.05,26.09,26.04,26.04,56300.0,20.0585,20.0893,20.0508,20.0508,56300.0
2013-08-19 10:40:00,26.04,26.05,26.03,26.05,12600.0,20.0508,20.0585,20.0431,20.0585,12600.0
2013-08-19 10:45:00,26.05,26.09,26.02,26.08,74700.0,20.0585,20.0893,20.0354,20.0816,74700.0
2013-08-19 10:50:00,26.06,26.09,26.03,26.08,59300.0,20.0662,20.0893,20.0431,20.0816,59300.0
2013-08-19 10:55:00,26.08,26.08,26.03,26.04,40400.0,20.0816,20.0816,20.0431,20.0508,40400.0
2013-08-19 11:00:00,26.04,26.1,26.03,26.03,68900.0,20.0508,20.097,20.0431,20.0431,68900.0
2013-08-19 11:05:00,26.03,26.07,26.03,26.05,9800.0,20.0431,20.0739,20.0431,20.0585,9800.0
2013-08-19 11:10:00,26.05,26.06,26.03,26.06,16600.0,20.0585,20.0662,20.0431,20.0662,16600.0
2013-08-19 11:15:00,26.05,26.06,26.02,26.02,16900.0,20.0585,20.0662,20.0354,20.0354,16900.0
2013-08-19 11:20:00,26.02,26.05,26.01,26.03,20100.0,20.0354,20.0585,20.0277,20.0431,20100.0
2013-08-19 11:25:00,26.03,26.06,26.0,26.03,44400.0,20.0431,20.0662,20.02,20.0431,44400.0
2013-08-19 11:30:00,26.03,26.04,26.0,26.02,51200.0,20.0431,20.0508,20.02,20.0354,51200.0
2013-08-19 11:35:00,26.02,26.02,26.0,26.01,32300.0,20.0354,20.0354,20.02,20.0277,32300.0
2013-08-19 11:40:00,26.0,26.04,26.0,26.03,19600.0,20.02,20.0508,20.02,20.0431,19600.0
2013-08-19 11:45:00,26.03,26.06,26.02,26.02,34800.0,20.0431,20.0662,20.0354,20.0354,34800.0
2013-08-19 11:50:00,26.03,26.06,26.01,26.03,34500.0,20.0431,20.0662,20.0277,20.0431,34500.0
2013-08-19 11:55:00,26.02,26.03,26.0,26.0,37300.0,20.0354,20.0431,20.02,20.02,37300.0
2013-08-19 12:00:00,26.0,26.02,25.99,26.01,118200.0,20.02,20.0354,20.0123,20.0277,118200.0
2013-08-19 12:05:00,26.01,26.02,25.98,26.01,63900.0,20.0277,20.0354,20.0046,20.0277,63900.0
2013-08-19 12:10:00,26.01,26.05,26.0,26.01,24100.0,20.0277,20.0585,20.02,20.0277,24100.0
2013-08-19 12:15:00,26.01,26.01,26.0,26.0,17500.0,20.0277,20.0277,20.02,20.02,17500.0
2013-08-19 12:20:00,25.99,26.01,25.99,26.01,36500.0,20.0123,20.0277,20.0123,20.0277,36500.0
2013-08-19 12:25:00,26.01,26.05,26.0,26.05,40300.0,20.0277,20.0585,20.02,20.0585,40300.0
2013-08-19 12:30:00,26.05,26.06,26.03,26.04,18700.0,20.0585,20.0662,20.0431,20.0508,18700.0
2013-08-19 12:35:00,26.05,26.05,26.02,26.05,10900.0,20.0585,20.0585,20.0354,20.0585,10900.0
2013-08-19 12:40:00,26.04,26.05,26.03,26.03,15100.0,20.0508,20.0585,20.0431,20.0431,15100.0
2013-08-19 12:45:00,26.04,26.05,26.03,26.04,11100.0,20.0508,20.0585,20.0431,20.0508,11100.0
2013-08-19 12:50:00,26.04,26.04,26.01,26.01,5200.0,20.0508,20.0508,20.0277,20.0277,5200.0
2013-08-19 12:55:00,26.01,26.02,26.0,26.02,9100.0,20.0277,20.0354,20.02,20.0354,9100.0
2013-08-19 13:00:00,26.02,26.02,26.0,26.01,20900.0,20.0354,20.0354,20.02,20.0277,20900.0
2013-08-19 13:05:00,26.01,26.02,26.0,26.01,16600.0,20.0277,20.0354,20.02,20.0277,16600.0
2013-08-19 13:10:00,26.01,26.02,26.0,26.0,18800.0,20.0277,20.0354,20.02,20.02,18800.0
2013-08-19 13:15:00,26.0,26.03,26.0,26.01,33100.0,20.02,20.0431,20.02,20.0277,33100.0
2013-08-19 13:20:00,26.0,26.03,26.0,26.01,115100.0,20.02,20.0431,20.02,20.0277,115100.0
2013-08-19 13:25:00,26.0,26.02,25.98,26.0,85900.0,20.02,20.0354,20.0046,20.02,85900.0
2013-08-19 13:30:00,26.01,26.01,25.98,25.98,37900.0,20.0277,20.0277,20.0046,20.0046,37900.0
2013-08-19 13:35:00,25.98,25.99,25.98,25.99,13700.0,20.0046,20.0123,20.0046,20.0123,13700.0
2013-08-19 13:40:00,25.99,26.01,25.97,25.99,66600.0,20.0123,20.0277,19.9969,20.0123,66600.0
2013-08-19 13:45:00,26.0,26.0,25.98,26.0,267100.0,20.02,20.02,20.0046,20.02,267100.0
2013-08-19 13:50:00,25.99,26.0,25.99,26.0,17800.0,20.0123,20.02,20.0123,20.02,17800.0
2013-08-19 13:55:00,25.99,26.0,25.98,25.98,8700.0,20.0123,20.02,20.0046,20.0046,8700.0
2013-08-19 14:00:00,25.99,26.01,25.98,25.99,34400.0,20.0123,20.0277,20.0046,20.0123,34400.0
2013-08-19 14:05:00,25.99,26.0,25.99,26.0,25900.0,20.0123,20.02,20.0123,20.02,25900.0
2013-08-19 14:10:00,25.99,26.0,25.99,25.99,21900.0,20.0123,20.02,20.0123,20.0123,21900.0
2013-08-19 14:15:00,25.99,26.01,25.99,26.01,33600.0,20.0123,20.0277,20.0123,20.0277,33600.0
2013-08-19 14:20:00,26.0,26.01,25.99,25.99,86400.0,20.02,20.0277,20.0123,20.0123,86400.0
2013-08-19 14:25:00,25.99,26.0,25.99,26.0,29300.0,20.0123,20.02,20.0123,20.02,29300.0
2013-08-19 14:30:00,26.0,26.01,25.99,26.0,36100.0,20.02,20.0277,20.0123,20.02,36100.0
2013-08-19 14:35:00,25.99,26.05,25.99,26.02,40600.0,20.0123,20.0585,20.0123,20.0354,40600.0
2013-08-19 14:40:00,26.01,26.03,26.01,26.03,28100.0,20.0277,20.0431,20.0277,20.0431,28100.0
2013-08-19 14:45:00,26.03,26.04,26.01,26.01,10700.0,20.0431,20.0508,20.0277,20.0277,10700.0
2013-08-19 14:50:00,26.02,26.02,26.0,26.01,10100.0,20.0354,20.0354,20.02,20.0277,10100.0
2013-08-19 14:55:00,26.01,26.03,26.0,26.03,30700.0,20.0277,20.0431,20.02,20.0431,30700.0
2013-08-19 15:00:00,26.03,26.03,26.0,26.03,77700.0,20.0431,20.0431,20.02,20.0431,77700.0
2013-08-19 15:05:00,26.03,26.03,26.0,26.01,40900.0,20.0431,20.0431,20.02,20.0277,40900.0
2013-08-19 15:10:00,26.01,26.03,26.0,26.01,39000.0,20.0277,20.0431,20.02,20.0277,39000.0
2013-08-19 15:15:00,26.01,26.04,26.01,26.01,39300.0,20.0277,20.0508,20.0277,20.0277,39300.0
2013-08-19 15:20:00,26.01,26.01,25.99,26.0,11600.0,20.0277,20.0277,20.0123,20.02,11600.0
2013-08-19 15:25:00,25.99,26.01,25.99,26.01,71200.0,20.0123,20.0277,20.0123,20.0277,71200.0
2013-08-19 15:30:00,26.0,26.01,25.99,26.0,150100.0,20.02,20.0277,20.0123,20.02,150100.0
2013-08-19 15:35:00,26.0,26.03,26.0,26.02,211300.0,20.02,20.0431,20.02,20.0354,211300.0
2013-08-19 15:40:00,26.01,26.03,26.0,26.03,57400.0,20.0277,20.0431,20.02,20.0431,57400.0
2013-08-19 15:45:00,26.03,26.05,26.02,26.03,77100.0,20.0431,20.0585,20.0354,20.0431,77100.0
2013-08-19 15:50:00,26.04,26.05,26.03,26.05,63300.0,20.0508,20.0585,20.0431,20.0585,63300.0
2013-08-19 15:55:00,26.05,26.06,26.02,26.05,349600.0,20.0585,20.0662,20.0354,20.0585,349600.0
2013-08-20 09:30:00,26.07,26.07,26.01,26.01,23000.0,20.0739,20.0739,20.0277,20.0277,23000.0
2013-08-20 09:35:00,26.01,26.11,26.0,26.05,41000.0,20.0277,20.1047,20.02,20.0585,41000.0
2013-08-20 09:40:00,26.05,26.06,26.0,26.0,23100.0,20.0585,20.0662,20.02,20.02,23100.0
2013-08-20 09:45:00,26.0,26.05,26.0,26.05,13900.0,20.02,20.0585,20.02,20.0585,13900.0
2013-08-20 09:50:00,26.05,26.07,26.03,26.05,22300.0,20.0585,20.0739,20.0431,20.0585,22300.0
2013-08-20 09:55:00,26.06,26.12,26.05,26.12,41400.0,20.0662,20.1124,20.0585,20.1124,41400.0
2013-08-20 10:00:00,26.12,26.18,26.1,26.17,66500.0,20.1124,20.1586,20.097,20.1509,66500.0
2013-08-20 10:05:00,26.18,26.22,26.17,26.17,43500.0,20.1586,20.1894,20.1509,20.1509,43500.0
2013-08-20 10:10:00,26.16,26.24,26.16,26.21,553400.0,20.1432,20.2048,20.1432,20.1817,553400.0
2013-08-20 10:15:00,26.21,26.29,26.19,26.26,257200.0,20.1817,20.2433,20.1663,20.2202,257200.0
2013-08-20 10:20:00,26.26,26.31,26.26,26.31,28700.0,20.2202,20.2587,20.2202,20.2587,28700.0
2013-08-20 10:25:00,26.31,26.33,26.3,26.31,25900.0,20.2587,20.2741,20.251,20.2587,25900.0
2013-08-20 10:30:00,26.31,26.31,26.28,26.3,26100.0,20.2587,20.2587,20.2356,20.251,26100.0
2013-08-20 10:35:00,26.29,26.38,26.28,26.35,37300.0,20.2433,20.3126,20.2356,20.2895,37300.0
2013-08-20 10:40:00,26.37,26.38,26.36,26.36,8700.0,20.3049,20.3126,20.2972,20.2972,8700.0
2013-08-20 10:45:00,26.36,26.36,26.27,26.29,29600.0,20.2972,20.2972,20.2279,20.2433,29600.0
2013-08-20 10:50:00,26.29,26.29,26.24,26.27,30500.0,20.2433,20.2433,20.2048,20.2279,30500.0
2013-08-20 10:55:00,26.27,26.3,26.25,26.26,22900.0,20.2279,20.251,20.2125,20.2202,22900.0
2013-08-20 11:00:00,26.26,26.28,26.24,26.25,23600.0,20.2202,20.2356,20.2048,20.2125,23600.0
2013-08-20 11:05:00,26.26,26.28,26.25,26.26,7100.0,20.2202,20.2356,20.2125,20.2202,7100.0
2013-08-20 11:10:00,26.26,26.26,26.24,26.25,19700.0,20.2202,20.2202,20.2048,20.2125,19700.0
2013-08-20 11:15:00,26.25,26.25,26.22,26.24,10600.0,20.2125,20.2125,20.1894,20.2048,10600.0
2013-08-20 11:20:00,26.23,26.25,26.21,26.23,13200.0,20.1971,20.2125,20.1817,20.1971,13200.0
2013-08-20 11:25:00,26.23,26.23,26.19,26.2,6600.0,20.1971,20.1971,20.1663,20.174,6600.0
2013-08-20 11:30:00,26.19,26.24,26.19,26.23,26400.0,20.1663,20.2048,20.1663,20.1971,26400.0
2013-08-20 11:35:00,26.24,26.25,26.22,26.25,12900.0,20.2048,20.2125,20.1894,20.2125,12900.0
2013-08-20 11:40:00,26.24,26.27,26.24,26.27,13600.0,20.2048,20.2279,20.2048,20.2279,13600.0
2013-08-20 11:45:00,26.27,26.27,26.25,26.26,118700.0,20.2279,20.2279,20.2125,20.2202,118700.0
2013-08-20 11:50:00,26.25,26.27,26.25,26.26,15900.0,20.2125,20.2279,20.2125,20.2202,15900.0
2013-08-20 11:55:00,26.26,26.27,26.25,26.26,20000.0,20.2202,20.2279,20.2125,20.2202,20000.0
2013-08-20 12:00:00,26.26,26.26,26.25,26.26,21900.0,20.2202,20.2202,20.2125,20.2202,21900.0
2013-08-20 12:05:00,26.26,26.27,26.25,26.26,28200.0,20.2202,20.2279,20.2125,20.2202,28200.0
2013-08-20 12:10:00,26.26,26.27,26.25,26.25,9000.0,20.2202,20.2279,20.2125,20.2125,9000.0
2013-08-20 12:15:00,26.26,26.27,26.25,26.26,16400.0,20.2202,20.2279,20.2125,20.2202,16400.0
2013-08-20 12:20:00,26.27,26.28,26.25,26.28,172500.0,20.2279,20.2356,20.2125,20.2356,172500.0
2013-08-20 12:25:00,26.28,26.28,26.27,26.28,12000.0,20.2356,20.2356,20.2279,20.2356,12000.0
2013-08-20 12:30:00,26.28,26.3,26.25,26.25,24200.0,20.2356,20.251,20.2125,20.2125,24200.0
2013-08-20 12:35:00,26.26,26.27,26.25,26.26,20000.0,20.2202,20.2279,20.2125,20.2202,20000.0
2013-08-20 12:40:00,26.26,26.27,26.25,26.26,6800.0,20.2202,20.2279,20.2125,20.2202,6800.0
2013-08-20 12:45:00,26.27,26.29,26.26,26.28,51300.0,20.2279,20.2433,20.2202,20.2356,51300.0
2013-08-20 12:50:00,26.28,26.29,26.27,26.27,6300.0,20.2356,20.2433,20.2279,20.2279,6300.0
2013-08-20 12:55:00,26.28,26.29,26.27,26.29,8100.0,20.2356,20.2433,20.2279,20.2433,8100.0
2013-08-20 13:00:00,26.28,26.3,26.28,26.29,10000.0,20.2356,20.251,20.2356,20.2433,10000.0
2013-08-20 13:05:00,26.29,26.31,26.28,26.31,10600.0,20.2433,20.2587,20.2356,20.2587,10600.0
2013-08-20 13:10:00,26.31,26.33,26.3,26.3,10400.0,20.2587,20.2741,20.251,20.251,10400.0
2013-08-20 13:15:00,26.3,26.3,26.29,26.3,16200.0,20.251,20.251,20.2433,20.251,16200.0
2013-08-20 13:20:00,26.3,26.3,26.27,26.28,20700.0,20.251,20.251,20.2279,20.2356,20700.0
2013-08-20 13:25:00,26.28,26.32,26.28,26.31,29400.0,20.2356,20.2664,20.2356,20.2587,29400.0
2013-08-20 13:30:00,26.31,26.34,26.31,26.34,10100.0,20.2587,20.2818,20.2587,20.2818,10100.0
2013-08-20 13:35:00,26.34,26.34,26.31,26.32,10700.0,20.2818,20.2818,20.2587,20.2664,10700.0
2013-08-20 13:40:00,26.32,26.33,26.29,26.29,26100.0,20.2664,20.2741,20.2433,20.2433,26100.0
2013-08-20 13:45:00,26.29,26.33,26.29,26.33,9000.0,20.2433,20.2741,20.2433,20.2741,9000.0
2013-08-20 13:50:00,26.32,26.33,26.32,26.32,12500.0,20.2664,20.2741,20.2664,20.2664,12500.0
2013-08-20 13:55:00,26.32,26.38,26.32,26.38,24600.0,20.2664,20.3126,20.2664,20.3126,24600.0
2013-08-20 14:00:00,26.37,26.39,26.37,26.39,17500.0,20.3049,20.3203,20.3049,20.3203,17500.0
2013-08-20 14:05:00,26.39,26.43,26.39,26.42,27100.0,20.3203,20.3511,20.3203,20.3434,27100.0
2013-08-20 14:10:00,26.41,26.42,26.39,26.4,23000.0,20.3357,20.3434,20.3203,20.328,23000.0
2013-08-20 14:15:00,26.4,26.42,26.39,26.41,61800.0,20.328,20.3434,20.3203,20.3357,61800.0
2013-08-20 14:20:00,26.41,26.42,26.39,26.42,23300.0,20.3357,20.3434,20.3203,20.3434,23300.0
2013-08-20 14:25:00,26.43,26.47,26.43,26.47,48000.0,20.3511,20.3819,20.3511,20.3819,48000.0
2013-08-20 14:30:00,26.46,26.46,26.43,26.43,41700.0,20.3742,20.3742,20.3511,20.3511,41700.0
2013-08-20 14:35:00,26.44,26.45,26.41,26.41,48200.0,20.3588,20.3665,20.3357,20.3357,48200.0
2013-08-20 14:40:00,26.41,26.43,26.4,26.41,34000.0,20.3357,20.3511,20.328,20.3357,34000.0
2013-08-20 14:45:00,26.41,26.42,26.39,26.41,45700.0,20.3357,20.3434,20.3203,20.3357,45700.0
2013-08-20 14:50:00,26.41,26.41,26.4,26.41,2700.0,20.3357,20.3357,20.328,20.3357,2700.0
2013-08-20 14:55:00,26.4,26.42,26.39,26.41,33600.0,20.328,20.3434,20.3203,20.3357,33600.0
2013-08-20 15:00:00,26.4,26.42,26.39,26.41,47900.0,20.328,20.3434,20.3203,20.3357,47900.0
2013-08-20 15:05:00,26.41,26.45,26.41,26.44,15500.0,20.3357,20.3665,20.3357,20.3588,15500.0
2013-08-20 15:10:00,26.43,26.46,26.42,26.46,27600.0,20.3511,20.3742,20.3434,20.3742,27600.0
2013-08-20 15:15:00,26.46,26.5,26.45,26.5,56200.0,20.3742,20.405,20.3665,20.405,56200.0
2013-08-20 15:20:00,26.49,26.49,26.47,26.48,29200.0,20.3973,20.3973,20.3819,20.3896,29200.0
2013-08-20 15:25:00,26.48,26.51,26.46,26.47,43200.0,20.3896,20.4127,20.3742,20.3819,43200.0
2013-08-20 15:30:00,26.47,26.47,26.44,26.45,29800.0,20.3819,20.3819,20.3588,20.3665,29800.0
2013-08-20 15:35:00,26.44,26.46,26.44,26.44,18400.0,20.3588,20.3742,20.3588,20.3588,18400.0
2013-08-20 15:40:00,26.45,26.47,26.42,26.42,42800.0,20.3665,20.3819,20.3434,20.3434,42800.0
2013-08-20 15:45:00,26.43,26.46,26.41,26.42,71500.0,20.3511,20.3742,20.3357,20.3434,71500.0
2013-08-20 15:50:00,26.42,26.44,26.42,26.43,53400.0,20.3434,20.3588,20.3434,20.3511,53400.0
2013-08-20 15:55:00,26.44,26.5,26.43,26.48,293600.0,20.3588,20.405,20.3511,20.3896,293600.0
2013-08-21 09:30:00,26.38,26.38,26.15,26.21,88600.0,20.3126,20.3126,20.1355,20.1817,88600.0
2013-08-21 09:35:00,26.21,26.3,26.21,26.3,59600.0,20.1817,20.251,20.1817,20.251,59600.0
2013-08-21 09:40:00,26.3,26.38,26.29,26.36,39700.0,20.251,20.3126,20.2433,20.2972,39700.0
2013-08-21 09:45:00,26.34,26.36,26.29,26.33,29100.0,20.2818,20.2972,20.2433,20.2741,29100.0
2013-08-21 09:50:00,26.32,26.36,26.31,26.35,31000.0,20.2664,20.2972,20.2587,20.2895,31000.0
2013-08-21 09:55:00,26.35,26.45,26.34,26.44,29600.0,20.2895,20.3665,20.2818,20.3588,29600.0
2013-08-21 10:00:00,26.43,26.49,26.42,26.45,33300.0,20.3511,20.3973,20.3434,20.3665,33300.0
2013-08-21 10:05:00,26.44,26.46,26.39,26.41,25600.0,20.3588,20.3742,20.3203,20.3357,25600.0
2013-08-21 10:10:00,26.4,26.44,26.36,26.36,13100.0,20.328,20.3588,20.2972,20.2972,13100.0
2013-08-21 10:15:00,26.36,26.39,26.34,26.34,13400.0,20.2972,20.3203,20.2818,20.2818,13400.0
2013-08-21 10:20:00,26.35,26.4,26.35,26.37,10400.0,20.2895,20.328,20.2895,20.3049,10400.0
2013-08-21 10:25:00,26.37,26.37,26.35,26.36,6600.0,20.3049,20.3049,20.2895,20.2972,6600.0
2013-08-21 10:30:00,26.35,26.36,26.25,26.27,29700.0,20.2895,20.2972,20.2125,20.2279,29700.0
2013-08-21 10:35:00,26.26,26.27,26.21,26.23,18700.0,20.2202,20.2279,20.1817,20.1971,18700.0
2013-08-21 10:40:00,26.24,26.31,26.24,26.29,13200.0,20.2048,20.2587,20.2048,20.2433,13200.0
2013-08-21 10:45:00,26.29,26.3,26.28,26.29,9700.0,20.2433,20.251,20.2356,20.2433,9700.0
2013-08-21 10:50:00,26.29,26.32,26.29,26.3,13000.0,20.2433,20.2664,20.2433,20.251,13000.0
2013-08-21 10:55:00,26.3,26.33,26.29,26.32,17900.0,20.251,20.2741,20.2433,20.2664,17900.0
2013-08-21 11:00:00,26.32,26.32,26.29,26.3,16900.0,20.2664,20.2664,20.2433,20.251,16900.0
2013-08-21 11:05:00,26.3,26.3,26.28,26.28,19300.0,20.251,20.251,20.2356,20.2356,19300.0
2013-08-21 11:10:00,26.29,26.29,26.26,26.27,9500.0,20.2433,20.2433,20.2202,20.2279,9500.0
2013-08-21 11:15:00,26.27,26.3,26.26,26.3,13600.0,20.2279,20.251,20.2202,20.251,13600.0
2013-08-21 11:20:00,26.29,26.29,26.27,26.28,10100.0,20.2433,20.2433,20.2279,20.2356,10100.0
2013-08-21 11:25:00,26.28,26.28,26.24,26.25,24200.0,20.2356,20.2356,20.2048,20.2125,24200.0
2013-08-21 11:30:00,26.26,26.26,26.22,26.25,13400.0,20.2202,20.2202,20.1894,20.2125,13400.0
2013-08-21 11:35:00,26.24,26.28,26.24,26.25,18600.0,20.2048,20.2356,20.2048,20.2125,18600.0
2013-08-21 11:40:00,26.26,26.26,26.22,26.25,16700.0,20.2202,20.2202,20.1894,20.2125,16700.0
2013-08-21 11:45:00,26.25,26.25,26.21,26.21,8900.0,20.2125,20.2125,20.1817,20.1817,8900.0
2013-08-21 11:50:00,26.21,26.22,26.2,26.21,6100.0,20.1817,20.1894,20.174,20.1817,6100.0
2013-08-21 11:55:00,26.21,26.22,26.2,26.21,9200.0,20.1817,20.1894,20.174,20.1817,9200.0
2013-08-21 12:00:00,26.21,26.21,26.2,26.2,8700.0,20.1817,20.1817,20.174,20.174,8700.0
2013-08-21 12:05:00,26.2,26.21,26.19,26.2,6400.0,20.174,20.1817,20.1663,20.174,6400.0
2013-08-21 12:10:00,26.2,26.25,26.2,26.25,5700.0,20.174,20.2125,20.174,20.2125,5700.0
2013-08-21 12:15:00,26.25,26.27,26.25,26.27,5000.0,20.2125,20.2279,20.2125,20.2279,5000.0
2013-08-21 12:20:00,26.27,26.28,26.25,26.28,11300.0,20.2279,20.2356,20.2125,20.2356,11300.0
2013-08-21 12:25:00,26.28,26.29,26.26,26.26,5800.0,20.2356,20.2433,20.2202,20.2202,5800.0
2013-08-21 12:30:00,26.26,26.29,26.26,26.27,15100.0,20.2202,20.2433,20.2202,20.2279,15100.0
2013-08-21 12:35:00,26.28,26.29,26.27,26.27,2300.0,20.2356,20.2433,20.2279,20.2279,2300.0
2013-08-21 12:40:00,26.28,26.33,26.28,26.32,14800.0,20.2356,20.2741,20.2356,20.2664,14800.0
2013-08-21 12:45:00,26.33,26.37,26.33,26.35,16000.0,20.2741,20.3049,20.2741,20.2895,16000.0
2013-08-21 12:50:00,26.35,26.38,26.35,26.38,21000.0,20.2895,20.3126,20.2895,20.3126,21000.0
2013-08-21 12:55:00,26.38,26.46,26.38,26.43,46600.0,20.3126,20.3742,20.3126,20.3511,46600.0
2013-08-21 13:00:00,26.43,26.46,26.42,26.45,49500.0,20.3511,20.3742,20.3434,20.3665,49500.0
2013-08-21 13:05:00,26.45,26.5,26.44,26.48,37300.0,20.3665,20.405,20.3588,20.3896,37300.0
2013-08-21 13:10:00,26.47,26.5,26.47,26.49,13500.0,20.3819,20.405,20.3819,20.3973,13500.0
2013-08-21 13:15:00,26.49,26.5,26.48,26.49,8200.0,20.3973,20.405,20.3896,20.3973,8200.0
2013-08-21 13:20:00,26.49,26.5,26.48,26.5,5800.0,20.3973,20.405,20.3896,20.405,5800.0
2013-08-21 13:25:00,26.5,26.52,26.49,26.52,31600.0,20.405,20.4204,20.3973,20.4204,31600.0
2013-08-21 13:30:00,26.51,26.57,26.51,26.57,21500.0,20.4127,20.4589,20.4127,20.4589,21500.0
2013-08-21 13:35:00,26.57,26.57,26.56,26.57,9000.0,20.4589,20.4589,20.4512,20.4589,9000.0
2013-08-21 13:40:00,26.57,26.6,26.56,26.58,22800.0,20.4589,20.482,20.4512,20.4666,22800.0
2013-08-21 13:45:00,26.58,26.62,26.58,26.6,41500.0,20.4666,20.4974,20.4666,20.482,41500.0
2013-08-21 13:50:00,26.61,26.67,26.61,26.64,79500.0,20.4897,20.5359,20.4897,20.5128,79500.0
2013-08-21 13:55:00,26.64,26.65,26.62,26.65,24100.0,20.5128,20.5205,20.4974,20.5205,24100.0
2013-08-21 14:00:00,26.65,26.67,26.55,26.56,70100.0,20.5205,20.5359,20.4435,20.4512,70100.0
2013-08-21 14:05:00,26.56,26.57,26.42,26.47,37100.0,20.4512,20.4589,20.3434,20.3819,37100.0
2013-08-21 14:10:00,26.48,26.54,26.48,26.52,31900.0,20.3896,20.4358,20.3896,20.4204,31900.0
2013-08-21 14:15:00,26.52,26.58,26.51,26.51,20100.0,20.4204,20.4666,20.4127,20.4127,20100.0
2013-08-21 14:20:00,26.51,26.53,26.46,26.5,38000.0,20.4127,20.4281,20.3742,20.405,38000.0
2013-08-21 14:25:00,26.5,26.61,26.5,26.6,28300.0,20.405,20.4897,20.405,20.482,28300.0
2013-08-21 14:30:00,26.6,26.77,26.6,26.75,104300.0,20.482,20.6129,20.482,20.5975,104300.0
2013-08-21 14:35:00,26.74,26.86,26.74,26.85,157900.0,20.5898,20.6822,20.5898,20.6745,157900.0
2013-08-21 14:40:00,26.85,26.98,26.84,26.98,103200.0,20.6745,20.7746,20.6668,20.7746,103200.0
2013-08-21 14:45:00,26.98,26.98,26.89,26.92,101900.0,20.7746,20.7746,20.7053,20.7284,101900.0
2013-08-21 14:50:00,26.92,26.93,26.84,26.85,142400.0,20.7284,20.7361,20.6668,20.6745,142400.0
2013-08-21 14:55:00,26.85,26.85,26.66,26.67,126000.0,20.6745,20.6745,20.5282,20.5359,126000.0
2013-08-21 15:00:00,26.67,26.71,26.67,26.69,38800.0,20.5359,20.5667,20.5359,20.5513,38800.0
2013-08-21 15:05:00,26.7,26.7,26.62,26.66,29800.0,20.559,20.559,20.4974,20.5282,29800.0
2013-08-21 15:10:00,26.66,26.7,26.65,26.65,49200.0,20.5282,20.559,20.5205,20.5205,49200.0
2013-08-21 15:15:00,26.66,26.66,26.59,26.59,41400.0,20.5282,20.5282,20.4743,20.4743,41400.0
2013-08-21 15:20:00,26.59,26.59,26.54,26.54,21300.0,20.4743,20.4743,20.4358,20.4358,21300.0
2013-08-21 15:25:00,26.55,26.58,26.51,26.52,30200.0,20.4435,20.4666,20.4127,20.4204,30200.0
2013-08-21 15:30:00,26.53,26.54,26.51,26.51,39200.0,20.4281,20.4358,20.4127,20.4127,39200.0
2013-08-21 15:35:00,26.51,26.52,26.46,26.48,133400.0,20.4127,20.4204,20.3742,20.3896,133400.0
2013-08-21 15:40:00,26.49,26.51,26.44,26.46,101300.0,20.3973,20.4127,20.3588,20.3742,101300.0
2013-08-21 15:45:00,26.46,26.46,26.42,26.45,76800.0,20.3742,20.3742,20.3434,20.3665,76800.0
2013-08-21 15:50:00,26.44,26.46,26.42,26.42,43800.0,20.3588,20.3742,20.3434,20.3434,43800.0
2013-08-21 15:55:00,26.42,26.44,26.4,26.43,159500.0,20.3434,20.3588,20.328,20.3511,159500.0
2013-08-22 09:30:00,26.51,26.61,26.43,26.44,28700.0,20.4127,20.4897,20.3511,20.3588,28700.0
2013-08-22 09:35:00,26.44,26.44,26.37,26.4,6900.0,20.3588,20.3588,20.3049,20.328,6900.0
2013-08-22 09:40:00,26.4,26.41,26.35,26.36,19700.0,20.328,20.3357,20.2895,20.2972,19700.0
2013-08-22 09:45:00,26.36,26.42,26.36,26.4,15600.0,20.2972,20.3434,20.2972,20.328,15600.0
2013-08-22 09:50:00,26.4,26.41,26.36,26.39,76100.0,20.328,20.3357,20.2972,20.3203,76100.0
2013-08-22 09:55:00,26.38,26.4,26.29,26.3,27600.0,20.3126,20.328,20.2433,20.251,27600.0
2013-08-22 10:00:00,26.3,26.36,26.3,26.34,52800.0,20.251,20.2972,20.251,20.2818,52800.0
2013-08-22 10:05:00,26.33,26.38,26.33,26.36,18300.0,20.2741,20.3126,20.2741,20.2972,18300.0
2013-08-22 10:10:00,26.35,26.37,26.31,26.33,36200.0,20.2895,20.3049,20.2587,20.2741,36200.0
2013-08-22 10:15:00,26.32,26.35,26.32,26.34,23100.0,20.2664,20.2895,20.2664,20.2818,23100.0
2013-08-22 10:20:00,26.33,26.34,26.3,26.3,15900.0,20.2741,20.2818,20.251,20.251,15900.0
2013-08-22 10:25:00,26.3,26.39,26.3,26.36,31500.0,20.251,20.3203,20.251,20.2972,31500.0
2013-08-22 10:30:00,26.36,26.42,26.34,26.42,28100.0,20.2972,20.3434,20.2818,20.3434,28100.0
2013-08-22 10:35:00,26.42,26.47,26.4,26.46,131000.0,20.3434,20.3819,20.328,20.3742,131000.0
2013-08-22 10:40:00,26.46,26.53,26.46,26.53,24900.0,20.3742,20.4281,20.3742,20.4281,24900.0
2013-08-22 10:45:00,26.53,26.55,26.5,26.5,27800.0,20.4281,20.4435,20.405,20.405,27800.0
2013-08-22 10:50:00,26.5,26.51,26.42,26.42,27100.0,20.405,20.4127,20.3434,20.3434,27100.0
2013-08-22 10:55:00,26.41,26.43,26.35,26.39,30400.0,20.3357,20.3511,20.2895,20.3203,30400.0
2013-08-22 11:00:00,26.39,26.41,26.37,26.4,133800.0,20.3203,20.3357,20.3049,20.328,133800.0
2013-08-22 11:05:00,26.4,26.4,26.36,26.36,14300.0,20.328,20.328,20.2972,20.2972,14300.0
2013-08-22 11:10:00,26.37,26.4,26.33,26.36,36300.0,20.3049,20.328,20.2741,20.2972,36300.0
2013-08-22 11:15:00,26.35,26.36,26.31,26.35,30100.0,20.2895,20.2972,20.2587,20.2895,30100.0
2013-08-22 11:20:00,26.36,26.41,26.36,26.41,29500.0,20.2972,20.3357,20.2972,20.3357,29500.0
2013-08-22 11:25:00,26.41,26.41,26.39,26.39,28500.0,20.3357,20.3357,20.3203,20.3203,28500.0
2013-08-22 11:30:00,26.39,26.41,26.35,26.4,62000.0,20.3203,20.3357,20.2895,20.328,62000.0
2013-08-22 11:35:00,26.4,26.4,26.37,26.38,43200.0,20.328,20.328,20.3049,20.3126,43200.0
2013-08-22 11:40:00,26.38,26.39,26.35,26.39,34200.0,20.3126,20.3203,20.2895,20.3203,34200.0
2013-08-22 11:45:00,26.39,26.43,26.38,26.41,33000.0,20.3203,20.3511,20.3126,20.3357,33000.0
2013-08-22 11:50:00,26.42,26.42,26.37,26.38,25600.0,20.3434,20.3434,20.3049,20.3126,25600.0
2013-08-22 11:55:00,26.38,26.41,26.36,26.41,31600.0,20.3126,20.3357,20.2972,20.3357,31600.0
2013-08-22 12:00:00,26.41,26.41,26.36,26.38,34400.0,20.3357,20.3357,20.2972,20.3126,34400.0
2013-08-22 12:05:00,26.37,26.39,26.35,26.36,33600.0,20.3049,20.3203,20.2895,20.2972,33600.0
2013-08-22 12:10:00,26.37,26.39,26.36,26.39,25600.0,20.3049,20.3203,20.2972,20.3203,25600.0
2013-08-22 12:15:00,26.38,26.41,26.38,26.4,41200.0,20.3126,20.3357,20.3126,20.328,41200.0
2013-08-22 12:20:00,26.4,26.41,26.4,26.4,27100.0,20.328,20.3357,20.328,20.328,27100.0
2013-08-22 12:25:00,26.39,26.41,26.38,26.4,17300.0,20.3203,20.3357,20.3126,20.328,17300.0
2013-08-22 12:30:00,26.41,26.41,26.39,26.39,7800.0,20.3357,20.3357,20.3203,20.3203,7800.0
2013-08-22 12:35:00,26.4,26.41,26.37,26.38,13300.0,20.328,20.3357,20.3049,20.3126,13300.0
2013-08-22 12:40:00,26.38,26.41,26.38,26.39,11800.0,20.3126,20.3357,20.3126,20.3203,11800.0
2013-08-22 12:45:00,26.39,26.43,26.39,26.43,6900.0,20.3203,20.3511,20.3203,20.3511,6900.0
2013-08-22 12:50:00,26.42,26.42,26.37,26.37,7100.0,20.3434,20.3434,20.3049,20.3049,7100.0
2013-08-22 12:55:00,26.37,26.37,26.32,26.32,8300.0,20.3049,20.3049,20.2664,20.2664,8300.0
2013-08-22 13:00:00,26.32,26.32,26.28,26.28,7500.0,20.2664,20.2664,20.2356,20.2356,7500.0
2013-08-22 13:05:00,26.27,26.32,26.27,26.3,41200.0,20.2279,20.2664,20.2279,20.251,41200.0
2013-08-22 13:10:00,26.3,26.34,26.3,26.31,7700.0,20.251,20.2818,20.251,20.2587,7700.0
2013-08-22 13:15:00,26.31,26.31,26.3,26.3,27300.0,20.2587,20.2587,20.251,20.251,27300.0
2013-08-22 13:20:00,26.3,26.31,26.27,26.27,11500.0,20.251,20.2587,20.2279,20.2279,11500.0
2013-08-22 13:25:00,26.27,26.28,26.27,26.28,3400.0,20.2279,20.2356,20.2279,20.2356,3400.0
2013-08-22 13:30:00,26.28,26.31,26.26,26.27,15200.0,20.2356,20.2587,20.2202,20.2279,15200.0
2013-08-22 13:35:00,26.27,26.27,26.26,26.26,6000.0,20.2279,20.2279,20.2202,20.2202,6000.0
2013-08-22 13:40:00,26.27,26.27,26.25,26.27,3700.0,20.2279,20.2279,20.2125,20.2279,3700.0
2013-08-22 13:45:00,26.26,26.28,26.26,26.27,19600.0,20.2202,20.2356,20.2202,20.2279,19600.0
2013-08-22 13:50:00,26.27,26.29,26.26,26.29,12300.0,20.2279,20.2433,20.2202,20.2433,12300.0
2013-08-22 13:55:00,26.3,26.3,26.29,26.3,5900.0,20.251,20.251,20.2433,20.251,5900.0
2013-08-22 14:00:00,26.3,26.33,26.29,26.3,14500.0,20.251,20.2741,20.2433,20.251,14500.0
2013-08-22 14:05:00,26.3,26.31,26.27,26.28,6400.0,20.251,20.2587,20.2279,20.2356,6400.0
2013-08-22 14:10:00,26.28,26.32,26.27,26.32,19400.0,20.2356,20.2664,20.2279,20.2664,19400.0
2013-08-22 14:15:00,26.32,26.33,26.3,26.3,77800.0,20.2664,20.2741,20.251,20.251,77800.0
2013-08-22 14:20:00,26.3,26.34,26.3,26.34,11700.0,20.251,20.2818,20.251,20.2818,11700.0
2013-08-22 14:25:00,26.33,26.37,26.32,26.36,6400.0,20.2741,20.3049,20.2664,20.2972,6400.0
2013-08-22 14:30:00,26.36,26.36,26.33,26.36,11400.0,20.2972,20.2972,20.2741,20.2972,11400.0
2013-08-22 14:35:00,26.36,26.41,26.32,26.32,32700.0,20.2972,20.3357,20.2664,20.2664,32700.0
2013-08-22 14:40:00,26.32,26.33,26.31,26.31,6800.0,20.2664,20.2741,20.2587,20.2587,6800.0
2013-08-22 14:45:00,26.31,26.34,26.3,26.32,11400.0,20.2587,20.2818,20.251,20.2664,11400.0
2013-08-22 14:50:00,26.34,26.34,26.32,26.33,12200.0,20.2818,20.2818,20.2664,20.2741,12200.0
2013-08-22 14:55:00,26.33,26.33,26.31,26.32,5600.0,20.2741,20.2741,20.2587,20.2664,5600.0
2013-08-22 15:00:00,26.3,26.33,26.29,26.33,32600.0,20.251,20.2741,20.2433,20.2741,32600.0
2013-08-22 15:05:00,26.32,26.33,26.28,26.3,40800.0,20.2664,20.2741,20.2356,20.251,40800.0
2013-08-22 15:10:00,26.3,26.35,26.28,26.35,141300.0,20.251,20.2895,20.2356,20.2895,141300.0
2013-08-22 15:15:00,26.36,26.38,26.32,26.37,17200.0,20.2972,20.3126,20.2664,20.3049,17200.0
2013-08-22 15:20:00,26.36,26.41,26.35,26.41,11300.0,20.2972,20.3357,20.2895,20.3357,11300.0
2013-08-22 15:25:00,26.4,26.48,26.39,26.45,38100.0,20.328,20.3896,20.3203,20.3665,38100.0
2013-08-22 15:30:00,26.45,26.48,26.43,26.46,129900.0,20.3665,20.3896,20.3511,20.3742,129900.0
2013-08-22 15:35:00,26.45,26.52,26.45,26.45,227000.0,20.3665,20.4204,20.3665,20.3665,227000.0
2013-08-22 15:40:00,26.46,26.46,26.38,26.39,47200.0,20.3742,20.3742,20.3126,20.3203,47200.0
2013-08-22 15:45:00,26.39,26.44,26.38,26.4,143000.0,20.3203,20.3588,20.3126,20.328,143000.0
2013-08-22 15:50:00,26.4,26.4,26.38,26.39,53400.0,20.328,20.328,20.3126,20.3203,53400.0
2013-08-22 15:55:00,26.39,26.39,26.38,26.39,109800.0,20.3203,20.3203,20.3126,20.3203,109800.0
2013-08-23 09:30:00,26.43,26.49,26.3,26.32,39600.0,20.3511,20.3973,20.251,20.2664,39600.0
2013-08-23 09:35:00,26.32,26.32,26.25,26.27,12000.0,20.2664,20.2664,20.2125,20.2279,12000.0
2013-08-23 09:40:00,26.28,26.36,26.27,26.3,32800.0,20.2356,20.2972,20.2279,20.251,32800.0
2013-08-23 09:45:00,26.31,26.32,26.27,26.28,17800.0,20.2587,20.2664,20.2279,20.2356,17800.0
2013-08-23 09:50:00,26.27,26.28,26.24,26.27,24200.0,20.2279,20.2356,20.2048,20.2279,24200.0
2013-08-23 09:55:00,26.28,26.3,26.25,26.25,24500.0,20.2356,20.251,20.2125,20.2125,24500.0
2013-08-23 10:00:00,26.24,26.24,26.15,26.19,54500.0,20.2048,20.2048,20.1355,20.1663,54500.0
2013-08-23 10:05:00,26.19,26.21,26.16,26.19,32200.0,20.1663,20.1817,20.1432,20.1663,32200.0
2013-08-23 10:10:00,26.2,26.21,26.18,26.18,43400.0,20.174,20.1817,20.1586,20.1586,43400.0
2013-08-23 10:15:00,26.18,26.33,26.17,26.32,37600.0,20.1586,20.2741,20.1509,20.2664,37600.0
2013-08-23 10:20:00,26.31,26.31,26.26,26.29,20800.0,20.2587,20.2587,20.2202,20.2433,20800.0
2013-08-23 10:25:00,26.29,26.35,26.27,26.34,17200.0,20.2433,20.2895,20.2279,20.2818,17200.0
2013-08-23 10:30:00,26.34,26.35,26.31,26.31,22400.0,20.2818,20.2895,20.2587,20.2587,22400.0
2013-08-23 10:35:00,26.32,26.33,26.29,26.33,38500.0,20.2664,20.2741,20.2433,20.2741,38500.0
2013-08-23 10:40:00,26.34,26.34,26.28,26.3,19200.0,20.2818,20.2818,20.2356,20.251,19200.0
2013-08-23 10:45:00,26.3,26.36,26.29,26.36,12800.0,20.251,20.2972,20.2433,20.2972,12800.0
2013-08-23 10:50:00,26.36,26.37,26.32,26.32,15300.0,20.2972,20.3049,20.2664,20.2664,15300.0
2013-08-23 10:55:00,26.32,26.36,26.32,26.34,17300.0,20.2664,20.2972,20.2664,20.2818,17300.0
2013-08-23 11:00:00,26.35,26.39,26.34,26.36,30100.0,20.2895,20.3203,20.2818,20.2972,30100.0
2013-08-23 11:05:00,26.36,26.36,26.34,26.35,9800.0,20.2972,20.2972,20.2818,20.2895,9800.0
2013-08-23 11:10:00,26.33,26.38,26.33,26.37,21900.0,20.2741,20.3126,20.2741,20.3049,21900.0
2013-08-23 11:15:00,26.36,26.36,26.29,26.29,34000.0,20.2972,20.2972,20.2433,20.2433,34000.0
2013-08-23 11:20:00,26.3,26.3,26.22,26.22,20300.0,20.251,20.251,20.1894,20.1894,20300.0
2013-08-23 11:25:00,26.21,26.21,26.17,26.17,24100.0,20.1817,20.1817,20.1509,20.1509,24100.0
2013-08-23 11:30:00,26.17,26.22,26.17,26.22,18700.0,20.1509,20.1894,20.1509,20.1894,18700.0
2013-08-23 11:35:00,26.21,26.26,26.2,26.25,19100.0,20.1817,20.2202,20.174,20.2125,19100.0
2013-08-23 11:40:00,26.25,26.26,26.22,26.25,12300.0,20.2125,20.2202,20.1894,20.2125,12300.0
2013-08-23 11:45:00,26.25,26.26,26.17,26.17,17000.0,20.2125,20.2202,20.1509,20.1509,17000.0
2013-08-23 11:50:00,26.17,26.18,26.15,26.17,15700.0,20.1509,20.1586,20.1355,20.1509,15700.0
2013-08-23 11:55:00,26.17,26.17,26.14,26.15,18900.0,20.1509,20.1509,20.1278,20.1355,18900.0
2013-08-23 12:00:00,26.15,26.16,26.13,26.14,19000.0,20.1355,20.1432,20.1201,20.1278,19000.0
2013-08-23 12:05:00,26.14,26.2,26.14,26.2,20600.0,20.1278,20.174,20.1278,20.174,20600.0
2013-08-23 12:10:00,26.19,26.19,26.11,26.12,16200.0,20.1663,20.1663,20.1047,20.1124,16200.0
2013-08-23 12:15:00,26.12,26.17,26.12,26.15,24900.0,20.1124,20.1509,20.1124,20.1355,24900.0
2013-08-23 12:20:00,26.15,26.16,26.13,26.14,39000.0,20.1355,20.1432,20.1201,20.1278,39000.0
2013-08-23 12:25:00,26.14,26.14,26.11,26.12,31200.0,20.1278,20.1278,20.1047,20.1124,31200.0
2013-08-23 12:30:00,26.13,26.13,26.11,26.11,13400.0,20.1201,20.1201,20.1047,20.1047,13400.0
2013-08-23 12:35:00,26.11,26.17,26.11,26.16,11500.0,20.1047,20.1509,20.1047,20.1432,11500.0
2013-08-23 12:40:00,26.16,26.17,26.16,26.16,2000.0,20.1432,20.1509,20.1432,20.1432,2000.0
2013-08-23 12:45:00,26.16,26.16,26.11,26.12,11500.0,20.1432,20.1432,20.1047,20.1124,11500.0
2013-08-23 12:50:00,26.11,26.12,26.1,26.11,20100.0,20.1047,20.1124,20.097,20.1047,20100.0
2013-08-23 12:55:00,26.1,26.12,26.1,26.12,176200.0,20.097,20.1124,20.097,20.1124,176200.0
2013-08-23 13:00:00,26.12,26.16,26.11,26.16,148400.0,20.1124,20.1432,20.1047,20.1432,148400.0
2013-08-23 13:05:00,26.16,26.17,26.12,26.13,27800.0,20.1432,20.1509,20.1124,20.1201,27800.0
2013-08-23 13:10:00,26.12,26.15,26.12,26.14,95800.0,20.1124,20.1355,20.1124,20.1278,95800.0
2013-08-23 13:15:00,26.14,26.15,26.12,26.12,42300.0,20.1278,20.1355,20.1124,20.1124,42300.0
2013-08-23 13:20:00,26.12,26.13,26.11,26.12,18600.0,20.1124,20.1201,20.1047,20.1124,18600.0
2013-08-23 13:25:00,26.12,26.13,26.11,26.13,14300.0,20.1124,20.1201,20.1047,20.1201,14300.0
2013-08-23 13:30:00,26.12,26.14,26.11,26.14,7400.0,20.1124,20.1278,20.1047,20.1278,7400.0
2013-08-23 13:35:00,26.14,26.14,26.13,26.14,7200.0,20.1278,20.1278,20.1201,20.1278,7200.0
2013-08-23 13:40:00,26.14,26.14,26.13,26.14,5100.0,20.1278,20.1278,20.1201,20.1278,5100.0
2013-08-23 13:45:00,26.14,26.14,26.13,26.14,14500.0,20.1278,20.1278,20.1201,20.1278,14500.0
2013-08-23 13:50:00,26.14,26.14,26.13,26.14,49500.0,20.1278,20.1278,20.1201,20.1278,49500.0
2013-08-23 13:55:00,26.13,26.15,26.11,26.13,108000.0,20.1201,20.1355,20.1047,20.1201,108000.0
2013-08-23 14:00:00,26.14,26.16,26.13,26.14,35100.0,20.1278,20.1432,20.1201,20.1278,35100.0
2013-08-23 14:05:00,26.14,26.16,26.13,26.16,57900.0,20.1278,20.1432,20.1201,20.1432,57900.0
2013-08-23 14:10:00,26.15,26.17,26.15,26.15,19100.0,20.1355,20.1509,20.1355,20.1355,19100.0
2013-08-23 14:15:00,26.15,26.16,26.13,26.16,12300.0,20.1355,20.1432,20.1201,20.1432,12300.0
2013-08-23 14:20:00,26.16,26.17,26.15,26.17,18300.0,20.1432,20.1509,20.1355,20.1509,18300.0
2013-08-23 14:25:00,26.17,26.17,26.16,26.17,23300.0,20.1509,20.1509,20.1432,20.1509,23300.0
2013-08-23 14:30:00,26.17,26.18,26.16,26.18,36400.0,20.1509,20.1586,20.1432,20.1586,36400.0
2013-08-23 14:35:00,26.18,26.18,26.17,26.18,8500.0,20.1586,20.1586,20.1509,20.1586,8500.0
2013-08-23 14:40:00,26.18,26.18,26.17,26.18,94800.0,20.1586,20.1586,20.1509,20.1586,94800.0
2013-08-23 14:45:00,26.18,26.2,26.18,26.19,39000.0,20.1586,20.174,20.1586,20.1663,39000.0
2013-08-23 14:50:00,26.2,26.21,26.2,26.2,46500.0,20.174,20.1817,20.174,20.174,46500.0
2013-08-23 14:55:00,26.21,26.21,26.2,26.21,21200.0,20.1817,20.1817,20.174,20.1817,21200.0
2013-08-23 15:00:00,26.21,26.21,26.17,26.18,29100.0,20.1817,20.1817,20.1509,20.1586,29100.0
2013-08-23 15:05:00,26.18,26.18,26.17,26.18,58900.0,20.1586,20.1586,20.1509,20.1586,58900.0
2013-08-23 15:10:00,26.18,26.18,26.16,26.17,36200.0,20.1586,20.1586,20.1432,20.1509,36200.0
2013-08-23 15:15:00,26.17,26.18,26.17,26.18,39300.0,20.1509,20.1586,20.1509,20.1586,39300.0
2013-08-23 15:20:00,26.18,26.2,26.17,26.2,46900.0,20.1586,20.174,20.1509,20.174,46900.0
2013-08-23 15:25:00,26.19,26.2,26.19,26.2,100600.0,20.1663,20.174,20.1663,20.174,100600.0
2013-08-23 15:30:00,26.2,26.23,26.19,26.23,56100.0,20.174,20.1971,20.1663,20.1971,56100.0
2013-08-23 15:35:00,26.23,26.24,26.21,26.24,81400.0,20.1971,20.2048,20.1817,20.2048,81400.0
2013-08-23 15:40:00,26.23,26.25,26.23,26.25,40600.0,20.1971,20.2125,20.1971,20.2125,40600.0
2013-08-23 15:45:00,26.25,26.33,26.24,26.31,85900.0,20.2125,20.2741,20.2048,20.2587,85900.0
2013-08-23 15:50:00,26.31,26.32,26.31,26.32,40900.0,20.2587,20.2664,20.2587,20.2664,40900.0
2013-08-23 15:55:00,26.32,26.33,26.3,26.31,143200.0,20.2664,20.2741,20.251,20.2587,143200.0
2013-08-26 09:30:00,26.31,26.34,26.13,26.14,12800.0,20.2587,20.2818,20.1201,20.1278,12800.0
2013-08-26 09:35:00,26.17,26.25,26.13,26.18,9300.0,20.1509,20.2125,20.1201,20.1586,9300.0
2013-08-26 09:40:00,26.21,26.31,26.19,26.29,27100.0,20.1817,20.2587,20.1663,20.2433,27100.0
2013-08-26 09:45:00,26.3,26.31,26.27,26.28,6300.0,20.251,20.2587,20.2279,20.2356,6300.0
2013-08-26 09:50:00,26.29,26.33,26.29,26.33,7100.0,20.2433,20.2741,20.2433,20.2741,7100.0
2013-08-26 09:55:00,26.31,26.32,26.24,26.28,11800.0,20.2587,20.2664,20.2048,20.2356,11800.0
2013-08-26 10:00:00,26.26,26.28,26.23,26.26,11500.0,20.2202,20.2356,20.1971,20.2202,11500.0
2013-08-26 10:05:00,26.27,26.32,26.25,26.25,12900.0,20.2279,20.2664,20.2125,20.2125,12900.0
2013-08-26 10:10:00,26.25,26.27,26.2,26.24,30600.0,20.2125,20.2279,20.174,20.2048,30600.0
2013-08-26 10:15:00,26.23,26.25,26.23,26.25,11000.0,20.1971,20.2125,20.1971,20.2125,11000.0
2013-08-26 10:20:00,26.24,26.24,26.17,26.18,16400.0,20.2048,20.2048,20.1509,20.1586,16400.0
2013-08-26 10:25:00,26.18,26.23,26.18,26.22,10800.0,20.1586,20.1971,20.1586,20.1894,10800.0
2013-08-26 10:30:00,26.22,26.23,26.18,26.21,12900.0,20.1894,20.1971,20.1586,20.1817,12900.0
2013-08-26 10:35:00,26.22,26.25,26.21,26.23,16300.0,20.1894,20.2125,20.1817,20.1971,16300.0
2013-08-26 10:40:00,26.24,26.28,26.21,26.21,119000.0,20.2048,20.2356,20.1817,20.1817,119000.0
2013-08-26 10:45:00,26.22,26.23,26.19,26.2,23900.0,20.1894,20.1971,20.1663,20.174,23900.0
2013-08-26 10:50:00,26.21,26.22,26.2,26.21,15600.0,20.1817,20.1894,20.174,20.1817,15600.0
2013-08-26 10:55:00,26.21,26.21,26.18,26.18,56100.0,20.1817,20.1817,20.1586,20.1586,56100.0
2013-08-26 11:00:00,26.18,26.24,26.18,26.24,38900.0,20.1586,20.2048,20.1586,20.2048,38900.0
2013-08-26 11:05:00,26.24,26.25,26.16,26.16,32500.0,20.2048,20.2125,20.1432,20.1432,32500.0
2013-08-26 11:10:00,26.16,26.23,26.16,26.22,30800.0,20.1432,20.1971,20.1432,20.1894,30800.0
2013-08-26 11:15:00,26.22,26.22,26.16,26.17,33900.0,20.1894,20.1894,20.1432,20.1509,33900.0
2013-08-26 11:20:00,26.17,26.2,26.17,26.18,21200.0,20.1509,20.174,20.1509,20.1586,21200.0
2013-08-26 11:25:00,26.19,26.2,26.16,26.17,14700.0,20.1663,20.174,20.1432,20.1509,14700.0
2013-08-26 11:30:00,26.17,26.23,26.17,26.2,22400.0,20.1509,20.1971,20.1509,20.174,22400.0
2013-08-26 11:35:00,26.2,26.22,26.19,26.19,13100.0,20.174,20.1894,20.1663,20.1663,13100.0
2013-08-26 11:40:00,26.18,26.21,26.18,26.2,32300.0,20.1586,20.1817,20.1586,20.174,32300.0
2013-08-26 11:45:00,26.2,26.2,26.17,26.18,26800.0,20.174,20.174,20.1509,20.1586,26800.0
2013-08-26 11:50:00,26.18,26.18,26.15,26.16,6800.0,20.1586,20.1586,20.1355,20.1432,6800.0
2013-08-26 11:55:00,26.15,26.16,26.12,26.15,19700.0,20.1355,20.1432,20.1124,20.1355,19700.0
2013-08-26 12:00:00,26.16,26.18,26.15,26.18,14300.0,20.1432,20.1586,20.1355,20.1586,14300.0
2013-08-26 12:05:00,26.17,26.19,26.17,26.18,5400.0,20.1509,20.1663,20.1509,20.1586,5400.0
2013-08-26 12:10:00,26.18,26.2,26.17,26.18,19000.0,20.1586,20.174,20.1509,20.1586,19000.0
2013-08-26 12:15:00,26.19,26.2,26.16,26.17,6300.0,20.1663,20.174,20.1432,20.1509,6300.0
2013-08-26 12:20:00,26.17,26.18,26.16,26.18,4100.0,20.1509,20.1586,20.1432,20.1586,4100.0
2013-08-26 12:25:00,26.18,26.19,26.15,26.15,8000.0,20.1586,20.1663,20.1355,20.1355,8000.0
2013-08-26 12:30:00,26.16,26.18,26.16,26.16,9400.0,20.1432,20.1586,20.1432,20.1432,9400.0
2013-08-26 12:35:00,26.15,26.16,26.15,26.15,2700.0,20.1355,20.1432,20.1355,20.1355,2700.0
2013-08-26 12:40:00,26.16,26.16,26.12,26.12,7800.0,20.1432,20.1432,20.1124,20.1124,7800.0
2013-08-26 12:45:00,26.12,26.13,26.12,26.13,4600.0,20.1124,20.1201,20.1124,20.1201,4600.0
2013-08-26 12:50:00,26.13,26.14,26.09,26.1,13900.0,20.1201,20.1278,20.0893,20.097,13900.0
2013-08-26 12:55:00,26.11,26.14,26.11,26.14,4700.0,20.1047,20.1278,20.1047,20.1278,4700.0
2013-08-26 13:00:00,26.13,26.14,26.12,26.12,6200.0,20.1201,20.1278,20.1124,20.1124,6200.0
2013-08-26 13:05:00,26.12,26.13,26.12,26.12,4700.0,20.1124,20.1201,20.1124,20.1124,4700.0
2013-08-26 13:10:00,26.13,26.14,26.11,26.12,10300.0,20.1201,20.1278,20.1047,20.1124,10300.0
2013-08-26 13:15:00,26.12,26.12,26.1,26.1,6000.0,20.1124,20.1124,20.097,20.097,6000.0
2013-08-26 13:20:00,26.1,26.1,26.09,26.1,5200.0,20.097,20.097,20.0893,20.097,5200.0
2013-08-26 13:25:00,26.09,26.1,26.09,26.1,12200.0,20.0893,20.097,20.0893,20.097,12200.0
2013-08-26 13:30:00,26.1,26.1,26.07,26.08,21200.0,20.097,20.097,20.0739,20.0816,21200.0
2013-08-26 13:35:00,26.08,26.08,26.07,26.07,7800.0,20.0816,20.0816,20.0739,20.0739,7800.0
2013-08-26 13:40:00,26.07,26.08,26.05,26.07,13700.0,20.0739,20.0816,20.0585,20.0739,13700.0
2013-08-26 13:45:00,26.07,26.08,26.05,26.07,6200.0,20.0739,20.0816,20.0585,20.0739,6200.0
2013-08-26 13:50:00,26.07,26.08,26.07,26.07,5900.0,20.0739,20.0816,20.0739,20.0739,5900.0
2013-08-26 13:55:00,26.08,26.1,26.07,26.07,3900.0,20.0816,20.097,20.0739,20.0739,3900.0
2013-08-26 14:00:00,26.07,26.1,26.06,26.08,6600.0,20.0739,20.097,20.0662,20.0816,6600.0
2013-08-26 14:05:00,26.09,26.1,26.07,26.07,10300.0,20.0893,20.097,20.0739,20.0739,10300.0
2013-08-26 14:10:00,26.07,26.07,26.06,26.06,60100.0,20.0739,20.0739,20.0662,20.0662,60100.0
2013-08-26 14:15:00,26.06,26.08,26.06,26.07,11600.0,20.0662,20.0816,20.0662,20.0739,11600.0
2013-08-26 14:20:00,26.07,26.07,26.05,26.05,57900.0,20.0739,20.0739,20.0585,20.0585,57900.0
2013-08-26 14:25:00,26.05,26.06,26.04,26.05,17600.0,20.0585,20.0662,20.0508,20.0585,17600.0
2013-08-26 14:30:00,26.05,26.05,26.03,26.04,14600.0,20.0585,20.0585,20.0431,20.0508,14600.0
2013-08-26 14:35:00,26.04,26.05,26.04,26.05,23600.0,20.0508,20.0585,20.0508,20.0585,23600.0
2013-08-26 14:40:00,26.05,26.05,26.02,26.03,68200.0,20.0585,20.0585,20.0354,20.0431,68200.0
2013-08-26 14:45:00,26.04,26.04,26.03,26.04,15300.0,20.0508,20.0508,20.0431,20.0508,15300.0
2013-08-26 14:50:00,26.05,26.05,26.03,26.04,42000.0,20.0585,20.0585,20.0431,20.0508,42000.0
2013-08-26 14:55:00,26.04,26.04,26.03,26.04,15000.0,20.0508,20.0508,20.0431,20.0508,15000.0
2013-08-26 15:00:00,26.04,26.05,26.03,26.04,29300.0,20.0508,20.0585,20.0431,20.0508,29300.0
2013-08-26 15:05:00,26.04,26.05,26.03,26.04,86200.0,20.0508,20.0585,20.0431,20.0508,86200.0
2013-08-26 15:10:00,26.04,26.04,25.99,25.99,61500.0,20.0508,20.0508,20.0123,20.0123,61500.0
2013-08-26 15:15:00,26.0,26.02,25.97,25.99,107600.0,20.02,20.0354,19.9969,20.0123,107600.0
2013-08-26 15:20:00,25.99,25.99,25.91,25.93,49700.0,20.0123,20.0123,19.9507,19.9661,49700.0
2013-08-26 15:25:00,25.92,25.95,25.89,25.94,381500.0,19.9584,19.9815,19.9353,19.9738,381500.0
2013-08-26 15:30:00,25.94,26.0,25.94,26.0,85300.0,19.9738,20.02,19.9738,20.02,85300.0
2013-08-26 15:35:00,25.99,26.03,25.97,26.02,57100.0,20.0123,20.0431,19.9969,20.0354,57100.0
2013-08-26 15:40:00,26.02,26.02,25.98,26.01,45100.0,20.0354,20.0354,20.0046,20.0277,45100.0
2013-08-26 15:45:00,26.01,26.02,25.98,25.98,42300.0,20.0277,20.0354,20.0046,20.0046,42300.0
2013-08-26 15:50:00,25.99,25.99,25.95,25.98,36300.0,20.0123,20.0123,19.9815,20.0046,36300.0
2013-08-26 15:55:00,25.99,25.99,25.92,25.92,128800.0,20.0123,20.0123,19.9584,19.9584,128800.0
2013-08-27 09:30:00,25.75,25.8,25.74,25.79,29800.0,19.8275,19.866,19.8198,19.8583,29800.0
2013-08-27 09:35:00,25.79,25.81,25.76,25.77,8000.0,19.8583,19.8737,19.8352,19.8429,8000.0
2013-08-27 09:40:00,25.77,25.82,25.75,25.81,22200.0,19.8429,19.8814,19.8275,19.8737,22200.0
2013-08-27 09:45:00,25.81,25.85,25.79,25.84,29600.0,19.8737,19.9045,19.8583,19.8968,29600.0
2013-08-27 09:50:00,25.86,25.9,25.86,25.9,22500.0,19.9122,19.943,19.9122,19.943,22500.0
2013-08-27 09:55:00,25.91,25.91,25.84,25.84,14500.0,19.9507,19.9507,19.8968,19.8968,14500.0
2013-08-27 10:00:00,25.83,25.86,25.76,25.77,23900.0,19.8891,19.9122,19.8352,19.8429,23900.0
2013-08-27 10:05:00,25.77,25.81,25.75,25.8,49400.0,19.8429,19.8737,19.8275,19.866,49400.0
2013-08-27 10:10:00,25.8,25.91,25.79,25.85,33300.0,19.866,19.9507,19.8583,19.9045,33300.0
2013-08-27 10:15:00,25.85,25.89,25.8,25.88,24100.0,19.9045,19.9353,19.866,19.9276,24100.0
2013-08-27 10:20:00,25.88,25.91,25.87,25.89,18400.0,19.9276,19.9507,19.9199,19.9353,18400.0
2013-08-27 10:25:00,25.89,25.91,25.86,25.9,25300.0,19.9353,19.9507,19.9122,19.943,25300.0
2013-08-27 10:30:00,25.9,25.95,25.89,25.9,30000.0,19.943,19.9815,19.9353,19.943,30000.0
2013-08-27 10:35:00,25.89,25.96,25.87,25.95,102200.0,19.9353,19.9892,19.9199,19.9815,102200.0
2013-08-27 10:40:00,25.95,25.98,25.92,25.98,31700.0,19.9815,20.0046,19.9584,20.0046,31700.0
2013-08-27 10:45:00,25.97,25.99,25.96,25.98,16600.0,19.9969,20.0123,19.9892,20.0046,16600.0
2013-08-27 10:50:00,25.98,26.0,25.94,26.0,13500.0,20.0046,20.02,19.9738,20.02,13500.0
2013-08-27 10:55:00,25.99,26.02,25.98,26.02,42200.0,20.0123,20.0354,20.0046,20.0354,42200.0
2013-08-27 11:00:00,26.01,26.01,25.97,26.0,16300.0,20.0277,20.0277,19.9969,20.02,16300.0
2013-08-27 11:05:00,25.99,26.0,25.97,25.97,13200.0,20.0123,20.02,19.9969,19.9969,13200.0
2013-08-27 11:10:00,25.98,25.99,25.95,25.96,15700.0,20.0046,20.0123,19.9815,19.9892,15700.0
2013-08-27 11:15:00,25.96,26.0,25.95,25.99,18600.0,19.9892,20.02,19.9815,20.0123,18600.0
2013-08-27 11:20:00,25.99,25.99,25.95,25.97,11700.0,20.0123,20.0123,19.9815,19.9969,11700.0
2013-08-27 11:25:00,25.97,26.0,25.97,25.98,28900.0,19.9969,20.02,19.9969,20.0046,28900.0
2013-08-27 11:30:00,25.99,25.99,25.96,25.98,17900.0,20.0123,20.0123,19.9892,20.0046,17900.0
2013-08-27 11:35:00,25.98,25.99,25.96,25.98,14000.0,20.0046,20.0123,19.9892,20.0046,14000.0
2013-08-27 11:40:00,25.99,26.0,25.96,25.96,14000.0,20.0123,20.02,19.9892,19.9892,14000.0
2013-08-27 11:45:00,25.96,25.98,25.94,25.94,11400.0,19.9892,20.0046,19.9738,19.9738,11400.0
2013-08-27 11:50:00,25.95,25.98,25.94,25.98,17300.0,19.9815,20.0046,19.9738,20.0046,17300.0
2013-08-27 11:55:00,25.97,26.0,25.97,25.99,9100.0,19.9969,20.02,19.9969,20.0123,9100.0
2013-08-27 12:00:00,25.99,25.99,25.93,25.95,26000.0,20.0123,20.0123,19.9661,19.9815,26000.0
2013-08-27 12:05:00,25.95,25.95,25.91,25.94,11200.0,19.9815,19.9815,19.9507,19.9738,11200.0
2013-08-27 12:10:00,25.95,25.95,25.92,25.94,9500.0,19.9815,19.9815,19.9584,19.9738,9500.0
2013-08-27 12:15:00,25.94,25.96,25.91,25.95,26700.0,19.9738,19.9892,19.9507,19.9815,26700.0
2013-08-27 12:20:00,25.96,25.98,25.95,25.95,8000.0,19.9892,20.0046,19.9815,19.9815,8000.0
2013-08-27 12:25:00,25.95,25.96,25.93,25.96,8600.0,19.9815,19.9892,19.9661,19.9892,8600.0
2013-08-27 12:30:00,25.95,25.98,25.94,25.96,12800.0,19.9815,20.0046,19.9738,19.9892,12800.0
2013-08-27 12:35:00,25.96,25.99,25.96,25.98,9800.0,19.9892,20.0123,19.9892,20.0046,9800.0
2013-08-27 12:40:00,25.99,25.99,25.93,25.96,20400.0,20.0123,20.0123,19.9661,19.9892,20400.0
2013-08-27 12:45:00,25.96,25.97,25.93,25.95,17000.0,19.9892,19.9969,19.9661,19.9815,17000.0
2013-08-27 12:50:00,25.95,25.95,25.94,25.95,16700.0,19.9815,19.9815,19.9738,19.9815,16700.0
2013-08-27 12:55:00,25.95,26.0,25.94,25.99,61800.0,19.9815,20.02,19.9738,20.0123,61800.0
2013-08-27 13:00:00,25.99,25.99,25.96,25.99,33500.0,20.0123,20.0123,19.9892,20.0123,33500.0
2013-08-27 13:05:00,25.98,26.0,25.97,26.0,19200.0,20.0046,20.02,19.9969,20.02,19200.0
2013-08-27 13:10:00,26.0,26.02,25.99,26.01,34000.0,20.02,20.0354,20.0123,20.0277,34000.0
2013-08-27 13:15:00,26.01,26.02,25.99,26.01,22600.0,20.0277,20.0354,20.0123,20.0277,22600.0
2013-08-27 13:20:00,26.0,26.01,25.99,26.0,17900.0,20.02,20.0277,20.0123,20.02,17900.0
2013-08-27 13:25:00,26.0,26.0,25.98,25.99,29700.0,20.02,20.02,20.0046,20.0123,29700.0
2013-08-27 13:30:00,26.0,26.0,25.97,25.99,16300.0,20.02,20.02,19.9969,20.0123,16300.0
2013-08-27 13:35:00,25.98,26.0,25.98,25.99,19100.0,20.0046,20.02,20.0046,20.0123,19100.0
2013-08-27 13:40:00,25.98,26.01,25.97,26.01,15800.0,20.0046,20.0277,19.9969,20.0277,15800.0
2013-08-27 13:45:00,26.0,26.05,25.99,26.0,76900.0,20.02,20.0585,20.0123,20.02,76900.0
2013-08-27 13:50:00,26.01,26.02,25.99,25.99,19300.0,20.0277,20.0354,20.0123,20.0123,19300.0
2013-08-27 13:55:00,25.99,26.02,25.99,26.01,14800.0,20.0123,20.0354,20.0123,20.0277,14800.0
2013-08-27 14:00:00,26.0,26.01,25.96,25.99,11200.0,20.02,20.0277,19.9892,20.0123,11200.0
2013-08-27 14:05:00,26.0,26.01,25.98,25.98,51200.0,20.02,20.0277,20.0046,20.0046,51200.0
2013-08-27 14:10:00,25.98,26.01,25.97,25.99,51500.0,20.0046,20.0277,19.9969,20.0123,51500.0
2013-08-27 14:15:00,26.0,26.0,25.98,25.98,23500.0,20.02,20.02,20.0046,20.0046,23500.0
2013-08-27 14:20:00,25.98,25.99,25.93,25.93,37800.0,20.0046,20.0123,19.9661,19.9661,37800.0
2013-08-27 14:25:00,25.94,25.97,25.93,25.96,24400.0,19.9738,19.9969,19.9661,19.9892,24400.0
2013-08-27 14:30:00,25.96,25.97,25.92,25.92,25500.0,19.9892,19.9969,19.9584,19.9584,25500.0
2013-08-27 14:35:00,25.92,25.92,25.89,25.89,31200.0,19.9584,19.9584,19.9353,19.9353,31200.0
2013-08-27 14:40:00,25.89,25.92,25.89,25.91,13200.0,19.9353,19.9584,19.9353,19.9507,13200.0
2013-08-27 14:45:00,25.91,25.93,25.9,25.93,27500.0,19.9507,19.9661,19.943,19.9661,27500.0
2013-08-27 14:50:00,25.93,25.93,25.92,25.93,15500.0,19.9661,19.9661,19.9584,19.9661,15500.0
2013-08-27 14:55:00,25.94,25.95,25.93,25.94,27600.0,19.9738,19.9815,19.9661,19.9738,27600.0
2013-08-27 15:00:00,25.93,25.95,25.92,25.95,20700.0,19.9661,19.9815,19.9584,19.9815,20700.0
2013-08-27 15:05:00,25.94,25.94,25.92,25.92,14700.0,19.9738,19.9738,19.9584,19.9584,14700.0
2013-08-27 15:10:00,25.92,25.93,25.88,25.9,36400.0,19.9584,19.9661,19.9276,19.943,36400.0
2013-08-27 15:15:00,25.9,25.91,25.88,25.89,70900.0,19.943,19.9507,19.9276,19.9353,70900.0
2013-08-27 15:20:00,25.9,25.91,25.89,25.9,41200.0,19.943,19.9507,19.9353,19.943,41200.0
2013-08-27 15:25:00,25.9,25.92,25.89,25.89,91400.0,19.943,19.9584,19.9353,19.9353,91400.0
2013-08-27 15:30:00,25.89,25.9,25.86,25.88,54400.0,19.9353,19.943,19.9122,19.9276,54400.0
2013-08-27 15:35:00,25.87,25.91,25.87,25.87,59400.0,19.9199,19.9507,19.9199,19.9199,59400.0
2013-08-27 15:40:00,25.88,25.9,25.85,25.89,58600.0,19.9276,19.943,19.9045,19.9353,58600.0
2013-08-27 15:45:00,25.89,25.93,25.88,25.92,62600.0,19.9353,19.9661,19.9276,19.9584,62600.0
2013-08-27 15:50:00,25.91,25.93,25.9,25.9,71700.0,19.9507,19.9661,19.943,19.943,71700.0
2013-08-27 15:55:00,25.9,25.92,25.9,25.91,106500.0,19.943,19.9584,19.943,19.9507,106500.0
2013-08-28 09:30:00,25.93,26.0,25.87,25.94,20900.0,19.9661,20.02,19.9199,19.9738,20900.0
2013-08-28 09:35:00,25.91,25.92,25.86,25.88,6700.0,19.9507,19.9584,19.9122,19.9276,6700.0
2013-08-28 09:40:00,25.87,25.91,25.83,25.85,21000.0,19.9199,19.9507,19.8891,19.9045,21000.0
2013-08-28 09:45:00,25.84,25.9,25.84,25.89,7500.0,19.8968,19.943,19.8968,19.9353,7500.0
2013-08-28 09:50:00,25.89,25.9,25.82,25.82,7100.0,19.9353,19.943,19.8814,19.8814,7100.0
2013-08-28 09:55:00,25.84,25.85,25.78,25.79,17700.0,19.8968,19.9045,19.8506,19.8583,17700.0
2013-08-28 10:00:00,25.8,25.82,25.77,25.79,31700.0,19.866,19.8814,19.8429,19.8583,31700.0
2013-08-28 10:05:00,25.79,25.83,25.79,25.81,29100.0,19.8583,19.8891,19.8583,19.8737,29100.0
2013-08-28 10:10:00,25.82,25.83,25.79,25.81,18000.0,19.8814,19.8891,19.8583,19.8737,18000.0
2013-08-28 10:15:00,25.82,25.84,25.8,25.81,10900.0,19.8814,19.8968,19.866,19.8737,10900.0
2013-08-28 10:20:00,25.82,25.82,25.79,25.8,12100.0,19.8814,19.8814,19.8583,19.866,12100.0
2013-08-28 10:25:00,25.8,25.81,25.78,25.79,39500.0,19.866,19.8737,19.8506,19.8583,39500.0
2013-08-28 10:30:00,25.79,25.8,25.76,25.79,32400.0,19.8583,19.866,19.8352,19.8583,32400.0
2013-08-28 10:35:00,25.79,25.82,25.78,25.79,26100.0,19.8583,19.8814,19.8506,19.8583,26100.0
2013-08-28 10:40:00,25.79,25.82,25.79,25.81,8200.0,19.8583,19.8814,19.8583,19.8737,8200.0
2013-08-28 10:45:00,25.82,25.84,25.8,25.83,16600.0,19.8814,19.8968,19.866,19.8891,16600.0
2013-08-28 10:50:00,25.83,25.84,25.82,25.83,8800.0,19.8891,19.8968,19.8814,19.8891,8800.0
2013-08-28 10:55:00,25.83,25.87,25.83,25.87,10500.0,19.8891,19.9199,19.8891,19.9199,10500.0
2013-08-28 11:00:00,25.86,25.9,25.86,25.89,11900.0,19.9122,19.943,19.9122,19.9353,11900.0
2013-08-28 11:05:00,25.89,25.92,25.89,25.9,8200.0,19.9353,19.9584,19.9353,19.943,8200.0
2013-08-28 11:10:00,25.9,25.93,25.9,25.91,12100.0,19.943,19.9661,19.943,19.9507,12100.0
2013-08-28 11:15:00,25.91,25.92,25.9,25.92,14800.0,19.9507,19.9584,19.943,19.9584,14800.0
2013-08-28 11:20:00,25.92,25.95,25.92,25.94,10300.0,19.9584,19.9815,19.9584,19.9738,10300.0
2013-08-28 11:25:00,25.94,25.96,25.92,25.94,16800.0,19.9738,19.9892,19.9584,19.9738,16800.0
2013-08-28 11:30:00,25.94,25.95,25.91,25.91,12200.0,19.9738,19.9815,19.9507,19.9507,12200.0
2013-08-28 11:35:00,25.91,25.92,25.9,25.91,8200.0,19.9507,19.9584,19.943,19.9507,8200.0
2013-08-28 11:40:00,25.91,25.92,25.9,25.91,11400.0,19.9507,19.9584,19.943,19.9507,11400.0
2013-08-28 11:45:00,25.91,25.93,25.9,25.92,10000.0,19.9507,19.9661,19.943,19.9584,10000.0
2013-08-28 11:50:00,25.93,25.96,25.93,25.96,6300.0,19.9661,19.9892,19.9661,19.9892,6300.0
2013-08-28 11:55:00,25.96,26.0,25.96,26.0,9300.0,19.9892,20.02,19.9892,20.02,9300.0
2013-08-28 12:00:00,26.0,26.0,25.97,26.0,15300.0,20.02,20.02,19.9969,20.02,15300.0
2013-08-28 12:05:00,25.99,26.0,25.99,26.0,2300.0,20.0123,20.02,20.0123,20.02,2300.0
2013-08-28 12:10:00,25.99,26.0,25.98,25.99,16300.0,20.0123,20.02,20.0046,20.0123,16300.0
2013-08-28 12:15:00,26.0,26.0,25.99,26.0,27000.0,20.02,20.02,20.0123,20.02,27000.0
2013-08-28 12:20:00,26.0,26.0,25.99,26.0,12800.0,20.02,20.02,20.0123,20.02,12800.0
2013-08-28 12:25:00,25.99,26.01,25.99,26.0,32300.0,20.0123,20.0277,20.0123,20.02,32300.0
2013-08-28 12:30:00,26.0,26.0,25.98,25.99,20700.0,20.02,20.02,20.0046,20.0123,20700.0
2013-08-28 12:35:00,25.99,26.0,25.99,25.99,8000.0,20.0123,20.02,20.0123,20.0123,8000.0
2013-08-28 12:40:00,26.0,26.01,25.98,25.98,30900.0,20.02,20.0277,20.0046,20.0046,30900.0
2013-08-28 12:45:00,25.99,26.0,25.98,25.99,16800.0,20.0123,20.02,20.0046,20.0123,16800.0
2013-08-28 12:50:00,26.0,26.01,25.97,25.98,32600.0,20.02,20.0277,19.9969,20.0046,32600.0
2013-08-28 12:55:00,25.98,25.99,25.97,25.97,7000.0,20.0046,20.0123,19.9969,19.9969,7000.0
2013-08-28 13:00:00,25.98,26.0,25.98,25.99,15000.0,20.0046,20.02,20.0046,20.0123,15000.0
2013-08-28 13:05:00,25.99,26.0,25.98,25.98,9100.0,20.0123,20.02,20.0046,20.0046,9100.0
2013-08-28 13:10:00,25.98,25.98,25.97,25.97,9200.0,20.0046,20.0046,19.9969,19.9969,9200.0
2013-08-28 13:15:00,25.97,26.01,25.96,26.0,53800.0,19.9969,20.0277,19.9892,20.02,53800.0
2013-08-28 13:20:00,25.99,26.0,25.98,25.99,13500.0,20.0123,20.02,20.0046,20.0123,13500.0
2013-08-28 13:25:00,26.0,26.0,25.98,25.99,6500.0,20.02,20.02,20.0046,20.0123,6500.0
2013-08-28 13:30:00,26.0,26.0,25.95,25.95,11200.0,20.02,20.02,19.9815,19.9815,11200.0
2013-08-28 13:35:00,25.95,25.98,25.95,25.97,5600.0,19.9815,20.0046,19.9815,19.9969,5600.0
2013-08-28 13:40:00,25.97,25.98,25.96,25.97,6800.0,19.9969,20.0046,19.9892,19.9969,6800.0
2013-08-28 13:45:00,25.96,25.98,25.96,25.97,10000.0,19.9892,20.0046,19.9892,19.9969,10000.0
2013-08-28 13:50:00,25.97,25.98,25.95,25.95,8000.0,19.9969,20.0046,19.9815,19.9815,8000.0
2013-08-28 13:55:00,25.96,25.99,25.96,25.99,6600.0,19.9892,20.0123,19.9892,20.0123,6600.0
2013-08-28 14:00:00,26.0,26.02,26.0,26.01,5400.0,20.02,20.0354,20.02,20.0277,5400.0
2013-08-28 14:05:00,26.01,26.02,25.99,25.99,15600.0,20.0277,20.0354,20.0123,20.0123,15600.0
2013-08-28 14:10:00,25.99,25.99,25.96,25.98,10900.0,20.0123,20.0123,19.9892,20.0046,10900.0
2013-08-28 14:15:00,25.98,25.98,25.93,25.93,15300.0,20.0046,20.0046,19.9661,19.9661,15300.0
2013-08-28 14:20:00,25.93,25.95,25.93,25.95,5700.0,19.9661,19.9815,19.9661,19.9815,5700.0
2013-08-28 14:25:00,25.95,25.95,25.94,25.94,9900.0,19.9815,19.9815,19.9738,19.9738,9900.0
2013-08-28 14:30:00,25.93,25.96,25.93,25.95,19300.0,19.9661,19.9892,19.9661,19.9815,19300.0
2013-08-28 14:35:00,25.95,25.96,25.92,25.92,18500.0,19.9815,19.9892,19.9584,19.9584,18500.0
2013-08-28 14:40:00,25.92,25.95,25.92,25.95,20300.0,19.9584,19.9815,19.9584,19.9815,20300.0
2013-08-28 14:45:00,25.95,25.97,25.94,25.96,20100.0,19.9815,19.9969,19.9738,19.9892,20100.0
2013-08-28 14:50:00,25.96,25.99,25.96,25.98,6800.0,19.9892,20.0123,19.9892,20.0046,6800.0
2013-08-28 14:55:00,25.98,25.99,25.98,25.98,1800.0,20.0046,20.0123,20.0046,20.0046,1800.0
2013-08-28 15:00:00,25.98,25.99,25.96,25.98,20000.0,20.0046,20.0123,19.9892,20.0046,20000.0
2013-08-28 15:05:00,25.98,25.99,25.97,25.99,10000.0,20.0046,20.0123,19.9969,20.0123,10000.0
2013-08-28 15:10:00,26.0,26.01,25.99,26.0,57200.0,20.02,20.0277,20.0123,20.02,57200.0
2013-08-28 15:15:00,25.99,26.0,25.97,25.97,19600.0,20.0123,20.02,19.9969,19.9969,19600.0
2013-08-28 15:20:00,25.98,26.0,25.98,25.99,17000.0,20.0046,20.02,20.0046,20.0123,17000.0
2013-08-28 15:25:00,25.99,26.0,25.97,25.99,15300.0,20.0123,20.02,19.9969,20.0123,15300.0
2013-08-28 15:30:00,25.99,26.01,25.99,26.0,31900.0,20.0123,20.0277,20.0123,20.02,31900.0
2013-08-28 15:35:00,26.0,26.02,26.0,26.0,49500.0,20.02,20.0354,20.02,20.02,49500.0
2013-08-28 15:40:00,26.0,26.02,25.99,26.01,62400.0,20.02,20.0354,20.0123,20.0277,62400.0
2013-08-28 15:45:00,26.01,26.01,25.99,26.0,65100.0,20.0277,20.0277,20.0123,20.02,65100.0
2013-08-28 15:50:00,25.99,26.01,25.98,25.99,63500.0,20.0123,20.0277,20.0046,20.0123,63500.0
2013-08-28 15:55:00,25.99,26.0,25.97,26.0,99800.0,20.0123,20.02,19.9969,20.02,99800.0
2013-08-29 09:30:00,25.89,26.04,25.88,26.04,21200.0,19.9353,20.0508,19.9276,20.0508,21200.0
2013-08-29 09:35:00,26.03,26.08,25.98,26.04,18200.0,20.0431,20.0816,20.0046,20.0508,18200.0
2013-08-29 09:40:00,26.04,26.04,25.98,26.01,9100.0,20.0508,20.0508,20.0046,20.0277,9100.0
2013-08-29 09:45:00,26.01,26.02,25.97,25.98,11400.0,20.0277,20.0354,19.9969,20.0046,11400.0
2013-08-29 09:50:00,25.99,26.1,25.99,26.08,14200.0,20.0123,20.097,20.0123,20.0816,14200.0
2013-08-29 09:55:00,26.07,26.1,26.06,26.1,12600.0,20.0739,20.097,20.0662,20.097,12600.0
2013-08-29 10:00:00,26.09,26.1,26.08,26.09,21200.0,20.0893,20.097,20.0816,20.0893,21200.0
2013-08-29 10:05:00,26.1,26.17,26.09,26.16,20300.0,20.097,20.1509,20.0893,20.1432,20300.0
2013-08-29 10:10:00,26.16,26.19,26.14,26.18,18900.0,20.1432,20.1663,20.1278,20.1586,18900.0
2013-08-29 10:15:00,26.18,26.19,26.15,26.17,14700.0,20.1586,20.1663,20.1355,20.1509,14700.0
2013-08-29 10:20:00,26.17,26.17,26.1,26.11,19000.0,20.1509,20.1509,20.097,20.1047,19000.0
2013-08-29 10:25:00,26.12,26.14,26.1,26.11,14200.0,20.1124,20.1278,20.097,20.1047,14200.0
2013-08-29 10:30:00,26.1,26.11,26.09,26.1,8000.0,20.097,20.1047,20.0893,20.097,8000.0
2013-08-29 10:35:00,26.1,26.14,26.09,26.11,9400.0,20.097,20.1278,20.0893,20.1047,9400.0
2013-08-29 10:40:00,26.12,26.12,26.08,26.12,18600.0,20.1124,20.1124,20.0816,20.1124,18600.0
2013-08-29 10:45:00,26.12,26.17,26.11,26.16,29200.0,20.1124,20.1509,20.1047,20.1432,29200.0
2013-08-29 10:50:00,26.15,26.16,26.13,26.16,16500.0,20.1355,20.1432,20.1201,20.1432,16500.0
2013-08-29 10:55:00,26.16,26.17,26.13,26.14,19500.0,20.1432,20.1509,20.1201,20.1278,19500.0
2013-08-29 11:00:00,26.15,26.16,26.12,26.13,34700.0,20.1355,20.1432,20.1124,20.1201,34700.0
2013-08-29 11:05:00,26.13,26.13,26.05,26.06,17200.0,20.1201,20.1201,20.0585,20.0662,17200.0
2013-08-29 11:10:00,26.06,26.07,26.03,26.04,14600.0,20.0662,20.0739,20.0431,20.0508,14600.0
2013-08-29 11:15:00,26.03,26.04,26.0,26.01,9800.0,20.0431,20.0508,20.02,20.0277,9800.0
2013-08-29 11:20:00,26.01,26.01,25.97,25.97,12500.0,20.0277,20.0277,19.9969,19.9969,12500.0
2013-08-29 11:25:00,25.97,25.98,25.96,25.98,10200.0,19.9969,20.0046,19.9892,20.0046,10200.0
2013-08-29 11:30:00,25.98,25.98,25.95,25.95,7600.0,20.0046,20.0046,19.9815,19.9815,7600.0
2013-08-29 11:35:00,25.95,25.95,25.9,25.9,20900.0,19.9815,19.9815,19.943,19.943,20900.0
2013-08-29 11:40:00,25.9,25.92,25.85,25.91,57300.0,19.943,19.9584,19.9045,19.9507,57300.0
2013-08-29 11:45:00,25.92,25.92,25.88,25.88,12400.0,19.9584,19.9584,19.9276,19.9276,12400.0
2013-08-29 11:50:00,25.89,25.89,25.86,25.86,13000.0,19.9353,19.9353,19.9122,19.9122,13000.0
2013-08-29 11:55:00,25.86,25.9,25.85,25.9,16800.0,19.9122,19.943,19.9045,19.943,16800.0
2013-08-29 12:00:00,25.9,25.91,25.87,25.87,11000.0,19.943,19.9507,19.9199,19.9199,11000.0
2013-08-29 12:05:00,25.88,25.93,25.88,25.92,22000.0,19.9276,19.9661,19.9276,19.9584,22000.0
2013-08-29 12:10:00,25.92,25.93,25.91,25.92,14000.0,19.9584,19.9661,19.9507,19.9584,14000.0
2013-08-29 12:15:00,25.92,25.92,25.89,25.91,7100.0,19.9584,19.9584,19.9353,19.9507,7100.0
2013-08-29 12:20:00,25.91,25.93,25.91,25.92,9100.0,19.9507,19.9661,19.9507,19.9584,9100.0
2013-08-29 12:25:00,25.92,25.93,25.91,25.93,5100.0,19.9584,19.9661,19.9507,19.9661,5100.0
2013-08-29 12:30:00,25.92,25.94,25.87,25.87,22500.0,19.9584,19.9738,19.9199,19.9199,22500.0
2013-08-29 12:35:00,25.87,25.87,25.82,25.83,21400.0,19.9199,19.9199,19.8814,19.8891,21400.0
2013-08-29 12:40:00,25.83,25.83,25.81,25.82,10800.0,19.8891,19.8891,19.8737,19.8814,10800.0
2013-08-29 12:45:00,25.81,25.82,25.77,25.79,23000.0,19.8737,19.8814,19.8429,19.8583,23000.0
2013-08-29 12:50:00,25.79,25.8,25.77,25.78,21500.0,19.8583,19.866,19.8429,19.8506,21500.0
2013-08-29 12:55:00,25.78,25.79,25.76,25.78,18300.0,19.8506,19.8583,19.8352,19.8506,18300.0
2013-08-29 13:00:00,25.79,25.81,25.78,25.81,21500.0,19.8583,19.8737,19.8506,19.8737,21500.0
2013-08-29 13:05:00,25.82,25.84,25.81,25.82,13900.0,19.8814,19.8968,19.8737,19.8814,13900.0
2013-08-29 13:10:00,25.83,25.83,25.8,25.81,19000.0,19.8891,19.8891,19.866,19.8737,19000.0
2013-08-29 13:15:00,25.81,25.81,25.8,25.8,9400.0,19.8737,19.8737,19.866,19.866,9400.0
2013-08-29 13:20:00,25.8,25.82,25.78,25.78,20900.0,19.866,19.8814,19.8506,19.8506,20900.0
2013-08-29 13:25:00,25.78,25.79,25.75,25.76,44800.0,19.8506,19.8583,19.8275,19.8352,44800.0
2013-08-29 13:30:00,25.75,25.76,25.74,25.76,36600.0,19.8275,19.8352,19.8198,19.8352,36600.0
2013-08-29 13:35:00,25.75,25.77,25.75,25.77,12400.0,19.8275,19.8429,19.8275,19.8429,12400.0
2013-08-29 13:40:00,25.77,25.78,25.76,25.76,14000.0,19.8429,19.8506,19.8352,19.8352,14000.0
2013-08-29 13:45:00,25.76,25.77,25.76,25.76,18300.0,19.8352,19.8429,19.8352,19.8352,18300.0
2013-08-29 13:50:00,25.77,25.78,25.76,25.76,12300.0,19.8429,19.8506,19.8352,19.8352,12300.0
2013-08-29 13:55:00,25.75,25.76,25.75,25.75,11600.0,19.8275,19.8352,19.8275,19.8275,11600.0
2013-08-29 14:00:00,25.75,25.78,25.75,25.78,27500.0,19.8275,19.8506,19.8275,19.8506,27500.0
2013-08-29 14:05:00,25.78,25.83,25.77,25.83,57200.0,19.8506,19.8891,19.8429,19.8891,57200.0
2013-08-29 14:10:00,25.84,25.84,25.8,25.83,39000.0,19.8968,19.8968,19.866,19.8891,39000.0
2013-08-29 14:15:00,25.83,25.83,25.81,25.83,21500.0,19.8891,19.8891,19.8737,19.8891,21500.0
2013-08-29 14:20:00,25.82,25.84,25.81,25.84,17200.0,19.8814,19.8968,19.8737,19.8968,17200.0
2013-08-29 14:25:00,25.83,25.85,25.82,25.84,15700.0,19.8891,19.9045,19.8814,19.8968,15700.0
2013-08-29 14:30:00,25.85,25.86,25.84,25.86,12300.0,19.9045,19.9122,19.8968,19.9122,12300.0
2013-08-29 14:35:00,25.86,25.9,25.86,25.89,23500.0,19.9122,19.943,19.9122,19.9353,23500.0
2013-08-29 14:40:00,25.89,25.91,25.89,25.91,20500.0,19.9353,19.9507,19.9353,19.9507,20500.0
2013-08-29 14:45:00,25.9,25.92,25.89,25.92,38100.0,19.943,19.9584,19.9353,19.9584,38100.0
2013-08-29 14:50:00,25.91,25.92,25.91,25.92,28900.0,19.9507,19.9584,19.9507,19.9584,28900.0
2013-08-29 14:55:00,25.92,25.94,25.91,25.94,29100.0,19.9584,19.9738,19.9507,19.9738,29100.0
2013-08-29 15:00:00,25.94,25.95,25.93,25.95,47600.0,19.9738,19.9815,19.9661,19.9815,47600.0
2013-08-29 15:05:00,25.95,25.96,25.95,25.95,36900.0,19.9815,19.9892,19.9815,19.9815,36900.0
2013-08-29 15:10:00,25.96,25.98,25.96,25.98,46400.0,19.9892,20.0046,19.9892,20.0046,46400.0
2013-08-29 15:15:00,25.98,26.03,25.98,26.01,43200.0,20.0046,20.0431,20.0046,20.0277,43200.0
2013-08-29 15:20:00,26.02,26.03,26.0,26.0,41800.0,20.0354,20.0431,20.02,20.02,41800.0
2013-08-29 15:25:00,26.01,26.01,25.99,26.0,43500.0,20.0277,20.0277,20.0123,20.02,43500.0
2013-08-29 15:30:00,26.0,26.0,25.89,25.91,43000.0,20.02,20.02,19.9353,19.9507,43000.0
2013-08-29 15:35:00,25.91,25.94,25.9,25.92,25200.0,19.9507,19.9738,19.943,19.9584,25200.0
2013-08-29 15:40:00,25.92,25.95,25.91,25.95,21400.0,19.9584,19.9815,19.9507,19.9815,21400.0
2013-08-29 15:45:00,25.95,25.96,25.93,25.95,35800.0,19.9815,19.9892,19.9661,19.9815,35800.0
2013-08-29 15:50:00,25.95,25.96,25.93,25.95,23800.0,19.9815,19.9892,19.9661,19.9815,23800.0
2013-08-29 15:55:00,25.95,26.0,25.94,25.99,190500.0,19.9815,20.02,19.9738,20.0123,190500.0
2013-08-30 09:30:00,25.97,26.18,25.95,26.16,53600.0,19.9969,20.1586,19.9815,20.1432,53600.0
2013-08-30 09:35:00,26.15,26.23,26.13,26.22,45500.0,20.1355,20.1971,20.1201,20.1894,45500.0
2013-08-30 09:40:00,26.22,26.32,26.21,26.23,47400.0,20.1894,20.2664,20.1817,20.1971,47400.0
2013-08-30 09:45:00,26.23,26.27,26.2,26.21,55900.0,20.1971,20.2279,20.174,20.1817,55900.0
2013-08-30 09:50:00,26.21,26.29,26.2,26.28,26600.0,20.1817,20.2433,20.174,20.2356,26600.0
2013-08-30 09:55:00,26.28,26.29,26.23,26.29,32100.0,20.2356,20.2433,20.1971,20.2433,32100.0
2013-08-30 10:00:00,26.27,26.29,26.22,26.24,25700.0,20.2279,20.2433,20.1894,20.2048,25700.0
2013-08-30 10:05:00,26.24,26.3,26.24,26.29,37500.0,20.2048,20.251,20.2048,20.2433,37500.0
2013-08-30 10:10:00,26.29,26.3,26.24,26.27,34800.0,20.2433,20.251,20.2048,20.2279,34800.0
2013-08-30 10:15:00,26.27,26.27,26.25,26.26,17700.0,20.2279,20.2279,20.2125,20.2202,17700.0
2013-08-30 10:20:00,26.26,26.29,26.26,26.28,21400.0,20.2202,20.2433,20.2202,20.2356,21400.0
2013-08-30 10:25:00,26.28,26.32,26.27,26.32,19600.0,20.2356,20.2664,20.2279,20.2664,19600.0
2013-08-30 10:30:00,26.32,26.37,26.32,26.37,28100.0,20.2664,20.3049,20.2664,20.3049,28100.0
2013-08-30 10:35:00,26.37,26.37,26.3,26.3,25400.0,20.3049,20.3049,20.251,20.251,25400.0
2013-08-30 10:40:00,26.29,26.3,26.22,26.28,30600.0,20.2433,20.251,20.1894,20.2356,30600.0
2013-08-30 10:45:00,26.27,26.28,26.23,26.26,33200.0,20.2279,20.2356,20.1971,20.2202,33200.0
2013-08-30 10:50:00,26.26,26.28,26.25,26.25,19200.0,20.2202,20.2356,20.2125,20.2125,19200.0
2013-08-30 10:55:00,26.25,26.28,26.24,26.25,31700.0,20.2125,20.2356,20.2048,20.2125,31700.0
2013-08-30 11:00:00,26.25,26.25,26.22,26.24,23100.0,20.2125,20.2125,20.1894,20.2048,23100.0
2013-08-30 11:05:00,26.24,26.24,26.19,26.19,15500.0,20.2048,20.2048,20.1663,20.1663,15500.0
2013-08-30 11:10:00,26.19,26.2,26.15,26.16,23500.0,20.1663,20.174,20.1355,20.1432,23500.0
2013-08-30 11:15:00,26.14,26.14,26.08,26.09,34300.0,20.1278,20.1278,20.0816,20.0893,34300.0
2013-08-30 11:20:00,26.09,26.1,26.06,26.07,20300.0,20.0893,20.097,20.0662,20.0739,20300.0
2013-08-30 11:25:00,26.07,26.07,25.97,25.98,31300.0,20.0739,20.0739,19.9969,20.0046,31300.0
2013-08-30 11:30:00,25.98,26.03,25.98,26.02,15300.0,20.0046,20.0431,20.0046,20.0354,15300.0
2013-08-30 11:35:00,26.01,26.03,26.0,26.03,6800.0,20.0277,20.0431,20.02,20.0431,6800.0
2013-08-30 11:40:00,26.03,26.07,26.03,26.04,11600.0,20.0431,20.0739,20.0431,20.0508,11600.0
2013-08-30 11:45:00,26.05,26.09,26.05,26.09,9200.0,20.0585,20.0893,20.0585,20.0893,9200.0
2013-08-30 11:50:00,26.09,26.09,26.06,26.07,17000.0,20.0893,20.0893,20.0662,20.0739,17000.0
2013-08-30 11:55:00,26.08,26.1,26.07,26.1,47500.0,20.0816,20.097,20.0739,20.097,47500.0
2013-08-30 12:00:00,26.1,26.1,26.08,26.08,14900.0,20.097,20.097,20.0816,20.0816,14900.0
2013-08-30 12:05:00,26.08,26.11,26.07,26.08,13500.0,20.0816,20.1047,20.0739,20.0816,13500.0
2013-08-30 12:10:00,26.09,26.11,26.08,26.08,9600.0,20.0893,20.1047,20.0816,20.0816,9600.0
2013-08-30 12:15:00,26.08,26.11,26.08,26.08,16100.0,20.0816,20.1047,20.0816,20.0816,16100.0
2013-08-30 12:20:00,26.09,26.1,26.08,26.09,9600.0,20.0893,20.097,20.0816,20.0893,9600.0
2013-08-30 12:25:00,26.09,26.13,26.09,26.13,5500.0,20.0893,20.1201,20.0893,20.1201,5500.0
2013-08-30 12:30:00,26.12,26.12,26.07,26.08,17100.0,20.1124,20.1124,20.0739,20.0816,17100.0
2013-08-30 12:35:00,26.08,26.11,26.08,26.09,10900.0,20.0816,20.1047,20.0816,20.0893,10900.0
2013-08-30 12:40:00,26.09,26.1,26.08,26.1,2500.0,20.0893,20.097,20.0816,20.097,2500.0
2013-08-30 12:45:00,26.09,26.12,26.09,26.11,9400.0,20.0893,20.1124,20.0893,20.1047,9400.0
2013-08-30 12:50:00,26.11,26.11,26.08,26.09,15200.0,20.1047,20.1047,20.0816,20.0893,15200.0
2013-08-30 12:55:00,26.09,26.14,26.08,26.12,8700.0,20.0893,20.1278,20.0816,20.1124,8700.0
2013-08-30 13:00:00,26.11,26.12,26.06,26.07,37300.0,20.1047,20.1124,20.0662,20.0739,37300.0
2013-08-30 13:05:00,26.07,26.09,26.07,26.08,31000.0,20.0739,20.0893,20.0739,20.0816,31000.0
2013-08-30 13:10:00,26.08,26.16,26.08,26.14,16700.0,20.0816,20.1432,20.0816,20.1278,16700.0
2013-08-30 13:15:00,26.14,26.22,26.14,26.19,31800.0,20.1278,20.1894,20.1278,20.1663,31800.0
2013-08-30 13:20:00,26.18,26.18,26.11,26.15,17400.0,20.1586,20.1586,20.1047,20.1355,17400.0
2013-08-30 13:25:00,26.16,26.18,26.15,26.17,13000.0,20.1432,20.1586,20.1355,20.1509,13000.0
2013-08-30 13:30:00,26.18,26.18,26.14,26.16,12900.0,20.1586,20.1586,20.1278,20.1432,12900.0
2013-08-30 13:35:00,26.16,26.18,26.16,26.18,11700.0,20.1432,20.1586,20.1432,20.1586,11700.0
2013-08-30 13:40:00,26.18,26.19,26.16,26.18,12700.0,20.1586,20.1663,20.1432,20.1586,12700.0
2013-08-30 13:45:00,26.19,26.24,26.18,26.23,14400.0,20.1663,20.2048,20.1586,20.1971,14400.0
2013-08-30 13:50:00,26.22,26.24,26.21,26.22,23500.0,20.1894,20.2048,20.1817,20.1894,23500.0
2013-08-30 13:55:00,26.22,26.23,26.19,26.19,19200.0,20.1894,20.1971,20.1663,20.1663,19200.0
2013-08-30 14:00:00,26.18,26.2,26.17,26.19,13300.0,20.1586,20.174,20.1509,20.1663,13300.0
2013-08-30 14:05:00,26.19,26.21,26.19,26.21,15400.0,20.1663,20.1817,20.1663,20.1817,15400.0
2013-08-30 14:10:00,26.21,26.22,26.2,26.22,8700.0,20.1817,20.1894,20.174,20.1894,8700.0
2013-08-30 14:15:00,26.22,26.23,26.21,26.23,8500.0,20.1894,20.1971,20.1817,20.1971,8500.0
2013-08-30 14:20:00,26.23,26.24,26.18,26.19,31600.0,20.1971,20.2048,20.1586,20.1663,31600.0
2013-08-30 14:25:00,26.2,26.22,26.19,26.22,8600.0,20.174,20.1894,20.1663,20.1894,8600.0
2013-08-30 14:30:00,26.22,26.24,26.21,26.23,13700.0,20.1894,20.2048,20.1817,20.1971,13700.0
2013-08-30 14:35:00,26.23,26.27,26.23,26.25,31200.0,20.1971,20.2279,20.1971,20.2125,31200.0
2013-08-30 14:40:00,26.24,26.25,26.24,26.25,8300.0,20.2048,20.2125,20.2048,20.2125,8300.0
2013-08-30 14:45:00,26.25,26.27,26.23,26.26,25400.0,20.2125,20.2279,20.1971,20.2202,25400.0
2013-08-30 14:50:00,26.26,26.28,26.25,26.27,18900.0,20.2202,20.2356,20.2125,20.2279,18900.0
2013-08-30 14:55:00,26.28,26.29,26.26,26.29,13500.0,20.2356,20.2433,20.2202,20.2433,13500.0
2013-08-30 15:00:00,26.28,26.29,26.26,26.29,28900.0,20.2356,20.2433,20.2202,20.2433,28900.0
2013-08-30 15:05:00,26.28,26.29,26.23,26.25,25000.0,20.2356,20.2433,20.1971,20.2125,25000.0
2013-08-30 15:10:00,26.25,26.29,26.24,26.29,23500.0,20.2125,20.2433,20.2048,20.2433,23500.0
2013-08-30 15:15:00,26.29,26.31,26.28,26.3,50200.0,20.2433,20.2587,20.2356,20.251,50200.0
2013-08-30 15:20:00,26.3,26.31,26.3,26.31,20800.0,20.251,20.2587,20.251,20.2587,20800.0
2013-08-30 15:25:00,26.31,26.32,26.29,26.32,21900.0,20.2587,20.2664,20.2433,20.2664,21900.0
2013-08-30 15:30:00,26.31,26.32,26.29,26.29,31900.0,20.2587,20.2664,20.2433,20.2433,31900.0
2013-08-30 15:35:00,26.29,26.3,26.27,26.29,29500.0,20.2433,20.251,20.2279,20.2433,29500.0
2013-08-30 15:40:00,26.29,26.29,26.21,26.21,58400.0,20.2433,20.2433,20.1817,20.1817,58400.0
2013-08-30 15:45:00,26.21,26.24,26.19,26.22,60000.0,20.1817,20.2048,20.1663,20.1894,60000.0
2013-08-30 15:50:00,26.21,26.22,26.17,26.18,55000.0,20.1817,20.1894,20.1509,20.1586,55000.0
2013-08-30 15:55:00,26.17,26.27,26.17,26.25,147200.0,20.1509,20.2279,20.1509,20.2125,147200.0
2013-09-03 09:30:00,26.47,26.79,26.44,26.62,60800.0,20.3819,20.6283,20.3588,20.4974,60800.0
2013-09-03 09:35:00,26.61,26.61,26.28,26.3,15000.0,20.4897,20.4897,20.2356,20.251,15000.0
2013-09-03 09:40:00,26.29,26.37,26.21,26.22,25100.0,20.2433,20.3049,20.1817,20.1894,25100.0
2013-09-03 09:45:00,26.22,26.31,26.21,26.26,31100.0,20.1894,20.2587,20.1817,20.2202,31100.0
2013-09-03 09:50:00,26.26,26.37,26.23,26.34,10500.0,20.2202,20.3049,20.1971,20.2818,10500.0
2013-09-03 09:55:00,26.33,26.4,26.27,26.32,13800.0,20.2741,20.328,20.2279,20.2664,13800.0
2013-09-03 10:00:00,26.32,26.33,26.26,26.32,15800.0,20.2664,20.2741,20.2202,20.2664,15800.0
2013-09-03 10:05:00,26.32,26.32,26.21,26.21,66900.0,20.2664,20.2664,20.1817,20.1817,66900.0
2013-09-03 10:10:00,26.22,26.31,26.22,26.25,19700.0,20.1894,20.2587,20.1894,20.2125,19700.0
2013-09-03 10:15:00,26.26,26.26,26.21,26.25,11600.0,20.2202,20.2202,20.1817,20.2125,11600.0
2013-09-03 10:20:00,26.25,26.25,26.14,26.16,13100.0,20.2125,20.2125,20.1278,20.1432,13100.0
2013-09-03 10:25:00,26.16,26.23,26.16,26.19,16500.0,20.1432,20.1971,20.1432,20.1663,16500.0
2013-09-03 10:30:00,26.2,26.2,26.13,26.13,31700.0,20.174,20.174,20.1201,20.1201,31700.0
2013-09-03 10:35:00,26.14,26.14,26.06,26.06,147100.0,20.1278,20.1278,20.0662,20.0662,147100.0
2013-09-03 10:40:00,26.07,26.07,26.03,26.05,29400.0,20.0739,20.0739,20.0431,20.0585,29400.0
2013-09-03 10:45:00,26.05,26.06,26.03,26.05,41100.0,20.0585,20.0662,20.0431,20.0585,41100.0
2013-09-03 10:50:00,26.06,26.07,26.03,26.06,15400.0,20.0662,20.0739,20.0431,20.0662,15400.0
2013-09-03 10:55:00,26.06,26.09,26.05,26.08,26500.0,20.0662,20.0893,20.0585,20.0816,26500.0
2013-09-03 11:00:00,26.08,26.09,26.07,26.07,13200.0,20.0816,20.0893,20.0739,20.0739,13200.0
2013-09-03 11:05:00,26.08,26.12,26.07,26.12,22300.0,20.0816,20.1124,20.0739,20.1124,22300.0
2013-09-03 11:10:00,26.11,26.13,26.09,26.1,12100.0,20.1047,20.1201,20.0893,20.097,12100.0
2013-09-03 11:15:00,26.1,26.12,26.07,26.08,18900.0,20.097,20.1124,20.0739,20.0816,18900.0
2013-09-03 11:20:00,26.07,26.12,26.06,26.12,19300.0,20.0739,20.1124,20.0662,20.1124,19300.0
2013-09-03 11:25:00,26.12,26.13,26.1,26.1,17500.0,20.1124,20.1201,20.097,20.097,17500.0
2013-09-03 11:30:00,26.09,26.12,26.06,26.12,15000.0,20.0893,20.1124,20.0662,20.1124,15000.0
2013-09-03 11:35:00,26.13,26.16,26.13,26.14,19800.0,20.1201,20.1432,20.1201,20.1278,19800.0
2013-09-03 11:40:00,26.13,26.14,26.1,26.12,19800.0,20.1201,20.1278,20.097,20.1124,19800.0
2013-09-03 11:45:00,26.11,26.12,26.08,26.12,22300.0,20.1047,20.1124,20.0816,20.1124,22300.0
2013-09-03 11:50:00,26.13,26.15,26.11,26.11,16300.0,20.1201,20.1355,20.1047,20.1047,16300.0
2013-09-03 11:55:00,26.11,26.12,26.09,26.12,7500.0,20.1047,20.1124,20.0893,20.1124,7500.0
2013-09-03 12:00:00,26.12,26.13,26.1,26.11,12000.0,20.1124,20.1201,20.097,20.1047,12000.0
2013-09-03 12:05:00,26.1,26.13,26.09,26.12,21700.0,20.097,20.1201,20.0893,20.1124,21700.0
2013-09-03 12:10:00,26.11,26.11,26.07,26.07,6900.0,20.1047,20.1047,20.0739,20.0739,6900.0
2013-09-03 12:15:00,26.07,26.09,26.05,26.09,19700.0,20.0739,20.0893,20.0585,20.0893,19700.0
2013-09-03 12:20:00,26.09,26.12,26.08,26.12,11400.0,20.0893,20.1124,20.0816,20.1124,11400.0
2013-09-03 12:25:00,26.12,26.13,26.09,26.09,41300.0,20.1124,20.1201,20.0893,20.0893,41300.0
2013-09-03 12:30:00,26.09,26.12,26.09,26.12,27800.0,20.0893,20.1124,20.0893,20.1124,27800.0
2013-09-03 12:35:00,26.11,26.12,26.1,26.1,19600.0,20.1047,20.1124,20.097,20.097,19600.0
2013-09-03 12:40:00,26.11,26.11,26.06,26.06,27100.0,20.1047,20.1047,20.0662,20.0662,27100.0
2013-09-03 12:45:00,26.06,26.07,26.05,26.05,18100.0,20.0662,20.0739,20.0585,20.0585,18100.0
2013-09-03 12:50:00,26.06,26.07,26.05,26.06,44500.0,20.0662,20.0739,20.0585,20.0662,44500.0
2013-09-03 12:55:00,26.05,26.06,26.03,26.03,37400.0,20.0585,20.0662,20.0431,20.0431,37400.0
2013-09-03 13:00:00,26.03,26.04,26.0,26.0,35600.0,20.0431,20.0508,20.02,20.02,35600.0
2013-09-03 13:05:00,26.01,26.03,26.01,26.02,37500.0,20.0277,20.0431,20.0277,20.0354,37500.0
2013-09-03 13:10:00,26.02,26.05,26.02,26.02,19400.0,20.0354,20.0585,20.0354,20.0354,19400.0
2013-09-03 13:15:00,26.02,26.04,25.99,25.99,71700.0,20.0354,20.0508,20.0123,20.0123,71700.0
2013-09-03 13:20:00,25.98,26.02,25.98,26.01,16400.0,20.0046,20.0354,20.0046,20.0277,16400.0
2013-09-03 13:25:00,26.0,26.02,25.99,26.0,19200.0,20.02,20.0354,20.0123,20.02,19200.0
2013-09-03 13:30:00,25.99,26.01,25.99,26.01,18500.0,20.0123,20.0277,20.0123,20.0277,18500.0
2013-09-03 13:35:00,26.01,26.02,26.0,26.0,13000.0,20.0277,20.0354,20.02,20.02,13000.0
2013-09-03 13:40:00,26.01,26.01,25.99,26.01,16500.0,20.0277,20.0277,20.0123,20.0277,16500.0
2013-09-03 13:45:00,26.0,26.02,25.99,26.02,837900.0,20.02,20.0354,20.0123,20.0354,837900.0
2013-09-03 13:50:00,26.03,26.1,26.03,26.1,19300.0,20.0431,20.097,20.0431,20.097,19300.0
2013-09-03 13:55:00,26.09,26.11,26.09,26.11,26600.0,20.0893,20.1047,20.0893,20.1047,26600.0
2013-09-03 14:00:00,26.11,26.14,26.11,26.13,14000.0,20.1047,20.1278,20.1047,20.1201,14000.0
2013-09-03 14:05:00,26.13,26.15,26.13,26.14,14700.0,20.1201,20.1355,20.1201,20.1278,14700.0
2013-09-03 14:10:00,26.14,26.17,26.14,26.17,22300.0,20.1278,20.1509,20.1278,20.1509,22300.0
2013-09-03 14:15:00,26.16,26.16,26.12,26.12,14200.0,20.1432,20.1432,20.1124,20.1124,14200.0
2013-09-03 14:20:00,26.12,26.16,26.11,26.14,21400.0,20.1124,20.1432,20.1047,20.1278,21400.0
2013-09-03 14:25:00,26.14,26.14,26.11,26.14,14600.0,20.1278,20.1278,20.1047,20.1278,14600.0
2013-09-03 14:30:00,26.14,26.17,26.14,26.15,14600.0,20.1278,20.1509,20.1278,20.1355,14600.0
2013-09-03 14:35:00,26.14,26.14,26.11,26.12,16600.0,20.1278,20.1278,20.1047,20.1124,16600.0
2013-09-03 14:40:00,26.12,26.13,26.09,26.09,12000.0,20.1124,20.1201,20.0893,20.0893,12000.0
2013-09-03 14:45:00,26.08,26.09,26.05,26.06,18800.0,20.0816,20.0893,20.0585,20.0662,18800.0
2013-09-03 14:50:00,26.06,26.1,26.05,26.1,20800.0,20.0662,20.097,20.0585,20.097,20800.0
2013-09-03 14:55:00,26.1,26.11,26.1,26.1,6800.0,20.097,20.1047,20.097,20.097,6800.0
2013-09-03 15:00:00,26.1,26.1,26.07,26.1,40900.0,20.097,20.097,20.0739,20.097,40900.0
2013-09-03 15:05:00,26.1,26.12,26.08,26.09,20100.0,20.097,20.1124,20.0816,20.0893,20100.0
2013-09-03 15:10:00,26.1,26.1,26.08,26.08,17400.0,20.097,20.097,20.0816,20.0816,17400.0
2013-09-03 15:15:00,26.08,26.09,26.02,26.03,27700.0,20.0816,20.0893,20.0354,20.0431,27700.0
2013-09-03 15:20:00,26.02,26.03,26.01,26.03,34800.0,20.0354,20.0431,20.0277,20.0431,34800.0
2013-09-03 15:25:00,26.03,26.04,26.01,26.02,36000.0,20.0431,20.0508,20.0277,20.0354,36000.0
2013-09-03 15:30:00,26.03,26.06,26.03,26.06,26000.0,20.0431,20.0662,20.0431,20.0662,26000.0
2013-09-03 15:35:00,26.06,26.12,26.05,26.11,63500.0,20.0662,20.1124,20.0585,20.1047,63500.0
2013-09-03 15:40:00,26.12,26.12,26.09,26.12,242100.0,20.1124,20.1124,20.0893,20.1124,242100.0
2013-09-03 15:45:00,26.11,26.11,26.05,26.06,102900.0,20.1047,20.1047,20.0585,20.0662,102900.0
2013-09-03 15:50:00,26.06,26.09,26.05,26.09,69400.0,20.0662,20.0893,20.0585,20.0893,69400.0
2013-09-03 15:55:00,26.08,26.11,26.08,26.11,279000.0,20.0816,20.1047,20.0816,20.1047,279000.0
2013-09-04 09:30:00,26.07,26.15,25.96,26.04,54700.0,20.0739,20.1355,19.9892,20.0508,54700.0
2013-09-04 09:35:00,26.04,26.13,25.98,26.13,14100.0,20.0508,20.1201,20.0046,20.1201,14100.0
2013-09-04 09:40:00,26.12,26.21,26.12,26.15,7900.0,20.1124,20.1817,20.1124,20.1355,7900.0
2013-09-04 09:45:00,26.16,26.16,26.12,26.14,3100.0,20.1432,20.1432,20.1124,20.1278,3100.0
2013-09-04 09:50:00,26.13,26.14,26.07,26.07,10800.0,20.1201,20.1278,20.0739,20.0739,10800.0
2013-09-04 09:55:00,26.05,26.07,26.01,26.05,13400.0,20.0585,20.0739,20.0277,20.0585,13400.0
2013-09-04 10:00:00,26.06,26.07,26.0,26.0,36000.0,20.0662,20.0739,20.02,20.02,36000.0
2013-09-04 10:05:00,25.99,25.99,25.95,25.98,28400.0,20.0123,20.0123,19.9815,20.0046,28400.0
2013-09-04 10:10:00,25.98,26.02,25.98,26.0,27700.0,20.0046,20.0354,20.0046,20.02,27700.0
2013-09-04 10:15:00,26.0,26.02,25.99,26.01,16900.0,20.02,20.0354,20.0123,20.0277,16900.0
2013-09-04 10:20:00,26.01,26.01,25.98,25.99,25200.0,20.0277,20.0277,20.0046,20.0123,25200.0
2013-09-04 10:25:00,25.99,26.0,25.97,25.99,29600.0,20.0123,20.02,19.9969,20.0123,29600.0
2013-09-04 10:30:00,26.0,26.0,25.94,25.95,41400.0,20.02,20.02,19.9738,19.9815,41400.0
2013-09-04 10:35:00,25.95,25.95,25.89,25.9,31800.0,19.9815,19.9815,19.9353,19.943,31800.0
2013-09-04 10:40:00,25.91,26.01,25.89,26.0,83100.0,19.9507,20.0277,19.9353,20.02,83100.0
2013-09-04 10:45:00,26.0,26.03,26.0,26.0,12000.0,20.02,20.0431,20.02,20.02,12000.0
2013-09-04 10:50:00,26.0,26.01,26.0,26.0,11400.0,20.02,20.0277,20.02,20.02,11400.0
2013-09-04 10:55:00,26.0,26.03,25.99,26.03,92600.0,20.02,20.0431,20.0123,20.0431,92600.0
2013-09-04 11:00:00,26.03,26.09,26.03,26.06,19200.0,20.0431,20.0893,20.0431,20.0662,19200.0
2013-09-04 11:05:00,26.06,26.06,26.03,26.05,11300.0,20.0662,20.0662,20.0431,20.0585,11300.0
2013-09-04 11:10:00,26.04,26.05,26.04,26.04,14200.0,20.0508,20.0585,20.0508,20.0508,14200.0
2013-09-04 11:15:00,26.04,26.05,26.04,26.05,10600.0,20.0508,20.0585,20.0508,20.0585,10600.0
2013-09-04 11:20:00,26.05,26.07,26.04,26.04,14600.0,20.0585,20.0739,20.0508,20.0508,14600.0
2013-09-04 11:25:00,26.05,26.06,26.04,26.06,60200.0,20.0585,20.0662,20.0508,20.0662,60200.0
2013-09-04 11:30:00,26.05,26.1,26.05,26.1,22500.0,20.0585,20.097,20.0585,20.097,22500.0
2013-09-04 11:35:00,26.1,26.11,26.1,26.1,14500.0,20.097,20.1047,20.097,20.097,14500.0
2013-09-04 11:40:00,26.11,26.15,26.11,26.15,11900.0,20.1047,20.1355,20.1047,20.1355,11900.0
2013-09-04 11:45:00,26.14,26.14,26.1,26.1,8700.0,20.1278,20.1278,20.097,20.097,8700.0
2013-09-04 11:50:00,26.11,26.14,26.11,26.14,17700.0,20.1047,20.1278,20.1047,20.1278,17700.0
2013-09-04 11:55:00,26.15,26.15,26.11,26.11,38200.0,20.1355,20.1355,20.1047,20.1047,38200.0
2013-09-04 12:00:00,26.12,26.17,26.11,26.16,194400.0,20.1124,20.1509,20.1047,20.1432,194400.0
2013-09-04 12:05:00,26.16,26.17,26.15,26.16,12200.0,20.1432,20.1509,20.1355,20.1432,12200.0
2013-09-04 12:10:00,26.16,26.17,26.12,26.13,16600.0,20.1432,20.1509,20.1124,20.1201,16600.0
2013-09-04 12:15:00,26.13,26.14,26.11,26.12,16400.0,20.1201,20.1278,20.1047,20.1124,16400.0
2013-09-04 12:20:00,26.12,26.14,26.09,26.13,34300.0,20.1124,20.1278,20.0893,20.1201,34300.0
2013-09-04 12:25:00,26.12,26.13,26.1,26.11,15400.0,20.1124,20.1201,20.097,20.1047,15400.0
2013-09-04 12:30:00,26.11,26.13,26.1,26.13,18800.0,20.1047,20.1201,20.097,20.1201,18800.0
2013-09-04 12:35:00,26.13,26.15,26.12,26.15,24700.0,20.1201,20.1355,20.1124,20.1355,24700.0
2013-09-04 12:40:00,26.16,26.17,26.15,26.15,11600.0,20.1432,20.1509,20.1355,20.1355,11600.0
2013-09-04 12:45:00,26.15,26.16,26.14,26.16,9100.0,20.1355,20.1432,20.1278,20.1432,9100.0
2013-09-04 12:50:00,26.15,26.17,26.13,26.14,7500.0,20.1355,20.1509,20.1201,20.1278,7500.0
2013-09-04 12:55:00,26.14,26.18,26.14,26.18,10000.0,20.1278,20.1586,20.1278,20.1586,10000.0
2013-09-04 13:00:00,26.17,26.17,26.13,26.13,10500.0,20.1509,20.1509,20.1201,20.1201,10500.0
2013-09-04 13:05:00,26.13,26.14,26.12,26.13,5600.0,20.1201,20.1278,20.1124,20.1201,5600.0
2013-09-04 13:10:00,26.13,26.13,26.1,26.1,16900.0,20.1201,20.1201,20.097,20.097,16900.0
2013-09-04 13:15:00,26.11,26.14,26.11,26.13,34700.0,20.1047,20.1278,20.1047,20.1201,34700.0
2013-09-04 13:20:00,26.14,26.18,26.14,26.18,25800.0,20.1278,20.1586,20.1278,20.1586,25800.0
2013-09-04 13:25:00,26.18,26.19,26.17,26.18,7200.0,20.1586,20.1663,20.1509,20.1586,7200.0
2013-09-04 13:30:00,26.18,26.18,26.14,26.16,8700.0,20.1586,20.1586,20.1278,20.1432,8700.0
2013-09-04 13:35:00,26.16,26.17,26.15,26.15,9000.0,20.1432,20.1509,20.1355,20.1355,9000.0
2013-09-04 13:40:00,26.16,26.16,26.14,26.14,10000.0,20.1432,20.1432,20.1278,20.1278,10000.0
2013-09-04 13:45:00,26.15,26.15,26.13,26.13,11900.0,20.1355,20.1355,20.1201,20.1201,11900.0
2013-09-04 13:50:00,26.14,26.14,26.1,26.11,23700.0,20.1278,20.1278,20.097,20.1047,23700.0
2013-09-04 13:55:00,26.11,26.12,26.1,26.1,13800.0,20.1047,20.1124,20.097,20.097,13800.0
2013-09-04 14:00:00,26.1,26.12,26.1,26.11,22500.0,20.097,20.1124,20.097,20.1047,22500.0
2013-09-04 14:05:00,26.11,26.11,26.1,26.11,38000.0,20.1047,20.1047,20.097,20.1047,38000.0
2013-09-04 14:10:00,26.1,26.11,26.1,26.1,17800.0,20.097,20.1047,20.097,20.097,17800.0
2013-09-04 14:15:00,26.1,26.11,26.06,26.07,24400.0,20.097,20.1047,20.0662,20.0739,24400.0
2013-09-04 14:20:00,26.06,26.07,26.04,26.04,12500.0,20.0662,20.0739,20.0508,20.0508,12500.0
2013-09-04 14:25:00,26.04,26.05,26.04,26.04,15600.0,20.0508,20.0585,20.0508,20.0508,15600.0
2013-09-04 14:30:00,26.04,26.05,26.03,26.04,15100.0,20.0508,20.0585,20.0431,20.0508,15100.0
2013-09-04 14:35:00,26.04,26.05,26.03,26.03,33000.0,20.0508,20.0585,20.0431,20.0431,33000.0
2013-09-04 14:40:00,26.03,26.05,26.03,26.04,19000.0,20.0431,20.0585,20.0431,20.0508,19000.0
2013-09-04 14:45:00,26.05,26.05,26.03,26.03,14600.0,20.0585,20.0585,20.0431,20.0431,14600.0
2013-09-04 14:50:00,26.03,26.04,26.02,26.03,23700.0,20.0431,20.0508,20.0354,20.0431,23700.0
2013-09-04 14:55:00,26.03,26.04,26.02,26.02,22300.0,20.0431,20.0508,20.0354,20.0354,22300.0
2013-09-04 15:00:00,26.03,26.04,26.03,26.04,11800.0,20.0431,20.0508,20.0431,20.0508,11800.0
2013-09-04 15:05:00,26.03,26.05,26.02,26.05,31900.0,20.0431,20.0585,20.0354,20.0585,31900.0
2013-09-04 15:10:00,26.05,26.06,26.04,26.04,21900.0,20.0585,20.0662,20.0508,20.0508,21900.0
2013-09-04 15:15:00,26.04,26.04,26.03,26.03,15900.0,20.0508,20.0508,20.0431,20.0431,15900.0
2013-09-04 15:20:00,26.04,26.04,25.98,25.99,37600.0,20.0508,20.0508,20.0046,20.0123,37600.0
2013-09-04 15:25:00,25.99,26.02,25.99,26.01,43800.0,20.0123,20.0354,20.0123,20.0277,43800.0
2013-09-04 15:30:00,26.01,26.01,25.98,26.0,36600.0,20.0277,20.0277,20.0046,20.02,36600.0
2013-09-04 15:35:00,26.0,26.0,25.98,25.99,41100.0,20.02,20.02,20.0046,20.0123,41100.0
2013-09-04 15:40:00,25.99,26.0,25.98,25.99,48600.0,20.0123,20.02,20.0046,20.0123,48600.0
2013-09-04 15:45:00,25.99,26.01,25.99,26.0,34800.0,20.0123,20.0277,20.0123,20.02,34800.0
2013-09-04 15:50:00,26.01,26.01,25.99,25.99,43500.0,20.0277,20.0277,20.0123,20.0123,43500.0
2013-09-04 15:55:00,25.99,26.0,25.98,26.0,89400.0,20.0123,20.02,20.0046,20.02,89400.0
2013-09-05 09:30:00,25.9,26.02,25.84,26.02,24400.0,19.943,20.0354,19.8968,20.0354,24400.0
2013-09-05 09:35:00,26.04,26.06,25.98,26.01,25600.0,20.0508,20.0662,20.0046,20.0277,25600.0
2013-09-05 09:40:00,26.02,26.03,25.99,26.01,35500.0,20.0354,20.0431,20.0123,20.0277,35500.0
2013-09-05 09:45:00,26.01,26.05,26.01,26.01,15000.0,20.0277,20.0585,20.0277,20.0277,15000.0
2013-09-05 09:50:00,26.02,26.04,25.96,26.0,11900.0,20.0354,20.0508,19.9892,20.02,11900.0
2013-09-05 09:55:00,26.0,26.01,25.98,25.99,20400.0,20.02,20.0277,20.0046,20.0123,20400.0
2013-09-05 10:00:00,25.99,26.01,25.98,26.0,16400.0,20.0123,20.0277,20.0046,20.02,16400.0
2013-09-05 10:05:00,26.0,26.0,25.95,25.97,26500.0,20.02,20.02,19.9815,19.9969,26500.0
2013-09-05 10:10:00,25.97,25.99,25.94,25.98,16600.0,19.9969,20.0123,19.9738,20.0046,16600.0
2013-09-05 10:15:00,25.98,26.0,25.98,25.99,10200.0,20.0046,20.02,20.0046,20.0123,10200.0
2013-09-05 10:20:00,25.99,26.0,25.99,25.99,34100.0,20.0123,20.02,20.0123,20.0123,34100.0
2013-09-05 10:25:00,25.99,26.0,25.93,25.98,59000.0,20.0123,20.02,19.9661,20.0046,59000.0
2013-09-05 10:30:00,25.98,25.98,25.93,25.97,44800.0,20.0046,20.0046,19.9661,19.9969,44800.0
2013-09-05 10:35:00,25.97,26.0,25.97,26.0,26300.0,19.9969,20.02,19.9969,20.02,26300.0
2013-09-05 10:40:00,26.0,26.03,25.99,25.99,21600.0,20.02,20.0431,20.0123,20.0123,21600.0
2013-09-05 10:45:00,26.0,26.0,25.98,26.0,22000.0,20.02,20.02,20.0046,20.02,22000.0
2013-09-05 10:50:00,25.99,26.0,25.92,25.94,115300.0,20.0123,20.02,19.9584,19.9738,115300.0
2013-09-05 10:55:00,25.94,25.94,25.86,25.86,54100.0,19.9738,19.9738,19.9122,19.9122,54100.0
2013-09-05 11:00:00,25.85,25.87,25.85,25.86,20100.0,19.9045,19.9199,19.9045,19.9122,20100.0
2013-09-05 11:05:00,25.86,25.86,25.82,25.85,35100.0,19.9122,19.9122,19.8814,19.9045,35100.0
2013-09-05 11:10:00,25.86,25.86,25.84,25.84,11900.0,19.9122,19.9122,19.8968,19.8968,11900.0
2013-09-05 11:15:00,25.84,25.88,25.82,25.86,89000.0,19.8968,19.9276,19.8814,19.9122,89000.0
2013-09-05 11:20:00,25.87,25.88,25.81,25.85,80600.0,19.9199,19.9276,19.8737,19.9045,80600.0
2013-09-05 11:25:00,25.85,25.89,25.85,25.88,63100.0,19.9045,19.9353,19.9045,19.9276,63100.0
2013-09-05 11:30:00,25.89,25.95,25.84,25.95,77600.0,19.9353,19.9815,19.8968,19.9815,77600.0
2013-09-05 11:35:00,25.94,25.96,25.87,25.95,71000.0,19.9738,19.9892,19.9199,19.9815,71000.0
2013-09-05 11:40:00,25.95,25.96,25.9,25.91,137000.0,19.9815,19.9892,19.943,19.9507,137000.0
2013-09-05 11:45:00,25.91,25.91,25.87,25.9,51000.0,19.9507,19.9507,19.9199,19.943,51000.0
2013-09-05 11:50:00,25.9,25.92,25.87,25.88,36000.0,19.943,19.9584,19.9199,19.9276,36000.0
2013-09-05 11:55:00,25.88,25.9,25.84,25.84,13500.0,19.9276,19.943,19.8968,19.8968,13500.0
2013-09-05 12:00:00,25.84,25.84,25.81,25.81,20200.0,19.8968,19.8968,19.8737,19.8737,20200.0
2013-09-05 12:05:00,25.82,25.83,25.8,25.81,16400.0,19.8814,19.8891,19.866,19.8737,16400.0
2013-09-05 12:10:00,25.82,25.82,25.79,25.8,17900.0,19.8814,19.8814,19.8583,19.866,17900.0
2013-09-05 12:15:00,25.8,25.81,25.79,25.8,4300.0,19.866,19.8737,19.8583,19.866,4300.0
2013-09-05 12:20:00,25.8,25.81,25.8,25.8,10600.0,19.866,19.8737,19.866,19.866,10600.0
2013-09-05 12:25:00,25.8,25.8,25.79,25.8,5500.0,19.866,19.866,19.8583,19.866,5500.0
2013-09-05 12:30:00,25.8,25.8,25.79,25.8,5900.0,19.866,19.866,19.8583,19.866,5900.0
2013-09-05 12:35:00,25.8,25.81,25.78,25.78,25400.0,19.866,19.8737,19.8506,19.8506,25400.0
2013-09-05 12:40:00,25.79,25.8,25.78,25.8,7900.0,19.8583,19.866,19.8506,19.866,7900.0
2013-09-05 12:45:00,25.8,25.8,25.78,25.78,7000.0,19.866,19.866,19.8506,19.8506,7000.0
2013-09-05 12:50:00,25.79,25.8,25.78,25.79,8000.0,19.8583,19.866,19.8506,19.8583,8000.0
2013-09-05 12:55:00,25.8,25.81,25.79,25.79,11200.0,19.866,19.8737,19.8583,19.8583,11200.0
2013-09-05 13:00:00,25.8,25.8,25.79,25.79,5300.0,19.866,19.866,19.8583,19.8583,5300.0
2013-09-05 13:05:00,25.79,25.8,25.79,25.79,4600.0,19.8583,19.866,19.8583,19.8583,4600.0
2013-09-05 13:10:00,25.8,25.8,25.76,25.8,136600.0,19.866,19.866,19.8352,19.866,136600.0
2013-09-05 13:15:00,25.8,25.8,25.79,25.79,5100.0,19.866,19.866,19.8583,19.8583,5100.0
2013-09-05 13:20:00,25.8,25.81,25.79,25.8,26400.0,19.866,19.8737,19.8583,19.866,26400.0
2013-09-05 13:25:00,25.81,25.81,25.8,25.8,6800.0,19.8737,19.8737,19.866,19.866,6800.0
2013-09-05 13:30:00,25.81,25.81,25.79,25.8,20800.0,19.8737,19.8737,19.8583,19.866,20800.0
2013-09-05 13:35:00,25.79,25.81,25.78,25.8,45900.0,19.8583,19.8737,19.8506,19.866,45900.0
2013-09-05 13:40:00,25.8,25.82,25.8,25.82,8200.0,19.866,19.8814,19.866,19.8814,8200.0
2013-09-05 13:45:00,25.82,25.84,25.81,25.82,16500.0,19.8814,19.8968,19.8737,19.8814,16500.0
2013-09-05 13:50:00,25.83,25.83,25.82,25.82,13000.0,19.8891,19.8891,19.8814,19.8814,13000.0
2013-09-05 13:55:00,25.81,25.82,25.8,25.8,36600.0,19.8737,19.8814,19.866,19.866,36600.0
2013-09-05 14:00:00,25.81,25.82,25.8,25.82,8400.0,19.8737,19.8814,19.866,19.8814,8400.0
2013-09-05 14:05:00,25.82,25.83,25.81,25.83,6000.0,19.8814,19.8891,19.8737,19.8891,6000.0
2013-09-05 14:10:00,25.84,25.84,25.84,25.84,900.0,19.8968,19.8968,19.8968,19.8968,900.0
2013-09-05 14:15:00,25.84,25.86,25.84,25.85,16700.0,19.8968,19.9122,19.8968,19.9045,16700.0
2013-09-05 14:20:00,25.84,25.85,25.84,25.84,1900.0,19.8968,19.9045,19.8968,19.8968,1900.0
2013-09-05 14:25:00,25.84,25.85,25.8,25.84,134500.0,19.8968,19.9045,19.866,19.8968,134500.0
2013-09-05 14:30:00,25.84,25.84,25.82,25.83,14600.0,19.8968,19.8968,19.8814,19.8891,14600.0
2013-09-05 14:35:00,25.83,25.84,25.83,25.84,2700.0,19.8891,19.8968,19.8891,19.8968,2700.0
2013-09-05 14:40:00,25.84,25.84,25.8,25.8,67900.0,19.8968,19.8968,19.866,19.866,67900.0
2013-09-05 14:45:00,25.8,25.8,25.78,25.78,51300.0,19.866,19.866,19.8506,19.8506,51300.0
2013-09-05 14:50:00,25.79,25.79,25.77,25.79,14200.0,19.8583,19.8583,19.8429,19.8583,14200.0
2013-09-05 14:55:00,25.79,25.79,25.77,25.78,10800.0,19.8583,19.8583,19.8429,19.8506,10800.0
2013-09-05 15:00:00,25.78,25.78,25.76,25.76,17500.0,19.8506,19.8506,19.8352,19.8352,17500.0
2013-09-05 15:05:00,25.76,25.78,25.75,25.75,9700.0,19.8352,19.8506,19.8275,19.8275,9700.0
2013-09-05 15:10:00,25.75,25.75,25.74,25.75,54900.0,19.8275,19.8275,19.8198,19.8275,54900.0
2013-09-05 15:15:00,25.75,25.76,25.74,25.75,100000.0,19.8275,19.8352,19.8198,19.8275,100000.0
2013-09-05 15:20:00,25.75,25.75,25.73,25.74,40800.0,19.8275,19.8275,19.8121,19.8198,40800.0
2013-09-05 15:25:00,25.74,25.78,25.74,25.77,14900.0,19.8198,19.8506,19.8198,19.8429,14900.0
2013-09-05 15:30:00,25.76,25.76,25.74,25.74,25700.0,19.8352,19.8352,19.8198,19.8198,25700.0
2013-09-05 15:35:00,25.74,25.76,25.74,25.75,31200.0,19.8198,19.8352,19.8198,19.8275,31200.0
2013-09-05 15:40:00,25.75,25.75,25.74,25.75,36900.0,19.8275,19.8275,19.8198,19.8275,36900.0
2013-09-05 15:45:00,25.74,25.75,25.72,25.74,70000.0,19.8198,19.8275,19.8044,19.8198,70000.0
2013-09-05 15:50:00,25.73,25.74,25.73,25.74,36600.0,19.8121,19.8198,19.8121,19.8198,36600.0
2013-09-05 15:55:00,25.73,25.74,25.71,25.73,202100.0,19.8121,19.8198,19.7967,19.8121,202100.0
2013-09-06 09:30:00,25.69,25.98,25.69,25.95,35900.0,19.7813,20.0046,19.7813,19.9815,35900.0
2013-09-06 09:35:00,25.99,26.08,25.97,25.98,28800.0,20.0123,20.0816,19.9969,20.0046,28800.0
2013-09-06 09:40:00,25.99,26.0,25.92,25.95,55300.0,20.0123,20.02,19.9584,19.9815,55300.0
2013-09-06 09:45:00,25.96,26.01,25.9,26.0,81100.0,19.9892,20.0277,19.943,20.02,81100.0
2013-09-06 09:50:00,26.0,26.11,26.0,26.11,33300.0,20.02,20.1047,20.02,20.1047,33300.0
2013-09-06 09:55:00,26.1,26.11,26.05,26.1,27400.0,20.097,20.1047,20.0585,20.097,27400.0
2013-09-06 10:00:00,26.1,26.1,25.95,25.97,65800.0,20.097,20.097,19.9815,19.9969,65800.0
2013-09-06 10:05:00,25.98,26.07,25.97,26.04,40600.0,20.0046,20.0739,19.9969,20.0508,40600.0
2013-09-06 10:10:00,26.04,26.04,26.02,26.02,16300.0,20.0508,20.0508,20.0354,20.0354,16300.0
2013-09-06 10:15:00,26.02,26.05,25.98,25.99,27100.0,20.0354,20.0585,20.0046,20.0123,27100.0
2013-09-06 10:20:00,25.99,26.04,25.99,26.02,25000.0,20.0123,20.0508,20.0123,20.0354,25000.0
2013-09-06 10:25:00,26.02,26.03,26.01,26.01,7000.0,20.0354,20.0431,20.0277,20.0277,7000.0
2013-09-06 10:30:00,26.01,26.05,26.0,26.04,148300.0,20.0277,20.0585,20.02,20.0508,148300.0
2013-09-06 10:35:00,26.04,26.04,26.0,26.0,18500.0,20.0508,20.0508,20.02,20.02,18500.0
2013-09-06 10:40:00,26.01,26.05,26.01,26.05,12900.0,20.0277,20.0585,20.0277,20.0585,12900.0
2013-09-06 10:45:00,26.05,26.05,26.02,26.02,19200.0,20.0585,20.0585,20.0354,20.0354,19200.0
2013-09-06 10:50:00,26.02,26.03,25.99,26.0,21900.0,20.0354,20.0431,20.0123,20.02,21900.0
2013-09-06 10:55:00,25.99,26.03,25.99,26.02,10500.0,20.0123,20.0431,20.0123,20.0354,10500.0
2013-09-06 11:00:00,26.02,26.04,26.01,26.02,17500.0,20.0354,20.0508,20.0277,20.0354,17500.0
2013-09-06 11:05:00,26.02,26.05,26.02,26.04,6500.0,20.0354,20.0585,20.0354,20.0508,6500.0
2013-09-06 11:10:00,26.04,26.08,26.03,26.05,20200.0,20.0508,20.0816,20.0431,20.0585,20200.0
2013-09-06 11:15:00,26.06,26.1,26.05,26.09,126100.0,20.0662,20.097,20.0585,20.0893,126100.0
2013-09-06 11:20:00,26.1,26.12,26.09,26.12,17200.0,20.097,20.1124,20.0893,20.1124,17200.0
2013-09-06 11:25:00,26.12,26.15,26.11,26.15,22500.0,20.1124,20.1355,20.1047,20.1355,22500.0
2013-09-06 11:30:00,26.15,26.15,26.12,26.15,30600.0,20.1355,20.1355,20.1124,20.1355,30600.0
2013-09-06 11:35:00,26.15,26.15,26.13,26.13,12900.0,20.1355,20.1355,20.1201,20.1201,12900.0
2013-09-06 11:40:00,26.13,26.14,26.12,26.13,7700.0,20.1201,20.1278,20.1124,20.1201,7700.0
2013-09-06 11:45:00,26.12,26.16,26.11,26.16,24700.0,20.1124,20.1432,20.1047,20.1432,24700.0
2013-09-06 11:50:00,26.16,26.16,26.13,26.15,8100.0,20.1432,20.1432,20.1201,20.1355,8100.0
2013-09-06 11:55:00,26.15,26.17,26.15,26.15,12800.0,20.1355,20.1509,20.1355,20.1355,12800.0
2013-09-06 12:00:00,26.16,26.21,26.14,26.21,17100.0,20.1432,20.1817,20.1278,20.1817,17100.0
2013-09-06 12:05:00,26.21,26.24,26.21,26.24,15000.0,20.1817,20.2048,20.1817,20.2048,15000.0
2013-09-06 12:10:00,26.23,26.28,26.23,26.27,22200.0,20.1971,20.2356,20.1971,20.2279,22200.0
2013-09-06 12:15:00,26.28,26.28,26.26,26.27,18800.0,20.2356,20.2356,20.2202,20.2279,18800.0
2013-09-06 12:20:00,26.27,26.29,26.2,26.29,164100.0,20.2279,20.2433,20.174,20.2433,164100.0
2013-09-06 12:25:00,26.29,26.3,26.27,26.27,14700.0,20.2433,20.251,20.2279,20.2279,14700.0
2013-09-06 12:30:00,26.26,26.26,26.24,26.24,9100.0,20.2202,20.2202,20.2048,20.2048,9100.0
2013-09-06 12:35:00,26.24,26.25,26.2,26.2,16500.0,20.2048,20.2125,20.174,20.174,16500.0
2013-09-06 12:40:00,26.19,26.2,26.18,26.2,10300.0,20.1663,20.174,20.1586,20.174,10300.0
2013-09-06 12:45:00,26.2,26.21,26.19,26.21,13000.0,20.174,20.1817,20.1663,20.1817,13000.0
2013-09-06 12:50:00,26.21,26.22,26.18,26.19,9600.0,20.1817,20.1894,20.1586,20.1663,9600.0
2013-09-06 12:55:00,26.19,26.19,26.16,26.16,15100.0,20.1663,20.1663,20.1432,20.1432,15100.0
2013-09-06 13:00:00,26.17,26.19,26.14,26.14,19600.0,20.1509,20.1663,20.1278,20.1278,19600.0
2013-09-06 13:05:00,26.14,26.14,26.11,26.14,13400.0,20.1278,20.1278,20.1047,20.1278,13400.0
2013-09-06 13:10:00,26.13,26.14,26.13,26.13,3500.0,20.1201,20.1278,20.1201,20.1201,3500.0
2013-09-06 13:15:00,26.14,26.14,26.11,26.13,19800.0,20.1278,20.1278,20.1047,20.1201,19800.0
2013-09-06 13:20:00,26.13,26.14,26.11,26.12,9500.0,20.1201,20.1278,20.1047,20.1124,9500.0
2013-09-06 13:25:00,26.12,26.13,26.11,26.12,7400.0,20.1124,20.1201,20.1047,20.1124,7400.0
2013-09-06 13:30:00,26.11,26.12,26.1,26.11,12200.0,20.1047,20.1124,20.097,20.1047,12200.0
2013-09-06 13:35:00,26.11,26.11,26.1,26.1,4700.0,20.1047,20.1047,20.097,20.097,4700.0
2013-09-06 13:40:00,26.11,26.12,26.1,26.11,6500.0,20.1047,20.1124,20.097,20.1047,6500.0
2013-09-06 13:45:00,26.11,26.14,26.09,26.14,15300.0,20.1047,20.1278,20.0893,20.1278,15300.0
2013-09-06 13:50:00,26.14,26.14,26.12,26.13,11700.0,20.1278,20.1278,20.1124,20.1201,11700.0
2013-09-06 13:55:00,26.12,26.13,26.1,26.12,8200.0,20.1124,20.1201,20.097,20.1124,8200.0
2013-09-06 14:00:00,26.11,26.12,26.11,26.11,5400.0,20.1047,20.1124,20.1047,20.1047,5400.0
2013-09-06 14:05:00,26.12,26.12,26.08,26.09,20900.0,20.1124,20.1124,20.0816,20.0893,20900.0
2013-09-06 14:10:00,26.09,26.09,26.07,26.07,5500.0,20.0893,20.0893,20.0739,20.0739,5500.0
2013-09-06 14:15:00,26.08,26.1,26.06,26.1,27000.0,20.0816,20.097,20.0662,20.097,27000.0
2013-09-06 14:20:00,26.11,26.12,26.1,26.12,6500.0,20.1047,20.1124,20.097,20.1124,6500.0
2013-09-06 14:25:00,26.13,26.13,26.12,26.13,2600.0,20.1201,20.1201,20.1124,20.1201,2600.0
2013-09-06 14:30:00,26.13,26.16,26.12,26.12,25300.0,20.1201,20.1432,20.1124,20.1124,25300.0
2013-09-06 14:35:00,26.12,26.13,26.11,26.11,11800.0,20.1124,20.1201,20.1047,20.1047,11800.0
2013-09-06 14:40:00,26.11,26.12,26.1,26.1,9000.0,20.1047,20.1124,20.097,20.097,9000.0
2013-09-06 14:45:00,26.11,26.11,26.09,26.11,10200.0,20.1047,20.1047,20.0893,20.1047,10200.0
2013-09-06 14:50:00,26.11,26.12,26.1,26.1,7500.0,20.1047,20.1124,20.097,20.097,7500.0
2013-09-06 14:55:00,26.1,26.11,26.09,26.1,52400.0,20.097,20.1047,20.0893,20.097,52400.0
2013-09-06 15:00:00,26.1,26.1,26.07,26.09,153700.0,20.097,20.097,20.0739,20.0893,153700.0
2013-09-06 15:05:00,26.09,26.1,26.06,26.08,91000.0,20.0893,20.097,20.0662,20.0816,91000.0
2013-09-06 15:10:00,26.07,26.08,26.04,26.07,45900.0,20.0739,20.0816,20.0508,20.0739,45900.0
2013-09-06 15:15:00,26.07,26.07,26.06,26.07,20900.0,20.0739,20.0739,20.0662,20.0739,20900.0
2013-09-06 15:20:00,26.06,26.09,26.06,26.09,53100.0,20.0662,20.0893,20.0662,20.0893,53100.0
2013-09-06 15:25:00,26.08,26.09,26.08,26.09,20700.0,20.0816,20.0893,20.0816,20.0893,20700.0
2013-09-06 15:30:00,26.09,26.1,26.09,26.1,96500.0,20.0893,20.097,20.0893,20.097,96500.0
2013-09-06 15:35:00,26.09,26.1,26.08,26.1,67400.0,20.0893,20.097,20.0816,20.097,67400.0
2013-09-06 15:40:00,26.09,26.1,26.06,26.06,56200.0,20.0893,20.097,20.0662,20.0662,56200.0
2013-09-06 15:45:00,26.07,26.07,26.04,26.04,60300.0,20.0739,20.0739,20.0508,20.0508,60300.0
2013-09-06 15:50:00,26.04,26.07,26.04,26.07,70800.0,20.0508,20.0739,20.0508,20.0739,70800.0
2013-09-06 15:55:00,26.07,26.08,26.04,26.06,194200.0,20.0739,20.0816,20.0508,20.0662,194200.0
2013-09-09 09:30:00,26.08,26.2,26.07,26.16,29200.0,20.0816,20.174,20.0739,20.1432,29200.0
2013-09-09 09:35:00,26.16,26.17,26.06,26.07,16300.0,20.1432,20.1509,20.0662,20.0739,16300.0
2013-09-09 09:40:00,26.05,26.12,26.05,26.12,34700.0,20.0585,20.1124,20.0585,20.1124,34700.0
2013-09-09 09:45:00,26.12,26.26,26.11,26.18,40300.0,20.1124,20.2202,20.1047,20.1586,40300.0
2013-09-09 09:50:00,26.19,26.21,26.19,26.2,71700.0,20.1663,20.1817,20.1663,20.174,71700.0
2013-09-09 09:55:00,26.2,26.2,26.14,26.15,28400.0,20.174,20.174,20.1278,20.1355,28400.0
2013-09-09 10:00:00,26.15,26.19,26.14,26.16,31000.0,20.1355,20.1663,20.1278,20.1432,31000.0
2013-09-09 10:05:00,26.17,26.19,26.16,26.17,32500.0,20.1509,20.1663,20.1432,20.1509,32500.0
2013-09-09 10:10:00,26.17,26.18,26.13,26.14,16900.0,20.1509,20.1586,20.1201,20.1278,16900.0
2013-09-09 10:15:00,26.14,26.14,26.08,26.09,18700.0,20.1278,20.1278,20.0816,20.0893,18700.0
2013-09-09 10:20:00,26.1,26.11,26.1,26.1,10600.0,20.097,20.1047,20.097,20.097,10600.0
2013-09-09 10:25:00,26.1,26.11,26.05,26.05,9300.0,20.097,20.1047,20.0585,20.0585,9300.0
2013-09-09 10:30:00,26.05,26.1,26.05,26.1,16600.0,20.0585,20.097,20.0585,20.097,16600.0
2013-09-09 10:35:00,26.1,26.13,26.1,26.1,45000.0,20.097,20.1201,20.097,20.097,45000.0
2013-09-09 10:40:00,26.1,26.12,26.09,26.09,55000.0,20.097,20.1124,20.0893,20.0893,55000.0
2013-09-09 10:45:00,26.1,26.11,26.09,26.1,21700.0,20.097,20.1047,20.0893,20.097,21700.0
2013-09-09 10:50:00,26.1,26.15,26.1,26.12,56700.0,20.097,20.1355,20.097,20.1124,56700.0
2013-09-09 10:55:00,26.12,26.12,26.09,26.09,29100.0,20.1124,20.1124,20.0893,20.0893,29100.0
2013-09-09 11:00:00,26.1,26.11,26.09,26.1,8300.0,20.097,20.1047,20.0893,20.097,8300.0
2013-09-09 11:05:00,26.1,26.12,26.09,26.09,6100.0,20.097,20.1124,20.0893,20.0893,6100.0
2013-09-09 11:10:00,26.1,26.1,26.09,26.09,2600.0,20.097,20.097,20.0893,20.0893,2600.0
2013-09-09 11:15:00,26.09,26.1,26.08,26.1,5100.0,20.0893,20.097,20.0816,20.097,5100.0
2013-09-09 11:20:00,26.1,26.13,26.1,26.11,7800.0,20.097,20.1201,20.097,20.1047,7800.0
2013-09-09 11:25:00,26.11,26.12,26.1,26.11,7900.0,20.1047,20.1124,20.097,20.1047,7900.0
2013-09-09 11:30:00,26.11,26.12,26.11,26.12,4500.0,20.1047,20.1124,20.1047,20.1124,4500.0
2013-09-09 11:35:00,26.12,26.13,26.11,26.13,5900.0,20.1124,20.1201,20.1047,20.1201,5900.0
2013-09-09 11:40:00,26.14,26.14,26.11,26.12,3500.0,20.1278,20.1278,20.1047,20.1124,3500.0
2013-09-09 11:45:00,26.12,26.13,26.12,26.12,4500.0,20.1124,20.1201,20.1124,20.1124,4500.0
2013-09-09 11:50:00,26.12,26.12,26.09,26.09,14100.0,20.1124,20.1124,20.0893,20.0893,14100.0
2013-09-09 11:55:00,26.09,26.12,26.08,26.09,18800.0,20.0893,20.1124,20.0816,20.0893,18800.0
2013-09-09 12:00:00,26.09,26.1,26.08,26.09,9600.0,20.0893,20.097,20.0816,20.0893,9600.0
2013-09-09 12:05:00,26.1,26.1,26.09,26.09,4800.0,20.097,20.097,20.0893,20.0893,4800.0
2013-09-09 12:10:00,26.09,26.13,26.09,26.11,17200.0,20.0893,20.1201,20.0893,20.1047,17200.0
2013-09-09 12:15:00,26.12,26.12,26.11,26.11,2400.0,20.1124,20.1124,20.1047,20.1047,2400.0
2013-09-09 12:20:00,26.11,26.12,26.11,26.11,2600.0,20.1047,20.1124,20.1047,20.1047,2600.0
2013-09-09 12:25:00,26.12,26.15,26.11,26.15,30000.0,20.1124,20.1355,20.1047,20.1355,30000.0
2013-09-09 12:30:00,26.14,26.15,26.13,26.13,2900.0,20.1278,20.1355,20.1201,20.1201,2900.0
2013-09-09 12:35:00,26.13,26.13,26.11,26.11,5400.0,20.1201,20.1201,20.1047,20.1047,5400.0
2013-09-09 12:40:00,26.1,26.11,26.1,26.1,4800.0,20.097,20.1047,20.097,20.097,4800.0
2013-09-09 12:45:00,26.11,26.11,26.1,26.11,5900.0,20.1047,20.1047,20.097,20.1047,5900.0
2013-09-09 12:50:00,26.1,26.12,26.1,26.1,13400.0,20.097,20.1124,20.097,20.097,13400.0
2013-09-09 12:55:00,26.1,26.12,26.1,26.1,10700.0,20.097,20.1124,20.097,20.097,10700.0
2013-09-09 13:00:00,26.1,26.15,26.1,26.11,35400.0,20.097,20.1355,20.097,20.1047,35400.0
2013-09-09 13:05:00,26.11,26.12,26.11,26.11,5300.0,20.1047,20.1124,20.1047,20.1047,5300.0
2013-09-09 13:10:00,26.11,26.11,26.1,26.11,9100.0,20.1047,20.1047,20.097,20.1047,9100.0
2013-09-09 13:15:00,26.1,26.1,26.08,26.09,11400.0,20.097,20.097,20.0816,20.0893,11400.0
2013-09-09 13:20:00,26.1,26.1,26.08,26.08,10400.0,20.097,20.097,20.0816,20.0816,10400.0
2013-09-09 13:25:00,26.08,26.1,26.08,26.1,6700.0,20.0816,20.097,20.0816,20.097,6700.0
2013-09-09 13:30:00,26.1,26.12,26.1,26.12,6700.0,20.097,20.1124,20.097,20.1124,6700.0
2013-09-09 13:35:00,26.11,26.11,26.09,26.1,5300.0,20.1047,20.1047,20.0893,20.097,5300.0
2013-09-09 13:40:00,26.1,26.1,26.08,26.09,4900.0,20.097,20.097,20.0816,20.0893,4900.0
2013-09-09 13:45:00,26.1,26.12,26.1,26.1,6800.0,20.097,20.1124,20.097,20.097,6800.0
2013-09-09 13:50:00,26.11,26.13,26.11,26.13,9200.0,20.1047,20.1201,20.1047,20.1201,9200.0
2013-09-09 13:55:00,26.12,26.15,26.11,26.15,11700.0,20.1124,20.1355,20.1047,20.1355,11700.0
2013-09-09 14:00:00,26.14,26.16,26.13,26.15,9900.0,20.1278,20.1432,20.1201,20.1355,9900.0
2013-09-09 14:05:00,26.15,26.16,26.13,26.14,10200.0,20.1355,20.1432,20.1201,20.1278,10200.0
2013-09-09 14:10:00,26.13,26.16,26.13,26.15,3200.0,20.1201,20.1432,20.1201,20.1355,3200.0
2013-09-09 14:15:00,26.15,26.18,26.14,26.18,19700.0,20.1355,20.1586,20.1278,20.1586,19700.0
2013-09-09 14:20:00,26.18,26.19,26.16,26.17,7700.0,20.1586,20.1663,20.1432,20.1509,7700.0
2013-09-09 14:25:00,26.16,26.17,26.16,26.16,6800.0,20.1432,20.1509,20.1432,20.1432,6800.0
2013-09-09 14:30:00,26.15,26.16,26.14,26.14,6400.0,20.1355,20.1432,20.1278,20.1278,6400.0
2013-09-09 14:35:00,26.14,26.14,26.11,26.13,18100.0,20.1278,20.1278,20.1047,20.1201,18100.0
2013-09-09 14:40:00,26.13,26.13,26.1,26.12,9100.0,20.1201,20.1201,20.097,20.1124,9100.0
2013-09-09 14:45:00,26.12,26.12,26.1,26.1,13500.0,20.1124,20.1124,20.097,20.097,13500.0
2013-09-09 14:50:00,26.1,26.14,26.1,26.14,16400.0,20.097,20.1278,20.097,20.1278,16400.0
2013-09-09 14:55:00,26.14,26.14,26.13,26.13,28900.0,20.1278,20.1278,20.1201,20.1201,28900.0
2013-09-09 15:00:00,26.13,26.16,26.13,26.16,8300.0,20.1201,20.1432,20.1201,20.1432,8300.0
2013-09-09 15:05:00,26.16,26.16,26.14,26.16,26900.0,20.1432,20.1432,20.1278,20.1432,26900.0
2013-09-09 15:10:00,26.15,26.2,26.15,26.2,8300.0,20.1355,20.174,20.1355,20.174,8300.0
2013-09-09 15:15:00,26.2,26.25,26.2,26.25,30600.0,20.174,20.2125,20.174,20.2125,30600.0
2013-09-09 15:20:00,26.24,26.25,26.21,26.21,16100.0,20.2048,20.2125,20.1817,20.1817,16100.0
2013-09-09 15:25:00,26.21,26.23,26.21,26.21,21000.0,20.1817,20.1971,20.1817,20.1817,21000.0
2013-09-09 15:30:00,26.21,26.26,26.21,26.26,43700.0,20.1817,20.2202,20.1817,20.2202,43700.0
2013-09-09 15:35:00,26.26,26.31,26.26,26.3,78900.0,20.2202,20.2587,20.2202,20.251,78900.0
2013-09-09 15:40:00,26.3,26.37,26.3,26.37,71700.0,20.251,20.3049,20.251,20.3049,71700.0
2013-09-09 15:45:00,26.37,26.37,26.32,26.35,119800.0,20.3049,20.3049,20.2664,20.2895,119800.0
2013-09-09 15:50:00,26.35,26.35,26.32,26.34,47000.0,20.2895,20.2895,20.2664,20.2818,47000.0
2013-09-09 15:55:00,26.34,26.35,26.34,26.34,89400.0,20.2818,20.2895,20.2818,20.2818,89400.0
2013-09-10 09:30:00,26.53,26.6,26.48,26.48,24000.0,20.4281,20.482,20.3896,20.3896,24000.0
2013-09-10 09:35:00,26.47,26.47,26.4,26.42,9800.0,20.3819,20.3819,20.328,20.3434,9800.0
2013-09-10 09:40:00,26.43,26.45,26.39,26.4,5600.0,20.3511,20.3665,20.3203,20.328,5600.0
2013-09-10 09:45:00,26.4,26.49,26.4,26.49,10000.0,20.328,20.3973,20.328,20.3973,10000.0
2013-09-10 09:50:00,26.48,26.53,26.47,26.49,31400.0,20.3896,20.4281,20.3819,20.3973,31400.0
2013-09-10 09:55:00,26.49,26.5,26.45,26.46,26700.0,20.3973,20.405,20.3665,20.3742,26700.0
2013-09-10 10:00:00,26.45,26.47,26.42,26.42,14700.0,20.3665,20.3819,20.3434,20.3434,14700.0
2013-09-10 10:05:00,26.42,26.45,26.41,26.41,33400.0,20.3434,20.3665,20.3357,20.3357,33400.0
2013-09-10 10:10:00,26.42,26.45,26.39,26.45,19100.0,20.3434,20.3665,20.3203,20.3665,19100.0
2013-09-10 10:15:00,26.46,26.5,26.46,26.48,26400.0,20.3742,20.405,20.3742,20.3896,26400.0
2013-09-10 10:20:00,26.48,26.49,26.47,26.48,18200.0,20.3896,20.3973,20.3819,20.3896,18200.0
2013-09-10 10:25:00,26.48,26.5,26.47,26.5,16200.0,20.3896,20.405,20.3819,20.405,16200.0
2013-09-10 10:30:00,26.5,26.54,26.49,26.49,16700.0,20.405,20.4358,20.3973,20.3973,16700.0
2013-09-10 10:35:00,26.48,26.49,26.45,26.46,12800.0,20.3896,20.3973,20.3665,20.3742,12800.0
2013-09-10 10:40:00,26.46,26.49,26.45,26.47,51500.0,20.3742,20.3973,20.3665,20.3819,51500.0
2013-09-10 10:45:00,26.47,26.48,26.45,26.48,29900.0,20.3819,20.3896,20.3665,20.3896,29900.0
2013-09-10 10:50:00,26.48,26.5,26.47,26.5,19000.0,20.3896,20.405,20.3819,20.405,19000.0
2013-09-10 10:55:00,26.5,26.51,26.49,26.5,28400.0,20.405,20.4127,20.3973,20.405,28400.0
2013-09-10 11:00:00,26.5,26.51,26.49,26.5,13000.0,20.405,20.4127,20.3973,20.405,13000.0
2013-09-10 11:05:00,26.5,26.5,26.49,26.5,11700.0,20.405,20.405,20.3973,20.405,11700.0
2013-09-10 11:10:00,26.5,26.5,26.45,26.45,18000.0,20.405,20.405,20.3665,20.3665,18000.0
2013-09-10 11:15:00,26.45,26.46,26.45,26.45,15300.0,20.3665,20.3742,20.3665,20.3665,15300.0
2013-09-10 11:20:00,26.46,26.5,26.45,26.5,14000.0,20.3742,20.405,20.3665,20.405,14000.0
2013-09-10 11:25:00,26.49,26.5,26.47,26.49,12800.0,20.3973,20.405,20.3819,20.3973,12800.0
2013-09-10 11:30:00,26.48,26.49,26.45,26.48,94100.0,20.3896,20.3973,20.3665,20.3896,94100.0
2013-09-10 11:35:00,26.47,26.47,26.44,26.45,11500.0,20.3819,20.3819,20.3588,20.3665,11500.0
2013-09-10 11:40:00,26.45,26.46,26.44,26.45,30000.0,20.3665,20.3742,20.3588,20.3665,30000.0
2013-09-10 11:45:00,26.45,26.46,26.43,26.44,13500.0,20.3665,20.3742,20.3511,20.3588,13500.0
2013-09-10 11:50:00,26.44,26.45,26.43,26.44,68400.0,20.3588,20.3665,20.3511,20.3588,68400.0
2013-09-10 11:55:00,26.44,26.45,26.42,26.42,23300.0,20.3588,20.3665,20.3434,20.3434,23300.0
2013-09-10 12:00:00,26.42,26.42,26.41,26.42,2200.0,20.3434,20.3434,20.3357,20.3434,2200.0
2013-09-10 12:05:00,26.42,26.44,26.41,26.43,30300.0,20.3434,20.3588,20.3357,20.3511,30300.0
2013-09-10 12:10:00,26.43,26.45,26.43,26.45,3800.0,20.3511,20.3665,20.3511,20.3665,3800.0
2013-09-10 12:15:00,26.45,26.45,26.44,26.45,7500.0,20.3665,20.3665,20.3588,20.3665,7500.0
2013-09-10 12:20:00,26.45,26.45,26.44,26.44,12900.0,20.3665,20.3665,20.3588,20.3588,12900.0
2013-09-10 12:25:00,26.44,26.44,26.43,26.43,134300.0,20.3588,20.3588,20.3511,20.3511,134300.0
2013-09-10 12:30:00,26.44,26.46,26.42,26.45,18200.0,20.3588,20.3742,20.3434,20.3665,18200.0
2013-09-10 12:35:00,26.45,26.46,26.44,26.44,6600.0,20.3665,20.3742,20.3588,20.3588,6600.0
2013-09-10 12:40:00,26.44,26.45,26.44,26.45,2700.0,20.3588,20.3665,20.3588,20.3665,2700.0
2013-09-10 12:45:00,26.44,26.44,26.43,26.44,6100.0,20.3588,20.3588,20.3511,20.3588,6100.0
2013-09-10 12:50:00,26.44,26.44,26.42,26.42,4900.0,20.3588,20.3588,20.3434,20.3434,4900.0
2013-09-10 12:55:00,26.42,26.46,26.42,26.45,7200.0,20.3434,20.3742,20.3434,20.3665,7200.0
2013-09-10 13:00:00,26.45,26.47,26.45,26.45,14300.0,20.3665,20.3819,20.3665,20.3665,14300.0
2013-09-10 13:05:00,26.45,26.48,26.44,26.46,45800.0,20.3665,20.3896,20.3588,20.3742,45800.0
2013-09-10 13:10:00,26.45,26.5,26.45,26.5,9500.0,20.3665,20.405,20.3665,20.405,9500.0
2013-09-10 13:15:00,26.5,26.52,26.5,26.52,2600.0,20.405,20.4204,20.405,20.4204,2600.0
2013-09-10 13:20:00,26.52,26.54,26.52,26.52,8800.0,20.4204,20.4358,20.4204,20.4204,8800.0
2013-09-10 13:25:00,26.51,26.51,26.5,26.5,7800.0,20.4127,20.4127,20.405,20.405,7800.0
2013-09-10 13:30:00,26.5,26.5,26.49,26.49,43400.0,20.405,20.405,20.3973,20.3973,43400.0
2013-09-10 13:35:00,26.5,26.5,26.47,26.47,7300.0,20.405,20.405,20.3819,20.3819,7300.0
2013-09-10 13:40:00,26.48,26.5,26.48,26.49,9000.0,20.3896,20.405,20.3896,20.3973,9000.0
2013-09-10 13:45:00,26.49,26.49,26.48,26.48,9700.0,20.3973,20.3973,20.3896,20.3896,9700.0
2013-09-10 13:50:00,26.48,26.49,26.46,26.47,17100.0,20.3896,20.3973,20.3742,20.3819,17100.0
2013-09-10 13:55:00,26.47,26.47,26.46,26.47,11500.0,20.3819,20.3819,20.3742,20.3819,11500.0
2013-09-10 14:00:00,26.47,26.49,26.47,26.48,11800.0,20.3819,20.3973,20.3819,20.3896,11800.0
2013-09-10 14:05:00,26.47,26.49,26.47,26.48,12800.0,20.3819,20.3973,20.3819,20.3896,12800.0
2013-09-10 14:10:00,26.48,26.5,26.47,26.49,20700.0,20.3896,20.405,20.3819,20.3973,20700.0
2013-09-10 14:15:00,26.49,26.5,26.47,26.48,26900.0,20.3973,20.405,20.3819,20.3896,26900.0
2013-09-10 14:20:00,26.48,26.49,26.46,26.46,29000.0,20.3896,20.3973,20.3742,20.3742,29000.0
2013-09-10 14:25:00,26.47,26.47,26.45,26.46,20200.0,20.3819,20.3819,20.3665,20.3742,20200.0
2013-09-10 14:30:00,26.46,26.46,26.44,26.44,8000.0,20.3742,20.3742,20.3588,20.3588,8000.0
2013-09-10 14:35:00,26.45,26.46,26.44,26.46,25300.0,20.3665,20.3742,20.3588,20.3742,25300.0
2013-09-10 14:40:00,26.46,26.47,26.45,26.47,13500.0,20.3742,20.3819,20.3665,20.3819,13500.0
2013-09-10 14:45:00,26.48,26.51,26.48,26.51,9200.0,20.3896,20.4127,20.3896,20.4127,9200.0
2013-09-10 14:50:00,26.52,26.54,26.51,26.54,9500.0,20.4204,20.4358,20.4127,20.4358,9500.0
2013-09-10 14:55:00,26.54,26.57,26.54,26.57,21000.0,20.4358,20.4589,20.4358,20.4589,21000.0
2013-09-10 15:00:00,26.57,26.59,26.56,26.59,22600.0,20.4589,20.4743,20.4512,20.4743,22600.0
2013-09-10 15:05:00,26.59,26.59,26.58,26.59,14700.0,20.4743,20.4743,20.4666,20.4743,14700.0
2013-09-10 15:10:00,26.59,26.59,26.56,26.57,66200.0,20.4743,20.4743,20.4512,20.4589,66200.0
2013-09-10 15:15:00,26.58,26.65,26.58,26.65,27700.0,20.4666,20.5205,20.4666,20.5205,27700.0
2013-09-10 15:20:00,26.64,26.71,26.64,26.71,59500.0,20.5128,20.5667,20.5128,20.5667,59500.0
2013-09-10 15:25:00,26.71,26.74,26.7,26.71,313600.0,20.5667,20.5898,20.559,20.5667,313600.0
2013-09-10 15:30:00,26.71,26.73,26.7,26.73,88500.0,20.5667,20.5821,20.559,20.5821,88500.0
2013-09-10 15:35:00,26.72,26.73,26.69,26.71,138500.0,20.5744,20.5821,20.5513,20.5667,138500.0
2013-09-10 15:40:00,26.71,26.76,26.7,26.75,78000.0,20.5667,20.6052,20.559,20.5975,78000.0
2013-09-10 15:45:00,26.75,26.76,26.72,26.73,121300.0,20.5975,20.6052,20.5744,20.5821,121300.0
2013-09-10 15:50:00,26.72,26.75,26.72,26.75,59100.0,20.5744,20.5975,20.5744,20.5975,59100.0
2013-09-10 15:55:00,26.75,26.79,26.74,26.79,276200.0,20.5975,20.6283,20.5898,20.6283,276200.0
2013-09-11 09:30:00,26.78,26.78,26.34,26.37,73700.0,20.6206,20.6206,20.2818,20.3049,73700.0
2013-09-11 09:35:00,26.36,26.44,26.32,26.44,41000.0,20.2972,20.3588,20.2664,20.3588,41000.0
2013-09-11 09:40:00,26.43,26.5,26.43,26.46,16300.0,20.3511,20.405,20.3511,20.3742,16300.0
2013-09-11 09:45:00,26.46,26.49,26.4,26.44,36800.0,20.3742,20.3973,20.328,20.3588,36800.0
2013-09-11 09:50:00,26.44,26.48,26.42,26.47,45600.0,20.3588,20.3896,20.3434,20.3819,45600.0
2013-09-11 09:55:00,26.48,26.53,26.45,26.52,21000.0,20.3896,20.4281,20.3665,20.4204,21000.0
2013-09-11 10:00:00,26.53,26.53,26.38,26.38,58800.0,20.4281,20.4281,20.3126,20.3126,58800.0
2013-09-11 10:05:00,26.38,26.39,26.35,26.35,18200.0,20.3126,20.3203,20.2895,20.2895,18200.0
2013-09-11 10:10:00,26.34,26.35,26.32,26.32,11000.0,20.2818,20.2895,20.2664,20.2664,11000.0
2013-09-11 10:15:00,26.33,26.35,26.32,26.33,25300.0,20.2741,20.2895,20.2664,20.2741,25300.0
2013-09-11 10:20:00,26.32,26.32,26.29,26.3,9700.0,20.2664,20.2664,20.2433,20.251,9700.0
2013-09-11 10:25:00,26.3,26.31,26.27,26.3,24700.0,20.251,20.2587,20.2279,20.251,24700.0
2013-09-11 10:30:00,26.3,26.31,26.27,26.27,19800.0,20.251,20.2587,20.2279,20.2279,19800.0
2013-09-11 10:35:00,26.27,26.28,26.23,26.25,27100.0,20.2279,20.2356,20.1971,20.2125,27100.0
2013-09-11 10:40:00,26.26,26.26,26.19,26.22,35400.0,20.2202,20.2202,20.1663,20.1894,35400.0
2013-09-11 10:45:00,26.21,26.22,26.2,26.2,23600.0,20.1817,20.1894,20.174,20.174,23600.0
2013-09-11 10:50:00,26.19,26.22,26.19,26.21,33900.0,20.1663,20.1894,20.1663,20.1817,33900.0
2013-09-11 10:55:00,26.2,26.21,26.19,26.19,29200.0,20.174,20.1817,20.1663,20.1663,29200.0
2013-09-11 11:00:00,26.19,26.2,26.16,26.16,18400.0,20.1663,20.174,20.1432,20.1432,18400.0
2013-09-11 11:05:00,26.16,26.17,26.13,26.16,34500.0,20.1432,20.1509,20.1201,20.1432,34500.0
2013-09-11 11:10:00,26.17,26.24,26.17,26.23,21900.0,20.1509,20.2048,20.1509,20.1971,21900.0
2013-09-11 11:15:00,26.23,26.25,26.23,26.25,40200.0,20.1971,20.2125,20.1971,20.2125,40200.0
2013-09-11 11:20:00,26.25,26.28,26.24,26.28,16100.0,20.2125,20.2356,20.2048,20.2356,16100.0
2013-09-11 11:25:00,26.28,26.31,26.27,26.29,25700.0,20.2356,20.2587,20.2279,20.2433,25700.0
2013-09-11 11:30:00,26.3,26.3,26.25,26.28,31700.0,20.251,20.251,20.2125,20.2356,31700.0
2013-09-11 11:35:00,26.29,26.29,26.24,26.25,17700.0,20.2433,20.2433,20.2048,20.2125,17700.0
2013-09-11 11:40:00,26.25,26.26,26.24,26.26,23400.0,20.2125,20.2202,20.2048,20.2202,23400.0
2013-09-11 11:45:00,26.25,26.29,26.24,26.25,47200.0,20.2125,20.2433,20.2048,20.2125,47200.0
2013-09-11 11:50:00,26.25,26.26,26.23,26.25,19400.0,20.2125,20.2202,20.1971,20.2125,19400.0
2013-09-11 11:55:00,26.24,26.25,26.23,26.25,19600.0,20.2048,20.2125,20.1971,20.2125,19600.0
2013-09-11 12:00:00,26.24,26.24,26.22,26.24,18900.0,20.2048,20.2048,20.1894,20.2048,18900.0
2013-09-11 12:05:00,26.24,26.26,26.23,26.25,9000.0,20.2048,20.2202,20.1971,20.2125,9000.0
2013-09-11 12:10:00,26.26,26.26,26.24,26.26,10500.0,20.2202,20.2202,20.2048,20.2202,10500.0
2013-09-11 12:15:00,26.25,26.26,26.22,26.22,77400.0,20.2125,20.2202,20.1894,20.1894,77400.0
2013-09-11 12:20:00,26.22,26.23,26.15,26.16,57400.0,20.1894,20.1971,20.1355,20.1432,57400.0
2013-09-11 12:25:00,26.16,26.18,26.15,26.17,20400.0,20.1432,20.1586,20.1355,20.1509,20400.0
2013-09-11 12:30:00,26.18,26.18,26.14,26.14,9100.0,20.1586,20.1586,20.1278,20.1278,9100.0
2013-09-11 12:35:00,26.14,26.16,26.13,26.15,13600.0,20.1278,20.1432,20.1201,20.1355,13600.0
2013-09-11 12:40:00,26.15,26.2,26.15,26.18,16900.0,20.1355,20.174,20.1355,20.1586,16900.0
2013-09-11 12:45:00,26.18,26.2,26.18,26.19,15600.0,20.1586,20.174,20.1586,20.1663,15600.0
2013-09-11 12:50:00,26.19,26.2,26.19,26.19,53300.0,20.1663,20.174,20.1663,20.1663,53300.0
2013-09-11 12:55:00,26.19,26.22,26.19,26.21,18900.0,20.1663,20.1894,20.1663,20.1817,18900.0
2013-09-11 13:00:00,26.2,26.21,26.18,26.19,52200.0,20.174,20.1817,20.1586,20.1663,52200.0
2013-09-11 13:05:00,26.19,26.2,26.17,26.2,15600.0,20.1663,20.174,20.1509,20.174,15600.0
2013-09-11 13:10:00,26.19,26.2,26.16,26.16,19500.0,20.1663,20.174,20.1432,20.1432,19500.0
2013-09-11 13:15:00,26.16,26.17,26.15,26.16,18900.0,20.1432,20.1509,20.1355,20.1432,18900.0
2013-09-11 13:20:00,26.16,26.17,26.15,26.16,27800.0,20.1432,20.1509,20.1355,20.1432,27800.0
2013-09-11 13:25:00,26.16,26.17,26.16,26.16,15300.0,20.1432,20.1509,20.1432,20.1432,15300.0
2013-09-11 13:30:00,26.16,26.19,26.16,26.19,17800.0,20.1432,20.1663,20.1432,20.1663,17800.0
2013-09-11 13:35:00,26.19,26.23,26.19,26.22,19600.0,20.1663,20.1971,20.1663,20.1894,19600.0
2013-09-11 13:40:00,26.23,26.26,26.23,26.24,21200.0,20.1971,20.2202,20.1971,20.2048,21200.0
2013-09-11 13:45:00,26.24,26.25,26.23,26.24,10300.0,20.2048,20.2125,20.1971,20.2048,10300.0
2013-09-11 13:50:00,26.24,26.24,26.18,26.19,34300.0,20.2048,20.2048,20.1586,20.1663,34300.0
2013-09-11 13:55:00,26.19,26.21,26.19,26.19,35100.0,20.1663,20.1817,20.1663,20.1663,35100.0
2013-09-11 14:00:00,26.19,26.19,26.14,26.14,24000.0,20.1663,20.1663,20.1278,20.1278,24000.0
2013-09-11 14:05:00,26.14,26.15,26.11,26.12,19600.0,20.1278,20.1355,20.1047,20.1124,19600.0
2013-09-11 14:10:00,26.12,26.13,26.1,26.12,24600.0,20.1124,20.1201,20.097,20.1124,24600.0
2013-09-11 14:15:00,26.12,26.15,26.12,26.12,39600.0,20.1124,20.1355,20.1124,20.1124,39600.0
2013-09-11 14:20:00,26.12,26.13,26.11,26.13,28500.0,20.1124,20.1201,20.1047,20.1201,28500.0
2013-09-11 14:25:00,26.13,26.18,26.13,26.16,30500.0,20.1201,20.1586,20.1201,20.1432,30500.0
2013-09-11 14:30:00,26.17,26.17,26.14,26.15,14300.0,20.1509,20.1509,20.1278,20.1355,14300.0
2013-09-11 14:35:00,26.14,26.15,26.14,26.15,52200.0,20.1278,20.1355,20.1278,20.1355,52200.0
2013-09-11 14:40:00,26.14,26.16,26.14,26.15,35000.0,20.1278,20.1432,20.1278,20.1355,35000.0
2013-09-11 14:45:00,26.15,26.16,26.14,26.14,26900.0,20.1355,20.1432,20.1278,20.1278,26900.0
2013-09-11 14:50:00,26.14,26.15,26.14,26.14,22800.0,20.1278,20.1355,20.1278,20.1278,22800.0
2013-09-11 14:55:00,26.14,26.16,26.14,26.16,19800.0,20.1278,20.1432,20.1278,20.1432,19800.0
2013-09-11 15:00:00,26.15,26.17,26.15,26.16,24500.0,20.1355,20.1509,20.1355,20.1432,24500.0
2013-09-11 15:05:00,26.17,26.17,26.16,26.17,20900.0,20.1509,20.1509,20.1432,20.1509,20900.0
2013-09-11 15:10:00,26.17,26.2,26.16,26.2,32600.0,20.1509,20.174,20.1432,20.174,32600.0
2013-09-11 15:15:00,26.2,26.2,26.17,26.18,58000.0,20.174,20.174,20.1509,20.1586,58000.0
2013-09-11 15:20:00,26.18,26.2,26.18,26.18,56700.0,20.1586,20.174,20.1586,20.1586,56700.0
2013-09-11 15:25:00,26.17,26.2,26.17,26.19,45600.0,20.1509,20.174,20.1509,20.1663,45600.0
2013-09-11 15:30:00,26.19,26.2,26.19,26.2,73800.0,20.1663,20.174,20.1663,20.174,73800.0
2013-09-11 15:35:00,26.2,26.2,26.19,26.2,46700.0,20.174,20.174,20.1663,20.174,46700.0
2013-09-11 15:40:00,26.19,26.21,26.19,26.21,50700.0,20.1663,20.1817,20.1663,20.1817,50700.0
2013-09-11 15:45:00,26.2,26.2,26.19,26.19,94100.0,20.174,20.174,20.1663,20.1663,94100.0
2013-09-11 15:50:00,26.19,26.21,26.19,26.2,230400.0,20.1663,20.1817,20.1663,20.174,230400.0
2013-09-11 15:55:00,26.21,26.25,26.18,26.24,444200.0,20.1817,20.2125,20.1586,20.2048,444200.0
2013-09-12 09:30:00,26.04,26.35,26.04,26.27,36500.0,20.0508,20.2895,20.0508,20.2279,36500.0
2013-09-12 09:35:00,26.28,26.28,26.16,26.19,19400.0,20.2356,20.2356,20.1432,20.1663,19400.0
2013-09-12 09:40:00,26.19,26.25,26.14,26.22,34300.0,20.1663,20.2125,20.1278,20.1894,34300.0
2013-09-12 09:45:00,26.21,26.21,26.11,26.19,44800.0,20.1817,20.1817,20.1047,20.1663,44800.0
2013-09-12 09:50:00,26.19,26.2,26.12,26.16,50000.0,20.1663,20.174,20.1124,20.1432,50000.0
2013-09-12 09:55:00,26.14,26.14,26.04,26.04,17300.0,20.1278,20.1278,20.0508,20.0508,17300.0
2013-09-12 10:00:00,26.04,26.15,26.04,26.12,52800.0,20.0508,20.1355,20.0508,20.1124,52800.0
2013-09-12 10:05:00,26.11,26.12,26.06,26.12,43100.0,20.1047,20.1124,20.0662,20.1124,43100.0
2013-09-12 10:10:00,26.11,26.15,26.1,26.14,20600.0,20.1047,20.1355,20.097,20.1278,20600.0
2013-09-12 10:15:00,26.14,26.15,26.13,26.14,20100.0,20.1278,20.1355,20.1201,20.1278,20100.0
2013-09-12 10:20:00,26.16,26.16,26.16,26.16,1800.0,20.1432,20.1432,20.1432,20.1432,1800.0
2013-09-12 10:25:00,26.17,26.17,26.15,26.16,17100.0,20.1509,20.1509,20.1355,20.1432,17100.0
2013-09-12 10:30:00,26.16,26.19,26.16,26.18,29400.0,20.1432,20.1663,20.1432,20.1586,29400.0
2013-09-12 10:35:00,26.17,26.2,26.17,26.2,26900.0,20.1509,20.174,20.1509,20.174,26900.0
2013-09-12 10:40:00,26.2,26.22,26.19,26.21,24500.0,20.174,20.1894,20.1663,20.1817,24500.0
2013-09-12 10:45:00,26.21,26.23,26.2,26.22,34300.0,20.1817,20.1971,20.174,20.1894,34300.0
2013-09-12 10:50:00,26.22,26.22,26.21,26.21,10500.0,20.1894,20.1894,20.1817,20.1817,10500.0
2013-09-12 10:55:00,26.21,26.25,26.21,26.24,22100.0,20.1817,20.2125,20.1817,20.2048,22100.0
2013-09-12 11:00:00,26.24,26.25,26.24,26.24,5800.0,20.2048,20.2125,20.2048,20.2048,5800.0
2013-09-12 11:05:00,26.23,26.25,26.23,26.23,17500.0,20.1971,20.2125,20.1971,20.1971,17500.0
2013-09-12 11:10:00,26.24,26.25,26.23,26.24,11900.0,20.2048,20.2125,20.1971,20.2048,11900.0
2013-09-12 11:15:00,26.24,26.25,26.23,26.25,31000.0,20.2048,20.2125,20.1971,20.2125,31000.0
2013-09-12 11:20:00,26.25,26.29,26.24,26.29,12800.0,20.2125,20.2433,20.2048,20.2433,12800.0
2013-09-12 11:25:00,26.28,26.32,26.28,26.32,14700.0,20.2356,20.2664,20.2356,20.2664,14700.0
2013-09-12 11:30:00,26.32,26.36,26.31,26.36,17900.0,20.2664,20.2972,20.2587,20.2972,17900.0
2013-09-12 11:35:00,26.36,26.39,26.36,26.38,24100.0,20.2972,20.3203,20.2972,20.3126,24100.0
2013-09-12 11:40:00,26.38,26.42,26.37,26.42,17000.0,20.3126,20.3434,20.3049,20.3434,17000.0
2013-09-12 11:45:00,26.42,26.42,26.39,26.41,20600.0,20.3434,20.3434,20.3203,20.3357,20600.0
2013-09-12 11:50:00,26.41,26.46,26.4,26.45,22400.0,20.3357,20.3742,20.328,20.3665,22400.0
2013-09-12 11:55:00,26.45,26.46,26.43,26.45,22500.0,20.3665,20.3742,20.3511,20.3665,22500.0
2013-09-12 12:00:00,26.44,26.5,26.43,26.5,25100.0,20.3588,20.405,20.3511,20.405,25100.0
2013-09-12 12:05:00,26.5,26.54,26.5,26.52,34200.0,20.405,20.4358,20.405,20.4204,34200.0
2013-09-12 12:10:00,26.51,26.51,26.49,26.49,27300.0,20.4127,20.4127,20.3973,20.3973,27300.0
2013-09-12 12:15:00,26.5,26.5,26.48,26.5,22500.0,20.405,20.405,20.3896,20.405,22500.0
2013-09-12 12:20:00,26.5,26.52,26.49,26.52,36300.0,20.405,20.4204,20.3973,20.4204,36300.0
2013-09-12 12:25:00,26.52,26.52,26.48,26.5,16900.0,20.4204,20.4204,20.3896,20.405,16900.0
2013-09-12 12:30:00,26.5,26.5,26.47,26.48,17200.0,20.405,20.405,20.3819,20.3896,17200.0
2013-09-12 12:35:00,26.48,26.5,26.46,26.47,86900.0,20.3896,20.405,20.3742,20.3819,86900.0
2013-09-12 12:40:00,26.46,26.5,26.46,26.49,35100.0,20.3742,20.405,20.3742,20.3973,35100.0
2013-09-12 12:45:00,26.49,26.49,26.47,26.47,12800.0,20.3973,20.3973,20.3819,20.3819,12800.0
2013-09-12 12:50:00,26.47,26.48,26.39,26.39,30600.0,20.3819,20.3896,20.3203,20.3203,30600.0
2013-09-12 12:55:00,26.39,26.41,26.37,26.4,27200.0,20.3203,20.3357,20.3049,20.328,27200.0
2013-09-12 13:00:00,26.4,26.41,26.36,26.36,28900.0,20.328,20.3357,20.2972,20.2972,28900.0
2013-09-12 13:05:00,26.36,26.41,26.36,26.4,44100.0,20.2972,20.3357,20.2972,20.328,44100.0
2013-09-12 13:10:00,26.4,26.44,26.39,26.42,45300.0,20.328,20.3588,20.3203,20.3434,45300.0
2013-09-12 13:15:00,26.41,26.41,26.4,26.41,5400.0,20.3357,20.3357,20.328,20.3357,5400.0
2013-09-12 13:20:00,26.41,26.44,26.4,26.43,31400.0,20.3357,20.3588,20.328,20.3511,31400.0
2013-09-12 13:25:00,26.43,26.44,26.43,26.43,6100.0,20.3511,20.3588,20.3511,20.3511,6100.0
2013-09-12 13:30:00,26.43,26.44,26.41,26.42,2600.0,20.3511,20.3588,20.3357,20.3434,2600.0
2013-09-12 13:35:00,26.41,26.42,26.41,26.41,6600.0,20.3357,20.3434,20.3357,20.3357,6600.0
2013-09-12 13:40:00,26.42,26.42,26.41,26.42,23000.0,20.3434,20.3434,20.3357,20.3434,23000.0
2013-09-12 13:45:00,26.42,26.42,26.41,26.42,7600.0,20.3434,20.3434,20.3357,20.3434,7600.0
2013-09-12 13:50:00,26.42,26.44,26.42,26.43,18000.0,20.3434,20.3588,20.3434,20.3511,18000.0
2013-09-12 13:55:00,26.42,26.43,26.41,26.42,15200.0,20.3434,20.3511,20.3357,20.3434,15200.0
2013-09-12 14:00:00,26.41,26.43,26.41,26.42,26300.0,20.3357,20.3511,20.3357,20.3434,26300.0
2013-09-12 14:05:00,26.43,26.44,26.42,26.43,20300.0,20.3511,20.3588,20.3434,20.3511,20300.0
2013-09-12 14:10:00,26.43,26.47,26.43,26.47,19200.0,20.3511,20.3819,20.3511,20.3819,19200.0
2013-09-12 14:15:00,26.47,26.49,26.46,26.49,22800.0,20.3819,20.3973,20.3742,20.3973,22800.0
2013-09-12 14:20:00,26.48,26.49,26.46,26.47,22700.0,20.3896,20.3973,20.3742,20.3819,22700.0
2013-09-12 14:25:00,26.47,26.5,26.46,26.5,60500.0,20.3819,20.405,20.3742,20.405,60500.0
2013-09-12 14:30:00,26.5,26.5,26.49,26.5,18500.0,20.405,20.405,20.3973,20.405,18500.0
2013-09-12 14:35:00,26.5,26.5,26.48,26.48,19600.0,20.405,20.405,20.3896,20.3896,19600.0
2013-09-12 14:40:00,26.48,26.49,26.48,26.49,14300.0,20.3896,20.3973,20.3896,20.3973,14300.0
2013-09-12 14:45:00,26.48,26.51,26.48,26.48,45100.0,20.3896,20.4127,20.3896,20.3896,45100.0
2013-09-12 14:50:00,26.48,26.5,26.48,26.49,19900.0,20.3896,20.405,20.3896,20.3973,19900.0
2013-09-12 14:55:00,26.5,26.5,26.48,26.49,22600.0,20.405,20.405,20.3896,20.3973,22600.0
2013-09-12 15:00:00,26.49,26.5,26.48,26.5,28900.0,20.3973,20.405,20.3896,20.405,28900.0
2013-09-12 15:05:00,26.49,26.5,26.49,26.5,28500.0,20.3973,20.405,20.3973,20.405,28500.0
2013-09-12 15:10:00,26.5,26.5,26.49,26.49,31800.0,20.405,20.405,20.3973,20.3973,31800.0
2013-09-12 15:15:00,26.49,26.5,26.48,26.48,26800.0,20.3973,20.405,20.3896,20.3896,26800.0
2013-09-12 15:20:00,26.48,26.5,26.48,26.49,39800.0,20.3896,20.405,20.3896,20.3973,39800.0
2013-09-12 15:25:00,26.49,26.51,26.48,26.5,35200.0,20.3973,20.4127,20.3896,20.405,35200.0
2013-09-12 15:30:00,26.49,26.5,26.48,26.49,45800.0,20.3973,20.405,20.3896,20.3973,45800.0
2013-09-12 15:35:00,26.49,26.5,26.44,26.44,55500.0,20.3973,20.405,20.3588,20.3588,55500.0
2013-09-12 15:40:00,26.44,26.44,26.39,26.41,58000.0,20.3588,20.3588,20.3203,20.3357,58000.0
2013-09-12 15:45:00,26.41,26.42,26.36,26.38,69200.0,20.3357,20.3434,20.2972,20.3126,69200.0
2013-09-12 15:50:00,26.37,26.37,26.32,26.35,71400.0,20.3049,20.3049,20.2664,20.2895,71400.0
2013-09-12 15:55:00,26.34,26.37,26.34,26.37,85200.0,20.2818,20.3049,20.2818,20.3049,85200.0
2013-09-13 09:30:00,26.51,26.73,26.48,26.73,59100.0,20.4127,20.5821,20.3896,20.5821,59100.0
2013-09-13 09:35:00,26.74,27.05,26.73,26.97,203500.0,20.5898,20.8285,20.5821,20.7669,203500.0
2013-09-13 09:40:00,26.97,27.15,26.97,27.02,146500.0,20.7669,20.9055,20.7669,20.8054,146500.0
2013-09-13 09:45:00,27.03,27.04,26.96,26.99,123500.0,20.8131,20.8208,20.7592,20.7823,123500.0
2013-09-13 09:50:00,26.99,27.01,26.93,26.98,81300.0,20.7823,20.7977,20.7361,20.7746,81300.0
2013-09-13 09:55:00,26.98,27.08,26.93,27.06,92200.0,20.7746,20.8516,20.7361,20.8362,92200.0
2013-09-13 10:00:00,27.06,27.1,27.06,27.1,79100.0,20.8362,20.867,20.8362,20.867,79100.0
2013-09-13 10:05:00,27.1,27.19,27.06,27.18,65100.0,20.867,20.9363,20.8362,20.9286,65100.0
2013-09-13 10:10:00,27.18,27.24,27.17,27.17,63100.0,20.9286,20.9748,20.9209,20.9209,63100.0
2013-09-13 10:15:00,27.17,27.19,27.12,27.12,31600.0,20.9209,20.9363,20.8824,20.8824,31600.0
2013-09-13 10:20:00,27.11,27.12,27.05,27.09,72000.0,20.8747,20.8824,20.8285,20.8593,72000.0
2013-09-13 10:25:00,27.09,27.19,27.09,27.18,27300.0,20.8593,20.9363,20.8593,20.9286,27300.0
2013-09-13 10:30:00,27.18,27.21,27.14,27.15,29000.0,20.9286,20.9517,20.8978,20.9055,29000.0
2013-09-13 10:35:00,27.15,27.15,27.06,27.08,61900.0,20.9055,20.9055,20.8362,20.8516,61900.0
2013-09-13 10:40:00,27.07,27.07,27.02,27.03,48400.0,20.8439,20.8439,20.8054,20.8131,48400.0
2013-09-13 10:45:00,27.04,27.12,27.04,27.12,59900.0,20.8208,20.8824,20.8208,20.8824,59900.0
2013-09-13 10:50:00,27.12,27.21,27.11,27.17,98300.0,20.8824,20.9517,20.8747,20.9209,98300.0
2013-09-13 10:55:00,27.18,27.28,27.15,27.28,111900.0,20.9286,21.0056,20.9055,21.0056,111900.0
2013-09-13 11:00:00,27.28,27.28,27.2,27.21,42700.0,21.0056,21.0056,20.944,20.9517,42700.0
2013-09-13 11:05:00,27.21,27.21,27.14,27.17,34500.0,20.9517,20.9517,20.8978,20.9209,34500.0
2013-09-13 11:10:00,27.18,27.2,27.18,27.2,92700.0,20.9286,20.944,20.9286,20.944,92700.0
2013-09-13 11:15:00,27.2,27.26,27.2,27.26,36200.0,20.944,20.9902,20.944,20.9902,36200.0
2013-09-13 11:20:00,27.26,27.35,27.26,27.35,56700.0,20.9902,21.0595,20.9902,21.0595,56700.0
2013-09-13 11:25:00,27.35,27.35,27.25,27.25,34500.0,21.0595,21.0595,20.9825,20.9825,34500.0
2013-09-13 11:30:00,27.25,27.25,27.2,27.24,33000.0,20.9825,20.9825,20.944,20.9748,33000.0
2013-09-13 11:35:00,27.23,27.26,27.21,27.26,214800.0,20.9671,20.9902,20.9517,20.9902,214800.0
2013-09-13 11:40:00,27.26,27.27,27.24,27.24,12100.0,20.9902,20.9979,20.9748,20.9748,12100.0
2013-09-13 11:45:00,27.25,27.25,27.21,27.22,29100.0,20.9825,20.9825,20.9517,20.9594,29100.0
2013-09-13 11:50:00,27.23,27.23,27.17,27.17,31200.0,20.9671,20.9671,20.9209,20.9209,31200.0
2013-09-13 11:55:00,27.17,27.17,27.14,27.15,160100.0,20.9209,20.9209,20.8978,20.9055,160100.0
2013-09-13 12:00:00,27.16,27.16,27.14,27.15,35900.0,20.9132,20.9132,20.8978,20.9055,35900.0
2013-09-13 12:05:00,27.14,27.15,27.11,27.12,36000.0,20.8978,20.9055,20.8747,20.8824,36000.0
2013-09-13 12:10:00,27.12,27.13,27.04,27.04,34300.0,20.8824,20.8901,20.8208,20.8208,34300.0
2013-09-13 12:15:00,27.04,27.06,27.04,27.05,14900.0,20.8208,20.8362,20.8208,20.8285,14900.0
2013-09-13 12:20:00,27.05,27.09,27.05,27.06,14700.0,20.8285,20.8593,20.8285,20.8362,14700.0
2013-09-13 12:25:00,27.06,27.07,27.05,27.05,35800.0,20.8362,20.8439,20.8285,20.8285,35800.0
2013-09-13 12:30:00,27.05,27.07,27.05,27.06,80500.0,20.8285,20.8439,20.8285,20.8362,80500.0
2013-09-13 12:35:00,27.05,27.05,27.0,27.01,214300.0,20.8285,20.8285,20.79,20.7977,214300.0
2013-09-13 12:40:00,27.01,27.06,27.0,27.06,36700.0,20.7977,20.8362,20.79,20.8362,36700.0
2013-09-13 12:45:00,27.06,27.12,27.05,27.06,69000.0,20.8362,20.8824,20.8285,20.8362,69000.0
2013-09-13 12:50:00,27.08,27.08,27.04,27.08,23100.0,20.8516,20.8516,20.8208,20.8516,23100.0
2013-09-13 12:55:00,27.08,27.1,27.07,27.09,24300.0,20.8516,20.867,20.8439,20.8593,24300.0
2013-09-13 13:00:00,27.09,27.11,27.09,27.1,19800.0,20.8593,20.8747,20.8593,20.867,19800.0
2013-09-13 13:05:00,27.1,27.11,27.09,27.11,55800.0,20.867,20.8747,20.8593,20.8747,55800.0
2013-09-13 13:10:00,27.11,27.11,27.1,27.1,32800.0,20.8747,20.8747,20.867,20.867,32800.0
2013-09-13 13:15:00,27.11,27.11,27.09,27.1,46100.0,20.8747,20.8747,20.8593,20.867,46100.0
2013-09-13 13:20:00,27.1,27.1,27.05,27.06,32100.0,20.867,20.867,20.8285,20.8362,32100.0
2013-09-13 13:25:00,27.05,27.06,27.04,27.05,46300.0,20.8285,20.8362,20.8208,20.8285,46300.0
2013-09-13 13:30:00,27.06,27.07,27.05,27.07,7400.0,20.8362,20.8439,20.8285,20.8439,7400.0
2013-09-13 13:35:00,27.07,27.07,27.01,27.02,14200.0,20.8439,20.8439,20.7977,20.8054,14200.0
2013-09-13 13:40:00,27.03,27.07,27.02,27.07,13100.0,20.8131,20.8439,20.8054,20.8439,13100.0
2013-09-13 13:45:00,27.07,27.12,27.07,27.12,17300.0,20.8439,20.8824,20.8439,20.8824,17300.0
2013-09-13 13:50:00,27.12,27.12,27.09,27.1,29500.0,20.8824,20.8824,20.8593,20.867,29500.0
2013-09-13 13:55:00,27.1,27.1,27.09,27.09,22000.0,20.867,20.867,20.8593,20.8593,22000.0
2013-09-13 14:00:00,27.1,27.16,27.09,27.16,33200.0,20.867,20.9132,20.8593,20.9132,33200.0
2013-09-13 14:05:00,27.16,27.17,27.15,27.17,13200.0,20.9132,20.9209,20.9055,20.9209,13200.0
2013-09-13 14:10:00,27.17,27.2,27.16,27.2,35400.0,20.9209,20.944,20.9132,20.944,35400.0
2013-09-13 14:15:00,27.2,27.2,27.16,27.2,29600.0,20.944,20.944,20.9132,20.944,29600.0
2013-09-13 14:20:00,27.19,27.2,27.13,27.15,37600.0,20.9363,20.944,20.8901,20.9055,37600.0
2013-09-13 14:25:00,27.15,27.17,27.14,27.15,21000.0,20.9055,20.9209,20.8978,20.9055,21000.0
2013-09-13 14:30:00,27.15,27.15,27.14,27.14,5000.0,20.9055,20.9055,20.8978,20.8978,5000.0
2013-09-13 14:35:00,27.14,27.16,27.14,27.16,11000.0,20.8978,20.9132,20.8978,20.9132,11000.0
2013-09-13 14:40:00,27.16,27.17,27.16,27.16,9200.0,20.9132,20.9209,20.9132,20.9132,9200.0
2013-09-13 14:45:00,27.16,27.2,27.16,27.19,23200.0,20.9132,20.944,20.9132,20.9363,23200.0
2013-09-13 14:50:00,27.19,27.2,27.17,27.18,21400.0,20.9363,20.944,20.9209,20.9286,21400.0
2013-09-13 14:55:00,27.18,27.19,27.16,27.16,27400.0,20.9286,20.9363,20.9132,20.9132,27400.0
2013-09-13 15:00:00,27.16,27.2,27.15,27.19,41300.0,20.9132,20.944,20.9055,20.9363,41300.0
2013-09-13 15:05:00,27.19,27.2,27.18,27.19,57100.0,20.9363,20.944,20.9286,20.9363,57100.0
2013-09-13 15:10:00,27.18,27.19,27.17,27.18,33400.0,20.9286,20.9363,20.9209,20.9286,33400.0
2013-09-13 15:15:00,27.17,27.18,27.15,27.16,50900.0,20.9209,20.9286,20.9055,20.9132,50900.0
2013-09-13 15:20:00,27.15,27.18,27.15,27.17,33300.0,20.9055,20.9286,20.9055,20.9209,33300.0
2013-09-13 15:25:00,27.17,27.17,27.15,27.15,18200.0,20.9209,20.9209,20.9055,20.9055,18200.0
2013-09-13 15:30:00,27.16,27.18,27.15,27.18,33200.0,20.9132,20.9286,20.9055,20.9286,33200.0
2013-09-13 15:35:00,27.18,27.18,27.13,27.14,106500.0,20.9286,20.9286,20.8901,20.8978,106500.0
2013-09-13 15:40:00,27.14,27.14,27.08,27.09,70800.0,20.8978,20.8978,20.8516,20.8593,70800.0
2013-09-13 15:45:00,27.09,27.1,27.09,27.1,66500.0,20.8593,20.867,20.8593,20.867,66500.0
2013-09-13 15:50:00,27.1,27.1,27.09,27.09,62400.0,20.867,20.867,20.8593,20.8593,62400.0
2013-09-13 15:55:00,27.1,27.14,27.09,27.13,150800.0,20.867,20.8978,20.8593,20.8901,150800.0
2013-09-16 09:30:00,27.52,27.6,27.41,27.54,54200.0,21.1904,21.252,21.1057,21.2058,54200.0
2013-09-16 09:35:00,27.54,27.56,27.43,27.43,38900.0,21.2058,21.2212,21.1211,21.1211,38900.0
2013-09-16 09:40:00,27.43,27.46,27.36,27.45,69900.0,21.1211,21.1442,21.0672,21.1365,69900.0
2013-09-16 09:45:00,27.43,27.5,27.26,27.26,65800.0,21.1211,21.175,20.9902,20.9902,65800.0
2013-09-16 09:50:00,27.25,27.3,27.22,27.25,66100.0,20.9825,21.021,20.9594,20.9825,66100.0
2013-09-16 09:55:00,27.24,27.28,27.18,27.2,40600.0,20.9748,21.0056,20.9286,20.944,40600.0
2013-09-16 10:00:00,27.19,27.19,27.05,27.06,64000.0,20.9363,20.9363,20.8285,20.8362,64000.0
2013-09-16 10:05:00,27.06,27.12,27.02,27.08,42700.0,20.8362,20.8824,20.8054,20.8516,42700.0
2013-09-16 10:10:00,27.07,27.13,27.05,27.12,31100.0,20.8439,20.8901,20.8285,20.8824,31100.0
2013-09-16 10:15:00,27.12,27.18,27.12,27.16,35600.0,20.8824,20.9286,20.8824,20.9132,35600.0
2013-09-16 10:20:00,27.16,27.24,27.16,27.24,35300.0,20.9132,20.9748,20.9132,20.9748,35300.0
2013-09-16 10:25:00,27.24,27.28,27.18,27.28,162000.0,20.9748,21.0056,20.9286,21.0056,162000.0
2013-09-16 10:30:00,27.28,27.3,27.27,27.27,29100.0,21.0056,21.021,20.9979,20.9979,29100.0
2013-09-16 10:35:00,27.27,27.3,27.26,27.27,21700.0,20.9979,21.021,20.9902,20.9979,21700.0
2013-09-16 10:40:00,27.27,27.27,27.22,27.26,49400.0,20.9979,20.9979,20.9594,20.9902,49400.0
2013-09-16 10:45:00,27.26,27.27,27.25,27.26,26900.0,20.9902,20.9979,20.9825,20.9902,26900.0
2013-09-16 10:50:00,27.27,27.3,27.25,27.29,26100.0,20.9979,21.021,20.9825,21.0133,26100.0
2013-09-16 10:55:00,27.3,27.35,27.28,27.34,50900.0,21.021,21.0595,21.0056,21.0518,50900.0
2013-09-16 11:00:00,27.35,27.4,27.34,27.35,76800.0,21.0595,21.098,21.0518,21.0595,76800.0
2013-09-16 11:05:00,27.36,27.37,27.33,27.34,90100.0,21.0672,21.0749,21.0441,21.0518,90100.0
2013-09-16 11:10:00,27.33,27.5,27.33,27.5,79500.0,21.0441,21.175,21.0441,21.175,79500.0
2013-09-16 11:15:00,27.49,27.5,27.43,27.44,34300.0,21.1673,21.175,21.1211,21.1288,34300.0
2013-09-16 11:20:00,27.43,27.48,27.41,27.48,91400.0,21.1211,21.1596,21.1057,21.1596,91400.0
2013-09-16 11:25:00,27.47,27.47,27.44,27.44,16600.0,21.1519,21.1519,21.1288,21.1288,16600.0
2013-09-16 11:30:00,27.44,27.59,27.44,27.58,94500.0,21.1288,21.2443,21.1288,21.2366,94500.0
2013-09-16 11:35:00,27.58,27.59,27.53,27.53,23000.0,21.2366,21.2443,21.1981,21.1981,23000.0
2013-09-16 11:40:00,27.54,27.75,27.52,27.68,126900.0,21.2058,21.3675,21.1904,21.3136,126900.0
2013-09-16 11:45:00,27.68,27.68,27.62,27.63,22900.0,21.3136,21.3136,21.2674,21.2751,22900.0
2013-09-16 11:50:00,27.64,27.65,27.63,27.65,13700.0,21.2828,21.2905,21.2751,21.2905,13700.0
2013-09-16 11:55:00,27.65,27.69,27.64,27.67,41900.0,21.2905,21.3213,21.2828,21.3059,41900.0
2013-09-16 12:00:00,27.67,27.78,27.66,27.72,45900.0,21.3059,21.3906,21.2982,21.3444,45900.0
2013-09-16 12:05:00,27.73,27.8,27.71,27.76,57500.0,21.3521,21.406,21.3367,21.3752,57500.0
2013-09-16 12:10:00,27.76,27.8,27.74,27.77,36600.0,21.3752,21.406,21.3598,21.3829,36600.0
2013-09-16 12:15:00,27.78,27.86,27.75,27.81,82200.0,21.3906,21.4522,21.3675,21.4137,82200.0
2013-09-16 12:20:00,27.8,27.88,27.8,27.83,74300.0,21.406,21.4676,21.406,21.4291,74300.0
2013-09-16 12:25:00,27.84,27.84,27.79,27.8,63800.0,21.4368,21.4368,21.3983,21.406,63800.0
2013-09-16 12:30:00,27.8,27.8,27.77,27.77,20800.0,21.406,21.406,21.3829,21.3829,20800.0
2013-09-16 12:35:00,27.78,27.78,27.75,27.76,9700.0,21.3906,21.3906,21.3675,21.3752,9700.0
2013-09-16 12:40:00,27.76,27.78,27.72,27.72,24400.0,21.3752,21.3906,21.3444,21.3444,24400.0
2013-09-16 12:45:00,27.72,27.73,27.7,27.71,35600.0,21.3444,21.3521,21.329,21.3367,35600.0
2013-09-16 12:50:00,27.71,27.72,27.7,27.7,53800.0,21.3367,21.3444,21.329,21.329,53800.0
2013-09-16 12:55:00,27.71,27.71,27.65,27.68,40000.0,21.3367,21.3367,21.2905,21.3136,40000.0
2013-09-16 13:00:00,27.69,27.71,27.67,27.67,74200.0,21.3213,21.3367,21.3059,21.3059,74200.0
2013-09-16 13:05:00,27.68,27.69,27.65,27.65,15600.0,21.3136,21.3213,21.2905,21.2905,15600.0
2013-09-16 13:10:00,27.65,27.66,27.63,27.64,22400.0,21.2905,21.2982,21.2751,21.2828,22400.0
2013-09-16 13:15:00,27.64,27.66,27.63,27.65,23100.0,21.2828,21.2982,21.2751,21.2905,23100.0
2013-09-16 13:20:00,27.66,27.71,27.65,27.71,41600.0,21.2982,21.3367,21.2905,21.3367,41600.0
2013-09-16 13:25:00,27.7,27.71,27.68,27.7,33200.0,21.329,21.3367,21.3136,21.329,33200.0
2013-09-16 13:30:00,27.7,27.72,27.69,27.7,54900.0,21.329,21.3444,21.3213,21.329,54900.0
2013-09-16 13:35:00,27.7,27.71,27.69,27.7,14200.0,21.329,21.3367,21.3213,21.329,14200.0
2013-09-16 13:40:00,27.71,27.71,27.63,27.69,42900.0,21.3367,21.3367,21.2751,21.3213,42900.0
2013-09-16 13:45:00,27.68,27.7,27.63,27.64,21700.0,21.3136,21.329,21.2751,21.2828,21700.0
2013-09-16 13:50:00,27.64,27.66,27.63,27.65,18400.0,21.2828,21.2982,21.2751,21.2905,18400.0
2013-09-16 13:55:00,27.65,27.7,27.65,27.7,19300.0,21.2905,21.329,21.2905,21.329,19300.0
2013-09-16 14:00:00,27.7,27.7,27.68,27.69,28600.0,21.329,21.329,21.3136,21.3213,28600.0
2013-09-16 14:05:00,27.68,27.69,27.65,27.66,21100.0,21.3136,21.3213,21.2905,21.2982,21100.0
2013-09-16 14:10:00,27.65,27.69,27.65,27.69,28700.0,21.2905,21.3213,21.2905,21.3213,28700.0
2013-09-16 14:15:00,27.69,27.7,27.65,27.69,40100.0,21.3213,21.329,21.2905,21.3213,40100.0
2013-09-16 14:20:00,27.69,27.69,27.64,27.65,15500.0,21.3213,21.3213,21.2828,21.2905,15500.0
2013-09-16 14:25:00,27.64,27.64,27.61,27.62,15400.0,21.2828,21.2828,21.2597,21.2674,15400.0
2013-09-16 14:30:00,27.61,27.62,27.6,27.61,23100.0,21.2597,21.2674,21.252,21.2597,23100.0
2013-09-16 14:35:00,27.61,27.61,27.53,27.54,20700.0,21.2597,21.2597,21.1981,21.2058,20700.0
2013-09-16 14:40:00,27.53,27.59,27.53,27.57,41000.0,21.1981,21.2443,21.1981,21.2289,41000.0
2013-09-16 14:45:00,27.57,27.61,27.56,27.61,54200.0,21.2289,21.2597,21.2212,21.2597,54200.0
2013-09-16 14:50:00,27.61,27.64,27.6,27.63,54000.0,21.2597,21.2828,21.252,21.2751,54000.0
2013-09-16 14:55:00,27.63,27.65,27.61,27.63,34700.0,21.2751,21.2905,21.2597,21.2751,34700.0
2013-09-16 15:00:00,27.63,27.68,27.63,27.68,23400.0,21.2751,21.3136,21.2751,21.3136,23400.0
2013-09-16 15:05:00,27.68,27.69,27.66,27.67,31000.0,21.3136,21.3213,21.2982,21.3059,31000.0
2013-09-16 15:10:00,27.68,27.68,27.61,27.62,36100.0,21.3136,21.3136,21.2597,21.2674,36100.0
2013-09-16 15:15:00,27.62,27.62,27.57,27.58,32800.0,21.2674,21.2674,21.2289,21.2366,32800.0
2013-09-16 15:20:00,27.58,27.62,27.56,27.56,44700.0,21.2366,21.2674,21.2212,21.2212,44700.0
2013-09-16 15:25:00,27.56,27.58,27.54,27.55,39100.0,21.2212,21.2366,21.2058,21.2135,39100.0
2013-09-16 15:30:00,27.54,27.56,27.53,27.56,49700.0,21.2058,21.2212,21.1981,21.2212,49700.0
2013-09-16 15:35:00,27.55,27.58,27.52,27.53,66300.0,21.2135,21.2366,21.1904,21.1981,66300.0
2013-09-16 15:40:00,27.54,27.54,27.46,27.47,72400.0,21.2058,21.2058,21.1442,21.1519,72400.0
2013-09-16 15:45:00,27.47,27.53,27.46,27.53,90500.0,21.1519,21.1981,21.1442,21.1981,90500.0
2013-09-16 15:50:00,27.52,27.56,27.52,27.56,91600.0,21.1904,21.2212,21.1904,21.2212,91600.0
2013-09-16 15:55:00,27.56,27.58,27.55,27.56,178500.0,21.2212,21.2366,21.2135,21.2212,178500.0
2013-09-17 09:30:00,27.59,27.85,27.57,27.85,61300.0,21.2443,21.4445,21.2289,21.4445,61300.0
2013-09-17 09:35:00,27.84,27.92,27.84,27.91,39500.0,21.4368,21.4984,21.4368,21.4907,39500.0
2013-09-17 09:40:00,27.9,27.9,27.85,27.85,53500.0,21.483,21.483,21.4445,21.4445,53500.0
2013-09-17 09:45:00,27.85,27.9,27.85,27.86,37700.0,21.4445,21.483,21.4445,21.4522,37700.0
2013-09-17 09:50:00,27.85,27.87,27.78,27.78,142300.0,21.4445,21.4599,21.3906,21.3906,142300.0
2013-09-17 09:55:00,27.77,27.83,27.77,27.83,23400.0,21.3829,21.4291,21.3829,21.4291,23400.0
2013-09-17 10:00:00,27.83,27.85,27.73,27.77,76600.0,21.4291,21.4445,21.3521,21.3829,76600.0
2013-09-17 10:05:00,27.76,27.78,27.72,27.72,39100.0,21.3752,21.3906,21.3444,21.3444,39100.0
2013-09-17 10:10:00,27.71,27.84,27.7,27.83,82300.0,21.3367,21.4368,21.329,21.4291,82300.0
2013-09-17 10:15:00,27.82,27.93,27.82,27.86,95000.0,21.4214,21.5061,21.4214,21.4522,95000.0
2013-09-17 10:20:00,27.86,27.9,27.84,27.9,23700.0,21.4522,21.483,21.4368,21.483,23700.0
2013-09-17 10:25:00,27.9,27.9,27.87,27.87,10900.0,21.483,21.483,21.4599,21.4599,10900.0
2013-09-17 10:30:00,27.88,27.99,27.86,27.89,56300.0,21.4676,21.5523,21.4522,21.4753,56300.0
2013-09-17 10:35:00,27.89,28.0,27.88,27.89,80000.0,21.4753,21.56,21.4676,21.4753,80000.0
2013-09-17 10:40:00,27.89,27.96,27.88,27.95,88200.0,21.4753,21.5292,21.4676,21.5215,88200.0
2013-09-17 10:45:00,27.95,27.95,27.87,27.87,16900.0,21.5215,21.5215,21.4599,21.4599,16900.0
2013-09-17 10:50:00,27.87,27.88,27.78,27.87,44000.0,21.4599,21.4676,21.3906,21.4599,44000.0
2013-09-17 10:55:00,27.86,27.91,27.84,27.85,30500.0,21.4522,21.4907,21.4368,21.4445,30500.0
2013-09-17 11:00:00,27.84,27.89,27.84,27.87,71600.0,21.4368,21.4753,21.4368,21.4599,71600.0
2013-09-17 11:05:00,27.87,27.88,27.82,27.82,35400.0,21.4599,21.4676,21.4214,21.4214,35400.0
2013-09-17 11:10:00,27.83,27.83,27.77,27.8,63000.0,21.4291,21.4291,21.3829,21.406,63000.0
2013-09-17 11:15:00,27.79,27.81,27.76,27.81,33400.0,21.3983,21.4137,21.3752,21.4137,33400.0
2013-09-17 11:20:00,27.81,27.84,27.78,27.83,40400.0,21.4137,21.4368,21.3906,21.4291,40400.0
2013-09-17 11:25:00,27.83,27.83,27.77,27.78,12100.0,21.4291,21.4291,21.3829,21.3906,12100.0
2013-09-17 11:30:00,27.79,27.82,27.79,27.8,21500.0,21.3983,21.4214,21.3983,21.406,21500.0
2013-09-17 11:35:00,27.8,27.87,27.79,27.87,63200.0,21.406,21.4599,21.3983,21.4599,63200.0
2013-09-17 11:40:00,27.87,27.88,27.84,27.85,16800.0,21.4599,21.4676,21.4368,21.4445,16800.0
2013-09-17 11:45:00,27.85,27.85,27.81,27.84,44900.0,21.4445,21.4445,21.4137,21.4368,44900.0
2013-09-17 11:50:00,27.84,27.85,27.83,27.85,11700.0,21.4368,21.4445,21.4291,21.4445,11700.0
2013-09-17 11:55:00,27.85,27.85,27.84,27.84,22300.0,21.4445,21.4445,21.4368,21.4368,22300.0
2013-09-17 12:00:00,27.85,27.86,27.82,27.82,15100.0,21.4445,21.4522,21.4214,21.4214,15100.0
2013-09-17 12:05:00,27.82,27.83,27.78,27.78,7400.0,21.4214,21.4291,21.3906,21.3906,7400.0
2013-09-17 12:10:00,27.78,27.79,27.76,27.76,17800.0,21.3906,21.3983,21.3752,21.3752,17800.0
2013-09-17 12:15:00,27.76,27.8,27.75,27.79,24200.0,21.3752,21.406,21.3675,21.3983,24200.0
2013-09-17 12:20:00,27.79,27.79,27.76,27.76,7300.0,21.3983,21.3983,21.3752,21.3752,7300.0
2013-09-17 12:25:00,27.76,27.79,27.76,27.79,6400.0,21.3752,21.3983,21.3752,21.3983,6400.0
2013-09-17 12:30:00,27.78,27.81,27.77,27.8,24000.0,21.3906,21.4137,21.3829,21.406,24000.0
2013-09-17 12:35:00,27.8,27.8,27.77,27.77,23100.0,21.406,21.406,21.3829,21.3829,23100.0
2013-09-17 12:40:00,27.77,27.79,27.76,27.78,8800.0,21.3829,21.3983,21.3752,21.3906,8800.0
2013-09-17 12:45:00,27.78,27.81,27.77,27.78,14200.0,21.3906,21.4137,21.3829,21.3906,14200.0
2013-09-17 12:50:00,27.79,27.85,27.79,27.85,26400.0,21.3983,21.4445,21.3983,21.4445,26400.0
2013-09-17 12:55:00,27.85,27.85,27.8,27.83,14700.0,21.4445,21.4445,21.406,21.4291,14700.0
2013-09-17 13:00:00,27.82,27.84,27.8,27.8,12800.0,21.4214,21.4368,21.406,21.406,12800.0
2013-09-17 13:05:00,27.79,27.8,27.75,27.79,30700.0,21.3983,21.406,21.3675,21.3983,30700.0
2013-09-17 13:10:00,27.78,27.78,27.76,27.77,5700.0,21.3906,21.3906,21.3752,21.3829,5700.0
2013-09-17 13:15:00,27.77,27.81,27.76,27.79,16600.0,21.3829,21.4137,21.3752,21.3983,16600.0
2013-09-17 13:20:00,27.8,27.8,27.77,27.79,15600.0,21.406,21.406,21.3829,21.3983,15600.0
2013-09-17 13:25:00,27.79,27.79,27.76,27.76,7100.0,21.3983,21.3983,21.3752,21.3752,7100.0
2013-09-17 13:30:00,27.77,27.78,27.75,27.77,12900.0,21.3829,21.3906,21.3675,21.3829,12900.0
2013-09-17 13:35:00,27.77,27.77,27.75,27.75,4500.0,21.3829,21.3829,21.3675,21.3675,4500.0
2013-09-17 13:40:00,27.75,27.76,27.74,27.75,16200.0,21.3675,21.3752,21.3598,21.3675,16200.0
2013-09-17 13:45:00,27.74,27.8,27.72,27.79,36900.0,21.3598,21.406,21.3444,21.3983,36900.0
2013-09-17 13:50:00,27.79,27.82,27.77,27.82,21600.0,21.3983,21.4214,21.3829,21.4214,21600.0
2013-09-17 13:55:00,27.83,27.83,27.8,27.82,13700.0,21.4291,21.4291,21.406,21.4214,13700.0
2013-09-17 14:00:00,27.82,27.85,27.82,27.85,35200.0,21.4214,21.4445,21.4214,21.4445,35200.0
2013-09-17 14:05:00,27.85,27.85,27.81,27.81,16200.0,21.4445,21.4445,21.4137,21.4137,16200.0
2013-09-17 14:10:00,27.81,27.85,27.8,27.83,36200.0,21.4137,21.4445,21.406,21.4291,36200.0
2013-09-17 14:15:00,27.83,27.84,27.81,27.83,12400.0,21.4291,21.4368,21.4137,21.4291,12400.0
2013-09-17 14:20:00,27.83,27.83,27.8,27.81,13600.0,21.4291,21.4291,21.406,21.4137,13600.0
2013-09-17 14:25:00,27.81,27.89,27.8,27.85,79000.0,21.4137,21.4753,21.406,21.4445,79000.0
2013-09-17 14:30:00,27.85,27.91,27.84,27.91,23100.0,21.4445,21.4907,21.4368,21.4907,23100.0
2013-09-17 14:35:00,27.91,27.96,27.91,27.96,28000.0,21.4907,21.5292,21.4907,21.5292,28000.0
2013-09-17 14:40:00,27.96,27.96,27.9,27.91,53800.0,21.5292,21.5292,21.483,21.4907,53800.0
2013-09-17 14:45:00,27.91,27.94,27.88,27.93,23200.0,21.4907,21.5138,21.4676,21.5061,23200.0
2013-09-17 14:50:00,27.93,27.93,27.91,27.92,9000.0,21.5061,21.5061,21.4907,21.4984,9000.0
2013-09-17 14:55:00,27.92,27.92,27.87,27.89,20000.0,21.4984,21.4984,21.4599,21.4753,20000.0
2013-09-17 15:00:00,27.89,27.94,27.89,27.94,19900.0,21.4753,21.5138,21.4753,21.5138,19900.0
2013-09-17 15:05:00,27.94,27.96,27.93,27.95,13900.0,21.5138,21.5292,21.5061,21.5215,13900.0
2013-09-17 15:10:00,27.95,27.96,27.93,27.95,33700.0,21.5215,21.5292,21.5061,21.5215,33700.0
2013-09-17 15:15:00,27.95,27.96,27.94,27.96,39500.0,21.5215,21.5292,21.5138,21.5292,39500.0
2013-09-17 15:20:00,27.96,28.0,27.96,27.99,54500.0,21.5292,21.56,21.5292,21.5523,54500.0
2013-09-17 15:25:00,27.98,27.99,27.93,27.94,30300.0,21.5446,21.5523,21.5061,21.5138,30300.0
2013-09-17 15:30:00,27.94,27.96,27.9,27.93,30900.0,21.5138,21.5292,21.483,21.5061,30900.0
2013-09-17 15:35:00,27.92,27.93,27.89,27.93,26400.0,21.4984,21.5061,21.4753,21.5061,26400.0
2013-09-17 15:40:00,27.93,27.93,27.89,27.9,28800.0,21.5061,21.5061,21.4753,21.483,28800.0
2013-09-17 15:45:00,27.9,27.91,27.88,27.88,68700.0,21.483,21.4907,21.4676,21.4676,68700.0
2013-09-17 15:50:00,27.89,27.89,27.88,27.89,35800.0,21.4753,21.4753,21.4676,21.4753,35800.0
2013-09-17 15:55:00,27.88,27.94,27.88,27.93,127400.0,21.4676,21.5138,21.4676,21.5061,127400.0
2013-09-18 09:30:00,27.53,27.61,27.44,27.5,318100.0,21.1981,21.2597,21.1288,21.175,318100.0
2013-09-18 09:35:00,27.5,27.51,27.25,27.3,143600.0,21.175,21.1827,20.9825,21.021,143600.0
2013-09-18 09:40:00,27.31,27.31,27.18,27.25,225400.0,21.0287,21.0287,20.9286,20.9825,225400.0
2013-09-18 09:45:00,27.26,27.31,27.22,27.29,173500.0,20.9902,21.0287,20.9594,21.0133,173500.0
2013-09-18 09:50:00,27.28,27.36,27.22,27.23,271000.0,21.0056,21.0672,20.9594,20.9671,271000.0
2013-09-18 09:55:00,27.23,27.34,27.23,27.25,94500.0,20.9671,21.0518,20.9671,20.9825,94500.0
2013-09-18 10:00:00,27.25,27.3,27.24,27.25,67200.0,20.9825,21.021,20.9748,20.9825,67200.0
2013-09-18 10:05:00,27.25,27.31,27.25,27.3,83200.0,20.9825,21.0287,20.9825,21.021,83200.0
2013-09-18 10:10:00,27.3,27.32,27.29,27.32,96000.0,21.021,21.0364,21.0133,21.0364,96000.0
2013-09-18 10:15:00,27.32,27.33,27.27,27.28,241000.0,21.0364,21.0441,20.9979,21.0056,241000.0
2013-09-18 10:20:00,27.28,27.3,27.24,27.25,73300.0,21.0056,21.021,20.9748,20.9825,73300.0
2013-09-18 10:25:00,27.25,27.27,27.22,27.23,53300.0,20.9825,20.9979,20.9594,20.9671,53300.0
2013-09-18 10:30:00,27.23,27.25,27.21,27.23,89200.0,20.9671,20.9825,20.9517,20.9671,89200.0
2013-09-18 10:35:00,27.23,27.24,27.16,27.17,69200.0,20.9671,20.9748,20.9132,20.9209,69200.0
2013-09-18 10:40:00,27.16,27.22,27.15,27.18,80200.0,20.9132,20.9594,20.9055,20.9286,80200.0
2013-09-18 10:45:00,27.18,27.23,27.18,27.22,47600.0,20.9286,20.9671,20.9286,20.9594,47600.0
2013-09-18 10:50:00,27.23,27.23,27.2,27.21,16900.0,20.9671,20.9671,20.944,20.9517,16900.0
2013-09-18 10:55:00,27.22,27.22,27.19,27.2,30600.0,20.9594,20.9594,20.9363,20.944,30600.0
2013-09-18 11:00:00,27.21,27.23,27.2,27.2,27200.0,20.9517,20.9671,20.944,20.944,27200.0
2013-09-18 11:05:00,27.21,27.21,27.19,27.2,21000.0,20.9517,20.9517,20.9363,20.944,21000.0
2013-09-18 11:10:00,27.2,27.22,27.2,27.22,38600.0,20.944,20.9594,20.944,20.9594,38600.0
2013-09-18 11:15:00,27.22,27.24,27.21,27.24,17100.0,20.9594,20.9748,20.9517,20.9748,17100.0
2013-09-18 11:20:00,27.24,27.25,27.23,27.24,15500.0,20.9748,20.9825,20.9671,20.9748,15500.0
2013-09-18 11:25:00,27.24,27.25,27.23,27.25,21400.0,20.9748,20.9825,20.9671,20.9825,21400.0
2013-09-18 11:30:00,27.25,27.27,27.23,27.26,27200.0,20.9825,20.9979,20.9671,20.9902,27200.0
2013-09-18 11:35:00,27.27,27.27,27.25,27.25,96600.0,20.9979,20.9979,20.9825,20.9825,96600.0
2013-09-18 11:40:00,27.26,27.29,27.25,27.29,24300.0,20.9902,21.0133,20.9825,21.0133,24300.0
2013-09-18 11:45:00,27.29,27.33,27.28,27.33,32600.0,21.0133,21.0441,21.0056,21.0441,32600.0
2013-09-18 11:50:00,27.32,27.36,27.32,27.35,29300.0,21.0364,21.0672,21.0364,21.0595,29300.0
2013-09-18 11:55:00,27.35,27.36,27.34,27.35,18700.0,21.0595,21.0672,21.0518,21.0595,18700.0
2013-09-18 12:00:00,27.35,27.36,27.33,27.34,32700.0,21.0595,21.0672,21.0441,21.0518,32700.0
2013-09-18 12:05:00,27.35,27.37,27.34,27.35,53700.0,21.0595,21.0749,21.0518,21.0595,53700.0
2013-09-18 12:10:00,27.35,27.36,27.34,27.34,21400.0,21.0595,21.0672,21.0518,21.0518,21400.0
2013-09-18 12:15:00,27.34,27.36,27.31,27.32,27700.0,21.0518,21.0672,21.0287,21.0364,27700.0
2013-09-18 12:20:00,27.31,27.32,27.29,27.3,174100.0,21.0287,21.0364,21.0133,21.021,174100.0
2013-09-18 12:25:00,27.3,27.31,27.29,27.31,38600.0,21.021,21.0287,21.0133,21.0287,38600.0
2013-09-18 12:30:00,27.31,27.31,27.29,27.3,30700.0,21.0287,21.0287,21.0133,21.021,30700.0
2013-09-18 12:35:00,27.3,27.3,27.28,27.29,24400.0,21.021,21.021,21.0056,21.0133,24400.0
2013-09-18 12:40:00,27.29,27.29,27.28,27.29,1900.0,21.0133,21.0133,21.0056,21.0133,1900.0
2013-09-18 12:45:00,27.28,27.3,27.23,27.24,51200.0,21.0056,21.021,20.9671,20.9748,51200.0
2013-09-18 12:50:00,27.23,27.24,27.2,27.21,56600.0,20.9671,20.9748,20.944,20.9517,56600.0
2013-09-18 12:55:00,27.22,27.22,27.2,27.21,10900.0,20.9594,20.9594,20.944,20.9517,10900.0
2013-09-18 13:00:00,27.21,27.28,27.19,27.26,163300.0,20.9517,21.0056,20.9363,20.9902,163300.0
2013-09-18 13:05:00,27.26,27.26,27.24,27.24,36800.0,20.9902,20.9902,20.9748,20.9748,36800.0
2013-09-18 13:10:00,27.24,27.26,27.24,27.25,153300.0,20.9748,20.9902,20.9748,20.9825,153300.0
2013-09-18 13:15:00,27.25,27.28,27.25,27.27,14700.0,20.9825,21.0056,20.9825,20.9979,14700.0
2013-09-18 13:20:00,27.29,27.37,27.28,27.36,17400.0,21.0133,21.0749,21.0056,21.0672,17400.0
2013-09-18 13:25:00,27.37,27.43,27.37,27.41,30000.0,21.0749,21.1211,21.0749,21.1057,30000.0
2013-09-18 13:30:00,27.41,27.44,27.4,27.44,27400.0,21.1057,21.1288,21.098,21.1288,27400.0
2013-09-18 13:35:00,27.44,27.53,27.44,27.51,52800.0,21.1288,21.1981,21.1288,21.1827,52800.0
2013-09-18 13:40:00,27.51,27.59,27.51,27.56,39800.0,21.1827,21.2443,21.1827,21.2212,39800.0
2013-09-18 13:45:00,27.55,27.57,27.5,27.57,25600.0,21.2135,21.2289,21.175,21.2289,25600.0
2013-09-18 13:50:00,27.56,27.57,27.49,27.49,23200.0,21.2212,21.2289,21.1673,21.1673,23200.0
2013-09-18 13:55:00,27.49,27.53,27.49,27.53,15700.0,21.1673,21.1981,21.1673,21.1981,15700.0
2013-09-18 14:00:00,27.53,27.94,27.53,27.77,103100.0,21.1981,21.5138,21.1981,21.3829,103100.0
2013-09-18 14:05:00,27.77,27.87,27.75,27.76,141400.0,21.3829,21.4599,21.3675,21.3752,141400.0
2013-09-18 14:10:00,27.76,27.8,27.72,27.75,137100.0,21.3752,21.406,21.3444,21.3675,137100.0
2013-09-18 14:15:00,27.75,27.79,27.74,27.78,69900.0,21.3675,21.3983,21.3598,21.3906,69900.0
2013-09-18 14:20:00,27.77,27.82,27.77,27.8,139900.0,21.3829,21.4214,21.3829,21.406,139900.0
2013-09-18 14:25:00,27.8,27.82,27.77,27.78,50100.0,21.406,21.4214,21.3829,21.3906,50100.0
2013-09-18 14:30:00,27.78,27.83,27.75,27.75,58100.0,21.3906,21.4291,21.3675,21.3675,58100.0
2013-09-18 14:35:00,27.75,27.83,27.72,27.83,211300.0,21.3675,21.4291,21.3444,21.4291,211300.0
2013-09-18 14:40:00,27.84,27.9,27.82,27.88,31800.0,21.4368,21.483,21.4214,21.4676,31800.0
2013-09-18 14:45:00,27.89,27.98,27.85,27.98,56300.0,21.4753,21.5446,21.4445,21.5446,56300.0
2013-09-18 14:50:00,27.98,27.98,27.92,27.93,112900.0,21.5446,21.5446,21.4984,21.5061,112900.0
2013-09-18 14:55:00,27.93,28.1,27.93,28.1,65000.0,21.5061,21.637,21.5061,21.637,65000.0
2013-09-18 15:00:00,28.1,28.12,28.06,28.12,115400.0,21.637,21.6524,21.6062,21.6524,115400.0
2013-09-18 15:05:00,28.12,28.12,27.99,27.99,109700.0,21.6524,21.6524,21.5523,21.5523,109700.0
2013-09-18 15:10:00,27.99,27.99,27.82,27.82,99900.0,21.5523,21.5523,21.4214,21.4214,99900.0
2013-09-18 15:15:00,27.82,27.83,27.73,27.73,58600.0,21.4214,21.4291,21.3521,21.3521,58600.0
2013-09-18 15:20:00,27.73,27.75,27.73,27.74,66100.0,21.3521,21.3675,21.3521,21.3598,66100.0
2013-09-18 15:25:00,27.74,27.75,27.72,27.72,68100.0,21.3598,21.3675,21.3444,21.3444,68100.0
2013-09-18 15:30:00,27.72,27.73,27.67,27.69,125900.0,21.3444,21.3521,21.3059,21.3213,125900.0
2013-09-18 15:35:00,27.69,27.71,27.62,27.71,116200.0,21.3213,21.3367,21.2674,21.3367,116200.0
2013-09-18 15:40:00,27.71,27.82,27.7,27.79,136900.0,21.3367,21.4214,21.329,21.3983,136900.0
2013-09-18 15:45:00,27.79,27.81,27.76,27.79,99200.0,21.3983,21.4137,21.3752,21.3983,99200.0
2013-09-18 15:50:00,27.79,27.79,27.77,27.78,77300.0,21.3983,21.3983,21.3829,21.3906,77300.0
2013-09-18 15:55:00,27.78,27.93,27.77,27.92,595700.0,21.3906,21.5061,21.3829,21.4984,595700.0
2013-09-19 09:30:00,27.96,28.0,27.87,27.87,122900.0,21.5292,21.56,21.4599,21.4599,122900.0
2013-09-19 09:35:00,27.88,27.91,27.8,27.84,148300.0,21.4676,21.4907,21.406,21.4368,148300.0
2013-09-19 09:40:00,27.81,28.0,27.81,27.99,90900.0,21.4137,21.56,21.4137,21.5523,90900.0
2013-09-19 09:45:00,27.98,28.13,27.97,28.09,84000.0,21.5446,21.6601,21.5369,21.6293,84000.0
2013-09-19 09:50:00,28.1,28.18,28.05,28.16,55200.0,21.637,21.6986,21.5985,21.6832,55200.0
2013-09-19 09:55:00,28.17,28.25,28.13,28.15,72300.0,21.6909,21.7525,21.6601,21.6755,72300.0
2013-09-19 10:00:00,28.14,28.15,28.05,28.06,46600.0,21.6678,21.6755,21.5985,21.6062,46600.0
2013-09-19 10:05:00,28.05,28.05,27.97,27.97,51900.0,21.5985,21.5985,21.5369,21.5369,51900.0
2013-09-19 10:10:00,27.98,28.05,27.98,28.0,65600.0,21.5446,21.5985,21.5446,21.56,65600.0
2013-09-19 10:15:00,28.0,28.06,28.0,28.01,20800.0,21.56,21.6062,21.56,21.5677,20800.0
2013-09-19 10:20:00,28.02,28.04,28.02,28.04,22500.0,21.5754,21.5908,21.5754,21.5908,22500.0
2013-09-19 10:25:00,28.04,28.04,27.97,27.98,59300.0,21.5908,21.5908,21.5369,21.5446,59300.0
2013-09-19 10:30:00,27.98,28.0,27.98,28.0,93300.0,21.5446,21.56,21.5446,21.56,93300.0
2013-09-19 10:35:00,28.0,28.0,27.96,27.99,490000.0,21.56,21.56,21.5292,21.5523,490000.0
2013-09-19 10:40:00,28.0,28.01,27.99,28.0,239100.0,21.56,21.5677,21.5523,21.56,239100.0
2013-09-19 10:45:00,28.0,28.04,27.97,27.98,403200.0,21.56,21.5908,21.5369,21.5446,403200.0
2013-09-19 10:50:00,27.97,28.01,27.97,28.01,271400.0,21.5369,21.5677,21.5369,21.5677,271400.0
2013-09-19 10:55:00,28.01,28.04,28.01,28.02,23500.0,21.5677,21.5908,21.5677,21.5754,23500.0
2013-09-19 11:00:00,28.03,28.05,28.02,28.02,42700.0,21.5831,21.5985,21.5754,21.5754,42700.0
2013-09-19 11:05:00,28.02,28.04,28.0,28.02,14900.0,21.5754,21.5908,21.56,21.5754,14900.0
2013-09-19 11:10:00,28.01,28.01,27.99,27.99,9500.0,21.5677,21.5677,21.5523,21.5523,9500.0
2013-09-19 11:15:00,27.99,28.03,27.99,28.03,14300.0,21.5523,21.5831,21.5523,21.5831,14300.0
2013-09-19 11:20:00,28.03,28.05,28.03,28.05,23200.0,21.5831,21.5985,21.5831,21.5985,23200.0
2013-09-19 11:25:00,28.05,28.06,28.04,28.04,24900.0,21.5985,21.6062,21.5908,21.5908,24900.0
2013-09-19 11:30:00,28.04,28.05,27.98,28.0,33700.0,21.5908,21.5985,21.5446,21.56,33700.0
2013-09-19 11:35:00,28.0,28.05,28.0,28.05,15600.0,21.56,21.5985,21.56,21.5985,15600.0
2013-09-19 11:40:00,28.05,28.07,28.02,28.03,47600.0,21.5985,21.6139,21.5754,21.5831,47600.0
2013-09-19 11:45:00,28.04,28.06,28.02,28.06,9400.0,21.5908,21.6062,21.5754,21.6062,9400.0
2013-09-19 11:50:00,28.06,28.09,28.05,28.05,24200.0,21.6062,21.6293,21.5985,21.5985,24200.0
2013-09-19 11:55:00,28.05,28.12,28.04,28.12,21900.0,21.5985,21.6524,21.5908,21.6524,21900.0
2013-09-19 12:00:00,28.11,28.11,28.08,28.1,41100.0,21.6447,21.6447,21.6216,21.637,41100.0
2013-09-19 12:05:00,28.11,28.16,28.11,28.16,18600.0,21.6447,21.6832,21.6447,21.6832,18600.0
2013-09-19 12:10:00,28.16,28.17,28.13,28.13,23900.0,21.6832,21.6909,21.6601,21.6601,23900.0
2013-09-19 12:15:00,28.13,28.14,28.1,28.1,12700.0,21.6601,21.6678,21.637,21.637,12700.0
2013-09-19 12:20:00,28.1,28.11,28.09,28.09,11800.0,21.637,21.6447,21.6293,21.6293,11800.0
2013-09-19 12:25:00,28.1,28.1,28.06,28.08,30700.0,21.637,21.637,21.6062,21.6216,30700.0
2013-09-19 12:30:00,28.08,28.08,28.03,28.03,17200.0,21.6216,21.6216,21.5831,21.5831,17200.0
2013-09-19 12:35:00,28.03,28.03,27.99,28.0,15000.0,21.5831,21.5831,21.5523,21.56,15000.0
2013-09-19 12:40:00,27.99,28.0,27.98,27.98,10900.0,21.5523,21.56,21.5446,21.5446,10900.0
2013-09-19 12:45:00,27.98,27.99,27.96,27.96,13800.0,21.5446,21.5523,21.5292,21.5292,13800.0
2013-09-19 12:50:00,27.97,27.99,27.97,27.97,18000.0,21.5369,21.5523,21.5369,21.5369,18000.0
2013-09-19 12:55:00,27.98,27.98,27.96,27.96,12200.0,21.5446,21.5446,21.5292,21.5292,12200.0
2013-09-19 13:00:00,27.97,27.99,27.92,27.93,20400.0,21.5369,21.5523,21.4984,21.5061,20400.0
2013-09-19 13:05:00,27.92,27.92,27.87,27.9,47900.0,21.4984,21.4984,21.4599,21.483,47900.0
2013-09-19 13:10:00,27.9,27.91,27.85,27.91,55100.0,21.483,21.4907,21.4445,21.4907,55100.0
2013-09-19 13:15:00,27.91,27.94,27.91,27.94,15400.0,21.4907,21.5138,21.4907,21.5138,15400.0
2013-09-19 13:20:00,27.94,27.96,27.94,27.95,29600.0,21.5138,21.5292,21.5138,21.5215,29600.0
2013-09-19 13:25:00,27.95,27.95,27.93,27.94,14500.0,21.5215,21.5215,21.5061,21.5138,14500.0
2013-09-19 13:30:00,27.94,27.95,27.93,27.95,26200.0,21.5138,21.5215,21.5061,21.5215,26200.0
2013-09-19 13:35:00,27.95,28.01,27.95,27.98,46900.0,21.5215,21.5677,21.5215,21.5446,46900.0
2013-09-19 13:40:00,27.97,27.98,27.93,27.93,33500.0,21.5369,21.5446,21.5061,21.5061,33500.0
2013-09-19 13:45:00,27.93,27.93,27.87,27.87,99500.0,21.5061,21.5061,21.4599,21.4599,99500.0
2013-09-19 13:50:00,27.87,27.9,27.86,27.9,46200.0,21.4599,21.483,21.4522,21.483,46200.0
2013-09-19 13:55:00,27.9,27.92,27.89,27.91,33400.0,21.483,21.4984,21.4753,21.4907,33400.0
2013-09-19 14:00:00,27.91,27.91,27.88,27.9,27000.0,21.4907,21.4907,21.4676,21.483,27000.0
2013-09-19 14:05:00,27.9,27.91,27.88,27.89,47800.0,21.483,21.4907,21.4676,21.4753,47800.0
2013-09-19 14:10:00,27.89,27.89,27.85,27.86,42700.0,21.4753,21.4753,21.4445,21.4522,42700.0
2013-09-19 14:15:00,27.86,27.88,27.85,27.86,39200.0,21.4522,21.4676,21.4445,21.4522,39200.0
2013-09-19 14:20:00,27.87,27.87,27.82,27.83,149300.0,21.4599,21.4599,21.4214,21.4291,149300.0
2013-09-19 14:25:00,27.83,27.84,27.71,27.72,37100.0,21.4291,21.4368,21.3367,21.3444,37100.0
2013-09-19 14:30:00,27.72,27.79,27.71,27.79,84500.0,21.3444,21.3983,21.3367,21.3983,84500.0
2013-09-19 14:35:00,27.78,27.85,27.78,27.85,44900.0,21.3906,21.4445,21.3906,21.4445,44900.0
2013-09-19 14:40:00,27.85,27.85,27.82,27.83,33100.0,21.4445,21.4445,21.4214,21.4291,33100.0
2013-09-19 14:45:00,27.82,27.86,27.78,27.86,64200.0,21.4214,21.4522,21.3906,21.4522,64200.0
2013-09-19 14:50:00,27.85,27.86,27.83,27.83,37100.0,21.4445,21.4522,21.4291,21.4291,37100.0
2013-09-19 14:55:00,27.82,27.85,27.8,27.8,37000.0,21.4214,21.4445,21.406,21.406,37000.0
2013-09-19 15:00:00,27.8,27.85,27.8,27.84,41700.0,21.406,21.4445,21.406,21.4368,41700.0
2013-09-19 15:05:00,27.84,27.87,27.84,27.85,31700.0,21.4368,21.4599,21.4368,21.4445,31700.0
2013-09-19 15:10:00,27.85,27.88,27.84,27.88,31600.0,21.4445,21.4676,21.4368,21.4676,31600.0
2013-09-19 15:15:00,27.87,27.88,27.87,27.88,30100.0,21.4599,21.4676,21.4599,21.4676,30100.0
2013-09-19 15:20:00,27.88,27.88,27.85,27.87,88500.0,21.4676,21.4676,21.4445,21.4599,88500.0
2013-09-19 15:25:00,27.88,27.88,27.84,27.84,79600.0,21.4676,21.4676,21.4368,21.4368,79600.0
2013-09-19 15:30:00,27.85,27.85,27.79,27.79,68300.0,21.4445,21.4445,21.3983,21.3983,68300.0
2013-09-19 15:35:00,27.79,27.81,27.78,27.78,72700.0,21.3983,21.4137,21.3906,21.3906,72700.0
2013-09-19 15:40:00,27.78,27.84,27.78,27.8,111100.0,21.3906,21.4368,21.3906,21.406,111100.0
2013-09-19 15:45:00,27.81,27.85,27.78,27.81,99100.0,21.4137,21.4445,21.3906,21.4137,99100.0
2013-09-19 15:50:00,27.82,27.82,27.79,27.8,123600.0,21.4214,21.4214,21.3983,21.406,123600.0
2013-09-19 15:55:00,27.8,27.82,27.78,27.81,183100.0,21.406,21.4214,21.3906,21.4137,183100.0
2013-09-20 09:30:00,27.81,27.87,27.79,27.83,318100.0,21.4137,21.4599,21.3983,21.4291,318100.0
2013-09-20 09:35:00,27.84,27.84,27.72,27.75,36100.0,21.4368,21.4368,21.3444,21.3675,36100.0
2013-09-20 09:40:00,27.75,27.75,27.63,27.73,86600.0,21.3675,21.3675,21.2751,21.3521,86600.0
2013-09-20 09:45:00,27.74,27.77,27.71,27.75,29200.0,21.3598,21.3829,21.3367,21.3675,29200.0
2013-09-20 09:50:00,27.75,27.8,27.73,27.8,45700.0,21.3675,21.406,21.3521,21.406,45700.0
2013-09-20 09:55:00,27.79,27.81,27.76,27.81,52500.0,21.3983,21.4137,21.3752,21.4137,52500.0
2013-09-20 10:00:00,27.81,27.82,27.76,27.8,59700.0,21.4137,21.4214,21.3752,21.406,59700.0
2013-09-20 10:05:00,27.8,27.8,27.74,27.75,53200.0,21.406,21.406,21.3598,21.3675,53200.0
2013-09-20 10:10:00,27.75,27.83,27.75,27.83,47500.0,21.3675,21.4291,21.3675,21.4291,47500.0
2013-09-20 10:15:00,27.83,27.87,27.82,27.86,34500.0,21.4291,21.4599,21.4214,21.4522,34500.0
2013-09-20 10:20:00,27.86,27.9,27.86,27.89,16600.0,21.4522,21.483,21.4522,21.4753,16600.0
2013-09-20 10:25:00,27.9,27.93,27.86,27.91,34800.0,21.483,21.5061,21.4522,21.4907,34800.0
2013-09-20 10:30:00,27.9,27.92,27.82,27.82,31900.0,21.483,21.4984,21.4214,21.4214,31900.0
2013-09-20 10:35:00,27.81,27.82,27.79,27.82,28200.0,21.4137,21.4214,21.3983,21.4214,28200.0
2013-09-20 10:40:00,27.82,27.83,27.79,27.82,11700.0,21.4214,21.4291,21.3983,21.4214,11700.0
2013-09-20 10:45:00,27.82,27.82,27.79,27.8,24100.0,21.4214,21.4214,21.3983,21.406,24100.0
2013-09-20 10:50:00,27.82,27.82,27.71,27.71,132600.0,21.4214,21.4214,21.3367,21.3367,132600.0
2013-09-20 10:55:00,27.71,27.78,27.71,27.75,42600.0,21.3367,21.3906,21.3367,21.3675,42600.0
2013-09-20 11:00:00,27.75,27.76,27.68,27.68,213500.0,21.3675,21.3752,21.3136,21.3136,213500.0
2013-09-20 11:05:00,27.68,27.7,27.64,27.64,28400.0,21.3136,21.329,21.2828,21.2828,28400.0
2013-09-20 11:10:00,27.64,27.66,27.64,27.64,12200.0,21.2828,21.2982,21.2828,21.2828,12200.0
2013-09-20 11:15:00,27.65,27.65,27.63,27.65,11500.0,21.2905,21.2905,21.2751,21.2905,11500.0
2013-09-20 11:20:00,27.65,27.65,27.64,27.65,17700.0,21.2905,21.2905,21.2828,21.2905,17700.0
2013-09-20 11:25:00,27.65,27.68,27.64,27.67,18100.0,21.2905,21.3136,21.2828,21.3059,18100.0
2013-09-20 11:30:00,27.68,27.69,27.65,27.65,13400.0,21.3136,21.3213,21.2905,21.2905,13400.0
2013-09-20 11:35:00,27.65,27.67,27.64,27.65,23500.0,21.2905,21.3059,21.2828,21.2905,23500.0
2013-09-20 11:40:00,27.65,27.66,27.65,27.65,4400.0,21.2905,21.2982,21.2905,21.2905,4400.0
2013-09-20 11:45:00,27.65,27.65,27.63,27.64,89000.0,21.2905,21.2905,21.2751,21.2828,89000.0
2013-09-20 11:50:00,27.64,27.67,27.64,27.67,12700.0,21.2828,21.3059,21.2828,21.3059,12700.0
2013-09-20 11:55:00,27.67,27.68,27.61,27.64,97400.0,21.3059,21.3136,21.2597,21.2828,97400.0
2013-09-20 12:00:00,27.63,27.64,27.57,27.59,69800.0,21.2751,21.2828,21.2289,21.2443,69800.0
2013-09-20 12:05:00,27.6,27.61,27.58,27.58,7400.0,21.252,21.2597,21.2366,21.2366,7400.0
2013-09-20 12:10:00,27.58,27.59,27.56,27.57,6800.0,21.2366,21.2443,21.2212,21.2289,6800.0
2013-09-20 12:15:00,27.56,27.57,27.55,27.57,5900.0,21.2212,21.2289,21.2135,21.2289,5900.0
2013-09-20 12:20:00,27.57,27.59,27.54,27.55,18900.0,21.2289,21.2443,21.2058,21.2135,18900.0
2013-09-20 12:25:00,27.55,27.56,27.53,27.56,12800.0,21.2135,21.2212,21.1981,21.2212,12800.0
2013-09-20 12:30:00,27.55,27.57,27.55,27.57,13700.0,21.2135,21.2289,21.2135,21.2289,13700.0
2013-09-20 12:35:00,27.57,27.61,27.57,27.61,4600.0,21.2289,21.2597,21.2289,21.2597,4600.0
2013-09-20 12:40:00,27.61,27.63,27.61,27.63,9100.0,21.2597,21.2751,21.2597,21.2751,9100.0
2013-09-20 12:45:00,27.63,27.65,27.63,27.64,11500.0,21.2751,21.2905,21.2751,21.2828,11500.0
2013-09-20 12:50:00,27.64,27.67,27.64,27.66,5500.0,21.2828,21.3059,21.2828,21.2982,5500.0
2013-09-20 12:55:00,27.67,27.67,27.64,27.64,6700.0,21.3059,21.3059,21.2828,21.2828,6700.0
2013-09-20 13:00:00,27.64,27.65,27.62,27.64,9000.0,21.2828,21.2905,21.2674,21.2828,9000.0
2013-09-20 13:05:00,27.63,27.64,27.61,27.61,9200.0,21.2751,21.2828,21.2597,21.2597,9200.0
2013-09-20 13:10:00,27.62,27.63,27.6,27.6,15700.0,21.2674,21.2751,21.252,21.252,15700.0
2013-09-20 13:15:00,27.6,27.61,27.56,27.58,47700.0,21.252,21.2597,21.2212,21.2366,47700.0
2013-09-20 13:20:00,27.59,27.62,27.58,27.6,7600.0,21.2443,21.2674,21.2366,21.252,7600.0
2013-09-20 13:25:00,27.59,27.62,27.58,27.61,12600.0,21.2443,21.2674,21.2366,21.2597,12600.0
2013-09-20 13:30:00,27.61,27.62,27.61,27.62,4200.0,21.2597,21.2674,21.2597,21.2674,4200.0
2013-09-20 13:35:00,27.63,27.63,27.58,27.58,10200.0,21.2751,21.2751,21.2366,21.2366,10200.0
2013-09-20 13:40:00,27.59,27.59,27.58,27.59,4100.0,21.2443,21.2443,21.2366,21.2443,4100.0
2013-09-20 13:45:00,27.58,27.6,27.57,27.6,11600.0,21.2366,21.252,21.2289,21.252,11600.0
2013-09-20 13:50:00,27.61,27.63,27.59,27.59,9500.0,21.2597,21.2751,21.2443,21.2443,9500.0
2013-09-20 13:55:00,27.59,27.61,27.59,27.6,11800.0,21.2443,21.2597,21.2443,21.252,11800.0
2013-09-20 14:00:00,27.6,27.6,27.59,27.6,33200.0,21.252,21.252,21.2443,21.252,33200.0
2013-09-20 14:05:00,27.59,27.61,27.57,27.6,8700.0,21.2443,21.2597,21.2289,21.252,8700.0
2013-09-20 14:10:00,27.6,27.6,27.59,27.6,8400.0,21.252,21.252,21.2443,21.252,8400.0
2013-09-20 14:15:00,27.6,27.61,27.58,27.6,12700.0,21.252,21.2597,21.2366,21.252,12700.0
2013-09-20 14:20:00,27.6,27.63,27.6,27.63,7700.0,21.252,21.2751,21.252,21.2751,7700.0
2013-09-20 14:25:00,27.64,27.68,27.63,27.66,18000.0,21.2828,21.3136,21.2751,21.2982,18000.0
2013-09-20 14:30:00,27.66,27.66,27.63,27.64,11600.0,21.2982,21.2982,21.2751,21.2828,11600.0
2013-09-20 14:35:00,27.64,27.64,27.6,27.61,12900.0,21.2828,21.2828,21.252,21.2597,12900.0
2013-09-20 14:40:00,27.6,27.63,27.59,27.61,12300.0,21.252,21.2751,21.2443,21.2597,12300.0
2013-09-20 14:45:00,27.62,27.64,27.61,27.62,7100.0,21.2674,21.2828,21.2597,21.2674,7100.0
2013-09-20 14:50:00,27.62,27.63,27.61,27.62,5900.0,21.2674,21.2751,21.2597,21.2674,5900.0
2013-09-20 14:55:00,27.62,27.64,27.61,27.62,14300.0,21.2674,21.2828,21.2597,21.2674,14300.0
2013-09-20 15:00:00,27.61,27.62,27.58,27.58,34500.0,21.2597,21.2674,21.2366,21.2366,34500.0
2013-09-20 15:05:00,27.58,27.59,27.55,27.55,30600.0,21.2366,21.2443,21.2135,21.2135,30600.0
2013-09-20 15:10:00,27.55,27.57,27.54,27.56,32900.0,21.2135,21.2289,21.2058,21.2212,32900.0
2013-09-20 15:15:00,27.55,27.56,27.54,27.56,31100.0,21.2135,21.2212,21.2058,21.2212,31100.0
2013-09-20 15:20:00,27.56,27.57,27.54,27.55,30900.0,21.2212,21.2289,21.2058,21.2135,30900.0
2013-09-20 15:25:00,27.55,27.56,27.54,27.55,44100.0,21.2135,21.2212,21.2058,21.2135,44100.0
2013-09-20 15:30:00,27.55,27.56,27.5,27.5,59400.0,21.2135,21.2212,21.175,21.175,59400.0
2013-09-20 15:35:00,27.5,27.51,27.49,27.5,53800.0,21.175,21.1827,21.1673,21.175,53800.0
2013-09-20 15:40:00,27.5,27.52,27.49,27.52,87800.0,21.175,21.1904,21.1673,21.1904,87800.0
2013-09-20 15:45:00,27.52,27.57,27.52,27.55,140900.0,21.1904,21.2289,21.1904,21.2135,140900.0
2013-09-20 15:50:00,27.55,27.55,27.52,27.53,54800.0,21.2135,21.2135,21.1904,21.1981,54800.0
2013-09-20 15:55:00,27.53,27.54,27.5,27.52,224800.0,21.1981,21.2058,21.175,21.1904,224800.0
2013-09-23 09:30:00,27.47,27.6,27.36,27.5,51300.0,21.1519,21.252,21.0672,21.175,51300.0
2013-09-23 09:35:00,27.51,27.57,27.44,27.55,195200.0,21.1827,21.2289,21.1288,21.2135,195200.0
2013-09-23 09:40:00,27.55,27.71,27.55,27.63,20600.0,21.2135,21.3367,21.2135,21.2751,20600.0
2013-09-23 09:45:00,27.62,27.73,27.59,27.66,100300.0,21.2674,21.3521,21.2443,21.2982,100300.0
2013-09-23 09:50:00,27.65,27.81,27.62,27.81,39500.0,21.2905,21.4137,21.2674,21.4137,39500.0
2013-09-23 09:55:00,27.82,27.95,27.82,27.9,48600.0,21.4214,21.5215,21.4214,21.483,48600.0
2013-09-23 10:00:00,27.89,27.9,27.86,27.87,45500.0,21.4753,21.483,21.4522,21.4599,45500.0
2013-09-23 10:05:00,27.87,27.94,27.85,27.88,158300.0,21.4599,21.5138,21.4445,21.4676,158300.0
2013-09-23 10:10:00,27.88,27.96,27.88,27.91,62400.0,21.4676,21.5292,21.4676,21.4907,62400.0
2013-09-23 10:15:00,27.91,27.97,27.9,27.94,20600.0,21.4907,21.5369,21.483,21.5138,20600.0
2013-09-23 10:20:00,27.94,27.96,27.9,27.96,41700.0,21.5138,21.5292,21.483,21.5292,41700.0
2013-09-23 10:25:00,27.94,28.03,27.94,28.02,37900.0,21.5138,21.5831,21.5138,21.5754,37900.0
2013-09-23 10:30:00,28.02,28.04,27.98,27.99,95500.0,21.5754,21.5908,21.5446,21.5523,95500.0
2013-09-23 10:35:00,27.98,27.99,27.93,27.97,45700.0,21.5446,21.5523,21.5061,21.5369,45700.0
2013-09-23 10:40:00,27.98,28.0,27.97,27.99,93600.0,21.5446,21.56,21.5369,21.5523,93600.0
2013-09-23 10:45:00,27.99,28.0,27.95,27.98,58700.0,21.5523,21.56,21.5215,21.5446,58700.0
2013-09-23 10:50:00,27.98,27.98,27.94,27.95,90200.0,21.5446,21.5446,21.5138,21.5215,90200.0
2013-09-23 10:55:00,27.95,27.95,27.85,27.89,56000.0,21.5215,21.5215,21.4445,21.4753,56000.0
2013-09-23 11:00:00,27.88,27.9,27.86,27.89,43500.0,21.4676,21.483,21.4522,21.4753,43500.0
2013-09-23 11:05:00,27.89,27.9,27.86,27.87,21400.0,21.4753,21.483,21.4522,21.4599,21400.0
2013-09-23 11:10:00,27.88,27.9,27.85,27.89,67600.0,21.4676,21.483,21.4445,21.4753,67600.0
2013-09-23 11:15:00,27.88,27.88,27.83,27.84,19500.0,21.4676,21.4676,21.4291,21.4368,19500.0
2013-09-23 11:20:00,27.84,27.86,27.82,27.84,18300.0,21.4368,21.4522,21.4214,21.4368,18300.0
2013-09-23 11:25:00,27.84,27.87,27.83,27.87,18200.0,21.4368,21.4599,21.4291,21.4599,18200.0
2013-09-23 11:30:00,27.87,27.9,27.86,27.89,15300.0,21.4599,21.483,21.4522,21.4753,15300.0
2013-09-23 11:35:00,27.89,27.89,27.86,27.88,65500.0,21.4753,21.4753,21.4522,21.4676,65500.0
2013-09-23 11:40:00,27.88,27.91,27.88,27.89,41900.0,21.4676,21.4907,21.4676,21.4753,41900.0
2013-09-23 11:45:00,27.88,27.91,27.86,27.9,12700.0,21.4676,21.4907,21.4522,21.483,12700.0
2013-09-23 11:50:00,27.9,27.99,27.9,27.98,34000.0,21.483,21.5523,21.483,21.5446,34000.0
2013-09-23 11:55:00,27.98,27.99,27.95,27.98,27400.0,21.5446,21.5523,21.5215,21.5446,27400.0
2013-09-23 12:00:00,27.99,28.0,27.97,28.0,34600.0,21.5523,21.56,21.5369,21.56,34600.0
2013-09-23 12:05:00,28.0,28.0,27.96,28.0,35000.0,21.56,21.56,21.5292,21.56,35000.0
2013-09-23 12:10:00,27.99,28.0,27.98,27.98,22000.0,21.5523,21.56,21.5446,21.5446,22000.0
2013-09-23 12:15:00,27.99,28.0,27.98,28.0,29300.0,21.5523,21.56,21.5446,21.56,29300.0
2013-09-23 12:20:00,28.0,28.02,27.98,28.02,37100.0,21.56,21.5754,21.5446,21.5754,37100.0
2013-09-23 12:25:00,28.01,28.02,28.0,28.02,11000.0,21.5677,21.5754,21.56,21.5754,11000.0
2013-09-23 12:30:00,28.02,28.02,27.98,28.0,17600.0,21.5754,21.5754,21.5446,21.56,17600.0
2013-09-23 12:35:00,28.0,28.01,27.99,28.01,6100.0,21.56,21.5677,21.5523,21.5677,6100.0
2013-09-23 12:40:00,28.01,28.01,27.96,27.97,14800.0,21.5677,21.5677,21.5292,21.5369,14800.0
2013-09-23 12:45:00,27.96,27.96,27.92,27.94,9000.0,21.5292,21.5292,21.4984,21.5138,9000.0
2013-09-23 12:50:00,27.93,27.96,27.93,27.96,59600.0,21.5061,21.5292,21.5061,21.5292,59600.0
2013-09-23 12:55:00,27.96,27.96,27.95,27.95,6100.0,21.5292,21.5292,21.5215,21.5215,6100.0
2013-09-23 13:00:00,27.95,27.97,27.95,27.97,5000.0,21.5215,21.5369,21.5215,21.5369,5000.0
2013-09-23 13:05:00,27.96,27.97,27.95,27.96,9100.0,21.5292,21.5369,21.5215,21.5292,9100.0
2013-09-23 13:10:00,27.96,27.96,27.93,27.93,8500.0,21.5292,21.5292,21.5061,21.5061,8500.0
2013-09-23 13:15:00,27.94,27.95,27.93,27.93,11200.0,21.5138,21.5215,21.5061,21.5061,11200.0
2013-09-23 13:20:00,27.93,27.94,27.9,27.9,12400.0,21.5061,21.5138,21.483,21.483,12400.0
2013-09-23 13:25:00,27.9,27.91,27.89,27.89,17800.0,21.483,21.4907,21.4753,21.4753,17800.0
2013-09-23 13:30:00,27.9,27.9,27.89,27.9,1800.0,21.483,21.483,21.4753,21.483,1800.0
2013-09-23 13:35:00,27.89,27.9,27.87,27.88,9400.0,21.4753,21.483,21.4599,21.4676,9400.0
2013-09-23 13:40:00,27.88,27.9,27.87,27.89,22500.0,21.4676,21.483,21.4599,21.4753,22500.0
2013-09-23 13:45:00,27.88,27.9,27.87,27.89,6700.0,21.4676,21.483,21.4599,21.4753,6700.0
2013-09-23 13:50:00,27.89,27.91,27.88,27.88,18900.0,21.4753,21.4907,21.4676,21.4676,18900.0
2013-09-23 13:55:00,27.88,27.9,27.87,27.88,15600.0,21.4676,21.483,21.4599,21.4676,15600.0
2013-09-23 14:00:00,27.88,27.89,27.88,27.89,8800.0,21.4676,21.4753,21.4676,21.4753,8800.0
2013-09-23 14:05:00,27.89,27.9,27.86,27.9,31300.0,21.4753,21.483,21.4522,21.483,31300.0
2013-09-23 14:10:00,27.9,27.9,27.85,27.85,13300.0,21.483,21.483,21.4445,21.4445,13300.0
2013-09-23 14:15:00,27.86,27.87,27.85,27.86,134400.0,21.4522,21.4599,21.4445,21.4522,134400.0
2013-09-23 14:20:00,27.86,27.89,27.86,27.89,18800.0,21.4522,21.4753,21.4522,21.4753,18800.0
2013-09-23 14:25:00,27.9,27.91,27.89,27.91,17200.0,21.483,21.4907,21.4753,21.4907,17200.0
2013-09-23 14:30:00,27.9,27.91,27.89,27.91,30200.0,21.483,21.4907,21.4753,21.4907,30200.0
2013-09-23 14:35:00,27.91,27.93,27.89,27.89,54600.0,21.4907,21.5061,21.4753,21.4753,54600.0
2013-09-23 14:40:00,27.89,27.91,27.89,27.9,42200.0,21.4753,21.4907,21.4753,21.483,42200.0
2013-09-23 14:45:00,27.9,27.91,27.88,27.91,38900.0,21.483,21.4907,21.4676,21.4907,38900.0
2013-09-23 14:50:00,27.91,27.93,27.89,27.93,27700.0,21.4907,21.5061,21.4753,21.5061,27700.0
2013-09-23 14:55:00,27.93,27.93,27.88,27.93,47700.0,21.5061,21.5061,21.4676,21.5061,47700.0
2013-09-23 15:00:00,27.94,27.94,27.9,27.93,31300.0,21.5138,21.5138,21.483,21.5061,31300.0
2013-09-23 15:05:00,27.93,27.99,27.93,27.99,21300.0,21.5061,21.5523,21.5061,21.5523,21300.0
2013-09-23 15:10:00,27.99,28.0,27.98,28.0,21400.0,21.5523,21.56,21.5446,21.56,21400.0
2013-09-23 15:15:00,28.0,28.0,27.97,27.97,38400.0,21.56,21.56,21.5369,21.5369,38400.0
2013-09-23 15:20:00,27.98,27.98,27.93,27.95,128000.0,21.5446,21.5446,21.5061,21.5215,128000.0
2013-09-23 15:25:00,27.95,27.96,27.93,27.95,36600.0,21.5215,21.5292,21.5061,21.5215,36600.0
2013-09-23 15:30:00,27.95,27.98,27.94,27.96,32300.0,21.5215,21.5446,21.5138,21.5292,32300.0
2013-09-23 15:35:00,27.96,27.96,27.94,27.94,24700.0,21.5292,21.5292,21.5138,21.5138,24700.0
2013-09-23 15:40:00,27.94,27.95,27.92,27.95,46300.0,21.5138,21.5215,21.4984,21.5215,46300.0
2013-09-23 15:45:00,27.94,27.95,27.94,27.94,117800.0,21.5138,21.5215,21.5138,21.5138,117800.0
2013-09-23 15:50:00,27.94,27.95,27.91,27.92,52600.0,21.5138,21.5215,21.4907,21.4984,52600.0
2013-09-23 15:55:00,27.92,27.96,27.91,27.96,210500.0,21.4984,21.5292,21.4907,21.5292,210500.0
2013-09-24 09:30:00,27.97,28.0,27.83,27.85,22400.0,21.5369,21.56,21.4291,21.4445,22400.0
2013-09-24 09:35:00,27.85,27.94,27.85,27.93,21100.0,21.4445,21.5138,21.4445,21.5061,21100.0
2013-09-24 09:40:00,27.91,27.92,27.82,27.88,27300.0,21.4907,21.4984,21.4214,21.4676,27300.0
2013-09-24 09:45:00,27.89,27.95,27.87,27.91,36400.0,21.4753,21.5215,21.4599,21.4907,36400.0
2013-09-24 09:50:00,27.91,28.0,27.88,28.0,37600.0,21.4907,21.56,21.4676,21.56,37600.0
2013-09-24 09:55:00,27.99,28.06,27.98,28.05,62400.0,21.5523,21.6062,21.5446,21.5985,62400.0
2013-09-24 10:00:00,28.05,28.07,27.99,28.0,32500.0,21.5985,21.6139,21.5523,21.56,32500.0
2013-09-24 10:05:00,28.0,28.04,28.0,28.03,105000.0,21.56,21.5908,21.56,21.5831,105000.0
2013-09-24 10:10:00,28.03,28.07,28.02,28.04,51500.0,21.5831,21.6139,21.5754,21.5908,51500.0
2013-09-24 10:15:00,28.04,28.04,27.99,28.01,60900.0,21.5908,21.5908,21.5523,21.5677,60900.0
2013-09-24 10:20:00,28.0,28.0,27.95,27.98,68500.0,21.56,21.56,21.5215,21.5446,68500.0
2013-09-24 10:25:00,27.97,28.0,27.95,27.96,92500.0,21.5369,21.56,21.5215,21.5292,92500.0
2013-09-24 10:30:00,27.97,28.02,27.95,27.99,97300.0,21.5369,21.5754,21.5215,21.5523,97300.0
2013-09-24 10:35:00,27.98,27.99,27.96,27.99,33800.0,21.5446,21.5523,21.5292,21.5523,33800.0
2013-09-24 10:40:00,27.99,28.03,27.97,28.02,23300.0,21.5523,21.5831,21.5369,21.5754,23300.0
2013-09-24 10:45:00,28.03,28.05,28.02,28.02,12800.0,21.5831,21.5985,21.5754,21.5754,12800.0
2013-09-24 10:50:00,28.02,28.09,28.02,28.07,30300.0,21.5754,21.6293,21.5754,21.6139,30300.0
2013-09-24 10:55:00,28.07,28.07,28.03,28.04,23200.0,21.6139,21.6139,21.5831,21.5908,23200.0
2013-09-24 11:00:00,28.04,28.05,28.02,28.05,42300.0,21.5908,21.5985,21.5754,21.5985,42300.0
2013-09-24 11:05:00,28.04,28.05,28.0,28.02,18300.0,21.5908,21.5985,21.56,21.5754,18300.0
2013-09-24 11:10:00,28.02,28.04,28.01,28.03,14700.0,21.5754,21.5908,21.5677,21.5831,14700.0
2013-09-24 11:15:00,28.03,28.04,28.0,28.01,25000.0,21.5831,21.5908,21.56,21.5677,25000.0
2013-09-24 11:20:00,28.01,28.02,28.01,28.01,15200.0,21.5677,21.5754,21.5677,21.5677,15200.0
2013-09-24 11:25:00,28.01,28.02,28.01,28.01,19800.0,21.5677,21.5754,21.5677,21.5677,19800.0
2013-09-24 11:30:00,28.02,28.04,28.0,28.01,150700.0,21.5754,21.5908,21.56,21.5677,150700.0
2013-09-24 11:35:00,28.0,28.09,27.99,28.09,53200.0,21.56,21.6293,21.5523,21.6293,53200.0
2013-09-24 11:40:00,28.08,28.14,28.08,28.13,39300.0,21.6216,21.6678,21.6216,21.6601,39300.0
2013-09-24 11:45:00,28.13,28.15,28.13,28.13,13800.0,21.6601,21.6755,21.6601,21.6601,13800.0
2013-09-24 11:50:00,28.13,28.13,28.08,28.1,34200.0,21.6601,21.6601,21.6216,21.637,34200.0
2013-09-24 11:55:00,28.1,28.13,28.08,28.13,12700.0,21.637,21.6601,21.6216,21.6601,12700.0
2013-09-24 12:00:00,28.13,28.15,28.09,28.09,32000.0,21.6601,21.6755,21.6293,21.6293,32000.0
2013-09-24 12:05:00,28.09,28.12,28.08,28.12,15600.0,21.6293,21.6524,21.6216,21.6524,15600.0
2013-09-24 12:10:00,28.12,28.14,28.12,28.13,3900.0,21.6524,21.6678,21.6524,21.6601,3900.0
2013-09-24 12:15:00,28.13,28.13,28.11,28.11,8400.0,21.6601,21.6601,21.6447,21.6447,8400.0
2013-09-24 12:20:00,28.11,28.16,28.11,28.16,10200.0,21.6447,21.6832,21.6447,21.6832,10200.0
2013-09-24 12:25:00,28.16,28.16,28.15,28.16,7700.0,21.6832,21.6832,21.6755,21.6832,7700.0
2013-09-24 12:30:00,28.16,28.16,28.14,28.15,20200.0,21.6832,21.6832,21.6678,21.6755,20200.0
2013-09-24 12:35:00,28.15,28.18,28.12,28.12,27900.0,21.6755,21.6986,21.6524,21.6524,27900.0
2013-09-24 12:40:00,28.13,28.13,28.1,28.1,28100.0,21.6601,21.6601,21.637,21.637,28100.0
2013-09-24 12:45:00,28.1,28.1,28.08,28.1,15800.0,21.637,21.637,21.6216,21.637,15800.0
2013-09-24 12:50:00,28.09,28.1,28.08,28.09,6100.0,21.6293,21.637,21.6216,21.6293,6100.0
2013-09-24 12:55:00,28.1,28.1,28.06,28.06,80700.0,21.637,21.637,21.6062,21.6062,80700.0
2013-09-24 13:00:00,28.07,28.08,28.02,28.02,16500.0,21.6139,21.6216,21.5754,21.5754,16500.0
2013-09-24 13:05:00,28.02,28.04,28.0,28.0,14800.0,21.5754,21.5908,21.56,21.56,14800.0
2013-09-24 13:10:00,28.01,28.03,28.0,28.02,90300.0,21.5677,21.5831,21.56,21.5754,90300.0
2013-09-24 13:15:00,28.03,28.03,27.99,28.0,20800.0,21.5831,21.5831,21.5523,21.56,20800.0
2013-09-24 13:20:00,28.0,28.01,28.0,28.0,56900.0,21.56,21.5677,21.56,21.56,56900.0
2013-09-24 13:25:00,28.0,28.02,28.0,28.02,65800.0,21.56,21.5754,21.56,21.5754,65800.0
2013-09-24 13:30:00,28.03,28.12,28.03,28.12,25000.0,21.5831,21.6524,21.5831,21.6524,25000.0
2013-09-24 13:35:00,28.11,28.11,28.06,28.08,16500.0,21.6447,21.6447,21.6062,21.6216,16500.0
2013-09-24 13:40:00,28.09,28.09,28.06,28.06,7900.0,21.6293,21.6293,21.6062,21.6062,7900.0
2013-09-24 13:45:00,28.06,28.09,28.04,28.09,13800.0,21.6062,21.6293,21.5908,21.6293,13800.0
2013-09-24 13:50:00,28.09,28.1,28.09,28.09,7500.0,21.6293,21.637,21.6293,21.6293,7500.0
2013-09-24 13:55:00,28.08,28.1,28.08,28.1,8000.0,21.6216,21.637,21.6216,21.637,8000.0
2013-09-24 14:00:00,28.1,28.14,28.1,28.14,10400.0,21.637,21.6678,21.637,21.6678,10400.0
2013-09-24 14:05:00,28.13,28.14,28.1,28.13,28600.0,21.6601,21.6678,21.637,21.6601,28600.0
2013-09-24 14:10:00,28.14,28.14,28.09,28.09,11300.0,21.6678,21.6678,21.6293,21.6293,11300.0
2013-09-24 14:15:00,28.1,28.14,28.09,28.14,21800.0,21.637,21.6678,21.6293,21.6678,21800.0
2013-09-24 14:20:00,28.14,28.14,28.11,28.12,13900.0,21.6678,21.6678,21.6447,21.6524,13900.0
2013-09-24 14:25:00,28.12,28.15,28.12,28.14,11600.0,21.6524,21.6755,21.6524,21.6678,11600.0
2013-09-24 14:30:00,28.14,28.15,28.13,28.14,16100.0,21.6678,21.6755,21.6601,21.6678,16100.0
2013-09-24 14:35:00,28.14,28.14,28.11,28.12,12800.0,21.6678,21.6678,21.6447,21.6524,12800.0
2013-09-24 14:40:00,28.12,28.13,28.11,28.13,8500.0,21.6524,21.6601,21.6447,21.6601,8500.0
2013-09-24 14:45:00,28.13,28.14,28.12,28.14,6100.0,21.6601,21.6678,21.6524,21.6678,6100.0
2013-09-24 14:50:00,28.14,28.14,28.13,28.13,25500.0,21.6678,21.6678,21.6601,21.6601,25500.0
2013-09-24 14:55:00,28.13,28.14,28.12,28.14,14900.0,21.6601,21.6678,21.6524,21.6678,14900.0
2013-09-24 15:00:00,28.14,28.14,28.08,28.12,20500.0,21.6678,21.6678,21.6216,21.6524,20500.0
2013-09-24 15:05:00,28.11,28.12,28.09,28.12,18700.0,21.6447,21.6524,21.6293,21.6524,18700.0
2013-09-24 15:10:00,28.11,28.12,28.11,28.11,7800.0,21.6447,21.6524,21.6447,21.6447,7800.0
2013-09-24 15:15:00,28.12,28.12,28.08,28.08,45600.0,21.6524,21.6524,21.6216,21.6216,45600.0
2013-09-24 15:20:00,28.08,28.11,28.07,28.07,29500.0,21.6216,21.6447,21.6139,21.6139,29500.0
2013-09-24 15:25:00,28.08,28.08,28.03,28.03,40100.0,21.6216,21.6216,21.5831,21.5831,40100.0
2013-09-24 15:30:00,28.04,28.05,28.01,28.03,54000.0,21.5908,21.5985,21.5677,21.5831,54000.0
2013-09-24 15:35:00,28.04,28.06,28.02,28.03,78100.0,21.5908,21.6062,21.5754,21.5831,78100.0
2013-09-24 15:40:00,28.03,28.07,28.0,28.05,89600.0,21.5831,21.6139,21.56,21.5985,89600.0
2013-09-24 15:45:00,28.04,28.04,28.0,28.03,123000.0,21.5908,21.5908,21.56,21.5831,123000.0
2013-09-24 15:50:00,28.02,28.04,28.0,28.02,99200.0,21.5754,21.5908,21.56,21.5754,99200.0
2013-09-24 15:55:00,28.02,28.02,27.99,28.01,287800.0,21.5754,21.5754,21.5523,21.5677,287800.0
2013-09-25 09:30:00,28.04,28.06,27.88,28.01,156200.0,21.5908,21.6062,21.4676,21.5677,156200.0
2013-09-25 09:35:00,28.0,28.09,27.97,28.07,9000.0,21.56,21.6293,21.5369,21.6139,9000.0
2013-09-25 09:40:00,28.07,28.15,28.05,28.11,18300.0,21.6139,21.6755,21.5985,21.6447,18300.0
2013-09-25 09:45:00,28.11,28.15,28.06,28.13,16300.0,21.6447,21.6755,21.6062,21.6601,16300.0
2013-09-25 09:50:00,28.14,28.17,28.14,28.14,22300.0,21.6678,21.6909,21.6678,21.6678,22300.0
2013-09-25 09:55:00,28.14,28.18,28.13,28.16,16400.0,21.6678,21.6986,21.6601,21.6832,16400.0
2013-09-25 10:00:00,28.16,28.17,28.11,28.14,20300.0,21.6832,21.6909,21.6447,21.6678,20300.0
2013-09-25 10:05:00,28.14,28.16,28.11,28.13,15800.0,21.6678,21.6832,21.6447,21.6601,15800.0
2013-09-25 10:10:00,28.13,28.16,28.1,28.15,17600.0,21.6601,21.6832,21.637,21.6755,17600.0
2013-09-25 10:15:00,28.15,28.16,28.12,28.13,16400.0,21.6755,21.6832,21.6524,21.6601,16400.0
2013-09-25 10:20:00,28.13,28.13,28.08,28.08,17400.0,21.6601,21.6601,21.6216,21.6216,17400.0
2013-09-25 10:25:00,28.09,28.09,28.04,28.05,22500.0,21.6293,21.6293,21.5908,21.5985,22500.0
2013-09-25 10:30:00,28.06,28.08,28.05,28.05,24600.0,21.6062,21.6216,21.5985,21.5985,24600.0
2013-09-25 10:35:00,28.05,28.05,27.99,28.0,19400.0,21.5985,21.5985,21.5523,21.56,19400.0
2013-09-25 10:40:00,28.0,28.06,27.99,28.05,29300.0,21.56,21.6062,21.5523,21.5985,29300.0
2013-09-25 10:45:00,28.06,28.08,28.05,28.05,21500.0,21.6062,21.6216,21.5985,21.5985,21500.0
2013-09-25 10:50:00,28.05,28.08,28.03,28.04,17600.0,21.5985,21.6216,21.5831,21.5908,17600.0
2013-09-25 10:55:00,28.04,28.04,27.97,27.97,24300.0,21.5908,21.5908,21.5369,21.5369,24300.0
2013-09-25 11:00:00,27.97,28.01,27.96,28.01,14200.0,21.5369,21.5677,21.5292,21.5677,14200.0
2013-09-25 11:05:00,28.01,28.07,28.0,28.06,12000.0,21.5677,21.6139,21.56,21.6062,12000.0
2013-09-25 11:10:00,28.07,28.08,28.04,28.06,14400.0,21.6139,21.6216,21.5908,21.6062,14400.0
2013-09-25 11:15:00,28.06,28.1,28.06,28.06,19200.0,21.6062,21.637,21.6062,21.6062,19200.0
2013-09-25 11:20:00,28.05,28.09,28.05,28.05,13900.0,21.5985,21.6293,21.5985,21.5985,13900.0
2013-09-25 11:25:00,28.06,28.09,28.06,28.08,19800.0,21.6062,21.6293,21.6062,21.6216,19800.0
2013-09-25 11:30:00,28.08,28.11,28.08,28.11,10900.0,21.6216,21.6447,21.6216,21.6447,10900.0
2013-09-25 11:35:00,28.11,28.14,28.11,28.13,13000.0,21.6447,21.6678,21.6447,21.6601,13000.0
2013-09-25 11:40:00,28.13,28.21,28.13,28.21,28300.0,21.6601,21.7217,21.6601,21.7217,28300.0
2013-09-25 11:45:00,28.2,28.22,28.2,28.21,11000.0,21.714,21.7294,21.714,21.7217,11000.0
2013-09-25 11:50:00,28.21,28.21,28.17,28.19,15500.0,21.7217,21.7217,21.6909,21.7063,15500.0
2013-09-25 11:55:00,28.18,28.22,28.18,28.22,21900.0,21.6986,21.7294,21.6986,21.7294,21900.0
2013-09-25 12:00:00,28.22,28.24,28.21,28.21,14700.0,21.7294,21.7448,21.7217,21.7217,14700.0
2013-09-25 12:05:00,28.21,28.23,28.18,28.18,8700.0,21.7217,21.7371,21.6986,21.6986,8700.0
2013-09-25 12:10:00,28.17,28.2,28.17,28.2,4800.0,21.6909,21.714,21.6909,21.714,4800.0
2013-09-25 12:15:00,28.21,28.22,28.2,28.2,9800.0,21.7217,21.7294,21.714,21.714,9800.0
2013-09-25 12:20:00,28.21,28.21,28.13,28.15,17400.0,21.7217,21.7217,21.6601,21.6755,17400.0
2013-09-25 12:25:00,28.15,28.18,28.15,28.18,13000.0,21.6755,21.6986,21.6755,21.6986,13000.0
2013-09-25 12:30:00,28.18,28.19,28.16,28.16,13800.0,21.6986,21.7063,21.6832,21.6832,13800.0
2013-09-25 12:35:00,28.17,28.17,28.14,28.15,15100.0,21.6909,21.6909,21.6678,21.6755,15100.0
2013-09-25 12:40:00,28.14,28.16,28.13,28.16,18900.0,21.6678,21.6832,21.6601,21.6832,18900.0
2013-09-25 12:45:00,28.16,28.18,28.16,28.18,6200.0,21.6832,21.6986,21.6832,21.6986,6200.0
2013-09-25 12:50:00,28.18,28.18,28.14,28.14,26100.0,21.6986,21.6986,21.6678,21.6678,26100.0
2013-09-25 12:55:00,28.15,28.18,28.14,28.18,9500.0,21.6755,21.6986,21.6678,21.6986,9500.0
2013-09-25 13:00:00,28.18,28.21,28.16,28.17,16800.0,21.6986,21.7217,21.6832,21.6909,16800.0
2013-09-25 13:05:00,28.17,28.17,28.14,28.14,7600.0,21.6909,21.6909,21.6678,21.6678,7600.0
2013-09-25 13:10:00,28.14,28.16,28.13,28.16,15600.0,21.6678,21.6832,21.6601,21.6832,15600.0
2013-09-25 13:15:00,28.16,28.16,28.14,28.16,11500.0,21.6832,21.6832,21.6678,21.6832,11500.0
2013-09-25 13:20:00,28.16,28.16,28.14,28.16,19500.0,21.6832,21.6832,21.6678,21.6832,19500.0
2013-09-25 13:25:00,28.16,28.16,28.13,28.14,17700.0,21.6832,21.6832,21.6601,21.6678,17700.0
2013-09-25 13:30:00,28.14,28.17,28.12,28.16,29300.0,21.6678,21.6909,21.6524,21.6832,29300.0
2013-09-25 13:35:00,28.16,28.18,28.13,28.14,19700.0,21.6832,21.6986,21.6601,21.6678,19700.0
2013-09-25 13:40:00,28.14,28.17,28.14,28.16,30000.0,21.6678,21.6909,21.6678,21.6832,30000.0
2013-09-25 13:45:00,28.16,28.18,28.15,28.18,10300.0,21.6832,21.6986,21.6755,21.6986,10300.0
2013-09-25 13:50:00,28.17,28.18,28.14,28.18,37800.0,21.6909,21.6986,21.6678,21.6986,37800.0
2013-09-25 13:55:00,28.19,28.22,28.17,28.17,34600.0,21.7063,21.7294,21.6909,21.6909,34600.0
2013-09-25 14:00:00,28.17,28.18,28.15,28.17,15400.0,21.6909,21.6986,21.6755,21.6909,15400.0
2013-09-25 14:05:00,28.17,28.19,28.12,28.13,12700.0,21.6909,21.7063,21.6524,21.6601,12700.0
2013-09-25 14:10:00,28.14,28.16,28.12,28.16,30600.0,21.6678,21.6832,21.6524,21.6832,30600.0
2013-09-25 14:15:00,28.16,28.16,28.14,28.15,30600.0,21.6832,21.6832,21.6678,21.6755,30600.0
2013-09-25 14:20:00,28.15,28.15,28.13,28.14,10600.0,21.6755,21.6755,21.6601,21.6678,10600.0
2013-09-25 14:25:00,28.14,28.16,28.13,28.14,16500.0,21.6678,21.6832,21.6601,21.6678,16500.0
2013-09-25 14:30:00,28.14,28.16,28.14,28.14,19300.0,21.6678,21.6832,21.6678,21.6678,19300.0
2013-09-25 14:35:00,28.14,28.16,28.13,28.15,24400.0,21.6678,21.6832,21.6601,21.6755,24400.0
2013-09-25 14:40:00,28.16,28.16,28.14,28.15,18300.0,21.6832,21.6832,21.6678,21.6755,18300.0
2013-09-25 14:45:00,28.16,28.16,28.13,28.14,15300.0,21.6832,21.6832,21.6601,21.6678,15300.0
2013-09-25 14:50:00,28.13,28.16,28.13,28.16,12100.0,21.6601,21.6832,21.6601,21.6832,12100.0
2013-09-25 14:55:00,28.16,28.17,28.14,28.15,32300.0,21.6832,21.6909,21.6678,21.6755,32300.0
2013-09-25 15:00:00,28.16,28.18,28.15,28.15,20100.0,21.6832,21.6986,21.6755,21.6755,20100.0
2013-09-25 15:05:00,28.16,28.18,28.15,28.17,19300.0,21.6832,21.6986,21.6755,21.6909,19300.0
2013-09-25 15:10:00,28.17,28.2,28.16,28.18,12600.0,21.6909,21.714,21.6832,21.6986,12600.0
2013-09-25 15:15:00,28.19,28.19,28.16,28.18,16000.0,21.7063,21.7063,21.6832,21.6986,16000.0
2013-09-25 15:20:00,28.17,28.18,28.15,28.17,18300.0,21.6909,21.6986,21.6755,21.6909,18300.0
2013-09-25 15:25:00,28.16,28.18,28.15,28.16,26800.0,21.6832,21.6986,21.6755,21.6832,26800.0
2013-09-25 15:30:00,28.16,28.18,28.14,28.17,37900.0,21.6832,21.6986,21.6678,21.6909,37900.0
2013-09-25 15:35:00,28.16,28.18,28.14,28.14,62300.0,21.6832,21.6986,21.6678,21.6678,62300.0
2013-09-25 15:40:00,28.15,28.16,28.13,28.16,41500.0,21.6755,21.6832,21.6601,21.6832,41500.0
2013-09-25 15:45:00,28.16,28.16,28.12,28.14,57000.0,21.6832,21.6832,21.6524,21.6678,57000.0
2013-09-25 15:50:00,28.14,28.14,28.08,28.09,65300.0,21.6678,21.6678,21.6216,21.6293,65300.0
2013-09-25 15:55:00,28.1,28.1,28.04,28.04,173200.0,21.637,21.637,21.5908,21.5908,173200.0
2013-09-26 09:30:00,28.05,28.1,28.01,28.02,25200.0,21.5985,21.637,21.5677,21.5754,25200.0
2013-09-26 09:35:00,28.01,28.16,28.01,28.1,22000.0,21.5677,21.6832,21.5677,21.637,22000.0
2013-09-26 09:40:00,28.1,28.1,27.99,27.99,14800.0,21.637,21.637,21.5523,21.5523,14800.0
2013-09-26 09:45:00,27.98,28.08,27.97,28.05,20200.0,21.5446,21.6216,21.5369,21.5985,20200.0
2013-09-26 09:50:00,28.05,28.11,28.0,28.08,207800.0,21.5985,21.6447,21.56,21.6216,207800.0
2013-09-26 09:55:00,28.09,28.09,28.01,28.04,8000.0,21.6293,21.6293,21.5677,21.5908,8000.0
2013-09-26 10:00:00,28.04,28.07,28.01,28.07,8300.0,21.5908,21.6139,21.5677,21.6139,8300.0
2013-09-26 10:05:00,28.06,28.06,27.99,28.0,14600.0,21.6062,21.6062,21.5523,21.56,14600.0
2013-09-26 10:10:00,28.02,28.03,27.98,27.98,17100.0,21.5754,21.5831,21.5446,21.5446,17100.0
2013-09-26 10:15:00,27.99,28.01,27.97,28.01,32200.0,21.5523,21.5677,21.5369,21.5677,32200.0
2013-09-26 10:20:00,28.01,28.01,27.91,27.92,23100.0,21.5677,21.5677,21.4907,21.4984,23100.0
2013-09-26 10:25:00,27.93,27.95,27.9,27.9,17500.0,21.5061,21.5215,21.483,21.483,17500.0
2013-09-26 10:30:00,27.91,27.95,27.89,27.9,34500.0,21.4907,21.5215,21.4753,21.483,34500.0
2013-09-26 10:35:00,27.9,27.9,27.86,27.86,16100.0,21.483,21.483,21.4522,21.4522,16100.0
2013-09-26 10:40:00,27.86,27.88,27.84,27.87,41100.0,21.4522,21.4676,21.4368,21.4599,41100.0
2013-09-26 10:45:00,27.87,27.92,27.84,27.91,25400.0,21.4599,21.4984,21.4368,21.4907,25400.0
2013-09-26 10:50:00,27.9,27.91,27.88,27.89,11000.0,21.483,21.4907,21.4676,21.4753,11000.0
2013-09-26 10:55:00,27.89,27.89,27.87,27.88,8000.0,21.4753,21.4753,21.4599,21.4676,8000.0
2013-09-26 11:00:00,27.88,27.89,27.86,27.88,15700.0,21.4676,21.4753,21.4522,21.4676,15700.0
2013-09-26 11:05:00,27.87,27.89,27.86,27.87,16200.0,21.4599,21.4753,21.4522,21.4599,16200.0
2013-09-26 11:10:00,27.87,27.87,27.85,27.85,18700.0,21.4599,21.4599,21.4445,21.4445,18700.0
2013-09-26 11:15:00,27.85,27.86,27.84,27.85,11200.0,21.4445,21.4522,21.4368,21.4445,11200.0
2013-09-26 11:20:00,27.85,27.85,27.81,27.84,20000.0,21.4445,21.4445,21.4137,21.4368,20000.0
2013-09-26 11:25:00,27.83,27.85,27.83,27.85,7000.0,21.4291,21.4445,21.4291,21.4445,7000.0
2013-09-26 11:30:00,27.85,27.88,27.85,27.87,12900.0,21.4445,21.4676,21.4445,21.4599,12900.0
2013-09-26 11:35:00,27.87,27.88,27.85,27.86,6900.0,21.4599,21.4676,21.4445,21.4522,6900.0
2013-09-26 11:40:00,27.86,27.89,27.86,27.89,9600.0,21.4522,21.4753,21.4522,21.4753,9600.0
2013-09-26 11:45:00,27.89,27.9,27.87,27.87,6900.0,21.4753,21.483,21.4599,21.4599,6900.0
2013-09-26 11:50:00,27.87,27.87,27.85,27.87,14400.0,21.4599,21.4599,21.4445,21.4599,14400.0
2013-09-26 11:55:00,27.87,27.88,27.87,27.88,5000.0,21.4599,21.4676,21.4599,21.4676,5000.0
2013-09-26 12:00:00,27.88,27.89,27.87,27.88,10900.0,21.4676,21.4753,21.4599,21.4676,10900.0
2013-09-26 12:05:00,27.88,27.89,27.81,27.83,26200.0,21.4676,21.4753,21.4137,21.4291,26200.0
2013-09-26 12:10:00,27.82,27.83,27.8,27.81,5000.0,21.4214,21.4291,21.406,21.4137,5000.0
2013-09-26 12:15:00,27.82,27.82,27.81,27.82,2200.0,21.4214,21.4214,21.4137,21.4214,2200.0
2013-09-26 12:20:00,27.81,27.82,27.81,27.82,2600.0,21.4137,21.4214,21.4137,21.4214,2600.0
2013-09-26 12:25:00,27.81,27.83,27.81,27.81,9200.0,21.4137,21.4291,21.4137,21.4137,9200.0
2013-09-26 12:30:00,27.81,27.85,27.81,27.83,10200.0,21.4137,21.4445,21.4137,21.4291,10200.0
2013-09-26 12:35:00,27.83,27.84,27.83,27.84,5100.0,21.4291,21.4368,21.4291,21.4368,5100.0
2013-09-26 12:40:00,27.83,27.85,27.83,27.83,7600.0,21.4291,21.4445,21.4291,21.4291,7600.0
2013-09-26 12:45:00,27.84,27.84,27.82,27.82,6200.0,21.4368,21.4368,21.4214,21.4214,6200.0
2013-09-26 12:50:00,27.82,27.82,27.8,27.8,6100.0,21.4214,21.4214,21.406,21.406,6100.0
2013-09-26 12:55:00,27.8,27.81,27.79,27.79,5300.0,21.406,21.4137,21.3983,21.3983,5300.0
2013-09-26 13:00:00,27.79,27.8,27.79,27.8,8300.0,21.3983,21.406,21.3983,21.406,8300.0
2013-09-26 13:05:00,27.79,27.83,27.79,27.8,15600.0,21.3983,21.4291,21.3983,21.406,15600.0
2013-09-26 13:10:00,27.8,27.82,27.8,27.81,6000.0,21.406,21.4214,21.406,21.4137,6000.0
2013-09-26 13:15:00,27.8,27.81,27.8,27.81,2000.0,21.406,21.4137,21.406,21.4137,2000.0
2013-09-26 13:20:00,27.8,27.84,27.8,27.84,36700.0,21.406,21.4368,21.406,21.4368,36700.0
2013-09-26 13:25:00,27.84,27.87,27.84,27.87,9700.0,21.4368,21.4599,21.4368,21.4599,9700.0
2013-09-26 13:30:00,27.87,27.89,27.87,27.89,16200.0,21.4599,21.4753,21.4599,21.4753,16200.0
2013-09-26 13:35:00,27.88,27.92,27.87,27.92,27200.0,21.4676,21.4984,21.4599,21.4984,27200.0
2013-09-26 13:40:00,27.92,27.92,27.89,27.9,6800.0,21.4984,21.4984,21.4753,21.483,6800.0
2013-09-26 13:45:00,27.89,27.9,27.87,27.9,15700.0,21.4753,21.483,21.4599,21.483,15700.0
2013-09-26 13:50:00,27.91,27.93,27.91,27.91,13000.0,21.4907,21.5061,21.4907,21.4907,13000.0
2013-09-26 13:55:00,27.92,27.92,27.9,27.92,10700.0,21.4984,21.4984,21.483,21.4984,10700.0
2013-09-26 14:00:00,27.92,27.94,27.87,27.89,19700.0,21.4984,21.5138,21.4599,21.4753,19700.0
2013-09-26 14:05:00,27.89,27.9,27.85,27.85,14300.0,21.4753,21.483,21.4445,21.4445,14300.0
2013-09-26 14:10:00,27.85,27.88,27.82,27.85,27200.0,21.4445,21.4676,21.4214,21.4445,27200.0
2013-09-26 14:15:00,27.85,27.86,27.85,27.86,13500.0,21.4445,21.4522,21.4445,21.4522,13500.0
2013-09-26 14:20:00,27.87,27.87,27.85,27.86,5700.0,21.4599,21.4599,21.4445,21.4522,5700.0
2013-09-26 14:25:00,27.85,27.89,27.85,27.87,10500.0,21.4445,21.4753,21.4445,21.4599,10500.0
2013-09-26 14:30:00,27.88,27.88,27.85,27.88,32000.0,21.4676,21.4676,21.4445,21.4676,32000.0
2013-09-26 14:35:00,27.88,27.89,27.85,27.88,24500.0,21.4676,21.4753,21.4445,21.4676,24500.0
2013-09-26 14:40:00,27.87,27.88,27.81,27.84,13200.0,21.4599,21.4676,21.4137,21.4368,13200.0
2013-09-26 14:45:00,27.83,27.84,27.8,27.82,11800.0,21.4291,21.4368,21.406,21.4214,11800.0
2013-09-26 14:50:00,27.82,27.83,27.81,27.81,12700.0,21.4214,21.4291,21.4137,21.4137,12700.0
2013-09-26 14:55:00,27.81,27.81,27.74,27.77,104400.0,21.4137,21.4137,21.3598,21.3829,104400.0
2013-09-26 15:00:00,27.76,27.8,27.75,27.8,15900.0,21.3752,21.406,21.3675,21.406,15900.0
2013-09-26 15:05:00,27.8,27.86,27.8,27.86,28900.0,21.406,21.4522,21.406,21.4522,28900.0
2013-09-26 15:10:00,27.86,27.86,27.82,27.82,11900.0,21.4522,21.4522,21.4214,21.4214,11900.0
2013-09-26 15:15:00,27.83,27.85,27.82,27.85,26900.0,21.4291,21.4445,21.4214,21.4445,26900.0
2013-09-26 15:20:00,27.85,27.86,27.82,27.86,12500.0,21.4445,21.4522,21.4214,21.4522,12500.0
2013-09-26 15:25:00,27.86,27.86,27.85,27.86,10500.0,21.4522,21.4522,21.4445,21.4522,10500.0
2013-09-26 15:30:00,27.86,27.88,27.85,27.88,16000.0,21.4522,21.4676,21.4445,21.4676,16000.0
2013-09-26 15:35:00,27.88,27.91,27.87,27.87,43100.0,21.4676,21.4907,21.4599,21.4599,43100.0
2013-09-26 15:40:00,27.86,27.87,27.86,27.87,144700.0,21.4522,21.4599,21.4522,21.4599,144700.0
2013-09-26 15:45:00,27.87,27.89,27.87,27.89,103300.0,21.4599,21.4753,21.4599,21.4753,103300.0
2013-09-26 15:50:00,27.89,27.89,27.88,27.89,55400.0,21.4753,21.4753,21.4676,21.4753,55400.0
2013-09-26 15:55:00,27.89,27.94,27.89,27.93,244100.0,21.4753,21.5138,21.4753,21.5061,244100.0
2013-09-27 09:30:00,27.9,28.02,27.9,28.01,28100.0,21.483,21.5754,21.483,21.5677,28100.0
2013-09-27 09:35:00,28.0,28.03,27.97,28.01,27700.0,21.56,21.5831,21.5369,21.5677,27700.0
2013-09-27 09:40:00,28.0,28.03,27.96,27.97,51800.0,21.56,21.5831,21.5292,21.5369,51800.0
2013-09-27 09:45:00,27.95,28.02,27.95,28.01,49300.0,21.5215,21.5754,21.5215,21.5677,49300.0
2013-09-27 09:50:00,27.99,28.0,27.87,27.92,68400.0,21.5523,21.56,21.4599,21.4984,68400.0
2013-09-27 09:55:00,27.91,27.91,27.8,27.8,26600.0,21.4907,21.4907,21.406,21.406,26600.0
2013-09-27 10:00:00,27.8,27.89,27.79,27.85,21500.0,21.406,21.4753,21.3983,21.4445,21500.0
2013-09-27 10:05:00,27.84,27.88,27.77,27.79,24100.0,21.4368,21.4676,21.3829,21.3983,24100.0
2013-09-27 10:10:00,27.79,27.89,27.78,27.86,19300.0,21.3983,21.4753,21.3906,21.4522,19300.0
2013-09-27 10:15:00,27.86,27.88,27.81,27.81,27300.0,21.4522,21.4676,21.4137,21.4137,27300.0
2013-09-27 10:20:00,27.81,27.81,27.75,27.75,19300.0,21.4137,21.4137,21.3675,21.3675,19300.0
2013-09-27 10:25:00,27.76,27.85,27.75,27.85,15500.0,21.3752,21.4445,21.3675,21.4445,15500.0
2013-09-27 10:30:00,27.85,27.87,27.81,27.87,283700.0,21.4445,21.4599,21.4137,21.4599,283700.0
2013-09-27 10:35:00,27.86,27.87,27.8,27.82,237000.0,21.4522,21.4599,21.406,21.4214,237000.0
2013-09-27 10:40:00,27.83,27.83,27.81,27.82,45100.0,21.4291,21.4291,21.4137,21.4214,45100.0
2013-09-27 10:45:00,27.83,27.87,27.81,27.87,25100.0,21.4291,21.4599,21.4137,21.4599,25100.0
2013-09-27 10:50:00,27.87,27.92,27.84,27.86,72700.0,21.4599,21.4984,21.4368,21.4522,72700.0
2013-09-27 10:55:00,27.86,27.87,27.84,27.85,72800.0,21.4522,21.4599,21.4368,21.4445,72800.0
2013-09-27 11:00:00,27.85,27.91,27.85,27.9,43200.0,21.4445,21.4907,21.4445,21.483,43200.0
2013-09-27 11:05:00,27.9,27.94,27.9,27.94,11300.0,21.483,21.5138,21.483,21.5138,11300.0
2013-09-27 11:10:00,27.95,27.95,27.89,27.89,16100.0,21.5215,21.5215,21.4753,21.4753,16100.0
2013-09-27 11:15:00,27.89,27.9,27.86,27.87,30600.0,21.4753,21.483,21.4522,21.4599,30600.0
2013-09-27 11:20:00,27.86,27.88,27.85,27.85,7000.0,21.4522,21.4676,21.4445,21.4445,7000.0
2013-09-27 11:25:00,27.85,27.87,27.85,27.85,58300.0,21.4445,21.4599,21.4445,21.4445,58300.0
2013-09-27 11:30:00,27.85,27.86,27.85,27.85,8300.0,21.4445,21.4522,21.4445,21.4445,8300.0
2013-09-27 11:35:00,27.86,27.89,27.85,27.85,37100.0,21.4522,21.4753,21.4445,21.4445,37100.0
2013-09-27 11:40:00,27.85,27.86,27.85,27.85,6300.0,21.4445,21.4522,21.4445,21.4445,6300.0
2013-09-27 11:45:00,27.85,27.89,27.85,27.88,22300.0,21.4445,21.4753,21.4445,21.4676,22300.0
2013-09-27 11:50:00,27.88,27.88,27.85,27.85,12500.0,21.4676,21.4676,21.4445,21.4445,12500.0
2013-09-27 11:55:00,27.85,27.86,27.85,27.85,14200.0,21.4445,21.4522,21.4445,21.4445,14200.0
2013-09-27 12:00:00,27.85,27.87,27.84,27.85,11500.0,21.4445,21.4599,21.4368,21.4445,11500.0
2013-09-27 12:05:00,27.85,27.86,27.83,27.85,106800.0,21.4445,21.4522,21.4291,21.4445,106800.0
2013-09-27 12:10:00,27.84,27.86,27.8,27.85,41200.0,21.4368,21.4522,21.406,21.4445,41200.0
2013-09-27 12:15:00,27.86,27.86,27.82,27.85,61900.0,21.4522,21.4522,21.4214,21.4445,61900.0
2013-09-27 12:20:00,27.85,27.85,27.83,27.83,4900.0,21.4445,21.4445,21.4291,21.4291,4900.0
2013-09-27 12:25:00,27.83,27.84,27.82,27.83,155000.0,21.4291,21.4368,21.4214,21.4291,155000.0
2013-09-27 12:30:00,27.83,27.85,27.82,27.83,9800.0,21.4291,21.4445,21.4214,21.4291,9800.0
2013-09-27 12:35:00,27.83,27.86,27.83,27.86,14600.0,21.4291,21.4522,21.4291,21.4522,14600.0
2013-09-27 12:40:00,27.86,27.87,27.84,27.84,5200.0,21.4522,21.4599,21.4368,21.4368,5200.0
2013-09-27 12:45:00,27.83,27.83,27.8,27.81,5300.0,21.4291,21.4291,21.406,21.4137,5300.0
2013-09-27 12:50:00,27.81,27.82,27.79,27.8,59700.0,21.4137,21.4214,21.3983,21.406,59700.0
2013-09-27 12:55:00,27.8,27.81,27.8,27.8,154000.0,21.406,21.4137,21.406,21.406,154000.0
2013-09-27 13:00:00,27.79,27.81,27.76,27.76,214100.0,21.3983,21.4137,21.3752,21.3752,214100.0
2013-09-27 13:05:00,27.76,27.83,27.75,27.82,112400.0,21.3752,21.4291,21.3675,21.4214,112400.0
2013-09-27 13:10:00,27.82,27.83,27.81,27.81,6900.0,21.4214,21.4291,21.4137,21.4137,6900.0
2013-09-27 13:15:00,27.81,27.82,27.8,27.8,85100.0,21.4137,21.4214,21.406,21.406,85100.0
2013-09-27 13:20:00,27.8,27.85,27.8,27.8,31800.0,21.406,21.4445,21.406,21.406,31800.0
2013-09-27 13:25:00,27.79,27.8,27.77,27.8,17600.0,21.3983,21.406,21.3829,21.406,17600.0
2013-09-27 13:30:00,27.79,27.8,27.78,27.78,18300.0,21.3983,21.406,21.3906,21.3906,18300.0
2013-09-27 13:35:00,27.79,27.8,27.74,27.75,28500.0,21.3983,21.406,21.3598,21.3675,28500.0
2013-09-27 13:40:00,27.75,27.8,27.71,27.73,40600.0,21.3675,21.406,21.3367,21.3521,40600.0
2013-09-27 13:45:00,27.74,27.75,27.74,27.75,14200.0,21.3598,21.3675,21.3598,21.3675,14200.0
2013-09-27 13:50:00,27.74,27.75,27.74,27.75,19400.0,21.3598,21.3675,21.3598,21.3675,19400.0
2013-09-27 13:55:00,27.75,27.75,27.7,27.72,26700.0,21.3675,21.3675,21.329,21.3444,26700.0
2013-09-27 14:00:00,27.73,27.73,27.71,27.71,22400.0,21.3521,21.3521,21.3367,21.3367,22400.0
2013-09-27 14:05:00,27.72,27.75,27.69,27.71,20300.0,21.3444,21.3675,21.3213,21.3367,20300.0
2013-09-27 14:10:00,27.71,27.72,27.69,27.69,17600.0,21.3367,21.3444,21.3213,21.3213,17600.0
2013-09-27 14:15:00,27.68,27.7,27.68,27.7,19100.0,21.3136,21.329,21.3136,21.329,19100.0
2013-09-27 14:20:00,27.7,27.73,27.69,27.71,19100.0,21.329,21.3521,21.3213,21.3367,19100.0
2013-09-27 14:25:00,27.72,27.75,27.72,27.75,21400.0,21.3444,21.3675,21.3444,21.3675,21400.0
2013-09-27 14:30:00,27.75,27.76,27.74,27.75,20400.0,21.3675,21.3752,21.3598,21.3675,20400.0
2013-09-27 14:35:00,27.75,27.78,27.74,27.77,15700.0,21.3675,21.3906,21.3598,21.3829,15700.0
2013-09-27 14:40:00,27.77,27.81,27.76,27.77,18300.0,21.3829,21.4137,21.3752,21.3829,18300.0
2013-09-27 14:45:00,27.78,27.78,27.74,27.74,29800.0,21.3906,21.3906,21.3598,21.3598,29800.0
2013-09-27 14:50:00,27.75,27.76,27.72,27.73,16000.0,21.3675,21.3752,21.3444,21.3521,16000.0
2013-09-27 14:55:00,27.72,27.75,27.72,27.72,16700.0,21.3444,21.3675,21.3444,21.3444,16700.0
2013-09-27 15:00:00,27.73,27.77,27.72,27.76,18900.0,21.3521,21.3829,21.3444,21.3752,18900.0
2013-09-27 15:05:00,27.76,27.8,27.76,27.78,72900.0,21.3752,21.406,21.3752,21.3906,72900.0
2013-09-27 15:10:00,27.78,27.79,27.73,27.74,27400.0,21.3906,21.3983,21.3521,21.3598,27400.0
2013-09-27 15:15:00,27.73,27.74,27.7,27.74,20100.0,21.3521,21.3598,21.329,21.3598,20100.0
2013-09-27 15:20:00,27.75,27.77,27.72,27.73,37100.0,21.3675,21.3829,21.3444,21.3521,37100.0
2013-09-27 15:25:00,27.74,27.79,27.74,27.78,33900.0,21.3598,21.3983,21.3598,21.3906,33900.0
2013-09-27 15:30:00,27.78,27.78,27.77,27.78,26100.0,21.3906,21.3906,21.3829,21.3906,26100.0
2013-09-27 15:35:00,27.78,27.8,27.78,27.79,89700.0,21.3906,21.406,21.3906,21.3983,89700.0
2013-09-27 15:40:00,27.79,27.79,27.76,27.77,36200.0,21.3983,21.3983,21.3752,21.3829,36200.0
2013-09-27 15:45:00,27.76,27.77,27.73,27.73,42300.0,21.3752,21.3829,21.3521,21.3521,42300.0
2013-09-27 15:50:00,27.74,27.75,27.73,27.75,48000.0,21.3598,21.3675,21.3521,21.3675,48000.0
2013-09-27 15:55:00,27.75,27.75,27.72,27.72,139800.0,21.3675,21.3675,21.3444,21.3444,139800.0
2013-09-30 09:30:00,27.54,27.68,27.51,27.64,38900.0,21.2058,21.3136,21.1827,21.2828,38900.0
2013-09-30 09:35:00,27.63,27.64,27.59,27.59,5700.0,21.2751,21.2828,21.2443,21.2443,5700.0
2013-09-30 09:40:00,27.59,27.61,27.51,27.58,87900.0,21.2443,21.2597,21.1827,21.2366,87900.0
2013-09-30 09:45:00,27.57,27.57,27.42,27.45,25600.0,21.2289,21.2289,21.1134,21.1365,25600.0
2013-09-30 09:50:00,27.45,27.45,27.37,27.37,21200.0,21.1365,21.1365,21.0749,21.0749,21200.0
2013-09-30 09:55:00,27.37,27.42,27.34,27.35,52500.0,21.0749,21.1134,21.0518,21.0595,52500.0
2013-09-30 10:00:00,27.34,27.35,27.29,27.31,44200.0,21.0518,21.0595,21.0133,21.0287,44200.0
2013-09-30 10:05:00,27.31,27.35,27.3,27.31,17300.0,21.0287,21.0595,21.021,21.0287,17300.0
2013-09-30 10:10:00,27.32,27.32,27.25,27.32,28100.0,21.0364,21.0364,20.9825,21.0364,28100.0
2013-09-30 10:15:00,27.32,27.38,27.32,27.36,21700.0,21.0364,21.0826,21.0364,21.0672,21700.0
2013-09-30 10:20:00,27.37,27.44,27.37,27.43,22600.0,21.0749,21.1288,21.0749,21.1211,22600.0
2013-09-30 10:25:00,27.43,27.45,27.42,27.45,18000.0,21.1211,21.1365,21.1134,21.1365,18000.0
2013-09-30 10:30:00,27.45,27.48,27.44,27.47,22500.0,21.1365,21.1596,21.1288,21.1519,22500.0
2013-09-30 10:35:00,27.47,27.51,27.45,27.45,65900.0,21.1519,21.1827,21.1365,21.1365,65900.0
2013-09-30 10:40:00,27.45,27.46,27.39,27.4,22400.0,21.1365,21.1442,21.0903,21.098,22400.0
2013-09-30 10:45:00,27.4,27.41,27.38,27.39,15800.0,21.098,21.1057,21.0826,21.0903,15800.0
2013-09-30 10:50:00,27.4,27.43,27.39,27.4,138500.0,21.098,21.1211,21.0903,21.098,138500.0
2013-09-30 10:55:00,27.4,27.44,27.4,27.43,59400.0,21.098,21.1288,21.098,21.1211,59400.0
2013-09-30 11:00:00,27.43,27.44,27.42,27.42,11500.0,21.1211,21.1288,21.1134,21.1134,11500.0
2013-09-30 11:05:00,27.41,27.41,27.4,27.41,4700.0,21.1057,21.1057,21.098,21.1057,4700.0
2013-09-30 11:10:00,27.4,27.4,27.36,27.36,25700.0,21.098,21.098,21.0672,21.0672,25700.0
2013-09-30 11:15:00,27.36,27.41,27.36,27.41,22800.0,21.0672,21.1057,21.0672,21.1057,22800.0
2013-09-30 11:20:00,27.41,27.43,27.4,27.43,15500.0,21.1057,21.1211,21.098,21.1211,15500.0
2013-09-30 11:25:00,27.43,27.44,27.4,27.4,15100.0,21.1211,21.1288,21.098,21.098,15100.0
2013-09-30 11:30:00,27.41,27.41,27.38,27.38,12300.0,21.1057,21.1057,21.0826,21.0826,12300.0
2013-09-30 11:35:00,27.38,27.38,27.35,27.36,23000.0,21.0826,21.0826,21.0595,21.0672,23000.0
2013-09-30 11:40:00,27.36,27.36,27.33,27.33,13000.0,21.0672,21.0672,21.0441,21.0441,13000.0
2013-09-30 11:45:00,27.33,27.35,27.3,27.31,17200.0,21.0441,21.0595,21.021,21.0287,17200.0
2013-09-30 11:50:00,27.31,27.33,27.3,27.31,15100.0,21.0287,21.0441,21.021,21.0287,15100.0
2013-09-30 11:55:00,27.31,27.33,27.29,27.31,66700.0,21.0287,21.0441,21.0133,21.0287,66700.0
2013-09-30 12:00:00,27.3,27.33,27.29,27.3,69500.0,21.021,21.0441,21.0133,21.021,69500.0
2013-09-30 12:05:00,27.31,27.32,27.29,27.29,11600.0,21.0287,21.0364,21.0133,21.0133,11600.0
2013-09-30 12:10:00,27.29,27.3,27.28,27.28,4900.0,21.0133,21.021,21.0056,21.0056,4900.0
2013-09-30 12:15:00,27.28,27.3,27.27,27.29,25800.0,21.0056,21.021,20.9979,21.0133,25800.0
2013-09-30 12:20:00,27.29,27.32,27.29,27.3,12800.0,21.0133,21.0364,21.0133,21.021,12800.0
2013-09-30 12:25:00,27.3,27.32,27.29,27.32,19300.0,21.021,21.0364,21.0133,21.0364,19300.0
2013-09-30 12:30:00,27.32,27.33,27.3,27.3,12000.0,21.0364,21.0441,21.021,21.021,12000.0
2013-09-30 12:35:00,27.3,27.3,27.27,27.3,27200.0,21.021,21.021,20.9979,21.021,27200.0
2013-09-30 12:40:00,27.3,27.33,27.3,27.32,6600.0,21.021,21.0441,21.021,21.0364,6600.0
2013-09-30 12:45:00,27.33,27.34,27.32,27.33,6100.0,21.0441,21.0518,21.0364,21.0441,6100.0
2013-09-30 12:50:00,27.34,27.35,27.31,27.31,10900.0,21.0518,21.0595,21.0287,21.0287,10900.0
2013-09-30 12:55:00,27.3,27.32,27.3,27.31,10000.0,21.021,21.0364,21.021,21.0287,10000.0
2013-09-30 13:00:00,27.31,27.32,27.3,27.31,12600.0,21.0287,21.0364,21.021,21.0287,12600.0
2013-09-30 13:05:00,27.31,27.33,27.31,27.33,7600.0,21.0287,21.0441,21.0287,21.0441,7600.0
2013-09-30 13:10:00,27.32,27.32,27.3,27.32,8100.0,21.0364,21.0364,21.021,21.0364,8100.0
2013-09-30 13:15:00,27.32,27.36,27.32,27.35,15500.0,21.0364,21.0672,21.0364,21.0595,15500.0
2013-09-30 13:20:00,27.36,27.36,27.33,27.34,8600.0,21.0672,21.0672,21.0441,21.0518,8600.0
2013-09-30 13:25:00,27.33,27.33,27.29,27.32,30000.0,21.0441,21.0441,21.0133,21.0364,30000.0
2013-09-30 13:30:00,27.32,27.33,27.32,27.33,12800.0,21.0364,21.0441,21.0364,21.0441,12800.0
2013-09-30 13:35:00,27.32,27.33,27.29,27.31,42900.0,21.0364,21.0441,21.0133,21.0287,42900.0
2013-09-30 13:40:00,27.31,27.32,27.3,27.3,35900.0,21.0287,21.0364,21.021,21.021,35900.0
2013-09-30 13:45:00,27.3,27.32,27.3,27.3,39600.0,21.021,21.0364,21.021,21.021,39600.0
2013-09-30 13:50:00,27.3,27.31,27.29,27.29,4900.0,21.021,21.0287,21.0133,21.0133,4900.0
2013-09-30 13:55:00,27.3,27.3,27.24,27.26,48600.0,21.021,21.021,20.9748,20.9902,48600.0
2013-09-30 14:00:00,27.27,27.3,27.27,27.28,44300.0,20.9979,21.021,20.9979,21.0056,44300.0
2013-09-30 14:05:00,27.28,27.28,27.26,27.26,12100.0,21.0056,21.0056,20.9902,20.9902,12100.0
2013-09-30 14:10:00,27.27,27.31,27.26,27.31,19000.0,20.9979,21.0287,20.9902,21.0287,19000.0
2013-09-30 14:15:00,27.31,27.34,27.31,27.34,14400.0,21.0287,21.0518,21.0287,21.0518,14400.0
2013-09-30 14:20:00,27.35,27.35,27.3,27.31,23100.0,21.0595,21.0595,21.021,21.0287,23100.0
2013-09-30 14:25:00,27.32,27.36,27.32,27.35,17500.0,21.0364,21.0672,21.0364,21.0595,17500.0
2013-09-30 14:30:00,27.36,27.41,27.36,27.4,16100.0,21.0672,21.1057,21.0672,21.098,16100.0
2013-09-30 14:35:00,27.41,27.43,27.39,27.43,20200.0,21.1057,21.1211,21.0903,21.1211,20200.0
2013-09-30 14:40:00,27.42,27.43,27.39,27.39,29000.0,21.1134,21.1211,21.0903,21.0903,29000.0
2013-09-30 14:45:00,27.38,27.39,27.35,27.36,18000.0,21.0826,21.0903,21.0595,21.0672,18000.0
2013-09-30 14:50:00,27.37,27.37,27.36,27.36,10800.0,21.0749,21.0749,21.0672,21.0672,10800.0
2013-09-30 14:55:00,27.35,27.36,27.32,27.34,36800.0,21.0595,21.0672,21.0364,21.0518,36800.0
2013-09-30 15:00:00,27.34,27.34,27.29,27.29,22600.0,21.0518,21.0518,21.0133,21.0133,22600.0
2013-09-30 15:05:00,27.29,27.33,27.29,27.32,33000.0,21.0133,21.0441,21.0133,21.0364,33000.0
2013-09-30 15:10:00,27.33,27.33,27.28,27.29,77500.0,21.0441,21.0441,21.0056,21.0133,77500.0
2013-09-30 15:15:00,27.28,27.3,27.27,27.3,36500.0,21.0056,21.021,20.9979,21.021,36500.0
2013-09-30 15:20:00,27.3,27.3,27.25,27.26,28800.0,21.021,21.021,20.9825,20.9902,28800.0
2013-09-30 15:25:00,27.27,27.28,27.25,27.25,17100.0,20.9979,21.0056,20.9825,20.9825,17100.0
2013-09-30 15:30:00,27.26,27.28,27.25,27.28,42600.0,20.9902,21.0056,20.9825,21.0056,42600.0
2013-09-30 15:35:00,27.27,27.3,27.27,27.27,69400.0,20.9979,21.021,20.9979,20.9979,69400.0
2013-09-30 15:40:00,27.28,27.28,27.24,27.24,42900.0,21.0056,21.0056,20.9748,20.9748,42900.0
2013-09-30 15:45:00,27.25,27.29,27.25,27.28,86000.0,20.9825,21.0133,20.9825,21.0056,86000.0
2013-09-30 15:50:00,27.28,27.32,27.28,27.3,62300.0,21.0056,21.0364,21.0056,21.021,62300.0
2013-09-30 15:55:00,27.31,27.34,27.28,27.34,178700.0,21.0287,21.0518,21.0056,21.0518,178700.0
2013-10-01 09:30:00,27.37,27.49,27.32,27.43,38700.0,21.0749,21.1673,21.0364,21.1211,38700.0
2013-10-01 09:35:00,27.43,27.56,27.39,27.4,30700.0,21.1211,21.2212,21.0903,21.098,30700.0
2013-10-01 09:40:00,27.4,27.45,27.35,27.39,29100.0,21.098,21.1365,21.0595,21.0903,29100.0
2013-10-01 09:45:00,27.39,27.4,27.33,27.37,118600.0,21.0903,21.098,21.0441,21.0749,118600.0
2013-10-01 09:50:00,27.38,27.46,27.37,27.43,82600.0,21.0826,21.1442,21.0749,21.1211,82600.0
2013-10-01 09:55:00,27.42,27.48,27.41,27.46,60700.0,21.1134,21.1596,21.1057,21.1442,60700.0
2013-10-01 10:00:00,27.46,27.48,27.35,27.37,49700.0,21.1442,21.1596,21.0595,21.0749,49700.0
2013-10-01 10:05:00,27.37,27.39,27.36,27.39,26800.0,21.0749,21.0903,21.0672,21.0903,26800.0
2013-10-01 10:10:00,27.39,27.47,27.38,27.44,35900.0,21.0903,21.1519,21.0826,21.1288,35900.0
2013-10-01 10:15:00,27.44,27.45,27.42,27.43,18100.0,21.1288,21.1365,21.1134,21.1211,18100.0
2013-10-01 10:20:00,27.42,27.44,27.41,27.42,27900.0,21.1134,21.1288,21.1057,21.1134,27900.0
2013-10-01 10:25:00,27.43,27.5,27.41,27.5,97100.0,21.1211,21.175,21.1057,21.175,97100.0
2013-10-01 10:30:00,27.5,27.54,27.49,27.52,37100.0,21.175,21.2058,21.1673,21.1904,37100.0
2013-10-01 10:35:00,27.52,27.52,27.48,27.48,29300.0,21.1904,21.1904,21.1596,21.1596,29300.0
2013-10-01 10:40:00,27.49,27.52,27.48,27.51,18300.0,21.1673,21.1904,21.1596,21.1827,18300.0
2013-10-01 10:45:00,27.5,27.54,27.5,27.53,30000.0,21.175,21.2058,21.175,21.1981,30000.0
2013-10-01 10:50:00,27.54,27.54,27.52,27.54,27400.0,21.2058,21.2058,21.1904,21.2058,27400.0
2013-10-01 10:55:00,27.53,27.56,27.52,27.54,29300.0,21.1981,21.2212,21.1904,21.2058,29300.0
2013-10-01 11:00:00,27.54,27.57,27.54,27.55,145200.0,21.2058,21.2289,21.2058,21.2135,145200.0
2013-10-01 11:05:00,27.55,27.56,27.53,27.53,26700.0,21.2135,21.2212,21.1981,21.1981,26700.0
2013-10-01 11:10:00,27.53,27.58,27.53,27.54,33800.0,21.1981,21.2366,21.1981,21.2058,33800.0
2013-10-01 11:15:00,27.54,27.56,27.54,27.55,23800.0,21.2058,21.2212,21.2058,21.2135,23800.0
2013-10-01 11:20:00,27.54,27.57,27.53,27.56,37200.0,21.2058,21.2289,21.1981,21.2212,37200.0
2013-10-01 11:25:00,27.56,27.63,27.55,27.63,30600.0,21.2212,21.2751,21.2135,21.2751,30600.0
2013-10-01 11:30:00,27.64,27.68,27.63,27.68,18300.0,21.2828,21.3136,21.2751,21.3136,18300.0
2013-10-01 11:35:00,27.68,27.68,27.62,27.63,35300.0,21.3136,21.3136,21.2674,21.2751,35300.0
2013-10-01 11:40:00,27.63,27.63,27.58,27.58,14900.0,21.2751,21.2751,21.2366,21.2366,14900.0
2013-10-01 11:45:00,27.58,27.6,27.57,27.59,13600.0,21.2366,21.252,21.2289,21.2443,13600.0
2013-10-01 11:50:00,27.59,27.6,27.57,27.58,136300.0,21.2443,21.252,21.2289,21.2366,136300.0
2013-10-01 11:55:00,27.58,27.59,27.56,27.56,11100.0,21.2366,21.2443,21.2212,21.2212,11100.0
2013-10-01 12:00:00,27.55,27.57,27.53,27.53,16900.0,21.2135,21.2289,21.1981,21.1981,16900.0
2013-10-01 12:05:00,27.53,27.55,27.53,27.55,7100.0,21.1981,21.2135,21.1981,21.2135,7100.0
2013-10-01 12:10:00,27.54,27.55,27.53,27.53,11900.0,21.2058,21.2135,21.1981,21.1981,11900.0
2013-10-01 12:15:00,27.53,27.55,27.52,27.54,22400.0,21.1981,21.2135,21.1904,21.2058,22400.0
2013-10-01 12:20:00,27.54,27.56,27.53,27.55,21300.0,21.2058,21.2212,21.1981,21.2135,21300.0
2013-10-01 12:25:00,27.55,27.57,27.55,27.56,23800.0,21.2135,21.2289,21.2135,21.2212,23800.0
2013-10-01 12:30:00,27.56,27.57,27.54,27.57,11400.0,21.2212,21.2289,21.2058,21.2289,11400.0
2013-10-01 12:35:00,27.57,27.57,27.53,27.55,19800.0,21.2289,21.2289,21.1981,21.2135,19800.0
2013-10-01 12:40:00,27.55,27.57,27.53,27.54,53300.0,21.2135,21.2289,21.1981,21.2058,53300.0
2013-10-01 12:45:00,27.54,27.55,27.53,27.54,16500.0,21.2058,21.2135,21.1981,21.2058,16500.0
2013-10-01 12:50:00,27.55,27.56,27.54,27.56,18500.0,21.2135,21.2212,21.2058,21.2212,18500.0
2013-10-01 12:55:00,27.55,27.57,27.53,27.54,13900.0,21.2135,21.2289,21.1981,21.2058,13900.0
2013-10-01 13:00:00,27.54,27.55,27.52,27.54,16900.0,21.2058,21.2135,21.1904,21.2058,16900.0
2013-10-01 13:05:00,27.55,27.57,27.53,27.55,11200.0,21.2135,21.2289,21.1981,21.2135,11200.0
2013-10-01 13:10:00,27.56,27.56,27.53,27.53,8500.0,21.2212,21.2212,21.1981,21.1981,8500.0
2013-10-01 13:15:00,27.54,27.55,27.53,27.55,11400.0,21.2058,21.2135,21.1981,21.2135,11400.0
2013-10-01 13:20:00,27.55,27.56,27.54,27.55,27000.0,21.2135,21.2212,21.2058,21.2135,27000.0
2013-10-01 13:25:00,27.55,27.55,27.52,27.53,10000.0,21.2135,21.2135,21.1904,21.1981,10000.0
2013-10-01 13:30:00,27.54,27.55,27.52,27.52,11200.0,21.2058,21.2135,21.1904,21.1904,11200.0
2013-10-01 13:35:00,27.52,27.53,27.51,27.51,6600.0,21.1904,21.1981,21.1827,21.1827,6600.0
2013-10-01 13:40:00,27.52,27.52,27.48,27.49,12900.0,21.1904,21.1904,21.1596,21.1673,12900.0
2013-10-01 13:45:00,27.49,27.51,27.48,27.5,14600.0,21.1673,21.1827,21.1596,21.175,14600.0
2013-10-01 13:50:00,27.49,27.51,27.49,27.51,9900.0,21.1673,21.1827,21.1673,21.1827,9900.0
2013-10-01 13:55:00,27.51,27.52,27.5,27.52,67200.0,21.1827,21.1904,21.175,21.1904,67200.0
2013-10-01 14:00:00,27.51,27.52,27.48,27.48,18200.0,21.1827,21.1904,21.1596,21.1596,18200.0
2013-10-01 14:05:00,27.47,27.48,27.46,27.48,20600.0,21.1519,21.1596,21.1442,21.1596,20600.0
2013-10-01 14:10:00,27.48,27.49,27.43,27.44,103100.0,21.1596,21.1673,21.1211,21.1288,103100.0
2013-10-01 14:15:00,27.44,27.46,27.43,27.46,14200.0,21.1288,21.1442,21.1211,21.1442,14200.0
2013-10-01 14:20:00,27.45,27.46,27.43,27.43,59000.0,21.1365,21.1442,21.1211,21.1211,59000.0
2013-10-01 14:25:00,27.42,27.42,27.38,27.39,36200.0,21.1134,21.1134,21.0826,21.0903,36200.0
2013-10-01 14:30:00,27.39,27.39,27.36,27.36,25900.0,21.0903,21.0903,21.0672,21.0672,25900.0
2013-10-01 14:35:00,27.37,27.41,27.35,27.4,66800.0,21.0749,21.1057,21.0595,21.098,66800.0
2013-10-01 14:40:00,27.4,27.4,27.38,27.38,22000.0,21.098,21.098,21.0826,21.0826,22000.0
2013-10-01 14:45:00,27.38,27.39,27.36,27.37,19700.0,21.0826,21.0903,21.0672,21.0749,19700.0
2013-10-01 14:50:00,27.37,27.42,27.36,27.42,32000.0,21.0749,21.1134,21.0672,21.1134,32000.0
2013-10-01 14:55:00,27.42,27.44,27.39,27.43,39500.0,21.1134,21.1288,21.0903,21.1211,39500.0
2013-10-01 15:00:00,27.42,27.44,27.39,27.43,57300.0,21.1134,21.1288,21.0903,21.1211,57300.0
2013-10-01 15:05:00,27.43,27.47,27.43,27.47,34600.0,21.1211,21.1519,21.1211,21.1519,34600.0
2013-10-01 15:10:00,27.47,27.47,27.43,27.43,97600.0,21.1519,21.1519,21.1211,21.1211,97600.0
2013-10-01 15:15:00,27.43,27.46,27.42,27.43,15100.0,21.1211,21.1442,21.1134,21.1211,15100.0
2013-10-01 15:20:00,27.43,27.48,27.43,27.48,57700.0,21.1211,21.1596,21.1211,21.1596,57700.0
2013-10-01 15:25:00,27.48,27.48,27.44,27.44,75300.0,21.1596,21.1596,21.1288,21.1288,75300.0
2013-10-01 15:30:00,27.44,27.45,27.43,27.45,49200.0,21.1288,21.1365,21.1211,21.1365,49200.0
2013-10-01 15:35:00,27.45,27.46,27.45,27.46,51100.0,21.1365,21.1442,21.1365,21.1442,51100.0
2013-10-01 15:40:00,27.46,27.46,27.43,27.43,76400.0,21.1442,21.1442,21.1211,21.1211,76400.0
2013-10-01 15:45:00,27.43,27.46,27.43,27.45,75800.0,21.1211,21.1442,21.1211,21.1365,75800.0
2013-10-01 15:50:00,27.44,27.48,27.44,27.44,180000.0,21.1288,21.1596,21.1288,21.1288,180000.0
2013-10-01 15:55:00,27.44,27.46,27.43,27.45,418000.0,21.1288,21.1442,21.1211,21.1365,418000.0
2013-10-02 09:30:00,27.37,27.43,27.26,27.31,39000.0,21.0749,21.1211,20.9902,21.0287,39000.0
2013-10-02 09:35:00,27.31,27.43,27.3,27.39,52300.0,21.0287,21.1211,21.021,21.0903,52300.0
2013-10-02 09:40:00,27.39,27.4,27.33,27.35,48400.0,21.0903,21.098,21.0441,21.0595,48400.0
2013-10-02 09:45:00,27.34,27.35,27.25,27.25,65600.0,21.0518,21.0595,20.9825,20.9825,65600.0
2013-10-02 09:50:00,27.24,27.25,27.17,27.21,128400.0,20.9748,20.9825,20.9209,20.9517,128400.0
2013-10-02 09:55:00,27.21,27.22,27.11,27.2,103800.0,20.9517,20.9594,20.8747,20.944,103800.0
2013-10-02 10:00:00,27.2,27.32,27.2,27.32,94100.0,20.944,21.0364,20.944,21.0364,94100.0
2013-10-02 10:05:00,27.33,27.4,27.3,27.39,83100.0,21.0441,21.098,21.021,21.0903,83100.0
2013-10-02 10:10:00,27.38,27.39,27.32,27.33,86400.0,21.0826,21.0903,21.0364,21.0441,86400.0
2013-10-02 10:15:00,27.33,27.36,27.3,27.35,54700.0,21.0441,21.0672,21.021,21.0595,54700.0
2013-10-02 10:20:00,27.36,27.41,27.34,27.4,109600.0,21.0672,21.1057,21.0518,21.098,109600.0
2013-10-02 10:25:00,27.4,27.41,27.36,27.37,46100.0,21.098,21.1057,21.0672,21.0749,46100.0
2013-10-02 10:30:00,27.36,27.4,27.34,27.38,38000.0,21.0672,21.098,21.0518,21.0826,38000.0
2013-10-02 10:35:00,27.39,27.4,27.37,27.4,31600.0,21.0903,21.098,21.0749,21.098,31600.0
2013-10-02 10:40:00,27.4,27.41,27.38,27.41,16900.0,21.098,21.1057,21.0826,21.1057,16900.0
2013-10-02 10:45:00,27.41,27.43,27.4,27.4,25500.0,21.1057,21.1211,21.098,21.098,25500.0
2013-10-02 10:50:00,27.41,27.42,27.39,27.41,34300.0,21.1057,21.1134,21.0903,21.1057,34300.0
2013-10-02 10:55:00,27.42,27.44,27.41,27.41,32700.0,21.1134,21.1288,21.1057,21.1057,32700.0
2013-10-02 11:00:00,27.42,27.43,27.39,27.4,16400.0,21.1134,21.1211,21.0903,21.098,16400.0
2013-10-02 11:05:00,27.4,27.41,27.39,27.41,159300.0,21.098,21.1057,21.0903,21.1057,159300.0
2013-10-02 11:10:00,27.41,27.43,27.41,27.43,10000.0,21.1057,21.1211,21.1057,21.1211,10000.0
2013-10-02 11:15:00,27.44,27.46,27.44,27.45,18200.0,21.1288,21.1442,21.1288,21.1365,18200.0
2013-10-02 11:20:00,27.45,27.46,27.43,27.43,20800.0,21.1365,21.1442,21.1211,21.1211,20800.0
2013-10-02 11:25:00,27.43,27.44,27.41,27.41,9200.0,21.1211,21.1288,21.1057,21.1057,9200.0
2013-10-02 11:30:00,27.41,27.43,27.39,27.39,23400.0,21.1057,21.1211,21.0903,21.0903,23400.0
2013-10-02 11:35:00,27.39,27.43,27.39,27.4,19700.0,21.0903,21.1211,21.0903,21.098,19700.0
2013-10-02 11:40:00,27.41,27.41,27.38,27.4,31200.0,21.1057,21.1057,21.0826,21.098,31200.0
2013-10-02 11:45:00,27.4,27.45,27.39,27.44,10400.0,21.098,21.1365,21.0903,21.1288,10400.0
2013-10-02 11:50:00,27.45,27.45,27.44,27.44,40200.0,21.1365,21.1365,21.1288,21.1288,40200.0
2013-10-02 11:55:00,27.45,27.46,27.42,27.43,24100.0,21.1365,21.1442,21.1134,21.1211,24100.0
2013-10-02 12:00:00,27.43,27.46,27.43,27.45,17000.0,21.1211,21.1442,21.1211,21.1365,17000.0
2013-10-02 12:05:00,27.45,27.45,27.39,27.39,54400.0,21.1365,21.1365,21.0903,21.0903,54400.0
2013-10-02 12:10:00,27.39,27.41,27.39,27.4,39900.0,21.0903,21.1057,21.0903,21.098,39900.0
2013-10-02 12:15:00,27.4,27.41,27.36,27.37,113000.0,21.098,21.1057,21.0672,21.0749,113000.0
2013-10-02 12:20:00,27.37,27.4,27.36,27.38,153900.0,21.0749,21.098,21.0672,21.0826,153900.0
2013-10-02 12:25:00,27.39,27.4,27.36,27.4,32700.0,21.0903,21.098,21.0672,21.098,32700.0
2013-10-02 12:30:00,27.4,27.41,27.39,27.4,16600.0,21.098,21.1057,21.0903,21.098,16600.0
2013-10-02 12:35:00,27.4,27.41,27.38,27.4,41000.0,21.098,21.1057,21.0826,21.098,41000.0
2013-10-02 12:40:00,27.41,27.42,27.39,27.4,135400.0,21.1057,21.1134,21.0903,21.098,135400.0
2013-10-02 12:45:00,27.4,27.41,27.39,27.41,27200.0,21.098,21.1057,21.0903,21.1057,27200.0
2013-10-02 12:50:00,27.42,27.42,27.4,27.41,5400.0,21.1134,21.1134,21.098,21.1057,5400.0
2013-10-02 12:55:00,27.42,27.44,27.42,27.44,19100.0,21.1134,21.1288,21.1134,21.1288,19100.0
2013-10-02 13:00:00,27.44,27.47,27.44,27.46,13300.0,21.1288,21.1519,21.1288,21.1442,13300.0
2013-10-02 13:05:00,27.46,27.46,27.43,27.43,31600.0,21.1442,21.1442,21.1211,21.1211,31600.0
2013-10-02 13:10:00,27.43,27.43,27.41,27.41,7900.0,21.1211,21.1211,21.1057,21.1057,7900.0
2013-10-02 13:15:00,27.41,27.43,27.4,27.43,15100.0,21.1057,21.1211,21.098,21.1211,15100.0
2013-10-02 13:20:00,27.43,27.46,27.42,27.46,9400.0,21.1211,21.1442,21.1134,21.1442,9400.0
2013-10-02 13:25:00,27.46,27.48,27.45,27.45,22900.0,21.1442,21.1596,21.1365,21.1365,22900.0
2013-10-02 13:30:00,27.46,27.46,27.45,27.46,71200.0,21.1442,21.1442,21.1365,21.1442,71200.0
2013-10-02 13:35:00,27.46,27.51,27.45,27.49,26100.0,21.1442,21.1827,21.1365,21.1673,26100.0
2013-10-02 13:40:00,27.48,27.5,27.46,27.46,18600.0,21.1596,21.175,21.1442,21.1442,18600.0
2013-10-02 13:45:00,27.46,27.47,27.4,27.41,74300.0,21.1442,21.1519,21.098,21.1057,74300.0
2013-10-02 13:50:00,27.41,27.42,27.4,27.4,22200.0,21.1057,21.1134,21.098,21.098,22200.0
2013-10-02 13:55:00,27.41,27.41,27.38,27.39,49000.0,21.1057,21.1057,21.0826,21.0903,49000.0
2013-10-02 14:00:00,27.39,27.39,27.35,27.37,21900.0,21.0903,21.0903,21.0595,21.0749,21900.0
2013-10-02 14:05:00,27.37,27.41,27.37,27.4,26100.0,21.0749,21.1057,21.0749,21.098,26100.0
2013-10-02 14:10:00,27.4,27.41,27.39,27.4,85500.0,21.098,21.1057,21.0903,21.098,85500.0
2013-10-02 14:15:00,27.4,27.43,27.4,27.42,233800.0,21.098,21.1211,21.098,21.1134,233800.0
2013-10-02 14:20:00,27.42,27.47,27.41,27.47,310700.0,21.1134,21.1519,21.1057,21.1519,310700.0
2013-10-02 14:25:00,27.47,27.53,27.47,27.53,43400.0,21.1519,21.1981,21.1519,21.1981,43400.0
2013-10-02 14:30:00,27.53,27.62,27.51,27.61,31400.0,21.1981,21.2674,21.1827,21.2597,31400.0
2013-10-02 14:35:00,27.62,27.62,27.52,27.52,27000.0,21.2674,21.2674,21.1904,21.1904,27000.0
2013-10-02 14:40:00,27.52,27.54,27.51,27.54,66600.0,21.1904,21.2058,21.1827,21.2058,66600.0
2013-10-02 14:45:00,27.54,27.55,27.53,27.53,13200.0,21.2058,21.2135,21.1981,21.1981,13200.0
2013-10-02 14:50:00,27.53,27.55,27.51,27.53,38100.0,21.1981,21.2135,21.1827,21.1981,38100.0
2013-10-02 14:55:00,27.53,27.56,27.53,27.55,26600.0,21.1981,21.2212,21.1981,21.2135,26600.0
2013-10-02 15:00:00,27.54,27.56,27.53,27.54,57500.0,21.2058,21.2212,21.1981,21.2058,57500.0
2013-10-02 15:05:00,27.55,27.56,27.53,27.56,45800.0,21.2135,21.2212,21.1981,21.2212,45800.0
2013-10-02 15:10:00,27.55,27.58,27.54,27.54,78500.0,21.2135,21.2366,21.2058,21.2058,78500.0
2013-10-02 15:15:00,27.53,27.53,27.49,27.5,67300.0,21.1981,21.1981,21.1673,21.175,67300.0
2013-10-02 15:20:00,27.5,27.51,27.49,27.5,144000.0,21.175,21.1827,21.1673,21.175,144000.0
2013-10-02 15:25:00,27.5,27.5,27.46,27.46,31300.0,21.175,21.175,21.1442,21.1442,31300.0
2013-10-02 15:30:00,27.46,27.51,27.46,27.5,50300.0,21.1442,21.1827,21.1442,21.175,50300.0
2013-10-02 15:35:00,27.5,27.51,27.48,27.48,79100.0,21.175,21.1827,21.1596,21.1596,79100.0
2013-10-02 15:40:00,27.48,27.52,27.48,27.51,58700.0,21.1596,21.1904,21.1596,21.1827,58700.0
2013-10-02 15:45:00,27.51,27.52,27.48,27.48,150800.0,21.1827,21.1904,21.1596,21.1596,150800.0
2013-10-02 15:50:00,27.48,27.5,27.48,27.5,63000.0,21.1596,21.175,21.1596,21.175,63000.0
2013-10-02 15:55:00,27.49,27.55,27.49,27.54,214000.0,21.1673,21.2135,21.1673,21.2058,214000.0
2013-10-03 09:30:00,27.39,27.4,27.3,27.39,134400.0,21.0903,21.098,21.021,21.0903,134400.0
2013-10-03 09:35:00,27.37,27.4,27.32,27.37,24000.0,21.0749,21.098,21.0364,21.0749,24000.0
2013-10-03 09:40:00,27.38,27.41,27.32,27.36,74500.0,21.0826,21.1057,21.0364,21.0672,74500.0
2013-10-03 09:45:00,27.36,27.38,27.35,27.37,13300.0,21.0672,21.0826,21.0595,21.0749,13300.0
2013-10-03 09:50:00,27.36,27.36,27.34,27.35,161800.0,21.0672,21.0672,21.0518,21.0595,161800.0
2013-10-03 09:55:00,27.35,27.36,27.34,27.35,65000.0,21.0595,21.0672,21.0518,21.0595,65000.0
2013-10-03 10:00:00,27.35,27.39,27.33,27.34,68500.0,21.0595,21.0903,21.0441,21.0518,68500.0
2013-10-03 10:05:00,27.35,27.37,27.33,27.35,127600.0,21.0595,21.0749,21.0441,21.0595,127600.0
2013-10-03 10:10:00,27.35,27.37,27.35,27.36,180400.0,21.0595,21.0749,21.0595,21.0672,180400.0
2013-10-03 10:15:00,27.36,27.37,27.35,27.36,51400.0,21.0672,21.0749,21.0595,21.0672,51400.0
2013-10-03 10:20:00,27.37,27.38,27.35,27.38,31900.0,21.0749,21.0826,21.0595,21.0826,31900.0
2013-10-03 10:25:00,27.37,27.46,27.37,27.45,19800.0,21.0749,21.1442,21.0749,21.1365,19800.0
2013-10-03 10:30:00,27.44,27.45,27.4,27.41,12800.0,21.1288,21.1365,21.098,21.1057,12800.0
2013-10-03 10:35:00,27.4,27.45,27.4,27.43,28300.0,21.098,21.1365,21.098,21.1211,28300.0
2013-10-03 10:40:00,27.43,27.43,27.4,27.4,8600.0,21.1211,21.1211,21.098,21.098,8600.0
2013-10-03 10:45:00,27.4,27.4,27.35,27.36,23100.0,21.098,21.098,21.0595,21.0672,23100.0
2013-10-03 10:50:00,27.35,27.39,27.34,27.37,10100.0,21.0595,21.0903,21.0518,21.0749,10100.0
2013-10-03 10:55:00,27.36,27.39,27.35,27.36,20900.0,21.0672,21.0903,21.0595,21.0672,20900.0
2013-10-03 11:00:00,27.36,27.38,27.35,27.37,33500.0,21.0672,21.0826,21.0595,21.0749,33500.0
2013-10-03 11:05:00,27.36,27.36,27.34,27.36,31000.0,21.0672,21.0672,21.0518,21.0672,31000.0
2013-10-03 11:10:00,27.36,27.36,27.34,27.36,41300.0,21.0672,21.0672,21.0518,21.0672,41300.0
2013-10-03 11:15:00,27.36,27.37,27.35,27.36,9300.0,21.0672,21.0749,21.0595,21.0672,9300.0
2013-10-03 11:20:00,27.36,27.37,27.35,27.36,14600.0,21.0672,21.0749,21.0595,21.0672,14600.0
2013-10-03 11:25:00,27.36,27.37,27.34,27.34,31600.0,21.0672,21.0749,21.0518,21.0518,31600.0
2013-10-03 11:30:00,27.33,27.36,27.33,27.35,18400.0,21.0441,21.0672,21.0441,21.0595,18400.0
2013-10-03 11:35:00,27.34,27.38,27.32,27.38,50600.0,21.0518,21.0826,21.0364,21.0826,50600.0
2013-10-03 11:40:00,27.37,27.39,27.35,27.36,62000.0,21.0749,21.0903,21.0595,21.0672,62000.0
2013-10-03 11:45:00,27.36,27.37,27.34,27.34,8800.0,21.0672,21.0749,21.0518,21.0518,8800.0
2013-10-03 11:50:00,27.35,27.38,27.35,27.37,9700.0,21.0595,21.0826,21.0595,21.0749,9700.0
2013-10-03 11:55:00,27.37,27.38,27.34,27.34,9600.0,21.0749,21.0826,21.0518,21.0518,9600.0
2013-10-03 12:00:00,27.34,27.34,27.27,27.27,8200.0,21.0518,21.0518,20.9979,20.9979,8200.0
2013-10-03 12:05:00,27.27,27.29,27.27,27.29,7700.0,20.9979,21.0133,20.9979,21.0133,7700.0
2013-10-03 12:10:00,27.28,27.28,27.27,27.28,14400.0,21.0056,21.0056,20.9979,21.0056,14400.0
2013-10-03 12:15:00,27.28,27.33,27.28,27.32,35200.0,21.0056,21.0441,21.0056,21.0364,35200.0
2013-10-03 12:20:00,27.32,27.34,27.31,27.31,16200.0,21.0364,21.0518,21.0287,21.0287,16200.0
2013-10-03 12:25:00,27.31,27.36,27.3,27.35,110900.0,21.0287,21.0672,21.021,21.0595,110900.0
2013-10-03 12:30:00,27.36,27.37,27.36,27.36,13300.0,21.0672,21.0749,21.0672,21.0672,13300.0
2013-10-03 12:35:00,27.36,27.38,27.35,27.38,12100.0,21.0672,21.0826,21.0595,21.0826,12100.0
2013-10-03 12:40:00,27.37,27.38,27.37,27.38,13600.0,21.0749,21.0826,21.0749,21.0826,13600.0
2013-10-03 12:45:00,27.39,27.44,27.39,27.43,26000.0,21.0903,21.1288,21.0903,21.1211,26000.0
2013-10-03 12:50:00,27.43,27.44,27.4,27.42,10300.0,21.1211,21.1288,21.098,21.1134,10300.0
2013-10-03 12:55:00,27.42,27.42,27.39,27.4,12300.0,21.1134,21.1134,21.0903,21.098,12300.0
2013-10-03 13:00:00,27.41,27.41,27.4,27.41,8300.0,21.1057,21.1057,21.098,21.1057,8300.0
2013-10-03 13:05:00,27.41,27.42,27.39,27.41,12200.0,21.1057,21.1134,21.0903,21.1057,12200.0
2013-10-03 13:10:00,27.42,27.44,27.39,27.44,26600.0,21.1134,21.1288,21.0903,21.1288,26600.0
2013-10-03 13:15:00,27.43,27.45,27.42,27.45,27000.0,21.1211,21.1365,21.1134,21.1365,27000.0
2013-10-03 13:20:00,27.45,27.48,27.44,27.47,22100.0,21.1365,21.1596,21.1288,21.1519,22100.0
2013-10-03 13:25:00,27.47,27.51,27.47,27.49,37600.0,21.1519,21.1827,21.1519,21.1673,37600.0
2013-10-03 13:30:00,27.49,27.49,27.45,27.48,17300.0,21.1673,21.1673,21.1365,21.1596,17300.0
2013-10-03 13:35:00,27.48,27.5,27.43,27.43,9000.0,21.1596,21.175,21.1211,21.1211,9000.0
2013-10-03 13:40:00,27.43,27.46,27.43,27.45,8100.0,21.1211,21.1442,21.1211,21.1365,8100.0
2013-10-03 13:45:00,27.45,27.46,27.45,27.45,6200.0,21.1365,21.1442,21.1365,21.1365,6200.0
2013-10-03 13:50:00,27.46,27.46,27.42,27.42,14100.0,21.1442,21.1442,21.1134,21.1134,14100.0
2013-10-03 13:55:00,27.42,27.44,27.41,27.44,9500.0,21.1134,21.1288,21.1057,21.1288,9500.0
2013-10-03 14:00:00,27.44,27.44,27.41,27.42,11200.0,21.1288,21.1288,21.1057,21.1134,11200.0
2013-10-03 14:05:00,27.41,27.42,27.37,27.37,19500.0,21.1057,21.1134,21.0749,21.0749,19500.0
2013-10-03 14:10:00,27.36,27.36,27.35,27.35,13900.0,21.0672,21.0672,21.0595,21.0595,13900.0
2013-10-03 14:15:00,27.35,27.35,27.32,27.33,23000.0,21.0595,21.0595,21.0364,21.0441,23000.0
2013-10-03 14:20:00,27.34,27.34,27.26,27.27,24200.0,21.0518,21.0518,20.9902,20.9979,24200.0
2013-10-03 14:25:00,27.28,27.32,27.28,27.31,21000.0,21.0056,21.0364,21.0056,21.0287,21000.0
2013-10-03 14:30:00,27.31,27.36,27.3,27.36,60300.0,21.0287,21.0672,21.021,21.0672,60300.0
2013-10-03 14:35:00,27.36,27.38,27.34,27.37,14400.0,21.0672,21.0826,21.0518,21.0749,14400.0
2013-10-03 14:40:00,27.37,27.38,27.35,27.38,12900.0,21.0749,21.0826,21.0595,21.0826,12900.0
2013-10-03 14:45:00,27.38,27.4,27.35,27.39,28500.0,21.0826,21.098,21.0595,21.0903,28500.0
2013-10-03 14:50:00,27.38,27.4,27.37,27.37,24600.0,21.0826,21.098,21.0749,21.0749,24600.0
2013-10-03 14:55:00,27.37,27.39,27.36,27.36,13000.0,21.0749,21.0903,21.0672,21.0672,13000.0
2013-10-03 15:00:00,27.35,27.37,27.34,27.37,22900.0,21.0595,21.0749,21.0518,21.0749,22900.0
2013-10-03 15:05:00,27.37,27.37,27.34,27.35,23600.0,21.0749,21.0749,21.0518,21.0595,23600.0
2013-10-03 15:10:00,27.35,27.37,27.34,27.35,42100.0,21.0595,21.0749,21.0518,21.0595,42100.0
2013-10-03 15:15:00,27.35,27.37,27.35,27.35,20600.0,21.0595,21.0749,21.0595,21.0595,20600.0
2013-10-03 15:20:00,27.35,27.36,27.34,27.35,46600.0,21.0595,21.0672,21.0518,21.0595,46600.0
2013-10-03 15:25:00,27.35,27.38,27.33,27.37,53900.0,21.0595,21.0826,21.0441,21.0749,53900.0
2013-10-03 15:30:00,27.37,27.37,27.35,27.35,31900.0,21.0749,21.0749,21.0595,21.0595,31900.0
2013-10-03 15:35:00,27.35,27.38,27.34,27.37,50600.0,21.0595,21.0826,21.0518,21.0749,50600.0
2013-10-03 15:40:00,27.37,27.38,27.35,27.37,34000.0,21.0749,21.0826,21.0595,21.0749,34000.0
2013-10-03 15:45:00,27.37,27.38,27.34,27.37,124100.0,21.0749,21.0826,21.0518,21.0749,124100.0
2013-10-03 15:50:00,27.37,27.37,27.33,27.33,67200.0,21.0749,21.0749,21.0441,21.0441,67200.0
2013-10-03 15:55:00,27.34,27.36,27.29,27.35,331100.0,21.0518,21.0672,21.0133,21.0595,331100.0
2013-10-04 09:30:00,27.35,27.36,27.3,27.32,17100.0,21.0595,21.0672,21.021,21.0364,17100.0
2013-10-04 09:35:00,27.3,27.36,27.3,27.34,514100.0,21.021,21.0672,21.021,21.0518,514100.0
2013-10-04 09:40:00,27.33,27.37,27.31,27.33,19100.0,21.0441,21.0749,21.0287,21.0441,19100.0
2013-10-04 09:45:00,27.33,27.34,27.26,27.33,72800.0,21.0441,21.0518,20.9902,21.0441,72800.0
2013-10-04 09:50:00,27.33,27.4,27.33,27.35,60400.0,21.0441,21.098,21.0441,21.0595,60400.0
2013-10-04 09:55:00,27.36,27.43,27.36,27.43,36400.0,21.0672,21.1211,21.0672,21.1211,36400.0
2013-10-04 10:00:00,27.43,27.55,27.43,27.55,60200.0,21.1211,21.2135,21.1211,21.2135,60200.0
2013-10-04 10:05:00,27.55,27.58,27.53,27.57,42600.0,21.2135,21.2366,21.1981,21.2289,42600.0
2013-10-04 10:10:00,27.57,27.61,27.54,27.56,26600.0,21.2289,21.2597,21.2058,21.2212,26600.0
2013-10-04 10:15:00,27.56,27.59,27.55,27.57,49800.0,21.2212,21.2443,21.2135,21.2289,49800.0
2013-10-04 10:20:00,27.57,27.57,27.49,27.5,44600.0,21.2289,21.2289,21.1673,21.175,44600.0
2013-10-04 10:25:00,27.49,27.52,27.49,27.51,20700.0,21.1673,21.1904,21.1673,21.1827,20700.0
2013-10-04 10:30:00,27.51,27.52,27.5,27.51,14600.0,21.1827,21.1904,21.175,21.1827,14600.0
2013-10-04 10:35:00,27.51,27.6,27.5,27.59,62100.0,21.1827,21.252,21.175,21.2443,62100.0
2013-10-04 10:40:00,27.59,27.62,27.58,27.59,26500.0,21.2443,21.2674,21.2366,21.2443,26500.0
2013-10-04 10:45:00,27.58,27.6,27.57,27.58,23600.0,21.2366,21.252,21.2289,21.2366,23600.0
2013-10-04 10:50:00,27.58,27.6,27.57,27.58,17100.0,21.2366,21.252,21.2289,21.2366,17100.0
2013-10-04 10:55:00,27.58,27.59,27.55,27.59,25500.0,21.2366,21.2443,21.2135,21.2443,25500.0
2013-10-04 11:00:00,27.59,27.6,27.55,27.57,26300.0,21.2443,21.252,21.2135,21.2289,26300.0
2013-10-04 11:05:00,27.57,27.59,27.56,27.57,19600.0,21.2289,21.2443,21.2212,21.2289,19600.0
2013-10-04 11:10:00,27.57,27.57,27.55,27.56,18800.0,21.2289,21.2289,21.2135,21.2212,18800.0
2013-10-04 11:15:00,27.55,27.59,27.54,27.59,11200.0,21.2135,21.2443,21.2058,21.2443,11200.0
2013-10-04 11:20:00,27.59,27.59,27.54,27.55,16800.0,21.2443,21.2443,21.2058,21.2135,16800.0
2013-10-04 11:25:00,27.55,27.56,27.53,27.53,4100.0,21.2135,21.2212,21.1981,21.1981,4100.0
2013-10-04 11:30:00,27.53,27.55,27.53,27.55,8400.0,21.1981,21.2135,21.1981,21.2135,8400.0
2013-10-04 11:35:00,27.55,27.55,27.51,27.51,18400.0,21.2135,21.2135,21.1827,21.1827,18400.0
2013-10-04 11:40:00,27.51,27.52,27.49,27.49,10200.0,21.1827,21.1904,21.1673,21.1673,10200.0
2013-10-04 11:45:00,27.49,27.51,27.48,27.5,25100.0,21.1673,21.1827,21.1596,21.175,25100.0
2013-10-04 11:50:00,27.5,27.52,27.49,27.5,18800.0,21.175,21.1904,21.1673,21.175,18800.0
2013-10-04 11:55:00,27.49,27.5,27.49,27.5,3000.0,21.1673,21.175,21.1673,21.175,3000.0
2013-10-04 12:00:00,27.49,27.49,27.43,27.47,34000.0,21.1673,21.1673,21.1211,21.1519,34000.0
2013-10-04 12:05:00,27.47,27.49,27.46,27.47,17400.0,21.1519,21.1673,21.1442,21.1519,17400.0
2013-10-04 12:10:00,27.47,27.47,27.45,27.45,27100.0,21.1519,21.1519,21.1365,21.1365,27100.0
2013-10-04 12:15:00,27.44,27.5,27.43,27.5,33300.0,21.1288,21.175,21.1211,21.175,33300.0
2013-10-04 12:20:00,27.5,27.51,27.46,27.47,29900.0,21.175,21.1827,21.1442,21.1519,29900.0
2013-10-04 12:25:00,27.47,27.49,27.46,27.47,14800.0,21.1519,21.1673,21.1442,21.1519,14800.0
2013-10-04 12:30:00,27.48,27.48,27.45,27.46,9800.0,21.1596,21.1596,21.1365,21.1442,9800.0
2013-10-04 12:35:00,27.46,27.46,27.43,27.45,10800.0,21.1442,21.1442,21.1211,21.1365,10800.0
2013-10-04 12:40:00,27.45,27.46,27.44,27.45,37300.0,21.1365,21.1442,21.1288,21.1365,37300.0
2013-10-04 12:45:00,27.45,27.45,27.42,27.42,11100.0,21.1365,21.1365,21.1134,21.1134,11100.0
2013-10-04 12:50:00,27.43,27.43,27.38,27.38,7500.0,21.1211,21.1211,21.0826,21.0826,7500.0
2013-10-04 12:55:00,27.38,27.39,27.37,27.38,19700.0,21.0826,21.0903,21.0749,21.0826,19700.0
2013-10-04 13:00:00,27.38,27.42,27.38,27.41,24300.0,21.0826,21.1134,21.0826,21.1057,24300.0
2013-10-04 13:05:00,27.4,27.42,27.4,27.41,13000.0,21.098,21.1134,21.098,21.1057,13000.0
2013-10-04 13:10:00,27.41,27.42,27.39,27.39,12800.0,21.1057,21.1134,21.0903,21.0903,12800.0
2013-10-04 13:15:00,27.39,27.42,27.38,27.41,23900.0,21.0903,21.1134,21.0826,21.1057,23900.0
2013-10-04 13:20:00,27.41,27.42,27.39,27.4,9200.0,21.1057,21.1134,21.0903,21.098,9200.0
2013-10-04 13:25:00,27.4,27.41,27.39,27.41,11300.0,21.098,21.1057,21.0903,21.1057,11300.0
2013-10-04 13:30:00,27.41,27.42,27.41,27.42,5700.0,21.1057,21.1134,21.1057,21.1134,5700.0
2013-10-04 13:35:00,27.42,27.43,27.41,27.41,15900.0,21.1134,21.1211,21.1057,21.1057,15900.0
2013-10-04 13:40:00,27.41,27.41,27.37,27.37,8400.0,21.1057,21.1057,21.0749,21.0749,8400.0
2013-10-04 13:45:00,27.36,27.37,27.33,27.37,67100.0,21.0672,21.0749,21.0441,21.0749,67100.0
2013-10-04 13:50:00,27.37,27.41,27.37,27.4,49500.0,21.0749,21.1057,21.0749,21.098,49500.0
2013-10-04 13:55:00,27.39,27.42,27.39,27.42,16100.0,21.0903,21.1134,21.0903,21.1134,16100.0
2013-10-04 14:00:00,27.42,27.44,27.41,27.44,21600.0,21.1134,21.1288,21.1057,21.1288,21600.0
2013-10-04 14:05:00,27.43,27.43,27.39,27.39,50800.0,21.1211,21.1211,21.0903,21.0903,50800.0
2013-10-04 14:10:00,27.4,27.41,27.39,27.41,287700.0,21.098,21.1057,21.0903,21.1057,287700.0
2013-10-04 14:15:00,27.4,27.41,27.39,27.4,31100.0,21.098,21.1057,21.0903,21.098,31100.0
2013-10-04 14:20:00,27.39,27.4,27.38,27.39,293700.0,21.0903,21.098,21.0826,21.0903,293700.0
2013-10-04 14:25:00,27.39,27.41,27.39,27.41,45000.0,21.0903,21.1057,21.0903,21.1057,45000.0
2013-10-04 14:30:00,27.41,27.41,27.39,27.39,71000.0,21.1057,21.1057,21.0903,21.0903,71000.0
2013-10-04 14:35:00,27.39,27.41,27.39,27.4,66900.0,21.0903,21.1057,21.0903,21.098,66900.0
2013-10-04 14:40:00,27.4,27.4,27.39,27.4,39000.0,21.098,21.098,21.0903,21.098,39000.0
2013-10-04 14:45:00,27.4,27.4,27.39,27.4,26500.0,21.098,21.098,21.0903,21.098,26500.0
2013-10-04 14:50:00,27.4,27.4,27.39,27.4,50100.0,21.098,21.098,21.0903,21.098,50100.0
2013-10-04 14:55:00,27.4,27.4,27.39,27.39,231700.0,21.098,21.098,21.0903,21.0903,231700.0
2013-10-04 15:00:00,27.39,27.4,27.39,27.4,7100.0,21.0903,21.098,21.0903,21.098,7100.0
2013-10-04 15:05:00,27.39,27.4,27.39,27.4,15000.0,21.0903,21.098,21.0903,21.098,15000.0
2013-10-04 15:10:00,27.4,27.42,27.39,27.42,23900.0,21.098,21.1134,21.0903,21.1134,23900.0
2013-10-04 15:15:00,27.42,27.42,27.39,27.41,60000.0,21.1134,21.1134,21.0903,21.1057,60000.0
2013-10-04 15:20:00,27.41,27.41,27.39,27.41,25900.0,21.1057,21.1057,21.0903,21.1057,25900.0
2013-10-04 15:25:00,27.41,27.41,27.38,27.39,17000.0,21.1057,21.1057,21.0826,21.0903,17000.0
2013-10-04 15:30:00,27.39,27.39,27.33,27.36,40700.0,21.0903,21.0903,21.0441,21.0672,40700.0
2013-10-04 15:35:00,27.37,27.41,27.37,27.41,150000.0,21.0749,21.1057,21.0749,21.1057,150000.0
2013-10-04 15:40:00,27.41,27.42,27.39,27.39,27900.0,21.1057,21.1134,21.0903,21.0903,27900.0
2013-10-04 15:45:00,27.39,27.41,27.39,27.41,59400.0,21.0903,21.1057,21.0903,21.1057,59400.0
2013-10-04 15:50:00,27.41,27.41,27.39,27.39,49000.0,21.1057,21.1057,21.0903,21.0903,49000.0
2013-10-04 15:55:00,27.39,27.45,27.39,27.44,152300.0,21.0903,21.1365,21.0903,21.1288,152300.0
2013-10-07 09:30:00,27.33,27.34,27.25,27.34,30600.0,21.0441,21.0518,20.9825,21.0518,30600.0
2013-10-07 09:35:00,27.34,27.34,27.25,27.26,7000.0,21.0518,21.0518,20.9825,20.9902,7000.0
2013-10-07 09:40:00,27.26,27.33,27.25,27.31,18000.0,20.9902,21.0441,20.9825,21.0287,18000.0
2013-10-07 09:45:00,27.3,27.3,27.26,27.3,19500.0,21.021,21.021,20.9902,21.021,19500.0
2013-10-07 09:50:00,27.29,27.3,27.23,27.25,21600.0,21.0133,21.021,20.9671,20.9825,21600.0
2013-10-07 09:55:00,27.24,27.25,27.21,27.21,9800.0,20.9748,20.9825,20.9517,20.9517,9800.0
2013-10-07 10:00:00,27.21,27.23,27.18,27.18,12800.0,20.9517,20.9671,20.9286,20.9286,12800.0
2013-10-07 10:05:00,27.18,27.25,27.17,27.24,8700.0,20.9286,20.9825,20.9209,20.9748,8700.0
2013-10-07 10:10:00,27.24,27.28,27.23,27.24,18200.0,20.9748,21.0056,20.9671,20.9748,18200.0
2013-10-07 10:15:00,27.24,27.29,27.23,27.26,23000.0,20.9748,21.0133,20.9671,20.9902,23000.0
2013-10-07 10:20:00,27.26,27.31,27.26,27.31,11100.0,20.9902,21.0287,20.9902,21.0287,11100.0
2013-10-07 10:25:00,27.31,27.33,27.3,27.33,5800.0,21.0287,21.0441,21.021,21.0441,5800.0
2013-10-07 10:30:00,27.33,27.34,27.32,27.33,13400.0,21.0441,21.0518,21.0364,21.0441,13400.0
2013-10-07 10:35:00,27.33,27.35,27.32,27.33,6400.0,21.0441,21.0595,21.0364,21.0441,6400.0
2013-10-07 10:40:00,27.33,27.33,27.31,27.32,18000.0,21.0441,21.0441,21.0287,21.0364,18000.0
2013-10-07 10:45:00,27.32,27.34,27.31,27.33,7400.0,21.0364,21.0518,21.0287,21.0441,7400.0
2013-10-07 10:50:00,27.34,27.35,27.32,27.35,12400.0,21.0518,21.0595,21.0364,21.0595,12400.0
2013-10-07 10:55:00,27.35,27.35,27.33,27.34,12900.0,21.0595,21.0595,21.0441,21.0518,12900.0
2013-10-07 11:00:00,27.33,27.35,27.32,27.35,12300.0,21.0441,21.0595,21.0364,21.0595,12300.0
2013-10-07 11:05:00,27.34,27.4,27.34,27.39,12900.0,21.0518,21.098,21.0518,21.0903,12900.0
2013-10-07 11:10:00,27.39,27.42,27.39,27.4,15500.0,21.0903,21.1134,21.0903,21.098,15500.0
2013-10-07 11:15:00,27.4,27.4,27.39,27.4,12800.0,21.098,21.098,21.0903,21.098,12800.0
2013-10-07 11:20:00,27.4,27.42,27.39,27.4,13700.0,21.098,21.1134,21.0903,21.098,13700.0
2013-10-07 11:25:00,27.39,27.41,27.36,27.36,11000.0,21.0903,21.1057,21.0672,21.0672,11000.0
2013-10-07 11:30:00,27.36,27.4,27.36,27.39,11200.0,21.0672,21.098,21.0672,21.0903,11200.0
2013-10-07 11:35:00,27.39,27.41,27.38,27.39,10800.0,21.0903,21.1057,21.0826,21.0903,10800.0
2013-10-07 11:40:00,27.38,27.39,27.37,27.38,4100.0,21.0826,21.0903,21.0749,21.0826,4100.0
2013-10-07 11:45:00,27.39,27.4,27.35,27.35,4800.0,21.0903,21.098,21.0595,21.0595,4800.0
2013-10-07 11:50:00,27.35,27.37,27.34,27.35,8300.0,21.0595,21.0749,21.0518,21.0595,8300.0
2013-10-07 11:55:00,27.35,27.37,27.35,27.36,3900.0,21.0595,21.0749,21.0595,21.0672,3900.0
2013-10-07 12:00:00,27.35,27.36,27.35,27.36,10400.0,21.0595,21.0672,21.0595,21.0672,10400.0
2013-10-07 12:05:00,27.36,27.37,27.35,27.35,8500.0,21.0672,21.0749,21.0595,21.0595,8500.0
2013-10-07 12:10:00,27.35,27.36,27.34,27.34,5600.0,21.0595,21.0672,21.0518,21.0518,5600.0
2013-10-07 12:15:00,27.34,27.34,27.32,27.32,3500.0,21.0518,21.0518,21.0364,21.0364,3500.0
2013-10-07 12:20:00,27.32,27.32,27.29,27.3,17100.0,21.0364,21.0364,21.0133,21.021,17100.0
2013-10-07 12:25:00,27.3,27.31,27.3,27.3,3100.0,21.021,21.0287,21.021,21.021,3100.0
2013-10-07 12:30:00,27.3,27.3,27.27,27.28,15400.0,21.021,21.021,20.9979,21.0056,15400.0
2013-10-07 12:35:00,27.28,27.3,27.28,27.3,5600.0,21.0056,21.021,21.0056,21.021,5600.0
2013-10-07 12:40:00,27.3,27.34,27.3,27.33,9400.0,21.021,21.0518,21.021,21.0441,9400.0
2013-10-07 12:45:00,27.33,27.33,27.32,27.33,5200.0,21.0441,21.0441,21.0364,21.0441,5200.0
2013-10-07 12:50:00,27.33,27.34,27.33,27.34,4500.0,21.0441,21.0518,21.0441,21.0518,4500.0
2013-10-07 12:55:00,27.33,27.34,27.3,27.3,12900.0,21.0441,21.0518,21.021,21.021,12900.0
2013-10-07 13:00:00,27.32,27.33,27.3,27.32,9100.0,21.0364,21.0441,21.021,21.0364,9100.0
2013-10-07 13:05:00,27.33,27.33,27.31,27.32,5700.0,21.0441,21.0441,21.0287,21.0364,5700.0
2013-10-07 13:10:00,27.31,27.33,27.3,27.33,23600.0,21.0287,21.0441,21.021,21.0441,23600.0
2013-10-07 13:15:00,27.33,27.33,27.3,27.31,20800.0,21.0441,21.0441,21.021,21.0287,20800.0
2013-10-07 13:20:00,27.3,27.3,27.28,27.28,8200.0,21.021,21.021,21.0056,21.0056,8200.0
2013-10-07 13:25:00,27.28,27.28,27.25,27.25,12700.0,21.0056,21.0056,20.9825,20.9825,12700.0
2013-10-07 13:30:00,27.26,27.28,27.26,27.27,23000.0,20.9902,21.0056,20.9902,20.9979,23000.0
2013-10-07 13:35:00,27.28,27.28,27.26,27.26,14900.0,21.0056,21.0056,20.9902,20.9902,14900.0
2013-10-07 13:40:00,27.27,27.29,27.27,27.27,10100.0,20.9979,21.0133,20.9979,20.9979,10100.0
2013-10-07 13:45:00,27.27,27.3,27.27,27.3,60500.0,20.9979,21.021,20.9979,21.021,60500.0
2013-10-07 13:50:00,27.3,27.3,27.29,27.3,3000.0,21.021,21.021,21.0133,21.021,3000.0
2013-10-07 13:55:00,27.3,27.33,27.3,27.33,9300.0,21.021,21.0441,21.021,21.0441,9300.0
2013-10-07 14:00:00,27.33,27.37,27.33,27.36,8600.0,21.0441,21.0749,21.0441,21.0672,8600.0
2013-10-07 14:05:00,27.36,27.36,27.3,27.31,7700.0,21.0672,21.0672,21.021,21.0287,7700.0
2013-10-07 14:10:00,27.31,27.32,27.29,27.3,9300.0,21.0287,21.0364,21.0133,21.021,9300.0
2013-10-07 14:15:00,27.3,27.31,27.3,27.31,14100.0,21.021,21.0287,21.021,21.0287,14100.0
2013-10-07 14:20:00,27.3,27.32,27.3,27.31,11600.0,21.021,21.0364,21.021,21.0287,11600.0
2013-10-07 14:25:00,27.31,27.32,27.29,27.32,20100.0,21.0287,21.0364,21.0133,21.0364,20100.0
2013-10-07 14:30:00,27.32,27.32,27.31,27.32,9400.0,21.0364,21.0364,21.0287,21.0364,9400.0
2013-10-07 14:35:00,27.32,27.32,27.31,27.32,15400.0,21.0364,21.0364,21.0287,21.0364,15400.0
2013-10-07 14:40:00,27.31,27.32,27.3,27.31,20000.0,21.0287,21.0364,21.021,21.0287,20000.0
2013-10-07 14:45:00,27.31,27.34,27.31,27.34,13900.0,21.0287,21.0518,21.0287,21.0518,13900.0
2013-10-07 14:50:00,27.34,27.34,27.33,27.34,12000.0,21.0518,21.0518,21.0441,21.0518,12000.0
2013-10-07 14:55:00,27.34,27.35,27.33,27.35,10600.0,21.0518,21.0595,21.0441,21.0595,10600.0
2013-10-07 15:00:00,27.35,27.36,27.34,27.36,9500.0,21.0595,21.0672,21.0518,21.0672,9500.0
2013-10-07 15:05:00,27.36,27.36,27.34,27.36,22900.0,21.0672,21.0672,21.0518,21.0672,22900.0
2013-10-07 15:10:00,27.36,27.36,27.34,27.35,23300.0,21.0672,21.0672,21.0518,21.0595,23300.0
2013-10-07 15:15:00,27.35,27.36,27.35,27.35,19000.0,21.0595,21.0672,21.0595,21.0595,19000.0
2013-10-07 15:20:00,27.35,27.36,27.32,27.34,99600.0,21.0595,21.0672,21.0364,21.0518,99600.0
2013-10-07 15:25:00,27.33,27.36,27.33,27.35,25900.0,21.0441,21.0672,21.0441,21.0595,25900.0
2013-10-07 15:30:00,27.35,27.36,27.35,27.35,27000.0,21.0595,21.0672,21.0595,21.0595,27000.0
2013-10-07 15:35:00,27.35,27.36,27.34,27.35,69200.0,21.0595,21.0672,21.0518,21.0595,69200.0
2013-10-07 15:40:00,27.35,27.36,27.34,27.35,111600.0,21.0595,21.0672,21.0518,21.0595,111600.0
2013-10-07 15:45:00,27.35,27.35,27.32,27.32,71400.0,21.0595,21.0595,21.0364,21.0364,71400.0
2013-10-07 15:50:00,27.32,27.33,27.3,27.3,29400.0,21.0364,21.0441,21.021,21.021,29400.0
2013-10-07 15:55:00,27.31,27.31,27.27,27.27,167600.0,21.0287,21.0287,20.9979,20.9979,167600.0
2013-10-08 09:30:00,27.36,27.36,27.25,27.31,32000.0,21.0672,21.0672,20.9825,21.0287,32000.0
2013-10-08 09:35:00,27.32,27.37,27.31,27.37,11400.0,21.0364,21.0749,21.0287,21.0749,11400.0
2013-10-08 09:40:00,27.34,27.43,27.34,27.43,14400.0,21.0518,21.1211,21.0518,21.1211,14400.0
2013-10-08 09:45:00,27.42,27.49,27.42,27.46,17600.0,21.1134,21.1673,21.1134,21.1442,17600.0
2013-10-08 09:50:00,27.45,27.46,27.42,27.45,29800.0,21.1365,21.1442,21.1134,21.1365,29800.0
2013-10-08 09:55:00,27.44,27.48,27.42,27.43,43800.0,21.1288,21.1596,21.1134,21.1211,43800.0
2013-10-08 10:00:00,27.43,27.55,27.4,27.55,142100.0,21.1211,21.2135,21.098,21.2135,142100.0
2013-10-08 10:05:00,27.55,27.59,27.55,27.58,80400.0,21.2135,21.2443,21.2135,21.2366,80400.0
2013-10-08 10:10:00,27.58,27.65,27.57,27.64,95300.0,21.2366,21.2905,21.2289,21.2828,95300.0
2013-10-08 10:15:00,27.65,27.71,27.64,27.69,22900.0,21.2905,21.3367,21.2828,21.3213,22900.0
2013-10-08 10:20:00,27.68,27.68,27.6,27.61,23300.0,21.3136,21.3136,21.252,21.2597,23300.0
2013-10-08 10:25:00,27.61,27.67,27.61,27.67,15600.0,21.2597,21.3059,21.2597,21.3059,15600.0
2013-10-08 10:30:00,27.67,27.72,27.65,27.72,50600.0,21.3059,21.3444,21.2905,21.3444,50600.0
2013-10-08 10:35:00,27.71,27.78,27.7,27.78,32700.0,21.3367,21.3906,21.329,21.3906,32700.0
2013-10-08 10:40:00,27.77,27.79,27.73,27.73,45200.0,21.3829,21.3983,21.3521,21.3521,45200.0
2013-10-08 10:45:00,27.74,27.77,27.69,27.7,65900.0,21.3598,21.3829,21.3213,21.329,65900.0
2013-10-08 10:50:00,27.69,27.69,27.56,27.56,116100.0,21.3213,21.3213,21.2212,21.2212,116100.0
2013-10-08 10:55:00,27.55,27.6,27.55,27.58,51200.0,21.2135,21.252,21.2135,21.2366,51200.0
2013-10-08 11:00:00,27.58,27.59,27.55,27.55,26200.0,21.2366,21.2443,21.2135,21.2135,26200.0
2013-10-08 11:05:00,27.55,27.57,27.54,27.55,12000.0,21.2135,21.2289,21.2058,21.2135,12000.0
2013-10-08 11:10:00,27.56,27.61,27.56,27.6,70700.0,21.2212,21.2597,21.2212,21.252,70700.0
2013-10-08 11:15:00,27.59,27.64,27.58,27.58,40600.0,21.2443,21.2828,21.2366,21.2366,40600.0
2013-10-08 11:20:00,27.58,27.6,27.57,27.6,12600.0,21.2366,21.252,21.2289,21.252,12600.0
2013-10-08 11:25:00,27.6,27.61,27.57,27.58,18300.0,21.252,21.2597,21.2289,21.2366,18300.0
2013-10-08 11:30:00,27.58,27.62,27.57,27.6,28000.0,21.2366,21.2674,21.2289,21.252,28000.0
2013-10-08 11:35:00,27.6,27.62,27.59,27.59,8100.0,21.252,21.2674,21.2443,21.2443,8100.0
2013-10-08 11:40:00,27.6,27.61,27.59,27.6,7600.0,21.252,21.2597,21.2443,21.252,7600.0
2013-10-08 11:45:00,27.6,27.61,27.57,27.57,27900.0,21.252,21.2597,21.2289,21.2289,27900.0
2013-10-08 11:50:00,27.58,27.58,27.57,27.58,14500.0,21.2366,21.2366,21.2289,21.2366,14500.0
2013-10-08 11:55:00,27.57,27.59,27.57,27.57,111900.0,21.2289,21.2443,21.2289,21.2289,111900.0
2013-10-08 12:00:00,27.58,27.6,27.58,27.58,9800.0,21.2366,21.252,21.2366,21.2366,9800.0
2013-10-08 12:05:00,27.59,27.6,27.58,27.58,6500.0,21.2443,21.252,21.2366,21.2366,6500.0
2013-10-08 12:10:00,27.59,27.6,27.55,27.55,8900.0,21.2443,21.252,21.2135,21.2135,8900.0
2013-10-08 12:15:00,27.56,27.57,27.55,27.56,5100.0,21.2212,21.2289,21.2135,21.2212,5100.0
2013-10-08 12:20:00,27.56,27.58,27.55,27.56,6800.0,21.2212,21.2366,21.2135,21.2212,6800.0
2013-10-08 12:25:00,27.56,27.58,27.56,27.57,7300.0,21.2212,21.2366,21.2212,21.2289,7300.0
2013-10-08 12:30:00,27.56,27.56,27.49,27.49,18700.0,21.2212,21.2212,21.1673,21.1673,18700.0
2013-10-08 12:35:00,27.48,27.49,27.47,27.48,10700.0,21.1596,21.1673,21.1519,21.1596,10700.0
2013-10-08 12:40:00,27.48,27.49,27.46,27.46,142100.0,21.1596,21.1673,21.1442,21.1442,142100.0
2013-10-08 12:45:00,27.47,27.5,27.46,27.49,79000.0,21.1519,21.175,21.1442,21.1673,79000.0
2013-10-08 12:50:00,27.49,27.49,27.46,27.46,9200.0,21.1673,21.1673,21.1442,21.1442,9200.0
2013-10-08 12:55:00,27.47,27.52,27.46,27.51,7100.0,21.1519,21.1904,21.1442,21.1827,7100.0
2013-10-08 13:00:00,27.51,27.51,27.45,27.45,30300.0,21.1827,21.1827,21.1365,21.1365,30300.0
2013-10-08 13:05:00,27.46,27.46,27.42,27.43,19200.0,21.1442,21.1442,21.1134,21.1211,19200.0
2013-10-08 13:10:00,27.42,27.45,27.41,27.44,25200.0,21.1134,21.1365,21.1057,21.1288,25200.0
2013-10-08 13:15:00,27.43,27.44,27.4,27.43,29000.0,21.1211,21.1288,21.098,21.1211,29000.0
2013-10-08 13:20:00,27.43,27.43,27.41,27.41,16900.0,21.1211,21.1211,21.1057,21.1057,16900.0
2013-10-08 13:25:00,27.43,27.43,27.38,27.39,111400.0,21.1211,21.1211,21.0826,21.0903,111400.0
2013-10-08 13:30:00,27.4,27.4,27.38,27.4,20500.0,21.098,21.098,21.0826,21.098,20500.0
2013-10-08 13:35:00,27.41,27.41,27.38,27.38,11300.0,21.1057,21.1057,21.0826,21.0826,11300.0
2013-10-08 13:40:00,27.39,27.39,27.35,27.35,17500.0,21.0903,21.0903,21.0595,21.0595,17500.0
2013-10-08 13:45:00,27.35,27.36,27.34,27.35,12700.0,21.0595,21.0672,21.0518,21.0595,12700.0
2013-10-08 13:50:00,27.35,27.37,27.35,27.37,9800.0,21.0595,21.0749,21.0595,21.0749,9800.0
2013-10-08 13:55:00,27.37,27.4,27.36,27.4,54900.0,21.0749,21.098,21.0672,21.098,54900.0
2013-10-08 14:00:00,27.4,27.4,27.37,27.39,28400.0,21.098,21.098,21.0749,21.0903,28400.0
2013-10-08 14:05:00,27.39,27.4,27.38,27.39,16500.0,21.0903,21.098,21.0826,21.0903,16500.0
2013-10-08 14:10:00,27.39,27.41,27.38,27.4,13300.0,21.0903,21.1057,21.0826,21.098,13300.0
2013-10-08 14:15:00,27.4,27.41,27.39,27.4,31200.0,21.098,21.1057,21.0903,21.098,31200.0
2013-10-08 14:20:00,27.4,27.45,27.39,27.43,23200.0,21.098,21.1365,21.0903,21.1211,23200.0
2013-10-08 14:25:00,27.43,27.44,27.42,27.43,7800.0,21.1211,21.1288,21.1134,21.1211,7800.0
2013-10-08 14:30:00,27.43,27.43,27.39,27.4,18600.0,21.1211,21.1211,21.0903,21.098,18600.0
2013-10-08 14:35:00,27.41,27.41,27.39,27.4,12900.0,21.1057,21.1057,21.0903,21.098,12900.0
2013-10-08 14:40:00,27.41,27.41,27.39,27.4,53800.0,21.1057,21.1057,21.0903,21.098,53800.0
2013-10-08 14:45:00,27.4,27.41,27.39,27.4,11100.0,21.098,21.1057,21.0903,21.098,11100.0
2013-10-08 14:50:00,27.4,27.41,27.39,27.4,21800.0,21.098,21.1057,21.0903,21.098,21800.0
2013-10-08 14:55:00,27.4,27.42,27.4,27.41,13000.0,21.098,21.1134,21.098,21.1057,13000.0
2013-10-08 15:00:00,27.41,27.44,27.39,27.4,21000.0,21.1057,21.1288,21.0903,21.098,21000.0
2013-10-08 15:05:00,27.41,27.42,27.39,27.39,65200.0,21.1057,21.1134,21.0903,21.0903,65200.0
2013-10-08 15:10:00,27.39,27.4,27.35,27.36,24000.0,21.0903,21.098,21.0595,21.0672,24000.0
2013-10-08 15:15:00,27.36,27.36,27.34,27.35,22000.0,21.0672,21.0672,21.0518,21.0595,22000.0
2013-10-08 15:20:00,27.35,27.38,27.35,27.38,25000.0,21.0595,21.0826,21.0595,21.0826,25000.0
2013-10-08 15:25:00,27.39,27.4,27.35,27.35,15100.0,21.0903,21.098,21.0595,21.0595,15100.0
2013-10-08 15:30:00,27.35,27.38,27.35,27.37,125000.0,21.0595,21.0826,21.0595,21.0749,125000.0
2013-10-08 15:35:00,27.37,27.44,27.36,27.44,125300.0,21.0749,21.1288,21.0672,21.1288,125300.0
2013-10-08 15:40:00,27.44,27.47,27.44,27.46,87000.0,21.1288,21.1519,21.1288,21.1442,87000.0
2013-10-08 15:45:00,27.46,27.46,27.42,27.43,193200.0,21.1442,21.1442,21.1134,21.1211,193200.0
2013-10-08 15:50:00,27.43,27.45,27.42,27.45,336000.0,21.1211,21.1365,21.1134,21.1365,336000.0
2013-10-08 15:55:00,27.44,27.46,27.41,27.46,349200.0,21.1288,21.1442,21.1057,21.1442,349200.0
2013-10-09 09:30:00,27.46,27.47,27.39,27.43,28100.0,21.1442,21.1519,21.0903,21.1211,28100.0
2013-10-09 09:35:00,27.42,27.51,27.39,27.5,39700.0,21.1134,21.1827,21.0903,21.175,39700.0
2013-10-09 09:40:00,27.5,27.51,27.43,27.48,18500.0,21.175,21.1827,21.1211,21.1596,18500.0
2013-10-09 09:45:00,27.49,27.51,27.43,27.43,14300.0,21.1673,21.1827,21.1211,21.1211,14300.0
2013-10-09 09:50:00,27.43,27.47,27.42,27.45,24100.0,21.1211,21.1519,21.1134,21.1365,24100.0
2013-10-09 09:55:00,27.46,27.57,27.46,27.56,28100.0,21.1442,21.2289,21.1442,21.2212,28100.0
2013-10-09 10:00:00,27.55,27.57,27.5,27.51,35100.0,21.2135,21.2289,21.175,21.1827,35100.0
2013-10-09 10:05:00,27.5,27.52,27.45,27.5,72800.0,21.175,21.1904,21.1365,21.175,72800.0
2013-10-09 10:10:00,27.51,27.6,27.51,27.6,37600.0,21.1827,21.252,21.1827,21.252,37600.0
2013-10-09 10:15:00,27.6,27.6,27.47,27.47,28400.0,21.252,21.252,21.1519,21.1519,28400.0
2013-10-09 10:20:00,27.47,27.51,27.46,27.48,75300.0,21.1519,21.1827,21.1442,21.1596,75300.0
2013-10-09 10:25:00,27.49,27.49,27.43,27.46,30300.0,21.1673,21.1673,21.1211,21.1442,30300.0
2013-10-09 10:30:00,27.46,27.5,27.46,27.49,35600.0,21.1442,21.175,21.1442,21.1673,35600.0
2013-10-09 10:35:00,27.49,27.55,27.49,27.54,17300.0,21.1673,21.2135,21.1673,21.2058,17300.0
2013-10-09 10:40:00,27.53,27.53,27.5,27.52,31300.0,21.1981,21.1981,21.175,21.1904,31300.0
2013-10-09 10:45:00,27.51,27.52,27.49,27.5,46000.0,21.1827,21.1904,21.1673,21.175,46000.0
2013-10-09 10:50:00,27.5,27.52,27.44,27.46,64200.0,21.175,21.1904,21.1288,21.1442,64200.0
2013-10-09 10:55:00,27.45,27.52,27.45,27.5,82400.0,21.1365,21.1904,21.1365,21.175,82400.0
2013-10-09 11:00:00,27.47,27.49,27.45,27.48,157300.0,21.1519,21.1673,21.1365,21.1596,157300.0
2013-10-09 11:05:00,27.48,27.51,27.48,27.48,57100.0,21.1596,21.1827,21.1596,21.1596,57100.0
2013-10-09 11:10:00,27.48,27.5,27.47,27.49,34900.0,21.1596,21.175,21.1519,21.1673,34900.0
2013-10-09 11:15:00,27.48,27.49,27.47,27.47,52800.0,21.1596,21.1673,21.1519,21.1519,52800.0
2013-10-09 11:20:00,27.48,27.48,27.39,27.41,56600.0,21.1596,21.1596,21.0903,21.1057,56600.0
2013-10-09 11:25:00,27.42,27.43,27.4,27.42,19500.0,21.1134,21.1211,21.098,21.1134,19500.0
2013-10-09 11:30:00,27.42,27.45,27.41,27.45,21100.0,21.1134,21.1365,21.1057,21.1365,21100.0
2013-10-09 11:35:00,27.45,27.47,27.44,27.47,15800.0,21.1365,21.1519,21.1288,21.1519,15800.0
2013-10-09 11:40:00,27.47,27.49,27.46,27.46,8000.0,21.1519,21.1673,21.1442,21.1442,8000.0
2013-10-09 11:45:00,27.47,27.49,27.46,27.47,18600.0,21.1519,21.1673,21.1442,21.1519,18600.0
2013-10-09 11:50:00,27.47,27.48,27.44,27.45,13300.0,21.1519,21.1596,21.1288,21.1365,13300.0
2013-10-09 11:55:00,27.46,27.48,27.46,27.46,9500.0,21.1442,21.1596,21.1442,21.1442,9500.0
2013-10-09 12:00:00,27.47,27.47,27.46,27.46,10500.0,21.1519,21.1519,21.1442,21.1442,10500.0
2013-10-09 12:05:00,27.45,27.46,27.39,27.42,17100.0,21.1365,21.1442,21.0903,21.1134,17100.0
2013-10-09 12:10:00,27.41,27.42,27.35,27.36,15700.0,21.1057,21.1134,21.0595,21.0672,15700.0
2013-10-09 12:15:00,27.35,27.38,27.34,27.36,36300.0,21.0595,21.0826,21.0518,21.0672,36300.0
2013-10-09 12:20:00,27.36,27.37,27.34,27.35,19400.0,21.0672,21.0749,21.0518,21.0595,19400.0
2013-10-09 12:25:00,27.36,27.38,27.35,27.35,17100.0,21.0672,21.0826,21.0595,21.0595,17100.0
2013-10-09 12:30:00,27.34,27.36,27.33,27.35,185300.0,21.0518,21.0672,21.0441,21.0595,185300.0
2013-10-09 12:35:00,27.36,27.37,27.35,27.35,13300.0,21.0672,21.0749,21.0595,21.0595,13300.0
2013-10-09 12:40:00,27.36,27.36,27.35,27.36,14900.0,21.0672,21.0672,21.0595,21.0672,14900.0
2013-10-09 12:45:00,27.35,27.38,27.35,27.38,36300.0,21.0595,21.0826,21.0595,21.0826,36300.0
2013-10-09 12:50:00,27.38,27.39,27.37,27.39,13100.0,21.0826,21.0903,21.0749,21.0903,13100.0
2013-10-09 12:55:00,27.39,27.39,27.35,27.35,12300.0,21.0903,21.0903,21.0595,21.0595,12300.0
2013-10-09 13:00:00,27.35,27.37,27.34,27.35,53400.0,21.0595,21.0749,21.0518,21.0595,53400.0
2013-10-09 13:05:00,27.36,27.37,27.35,27.36,19400.0,21.0672,21.0749,21.0595,21.0672,19400.0
2013-10-09 13:10:00,27.36,27.37,27.35,27.35,23000.0,21.0672,21.0749,21.0595,21.0595,23000.0
2013-10-09 13:15:00,27.36,27.36,27.34,27.34,45900.0,21.0672,21.0672,21.0518,21.0518,45900.0
2013-10-09 13:20:00,27.34,27.36,27.34,27.36,48900.0,21.0518,21.0672,21.0518,21.0672,48900.0
2013-10-09 13:25:00,27.36,27.39,27.35,27.37,40800.0,21.0672,21.0903,21.0595,21.0749,40800.0
2013-10-09 13:30:00,27.38,27.41,27.38,27.41,19800.0,21.0826,21.1057,21.0826,21.1057,19800.0
2013-10-09 13:35:00,27.4,27.44,27.4,27.42,41600.0,21.098,21.1288,21.098,21.1134,41600.0
2013-10-09 13:40:00,27.42,27.44,27.41,27.44,13100.0,21.1134,21.1288,21.1057,21.1288,13100.0
2013-10-09 13:45:00,27.44,27.48,27.44,27.46,15500.0,21.1288,21.1596,21.1288,21.1442,15500.0
2013-10-09 13:50:00,27.46,27.47,27.44,27.45,21200.0,21.1442,21.1519,21.1288,21.1365,21200.0
2013-10-09 13:55:00,27.46,27.46,27.44,27.44,6900.0,21.1442,21.1442,21.1288,21.1288,6900.0
2013-10-09 14:00:00,27.44,27.45,27.4,27.43,30200.0,21.1288,21.1365,21.098,21.1211,30200.0
2013-10-09 14:05:00,27.43,27.49,27.43,27.48,25700.0,21.1211,21.1673,21.1211,21.1596,25700.0
2013-10-09 14:10:00,27.48,27.48,27.45,27.46,11900.0,21.1596,21.1596,21.1365,21.1442,11900.0
2013-10-09 14:15:00,27.45,27.46,27.43,27.45,24800.0,21.1365,21.1442,21.1211,21.1365,24800.0
2013-10-09 14:20:00,27.46,27.51,27.46,27.51,46700.0,21.1442,21.1827,21.1442,21.1827,46700.0
2013-10-09 14:25:00,27.51,27.51,27.49,27.51,21000.0,21.1827,21.1827,21.1673,21.1827,21000.0
2013-10-09 14:30:00,27.51,27.53,27.51,27.52,23900.0,21.1827,21.1981,21.1827,21.1904,23900.0
2013-10-09 14:35:00,27.52,27.52,27.46,27.46,78000.0,21.1904,21.1904,21.1442,21.1442,78000.0
2013-10-09 14:40:00,27.46,27.47,27.45,27.46,8900.0,21.1442,21.1519,21.1365,21.1442,8900.0
2013-10-09 14:45:00,27.46,27.46,27.4,27.41,21000.0,21.1442,21.1442,21.098,21.1057,21000.0
2013-10-09 14:50:00,27.41,27.42,27.39,27.4,37100.0,21.1057,21.1134,21.0903,21.098,37100.0
2013-10-09 14:55:00,27.4,27.41,27.38,27.39,38400.0,21.098,21.1057,21.0826,21.0903,38400.0
2013-10-09 15:00:00,27.39,27.39,27.35,27.39,124800.0,21.0903,21.0903,21.0595,21.0903,124800.0
2013-10-09 15:05:00,27.38,27.39,27.36,27.38,40800.0,21.0826,21.0903,21.0672,21.0826,40800.0
2013-10-09 15:10:00,27.38,27.38,27.36,27.37,56200.0,21.0826,21.0826,21.0672,21.0749,56200.0
2013-10-09 15:15:00,27.37,27.41,27.36,27.37,56900.0,21.0749,21.1057,21.0672,21.0749,56900.0
2013-10-09 15:20:00,27.37,27.38,27.36,27.38,251200.0,21.0749,21.0826,21.0672,21.0826,251200.0
2013-10-09 15:25:00,27.37,27.39,27.36,27.36,167300.0,21.0749,21.0903,21.0672,21.0672,167300.0
2013-10-09 15:30:00,27.36,27.39,27.34,27.38,71400.0,21.0672,21.0903,21.0518,21.0826,71400.0
2013-10-09 15:35:00,27.38,27.38,27.36,27.36,153200.0,21.0826,21.0826,21.0672,21.0672,153200.0
2013-10-09 15:40:00,27.35,27.38,27.33,27.34,89300.0,21.0595,21.0826,21.0441,21.0518,89300.0
2013-10-09 15:45:00,27.33,27.34,27.3,27.33,175500.0,21.0441,21.0518,21.021,21.0441,175500.0
2013-10-09 15:50:00,27.33,27.38,27.32,27.37,347500.0,21.0441,21.0826,21.0364,21.0749,347500.0
2013-10-09 15:55:00,27.37,27.4,27.36,27.38,237100.0,21.0749,21.098,21.0672,21.0826,237100.0
2013-10-10 09:30:00,27.54,27.62,27.47,27.51,52400.0,21.2058,21.2674,21.1519,21.1827,52400.0
2013-10-10 09:35:00,27.5,27.52,27.44,27.51,93100.0,21.175,21.1904,21.1288,21.1827,93100.0
2013-10-10 09:40:00,27.51,27.54,27.45,27.47,54000.0,21.1827,21.2058,21.1365,21.1519,54000.0
2013-10-10 09:45:00,27.47,27.56,27.47,27.54,9000.0,21.1519,21.2212,21.1519,21.2058,9000.0
2013-10-10 09:50:00,27.54,27.54,27.49,27.5,39800.0,21.2058,21.2058,21.1673,21.175,39800.0
2013-10-10 09:55:00,27.5,27.53,27.48,27.49,45400.0,21.175,21.1981,21.1596,21.1673,45400.0
2013-10-10 10:00:00,27.49,27.51,27.47,27.5,58700.0,21.1673,21.1827,21.1519,21.175,58700.0
2013-10-10 10:05:00,27.51,27.53,27.46,27.47,49700.0,21.1827,21.1981,21.1442,21.1519,49700.0
2013-10-10 10:10:00,27.48,27.52,27.46,27.47,47300.0,21.1596,21.1904,21.1442,21.1519,47300.0
2013-10-10 10:15:00,27.47,27.5,27.46,27.5,11900.0,21.1519,21.175,21.1442,21.175,11900.0
2013-10-10 10:20:00,27.5,27.54,27.48,27.52,39800.0,21.175,21.2058,21.1596,21.1904,39800.0
2013-10-10 10:25:00,27.52,27.54,27.49,27.52,30700.0,21.1904,21.2058,21.1673,21.1904,30700.0
2013-10-10 10:30:00,27.51,27.51,27.5,27.5,10600.0,21.1827,21.1827,21.175,21.175,10600.0
2013-10-10 10:35:00,27.51,27.52,27.49,27.52,29200.0,21.1827,21.1904,21.1673,21.1904,29200.0
2013-10-10 10:40:00,27.52,27.52,27.49,27.51,23900.0,21.1904,21.1904,21.1673,21.1827,23900.0
2013-10-10 10:45:00,27.5,27.53,27.5,27.53,10600.0,21.175,21.1981,21.175,21.1981,10600.0
2013-10-10 10:50:00,27.52,27.53,27.5,27.51,10500.0,21.1904,21.1981,21.175,21.1827,10500.0
2013-10-10 10:55:00,27.51,27.52,27.49,27.5,16100.0,21.1827,21.1904,21.1673,21.175,16100.0
2013-10-10 11:00:00,27.5,27.5,27.45,27.45,8400.0,21.175,21.175,21.1365,21.1365,8400.0
2013-10-10 11:05:00,27.45,27.48,27.45,27.48,19400.0,21.1365,21.1596,21.1365,21.1596,19400.0
2013-10-10 11:10:00,27.47,27.48,27.45,27.48,21100.0,21.1519,21.1596,21.1365,21.1596,21100.0
2013-10-10 11:15:00,27.48,27.51,27.48,27.49,14400.0,21.1596,21.1827,21.1596,21.1673,14400.0
2013-10-10 11:20:00,27.49,27.5,27.48,27.49,12300.0,21.1673,21.175,21.1596,21.1673,12300.0
2013-10-10 11:25:00,27.49,27.52,27.49,27.52,12000.0,21.1673,21.1904,21.1673,21.1904,12000.0
2013-10-10 11:30:00,27.52,27.56,27.52,27.54,77800.0,21.1904,21.2212,21.1904,21.2058,77800.0
2013-10-10 11:35:00,27.55,27.69,27.55,27.69,95700.0,21.2135,21.3213,21.2135,21.3213,95700.0
2013-10-10 11:40:00,27.68,27.7,27.67,27.67,55100.0,21.3136,21.329,21.3059,21.3059,55100.0
2013-10-10 11:45:00,27.67,27.67,27.64,27.66,33300.0,21.3059,21.3059,21.2828,21.2982,33300.0
2013-10-10 11:50:00,27.66,27.67,27.65,27.65,10200.0,21.2982,21.3059,21.2905,21.2905,10200.0
2013-10-10 11:55:00,27.66,27.67,27.65,27.66,17200.0,21.2982,21.3059,21.2905,21.2982,17200.0
2013-10-10 12:00:00,27.66,27.67,27.65,27.66,13400.0,21.2982,21.3059,21.2905,21.2982,13400.0
2013-10-10 12:05:00,27.65,27.66,27.63,27.64,34000.0,21.2905,21.2982,21.2751,21.2828,34000.0
2013-10-10 12:10:00,27.64,27.64,27.6,27.6,13200.0,21.2828,21.2828,21.252,21.252,13200.0
2013-10-10 12:15:00,27.6,27.61,27.6,27.6,12700.0,21.252,21.2597,21.252,21.252,12700.0
2013-10-10 12:20:00,27.6,27.6,27.59,27.59,6100.0,21.252,21.252,21.2443,21.2443,6100.0
2013-10-10 12:25:00,27.6,27.6,27.56,27.57,18600.0,21.252,21.252,21.2212,21.2289,18600.0
2013-10-10 12:30:00,27.57,27.57,27.55,27.55,9200.0,21.2289,21.2289,21.2135,21.2135,9200.0
2013-10-10 12:35:00,27.55,27.6,27.55,27.6,45800.0,21.2135,21.252,21.2135,21.252,45800.0
2013-10-10 12:40:00,27.6,27.64,27.59,27.63,49300.0,21.252,21.2828,21.2443,21.2751,49300.0
2013-10-10 12:45:00,27.63,27.64,27.63,27.63,14600.0,21.2751,21.2828,21.2751,21.2751,14600.0
2013-10-10 12:50:00,27.63,27.64,27.62,27.63,19500.0,21.2751,21.2828,21.2674,21.2751,19500.0
2013-10-10 12:55:00,27.62,27.64,27.62,27.63,77100.0,21.2674,21.2828,21.2674,21.2751,77100.0
2013-10-10 13:00:00,27.63,27.65,27.63,27.64,26300.0,21.2751,21.2905,21.2751,21.2828,26300.0
2013-10-10 13:05:00,27.64,27.66,27.64,27.65,60100.0,21.2828,21.2982,21.2828,21.2905,60100.0
2013-10-10 13:10:00,27.64,27.66,27.64,27.66,5700.0,21.2828,21.2982,21.2828,21.2982,5700.0
2013-10-10 13:15:00,27.66,27.67,27.65,27.66,6900.0,21.2982,21.3059,21.2905,21.2982,6900.0
2013-10-10 13:20:00,27.66,27.68,27.66,27.67,9400.0,21.2982,21.3136,21.2982,21.3059,9400.0
2013-10-10 13:25:00,27.67,27.7,27.67,27.69,25600.0,21.3059,21.329,21.3059,21.3213,25600.0
2013-10-10 13:30:00,27.69,27.71,27.69,27.69,13600.0,21.3213,21.3367,21.3213,21.3213,13600.0
2013-10-10 13:35:00,27.69,27.77,27.69,27.76,8800.0,21.3213,21.3829,21.3213,21.3752,8800.0
2013-10-10 13:40:00,27.76,27.76,27.74,27.74,21200.0,21.3752,21.3752,21.3598,21.3598,21200.0
2013-10-10 13:45:00,27.74,27.75,27.72,27.72,16100.0,21.3598,21.3675,21.3444,21.3444,16100.0
2013-10-10 13:50:00,27.72,27.72,27.69,27.7,38400.0,21.3444,21.3444,21.3213,21.329,38400.0
2013-10-10 13:55:00,27.7,27.71,27.67,27.67,30500.0,21.329,21.3367,21.3059,21.3059,30500.0
2013-10-10 14:00:00,27.68,27.68,27.64,27.65,31900.0,21.3136,21.3136,21.2828,21.2905,31900.0
2013-10-10 14:05:00,27.65,27.67,27.65,27.66,32300.0,21.2905,21.3059,21.2905,21.2982,32300.0
2013-10-10 14:10:00,27.66,27.67,27.64,27.66,318300.0,21.2982,21.3059,21.2828,21.2982,318300.0
2013-10-10 14:15:00,27.65,27.66,27.65,27.65,34500.0,21.2905,21.2982,21.2905,21.2905,34500.0
2013-10-10 14:20:00,27.65,27.67,27.64,27.66,72700.0,21.2905,21.3059,21.2828,21.2982,72700.0
2013-10-10 14:25:00,27.66,27.66,27.64,27.65,92100.0,21.2982,21.2982,21.2828,21.2905,92100.0
2013-10-10 14:30:00,27.65,27.67,27.65,27.65,32300.0,21.2905,21.3059,21.2905,21.2905,32300.0
2013-10-10 14:35:00,27.65,27.67,27.64,27.66,51300.0,21.2905,21.3059,21.2828,21.2982,51300.0
2013-10-10 14:40:00,27.65,27.67,27.64,27.65,58600.0,21.2905,21.3059,21.2828,21.2905,58600.0
2013-10-10 14:45:00,27.65,27.67,27.64,27.67,10100.0,21.2905,21.3059,21.2828,21.3059,10100.0
2013-10-10 14:50:00,27.66,27.66,27.64,27.65,84000.0,21.2982,21.2982,21.2828,21.2905,84000.0
2013-10-10 14:55:00,27.65,27.66,27.64,27.65,16300.0,21.2905,21.2982,21.2828,21.2905,16300.0
2013-10-10 15:00:00,27.66,27.72,27.66,27.71,60200.0,21.2982,21.3444,21.2982,21.3367,60200.0
2013-10-10 15:05:00,27.71,27.78,27.71,27.78,15200.0,21.3367,21.3906,21.3367,21.3906,15200.0
2013-10-10 15:10:00,27.78,27.87,27.78,27.85,24400.0,21.3906,21.4599,21.3906,21.4445,24400.0
2013-10-10 15:15:00,27.86,27.87,27.84,27.85,15400.0,21.4522,21.4599,21.4368,21.4445,15400.0
2013-10-10 15:20:00,27.85,27.86,27.79,27.83,20200.0,21.4445,21.4522,21.3983,21.4291,20200.0
2013-10-10 15:25:00,27.84,27.86,27.83,27.84,10300.0,21.4368,21.4522,21.4291,21.4368,10300.0
2013-10-10 15:30:00,27.83,27.84,27.81,27.83,12300.0,21.4291,21.4368,21.4137,21.4291,12300.0
2013-10-10 15:35:00,27.83,27.83,27.8,27.8,19500.0,21.4291,21.4291,21.406,21.406,19500.0
2013-10-10 15:40:00,27.8,27.83,27.8,27.83,23200.0,21.406,21.4291,21.406,21.4291,23200.0
2013-10-10 15:45:00,27.82,27.86,27.8,27.81,34200.0,21.4214,21.4522,21.406,21.4137,34200.0
2013-10-10 15:50:00,27.82,27.82,27.8,27.8,17800.0,21.4214,21.4214,21.406,21.406,17800.0
2013-10-10 15:55:00,27.8,27.86,27.79,27.86,139600.0,21.406,21.4522,21.3983,21.4522,139600.0
2013-10-11 09:30:00,27.91,27.97,27.75,27.96,42900.0,21.4907,21.5369,21.3675,21.5292,42900.0
2013-10-11 09:35:00,27.97,27.99,27.84,27.87,48900.0,21.5369,21.5523,21.4368,21.4599,48900.0
2013-10-11 09:40:00,27.88,28.01,27.88,27.93,43000.0,21.4676,21.5677,21.4676,21.5061,43000.0
2013-10-11 09:45:00,27.93,27.95,27.88,27.92,14700.0,21.5061,21.5215,21.4676,21.4984,14700.0
2013-10-11 09:50:00,27.93,28.05,27.91,28.04,60800.0,21.5061,21.5985,21.4907,21.5908,60800.0
2013-10-11 09:55:00,28.03,28.04,27.99,28.01,11900.0,21.5831,21.5908,21.5523,21.5677,11900.0
2013-10-11 10:00:00,28.01,28.05,28.0,28.04,17500.0,21.5677,21.5985,21.56,21.5908,17500.0
2013-10-11 10:05:00,28.05,28.05,28.03,28.03,10600.0,21.5985,21.5985,21.5831,21.5831,10600.0
2013-10-11 10:10:00,28.04,28.1,28.04,28.08,10200.0,21.5908,21.637,21.5908,21.6216,10200.0
2013-10-11 10:15:00,28.08,28.11,28.08,28.1,15600.0,21.6216,21.6447,21.6216,21.637,15600.0
2013-10-11 10:20:00,28.1,28.17,28.1,28.12,190700.0,21.637,21.6909,21.637,21.6524,190700.0
2013-10-11 10:25:00,28.12,28.14,28.11,28.12,50900.0,21.6524,21.6678,21.6447,21.6524,50900.0
2013-10-11 10:30:00,28.13,28.13,28.09,28.09,22800.0,21.6601,21.6601,21.6293,21.6293,22800.0
2013-10-11 10:35:00,28.09,28.1,28.06,28.08,20600.0,21.6293,21.637,21.6062,21.6216,20600.0
2013-10-11 10:40:00,28.09,28.1,28.06,28.07,13000.0,21.6293,21.637,21.6062,21.6139,13000.0
2013-10-11 10:45:00,28.08,28.08,28.05,28.05,9700.0,21.6216,21.6216,21.5985,21.5985,9700.0
2013-10-11 10:50:00,28.05,28.05,27.99,27.99,18500.0,21.5985,21.5985,21.5523,21.5523,18500.0
2013-10-11 10:55:00,27.99,28.03,27.98,28.02,13400.0,21.5523,21.5831,21.5446,21.5754,13400.0
2013-10-11 11:00:00,28.03,28.03,28.0,28.0,11600.0,21.5831,21.5831,21.56,21.56,11600.0
2013-10-11 11:05:00,28.0,28.01,27.99,28.0,11400.0,21.56,21.5677,21.5523,21.56,11400.0
2013-10-11 11:10:00,28.0,28.0,27.99,27.99,5000.0,21.56,21.56,21.5523,21.5523,5000.0
2013-10-11 11:15:00,27.99,28.01,27.97,27.98,16600.0,21.5523,21.5677,21.5369,21.5446,16600.0
2013-10-11 11:20:00,27.98,27.99,27.96,27.99,21600.0,21.5446,21.5523,21.5292,21.5523,21600.0
2013-10-11 11:25:00,27.98,28.0,27.98,28.0,14100.0,21.5446,21.56,21.5446,21.56,14100.0
2013-10-11 11:30:00,28.0,28.06,28.0,28.04,13200.0,21.56,21.6062,21.56,21.5908,13200.0
2013-10-11 11:35:00,28.04,28.05,28.0,28.02,71500.0,21.5908,21.5985,21.56,21.5754,71500.0
2013-10-11 11:40:00,28.02,28.07,28.02,28.07,12800.0,21.5754,21.6139,21.5754,21.6139,12800.0
2013-10-11 11:45:00,28.07,28.09,28.06,28.08,8300.0,21.6139,21.6293,21.6062,21.6216,8300.0
2013-10-11 11:50:00,28.09,28.1,28.06,28.07,11600.0,21.6293,21.637,21.6062,21.6139,11600.0
2013-10-11 11:55:00,28.07,28.11,28.07,28.1,6300.0,21.6139,21.6447,21.6139,21.637,6300.0
2013-10-11 12:00:00,28.11,28.13,28.1,28.12,15700.0,21.6447,21.6601,21.637,21.6524,15700.0
2013-10-11 12:05:00,28.12,28.19,28.11,28.16,16600.0,21.6524,21.7063,21.6447,21.6832,16600.0
2013-10-11 12:10:00,28.15,28.16,28.14,28.16,8100.0,21.6755,21.6832,21.6678,21.6832,8100.0
2013-10-11 12:15:00,28.16,28.21,28.16,28.21,12800.0,21.6832,21.7217,21.6832,21.7217,12800.0
2013-10-11 12:20:00,28.21,28.23,28.21,28.22,30100.0,21.7217,21.7371,21.7217,21.7294,30100.0
2013-10-11 12:25:00,28.22,28.23,28.2,28.21,20700.0,21.7294,21.7371,21.714,21.7217,20700.0
2013-10-11 12:30:00,28.21,28.21,28.19,28.19,6100.0,21.7217,21.7217,21.7063,21.7063,6100.0
2013-10-11 12:35:00,28.19,28.19,28.18,28.19,5000.0,21.7063,21.7063,21.6986,21.7063,5000.0
2013-10-11 12:40:00,28.18,28.19,28.14,28.16,20200.0,21.6986,21.7063,21.6678,21.6832,20200.0
2013-10-11 12:45:00,28.16,28.16,28.13,28.14,12800.0,21.6832,21.6832,21.6601,21.6678,12800.0
2013-10-11 12:50:00,28.14,28.16,28.14,28.15,13600.0,21.6678,21.6832,21.6678,21.6755,13600.0
2013-10-11 12:55:00,28.15,28.16,28.13,28.13,11800.0,21.6755,21.6832,21.6601,21.6601,11800.0
2013-10-11 13:00:00,28.13,28.14,28.11,28.11,13000.0,21.6601,21.6678,21.6447,21.6447,13000.0
2013-10-11 13:05:00,28.11,28.14,28.11,28.13,7100.0,21.6447,21.6678,21.6447,21.6601,7100.0
2013-10-11 13:10:00,28.13,28.14,28.13,28.13,3600.0,21.6601,21.6678,21.6601,21.6601,3600.0
2013-10-11 13:15:00,28.12,28.12,28.07,28.07,11700.0,21.6524,21.6524,21.6139,21.6139,11700.0
2013-10-11 13:20:00,28.07,28.07,28.06,28.06,4600.0,21.6139,21.6139,21.6062,21.6062,4600.0
2013-10-11 13:25:00,28.06,28.07,28.05,28.05,23600.0,21.6062,21.6139,21.5985,21.5985,23600.0
2013-10-11 13:30:00,28.05,28.07,28.05,28.06,7000.0,21.5985,21.6139,21.5985,21.6062,7000.0
2013-10-11 13:35:00,28.07,28.07,28.06,28.06,4000.0,21.6139,21.6139,21.6062,21.6062,4000.0
2013-10-11 13:40:00,28.06,28.08,28.05,28.08,4900.0,21.6062,21.6216,21.5985,21.6216,4900.0
2013-10-11 13:45:00,28.09,28.1,28.06,28.06,63900.0,21.6293,21.637,21.6062,21.6062,63900.0
2013-10-11 13:50:00,28.07,28.08,28.06,28.06,9600.0,21.6139,21.6216,21.6062,21.6062,9600.0
2013-10-11 13:55:00,28.06,28.07,28.06,28.06,15900.0,21.6062,21.6139,21.6062,21.6062,15900.0
2013-10-11 14:00:00,28.07,28.07,28.05,28.06,20600.0,21.6139,21.6139,21.5985,21.6062,20600.0
2013-10-11 14:05:00,28.05,28.06,28.05,28.05,4900.0,21.5985,21.6062,21.5985,21.5985,4900.0
2013-10-11 14:10:00,28.05,28.06,28.05,28.06,9700.0,21.5985,21.6062,21.5985,21.6062,9700.0
2013-10-11 14:15:00,28.05,28.06,28.04,28.05,36500.0,21.5985,21.6062,21.5908,21.5985,36500.0
2013-10-11 14:20:00,28.06,28.06,28.05,28.05,1300.0,21.6062,21.6062,21.5985,21.5985,1300.0
2013-10-11 14:25:00,28.06,28.06,28.05,28.05,32100.0,21.6062,21.6062,21.5985,21.5985,32100.0
2013-10-11 14:30:00,28.05,28.07,28.05,28.07,16200.0,21.5985,21.6139,21.5985,21.6139,16200.0
2013-10-11 14:35:00,28.07,28.09,28.06,28.08,6300.0,21.6139,21.6293,21.6062,21.6216,6300.0
2013-10-11 14:40:00,28.08,28.11,28.08,28.11,4300.0,21.6216,21.6447,21.6216,21.6447,4300.0
2013-10-11 14:45:00,28.1,28.12,28.09,28.12,8300.0,21.637,21.6524,21.6293,21.6524,8300.0
2013-10-11 14:50:00,28.11,28.13,28.1,28.11,9900.0,21.6447,21.6601,21.637,21.6447,9900.0
2013-10-11 14:55:00,28.11,28.13,28.11,28.12,7500.0,21.6447,21.6601,21.6447,21.6524,7500.0
2013-10-11 15:00:00,28.12,28.12,28.09,28.12,14900.0,21.6524,21.6524,21.6293,21.6524,14900.0
2013-10-11 15:05:00,28.12,28.12,28.11,28.11,2100.0,21.6524,21.6524,21.6447,21.6447,2100.0
2013-10-11 15:10:00,28.12,28.13,28.11,28.13,19100.0,21.6524,21.6601,21.6447,21.6601,19100.0
2013-10-11 15:15:00,28.12,28.13,28.12,28.12,22000.0,21.6524,21.6601,21.6524,21.6524,22000.0
2013-10-11 15:20:00,28.13,28.16,28.12,28.14,37500.0,21.6601,21.6832,21.6524,21.6678,37500.0
2013-10-11 15:25:00,28.14,28.14,28.1,28.1,36000.0,21.6678,21.6678,21.637,21.637,36000.0
2013-10-11 15:30:00,28.1,28.11,28.06,28.06,48700.0,21.637,21.6447,21.6062,21.6062,48700.0
2013-10-11 15:35:00,28.06,28.07,28.04,28.05,21400.0,21.6062,21.6139,21.5908,21.5985,21400.0
2013-10-11 15:40:00,28.05,28.06,28.04,28.05,21100.0,21.5985,21.6062,21.5908,21.5985,21100.0
2013-10-11 15:45:00,28.05,28.05,28.02,28.03,70500.0,21.5985,21.5985,21.5754,21.5831,70500.0
2013-10-11 15:50:00,28.03,28.03,28.02,28.03,58200.0,21.5831,21.5831,21.5754,21.5831,58200.0
2013-10-11 15:55:00,28.03,28.13,28.03,28.12,153500.0,21.5831,21.6601,21.5831,21.6524,153500.0
2013-10-14 09:30:00,28.02,28.05,27.9,27.9,29600.0,21.5754,21.5985,21.483,21.483,29600.0
2013-10-14 09:35:00,27.9,28.03,27.9,27.97,31700.0,21.483,21.5831,21.483,21.5369,31700.0
2013-10-14 09:40:00,27.98,28.01,27.98,27.99,30000.0,21.5446,21.5677,21.5446,21.5523,30000.0
2013-10-14 09:45:00,27.99,28.01,27.9,27.91,40200.0,21.5523,21.5677,21.483,21.4907,40200.0
2013-10-14 09:50:00,27.92,27.93,27.8,27.8,36000.0,21.4984,21.5061,21.406,21.406,36000.0
2013-10-14 09:55:00,27.8,27.8,27.66,27.66,28000.0,21.406,21.406,21.2982,21.2982,28000.0
2013-10-14 10:00:00,27.66,27.73,27.62,27.73,25500.0,21.2982,21.3521,21.2674,21.3521,25500.0
2013-10-14 10:05:00,27.74,27.75,27.67,27.67,20800.0,21.3598,21.3675,21.3059,21.3059,20800.0
2013-10-14 10:10:00,27.67,27.68,27.62,27.63,19200.0,21.3059,21.3136,21.2674,21.2751,19200.0
2013-10-14 10:15:00,27.63,27.66,27.59,27.6,68900.0,21.2751,21.2982,21.2443,21.252,68900.0
2013-10-14 10:20:00,27.6,27.6,27.53,27.54,38600.0,21.252,21.252,21.1981,21.2058,38600.0
2013-10-14 10:25:00,27.54,27.72,27.54,27.71,38200.0,21.2058,21.3444,21.2058,21.3367,38200.0
2013-10-14 10:30:00,27.71,27.75,27.69,27.69,14300.0,21.3367,21.3675,21.3213,21.3213,14300.0
2013-10-14 10:35:00,27.69,27.7,27.65,27.66,14100.0,21.3213,21.329,21.2905,21.2982,14100.0
2013-10-14 10:40:00,27.66,27.7,27.64,27.69,26000.0,21.2982,21.329,21.2828,21.3213,26000.0
2013-10-14 10:45:00,27.69,27.73,27.69,27.72,17000.0,21.3213,21.3521,21.3213,21.3444,17000.0
2013-10-14 10:50:00,27.73,27.74,27.7,27.72,9300.0,21.3521,21.3598,21.329,21.3444,9300.0
2013-10-14 10:55:00,27.72,27.73,27.69,27.7,8800.0,21.3444,21.3521,21.3213,21.329,8800.0
2013-10-14 11:00:00,27.7,27.74,27.7,27.71,10900.0,21.329,21.3598,21.329,21.3367,10900.0
2013-10-14 11:05:00,27.7,27.74,27.69,27.72,7200.0,21.329,21.3598,21.3213,21.3444,7200.0
2013-10-14 11:10:00,27.73,27.74,27.69,27.7,11000.0,21.3521,21.3598,21.3213,21.329,11000.0
2013-10-14 11:15:00,27.71,27.73,27.7,27.71,8500.0,21.3367,21.3521,21.329,21.3367,8500.0
2013-10-14 11:20:00,27.71,27.74,27.71,27.74,7700.0,21.3367,21.3598,21.3367,21.3598,7700.0
2013-10-14 11:25:00,27.74,27.78,27.74,27.75,20900.0,21.3598,21.3906,21.3598,21.3675,20900.0
2013-10-14 11:30:00,27.76,27.78,27.75,27.75,10200.0,21.3752,21.3906,21.3675,21.3675,10200.0
2013-10-14 11:35:00,27.76,27.78,27.74,27.77,9200.0,21.3752,21.3906,21.3598,21.3829,9200.0
2013-10-14 11:40:00,27.78,27.8,27.78,27.79,5900.0,21.3906,21.406,21.3906,21.3983,5900.0
2013-10-14 11:45:00,27.79,27.79,27.77,27.77,5600.0,21.3983,21.3983,21.3829,21.3829,5600.0
2013-10-14 11:50:00,27.78,27.81,27.78,27.81,9300.0,21.3906,21.4137,21.3906,21.4137,9300.0
2013-10-14 11:55:00,27.83,27.85,27.82,27.82,7000.0,21.4291,21.4445,21.4214,21.4214,7000.0
2013-10-14 12:00:00,27.82,27.89,27.82,27.88,24400.0,21.4214,21.4753,21.4214,21.4676,24400.0
2013-10-14 12:05:00,27.88,27.88,27.83,27.83,6500.0,21.4676,21.4676,21.4291,21.4291,6500.0
2013-10-14 12:10:00,27.83,27.83,27.72,27.72,39200.0,21.4291,21.4291,21.3444,21.3444,39200.0
2013-10-14 12:15:00,27.71,27.74,27.69,27.71,30000.0,21.3367,21.3598,21.3213,21.3367,30000.0
2013-10-14 12:20:00,27.72,27.76,27.71,27.75,19200.0,21.3444,21.3752,21.3367,21.3675,19200.0
2013-10-14 12:25:00,27.76,27.77,27.7,27.71,19200.0,21.3752,21.3829,21.329,21.3367,19200.0
2013-10-14 12:30:00,27.72,27.72,27.7,27.7,6100.0,21.3444,21.3444,21.329,21.329,6100.0
2013-10-14 12:35:00,27.71,27.76,27.71,27.76,5800.0,21.3367,21.3752,21.3367,21.3752,5800.0
2013-10-14 12:40:00,27.76,27.76,27.73,27.73,7200.0,21.3752,21.3752,21.3521,21.3521,7200.0
2013-10-14 12:45:00,27.73,27.77,27.73,27.77,6700.0,21.3521,21.3829,21.3521,21.3829,6700.0
2013-10-14 12:50:00,27.78,27.81,27.78,27.8,5900.0,21.3906,21.4137,21.3906,21.406,5900.0
2013-10-14 12:55:00,27.81,27.82,27.81,27.81,6300.0,21.4137,21.4214,21.4137,21.4137,6300.0
2013-10-14 13:00:00,27.82,27.82,27.79,27.81,7100.0,21.4214,21.4214,21.3983,21.4137,7100.0
2013-10-14 13:05:00,27.81,27.84,27.81,27.82,19200.0,21.4137,21.4368,21.4137,21.4214,19200.0
2013-10-14 13:10:00,27.83,27.89,27.82,27.86,32200.0,21.4291,21.4753,21.4214,21.4522,32200.0
2013-10-14 13:15:00,27.86,27.86,27.82,27.84,38200.0,21.4522,21.4522,21.4214,21.4368,38200.0
2013-10-14 13:20:00,27.84,27.84,27.81,27.82,3500.0,21.4368,21.4368,21.4137,21.4214,3500.0
2013-10-14 13:25:00,27.81,27.82,27.81,27.81,2900.0,21.4137,21.4214,21.4137,21.4137,2900.0
2013-10-14 13:30:00,27.81,27.86,27.81,27.84,55700.0,21.4137,21.4522,21.4137,21.4368,55700.0
2013-10-14 13:35:00,27.84,27.86,27.83,27.85,19400.0,21.4368,21.4522,21.4291,21.4445,19400.0
2013-10-14 13:40:00,27.85,27.89,27.85,27.89,10100.0,21.4445,21.4753,21.4445,21.4753,10100.0
2013-10-14 13:45:00,27.9,27.91,27.88,27.9,21800.0,21.483,21.4907,21.4676,21.483,21800.0
2013-10-14 13:50:00,27.9,27.9,27.86,27.86,13200.0,21.483,21.483,21.4522,21.4522,13200.0
2013-10-14 13:55:00,27.87,27.88,27.86,27.88,9400.0,21.4599,21.4676,21.4522,21.4676,9400.0
2013-10-14 14:00:00,27.89,27.89,27.85,27.86,24600.0,21.4753,21.4753,21.4445,21.4522,24600.0
2013-10-14 14:05:00,27.87,27.89,27.87,27.88,15400.0,21.4599,21.4753,21.4599,21.4676,15400.0
2013-10-14 14:10:00,27.88,27.88,27.87,27.87,4000.0,21.4676,21.4676,21.4599,21.4599,4000.0
2013-10-14 14:15:00,27.87,27.9,27.87,27.9,34600.0,21.4599,21.483,21.4599,21.483,34600.0
2013-10-14 14:20:00,27.89,27.9,27.85,27.85,11900.0,21.4753,21.483,21.4445,21.4445,11900.0
2013-10-14 14:25:00,27.85,27.86,27.83,27.83,10300.0,21.4445,21.4522,21.4291,21.4291,10300.0
2013-10-14 14:30:00,27.83,27.85,27.79,27.81,22100.0,21.4291,21.4445,21.3983,21.4137,22100.0
2013-10-14 14:35:00,27.8,27.81,27.8,27.8,18000.0,21.406,21.4137,21.406,21.406,18000.0
2013-10-14 14:40:00,27.8,27.81,27.71,27.72,49500.0,21.406,21.4137,21.3367,21.3444,49500.0
2013-10-14 14:45:00,27.72,27.79,27.71,27.79,59200.0,21.3444,21.3983,21.3367,21.3983,59200.0
2013-10-14 14:50:00,27.78,27.8,27.78,27.79,15100.0,21.3906,21.406,21.3906,21.3983,15100.0
2013-10-14 14:55:00,27.79,27.81,27.76,27.79,32100.0,21.3983,21.4137,21.3752,21.3983,32100.0
2013-10-14 15:00:00,27.79,27.83,27.76,27.81,24300.0,21.3983,21.4291,21.3752,21.4137,24300.0
2013-10-14 15:05:00,27.81,27.83,27.78,27.83,25000.0,21.4137,21.4291,21.3906,21.4291,25000.0
2013-10-14 15:10:00,27.84,27.87,27.83,27.87,12900.0,21.4368,21.4599,21.4291,21.4599,12900.0
2013-10-14 15:15:00,27.86,27.88,27.85,27.86,13500.0,21.4522,21.4676,21.4445,21.4522,13500.0
2013-10-14 15:20:00,27.85,27.86,27.83,27.86,19600.0,21.4445,21.4522,21.4291,21.4522,19600.0
2013-10-14 15:25:00,27.86,27.87,27.84,27.87,19900.0,21.4522,21.4599,21.4368,21.4599,19900.0
2013-10-14 15:30:00,27.87,27.9,27.87,27.89,26300.0,21.4599,21.483,21.4599,21.4753,26300.0
2013-10-14 15:35:00,27.89,27.91,27.89,27.89,22000.0,21.4753,21.4907,21.4753,21.4753,22000.0
2013-10-14 15:40:00,27.89,27.9,27.89,27.9,19100.0,21.4753,21.483,21.4753,21.483,19100.0
2013-10-14 15:45:00,27.89,27.9,27.86,27.87,45000.0,21.4753,21.483,21.4522,21.4599,45000.0
2013-10-14 15:50:00,27.87,27.91,27.86,27.91,37900.0,21.4599,21.4907,21.4522,21.4907,37900.0
2013-10-14 15:55:00,27.9,27.95,27.9,27.94,112800.0,21.483,21.5215,21.483,21.5138,112800.0
2013-10-15 09:30:00,27.82,28.08,27.81,27.99,45300.0,21.4214,21.6216,21.4137,21.5523,45300.0
2013-10-15 09:35:00,27.99,28.03,27.99,28.02,11500.0,21.5523,21.5831,21.5523,21.5754,11500.0
2013-10-15 09:40:00,28.02,28.02,27.88,27.89,17700.0,21.5754,21.5754,21.4676,21.4753,17700.0
2013-10-15 09:45:00,27.89,28.0,27.89,27.93,15100.0,21.4753,21.56,21.4753,21.5061,15100.0
2013-10-15 09:50:00,27.93,27.95,27.9,27.91,35500.0,21.5061,21.5215,21.483,21.4907,35500.0
2013-10-15 09:55:00,27.91,27.92,27.88,27.9,61800.0,21.4907,21.4984,21.4676,21.483,61800.0
2013-10-15 10:00:00,27.9,27.9,27.84,27.84,16400.0,21.483,21.483,21.4368,21.4368,16400.0
2013-10-15 10:05:00,27.85,27.93,27.85,27.92,15800.0,21.4445,21.5061,21.4445,21.4984,15800.0
2013-10-15 10:10:00,27.93,27.95,27.9,27.9,32300.0,21.5061,21.5215,21.483,21.483,32300.0
2013-10-15 10:15:00,27.9,27.94,27.9,27.92,16600.0,21.483,21.5138,21.483,21.4984,16600.0
2013-10-15 10:20:00,27.92,27.93,27.91,27.91,12200.0,21.4984,21.5061,21.4907,21.4907,12200.0
2013-10-15 10:25:00,27.91,27.95,27.91,27.95,10100.0,21.4907,21.5215,21.4907,21.5215,10100.0
2013-10-15 10:30:00,27.96,27.97,27.92,27.92,13900.0,21.5292,21.5369,21.4984,21.4984,13900.0
2013-10-15 10:35:00,27.93,27.96,27.91,27.91,57800.0,21.5061,21.5292,21.4907,21.4907,57800.0
2013-10-15 10:40:00,27.92,27.92,27.86,27.88,24800.0,21.4984,21.4984,21.4522,21.4676,24800.0
2013-10-15 10:45:00,27.88,27.92,27.86,27.86,26500.0,21.4676,21.4984,21.4522,21.4522,26500.0
2013-10-15 10:50:00,27.87,27.89,27.87,27.88,22900.0,21.4599,21.4753,21.4599,21.4676,22900.0
2013-10-15 10:55:00,27.87,27.88,27.85,27.87,21700.0,21.4599,21.4676,21.4445,21.4599,21700.0
2013-10-15 11:00:00,27.87,27.88,27.85,27.85,33800.0,21.4599,21.4676,21.4445,21.4445,33800.0
2013-10-15 11:05:00,27.86,27.89,27.86,27.88,69800.0,21.4522,21.4753,21.4522,21.4676,69800.0
2013-10-15 11:10:00,27.88,27.9,27.85,27.89,177800.0,21.4676,21.483,21.4445,21.4753,177800.0
2013-10-15 11:15:00,27.89,27.93,27.89,27.92,23500.0,21.4753,21.5061,21.4753,21.4984,23500.0
2013-10-15 11:20:00,27.92,27.96,27.92,27.93,20000.0,21.4984,21.5292,21.4984,21.5061,20000.0
2013-10-15 11:25:00,27.93,27.96,27.93,27.96,26000.0,21.5061,21.5292,21.5061,21.5292,26000.0
2013-10-15 11:30:00,27.95,27.96,27.92,27.92,28000.0,21.5215,21.5292,21.4984,21.4984,28000.0
2013-10-15 11:35:00,27.92,27.93,27.88,27.89,27600.0,21.4984,21.5061,21.4676,21.4753,27600.0
2013-10-15 11:40:00,27.88,27.9,27.85,27.86,21300.0,21.4676,21.483,21.4445,21.4522,21300.0
2013-10-15 11:45:00,27.86,27.88,27.86,27.88,51400.0,21.4522,21.4676,21.4522,21.4676,51400.0
2013-10-15 11:50:00,27.88,27.88,27.87,27.87,10000.0,21.4676,21.4676,21.4599,21.4599,10000.0
2013-10-15 11:55:00,27.88,27.91,27.87,27.9,24000.0,21.4676,21.4907,21.4599,21.483,24000.0
2013-10-15 12:00:00,27.9,27.91,27.88,27.9,17800.0,21.483,21.4907,21.4676,21.483,17800.0
2013-10-15 12:05:00,27.9,27.92,27.89,27.92,8300.0,21.483,21.4984,21.4753,21.4984,8300.0
2013-10-15 12:10:00,27.92,27.93,27.92,27.92,10700.0,21.4984,21.5061,21.4984,21.4984,10700.0
2013-10-15 12:15:00,27.91,27.91,27.88,27.89,40000.0,21.4907,21.4907,21.4676,21.4753,40000.0
2013-10-15 12:20:00,27.89,27.9,27.88,27.89,22100.0,21.4753,21.483,21.4676,21.4753,22100.0
2013-10-15 12:25:00,27.89,27.89,27.87,27.87,10400.0,21.4753,21.4753,21.4599,21.4599,10400.0
2013-10-15 12:30:00,27.86,27.88,27.83,27.87,16100.0,21.4522,21.4676,21.4291,21.4599,16100.0
2013-10-15 12:35:00,27.87,27.87,27.85,27.86,5700.0,21.4599,21.4599,21.4445,21.4522,5700.0
2013-10-15 12:40:00,27.86,27.89,27.86,27.88,11700.0,21.4522,21.4753,21.4522,21.4676,11700.0
2013-10-15 12:45:00,27.88,27.88,27.85,27.85,10400.0,21.4676,21.4676,21.4445,21.4445,10400.0
2013-10-15 12:50:00,27.85,27.86,27.84,27.85,13700.0,21.4445,21.4522,21.4368,21.4445,13700.0
2013-10-15 12:55:00,27.86,27.86,27.84,27.85,15800.0,21.4522,21.4522,21.4368,21.4445,15800.0
2013-10-15 13:00:00,27.85,27.86,27.85,27.85,17300.0,21.4445,21.4522,21.4445,21.4445,17300.0
2013-10-15 13:05:00,27.85,27.86,27.84,27.85,15100.0,21.4445,21.4522,21.4368,21.4445,15100.0
2013-10-15 13:10:00,27.85,27.86,27.84,27.86,19400.0,21.4445,21.4522,21.4368,21.4522,19400.0
2013-10-15 13:15:00,27.85,27.86,27.85,27.86,22500.0,21.4445,21.4522,21.4445,21.4522,22500.0
2013-10-15 13:20:00,27.86,27.86,27.8,27.81,12400.0,21.4522,21.4522,21.406,21.4137,12400.0
2013-10-15 13:25:00,27.81,27.83,27.79,27.79,35100.0,21.4137,21.4291,21.3983,21.3983,35100.0
2013-10-15 13:30:00,27.78,27.79,27.76,27.79,11500.0,21.3906,21.3983,21.3752,21.3983,11500.0
2013-10-15 13:35:00,27.79,27.83,27.78,27.81,69900.0,21.3983,21.4291,21.3906,21.4137,69900.0
2013-10-15 13:40:00,27.81,27.84,27.8,27.84,6600.0,21.4137,21.4368,21.406,21.4368,6600.0
2013-10-15 13:45:00,27.84,27.86,27.83,27.85,6900.0,21.4368,21.4522,21.4291,21.4445,6900.0
2013-10-15 13:50:00,27.86,27.86,27.83,27.83,10600.0,21.4522,21.4522,21.4291,21.4291,10600.0
2013-10-15 13:55:00,27.83,27.84,27.83,27.84,11300.0,21.4291,21.4368,21.4291,21.4368,11300.0
2013-10-15 14:00:00,27.83,27.86,27.83,27.85,14200.0,21.4291,21.4522,21.4291,21.4445,14200.0
2013-10-15 14:05:00,27.86,27.86,27.83,27.83,8000.0,21.4522,21.4522,21.4291,21.4291,8000.0
2013-10-15 14:10:00,27.83,27.83,27.8,27.8,15800.0,21.4291,21.4291,21.406,21.406,15800.0
2013-10-15 14:15:00,27.8,27.8,27.77,27.77,13400.0,21.406,21.406,21.3829,21.3829,13400.0
2013-10-15 14:20:00,27.77,27.77,27.74,27.75,78000.0,21.3829,21.3829,21.3598,21.3675,78000.0
2013-10-15 14:25:00,27.75,27.76,27.73,27.73,29700.0,21.3675,21.3752,21.3521,21.3521,29700.0
2013-10-15 14:30:00,27.74,27.77,27.74,27.76,15600.0,21.3598,21.3829,21.3598,21.3752,15600.0
2013-10-15 14:35:00,27.76,27.76,27.69,27.73,32700.0,21.3752,21.3752,21.3213,21.3521,32700.0
2013-10-15 14:40:00,27.73,27.73,27.68,27.7,20800.0,21.3521,21.3521,21.3136,21.329,20800.0
2013-10-15 14:45:00,27.7,27.7,27.63,27.67,17100.0,21.329,21.329,21.2751,21.3059,17100.0
2013-10-15 14:50:00,27.67,27.72,27.67,27.68,17200.0,21.3059,21.3444,21.3059,21.3136,17200.0
2013-10-15 14:55:00,27.68,27.68,27.66,27.67,10600.0,21.3136,21.3136,21.2982,21.3059,10600.0
2013-10-15 15:00:00,27.68,27.71,27.67,27.68,19200.0,21.3136,21.3367,21.3059,21.3136,19200.0
2013-10-15 15:05:00,27.68,27.78,27.67,27.75,23400.0,21.3136,21.3906,21.3059,21.3675,23400.0
2013-10-15 15:10:00,27.76,27.76,27.73,27.74,18700.0,21.3752,21.3752,21.3521,21.3598,18700.0
2013-10-15 15:15:00,27.74,27.74,27.68,27.68,25700.0,21.3598,21.3598,21.3136,21.3136,25700.0
2013-10-15 15:20:00,27.68,27.7,27.67,27.67,21300.0,21.3136,21.329,21.3059,21.3059,21300.0
2013-10-15 15:25:00,27.67,27.67,27.65,27.65,10300.0,21.3059,21.3059,21.2905,21.2905,10300.0
2013-10-15 15:30:00,27.66,27.67,27.63,27.63,32800.0,21.2982,21.3059,21.2751,21.2751,32800.0
2013-10-15 15:35:00,27.64,27.65,27.61,27.62,29200.0,21.2828,21.2905,21.2597,21.2674,29200.0
2013-10-15 15:40:00,27.61,27.64,27.61,27.61,41500.0,21.2597,21.2828,21.2597,21.2597,41500.0
2013-10-15 15:45:00,27.61,27.62,27.6,27.61,26800.0,21.2597,21.2674,21.252,21.2597,26800.0
2013-10-15 15:50:00,27.61,27.63,27.59,27.6,81500.0,21.2597,21.2751,21.2443,21.252,81500.0
2013-10-15 15:55:00,27.6,27.6,27.56,27.57,187600.0,21.252,21.252,21.2212,21.2289,187600.0
2013-10-16 09:30:00,27.59,27.66,27.5,27.54,44200.0,21.2443,21.2982,21.175,21.2058,44200.0
2013-10-16 09:35:00,27.53,27.55,27.45,27.45,18700.0,21.1981,21.2135,21.1365,21.1365,18700.0
2013-10-16 09:40:00,27.44,27.49,27.44,27.44,24200.0,21.1288,21.1673,21.1288,21.1288,24200.0
2013-10-16 09:45:00,27.45,27.45,27.35,27.37,142200.0,21.1365,21.1365,21.0595,21.0749,142200.0
2013-10-16 09:50:00,27.36,27.45,27.35,27.42,46500.0,21.0672,21.1365,21.0595,21.1134,46500.0
2013-10-16 09:55:00,27.42,27.53,27.33,27.42,405500.0,21.1134,21.1981,21.0441,21.1134,405500.0
2013-10-16 10:00:00,27.41,27.53,27.39,27.49,185400.0,21.1057,21.1981,21.0903,21.1673,185400.0
2013-10-16 10:05:00,27.49,27.5,27.43,27.48,66300.0,21.1673,21.175,21.1211,21.1596,66300.0
2013-10-16 10:10:00,27.5,27.53,27.45,27.45,19300.0,21.175,21.1981,21.1365,21.1365,19300.0
2013-10-16 10:15:00,27.46,27.49,27.44,27.48,114900.0,21.1442,21.1673,21.1288,21.1596,114900.0
2013-10-16 10:20:00,27.48,27.48,27.41,27.41,133400.0,21.1596,21.1596,21.1057,21.1057,133400.0
2013-10-16 10:25:00,27.41,27.5,27.39,27.5,47900.0,21.1057,21.175,21.0903,21.175,47900.0
2013-10-16 10:30:00,27.5,27.54,27.43,27.49,106300.0,21.175,21.2058,21.1211,21.1673,106300.0
2013-10-16 10:35:00,27.48,27.54,27.46,27.5,57600.0,21.1596,21.2058,21.1442,21.175,57600.0
2013-10-16 10:40:00,27.51,27.51,27.48,27.5,10800.0,21.1827,21.1827,21.1596,21.175,10800.0
2013-10-16 10:45:00,27.5,27.51,27.45,27.49,63100.0,21.175,21.1827,21.1365,21.1673,63100.0
2013-10-16 10:50:00,27.49,27.51,27.47,27.49,26900.0,21.1673,21.1827,21.1519,21.1673,26900.0
2013-10-16 10:55:00,27.49,27.57,27.48,27.56,34400.0,21.1673,21.2289,21.1596,21.2212,34400.0
2013-10-16 11:00:00,27.55,27.55,27.5,27.5,27300.0,21.2135,21.2135,21.175,21.175,27300.0
2013-10-16 11:05:00,27.51,27.52,27.5,27.51,5100.0,21.1827,21.1904,21.175,21.1827,5100.0
2013-10-16 11:10:00,27.51,27.56,27.51,27.55,5800.0,21.1827,21.2212,21.1827,21.2135,5800.0
2013-10-16 11:15:00,27.55,27.55,27.54,27.54,12900.0,21.2135,21.2135,21.2058,21.2058,12900.0
2013-10-16 11:20:00,27.54,27.55,27.53,27.53,5900.0,21.2058,21.2135,21.1981,21.1981,5900.0
2013-10-16 11:25:00,27.53,27.53,27.5,27.5,4200.0,21.1981,21.1981,21.175,21.175,4200.0
2013-10-16 11:30:00,27.51,27.51,27.49,27.51,8100.0,21.1827,21.1827,21.1673,21.1827,8100.0
2013-10-16 11:35:00,27.51,27.51,27.5,27.5,3000.0,21.1827,21.1827,21.175,21.175,3000.0
2013-10-16 11:40:00,27.5,27.53,27.5,27.53,7300.0,21.175,21.1981,21.175,21.1981,7300.0
2013-10-16 11:45:00,27.54,27.55,27.52,27.52,8400.0,21.2058,21.2135,21.1904,21.1904,8400.0
2013-10-16 11:50:00,27.52,27.53,27.51,27.51,10800.0,21.1904,21.1981,21.1827,21.1827,10800.0
2013-10-16 11:55:00,27.52,27.52,27.51,27.52,8600.0,21.1904,21.1904,21.1827,21.1904,8600.0
2013-10-16 12:00:00,27.52,27.52,27.49,27.49,8100.0,21.1904,21.1904,21.1673,21.1673,8100.0
2013-10-16 12:05:00,27.49,27.51,27.48,27.49,12800.0,21.1673,21.1827,21.1596,21.1673,12800.0
2013-10-16 12:10:00,27.49,27.5,27.49,27.49,1500.0,21.1673,21.175,21.1673,21.1673,1500.0
2013-10-16 12:15:00,27.5,27.51,27.48,27.48,18500.0,21.175,21.1827,21.1596,21.1596,18500.0
2013-10-16 12:20:00,27.49,27.49,27.46,27.47,11500.0,21.1673,21.1673,21.1442,21.1519,11500.0
2013-10-16 12:25:00,27.47,27.48,27.45,27.46,11500.0,21.1519,21.1596,21.1365,21.1442,11500.0
2013-10-16 12:30:00,27.46,27.46,27.43,27.44,12600.0,21.1442,21.1442,21.1211,21.1288,12600.0
2013-10-16 12:35:00,27.44,27.45,27.43,27.43,7800.0,21.1288,21.1365,21.1211,21.1211,7800.0
2013-10-16 12:40:00,27.43,27.44,27.43,27.43,1900.0,21.1211,21.1288,21.1211,21.1211,1900.0
2013-10-16 12:45:00,27.43,27.45,27.41,27.41,16200.0,21.1211,21.1365,21.1057,21.1057,16200.0
2013-10-16 12:50:00,27.42,27.42,27.41,27.41,3100.0,21.1134,21.1134,21.1057,21.1057,3100.0
2013-10-16 12:55:00,27.41,27.42,27.41,27.42,1400.0,21.1057,21.1134,21.1057,21.1134,1400.0
2013-10-16 13:00:00,27.42,27.42,27.4,27.4,6900.0,21.1134,21.1134,21.098,21.098,6900.0
2013-10-16 13:05:00,27.4,27.4,27.36,27.37,19500.0,21.098,21.098,21.0672,21.0749,19500.0
2013-10-16 13:10:00,27.37,27.4,27.37,27.4,17400.0,21.0749,21.098,21.0749,21.098,17400.0
2013-10-16 13:15:00,27.41,27.45,27.4,27.44,20700.0,21.1057,21.1365,21.098,21.1288,20700.0
2013-10-16 13:20:00,27.45,27.46,27.41,27.41,13200.0,21.1365,21.1442,21.1057,21.1057,13200.0
2013-10-16 13:25:00,27.41,27.46,27.41,27.45,9400.0,21.1057,21.1442,21.1057,21.1365,9400.0
2013-10-16 13:30:00,27.46,27.49,27.45,27.49,9200.0,21.1442,21.1673,21.1365,21.1673,9200.0
2013-10-16 13:35:00,27.5,27.51,27.49,27.51,4700.0,21.175,21.1827,21.1673,21.1827,4700.0
2013-10-16 13:40:00,27.51,27.53,27.48,27.48,13200.0,21.1827,21.1981,21.1596,21.1596,13200.0
2013-10-16 13:45:00,27.48,27.49,27.48,27.48,3100.0,21.1596,21.1673,21.1596,21.1596,3100.0
2013-10-16 13:50:00,27.48,27.49,27.48,27.48,1500.0,21.1596,21.1673,21.1596,21.1596,1500.0
2013-10-16 13:55:00,27.48,27.49,27.44,27.44,13800.0,21.1596,21.1673,21.1288,21.1288,13800.0
2013-10-16 14:00:00,27.45,27.46,27.44,27.45,8800.0,21.1365,21.1442,21.1288,21.1365,8800.0
2013-10-16 14:05:00,27.45,27.46,27.45,27.46,17300.0,21.1365,21.1442,21.1365,21.1442,17300.0
2013-10-16 14:10:00,27.47,27.47,27.46,27.46,18000.0,21.1519,21.1519,21.1442,21.1442,18000.0
2013-10-16 14:15:00,27.46,27.46,27.44,27.45,21100.0,21.1442,21.1442,21.1288,21.1365,21100.0
2013-10-16 14:20:00,27.45,27.45,27.43,27.44,8100.0,21.1365,21.1365,21.1211,21.1288,8100.0
2013-10-16 14:25:00,27.43,27.44,27.39,27.39,8600.0,21.1211,21.1288,21.0903,21.0903,8600.0
2013-10-16 14:30:00,27.4,27.41,27.39,27.41,13900.0,21.098,21.1057,21.0903,21.1057,13900.0
2013-10-16 14:35:00,27.41,27.41,27.37,27.37,13000.0,21.1057,21.1057,21.0749,21.0749,13000.0
2013-10-16 14:40:00,27.38,27.38,27.35,27.35,17200.0,21.0826,21.0826,21.0595,21.0595,17200.0
2013-10-16 14:45:00,27.35,27.36,27.33,27.34,27900.0,21.0595,21.0672,21.0441,21.0518,27900.0
2013-10-16 14:50:00,27.34,27.34,27.31,27.31,21300.0,21.0518,21.0518,21.0287,21.0287,21300.0
2013-10-16 14:55:00,27.31,27.32,27.29,27.29,14400.0,21.0287,21.0364,21.0133,21.0133,14400.0
2013-10-16 15:00:00,27.29,27.3,27.28,27.29,31600.0,21.0133,21.021,21.0056,21.0133,31600.0
2013-10-16 15:05:00,27.3,27.39,27.3,27.38,79500.0,21.021,21.0903,21.021,21.0826,79500.0
2013-10-16 15:10:00,27.39,27.41,27.38,27.4,46100.0,21.0903,21.1057,21.0826,21.098,46100.0
2013-10-16 15:15:00,27.4,27.44,27.39,27.39,59200.0,21.098,21.1288,21.0903,21.0903,59200.0
2013-10-16 15:20:00,27.4,27.4,27.36,27.39,32800.0,21.098,21.098,21.0672,21.0903,32800.0
2013-10-16 15:25:00,27.39,27.39,27.33,27.33,58300.0,21.0903,21.0903,21.0441,21.0441,58300.0
2013-10-16 15:30:00,27.33,27.44,27.33,27.44,58100.0,21.0441,21.1288,21.0441,21.1288,58100.0
2013-10-16 15:35:00,27.45,27.45,27.41,27.42,36200.0,21.1365,21.1365,21.1057,21.1134,36200.0
2013-10-16 15:40:00,27.42,27.42,27.41,27.41,21700.0,21.1134,21.1134,21.1057,21.1057,21700.0
2013-10-16 15:45:00,27.42,27.46,27.42,27.45,93000.0,21.1134,21.1442,21.1134,21.1365,93000.0
2013-10-16 15:50:00,27.45,27.46,27.42,27.46,79700.0,21.1365,21.1442,21.1134,21.1442,79700.0
2013-10-16 15:55:00,27.46,27.48,27.45,27.47,89300.0,21.1442,21.1596,21.1365,21.1519,89300.0
2013-10-17 09:30:00,27.31,27.45,27.26,27.37,44700.0,21.0287,21.1365,20.9902,21.0749,44700.0
2013-10-17 09:35:00,27.37,27.4,27.3,27.33,12700.0,21.0749,21.098,21.021,21.0441,12700.0
2013-10-17 09:40:00,27.34,27.38,27.31,27.35,47500.0,21.0518,21.0826,21.0287,21.0595,47500.0
2013-10-17 09:45:00,27.36,27.36,27.24,27.24,28000.0,21.0672,21.0672,20.9748,20.9748,28000.0
2013-10-17 09:50:00,27.24,27.33,27.24,27.28,22000.0,20.9748,21.0441,20.9748,21.0056,22000.0
2013-10-17 09:55:00,27.27,27.28,27.23,27.27,19700.0,20.9979,21.0056,20.9671,20.9979,19700.0
2013-10-17 10:00:00,27.28,27.33,27.28,27.33,10500.0,21.0056,21.0441,21.0056,21.0441,10500.0
2013-10-17 10:05:00,27.33,27.4,27.33,27.37,20600.0,21.0441,21.098,21.0441,21.0749,20600.0
2013-10-17 10:10:00,27.36,27.38,27.35,27.36,13100.0,21.0672,21.0826,21.0595,21.0672,13100.0
2013-10-17 10:15:00,27.37,27.38,27.36,27.37,13000.0,21.0749,21.0826,21.0672,21.0749,13000.0
2013-10-17 10:20:00,27.37,27.39,27.37,27.39,6900.0,21.0749,21.0903,21.0749,21.0903,6900.0
2013-10-17 10:25:00,27.4,27.44,27.4,27.41,19100.0,21.098,21.1288,21.098,21.1057,19100.0
2013-10-17 10:30:00,27.4,27.45,27.4,27.45,7500.0,21.098,21.1365,21.098,21.1365,7500.0
2013-10-17 10:35:00,27.45,27.5,27.45,27.49,15700.0,21.1365,21.175,21.1365,21.1673,15700.0
2013-10-17 10:40:00,27.49,27.54,27.49,27.53,13100.0,21.1673,21.2058,21.1673,21.1981,13100.0
2013-10-17 10:45:00,27.54,27.56,27.52,27.52,23700.0,21.2058,21.2212,21.1904,21.1904,23700.0
2013-10-17 10:50:00,27.52,27.54,27.51,27.51,17900.0,21.1904,21.2058,21.1827,21.1827,17900.0
2013-10-17 10:55:00,27.52,27.52,27.49,27.5,19900.0,21.1904,21.1904,21.1673,21.175,19900.0
2013-10-17 11:00:00,27.5,27.51,27.48,27.51,22800.0,21.175,21.1827,21.1596,21.1827,22800.0
2013-10-17 11:05:00,27.51,27.51,27.48,27.51,11700.0,21.1827,21.1827,21.1596,21.1827,11700.0
2013-10-17 11:10:00,27.51,27.51,27.5,27.51,4000.0,21.1827,21.1827,21.175,21.1827,4000.0
2013-10-17 11:15:00,27.51,27.51,27.5,27.51,6100.0,21.1827,21.1827,21.175,21.1827,6100.0
2013-10-17 11:20:00,27.5,27.51,27.5,27.51,10700.0,21.175,21.1827,21.175,21.1827,10700.0
2013-10-17 11:25:00,27.5,27.51,27.5,27.51,13400.0,21.175,21.1827,21.175,21.1827,13400.0
2013-10-17 11:30:00,27.51,27.51,27.48,27.5,50000.0,21.1827,21.1827,21.1596,21.175,50000.0
2013-10-17 11:35:00,27.51,27.51,27.5,27.51,46400.0,21.1827,21.1827,21.175,21.1827,46400.0
2013-10-17 11:40:00,27.51,27.53,27.5,27.53,42200.0,21.1827,21.1981,21.175,21.1981,42200.0
2013-10-17 11:45:00,27.52,27.53,27.51,27.51,20200.0,21.1904,21.1981,21.1827,21.1827,20200.0
2013-10-17 11:50:00,27.51,27.55,27.51,27.54,28000.0,21.1827,21.2135,21.1827,21.2058,28000.0
2013-10-17 11:55:00,27.53,27.55,27.52,27.53,19100.0,21.1981,21.2135,21.1904,21.1981,19100.0
2013-10-17 12:00:00,27.54,27.57,27.54,27.57,16600.0,21.2058,21.2289,21.2058,21.2289,16600.0
2013-10-17 12:05:00,27.57,27.58,27.56,27.58,20800.0,21.2289,21.2366,21.2212,21.2366,20800.0
2013-10-17 12:10:00,27.58,27.59,27.56,27.58,23400.0,21.2366,21.2443,21.2212,21.2366,23400.0
2013-10-17 12:15:00,27.58,27.62,27.58,27.62,8300.0,21.2366,21.2674,21.2366,21.2674,8300.0
2013-10-17 12:20:00,27.63,27.65,27.62,27.65,57700.0,21.2751,21.2905,21.2674,21.2905,57700.0
2013-10-17 12:25:00,27.65,27.71,27.65,27.69,78600.0,21.2905,21.3367,21.2905,21.3213,78600.0
2013-10-17 12:30:00,27.7,27.7,27.69,27.7,23200.0,21.329,21.329,21.3213,21.329,23200.0
2013-10-17 12:35:00,27.69,27.75,27.69,27.75,17000.0,21.3213,21.3675,21.3213,21.3675,17000.0
2013-10-17 12:40:00,27.75,27.8,27.75,27.78,61000.0,21.3675,21.406,21.3675,21.3906,61000.0
2013-10-17 12:45:00,27.78,27.8,27.78,27.8,45700.0,21.3906,21.406,21.3906,21.406,45700.0
2013-10-17 12:50:00,27.8,27.83,27.79,27.82,48100.0,21.406,21.4291,21.3983,21.4214,48100.0
2013-10-17 12:55:00,27.82,27.85,27.82,27.85,11100.0,21.4214,21.4445,21.4214,21.4445,11100.0
2013-10-17 13:00:00,27.85,27.88,27.84,27.85,121100.0,21.4445,21.4676,21.4368,21.4445,121100.0
2013-10-17 13:05:00,27.84,27.84,27.82,27.82,6900.0,21.4368,21.4368,21.4214,21.4214,6900.0
2013-10-17 13:10:00,27.83,27.83,27.77,27.78,22800.0,21.4291,21.4291,21.3829,21.3906,22800.0
2013-10-17 13:15:00,27.78,27.78,27.75,27.77,15900.0,21.3906,21.3906,21.3675,21.3829,15900.0
2013-10-17 13:20:00,27.77,27.79,27.77,27.79,10100.0,21.3829,21.3983,21.3829,21.3983,10100.0
2013-10-17 13:25:00,27.79,27.81,27.78,27.81,24700.0,21.3983,21.4137,21.3906,21.4137,24700.0
2013-10-17 13:30:00,27.81,27.83,27.81,27.81,13100.0,21.4137,21.4291,21.4137,21.4137,13100.0
2013-10-17 13:35:00,27.81,27.82,27.76,27.76,29300.0,21.4137,21.4214,21.3752,21.3752,29300.0
2013-10-17 13:40:00,27.76,27.77,27.76,27.77,19000.0,21.3752,21.3829,21.3752,21.3829,19000.0
2013-10-17 13:45:00,27.77,27.77,27.74,27.74,24300.0,21.3829,21.3829,21.3598,21.3598,24300.0
2013-10-17 13:50:00,27.73,27.74,27.73,27.73,7900.0,21.3521,21.3598,21.3521,21.3521,7900.0
2013-10-17 13:55:00,27.74,27.74,27.71,27.71,18900.0,21.3598,21.3598,21.3367,21.3367,18900.0
2013-10-17 14:00:00,27.71,27.73,27.71,27.73,29200.0,21.3367,21.3521,21.3367,21.3521,29200.0
2013-10-17 14:05:00,27.73,27.76,27.72,27.75,75500.0,21.3521,21.3752,21.3444,21.3675,75500.0
2013-10-17 14:10:00,27.75,27.76,27.74,27.76,18500.0,21.3675,21.3752,21.3598,21.3752,18500.0
2013-10-17 14:15:00,27.76,27.77,27.74,27.74,43500.0,21.3752,21.3829,21.3598,21.3598,43500.0
2013-10-17 14:20:00,27.74,27.77,27.74,27.75,38600.0,21.3598,21.3829,21.3598,21.3675,38600.0
2013-10-17 14:25:00,27.75,27.75,27.72,27.72,15400.0,21.3675,21.3675,21.3444,21.3444,15400.0
2013-10-17 14:30:00,27.72,27.76,27.72,27.76,37200.0,21.3444,21.3752,21.3444,21.3752,37200.0
2013-10-17 14:35:00,27.76,27.79,27.75,27.75,61700.0,21.3752,21.3983,21.3675,21.3675,61700.0
2013-10-17 14:40:00,27.75,27.76,27.74,27.74,15000.0,21.3675,21.3752,21.3598,21.3598,15000.0
2013-10-17 14:45:00,27.74,27.75,27.74,27.75,3200.0,21.3598,21.3675,21.3598,21.3675,3200.0
2013-10-17 14:50:00,27.75,27.79,27.74,27.78,17000.0,21.3675,21.3983,21.3598,21.3906,17000.0
2013-10-17 14:55:00,27.79,27.79,27.75,27.75,78600.0,21.3983,21.3983,21.3675,21.3675,78600.0
2013-10-17 15:00:00,27.76,27.78,27.75,27.78,51900.0,21.3752,21.3906,21.3675,21.3906,51900.0
2013-10-17 15:05:00,27.79,27.83,27.79,27.83,12800.0,21.3983,21.4291,21.3983,21.4291,12800.0
2013-10-17 15:10:00,27.83,27.83,27.79,27.8,75400.0,21.4291,21.4291,21.3983,21.406,75400.0
2013-10-17 15:15:00,27.8,27.8,27.76,27.76,17700.0,21.406,21.406,21.3752,21.3752,17700.0
2013-10-17 15:20:00,27.77,27.77,27.75,27.75,53100.0,21.3829,21.3829,21.3675,21.3675,53100.0
2013-10-17 15:25:00,27.76,27.79,27.75,27.79,23600.0,21.3752,21.3983,21.3675,21.3983,23600.0
2013-10-17 15:30:00,27.79,27.86,27.78,27.85,79600.0,21.3983,21.4522,21.3906,21.4445,79600.0
2013-10-17 15:35:00,27.85,27.87,27.85,27.87,45800.0,21.4445,21.4599,21.4445,21.4599,45800.0
2013-10-17 15:40:00,27.87,27.91,27.85,27.91,67100.0,21.4599,21.4907,21.4445,21.4907,67100.0
2013-10-17 15:45:00,27.91,27.99,27.91,27.98,91100.0,21.4907,21.5523,21.4907,21.5446,91100.0
2013-10-17 15:50:00,27.98,28.0,27.96,27.98,73300.0,21.5446,21.56,21.5292,21.5446,73300.0
2013-10-17 15:55:00,27.98,28.02,27.95,27.96,203500.0,21.5446,21.5754,21.5215,21.5292,203500.0
2013-10-18 09:30:00,28.07,28.08,27.99,27.99,138200.0,21.6139,21.6216,21.5523,21.5523,138200.0
2013-10-18 09:35:00,28.0,28.05,27.93,28.05,9500.0,21.56,21.5985,21.5061,21.5985,9500.0
2013-10-18 09:40:00,28.05,28.12,28.01,28.02,22500.0,21.5985,21.6524,21.5677,21.5754,22500.0
2013-10-18 09:45:00,28.02,28.08,28.01,28.02,12500.0,21.5754,21.6216,21.5677,21.5754,12500.0
2013-10-18 09:50:00,28.03,28.04,27.96,27.96,14300.0,21.5831,21.5908,21.5292,21.5292,14300.0
2013-10-18 09:55:00,27.98,28.04,27.98,28.04,13400.0,21.5446,21.5908,21.5446,21.5908,13400.0
2013-10-18 10:00:00,28.04,28.06,27.97,27.97,17300.0,21.5908,21.6062,21.5369,21.5369,17300.0
2013-10-18 10:05:00,27.97,28.11,27.97,28.08,19500.0,21.5369,21.6447,21.5369,21.6216,19500.0
2013-10-18 10:10:00,28.08,28.1,28.06,28.09,6500.0,21.6216,21.637,21.6062,21.6293,6500.0
2013-10-18 10:15:00,28.08,28.1,28.05,28.08,7200.0,21.6216,21.637,21.5985,21.6216,7200.0
2013-10-18 10:20:00,28.08,28.12,28.07,28.12,10100.0,21.6216,21.6524,21.6139,21.6524,10100.0
2013-10-18 10:25:00,28.11,28.11,28.07,28.07,12400.0,21.6447,21.6447,21.6139,21.6139,12400.0
2013-10-18 10:30:00,28.07,28.08,28.02,28.03,8100.0,21.6139,21.6216,21.5754,21.5831,8100.0
2013-10-18 10:35:00,28.03,28.04,28.01,28.03,6800.0,21.5831,21.5908,21.5677,21.5831,6800.0
2013-10-18 10:40:00,28.03,28.05,27.99,27.99,19800.0,21.5831,21.5985,21.5523,21.5523,19800.0
2013-10-18 10:45:00,27.98,28.0,27.97,27.99,9000.0,21.5446,21.56,21.5369,21.5523,9000.0
2013-10-18 10:50:00,27.99,28.01,27.98,28.01,169300.0,21.5523,21.5677,21.5446,21.5677,169300.0
2013-10-18 10:55:00,28.01,28.09,28.0,28.09,122100.0,21.5677,21.6293,21.56,21.6293,122100.0
2013-10-18 11:00:00,28.09,28.25,28.09,28.25,89000.0,21.6293,21.7525,21.6293,21.7525,89000.0
2013-10-18 11:05:00,28.25,28.5,28.25,28.49,207800.0,21.7525,21.945,21.7525,21.9373,207800.0
2013-10-18 11:10:00,28.49,28.67,28.48,28.48,208400.0,21.9373,22.0759,21.9296,21.9296,208400.0
2013-10-18 11:15:00,28.49,28.6,28.44,28.59,114600.0,21.9373,22.022,21.8988,22.0143,114600.0
2013-10-18 11:20:00,28.58,28.76,28.58,28.73,136500.0,22.0066,22.1452,22.0066,22.1221,136500.0
2013-10-18 11:25:00,28.72,28.76,28.65,28.75,67900.0,22.1144,22.1452,22.0605,22.1375,67900.0
2013-10-18 11:30:00,28.74,28.78,28.71,28.76,62800.0,22.1298,22.1606,22.1067,22.1452,62800.0
2013-10-18 11:35:00,28.76,28.81,28.67,28.67,53700.0,22.1452,22.1837,22.0759,22.0759,53700.0
2013-10-18 11:40:00,28.67,28.72,28.67,28.69,22700.0,22.0759,22.1144,22.0759,22.0913,22700.0
2013-10-18 11:45:00,28.7,28.78,28.7,28.78,31800.0,22.099,22.1606,22.099,22.1606,31800.0
2013-10-18 11:50:00,28.77,28.84,28.73,28.84,54800.0,22.1529,22.2068,22.1221,22.2068,54800.0
2013-10-18 11:55:00,28.84,28.99,28.8,28.8,177000.0,22.2068,22.3223,22.176,22.176,177000.0
2013-10-18 12:00:00,28.8,28.87,28.78,28.82,53200.0,22.176,22.2299,22.1606,22.1914,53200.0
2013-10-18 12:05:00,28.82,28.86,28.75,28.86,48700.0,22.1914,22.2222,22.1375,22.2222,48700.0
2013-10-18 12:10:00,28.87,28.9,28.85,28.85,36500.0,22.2299,22.253,22.2145,22.2145,36500.0
2013-10-18 12:15:00,28.85,28.96,28.85,28.95,82000.0,22.2145,22.2992,22.2145,22.2915,82000.0
2013-10-18 12:20:00,28.95,29.08,28.95,29.04,148200.0,22.2915,22.3916,22.2915,22.3608,148200.0
2013-10-18 12:25:00,29.05,29.09,28.99,29.09,46700.0,22.3685,22.3993,22.3223,22.3993,46700.0
2013-10-18 12:30:00,29.09,29.27,29.08,29.25,124000.0,22.3993,22.5379,22.3916,22.5225,124000.0
2013-10-18 12:35:00,29.25,29.4,29.24,29.37,137900.0,22.5225,22.638,22.5148,22.6149,137900.0
2013-10-18 12:40:00,29.38,29.4,29.14,29.22,147800.0,22.6226,22.638,22.4378,22.4994,147800.0
2013-10-18 12:45:00,29.21,29.28,29.16,29.16,72500.0,22.4917,22.5456,22.4532,22.4532,72500.0
2013-10-18 12:50:00,29.16,29.17,29.08,29.09,91400.0,22.4532,22.4609,22.3916,22.3993,91400.0
2013-10-18 12:55:00,29.08,29.1,29.0,29.01,57700.0,22.3916,22.407,22.33,22.3377,57700.0
2013-10-18 13:00:00,29.01,29.04,28.93,28.98,99600.0,22.3377,22.3608,22.2761,22.3146,99600.0
2013-10-18 13:05:00,28.98,29.08,28.97,28.98,69900.0,22.3146,22.3916,22.3069,22.3146,69900.0
2013-10-18 13:10:00,28.97,29.04,28.96,29.04,50500.0,22.3069,22.3608,22.2992,22.3608,50500.0
2013-10-18 13:15:00,29.05,29.06,28.94,28.98,39400.0,22.3685,22.3762,22.2838,22.3146,39400.0
2013-10-18 13:20:00,28.98,29.01,28.97,28.97,15400.0,22.3146,22.3377,22.3069,22.3069,15400.0
2013-10-18 13:25:00,28.97,29.07,28.97,29.0,48900.0,22.3069,22.3839,22.3069,22.33,48900.0
2013-10-18 13:30:00,29.0,29.0,28.87,28.9,80800.0,22.33,22.33,22.2299,22.253,80800.0
2013-10-18 13:35:00,28.9,28.94,28.89,28.91,136400.0,22.253,22.2838,22.2453,22.2607,136400.0
2013-10-18 13:40:00,28.92,28.92,28.82,28.84,74000.0,22.2684,22.2684,22.1914,22.2068,74000.0
2013-10-18 13:45:00,28.85,28.89,28.82,28.85,28900.0,22.2145,22.2453,22.1914,22.2145,28900.0
2013-10-18 13:50:00,28.85,28.96,28.84,28.92,57900.0,22.2145,22.2992,22.2068,22.2684,57900.0
2013-10-18 13:55:00,28.92,28.97,28.88,28.97,50200.0,22.2684,22.3069,22.2376,22.3069,50200.0
2013-10-18 14:00:00,28.97,28.98,28.87,28.87,41100.0,22.3069,22.3146,22.2299,22.2299,41100.0
2013-10-18 14:05:00,28.87,28.87,28.85,28.86,11800.0,22.2299,22.2299,22.2145,22.2222,11800.0
2013-10-18 14:10:00,28.86,28.86,28.86,28.86,0.0,22.2222,22.2222,22.2222,22.2222,0.0
2013-10-18 14:15:00,28.86,28.86,28.86,28.86,0.0,22.2222,22.2222,22.2222,22.2222,0.0
2013-10-18 14:20:00,28.86,28.86,28.86,28.86,0.0,22.2222,22.2222,22.2222,22.2222,0.0
2013-10-18 14:25:00,28.86,29.51,28.86,29.07,460400.0,22.2222,22.7227,22.2222,22.3839,460400.0
2013-10-18 14:30:00,29.07,29.49,29.06,29.32,422500.0,22.3839,22.7073,22.3762,22.5764,422500.0
2013-10-18 14:35:00,29.31,29.58,29.31,29.52,289400.0,22.5687,22.7766,22.5687,22.7304,289400.0
2013-10-18 14:40:00,29.52,29.79,29.51,29.79,317500.0,22.7304,22.9383,22.7227,22.9383,317500.0
2013-10-18 14:45:00,29.78,30.0,29.67,30.0,342900.0,22.9306,23.1,22.8459,23.1,342900.0
2013-10-18 14:50:00,29.98,30.17,29.69,29.72,577600.0,23.0846,23.2309,22.8613,22.8844,577600.0
2013-10-18 14:55:00,29.72,29.8,29.48,29.55,415700.0,22.8844,22.946,22.6996,22.7535,415700.0
2013-10-18 15:00:00,29.55,29.56,29.23,29.27,455000.0,22.7535,22.7612,22.5071,22.5379,455000.0
2013-10-18 15:05:00,29.26,29.27,29.13,29.2,319200.0,22.5302,22.5379,22.4301,22.484,319200.0
2013-10-18 15:10:00,29.2,29.44,29.2,29.36,257600.0,22.484,22.6688,22.484,22.6072,257600.0
2013-10-18 15:15:00,29.36,29.42,29.2,29.25,319500.0,22.6072,22.6534,22.484,22.5225,319500.0
2013-10-18 15:20:00,29.26,29.32,29.25,29.3,42700.0,22.5302,22.5764,22.5225,22.561,42700.0
2013-10-18 15:25:00,29.3,29.42,29.3,29.36,79900.0,22.561,22.6534,22.561,22.6072,79900.0
2013-10-18 15:30:00,29.37,29.39,29.29,29.3,87000.0,22.6149,22.6303,22.5533,22.561,87000.0
2013-10-18 15:35:00,29.3,29.33,29.29,29.29,106600.0,22.561,22.5841,22.5533,22.5533,106600.0
2013-10-18 15:40:00,29.3,29.33,29.29,29.3,171200.0,22.561,22.5841,22.5533,22.561,171200.0
2013-10-18 15:45:00,29.3,29.3,29.12,29.15,232700.0,22.561,22.561,22.4224,22.4455,232700.0
2013-10-18 15:50:00,29.15,29.25,29.05,29.25,293100.0,22.4455,22.5225,22.3685,22.5225,293100.0
2013-10-18 15:55:00,29.25,29.35,29.24,29.32,524400.0,22.5225,22.5995,22.5148,22.5764,524400.0
2013-10-21 09:30:00,29.45,29.66,29.14,29.3,185000.0,22.6765,22.8382,22.4378,22.561,185000.0
2013-10-21 09:35:00,29.25,29.35,29.18,29.23,70400.0,22.5225,22.5995,22.4686,22.5071,70400.0
2013-10-21 09:40:00,29.24,29.3,29.2,29.22,57700.0,22.5148,22.561,22.484,22.4994,57700.0
2013-10-21 09:45:00,29.22,29.22,29.01,29.03,63900.0,22.4994,22.4994,22.3377,22.3531,63900.0
2013-10-21 09:50:00,29.02,29.07,28.97,29.02,34000.0,22.3454,22.3839,22.3069,22.3454,34000.0
2013-10-21 09:55:00,29.02,29.2,28.99,29.14,35100.0,22.3454,22.484,22.3223,22.4378,35100.0
2013-10-21 10:00:00,29.15,29.16,29.08,29.12,27400.0,22.4455,22.4532,22.3916,22.4224,27400.0
2013-10-21 10:05:00,29.12,29.21,29.11,29.2,33100.0,22.4224,22.4917,22.4147,22.484,33100.0
2013-10-21 10:10:00,29.2,29.27,29.19,29.27,28400.0,22.484,22.5379,22.4763,22.5379,28400.0
2013-10-21 10:15:00,29.28,29.3,29.21,29.26,55000.0,22.5456,22.561,22.4917,22.5302,55000.0
2013-10-21 10:20:00,29.27,29.27,29.18,29.18,43800.0,22.5379,22.5379,22.4686,22.4686,43800.0
2013-10-21 10:25:00,29.18,29.19,29.12,29.12,55800.0,22.4686,22.4763,22.4224,22.4224,55800.0
2013-10-21 10:30:00,29.13,29.2,29.12,29.12,36100.0,22.4301,22.484,22.4224,22.4224,36100.0
2013-10-21 10:35:00,29.11,29.2,29.11,29.12,38000.0,22.4147,22.484,22.4147,22.4224,38000.0
2013-10-21 10:40:00,29.11,29.11,29.06,29.1,41300.0,22.4147,22.4147,22.3762,22.407,41300.0
2013-10-21 10:45:00,29.11,29.11,29.05,29.08,31300.0,22.4147,22.4147,22.3685,22.3916,31300.0
2013-10-21 10:50:00,29.08,29.1,29.04,29.04,28300.0,22.3916,22.407,22.3608,22.3608,28300.0
2013-10-21 10:55:00,29.03,29.06,29.02,29.02,31800.0,22.3531,22.3762,22.3454,22.3454,31800.0
2013-10-21 11:00:00,29.02,29.02,28.98,28.98,70800.0,22.3454,22.3454,22.3146,22.3146,70800.0
2013-10-21 11:05:00,28.98,29.02,28.92,29.0,97600.0,22.3146,22.3454,22.2684,22.33,97600.0
2013-10-21 11:10:00,29.01,29.02,28.93,28.93,59800.0,22.3377,22.3454,22.2761,22.2761,59800.0
2013-10-21 11:15:00,28.93,28.95,28.91,28.95,33700.0,22.2761,22.2915,22.2607,22.2915,33700.0
2013-10-21 11:20:00,28.95,29.02,28.95,29.02,33400.0,22.2915,22.3454,22.2915,22.3454,33400.0
2013-10-21 11:25:00,29.02,29.02,29.0,29.02,12400.0,22.3454,22.3454,22.33,22.3454,12400.0
2013-10-21 11:30:00,29.01,29.05,29.01,29.03,15800.0,22.3377,22.3685,22.3377,22.3531,15800.0
2013-10-21 11:35:00,29.03,29.04,28.98,28.99,18400.0,22.3531,22.3608,22.3146,22.3223,18400.0
2013-10-21 11:40:00,28.98,28.98,28.92,28.93,112400.0,22.3146,22.3146,22.2684,22.2761,112400.0
2013-10-21 11:45:00,28.93,28.94,28.87,28.89,56100.0,22.2761,22.2838,22.2299,22.2453,56100.0
2013-10-21 11:50:00,28.89,28.92,28.85,28.89,46200.0,22.2453,22.2684,22.2145,22.2453,46200.0
2013-10-21 11:55:00,28.89,28.9,28.88,28.88,23500.0,22.2453,22.253,22.2376,22.2376,23500.0
2013-10-21 12:00:00,28.89,28.89,28.82,28.83,74800.0,22.2453,22.2453,22.1914,22.1991,74800.0
2013-10-21 12:05:00,28.83,28.85,28.78,28.79,212600.0,22.1991,22.2145,22.1606,22.1683,212600.0
2013-10-21 12:10:00,28.79,28.84,28.79,28.83,47100.0,22.1683,22.2068,22.1683,22.1991,47100.0
2013-10-21 12:15:00,28.83,28.83,28.76,28.78,43200.0,22.1991,22.1991,22.1452,22.1606,43200.0
2013-10-21 12:20:00,28.77,28.8,28.75,28.77,26900.0,22.1529,22.176,22.1375,22.1529,26900.0
2013-10-21 12:25:00,28.77,28.78,28.72,28.72,52600.0,22.1529,22.1606,22.1144,22.1144,52600.0
2013-10-21 12:30:00,28.73,28.73,28.66,28.68,60600.0,22.1221,22.1221,22.0682,22.0836,60600.0
2013-10-21 12:35:00,28.68,28.75,28.68,28.71,117300.0,22.0836,22.1375,22.0836,22.1067,117300.0
2013-10-21 12:40:00,28.71,28.71,28.7,28.71,7100.0,22.1067,22.1067,22.099,22.1067,7100.0
2013-10-21 12:45:00,28.7,28.8,28.7,28.8,46900.0,22.099,22.176,22.099,22.176,46900.0
2013-10-21 12:50:00,28.8,28.8,28.73,28.75,26100.0,22.176,22.176,22.1221,22.1375,26100.0
2013-10-21 12:55:00,28.75,28.78,28.75,28.78,15800.0,22.1375,22.1606,22.1375,22.1606,15800.0
2013-10-21 13:00:00,28.78,28.78,28.77,28.78,10800.0,22.1606,22.1606,22.1529,22.1606,10800.0
2013-10-21 13:05:00,28.78,28.85,28.78,28.82,109000.0,22.1606,22.2145,22.1606,22.1914,109000.0
2013-10-21 13:10:00,28.82,28.86,28.82,28.86,17000.0,22.1914,22.2222,22.1914,22.2222,17000.0
2013-10-21 13:15:00,28.87,28.89,28.84,28.89,50600.0,22.2299,22.2453,22.2068,22.2453,50600.0
2013-10-21 13:20:00,28.89,28.9,28.88,28.9,41400.0,22.2453,22.253,22.2376,22.253,41400.0
2013-10-21 13:25:00,28.9,28.92,28.87,28.87,28700.0,22.253,22.2684,22.2299,22.2299,28700.0
2013-10-21 13:30:00,28.88,28.88,28.85,28.88,17100.0,22.2376,22.2376,22.2145,22.2376,17100.0
2013-10-21 13:35:00,28.87,28.89,28.84,28.89,17100.0,22.2299,22.2453,22.2068,22.2453,17100.0
2013-10-21 13:40:00,28.88,28.89,28.84,28.84,11100.0,22.2376,22.2453,22.2068,22.2068,11100.0
2013-10-21 13:45:00,28.84,28.84,28.8,28.8,10000.0,22.2068,22.2068,22.176,22.176,10000.0
2013-10-21 13:50:00,28.8,28.82,28.8,28.81,20400.0,22.176,22.1914,22.176,22.1837,20400.0
2013-10-21 13:55:00,28.81,28.82,28.79,28.79,11000.0,22.1837,22.1914,22.1683,22.1683,11000.0
2013-10-21 14:00:00,28.79,28.8,28.74,28.78,30500.0,22.1683,22.176,22.1298,22.1606,30500.0
2013-10-21 14:05:00,28.77,28.8,28.77,28.8,33600.0,22.1529,22.176,22.1529,22.176,33600.0
2013-10-21 14:10:00,28.79,28.81,28.79,28.8,48000.0,22.1683,22.1837,22.1683,22.176,48000.0
2013-10-21 14:15:00,28.8,28.81,28.8,28.8,12900.0,22.176,22.1837,22.176,22.176,12900.0
2013-10-21 14:20:00,28.8,28.81,28.75,28.75,62100.0,22.176,22.1837,22.1375,22.1375,62100.0
2013-10-21 14:25:00,28.75,28.75,28.69,28.69,62100.0,22.1375,22.1375,22.0913,22.0913,62100.0
2013-10-21 14:30:00,28.7,28.74,28.67,28.72,95000.0,22.099,22.1298,22.0759,22.1144,95000.0
2013-10-21 14:35:00,28.71,28.73,28.7,28.7,55600.0,22.1067,22.1221,22.099,22.099,55600.0
2013-10-21 14:40:00,28.71,28.72,28.7,28.71,20400.0,22.1067,22.1144,22.099,22.1067,20400.0
2013-10-21 14:45:00,28.71,28.73,28.7,28.72,26300.0,22.1067,22.1221,22.099,22.1144,26300.0
2013-10-21 14:50:00,28.72,28.73,28.71,28.72,40900.0,22.1144,22.1221,22.1067,22.1144,40900.0
2013-10-21 14:55:00,28.71,28.72,28.59,28.59,43500.0,22.1067,22.1144,22.0143,22.0143,43500.0
2013-10-21 15:00:00,28.59,28.6,28.52,28.56,136700.0,22.0143,22.022,21.9604,21.9912,136700.0
2013-10-21 15:05:00,28.55,28.62,28.54,28.62,136500.0,21.9835,22.0374,21.9758,22.0374,136500.0
2013-10-21 15:10:00,28.62,28.71,28.62,28.71,102900.0,22.0374,22.1067,22.0374,22.1067,102900.0
2013-10-21 15:15:00,28.71,28.76,28.7,28.76,50600.0,22.1067,22.1452,22.099,22.1452,50600.0
2013-10-21 15:20:00,28.76,28.77,28.66,28.66,104200.0,22.1452,22.1529,22.0682,22.0682,104200.0
2013-10-21 15:25:00,28.66,28.72,28.63,28.72,66400.0,22.0682,22.1144,22.0451,22.1144,66400.0
2013-10-21 15:30:00,28.71,28.73,28.69,28.73,82200.0,22.1067,22.1221,22.0913,22.1221,82200.0
2013-10-21 15:35:00,28.73,28.73,28.67,28.73,77800.0,22.1221,22.1221,22.0759,22.1221,77800.0
2013-10-21 15:40:00,28.73,28.83,28.73,28.82,84700.0,22.1221,22.1991,22.1221,22.1914,84700.0
2013-10-21 15:45:00,28.82,28.83,28.79,28.8,78000.0,22.1914,22.1991,22.1683,22.176,78000.0
2013-10-21 15:50:00,28.8,28.87,28.79,28.85,157700.0,22.176,22.2299,22.1683,22.2145,157700.0
2013-10-21 15:55:00,28.85,28.87,28.84,28.85,238600.0,22.2145,22.2299,22.2068,22.2145,238600.0
2013-10-22 09:30:00,29.0,29.09,28.93,29.02,73500.0,22.33,22.3993,22.2761,22.3454,73500.0
2013-10-22 09:35:00,29.01,29.09,28.97,28.98,16300.0,22.3377,22.3993,22.3069,22.3146,16300.0
2013-10-22 09:40:00,28.99,29.01,28.9,28.98,28500.0,22.3223,22.3377,22.253,22.3146,28500.0
2013-10-22 09:45:00,28.99,29.1,28.99,29.04,26500.0,22.3223,22.407,22.3223,22.3608,26500.0
2013-10-22 09:50:00,29.05,29.17,29.04,29.1,51700.0,22.3685,22.4609,22.3608,22.407,51700.0
2013-10-22 09:55:00,29.1,29.1,28.96,28.96,29500.0,22.407,22.407,22.2992,22.2992,29500.0
2013-10-22 10:00:00,28.96,29.07,28.96,29.04,21400.0,22.2992,22.3839,22.2992,22.3608,21400.0
2013-10-22 10:05:00,29.05,29.05,29.02,29.02,20700.0,22.3685,22.3685,22.3454,22.3454,20700.0
2013-10-22 10:10:00,29.02,29.03,28.97,28.98,23600.0,22.3454,22.3531,22.3069,22.3146,23600.0
2013-10-22 10:15:00,28.98,29.05,28.96,29.01,25200.0,22.3146,22.3685,22.2992,22.3377,25200.0
2013-10-22 10:20:00,29.02,29.04,29.0,29.0,17900.0,22.3454,22.3608,22.33,22.33,17900.0
2013-10-22 10:25:00,28.99,29.0,28.94,28.95,22900.0,22.3223,22.33,22.2838,22.2915,22900.0
2013-10-22 10:30:00,28.96,28.97,28.94,28.96,14700.0,22.2992,22.3069,22.2838,22.2992,14700.0
2013-10-22 10:35:00,28.96,28.96,28.93,28.95,19500.0,22.2992,22.2992,22.2761,22.2915,19500.0
2013-10-22 10:40:00,28.95,29.01,28.94,28.99,29300.0,22.2915,22.3377,22.2838,22.3223,29300.0
2013-10-22 10:45:00,29.0,29.0,28.96,28.96,15600.0,22.33,22.33,22.2992,22.2992,15600.0
2013-10-22 10:50:00,28.96,28.96,28.9,28.9,35000.0,22.2992,22.2992,22.253,22.253,35000.0
2013-10-22 10:55:00,28.91,28.91,28.84,28.85,52500.0,22.2607,22.2607,22.2068,22.2145,52500.0
2013-10-22 11:00:00,28.85,28.86,28.81,28.83,28400.0,22.2145,22.2222,22.1837,22.1991,28400.0
2013-10-22 11:05:00,28.82,28.85,28.81,28.85,24900.0,22.1914,22.2145,22.1837,22.2145,24900.0
2013-10-22 11:10:00,28.85,28.91,28.83,28.9,33800.0,22.2145,22.2607,22.1991,22.253,33800.0
2013-10-22 11:15:00,28.91,28.91,28.88,28.89,24300.0,22.2607,22.2607,22.2376,22.2453,24300.0
2013-10-22 11:20:00,28.89,28.97,28.89,28.96,62900.0,22.2453,22.3069,22.2453,22.2992,62900.0
2013-10-22 11:25:00,28.96,28.97,28.94,28.96,26100.0,22.2992,22.3069,22.2838,22.2992,26100.0
2013-10-22 11:30:00,28.96,29.04,28.96,29.03,22700.0,22.2992,22.3608,22.2992,22.3531,22700.0
2013-10-22 11:35:00,29.03,29.1,29.03,29.08,21700.0,22.3531,22.407,22.3531,22.3916,21700.0
2013-10-22 11:40:00,29.09,29.1,29.08,29.09,26500.0,22.3993,22.407,22.3916,22.3993,26500.0
2013-10-22 11:45:00,29.09,29.14,29.09,29.14,72800.0,22.3993,22.4378,22.3993,22.4378,72800.0
2013-10-22 11:50:00,29.15,29.2,29.14,29.2,11600.0,22.4455,22.484,22.4378,22.484,11600.0
2013-10-22 11:55:00,29.19,29.2,29.12,29.17,46400.0,22.4763,22.484,22.4224,22.4609,46400.0
2013-10-22 12:00:00,29.18,29.2,29.18,29.2,16500.0,22.4686,22.484,22.4686,22.484,16500.0
2013-10-22 12:05:00,29.19,29.21,29.16,29.16,33800.0,22.4763,22.4917,22.4532,22.4532,33800.0
2013-10-22 12:10:00,29.16,29.16,29.06,29.06,22100.0,22.4532,22.4532,22.3762,22.3762,22100.0
2013-10-22 12:15:00,29.07,29.12,29.07,29.08,26200.0,22.3839,22.4224,22.3839,22.3916,26200.0
2013-10-22 12:20:00,29.08,29.12,29.06,29.11,28900.0,22.3916,22.4224,22.3762,22.4147,28900.0
2013-10-22 12:25:00,29.1,29.12,29.09,29.11,15400.0,22.407,22.4224,22.3993,22.4147,15400.0
2013-10-22 12:30:00,29.1,29.15,29.09,29.15,19400.0,22.407,22.4455,22.3993,22.4455,19400.0
2013-10-22 12:35:00,29.15,29.15,29.13,29.14,12500.0,22.4455,22.4455,22.4301,22.4378,12500.0
2013-10-22 12:40:00,29.13,29.15,29.12,29.12,12500.0,22.4301,22.4455,22.4224,22.4224,12500.0
2013-10-22 12:45:00,29.12,29.13,29.11,29.11,15200.0,22.4224,22.4301,22.4147,22.4147,15200.0
2013-10-22 12:50:00,29.11,29.14,29.1,29.12,16300.0,22.4147,22.4378,22.407,22.4224,16300.0
2013-10-22 12:55:00,29.11,29.2,29.11,29.2,20800.0,22.4147,22.484,22.4147,22.484,20800.0
2013-10-22 13:00:00,29.19,29.23,29.19,29.22,45900.0,22.4763,22.5071,22.4763,22.4994,45900.0
2013-10-22 13:05:00,29.21,29.22,29.16,29.18,26800.0,22.4917,22.4994,22.4532,22.4686,26800.0
2013-10-22 13:10:00,29.18,29.18,29.13,29.13,23300.0,22.4686,22.4686,22.4301,22.4301,23300.0
2013-10-22 13:15:00,29.13,29.14,29.11,29.11,25000.0,22.4301,22.4378,22.4147,22.4147,25000.0
2013-10-22 13:20:00,29.12,29.13,29.05,29.05,18800.0,22.4224,22.4301,22.3685,22.3685,18800.0
2013-10-22 13:25:00,29.05,29.05,29.03,29.04,32500.0,22.3685,22.3685,22.3531,22.3608,32500.0
2013-10-22 13:30:00,29.04,29.06,29.02,29.03,43700.0,22.3608,22.3762,22.3454,22.3531,43700.0
2013-10-22 13:35:00,29.03,29.04,29.0,29.01,44400.0,22.3531,22.3608,22.33,22.3377,44400.0
2013-10-22 13:40:00,29.02,29.04,29.01,29.03,19700.0,22.3454,22.3608,22.3377,22.3531,19700.0
2013-10-22 13:45:00,29.03,29.04,29.02,29.02,31700.0,22.3531,22.3608,22.3454,22.3454,31700.0
2013-10-22 13:50:00,29.02,29.06,29.01,29.03,18400.0,22.3454,22.3762,22.3377,22.3531,18400.0
2013-10-22 13:55:00,29.04,29.05,29.0,29.01,15400.0,22.3608,22.3685,22.33,22.3377,15400.0
2013-10-22 14:00:00,29.01,29.07,29.01,29.07,12700.0,22.3377,22.3839,22.3377,22.3839,12700.0
2013-10-22 14:05:00,29.08,29.08,29.02,29.02,17100.0,22.3916,22.3916,22.3454,22.3454,17100.0
2013-10-22 14:10:00,29.02,29.04,29.01,29.01,19000.0,22.3454,22.3608,22.3377,22.3377,19000.0
2013-10-22 14:15:00,29.02,29.02,28.99,28.99,20500.0,22.3454,22.3454,22.3223,22.3223,20500.0
2013-10-22 14:20:00,28.99,28.99,28.96,28.98,82200.0,22.3223,22.3223,22.2992,22.3146,82200.0
2013-10-22 14:25:00,28.98,28.98,28.93,28.93,47700.0,22.3146,22.3146,22.2761,22.2761,47700.0
2013-10-22 14:30:00,28.94,28.95,28.9,28.95,38300.0,22.2838,22.2915,22.253,22.2915,38300.0
2013-10-22 14:35:00,28.95,28.98,28.95,28.97,20900.0,22.2915,22.3146,22.2915,22.3069,20900.0
2013-10-22 14:40:00,28.97,28.97,28.91,28.93,17500.0,22.3069,22.3069,22.2607,22.2761,17500.0
2013-10-22 14:45:00,28.93,28.99,28.93,28.96,18300.0,22.2761,22.3223,22.2761,22.2992,18300.0
2013-10-22 14:50:00,28.95,28.96,28.91,28.94,33700.0,22.2915,22.2992,22.2607,22.2838,33700.0
2013-10-22 14:55:00,28.94,28.96,28.92,28.92,12500.0,22.2838,22.2992,22.2684,22.2684,12500.0
2013-10-22 15:00:00,28.93,28.98,28.93,28.95,42100.0,22.2761,22.3146,22.2761,22.2915,42100.0
2013-10-22 15:05:00,28.95,28.96,28.92,28.93,20500.0,22.2915,22.2992,22.2684,22.2761,20500.0
2013-10-22 15:10:00,28.93,28.93,28.87,28.92,51500.0,22.2761,22.2761,22.2299,22.2684,51500.0
2013-10-22 15:15:00,28.92,28.95,28.91,28.95,17500.0,22.2684,22.2915,22.2607,22.2915,17500.0
2013-10-22 15:20:00,28.95,28.98,28.94,28.98,55800.0,22.2915,22.3146,22.2838,22.3146,55800.0
2013-10-22 15:25:00,28.98,28.99,28.95,28.96,21200.0,22.3146,22.3223,22.2915,22.2992,21200.0
2013-10-22 15:30:00,28.96,28.98,28.89,28.89,60000.0,22.2992,22.3146,22.2453,22.2453,60000.0
2013-10-22 15:35:00,28.88,28.9,28.84,28.84,80600.0,22.2376,22.253,22.2068,22.2068,80600.0
2013-10-22 15:40:00,28.85,28.92,28.84,28.9,60300.0,22.2145,22.2684,22.2068,22.253,60300.0
2013-10-22 15:45:00,28.9,28.91,28.87,28.89,61900.0,22.253,22.2607,22.2299,22.2453,61900.0
2013-10-22 15:50:00,28.9,28.92,28.89,28.89,69500.0,22.253,22.2684,22.2453,22.2453,69500.0
2013-10-22 15:55:00,28.89,28.9,28.87,28.9,137400.0,22.2453,22.253,22.2299,22.253,137400.0
2013-10-23 09:30:00,28.8,28.88,28.73,28.73,20100.0,22.176,22.2376,22.1221,22.1221,20100.0
2013-10-23 09:35:00,28.74,28.74,28.61,28.67,24100.0,22.1298,22.1298,22.0297,22.0759,24100.0
2013-10-23 09:40:00,28.67,28.69,28.56,28.57,42700.0,22.0759,22.0913,21.9912,21.9989,42700.0
2013-10-23 09:45:00,28.57,28.64,28.53,28.61,28400.0,21.9989,22.0528,21.9681,22.0297,28400.0
2013-10-23 09:50:00,28.6,28.62,28.55,28.57,26800.0,22.022,22.0374,21.9835,21.9989,26800.0
2013-10-23 09:55:00,28.58,28.64,28.58,28.63,31800.0,22.0066,22.0528,22.0066,22.0451,31800.0
2013-10-23 10:00:00,28.63,28.64,28.61,28.64,24700.0,22.0451,22.0528,22.0297,22.0528,24700.0
2013-10-23 10:05:00,28.64,28.68,28.62,28.65,26900.0,22.0528,22.0836,22.0374,22.0605,26900.0
2013-10-23 10:10:00,28.66,28.79,28.66,28.75,53000.0,22.0682,22.1683,22.0682,22.1375,53000.0
2013-10-23 10:15:00,28.75,28.84,28.73,28.84,45200.0,22.1375,22.2068,22.1221,22.2068,45200.0
2013-10-23 10:20:00,28.84,28.84,28.75,28.79,30300.0,22.2068,22.2068,22.1375,22.1683,30300.0
2013-10-23 10:25:00,28.79,28.81,28.76,28.78,28300.0,22.1683,22.1837,22.1452,22.1606,28300.0
2013-10-23 10:30:00,28.78,28.84,28.75,28.84,30700.0,22.1606,22.2068,22.1375,22.2068,30700.0
2013-10-23 10:35:00,28.84,28.87,28.83,28.86,17300.0,22.2068,22.2299,22.1991,22.2222,17300.0
2013-10-23 10:40:00,28.88,28.9,28.85,28.86,17400.0,22.2376,22.253,22.2145,22.2222,17400.0
2013-10-23 10:45:00,28.85,28.86,28.82,28.85,23000.0,22.2145,22.2222,22.1914,22.2145,23000.0
2013-10-23 10:50:00,28.85,28.86,28.79,28.81,42400.0,22.2145,22.2222,22.1683,22.1837,42400.0
2013-10-23 10:55:00,28.81,28.81,28.79,28.8,19500.0,22.1837,22.1837,22.1683,22.176,19500.0
2013-10-23 11:00:00,28.8,28.82,28.78,28.79,21700.0,22.176,22.1914,22.1606,22.1683,21700.0
2013-10-23 11:05:00,28.79,28.82,28.79,28.81,38100.0,22.1683,22.1914,22.1683,22.1837,38100.0
2013-10-23 11:10:00,28.81,28.81,28.75,28.78,84000.0,22.1837,22.1837,22.1375,22.1606,84000.0
2013-10-23 11:15:00,28.76,28.78,28.74,28.78,20900.0,22.1452,22.1606,22.1298,22.1606,20900.0
2013-10-23 11:20:00,28.78,28.78,28.66,28.66,106200.0,22.1606,22.1606,22.0682,22.0682,106200.0
2013-10-23 11:25:00,28.66,28.67,28.6,28.66,44300.0,22.0682,22.0759,22.022,22.0682,44300.0
2013-10-23 11:30:00,28.66,28.66,28.59,28.65,35700.0,22.0682,22.0682,22.0143,22.0605,35700.0
2013-10-23 11:35:00,28.65,28.69,28.65,28.69,36500.0,22.0605,22.0913,22.0605,22.0913,36500.0
2013-10-23 11:40:00,28.68,28.7,28.67,28.68,20600.0,22.0836,22.099,22.0759,22.0836,20600.0
2013-10-23 11:45:00,28.69,28.72,28.67,28.68,36500.0,22.0913,22.1144,22.0759,22.0836,36500.0
2013-10-23 11:50:00,28.67,28.71,28.64,28.64,42100.0,22.0759,22.1067,22.0528,22.0528,42100.0
2013-10-23 11:55:00,28.63,28.63,28.57,28.57,107100.0,22.0451,22.0451,21.9989,21.9989,107100.0
2013-10-23 12:00:00,28.58,28.61,28.57,28.59,43300.0,22.0066,22.0297,21.9989,22.0143,43300.0
2013-10-23 12:05:00,28.59,28.59,28.51,28.52,37700.0,22.0143,22.0143,21.9527,21.9604,37700.0
2013-10-23 12:10:00,28.52,28.52,28.44,28.45,123500.0,21.9604,21.9604,21.8988,21.9065,123500.0
2013-10-23 12:15:00,28.46,28.46,28.41,28.41,47900.0,21.9142,21.9142,21.8757,21.8757,47900.0
2013-10-23 12:20:00,28.41,28.46,28.41,28.45,40800.0,21.8757,21.9142,21.8757,21.9065,40800.0
2013-10-23 12:25:00,28.45,28.46,28.42,28.43,113900.0,21.9065,21.9142,21.8834,21.8911,113900.0
2013-10-23 12:30:00,28.43,28.44,28.4,28.41,29500.0,21.8911,21.8988,21.868,21.8757,29500.0
2013-10-23 12:35:00,28.41,28.42,28.4,28.42,12200.0,21.8757,21.8834,21.868,21.8834,12200.0
2013-10-23 12:40:00,28.42,28.42,28.38,28.38,15900.0,21.8834,21.8834,21.8526,21.8526,15900.0
2013-10-23 12:45:00,28.39,28.39,28.35,28.36,36400.0,21.8603,21.8603,21.8295,21.8372,36400.0
2013-10-23 12:50:00,28.37,28.37,28.32,28.32,29800.0,21.8449,21.8449,21.8064,21.8064,29800.0
2013-10-23 12:55:00,28.33,28.36,28.3,28.36,54300.0,21.8141,21.8372,21.791,21.8372,54300.0
2013-10-23 13:00:00,28.37,28.42,28.37,28.39,15600.0,21.8449,21.8834,21.8449,21.8603,15600.0
2013-10-23 13:05:00,28.4,28.42,28.38,28.38,31400.0,21.868,21.8834,21.8526,21.8526,31400.0
2013-10-23 13:10:00,28.39,28.4,28.39,28.39,9900.0,21.8603,21.868,21.8603,21.8603,9900.0
2013-10-23 13:15:00,28.39,28.51,28.39,28.51,17600.0,21.8603,21.9527,21.8603,21.9527,17600.0
2013-10-23 13:20:00,28.51,28.55,28.51,28.54,53500.0,21.9527,21.9835,21.9527,21.9758,53500.0
2013-10-23 13:25:00,28.54,28.63,28.54,28.59,32900.0,21.9758,22.0451,21.9758,22.0143,32900.0
2013-10-23 13:30:00,28.59,28.6,28.53,28.55,17400.0,22.0143,22.022,21.9681,21.9835,17400.0
2013-10-23 13:35:00,28.54,28.55,28.5,28.51,9800.0,21.9758,21.9835,21.945,21.9527,9800.0
2013-10-23 13:40:00,28.5,28.51,28.48,28.49,11300.0,21.945,21.9527,21.9296,21.9373,11300.0
2013-10-23 13:45:00,28.49,28.49,28.47,28.48,14000.0,21.9373,21.9373,21.9219,21.9296,14000.0
2013-10-23 13:50:00,28.47,28.53,28.46,28.51,56900.0,21.9219,21.9681,21.9142,21.9527,56900.0
2013-10-23 13:55:00,28.51,28.51,28.46,28.46,10500.0,21.9527,21.9527,21.9142,21.9142,10500.0
2013-10-23 14:00:00,28.46,28.47,28.45,28.45,14500.0,21.9142,21.9219,21.9065,21.9065,14500.0
2013-10-23 14:05:00,28.46,28.46,28.44,28.45,15900.0,21.9142,21.9142,21.8988,21.9065,15900.0
2013-10-23 14:10:00,28.44,28.45,28.43,28.43,9700.0,21.8988,21.9065,21.8911,21.8911,9700.0
2013-10-23 14:15:00,28.44,28.44,28.4,28.43,21400.0,21.8988,21.8988,21.868,21.8911,21400.0
2013-10-23 14:20:00,28.42,28.44,28.41,28.42,15900.0,21.8834,21.8988,21.8757,21.8834,15900.0
2013-10-23 14:25:00,28.42,28.42,28.38,28.4,20100.0,21.8834,21.8834,21.8526,21.868,20100.0
2013-10-23 14:30:00,28.4,28.48,28.4,28.48,22900.0,21.868,21.9296,21.868,21.9296,22900.0
2013-10-23 14:35:00,28.48,28.6,28.48,28.6,72100.0,21.9296,22.022,21.9296,22.022,72100.0
2013-10-23 14:40:00,28.6,28.62,28.55,28.6,71000.0,22.022,22.0374,21.9835,22.022,71000.0
2013-10-23 14:45:00,28.6,28.62,28.57,28.59,27500.0,22.022,22.0374,21.9989,22.0143,27500.0
2013-10-23 14:50:00,28.59,28.6,28.57,28.58,19500.0,22.0143,22.022,21.9989,22.0066,19500.0
2013-10-23 14:55:00,28.57,28.58,28.54,28.54,15300.0,21.9989,22.0066,21.9758,21.9758,15300.0
2013-10-23 15:00:00,28.54,28.61,28.54,28.56,30800.0,21.9758,22.0297,21.9758,21.9912,30800.0
2013-10-23 15:05:00,28.57,28.57,28.52,28.52,26200.0,21.9989,21.9989,21.9604,21.9604,26200.0
2013-10-23 15:10:00,28.53,28.53,28.5,28.5,22700.0,21.9681,21.9681,21.945,21.945,22700.0
2013-10-23 15:15:00,28.49,28.49,28.45,28.46,27200.0,21.9373,21.9373,21.9065,21.9142,27200.0
2013-10-23 15:20:00,28.45,28.48,28.44,28.46,25700.0,21.9065,21.9296,21.8988,21.9142,25700.0
2013-10-23 15:25:00,28.47,28.48,28.45,28.45,17500.0,21.9219,21.9296,21.9065,21.9065,17500.0
2013-10-23 15:30:00,28.44,28.46,28.42,28.44,32900.0,21.8988,21.9142,21.8834,21.8988,32900.0
2013-10-23 15:35:00,28.44,28.46,28.42,28.43,32000.0,21.8988,21.9142,21.8834,21.8911,32000.0
2013-10-23 15:40:00,28.43,28.44,28.4,28.41,30300.0,21.8911,21.8988,21.868,21.8757,30300.0
2013-10-23 15:45:00,28.42,28.45,28.41,28.41,46200.0,21.8834,21.9065,21.8757,21.8757,46200.0
2013-10-23 15:50:00,28.41,28.45,28.41,28.44,44300.0,21.8757,21.9065,21.8757,21.8988,44300.0
2013-10-23 15:55:00,28.44,28.44,28.4,28.43,109400.0,21.8988,21.8988,21.868,21.8911,109400.0
2013-10-24 09:30:00,28.43,28.57,28.15,28.2,37000.0,21.8911,21.9989,21.6755,21.714,37000.0
2013-10-24 09:35:00,28.14,28.31,28.14,28.24,20100.0,21.6678,21.7987,21.6678,21.7448,20100.0
2013-10-24 09:40:00,28.23,28.25,28.16,28.2,32600.0,21.7371,21.7525,21.6832,21.714,32600.0
2013-10-24 09:45:00,28.21,28.26,28.18,28.2,15800.0,21.7217,21.7602,21.6986,21.714,15800.0
2013-10-24 09:50:00,28.2,28.21,28.13,28.2,25200.0,21.714,21.7217,21.6601,21.714,25200.0
2013-10-24 09:55:00,28.18,28.21,28.11,28.13,17000.0,21.6986,21.7217,21.6447,21.6601,17000.0
2013-10-24 10:00:00,28.13,28.16,28.09,28.09,26900.0,21.6601,21.6832,21.6293,21.6293,26900.0
2013-10-24 10:05:00,28.09,28.11,28.09,28.09,20600.0,21.6293,21.6447,21.6293,21.6293,20600.0
2013-10-24 10:10:00,28.1,28.16,28.08,28.13,50800.0,21.637,21.6832,21.6216,21.6601,50800.0
2013-10-24 10:15:00,28.12,28.13,28.11,28.11,9800.0,21.6524,21.6601,21.6447,21.6447,9800.0
2013-10-24 10:20:00,28.1,28.13,28.1,28.1,16800.0,21.637,21.6601,21.637,21.637,16800.0
2013-10-24 10:25:00,28.1,28.11,28.02,28.03,29200.0,21.637,21.6447,21.5754,21.5831,29200.0
2013-10-24 10:30:00,28.03,28.04,28.01,28.02,42600.0,21.5831,21.5908,21.5677,21.5754,42600.0
2013-10-24 10:35:00,28.02,28.03,28.01,28.01,32200.0,21.5754,21.5831,21.5677,21.5677,32200.0
2013-10-24 10:40:00,28.01,28.03,28.01,28.02,13000.0,21.5677,21.5831,21.5677,21.5754,13000.0
2013-10-24 10:45:00,28.03,28.03,28.01,28.01,8300.0,21.5831,21.5831,21.5677,21.5677,8300.0
2013-10-24 10:50:00,28.01,28.03,27.96,28.01,81700.0,21.5677,21.5831,21.5292,21.5677,81700.0
2013-10-24 10:55:00,28.01,28.04,28.01,28.04,55400.0,21.5677,21.5908,21.5677,21.5908,55400.0
2013-10-24 11:00:00,28.05,28.05,28.02,28.05,19200.0,21.5985,21.5985,21.5754,21.5985,19200.0
2013-10-24 11:05:00,28.05,28.07,28.04,28.05,27500.0,21.5985,21.6139,21.5908,21.5985,27500.0
2013-10-24 11:10:00,28.06,28.08,28.04,28.04,20300.0,21.6062,21.6216,21.5908,21.5908,20300.0
2013-10-24 11:15:00,28.04,28.05,28.01,28.01,13000.0,21.5908,21.5985,21.5677,21.5677,13000.0
2013-10-24 11:20:00,28.0,28.01,27.97,27.97,11800.0,21.56,21.5677,21.5369,21.5369,11800.0
2013-10-24 11:25:00,27.97,28.0,27.97,28.0,13100.0,21.5369,21.56,21.5369,21.56,13100.0
2013-10-24 11:30:00,27.99,28.0,27.97,27.98,11100.0,21.5523,21.56,21.5369,21.5446,11100.0
2013-10-24 11:35:00,27.98,27.98,27.97,27.97,11900.0,21.5446,21.5446,21.5369,21.5369,11900.0
2013-10-24 11:40:00,27.98,28.01,27.97,28.0,46300.0,21.5446,21.5677,21.5369,21.56,46300.0
2013-10-24 11:45:00,27.99,28.01,27.98,28.01,89200.0,21.5523,21.5677,21.5446,21.5677,89200.0
2013-10-24 11:50:00,28.0,28.02,28.0,28.0,22700.0,21.56,21.5754,21.56,21.56,22700.0
2013-10-24 11:55:00,28.0,28.01,28.0,28.01,13800.0,21.56,21.5677,21.56,21.5677,13800.0
2013-10-24 12:00:00,28.01,28.1,28.01,28.1,34600.0,21.5677,21.637,21.5677,21.637,34600.0
2013-10-24 12:05:00,28.1,28.1,28.09,28.09,10100.0,21.637,21.637,21.6293,21.6293,10100.0
2013-10-24 12:10:00,28.09,28.1,28.03,28.03,39100.0,21.6293,21.637,21.5831,21.5831,39100.0
2013-10-24 12:15:00,28.02,28.03,28.0,28.0,41300.0,21.5754,21.5831,21.56,21.56,41300.0
2013-10-24 12:20:00,28.0,28.01,28.0,28.0,69400.0,21.56,21.5677,21.56,21.56,69400.0
2013-10-24 12:25:00,28.0,28.01,27.98,27.98,26700.0,21.56,21.5677,21.5446,21.5446,26700.0
2013-10-24 12:30:00,27.98,28.0,27.95,27.95,19300.0,21.5446,21.56,21.5215,21.5215,19300.0
2013-10-24 12:35:00,27.95,27.96,27.95,27.96,22000.0,21.5215,21.5292,21.5215,21.5292,22000.0
2013-10-24 12:40:00,27.96,27.96,27.94,27.94,7500.0,21.5292,21.5292,21.5138,21.5138,7500.0
2013-10-24 12:45:00,27.94,27.95,27.94,27.94,10400.0,21.5138,21.5215,21.5138,21.5138,10400.0
2013-10-24 12:50:00,27.94,27.95,27.94,27.94,14000.0,21.5138,21.5215,21.5138,21.5138,14000.0
2013-10-24 12:55:00,27.95,27.96,27.94,27.95,43800.0,21.5215,21.5292,21.5138,21.5215,43800.0
2013-10-24 13:00:00,27.96,27.96,27.95,27.96,16600.0,21.5292,21.5292,21.5215,21.5292,16600.0
2013-10-24 13:05:00,27.97,27.98,27.96,27.97,19200.0,21.5369,21.5446,21.5292,21.5369,19200.0
2013-10-24 13:10:00,27.97,27.98,27.92,27.92,21600.0,21.5369,21.5446,21.4984,21.4984,21600.0
2013-10-24 13:15:00,27.92,27.93,27.92,27.92,7800.0,21.4984,21.5061,21.4984,21.4984,7800.0
2013-10-24 13:20:00,27.92,27.94,27.92,27.93,16900.0,21.4984,21.5138,21.4984,21.5061,16900.0
2013-10-24 13:25:00,27.93,27.94,27.92,27.92,13600.0,21.5061,21.5138,21.4984,21.4984,13600.0
2013-10-24 13:30:00,27.93,27.94,27.93,27.94,12600.0,21.5061,21.5138,21.5061,21.5138,12600.0
2013-10-24 13:35:00,27.93,27.94,27.92,27.92,19300.0,21.5061,21.5138,21.4984,21.4984,19300.0
2013-10-24 13:40:00,27.92,27.93,27.88,27.88,10400.0,21.4984,21.5061,21.4676,21.4676,10400.0
2013-10-24 13:45:00,27.88,27.9,27.87,27.89,16600.0,21.4676,21.483,21.4599,21.4753,16600.0
2013-10-24 13:50:00,27.89,27.9,27.88,27.88,27800.0,21.4753,21.483,21.4676,21.4676,27800.0
2013-10-24 13:55:00,27.87,27.9,27.87,27.88,12200.0,21.4599,21.483,21.4599,21.4676,12200.0
2013-10-24 14:00:00,27.88,27.88,27.86,27.86,12700.0,21.4676,21.4676,21.4522,21.4522,12700.0
2013-10-24 14:05:00,27.86,27.87,27.86,27.86,22300.0,21.4522,21.4599,21.4522,21.4522,22300.0
2013-10-24 14:10:00,27.87,27.92,27.86,27.91,37300.0,21.4599,21.4984,21.4522,21.4907,37300.0
2013-10-24 14:15:00,27.91,27.91,27.9,27.9,7900.0,21.4907,21.4907,21.483,21.483,7900.0
2013-10-24 14:20:00,27.91,27.91,27.89,27.9,14800.0,21.4907,21.4907,21.4753,21.483,14800.0
2013-10-24 14:25:00,27.89,27.9,27.88,27.88,14800.0,21.4753,21.483,21.4676,21.4676,14800.0
2013-10-24 14:30:00,27.89,27.91,27.89,27.9,18700.0,21.4753,21.4907,21.4753,21.483,18700.0
2013-10-24 14:35:00,27.91,27.94,27.9,27.93,17900.0,21.4907,21.5138,21.483,21.5061,17900.0
2013-10-24 14:40:00,27.93,27.98,27.93,27.98,21400.0,21.5061,21.5446,21.5061,21.5446,21400.0
2013-10-24 14:45:00,27.98,27.98,27.94,27.95,31400.0,21.5446,21.5446,21.5138,21.5215,31400.0
2013-10-24 14:50:00,27.96,28.02,27.95,28.02,35100.0,21.5292,21.5754,21.5215,21.5754,35100.0
2013-10-24 14:55:00,28.02,28.07,28.01,28.05,55100.0,21.5754,21.6139,21.5677,21.5985,55100.0
2013-10-24 15:00:00,28.04,28.1,28.04,28.07,87500.0,21.5908,21.637,21.5908,21.6139,87500.0
2013-10-24 15:05:00,28.06,28.14,28.06,28.12,43500.0,21.6062,21.6678,21.6062,21.6524,43500.0
2013-10-24 15:10:00,28.12,28.19,28.12,28.18,36000.0,21.6524,21.7063,21.6524,21.6986,36000.0
2013-10-24 15:15:00,28.18,28.2,28.17,28.18,35800.0,21.6986,21.714,21.6909,21.6986,35800.0
2013-10-24 15:20:00,28.18,28.18,28.13,28.13,65100.0,21.6986,21.6986,21.6601,21.6601,65100.0
2013-10-24 15:25:00,28.14,28.18,28.14,28.16,98800.0,21.6678,21.6986,21.6678,21.6832,98800.0
2013-10-24 15:30:00,28.17,28.19,28.16,28.18,29500.0,21.6909,21.7063,21.6832,21.6986,29500.0
2013-10-24 15:35:00,28.19,28.21,28.19,28.2,55500.0,21.7063,21.7217,21.7063,21.714,55500.0
2013-10-24 15:40:00,28.2,28.21,28.18,28.18,33400.0,21.714,21.7217,21.6986,21.6986,33400.0
2013-10-24 15:45:00,28.19,28.21,28.17,28.17,44700.0,21.7063,21.7217,21.6909,21.6909,44700.0
2013-10-24 15:50:00,28.17,28.2,28.16,28.19,48100.0,21.6909,21.714,21.6832,21.7063,48100.0
2013-10-24 15:55:00,28.19,28.22,28.18,28.18,183000.0,21.7063,21.7294,21.6986,21.6986,183000.0
2013-10-25 09:30:00,28.28,28.3,28.13,28.15,20400.0,21.7756,21.791,21.6601,21.6755,20400.0
2013-10-25 09:35:00,28.15,28.2,28.15,28.2,8000.0,21.6755,21.714,21.6755,21.714,8000.0
2013-10-25 09:40:00,28.21,28.21,28.09,28.09,8400.0,21.7217,21.7217,21.6293,21.6293,8400.0
2013-10-25 09:45:00,28.09,28.14,28.09,28.13,7600.0,21.6293,21.6678,21.6293,21.6601,7600.0
2013-10-25 09:50:00,28.13,28.16,28.11,28.13,36900.0,21.6601,21.6832,21.6447,21.6601,36900.0
2013-10-25 09:55:00,28.16,28.23,28.15,28.23,19200.0,21.6832,21.7371,21.6755,21.7371,19200.0
2013-10-25 10:00:00,28.21,28.23,28.18,28.19,21800.0,21.7217,21.7371,21.6986,21.7063,21800.0
2013-10-25 10:05:00,28.18,28.18,28.09,28.1,9800.0,21.6986,21.6986,21.6293,21.637,9800.0
2013-10-25 10:10:00,28.09,28.1,28.05,28.05,3500.0,21.6293,21.637,21.5985,21.5985,3500.0
2013-10-25 10:15:00,28.05,28.13,28.04,28.12,19900.0,21.5985,21.6601,21.5908,21.6524,19900.0
2013-10-25 10:20:00,28.13,28.18,28.13,28.15,8900.0,21.6601,21.6986,21.6601,21.6755,8900.0
2013-10-25 10:25:00,28.15,28.16,28.11,28.11,15800.0,21.6755,21.6832,21.6447,21.6447,15800.0
2013-10-25 10:30:00,28.11,28.15,28.11,28.14,12700.0,21.6447,21.6755,21.6447,21.6678,12700.0
2013-10-25 10:35:00,28.14,28.18,28.13,28.14,14000.0,21.6678,21.6986,21.6601,21.6678,14000.0
2013-10-25 10:40:00,28.14,28.15,28.11,28.13,9300.0,21.6678,21.6755,21.6447,21.6601,9300.0
2013-10-25 10:45:00,28.12,28.14,28.1,28.14,37400.0,21.6524,21.6678,21.637,21.6678,37400.0
2013-10-25 10:50:00,28.14,28.23,28.14,28.2,13300.0,21.6678,21.7371,21.6678,21.714,13300.0
2013-10-25 10:55:00,28.2,28.22,28.19,28.19,21900.0,21.714,21.7294,21.7063,21.7063,21900.0
2013-10-25 11:00:00,28.19,28.21,28.16,28.18,13200.0,21.7063,21.7217,21.6832,21.6986,13200.0
2013-10-25 11:05:00,28.18,28.2,28.18,28.2,2000.0,21.6986,21.714,21.6986,21.714,2000.0
2013-10-25 11:10:00,28.19,28.19,28.16,28.17,12600.0,21.7063,21.7063,21.6832,21.6909,12600.0
2013-10-25 11:15:00,28.17,28.2,28.17,28.18,8500.0,21.6909,21.714,21.6909,21.6986,8500.0
2013-10-25 11:20:00,28.19,28.22,28.19,28.22,18100.0,21.7063,21.7294,21.7063,21.7294,18100.0
2013-10-25 11:25:00,28.21,28.23,28.2,28.2,66400.0,21.7217,21.7371,21.714,21.714,66400.0
2013-10-25 11:30:00,28.21,28.26,28.2,28.26,33800.0,21.7217,21.7602,21.714,21.7602,33800.0
2013-10-25 11:35:00,28.26,28.28,28.25,28.28,14200.0,21.7602,21.7756,21.7525,21.7756,14200.0
2013-10-25 11:40:00,28.28,28.36,28.28,28.36,22000.0,21.7756,21.8372,21.7756,21.8372,22000.0
2013-10-25 11:45:00,28.35,28.37,28.35,28.37,24000.0,21.8295,21.8449,21.8295,21.8449,24000.0
2013-10-25 11:50:00,28.37,28.39,28.36,28.39,8300.0,21.8449,21.8603,21.8372,21.8603,8300.0
2013-10-25 11:55:00,28.39,28.45,28.39,28.45,27400.0,21.8603,21.9065,21.8603,21.9065,27400.0
2013-10-25 12:00:00,28.45,28.51,28.44,28.51,77700.0,21.9065,21.9527,21.8988,21.9527,77700.0
2013-10-25 12:05:00,28.51,28.71,28.5,28.71,215500.0,21.9527,22.1067,21.945,22.1067,215500.0
2013-10-25 12:10:00,28.71,28.83,28.63,28.68,153400.0,22.1067,22.1991,22.0451,22.0836,153400.0
2013-10-25 12:15:00,28.68,28.98,28.67,28.97,138100.0,22.0836,22.3146,22.0759,22.3069,138100.0
2013-10-25 12:20:00,28.96,29.12,28.81,28.82,221800.0,22.2992,22.4224,22.1837,22.1914,221800.0
2013-10-25 12:25:00,28.82,28.96,28.82,28.89,84100.0,22.1914,22.2992,22.1914,22.2453,84100.0
2013-10-25 12:30:00,28.89,28.89,28.75,28.75,204200.0,22.2453,22.2453,22.1375,22.1375,204200.0
2013-10-25 12:35:00,28.75,28.86,28.73,28.86,75400.0,22.1375,22.2222,22.1221,22.2222,75400.0
2013-10-25 12:40:00,28.85,29.11,28.83,29.11,184800.0,22.2145,22.4147,22.1991,22.4147,184800.0
2013-10-25 12:45:00,29.11,29.24,29.05,29.23,125400.0,22.4147,22.5148,22.3685,22.5071,125400.0
2013-10-25 12:50:00,29.23,29.3,29.2,29.23,177600.0,22.5071,22.561,22.484,22.5071,177600.0
2013-10-25 12:55:00,29.24,29.42,29.23,29.4,154200.0,22.5148,22.6534,22.5071,22.638,154200.0
2013-10-25 13:00:00,29.4,29.5,29.39,29.44,205200.0,22.638,22.715,22.6303,22.6688,205200.0
2013-10-25 13:05:00,29.45,29.54,29.43,29.43,266900.0,22.6765,22.7458,22.6611,22.6611,266900.0
2013-10-25 13:10:00,29.43,29.44,28.99,28.99,309800.0,22.6611,22.6688,22.3223,22.3223,309800.0
2013-10-25 13:15:00,29.0,29.16,28.93,29.09,216900.0,22.33,22.4532,22.2761,22.3993,216900.0
2013-10-25 13:20:00,29.1,29.28,29.1,29.23,116900.0,22.407,22.5456,22.407,22.5071,116900.0
2013-10-25 13:25:00,29.24,29.35,29.24,29.33,107100.0,22.5148,22.5995,22.5148,22.5841,107100.0
2013-10-25 13:30:00,29.33,29.47,29.32,29.42,185700.0,22.5841,22.6919,22.5764,22.6534,185700.0
2013-10-25 13:35:00,29.41,29.66,29.41,29.65,172300.0,22.6457,22.8382,22.6457,22.8305,172300.0
2013-10-25 13:40:00,29.64,30.04,29.63,30.02,316500.0,22.8228,23.1308,22.8151,23.1154,316500.0
2013-10-25 13:45:00,30.04,30.11,29.67,29.87,272600.0,23.1308,23.1847,22.8459,22.9999,272600.0
2013-10-25 13:50:00,29.88,30.09,29.83,29.99,155600.0,23.0076,23.1693,22.9691,23.0923,155600.0
2013-10-25 13:55:00,29.98,29.98,29.83,29.88,88400.0,23.0846,23.0846,22.9691,23.0076,88400.0
2013-10-25 14:00:00,29.88,29.89,29.76,29.79,165900.0,23.0076,23.0153,22.9152,22.9383,165900.0
2013-10-25 14:05:00,29.79,29.79,29.69,29.76,131900.0,22.9383,22.9383,22.8613,22.9152,131900.0
2013-10-25 14:10:00,29.77,30.02,29.77,29.92,387300.0,22.9229,23.1154,22.9229,23.0384,387300.0
2013-10-25 14:15:00,29.92,29.98,29.79,29.84,247700.0,23.0384,23.0846,22.9383,22.9768,247700.0
2013-10-25 14:20:00,29.84,29.91,29.82,29.86,94000.0,22.9768,23.0307,22.9614,22.9922,94000.0
2013-10-25 14:25:00,29.87,29.93,29.86,29.89,54500.0,22.9999,23.0461,22.9922,23.0153,54500.0
2013-10-25 14:30:00,29.9,29.9,29.85,29.86,61400.0,23.023,23.023,22.9845,22.9922,61400.0
2013-10-25 14:35:00,29.87,29.96,29.87,29.96,126100.0,22.9999,23.0692,22.9999,23.0692,126100.0
2013-10-25 14:40:00,29.96,30.04,29.95,30.01,98500.0,23.0692,23.1308,23.0615,23.1077,98500.0
2013-10-25 14:45:00,30.01,30.05,29.99,30.04,74000.0,23.1077,23.1385,23.0923,23.1308,74000.0
2013-10-25 14:50:00,30.05,30.05,29.99,29.99,101000.0,23.1385,23.1385,23.0923,23.0923,101000.0
2013-10-25 14:55:00,29.99,30.01,29.98,30.01,98300.0,23.0923,23.1077,23.0846,23.1077,98300.0
2013-10-25 15:00:00,30.0,30.01,29.99,30.0,59200.0,23.1,23.1077,23.0923,23.1,59200.0
2013-10-25 15:05:00,30.0,30.08,30.0,30.06,55400.0,23.1,23.1616,23.1,23.1462,55400.0
2013-10-25 15:10:00,30.05,30.13,30.03,30.05,131500.0,23.1385,23.2001,23.1231,23.1385,131500.0
2013-10-25 15:15:00,30.05,30.11,30.01,30.11,72400.0,23.1385,23.1847,23.1077,23.1847,72400.0
2013-10-25 15:20:00,30.12,30.12,30.07,30.1,52400.0,23.1924,23.1924,23.1539,23.177,52400.0
2013-10-25 15:25:00,30.1,30.11,30.03,30.05,93000.0,23.177,23.1847,23.1231,23.1385,93000.0
2013-10-25 15:30:00,30.05,30.11,30.01,30.11,154200.0,23.1385,23.1847,23.1077,23.1847,154200.0
2013-10-25 15:35:00,30.11,30.11,30.05,30.1,89600.0,23.1847,23.1847,23.1385,23.177,89600.0
2013-10-25 15:40:00,30.1,30.13,30.08,30.12,133500.0,23.177,23.2001,23.1616,23.1924,133500.0
2013-10-25 15:45:00,30.12,30.12,30.05,30.05,197000.0,23.1924,23.1924,23.1385,23.1385,197000.0
2013-10-25 15:50:00,30.06,30.1,29.88,30.05,249500.0,23.1462,23.177,23.0076,23.1385,249500.0
2013-10-25 15:55:00,30.06,30.11,30.04,30.09,317800.0,23.1462,23.1847,23.1308,23.1693,317800.0
2013-10-28 09:30:00,30.1,30.28,30.01,30.2,90900.0,23.177,23.3156,23.1077,23.254,90900.0
2013-10-28 09:35:00,30.2,30.25,30.05,30.05,154100.0,23.254,23.2925,23.1385,23.1385,154100.0
2013-10-28 09:40:00,30.04,30.08,29.85,29.93,47300.0,23.1308,23.1616,22.9845,23.0461,47300.0
2013-10-28 09:45:00,29.93,29.95,29.85,29.91,50800.0,23.0461,23.0615,22.9845,23.0307,50800.0
2013-10-28 09:50:00,29.9,29.94,29.79,29.81,52500.0,23.023,23.0538,22.9383,22.9537,52500.0
2013-10-28 09:55:00,29.81,29.94,29.8,29.94,50500.0,22.9537,23.0538,22.946,23.0538,50500.0
2013-10-28 10:00:00,29.95,30.01,29.84,29.88,103900.0,23.0615,23.1077,22.9768,23.0076,103900.0
2013-10-28 10:05:00,29.89,29.96,29.89,29.92,44900.0,23.0153,23.0692,23.0153,23.0384,44900.0
2013-10-28 10:10:00,29.93,29.99,29.91,29.91,81900.0,23.0461,23.0923,23.0307,23.0307,81900.0
2013-10-28 10:15:00,29.91,30.0,29.91,29.99,153700.0,23.0307,23.1,23.0307,23.0923,153700.0
2013-10-28 10:20:00,29.99,30.0,29.96,29.97,46900.0,23.0923,23.1,23.0692,23.0769,46900.0
2013-10-28 10:25:00,29.96,29.96,29.92,29.94,101300.0,23.0692,23.0692,23.0384,23.0538,101300.0
2013-10-28 10:30:00,29.95,29.99,29.85,29.88,35600.0,23.0615,23.0923,22.9845,23.0076,35600.0
2013-10-28 10:35:00,29.88,29.91,29.81,29.83,37000.0,23.0076,23.0307,22.9537,22.9691,37000.0
2013-10-28 10:40:00,29.82,29.89,29.81,29.89,38500.0,22.9614,23.0153,22.9537,23.0153,38500.0
2013-10-28 10:45:00,29.89,29.94,29.87,29.91,67400.0,23.0153,23.0538,22.9999,23.0307,67400.0
2013-10-28 10:50:00,29.92,29.99,29.87,29.9,66500.0,23.0384,23.0923,22.9999,23.023,66500.0
2013-10-28 10:55:00,29.9,29.94,29.88,29.89,42100.0,23.023,23.0538,23.0076,23.0153,42100.0
2013-10-28 11:00:00,29.89,30.0,29.88,30.0,30700.0,23.0153,23.1,23.0076,23.1,30700.0
2013-10-28 11:05:00,30.0,30.01,29.97,29.97,37000.0,23.1,23.1077,23.0769,23.0769,37000.0
2013-10-28 11:10:00,29.97,29.98,29.92,29.94,69100.0,23.0769,23.0846,23.0384,23.0538,69100.0
2013-10-28 11:15:00,29.94,29.98,29.91,29.96,30100.0,23.0538,23.0846,23.0307,23.0692,30100.0
2013-10-28 11:20:00,29.97,29.99,29.95,29.97,30300.0,23.0769,23.0923,23.0615,23.0769,30300.0
2013-10-28 11:25:00,29.96,30.07,29.96,30.06,29400.0,23.0692,23.1539,23.0692,23.1462,29400.0
2013-10-28 11:30:00,30.06,30.08,30.04,30.07,46300.0,23.1462,23.1616,23.1308,23.1539,46300.0
2013-10-28 11:35:00,30.07,30.08,30.05,30.05,21000.0,23.1539,23.1616,23.1385,23.1385,21000.0
2013-10-28 11:40:00,30.05,30.07,30.05,30.05,33400.0,23.1385,23.1539,23.1385,23.1385,33400.0
2013-10-28 11:45:00,30.05,30.06,30.02,30.03,17400.0,23.1385,23.1462,23.1154,23.1231,17400.0
2013-10-28 11:50:00,30.02,30.08,30.02,30.02,40300.0,23.1154,23.1616,23.1154,23.1154,40300.0
2013-10-28 11:55:00,30.02,30.04,30.0,30.01,30800.0,23.1154,23.1308,23.1,23.1077,30800.0
2013-10-28 12:00:00,30.0,30.0,29.96,29.98,26900.0,23.1,23.1,23.0692,23.0846,26900.0
2013-10-28 12:05:00,29.98,30.0,29.94,29.95,34900.0,23.0846,23.1,23.0538,23.0615,34900.0
2013-10-28 12:10:00,29.95,29.95,29.91,29.92,40800.0,23.0615,23.0615,23.0307,23.0384,40800.0
2013-10-28 12:15:00,29.92,29.92,29.8,29.8,53100.0,23.0384,23.0384,22.946,22.946,53100.0
2013-10-28 12:20:00,29.8,29.86,29.74,29.75,216800.0,22.946,22.9922,22.8998,22.9075,216800.0
2013-10-28 12:25:00,29.74,29.75,29.69,29.7,53200.0,22.8998,22.9075,22.8613,22.869,53200.0
2013-10-28 12:30:00,29.71,29.74,29.69,29.7,29600.0,22.8767,22.8998,22.8613,22.869,29600.0
2013-10-28 12:35:00,29.7,29.75,29.7,29.72,43700.0,22.869,22.9075,22.869,22.8844,43700.0
2013-10-28 12:40:00,29.72,29.74,29.71,29.71,25200.0,22.8844,22.8998,22.8767,22.8767,25200.0
2013-10-28 12:45:00,29.71,29.77,29.7,29.74,36700.0,22.8767,22.9229,22.869,22.8998,36700.0
2013-10-28 12:50:00,29.74,29.74,29.66,29.66,25000.0,22.8998,22.8998,22.8382,22.8382,25000.0
2013-10-28 12:55:00,29.66,29.75,29.65,29.74,39800.0,22.8382,22.9075,22.8305,22.8998,39800.0
2013-10-28 13:00:00,29.73,29.73,29.67,29.68,33200.0,22.8921,22.8921,22.8459,22.8536,33200.0
2013-10-28 13:05:00,29.68,29.68,29.65,29.65,10300.0,22.8536,22.8536,22.8305,22.8305,10300.0
2013-10-28 13:10:00,29.65,29.68,29.65,29.67,26200.0,22.8305,22.8536,22.8305,22.8459,26200.0
2013-10-28 13:15:00,29.67,29.68,29.6,29.64,41500.0,22.8459,22.8536,22.792,22.8228,41500.0
2013-10-28 13:20:00,29.65,29.65,29.63,29.63,14600.0,22.8305,22.8305,22.8151,22.8151,14600.0
2013-10-28 13:25:00,29.62,29.63,29.6,29.6,21800.0,22.8074,22.8151,22.792,22.792,21800.0
2013-10-28 13:30:00,29.6,29.61,29.47,29.48,45300.0,22.792,22.7997,22.6919,22.6996,45300.0
2013-10-28 13:35:00,29.48,29.57,29.48,29.55,54300.0,22.6996,22.7689,22.6996,22.7535,54300.0
2013-10-28 13:40:00,29.56,29.57,29.5,29.52,21600.0,22.7612,22.7689,22.715,22.7304,21600.0
2013-10-28 13:45:00,29.51,29.51,29.45,29.48,31100.0,22.7227,22.7227,22.6765,22.6996,31100.0
2013-10-28 13:50:00,29.48,29.57,29.47,29.57,35100.0,22.6996,22.7689,22.6919,22.7689,35100.0
2013-10-28 13:55:00,29.57,29.57,29.51,29.51,37900.0,22.7689,22.7689,22.7227,22.7227,37900.0
2013-10-28 14:00:00,29.5,29.55,29.5,29.51,52100.0,22.715,22.7535,22.715,22.7227,52100.0
2013-10-28 14:05:00,29.5,29.57,29.48,29.51,79000.0,22.715,22.7689,22.6996,22.7227,79000.0
2013-10-28 14:10:00,29.51,29.52,29.45,29.5,57300.0,22.7227,22.7304,22.6765,22.715,57300.0
2013-10-28 14:15:00,29.51,29.53,29.46,29.49,39300.0,22.7227,22.7381,22.6842,22.7073,39300.0
2013-10-28 14:20:00,29.49,29.55,29.49,29.55,27600.0,22.7073,22.7535,22.7073,22.7535,27600.0
2013-10-28 14:25:00,29.56,29.56,29.53,29.53,32700.0,22.7612,22.7612,22.7381,22.7381,32700.0
2013-10-28 14:30:00,29.53,29.61,29.53,29.61,35700.0,22.7381,22.7997,22.7381,22.7997,35700.0
2013-10-28 14:35:00,29.61,29.67,29.59,29.65,63000.0,22.7997,22.8459,22.7843,22.8305,63000.0
2013-10-28 14:40:00,29.66,29.66,29.59,29.63,45900.0,22.8382,22.8382,22.7843,22.8151,45900.0
2013-10-28 14:45:00,29.63,29.66,29.62,29.66,23100.0,22.8151,22.8382,22.8074,22.8382,23100.0
2013-10-28 14:50:00,29.66,29.66,29.58,29.64,82600.0,22.8382,22.8382,22.7766,22.8228,82600.0
2013-10-28 14:55:00,29.64,29.64,29.6,29.63,32900.0,22.8228,22.8228,22.792,22.8151,32900.0
2013-10-28 15:00:00,29.63,29.64,29.59,29.6,33900.0,22.8151,22.8228,22.7843,22.792,33900.0
2013-10-28 15:05:00,29.6,29.61,29.52,29.53,50800.0,22.792,22.7997,22.7304,22.7381,50800.0
2013-10-28 15:10:00,29.52,29.54,29.5,29.51,146600.0,22.7304,22.7458,22.715,22.7227,146600.0
2013-10-28 15:15:00,29.52,29.55,29.47,29.48,158400.0,22.7304,22.7535,22.6919,22.6996,158400.0
2013-10-28 15:20:00,29.48,29.48,29.39,29.43,97100.0,22.6996,22.6996,22.6303,22.6611,97100.0
2013-10-28 15:25:00,29.44,29.49,29.43,29.47,53900.0,22.6688,22.7073,22.6611,22.6919,53900.0
2013-10-28 15:30:00,29.47,29.5,29.43,29.44,61800.0,22.6919,22.715,22.6611,22.6688,61800.0
2013-10-28 15:35:00,29.44,29.48,29.4,29.46,73400.0,22.6688,22.6996,22.638,22.6842,73400.0
2013-10-28 15:40:00,29.46,29.48,29.43,29.44,62200.0,22.6842,22.6996,22.6611,22.6688,62200.0
2013-10-28 15:45:00,29.44,29.45,29.38,29.42,140000.0,22.6688,22.6765,22.6226,22.6534,140000.0
2013-10-28 15:50:00,29.43,29.49,29.42,29.45,143600.0,22.6611,22.7073,22.6534,22.6765,143600.0
2013-10-28 15:55:00,29.46,29.48,29.42,29.47,181200.0,22.6842,22.6996,22.6534,22.6919,181200.0
2013-10-29 09:30:00,29.54,29.62,29.47,29.56,17600.0,22.7458,22.8074,22.6919,22.7612,17600.0
2013-10-29 09:35:00,29.57,29.61,29.49,29.53,15400.0,22.7689,22.7997,22.7073,22.7381,15400.0
2013-10-29 09:40:00,29.53,29.64,29.52,29.56,10700.0,22.7381,22.8228,22.7304,22.7612,10700.0
2013-10-29 09:45:00,29.54,29.56,29.52,29.56,17400.0,22.7458,22.7612,22.7304,22.7612,17400.0
2013-10-29 09:50:00,29.56,29.56,29.49,29.53,29500.0,22.7612,22.7612,22.7073,22.7381,29500.0
2013-10-29 09:55:00,29.53,29.59,29.52,29.53,30200.0,22.7381,22.7843,22.7304,22.7381,30200.0
2013-10-29 10:00:00,29.53,29.53,29.43,29.43,56200.0,22.7381,22.7381,22.6611,22.6611,56200.0
2013-10-29 10:05:00,29.43,29.44,29.36,29.36,41000.0,22.6611,22.6688,22.6072,22.6072,41000.0
2013-10-29 10:10:00,29.37,29.37,29.3,29.31,60200.0,22.6149,22.6149,22.561,22.5687,60200.0
2013-10-29 10:15:00,29.3,29.3,29.27,29.28,65400.0,22.561,22.561,22.5379,22.5456,65400.0
2013-10-29 10:20:00,29.27,29.29,29.25,29.25,64200.0,22.5379,22.5533,22.5225,22.5225,64200.0
2013-10-29 10:25:00,29.25,29.31,29.24,29.27,105700.0,22.5225,22.5687,22.5148,22.5379,105700.0
2013-10-29 10:30:00,29.27,29.34,29.27,29.34,21500.0,22.5379,22.5918,22.5379,22.5918,21500.0
2013-10-29 10:35:00,29.33,29.33,29.26,29.26,66700.0,22.5841,22.5841,22.5302,22.5302,66700.0
2013-10-29 10:40:00,29.27,29.27,29.18,29.2,62400.0,22.5379,22.5379,22.4686,22.484,62400.0
2013-10-29 10:45:00,29.2,29.2,29.14,29.15,100000.0,22.484,22.484,22.4378,22.4455,100000.0
2013-10-29 10:50:00,29.15,29.19,29.14,29.17,24200.0,22.4455,22.4763,22.4378,22.4609,24200.0
2013-10-29 10:55:00,29.17,29.18,29.16,29.18,14100.0,22.4609,22.4686,22.4532,22.4686,14100.0
2013-10-29 11:00:00,29.17,29.17,29.09,29.09,38000.0,22.4609,22.4609,22.3993,22.3993,38000.0
2013-10-29 11:05:00,29.1,29.1,29.05,29.09,47200.0,22.407,22.407,22.3685,22.3993,47200.0
2013-10-29 11:10:00,29.09,29.09,29.05,29.05,16300.0,22.3993,22.3993,22.3685,22.3685,16300.0
2013-10-29 11:15:00,29.05,29.07,29.05,29.06,11900.0,22.3685,22.3839,22.3685,22.3762,11900.0
2013-10-29 11:20:00,29.06,29.07,29.05,29.05,23300.0,22.3762,22.3839,22.3685,22.3685,23300.0
2013-10-29 11:25:00,29.06,29.07,29.05,29.07,22000.0,22.3762,22.3839,22.3685,22.3839,22000.0
2013-10-29 11:30:00,29.07,29.1,29.06,29.1,60600.0,22.3839,22.407,22.3762,22.407,60600.0
2013-10-29 11:35:00,29.1,29.12,29.06,29.11,69500.0,22.407,22.4224,22.3762,22.4147,69500.0
2013-10-29 11:40:00,29.11,29.12,29.08,29.12,101100.0,22.4147,22.4224,22.3916,22.4224,101100.0
2013-10-29 11:45:00,29.12,29.13,29.1,29.11,48600.0,22.4224,22.4301,22.407,22.4147,48600.0
2013-10-29 11:50:00,29.11,29.11,29.08,29.1,89300.0,22.4147,22.4147,22.3916,22.407,89300.0
2013-10-29 11:55:00,29.1,29.12,29.09,29.1,42200.0,22.407,22.4224,22.3993,22.407,42200.0
2013-10-29 12:00:00,29.1,29.1,29.05,29.06,34200.0,22.407,22.407,22.3685,22.3762,34200.0
2013-10-29 12:05:00,29.06,29.07,29.05,29.05,32100.0,22.3762,22.3839,22.3685,22.3685,32100.0
2013-10-29 12:10:00,29.05,29.05,29.01,29.01,24400.0,22.3685,22.3685,22.3377,22.3377,24400.0
2013-10-29 12:15:00,29.01,29.05,29.0,29.01,122600.0,22.3377,22.3685,22.33,22.3377,122600.0
2013-10-29 12:20:00,29.02,29.02,28.98,29.0,37600.0,22.3454,22.3454,22.3146,22.33,37600.0
2013-10-29 12:25:00,28.99,29.03,28.99,29.01,48500.0,22.3223,22.3531,22.3223,22.3377,48500.0
2013-10-29 12:30:00,29.01,29.06,29.01,29.03,46700.0,22.3377,22.3762,22.3377,22.3531,46700.0
2013-10-29 12:35:00,29.03,29.03,29.0,29.01,22600.0,22.3531,22.3531,22.33,22.3377,22600.0
2013-10-29 12:40:00,29.01,29.04,29.0,29.01,25000.0,22.3377,22.3608,22.33,22.3377,25000.0
2013-10-29 12:45:00,29.01,29.01,28.98,29.0,49200.0,22.3377,22.3377,22.3146,22.33,49200.0
2013-10-29 12:50:00,29.0,29.01,29.0,29.01,49700.0,22.33,22.3377,22.33,22.3377,49700.0
2013-10-29 12:55:00,29.01,29.02,28.99,29.0,37000.0,22.3377,22.3454,22.3223,22.33,37000.0
2013-10-29 13:00:00,29.01,29.07,29.01,29.05,21300.0,22.3377,22.3839,22.3377,22.3685,21300.0
2013-10-29 13:05:00,29.05,29.09,29.05,29.08,9300.0,22.3685,22.3993,22.3685,22.3916,9300.0
2013-10-29 13:10:00,29.08,29.15,29.08,29.15,9400.0,22.3916,22.4455,22.3916,22.4455,9400.0
2013-10-29 13:15:00,29.15,29.16,29.14,29.16,11300.0,22.4455,22.4532,22.4378,22.4532,11300.0
2013-10-29 13:20:00,29.16,29.18,29.13,29.14,28500.0,22.4532,22.4686,22.4301,22.4378,28500.0
2013-10-29 13:25:00,29.14,29.15,29.1,29.11,23800.0,22.4378,22.4455,22.407,22.4147,23800.0
2013-10-29 13:30:00,29.11,29.12,29.07,29.07,39600.0,22.4147,22.4224,22.3839,22.3839,39600.0
2013-10-29 13:35:00,29.06,29.08,29.06,29.08,20500.0,22.3762,22.3916,22.3762,22.3916,20500.0
2013-10-29 13:40:00,29.08,29.08,29.07,29.07,37100.0,22.3916,22.3916,22.3839,22.3839,37100.0
2013-10-29 13:45:00,29.07,29.09,29.06,29.07,61500.0,22.3839,22.3993,22.3762,22.3839,61500.0
2013-10-29 13:50:00,29.07,29.07,29.04,29.05,39100.0,22.3839,22.3839,22.3608,22.3685,39100.0
2013-10-29 13:55:00,29.06,29.06,29.04,29.04,49300.0,22.3762,22.3762,22.3608,22.3608,49300.0
2013-10-29 14:00:00,29.04,29.08,29.03,29.07,39900.0,22.3608,22.3916,22.3531,22.3839,39900.0
2013-10-29 14:05:00,29.07,29.08,29.06,29.08,15300.0,22.3839,22.3916,22.3762,22.3916,15300.0
2013-10-29 14:10:00,29.07,29.1,29.07,29.07,24600.0,22.3839,22.407,22.3839,22.3839,24600.0
2013-10-29 14:15:00,29.07,29.09,29.05,29.05,27900.0,22.3839,22.3993,22.3685,22.3685,27900.0
2013-10-29 14:20:00,29.05,29.07,29.05,29.07,10300.0,22.3685,22.3839,22.3685,22.3839,10300.0
2013-10-29 14:25:00,29.07,29.13,29.07,29.13,16300.0,22.3839,22.4301,22.3839,22.4301,16300.0
2013-10-29 14:30:00,29.13,29.13,29.1,29.1,18800.0,22.4301,22.4301,22.407,22.407,18800.0
2013-10-29 14:35:00,29.1,29.15,29.09,29.13,86600.0,22.407,22.4455,22.3993,22.4301,86600.0
2013-10-29 14:40:00,29.13,29.17,29.13,29.17,11200.0,22.4301,22.4609,22.4301,22.4609,11200.0
2013-10-29 14:45:00,29.17,29.21,29.17,29.2,27900.0,22.4609,22.4917,22.4609,22.484,27900.0
2013-10-29 14:50:00,29.2,29.2,29.17,29.18,16400.0,22.484,22.484,22.4609,22.4686,16400.0
2013-10-29 14:55:00,29.19,29.19,29.17,29.19,14400.0,22.4763,22.4763,22.4609,22.4763,14400.0
2013-10-29 15:00:00,29.19,29.19,29.17,29.18,16400.0,22.4763,22.4763,22.4609,22.4686,16400.0
2013-10-29 15:05:00,29.18,29.2,29.18,29.19,28400.0,22.4686,22.484,22.4686,22.4763,28400.0
2013-10-29 15:10:00,29.18,29.19,29.18,29.19,4700.0,22.4686,22.4763,22.4686,22.4763,4700.0
2013-10-29 15:15:00,29.19,29.2,29.17,29.17,35600.0,22.4763,22.484,22.4609,22.4609,35600.0
2013-10-29 15:20:00,29.17,29.18,29.14,29.15,31200.0,22.4609,22.4686,22.4378,22.4455,31200.0
2013-10-29 15:25:00,29.15,29.16,29.14,29.14,15000.0,22.4455,22.4532,22.4378,22.4378,15000.0
2013-10-29 15:30:00,29.15,29.16,29.12,29.13,21900.0,22.4455,22.4532,22.4224,22.4301,21900.0
2013-10-29 15:35:00,29.13,29.15,29.11,29.15,32700.0,22.4301,22.4455,22.4147,22.4455,32700.0
2013-10-29 15:40:00,29.15,29.17,29.15,29.15,27700.0,22.4455,22.4609,22.4455,22.4455,27700.0
2013-10-29 15:45:00,29.16,29.17,29.13,29.15,43000.0,22.4532,22.4609,22.4301,22.4455,43000.0
2013-10-29 15:50:00,29.16,29.17,29.14,29.15,78200.0,22.4532,22.4609,22.4378,22.4455,78200.0
2013-10-29 15:55:00,29.16,29.18,29.15,29.18,190000.0,22.4532,22.4686,22.4455,22.4686,190000.0
2013-10-30 09:30:00,29.13,29.3,29.07,29.09,23600.0,22.5234,22.6549,22.477,22.4925,23600.0
2013-10-30 09:35:00,29.08,29.2,29.07,29.08,34600.0,22.4847,22.5775,22.477,22.4847,34600.0
2013-10-30 09:40:00,29.1,29.1,29.02,29.06,25100.0,22.5002,22.5002,22.4384,22.4693,25100.0
2013-10-30 09:45:00,29.07,29.1,28.99,29.05,50400.0,22.477,22.5002,22.4152,22.4616,50400.0
2013-10-30 09:50:00,29.06,29.11,29.0,29.1,13200.0,22.4693,22.5079,22.4229,22.5002,13200.0
2013-10-30 09:55:00,29.09,29.15,29.04,29.13,20900.0,22.4925,22.5389,22.4538,22.5234,20900.0
2013-10-30 10:00:00,29.14,29.19,29.13,29.18,24600.0,22.5311,22.5698,22.5234,22.5621,24600.0
2013-10-30 10:05:00,29.17,29.27,29.12,29.12,28800.0,22.5543,22.6317,22.5157,22.5157,28800.0
2013-10-30 10:10:00,29.12,29.19,29.12,29.17,65300.0,22.5157,22.5698,22.5157,22.5543,65300.0
2013-10-30 10:15:00,29.17,29.18,29.08,29.12,21400.0,22.5543,22.5621,22.4847,22.5157,21400.0
2013-10-30 10:20:00,29.11,29.14,29.09,29.14,15400.0,22.5079,22.5311,22.4925,22.5311,15400.0
2013-10-30 10:25:00,29.15,29.24,29.15,29.24,22300.0,22.5389,22.6085,22.5389,22.6085,22300.0
2013-10-30 10:30:00,29.24,29.32,29.23,29.31,34500.0,22.6085,22.6703,22.6007,22.6626,34500.0
2013-10-30 10:35:00,29.32,29.34,29.19,29.19,31200.0,22.6703,22.6858,22.5698,22.5698,31200.0
2013-10-30 10:40:00,29.19,29.29,29.18,29.27,15100.0,22.5698,22.6471,22.5621,22.6317,15100.0
2013-10-30 10:45:00,29.28,29.31,29.26,29.29,18700.0,22.6394,22.6626,22.6239,22.6471,18700.0
2013-10-30 10:50:00,29.3,29.3,29.27,29.27,10600.0,22.6549,22.6549,22.6317,22.6317,10600.0
2013-10-30 10:55:00,29.28,29.29,29.27,29.28,9200.0,22.6394,22.6471,22.6317,22.6394,9200.0
2013-10-30 11:00:00,29.28,29.28,29.19,29.21,15300.0,22.6394,22.6394,22.5698,22.5853,15300.0
2013-10-30 11:05:00,29.22,29.24,29.18,29.21,15200.0,22.593,22.6085,22.5621,22.5853,15200.0
2013-10-30 11:10:00,29.21,29.21,29.14,29.17,64700.0,22.5853,22.5853,22.5311,22.5543,64700.0
2013-10-30 11:15:00,29.16,29.16,29.06,29.07,23200.0,22.5466,22.5466,22.4693,22.477,23200.0
2013-10-30 11:20:00,29.06,29.14,29.06,29.11,45200.0,22.4693,22.5311,22.4693,22.5079,45200.0
2013-10-30 11:25:00,29.12,29.13,29.06,29.06,10800.0,22.5157,22.5234,22.4693,22.4693,10800.0
2013-10-30 11:30:00,29.05,29.06,28.96,28.97,72300.0,22.4616,22.4693,22.392,22.3997,72300.0
2013-10-30 11:35:00,28.97,28.97,28.93,28.93,22200.0,22.3997,22.3997,22.3688,22.3688,22200.0
2013-10-30 11:40:00,28.93,28.98,28.93,28.98,32700.0,22.3688,22.4074,22.3688,22.4074,32700.0
2013-10-30 11:45:00,28.98,29.01,28.96,28.98,24900.0,22.4074,22.4306,22.392,22.4074,24900.0
2013-10-30 11:50:00,28.97,28.97,28.94,28.96,13000.0,22.3997,22.3997,22.3765,22.392,13000.0
2013-10-30 11:55:00,28.96,28.98,28.95,28.97,9000.0,22.392,22.4074,22.3842,22.3997,9000.0
2013-10-30 12:00:00,28.96,28.96,28.94,28.94,12000.0,22.392,22.392,22.3765,22.3765,12000.0
2013-10-30 12:05:00,28.95,29.01,28.94,28.99,125200.0,22.3842,22.4306,22.3765,22.4152,125200.0
2013-10-30 12:10:00,28.99,29.0,28.96,28.97,19200.0,22.4152,22.4229,22.392,22.3997,19200.0
2013-10-30 12:15:00,28.97,28.99,28.96,28.96,22300.0,22.3997,22.4152,22.392,22.392,22300.0
2013-10-30 12:20:00,28.96,29.0,28.94,28.98,21000.0,22.392,22.4229,22.3765,22.4074,21000.0
2013-10-30 12:25:00,28.99,29.03,28.98,28.98,19300.0,22.4152,22.4461,22.4074,22.4074,19300.0
2013-10-30 12:30:00,28.99,29.0,28.98,28.98,7700.0,22.4152,22.4229,22.4074,22.4074,7700.0
2013-10-30 12:35:00,28.98,28.99,28.96,28.99,31400.0,22.4074,22.4152,22.392,22.4152,31400.0
2013-10-30 12:40:00,29.0,29.03,28.98,28.98,6900.0,22.4229,22.4461,22.4074,22.4074,6900.0
2013-10-30 12:45:00,28.98,28.99,28.96,28.96,7300.0,22.4074,22.4152,22.392,22.392,7300.0
2013-10-30 12:50:00,28.96,28.97,28.9,28.91,7100.0,22.392,22.3997,22.3456,22.3533,7100.0
2013-10-30 12:55:00,28.91,28.95,28.9,28.93,13100.0,22.3533,22.3842,22.3456,22.3688,13100.0
2013-10-30 13:00:00,28.93,28.96,28.92,28.96,14000.0,22.3688,22.392,22.361,22.392,14000.0
2013-10-30 13:05:00,28.96,28.96,28.93,28.95,13500.0,22.392,22.392,22.3688,22.3842,13500.0
2013-10-30 13:10:00,28.94,28.97,28.93,28.97,8900.0,22.3765,22.3997,22.3688,22.3997,8900.0
2013-10-30 13:15:00,28.97,28.99,28.96,28.99,11000.0,22.3997,22.4152,22.392,22.4152,11000.0
2013-10-30 13:20:00,28.99,28.99,28.95,28.96,6400.0,22.4152,22.4152,22.3842,22.392,6400.0
2013-10-30 13:25:00,28.96,28.96,28.9,28.91,26100.0,22.392,22.392,22.3456,22.3533,26100.0
2013-10-30 13:30:00,28.9,28.96,28.9,28.95,30200.0,22.3456,22.392,22.3456,22.3842,30200.0
2013-10-30 13:35:00,28.95,28.99,28.95,28.96,19100.0,22.3842,22.4152,22.3842,22.392,19100.0
2013-10-30 13:40:00,28.96,28.99,28.95,28.97,31800.0,22.392,22.4152,22.3842,22.3997,31800.0
2013-10-30 13:45:00,28.97,28.97,28.95,28.96,7400.0,22.3997,22.3997,22.3842,22.392,7400.0
2013-10-30 13:50:00,28.95,28.96,28.94,28.94,16900.0,22.3842,22.392,22.3765,22.3765,16900.0
2013-10-30 13:55:00,28.94,28.96,28.92,28.93,18700.0,22.3765,22.392,22.361,22.3688,18700.0
2013-10-30 14:00:00,28.92,28.95,28.8,28.88,19800.0,22.361,22.3842,22.2683,22.3301,19800.0
2013-10-30 14:05:00,28.87,28.91,28.83,28.83,24900.0,22.3224,22.3533,22.2914,22.2914,24900.0
2013-10-30 14:10:00,28.83,28.89,28.83,28.84,16000.0,22.2914,22.3378,22.2914,22.2992,16000.0
2013-10-30 14:15:00,28.84,28.84,28.66,28.72,70800.0,22.2992,22.2992,22.16,22.2064,70800.0
2013-10-30 14:20:00,28.71,28.76,28.67,28.68,45900.0,22.1987,22.2373,22.1677,22.1755,45900.0
2013-10-30 14:25:00,28.68,28.7,28.66,28.67,43200.0,22.1755,22.1909,22.16,22.1677,43200.0
2013-10-30 14:30:00,28.67,28.77,28.67,28.73,36000.0,22.1677,22.2451,22.1677,22.2141,36000.0
2013-10-30 14:35:00,28.72,28.74,28.69,28.73,23500.0,22.2064,22.2219,22.1832,22.2141,23500.0
2013-10-30 14:40:00,28.75,28.8,28.75,28.77,60600.0,22.2296,22.2683,22.2296,22.2451,60600.0
2013-10-30 14:45:00,28.77,28.81,28.77,28.81,19100.0,22.2451,22.276,22.2451,22.276,19100.0
2013-10-30 14:50:00,28.82,28.85,28.79,28.81,31000.0,22.2837,22.3069,22.2605,22.276,31000.0
2013-10-30 14:55:00,28.82,28.89,28.82,28.88,22200.0,22.2837,22.3378,22.2837,22.3301,22200.0
2013-10-30 15:00:00,28.88,28.88,28.81,28.82,28500.0,22.3301,22.3301,22.276,22.2837,28500.0
2013-10-30 15:05:00,28.82,28.83,28.79,28.81,57200.0,22.2837,22.2914,22.2605,22.276,57200.0
2013-10-30 15:10:00,28.8,28.82,28.78,28.78,35200.0,22.2683,22.2837,22.2528,22.2528,35200.0
2013-10-30 15:15:00,28.77,28.78,28.73,28.74,44000.0,22.2451,22.2528,22.2141,22.2219,44000.0
2013-10-30 15:20:00,28.74,28.74,28.69,28.71,66800.0,22.2219,22.2219,22.1832,22.1987,66800.0
2013-10-30 15:25:00,28.71,28.74,28.7,28.73,94000.0,22.1987,22.2219,22.1909,22.2141,94000.0
2013-10-30 15:30:00,28.73,28.77,28.71,28.73,61400.0,22.2141,22.2451,22.1987,22.2141,61400.0
2013-10-30 15:35:00,28.72,28.78,28.72,28.76,49000.0,22.2064,22.2528,22.2064,22.2373,49000.0
2013-10-30 15:40:00,28.76,28.81,28.75,28.78,92400.0,22.2373,22.276,22.2296,22.2528,92400.0
2013-10-30 15:45:00,28.78,28.81,28.77,28.79,151100.0,22.2528,22.276,22.2451,22.2605,151100.0
2013-10-30 15:50:00,28.79,28.86,28.79,28.84,142300.0,22.2605,22.3146,22.2605,22.2992,142300.0
2013-10-30 15:55:00,28.84,28.86,28.78,28.83,646600.0,22.2992,22.3146,22.2528,22.2914,646600.0
2013-10-31 09:30:00,28.77,28.92,28.72,28.73,32100.0,22.2451,22.361,22.2064,22.2141,32100.0
2013-10-31 09:35:00,28.72,28.76,28.65,28.65,15500.0,22.2064,22.2373,22.1523,22.1523,15500.0
2013-10-31 09:40:00,28.65,28.68,28.62,28.68,22700.0,22.1523,22.1755,22.1291,22.1755,22700.0
2013-10-31 09:45:00,28.68,28.69,28.58,28.6,60600.0,22.1755,22.1832,22.0981,22.1136,60600.0
2013-10-31 09:50:00,28.6,28.6,28.5,28.57,70700.0,22.1136,22.1136,22.0363,22.0904,70700.0
2013-10-31 09:55:00,28.55,28.56,28.45,28.46,29600.0,22.075,22.0827,21.9976,22.0054,29600.0
2013-10-31 10:00:00,28.46,28.5,28.42,28.49,27400.0,22.0054,22.0363,21.9744,22.0286,27400.0
2013-10-31 10:05:00,28.47,28.51,28.46,28.51,19700.0,22.0131,22.044,22.0054,22.044,19700.0
2013-10-31 10:10:00,28.52,28.53,28.45,28.52,31400.0,22.0518,22.0595,21.9976,22.0518,31400.0
2013-10-31 10:15:00,28.52,28.57,28.5,28.5,56900.0,22.0518,22.0904,22.0363,22.0363,56900.0
2013-10-31 10:20:00,28.49,28.49,28.43,28.44,21700.0,22.0286,22.0286,21.9822,21.9899,21700.0
2013-10-31 10:25:00,28.45,28.45,28.38,28.41,32000.0,21.9976,21.9976,21.9435,21.9667,32000.0
2013-10-31 10:30:00,28.38,28.39,28.33,28.33,28100.0,21.9435,21.9512,21.9048,21.9048,28100.0
2013-10-31 10:35:00,28.33,28.33,28.23,28.32,37600.0,21.9048,21.9048,21.8275,21.8971,37600.0
2013-10-31 10:40:00,28.31,28.41,28.31,28.4,15000.0,21.8894,21.9667,21.8894,21.959,15000.0
2013-10-31 10:45:00,28.4,28.45,28.4,28.44,11700.0,21.959,21.9976,21.959,21.9899,11700.0
2013-10-31 10:50:00,28.43,28.45,28.41,28.42,15900.0,21.9822,21.9976,21.9667,21.9744,15900.0
2013-10-31 10:55:00,28.43,28.51,28.43,28.45,25700.0,21.9822,22.044,21.9822,21.9976,25700.0
2013-10-31 11:00:00,28.44,28.49,28.44,28.45,10400.0,21.9899,22.0286,21.9899,21.9976,10400.0
2013-10-31 11:05:00,28.46,28.47,28.42,28.44,8000.0,22.0054,22.0131,21.9744,21.9899,8000.0
2013-10-31 11:10:00,28.43,28.48,28.42,28.45,18700.0,21.9822,22.0208,21.9744,21.9976,18700.0
2013-10-31 11:15:00,28.46,28.54,28.45,28.51,18600.0,22.0054,22.0672,21.9976,22.044,18600.0
2013-10-31 11:20:00,28.51,28.54,28.46,28.46,34800.0,22.044,22.0672,22.0054,22.0054,34800.0
2013-10-31 11:25:00,28.47,28.47,28.41,28.43,15900.0,22.0131,22.0131,21.9667,21.9822,15900.0
2013-10-31 11:30:00,28.43,28.47,28.41,28.42,15500.0,21.9822,22.0131,21.9667,21.9744,15500.0
2013-10-31 11:35:00,28.42,28.45,28.41,28.45,10400.0,21.9744,21.9976,21.9667,21.9976,10400.0
2013-10-31 11:40:00,28.45,28.45,28.37,28.37,15000.0,21.9976,21.9976,21.9358,21.9358,15000.0
2013-10-31 11:45:00,28.37,28.39,28.31,28.32,40700.0,21.9358,21.9512,21.8894,21.8971,40700.0
2013-10-31 11:50:00,28.32,28.36,28.31,28.33,34800.0,21.8971,21.928,21.8894,21.9048,34800.0
2013-10-31 11:55:00,28.34,28.36,28.32,28.36,17700.0,21.9126,21.928,21.8971,21.928,17700.0
2013-10-31 12:00:00,28.36,28.4,28.36,28.4,28700.0,21.928,21.959,21.928,21.959,28700.0
2013-10-31 12:05:00,28.4,28.43,28.4,28.4,13600.0,21.959,21.9822,21.959,21.959,13600.0
2013-10-31 12:10:00,28.4,28.45,28.39,28.45,14800.0,21.959,21.9976,21.9512,21.9976,14800.0
2013-10-31 12:15:00,28.45,28.46,28.44,28.46,15800.0,21.9976,22.0054,21.9899,22.0054,15800.0
2013-10-31 12:20:00,28.46,28.46,28.44,28.45,15200.0,22.0054,22.0054,21.9899,21.9976,15200.0
2013-10-31 12:25:00,28.45,28.45,28.43,28.43,5800.0,21.9976,21.9976,21.9822,21.9822,5800.0
2013-10-31 12:30:00,28.44,28.48,28.44,28.48,35100.0,21.9899,22.0208,21.9899,22.0208,35100.0
2013-10-31 12:35:00,28.48,28.52,28.48,28.51,50800.0,22.0208,22.0518,22.0208,22.044,50800.0
2013-10-31 12:40:00,28.51,28.51,28.47,28.47,17900.0,22.044,22.044,22.0131,22.0131,17900.0
2013-10-31 12:45:00,28.48,28.48,28.43,28.43,14200.0,22.0208,22.0208,21.9822,21.9822,14200.0
2013-10-31 12:50:00,28.43,28.46,28.42,28.45,62300.0,21.9822,22.0054,21.9744,21.9976,62300.0
2013-10-31 12:55:00,28.46,28.46,28.45,28.45,7400.0,22.0054,22.0054,21.9976,21.9976,7400.0
2013-10-31 13:00:00,28.44,28.45,28.43,28.44,24400.0,21.9899,21.9976,21.9822,21.9899,24400.0
2013-10-31 13:05:00,28.44,28.45,28.44,28.44,5800.0,21.9899,21.9976,21.9899,21.9899,5800.0
2013-10-31 13:10:00,28.44,28.45,28.44,28.45,20600.0,21.9899,21.9976,21.9899,21.9976,20600.0
2013-10-31 13:15:00,28.45,28.46,28.44,28.44,31400.0,21.9976,22.0054,21.9899,21.9899,31400.0
2013-10-31 13:20:00,28.44,28.45,28.43,28.45,22800.0,21.9899,21.9976,21.9822,21.9976,22800.0
2013-10-31 13:25:00,28.44,28.45,28.43,28.43,16200.0,21.9899,21.9976,21.9822,21.9822,16200.0
2013-10-31 13:30:00,28.43,28.46,28.43,28.45,68000.0,21.9822,22.0054,21.9822,21.9976,68000.0
2013-10-31 13:35:00,28.46,28.55,28.45,28.55,64800.0,22.0054,22.075,21.9976,22.075,64800.0
2013-10-31 13:40:00,28.54,28.58,28.54,28.57,22900.0,22.0672,22.0981,22.0672,22.0904,22900.0
2013-10-31 13:45:00,28.58,28.59,28.57,28.58,28100.0,22.0981,22.1059,22.0904,22.0981,28100.0
2013-10-31 13:50:00,28.58,28.58,28.54,28.57,23100.0,22.0981,22.0981,22.0672,22.0904,23100.0
2013-10-31 13:55:00,28.57,28.61,28.56,28.59,21400.0,22.0904,22.1213,22.0827,22.1059,21400.0
2013-10-31 14:00:00,28.6,28.64,28.59,28.64,11600.0,22.1136,22.1445,22.1059,22.1445,11600.0
2013-10-31 14:05:00,28.64,28.68,28.64,28.67,45200.0,22.1445,22.1755,22.1445,22.1677,45200.0
2013-10-31 14:10:00,28.67,28.77,28.67,28.75,29000.0,22.1677,22.2451,22.1677,22.2296,29000.0
2013-10-31 14:15:00,28.75,28.83,28.75,28.77,50500.0,22.2296,22.2914,22.2296,22.2451,50500.0
2013-10-31 14:20:00,28.77,28.78,28.73,28.74,25100.0,22.2451,22.2528,22.2141,22.2219,25100.0
2013-10-31 14:25:00,28.75,28.78,28.75,28.77,28700.0,22.2296,22.2528,22.2296,22.2451,28700.0
2013-10-31 14:30:00,28.77,28.77,28.75,28.77,21200.0,22.2451,22.2451,22.2296,22.2451,21200.0
2013-10-31 14:35:00,28.77,28.8,28.77,28.8,20900.0,22.2451,22.2683,22.2451,22.2683,20900.0
2013-10-31 14:40:00,28.81,28.87,28.81,28.87,15800.0,22.276,22.3224,22.276,22.3224,15800.0
2013-10-31 14:45:00,28.87,28.87,28.82,28.82,20300.0,22.3224,22.3224,22.2837,22.2837,20300.0
2013-10-31 14:50:00,28.83,28.83,28.76,28.76,28700.0,22.2914,22.2914,22.2373,22.2373,28700.0
2013-10-31 14:55:00,28.75,28.76,28.71,28.71,16100.0,22.2296,22.2373,22.1987,22.1987,16100.0
2013-10-31 15:00:00,28.71,28.71,28.62,28.63,28000.0,22.1987,22.1987,22.1291,22.1368,28000.0
2013-10-31 15:05:00,28.63,28.63,28.56,28.58,43200.0,22.1368,22.1368,22.0827,22.0981,43200.0
2013-10-31 15:10:00,28.58,28.65,28.58,28.64,29800.0,22.0981,22.1523,22.0981,22.1445,29800.0
2013-10-31 15:15:00,28.65,28.67,28.64,28.64,22300.0,22.1523,22.1677,22.1445,22.1445,22300.0
2013-10-31 15:20:00,28.65,28.65,28.62,28.65,66800.0,22.1523,22.1523,22.1291,22.1523,66800.0
2013-10-31 15:25:00,28.65,28.65,28.6,28.6,28200.0,22.1523,22.1523,22.1136,22.1136,28200.0
2013-10-31 15:30:00,28.6,28.64,28.6,28.63,40300.0,22.1136,22.1445,22.1136,22.1368,40300.0
2013-10-31 15:35:00,28.62,28.63,28.61,28.61,64400.0,22.1291,22.1368,22.1213,22.1213,64400.0
2013-10-31 15:40:00,28.61,28.62,28.54,28.54,65700.0,22.1213,22.1291,22.0672,22.0672,65700.0
2013-10-31 15:45:00,28.55,28.57,28.53,28.55,174300.0,22.075,22.0904,22.0595,22.075,174300.0
2013-10-31 15:50:00,28.55,28.56,28.52,28.55,134100.0,22.075,22.0827,22.0518,22.075,134100.0
2013-10-31 15:55:00,28.55,28.55,28.52,28.53,217000.0,22.075,22.075,22.0518,22.0595,217000.0
2013-11-01 09:30:00,28.62,28.68,28.54,28.58,18900.0,22.1291,22.1755,22.0672,22.0981,18900.0
2013-11-01 09:35:00,28.59,28.67,28.57,28.64,38300.0,22.1059,22.1677,22.0904,22.1445,38300.0
2013-11-01 09:40:00,28.65,28.67,28.63,28.65,15800.0,22.1523,22.1677,22.1368,22.1523,15800.0
2013-11-01 09:45:00,28.65,28.68,28.57,28.57,16500.0,22.1523,22.1755,22.0904,22.0904,16500.0
2013-11-01 09:50:00,28.57,28.59,28.54,28.55,28600.0,22.0904,22.1059,22.0672,22.075,28600.0
2013-11-01 09:55:00,28.55,28.62,28.52,28.57,23100.0,22.075,22.1291,22.0518,22.0904,23100.0
2013-11-01 10:00:00,28.54,28.6,28.54,28.57,15600.0,22.0672,22.1136,22.0672,22.0904,15600.0
2013-11-01 10:05:00,28.57,28.62,28.52,28.56,33900.0,22.0904,22.1291,22.0518,22.0827,33900.0
2013-11-01 10:10:00,28.57,28.57,28.49,28.49,19900.0,22.0904,22.0904,22.0286,22.0286,19900.0
2013-11-01 10:15:00,28.49,28.51,28.45,28.5,58000.0,22.0286,22.044,21.9976,22.0363,58000.0
2013-11-01 10:20:00,28.5,28.55,28.49,28.55,34100.0,22.0363,22.075,22.0286,22.075,34100.0
2013-11-01 10:25:00,28.55,28.63,28.53,28.6,61500.0,22.075,22.1368,22.0595,22.1136,61500.0
2013-11-01 10:30:00,28.6,28.64,28.59,28.6,28400.0,22.1136,22.1445,22.1059,22.1136,28400.0
2013-11-01 10:35:00,28.59,28.63,28.57,28.58,46100.0,22.1059,22.1368,22.0904,22.0981,46100.0
2013-11-01 10:40:00,28.59,28.59,28.52,28.52,24100.0,22.1059,22.1059,22.0518,22.0518,24100.0
2013-11-01 10:45:00,28.54,28.54,28.51,28.53,19200.0,22.0672,22.0672,22.044,22.0595,19200.0
2013-11-01 10:50:00,28.53,28.54,28.47,28.52,21200.0,22.0595,22.0672,22.0131,22.0518,21200.0
2013-11-01 10:55:00,28.52,28.55,28.5,28.5,16600.0,22.0518,22.075,22.0363,22.0363,16600.0
2013-11-01 11:00:00,28.51,28.53,28.46,28.49,19800.0,22.044,22.0595,22.0054,22.0286,19800.0
2013-11-01 11:05:00,28.49,28.49,28.37,28.37,20000.0,22.0286,22.0286,21.9358,21.9358,20000.0
2013-11-01 11:10:00,28.36,28.45,28.35,28.45,27600.0,21.928,21.9976,21.9203,21.9976,27600.0
2013-11-01 11:15:00,28.45,28.45,28.36,28.38,50700.0,21.9976,21.9976,21.928,21.9435,50700.0
2013-11-01 11:20:00,28.39,28.43,28.37,28.4,12000.0,21.9512,21.9822,21.9358,21.959,12000.0
2013-11-01 11:25:00,28.39,28.44,28.37,28.42,16400.0,21.9512,21.9899,21.9358,21.9744,16400.0
2013-11-01 11:30:00,28.43,28.51,28.43,28.51,22400.0,21.9822,22.044,21.9822,22.044,22400.0
2013-11-01 11:35:00,28.51,28.51,28.44,28.45,37700.0,22.044,22.044,21.9899,21.9976,37700.0
2013-11-01 11:40:00,28.46,28.51,28.46,28.49,23500.0,22.0054,22.044,22.0054,22.0286,23500.0
2013-11-01 11:45:00,28.49,28.51,28.48,28.5,12200.0,22.0286,22.044,22.0208,22.0363,12200.0
2013-11-01 11:50:00,28.51,28.53,28.47,28.47,17700.0,22.044,22.0595,22.0131,22.0131,17700.0
2013-11-01 11:55:00,28.47,28.49,28.43,28.43,11300.0,22.0131,22.0286,21.9822,21.9822,11300.0
2013-11-01 12:00:00,28.43,28.46,28.43,28.43,6600.0,21.9822,22.0054,21.9822,21.9822,6600.0
2013-11-01 12:05:00,28.43,28.45,28.42,28.43,11400.0,21.9822,21.9976,21.9744,21.9822,11400.0
2013-11-01 12:10:00,28.43,28.45,28.4,28.41,19300.0,21.9822,21.9976,21.959,21.9667,19300.0
2013-11-01 12:15:00,28.41,28.42,28.32,28.36,34700.0,21.9667,21.9744,21.8971,21.928,34700.0
2013-11-01 12:20:00,28.36,28.38,28.34,28.38,42500.0,21.928,21.9435,21.9126,21.9435,42500.0
2013-11-01 12:25:00,28.38,28.4,28.35,28.36,21900.0,21.9435,21.959,21.9203,21.928,21900.0
2013-11-01 12:30:00,28.35,28.37,28.26,28.27,84400.0,21.9203,21.9358,21.8507,21.8585,84400.0
2013-11-01 12:35:00,28.27,28.37,28.27,28.35,49900.0,21.8585,21.9358,21.8585,21.9203,49900.0
2013-11-01 12:40:00,28.35,28.37,28.34,28.36,12500.0,21.9203,21.9358,21.9126,21.928,12500.0
2013-11-01 12:45:00,28.37,28.37,28.35,28.36,9200.0,21.9358,21.9358,21.9203,21.928,9200.0
2013-11-01 12:50:00,28.36,28.38,28.36,28.37,17800.0,21.928,21.9435,21.928,21.9358,17800.0
2013-11-01 12:55:00,28.37,28.38,28.36,28.37,10600.0,21.9358,21.9435,21.928,21.9358,10600.0
2013-11-01 13:00:00,28.37,28.39,28.35,28.39,30000.0,21.9358,21.9512,21.9203,21.9512,30000.0
2013-11-01 13:05:00,28.38,28.39,28.32,28.34,36400.0,21.9435,21.9512,21.8971,21.9126,36400.0
2013-11-01 13:10:00,28.35,28.36,28.33,28.33,32500.0,21.9203,21.928,21.9048,21.9048,32500.0
2013-11-01 13:15:00,28.34,28.34,28.31,28.31,13100.0,21.9126,21.9126,21.8894,21.8894,13100.0
2013-11-01 13:20:00,28.3,28.37,28.3,28.37,67000.0,21.8817,21.9358,21.8817,21.9358,67000.0
2013-11-01 13:25:00,28.37,28.43,28.37,28.43,69700.0,21.9358,21.9822,21.9358,21.9822,69700.0
2013-11-01 13:30:00,28.42,28.44,28.37,28.41,40300.0,21.9744,21.9899,21.9358,21.9667,40300.0
2013-11-01 13:35:00,28.42,28.46,28.39,28.4,34300.0,21.9744,22.0054,21.9512,21.959,34300.0
2013-11-01 13:40:00,28.4,28.42,28.37,28.38,31500.0,21.959,21.9744,21.9358,21.9435,31500.0
2013-11-01 13:45:00,28.38,28.47,28.38,28.46,25400.0,21.9435,22.0131,21.9435,22.0054,25400.0
2013-11-01 13:50:00,28.45,28.48,28.45,28.48,14500.0,21.9976,22.0208,21.9976,22.0208,14500.0
2013-11-01 13:55:00,28.48,28.49,28.44,28.45,13200.0,22.0208,22.0286,21.9899,21.9976,13200.0
2013-11-01 14:00:00,28.45,28.48,28.44,28.47,20100.0,21.9976,22.0208,21.9899,22.0131,20100.0
2013-11-01 14:05:00,28.47,28.48,28.41,28.45,31800.0,22.0131,22.0208,21.9667,21.9976,31800.0
2013-11-01 14:10:00,28.45,28.47,28.43,28.45,25600.0,21.9976,22.0131,21.9822,21.9976,25600.0
2013-11-01 14:15:00,28.45,28.46,28.43,28.44,20900.0,21.9976,22.0054,21.9822,21.9899,20900.0
2013-11-01 14:20:00,28.44,28.46,28.44,28.46,19200.0,21.9899,22.0054,21.9899,22.0054,19200.0
2013-11-01 14:25:00,28.46,28.46,28.42,28.43,17400.0,22.0054,22.0054,21.9744,21.9822,17400.0
2013-11-01 14:30:00,28.43,28.43,28.38,28.43,22600.0,21.9822,21.9822,21.9435,21.9822,22600.0
2013-11-01 14:35:00,28.43,28.45,28.41,28.41,29900.0,21.9822,21.9976,21.9667,21.9667,29900.0
2013-11-01 14:40:00,28.42,28.44,28.39,28.4,31400.0,21.9744,21.9899,21.9512,21.959,31400.0
2013-11-01 14:45:00,28.39,28.42,28.39,28.4,21000.0,21.9512,21.9744,21.9512,21.959,21000.0
2013-11-01 14:50:00,28.4,28.42,28.38,28.39,25900.0,21.959,21.9744,21.9435,21.9512,25900.0
2013-11-01 14:55:00,28.39,28.41,28.37,28.38,19700.0,21.9512,21.9667,21.9358,21.9435,19700.0
2013-11-01 15:00:00,28.38,28.41,28.36,28.39,33200.0,21.9435,21.9667,21.928,21.9512,33200.0
2013-11-01 15:05:00,28.39,28.42,28.39,28.39,20300.0,21.9512,21.9744,21.9512,21.9512,20300.0
2013-11-01 15:10:00,28.39,28.43,28.38,28.43,44600.0,21.9512,21.9822,21.9435,21.9822,44600.0
2013-11-01 15:15:00,28.43,28.43,28.4,28.4,74600.0,21.9822,21.9822,21.959,21.959,74600.0
2013-11-01 15:20:00,28.39,28.43,28.38,28.4,88300.0,21.9512,21.9822,21.9435,21.959,88300.0
2013-11-01 15:25:00,28.39,28.39,28.37,28.38,31400.0,21.9512,21.9512,21.9358,21.9435,31400.0
2013-11-01 15:30:00,28.38,28.41,28.37,28.38,45500.0,21.9435,21.9667,21.9358,21.9435,45500.0
2013-11-01 15:35:00,28.37,28.4,28.36,28.37,28300.0,21.9358,21.959,21.928,21.9358,28300.0
2013-11-01 15:40:00,28.37,28.4,28.37,28.4,41700.0,21.9358,21.959,21.9358,21.959,41700.0
2013-11-01 15:45:00,28.4,28.42,28.38,28.39,86900.0,21.959,21.9744,21.9435,21.9512,86900.0
2013-11-01 15:50:00,28.38,28.41,28.36,28.36,132400.0,21.9435,21.9667,21.928,21.928,132400.0
2013-11-01 15:55:00,28.37,28.41,28.35,28.39,191800.0,21.9358,21.9667,21.9203,21.9512,191800.0
2013-11-04 09:30:00,28.44,28.56,28.33,28.37,39900.0,21.9899,22.0827,21.9048,21.9358,39900.0
2013-11-04 09:35:00,28.38,28.38,28.21,28.24,34600.0,21.9435,21.9435,21.8121,21.8353,34600.0
2013-11-04 09:40:00,28.25,28.27,28.16,28.17,34000.0,21.843,21.8585,21.7734,21.7811,34000.0
2013-11-04 09:45:00,28.17,28.2,28.11,28.15,74700.0,21.7811,21.8043,21.7347,21.7657,74700.0
2013-11-04 09:50:00,28.15,28.16,28.12,28.12,17500.0,21.7657,21.7734,21.7425,21.7425,17500.0
2013-11-04 09:55:00,28.13,28.17,28.1,28.11,22800.0,21.7502,21.7811,21.727,21.7347,22800.0
2013-11-04 10:00:00,28.1,28.11,28.05,28.07,60400.0,21.727,21.7347,21.6884,21.7038,60400.0
2013-11-04 10:05:00,28.07,28.1,28.06,28.06,19400.0,21.7038,21.727,21.6961,21.6961,19400.0
2013-11-04 10:10:00,28.07,28.07,28.0,28.02,32300.0,21.7038,21.7038,21.6497,21.6652,32300.0
2013-11-04 10:15:00,28.01,28.06,28.01,28.05,37100.0,21.6574,21.6961,21.6574,21.6884,37100.0
2013-11-04 10:20:00,28.05,28.05,28.01,28.03,23300.0,21.6884,21.6884,21.6574,21.6729,23300.0
2013-11-04 10:25:00,28.04,28.04,28.0,28.01,14000.0,21.6806,21.6806,21.6497,21.6574,14000.0
2013-11-04 10:30:00,28.01,28.02,28.0,28.01,25700.0,21.6574,21.6652,21.6497,21.6574,25700.0
2013-11-04 10:35:00,28.0,28.01,27.95,27.97,35400.0,21.6497,21.6574,21.611,21.6265,35400.0
2013-11-04 10:40:00,27.98,28.02,27.96,28.0,32000.0,21.6342,21.6652,21.6188,21.6497,32000.0
2013-11-04 10:45:00,28.0,28.06,28.0,28.0,50300.0,21.6497,21.6961,21.6497,21.6497,50300.0
2013-11-04 10:50:00,28.0,28.03,28.0,28.0,67500.0,21.6497,21.6729,21.6497,21.6497,67500.0
2013-11-04 10:55:00,28.01,28.03,28.0,28.02,34100.0,21.6574,21.6729,21.6497,21.6652,34100.0
2013-11-04 11:00:00,28.02,28.03,28.0,28.01,47100.0,21.6652,21.6729,21.6497,21.6574,47100.0
2013-11-04 11:05:00,28.01,28.03,28.0,28.02,19000.0,21.6574,21.6729,21.6497,21.6652,19000.0
2013-11-04 11:10:00,28.02,28.03,28.0,28.0,31100.0,21.6652,21.6729,21.6497,21.6497,31100.0
2013-11-04 11:15:00,28.0,28.01,27.92,27.93,33800.0,21.6497,21.6574,21.5878,21.5956,33800.0
2013-11-04 11:20:00,27.93,27.95,27.92,27.95,46000.0,21.5956,21.611,21.5878,21.611,46000.0
2013-11-04 11:25:00,27.95,27.96,27.93,27.96,43300.0,21.611,21.6188,21.5956,21.6188,43300.0
2013-11-04 11:30:00,27.96,27.98,27.94,27.95,46300.0,21.6188,21.6342,21.6033,21.611,46300.0
2013-11-04 11:35:00,27.95,27.99,27.95,27.99,14700.0,21.611,21.642,21.611,21.642,14700.0
2013-11-04 11:40:00,27.99,28.03,27.99,28.02,15500.0,21.642,21.6729,21.642,21.6652,15500.0
2013-11-04 11:45:00,28.02,28.04,28.01,28.02,19500.0,21.6652,21.6806,21.6574,21.6652,19500.0
2013-11-04 11:50:00,28.02,28.06,28.02,28.05,17100.0,21.6652,21.6961,21.6652,21.6884,17100.0
2013-11-04 11:55:00,28.05,28.06,28.03,28.03,17900.0,21.6884,21.6961,21.6729,21.6729,17900.0
2013-11-04 12:00:00,28.04,28.05,28.04,28.04,9300.0,21.6806,21.6884,21.6806,21.6806,9300.0
2013-11-04 12:05:00,28.04,28.1,28.04,28.09,29000.0,21.6806,21.727,21.6806,21.7193,29000.0
2013-11-04 12:10:00,28.09,28.1,28.05,28.05,12200.0,21.7193,21.727,21.6884,21.6884,12200.0
2013-11-04 12:15:00,28.05,28.09,28.05,28.05,46700.0,21.6884,21.7193,21.6884,21.6884,46700.0
2013-11-04 12:20:00,28.05,28.09,28.05,28.06,22400.0,21.6884,21.7193,21.6884,21.6961,22400.0
2013-11-04 12:25:00,28.05,28.07,28.05,28.07,10900.0,21.6884,21.7038,21.6884,21.7038,10900.0
2013-11-04 12:30:00,28.06,28.08,28.04,28.08,13200.0,21.6961,21.7115,21.6806,21.7115,13200.0
2013-11-04 12:35:00,28.08,28.09,28.05,28.05,15000.0,21.7115,21.7193,21.6884,21.6884,15000.0
2013-11-04 12:40:00,28.06,28.11,28.06,28.11,17000.0,21.6961,21.7347,21.6961,21.7347,17000.0
2013-11-04 12:45:00,28.1,28.19,28.1,28.18,32300.0,21.727,21.7966,21.727,21.7889,32300.0
2013-11-04 12:50:00,28.18,28.18,28.13,28.13,12900.0,21.7889,21.7889,21.7502,21.7502,12900.0
2013-11-04 12:55:00,28.14,28.17,28.13,28.16,8800.0,21.7579,21.7811,21.7502,21.7734,8800.0
2013-11-04 13:00:00,28.16,28.19,28.16,28.17,12300.0,21.7734,21.7966,21.7734,21.7811,12300.0
2013-11-04 13:05:00,28.17,28.21,28.17,28.18,13900.0,21.7811,21.8121,21.7811,21.7889,13900.0
2013-11-04 13:10:00,28.18,28.18,28.15,28.16,9300.0,21.7889,21.7889,21.7657,21.7734,9300.0
2013-11-04 13:15:00,28.15,28.18,28.14,28.14,13200.0,21.7657,21.7889,21.7579,21.7579,13200.0
2013-11-04 13:20:00,28.14,28.14,28.11,28.11,11800.0,21.7579,21.7579,21.7347,21.7347,11800.0
2013-11-04 13:25:00,28.11,28.13,28.1,28.12,43800.0,21.7347,21.7502,21.727,21.7425,43800.0
2013-11-04 13:30:00,28.11,28.12,28.1,28.1,36900.0,21.7347,21.7425,21.727,21.727,36900.0
2013-11-04 13:35:00,28.1,28.14,28.09,28.13,45000.0,21.727,21.7579,21.7193,21.7502,45000.0
2013-11-04 13:40:00,28.12,28.13,28.09,28.1,29200.0,21.7425,21.7502,21.7193,21.727,29200.0
2013-11-04 13:45:00,28.09,28.1,28.04,28.04,14400.0,21.7193,21.727,21.6806,21.6806,14400.0
2013-11-04 13:50:00,28.04,28.1,28.03,28.08,28900.0,21.6806,21.727,21.6729,21.7115,28900.0
2013-11-04 13:55:00,28.07,28.07,28.05,28.06,23000.0,21.7038,21.7038,21.6884,21.6961,23000.0
2013-11-04 14:00:00,28.07,28.11,28.07,28.09,51400.0,21.7038,21.7347,21.7038,21.7193,51400.0
2013-11-04 14:05:00,28.1,28.1,28.03,28.03,24400.0,21.727,21.727,21.6729,21.6729,24400.0
2013-11-04 14:10:00,28.04,28.04,27.97,27.97,45400.0,21.6806,21.6806,21.6265,21.6265,45400.0
2013-11-04 14:15:00,27.97,28.2,27.95,28.2,124800.0,21.6265,21.8043,21.611,21.8043,124800.0
2013-11-04 14:20:00,28.2,28.25,28.2,28.24,64600.0,21.8043,21.843,21.8043,21.8353,64600.0
2013-11-04 14:25:00,28.24,28.25,28.2,28.21,29300.0,21.8353,21.843,21.8043,21.8121,29300.0
2013-11-04 14:30:00,28.22,28.25,28.21,28.21,33900.0,21.8198,21.843,21.8121,21.8121,33900.0
2013-11-04 14:35:00,28.21,28.23,28.21,28.22,20100.0,21.8121,21.8275,21.8121,21.8198,20100.0
2013-11-04 14:40:00,28.23,28.27,28.22,28.22,30800.0,21.8275,21.8585,21.8198,21.8198,30800.0
2013-11-04 14:45:00,28.22,28.23,28.15,28.15,37700.0,21.8198,21.8275,21.7657,21.7657,37700.0
2013-11-04 14:50:00,28.16,28.21,28.14,28.18,40800.0,21.7734,21.8121,21.7579,21.7889,40800.0
2013-11-04 14:55:00,28.18,28.19,28.16,28.16,14200.0,21.7889,21.7966,21.7734,21.7734,14200.0
2013-11-04 15:00:00,28.16,28.17,28.14,28.14,25500.0,21.7734,21.7811,21.7579,21.7579,25500.0
2013-11-04 15:05:00,28.14,28.18,28.14,28.14,26900.0,21.7579,21.7889,21.7579,21.7579,26900.0
2013-11-04 15:10:00,28.14,28.19,28.14,28.19,30200.0,21.7579,21.7966,21.7579,21.7966,30200.0
2013-11-04 15:15:00,28.19,28.3,28.18,28.29,36400.0,21.7966,21.8817,21.7889,21.8739,36400.0
2013-11-04 15:20:00,28.3,28.3,28.27,28.27,54100.0,21.8817,21.8817,21.8585,21.8585,54100.0
2013-11-04 15:25:00,28.28,28.35,28.27,28.35,48700.0,21.8662,21.9203,21.8585,21.9203,48700.0
2013-11-04 15:30:00,28.35,28.35,28.24,28.28,72500.0,21.9203,21.9203,21.8353,21.8662,72500.0
2013-11-04 15:35:00,28.29,28.32,28.28,28.29,37900.0,21.8739,21.8971,21.8662,21.8739,37900.0
2013-11-04 15:40:00,28.29,28.3,28.24,28.27,75400.0,21.8739,21.8817,21.8353,21.8585,75400.0
2013-11-04 15:45:00,28.26,28.27,28.23,28.23,40700.0,21.8507,21.8585,21.8275,21.8275,40700.0
2013-11-04 15:50:00,28.24,28.25,28.21,28.23,158800.0,21.8353,21.843,21.8121,21.8275,158800.0
2013-11-04 15:55:00,28.23,28.26,28.23,28.25,193000.0,21.8275,21.8507,21.8275,21.843,193000.0
2013-11-05 09:30:00,28.22,28.4,28.22,28.4,45000.0,21.8198,21.959,21.8198,21.959,45000.0
2013-11-05 09:35:00,28.4,28.4,28.31,28.37,37600.0,21.959,21.959,21.8894,21.9358,37600.0
2013-11-05 09:40:00,28.39,28.43,28.31,28.43,72600.0,21.9512,21.9822,21.8894,21.9822,72600.0
2013-11-05 09:45:00,28.43,28.43,28.32,28.37,30500.0,21.9822,21.9822,21.8971,21.9358,30500.0
2013-11-05 09:50:00,28.36,28.4,28.33,28.34,24500.0,21.928,21.959,21.9048,21.9126,24500.0
2013-11-05 09:55:00,28.34,28.44,28.34,28.44,24700.0,21.9126,21.9899,21.9126,21.9899,24700.0
2013-11-05 10:00:00,28.44,28.45,28.29,28.34,46000.0,21.9899,21.9976,21.8739,21.9126,46000.0
2013-11-05 10:05:00,28.35,28.38,28.3,28.35,31900.0,21.9203,21.9435,21.8817,21.9203,31900.0
2013-11-05 10:10:00,28.35,28.35,28.27,28.27,34100.0,21.9203,21.9203,21.8585,21.8585,34100.0
2013-11-05 10:15:00,28.27,28.29,28.23,28.25,31100.0,21.8585,21.8739,21.8275,21.843,31100.0
2013-11-05 10:20:00,28.26,28.27,28.24,28.26,33200.0,21.8507,21.8585,21.8353,21.8507,33200.0
2013-11-05 10:25:00,28.25,28.28,28.25,28.27,26800.0,21.843,21.8662,21.843,21.8585,26800.0
2013-11-05 10:30:00,28.27,28.32,28.26,28.3,38500.0,21.8585,21.8971,21.8507,21.8817,38500.0
2013-11-05 10:35:00,28.29,28.32,28.24,28.31,21800.0,21.8739,21.8971,21.8353,21.8894,21800.0
2013-11-05 10:40:00,28.32,28.46,28.32,28.38,91800.0,21.8971,22.0054,21.8971,21.9435,91800.0
2013-11-05 10:45:00,28.38,28.42,28.38,28.4,35000.0,21.9435,21.9744,21.9435,21.959,35000.0
2013-11-05 10:50:00,28.4,28.47,28.4,28.46,58000.0,21.959,22.0131,21.959,22.0054,58000.0
2013-11-05 10:55:00,28.47,28.49,28.44,28.49,39700.0,22.0131,22.0286,21.9899,22.0286,39700.0
2013-11-05 11:00:00,28.49,28.62,28.49,28.58,87900.0,22.0286,22.1291,22.0286,22.0981,87900.0
2013-11-05 11:05:00,28.57,28.58,28.51,28.51,38500.0,22.0904,22.0981,22.044,22.044,38500.0
2013-11-05 11:10:00,28.51,28.53,28.49,28.51,91300.0,22.044,22.0595,22.0286,22.044,91300.0
2013-11-05 11:15:00,28.49,28.51,28.49,28.5,23900.0,22.0286,22.044,22.0286,22.0363,23900.0
2013-11-05 11:20:00,28.5,28.51,28.46,28.47,43000.0,22.0363,22.044,22.0054,22.0131,43000.0
2013-11-05 11:25:00,28.47,28.49,28.47,28.47,8200.0,22.0131,22.0286,22.0131,22.0131,8200.0
2013-11-05 11:30:00,28.47,28.52,28.47,28.5,31700.0,22.0131,22.0518,22.0131,22.0363,31700.0
2013-11-05 11:35:00,28.49,28.52,28.47,28.47,20600.0,22.0286,22.0518,22.0131,22.0131,20600.0
2013-11-05 11:40:00,28.47,28.47,28.38,28.38,31100.0,22.0131,22.0131,21.9435,21.9435,31100.0
2013-11-05 11:45:00,28.39,28.41,28.36,28.36,29100.0,21.9512,21.9667,21.928,21.928,29100.0
2013-11-05 11:50:00,28.36,28.42,28.36,28.4,49600.0,21.928,21.9744,21.928,21.959,49600.0
2013-11-05 11:55:00,28.4,28.41,28.39,28.4,14300.0,21.959,21.9667,21.9512,21.959,14300.0
2013-11-05 12:00:00,28.4,28.45,28.4,28.44,35200.0,21.959,21.9976,21.959,21.9899,35200.0
2013-11-05 12:05:00,28.43,28.47,28.42,28.42,35500.0,21.9822,22.0131,21.9744,21.9744,35500.0
2013-11-05 12:10:00,28.42,28.43,28.41,28.42,5000.0,21.9744,21.9822,21.9667,21.9744,5000.0
2013-11-05 12:15:00,28.42,28.44,28.41,28.44,6800.0,21.9744,21.9899,21.9667,21.9899,6800.0
2013-11-05 12:20:00,28.44,28.5,28.44,28.46,38300.0,21.9899,22.0363,21.9899,22.0054,38300.0
2013-11-05 12:25:00,28.45,28.48,28.43,28.46,64500.0,21.9976,22.0208,21.9822,22.0054,64500.0
2013-11-05 12:30:00,28.46,28.46,28.44,28.45,8000.0,22.0054,22.0054,21.9899,21.9976,8000.0
2013-11-05 12:35:00,28.44,28.46,28.42,28.44,20700.0,21.9899,22.0054,21.9744,21.9899,20700.0
2013-11-05 12:40:00,28.44,28.46,28.42,28.45,22100.0,21.9899,22.0054,21.9744,21.9976,22100.0
2013-11-05 12:45:00,28.45,28.45,28.43,28.44,7600.0,21.9976,21.9976,21.9822,21.9899,7600.0
2013-11-05 12:50:00,28.44,28.46,28.4,28.46,54600.0,21.9899,22.0054,21.959,22.0054,54600.0
2013-11-05 12:55:00,28.47,28.49,28.43,28.43,30500.0,22.0131,22.0286,21.9822,21.9822,30500.0
2013-11-05 13:00:00,28.43,28.49,28.43,28.48,70500.0,21.9822,22.0286,21.9822,22.0208,70500.0
2013-11-05 13:05:00,28.47,28.49,28.47,28.47,8400.0,22.0131,22.0286,22.0131,22.0131,8400.0
2013-11-05 13:10:00,28.48,28.5,28.45,28.49,25600.0,22.0208,22.0363,21.9976,22.0286,25600.0
2013-11-05 13:15:00,28.49,28.49,28.46,28.46,8100.0,22.0286,22.0286,22.0054,22.0054,8100.0
2013-11-05 13:20:00,28.46,28.46,28.43,28.45,20200.0,22.0054,22.0054,21.9822,21.9976,20200.0
2013-11-05 13:25:00,28.44,28.45,28.41,28.42,20200.0,21.9899,21.9976,21.9667,21.9744,20200.0
2013-11-05 13:30:00,28.42,28.46,28.42,28.46,40200.0,21.9744,22.0054,21.9744,22.0054,40200.0
2013-11-05 13:35:00,28.46,28.46,28.43,28.44,16500.0,22.0054,22.0054,21.9822,21.9899,16500.0
2013-11-05 13:40:00,28.45,28.45,28.4,28.4,19300.0,21.9976,21.9976,21.959,21.959,19300.0
2013-11-05 13:45:00,28.41,28.44,28.41,28.42,24700.0,21.9667,21.9899,21.9667,21.9744,24700.0
2013-11-05 13:50:00,28.41,28.43,28.4,28.4,24800.0,21.9667,21.9822,21.959,21.959,24800.0
2013-11-05 13:55:00,28.4,28.43,28.39,28.41,55400.0,21.959,21.9822,21.9512,21.9667,55400.0
2013-11-05 14:00:00,28.4,28.42,28.39,28.41,51400.0,21.959,21.9744,21.9512,21.9667,51400.0
2013-11-05 14:05:00,28.41,28.41,28.38,28.39,35900.0,21.9667,21.9667,21.9435,21.9512,35900.0
2013-11-05 14:10:00,28.39,28.4,28.31,28.31,76900.0,21.9512,21.959,21.8894,21.8894,76900.0
2013-11-05 14:15:00,28.31,28.34,28.28,28.28,30100.0,21.8894,21.9126,21.8662,21.8662,30100.0
2013-11-05 14:20:00,28.28,28.28,28.23,28.26,24400.0,21.8662,21.8662,21.8275,21.8507,24400.0
2013-11-05 14:25:00,28.26,28.28,28.24,28.24,22400.0,21.8507,21.8662,21.8353,21.8353,22400.0
2013-11-05 14:30:00,28.25,28.29,28.24,28.29,26700.0,21.843,21.8739,21.8353,21.8739,26700.0
2013-11-05 14:35:00,28.29,28.3,28.28,28.28,16900.0,21.8739,21.8817,21.8662,21.8662,16900.0
2013-11-05 14:40:00,28.27,28.34,28.27,28.33,36000.0,21.8585,21.9126,21.8585,21.9048,36000.0
2013-11-05 14:45:00,28.34,28.37,28.3,28.35,30500.0,21.9126,21.9358,21.8817,21.9203,30500.0
2013-11-05 14:50:00,28.35,28.37,28.34,28.37,14100.0,21.9203,21.9358,21.9126,21.9358,14100.0
2013-11-05 14:55:00,28.37,28.39,28.36,28.39,15900.0,21.9358,21.9512,21.928,21.9512,15900.0
2013-11-05 15:00:00,28.38,28.4,28.36,28.37,42000.0,21.9435,21.959,21.928,21.9358,42000.0
2013-11-05 15:05:00,28.36,28.38,28.35,28.37,32000.0,21.928,21.9435,21.9203,21.9358,32000.0
2013-11-05 15:10:00,28.37,28.38,28.35,28.37,35300.0,21.9358,21.9435,21.9203,21.9358,35300.0
2013-11-05 15:15:00,28.37,28.39,28.35,28.37,47100.0,21.9358,21.9512,21.9203,21.9358,47100.0
2013-11-05 15:20:00,28.37,28.38,28.34,28.34,32000.0,21.9358,21.9435,21.9126,21.9126,32000.0
2013-11-05 15:25:00,28.34,28.34,28.32,28.32,20700.0,21.9126,21.9126,21.8971,21.8971,20700.0
2013-11-05 15:30:00,28.32,28.34,28.3,28.34,40500.0,21.8971,21.9126,21.8817,21.9126,40500.0
2013-11-05 15:35:00,28.34,28.34,28.3,28.33,59700.0,21.9126,21.9126,21.8817,21.9048,59700.0
2013-11-05 15:40:00,28.34,28.35,28.31,28.34,65300.0,21.9126,21.9203,21.8894,21.9126,65300.0
2013-11-05 15:45:00,28.33,28.33,28.31,28.32,90600.0,21.9048,21.9048,21.8894,21.8971,90600.0
2013-11-05 15:50:00,28.31,28.33,28.31,28.33,46100.0,21.8894,21.9048,21.8894,21.9048,46100.0
2013-11-05 15:55:00,28.33,28.35,28.31,28.31,131800.0,21.9048,21.9203,21.8894,21.8894,131800.0
2013-11-06 09:30:00,28.42,28.59,28.42,28.46,14400.0,21.9744,22.1059,21.9744,22.0054,14400.0
2013-11-06 09:35:00,28.47,28.59,28.47,28.55,10900.0,22.0131,22.1059,22.0131,22.075,10900.0
2013-11-06 09:40:00,28.52,28.55,28.47,28.52,62900.0,22.0518,22.075,22.0131,22.0518,62900.0
2013-11-06 09:45:00,28.52,28.52,28.48,28.5,16200.0,22.0518,22.0518,22.0208,22.0363,16200.0
2013-11-06 09:50:00,28.5,28.51,28.46,28.49,11000.0,22.0363,22.044,22.0054,22.0286,11000.0
2013-11-06 09:55:00,28.48,28.5,28.43,28.47,10700.0,22.0208,22.0363,21.9822,22.0131,10700.0
2013-11-06 10:00:00,28.48,28.5,28.47,28.47,4300.0,22.0208,22.0363,22.0131,22.0131,4300.0
2013-11-06 10:05:00,28.45,28.49,28.43,28.47,9800.0,21.9976,22.0286,21.9822,22.0131,9800.0
2013-11-06 10:10:00,28.47,28.49,28.46,28.48,10900.0,22.0131,22.0286,22.0054,22.0208,10900.0
2013-11-06 10:15:00,28.48,28.49,28.46,28.47,5300.0,22.0208,22.0286,22.0054,22.0131,5300.0
2013-11-06 10:20:00,28.47,28.47,28.45,28.46,16900.0,22.0131,22.0131,21.9976,22.0054,16900.0
2013-11-06 10:25:00,28.46,28.49,28.43,28.44,11100.0,22.0054,22.0286,21.9822,21.9899,11100.0
2013-11-06 10:30:00,28.44,28.47,28.42,28.44,33200.0,21.9899,22.0131,21.9744,21.9899,33200.0
2013-11-06 10:35:00,28.45,28.49,28.45,28.45,21800.0,21.9976,22.0286,21.9976,21.9976,21800.0
2013-11-06 10:40:00,28.45,28.47,28.44,28.46,17800.0,21.9976,22.0131,21.9899,22.0054,17800.0
2013-11-06 10:45:00,28.46,28.49,28.43,28.44,18200.0,22.0054,22.0286,21.9822,21.9899,18200.0
2013-11-06 10:50:00,28.44,28.44,28.32,28.34,16000.0,21.9899,21.9899,21.8971,21.9126,16000.0
2013-11-06 10:55:00,28.34,28.41,28.34,28.4,20300.0,21.9126,21.9667,21.9126,21.959,20300.0
2013-11-06 11:00:00,28.41,28.41,28.34,28.35,12200.0,21.9667,21.9667,21.9126,21.9203,12200.0
2013-11-06 11:05:00,28.35,28.35,28.28,28.28,12300.0,21.9203,21.9203,21.8662,21.8662,12300.0
2013-11-06 11:10:00,28.27,28.32,28.23,28.32,46000.0,21.8585,21.8971,21.8275,21.8971,46000.0
2013-11-06 11:15:00,28.32,28.36,28.21,28.21,104600.0,21.8971,21.928,21.8121,21.8121,104600.0
2013-11-06 11:20:00,28.22,28.23,28.17,28.18,51500.0,21.8198,21.8275,21.7811,21.7889,51500.0
2013-11-06 11:25:00,28.17,28.2,28.16,28.18,17300.0,21.7811,21.8043,21.7734,21.7889,17300.0
2013-11-06 11:30:00,28.19,28.2,28.14,28.14,14100.0,21.7966,21.8043,21.7579,21.7579,14100.0
2013-11-06 11:35:00,28.15,28.15,28.1,28.13,13700.0,21.7657,21.7657,21.727,21.7502,13700.0
2013-11-06 11:40:00,28.12,28.14,28.09,28.14,20000.0,21.7425,21.7579,21.7193,21.7579,20000.0
2013-11-06 11:45:00,28.14,28.16,28.09,28.09,48700.0,21.7579,21.7734,21.7193,21.7193,48700.0
2013-11-06 11:50:00,28.08,28.13,28.07,28.08,145900.0,21.7115,21.7502,21.7038,21.7115,145900.0
2013-11-06 11:55:00,28.08,28.11,28.08,28.1,28500.0,21.7115,21.7347,21.7115,21.727,28500.0
2013-11-06 12:00:00,28.1,28.1,28.07,28.07,33600.0,21.727,21.727,21.7038,21.7038,33600.0
2013-11-06 12:05:00,28.07,28.09,28.07,28.08,7300.0,21.7038,21.7193,21.7038,21.7115,7300.0
2013-11-06 12:10:00,28.08,28.09,28.06,28.08,24900.0,21.7115,21.7193,21.6961,21.7115,24900.0
2013-11-06 12:15:00,28.08,28.08,28.06,28.07,9000.0,21.7115,21.7115,21.6961,21.7038,9000.0
2013-11-06 12:20:00,28.07,28.08,28.05,28.08,12600.0,21.7038,21.7115,21.6884,21.7115,12600.0
2013-11-06 12:25:00,28.09,28.13,28.09,28.11,23400.0,21.7193,21.7502,21.7193,21.7347,23400.0
2013-11-06 12:30:00,28.11,28.13,28.1,28.13,14200.0,21.7347,21.7502,21.727,21.7502,14200.0
2013-11-06 12:35:00,28.14,28.19,28.11,28.11,13500.0,21.7579,21.7966,21.7347,21.7347,13500.0
2013-11-06 12:40:00,28.12,28.13,28.12,28.13,7700.0,21.7425,21.7502,21.7425,21.7502,7700.0
2013-11-06 12:45:00,28.13,28.13,28.09,28.11,15100.0,21.7502,21.7502,21.7193,21.7347,15100.0
2013-11-06 12:50:00,28.1,28.11,28.08,28.09,23800.0,21.727,21.7347,21.7115,21.7193,23800.0
2013-11-06 12:55:00,28.08,28.12,28.08,28.1,16300.0,21.7115,21.7425,21.7115,21.727,16300.0
2013-11-06 13:00:00,28.1,28.12,28.09,28.11,12500.0,21.727,21.7425,21.7193,21.7347,12500.0
2013-11-06 13:05:00,28.11,28.12,28.09,28.09,62600.0,21.7347,21.7425,21.7193,21.7193,62600.0
2013-11-06 13:10:00,28.09,28.11,28.06,28.1,58200.0,21.7193,21.7347,21.6961,21.727,58200.0
2013-11-06 13:15:00,28.1,28.12,28.1,28.11,13700.0,21.727,21.7425,21.727,21.7347,13700.0
2013-11-06 13:20:00,28.11,28.12,28.11,28.12,8900.0,21.7347,21.7425,21.7347,21.7425,8900.0
2013-11-06 13:25:00,28.12,28.14,28.1,28.1,35900.0,21.7425,21.7579,21.727,21.727,35900.0
2013-11-06 13:30:00,28.11,28.11,28.1,28.1,15700.0,21.7347,21.7347,21.727,21.727,15700.0
2013-11-06 13:35:00,28.1,28.11,28.06,28.06,13600.0,21.727,21.7347,21.6961,21.6961,13600.0
2013-11-06 13:40:00,28.06,28.06,28.03,28.04,8100.0,21.6961,21.6961,21.6729,21.6806,8100.0
2013-11-06 13:45:00,28.04,28.05,28.02,28.03,9200.0,21.6806,21.6884,21.6652,21.6729,9200.0
2013-11-06 13:50:00,28.03,28.03,27.98,27.98,30200.0,21.6729,21.6729,21.6342,21.6342,30200.0
2013-11-06 13:55:00,27.99,28.02,27.98,28.0,35200.0,21.642,21.6652,21.6342,21.6497,35200.0
2013-11-06 14:00:00,28.0,28.04,28.0,28.03,13500.0,21.6497,21.6806,21.6497,21.6729,13500.0
2013-11-06 14:05:00,28.02,28.03,28.02,28.03,11700.0,21.6652,21.6729,21.6652,21.6729,11700.0
2013-11-06 14:10:00,28.03,28.03,27.99,27.99,8800.0,21.6729,21.6729,21.642,21.642,8800.0
2013-11-06 14:15:00,27.99,27.99,27.93,27.93,30400.0,21.642,21.642,21.5956,21.5956,30400.0
2013-11-06 14:20:00,27.93,27.96,27.89,27.95,55100.0,21.5956,21.6188,21.5646,21.611,55100.0
2013-11-06 14:25:00,27.96,28.02,27.95,28.02,40500.0,21.6188,21.6652,21.611,21.6652,40500.0
2013-11-06 14:30:00,28.01,28.06,27.99,28.04,56600.0,21.6574,21.6961,21.642,21.6806,56600.0
2013-11-06 14:35:00,28.04,28.06,28.03,28.04,51700.0,21.6806,21.6961,21.6729,21.6806,51700.0
2013-11-06 14:40:00,28.05,28.08,28.04,28.05,46700.0,21.6884,21.7115,21.6806,21.6884,46700.0
2013-11-06 14:45:00,28.05,28.07,28.05,28.05,28700.0,21.6884,21.7038,21.6884,21.6884,28700.0
2013-11-06 14:50:00,28.05,28.1,28.04,28.1,23800.0,21.6884,21.727,21.6806,21.727,23800.0
2013-11-06 14:55:00,28.1,28.11,28.09,28.11,10800.0,21.727,21.7347,21.7193,21.7347,10800.0
2013-11-06 15:00:00,28.11,28.11,28.09,28.1,10400.0,21.7347,21.7347,21.7193,21.727,10400.0
2013-11-06 15:05:00,28.1,28.11,28.08,28.09,28100.0,21.727,21.7347,21.7115,21.7193,28100.0
2013-11-06 15:10:00,28.09,28.13,28.09,28.1,35900.0,21.7193,21.7502,21.7193,21.727,35900.0
2013-11-06 15:15:00,28.09,28.12,28.09,28.11,11600.0,21.7193,21.7425,21.7193,21.7347,11600.0
2013-11-06 15:20:00,28.1,28.12,28.1,28.11,9900.0,21.727,21.7425,21.727,21.7347,9900.0
2013-11-06 15:25:00,28.1,28.13,28.08,28.09,17100.0,21.727,21.7502,21.7115,21.7193,17100.0
2013-11-06 15:30:00,28.09,28.1,28.07,28.1,17200.0,21.7193,21.727,21.7038,21.727,17200.0
2013-11-06 15:35:00,28.1,28.13,28.08,28.12,21800.0,21.727,21.7502,21.7115,21.7425,21800.0
2013-11-06 15:40:00,28.12,28.14,28.1,28.11,59800.0,21.7425,21.7579,21.727,21.7347,59800.0
2013-11-06 15:45:00,28.12,28.16,28.11,28.12,37000.0,21.7425,21.7734,21.7347,21.7425,37000.0
2013-11-06 15:50:00,28.12,28.16,28.12,28.16,40000.0,21.7425,21.7734,21.7425,21.7734,40000.0
2013-11-06 15:55:00,28.15,28.18,28.13,28.15,128300.0,21.7657,21.7889,21.7502,21.7657,128300.0
2013-11-07 09:30:00,28.44,28.48,28.32,28.36,67000.0,21.9899,22.0208,21.8971,21.928,67000.0
2013-11-07 09:35:00,28.36,28.49,28.36,28.39,24400.0,21.928,22.0286,21.928,21.9512,24400.0
2013-11-07 09:40:00,28.4,28.44,28.32,28.35,57200.0,21.959,21.9899,21.8971,21.9203,57200.0
2013-11-07 09:45:00,28.35,28.37,28.28,28.29,29000.0,21.9203,21.9358,21.8662,21.8739,29000.0
2013-11-07 09:50:00,28.29,28.29,28.16,28.19,19300.0,21.8739,21.8739,21.7734,21.7966,19300.0
2013-11-07 09:55:00,28.18,28.18,28.05,28.07,45100.0,21.7889,21.7889,21.6884,21.7038,45100.0
2013-11-07 10:00:00,28.08,28.12,27.96,28.05,80900.0,21.7115,21.7425,21.6188,21.6884,80900.0
2013-11-07 10:05:00,28.05,28.07,28.01,28.04,21400.0,21.6884,21.7038,21.6574,21.6806,21400.0
2013-11-07 10:10:00,28.03,28.3,28.02,28.27,121800.0,21.6729,21.8817,21.6652,21.8585,121800.0
2013-11-07 10:15:00,28.27,28.29,28.22,28.23,37500.0,21.8585,21.8739,21.8198,21.8275,37500.0
2013-11-07 10:20:00,28.23,28.23,28.18,28.19,35000.0,21.8275,21.8275,21.7889,21.7966,35000.0
2013-11-07 10:25:00,28.2,28.23,28.17,28.19,73600.0,21.8043,21.8275,21.7811,21.7966,73600.0
2013-11-07 10:30:00,28.18,28.21,28.13,28.14,33700.0,21.7889,21.8121,21.7502,21.7579,33700.0
2013-11-07 10:35:00,28.14,28.21,28.14,28.19,37600.0,21.7579,21.8121,21.7579,21.7966,37600.0
2013-11-07 10:40:00,28.19,28.24,28.18,28.22,27800.0,21.7966,21.8353,21.7889,21.8198,27800.0
2013-11-07 10:45:00,28.21,28.21,28.14,28.19,22600.0,21.8121,21.8121,21.7579,21.7966,22600.0
2013-11-07 10:50:00,28.19,28.25,28.15,28.25,36700.0,21.7966,21.843,21.7657,21.843,36700.0
2013-11-07 10:55:00,28.25,28.28,28.25,28.25,28400.0,21.843,21.8662,21.843,21.843,28400.0
2013-11-07 11:00:00,28.25,28.3,28.23,28.3,36200.0,21.843,21.8817,21.8275,21.8817,36200.0
2013-11-07 11:05:00,28.3,28.3,28.24,28.26,47000.0,21.8817,21.8817,21.8353,21.8507,47000.0
2013-11-07 11:10:00,28.25,28.27,28.24,28.25,31600.0,21.843,21.8585,21.8353,21.843,31600.0
2013-11-07 11:15:00,28.26,28.27,28.23,28.23,36100.0,21.8507,21.8585,21.8275,21.8275,36100.0
2013-11-07 11:20:00,28.23,28.26,28.23,28.23,12800.0,21.8275,21.8507,21.8275,21.8275,12800.0
2013-11-07 11:25:00,28.23,28.23,28.19,28.19,19900.0,21.8275,21.8275,21.7966,21.7966,19900.0
2013-11-07 11:30:00,28.2,28.24,28.17,28.24,14300.0,21.8043,21.8353,21.7811,21.8353,14300.0
2013-11-07 11:35:00,28.24,28.3,28.24,28.3,13700.0,21.8353,21.8817,21.8353,21.8817,13700.0
2013-11-07 11:40:00,28.29,28.34,28.28,28.34,13100.0,21.8739,21.9126,21.8662,21.9126,13100.0
2013-11-07 11:45:00,28.34,28.37,28.34,28.35,92600.0,21.9126,21.9358,21.9126,21.9203,92600.0
2013-11-07 11:50:00,28.35,28.38,28.35,28.36,27500.0,21.9203,21.9435,21.9203,21.928,27500.0
2013-11-07 11:55:00,28.36,28.38,28.35,28.37,14300.0,21.928,21.9435,21.9203,21.9358,14300.0
2013-11-07 12:00:00,28.38,28.44,28.38,28.43,21500.0,21.9435,21.9899,21.9435,21.9822,21500.0
2013-11-07 12:05:00,28.44,28.45,28.41,28.41,295800.0,21.9899,21.9976,21.9667,21.9667,295800.0
2013-11-07 12:10:00,28.41,28.41,28.38,28.39,30100.0,21.9667,21.9667,21.9435,21.9512,30100.0
2013-11-07 12:15:00,28.4,28.41,28.4,28.41,13600.0,21.959,21.9667,21.959,21.9667,13600.0
2013-11-07 12:20:00,28.4,28.41,28.39,28.39,11000.0,21.959,21.9667,21.9512,21.9512,11000.0
2013-11-07 12:25:00,28.39,28.4,28.33,28.34,24500.0,21.9512,21.959,21.9048,21.9126,24500.0
2013-11-07 12:30:00,28.33,28.35,28.33,28.34,12900.0,21.9048,21.9203,21.9048,21.9126,12900.0
2013-11-07 12:35:00,28.34,28.37,28.34,28.37,17700.0,21.9126,21.9358,21.9126,21.9358,17700.0
2013-11-07 12:40:00,28.36,28.4,28.36,28.4,13400.0,21.928,21.959,21.928,21.959,13400.0
2013-11-07 12:45:00,28.4,28.4,28.37,28.38,17400.0,21.959,21.959,21.9358,21.9435,17400.0
2013-11-07 12:50:00,28.39,28.41,28.36,28.39,22600.0,21.9512,21.9667,21.928,21.9512,22600.0
2013-11-07 12:55:00,28.4,28.4,28.3,28.31,12600.0,21.959,21.959,21.8817,21.8894,12600.0
2013-11-07 13:00:00,28.29,28.31,28.28,28.31,16900.0,21.8739,21.8894,21.8662,21.8894,16900.0
2013-11-07 13:05:00,28.31,28.34,28.3,28.34,28400.0,21.8894,21.9126,21.8817,21.9126,28400.0
2013-11-07 13:10:00,28.34,28.35,28.34,28.34,11700.0,21.9126,21.9203,21.9126,21.9126,11700.0
2013-11-07 13:15:00,28.34,28.35,28.33,28.34,11900.0,21.9126,21.9203,21.9048,21.9126,11900.0
2013-11-07 13:20:00,28.33,28.35,28.29,28.34,41300.0,21.9048,21.9203,21.8739,21.9126,41300.0
2013-11-07 13:25:00,28.34,28.35,28.31,28.31,16700.0,21.9126,21.9203,21.8894,21.8894,16700.0
2013-11-07 13:30:00,28.32,28.32,28.3,28.32,24200.0,21.8971,21.8971,21.8817,21.8971,24200.0
2013-11-07 13:35:00,28.32,28.32,28.27,28.3,22600.0,21.8971,21.8971,21.8585,21.8817,22600.0
2013-11-07 13:40:00,28.31,28.31,28.22,28.22,6200.0,21.8894,21.8894,21.8198,21.8198,6200.0
2013-11-07 13:45:00,28.21,28.23,28.15,28.15,16400.0,21.8121,21.8275,21.7657,21.7657,16400.0
2013-11-07 13:50:00,28.15,28.15,28.12,28.12,13500.0,21.7657,21.7657,21.7425,21.7425,13500.0
2013-11-07 13:55:00,28.11,28.13,28.1,28.12,16700.0,21.7347,21.7502,21.727,21.7425,16700.0
2013-11-07 14:00:00,28.12,28.12,28.02,28.04,46900.0,21.7425,21.7425,21.6652,21.6806,46900.0
2013-11-07 14:05:00,28.04,28.08,28.04,28.05,63500.0,21.6806,21.7115,21.6806,21.6884,63500.0
2013-11-07 14:10:00,28.05,28.06,28.04,28.05,36000.0,21.6884,21.6961,21.6806,21.6884,36000.0
2013-11-07 14:15:00,28.03,28.05,28.01,28.04,37000.0,21.6729,21.6884,21.6574,21.6806,37000.0
2013-11-07 14:20:00,28.03,28.04,28.01,28.01,18000.0,21.6729,21.6806,21.6574,21.6574,18000.0
2013-11-07 14:25:00,28.02,28.03,27.99,28.0,17700.0,21.6652,21.6729,21.642,21.6497,17700.0
2013-11-07 14:30:00,27.99,28.02,27.98,28.0,35100.0,21.642,21.6652,21.6342,21.6497,35100.0
2013-11-07 14:35:00,27.99,28.05,27.99,28.05,37800.0,21.642,21.6884,21.642,21.6884,37800.0
2013-11-07 14:40:00,28.04,28.07,28.04,28.06,20600.0,21.6806,21.7038,21.6806,21.6961,20600.0
2013-11-07 14:45:00,28.06,28.06,28.02,28.03,21700.0,21.6961,21.6961,21.6652,21.6729,21700.0
2013-11-07 14:50:00,28.03,28.08,28.0,28.08,52200.0,21.6729,21.7115,21.6497,21.7115,52200.0
2013-11-07 14:55:00,28.08,28.09,28.04,28.04,10800.0,21.7115,21.7193,21.6806,21.6806,10800.0
2013-11-07 15:00:00,28.04,28.05,28.01,28.05,25800.0,21.6806,21.6884,21.6574,21.6884,25800.0
2013-11-07 15:05:00,28.04,28.04,27.99,28.01,30400.0,21.6806,21.6806,21.642,21.6574,30400.0
2013-11-07 15:10:00,28.01,28.08,28.01,28.06,51300.0,21.6574,21.7115,21.6574,21.6961,51300.0
2013-11-07 15:15:00,28.06,28.06,28.02,28.03,21300.0,21.6961,21.6961,21.6652,21.6729,21300.0
2013-11-07 15:20:00,28.02,28.03,27.99,28.0,54000.0,21.6652,21.6729,21.642,21.6497,54000.0
2013-11-07 15:25:00,28.0,28.04,27.98,27.98,52600.0,21.6497,21.6806,21.6342,21.6342,52600.0
2013-11-07 15:30:00,27.97,28.0,27.95,27.96,55900.0,21.6265,21.6497,21.611,21.6188,55900.0
2013-11-07 15:35:00,27.96,27.96,27.92,27.93,151400.0,21.6188,21.6188,21.5878,21.5956,151400.0
2013-11-07 15:40:00,27.93,27.95,27.9,27.91,71100.0,21.5956,21.611,21.5724,21.5801,71100.0
2013-11-07 15:45:00,27.91,27.99,27.89,27.94,111700.0,21.5801,21.642,21.5646,21.6033,111700.0
2013-11-07 15:50:00,27.94,27.98,27.92,27.96,129200.0,21.6033,21.6342,21.5878,21.6188,129200.0
2013-11-07 15:55:00,27.96,28.0,27.95,28.0,124000.0,21.6188,21.6497,21.611,21.6497,124000.0
2013-11-08 09:30:00,27.88,27.96,27.72,27.75,94700.0,21.5569,21.6188,21.4332,21.4564,94700.0
2013-11-08 09:35:00,27.75,27.78,27.66,27.71,37800.0,21.4564,21.4796,21.3868,21.4255,37800.0
2013-11-08 09:40:00,27.73,27.73,27.63,27.71,31600.0,21.4409,21.4409,21.3636,21.4255,31600.0
2013-11-08 09:45:00,27.72,27.77,27.67,27.68,61900.0,21.4332,21.4719,21.3945,21.4023,61900.0
2013-11-08 09:50:00,27.67,27.74,27.67,27.67,35200.0,21.3945,21.4487,21.3945,21.3945,35200.0
2013-11-08 09:55:00,27.66,27.72,27.65,27.67,29300.0,21.3868,21.4332,21.3791,21.3945,29300.0
2013-11-08 10:00:00,27.66,27.69,27.63,27.63,63200.0,21.3868,21.41,21.3636,21.3636,63200.0
2013-11-08 10:05:00,27.62,27.62,27.5,27.54,43500.0,21.3559,21.3559,21.2631,21.294,43500.0
2013-11-08 10:10:00,27.55,27.68,27.55,27.61,56600.0,21.3017,21.4023,21.3017,21.3481,56600.0
2013-11-08 10:15:00,27.61,27.62,27.57,27.59,42400.0,21.3481,21.3559,21.3172,21.3327,42400.0
2013-11-08 10:20:00,27.58,27.59,27.54,27.58,71700.0,21.3249,21.3327,21.294,21.3249,71700.0
2013-11-08 10:25:00,27.58,27.7,27.57,27.7,25000.0,21.3249,21.4177,21.3172,21.4177,25000.0
2013-11-08 10:30:00,27.69,27.76,27.68,27.74,50200.0,21.41,21.4641,21.4023,21.4487,50200.0
2013-11-08 10:35:00,27.74,27.76,27.72,27.75,33800.0,21.4487,21.4641,21.4332,21.4564,33800.0
2013-11-08 10:40:00,27.75,27.78,27.72,27.78,26800.0,21.4564,21.4796,21.4332,21.4796,26800.0
2013-11-08 10:45:00,27.78,27.81,27.76,27.77,74800.0,21.4796,21.5028,21.4641,21.4719,74800.0
2013-11-08 10:50:00,27.76,27.79,27.73,27.77,49900.0,21.4641,21.4873,21.4409,21.4719,49900.0
2013-11-08 10:55:00,27.77,27.83,27.75,27.82,28900.0,21.4719,21.5182,21.4564,21.5105,28900.0
2013-11-08 11:00:00,27.82,27.84,27.81,27.81,26300.0,21.5105,21.526,21.5028,21.5028,26300.0
2013-11-08 11:05:00,27.81,27.84,27.8,27.81,26200.0,21.5028,21.526,21.495,21.5028,26200.0
2013-11-08 11:10:00,27.81,27.93,27.81,27.92,52800.0,21.5028,21.5956,21.5028,21.5878,52800.0
2013-11-08 11:15:00,27.93,27.98,27.92,27.96,13100.0,21.5956,21.6342,21.5878,21.6188,13100.0
2013-11-08 11:20:00,27.96,28.02,27.95,27.99,27900.0,21.6188,21.6652,21.611,21.642,27900.0
2013-11-08 11:25:00,27.99,28.04,27.97,28.02,38500.0,21.642,21.6806,21.6265,21.6652,38500.0
2013-11-08 11:30:00,28.02,28.05,28.0,28.02,13100.0,21.6652,21.6884,21.6497,21.6652,13100.0
2013-11-08 11:35:00,28.03,28.1,28.03,28.08,11100.0,21.6729,21.727,21.6729,21.7115,11100.0
2013-11-08 11:40:00,28.08,28.14,28.07,28.09,16000.0,21.7115,21.7579,21.7038,21.7193,16000.0
2013-11-08 11:45:00,28.08,28.09,28.05,28.08,7500.0,21.7115,21.7193,21.6884,21.7115,7500.0
2013-11-08 11:50:00,28.08,28.1,28.01,28.02,45700.0,21.7115,21.727,21.6574,21.6652,45700.0
2013-11-08 11:55:00,28.03,28.12,28.02,28.07,21600.0,21.6729,21.7425,21.6652,21.7038,21600.0
2013-11-08 12:00:00,28.07,28.11,28.07,28.09,3500.0,21.7038,21.7347,21.7038,21.7193,3500.0
2013-11-08 12:05:00,28.09,28.1,28.08,28.08,8900.0,21.7193,21.727,21.7115,21.7115,8900.0
2013-11-08 12:10:00,28.08,28.09,27.98,28.02,16100.0,21.7115,21.7193,21.6342,21.6652,16100.0
2013-11-08 12:15:00,28.02,28.03,28.0,28.0,9800.0,21.6652,21.6729,21.6497,21.6497,9800.0
2013-11-08 12:20:00,28.0,28.04,28.0,28.04,16700.0,21.6497,21.6806,21.6497,21.6806,16700.0
2013-11-08 12:25:00,28.03,28.05,28.02,28.04,9800.0,21.6729,21.6884,21.6652,21.6806,9800.0
2013-11-08 12:30:00,28.03,28.05,28.02,28.05,10900.0,21.6729,21.6884,21.6652,21.6884,10900.0
2013-11-08 12:35:00,28.05,28.08,28.05,28.08,6100.0,21.6884,21.7115,21.6884,21.7115,6100.0
2013-11-08 12:40:00,28.08,28.08,28.06,28.08,7200.0,21.7115,21.7115,21.6961,21.7115,7200.0
2013-11-08 12:45:00,28.08,28.08,28.05,28.05,7100.0,21.7115,21.7115,21.6884,21.6884,7100.0
2013-11-08 12:50:00,28.05,28.05,28.01,28.04,7100.0,21.6884,21.6884,21.6574,21.6806,7100.0
2013-11-08 12:55:00,28.05,28.07,28.05,28.06,7000.0,21.6884,21.7038,21.6884,21.6961,7000.0
2013-11-08 13:00:00,28.06,28.06,28.03,28.04,19800.0,21.6961,21.6961,21.6729,21.6806,19800.0
2013-11-08 13:05:00,28.04,28.09,28.03,28.05,40500.0,21.6806,21.7193,21.6729,21.6884,40500.0
2013-11-08 13:10:00,28.05,28.09,28.05,28.08,37300.0,21.6884,21.7193,21.6884,21.7115,37300.0
2013-11-08 13:15:00,28.09,28.12,28.08,28.12,23000.0,21.7193,21.7425,21.7115,21.7425,23000.0
2013-11-08 13:20:00,28.11,28.15,28.09,28.14,23300.0,21.7347,21.7657,21.7193,21.7579,23300.0
2013-11-08 13:25:00,28.14,28.21,28.13,28.17,80400.0,21.7579,21.8121,21.7502,21.7811,80400.0
2013-11-08 13:30:00,28.18,28.19,28.1,28.1,57700.0,21.7889,21.7966,21.727,21.727,57700.0
2013-11-08 13:35:00,28.09,28.13,28.08,28.1,17600.0,21.7193,21.7502,21.7115,21.727,17600.0
2013-11-08 13:40:00,28.11,28.12,28.1,28.1,6000.0,21.7347,21.7425,21.727,21.727,6000.0
2013-11-08 13:45:00,28.09,28.17,28.08,28.12,23400.0,21.7193,21.7811,21.7115,21.7425,23400.0
2013-11-08 13:50:00,28.11,28.12,28.07,28.1,21400.0,21.7347,21.7425,21.7038,21.727,21400.0
2013-11-08 13:55:00,28.09,28.11,28.06,28.06,21200.0,21.7193,21.7347,21.6961,21.6961,21200.0
2013-11-08 14:00:00,28.05,28.11,28.05,28.1,21300.0,21.6884,21.7347,21.6884,21.727,21300.0
2013-11-08 14:05:00,28.09,28.1,28.04,28.08,40900.0,21.7193,21.727,21.6806,21.7115,40900.0
2013-11-08 14:10:00,28.09,28.09,28.05,28.09,18100.0,21.7193,21.7193,21.6884,21.7193,18100.0
2013-11-08 14:15:00,28.09,28.09,28.06,28.06,10100.0,21.7193,21.7193,21.6961,21.6961,10100.0
2013-11-08 14:20:00,28.07,28.11,28.04,28.08,44700.0,21.7038,21.7347,21.6806,21.7115,44700.0
2013-11-08 14:25:00,28.08,28.08,28.04,28.06,23100.0,21.7115,21.7115,21.6806,21.6961,23100.0
2013-11-08 14:30:00,28.06,28.1,28.05,28.08,19400.0,21.6961,21.727,21.6884,21.7115,19400.0
2013-11-08 14:35:00,28.07,28.07,28.04,28.06,17100.0,21.7038,21.7038,21.6806,21.6961,17100.0
2013-11-08 14:40:00,28.06,28.09,28.05,28.05,32500.0,21.6961,21.7193,21.6884,21.6884,32500.0
2013-11-08 14:45:00,28.06,28.11,28.05,28.11,46700.0,21.6961,21.7347,21.6884,21.7347,46700.0
2013-11-08 14:50:00,28.1,28.12,28.09,28.09,34000.0,21.727,21.7425,21.7193,21.7193,34000.0
2013-11-08 14:55:00,28.09,28.15,28.09,28.13,87900.0,21.7193,21.7657,21.7193,21.7502,87900.0
2013-11-08 15:00:00,28.12,28.13,28.09,28.11,51400.0,21.7425,21.7502,21.7193,21.7347,51400.0
2013-11-08 15:05:00,28.11,28.18,28.11,28.13,53300.0,21.7347,21.7889,21.7347,21.7502,53300.0
2013-11-08 15:10:00,28.12,28.14,28.11,28.12,47200.0,21.7425,21.7579,21.7347,21.7425,47200.0
2013-11-08 15:15:00,28.13,28.13,28.1,28.11,119900.0,21.7502,21.7502,21.727,21.7347,119900.0
2013-11-08 15:20:00,28.11,28.15,28.1,28.14,33200.0,21.7347,21.7657,21.727,21.7579,33200.0
2013-11-08 15:25:00,28.15,28.18,28.14,28.14,24300.0,21.7657,21.7889,21.7579,21.7579,24300.0
2013-11-08 15:30:00,28.14,28.17,28.11,28.16,51700.0,21.7579,21.7811,21.7347,21.7734,51700.0
2013-11-08 15:35:00,28.16,28.21,28.15,28.19,29800.0,21.7734,21.8121,21.7657,21.7966,29800.0
2013-11-08 15:40:00,28.19,28.32,28.19,28.3,139400.0,21.7966,21.8971,21.7966,21.8817,139400.0
2013-11-08 15:45:00,28.31,28.33,28.3,28.3,120500.0,21.8894,21.9048,21.8817,21.8817,120500.0
2013-11-08 15:50:00,28.31,28.33,28.29,28.3,93200.0,21.8894,21.9048,21.8739,21.8817,93200.0
2013-11-08 15:55:00,28.31,28.34,28.3,28.34,160000.0,21.8894,21.9126,21.8817,21.9126,160000.0
2013-11-11 09:30:00,28.27,28.34,28.19,28.23,19400.0,21.8585,21.9126,21.7966,21.8275,19400.0
2013-11-11 09:35:00,28.21,28.22,28.18,28.2,20700.0,21.8121,21.8198,21.7889,21.8043,20700.0
2013-11-11 09:40:00,28.19,28.2,28.13,28.15,15500.0,21.7966,21.8043,21.7502,21.7657,15500.0
2013-11-11 09:45:00,28.16,28.22,28.15,28.17,62700.0,21.7734,21.8198,21.7657,21.7811,62700.0
2013-11-11 09:50:00,28.17,28.28,28.15,28.26,40400.0,21.7811,21.8662,21.7657,21.8507,40400.0
2013-11-11 09:55:00,28.26,28.26,28.18,28.2,44200.0,21.8507,21.8507,21.7889,21.8043,44200.0
2013-11-11 10:00:00,28.2,28.2,28.17,28.18,4300.0,21.8043,21.8043,21.7811,21.7889,4300.0
2013-11-11 10:05:00,28.19,28.21,28.16,28.16,7600.0,21.7966,21.8121,21.7734,21.7734,7600.0
2013-11-11 10:10:00,28.17,28.2,28.17,28.18,10500.0,21.7811,21.8043,21.7811,21.7889,10500.0
2013-11-11 10:15:00,28.17,28.21,28.15,28.2,13900.0,21.7811,21.8121,21.7657,21.8043,13900.0
2013-11-11 10:20:00,28.2,28.24,28.19,28.24,15800.0,21.8043,21.8353,21.7966,21.8353,15800.0
2013-11-11 10:25:00,28.24,28.27,28.19,28.2,15600.0,21.8353,21.8585,21.7966,21.8043,15600.0
2013-11-11 10:30:00,28.2,28.26,28.18,28.26,20400.0,21.8043,21.8507,21.7889,21.8507,20400.0
2013-11-11 10:35:00,28.26,28.26,28.23,28.26,39400.0,21.8507,21.8507,21.8275,21.8507,39400.0
2013-11-11 10:40:00,28.26,28.42,28.26,28.41,88300.0,21.8507,21.9744,21.8507,21.9667,88300.0
2013-11-11 10:45:00,28.41,28.46,28.36,28.37,68300.0,21.9667,22.0054,21.928,21.9358,68300.0
2013-11-11 10:50:00,28.38,28.38,28.34,28.34,5400.0,21.9435,21.9435,21.9126,21.9126,5400.0
2013-11-11 10:55:00,28.34,28.35,28.29,28.31,10300.0,21.9126,21.9203,21.8739,21.8894,10300.0
2013-11-11 11:00:00,28.32,28.4,28.31,28.4,23800.0,21.8971,21.959,21.8894,21.959,23800.0
2013-11-11 11:05:00,28.41,28.43,28.4,28.4,17800.0,21.9667,21.9822,21.959,21.959,17800.0
2013-11-11 11:10:00,28.39,28.39,28.35,28.35,21400.0,21.9512,21.9512,21.9203,21.9203,21400.0
2013-11-11 11:15:00,28.35,28.41,28.35,28.37,37600.0,21.9203,21.9667,21.9203,21.9358,37600.0
2013-11-11 11:20:00,28.36,28.36,28.29,28.3,4700.0,21.928,21.928,21.8739,21.8817,4700.0
2013-11-11 11:25:00,28.29,28.29,28.25,28.26,9600.0,21.8739,21.8739,21.843,21.8507,9600.0
2013-11-11 11:30:00,28.26,28.26,28.21,28.21,12200.0,21.8507,21.8507,21.8121,21.8121,12200.0
2013-11-11 11:35:00,28.21,28.26,28.2,28.24,15100.0,21.8121,21.8507,21.8043,21.8353,15100.0
2013-11-11 11:40:00,28.23,28.25,28.21,28.24,19400.0,21.8275,21.843,21.8121,21.8353,19400.0
2013-11-11 11:45:00,28.25,28.25,28.22,28.24,2700.0,21.843,21.843,21.8198,21.8353,2700.0
2013-11-11 11:50:00,28.23,28.24,28.2,28.2,5900.0,21.8275,21.8353,21.8043,21.8043,5900.0
2013-11-11 11:55:00,28.2,28.21,28.17,28.17,14200.0,21.8043,21.8121,21.7811,21.7811,14200.0
2013-11-11 12:00:00,28.18,28.21,28.15,28.2,18200.0,21.7889,21.8121,21.7657,21.8043,18200.0
2013-11-11 12:05:00,28.2,28.2,28.14,28.15,19900.0,21.8043,21.8043,21.7579,21.7657,19900.0
2013-11-11 12:10:00,28.14,28.16,28.14,28.15,14000.0,21.7579,21.7734,21.7579,21.7657,14000.0
2013-11-11 12:15:00,28.15,28.16,28.14,28.16,8800.0,21.7657,21.7734,21.7579,21.7734,8800.0
2013-11-11 12:20:00,28.16,28.24,28.16,28.22,35700.0,21.7734,21.8353,21.7734,21.8198,35700.0
2013-11-11 12:25:00,28.22,28.23,28.21,28.21,7700.0,21.8198,21.8275,21.8121,21.8121,7700.0
2013-11-11 12:30:00,28.21,28.23,28.2,28.23,27700.0,21.8121,21.8275,21.8043,21.8275,27700.0
2013-11-11 12:35:00,28.23,28.23,28.19,28.19,9300.0,21.8275,21.8275,21.7966,21.7966,9300.0
2013-11-11 12:40:00,28.18,28.19,28.14,28.16,30700.0,21.7889,21.7966,21.7579,21.7734,30700.0
2013-11-11 12:45:00,28.15,28.15,28.12,28.13,25400.0,21.7657,21.7657,21.7425,21.7502,25400.0
2013-11-11 12:50:00,28.12,28.14,28.11,28.11,19600.0,21.7425,21.7579,21.7347,21.7347,19600.0
2013-11-11 12:55:00,28.11,28.12,28.1,28.1,13600.0,21.7347,21.7425,21.727,21.727,13600.0
2013-11-11 13:00:00,28.1,28.15,28.1,28.15,13600.0,21.727,21.7657,21.727,21.7657,13600.0
2013-11-11 13:05:00,28.14,28.18,28.12,28.14,112100.0,21.7579,21.7889,21.7425,21.7579,112100.0
2013-11-11 13:10:00,28.13,28.14,28.13,28.13,6900.0,21.7502,21.7579,21.7502,21.7502,6900.0
2013-11-11 13:15:00,28.13,28.14,28.11,28.11,11000.0,21.7502,21.7579,21.7347,21.7347,11000.0
2013-11-11 13:20:00,28.11,28.13,28.1,28.13,55200.0,21.7347,21.7502,21.727,21.7502,55200.0
2013-11-11 13:25:00,28.13,28.23,28.13,28.23,38300.0,21.7502,21.8275,21.7502,21.8275,38300.0
2013-11-11 13:30:00,28.23,28.23,28.19,28.2,11600.0,21.8275,21.8275,21.7966,21.8043,11600.0
2013-11-11 13:35:00,28.2,28.24,28.2,28.2,21600.0,21.8043,21.8353,21.8043,21.8043,21600.0
2013-11-11 13:40:00,28.19,28.2,28.13,28.19,35000.0,21.7966,21.8043,21.7502,21.7966,35000.0
2013-11-11 13:45:00,28.19,28.2,28.17,28.17,15000.0,21.7966,21.8043,21.7811,21.7811,15000.0
2013-11-11 13:50:00,28.17,28.21,28.17,28.2,26500.0,21.7811,21.8121,21.7811,21.8043,26500.0
2013-11-11 13:55:00,28.2,28.21,28.17,28.18,22300.0,21.8043,21.8121,21.7811,21.7889,22300.0
2013-11-11 14:00:00,28.17,28.19,28.16,28.19,25900.0,21.7811,21.7966,21.7734,21.7966,25900.0
2013-11-11 14:05:00,28.19,28.19,28.14,28.14,23600.0,21.7966,21.7966,21.7579,21.7579,23600.0
2013-11-11 14:10:00,28.14,28.14,28.08,28.08,36000.0,21.7579,21.7579,21.7115,21.7115,36000.0
2013-11-11 14:15:00,28.08,28.12,28.06,28.1,39400.0,21.7115,21.7425,21.6961,21.727,39400.0
2013-11-11 14:20:00,28.1,28.11,28.07,28.08,12400.0,21.727,21.7347,21.7038,21.7115,12400.0
2013-11-11 14:25:00,28.08,28.11,28.07,28.08,32200.0,21.7115,21.7347,21.7038,21.7115,32200.0
2013-11-11 14:30:00,28.08,28.08,28.07,28.08,4800.0,21.7115,21.7115,21.7038,21.7115,4800.0
2013-11-11 14:35:00,28.07,28.09,28.04,28.04,50200.0,21.7038,21.7193,21.6806,21.6806,50200.0
2013-11-11 14:40:00,28.04,28.04,27.99,28.0,125000.0,21.6806,21.6806,21.642,21.6497,125000.0
2013-11-11 14:45:00,28.0,28.0,27.99,27.99,5400.0,21.6497,21.6497,21.642,21.642,5400.0
2013-11-11 14:50:00,27.99,28.0,27.96,27.96,61100.0,21.642,21.6497,21.6188,21.6188,61100.0
2013-11-11 14:55:00,27.96,28.04,27.96,28.03,41200.0,21.6188,21.6806,21.6188,21.6729,41200.0
2013-11-11 15:00:00,28.02,28.06,28.01,28.06,31100.0,21.6652,21.6961,21.6574,21.6961,31100.0
2013-11-11 15:05:00,28.06,28.08,28.03,28.03,22400.0,21.6961,21.7115,21.6729,21.6729,22400.0
2013-11-11 15:10:00,28.04,28.04,27.97,28.0,42300.0,21.6806,21.6806,21.6265,21.6497,42300.0
2013-11-11 15:15:00,27.99,28.01,27.98,27.98,32500.0,21.642,21.6574,21.6342,21.6342,32500.0
2013-11-11 15:20:00,27.98,27.98,27.97,27.98,44100.0,21.6342,21.6342,21.6265,21.6342,44100.0
2013-11-11 15:25:00,27.97,27.98,27.96,27.96,39000.0,21.6265,21.6342,21.6188,21.6188,39000.0
2013-11-11 15:30:00,27.96,28.06,27.96,28.03,41700.0,21.6188,21.6961,21.6188,21.6729,41700.0
2013-11-11 15:35:00,28.04,28.06,28.03,28.06,32700.0,21.6806,21.6961,21.6729,21.6961,32700.0
2013-11-11 15:40:00,28.06,28.07,28.02,28.06,33700.0,21.6961,21.7038,21.6652,21.6961,33700.0
2013-11-11 15:45:00,28.06,28.06,28.03,28.04,30500.0,21.6961,21.6961,21.6729,21.6806,30500.0
2013-11-11 15:50:00,28.04,28.08,28.04,28.05,58100.0,21.6806,21.7115,21.6806,21.6884,58100.0
2013-11-11 15:55:00,28.05,28.06,28.0,28.04,104400.0,21.6884,21.6961,21.6497,21.6806,104400.0
2013-11-12 09:30:00,27.06,27.18,27.0,27.05,182100.0,20.9229,21.0157,20.8765,20.9151,182100.0
2013-11-12 09:35:00,27.05,27.25,26.88,27.06,223200.0,20.9151,21.0698,20.7837,20.9229,223200.0
2013-11-12 09:40:00,27.07,27.14,26.95,26.96,337300.0,20.9306,20.9847,20.8378,20.8456,337300.0
2013-11-12 09:45:00,26.96,27.09,26.8,27.09,339700.0,20.8456,20.9461,20.7218,20.9461,339700.0
2013-11-12 09:50:00,27.1,27.53,27.03,27.41,283500.0,20.9538,21.2863,20.8997,21.1935,283500.0
2013-11-12 09:55:00,27.42,27.93,27.42,27.71,162500.0,21.2012,21.5956,21.2012,21.4255,162500.0
2013-11-12 10:00:00,27.7,27.7,27.29,27.3,150000.0,21.4177,21.4177,21.1007,21.1084,150000.0
2013-11-12 10:05:00,27.31,27.42,27.24,27.3,73900.0,21.1162,21.2012,21.0621,21.1084,73900.0
2013-11-12 10:10:00,27.3,27.37,27.24,27.26,70500.0,21.1084,21.1626,21.0621,21.0775,70500.0
2013-11-12 10:15:00,27.26,27.32,27.23,27.26,70000.0,21.0775,21.1239,21.0543,21.0775,70000.0
2013-11-12 10:20:00,27.27,27.35,27.18,27.31,100600.0,21.0853,21.1471,21.0157,21.1162,100600.0
2013-11-12 10:25:00,27.3,27.35,27.26,27.33,64600.0,21.1084,21.1471,21.0775,21.1316,64600.0
2013-11-12 10:30:00,27.32,27.42,27.25,27.26,65100.0,21.1239,21.2012,21.0698,21.0775,65100.0
2013-11-12 10:35:00,27.26,27.39,27.26,27.34,70900.0,21.0775,21.178,21.0775,21.1394,70900.0
2013-11-12 10:40:00,27.34,27.5,27.33,27.45,65100.0,21.1394,21.2631,21.1316,21.2244,65100.0
2013-11-12 10:45:00,27.45,27.46,27.34,27.41,95600.0,21.2244,21.2322,21.1394,21.1935,95600.0
2013-11-12 10:50:00,27.41,27.42,27.29,27.34,171100.0,21.1935,21.2012,21.1007,21.1394,171100.0
2013-11-12 10:55:00,27.35,27.4,27.28,27.36,62200.0,21.1471,21.1858,21.093,21.1548,62200.0
2013-11-12 11:00:00,27.36,27.43,27.29,27.29,75100.0,21.1548,21.209,21.1007,21.1007,75100.0
2013-11-12 11:05:00,27.28,27.33,27.16,27.24,67100.0,21.093,21.1316,21.0002,21.0621,67100.0
2013-11-12 11:10:00,27.25,27.26,27.11,27.14,55400.0,21.0698,21.0775,20.9615,20.9847,55400.0
2013-11-12 11:15:00,27.15,27.19,27.11,27.14,49200.0,20.9925,21.0234,20.9615,20.9847,49200.0
2013-11-12 11:20:00,27.14,27.14,27.02,27.06,58600.0,20.9847,20.9847,20.892,20.9229,58600.0
2013-11-12 11:25:00,27.05,27.09,27.02,27.08,23600.0,20.9151,20.9461,20.892,20.9383,23600.0
2013-11-12 11:30:00,27.09,27.15,26.99,26.99,34500.0,20.9461,20.9925,20.8688,20.8688,34500.0
2013-11-12 11:35:00,27.0,27.03,26.98,27.0,34900.0,20.8765,20.8997,20.861,20.8765,34900.0
2013-11-12 11:40:00,27.0,27.03,26.98,26.99,49400.0,20.8765,20.8997,20.861,20.8688,49400.0
2013-11-12 11:45:00,26.99,27.09,26.89,27.06,71000.0,20.8688,20.9461,20.7914,20.9229,71000.0
2013-11-12 11:50:00,27.06,27.21,27.05,27.09,51200.0,20.9229,21.0389,20.9151,20.9461,51200.0
2013-11-12 11:55:00,27.08,27.09,27.02,27.04,36800.0,20.9383,20.9461,20.892,20.9074,36800.0
2013-11-12 12:00:00,27.03,27.06,26.97,27.01,60600.0,20.8997,20.9229,20.8533,20.8842,60600.0
2013-11-12 12:05:00,27.0,27.0,26.96,26.96,36700.0,20.8765,20.8765,20.8456,20.8456,36700.0
2013-11-12 12:10:00,26.96,26.97,26.82,26.85,104600.0,20.8456,20.8533,20.7373,20.7605,104600.0
2013-11-12 12:15:00,26.83,26.85,26.76,26.84,50800.0,20.745,20.7605,20.6909,20.7528,50800.0
2013-11-12 12:20:00,26.84,26.87,26.83,26.85,33700.0,20.7528,20.776,20.745,20.7605,33700.0
2013-11-12 12:25:00,26.86,26.88,26.85,26.86,57900.0,20.7682,20.7837,20.7605,20.7682,57900.0
2013-11-12 12:30:00,26.85,26.92,26.85,26.91,43900.0,20.7605,20.8146,20.7605,20.8069,43900.0
2013-11-12 12:35:00,26.91,26.97,26.9,26.96,50000.0,20.8069,20.8533,20.7992,20.8456,50000.0
2013-11-12 12:40:00,26.96,26.98,26.95,26.97,14700.0,20.8456,20.861,20.8378,20.8533,14700.0
2013-11-12 12:45:00,26.97,26.98,26.94,26.97,61100.0,20.8533,20.861,20.8301,20.8533,61100.0
2013-11-12 12:50:00,26.96,26.98,26.95,26.95,30400.0,20.8456,20.861,20.8378,20.8378,30400.0
2013-11-12 12:55:00,26.95,26.99,26.95,26.96,24800.0,20.8378,20.8688,20.8378,20.8456,24800.0
2013-11-12 13:00:00,26.97,26.98,26.89,26.92,31400.0,20.8533,20.861,20.7914,20.8146,31400.0
2013-11-12 13:05:00,26.92,26.97,26.91,26.97,79000.0,20.8146,20.8533,20.8069,20.8533,79000.0
2013-11-12 13:10:00,26.96,26.98,26.95,26.95,20200.0,20.8456,20.861,20.8378,20.8378,20200.0
2013-11-12 13:15:00,26.95,26.97,26.94,26.96,37400.0,20.8378,20.8533,20.8301,20.8456,37400.0
2013-11-12 13:20:00,26.96,26.96,26.94,26.95,51000.0,20.8456,20.8456,20.8301,20.8378,51000.0
2013-11-12 13:25:00,26.94,26.95,26.89,26.89,51300.0,20.8301,20.8378,20.7914,20.7914,51300.0
2013-11-12 13:30:00,26.89,26.89,26.85,26.86,56100.0,20.7914,20.7914,20.7605,20.7682,56100.0
2013-11-12 13:35:00,26.86,26.93,26.85,26.9,80600.0,20.7682,20.8224,20.7605,20.7992,80600.0
2013-11-12 13:40:00,26.89,26.89,26.86,26.86,20600.0,20.7914,20.7914,20.7682,20.7682,20600.0
2013-11-12 13:45:00,26.86,26.9,26.85,26.88,44000.0,20.7682,20.7992,20.7605,20.7837,44000.0
2013-11-12 13:50:00,26.87,26.89,26.86,26.89,42000.0,20.776,20.7914,20.7682,20.7914,42000.0
2013-11-12 13:55:00,26.89,26.93,26.87,26.89,47300.0,20.7914,20.8224,20.776,20.7914,47300.0
2013-11-12 14:00:00,26.88,26.88,26.85,26.85,42500.0,20.7837,20.7837,20.7605,20.7605,42500.0
2013-11-12 14:05:00,26.85,26.9,26.85,26.87,65600.0,20.7605,20.7992,20.7605,20.776,65600.0
2013-11-12 14:10:00,26.87,26.91,26.81,26.9,69400.0,20.776,20.8069,20.7296,20.7992,69400.0
2013-11-12 14:15:00,26.9,26.9,26.8,26.88,47000.0,20.7992,20.7992,20.7218,20.7837,47000.0
2013-11-12 14:20:00,26.87,26.88,26.82,26.85,25100.0,20.776,20.7837,20.7373,20.7605,25100.0
2013-11-12 14:25:00,26.85,26.89,26.82,26.88,48400.0,20.7605,20.7914,20.7373,20.7837,48400.0
2013-11-12 14:30:00,26.88,26.91,26.88,26.89,30800.0,20.7837,20.8069,20.7837,20.7914,30800.0
2013-11-12 14:35:00,26.89,26.99,26.89,26.96,65500.0,20.7914,20.8688,20.7914,20.8456,65500.0
2013-11-12 14:40:00,26.96,26.98,26.95,26.97,26600.0,20.8456,20.861,20.8378,20.8533,26600.0
2013-11-12 14:45:00,26.97,26.97,26.9,26.94,41500.0,20.8533,20.8533,20.7992,20.8301,41500.0
2013-11-12 14:50:00,26.93,26.95,26.92,26.93,26600.0,20.8224,20.8378,20.8146,20.8224,26600.0
2013-11-12 14:55:00,26.93,27.04,26.92,26.99,63600.0,20.8224,20.9074,20.8146,20.8688,63600.0
2013-11-12 15:00:00,26.99,27.05,26.98,27.03,56500.0,20.8688,20.9151,20.861,20.8997,56500.0
2013-11-12 15:05:00,27.04,27.1,27.04,27.05,45900.0,20.9074,20.9538,20.9074,20.9151,45900.0
2013-11-12 15:10:00,27.05,27.07,27.04,27.05,58800.0,20.9151,20.9306,20.9074,20.9151,58800.0
2013-11-12 15:15:00,27.05,27.09,27.04,27.06,52000.0,20.9151,20.9461,20.9074,20.9229,52000.0
2013-11-12 15:20:00,27.05,27.1,27.03,27.04,63600.0,20.9151,20.9538,20.8997,20.9074,63600.0
2013-11-12 15:25:00,27.04,27.08,27.03,27.04,64800.0,20.9074,20.9383,20.8997,20.9074,64800.0
2013-11-12 15:30:00,27.04,27.05,27.01,27.01,59500.0,20.9074,20.9151,20.8842,20.8842,59500.0
2013-11-12 15:35:00,27.01,27.03,26.95,27.0,113200.0,20.8842,20.8997,20.8378,20.8765,113200.0
2013-11-12 15:40:00,27.0,27.01,26.95,26.95,69100.0,20.8765,20.8842,20.8378,20.8378,69100.0
2013-11-12 15:45:00,26.95,27.0,26.93,26.95,173600.0,20.8378,20.8765,20.8224,20.8378,173600.0
2013-11-12 15:50:00,26.95,26.96,26.89,26.92,219200.0,20.8378,20.8456,20.7914,20.8146,219200.0
2013-11-12 15:55:00,26.92,27.13,26.92,27.08,478000.0,20.8146,20.977,20.8146,20.9383,478000.0
2013-11-13 09:30:00,26.81,26.95,26.79,26.92,85600.0,20.7296,20.8378,20.7141,20.8146,85600.0
2013-11-13 09:35:00,26.94,27.03,26.85,26.94,57200.0,20.8301,20.8997,20.7605,20.8301,57200.0
2013-11-13 09:40:00,26.93,26.96,26.85,26.93,46300.0,20.8224,20.8456,20.7605,20.8224,46300.0
2013-11-13 09:45:00,26.93,26.94,26.88,26.92,37800.0,20.8224,20.8301,20.7837,20.8146,37800.0
2013-11-13 09:50:00,26.91,26.95,26.87,26.91,45000.0,20.8069,20.8378,20.776,20.8069,45000.0
2013-11-13 09:55:00,26.91,27.03,26.89,26.99,74900.0,20.8069,20.8997,20.7914,20.8688,74900.0
2013-11-13 10:00:00,26.99,27.04,26.93,26.95,37600.0,20.8688,20.9074,20.8224,20.8378,37600.0
2013-11-13 10:05:00,26.95,26.96,26.82,26.88,82700.0,20.8378,20.8456,20.7373,20.7837,82700.0
2013-11-13 10:10:00,26.88,26.91,26.86,26.87,36800.0,20.7837,20.8069,20.7682,20.776,36800.0
2013-11-13 10:15:00,26.89,26.93,26.89,26.93,28900.0,20.7914,20.8224,20.7914,20.8224,28900.0
2013-11-13 10:20:00,26.93,26.93,26.84,26.85,69800.0,20.8224,20.8224,20.7528,20.7605,69800.0
2013-11-13 10:25:00,26.86,26.91,26.86,26.87,33400.0,20.7682,20.8069,20.7682,20.776,33400.0
2013-11-13 10:30:00,26.87,26.9,26.79,26.81,39500.0,20.776,20.7992,20.7141,20.7296,39500.0
2013-11-13 10:35:00,26.81,26.84,26.76,26.76,240800.0,20.7296,20.7528,20.6909,20.6909,240800.0
2013-11-13 10:40:00,26.76,26.78,26.69,26.72,139600.0,20.6909,20.7064,20.6368,20.66,139600.0
2013-11-13 10:45:00,26.72,26.78,26.7,26.76,296500.0,20.66,20.7064,20.6445,20.6909,296500.0
2013-11-13 10:50:00,26.76,26.79,26.75,26.79,64300.0,20.6909,20.7141,20.6832,20.7141,64300.0
2013-11-13 10:55:00,26.79,26.79,26.77,26.77,50700.0,20.7141,20.7141,20.6986,20.6986,50700.0
2013-11-13 11:00:00,26.77,26.78,26.74,26.75,80000.0,20.6986,20.7064,20.6755,20.6832,80000.0
2013-11-13 11:05:00,26.76,26.8,26.74,26.75,51400.0,20.6909,20.7218,20.6755,20.6832,51400.0
2013-11-13 11:10:00,26.75,26.81,26.75,26.79,84500.0,20.6832,20.7296,20.6832,20.7141,84500.0
2013-11-13 11:15:00,26.8,26.8,26.75,26.75,23000.0,20.7218,20.7218,20.6832,20.6832,23000.0
2013-11-13 11:20:00,26.75,26.8,26.74,26.77,45400.0,20.6832,20.7218,20.6755,20.6986,45400.0
2013-11-13 11:25:00,26.77,26.8,26.75,26.78,55900.0,20.6986,20.7218,20.6832,20.7064,55900.0
2013-11-13 11:30:00,26.77,26.78,26.72,26.75,70500.0,20.6986,20.7064,20.66,20.6832,70500.0
2013-11-13 11:35:00,26.75,26.8,26.72,26.76,147000.0,20.6832,20.7218,20.66,20.6909,147000.0
2013-11-13 11:40:00,26.77,26.8,26.77,26.78,28200.0,20.6986,20.7218,20.6986,20.7064,28200.0
2013-11-13 11:45:00,26.79,26.83,26.79,26.81,41900.0,20.7141,20.745,20.7141,20.7296,41900.0
2013-11-13 11:50:00,26.8,26.83,26.8,26.81,103000.0,20.7218,20.745,20.7218,20.7296,103000.0
2013-11-13 11:55:00,26.81,26.88,26.8,26.88,37400.0,20.7296,20.7837,20.7218,20.7837,37400.0
2013-11-13 12:00:00,26.87,26.9,26.87,26.89,51700.0,20.776,20.7992,20.776,20.7914,51700.0
2013-11-13 12:05:00,26.89,26.9,26.85,26.85,27200.0,20.7914,20.7992,20.7605,20.7605,27200.0
2013-11-13 12:10:00,26.85,26.99,26.85,26.99,60700.0,20.7605,20.8688,20.7605,20.8688,60700.0
2013-11-13 12:15:00,26.99,26.99,26.96,26.96,85800.0,20.8688,20.8688,20.8456,20.8456,85800.0
2013-11-13 12:20:00,26.97,27.0,26.96,26.98,69900.0,20.8533,20.8765,20.8456,20.861,69900.0
2013-11-13 12:25:00,26.98,27.04,26.98,27.04,13900.0,20.861,20.9074,20.861,20.9074,13900.0
2013-11-13 12:30:00,27.04,27.06,27.03,27.06,71000.0,20.9074,20.9229,20.8997,20.9229,71000.0
2013-11-13 12:35:00,27.06,27.06,27.01,27.02,17400.0,20.9229,20.9229,20.8842,20.892,17400.0
2013-11-13 12:40:00,27.03,27.05,27.03,27.04,21700.0,20.8997,20.9151,20.8997,20.9074,21700.0
2013-11-13 12:45:00,27.03,27.03,27.0,27.03,27500.0,20.8997,20.8997,20.8765,20.8997,27500.0
2013-11-13 12:50:00,27.04,27.08,27.04,27.08,26600.0,20.9074,20.9383,20.9074,20.9383,26600.0
2013-11-13 12:55:00,27.08,27.11,27.05,27.08,26300.0,20.9383,20.9615,20.9151,20.9383,26300.0
2013-11-13 13:00:00,27.08,27.11,27.05,27.1,16100.0,20.9383,20.9615,20.9151,20.9538,16100.0
2013-11-13 13:05:00,27.1,27.17,27.1,27.17,12600.0,20.9538,21.0079,20.9538,21.0079,12600.0
2013-11-13 13:10:00,27.17,27.2,27.16,27.16,19900.0,21.0079,21.0311,21.0002,21.0002,19900.0
2013-11-13 13:15:00,27.16,27.16,27.11,27.11,17000.0,21.0002,21.0002,20.9615,20.9615,17000.0
2013-11-13 13:20:00,27.1,27.14,27.1,27.11,20900.0,20.9538,20.9847,20.9538,20.9615,20900.0
2013-11-13 13:25:00,27.11,27.17,27.1,27.16,27400.0,20.9615,21.0079,20.9538,21.0002,27400.0
2013-11-13 13:30:00,27.16,27.19,27.15,27.19,18700.0,21.0002,21.0234,20.9925,21.0234,18700.0
2013-11-13 13:35:00,27.18,27.22,27.13,27.14,30600.0,21.0157,21.0466,20.977,20.9847,30600.0
2013-11-13 13:40:00,27.13,27.13,27.06,27.06,15500.0,20.977,20.977,20.9229,20.9229,15500.0
2013-11-13 13:45:00,27.06,27.15,27.06,27.14,42100.0,20.9229,20.9925,20.9229,20.9847,42100.0
2013-11-13 13:50:00,27.13,27.13,27.09,27.13,26100.0,20.977,20.977,20.9461,20.977,26100.0
2013-11-13 13:55:00,27.12,27.13,27.11,27.12,16500.0,20.9693,20.977,20.9615,20.9693,16500.0
2013-11-13 14:00:00,27.13,27.14,27.13,27.13,36300.0,20.977,20.9847,20.977,20.977,36300.0
2013-11-13 14:05:00,27.12,27.17,27.12,27.14,26500.0,20.9693,21.0079,20.9693,20.9847,26500.0
2013-11-13 14:10:00,27.13,27.14,27.11,27.11,45400.0,20.977,20.9847,20.9615,20.9615,45400.0
2013-11-13 14:15:00,27.11,27.16,27.09,27.14,31900.0,20.9615,21.0002,20.9461,20.9847,31900.0
2013-11-13 14:20:00,27.13,27.22,27.13,27.21,28800.0,20.977,21.0466,20.977,21.0389,28800.0
2013-11-13 14:25:00,27.2,27.21,27.17,27.17,18700.0,21.0311,21.0389,21.0079,21.0079,18700.0
2013-11-13 14:30:00,27.18,27.18,27.15,27.15,15200.0,21.0157,21.0157,20.9925,20.9925,15200.0
2013-11-13 14:35:00,27.16,27.17,27.13,27.15,35200.0,21.0002,21.0079,20.977,20.9925,35200.0
2013-11-13 14:40:00,27.14,27.15,27.07,27.07,20300.0,20.9847,20.9925,20.9306,20.9306,20300.0
2013-11-13 14:45:00,27.07,27.08,27.04,27.06,27600.0,20.9306,20.9383,20.9074,20.9229,27600.0
2013-11-13 14:50:00,27.05,27.07,27.03,27.03,29000.0,20.9151,20.9306,20.8997,20.8997,29000.0
2013-11-13 14:55:00,27.03,27.1,27.03,27.09,44500.0,20.8997,20.9538,20.8997,20.9461,44500.0
2013-11-13 15:00:00,27.07,27.09,27.05,27.09,28200.0,20.9306,20.9461,20.9151,20.9461,28200.0
2013-11-13 15:05:00,27.09,27.1,27.08,27.09,20300.0,20.9461,20.9538,20.9383,20.9461,20300.0
2013-11-13 15:10:00,27.09,27.12,27.09,27.12,31400.0,20.9461,20.9693,20.9461,20.9693,31400.0
2013-11-13 15:15:00,27.12,27.14,27.12,27.14,33800.0,20.9693,20.9847,20.9693,20.9847,33800.0
2013-11-13 15:20:00,27.14,27.19,27.13,27.19,32000.0,20.9847,21.0234,20.977,21.0234,32000.0
2013-11-13 15:25:00,27.19,27.19,27.16,27.17,27100.0,21.0234,21.0234,21.0002,21.0079,27100.0
2013-11-13 15:30:00,27.17,27.17,27.11,27.14,57100.0,21.0079,21.0079,20.9615,20.9847,57100.0
2013-11-13 15:35:00,27.14,27.15,27.13,27.14,39900.0,20.9847,20.9925,20.977,20.9847,39900.0
2013-11-13 15:40:00,27.15,27.21,27.14,27.21,60100.0,20.9925,21.0389,20.9847,21.0389,60100.0
2013-11-13 15:45:00,27.21,27.27,27.21,27.27,70500.0,21.0389,21.0853,21.0389,21.0853,70500.0
2013-11-13 15:50:00,27.27,27.27,27.22,27.23,65300.0,21.0853,21.0853,21.0466,21.0543,65300.0
2013-11-13 15:55:00,27.23,27.26,27.22,27.26,167600.0,21.0543,21.0775,21.0466,21.0775,167600.0
2013-11-14 09:30:00,26.96,27.29,26.96,27.19,53200.0,20.8456,21.1007,20.8456,21.0234,53200.0
2013-11-14 09:35:00,27.21,27.23,27.08,27.11,24700.0,21.0389,21.0543,20.9383,20.9615,24700.0
2013-11-14 09:40:00,27.1,27.15,27.07,27.08,22200.0,20.9538,20.9925,20.9306,20.9383,22200.0
2013-11-14 09:45:00,27.07,27.2,27.02,27.02,71900.0,20.9306,21.0311,20.892,20.892,71900.0
2013-11-14 09:50:00,27.01,27.03,26.95,27.03,21200.0,20.8842,20.8997,20.8378,20.8997,21200.0
2013-11-14 09:55:00,27.04,27.08,27.0,27.05,8700.0,20.9074,20.9383,20.8765,20.9151,8700.0
2013-11-14 10:00:00,27.06,27.08,27.0,27.05,50100.0,20.9229,20.9383,20.8765,20.9151,50100.0
2013-11-14 10:05:00,27.05,27.06,27.0,27.01,49400.0,20.9151,20.9229,20.8765,20.8842,49400.0
2013-11-14 10:10:00,27.0,27.07,27.0,27.04,111600.0,20.8765,20.9306,20.8765,20.9074,111600.0
2013-11-14 10:15:00,27.04,27.11,27.02,27.11,63300.0,20.9074,20.9615,20.892,20.9615,63300.0
2013-11-14 10:20:00,27.11,27.17,27.11,27.17,26600.0,20.9615,21.0079,20.9615,21.0079,26600.0
2013-11-14 10:25:00,27.17,27.19,27.07,27.09,49200.0,21.0079,21.0234,20.9306,20.9461,49200.0
2013-11-14 10:30:00,27.09,27.14,27.04,27.1,50800.0,20.9461,20.9847,20.9074,20.9538,50800.0
2013-11-14 10:35:00,27.1,27.13,27.08,27.11,179300.0,20.9538,20.977,20.9383,20.9615,179300.0
2013-11-14 10:40:00,27.11,27.11,27.03,27.03,53500.0,20.9615,20.9615,20.8997,20.8997,53500.0
2013-11-14 10:45:00,27.03,27.03,26.98,27.03,92600.0,20.8997,20.8997,20.861,20.8997,92600.0
2013-11-14 10:50:00,27.03,27.08,26.98,26.99,69600.0,20.8997,20.9383,20.861,20.8688,69600.0
2013-11-14 10:55:00,26.99,27.07,26.97,27.05,97000.0,20.8688,20.9306,20.8533,20.9151,97000.0
2013-11-14 11:00:00,27.05,27.05,27.01,27.03,34800.0,20.9151,20.9151,20.8842,20.8997,34800.0
2013-11-14 11:05:00,27.02,27.04,27.01,27.01,44000.0,20.892,20.9074,20.8842,20.8842,44000.0
2013-11-14 11:10:00,27.01,27.03,27.0,27.03,47200.0,20.8842,20.8997,20.8765,20.8997,47200.0
2013-11-14 11:15:00,27.03,27.05,27.01,27.01,25900.0,20.8997,20.9151,20.8842,20.8842,25900.0
2013-11-14 11:20:00,27.03,27.06,27.01,27.03,31000.0,20.8997,20.9229,20.8842,20.8997,31000.0
2013-11-14 11:25:00,27.02,27.03,27.0,27.01,21100.0,20.892,20.8997,20.8765,20.8842,21100.0
2013-11-14 11:30:00,27.01,27.01,26.99,26.99,44600.0,20.8842,20.8842,20.8688,20.8688,44600.0
2013-11-14 11:35:00,26.99,26.99,26.93,26.96,19300.0,20.8688,20.8688,20.8224,20.8456,19300.0
2013-11-14 11:40:00,26.95,27.0,26.95,27.0,188600.0,20.8378,20.8765,20.8378,20.8765,188600.0
2013-11-14 11:45:00,27.0,27.01,26.97,26.97,54000.0,20.8765,20.8842,20.8533,20.8533,54000.0
2013-11-14 11:50:00,26.97,26.98,26.96,26.98,40000.0,20.8533,20.861,20.8456,20.861,40000.0
2013-11-14 11:55:00,26.98,27.0,26.97,26.97,19100.0,20.861,20.8765,20.8533,20.8533,19100.0
2013-11-14 12:00:00,26.96,26.98,26.93,26.97,17400.0,20.8456,20.861,20.8224,20.8533,17400.0
2013-11-14 12:05:00,26.97,26.99,26.96,26.98,16200.0,20.8533,20.8688,20.8456,20.861,16200.0
2013-11-14 12:10:00,26.99,27.01,26.98,27.0,95600.0,20.8688,20.8842,20.861,20.8765,95600.0
2013-11-14 12:15:00,27.0,27.01,26.98,27.0,53100.0,20.8765,20.8842,20.861,20.8765,53100.0
2013-11-14 12:20:00,27.0,27.04,26.99,27.03,31600.0,20.8765,20.9074,20.8688,20.8997,31600.0
2013-11-14 12:25:00,27.03,27.04,27.02,27.03,4200.0,20.8997,20.9074,20.892,20.8997,4200.0
2013-11-14 12:30:00,27.03,27.04,27.01,27.03,14200.0,20.8997,20.9074,20.8842,20.8997,14200.0
2013-11-14 12:35:00,27.03,27.04,27.02,27.04,12500.0,20.8997,20.9074,20.892,20.9074,12500.0
2013-11-14 12:40:00,27.03,27.04,27.01,27.02,83600.0,20.8997,20.9074,20.8842,20.892,83600.0
2013-11-14 12:45:00,27.02,27.02,27.01,27.01,5700.0,20.892,20.892,20.8842,20.8842,5700.0
2013-11-14 12:50:00,27.02,27.04,27.01,27.02,20100.0,20.892,20.9074,20.8842,20.892,20100.0
2013-11-14 12:55:00,27.02,27.03,27.0,27.0,5400.0,20.892,20.8997,20.8765,20.8765,5400.0
2013-11-14 13:00:00,27.01,27.02,27.0,27.01,28600.0,20.8842,20.892,20.8765,20.8842,28600.0
2013-11-14 13:05:00,27.01,27.03,27.01,27.02,8600.0,20.8842,20.8997,20.8842,20.892,8600.0
2013-11-14 13:10:00,27.02,27.03,27.0,27.0,7800.0,20.892,20.8997,20.8765,20.8765,7800.0
2013-11-14 13:15:00,27.01,27.03,27.01,27.01,24200.0,20.8842,20.8997,20.8842,20.8842,24200.0
2013-11-14 13:20:00,27.01,27.02,26.99,27.01,29600.0,20.8842,20.892,20.8688,20.8842,29600.0
2013-11-14 13:25:00,27.0,27.03,27.0,27.03,5100.0,20.8765,20.8997,20.8765,20.8997,5100.0
2013-11-14 13:30:00,27.02,27.03,27.0,27.0,14400.0,20.892,20.8997,20.8765,20.8765,14400.0
2013-11-14 13:35:00,27.01,27.02,27.01,27.02,5000.0,20.8842,20.892,20.8842,20.892,5000.0
2013-11-14 13:40:00,27.01,27.04,27.01,27.04,14700.0,20.8842,20.9074,20.8842,20.9074,14700.0
2013-11-14 13:45:00,27.04,27.05,27.03,27.03,38900.0,20.9074,20.9151,20.8997,20.8997,38900.0
2013-11-14 13:50:00,27.03,27.03,27.02,27.02,3900.0,20.8997,20.8997,20.892,20.892,3900.0
2013-11-14 13:55:00,27.03,27.03,27.01,27.02,23700.0,20.8997,20.8997,20.8842,20.892,23700.0
2013-11-14 14:00:00,27.02,27.03,26.99,27.01,46600.0,20.892,20.8997,20.8688,20.8842,46600.0
2013-11-14 14:05:00,27.01,27.01,27.0,27.01,4600.0,20.8842,20.8842,20.8765,20.8842,4600.0
2013-11-14 14:10:00,27.0,27.01,27.0,27.0,13300.0,20.8765,20.8842,20.8765,20.8765,13300.0
2013-11-14 14:15:00,27.01,27.03,27.0,27.03,26800.0,20.8842,20.8997,20.8765,20.8997,26800.0
2013-11-14 14:20:00,27.02,27.03,27.0,27.0,21000.0,20.892,20.8997,20.8765,20.8765,21000.0
2013-11-14 14:25:00,27.0,27.01,26.99,27.0,49500.0,20.8765,20.8842,20.8688,20.8765,49500.0
2013-11-14 14:30:00,27.0,27.01,26.98,26.98,26000.0,20.8765,20.8842,20.861,20.861,26000.0
2013-11-14 14:35:00,26.98,26.99,26.96,26.98,37100.0,20.861,20.8688,20.8456,20.861,37100.0
2013-11-14 14:40:00,26.99,27.0,26.98,26.99,10200.0,20.8688,20.8765,20.861,20.8688,10200.0
2013-11-14 14:45:00,27.0,27.0,26.98,27.0,15400.0,20.8765,20.8765,20.861,20.8765,15400.0
2013-11-14 14:50:00,26.99,27.0,26.94,26.96,50900.0,20.8688,20.8765,20.8301,20.8456,50900.0
2013-11-14 14:55:00,26.96,27.06,26.95,27.06,168700.0,20.8456,20.9229,20.8378,20.9229,168700.0
2013-11-14 15:00:00,27.06,27.08,27.05,27.08,40500.0,20.9229,20.9383,20.9151,20.9383,40500.0
2013-11-14 15:05:00,27.07,27.09,27.05,27.07,186200.0,20.9306,20.9461,20.9151,20.9306,186200.0
2013-11-14 15:10:00,27.09,27.11,27.08,27.1,36300.0,20.9461,20.9615,20.9383,20.9538,36300.0
2013-11-14 15:15:00,27.1,27.11,27.07,27.08,26500.0,20.9538,20.9615,20.9306,20.9383,26500.0
2013-11-14 15:20:00,27.07,27.08,27.05,27.07,22900.0,20.9306,20.9383,20.9151,20.9306,22900.0
2013-11-14 15:25:00,27.07,27.07,27.04,27.04,15200.0,20.9306,20.9306,20.9074,20.9074,15200.0
2013-11-14 15:30:00,27.05,27.13,27.04,27.13,79300.0,20.9151,20.977,20.9074,20.977,79300.0
2013-11-14 15:35:00,27.13,27.16,27.12,27.15,37400.0,20.977,21.0002,20.9693,20.9925,37400.0
2013-11-14 15:40:00,27.14,27.19,27.11,27.12,70200.0,20.9847,21.0234,20.9615,20.9693,70200.0
2013-11-14 15:45:00,27.13,27.14,27.1,27.1,60900.0,20.977,20.9847,20.9538,20.9538,60900.0
2013-11-14 15:50:00,27.11,27.11,27.1,27.11,56900.0,20.9615,20.9615,20.9538,20.9615,56900.0
2013-11-14 15:55:00,27.11,27.12,27.1,27.11,85300.0,20.9615,20.9693,20.9538,20.9615,85300.0
2013-11-15 09:30:00,27.02,27.09,26.97,27.07,169200.0,20.892,20.9461,20.8533,20.9306,169200.0
2013-11-15 09:35:00,27.08,27.18,27.08,27.16,25300.0,20.9383,21.0157,20.9383,21.0002,25300.0
2013-11-15 09:40:00,27.17,27.2,27.06,27.06,48800.0,21.0079,21.0311,20.9229,20.9229,48800.0
2013-11-15 09:45:00,27.07,27.13,27.0,27.0,35600.0,20.9306,20.977,20.8765,20.8765,35600.0
2013-11-15 09:50:00,27.01,27.01,26.93,27.0,27500.0,20.8842,20.8842,20.8224,20.8765,27500.0
2013-11-15 09:55:00,27.0,27.02,26.88,27.02,53500.0,20.8765,20.892,20.7837,20.892,53500.0
2013-11-15 10:00:00,27.02,27.02,26.95,26.96,72300.0,20.892,20.892,20.8378,20.8456,72300.0
2013-11-15 10:05:00,26.96,27.0,26.95,27.0,70700.0,20.8456,20.8765,20.8378,20.8765,70700.0
2013-11-15 10:10:00,27.01,27.01,26.97,26.97,28700.0,20.8842,20.8842,20.8533,20.8533,28700.0
2013-11-15 10:15:00,26.97,27.01,26.96,26.97,40100.0,20.8533,20.8842,20.8456,20.8533,40100.0
2013-11-15 10:20:00,26.97,27.01,26.97,27.01,55700.0,20.8533,20.8842,20.8533,20.8842,55700.0
2013-11-15 10:25:00,27.01,27.01,26.96,26.98,28700.0,20.8842,20.8842,20.8456,20.861,28700.0
2013-11-15 10:30:00,26.97,26.99,26.93,26.94,11800.0,20.8533,20.8688,20.8224,20.8301,11800.0
2013-11-15 10:35:00,26.94,26.96,26.92,26.94,21500.0,20.8301,20.8456,20.8146,20.8301,21500.0
2013-11-15 10:40:00,26.95,27.0,26.95,27.0,10100.0,20.8378,20.8765,20.8378,20.8765,10100.0
2013-11-15 10:45:00,27.0,27.01,26.99,27.01,52500.0,20.8765,20.8842,20.8688,20.8842,52500.0
2013-11-15 10:50:00,27.0,27.01,26.98,27.0,64200.0,20.8765,20.8842,20.861,20.8765,64200.0
2013-11-15 10:55:00,27.0,27.0,26.95,26.97,12600.0,20.8765,20.8765,20.8378,20.8533,12600.0
2013-11-15 11:00:00,26.97,27.04,26.97,27.04,25300.0,20.8533,20.9074,20.8533,20.9074,25300.0
2013-11-15 11:05:00,27.03,27.04,27.02,27.04,14100.0,20.8997,20.9074,20.892,20.9074,14100.0
2013-11-15 11:10:00,27.04,27.06,27.04,27.06,6700.0,20.9074,20.9229,20.9074,20.9229,6700.0
2013-11-15 11:15:00,27.07,27.14,27.07,27.12,33000.0,20.9306,20.9847,20.9306,20.9693,33000.0
2013-11-15 11:20:00,27.11,27.12,27.08,27.09,19700.0,20.9615,20.9693,20.9383,20.9461,19700.0
2013-11-15 11:25:00,27.08,27.1,27.07,27.1,17200.0,20.9383,20.9538,20.9306,20.9538,17200.0
2013-11-15 11:30:00,27.09,27.11,27.09,27.1,6200.0,20.9461,20.9615,20.9461,20.9538,6200.0
2013-11-15 11:35:00,27.09,27.13,27.09,27.11,13200.0,20.9461,20.977,20.9461,20.9615,13200.0
2013-11-15 11:40:00,27.12,27.13,27.04,27.05,16400.0,20.9693,20.977,20.9074,20.9151,16400.0
2013-11-15 11:45:00,27.04,27.05,27.0,27.01,68300.0,20.9074,20.9151,20.8765,20.8842,68300.0
2013-11-15 11:50:00,27.01,27.05,27.01,27.04,21100.0,20.8842,20.9151,20.8842,20.9074,21100.0
2013-11-15 11:55:00,27.05,27.06,27.01,27.06,30000.0,20.9151,20.9229,20.8842,20.9229,30000.0
2013-11-15 12:00:00,27.07,27.1,27.05,27.1,81100.0,20.9306,20.9538,20.9151,20.9538,81100.0
2013-11-15 12:05:00,27.1,27.11,27.09,27.11,6200.0,20.9538,20.9615,20.9461,20.9615,6200.0
2013-11-15 12:10:00,27.11,27.12,27.03,27.04,24000.0,20.9615,20.9693,20.8997,20.9074,24000.0
2013-11-15 12:15:00,27.04,27.09,27.01,27.01,18900.0,20.9074,20.9461,20.8842,20.8842,18900.0
2013-11-15 12:20:00,27.01,27.02,27.0,27.0,8200.0,20.8842,20.892,20.8765,20.8765,8200.0
2013-11-15 12:25:00,27.0,27.02,27.0,27.02,6600.0,20.8765,20.892,20.8765,20.892,6600.0
2013-11-15 12:30:00,27.02,27.02,27.0,27.0,8700.0,20.892,20.892,20.8765,20.8765,8700.0
2013-11-15 12:35:00,27.01,27.01,27.0,27.01,700.0,20.8842,20.8842,20.8765,20.8842,700.0
2013-11-15 12:40:00,27.01,27.02,26.99,27.0,48200.0,20.8842,20.892,20.8688,20.8765,48200.0
2013-11-15 12:45:00,27.0,27.03,27.0,27.03,14000.0,20.8765,20.8997,20.8765,20.8997,14000.0
2013-11-15 12:50:00,27.03,27.03,27.01,27.01,12600.0,20.8997,20.8997,20.8842,20.8842,12600.0
2013-11-15 12:55:00,27.01,27.03,27.01,27.02,8400.0,20.8842,20.8997,20.8842,20.892,8400.0
2013-11-15 13:00:00,27.02,27.03,27.01,27.02,3800.0,20.892,20.8997,20.8842,20.892,3800.0
2013-11-15 13:05:00,27.01,27.03,27.01,27.03,8300.0,20.8842,20.8997,20.8842,20.8997,8300.0
2013-11-15 13:10:00,27.03,27.06,27.02,27.06,11700.0,20.8997,20.9229,20.892,20.9229,11700.0
2013-11-15 13:15:00,27.06,27.06,27.04,27.04,3200.0,20.9229,20.9229,20.9074,20.9074,3200.0
2013-11-15 13:20:00,27.04,27.07,27.04,27.06,9600.0,20.9074,20.9306,20.9074,20.9229,9600.0
2013-11-15 13:25:00,27.06,27.07,27.05,27.06,1900.0,20.9229,20.9306,20.9151,20.9229,1900.0
2013-11-15 13:30:00,27.06,27.06,27.06,27.06,700.0,20.9229,20.9229,20.9229,20.9229,700.0
2013-11-15 13:35:00,27.07,27.08,27.06,27.07,8400.0,20.9306,20.9383,20.9229,20.9306,8400.0
2013-11-15 13:40:00,27.07,27.13,27.07,27.13,19100.0,20.9306,20.977,20.9306,20.977,19100.0
2013-11-15 13:45:00,27.14,27.15,27.13,27.14,13500.0,20.9847,20.9925,20.977,20.9847,13500.0
2013-11-15 13:50:00,27.14,27.14,27.13,27.14,5800.0,20.9847,20.9847,20.977,20.9847,5800.0
2013-11-15 13:55:00,27.14,27.15,27.13,27.14,17600.0,20.9847,20.9925,20.977,20.9847,17600.0
2013-11-15 14:00:00,27.14,27.22,27.14,27.22,19600.0,20.9847,21.0466,20.9847,21.0466,19600.0
2013-11-15 14:05:00,27.21,27.25,27.2,27.23,35500.0,21.0389,21.0698,21.0311,21.0543,35500.0
2013-11-15 14:10:00,27.22,27.23,27.2,27.21,11800.0,21.0466,21.0543,21.0311,21.0389,11800.0
2013-11-15 14:15:00,27.21,27.23,27.21,27.22,15200.0,21.0389,21.0543,21.0389,21.0466,15200.0
2013-11-15 14:20:00,27.22,27.22,27.17,27.17,11400.0,21.0466,21.0466,21.0079,21.0079,11400.0
2013-11-15 14:25:00,27.18,27.19,27.15,27.16,24000.0,21.0157,21.0234,20.9925,21.0002,24000.0
2013-11-15 14:30:00,27.17,27.19,27.15,27.17,65600.0,21.0079,21.0234,20.9925,21.0079,65600.0
2013-11-15 14:35:00,27.18,27.25,27.17,27.23,47400.0,21.0157,21.0698,21.0079,21.0543,47400.0
2013-11-15 14:40:00,27.24,27.25,27.19,27.2,21100.0,21.0621,21.0698,21.0234,21.0311,21100.0
2013-11-15 14:45:00,27.19,27.21,27.19,27.21,8600.0,21.0234,21.0389,21.0234,21.0389,8600.0
2013-11-15 14:50:00,27.2,27.24,27.19,27.23,26500.0,21.0311,21.0621,21.0234,21.0543,26500.0
2013-11-15 14:55:00,27.23,27.23,27.18,27.18,21600.0,21.0543,21.0543,21.0157,21.0157,21600.0
2013-11-15 15:00:00,27.18,27.26,27.17,27.25,142800.0,21.0157,21.0775,21.0079,21.0698,142800.0
2013-11-15 15:05:00,27.25,27.27,27.24,27.27,49400.0,21.0698,21.0853,21.0621,21.0853,49400.0
2013-11-15 15:10:00,27.27,27.27,27.25,27.26,17800.0,21.0853,21.0853,21.0698,21.0775,17800.0
2013-11-15 15:15:00,27.26,27.27,27.23,27.26,41100.0,21.0775,21.0853,21.0543,21.0775,41100.0
2013-11-15 15:20:00,27.25,27.27,27.24,27.24,23500.0,21.0698,21.0853,21.0621,21.0621,23500.0
2013-11-15 15:25:00,27.24,27.25,27.19,27.2,23200.0,21.0621,21.0698,21.0234,21.0311,23200.0
2013-11-15 15:30:00,27.21,27.26,27.21,27.23,30200.0,21.0389,21.0775,21.0389,21.0543,30200.0
2013-11-15 15:35:00,27.23,27.25,27.2,27.2,45800.0,21.0543,21.0698,21.0311,21.0311,45800.0
2013-11-15 15:40:00,27.2,27.24,27.2,27.23,31100.0,21.0311,21.0621,21.0311,21.0543,31100.0
2013-11-15 15:45:00,27.24,27.25,27.2,27.2,61000.0,21.0621,21.0698,21.0311,21.0311,61000.0
2013-11-15 15:50:00,27.2,27.25,27.2,27.23,72400.0,21.0311,21.0698,21.0311,21.0543,72400.0
2013-11-15 15:55:00,27.24,27.28,27.22,27.26,175200.0,21.0621,21.093,21.0466,21.0775,175200.0
2013-11-18 09:30:00,27.28,27.4,27.28,27.29,23700.0,21.093,21.1858,21.093,21.1007,23700.0
2013-11-18 09:35:00,27.28,27.28,27.11,27.15,15200.0,21.093,21.093,20.9615,20.9925,15200.0
2013-11-18 09:40:00,27.15,27.15,27.04,27.05,21300.0,20.9925,20.9925,20.9074,20.9151,21300.0
2013-11-18 09:45:00,27.05,27.16,27.04,27.15,15400.0,20.9151,21.0002,20.9074,20.9925,15400.0
2013-11-18 09:50:00,27.16,27.16,27.02,27.04,52800.0,21.0002,21.0002,20.892,20.9074,52800.0
2013-11-18 09:55:00,27.03,27.03,26.92,26.95,24400.0,20.8997,20.8997,20.8146,20.8378,24400.0
2013-11-18 10:00:00,26.95,26.97,26.92,26.96,29600.0,20.8378,20.8533,20.8146,20.8456,29600.0
2013-11-18 10:05:00,26.97,26.99,26.94,26.95,16400.0,20.8533,20.8688,20.8301,20.8378,16400.0
2013-11-18 10:10:00,26.95,26.96,26.93,26.95,12200.0,20.8378,20.8456,20.8224,20.8378,12200.0
2013-11-18 10:15:00,26.94,27.04,26.94,27.01,38800.0,20.8301,20.9074,20.8301,20.8842,38800.0
2013-11-18 10:20:00,27.01,27.12,27.01,27.08,19200.0,20.8842,20.9693,20.8842,20.9383,19200.0
2013-11-18 10:25:00,27.08,27.09,27.05,27.07,8500.0,20.9383,20.9461,20.9151,20.9306,8500.0
2013-11-18 10:30:00,27.07,27.1,27.03,27.09,17800.0,20.9306,20.9538,20.8997,20.9461,17800.0
2013-11-18 10:35:00,27.08,27.1,27.04,27.07,51600.0,20.9383,20.9538,20.9074,20.9306,51600.0
2013-11-18 10:40:00,27.06,27.1,27.05,27.05,85400.0,20.9229,20.9538,20.9151,20.9151,85400.0
2013-11-18 10:45:00,27.06,27.1,27.05,27.07,55400.0,20.9229,20.9538,20.9151,20.9306,55400.0
2013-11-18 10:50:00,27.07,27.09,27.05,27.06,17200.0,20.9306,20.9461,20.9151,20.9229,17200.0
2013-11-18 10:55:00,27.06,27.08,27.04,27.07,20800.0,20.9229,20.9383,20.9074,20.9306,20800.0
2013-11-18 11:00:00,27.08,27.11,27.04,27.06,35300.0,20.9383,20.9615,20.9074,20.9229,35300.0
2013-11-18 11:05:00,27.06,27.08,27.01,27.05,48000.0,20.9229,20.9383,20.8842,20.9151,48000.0
2013-11-18 11:10:00,27.05,27.07,27.02,27.05,44800.0,20.9151,20.9306,20.892,20.9151,44800.0
2013-11-18 11:15:00,27.05,27.05,27.02,27.04,16400.0,20.9151,20.9151,20.892,20.9074,16400.0
2013-11-18 11:20:00,27.05,27.11,27.04,27.1,19300.0,20.9151,20.9615,20.9074,20.9538,19300.0
2013-11-18 11:25:00,27.1,27.14,27.09,27.14,47300.0,20.9538,20.9847,20.9461,20.9847,47300.0
2013-11-18 11:30:00,27.16,27.2,27.15,27.16,121500.0,21.0002,21.0311,20.9925,21.0002,121500.0
2013-11-18 11:35:00,27.16,27.16,27.11,27.12,42800.0,21.0002,21.0002,20.9615,20.9693,42800.0
2013-11-18 11:40:00,27.12,27.12,27.07,27.07,15900.0,20.9693,20.9693,20.9306,20.9306,15900.0
2013-11-18 11:45:00,27.07,27.09,27.04,27.05,145600.0,20.9306,20.9461,20.9074,20.9151,145600.0
2013-11-18 11:50:00,27.05,27.06,27.02,27.02,18000.0,20.9151,20.9229,20.892,20.892,18000.0
2013-11-18 11:55:00,27.03,27.03,26.98,27.0,25600.0,20.8997,20.8997,20.861,20.8765,25600.0
2013-11-18 12:00:00,27.0,27.0,26.96,26.96,19500.0,20.8765,20.8765,20.8456,20.8456,19500.0
2013-11-18 12:05:00,26.97,26.97,26.94,26.97,24100.0,20.8533,20.8533,20.8301,20.8533,24100.0
2013-11-18 12:10:00,26.96,26.96,26.95,26.95,6700.0,20.8456,20.8456,20.8378,20.8378,6700.0
2013-11-18 12:15:00,26.95,26.95,26.88,26.88,34900.0,20.8378,20.8378,20.7837,20.7837,34900.0
2013-11-18 12:20:00,26.89,26.92,26.88,26.92,36700.0,20.7914,20.8146,20.7837,20.8146,36700.0
2013-11-18 12:25:00,26.93,27.01,26.92,26.96,72800.0,20.8224,20.8842,20.8146,20.8456,72800.0
2013-11-18 12:30:00,26.96,26.96,26.93,26.94,13300.0,20.8456,20.8456,20.8224,20.8301,13300.0
2013-11-18 12:35:00,26.94,26.94,26.92,26.92,7200.0,20.8301,20.8301,20.8146,20.8146,7200.0
2013-11-18 12:40:00,26.93,26.93,26.92,26.92,1700.0,20.8224,20.8224,20.8146,20.8146,1700.0
2013-11-18 12:45:00,26.93,26.98,26.92,26.97,11900.0,20.8224,20.861,20.8146,20.8533,11900.0
2013-11-18 12:50:00,26.97,26.98,26.96,26.98,3400.0,20.8533,20.861,20.8456,20.861,3400.0
2013-11-18 12:55:00,26.99,26.99,26.97,26.97,11200.0,20.8688,20.8688,20.8533,20.8533,11200.0
2013-11-18 13:00:00,26.97,26.99,26.96,26.99,14500.0,20.8533,20.8688,20.8456,20.8688,14500.0
2013-11-18 13:05:00,27.0,27.0,26.98,26.99,26300.0,20.8765,20.8765,20.861,20.8688,26300.0
2013-11-18 13:10:00,26.98,27.0,26.98,27.0,6600.0,20.861,20.8765,20.861,20.8765,6600.0
2013-11-18 13:15:00,26.99,27.0,26.96,26.99,49800.0,20.8688,20.8765,20.8456,20.8688,49800.0
2013-11-18 13:20:00,26.99,27.0,26.99,26.99,2600.0,20.8688,20.8765,20.8688,20.8688,2600.0
2013-11-18 13:25:00,26.99,27.02,26.99,27.02,17600.0,20.8688,20.892,20.8688,20.892,17600.0
2013-11-18 13:30:00,27.03,27.04,27.03,27.03,16300.0,20.8997,20.9074,20.8997,20.8997,16300.0
2013-11-18 13:35:00,27.03,27.04,27.02,27.02,5000.0,20.8997,20.9074,20.892,20.892,5000.0
2013-11-18 13:40:00,27.02,27.03,26.99,26.99,23100.0,20.892,20.8997,20.8688,20.8688,23100.0
2013-11-18 13:45:00,26.99,27.04,26.99,27.01,65600.0,20.8688,20.9074,20.8688,20.8842,65600.0
2013-11-18 13:50:00,27.01,27.02,27.0,27.0,3300.0,20.8842,20.892,20.8765,20.8765,3300.0
2013-11-18 13:55:00,27.01,27.07,27.0,27.07,19300.0,20.8842,20.9306,20.8765,20.9306,19300.0
2013-11-18 14:00:00,27.06,27.07,27.05,27.06,19700.0,20.9229,20.9306,20.9151,20.9229,19700.0
2013-11-18 14:05:00,27.07,27.12,27.07,27.12,26700.0,20.9306,20.9693,20.9306,20.9693,26700.0
2013-11-18 14:10:00,27.11,27.14,27.11,27.13,14100.0,20.9615,20.9847,20.9615,20.977,14100.0
2013-11-18 14:15:00,27.13,27.16,27.12,27.14,18500.0,20.977,21.0002,20.9693,20.9847,18500.0
2013-11-18 14:20:00,27.15,27.15,27.12,27.14,20400.0,20.9925,20.9925,20.9693,20.9847,20400.0
2013-11-18 14:25:00,27.15,27.15,27.13,27.15,10400.0,20.9925,20.9925,20.977,20.9925,10400.0
2013-11-18 14:30:00,27.14,27.14,27.11,27.12,13300.0,20.9847,20.9847,20.9615,20.9693,13300.0
2013-11-18 14:35:00,27.11,27.11,27.08,27.09,24800.0,20.9615,20.9615,20.9383,20.9461,24800.0
2013-11-18 14:40:00,27.1,27.12,27.09,27.1,37500.0,20.9538,20.9693,20.9461,20.9538,37500.0
2013-11-18 14:45:00,27.1,27.12,27.1,27.12,11700.0,20.9538,20.9693,20.9538,20.9693,11700.0
2013-11-18 14:50:00,27.12,27.12,27.1,27.1,10200.0,20.9693,20.9693,20.9538,20.9538,10200.0
2013-11-18 14:55:00,27.1,27.11,27.06,27.07,36100.0,20.9538,20.9615,20.9229,20.9306,36100.0
2013-11-18 15:00:00,27.07,27.09,27.05,27.07,26500.0,20.9306,20.9461,20.9151,20.9306,26500.0
2013-11-18 15:05:00,27.07,27.13,27.05,27.12,113900.0,20.9306,20.977,20.9151,20.9693,113900.0
2013-11-18 15:10:00,27.12,27.14,27.1,27.11,46100.0,20.9693,20.9847,20.9538,20.9615,46100.0
2013-11-18 15:15:00,27.11,27.13,27.09,27.13,26600.0,20.9615,20.977,20.9461,20.977,26600.0
2013-11-18 15:20:00,27.12,27.12,27.07,27.07,26500.0,20.9693,20.9693,20.9306,20.9306,26500.0
2013-11-18 15:25:00,27.07,27.11,27.05,27.1,23900.0,20.9306,20.9615,20.9151,20.9538,23900.0
2013-11-18 15:30:00,27.1,27.11,27.07,27.1,51900.0,20.9538,20.9615,20.9306,20.9538,51900.0
2013-11-18 15:35:00,27.1,27.14,27.1,27.11,31400.0,20.9538,20.9847,20.9538,20.9615,31400.0
2013-11-18 15:40:00,27.11,27.12,27.1,27.12,27500.0,20.9615,20.9693,20.9538,20.9693,27500.0
2013-11-18 15:45:00,27.12,27.15,27.11,27.13,65200.0,20.9693,20.9925,20.9615,20.977,65200.0
2013-11-18 15:50:00,27.13,27.14,27.08,27.09,65900.0,20.977,20.9847,20.9383,20.9461,65900.0
2013-11-18 15:55:00,27.09,27.14,27.08,27.12,136200.0,20.9461,20.9847,20.9383,20.9693,136200.0
2013-11-19 09:30:00,27.06,27.09,27.01,27.05,20500.0,20.9229,20.9461,20.8842,20.9151,20500.0
2013-11-19 09:35:00,27.05,27.1,27.05,27.05,20500.0,20.9151,20.9538,20.9151,20.9151,20500.0
2013-11-19 09:40:00,27.04,27.05,26.91,27.0,51000.0,20.9074,20.9151,20.8069,20.8765,51000.0
2013-11-19 09:45:00,26.97,26.97,26.89,26.89,23900.0,20.8533,20.8533,20.7914,20.7914,23900.0
2013-11-19 09:50:00,26.89,26.92,26.87,26.92,33100.0,20.7914,20.8146,20.776,20.8146,33100.0
2013-11-19 09:55:00,26.9,26.91,26.86,26.87,12000.0,20.7992,20.8069,20.7682,20.776,12000.0
2013-11-19 10:00:00,26.86,26.91,26.86,26.9,18000.0,20.7682,20.8069,20.7682,20.7992,18000.0
2013-11-19 10:05:00,26.91,26.96,26.89,26.93,34600.0,20.8069,20.8456,20.7914,20.8224,34600.0
2013-11-19 10:10:00,26.92,26.96,26.9,26.95,35500.0,20.8146,20.8456,20.7992,20.8378,35500.0
2013-11-19 10:15:00,26.95,27.0,26.95,26.98,18600.0,20.8378,20.8765,20.8378,20.861,18600.0
2013-11-19 10:20:00,26.97,27.06,26.97,27.04,27000.0,20.8533,20.9229,20.8533,20.9074,27000.0
2013-11-19 10:25:00,27.04,27.07,27.04,27.04,44300.0,20.9074,20.9306,20.9074,20.9074,44300.0
2013-11-19 10:30:00,27.04,27.05,27.02,27.05,29400.0,20.9074,20.9151,20.892,20.9151,29400.0
2013-11-19 10:35:00,27.05,27.06,27.02,27.03,68800.0,20.9151,20.9229,20.892,20.8997,68800.0
2013-11-19 10:40:00,27.03,27.09,27.02,27.09,90700.0,20.8997,20.9461,20.892,20.9461,90700.0
2013-11-19 10:45:00,27.09,27.14,27.09,27.11,45800.0,20.9461,20.9847,20.9461,20.9615,45800.0
2013-11-19 10:50:00,27.11,27.13,27.07,27.07,13800.0,20.9615,20.977,20.9306,20.9306,13800.0
2013-11-19 10:55:00,27.07,27.12,27.04,27.08,39000.0,20.9306,20.9693,20.9074,20.9383,39000.0
2013-11-19 11:00:00,27.08,27.08,26.99,26.99,32700.0,20.9383,20.9383,20.8688,20.8688,32700.0
2013-11-19 11:05:00,26.99,27.02,26.99,27.0,14500.0,20.8688,20.892,20.8688,20.8765,14500.0
2013-11-19 11:10:00,26.99,26.99,26.91,26.92,9100.0,20.8688,20.8688,20.8069,20.8146,9100.0
2013-11-19 11:15:00,26.91,26.92,26.88,26.9,11900.0,20.8069,20.8146,20.7837,20.7992,11900.0
2013-11-19 11:20:00,26.91,26.91,26.89,26.89,7000.0,20.8069,20.8069,20.7914,20.7914,7000.0
2013-11-19 11:25:00,26.89,26.89,26.87,26.88,4100.0,20.7914,20.7914,20.776,20.7837,4100.0
2013-11-19 11:30:00,26.88,26.9,26.87,26.89,14400.0,20.7837,20.7992,20.776,20.7914,14400.0
2013-11-19 11:35:00,26.89,26.91,26.88,26.91,13600.0,20.7914,20.8069,20.7837,20.8069,13600.0
2013-11-19 11:40:00,26.91,26.91,26.86,26.9,17200.0,20.8069,20.8069,20.7682,20.7992,17200.0
2013-11-19 11:45:00,26.9,26.91,26.88,26.88,8900.0,20.7992,20.8069,20.7837,20.7837,8900.0
2013-11-19 11:50:00,26.89,26.91,26.88,26.91,7700.0,20.7914,20.8069,20.7837,20.8069,7700.0
2013-11-19 11:55:00,26.9,26.92,26.89,26.9,9300.0,20.7992,20.8146,20.7914,20.7992,9300.0
2013-11-19 12:00:00,26.91,26.97,26.9,26.96,20700.0,20.8069,20.8533,20.7992,20.8456,20700.0
2013-11-19 12:05:00,26.96,27.0,26.96,26.99,13400.0,20.8456,20.8765,20.8456,20.8688,13400.0
2013-11-19 12:10:00,27.0,27.02,26.98,27.02,5400.0,20.8765,20.892,20.861,20.892,5400.0
2013-11-19 12:15:00,27.01,27.04,27.01,27.04,3300.0,20.8842,20.9074,20.8842,20.9074,3300.0
2013-11-19 12:20:00,27.04,27.11,27.03,27.11,9300.0,20.9074,20.9615,20.8997,20.9615,9300.0
2013-11-19 12:25:00,27.11,27.16,27.1,27.15,23200.0,20.9615,21.0002,20.9538,20.9925,23200.0
2013-11-19 12:30:00,27.15,27.16,27.13,27.16,14600.0,20.9925,21.0002,20.977,21.0002,14600.0
2013-11-19 12:35:00,27.15,27.23,27.15,27.21,50400.0,20.9925,21.0543,20.9925,21.0389,50400.0
2013-11-19 12:40:00,27.21,27.21,27.2,27.21,19300.0,21.0389,21.0389,21.0311,21.0389,19300.0
2013-11-19 12:45:00,27.2,27.21,27.2,27.2,8000.0,21.0311,21.0389,21.0311,21.0311,8000.0
2013-11-19 12:50:00,27.2,27.24,27.2,27.21,25500.0,21.0311,21.0621,21.0311,21.0389,25500.0
2013-11-19 12:55:00,27.2,27.21,27.2,27.21,17300.0,21.0311,21.0389,21.0311,21.0389,17300.0
2013-11-19 13:00:00,27.21,27.21,27.2,27.2,17900.0,21.0389,21.0389,21.0311,21.0311,17900.0
2013-11-19 13:05:00,27.2,27.22,27.19,27.2,31500.0,21.0311,21.0466,21.0234,21.0311,31500.0
2013-11-19 13:10:00,27.2,27.21,27.19,27.19,13800.0,21.0311,21.0389,21.0234,21.0234,13800.0
2013-11-19 13:15:00,27.2,27.21,27.19,27.21,25400.0,21.0311,21.0389,21.0234,21.0389,25400.0
2013-11-19 13:20:00,27.21,27.21,27.15,27.15,15700.0,21.0389,21.0389,20.9925,20.9925,15700.0
2013-11-19 13:25:00,27.15,27.19,27.13,27.16,17300.0,20.9925,21.0234,20.977,21.0002,17300.0
2013-11-19 13:30:00,27.15,27.16,27.13,27.15,17600.0,20.9925,21.0002,20.977,20.9925,17600.0
2013-11-19 13:35:00,27.14,27.16,27.12,27.15,19100.0,20.9847,21.0002,20.9693,20.9925,19100.0
2013-11-19 13:40:00,27.14,27.17,27.14,27.16,5500.0,20.9847,21.0079,20.9847,21.0002,5500.0
2013-11-19 13:45:00,27.16,27.18,27.14,27.14,13600.0,21.0002,21.0157,20.9847,20.9847,13600.0
2013-11-19 13:50:00,27.14,27.14,27.11,27.11,7500.0,20.9847,20.9847,20.9615,20.9615,7500.0
2013-11-19 13:55:00,27.12,27.15,27.11,27.13,23500.0,20.9693,20.9925,20.9615,20.977,23500.0
2013-11-19 14:00:00,27.13,27.18,27.13,27.13,14900.0,20.977,21.0157,20.977,20.977,14900.0
2013-11-19 14:05:00,27.13,27.15,27.1,27.1,20200.0,20.977,20.9925,20.9538,20.9538,20200.0
2013-11-19 14:10:00,27.1,27.13,27.1,27.12,17400.0,20.9538,20.977,20.9538,20.9693,17400.0
2013-11-19 14:15:00,27.12,27.13,27.11,27.11,13800.0,20.9693,20.977,20.9615,20.9615,13800.0
2013-11-19 14:20:00,27.1,27.12,27.09,27.11,19900.0,20.9538,20.9693,20.9461,20.9615,19900.0
2013-11-19 14:25:00,27.11,27.12,27.09,27.11,29100.0,20.9615,20.9693,20.9461,20.9615,29100.0
2013-11-19 14:30:00,27.1,27.13,27.1,27.12,10000.0,20.9538,20.977,20.9538,20.9693,10000.0
2013-11-19 14:35:00,27.12,27.15,27.12,27.15,15200.0,20.9693,20.9925,20.9693,20.9925,15200.0
2013-11-19 14:40:00,27.15,27.16,27.14,27.14,13300.0,20.9925,21.0002,20.9847,20.9847,13300.0
2013-11-19 14:45:00,27.14,27.15,27.14,27.14,10300.0,20.9847,20.9925,20.9847,20.9847,10300.0
2013-11-19 14:50:00,27.14,27.15,27.13,27.15,23000.0,20.9847,20.9925,20.977,20.9925,23000.0
2013-11-19 14:55:00,27.14,27.15,27.14,27.15,11200.0,20.9847,20.9925,20.9847,20.9925,11200.0
2013-11-19 15:00:00,27.14,27.17,27.14,27.15,31700.0,20.9847,21.0079,20.9847,20.9925,31700.0
2013-11-19 15:05:00,27.15,27.17,27.14,27.16,34500.0,20.9925,21.0079,20.9847,21.0002,34500.0
2013-11-19 15:10:00,27.16,27.17,27.15,27.16,17000.0,21.0002,21.0079,20.9925,21.0002,17000.0
2013-11-19 15:15:00,27.16,27.19,27.16,27.18,29700.0,21.0002,21.0234,21.0002,21.0157,29700.0
2013-11-19 15:20:00,27.18,27.19,27.17,27.18,24000.0,21.0157,21.0234,21.0079,21.0157,24000.0
2013-11-19 15:25:00,27.18,27.2,27.18,27.19,24600.0,21.0157,21.0311,21.0157,21.0234,24600.0
2013-11-19 15:30:00,27.2,27.21,27.19,27.2,49700.0,21.0311,21.0389,21.0234,21.0311,49700.0
2013-11-19 15:35:00,27.2,27.21,27.2,27.2,34600.0,21.0311,21.0389,21.0311,21.0311,34600.0
2013-11-19 15:40:00,27.2,27.21,27.19,27.21,33800.0,21.0311,21.0389,21.0234,21.0389,33800.0
2013-11-19 15:45:00,27.21,27.21,27.18,27.18,62300.0,21.0389,21.0389,21.0157,21.0157,62300.0
2013-11-19 15:50:00,27.18,27.19,27.13,27.13,78500.0,21.0157,21.0234,20.977,20.977,78500.0
2013-11-19 15:55:00,27.13,27.17,27.12,27.16,241000.0,20.977,21.0079,20.9693,21.0002,241000.0
2013-11-20 09:30:00,27.17,27.22,27.07,27.21,22800.0,21.0079,21.0466,20.9306,21.0389,22800.0
2013-11-20 09:35:00,27.21,27.23,27.13,27.19,10000.0,21.0389,21.0543,20.977,21.0234,10000.0
2013-11-20 09:40:00,27.19,27.2,27.13,27.19,58700.0,21.0234,21.0311,20.977,21.0234,58700.0
2013-11-20 09:45:00,27.19,27.22,27.19,27.2,37400.0,21.0234,21.0466,21.0234,21.0311,37400.0
2013-11-20 09:50:00,27.21,27.24,27.19,27.22,7300.0,21.0389,21.0621,21.0234,21.0466,7300.0
2013-11-20 09:55:00,27.21,27.26,27.2,27.26,11000.0,21.0389,21.0775,21.0311,21.0775,11000.0
2013-11-20 10:00:00,27.25,27.25,27.2,27.21,18900.0,21.0698,21.0698,21.0311,21.0389,18900.0
2013-11-20 10:05:00,27.22,27.29,27.22,27.29,8600.0,21.0466,21.1007,21.0466,21.1007,8600.0
2013-11-20 10:10:00,27.3,27.34,27.27,27.31,45700.0,21.1084,21.1394,21.0853,21.1162,45700.0
2013-11-20 10:15:00,27.3,27.37,27.3,27.33,42400.0,21.1084,21.1626,21.1084,21.1316,42400.0
2013-11-20 10:20:00,27.33,27.44,27.33,27.39,21800.0,21.1316,21.2167,21.1316,21.178,21800.0
2013-11-20 10:25:00,27.38,27.38,27.32,27.35,18500.0,21.1703,21.1703,21.1239,21.1471,18500.0
2013-11-20 10:30:00,27.35,27.4,27.35,27.37,49100.0,21.1471,21.1858,21.1471,21.1626,49100.0
2013-11-20 10:35:00,27.36,27.37,27.31,27.32,38400.0,21.1548,21.1626,21.1162,21.1239,38400.0
2013-11-20 10:40:00,27.32,27.39,27.32,27.39,10200.0,21.1239,21.178,21.1239,21.178,10200.0
2013-11-20 10:45:00,27.39,27.44,27.35,27.44,19700.0,21.178,21.2167,21.1471,21.2167,19700.0
2013-11-20 10:50:00,27.44,27.44,27.39,27.43,16600.0,21.2167,21.2167,21.178,21.209,16600.0
2013-11-20 10:55:00,27.42,27.48,27.41,27.47,33300.0,21.2012,21.2476,21.1935,21.2399,33300.0
2013-11-20 11:00:00,27.47,27.48,27.44,27.47,55100.0,21.2399,21.2476,21.2167,21.2399,55100.0
2013-11-20 11:05:00,27.46,27.48,27.45,27.47,33100.0,21.2322,21.2476,21.2244,21.2399,33100.0
2013-11-20 11:10:00,27.47,27.52,27.47,27.52,28600.0,21.2399,21.2786,21.2399,21.2786,28600.0
2013-11-20 11:15:00,27.52,27.52,27.48,27.52,21200.0,21.2786,21.2786,21.2476,21.2786,21200.0
2013-11-20 11:20:00,27.52,27.52,27.48,27.48,22800.0,21.2786,21.2786,21.2476,21.2476,22800.0
2013-11-20 11:25:00,27.48,27.51,27.47,27.5,25500.0,21.2476,21.2708,21.2399,21.2631,25500.0
2013-11-20 11:30:00,27.5,27.5,27.43,27.43,23900.0,21.2631,21.2631,21.209,21.209,23900.0
2013-11-20 11:35:00,27.43,27.44,27.37,27.39,15700.0,21.209,21.2167,21.1626,21.178,15700.0
2013-11-20 11:40:00,27.39,27.4,27.35,27.36,15800.0,21.178,21.1858,21.1471,21.1548,15800.0
2013-11-20 11:45:00,27.35,27.41,27.33,27.4,25900.0,21.1471,21.1935,21.1316,21.1858,25900.0
2013-11-20 11:50:00,27.41,27.42,27.4,27.41,9900.0,21.1935,21.2012,21.1858,21.1935,9900.0
2013-11-20 11:55:00,27.41,27.41,27.39,27.41,9600.0,21.1935,21.1935,21.178,21.1935,9600.0
2013-11-20 12:00:00,27.41,27.41,27.38,27.38,19000.0,21.1935,21.1935,21.1703,21.1703,19000.0
2013-11-20 12:05:00,27.38,27.42,27.38,27.41,15000.0,21.1703,21.2012,21.1703,21.1935,15000.0
2013-11-20 12:10:00,27.41,27.41,27.37,27.4,31200.0,21.1935,21.1935,21.1626,21.1858,31200.0
2013-11-20 12:15:00,27.39,27.4,27.39,27.4,8800.0,21.178,21.1858,21.178,21.1858,8800.0
2013-11-20 12:20:00,27.4,27.41,27.39,27.39,6300.0,21.1858,21.1935,21.178,21.178,6300.0
2013-11-20 12:25:00,27.39,27.4,27.35,27.35,8800.0,21.178,21.1858,21.1471,21.1471,8800.0
2013-11-20 12:30:00,27.34,27.35,27.3,27.3,6700.0,21.1394,21.1471,21.1084,21.1084,6700.0
2013-11-20 12:35:00,27.3,27.34,27.26,27.34,34300.0,21.1084,21.1394,21.0775,21.1394,34300.0
2013-11-20 12:40:00,27.35,27.35,27.29,27.31,10500.0,21.1471,21.1471,21.1007,21.1162,10500.0
2013-11-20 12:45:00,27.3,27.31,27.29,27.31,6900.0,21.1084,21.1162,21.1007,21.1162,6900.0
2013-11-20 12:50:00,27.31,27.31,27.29,27.29,5600.0,21.1162,21.1162,21.1007,21.1007,5600.0
2013-11-20 12:55:00,27.3,27.3,27.26,27.26,6100.0,21.1084,21.1084,21.0775,21.0775,6100.0
2013-11-20 13:00:00,27.26,27.32,27.26,27.3,30900.0,21.0775,21.1239,21.0775,21.1084,30900.0
2013-11-20 13:05:00,27.3,27.36,27.3,27.34,21800.0,21.1084,21.1548,21.1084,21.1394,21800.0
2013-11-20 13:10:00,27.35,27.38,27.34,27.38,12200.0,21.1471,21.1703,21.1394,21.1703,12200.0
2013-11-20 13:15:00,27.38,27.38,27.37,27.38,3200.0,21.1703,21.1703,21.1626,21.1703,3200.0
2013-11-20 13:20:00,27.37,27.37,27.32,27.35,22800.0,21.1626,21.1626,21.1239,21.1471,22800.0
2013-11-20 13:25:00,27.35,27.39,27.34,27.39,8000.0,21.1471,21.178,21.1394,21.178,8000.0
2013-11-20 13:30:00,27.39,27.39,27.37,27.37,9800.0,21.178,21.178,21.1626,21.1626,9800.0
2013-11-20 13:35:00,27.36,27.37,27.34,27.35,9100.0,21.1548,21.1626,21.1394,21.1471,9100.0
2013-11-20 13:40:00,27.35,27.37,27.35,27.37,10100.0,21.1471,21.1626,21.1471,21.1626,10100.0
2013-11-20 13:45:00,27.37,27.39,27.37,27.39,7300.0,21.1626,21.178,21.1626,21.178,7300.0
2013-11-20 13:50:00,27.39,27.39,27.38,27.38,2600.0,21.178,21.178,21.1703,21.1703,2600.0
2013-11-20 13:55:00,27.39,27.43,27.38,27.43,12900.0,21.178,21.209,21.1703,21.209,12900.0
2013-11-20 14:00:00,27.43,27.43,27.34,27.41,97600.0,21.209,21.209,21.1394,21.1935,97600.0
2013-11-20 14:05:00,27.41,27.41,27.36,27.38,44200.0,21.1935,21.1935,21.1548,21.1703,44200.0
2013-11-20 14:10:00,27.36,27.37,27.33,27.37,76800.0,21.1548,21.1626,21.1316,21.1626,76800.0
2013-11-20 14:15:00,27.36,27.43,27.33,27.43,35000.0,21.1548,21.209,21.1316,21.209,35000.0
2013-11-20 14:20:00,27.44,27.45,27.39,27.44,37100.0,21.2167,21.2244,21.178,21.2167,37100.0
2013-11-20 14:25:00,27.44,27.44,27.39,27.43,17500.0,21.2167,21.2167,21.178,21.209,17500.0
2013-11-20 14:30:00,27.43,27.43,27.4,27.41,41400.0,21.209,21.209,21.1858,21.1935,41400.0
2013-11-20 14:35:00,27.41,27.45,27.39,27.4,38600.0,21.1935,21.2244,21.178,21.1858,38600.0
2013-11-20 14:40:00,27.4,27.43,27.39,27.43,53700.0,21.1858,21.209,21.178,21.209,53700.0
2013-11-20 14:45:00,27.42,27.44,27.41,27.42,63300.0,21.2012,21.2167,21.1935,21.2012,63300.0
2013-11-20 14:50:00,27.42,27.42,27.39,27.41,35100.0,21.2012,21.2012,21.178,21.1935,35100.0
2013-11-20 14:55:00,27.41,27.45,27.39,27.45,38800.0,21.1935,21.2244,21.178,21.2244,38800.0
2013-11-20 15:00:00,27.44,27.44,27.38,27.38,41200.0,21.2167,21.2167,21.1703,21.1703,41200.0
2013-11-20 15:05:00,27.39,27.41,27.38,27.41,58500.0,21.178,21.1935,21.1703,21.1935,58500.0
2013-11-20 15:10:00,27.41,27.41,27.37,27.4,56400.0,21.1935,21.1935,21.1626,21.1858,56400.0
2013-11-20 15:15:00,27.4,27.42,27.39,27.4,81700.0,21.1858,21.2012,21.178,21.1858,81700.0
2013-11-20 15:20:00,27.4,27.42,27.38,27.4,71500.0,21.1858,21.2012,21.1703,21.1858,71500.0
2013-11-20 15:25:00,27.4,27.41,27.38,27.39,59700.0,21.1858,21.1935,21.1703,21.178,59700.0
2013-11-20 15:30:00,27.39,27.4,27.35,27.36,110300.0,21.178,21.1858,21.1471,21.1548,110300.0
2013-11-20 15:35:00,27.35,27.36,27.31,27.36,112100.0,21.1471,21.1548,21.1162,21.1548,112100.0
2013-11-20 15:40:00,27.35,27.39,27.33,27.33,98300.0,21.1471,21.178,21.1316,21.1316,98300.0
2013-11-20 15:45:00,27.32,27.33,27.26,27.26,104100.0,21.1239,21.1316,21.0775,21.0775,104100.0
2013-11-20 15:50:00,27.27,27.27,27.22,27.22,102200.0,21.0853,21.0853,21.0466,21.0466,102200.0
2013-11-20 15:55:00,27.22,27.24,27.2,27.24,170100.0,21.0466,21.0621,21.0311,21.0621,170100.0
2013-11-21 09:30:00,27.23,27.3,27.13,27.21,32000.0,21.0543,21.1084,20.977,21.0389,32000.0
2013-11-21 09:35:00,27.22,27.25,27.22,27.23,5100.0,21.0466,21.0698,21.0466,21.0543,5100.0
2013-11-21 09:40:00,27.23,27.27,27.22,27.24,10100.0,21.0543,21.0853,21.0466,21.0621,10100.0
2013-11-21 09:45:00,27.24,27.28,27.24,27.25,19500.0,21.0621,21.093,21.0621,21.0698,19500.0
2013-11-21 09:50:00,27.25,27.26,27.23,27.23,11400.0,21.0698,21.0775,21.0543,21.0543,11400.0
2013-11-21 09:55:00,27.24,27.31,27.24,27.31,8300.0,21.0621,21.1162,21.0621,21.1162,8300.0
2013-11-21 10:00:00,27.3,27.3,27.25,27.25,12200.0,21.1084,21.1084,21.0698,21.0698,12200.0
2013-11-21 10:05:00,27.25,27.27,27.25,27.27,2500.0,21.0698,21.0853,21.0698,21.0853,2500.0
2013-11-21 10:10:00,27.27,27.28,27.23,27.24,14000.0,21.0853,21.093,21.0543,21.0621,14000.0
2013-11-21 10:15:00,27.24,27.26,27.23,27.25,21300.0,21.0621,21.0775,21.0543,21.0698,21300.0
2013-11-21 10:20:00,27.24,27.24,27.2,27.21,12100.0,21.0621,21.0621,21.0311,21.0389,12100.0
2013-11-21 10:25:00,27.21,27.22,27.19,27.2,10500.0,21.0389,21.0466,21.0234,21.0311,10500.0
2013-11-21 10:30:00,27.21,27.28,27.2,27.28,31200.0,21.0389,21.093,21.0311,21.093,31200.0
2013-11-21 10:35:00,27.28,27.34,27.28,27.33,26300.0,21.093,21.1394,21.093,21.1316,26300.0
2013-11-21 10:40:00,27.33,27.39,27.32,27.39,15500.0,21.1316,21.178,21.1239,21.178,15500.0
2013-11-21 10:45:00,27.39,27.48,27.39,27.44,34600.0,21.178,21.2476,21.178,21.2167,34600.0
2013-11-21 10:50:00,27.43,27.44,27.4,27.41,14800.0,21.209,21.2167,21.1858,21.1935,14800.0
2013-11-21 10:55:00,27.4,27.47,27.4,27.47,8200.0,21.1858,21.2399,21.1858,21.2399,8200.0
2013-11-21 11:00:00,27.46,27.48,27.43,27.46,11900.0,21.2322,21.2476,21.209,21.2322,11900.0
2013-11-21 11:05:00,27.46,27.47,27.44,27.45,13600.0,21.2322,21.2399,21.2167,21.2244,13600.0
2013-11-21 11:10:00,27.45,27.48,27.45,27.47,11500.0,21.2244,21.2476,21.2244,21.2399,11500.0
2013-11-21 11:15:00,27.46,27.48,27.46,27.47,4300.0,21.2322,21.2476,21.2322,21.2399,4300.0
2013-11-21 11:20:00,27.48,27.51,27.47,27.51,16200.0,21.2476,21.2708,21.2399,21.2708,16200.0
2013-11-21 11:25:00,27.51,27.52,27.5,27.52,6600.0,21.2708,21.2786,21.2631,21.2786,6600.0
2013-11-21 11:30:00,27.52,27.52,27.49,27.5,12400.0,21.2786,21.2786,21.2554,21.2631,12400.0
2013-11-21 11:35:00,27.49,27.51,27.49,27.5,25900.0,21.2554,21.2708,21.2554,21.2631,25900.0
2013-11-21 11:40:00,27.5,27.51,27.49,27.5,16900.0,21.2631,21.2708,21.2554,21.2631,16900.0
2013-11-21 11:45:00,27.5,27.57,27.5,27.56,15800.0,21.2631,21.3172,21.2631,21.3095,15800.0
2013-11-21 11:50:00,27.56,27.56,27.55,27.55,2600.0,21.3095,21.3095,21.3017,21.3017,2600.0
2013-11-21 11:55:00,27.55,27.55,27.5,27.51,20700.0,21.3017,21.3017,21.2631,21.2708,20700.0
2013-11-21 12:00:00,27.5,27.51,27.5,27.51,9300.0,21.2631,21.2708,21.2631,21.2708,9300.0
2013-11-21 12:05:00,27.51,27.52,27.51,27.51,10000.0,21.2708,21.2786,21.2708,21.2708,10000.0
2013-11-21 12:10:00,27.51,27.53,27.5,27.53,10900.0,21.2708,21.2863,21.2631,21.2863,10900.0
2013-11-21 12:15:00,27.53,27.53,27.52,27.52,3100.0,21.2863,21.2863,21.2786,21.2786,3100.0
2013-11-21 12:20:00,27.53,27.53,27.52,27.53,2000.0,21.2863,21.2863,21.2786,21.2863,2000.0
2013-11-21 12:25:00,27.53,27.53,27.5,27.52,14400.0,21.2863,21.2863,21.2631,21.2786,14400.0
2013-11-21 12:30:00,27.51,27.52,27.5,27.5,13100.0,21.2708,21.2786,21.2631,21.2631,13100.0
2013-11-21 12:35:00,27.5,27.5,27.49,27.5,12400.0,21.2631,21.2631,21.2554,21.2631,12400.0
2013-11-21 12:40:00,27.5,27.51,27.49,27.49,16100.0,21.2631,21.2708,21.2554,21.2554,16100.0
2013-11-21 12:45:00,27.49,27.56,27.48,27.56,40100.0,21.2554,21.3095,21.2476,21.3095,40100.0
2013-11-21 12:50:00,27.57,27.59,27.56,27.59,7900.0,21.3172,21.3327,21.3095,21.3327,7900.0
2013-11-21 12:55:00,27.6,27.62,27.56,27.62,34800.0,21.3404,21.3559,21.3095,21.3559,34800.0
2013-11-21 13:00:00,27.62,27.62,27.61,27.62,6300.0,21.3559,21.3559,21.3481,21.3559,6300.0
2013-11-21 13:05:00,27.61,27.63,27.61,27.62,6400.0,21.3481,21.3636,21.3481,21.3559,6400.0
2013-11-21 13:10:00,27.62,27.63,27.62,27.63,6500.0,21.3559,21.3636,21.3559,21.3636,6500.0
2013-11-21 13:15:00,27.63,27.63,27.61,27.63,11600.0,21.3636,21.3636,21.3481,21.3636,11600.0
2013-11-21 13:20:00,27.63,27.65,27.63,27.65,10600.0,21.3636,21.3791,21.3636,21.3791,10600.0
2013-11-21 13:25:00,27.65,27.66,27.61,27.61,15600.0,21.3791,21.3868,21.3481,21.3481,15600.0
2013-11-21 13:30:00,27.61,27.63,27.61,27.63,3500.0,21.3481,21.3636,21.3481,21.3636,3500.0
2013-11-21 13:35:00,27.62,27.62,27.6,27.6,18600.0,21.3559,21.3559,21.3404,21.3404,18600.0
2013-11-21 13:40:00,27.6,27.64,27.6,27.64,19100.0,21.3404,21.3713,21.3404,21.3713,19100.0
2013-11-21 13:45:00,27.64,27.67,27.64,27.64,15400.0,21.3713,21.3945,21.3713,21.3713,15400.0
2013-11-21 13:50:00,27.65,27.65,27.6,27.61,11500.0,21.3791,21.3791,21.3404,21.3481,11500.0
2013-11-21 13:55:00,27.6,27.61,27.6,27.6,16100.0,21.3404,21.3481,21.3404,21.3404,16100.0
2013-11-21 14:00:00,27.6,27.61,27.6,27.61,43900.0,21.3404,21.3481,21.3404,21.3481,43900.0
2013-11-21 14:05:00,27.6,27.63,27.6,27.61,29800.0,21.3404,21.3636,21.3404,21.3481,29800.0
2013-11-21 14:10:00,27.62,27.63,27.6,27.63,52300.0,21.3559,21.3636,21.3404,21.3636,52300.0
2013-11-21 14:15:00,27.63,27.66,27.62,27.66,18400.0,21.3636,21.3868,21.3559,21.3868,18400.0
2013-11-21 14:20:00,27.65,27.66,27.61,27.61,19400.0,21.3791,21.3868,21.3481,21.3481,19400.0
2013-11-21 14:25:00,27.61,27.62,27.6,27.62,20000.0,21.3481,21.3559,21.3404,21.3559,20000.0
2013-11-21 14:30:00,27.61,27.63,27.61,27.61,61700.0,21.3481,21.3636,21.3481,21.3481,61700.0
2013-11-21 14:35:00,27.61,27.62,27.61,27.62,5900.0,21.3481,21.3559,21.3481,21.3559,5900.0
2013-11-21 14:40:00,27.61,27.67,27.61,27.64,56100.0,21.3481,21.3945,21.3481,21.3713,56100.0
2013-11-21 14:45:00,27.63,27.65,27.63,27.64,28600.0,21.3636,21.3791,21.3636,21.3713,28600.0
2013-11-21 14:50:00,27.65,27.66,27.64,27.65,14300.0,21.3791,21.3868,21.3713,21.3791,14300.0
2013-11-21 14:55:00,27.65,27.67,27.65,27.66,11400.0,21.3791,21.3945,21.3791,21.3868,11400.0
2013-11-21 15:00:00,27.65,27.66,27.64,27.65,24100.0,21.3791,21.3868,21.3713,21.3791,24100.0
2013-11-21 15:05:00,27.65,27.65,27.59,27.61,32500.0,21.3791,21.3791,21.3327,21.3481,32500.0
2013-11-21 15:10:00,27.61,27.62,27.6,27.61,17500.0,21.3481,21.3559,21.3404,21.3481,17500.0
2013-11-21 15:15:00,27.6,27.65,27.59,27.64,48700.0,21.3404,21.3791,21.3327,21.3713,48700.0
2013-11-21 15:20:00,27.64,27.68,27.64,27.65,38100.0,21.3713,21.4023,21.3713,21.3791,38100.0
2013-11-21 15:25:00,27.65,27.66,27.64,27.64,81500.0,21.3791,21.3868,21.3713,21.3713,81500.0
2013-11-21 15:30:00,27.64,27.64,27.6,27.6,54900.0,21.3713,21.3713,21.3404,21.3404,54900.0
2013-11-21 15:35:00,27.61,27.61,27.57,27.61,56900.0,21.3481,21.3481,21.3172,21.3481,56900.0
2013-11-21 15:40:00,27.61,27.61,27.57,27.6,89700.0,21.3481,21.3481,21.3172,21.3404,89700.0
2013-11-21 15:45:00,27.59,27.61,27.56,27.56,213200.0,21.3327,21.3481,21.3095,21.3095,213200.0
2013-11-21 15:50:00,27.56,27.56,27.52,27.53,70700.0,21.3095,21.3095,21.2786,21.2863,70700.0
2013-11-21 15:55:00,27.53,27.6,27.51,27.58,236800.0,21.2863,21.3404,21.2708,21.3249,236800.0
2013-11-22 09:30:00,27.56,27.59,27.52,27.53,224500.0,21.3095,21.3327,21.2786,21.2863,224500.0
2013-11-22 09:35:00,27.53,27.56,27.44,27.44,10300.0,21.2863,21.3095,21.2167,21.2167,10300.0
2013-11-22 09:40:00,27.44,27.45,27.35,27.38,25200.0,21.2167,21.2244,21.1471,21.1703,25200.0
2013-11-22 09:45:00,27.37,27.42,27.36,27.42,12900.0,21.1626,21.2012,21.1548,21.2012,12900.0
2013-11-22 09:50:00,27.42,27.46,27.4,27.45,22000.0,21.2012,21.2322,21.1858,21.2244,22000.0
2013-11-22 09:55:00,27.45,27.47,27.44,27.45,12400.0,21.2244,21.2399,21.2167,21.2244,12400.0
2013-11-22 10:00:00,27.44,27.49,27.41,27.42,39500.0,21.2167,21.2554,21.1935,21.2012,39500.0
2013-11-22 10:05:00,27.41,27.44,27.33,27.33,60600.0,21.1935,21.2167,21.1316,21.1316,60600.0
2013-11-22 10:10:00,27.32,27.38,27.27,27.38,31300.0,21.1239,21.1703,21.0853,21.1703,31300.0
2013-11-22 10:15:00,27.38,27.38,27.34,27.34,12900.0,21.1703,21.1703,21.1394,21.1394,12900.0
2013-11-22 10:20:00,27.33,27.36,27.3,27.35,17300.0,21.1316,21.1548,21.1084,21.1471,17300.0
2013-11-22 10:25:00,27.35,27.35,27.3,27.3,11600.0,21.1471,21.1471,21.1084,21.1084,11600.0
2013-11-22 10:30:00,27.3,27.3,27.24,27.24,12400.0,21.1084,21.1084,21.0621,21.0621,12400.0
2013-11-22 10:35:00,27.25,27.32,27.25,27.32,15700.0,21.0698,21.1239,21.0698,21.1239,15700.0
2013-11-22 10:40:00,27.31,27.33,27.27,27.31,11000.0,21.1162,21.1316,21.0853,21.1162,11000.0
2013-11-22 10:45:00,27.3,27.31,27.28,27.3,11300.0,21.1084,21.1162,21.093,21.1084,11300.0
2013-11-22 10:50:00,27.3,27.3,27.26,27.29,28900.0,21.1084,21.1084,21.0775,21.1007,28900.0
2013-11-22 10:55:00,27.29,27.3,27.23,27.23,39500.0,21.1007,21.1084,21.0543,21.0543,39500.0
2013-11-22 11:00:00,27.24,27.26,27.24,27.24,11700.0,21.0621,21.0775,21.0621,21.0621,11700.0
2013-11-22 11:05:00,27.23,27.26,27.21,27.24,27800.0,21.0543,21.0775,21.0389,21.0621,27800.0
2013-11-22 11:10:00,27.24,27.26,27.2,27.25,23000.0,21.0621,21.0775,21.0311,21.0698,23000.0
2013-11-22 11:15:00,27.24,27.28,27.21,27.21,60300.0,21.0621,21.093,21.0389,21.0389,60300.0
2013-11-22 11:20:00,27.21,27.23,27.2,27.2,12000.0,21.0389,21.0543,21.0311,21.0311,12000.0
2013-11-22 11:25:00,27.21,27.21,27.18,27.2,4800.0,21.0389,21.0389,21.0157,21.0311,4800.0
2013-11-22 11:30:00,27.19,27.19,27.16,27.19,7000.0,21.0234,21.0234,21.0002,21.0234,7000.0
2013-11-22 11:35:00,27.19,27.19,27.16,27.16,11100.0,21.0234,21.0234,21.0002,21.0002,11100.0
2013-11-22 11:40:00,27.17,27.2,27.16,27.2,15900.0,21.0079,21.0311,21.0002,21.0311,15900.0
2013-11-22 11:45:00,27.19,27.23,27.16,27.19,78600.0,21.0234,21.0543,21.0002,21.0234,78600.0
2013-11-22 11:50:00,27.19,27.2,27.18,27.18,6600.0,21.0234,21.0311,21.0157,21.0157,6600.0
2013-11-22 11:55:00,27.18,27.19,27.18,27.18,8900.0,21.0157,21.0234,21.0157,21.0157,8900.0
2013-11-22 12:00:00,27.18,27.18,27.15,27.17,10400.0,21.0157,21.0157,20.9925,21.0079,10400.0
2013-11-22 12:05:00,27.17,27.18,27.16,27.16,6400.0,21.0079,21.0157,21.0002,21.0002,6400.0
2013-11-22 12:10:00,27.15,27.19,27.15,27.19,14000.0,20.9925,21.0234,20.9925,21.0234,14000.0
2013-11-22 12:15:00,27.19,27.2,27.18,27.19,7700.0,21.0234,21.0311,21.0157,21.0234,7700.0
2013-11-22 12:20:00,27.19,27.2,27.17,27.19,6600.0,21.0234,21.0311,21.0079,21.0234,6600.0
2013-11-22 12:25:00,27.19,27.19,27.15,27.15,7700.0,21.0234,21.0234,20.9925,20.9925,7700.0
2013-11-22 12:30:00,27.15,27.18,27.15,27.18,3900.0,20.9925,21.0157,20.9925,21.0157,3900.0
2013-11-22 12:35:00,27.17,27.17,27.14,27.14,6200.0,21.0079,21.0079,20.9847,20.9847,6200.0
2013-11-22 12:40:00,27.14,27.14,27.13,27.14,3000.0,20.9847,20.9847,20.977,20.9847,3000.0
2013-11-22 12:45:00,27.14,27.14,27.12,27.12,2100.0,20.9847,20.9847,20.9693,20.9693,2100.0
2013-11-22 12:50:00,27.13,27.13,27.11,27.11,5900.0,20.977,20.977,20.9615,20.9615,5900.0
2013-11-22 12:55:00,27.11,27.14,27.11,27.14,25500.0,20.9615,20.9847,20.9615,20.9847,25500.0
2013-11-22 13:00:00,27.14,27.15,27.12,27.13,3400.0,20.9847,20.9925,20.9693,20.977,3400.0
2013-11-22 13:05:00,27.13,27.17,27.13,27.16,4200.0,20.977,21.0079,20.977,21.0002,4200.0
2013-11-22 13:10:00,27.17,27.18,27.16,27.18,8000.0,21.0079,21.0157,21.0002,21.0157,8000.0
2013-11-22 13:15:00,27.18,27.23,27.18,27.22,13800.0,21.0157,21.0543,21.0157,21.0466,13800.0
2013-11-22 13:20:00,27.21,27.22,27.21,27.21,1000.0,21.0389,21.0466,21.0389,21.0389,1000.0
2013-11-22 13:25:00,27.21,27.23,27.2,27.21,9000.0,21.0389,21.0543,21.0311,21.0389,9000.0
2013-11-22 13:30:00,27.22,27.23,27.19,27.2,6700.0,21.0466,21.0543,21.0234,21.0311,6700.0
2013-11-22 13:35:00,27.21,27.22,27.21,27.22,2000.0,21.0389,21.0466,21.0389,21.0466,2000.0
2013-11-22 13:40:00,27.21,27.23,27.21,27.21,4500.0,21.0389,21.0543,21.0389,21.0389,4500.0
2013-11-22 13:45:00,27.2,27.22,27.2,27.22,5900.0,21.0311,21.0466,21.0311,21.0466,5900.0
2013-11-22 13:50:00,27.21,27.21,27.2,27.21,2700.0,21.0389,21.0389,21.0311,21.0389,2700.0
2013-11-22 13:55:00,27.21,27.21,27.2,27.21,2000.0,21.0389,21.0389,21.0311,21.0389,2000.0
2013-11-22 14:00:00,27.2,27.23,27.2,27.23,17800.0,21.0311,21.0543,21.0311,21.0543,17800.0
2013-11-22 14:05:00,27.22,27.23,27.21,27.22,7000.0,21.0466,21.0543,21.0389,21.0466,7000.0
2013-11-22 14:10:00,27.23,27.23,27.21,27.22,8000.0,21.0543,21.0543,21.0389,21.0466,8000.0
2013-11-22 14:15:00,27.21,27.22,27.2,27.2,6300.0,21.0389,21.0466,21.0311,21.0311,6300.0
2013-11-22 14:20:00,27.2,27.2,27.2,27.2,9500.0,21.0311,21.0311,21.0311,21.0311,9500.0
2013-11-22 14:25:00,27.2,27.28,27.2,27.28,19300.0,21.0311,21.093,21.0311,21.093,19300.0
2013-11-22 14:30:00,27.29,27.3,27.28,27.29,7000.0,21.1007,21.1084,21.093,21.1007,7000.0
2013-11-22 14:35:00,27.29,27.29,27.25,27.25,18200.0,21.1007,21.1007,21.0698,21.0698,18200.0
2013-11-22 14:40:00,27.25,27.29,27.25,27.28,11700.0,21.0698,21.1007,21.0698,21.093,11700.0
2013-11-22 14:45:00,27.28,27.29,27.27,27.29,6500.0,21.093,21.1007,21.0853,21.1007,6500.0
2013-11-22 14:50:00,27.28,27.33,27.28,27.31,12300.0,21.093,21.1316,21.093,21.1162,12300.0
2013-11-22 14:55:00,27.3,27.32,27.29,27.29,9500.0,21.1084,21.1239,21.1007,21.1007,9500.0
2013-11-22 15:00:00,27.28,27.33,27.28,27.33,9600.0,21.093,21.1316,21.093,21.1316,9600.0
2013-11-22 15:05:00,27.32,27.33,27.29,27.3,8400.0,21.1239,21.1316,21.1007,21.1084,8400.0
2013-11-22 15:10:00,27.3,27.3,27.28,27.28,12100.0,21.1084,21.1084,21.093,21.093,12100.0
2013-11-22 15:15:00,27.28,27.29,27.28,27.28,11600.0,21.093,21.1007,21.093,21.093,11600.0
2013-11-22 15:20:00,27.27,27.28,27.27,27.28,5600.0,21.0853,21.093,21.0853,21.093,5600.0
2013-11-22 15:25:00,27.28,27.28,27.24,27.24,12500.0,21.093,21.093,21.0621,21.0621,12500.0
2013-11-22 15:30:00,27.25,27.26,27.23,27.26,48300.0,21.0698,21.0775,21.0543,21.0775,48300.0
2013-11-22 15:35:00,27.26,27.28,27.25,27.27,39500.0,21.0775,21.093,21.0698,21.0853,39500.0
2013-11-22 15:40:00,27.26,27.3,27.25,27.26,53000.0,21.0775,21.1084,21.0698,21.0775,53000.0
2013-11-22 15:45:00,27.25,27.28,27.24,27.25,109200.0,21.0698,21.093,21.0621,21.0698,109200.0
2013-11-22 15:50:00,27.25,27.26,27.23,27.24,71300.0,21.0698,21.0775,21.0543,21.0621,71300.0
2013-11-22 15:55:00,27.23,27.24,27.19,27.23,255700.0,21.0543,21.0621,21.0234,21.0543,255700.0
2013-11-25 09:30:00,27.21,27.25,27.06,27.12,25100.0,21.0389,21.0698,20.9229,20.9693,25100.0
2013-11-25 09:35:00,27.1,27.15,27.09,27.13,9100.0,20.9538,20.9925,20.9461,20.977,9100.0
2013-11-25 09:40:00,27.13,27.13,27.1,27.11,16900.0,20.977,20.977,20.9538,20.9615,16900.0
2013-11-25 09:45:00,27.11,27.11,27.07,27.09,55600.0,20.9615,20.9615,20.9306,20.9461,55600.0
2013-11-25 09:50:00,27.09,27.16,27.09,27.12,19700.0,20.9461,21.0002,20.9461,20.9693,19700.0
2013-11-25 09:55:00,27.12,27.12,27.06,27.1,22200.0,20.9693,20.9693,20.9229,20.9538,22200.0
2013-11-25 10:00:00,27.1,27.1,27.04,27.08,29500.0,20.9538,20.9538,20.9074,20.9383,29500.0
2013-11-25 10:05:00,27.07,27.09,27.06,27.07,12100.0,20.9306,20.9461,20.9229,20.9306,12100.0
2013-11-25 10:10:00,27.07,27.12,27.07,27.08,12800.0,20.9306,20.9693,20.9306,20.9383,12800.0
2013-11-25 10:15:00,27.08,27.13,27.07,27.13,6300.0,20.9383,20.977,20.9306,20.977,6300.0
2013-11-25 10:20:00,27.13,27.16,27.12,27.16,7500.0,20.977,21.0002,20.9693,21.0002,7500.0
2013-11-25 10:25:00,27.17,27.17,27.13,27.15,8600.0,21.0079,21.0079,20.977,20.9925,8600.0
2013-11-25 10:30:00,27.14,27.14,27.1,27.1,15500.0,20.9847,20.9847,20.9538,20.9538,15500.0
2013-11-25 10:35:00,27.11,27.11,27.06,27.07,15000.0,20.9615,20.9615,20.9229,20.9306,15000.0
2013-11-25 10:40:00,27.07,27.08,27.03,27.07,22700.0,20.9306,20.9383,20.8997,20.9306,22700.0
2013-11-25 10:45:00,27.06,27.09,27.03,27.08,50300.0,20.9229,20.9461,20.8997,20.9383,50300.0
2013-11-25 10:50:00,27.08,27.11,27.04,27.09,74100.0,20.9383,20.9615,20.9074,20.9461,74100.0
2013-11-25 10:55:00,27.09,27.12,27.08,27.08,36800.0,20.9461,20.9693,20.9383,20.9383,36800.0
2013-11-25 11:00:00,27.07,27.1,27.06,27.08,34000.0,20.9306,20.9538,20.9229,20.9383,34000.0
2013-11-25 11:05:00,27.08,27.12,27.04,27.06,17200.0,20.9383,20.9693,20.9074,20.9229,17200.0
2013-11-25 11:10:00,27.07,27.07,27.02,27.06,23200.0,20.9306,20.9306,20.892,20.9229,23200.0
2013-11-25 11:15:00,27.05,27.1,27.03,27.06,44400.0,20.9151,20.9538,20.8997,20.9229,44400.0
2013-11-25 11:20:00,27.06,27.08,27.04,27.08,32700.0,20.9229,20.9383,20.9074,20.9383,32700.0
2013-11-25 11:25:00,27.08,27.1,27.07,27.1,24300.0,20.9383,20.9538,20.9306,20.9538,24300.0
2013-11-25 11:30:00,27.1,27.13,27.09,27.13,22200.0,20.9538,20.977,20.9461,20.977,22200.0
2013-11-25 11:35:00,27.13,27.14,27.1,27.1,7700.0,20.977,20.9847,20.9538,20.9538,7700.0
2013-11-25 11:40:00,27.1,27.14,27.09,27.09,50100.0,20.9538,20.9847,20.9461,20.9461,50100.0
2013-11-25 11:45:00,27.1,27.14,27.09,27.12,30300.0,20.9538,20.9847,20.9461,20.9693,30300.0
2013-11-25 11:50:00,27.12,27.14,27.11,27.14,32500.0,20.9693,20.9847,20.9615,20.9847,32500.0
2013-11-25 11:55:00,27.14,27.2,27.14,27.19,40200.0,20.9847,21.0311,20.9847,21.0234,40200.0
2013-11-25 12:00:00,27.19,27.22,27.18,27.21,14400.0,21.0234,21.0466,21.0157,21.0389,14400.0
2013-11-25 12:05:00,27.21,27.21,27.19,27.2,5300.0,21.0389,21.0389,21.0234,21.0311,5300.0
2013-11-25 12:10:00,27.2,27.22,27.18,27.2,24100.0,21.0311,21.0466,21.0157,21.0311,24100.0
2013-11-25 12:15:00,27.2,27.24,27.2,27.24,10300.0,21.0311,21.0621,21.0311,21.0621,10300.0
2013-11-25 12:20:00,27.24,27.26,27.24,27.26,6900.0,21.0621,21.0775,21.0621,21.0775,6900.0
2013-11-25 12:25:00,27.27,27.28,27.26,27.27,5100.0,21.0853,21.093,21.0775,21.0853,5100.0
2013-11-25 12:30:00,27.27,27.27,27.22,27.22,8700.0,21.0853,21.0853,21.0466,21.0466,8700.0
2013-11-25 12:35:00,27.22,27.23,27.2,27.23,7100.0,21.0466,21.0543,21.0311,21.0543,7100.0
2013-11-25 12:40:00,27.22,27.25,27.21,27.24,25600.0,21.0466,21.0698,21.0389,21.0621,25600.0
2013-11-25 12:45:00,27.25,27.25,27.2,27.2,53900.0,21.0698,21.0698,21.0311,21.0311,53900.0
2013-11-25 12:50:00,27.2,27.22,27.2,27.22,10800.0,21.0311,21.0466,21.0311,21.0466,10800.0
2013-11-25 12:55:00,27.22,27.23,27.22,27.23,6300.0,21.0466,21.0543,21.0466,21.0543,6300.0
2013-11-25 13:00:00,27.23,27.23,27.2,27.21,8200.0,21.0543,21.0543,21.0311,21.0389,8200.0
2013-11-25 13:05:00,27.21,27.21,27.18,27.19,6000.0,21.0389,21.0389,21.0157,21.0234,6000.0
2013-11-25 13:10:00,27.18,27.21,27.18,27.19,10300.0,21.0157,21.0389,21.0157,21.0234,10300.0
2013-11-25 13:15:00,27.19,27.2,27.16,27.17,21800.0,21.0234,21.0311,21.0002,21.0079,21800.0
2013-11-25 13:20:00,27.17,27.17,27.14,27.15,10200.0,21.0079,21.0079,20.9847,20.9925,10200.0
2013-11-25 13:25:00,27.15,27.17,27.14,27.16,15400.0,20.9925,21.0079,20.9847,21.0002,15400.0
2013-11-25 13:30:00,27.16,27.17,27.15,27.16,9400.0,21.0002,21.0079,20.9925,21.0002,9400.0
2013-11-25 13:35:00,27.16,27.17,27.15,27.16,12000.0,21.0002,21.0079,20.9925,21.0002,12000.0
2013-11-25 13:40:00,27.16,27.19,27.16,27.19,10200.0,21.0002,21.0234,21.0002,21.0234,10200.0
2013-11-25 13:45:00,27.19,27.2,27.19,27.2,8900.0,21.0234,21.0311,21.0234,21.0311,8900.0
2013-11-25 13:50:00,27.2,27.2,27.18,27.18,16400.0,21.0311,21.0311,21.0157,21.0157,16400.0
2013-11-25 13:55:00,27.19,27.19,27.17,27.17,6900.0,21.0234,21.0234,21.0079,21.0079,6900.0
2013-11-25 14:00:00,27.16,27.16,27.13,27.14,33700.0,21.0002,21.0002,20.977,20.9847,33700.0
2013-11-25 14:05:00,27.14,27.16,27.14,27.16,9900.0,20.9847,21.0002,20.9847,21.0002,9900.0
2013-11-25 14:10:00,27.15,27.19,27.15,27.19,7200.0,20.9925,21.0234,20.9925,21.0234,7200.0
2013-11-25 14:15:00,27.19,27.19,27.15,27.15,10500.0,21.0234,21.0234,20.9925,20.9925,10500.0
2013-11-25 14:20:00,27.15,27.16,27.13,27.15,28500.0,20.9925,21.0002,20.977,20.9925,28500.0
2013-11-25 14:25:00,27.15,27.17,27.13,27.14,16800.0,20.9925,21.0079,20.977,20.9847,16800.0
2013-11-25 14:30:00,27.14,27.15,27.14,27.15,11000.0,20.9847,20.9925,20.9847,20.9925,11000.0
2013-11-25 14:35:00,27.14,27.15,27.12,27.12,14100.0,20.9847,20.9925,20.9693,20.9693,14100.0
2013-11-25 14:40:00,27.12,27.13,27.12,27.12,12600.0,20.9693,20.977,20.9693,20.9693,12600.0
2013-11-25 14:45:00,27.13,27.13,27.11,27.12,9200.0,20.977,20.977,20.9615,20.9693,9200.0
2013-11-25 14:50:00,27.13,27.14,27.12,27.12,11600.0,20.977,20.9847,20.9693,20.9693,11600.0
2013-11-25 14:55:00,27.12,27.12,27.1,27.11,18200.0,20.9693,20.9693,20.9538,20.9615,18200.0
2013-11-25 15:00:00,27.11,27.11,27.05,27.06,13600.0,20.9615,20.9615,20.9151,20.9229,13600.0
2013-11-25 15:05:00,27.06,27.07,27.0,27.0,29100.0,20.9229,20.9306,20.8765,20.8765,29100.0
2013-11-25 15:10:00,27.01,27.05,27.0,27.05,36500.0,20.8842,20.9151,20.8765,20.9151,36500.0
2013-11-25 15:15:00,27.04,27.05,27.02,27.02,15600.0,20.9074,20.9151,20.892,20.892,15600.0
2013-11-25 15:20:00,27.02,27.03,26.99,26.99,45100.0,20.892,20.8997,20.8688,20.8688,45100.0
2013-11-25 15:25:00,26.99,27.02,26.98,27.02,28000.0,20.8688,20.892,20.861,20.892,28000.0
2013-11-25 15:30:00,27.01,27.01,26.97,26.97,15900.0,20.8842,20.8842,20.8533,20.8533,15900.0
2013-11-25 15:35:00,26.97,26.99,26.97,26.97,20600.0,20.8533,20.8688,20.8533,20.8533,20600.0
2013-11-25 15:40:00,26.97,26.98,26.94,26.94,33800.0,20.8533,20.861,20.8301,20.8301,33800.0
2013-11-25 15:45:00,26.94,26.99,26.92,26.97,70500.0,20.8301,20.8688,20.8146,20.8533,70500.0
2013-11-25 15:50:00,26.97,26.98,26.92,26.93,58300.0,20.8533,20.861,20.8146,20.8224,58300.0
2013-11-25 15:55:00,26.93,26.95,26.91,26.95,93100.0,20.8224,20.8378,20.8069,20.8378,93100.0
2013-11-26 09:30:00,26.94,27.0,26.79,26.82,28400.0,20.8301,20.8765,20.7141,20.7373,28400.0
2013-11-26 09:35:00,26.82,26.87,26.78,26.8,26900.0,20.7373,20.776,20.7064,20.7218,26900.0
2013-11-26 09:40:00,26.8,26.81,26.73,26.74,29100.0,20.7218,20.7296,20.6677,20.6755,29100.0
2013-11-26 09:45:00,26.74,26.74,26.66,26.67,29900.0,20.6755,20.6755,20.6136,20.6213,29900.0
2013-11-26 09:50:00,26.67,26.75,26.66,26.73,50100.0,20.6213,20.6832,20.6136,20.6677,50100.0
2013-11-26 09:55:00,26.73,26.73,26.7,26.72,25800.0,20.6677,20.6677,20.6445,20.66,25800.0
2013-11-26 10:00:00,26.71,26.76,26.71,26.73,59400.0,20.6523,20.6909,20.6523,20.6677,59400.0
2013-11-26 10:05:00,26.73,26.73,26.7,26.7,25300.0,20.6677,20.6677,20.6445,20.6445,25300.0
2013-11-26 10:10:00,26.71,26.72,26.7,26.7,26300.0,20.6523,20.66,20.6445,20.6445,26300.0
2013-11-26 10:15:00,26.71,26.73,26.7,26.72,33600.0,20.6523,20.6677,20.6445,20.66,33600.0
2013-11-26 10:20:00,26.71,26.74,26.7,26.72,26500.0,20.6523,20.6755,20.6445,20.66,26500.0
2013-11-26 10:25:00,26.73,26.73,26.7,26.7,64900.0,20.6677,20.6677,20.6445,20.6445,64900.0
2013-11-26 10:30:00,26.7,26.71,26.66,26.66,36700.0,20.6445,20.6523,20.6136,20.6136,36700.0
2013-11-26 10:35:00,26.66,26.66,26.53,26.55,43700.0,20.6136,20.6136,20.5131,20.5285,43700.0
2013-11-26 10:40:00,26.55,26.58,26.53,26.54,45300.0,20.5285,20.5517,20.5131,20.5208,45300.0
2013-11-26 10:45:00,26.53,26.55,26.47,26.47,63300.0,20.5131,20.5285,20.4667,20.4667,63300.0
2013-11-26 10:50:00,26.48,26.58,26.47,26.53,104500.0,20.4744,20.5517,20.4667,20.5131,104500.0
2013-11-26 10:55:00,26.53,26.55,26.51,26.54,57900.0,20.5131,20.5285,20.4976,20.5208,57900.0
2013-11-26 11:00:00,26.54,26.55,26.52,26.52,48700.0,20.5208,20.5285,20.5053,20.5053,48700.0
2013-11-26 11:05:00,26.52,26.55,26.5,26.54,72200.0,20.5053,20.5285,20.4899,20.5208,72200.0
2013-11-26 11:10:00,26.55,26.59,26.54,26.59,14000.0,20.5285,20.5595,20.5208,20.5595,14000.0
2013-11-26 11:15:00,26.58,26.6,26.57,26.57,26900.0,20.5517,20.5672,20.544,20.544,26900.0
2013-11-26 11:20:00,26.58,26.58,26.53,26.54,26900.0,20.5517,20.5517,20.5131,20.5208,26900.0
2013-11-26 11:25:00,26.54,26.56,26.51,26.52,77500.0,20.5208,20.5363,20.4976,20.5053,77500.0
2013-11-26 11:30:00,26.51,26.53,26.51,26.51,25900.0,20.4976,20.5131,20.4976,20.4976,25900.0
2013-11-26 11:35:00,26.51,26.54,26.51,26.53,13400.0,20.4976,20.5208,20.4976,20.5131,13400.0
2013-11-26 11:40:00,26.54,26.58,26.52,26.58,35900.0,20.5208,20.5517,20.5053,20.5517,35900.0
2013-11-26 11:45:00,26.58,26.6,26.57,26.57,19400.0,20.5517,20.5672,20.544,20.544,19400.0
2013-11-26 11:50:00,26.56,26.57,26.54,26.54,6000.0,20.5363,20.544,20.5208,20.5208,6000.0
2013-11-26 11:55:00,26.54,26.54,26.51,26.52,21100.0,20.5208,20.5208,20.4976,20.5053,21100.0
2013-11-26 12:00:00,26.52,26.57,26.51,26.54,45400.0,20.5053,20.544,20.4976,20.5208,45400.0
2013-11-26 12:05:00,26.54,26.6,26.51,26.58,72200.0,20.5208,20.5672,20.4976,20.5517,72200.0
2013-11-26 12:10:00,26.59,26.59,26.52,26.54,36500.0,20.5595,20.5595,20.5053,20.5208,36500.0
2013-11-26 12:15:00,26.54,26.55,26.5,26.53,41700.0,20.5208,20.5285,20.4899,20.5131,41700.0
2013-11-26 12:20:00,26.53,26.58,26.5,26.57,36500.0,20.5131,20.5517,20.4899,20.544,36500.0
2013-11-26 12:25:00,26.58,26.59,26.56,26.59,15200.0,20.5517,20.5595,20.5363,20.5595,15200.0
2013-11-26 12:30:00,26.59,26.62,26.56,26.6,31800.0,20.5595,20.5827,20.5363,20.5672,31800.0
2013-11-26 12:35:00,26.6,26.6,26.59,26.59,7400.0,20.5672,20.5672,20.5595,20.5595,7400.0
2013-11-26 12:40:00,26.6,26.6,26.59,26.59,4500.0,20.5672,20.5672,20.5595,20.5595,4500.0
2013-11-26 12:45:00,26.6,26.6,26.56,26.56,10900.0,20.5672,20.5672,20.5363,20.5363,10900.0
2013-11-26 12:50:00,26.55,26.57,26.55,26.57,51500.0,20.5285,20.544,20.5285,20.544,51500.0
2013-11-26 12:55:00,26.57,26.57,26.55,26.55,66100.0,20.544,20.544,20.5285,20.5285,66100.0
2013-11-26 13:00:00,26.55,26.57,26.55,26.57,27700.0,20.5285,20.544,20.5285,20.544,27700.0
2013-11-26 13:05:00,26.57,26.58,26.56,26.57,13300.0,20.544,20.5517,20.5363,20.544,13300.0
2013-11-26 13:10:00,26.57,26.6,26.56,26.58,27400.0,20.544,20.5672,20.5363,20.5517,27400.0
2013-11-26 13:15:00,26.58,26.61,26.58,26.6,10400.0,20.5517,20.5749,20.5517,20.5672,10400.0
2013-11-26 13:20:00,26.61,26.62,26.61,26.62,7300.0,20.5749,20.5827,20.5749,20.5827,7300.0
2013-11-26 13:25:00,26.62,26.64,26.62,26.64,10300.0,20.5827,20.5981,20.5827,20.5981,10300.0
2013-11-26 13:30:00,26.64,26.69,26.63,26.69,30000.0,20.5981,20.6368,20.5904,20.6368,30000.0
2013-11-26 13:35:00,26.69,26.69,26.65,26.65,11600.0,20.6368,20.6368,20.6059,20.6059,11600.0
2013-11-26 13:40:00,26.66,26.69,26.66,26.69,13600.0,20.6136,20.6368,20.6136,20.6368,13600.0
2013-11-26 13:45:00,26.69,26.69,26.68,26.69,4200.0,20.6368,20.6368,20.6291,20.6368,4200.0
2013-11-26 13:50:00,26.68,26.73,26.68,26.73,15200.0,20.6291,20.6677,20.6291,20.6677,15200.0
2013-11-26 13:55:00,26.73,26.73,26.7,26.7,12600.0,20.6677,20.6677,20.6445,20.6445,12600.0
2013-11-26 14:00:00,26.71,26.73,26.7,26.73,30200.0,20.6523,20.6677,20.6445,20.6677,30200.0
2013-11-26 14:05:00,26.74,26.78,26.74,26.78,80900.0,20.6755,20.7064,20.6755,20.7064,80900.0
2013-11-26 14:10:00,26.77,26.78,26.75,26.75,11000.0,20.6986,20.7064,20.6832,20.6832,11000.0
2013-11-26 14:15:00,26.75,26.78,26.75,26.76,68000.0,20.6832,20.7064,20.6832,20.6909,68000.0
2013-11-26 14:20:00,26.76,26.76,26.72,26.73,15900.0,20.6909,20.6909,20.66,20.6677,15900.0
2013-11-26 14:25:00,26.72,26.73,26.71,26.72,28300.0,20.66,20.6677,20.6523,20.66,28300.0
2013-11-26 14:30:00,26.72,26.73,26.71,26.71,15200.0,20.66,20.6677,20.6523,20.6523,15200.0
2013-11-26 14:35:00,26.72,26.72,26.71,26.71,13800.0,20.66,20.66,20.6523,20.6523,13800.0
2013-11-26 14:40:00,26.71,26.71,26.7,26.71,4300.0,20.6523,20.6523,20.6445,20.6523,4300.0
2013-11-26 14:45:00,26.7,26.73,26.7,26.72,64600.0,20.6445,20.6677,20.6445,20.66,64600.0
2013-11-26 14:50:00,26.72,26.72,26.71,26.72,5400.0,20.66,20.66,20.6523,20.66,5400.0
2013-11-26 14:55:00,26.71,26.72,26.7,26.7,22600.0,20.6523,20.66,20.6445,20.6445,22600.0
2013-11-26 15:00:00,26.7,26.71,26.7,26.71,15300.0,20.6445,20.6523,20.6445,20.6523,15300.0
2013-11-26 15:05:00,26.71,26.72,26.7,26.72,24500.0,20.6523,20.66,20.6445,20.66,24500.0
2013-11-26 15:10:00,26.72,26.73,26.71,26.72,35300.0,20.66,20.6677,20.6523,20.66,35300.0
2013-11-26 15:15:00,26.71,26.73,26.71,26.73,35400.0,20.6523,20.6677,20.6523,20.6677,35400.0
2013-11-26 15:20:00,26.73,26.73,26.71,26.71,19300.0,20.6677,20.6677,20.6523,20.6523,19300.0
2013-11-26 15:25:00,26.71,26.72,26.71,26.71,5600.0,20.6523,20.66,20.6523,20.6523,5600.0
2013-11-26 15:30:00,26.71,26.72,26.71,26.71,16600.0,20.6523,20.66,20.6523,20.6523,16600.0
2013-11-26 15:35:00,26.71,26.72,26.71,26.71,15200.0,20.6523,20.66,20.6523,20.6523,15200.0
2013-11-26 15:40:00,26.72,26.72,26.71,26.71,24900.0,20.66,20.66,20.6523,20.6523,24900.0
2013-11-26 15:45:00,26.71,26.71,26.63,26.63,78000.0,20.6523,20.6523,20.5904,20.5904,78000.0
2013-11-26 15:50:00,26.64,26.64,26.62,26.62,63600.0,20.5981,20.5981,20.5827,20.5827,63600.0
2013-11-26 15:55:00,26.62,26.63,26.59,26.61,363800.0,20.5827,20.5904,20.5595,20.5749,363800.0
2013-11-27 09:30:00,26.59,26.68,26.56,26.62,26300.0,20.5595,20.6291,20.5363,20.5827,26300.0
2013-11-27 09:35:00,26.62,26.69,26.61,26.66,26400.0,20.5827,20.6368,20.5749,20.6136,26400.0
2013-11-27 09:40:00,26.66,26.67,26.59,26.67,47000.0,20.6136,20.6213,20.5595,20.6213,47000.0
2013-11-27 09:45:00,26.66,26.71,26.61,26.67,69300.0,20.6136,20.6523,20.5749,20.6213,69300.0
2013-11-27 09:50:00,26.67,26.73,26.64,26.65,52800.0,20.6213,20.6677,20.5981,20.6059,52800.0
2013-11-27 09:55:00,26.64,26.66,26.59,26.62,56700.0,20.5981,20.6136,20.5595,20.5827,56700.0
2013-11-27 10:00:00,26.61,26.62,26.48,26.48,98000.0,20.5749,20.5827,20.4744,20.4744,98000.0
2013-11-27 10:05:00,26.48,26.54,26.47,26.49,26500.0,20.4744,20.5208,20.4667,20.4822,26500.0
2013-11-27 10:10:00,26.49,26.5,26.46,26.47,25700.0,20.4822,20.4899,20.459,20.4667,25700.0
2013-11-27 10:15:00,26.48,26.48,26.41,26.43,57700.0,20.4744,20.4744,20.4203,20.4358,57700.0
2013-11-27 10:20:00,26.43,26.46,26.42,26.46,31900.0,20.4358,20.459,20.428,20.459,31900.0
2013-11-27 10:25:00,26.45,26.48,26.45,26.45,15100.0,20.4512,20.4744,20.4512,20.4512,15100.0
2013-11-27 10:30:00,26.45,26.49,26.45,26.47,91400.0,20.4512,20.4822,20.4512,20.4667,91400.0
2013-11-27 10:35:00,26.47,26.51,26.46,26.5,23700.0,20.4667,20.4976,20.459,20.4899,23700.0
2013-11-27 10:40:00,26.5,26.52,26.49,26.51,29500.0,20.4899,20.5053,20.4822,20.4976,29500.0
2013-11-27 10:45:00,26.51,26.52,26.5,26.52,22100.0,20.4976,20.5053,20.4899,20.5053,22100.0
2013-11-27 10:50:00,26.53,26.57,26.5,26.57,83600.0,20.5131,20.544,20.4899,20.544,83600.0
2013-11-27 10:55:00,26.58,26.58,26.52,26.52,10600.0,20.5517,20.5517,20.5053,20.5053,10600.0
2013-11-27 11:00:00,26.52,26.54,26.5,26.51,33000.0,20.5053,20.5208,20.4899,20.4976,33000.0
2013-11-27 11:05:00,26.51,26.53,26.51,26.52,11600.0,20.4976,20.5131,20.4976,20.5053,11600.0
2013-11-27 11:10:00,26.52,26.53,26.5,26.52,24600.0,20.5053,20.5131,20.4899,20.5053,24600.0
2013-11-27 11:15:00,26.52,26.55,26.5,26.5,64700.0,20.5053,20.5285,20.4899,20.4899,64700.0
2013-11-27 11:20:00,26.5,26.51,26.47,26.47,10000.0,20.4899,20.4976,20.4667,20.4667,10000.0
2013-11-27 11:25:00,26.47,26.47,26.45,26.46,18000.0,20.4667,20.4667,20.4512,20.459,18000.0
2013-11-27 11:30:00,26.46,26.49,26.45,26.49,31500.0,20.459,20.4822,20.4512,20.4822,31500.0
2013-11-27 11:35:00,26.5,26.52,26.5,26.52,6800.0,20.4899,20.5053,20.4899,20.5053,6800.0
2013-11-27 11:40:00,26.52,26.52,26.45,26.46,9400.0,20.5053,20.5053,20.4512,20.459,9400.0
2013-11-27 11:45:00,26.46,26.46,26.45,26.45,18000.0,20.459,20.459,20.4512,20.4512,18000.0
2013-11-27 11:50:00,26.45,26.46,26.45,26.45,23100.0,20.4512,20.459,20.4512,20.4512,23100.0
2013-11-27 11:55:00,26.45,26.45,26.41,26.41,9900.0,20.4512,20.4512,20.4203,20.4203,9900.0
2013-11-27 12:00:00,26.41,26.42,26.39,26.39,12100.0,20.4203,20.428,20.4048,20.4048,12100.0
2013-11-27 12:05:00,26.39,26.4,26.37,26.37,15600.0,20.4048,20.4126,20.3894,20.3894,15600.0
2013-11-27 12:10:00,26.37,26.38,26.35,26.35,11700.0,20.3894,20.3971,20.3739,20.3739,11700.0
2013-11-27 12:15:00,26.35,26.36,26.34,26.35,33000.0,20.3739,20.3816,20.3662,20.3739,33000.0
2013-11-27 12:20:00,26.35,26.37,26.34,26.35,22200.0,20.3739,20.3894,20.3662,20.3739,22200.0
2013-11-27 12:25:00,26.34,26.37,26.34,26.36,27800.0,20.3662,20.3894,20.3662,20.3816,27800.0
2013-11-27 12:30:00,26.37,26.37,26.34,26.34,7500.0,20.3894,20.3894,20.3662,20.3662,7500.0
2013-11-27 12:35:00,26.34,26.37,26.32,26.37,24200.0,20.3662,20.3894,20.3507,20.3894,24200.0
2013-11-27 12:40:00,26.38,26.4,26.36,26.36,10100.0,20.3971,20.4126,20.3816,20.3816,10100.0
2013-11-27 12:45:00,26.35,26.36,26.33,26.33,11300.0,20.3739,20.3816,20.3584,20.3584,11300.0
2013-11-27 12:50:00,26.34,26.34,26.3,26.32,44900.0,20.3662,20.3662,20.3352,20.3507,44900.0
2013-11-27 12:55:00,26.32,26.36,26.31,26.35,38700.0,20.3507,20.3816,20.343,20.3739,38700.0
2013-11-27 13:00:00,26.34,26.34,26.3,26.34,16700.0,20.3662,20.3662,20.3352,20.3662,16700.0
2013-11-27 13:05:00,26.34,26.37,26.34,26.36,13100.0,20.3662,20.3894,20.3662,20.3816,13100.0
2013-11-27 13:10:00,26.36,26.37,26.35,26.37,9000.0,20.3816,20.3894,20.3739,20.3894,9000.0
2013-11-27 13:15:00,26.37,26.4,26.37,26.4,14600.0,20.3894,20.4126,20.3894,20.4126,14600.0
2013-11-27 13:20:00,26.39,26.4,26.37,26.39,20700.0,20.4048,20.4126,20.3894,20.4048,20700.0
2013-11-27 13:25:00,26.39,26.39,26.38,26.39,4100.0,20.4048,20.4048,20.3971,20.4048,4100.0
2013-11-27 13:30:00,26.38,26.46,26.38,26.46,36100.0,20.3971,20.459,20.3971,20.459,36100.0
2013-11-27 13:35:00,26.46,26.46,26.42,26.42,20800.0,20.459,20.459,20.428,20.428,20800.0
2013-11-27 13:40:00,26.42,26.44,26.41,26.43,11900.0,20.428,20.4435,20.4203,20.4358,11900.0
2013-11-27 13:45:00,26.43,26.43,26.42,26.43,4700.0,20.4358,20.4358,20.428,20.4358,4700.0
2013-11-27 13:50:00,26.43,26.43,26.4,26.4,9500.0,20.4358,20.4358,20.4126,20.4126,9500.0
2013-11-27 13:55:00,26.41,26.41,26.37,26.38,17500.0,20.4203,20.4203,20.3894,20.3971,17500.0
2013-11-27 14:00:00,26.38,26.42,26.37,26.42,25600.0,20.3971,20.428,20.3894,20.428,25600.0
2013-11-27 14:05:00,26.42,26.45,26.42,26.44,18700.0,20.428,20.4512,20.428,20.4435,18700.0
2013-11-27 14:10:00,26.43,26.44,26.42,26.42,10400.0,20.4358,20.4435,20.428,20.428,10400.0
2013-11-27 14:15:00,26.42,26.43,26.42,26.42,7200.0,20.428,20.4358,20.428,20.428,7200.0
2013-11-27 14:20:00,26.43,26.43,26.39,26.39,16500.0,20.4358,20.4358,20.4048,20.4048,16500.0
2013-11-27 14:25:00,26.39,26.43,26.39,26.43,33800.0,20.4048,20.4358,20.4048,20.4358,33800.0
2013-11-27 14:30:00,26.43,26.51,26.43,26.51,44300.0,20.4358,20.4976,20.4358,20.4976,44300.0
2013-11-27 14:35:00,26.51,26.56,26.5,26.56,51200.0,20.4976,20.5363,20.4899,20.5363,51200.0
2013-11-27 14:40:00,26.56,26.58,26.55,26.58,12600.0,20.5363,20.5517,20.5285,20.5517,12600.0
2013-11-27 14:45:00,26.58,26.59,26.55,26.57,28300.0,20.5517,20.5595,20.5285,20.544,28300.0
2013-11-27 14:50:00,26.57,26.57,26.53,26.54,37300.0,20.544,20.544,20.5131,20.5208,37300.0
2013-11-27 14:55:00,26.55,26.57,26.55,26.57,21400.0,20.5285,20.544,20.5285,20.544,21400.0
2013-11-27 15:00:00,26.57,26.58,26.56,26.58,13400.0,20.544,20.5517,20.5363,20.5517,13400.0
2013-11-27 15:05:00,26.58,26.62,26.58,26.58,28800.0,20.5517,20.5827,20.5517,20.5517,28800.0
2013-11-27 15:10:00,26.59,26.59,26.58,26.59,13400.0,20.5595,20.5595,20.5517,20.5595,13400.0
2013-11-27 15:15:00,26.59,26.59,26.56,26.57,24400.0,20.5595,20.5595,20.5363,20.544,24400.0
2013-11-27 15:20:00,26.57,26.58,26.57,26.58,22000.0,20.544,20.5517,20.544,20.5517,22000.0
2013-11-27 15:25:00,26.58,26.62,26.58,26.62,32700.0,20.5517,20.5827,20.5517,20.5827,32700.0
2013-11-27 15:30:00,26.62,26.62,26.61,26.62,15500.0,20.5827,20.5827,20.5749,20.5827,15500.0
2013-11-27 15:35:00,26.62,26.62,26.58,26.62,87100.0,20.5827,20.5827,20.5517,20.5827,87100.0
2013-11-27 15:40:00,26.62,26.62,26.6,26.61,24700.0,20.5827,20.5827,20.5672,20.5749,24700.0
2013-11-27 15:45:00,26.61,26.62,26.6,26.62,57700.0,20.5749,20.5827,20.5672,20.5827,57700.0
2013-11-27 15:50:00,26.62,26.63,26.6,26.63,174700.0,20.5827,20.5904,20.5672,20.5904,174700.0
2013-11-27 15:55:00,26.63,26.66,26.62,26.65,239800.0,20.5904,20.6136,20.5827,20.6059,239800.0
2013-11-29 09:30:00,26.67,26.68,26.52,26.59,16500.0,20.6213,20.6291,20.5053,20.5595,16500.0
2013-11-29 09:35:00,26.62,26.64,26.56,26.58,46300.0,20.5827,20.5981,20.5363,20.5517,46300.0
2013-11-29 09:40:00,26.58,26.58,26.53,26.58,8000.0,20.5517,20.5517,20.5131,20.5517,8000.0
2013-11-29 09:45:00,26.57,26.58,26.49,26.5,19600.0,20.544,20.5517,20.4822,20.4899,19600.0
2013-11-29 09:50:00,26.5,26.55,26.5,26.55,13000.0,20.4899,20.5285,20.4899,20.5285,13000.0
2013-11-29 09:55:00,26.54,26.57,26.49,26.51,78700.0,20.5208,20.544,20.4822,20.4976,78700.0
2013-11-29 10:00:00,26.51,26.52,26.47,26.51,13100.0,20.4976,20.5053,20.4667,20.4976,13100.0
2013-11-29 10:05:00,26.51,26.52,26.49,26.49,15800.0,20.4976,20.5053,20.4822,20.4822,15800.0
2013-11-29 10:10:00,26.5,26.59,26.5,26.57,21700.0,20.4899,20.5595,20.4899,20.544,21700.0
2013-11-29 10:15:00,26.56,26.56,26.5,26.5,9800.0,20.5363,20.5363,20.4899,20.4899,9800.0
2013-11-29 10:20:00,26.5,26.5,26.45,26.45,13100.0,20.4899,20.4899,20.4512,20.4512,13100.0
2013-11-29 10:25:00,26.46,26.48,26.45,26.45,16500.0,20.459,20.4744,20.4512,20.4512,16500.0
2013-11-29 10:30:00,26.45,26.49,26.45,26.47,5400.0,20.4512,20.4822,20.4512,20.4667,5400.0
2013-11-29 10:35:00,26.48,26.51,26.48,26.49,5000.0,20.4744,20.4976,20.4744,20.4822,5000.0
2013-11-29 10:40:00,26.49,26.56,26.46,26.55,34100.0,20.4822,20.5363,20.459,20.5285,34100.0
2013-11-29 10:45:00,26.56,26.64,26.55,26.64,17400.0,20.5363,20.5981,20.5285,20.5981,17400.0
2013-11-29 10:50:00,26.64,26.64,26.59,26.63,48300.0,20.5981,20.5981,20.5595,20.5904,48300.0
2013-11-29 10:55:00,26.63,26.7,26.63,26.7,35000.0,20.5904,20.6445,20.5904,20.6445,35000.0
2013-11-29 11:00:00,26.71,26.74,26.69,26.72,16700.0,20.6523,20.6755,20.6368,20.66,16700.0
2013-11-29 11:05:00,26.72,26.73,26.72,26.72,3200.0,20.66,20.6677,20.66,20.66,3200.0
2013-11-29 11:10:00,26.72,26.73,26.7,26.73,4500.0,20.66,20.6677,20.6445,20.6677,4500.0
2013-11-29 11:15:00,26.73,26.73,26.69,26.69,9300.0,20.6677,20.6677,20.6368,20.6368,9300.0
2013-11-29 11:20:00,26.69,26.69,26.67,26.67,1200.0,20.6368,20.6368,20.6213,20.6213,1200.0
2013-11-29 11:25:00,26.67,26.68,26.62,26.62,14000.0,20.6213,20.6291,20.5827,20.5827,14000.0
2013-11-29 11:30:00,26.62,26.63,26.61,26.62,2700.0,20.5827,20.5904,20.5749,20.5827,2700.0
2013-11-29 11:35:00,26.62,26.63,26.61,26.62,7300.0,20.5827,20.5904,20.5749,20.5827,7300.0
2013-11-29 11:40:00,26.62,26.63,26.59,26.61,13800.0,20.5827,20.5904,20.5595,20.5749,13800.0
2013-11-29 11:45:00,26.61,26.63,26.58,26.59,6200.0,20.5749,20.5904,20.5517,20.5595,6200.0
2013-11-29 11:50:00,26.59,26.59,26.56,26.56,13700.0,20.5595,20.5595,20.5363,20.5363,13700.0
2013-11-29 11:55:00,26.56,26.57,26.53,26.56,11900.0,20.5363,20.544,20.5131,20.5363,11900.0
2013-11-29 12:00:00,26.56,26.57,26.54,26.55,19900.0,20.5363,20.544,20.5208,20.5285,19900.0
2013-11-29 12:05:00,26.55,26.55,26.53,26.53,2800.0,20.5285,20.5285,20.5131,20.5131,2800.0
2013-11-29 12:10:00,26.53,26.55,26.53,26.54,11700.0,20.5131,20.5285,20.5131,20.5208,11700.0
2013-11-29 12:15:00,26.55,26.57,26.55,26.56,23800.0,20.5285,20.544,20.5285,20.5363,23800.0
2013-11-29 12:20:00,26.55,26.56,26.52,26.54,12300.0,20.5285,20.5363,20.5053,20.5208,12300.0
2013-11-29 12:25:00,26.54,26.58,26.54,26.57,8400.0,20.5208,20.5517,20.5208,20.544,8400.0
2013-11-29 12:30:00,26.57,26.6,26.57,26.59,12200.0,20.544,20.5672,20.544,20.5595,12200.0
2013-11-29 12:35:00,26.58,26.59,26.56,26.57,9100.0,20.5517,20.5595,20.5363,20.544,9100.0
2013-11-29 12:40:00,26.58,26.58,26.56,26.58,11500.0,20.5517,20.5517,20.5363,20.5517,11500.0
2013-11-29 12:45:00,26.57,26.57,26.44,26.44,41600.0,20.544,20.544,20.4435,20.4435,41600.0
2013-11-29 12:50:00,26.45,26.46,26.41,26.45,34900.0,20.4512,20.459,20.4203,20.4512,34900.0
2013-11-29 12:55:00,26.45,26.49,26.43,26.46,53600.0,20.4512,20.4822,20.4358,20.459,53600.0
2013-12-02 09:30:00,26.46,26.56,26.44,26.49,34900.0,20.459,20.5363,20.4435,20.4822,34900.0
2013-12-02 09:35:00,26.5,26.51,26.38,26.43,14900.0,20.4899,20.4976,20.3971,20.4358,14900.0
2013-12-02 09:40:00,26.45,26.45,26.34,26.35,16700.0,20.4512,20.4512,20.3662,20.3739,16700.0
2013-12-02 09:45:00,26.35,26.48,26.34,26.43,63100.0,20.3739,20.4744,20.3662,20.4358,63100.0
2013-12-02 09:50:00,26.45,26.47,26.43,26.46,17000.0,20.4512,20.4667,20.4358,20.459,17000.0
2013-12-02 09:55:00,26.46,26.47,26.42,26.42,26000.0,20.459,20.4667,20.428,20.428,26000.0
2013-12-02 10:00:00,26.44,26.52,26.44,26.51,33100.0,20.4435,20.5053,20.4435,20.4976,33100.0
2013-12-02 10:05:00,26.49,26.54,26.47,26.53,19000.0,20.4822,20.5208,20.4667,20.5131,19000.0
2013-12-02 10:10:00,26.53,26.57,26.53,26.56,38500.0,20.5131,20.544,20.5131,20.5363,38500.0
2013-12-02 10:15:00,26.55,26.6,26.55,26.57,26600.0,20.5285,20.5672,20.5285,20.544,26600.0
2013-12-02 10:20:00,26.57,26.65,26.57,26.65,15300.0,20.544,20.6059,20.544,20.6059,15300.0
2013-12-02 10:25:00,26.65,26.65,26.56,26.62,35800.0,20.6059,20.6059,20.5363,20.5827,35800.0
2013-12-02 10:30:00,26.63,26.69,26.62,26.69,22300.0,20.5904,20.6368,20.5827,20.6368,22300.0
2013-12-02 10:35:00,26.68,26.71,26.67,26.7,22100.0,20.6291,20.6523,20.6213,20.6445,22100.0
2013-12-02 10:40:00,26.7,26.75,26.7,26.75,36500.0,20.6445,20.6832,20.6445,20.6832,36500.0
2013-12-02 10:45:00,26.75,26.77,26.74,26.77,17300.0,20.6832,20.6986,20.6755,20.6986,17300.0
2013-12-02 10:50:00,26.77,26.81,26.77,26.81,34900.0,20.6986,20.7296,20.6986,20.7296,34900.0
2013-12-02 10:55:00,26.8,26.84,26.8,26.84,23700.0,20.7218,20.7528,20.7218,20.7528,23700.0
2013-12-02 11:00:00,26.84,26.84,26.8,26.8,30100.0,20.7528,20.7528,20.7218,20.7218,30100.0
2013-12-02 11:05:00,26.81,26.86,26.8,26.85,24100.0,20.7296,20.7682,20.7218,20.7605,24100.0
2013-12-02 11:10:00,26.85,26.93,26.85,26.93,26400.0,20.7605,20.8224,20.7605,20.8224,26400.0
2013-12-02 11:15:00,26.93,26.95,26.91,26.91,37400.0,20.8224,20.8378,20.8069,20.8069,37400.0
2013-12-02 11:20:00,26.91,26.97,26.91,26.94,50200.0,20.8069,20.8533,20.8069,20.8301,50200.0
2013-12-02 11:25:00,26.94,26.95,26.91,26.92,34500.0,20.8301,20.8378,20.8069,20.8146,34500.0
2013-12-02 11:30:00,26.92,26.95,26.85,26.86,35900.0,20.8146,20.8378,20.7605,20.7682,35900.0
2013-12-02 11:35:00,26.86,26.89,26.84,26.84,20000.0,20.7682,20.7914,20.7528,20.7528,20000.0
2013-12-02 11:40:00,26.84,26.86,26.81,26.84,25400.0,20.7528,20.7682,20.7296,20.7528,25400.0
2013-12-02 11:45:00,26.84,26.87,26.84,26.85,18500.0,20.7528,20.776,20.7528,20.7605,18500.0
2013-12-02 11:50:00,26.86,26.87,26.81,26.83,15700.0,20.7682,20.776,20.7296,20.745,15700.0
2013-12-02 11:55:00,26.83,26.86,26.82,26.86,56800.0,20.745,20.7682,20.7373,20.7682,56800.0
2013-12-02 12:00:00,26.86,26.88,26.85,26.87,14500.0,20.7682,20.7837,20.7605,20.776,14500.0
2013-12-02 12:05:00,26.86,26.86,26.81,26.81,11400.0,20.7682,20.7682,20.7296,20.7296,11400.0
2013-12-02 12:10:00,26.82,26.88,26.81,26.87,16500.0,20.7373,20.7837,20.7296,20.776,16500.0
2013-12-02 12:15:00,26.88,26.92,26.88,26.91,21400.0,20.7837,20.8146,20.7837,20.8069,21400.0
2013-12-02 12:20:00,26.92,26.96,26.92,26.96,14600.0,20.8146,20.8456,20.8146,20.8456,14600.0
2013-12-02 12:25:00,26.96,26.97,26.92,26.92,19000.0,20.8456,20.8533,20.8146,20.8146,19000.0
2013-12-02 12:30:00,26.92,26.92,26.89,26.89,51100.0,20.8146,20.8146,20.7914,20.7914,51100.0
2013-12-02 12:35:00,26.89,26.91,26.88,26.91,11700.0,20.7914,20.8069,20.7837,20.8069,11700.0
2013-12-02 12:40:00,26.91,26.95,26.9,26.95,18400.0,20.8069,20.8378,20.7992,20.8378,18400.0
2013-12-02 12:45:00,26.95,26.95,26.92,26.94,23200.0,20.8378,20.8378,20.8146,20.8301,23200.0
2013-12-02 12:50:00,26.94,26.96,26.94,26.94,17000.0,20.8301,20.8456,20.8301,20.8301,17000.0
2013-12-02 12:55:00,26.95,26.95,26.9,26.9,5100.0,20.8378,20.8378,20.7992,20.7992,5100.0
2013-12-02 13:00:00,26.91,26.91,26.89,26.9,10500.0,20.8069,20.8069,20.7914,20.7992,10500.0
2013-12-02 13:05:00,26.9,26.9,26.88,26.88,7500.0,20.7992,20.7992,20.7837,20.7837,7500.0
2013-12-02 13:10:00,26.89,26.89,26.84,26.84,13500.0,20.7914,20.7914,20.7528,20.7528,13500.0
2013-12-02 13:15:00,26.84,26.85,26.83,26.84,10900.0,20.7528,20.7605,20.745,20.7528,10900.0
2013-12-02 13:20:00,26.84,26.91,26.84,26.91,18000.0,20.7528,20.8069,20.7528,20.8069,18000.0
2013-12-02 13:25:00,26.91,26.91,26.89,26.9,14700.0,20.8069,20.8069,20.7914,20.7992,14700.0
2013-12-02 13:30:00,26.89,26.9,26.85,26.85,17800.0,20.7914,20.7992,20.7605,20.7605,17800.0
2013-12-02 13:35:00,26.85,26.86,26.82,26.84,24300.0,20.7605,20.7682,20.7373,20.7528,24300.0
2013-12-02 13:40:00,26.85,26.9,26.84,26.9,14400.0,20.7605,20.7992,20.7528,20.7992,14400.0
2013-12-02 13:45:00,26.9,26.92,26.9,26.9,18900.0,20.7992,20.8146,20.7992,20.7992,18900.0
2013-12-02 13:50:00,26.91,26.91,26.87,26.89,16300.0,20.8069,20.8069,20.776,20.7914,16300.0
2013-12-02 13:55:00,26.89,26.92,26.88,26.91,25900.0,20.7914,20.8146,20.7837,20.8069,25900.0
2013-12-02 14:00:00,26.9,26.91,26.84,26.86,20300.0,20.7992,20.8069,20.7528,20.7682,20300.0
2013-12-02 14:05:00,26.87,26.87,26.85,26.85,16800.0,20.776,20.776,20.7605,20.7605,16800.0
2013-12-02 14:10:00,26.86,26.87,26.84,26.86,16300.0,20.7682,20.776,20.7528,20.7682,16300.0
2013-12-02 14:15:00,26.86,26.86,26.83,26.86,44800.0,20.7682,20.7682,20.745,20.7682,44800.0
2013-12-02 14:20:00,26.86,26.88,26.85,26.88,18800.0,20.7682,20.7837,20.7605,20.7837,18800.0
2013-12-02 14:25:00,26.88,26.88,26.85,26.87,23200.0,20.7837,20.7837,20.7605,20.776,23200.0
2013-12-02 14:30:00,26.86,26.87,26.85,26.85,18800.0,20.7682,20.776,20.7605,20.7605,18800.0
2013-12-02 14:35:00,26.85,26.85,26.81,26.84,16100.0,20.7605,20.7605,20.7296,20.7528,16100.0
2013-12-02 14:40:00,26.84,26.84,26.82,26.83,15300.0,20.7528,20.7528,20.7373,20.745,15300.0
2013-12-02 14:45:00,26.82,26.84,26.8,26.83,34700.0,20.7373,20.7528,20.7218,20.745,34700.0
2013-12-02 14:50:00,26.83,26.85,26.82,26.85,29600.0,20.745,20.7605,20.7373,20.7605,29600.0
2013-12-02 14:55:00,26.84,26.87,26.84,26.87,21200.0,20.7528,20.776,20.7528,20.776,21200.0
2013-12-02 15:00:00,26.87,26.88,26.86,26.88,13600.0,20.776,20.7837,20.7682,20.7837,13600.0
2013-12-02 15:05:00,26.88,26.9,26.87,26.9,30800.0,20.7837,20.7992,20.776,20.7992,30800.0
2013-12-02 15:10:00,26.9,26.91,26.88,26.88,25700.0,20.7992,20.8069,20.7837,20.7837,25700.0
2013-12-02 15:15:00,26.88,26.91,26.88,26.91,26000.0,20.7837,20.8069,20.7837,20.8069,26000.0
2013-12-02 15:20:00,26.9,26.96,26.88,26.88,107900.0,20.7992,20.8456,20.7837,20.7837,107900.0
2013-12-02 15:25:00,26.88,26.89,26.85,26.85,102000.0,20.7837,20.7914,20.7605,20.7605,102000.0
2013-12-02 15:30:00,26.85,26.86,26.83,26.86,31000.0,20.7605,20.7682,20.745,20.7682,31000.0
2013-12-02 15:35:00,26.86,26.89,26.86,26.89,51000.0,20.7682,20.7914,20.7682,20.7914,51000.0
2013-12-02 15:40:00,26.89,26.92,26.87,26.88,119500.0,20.7914,20.8146,20.776,20.7837,119500.0
2013-12-02 15:45:00,26.88,26.89,26.85,26.88,107200.0,20.7837,20.7914,20.7605,20.7837,107200.0
2013-12-02 15:50:00,26.88,26.88,26.82,26.82,46200.0,20.7837,20.7837,20.7373,20.7373,46200.0
2013-12-02 15:55:00,26.83,26.84,26.82,26.84,169700.0,20.745,20.7528,20.7373,20.7528,169700.0
2013-12-03 09:30:00,26.76,26.78,26.62,26.68,40500.0,20.6909,20.7064,20.5827,20.6291,40500.0
2013-12-03 09:35:00,26.67,26.76,26.64,26.75,19400.0,20.6213,20.6909,20.5981,20.6832,19400.0
2013-12-03 09:40:00,26.76,26.86,26.75,26.84,19000.0,20.6909,20.7682,20.6832,20.7528,19000.0
2013-12-03 09:45:00,26.84,26.9,26.83,26.87,58900.0,20.7528,20.7992,20.745,20.776,58900.0
2013-12-03 09:50:00,26.88,26.88,26.83,26.84,15700.0,20.7837,20.7837,20.745,20.7528,15700.0
2013-12-03 09:55:00,26.84,26.97,26.84,26.91,31000.0,20.7528,20.8533,20.7528,20.8069,31000.0
2013-12-03 10:00:00,26.9,26.95,26.9,26.91,44300.0,20.7992,20.8378,20.7992,20.8069,44300.0
2013-12-03 10:05:00,26.91,26.99,26.91,26.95,23600.0,20.8069,20.8688,20.8069,20.8378,23600.0
2013-12-03 10:10:00,26.94,26.95,26.92,26.92,9000.0,20.8301,20.8378,20.8146,20.8146,9000.0
2013-12-03 10:15:00,26.92,26.96,26.91,26.94,22500.0,20.8146,20.8456,20.8069,20.8301,22500.0
2013-12-03 10:20:00,26.94,26.98,26.93,26.95,33300.0,20.8301,20.861,20.8224,20.8378,33300.0
2013-12-03 10:25:00,26.95,26.97,26.94,26.95,11600.0,20.8378,20.8533,20.8301,20.8378,11600.0
2013-12-03 10:30:00,26.95,26.98,26.94,26.98,21100.0,20.8378,20.861,20.8301,20.861,21100.0
2013-12-03 10:35:00,26.98,27.06,26.97,27.05,27600.0,20.861,20.9229,20.8533,20.9151,27600.0
2013-12-03 10:40:00,27.05,27.08,27.05,27.07,39500.0,20.9151,20.9383,20.9151,20.9306,39500.0
2013-12-03 10:45:00,27.06,27.12,27.05,27.1,22400.0,20.9229,20.9693,20.9151,20.9538,22400.0
2013-12-03 10:50:00,27.11,27.11,27.07,27.08,14500.0,20.9615,20.9615,20.9306,20.9383,14500.0
2013-12-03 10:55:00,27.08,27.12,27.08,27.08,17500.0,20.9383,20.9693,20.9383,20.9383,17500.0
2013-12-03 11:00:00,27.08,27.09,27.05,27.09,30500.0,20.9383,20.9461,20.9151,20.9461,30500.0
2013-12-03 11:05:00,27.09,27.1,27.09,27.1,13200.0,20.9461,20.9538,20.9461,20.9538,13200.0
2013-12-03 11:10:00,27.1,27.1,27.07,27.08,23100.0,20.9538,20.9538,20.9306,20.9383,23100.0
2013-12-03 11:15:00,27.07,27.08,27.05,27.06,19500.0,20.9306,20.9383,20.9151,20.9229,19500.0
2013-12-03 11:20:00,27.07,27.08,27.04,27.06,12200.0,20.9306,20.9383,20.9074,20.9229,12200.0
2013-12-03 11:25:00,27.05,27.08,27.02,27.08,28600.0,20.9151,20.9383,20.892,20.9383,28600.0
2013-12-03 11:30:00,27.07,27.09,27.04,27.05,42200.0,20.9306,20.9461,20.9074,20.9151,42200.0
2013-12-03 11:35:00,27.05,27.07,27.04,27.07,30300.0,20.9151,20.9306,20.9074,20.9306,30300.0
2013-12-03 11:40:00,27.06,27.08,27.04,27.08,22300.0,20.9229,20.9383,20.9074,20.9383,22300.0
2013-12-03 11:45:00,27.07,27.08,27.05,27.06,17100.0,20.9306,20.9383,20.9151,20.9229,17100.0
2013-12-03 11:50:00,27.06,27.08,27.05,27.06,27600.0,20.9229,20.9383,20.9151,20.9229,27600.0
2013-12-03 11:55:00,27.07,27.08,27.06,27.07,10700.0,20.9306,20.9383,20.9229,20.9306,10700.0
2013-12-03 12:00:00,27.07,27.09,27.07,27.08,9500.0,20.9306,20.9461,20.9306,20.9383,9500.0
2013-12-03 12:05:00,27.08,27.11,27.08,27.1,19100.0,20.9383,20.9615,20.9383,20.9538,19100.0
2013-12-03 12:10:00,27.1,27.11,27.1,27.1,7300.0,20.9538,20.9615,20.9538,20.9538,7300.0
2013-12-03 12:15:00,27.11,27.11,27.1,27.11,7900.0,20.9615,20.9615,20.9538,20.9615,7900.0
2013-12-03 12:20:00,27.1,27.11,27.1,27.1,6400.0,20.9538,20.9615,20.9538,20.9538,6400.0
2013-12-03 12:25:00,27.11,27.11,27.1,27.11,9800.0,20.9615,20.9615,20.9538,20.9615,9800.0
2013-12-03 12:30:00,27.1,27.14,27.1,27.14,28400.0,20.9538,20.9847,20.9538,20.9847,28400.0
2013-12-03 12:35:00,27.13,27.15,27.12,27.15,16200.0,20.977,20.9925,20.9693,20.9925,16200.0
2013-12-03 12:40:00,27.16,27.16,27.15,27.15,3800.0,21.0002,21.0002,20.9925,20.9925,3800.0
2013-12-03 12:45:00,27.16,27.19,27.15,27.19,19300.0,21.0002,21.0234,20.9925,21.0234,19300.0
2013-12-03 12:50:00,27.19,27.21,27.19,27.21,47500.0,21.0234,21.0389,21.0234,21.0389,47500.0
2013-12-03 12:55:00,27.22,27.22,27.18,27.19,24300.0,21.0466,21.0466,21.0157,21.0234,24300.0
2013-12-03 13:00:00,27.19,27.2,27.17,27.17,24900.0,21.0234,21.0311,21.0079,21.0079,24900.0
2013-12-03 13:05:00,27.18,27.2,27.17,27.19,29000.0,21.0157,21.0311,21.0079,21.0234,29000.0
2013-12-03 13:10:00,27.19,27.2,27.18,27.19,8900.0,21.0234,21.0311,21.0157,21.0234,8900.0
2013-12-03 13:15:00,27.18,27.21,27.18,27.2,23600.0,21.0157,21.0389,21.0157,21.0311,23600.0
2013-12-03 13:20:00,27.2,27.21,27.19,27.2,30000.0,21.0311,21.0389,21.0234,21.0311,30000.0
2013-12-03 13:25:00,27.19,27.21,27.18,27.2,41400.0,21.0234,21.0389,21.0157,21.0311,41400.0
2013-12-03 13:30:00,27.2,27.21,27.19,27.2,15100.0,21.0311,21.0389,21.0234,21.0311,15100.0
2013-12-03 13:35:00,27.2,27.21,27.19,27.2,13400.0,21.0311,21.0389,21.0234,21.0311,13400.0
2013-12-03 13:40:00,27.21,27.21,27.19,27.19,11200.0,21.0389,21.0389,21.0234,21.0234,11200.0
2013-12-03 13:45:00,27.2,27.23,27.19,27.21,35900.0,21.0311,21.0543,21.0234,21.0389,35900.0
2013-12-03 13:50:00,27.22,27.24,27.22,27.24,19500.0,21.0466,21.0621,21.0466,21.0621,19500.0
2013-12-03 13:55:00,27.24,27.25,27.21,27.21,20300.0,21.0621,21.0698,21.0389,21.0389,20300.0
2013-12-03 14:00:00,27.21,27.25,27.21,27.24,18000.0,21.0389,21.0698,21.0389,21.0621,18000.0
2013-12-03 14:05:00,27.25,27.26,27.24,27.26,17800.0,21.0698,21.0775,21.0621,21.0775,17800.0
2013-12-03 14:10:00,27.25,27.3,27.25,27.3,27400.0,21.0698,21.1084,21.0698,21.1084,27400.0
2013-12-03 14:15:00,27.29,27.31,27.28,27.29,63700.0,21.1007,21.1162,21.093,21.1007,63700.0
2013-12-03 14:20:00,27.3,27.33,27.28,27.32,26800.0,21.1084,21.1316,21.093,21.1239,26800.0
2013-12-03 14:25:00,27.33,27.33,27.3,27.3,46800.0,21.1316,21.1316,21.1084,21.1084,46800.0
2013-12-03 14:30:00,27.3,27.3,27.24,27.25,48800.0,21.1084,21.1084,21.0621,21.0698,48800.0
2013-12-03 14:35:00,27.26,27.27,27.25,27.26,51000.0,21.0775,21.0853,21.0698,21.0775,51000.0
2013-12-03 14:40:00,27.25,27.27,27.25,27.26,16400.0,21.0698,21.0853,21.0698,21.0775,16400.0
2013-12-03 14:45:00,27.27,27.27,27.25,27.26,55600.0,21.0853,21.0853,21.0698,21.0775,55600.0
2013-12-03 14:50:00,27.26,27.27,27.25,27.25,41700.0,21.0775,21.0853,21.0698,21.0698,41700.0
2013-12-03 14:55:00,27.25,27.27,27.24,27.26,16000.0,21.0698,21.0853,21.0621,21.0775,16000.0
2013-12-03 15:00:00,27.26,27.32,27.26,27.32,75600.0,21.0775,21.1239,21.0775,21.1239,75600.0
2013-12-03 15:05:00,27.32,27.33,27.3,27.3,28700.0,21.1239,21.1316,21.1084,21.1084,28700.0
2013-12-03 15:10:00,27.29,27.3,27.26,27.27,32600.0,21.1007,21.1084,21.0775,21.0853,32600.0
2013-12-03 15:15:00,27.27,27.28,27.26,27.28,18900.0,21.0853,21.093,21.0775,21.093,18900.0
2013-12-03 15:20:00,27.27,27.31,27.27,27.29,63600.0,21.0853,21.1162,21.0853,21.1007,63600.0
2013-12-03 15:25:00,27.29,27.31,27.28,27.3,22600.0,21.1007,21.1162,21.093,21.1084,22600.0
2013-12-03 15:30:00,27.3,27.32,27.3,27.32,41100.0,21.1084,21.1239,21.1084,21.1239,41100.0
2013-12-03 15:35:00,27.32,27.33,27.32,27.33,25500.0,21.1239,21.1316,21.1239,21.1316,25500.0
2013-12-03 15:40:00,27.33,27.37,27.32,27.36,49800.0,21.1316,21.1626,21.1239,21.1548,49800.0
2013-12-03 15:45:00,27.36,27.38,27.33,27.35,129300.0,21.1548,21.1703,21.1316,21.1471,129300.0
2013-12-03 15:50:00,27.35,27.37,27.34,27.37,73200.0,21.1471,21.1626,21.1394,21.1626,73200.0
2013-12-03 15:55:00,27.37,27.41,27.36,27.39,267900.0,21.1626,21.1935,21.1548,21.178,267900.0
2013-12-04 09:30:00,27.24,27.26,27.2,27.2,43700.0,21.0621,21.0775,21.0311,21.0311,43700.0
2013-12-04 09:35:00,27.2,27.3,27.16,27.3,58600.0,21.0311,21.1084,21.0002,21.1084,58600.0
2013-12-04 09:40:00,27.3,27.32,27.25,27.29,44000.0,21.1084,21.1239,21.0698,21.1007,44000.0
2013-12-04 09:45:00,27.3,27.34,27.25,27.25,64800.0,21.1084,21.1394,21.0698,21.0698,64800.0
2013-12-04 09:50:00,27.25,27.28,27.25,27.26,40000.0,21.0698,21.093,21.0698,21.0775,40000.0
2013-12-04 09:55:00,27.25,27.3,27.25,27.27,57400.0,21.0698,21.1084,21.0698,21.0853,57400.0
2013-12-04 10:00:00,27.28,27.35,27.27,27.35,79900.0,21.093,21.1471,21.0853,21.1471,79900.0
2013-12-04 10:05:00,27.35,27.42,27.33,27.41,30800.0,21.1471,21.2012,21.1316,21.1935,30800.0
2013-12-04 10:10:00,27.42,27.46,27.4,27.44,54900.0,21.2012,21.2322,21.1858,21.2167,54900.0
2013-12-04 10:15:00,27.45,27.5,27.45,27.49,21700.0,21.2244,21.2631,21.2244,21.2554,21700.0
2013-12-04 10:20:00,27.49,27.56,27.49,27.56,26600.0,21.2554,21.3095,21.2554,21.3095,26600.0
2013-12-04 10:25:00,27.56,27.57,27.52,27.55,29800.0,21.3095,21.3172,21.2786,21.3017,29800.0
2013-12-04 10:30:00,27.54,27.63,27.54,27.61,67000.0,21.294,21.3636,21.294,21.3481,67000.0
2013-12-04 10:35:00,27.61,27.63,27.58,27.58,37400.0,21.3481,21.3636,21.3249,21.3249,37400.0
2013-12-04 10:40:00,27.57,27.57,27.53,27.53,20100.0,21.3172,21.3172,21.2863,21.2863,20100.0
2013-12-04 10:45:00,27.54,27.58,27.54,27.58,12300.0,21.294,21.3249,21.294,21.3249,12300.0
2013-12-04 10:50:00,27.58,27.62,27.58,27.61,18100.0,21.3249,21.3559,21.3249,21.3481,18100.0
2013-12-04 10:55:00,27.61,27.65,27.59,27.65,20000.0,21.3481,21.3791,21.3327,21.3791,20000.0
2013-12-04 11:00:00,27.65,27.68,27.64,27.67,34400.0,21.3791,21.4023,21.3713,21.3945,34400.0
2013-12-04 11:05:00,27.67,27.7,27.66,27.68,31400.0,21.3945,21.4177,21.3868,21.4023,31400.0
2013-12-04 11:10:00,27.67,27.71,27.67,27.69,20800.0,21.3945,21.4255,21.3945,21.41,20800.0
2013-12-04 11:15:00,27.69,27.71,27.68,27.71,22800.0,21.41,21.4255,21.4023,21.4255,22800.0
2013-12-04 11:20:00,27.7,27.75,27.7,27.75,34000.0,21.4177,21.4564,21.4177,21.4564,34000.0
2013-12-04 11:25:00,27.75,27.79,27.74,27.77,44700.0,21.4564,21.4873,21.4487,21.4719,44700.0
2013-12-04 11:30:00,27.77,27.77,27.72,27.74,46700.0,21.4719,21.4719,21.4332,21.4487,46700.0
2013-12-04 11:35:00,27.74,27.81,27.74,27.8,31200.0,21.4487,21.5028,21.4487,21.495,31200.0
2013-12-04 11:40:00,27.79,27.8,27.77,27.79,21500.0,21.4873,21.495,21.4719,21.4873,21500.0
2013-12-04 11:45:00,27.79,27.88,27.79,27.88,68400.0,21.4873,21.5569,21.4873,21.5569,68400.0
2013-12-04 11:50:00,27.87,27.88,27.83,27.87,26700.0,21.5492,21.5569,21.5182,21.5492,26700.0
2013-12-04 11:55:00,27.87,27.88,27.87,27.87,3000.0,21.5492,21.5569,21.5492,21.5492,3000.0
2013-12-04 12:00:00,27.87,27.9,27.86,27.87,87800.0,21.5492,21.5724,21.5414,21.5492,87800.0
2013-12-04 12:05:00,27.87,27.88,27.85,27.86,30300.0,21.5492,21.5569,21.5337,21.5414,30300.0
2013-12-04 12:10:00,27.86,27.86,27.79,27.79,37600.0,21.5414,21.5414,21.4873,21.4873,37600.0
2013-12-04 12:15:00,27.8,27.83,27.78,27.81,64800.0,21.495,21.5182,21.4796,21.5028,64800.0
2013-12-04 12:20:00,27.81,27.83,27.79,27.82,17400.0,21.5028,21.5182,21.4873,21.5105,17400.0
2013-12-04 12:25:00,27.82,27.82,27.79,27.81,21800.0,21.5105,21.5105,21.4873,21.5028,21800.0
2013-12-04 12:30:00,27.81,27.83,27.8,27.83,17400.0,21.5028,21.5182,21.495,21.5182,17400.0
2013-12-04 12:35:00,27.83,27.87,27.83,27.86,27100.0,21.5182,21.5492,21.5182,21.5414,27100.0
2013-12-04 12:40:00,27.85,27.86,27.83,27.84,17100.0,21.5337,21.5414,21.5182,21.526,17100.0
2013-12-04 12:45:00,27.83,27.86,27.81,27.82,28600.0,21.5182,21.5414,21.5028,21.5105,28600.0
2013-12-04 12:50:00,27.82,27.82,27.77,27.79,18000.0,21.5105,21.5105,21.4719,21.4873,18000.0
2013-12-04 12:55:00,27.78,27.78,27.69,27.69,22900.0,21.4796,21.4796,21.41,21.41,22900.0
2013-12-04 13:00:00,27.69,27.74,27.68,27.74,46200.0,21.41,21.4487,21.4023,21.4487,46200.0
2013-12-04 13:05:00,27.74,27.76,27.71,27.75,41100.0,21.4487,21.4641,21.4255,21.4564,41100.0
2013-12-04 13:10:00,27.75,27.76,27.69,27.7,71400.0,21.4564,21.4641,21.41,21.4177,71400.0
2013-12-04 13:15:00,27.7,27.71,27.65,27.65,50100.0,21.4177,21.4255,21.3791,21.3791,50100.0
2013-12-04 13:20:00,27.65,27.67,27.59,27.6,28100.0,21.3791,21.3945,21.3327,21.3404,28100.0
2013-12-04 13:25:00,27.6,27.61,27.56,27.59,24000.0,21.3404,21.3481,21.3095,21.3327,24000.0
2013-12-04 13:30:00,27.58,27.62,27.53,27.62,48400.0,21.3249,21.3559,21.2863,21.3559,48400.0
2013-12-04 13:35:00,27.62,27.64,27.61,27.64,10100.0,21.3559,21.3713,21.3481,21.3713,10100.0
2013-12-04 13:40:00,27.64,27.65,27.61,27.62,16900.0,21.3713,21.3791,21.3481,21.3559,16900.0
2013-12-04 13:45:00,27.62,27.67,27.62,27.66,16000.0,21.3559,21.3945,21.3559,21.3868,16000.0
2013-12-04 13:50:00,27.66,27.67,27.63,27.67,20600.0,21.3868,21.3945,21.3636,21.3945,20600.0
2013-12-04 13:55:00,27.66,27.67,27.64,27.65,11500.0,21.3868,21.3945,21.3713,21.3791,11500.0
2013-12-04 14:00:00,27.65,27.67,27.65,27.66,12500.0,21.3791,21.3945,21.3791,21.3868,12500.0
2013-12-04 14:05:00,27.66,27.68,27.65,27.67,26300.0,21.3868,21.4023,21.3791,21.3945,26300.0
2013-12-04 14:10:00,27.67,27.75,27.67,27.74,21800.0,21.3945,21.4564,21.3945,21.4487,21800.0
2013-12-04 14:15:00,27.73,27.74,27.7,27.71,14000.0,21.4409,21.4487,21.4177,21.4255,14000.0
2013-12-04 14:20:00,27.71,27.72,27.69,27.72,23400.0,21.4255,21.4332,21.41,21.4332,23400.0
2013-12-04 14:25:00,27.71,27.74,27.71,27.72,29000.0,21.4255,21.4487,21.4255,21.4332,29000.0
2013-12-04 14:30:00,27.73,27.77,27.73,27.76,15200.0,21.4409,21.4719,21.4409,21.4641,15200.0
2013-12-04 14:35:00,27.75,27.79,27.74,27.79,19200.0,21.4564,21.4873,21.4487,21.4873,19200.0
2013-12-04 14:40:00,27.79,27.8,27.77,27.77,19600.0,21.4873,21.495,21.4719,21.4719,19600.0
2013-12-04 14:45:00,27.77,27.8,27.77,27.79,22800.0,21.4719,21.495,21.4719,21.4873,22800.0
2013-12-04 14:50:00,27.78,27.8,27.78,27.78,36300.0,21.4796,21.495,21.4796,21.4796,36300.0
2013-12-04 14:55:00,27.79,27.79,27.76,27.77,27200.0,21.4873,21.4873,21.4641,21.4719,27200.0
2013-12-04 15:00:00,27.77,27.78,27.71,27.74,25600.0,21.4719,21.4796,21.4255,21.4487,25600.0
2013-12-04 15:05:00,27.74,27.77,27.73,27.75,40700.0,21.4487,21.4719,21.4409,21.4564,40700.0
2013-12-04 15:10:00,27.76,27.78,27.75,27.77,16700.0,21.4641,21.4796,21.4564,21.4719,16700.0
2013-12-04 15:15:00,27.78,27.83,27.77,27.82,30800.0,21.4796,21.5182,21.4719,21.5105,30800.0
2013-12-04 15:20:00,27.82,27.83,27.78,27.82,62300.0,21.5105,21.5182,21.4796,21.5105,62300.0
2013-12-04 15:25:00,27.83,27.88,27.82,27.88,26100.0,21.5182,21.5569,21.5105,21.5569,26100.0
2013-12-04 15:30:00,27.88,27.93,27.85,27.92,75400.0,21.5569,21.5956,21.5337,21.5878,75400.0
2013-12-04 15:35:00,27.93,27.95,27.9,27.95,58200.0,21.5956,21.611,21.5724,21.611,58200.0
2013-12-04 15:40:00,27.95,27.98,27.94,27.98,67700.0,21.611,21.6342,21.6033,21.6342,67700.0
2013-12-04 15:45:00,27.98,28.0,27.88,27.89,234500.0,21.6342,21.6497,21.5569,21.5646,234500.0
2013-12-04 15:50:00,27.9,27.97,27.89,27.95,212000.0,21.5724,21.6265,21.5646,21.611,212000.0
2013-12-04 15:55:00,27.95,27.98,27.93,27.96,458300.0,21.611,21.6342,21.5956,21.6188,458300.0
2013-12-05 09:30:00,27.89,27.95,27.62,27.64,31500.0,21.5646,21.611,21.3559,21.3713,31500.0
2013-12-05 09:35:00,27.65,27.8,27.65,27.73,44300.0,21.3791,21.495,21.3791,21.4409,44300.0
2013-12-05 09:40:00,27.71,27.71,27.56,27.58,38000.0,21.4255,21.4255,21.3095,21.3249,38000.0
2013-12-05 09:45:00,27.58,27.62,27.55,27.61,20600.0,21.3249,21.3559,21.3017,21.3481,20600.0
2013-12-05 09:50:00,27.61,27.65,27.6,27.65,54100.0,21.3481,21.3791,21.3404,21.3791,54100.0
2013-12-05 09:55:00,27.64,27.69,27.62,27.67,126300.0,21.3713,21.41,21.3559,21.3945,126300.0
2013-12-05 10:00:00,27.66,27.8,27.66,27.75,16200.0,21.3868,21.495,21.3868,21.4564,16200.0
2013-12-05 10:05:00,27.75,27.76,27.69,27.74,18200.0,21.4564,21.4641,21.41,21.4487,18200.0
2013-12-05 10:10:00,27.74,27.8,27.73,27.8,37400.0,21.4487,21.495,21.4409,21.495,37400.0
2013-12-05 10:15:00,27.79,27.87,27.77,27.87,51300.0,21.4873,21.5492,21.4719,21.5492,51300.0
2013-12-05 10:20:00,27.87,27.87,27.78,27.8,48300.0,21.5492,21.5492,21.4796,21.495,48300.0
2013-12-05 10:25:00,27.81,27.85,27.8,27.84,22900.0,21.5028,21.5337,21.495,21.526,22900.0
2013-12-05 10:30:00,27.85,28.03,27.84,28.0,116400.0,21.5337,21.6729,21.526,21.6497,116400.0
2013-12-05 10:35:00,28.0,28.12,27.96,28.1,184900.0,21.6497,21.7425,21.6188,21.727,184900.0
2013-12-05 10:40:00,28.1,28.11,27.98,28.01,98800.0,21.727,21.7347,21.6342,21.6574,98800.0
2013-12-05 10:45:00,28.01,28.04,27.98,28.04,36800.0,21.6574,21.6806,21.6342,21.6806,36800.0
2013-12-05 10:50:00,28.04,28.05,28.01,28.01,27600.0,21.6806,21.6884,21.6574,21.6574,27600.0
2013-12-05 10:55:00,28.01,28.02,27.99,28.0,25100.0,21.6574,21.6652,21.642,21.6497,25100.0
2013-12-05 11:00:00,27.99,28.05,27.98,28.05,49800.0,21.642,21.6884,21.6342,21.6884,49800.0
2013-12-05 11:05:00,28.05,28.05,27.98,28.0,29800.0,21.6884,21.6884,21.6342,21.6497,29800.0
2013-12-05 11:10:00,28.0,28.01,27.98,27.99,100600.0,21.6497,21.6574,21.6342,21.642,100600.0
2013-12-05 11:15:00,28.0,28.01,27.96,27.97,44300.0,21.6497,21.6574,21.6188,21.6265,44300.0
2013-12-05 11:20:00,27.97,27.97,27.94,27.97,15200.0,21.6265,21.6265,21.6033,21.6265,15200.0
2013-12-05 11:25:00,27.97,27.98,27.94,27.95,14200.0,21.6265,21.6342,21.6033,21.611,14200.0
2013-12-05 11:30:00,27.94,27.97,27.93,27.95,26600.0,21.6033,21.6265,21.5956,21.611,26600.0
2013-12-05 11:35:00,27.95,27.98,27.95,27.98,22200.0,21.611,21.6342,21.611,21.6342,22200.0
2013-12-05 11:40:00,27.98,27.99,27.95,27.98,25100.0,21.6342,21.642,21.611,21.6342,25100.0
2013-12-05 11:45:00,27.99,27.99,27.95,27.96,17000.0,21.642,21.642,21.611,21.6188,17000.0
2013-12-05 11:50:00,27.96,27.99,27.96,27.98,14800.0,21.6188,21.642,21.6188,21.6342,14800.0
2013-12-05 11:55:00,27.98,27.99,27.96,27.97,11500.0,21.6342,21.642,21.6188,21.6265,11500.0
2013-12-05 12:00:00,27.97,28.01,27.96,28.0,20400.0,21.6265,21.6574,21.6188,21.6497,20400.0
2013-12-05 12:05:00,28.0,28.0,27.95,27.96,23100.0,21.6497,21.6497,21.611,21.6188,23100.0
2013-12-05 12:10:00,27.96,27.97,27.95,27.96,16900.0,21.6188,21.6265,21.611,21.6188,16900.0
2013-12-05 12:15:00,27.95,27.96,27.94,27.95,16900.0,21.611,21.6188,21.6033,21.611,16900.0
2013-12-05 12:20:00,27.95,27.97,27.95,27.97,14200.0,21.611,21.6265,21.611,21.6265,14200.0
2013-12-05 12:25:00,27.96,28.01,27.96,28.0,29000.0,21.6188,21.6574,21.6188,21.6497,29000.0
2013-12-05 12:30:00,28.0,28.02,27.99,28.0,66600.0,21.6497,21.6652,21.642,21.6497,66600.0
2013-12-05 12:35:00,28.0,28.02,27.99,28.0,48400.0,21.6497,21.6652,21.642,21.6497,48400.0
2013-12-05 12:40:00,28.01,28.02,27.99,28.01,21500.0,21.6574,21.6652,21.642,21.6574,21500.0
2013-12-05 12:45:00,28.01,28.03,27.99,28.0,21100.0,21.6574,21.6729,21.642,21.6497,21100.0
2013-12-05 12:50:00,28.01,28.03,28.0,28.03,11500.0,21.6574,21.6729,21.6497,21.6729,11500.0
2013-12-05 12:55:00,28.02,28.05,28.01,28.01,10500.0,21.6652,21.6884,21.6574,21.6574,10500.0
2013-12-05 13:00:00,28.02,28.04,28.02,28.03,8100.0,21.6652,21.6806,21.6652,21.6729,8100.0
2013-12-05 13:05:00,28.04,28.04,28.0,28.0,20300.0,21.6806,21.6806,21.6497,21.6497,20300.0
2013-12-05 13:10:00,28.0,28.01,27.99,28.0,3500.0,21.6497,21.6574,21.642,21.6497,3500.0
2013-12-05 13:15:00,28.0,28.02,27.99,28.0,18700.0,21.6497,21.6652,21.642,21.6497,18700.0
2013-12-05 13:20:00,28.0,28.01,28.0,28.0,9200.0,21.6497,21.6574,21.6497,21.6497,9200.0
2013-12-05 13:25:00,28.01,28.01,27.95,28.0,37900.0,21.6574,21.6574,21.611,21.6497,37900.0
2013-12-05 13:30:00,28.0,28.01,27.99,28.0,11000.0,21.6497,21.6574,21.642,21.6497,11000.0
2013-12-05 13:35:00,28.0,28.04,28.0,28.02,8500.0,21.6497,21.6806,21.6497,21.6652,8500.0
2013-12-05 13:40:00,28.02,28.04,28.0,28.01,16500.0,21.6652,21.6806,21.6497,21.6574,16500.0
2013-12-05 13:45:00,28.0,28.01,27.99,28.0,21000.0,21.6497,21.6574,21.642,21.6497,21000.0
2013-12-05 13:50:00,27.99,28.01,27.99,28.0,19300.0,21.642,21.6574,21.642,21.6497,19300.0
2013-12-05 13:55:00,28.0,28.02,28.0,28.01,39600.0,21.6497,21.6652,21.6497,21.6574,39600.0
2013-12-05 14:00:00,28.02,28.03,28.0,28.03,18500.0,21.6652,21.6729,21.6497,21.6729,18500.0
2013-12-05 14:05:00,28.03,28.03,28.0,28.0,21500.0,21.6729,21.6729,21.6497,21.6497,21500.0
2013-12-05 14:10:00,28.0,28.02,28.0,28.02,21100.0,21.6497,21.6652,21.6497,21.6652,21100.0
2013-12-05 14:15:00,28.01,28.03,28.0,28.03,9000.0,21.6574,21.6729,21.6497,21.6729,9000.0
2013-12-05 14:20:00,28.03,28.04,28.03,28.04,7100.0,21.6729,21.6806,21.6729,21.6806,7100.0
2013-12-05 14:25:00,28.03,28.08,28.03,28.08,19200.0,21.6729,21.7115,21.6729,21.7115,19200.0
2013-12-05 14:30:00,28.08,28.09,28.07,28.08,16900.0,21.7115,21.7193,21.7038,21.7115,16900.0
2013-12-05 14:35:00,28.08,28.1,28.07,28.1,14600.0,21.7115,21.727,21.7038,21.727,14600.0
2013-12-05 14:40:00,28.1,28.17,28.09,28.17,48200.0,21.727,21.7811,21.7193,21.7811,48200.0
2013-12-05 14:45:00,28.17,28.25,28.17,28.22,72500.0,21.7811,21.843,21.7811,21.8198,72500.0
2013-12-05 14:50:00,28.21,28.21,28.18,28.18,25700.0,21.8121,21.8121,21.7889,21.7889,25700.0
2013-12-05 14:55:00,28.17,28.19,28.15,28.17,38200.0,21.7811,21.7966,21.7657,21.7811,38200.0
2013-12-05 15:00:00,28.16,28.19,28.15,28.19,37300.0,21.7734,21.7966,21.7657,21.7966,37300.0
2013-12-05 15:05:00,28.19,28.19,28.17,28.19,21400.0,21.7966,21.7966,21.7811,21.7966,21400.0
2013-12-05 15:10:00,28.19,28.2,28.16,28.2,44300.0,21.7966,21.8043,21.7734,21.8043,44300.0
2013-12-05 15:15:00,28.2,28.2,28.15,28.15,50500.0,21.8043,21.8043,21.7657,21.7657,50500.0
2013-12-05 15:20:00,28.15,28.17,28.14,28.16,35300.0,21.7657,21.7811,21.7579,21.7734,35300.0
2013-12-05 15:25:00,28.17,28.17,28.15,28.16,39400.0,21.7811,21.7811,21.7657,21.7734,39400.0
2013-12-05 15:30:00,28.15,28.19,28.15,28.17,39000.0,21.7657,21.7966,21.7657,21.7811,39000.0
2013-12-05 15:35:00,28.17,28.2,28.15,28.18,71300.0,21.7811,21.8043,21.7657,21.7889,71300.0
2013-12-05 15:40:00,28.17,28.18,28.14,28.15,103200.0,21.7811,21.7889,21.7579,21.7657,103200.0
2013-12-05 15:45:00,28.15,28.15,28.07,28.1,142700.0,21.7657,21.7657,21.7038,21.727,142700.0
2013-12-05 15:50:00,28.11,28.11,28.07,28.08,103700.0,21.7347,21.7347,21.7038,21.7115,103700.0
2013-12-05 15:55:00,28.09,28.11,28.05,28.1,474700.0,21.7193,21.7347,21.6884,21.727,474700.0
2013-12-06 09:30:00,28.26,28.26,28.16,28.2,23600.0,21.8507,21.8507,21.7734,21.8043,23600.0
2013-12-06 09:35:00,28.21,28.24,28.15,28.15,6200.0,21.8121,21.8353,21.7657,21.7657,6200.0
2013-12-06 09:40:00,28.15,28.2,28.11,28.16,35700.0,21.7657,21.8043,21.7347,21.7734,35700.0
2013-12-06 09:45:00,28.15,28.17,28.15,28.17,10800.0,21.7657,21.7811,21.7657,21.7811,10800.0
2013-12-06 09:50:00,28.18,28.3,28.18,28.3,23400.0,21.7889,21.8817,21.7889,21.8817,23400.0
2013-12-06 09:55:00,28.3,28.42,28.3,28.4,116800.0,21.8817,21.9744,21.8817,21.959,116800.0
2013-12-06 10:00:00,28.41,28.44,28.39,28.44,35800.0,21.9667,21.9899,21.9512,21.9899,35800.0
2013-12-06 10:05:00,28.44,28.5,28.43,28.49,38000.0,21.9899,22.0363,21.9822,22.0286,38000.0
2013-12-06 10:10:00,28.49,28.55,28.47,28.55,28100.0,22.0286,22.075,22.0131,22.075,28100.0
2013-12-06 10:15:00,28.54,28.61,28.5,28.5,127300.0,22.0672,22.1213,22.0363,22.0363,127300.0
2013-12-06 10:20:00,28.51,28.52,28.47,28.49,43000.0,22.044,22.0518,22.0131,22.0286,43000.0
2013-12-06 10:25:00,28.5,28.5,28.46,28.46,82200.0,22.0363,22.0363,22.0054,22.0054,82200.0
2013-12-06 10:30:00,28.47,28.54,28.46,28.53,28200.0,22.0131,22.0672,22.0054,22.0595,28200.0
2013-12-06 10:35:00,28.52,28.57,28.51,28.53,40100.0,22.0518,22.0904,22.044,22.0595,40100.0
2013-12-06 10:40:00,28.53,28.55,28.5,28.53,22700.0,22.0595,22.075,22.0363,22.0595,22700.0
2013-12-06 10:45:00,28.52,28.53,28.45,28.45,41500.0,22.0518,22.0595,21.9976,21.9976,41500.0
2013-12-06 10:50:00,28.45,28.46,28.39,28.41,36900.0,21.9976,22.0054,21.9512,21.9667,36900.0
2013-12-06 10:55:00,28.41,28.42,28.4,28.4,22700.0,21.9667,21.9744,21.959,21.959,22700.0
2013-12-06 11:00:00,28.4,28.45,28.38,28.45,52500.0,21.959,21.9976,21.9435,21.9976,52500.0
2013-12-06 11:05:00,28.44,28.51,28.44,28.46,28400.0,21.9899,22.044,21.9899,22.0054,28400.0
2013-12-06 11:10:00,28.46,28.5,28.46,28.5,12300.0,22.0054,22.0363,22.0054,22.0363,12300.0
2013-12-06 11:15:00,28.5,28.52,28.49,28.51,30700.0,22.0363,22.0518,22.0286,22.044,30700.0
2013-12-06 11:20:00,28.51,28.52,28.49,28.5,20900.0,22.044,22.0518,22.0286,22.0363,20900.0
2013-12-06 11:25:00,28.5,28.52,28.49,28.51,32800.0,22.0363,22.0518,22.0286,22.044,32800.0
2013-12-06 11:30:00,28.5,28.51,28.49,28.5,23100.0,22.0363,22.044,22.0286,22.0363,23100.0
2013-12-06 11:35:00,28.5,28.51,28.49,28.51,10700.0,22.0363,22.044,22.0286,22.044,10700.0
2013-12-06 11:40:00,28.51,28.51,28.47,28.5,39200.0,22.044,22.044,22.0131,22.0363,39200.0
2013-12-06 11:45:00,28.5,28.52,28.49,28.51,32800.0,22.0363,22.0518,22.0286,22.044,32800.0
2013-12-06 11:50:00,28.5,28.51,28.45,28.46,39500.0,22.0363,22.044,21.9976,22.0054,39500.0
2013-12-06 11:55:00,28.47,28.51,28.46,28.5,38800.0,22.0131,22.044,22.0054,22.0363,38800.0
2013-12-06 12:00:00,28.5,28.55,28.49,28.55,29000.0,22.0363,22.075,22.0286,22.075,29000.0
2013-12-06 12:05:00,28.55,28.58,28.54,28.57,9900.0,22.075,22.0981,22.0672,22.0904,9900.0
2013-12-06 12:10:00,28.56,28.59,28.55,28.59,14000.0,22.0827,22.1059,22.075,22.1059,14000.0
2013-12-06 12:15:00,28.59,28.6,28.58,28.6,20800.0,22.1059,22.1136,22.0981,22.1136,20800.0
2013-12-06 12:20:00,28.6,28.6,28.55,28.55,15200.0,22.1136,22.1136,22.075,22.075,15200.0
2013-12-06 12:25:00,28.55,28.56,28.53,28.54,24100.0,22.075,22.0827,22.0595,22.0672,24100.0
2013-12-06 12:30:00,28.54,28.54,28.52,28.54,13000.0,22.0672,22.0672,22.0518,22.0672,13000.0
2013-12-06 12:35:00,28.54,28.54,28.51,28.54,22900.0,22.0672,22.0672,22.044,22.0672,22900.0
2013-12-06 12:40:00,28.54,28.55,28.53,28.55,32200.0,22.0672,22.075,22.0595,22.075,32200.0
2013-12-06 12:45:00,28.55,28.58,28.55,28.58,6000.0,22.075,22.0981,22.075,22.0981,6000.0
2013-12-06 12:50:00,28.58,28.6,28.57,28.58,18300.0,22.0981,22.1136,22.0904,22.0981,18300.0
2013-12-06 12:55:00,28.58,28.62,28.58,28.61,21200.0,22.0981,22.1291,22.0981,22.1213,21200.0
2013-12-06 13:00:00,28.61,28.62,28.61,28.62,9100.0,22.1213,22.1291,22.1213,22.1291,9100.0
2013-12-06 13:05:00,28.62,28.63,28.61,28.61,22000.0,22.1291,22.1368,22.1213,22.1213,22000.0
2013-12-06 13:10:00,28.6,28.61,28.6,28.6,5900.0,22.1136,22.1213,22.1136,22.1136,5900.0
2013-12-06 13:15:00,28.6,28.64,28.6,28.62,22600.0,22.1136,22.1445,22.1136,22.1291,22600.0
2013-12-06 13:20:00,28.62,28.63,28.61,28.61,14100.0,22.1291,22.1368,22.1213,22.1213,14100.0
2013-12-06 13:25:00,28.62,28.62,28.59,28.6,20900.0,22.1291,22.1291,22.1059,22.1136,20900.0
2013-12-06 13:30:00,28.59,28.6,28.53,28.54,34100.0,22.1059,22.1136,22.0595,22.0672,34100.0
2013-12-06 13:35:00,28.53,28.53,28.49,28.5,31700.0,22.0595,22.0595,22.0286,22.0363,31700.0
2013-12-06 13:40:00,28.51,28.54,28.5,28.51,28600.0,22.044,22.0672,22.0363,22.044,28600.0
2013-12-06 13:45:00,28.5,28.51,28.5,28.51,10700.0,22.0363,22.044,22.0363,22.044,10700.0
2013-12-06 13:50:00,28.5,28.51,28.49,28.49,20700.0,22.0363,22.044,22.0286,22.0286,20700.0
2013-12-06 13:55:00,28.5,28.53,28.5,28.52,22800.0,22.0363,22.0595,22.0363,22.0518,22800.0
2013-12-06 14:00:00,28.53,28.54,28.52,28.54,11800.0,22.0595,22.0672,22.0518,22.0672,11800.0
2013-12-06 14:05:00,28.54,28.58,28.54,28.57,16100.0,22.0672,22.0981,22.0672,22.0904,16100.0
2013-12-06 14:10:00,28.57,28.58,28.55,28.55,15200.0,22.0904,22.0981,22.075,22.075,15200.0
2013-12-06 14:15:00,28.55,28.56,28.55,28.56,17000.0,22.075,22.0827,22.075,22.0827,17000.0
2013-12-06 14:20:00,28.56,28.58,28.55,28.55,24400.0,22.0827,22.0981,22.075,22.075,24400.0
2013-12-06 14:25:00,28.55,28.57,28.55,28.57,10300.0,22.075,22.0904,22.075,22.0904,10300.0
2013-12-06 14:30:00,28.57,28.57,28.56,28.57,10100.0,22.0904,22.0904,22.0827,22.0904,10100.0
2013-12-06 14:35:00,28.56,28.6,28.56,28.59,21900.0,22.0827,22.1136,22.0827,22.1059,21900.0
2013-12-06 14:40:00,28.6,28.6,28.57,28.57,13300.0,22.1136,22.1136,22.0904,22.0904,13300.0
2013-12-06 14:45:00,28.58,28.61,28.57,28.6,67000.0,22.0981,22.1213,22.0904,22.1136,67000.0
2013-12-06 14:50:00,28.6,28.62,28.59,28.59,37800.0,22.1136,22.1291,22.1059,22.1059,37800.0
2013-12-06 14:55:00,28.59,28.6,28.59,28.59,15500.0,22.1059,22.1136,22.1059,22.1059,15500.0
2013-12-06 15:00:00,28.6,28.63,28.6,28.62,50700.0,22.1136,22.1368,22.1136,22.1291,50700.0
2013-12-06 15:05:00,28.63,28.65,28.61,28.64,51400.0,22.1368,22.1523,22.1213,22.1445,51400.0
2013-12-06 15:10:00,28.64,28.64,28.62,28.62,27400.0,22.1445,22.1445,22.1291,22.1291,27400.0
2013-12-06 15:15:00,28.63,28.63,28.59,28.6,30600.0,22.1368,22.1368,22.1059,22.1136,30600.0
2013-12-06 15:20:00,28.59,28.6,28.59,28.59,35800.0,22.1059,22.1136,22.1059,22.1059,35800.0
2013-12-06 15:25:00,28.59,28.6,28.57,28.57,48700.0,22.1059,22.1136,22.0904,22.0904,48700.0
2013-12-06 15:30:00,28.57,28.59,28.56,28.57,48400.0,22.0904,22.1059,22.0827,22.0904,48400.0
2013-12-06 15:35:00,28.56,28.56,28.5,28.51,61100.0,22.0827,22.0827,22.0363,22.044,61100.0
2013-12-06 15:40:00,28.52,28.54,28.51,28.51,45900.0,22.0518,22.0672,22.044,22.044,45900.0
2013-12-06 15:45:00,28.51,28.55,28.51,28.54,52200.0,22.044,22.075,22.044,22.0672,52200.0
2013-12-06 15:50:00,28.54,28.58,28.53,28.58,73100.0,22.0672,22.0981,22.0595,22.0981,73100.0
2013-12-06 15:55:00,28.58,28.59,28.55,28.58,155700.0,22.0981,22.1059,22.075,22.0981,155700.0
2013-12-09 09:30:00,28.56,28.64,28.55,28.57,35800.0,22.0827,22.1445,22.075,22.0904,35800.0
2013-12-09 09:35:00,28.56,28.61,28.54,28.55,32600.0,22.0827,22.1213,22.0672,22.075,32600.0
2013-12-09 09:40:00,28.54,28.55,28.5,28.51,14700.0,22.0672,22.075,22.0363,22.044,14700.0
2013-12-09 09:45:00,28.51,28.54,28.42,28.42,32900.0,22.044,22.0672,21.9744,21.9744,32900.0
2013-12-09 09:50:00,28.44,28.51,28.43,28.48,32100.0,21.9899,22.044,21.9822,22.0208,32100.0
2013-12-09 09:55:00,28.47,28.52,28.47,28.51,26800.0,22.0131,22.0518,22.0131,22.044,26800.0
2013-12-09 10:00:00,28.5,28.54,28.49,28.5,24200.0,22.0363,22.0672,22.0286,22.0363,24200.0
2013-12-09 10:05:00,28.5,28.52,28.44,28.51,22100.0,22.0363,22.0518,21.9899,22.044,22100.0
2013-12-09 10:10:00,28.51,28.53,28.47,28.52,49600.0,22.044,22.0595,22.0131,22.0518,49600.0
2013-12-09 10:15:00,28.51,28.52,28.49,28.51,58300.0,22.044,22.0518,22.0286,22.044,58300.0
2013-12-09 10:20:00,28.51,28.54,28.51,28.54,39800.0,22.044,22.0672,22.044,22.0672,39800.0
2013-12-09 10:25:00,28.53,28.55,28.52,28.53,24100.0,22.0595,22.075,22.0518,22.0595,24100.0
2013-12-09 10:30:00,28.53,28.55,28.51,28.52,32600.0,22.0595,22.075,22.044,22.0518,32600.0
2013-12-09 10:35:00,28.51,28.56,28.5,28.55,83500.0,22.044,22.0827,22.0363,22.075,83500.0
2013-12-09 10:40:00,28.55,28.57,28.54,28.56,27800.0,22.075,22.0904,22.0672,22.0827,27800.0
2013-12-09 10:45:00,28.55,28.59,28.54,28.54,13700.0,22.075,22.1059,22.0672,22.0672,13700.0
2013-12-09 10:50:00,28.55,28.59,28.54,28.59,23000.0,22.075,22.1059,22.0672,22.1059,23000.0
2013-12-09 10:55:00,28.59,28.66,28.58,28.65,47900.0,22.1059,22.16,22.0981,22.1523,47900.0
2013-12-09 11:00:00,28.65,28.67,28.64,28.66,23000.0,22.1523,22.1677,22.1445,22.16,23000.0
2013-12-09 11:05:00,28.66,28.67,28.65,28.65,14400.0,22.16,22.1677,22.1523,22.1523,14400.0
2013-12-09 11:10:00,28.65,28.66,28.64,28.66,13300.0,22.1523,22.16,22.1445,22.16,13300.0
2013-12-09 11:15:00,28.66,28.69,28.65,28.66,31400.0,22.16,22.1832,22.1523,22.16,31400.0
2013-12-09 11:20:00,28.67,28.69,28.66,28.66,18500.0,22.1677,22.1832,22.16,22.16,18500.0
2013-12-09 11:25:00,28.67,28.71,28.67,28.71,19800.0,22.1677,22.1987,22.1677,22.1987,19800.0
2013-12-09 11:30:00,28.71,28.71,28.67,28.68,5900.0,22.1987,22.1987,22.1677,22.1755,5900.0
2013-12-09 11:35:00,28.68,28.72,28.68,28.71,10300.0,22.1755,22.2064,22.1755,22.1987,10300.0
2013-12-09 11:40:00,28.72,28.73,28.71,28.71,15600.0,22.2064,22.2141,22.1987,22.1987,15600.0
2013-12-09 11:45:00,28.71,28.73,28.7,28.72,9500.0,22.1987,22.2141,22.1909,22.2064,9500.0
2013-12-09 11:50:00,28.72,28.77,28.71,28.75,22600.0,22.2064,22.2451,22.1987,22.2296,22600.0
2013-12-09 11:55:00,28.75,28.78,28.75,28.78,19900.0,22.2296,22.2528,22.2296,22.2528,19900.0
2013-12-09 12:00:00,28.78,28.79,28.76,28.78,68900.0,22.2528,22.2605,22.2373,22.2528,68900.0
2013-12-09 12:05:00,28.77,28.8,28.77,28.8,28000.0,22.2451,22.2683,22.2451,22.2683,28000.0
2013-12-09 12:10:00,28.8,28.84,28.8,28.83,34000.0,22.2683,22.2992,22.2683,22.2914,34000.0
2013-12-09 12:15:00,28.82,28.85,28.82,28.85,11500.0,22.2837,22.3069,22.2837,22.3069,11500.0
2013-12-09 12:20:00,28.85,28.88,28.84,28.85,49600.0,22.3069,22.3301,22.2992,22.3069,49600.0
2013-12-09 12:25:00,28.85,28.89,28.85,28.85,50300.0,22.3069,22.3378,22.3069,22.3069,50300.0
2013-12-09 12:30:00,28.85,28.88,28.83,28.83,61900.0,22.3069,22.3301,22.2914,22.2914,61900.0
2013-12-09 12:35:00,28.83,28.84,28.79,28.82,93800.0,22.2914,22.2992,22.2605,22.2837,93800.0
2013-12-09 12:40:00,28.82,28.88,28.81,28.87,22400.0,22.2837,22.3301,22.276,22.3224,22400.0
2013-12-09 12:45:00,28.87,28.88,28.79,28.79,46700.0,22.3224,22.3301,22.2605,22.2605,46700.0
2013-12-09 12:50:00,28.79,28.79,28.73,28.74,26700.0,22.2605,22.2605,22.2141,22.2219,26700.0
2013-12-09 12:55:00,28.73,28.74,28.67,28.69,79200.0,22.2141,22.2219,22.1677,22.1832,79200.0
2013-12-09 13:00:00,28.7,28.75,28.69,28.7,60500.0,22.1909,22.2296,22.1832,22.1909,60500.0
2013-12-09 13:05:00,28.71,28.72,28.69,28.72,33700.0,22.1987,22.2064,22.1832,22.2064,33700.0
2013-12-09 13:10:00,28.72,28.72,28.69,28.71,30000.0,22.2064,22.2064,22.1832,22.1987,30000.0
2013-12-09 13:15:00,28.71,28.75,28.71,28.75,26400.0,22.1987,22.2296,22.1987,22.2296,26400.0
2013-12-09 13:20:00,28.75,28.77,28.74,28.75,29600.0,22.2296,22.2451,22.2219,22.2296,29600.0
2013-12-09 13:25:00,28.74,28.83,28.74,28.83,71000.0,22.2219,22.2914,22.2219,22.2914,71000.0
2013-12-09 13:30:00,28.83,28.85,28.83,28.85,13000.0,22.2914,22.3069,22.2914,22.3069,13000.0
2013-12-09 13:35:00,28.84,28.85,28.76,28.76,35600.0,22.2992,22.3069,22.2373,22.2373,35600.0
2013-12-09 13:40:00,28.76,28.79,28.76,28.79,12000.0,22.2373,22.2605,22.2373,22.2605,12000.0
2013-12-09 13:45:00,28.79,28.8,28.79,28.8,7100.0,22.2605,22.2683,22.2605,22.2683,7100.0
2013-12-09 13:50:00,28.8,28.8,28.73,28.74,43400.0,22.2683,22.2683,22.2141,22.2219,43400.0
2013-12-09 13:55:00,28.74,28.77,28.74,28.75,20800.0,22.2219,22.2451,22.2219,22.2296,20800.0
2013-12-09 14:00:00,28.75,28.76,28.72,28.73,33300.0,22.2296,22.2373,22.2064,22.2141,33300.0
2013-12-09 14:05:00,28.73,28.76,28.73,28.73,41200.0,22.2141,22.2373,22.2141,22.2141,41200.0
2013-12-09 14:10:00,28.74,28.76,28.73,28.74,41300.0,22.2219,22.2373,22.2141,22.2219,41300.0
2013-12-09 14:15:00,28.74,28.75,28.66,28.66,37700.0,22.2219,22.2296,22.16,22.16,37700.0
2013-12-09 14:20:00,28.66,28.66,28.61,28.63,46500.0,22.16,22.16,22.1213,22.1368,46500.0
2013-12-09 14:25:00,28.63,28.66,28.63,28.64,48600.0,22.1368,22.16,22.1368,22.1445,48600.0
2013-12-09 14:30:00,28.64,28.73,28.64,28.71,30000.0,22.1445,22.2141,22.1445,22.1987,30000.0
2013-12-09 14:35:00,28.71,28.73,28.7,28.72,21100.0,22.1987,22.2141,22.1909,22.2064,21100.0
2013-12-09 14:40:00,28.72,28.72,28.67,28.67,26800.0,22.2064,22.2064,22.1677,22.1677,26800.0
2013-12-09 14:45:00,28.66,28.7,28.64,28.7,26300.0,22.16,22.1909,22.1445,22.1909,26300.0
2013-12-09 14:50:00,28.7,28.71,28.68,28.69,20300.0,22.1909,22.1987,22.1755,22.1832,20300.0
2013-12-09 14:55:00,28.69,28.71,28.66,28.69,49700.0,22.1832,22.1987,22.16,22.1832,49700.0
2013-12-09 15:00:00,28.69,28.71,28.69,28.7,36500.0,22.1832,22.1987,22.1832,22.1909,36500.0
2013-12-09 15:05:00,28.7,28.71,28.68,28.7,55800.0,22.1909,22.1987,22.1755,22.1909,55800.0
2013-12-09 15:10:00,28.7,28.71,28.68,28.69,25400.0,22.1909,22.1987,22.1755,22.1832,25400.0
2013-12-09 15:15:00,28.69,28.72,28.69,28.72,35200.0,22.1832,22.2064,22.1832,22.2064,35200.0
2013-12-09 15:20:00,28.71,28.72,28.7,28.71,31700.0,22.1987,22.2064,22.1909,22.1987,31700.0
2013-12-09 15:25:00,28.7,28.71,28.69,28.7,46100.0,22.1909,22.1987,22.1832,22.1909,46100.0
2013-12-09 15:30:00,28.71,28.72,28.7,28.7,37400.0,22.1987,22.2064,22.1909,22.1909,37400.0
2013-12-09 15:35:00,28.7,28.71,28.66,28.66,38100.0,22.1909,22.1987,22.16,22.16,38100.0
2013-12-09 15:40:00,28.67,28.72,28.66,28.72,78700.0,22.1677,22.2064,22.16,22.2064,78700.0
2013-12-09 15:45:00,28.72,28.76,28.71,28.76,48800.0,22.2064,22.2373,22.1987,22.2373,48800.0
2013-12-09 15:50:00,28.76,28.76,28.72,28.72,58700.0,22.2373,22.2373,22.2064,22.2064,58700.0
2013-12-09 15:55:00,28.73,28.76,28.7,28.72,269100.0,22.2141,22.2373,22.1909,22.2064,269100.0
2013-12-10 09:30:00,28.73,28.77,28.67,28.69,35600.0,22.2141,22.2451,22.1677,22.1832,35600.0
2013-12-10 09:35:00,28.69,28.75,28.55,28.56,19900.0,22.1832,22.2296,22.075,22.0827,19900.0
2013-12-10 09:40:00,28.55,28.62,28.54,28.61,34800.0,22.075,22.1291,22.0672,22.1213,34800.0
2013-12-10 09:45:00,28.61,28.63,28.59,28.61,18400.0,22.1213,22.1368,22.1059,22.1213,18400.0
2013-12-10 09:50:00,28.6,28.62,28.56,28.6,26800.0,22.1136,22.1291,22.0827,22.1136,26800.0
2013-12-10 09:55:00,28.6,28.62,28.58,28.62,31000.0,22.1136,22.1291,22.0981,22.1291,31000.0
2013-12-10 10:00:00,28.63,28.65,28.57,28.57,88200.0,22.1368,22.1523,22.0904,22.0904,88200.0
2013-12-10 10:05:00,28.57,28.69,28.56,28.68,30300.0,22.0904,22.1832,22.0827,22.1755,30300.0
2013-12-10 10:10:00,28.68,28.71,28.63,28.63,36600.0,22.1755,22.1987,22.1368,22.1368,36600.0
2013-12-10 10:15:00,28.64,28.66,28.59,28.6,67300.0,22.1445,22.16,22.1059,22.1136,67300.0
2013-12-10 10:20:00,28.6,28.74,28.59,28.71,31100.0,22.1136,22.2219,22.1059,22.1987,31100.0
2013-12-10 10:25:00,28.71,28.71,28.66,28.68,31100.0,22.1987,22.1987,22.16,22.1755,31100.0
2013-12-10 10:30:00,28.67,28.67,28.64,28.64,31300.0,22.1677,22.1677,22.1445,22.1445,31300.0
2013-12-10 10:35:00,28.64,28.67,28.64,28.67,136600.0,22.1445,22.1677,22.1445,22.1677,136600.0
2013-12-10 10:40:00,28.67,28.7,28.65,28.68,23200.0,22.1677,22.1909,22.1523,22.1755,23200.0
2013-12-10 10:45:00,28.68,28.7,28.67,28.67,13500.0,22.1755,22.1909,22.1677,22.1677,13500.0
2013-12-10 10:50:00,28.67,28.73,28.67,28.73,20000.0,22.1677,22.2141,22.1677,22.2141,20000.0
2013-12-10 10:55:00,28.73,28.76,28.73,28.75,21100.0,22.2141,22.2373,22.2141,22.2296,21100.0
2013-12-10 11:00:00,28.75,28.76,28.63,28.63,18200.0,22.2296,22.2373,22.1368,22.1368,18200.0
2013-12-10 11:05:00,28.63,28.63,28.59,28.59,15900.0,22.1368,22.1368,22.1059,22.1059,15900.0
2013-12-10 11:10:00,28.58,28.6,28.54,28.58,58500.0,22.0981,22.1136,22.0672,22.0981,58500.0
2013-12-10 11:15:00,28.58,28.59,28.51,28.55,96700.0,22.0981,22.1059,22.044,22.075,96700.0
2013-12-10 11:20:00,28.56,28.56,28.52,28.54,40800.0,22.0827,22.0827,22.0518,22.0672,40800.0
2013-12-10 11:25:00,28.54,28.54,28.49,28.5,20600.0,22.0672,22.0672,22.0286,22.0363,20600.0
2013-12-10 11:30:00,28.49,28.54,28.49,28.53,27200.0,22.0286,22.0672,22.0286,22.0595,27200.0
2013-12-10 11:35:00,28.53,28.57,28.47,28.49,170700.0,22.0595,22.0904,22.0131,22.0286,170700.0
2013-12-10 11:40:00,28.49,28.51,28.49,28.51,69300.0,22.0286,22.044,22.0286,22.044,69300.0
2013-12-10 11:45:00,28.51,28.51,28.48,28.5,125600.0,22.044,22.044,22.0208,22.0363,125600.0
2013-12-10 11:50:00,28.5,28.5,28.46,28.47,25000.0,22.0363,22.0363,22.0054,22.0131,25000.0
2013-12-10 11:55:00,28.46,28.47,28.39,28.39,44400.0,22.0054,22.0131,21.9512,21.9512,44400.0
2013-12-10 12:00:00,28.39,28.44,28.38,28.42,16000.0,21.9512,21.9899,21.9435,21.9744,16000.0
2013-12-10 12:05:00,28.43,28.43,28.37,28.38,26600.0,21.9822,21.9822,21.9358,21.9435,26600.0
2013-12-10 12:10:00,28.37,28.45,28.37,28.45,16000.0,21.9358,21.9976,21.9358,21.9976,16000.0
2013-12-10 12:15:00,28.45,28.46,28.41,28.46,23900.0,21.9976,22.0054,21.9667,22.0054,23900.0
2013-12-10 12:20:00,28.46,28.49,28.45,28.45,17900.0,22.0054,22.0286,21.9976,21.9976,17900.0
2013-12-10 12:25:00,28.45,28.46,28.44,28.45,13600.0,21.9976,22.0054,21.9899,21.9976,13600.0
2013-12-10 12:30:00,28.45,28.49,28.45,28.46,26600.0,21.9976,22.0286,21.9976,22.0054,26600.0
2013-12-10 12:35:00,28.46,28.46,28.44,28.45,9200.0,22.0054,22.0054,21.9899,21.9976,9200.0
2013-12-10 12:40:00,28.44,28.46,28.39,28.4,13100.0,21.9899,22.0054,21.9512,21.959,13100.0
2013-12-10 12:45:00,28.4,28.41,28.39,28.41,9900.0,21.959,21.9667,21.9512,21.9667,9900.0
2013-12-10 12:50:00,28.4,28.43,28.4,28.41,14500.0,21.959,21.9822,21.959,21.9667,14500.0
2013-12-10 12:55:00,28.41,28.45,28.41,28.45,16000.0,21.9667,21.9976,21.9667,21.9976,16000.0
2013-12-10 13:00:00,28.45,28.48,28.44,28.48,11000.0,21.9976,22.0208,21.9899,22.0208,11000.0
2013-12-10 13:05:00,28.47,28.49,28.43,28.49,16600.0,22.0131,22.0286,21.9822,22.0286,16600.0
2013-12-10 13:10:00,28.49,28.52,28.48,28.52,13600.0,22.0286,22.0518,22.0208,22.0518,13600.0
2013-12-10 13:15:00,28.52,28.52,28.46,28.46,14500.0,22.0518,22.0518,22.0054,22.0054,14500.0
2013-12-10 13:20:00,28.46,28.48,28.46,28.48,9300.0,22.0054,22.0208,22.0054,22.0208,9300.0
2013-12-10 13:25:00,28.47,28.5,28.46,28.5,19300.0,22.0131,22.0363,22.0054,22.0363,19300.0
2013-12-10 13:30:00,28.5,28.5,28.44,28.45,22300.0,22.0363,22.0363,21.9899,21.9976,22300.0
2013-12-10 13:35:00,28.44,28.44,28.4,28.42,27300.0,21.9899,21.9899,21.959,21.9744,27300.0
2013-12-10 13:40:00,28.42,28.45,28.42,28.42,19200.0,21.9744,21.9976,21.9744,21.9744,19200.0
2013-12-10 13:45:00,28.41,28.42,28.38,28.39,9300.0,21.9667,21.9744,21.9435,21.9512,9300.0
2013-12-10 13:50:00,28.38,28.38,28.36,28.36,14100.0,21.9435,21.9435,21.928,21.928,14100.0
2013-12-10 13:55:00,28.36,28.39,28.32,28.37,33600.0,21.928,21.9512,21.8971,21.9358,33600.0
2013-12-10 14:00:00,28.37,28.38,28.36,28.38,17200.0,21.9358,21.9435,21.928,21.9435,17200.0
2013-12-10 14:05:00,28.37,28.38,28.32,28.33,43400.0,21.9358,21.9435,21.8971,21.9048,43400.0
2013-12-10 14:10:00,28.34,28.4,28.33,28.39,35300.0,21.9126,21.959,21.9048,21.9512,35300.0
2013-12-10 14:15:00,28.39,28.39,28.37,28.38,13300.0,21.9512,21.9512,21.9358,21.9435,13300.0
2013-12-10 14:20:00,28.39,28.39,28.35,28.35,14800.0,21.9512,21.9512,21.9203,21.9203,14800.0
2013-12-10 14:25:00,28.35,28.4,28.34,28.4,36000.0,21.9203,21.959,21.9126,21.959,36000.0
2013-12-10 14:30:00,28.4,28.41,28.35,28.35,42200.0,21.959,21.9667,21.9203,21.9203,42200.0
2013-12-10 14:35:00,28.35,28.37,28.35,28.37,14800.0,21.9203,21.9358,21.9203,21.9358,14800.0
2013-12-10 14:40:00,28.37,28.38,28.34,28.35,36200.0,21.9358,21.9435,21.9126,21.9203,36200.0
2013-12-10 14:45:00,28.35,28.36,28.34,28.36,17900.0,21.9203,21.928,21.9126,21.928,17900.0
2013-12-10 14:50:00,28.35,28.38,28.35,28.38,29700.0,21.9203,21.9435,21.9203,21.9435,29700.0
2013-12-10 14:55:00,28.38,28.39,28.37,28.37,30000.0,21.9435,21.9512,21.9358,21.9358,30000.0
2013-12-10 15:00:00,28.38,28.39,28.35,28.35,66200.0,21.9435,21.9512,21.9203,21.9203,66200.0
2013-12-10 15:05:00,28.35,28.36,28.33,28.36,48300.0,21.9203,21.928,21.9048,21.928,48300.0
2013-12-10 15:10:00,28.36,28.39,28.35,28.39,38900.0,21.928,21.9512,21.9203,21.9512,38900.0
2013-12-10 15:15:00,28.39,28.39,28.35,28.36,42600.0,21.9512,21.9512,21.9203,21.928,42600.0
2013-12-10 15:20:00,28.35,28.38,28.35,28.37,61100.0,21.9203,21.9435,21.9203,21.9358,61100.0
2013-12-10 15:25:00,28.37,28.38,28.36,28.36,55200.0,21.9358,21.9435,21.928,21.928,55200.0
2013-12-10 15:30:00,28.36,28.38,28.36,28.38,38800.0,21.928,21.9435,21.928,21.9435,38800.0
2013-12-10 15:35:00,28.37,28.39,28.37,28.39,49700.0,21.9358,21.9512,21.9358,21.9512,49700.0
2013-12-10 15:40:00,28.39,28.41,28.37,28.38,70600.0,21.9512,21.9667,21.9358,21.9435,70600.0
2013-12-10 15:45:00,28.37,28.38,28.35,28.35,86600.0,21.9358,21.9435,21.9203,21.9203,86600.0
2013-12-10 15:50:00,28.35,28.38,28.35,28.37,69500.0,21.9203,21.9435,21.9203,21.9358,69500.0
2013-12-10 15:55:00,28.37,28.38,28.35,28.37,206900.0,21.9358,21.9435,21.9203,21.9358,206900.0
2013-12-11 09:30:00,28.32,28.32,28.21,28.25,30500.0,21.8971,21.8971,21.8121,21.843,30500.0
2013-12-11 09:35:00,28.27,28.27,28.21,28.21,20100.0,21.8585,21.8585,21.8121,21.8121,20100.0
2013-12-11 09:40:00,28.2,28.29,28.17,28.29,45800.0,21.8043,21.8739,21.7811,21.8739,45800.0
2013-12-11 09:45:00,28.3,28.36,28.24,28.24,19400.0,21.8817,21.928,21.8353,21.8353,19400.0
2013-12-11 09:50:00,28.24,28.25,28.15,28.2,28700.0,21.8353,21.843,21.7657,21.8043,28700.0
2013-12-11 09:55:00,28.21,28.26,28.2,28.24,30200.0,21.8121,21.8507,21.8043,21.8353,30200.0
2013-12-11 10:00:00,28.24,28.29,28.23,28.28,23400.0,21.8353,21.8739,21.8275,21.8662,23400.0
2013-12-11 10:05:00,28.29,28.33,28.25,28.32,30300.0,21.8739,21.9048,21.843,21.8971,30300.0
2013-12-11 10:10:00,28.31,28.31,28.19,28.23,129400.0,21.8894,21.8894,21.7966,21.8275,129400.0
2013-12-11 10:15:00,28.23,28.29,28.22,28.26,58000.0,21.8275,21.8739,21.8198,21.8507,58000.0
2013-12-11 10:20:00,28.27,28.29,28.26,28.26,167100.0,21.8585,21.8739,21.8507,21.8507,167100.0
2013-12-11 10:25:00,28.27,28.29,28.26,28.26,45300.0,21.8585,21.8739,21.8507,21.8507,45300.0
2013-12-11 10:30:00,28.27,28.29,28.25,28.26,37900.0,21.8585,21.8739,21.843,21.8507,37900.0
2013-12-11 10:35:00,28.26,28.27,28.22,28.23,9900.0,21.8507,21.8585,21.8198,21.8275,9900.0
2013-12-11 10:40:00,28.24,28.24,28.22,28.22,66400.0,21.8353,21.8353,21.8198,21.8198,66400.0
2013-12-11 10:45:00,28.21,28.22,28.15,28.16,13200.0,21.8121,21.8198,21.7657,21.7734,13200.0
2013-12-11 10:50:00,28.16,28.24,28.16,28.24,45700.0,21.7734,21.8353,21.7734,21.8353,45700.0
2013-12-11 10:55:00,28.24,28.29,28.22,28.29,57800.0,21.8353,21.8739,21.8198,21.8739,57800.0
2013-12-11 11:00:00,28.28,28.29,28.27,28.29,5900.0,21.8662,21.8739,21.8585,21.8739,5900.0
2013-12-11 11:05:00,28.29,28.29,28.25,28.27,34500.0,21.8739,21.8739,21.843,21.8585,34500.0
2013-12-11 11:10:00,28.27,28.27,28.24,28.24,17900.0,21.8585,21.8585,21.8353,21.8353,17900.0
2013-12-11 11:15:00,28.24,28.24,28.21,28.22,9000.0,21.8353,21.8353,21.8121,21.8198,9000.0
2013-12-11 11:20:00,28.22,28.23,28.17,28.18,11400.0,21.8198,21.8275,21.7811,21.7889,11400.0
2013-12-11 11:25:00,28.18,28.19,28.17,28.18,9100.0,21.7889,21.7966,21.7811,21.7889,9100.0
2013-12-11 11:30:00,28.18,28.19,28.17,28.19,10200.0,21.7889,21.7966,21.7811,21.7966,10200.0
2013-12-11 11:35:00,28.19,28.19,28.17,28.19,11100.0,21.7966,21.7966,21.7811,21.7966,11100.0
2013-12-11 11:40:00,28.18,28.24,28.18,28.2,25500.0,21.7889,21.8353,21.7889,21.8043,25500.0
2013-12-11 11:45:00,28.2,28.2,28.17,28.19,16900.0,21.8043,21.8043,21.7811,21.7966,16900.0
2013-12-11 11:50:00,28.19,28.19,28.14,28.14,9500.0,21.7966,21.7966,21.7579,21.7579,9500.0
2013-12-11 11:55:00,28.13,28.16,28.12,28.14,49000.0,21.7502,21.7734,21.7425,21.7579,49000.0
2013-12-11 12:00:00,28.14,28.15,28.13,28.15,11300.0,21.7579,21.7657,21.7502,21.7657,11300.0
2013-12-11 12:05:00,28.14,28.16,28.13,28.15,16000.0,21.7579,21.7734,21.7502,21.7657,16000.0
2013-12-11 12:10:00,28.16,28.16,28.14,28.15,19200.0,21.7734,21.7734,21.7579,21.7657,19200.0
2013-12-11 12:15:00,28.14,28.14,28.1,28.13,18600.0,21.7579,21.7579,21.727,21.7502,18600.0
2013-12-11 12:20:00,28.13,28.15,28.1,28.1,18400.0,21.7502,21.7657,21.727,21.727,18400.0
2013-12-11 12:25:00,28.11,28.15,28.1,28.15,21200.0,21.7347,21.7657,21.727,21.7657,21200.0
2013-12-11 12:30:00,28.14,28.16,28.14,28.16,21200.0,21.7579,21.7734,21.7579,21.7734,21200.0
2013-12-11 12:35:00,28.15,28.17,28.14,28.17,5600.0,21.7657,21.7811,21.7579,21.7811,5600.0
2013-12-11 12:40:00,28.17,28.2,28.16,28.18,13600.0,21.7811,21.8043,21.7734,21.7889,13600.0
2013-12-11 12:45:00,28.18,28.18,28.17,28.17,7200.0,21.7889,21.7889,21.7811,21.7811,7200.0
2013-12-11 12:50:00,28.17,28.17,28.16,28.17,1900.0,21.7811,21.7811,21.7734,21.7811,1900.0
2013-12-11 12:55:00,28.16,28.17,28.14,28.15,13400.0,21.7734,21.7811,21.7579,21.7657,13400.0
2013-12-11 13:00:00,28.15,28.18,28.14,28.17,24300.0,21.7657,21.7889,21.7579,21.7811,24300.0
2013-12-11 13:05:00,28.17,28.18,28.16,28.18,18300.0,21.7811,21.7889,21.7734,21.7889,18300.0
2013-12-11 13:10:00,28.18,28.19,28.17,28.17,24500.0,21.7889,21.7966,21.7811,21.7811,24500.0
2013-12-11 13:15:00,28.17,28.17,28.15,28.16,4600.0,21.7811,21.7811,21.7657,21.7734,4600.0
2013-12-11 13:20:00,28.16,28.2,28.14,28.2,60100.0,21.7734,21.8043,21.7579,21.8043,60100.0
2013-12-11 13:25:00,28.21,28.24,28.21,28.24,10100.0,21.8121,21.8353,21.8121,21.8353,10100.0
2013-12-11 13:30:00,28.24,28.24,28.21,28.22,10700.0,21.8353,21.8353,21.8121,21.8198,10700.0
2013-12-11 13:35:00,28.22,28.22,28.2,28.21,8600.0,21.8198,21.8198,21.8043,21.8121,8600.0
2013-12-11 13:40:00,28.2,28.22,28.19,28.2,19800.0,21.8043,21.8198,21.7966,21.8043,19800.0
2013-12-11 13:45:00,28.2,28.2,28.18,28.19,27000.0,21.8043,21.8043,21.7889,21.7966,27000.0
2013-12-11 13:50:00,28.19,28.19,28.16,28.16,10300.0,21.7966,21.7966,21.7734,21.7734,10300.0
2013-12-11 13:55:00,28.15,28.16,28.13,28.15,9100.0,21.7657,21.7734,21.7502,21.7657,9100.0
2013-12-11 14:00:00,28.15,28.15,28.1,28.11,9200.0,21.7657,21.7657,21.727,21.7347,9200.0
2013-12-11 14:05:00,28.11,28.11,28.06,28.07,9600.0,21.7347,21.7347,21.6961,21.7038,9600.0
2013-12-11 14:10:00,28.07,28.07,28.04,28.05,9900.0,21.7038,21.7038,21.6806,21.6884,9900.0
2013-12-11 14:15:00,28.04,28.07,28.03,28.06,29900.0,21.6806,21.7038,21.6729,21.6961,29900.0
2013-12-11 14:20:00,28.07,28.07,28.05,28.07,26000.0,21.7038,21.7038,21.6884,21.7038,26000.0
2013-12-11 14:25:00,28.06,28.09,28.05,28.09,37400.0,21.6961,21.7193,21.6884,21.7193,37400.0
2013-12-11 14:30:00,28.09,28.09,28.05,28.07,36100.0,21.7193,21.7193,21.6884,21.7038,36100.0
2013-12-11 14:35:00,28.07,28.07,28.01,28.01,17600.0,21.7038,21.7038,21.6574,21.6574,17600.0
2013-12-11 14:40:00,28.01,28.02,28.01,28.01,13900.0,21.6574,21.6652,21.6574,21.6574,13900.0
2013-12-11 14:45:00,28.01,28.03,27.99,27.99,27600.0,21.6574,21.6729,21.642,21.642,27600.0
2013-12-11 14:50:00,27.99,28.02,27.98,27.99,61100.0,21.642,21.6652,21.6342,21.642,61100.0
2013-12-11 14:55:00,27.99,28.01,27.96,28.0,37400.0,21.642,21.6574,21.6188,21.6497,37400.0
2013-12-11 15:00:00,27.99,28.0,27.97,27.97,12100.0,21.642,21.6497,21.6265,21.6265,12100.0
2013-12-11 15:05:00,27.97,28.0,27.97,28.0,115200.0,21.6265,21.6497,21.6265,21.6497,115200.0
2013-12-11 15:10:00,28.0,28.01,27.98,27.99,199500.0,21.6497,21.6574,21.6342,21.642,199500.0
2013-12-11 15:15:00,27.98,28.02,27.98,28.0,26700.0,21.6342,21.6652,21.6342,21.6497,26700.0
2013-12-11 15:20:00,28.01,28.01,27.98,28.01,36800.0,21.6574,21.6574,21.6342,21.6574,36800.0
2013-12-11 15:25:00,28.0,28.01,27.96,27.97,21700.0,21.6497,21.6574,21.6188,21.6265,21700.0
2013-12-11 15:30:00,27.96,27.99,27.93,27.93,90500.0,21.6188,21.642,21.5956,21.5956,90500.0
2013-12-11 15:35:00,27.93,27.95,27.92,27.94,80700.0,21.5956,21.611,21.5878,21.6033,80700.0
2013-12-11 15:40:00,27.93,27.94,27.85,27.85,80300.0,21.5956,21.6033,21.5337,21.5337,80300.0
2013-12-11 15:45:00,27.86,27.86,27.82,27.86,182000.0,21.5414,21.5414,21.5105,21.5414,182000.0
2013-12-11 15:50:00,27.86,27.95,27.85,27.95,163100.0,21.5414,21.611,21.5337,21.611,163100.0
2013-12-11 15:55:00,27.95,28.02,27.94,27.96,514800.0,21.611,21.6652,21.6033,21.6188,514800.0
2013-12-12 09:30:00,27.96,28.11,27.91,28.1,44400.0,21.6188,21.7347,21.5801,21.727,44400.0
2013-12-12 09:35:00,28.1,28.22,28.09,28.18,20900.0,21.727,21.8198,21.7193,21.7889,20900.0
2013-12-12 09:40:00,28.18,28.24,28.15,28.19,49000.0,21.7889,21.8353,21.7657,21.7966,49000.0
2013-12-12 09:45:00,28.19,28.22,28.17,28.21,84200.0,21.7966,21.8198,21.7811,21.8121,84200.0
2013-12-12 09:50:00,28.22,28.23,28.11,28.18,60300.0,21.8198,21.8275,21.7347,21.7889,60300.0
2013-12-12 09:55:00,28.19,28.28,28.19,28.25,16300.0,21.7966,21.8662,21.7966,21.843,16300.0
2013-12-12 10:00:00,28.25,28.27,28.17,28.21,69500.0,21.843,21.8585,21.7811,21.8121,69500.0
2013-12-12 10:05:00,28.2,28.21,28.16,28.16,21800.0,21.8043,21.8121,21.7734,21.7734,21800.0
2013-12-12 10:10:00,28.15,28.17,28.13,28.16,12100.0,21.7657,21.7811,21.7502,21.7734,12100.0
2013-12-12 10:15:00,28.17,28.18,28.11,28.13,32700.0,21.7811,21.7889,21.7347,21.7502,32700.0
2013-12-12 10:20:00,28.13,28.18,28.12,28.18,24600.0,21.7502,21.7889,21.7425,21.7889,24600.0
2013-12-12 10:25:00,28.17,28.18,28.16,28.16,13800.0,21.7811,21.7889,21.7734,21.7734,13800.0
2013-12-12 10:30:00,28.17,28.18,28.13,28.17,16200.0,21.7811,21.7889,21.7502,21.7811,16200.0
2013-12-12 10:35:00,28.17,28.17,28.14,28.17,8800.0,21.7811,21.7811,21.7579,21.7811,8800.0
2013-12-12 10:40:00,28.17,28.18,28.14,28.15,16500.0,21.7811,21.7889,21.7579,21.7657,16500.0
2013-12-12 10:45:00,28.16,28.18,28.16,28.18,7300.0,21.7734,21.7889,21.7734,21.7889,7300.0
2013-12-12 10:50:00,28.18,28.18,28.13,28.14,18700.0,21.7889,21.7889,21.7502,21.7579,18700.0
2013-12-12 10:55:00,28.15,28.18,28.13,28.18,21300.0,21.7657,21.7889,21.7502,21.7889,21300.0
2013-12-12 11:00:00,28.17,28.18,28.15,28.18,133400.0,21.7811,21.7889,21.7657,21.7889,133400.0
2013-12-12 11:05:00,28.18,28.18,28.16,28.16,44500.0,21.7889,21.7889,21.7734,21.7734,44500.0
2013-12-12 11:10:00,28.16,28.18,28.13,28.18,48300.0,21.7734,21.7889,21.7502,21.7889,48300.0
2013-12-12 11:15:00,28.18,28.18,28.17,28.18,21700.0,21.7889,21.7889,21.7811,21.7889,21700.0
2013-12-12 11:20:00,28.18,28.18,28.17,28.18,192200.0,21.7889,21.7889,21.7811,21.7889,192200.0
2013-12-12 11:25:00,28.18,28.18,28.14,28.16,43100.0,21.7889,21.7889,21.7579,21.7734,43100.0
2013-12-12 11:30:00,28.15,28.23,28.15,28.23,27100.0,21.7657,21.8275,21.7657,21.8275,27100.0
2013-12-12 11:35:00,28.22,28.23,28.18,28.23,32400.0,21.8198,21.8275,21.7889,21.8275,32400.0
2013-12-12 11:40:00,28.23,28.24,28.21,28.23,20100.0,21.8275,21.8353,21.8121,21.8275,20100.0
2013-12-12 11:45:00,28.23,28.26,28.23,28.25,19100.0,21.8275,21.8507,21.8275,21.843,19100.0
2013-12-12 11:50:00,28.25,28.27,28.24,28.27,19500.0,21.843,21.8585,21.8353,21.8585,19500.0
2013-12-12 11:55:00,28.27,28.27,28.22,28.23,18100.0,21.8585,21.8585,21.8198,21.8275,18100.0
2013-12-12 12:00:00,28.23,28.24,28.19,28.2,20800.0,21.8275,21.8353,21.7966,21.8043,20800.0
2013-12-12 12:05:00,28.19,28.21,28.16,28.16,13200.0,21.7966,21.8121,21.7734,21.7734,13200.0
2013-12-12 12:10:00,28.17,28.2,28.16,28.16,10500.0,21.7811,21.8043,21.7734,21.7734,10500.0
2013-12-12 12:15:00,28.15,28.16,28.14,28.14,13300.0,21.7657,21.7734,21.7579,21.7579,13300.0
2013-12-12 12:20:00,28.14,28.15,28.1,28.11,10400.0,21.7579,21.7657,21.727,21.7347,10400.0
2013-12-12 12:25:00,28.1,28.11,28.06,28.08,33500.0,21.727,21.7347,21.6961,21.7115,33500.0
2013-12-12 12:30:00,28.08,28.1,28.05,28.06,13600.0,21.7115,21.727,21.6884,21.6961,13600.0
2013-12-12 12:35:00,28.06,28.1,28.06,28.09,8900.0,21.6961,21.727,21.6961,21.7193,8900.0
2013-12-12 12:40:00,28.09,28.09,28.07,28.08,13800.0,21.7193,21.7193,21.7038,21.7115,13800.0
2013-12-12 12:45:00,28.08,28.11,28.08,28.1,34500.0,21.7115,21.7347,21.7115,21.727,34500.0
2013-12-12 12:50:00,28.1,28.12,28.09,28.11,24300.0,21.727,21.7425,21.7193,21.7347,24300.0
2013-12-12 12:55:00,28.11,28.12,28.1,28.12,15600.0,21.7347,21.7425,21.727,21.7425,15600.0
2013-12-12 13:00:00,28.12,28.16,28.12,28.16,15800.0,21.7425,21.7734,21.7425,21.7734,15800.0
2013-12-12 13:05:00,28.16,28.19,28.15,28.18,45100.0,21.7734,21.7966,21.7657,21.7889,45100.0
2013-12-12 13:10:00,28.18,28.18,28.17,28.18,3800.0,21.7889,21.7889,21.7811,21.7889,3800.0
2013-12-12 13:15:00,28.18,28.2,28.17,28.19,7100.0,21.7889,21.8043,21.7811,21.7966,7100.0
2013-12-12 13:20:00,28.19,28.21,28.14,28.14,32900.0,21.7966,21.8121,21.7579,21.7579,32900.0
2013-12-12 13:25:00,28.14,28.14,28.1,28.11,30400.0,21.7579,21.7579,21.727,21.7347,30400.0
2013-12-12 13:30:00,28.12,28.13,28.1,28.11,24600.0,21.7425,21.7502,21.727,21.7347,24600.0
2013-12-12 13:35:00,28.11,28.12,28.1,28.12,11300.0,21.7347,21.7425,21.727,21.7425,11300.0
2013-12-12 13:40:00,28.12,28.13,28.11,28.13,7700.0,21.7425,21.7502,21.7347,21.7502,7700.0
2013-12-12 13:45:00,28.13,28.14,28.12,28.14,23000.0,21.7502,21.7579,21.7425,21.7579,23000.0
2013-12-12 13:50:00,28.15,28.16,28.12,28.12,33200.0,21.7657,21.7734,21.7425,21.7425,33200.0
2013-12-12 13:55:00,28.12,28.13,28.11,28.11,5900.0,21.7425,21.7502,21.7347,21.7347,5900.0
2013-12-12 14:00:00,28.12,28.12,28.08,28.09,22600.0,21.7425,21.7425,21.7115,21.7193,22600.0
2013-12-12 14:05:00,28.09,28.11,28.07,28.11,26000.0,21.7193,21.7347,21.7038,21.7347,26000.0
2013-12-12 14:10:00,28.09,28.15,28.09,28.14,13200.0,21.7193,21.7657,21.7193,21.7579,13200.0
2013-12-12 14:15:00,28.15,28.15,28.09,28.1,36200.0,21.7657,21.7657,21.7193,21.727,36200.0
2013-12-12 14:20:00,28.1,28.11,28.08,28.1,22300.0,21.727,21.7347,21.7115,21.727,22300.0
2013-12-12 14:25:00,28.1,28.1,28.08,28.09,11700.0,21.727,21.727,21.7115,21.7193,11700.0
2013-12-12 14:30:00,28.09,28.1,28.07,28.08,25800.0,21.7193,21.727,21.7038,21.7115,25800.0
2013-12-12 14:35:00,28.09,28.11,28.07,28.1,52100.0,21.7193,21.7347,21.7038,21.727,52100.0
2013-12-12 14:40:00,28.11,28.12,28.1,28.12,18600.0,21.7347,21.7425,21.727,21.7425,18600.0
2013-12-12 14:45:00,28.12,28.12,28.11,28.11,8500.0,21.7425,21.7425,21.7347,21.7347,8500.0
2013-12-12 14:50:00,28.12,28.16,28.11,28.14,47700.0,21.7425,21.7734,21.7347,21.7579,47700.0
2013-12-12 14:55:00,28.14,28.15,28.1,28.11,108500.0,21.7579,21.7657,21.727,21.7347,108500.0
2013-12-12 15:00:00,28.1,28.11,28.07,28.07,18400.0,21.727,21.7347,21.7038,21.7038,18400.0
2013-12-12 15:05:00,28.07,28.08,28.05,28.05,16500.0,21.7038,21.7115,21.6884,21.6884,16500.0
2013-12-12 15:10:00,28.05,28.11,28.05,28.08,46700.0,21.6884,21.7347,21.6884,21.7115,46700.0
2013-12-12 15:15:00,28.08,28.09,28.07,28.07,8400.0,21.7115,21.7193,21.7038,21.7038,8400.0
2013-12-12 15:20:00,28.07,28.08,28.07,28.07,10400.0,21.7038,21.7115,21.7038,21.7038,10400.0
2013-12-12 15:25:00,28.07,28.08,28.07,28.07,10200.0,21.7038,21.7115,21.7038,21.7038,10200.0
2013-12-12 15:30:00,28.07,28.09,28.05,28.05,35500.0,21.7038,21.7193,21.6884,21.6884,35500.0
2013-12-12 15:35:00,28.05,28.06,27.97,27.99,48200.0,21.6884,21.6961,21.6265,21.642,48200.0
2013-12-12 15:40:00,27.99,27.99,27.95,27.97,63400.0,21.642,21.642,21.611,21.6265,63400.0
2013-12-12 15:45:00,27.97,28.0,27.96,28.0,100800.0,21.6265,21.6497,21.6188,21.6497,100800.0
2013-12-12 15:50:00,28.0,28.02,27.99,27.99,94900.0,21.6497,21.6652,21.642,21.642,94900.0
2013-12-12 15:55:00,27.99,28.0,27.96,27.98,116300.0,21.642,21.6497,21.6188,21.6342,116300.0
2013-12-13 09:30:00,28.05,28.09,28.0,28.06,14200.0,21.6884,21.7193,21.6497,21.6961,14200.0
2013-12-13 09:35:00,28.07,28.12,28.03,28.03,10200.0,21.7038,21.7425,21.6729,21.6729,10200.0
2013-12-13 09:40:00,28.04,28.05,28.02,28.02,8700.0,21.6806,21.6884,21.6652,21.6652,8700.0
2013-12-13 09:45:00,28.02,28.04,28.0,28.0,11800.0,21.6652,21.6806,21.6497,21.6497,11800.0
2013-12-13 09:50:00,27.98,28.0,27.95,28.0,27000.0,21.6342,21.6497,21.611,21.6497,27000.0
2013-12-13 09:55:00,28.0,28.02,27.98,27.98,27300.0,21.6497,21.6652,21.6342,21.6342,27300.0
2013-12-13 10:00:00,27.98,28.04,27.98,28.03,15300.0,21.6342,21.6806,21.6342,21.6729,15300.0
2013-12-13 10:05:00,28.03,28.03,27.98,27.99,47400.0,21.6729,21.6729,21.6342,21.642,47400.0
2013-12-13 10:10:00,27.99,28.03,27.97,27.99,13800.0,21.642,21.6729,21.6265,21.642,13800.0
2013-12-13 10:15:00,27.99,28.02,27.98,28.01,23700.0,21.642,21.6652,21.6342,21.6574,23700.0
2013-12-13 10:20:00,28.01,28.02,28.0,28.01,9100.0,21.6574,21.6652,21.6497,21.6574,9100.0
2013-12-13 10:25:00,28.0,28.03,28.0,28.03,9700.0,21.6497,21.6729,21.6497,21.6729,9700.0
2013-12-13 10:30:00,28.03,28.03,28.01,28.01,11400.0,21.6729,21.6729,21.6574,21.6574,11400.0
2013-12-13 10:35:00,28.01,28.03,27.99,28.03,39900.0,21.6574,21.6729,21.642,21.6729,39900.0
2013-12-13 10:40:00,28.03,28.03,28.02,28.02,18900.0,21.6729,21.6729,21.6652,21.6652,18900.0
2013-12-13 10:45:00,28.03,28.04,28.01,28.02,16600.0,21.6729,21.6806,21.6574,21.6652,16600.0
2013-12-13 10:50:00,28.01,28.05,28.01,28.04,17300.0,21.6574,21.6884,21.6574,21.6806,17300.0
2013-12-13 10:55:00,28.05,28.05,28.04,28.05,15900.0,21.6884,21.6884,21.6806,21.6884,15900.0
2013-12-13 11:00:00,28.04,28.07,28.01,28.01,24900.0,21.6806,21.7038,21.6574,21.6574,24900.0
2013-12-13 11:05:00,28.02,28.03,28.01,28.03,8500.0,21.6652,21.6729,21.6574,21.6729,8500.0
2013-12-13 11:10:00,28.03,28.05,28.03,28.03,14400.0,21.6729,21.6884,21.6729,21.6729,14400.0
2013-12-13 11:15:00,28.04,28.05,28.0,28.01,31800.0,21.6806,21.6884,21.6497,21.6574,31800.0
2013-12-13 11:20:00,28.01,28.01,27.93,27.94,40900.0,21.6574,21.6574,21.5956,21.6033,40900.0
2013-12-13 11:25:00,27.94,27.97,27.94,27.96,17000.0,21.6033,21.6265,21.6033,21.6188,17000.0
2013-12-13 11:30:00,27.95,27.95,27.93,27.94,7300.0,21.611,21.611,21.5956,21.6033,7300.0
2013-12-13 11:35:00,27.95,27.95,27.88,27.9,21100.0,21.611,21.611,21.5569,21.5724,21100.0
2013-12-13 11:40:00,27.9,27.91,27.9,27.9,6600.0,21.5724,21.5801,21.5724,21.5724,6600.0
2013-12-13 11:45:00,27.91,27.93,27.91,27.93,12100.0,21.5801,21.5956,21.5801,21.5956,12100.0
2013-12-13 11:50:00,27.93,27.93,27.92,27.93,7700.0,21.5956,21.5956,21.5878,21.5956,7700.0
2013-12-13 11:55:00,27.92,27.93,27.92,27.93,9300.0,21.5878,21.5956,21.5878,21.5956,9300.0
2013-12-13 12:00:00,27.93,27.96,27.92,27.95,21900.0,21.5956,21.6188,21.5878,21.611,21900.0
2013-12-13 12:05:00,27.94,27.95,27.93,27.94,6400.0,21.6033,21.611,21.5956,21.6033,6400.0
2013-12-13 12:10:00,27.94,27.97,27.94,27.96,17400.0,21.6033,21.6265,21.6033,21.6188,17400.0
2013-12-13 12:15:00,27.96,27.98,27.96,27.98,4300.0,21.6188,21.6342,21.6188,21.6342,4300.0
2013-12-13 12:20:00,27.98,28.02,27.98,28.01,40400.0,21.6342,21.6652,21.6342,21.6574,40400.0
2013-12-13 12:25:00,28.01,28.03,28.01,28.03,67900.0,21.6574,21.6729,21.6574,21.6729,67900.0
2013-12-13 12:30:00,28.03,28.04,28.02,28.03,21200.0,21.6729,21.6806,21.6652,21.6729,21200.0
2013-12-13 12:35:00,28.03,28.03,28.01,28.01,16100.0,21.6729,21.6729,21.6574,21.6574,16100.0
2013-12-13 12:40:00,28.02,28.02,28.01,28.01,14700.0,21.6652,21.6652,21.6574,21.6574,14700.0
2013-12-13 12:45:00,28.01,28.03,28.01,28.02,12500.0,21.6574,21.6729,21.6574,21.6652,12500.0
2013-12-13 12:50:00,28.03,28.03,28.02,28.02,18700.0,21.6729,21.6729,21.6652,21.6652,18700.0
2013-12-13 12:55:00,28.02,28.02,28.01,28.01,12600.0,21.6652,21.6652,21.6574,21.6574,12600.0
2013-12-13 13:00:00,28.02,28.03,28.01,28.03,8600.0,21.6652,21.6729,21.6574,21.6729,8600.0
2013-12-13 13:05:00,28.03,28.03,27.97,27.98,17100.0,21.6729,21.6729,21.6265,21.6342,17100.0
2013-12-13 13:10:00,27.98,28.0,27.97,28.0,12700.0,21.6342,21.6497,21.6265,21.6497,12700.0
2013-12-13 13:15:00,28.0,28.01,28.0,28.01,4800.0,21.6497,21.6574,21.6497,21.6574,4800.0
2013-12-13 13:20:00,28.01,28.01,28.0,28.01,6200.0,21.6574,21.6574,21.6497,21.6574,6200.0
2013-12-13 13:25:00,28.0,28.03,28.0,28.02,17200.0,21.6497,21.6729,21.6497,21.6652,17200.0
2013-12-13 13:30:00,28.03,28.03,28.02,28.03,24500.0,21.6729,21.6729,21.6652,21.6729,24500.0
2013-12-13 13:35:00,28.03,28.03,28.01,28.02,13100.0,21.6729,21.6729,21.6574,21.6652,13100.0
2013-12-13 13:40:00,28.02,28.03,28.01,28.03,15600.0,21.6652,21.6729,21.6574,21.6729,15600.0
2013-12-13 13:45:00,28.03,28.03,28.02,28.03,3800.0,21.6729,21.6729,21.6652,21.6729,3800.0
2013-12-13 13:50:00,28.03,28.03,28.02,28.02,10100.0,21.6729,21.6729,21.6652,21.6652,10100.0
2013-12-13 13:55:00,28.02,28.03,28.0,28.02,31700.0,21.6652,21.6729,21.6497,21.6652,31700.0
2013-12-13 14:00:00,28.02,28.02,27.98,27.99,37000.0,21.6652,21.6652,21.6342,21.642,37000.0
2013-12-13 14:05:00,27.99,28.0,27.98,28.0,31900.0,21.642,21.6497,21.6342,21.6497,31900.0
2013-12-13 14:10:00,28.0,28.0,27.96,27.97,23300.0,21.6497,21.6497,21.6188,21.6265,23300.0
2013-12-13 14:15:00,27.97,27.98,27.97,27.98,9100.0,21.6265,21.6342,21.6265,21.6342,9100.0
2013-12-13 14:20:00,27.98,27.98,27.94,27.95,68900.0,21.6342,21.6342,21.6033,21.611,68900.0
2013-12-13 14:25:00,27.94,28.0,27.94,28.0,41900.0,21.6033,21.6497,21.6033,21.6497,41900.0
2013-12-13 14:30:00,28.0,28.0,27.99,28.0,4500.0,21.6497,21.6497,21.642,21.6497,4500.0
2013-12-13 14:35:00,28.0,28.0,27.99,27.99,4400.0,21.6497,21.6497,21.642,21.642,4400.0
2013-12-13 14:40:00,27.99,28.0,27.98,27.99,11300.0,21.642,21.6497,21.6342,21.642,11300.0
2013-12-13 14:45:00,27.99,27.99,27.98,27.98,11100.0,21.642,21.642,21.6342,21.6342,11100.0
2013-12-13 14:50:00,27.99,28.0,27.98,28.0,21800.0,21.642,21.6497,21.6342,21.6497,21800.0
2013-12-13 14:55:00,28.0,28.01,27.99,28.0,19000.0,21.6497,21.6574,21.642,21.6497,19000.0
2013-12-13 15:00:00,28.01,28.04,28.01,28.04,17700.0,21.6574,21.6806,21.6574,21.6806,17700.0
2013-12-13 15:05:00,28.04,28.04,28.03,28.04,7700.0,21.6806,21.6806,21.6729,21.6806,7700.0
2013-12-13 15:10:00,28.04,28.04,28.01,28.01,40900.0,21.6806,21.6806,21.6574,21.6574,40900.0
2013-12-13 15:15:00,28.01,28.01,27.99,27.99,37900.0,21.6574,21.6574,21.642,21.642,37900.0
2013-12-13 15:20:00,28.0,28.0,27.99,27.99,21800.0,21.6497,21.6497,21.642,21.642,21800.0
2013-12-13 15:25:00,28.0,28.03,27.98,28.03,102500.0,21.6497,21.6729,21.6342,21.6729,102500.0
2013-12-13 15:30:00,28.03,28.09,28.03,28.04,81500.0,21.6729,21.7193,21.6729,21.6806,81500.0
2013-12-13 15:35:00,28.04,28.05,27.99,28.02,34600.0,21.6806,21.6884,21.642,21.6652,34600.0
2013-12-13 15:40:00,28.02,28.04,28.01,28.04,22900.0,21.6652,21.6806,21.6574,21.6806,22900.0
2013-12-13 15:45:00,28.04,28.06,28.04,28.05,63900.0,21.6806,21.6961,21.6806,21.6884,63900.0
2013-12-13 15:50:00,28.04,28.04,28.01,28.01,61700.0,21.6806,21.6806,21.6574,21.6574,61700.0
2013-12-13 15:55:00,28.02,28.02,27.94,27.96,282000.0,21.6652,21.6652,21.6033,21.6188,282000.0
2013-12-16 09:30:00,28.05,28.18,28.01,28.18,35200.0,21.6884,21.7889,21.6574,21.7889,35200.0
2013-12-16 09:35:00,28.18,28.23,28.17,28.19,21400.0,21.7889,21.8275,21.7811,21.7966,21400.0
2013-12-16 09:40:00,28.21,28.23,28.16,28.21,39800.0,21.8121,21.8275,21.7734,21.8121,39800.0
2013-12-16 09:45:00,28.21,28.25,28.19,28.19,34800.0,21.8121,21.843,21.7966,21.7966,34800.0
2013-12-16 09:50:00,28.2,28.2,28.16,28.19,62400.0,21.8043,21.8043,21.7734,21.7966,62400.0
2013-12-16 09:55:00,28.19,28.2,28.15,28.2,54100.0,21.7966,21.8043,21.7657,21.8043,54100.0
2013-12-16 10:00:00,28.19,28.2,28.13,28.15,59200.0,21.7966,21.8043,21.7502,21.7657,59200.0
2013-12-16 10:05:00,28.15,28.16,28.07,28.07,30900.0,21.7657,21.7734,21.7038,21.7038,30900.0
2013-12-16 10:10:00,28.06,28.12,28.06,28.1,32500.0,21.6961,21.7425,21.6961,21.727,32500.0
2013-12-16 10:15:00,28.1,28.11,28.05,28.05,33500.0,21.727,21.7347,21.6884,21.6884,33500.0
2013-12-16 10:20:00,28.05,28.08,28.02,28.02,30900.0,21.6884,21.7115,21.6652,21.6652,30900.0
2013-12-16 10:25:00,28.02,28.05,27.99,27.99,59500.0,21.6652,21.6884,21.642,21.642,59500.0
2013-12-16 10:30:00,27.99,27.99,27.93,27.99,16600.0,21.642,21.642,21.5956,21.642,16600.0
2013-12-16 10:35:00,28.0,28.03,28.0,28.03,10500.0,21.6497,21.6729,21.6497,21.6729,10500.0
2013-12-16 10:40:00,28.02,28.03,27.98,28.01,14100.0,21.6652,21.6729,21.6342,21.6574,14100.0
2013-12-16 10:45:00,28.01,28.01,27.98,28.0,15000.0,21.6574,21.6574,21.6342,21.6497,15000.0
2013-12-16 10:50:00,27.99,28.03,27.99,28.0,27400.0,21.642,21.6729,21.642,21.6497,27400.0
2013-12-16 10:55:00,28.0,28.0,27.94,27.94,34400.0,21.6497,21.6497,21.6033,21.6033,34400.0
2013-12-16 11:00:00,27.95,27.95,27.91,27.91,11700.0,21.611,21.611,21.5801,21.5801,11700.0
2013-12-16 11:05:00,27.91,27.93,27.89,27.9,29200.0,21.5801,21.5956,21.5646,21.5724,29200.0
2013-12-16 11:10:00,27.9,27.9,27.86,27.87,58100.0,21.5724,21.5724,21.5414,21.5492,58100.0
2013-12-16 11:15:00,27.87,27.88,27.85,27.87,17400.0,21.5492,21.5569,21.5337,21.5492,17400.0
2013-12-16 11:20:00,27.87,27.92,27.87,27.92,66300.0,21.5492,21.5878,21.5492,21.5878,66300.0
2013-12-16 11:25:00,27.92,27.93,27.9,27.92,31900.0,21.5878,21.5956,21.5724,21.5878,31900.0
2013-12-16 11:30:00,27.93,27.93,27.89,27.89,76800.0,21.5956,21.5956,21.5646,21.5646,76800.0
2013-12-16 11:35:00,27.9,27.91,27.89,27.9,26500.0,21.5724,21.5801,21.5646,21.5724,26500.0
2013-12-16 11:40:00,27.91,27.91,27.87,27.87,22200.0,21.5801,21.5801,21.5492,21.5492,22200.0
2013-12-16 11:45:00,27.88,27.88,27.84,27.85,28100.0,21.5569,21.5569,21.526,21.5337,28100.0
2013-12-16 11:50:00,27.85,27.91,27.85,27.91,24500.0,21.5337,21.5801,21.5337,21.5801,24500.0
2013-12-16 11:55:00,27.91,27.93,27.91,27.93,11600.0,21.5801,21.5956,21.5801,21.5956,11600.0
2013-12-16 12:00:00,27.92,27.93,27.88,27.92,50500.0,21.5878,21.5956,21.5569,21.5878,50500.0
2013-12-16 12:05:00,27.91,27.93,27.9,27.93,10100.0,21.5801,21.5956,21.5724,21.5956,10100.0
2013-12-16 12:10:00,27.92,27.93,27.9,27.92,12600.0,21.5878,21.5956,21.5724,21.5878,12600.0
2013-12-16 12:15:00,27.92,27.93,27.9,27.91,11900.0,21.5878,21.5956,21.5724,21.5801,11900.0
2013-12-16 12:20:00,27.9,27.91,27.88,27.9,13600.0,21.5724,21.5801,21.5569,21.5724,13600.0
2013-12-16 12:25:00,27.89,27.9,27.88,27.88,13000.0,21.5646,21.5724,21.5569,21.5569,13000.0
2013-12-16 12:30:00,27.88,27.89,27.88,27.88,15700.0,21.5569,21.5646,21.5569,21.5569,15700.0
2013-12-16 12:35:00,27.88,27.89,27.87,27.88,19300.0,21.5569,21.5646,21.5492,21.5569,19300.0
2013-12-16 12:40:00,27.89,27.89,27.88,27.89,10500.0,21.5646,21.5646,21.5569,21.5646,10500.0
2013-12-16 12:45:00,27.89,27.9,27.84,27.84,12400.0,21.5646,21.5724,21.526,21.526,12400.0
2013-12-16 12:50:00,27.85,27.86,27.83,27.83,21100.0,21.5337,21.5414,21.5182,21.5182,21100.0
2013-12-16 12:55:00,27.84,27.84,27.81,27.82,22700.0,21.526,21.526,21.5028,21.5105,22700.0
2013-12-16 13:00:00,27.83,27.87,27.82,27.82,16400.0,21.5182,21.5492,21.5105,21.5105,16400.0
2013-12-16 13:05:00,27.82,27.83,27.79,27.79,14500.0,21.5105,21.5182,21.4873,21.4873,14500.0
2013-12-16 13:10:00,27.79,27.8,27.78,27.78,9200.0,21.4873,21.495,21.4796,21.4796,9200.0
2013-12-16 13:15:00,27.78,27.8,27.78,27.8,7400.0,21.4796,21.495,21.4796,21.495,7400.0
2013-12-16 13:20:00,27.8,27.83,27.79,27.82,34300.0,21.495,21.5182,21.4873,21.5105,34300.0
2013-12-16 13:25:00,27.82,27.84,27.81,27.84,10600.0,21.5105,21.526,21.5028,21.526,10600.0
2013-12-16 13:30:00,27.83,27.84,27.81,27.81,18500.0,21.5182,21.526,21.5028,21.5028,18500.0
2013-12-16 13:35:00,27.82,27.82,27.78,27.78,28200.0,21.5105,21.5105,21.4796,21.4796,28200.0
2013-12-16 13:40:00,27.78,27.79,27.75,27.79,27400.0,21.4796,21.4873,21.4564,21.4873,27400.0
2013-12-16 13:45:00,27.79,27.8,27.74,27.76,282500.0,21.4873,21.495,21.4487,21.4641,282500.0
2013-12-16 13:50:00,27.75,27.8,27.75,27.79,25300.0,21.4564,21.495,21.4564,21.4873,25300.0
2013-12-16 13:55:00,27.79,27.82,27.79,27.8,46100.0,21.4873,21.5105,21.4873,21.495,46100.0
2013-12-16 14:00:00,27.8,27.82,27.78,27.78,82300.0,21.495,21.5105,21.4796,21.4796,82300.0
2013-12-16 14:05:00,27.78,27.88,27.78,27.83,180000.0,21.4796,21.5569,21.4796,21.5182,180000.0
2013-12-16 14:10:00,27.82,27.87,27.82,27.85,31500.0,21.5105,21.5492,21.5105,21.5337,31500.0
2013-12-16 14:15:00,27.85,27.86,27.8,27.8,30700.0,21.5337,21.5414,21.495,21.495,30700.0
2013-12-16 14:20:00,27.8,27.82,27.8,27.8,30600.0,21.495,21.5105,21.495,21.495,30600.0
2013-12-16 14:25:00,27.81,27.82,27.75,27.78,282400.0,21.5028,21.5105,21.4564,21.4796,282400.0
2013-12-16 14:30:00,27.79,27.8,27.78,27.78,32000.0,21.4873,21.495,21.4796,21.4796,32000.0
2013-12-16 14:35:00,27.78,27.79,27.76,27.79,19300.0,21.4796,21.4873,21.4641,21.4873,19300.0
2013-12-16 14:40:00,27.79,27.85,27.78,27.84,109100.0,21.4873,21.5337,21.4796,21.526,109100.0
2013-12-16 14:45:00,27.85,27.86,27.81,27.82,23700.0,21.5337,21.5414,21.5028,21.5105,23700.0
2013-12-16 14:50:00,27.83,27.84,27.8,27.8,44500.0,21.5182,21.526,21.495,21.495,44500.0
2013-12-16 14:55:00,27.79,27.82,27.79,27.79,116200.0,21.4873,21.5105,21.4873,21.4873,116200.0
2013-12-16 15:00:00,27.8,27.83,27.79,27.8,20500.0,21.495,21.5182,21.4873,21.495,20500.0
2013-12-16 15:05:00,27.8,27.8,27.75,27.76,28900.0,21.495,21.495,21.4564,21.4641,28900.0
2013-12-16 15:10:00,27.75,27.78,27.75,27.78,37900.0,21.4564,21.4796,21.4564,21.4796,37900.0
2013-12-16 15:15:00,27.78,27.8,27.77,27.8,24400.0,21.4796,21.495,21.4719,21.495,24400.0
2013-12-16 15:20:00,27.8,27.82,27.79,27.8,60400.0,21.495,21.5105,21.4873,21.495,60400.0
2013-12-16 15:25:00,27.79,27.82,27.79,27.82,29200.0,21.4873,21.5105,21.4873,21.5105,29200.0
2013-12-16 15:30:00,27.82,27.82,27.79,27.79,58900.0,21.5105,21.5105,21.4873,21.4873,58900.0
2013-12-16 15:35:00,27.79,27.81,27.79,27.8,44200.0,21.4873,21.5028,21.4873,21.495,44200.0
2013-12-16 15:40:00,27.8,27.84,27.79,27.82,68400.0,21.495,21.526,21.4873,21.5105,68400.0
2013-12-16 15:45:00,27.82,27.83,27.8,27.81,74300.0,21.5105,21.5182,21.495,21.5028,74300.0
2013-12-16 15:50:00,27.82,27.82,27.76,27.78,94800.0,21.5105,21.5105,21.4641,21.4796,94800.0
2013-12-16 15:55:00,27.78,27.86,27.75,27.85,383600.0,21.4796,21.5414,21.4564,21.5337,383600.0
2013-12-17 09:30:00,27.84,27.98,27.84,27.95,35800.0,21.526,21.6342,21.526,21.611,35800.0
2013-12-17 09:35:00,27.94,27.97,27.87,27.89,69100.0,21.6033,21.6265,21.5492,21.5646,69100.0
2013-12-17 09:40:00,27.9,28.01,27.88,28.0,28700.0,21.5724,21.6574,21.5569,21.6497,28700.0
2013-12-17 09:45:00,28.01,28.04,27.96,28.04,16000.0,21.6574,21.6806,21.6188,21.6806,16000.0
2013-12-17 09:50:00,28.04,28.04,27.93,27.96,20600.0,21.6806,21.6806,21.5956,21.6188,20600.0
2013-12-17 09:55:00,27.95,28.03,27.91,28.01,21900.0,21.611,21.6729,21.5801,21.6574,21900.0
2013-12-17 10:00:00,28.0,28.11,27.99,28.09,67400.0,21.6497,21.7347,21.642,21.7193,67400.0
2013-12-17 10:05:00,28.1,28.1,28.05,28.06,44300.0,21.727,21.727,21.6884,21.6961,44300.0
2013-12-17 10:10:00,28.06,28.07,28.04,28.04,13100.0,21.6961,21.7038,21.6806,21.6806,13100.0
2013-12-17 10:15:00,28.05,28.06,27.99,27.99,14200.0,21.6884,21.6961,21.642,21.642,14200.0
2013-12-17 10:20:00,27.99,28.04,27.98,28.04,32300.0,21.642,21.6806,21.6342,21.6806,32300.0
2013-12-17 10:25:00,28.04,28.05,28.02,28.02,24600.0,21.6806,21.6884,21.6652,21.6652,24600.0
2013-12-17 10:30:00,28.01,28.01,27.99,28.0,15100.0,21.6574,21.6574,21.642,21.6497,15100.0
2013-12-17 10:35:00,27.99,28.02,27.96,27.99,41400.0,21.642,21.6652,21.6188,21.642,41400.0
2013-12-17 10:40:00,28.0,28.0,27.94,27.95,36000.0,21.6497,21.6497,21.6033,21.611,36000.0
2013-12-17 10:45:00,27.96,27.99,27.95,27.95,20800.0,21.6188,21.642,21.611,21.611,20800.0
2013-12-17 10:50:00,27.95,27.99,27.95,27.98,17100.0,21.611,21.642,21.611,21.6342,17100.0
2013-12-17 10:55:00,27.97,28.01,27.96,28.0,51600.0,21.6265,21.6574,21.6188,21.6497,51600.0
2013-12-17 11:00:00,28.0,28.01,27.97,28.0,47500.0,21.6497,21.6574,21.6265,21.6497,47500.0
2013-12-17 11:05:00,28.0,28.01,27.99,28.01,51200.0,21.6497,21.6574,21.642,21.6574,51200.0
2013-12-17 11:10:00,28.0,28.02,28.0,28.02,29400.0,21.6497,21.6652,21.6497,21.6652,29400.0
2013-12-17 11:15:00,28.02,28.05,28.02,28.05,25100.0,21.6652,21.6884,21.6652,21.6884,25100.0
2013-12-17 11:20:00,28.04,28.05,28.02,28.02,17600.0,21.6806,21.6884,21.6652,21.6652,17600.0
2013-12-17 11:25:00,28.02,28.02,27.94,27.95,105100.0,21.6652,21.6652,21.6033,21.611,105100.0
2013-12-17 11:30:00,27.95,27.97,27.95,27.97,13100.0,21.611,21.6265,21.611,21.6265,13100.0
2013-12-17 11:35:00,27.97,27.98,27.95,27.98,7700.0,21.6265,21.6342,21.611,21.6342,7700.0
2013-12-17 11:40:00,27.98,28.0,27.98,27.99,5200.0,21.6342,21.6497,21.6342,21.642,5200.0
2013-12-17 11:45:00,28.0,28.0,27.99,28.0,4400.0,21.6497,21.6497,21.642,21.6497,4400.0
2013-12-17 11:50:00,28.0,28.01,27.97,27.97,16800.0,21.6497,21.6574,21.6265,21.6265,16800.0
2013-12-17 11:55:00,27.98,27.98,27.95,27.95,11800.0,21.6342,21.6342,21.611,21.611,11800.0
2013-12-17 12:00:00,27.95,27.97,27.95,27.97,3400.0,21.611,21.6265,21.611,21.6265,3400.0
2013-12-17 12:05:00,27.96,27.97,27.95,27.95,11500.0,21.6188,21.6265,21.611,21.611,11500.0
2013-12-17 12:10:00,27.94,27.95,27.93,27.93,8600.0,21.6033,21.611,21.5956,21.5956,8600.0
2013-12-17 12:15:00,27.94,27.96,27.94,27.96,4800.0,21.6033,21.6188,21.6033,21.6188,4800.0
2013-12-17 12:20:00,27.96,27.96,27.91,27.91,17500.0,21.6188,21.6188,21.5801,21.5801,17500.0
2013-12-17 12:25:00,27.91,27.93,27.9,27.91,8900.0,21.5801,21.5956,21.5724,21.5801,8900.0
2013-12-17 12:30:00,27.91,27.92,27.9,27.91,6600.0,21.5801,21.5878,21.5724,21.5801,6600.0
2013-12-17 12:35:00,27.91,27.92,27.89,27.89,18100.0,21.5801,21.5878,21.5646,21.5646,18100.0
2013-12-17 12:40:00,27.89,27.9,27.87,27.9,14800.0,21.5646,21.5724,21.5492,21.5724,14800.0
2013-12-17 12:45:00,27.89,27.91,27.88,27.91,7800.0,21.5646,21.5801,21.5569,21.5801,7800.0
2013-12-17 12:50:00,27.91,27.92,27.89,27.89,13400.0,21.5801,21.5878,21.5646,21.5646,13400.0
2013-12-17 12:55:00,27.89,27.93,27.89,27.93,5700.0,21.5646,21.5956,21.5646,21.5956,5700.0
2013-12-17 13:00:00,27.93,27.93,27.92,27.92,2100.0,21.5956,21.5956,21.5878,21.5878,2100.0
2013-12-17 13:05:00,27.92,27.93,27.88,27.88,18300.0,21.5878,21.5956,21.5569,21.5569,18300.0
2013-12-17 13:10:00,27.89,27.89,27.85,27.85,36500.0,21.5646,21.5646,21.5337,21.5337,36500.0
2013-12-17 13:15:00,27.85,27.86,27.83,27.83,13800.0,21.5337,21.5414,21.5182,21.5182,13800.0
2013-12-17 13:20:00,27.84,27.84,27.79,27.8,36500.0,21.526,21.526,21.4873,21.495,36500.0
2013-12-17 13:25:00,27.81,27.84,27.8,27.84,9600.0,21.5028,21.526,21.495,21.526,9600.0
2013-12-17 13:30:00,27.83,27.85,27.83,27.85,12500.0,21.5182,21.5337,21.5182,21.5337,12500.0
2013-12-17 13:35:00,27.85,27.85,27.82,27.83,27500.0,21.5337,21.5337,21.5105,21.5182,27500.0
2013-12-17 13:40:00,27.83,27.83,27.82,27.83,3100.0,21.5182,21.5182,21.5105,21.5182,3100.0
2013-12-17 13:45:00,27.82,27.86,27.82,27.84,31900.0,21.5105,21.5414,21.5105,21.526,31900.0
2013-12-17 13:50:00,27.84,27.85,27.84,27.84,7700.0,21.526,21.5337,21.526,21.526,7700.0
2013-12-17 13:55:00,27.85,27.85,27.84,27.84,129000.0,21.5337,21.5337,21.526,21.526,129000.0
2013-12-17 14:00:00,27.85,27.86,27.83,27.83,30300.0,21.5337,21.5414,21.5182,21.5182,30300.0
2013-12-17 14:05:00,27.84,27.87,27.83,27.87,41800.0,21.526,21.5492,21.5182,21.5492,41800.0
2013-12-17 14:10:00,27.86,27.87,27.82,27.84,90700.0,21.5414,21.5492,21.5105,21.526,90700.0
2013-12-17 14:15:00,27.84,27.86,27.84,27.85,29500.0,21.526,21.5414,21.526,21.5337,29500.0
2013-12-17 14:20:00,27.84,27.87,27.84,27.87,28400.0,21.526,21.5492,21.526,21.5492,28400.0
2013-12-17 14:25:00,27.87,27.88,27.84,27.85,170300.0,21.5492,21.5569,21.526,21.5337,170300.0
2013-12-17 14:30:00,27.85,27.86,27.83,27.83,19900.0,21.5337,21.5414,21.5182,21.5182,19900.0
2013-12-17 14:35:00,27.84,27.85,27.83,27.84,20000.0,21.526,21.5337,21.5182,21.526,20000.0
2013-12-17 14:40:00,27.84,27.85,27.83,27.83,17200.0,21.526,21.5337,21.5182,21.5182,17200.0
2013-12-17 14:45:00,27.83,27.88,27.82,27.88,17600.0,21.5182,21.5569,21.5105,21.5569,17600.0
2013-12-17 14:50:00,27.88,27.88,27.83,27.84,20800.0,21.5569,21.5569,21.5182,21.526,20800.0
2013-12-17 14:55:00,27.84,27.84,27.83,27.84,11900.0,21.526,21.526,21.5182,21.526,11900.0
2013-12-17 15:00:00,27.84,27.86,27.84,27.86,12700.0,21.526,21.5414,21.526,21.5414,12700.0
2013-12-17 15:05:00,27.86,27.86,27.83,27.85,18500.0,21.5414,21.5414,21.5182,21.5337,18500.0
2013-12-17 15:10:00,27.85,27.86,27.85,27.86,12100.0,21.5337,21.5414,21.5337,21.5414,12100.0
2013-12-17 15:15:00,27.86,27.86,27.85,27.85,15600.0,21.5414,21.5414,21.5337,21.5337,15600.0
2013-12-17 15:20:00,27.86,27.86,27.85,27.86,12700.0,21.5414,21.5414,21.5337,21.5414,12700.0
2013-12-17 15:25:00,27.86,27.86,27.84,27.85,32700.0,21.5414,21.5414,21.526,21.5337,32700.0
2013-12-17 15:30:00,27.84,27.88,27.84,27.86,47300.0,21.526,21.5569,21.526,21.5414,47300.0
2013-12-17 15:35:00,27.85,27.87,27.85,27.86,34400.0,21.5337,21.5492,21.5337,21.5414,34400.0
2013-12-17 15:40:00,27.85,27.88,27.84,27.86,49400.0,21.5337,21.5569,21.526,21.5414,49400.0
2013-12-17 15:45:00,27.85,27.87,27.85,27.86,53800.0,21.5337,21.5492,21.5337,21.5414,53800.0
2013-12-17 15:50:00,27.87,27.87,27.85,27.86,45200.0,21.5492,21.5492,21.5337,21.5414,45200.0
2013-12-17 15:55:00,27.86,27.89,27.85,27.86,139600.0,21.5414,21.5646,21.5337,21.5414,139600.0
2013-12-18 09:30:00,27.93,27.93,27.8,27.85,24400.0,21.5956,21.5956,21.495,21.5337,24400.0
2013-12-18 09:35:00,27.83,28.0,27.83,28.0,14100.0,21.5182,21.6497,21.5182,21.6497,14100.0
2013-12-18 09:40:00,27.95,27.95,27.9,27.93,6000.0,21.611,21.611,21.5724,21.5956,6000.0
2013-12-18 09:45:00,27.94,27.96,27.91,27.92,8300.0,21.6033,21.6188,21.5801,21.5878,8300.0
2013-12-18 09:50:00,27.93,27.94,27.88,27.92,18000.0,21.5956,21.6033,21.5569,21.5878,18000.0
2013-12-18 09:55:00,27.93,28.0,27.93,27.96,7200.0,21.5956,21.6497,21.5956,21.6188,7200.0
2013-12-18 10:00:00,27.97,27.99,27.92,27.92,11600.0,21.6265,21.642,21.5878,21.5878,11600.0
2013-12-18 10:05:00,27.93,27.93,27.84,27.85,31700.0,21.5956,21.5956,21.526,21.5337,31700.0
2013-12-18 10:10:00,27.86,27.93,27.86,27.93,26000.0,21.5414,21.5956,21.5414,21.5956,26000.0
2013-12-18 10:15:00,27.93,27.95,27.86,27.86,23500.0,21.5956,21.611,21.5414,21.5414,23500.0
2013-12-18 10:20:00,27.87,27.89,27.83,27.88,13800.0,21.5492,21.5646,21.5182,21.5569,13800.0
2013-12-18 10:25:00,27.89,27.9,27.86,27.87,73100.0,21.5646,21.5724,21.5414,21.5492,73100.0
2013-12-18 10:30:00,27.87,27.89,27.86,27.89,5300.0,21.5492,21.5646,21.5414,21.5646,5300.0
2013-12-18 10:35:00,27.9,27.91,27.84,27.87,15000.0,21.5724,21.5801,21.526,21.5492,15000.0
2013-12-18 10:40:00,27.85,27.85,27.8,27.83,14300.0,21.5337,21.5337,21.495,21.5182,14300.0
2013-12-18 10:45:00,27.84,27.84,27.8,27.8,8400.0,21.526,21.526,21.495,21.495,8400.0
2013-12-18 10:50:00,27.8,27.8,27.76,27.79,18300.0,21.495,21.495,21.4641,21.4873,18300.0
2013-12-18 10:55:00,27.8,27.83,27.8,27.82,7800.0,21.495,21.5182,21.495,21.5105,7800.0
2013-12-18 11:00:00,27.82,27.85,27.82,27.84,10000.0,21.5105,21.5337,21.5105,21.526,10000.0
2013-12-18 11:05:00,27.85,27.86,27.81,27.82,15700.0,21.5337,21.5414,21.5028,21.5105,15700.0
2013-12-18 11:10:00,27.82,27.83,27.8,27.81,13300.0,21.5105,21.5182,21.495,21.5028,13300.0
2013-12-18 11:15:00,27.8,27.8,27.78,27.78,9100.0,21.495,21.495,21.4796,21.4796,9100.0
2013-12-18 11:20:00,27.79,27.79,27.75,27.78,27100.0,21.4873,21.4873,21.4564,21.4796,27100.0
2013-12-18 11:25:00,27.79,27.79,27.77,27.77,30300.0,21.4873,21.4873,21.4719,21.4719,30300.0
2013-12-18 11:30:00,27.77,27.77,27.75,27.75,32600.0,21.4719,21.4719,21.4564,21.4564,32600.0
2013-12-18 11:35:00,27.75,27.76,27.75,27.76,21400.0,21.4564,21.4641,21.4564,21.4641,21400.0
2013-12-18 11:40:00,27.76,27.76,27.71,27.71,27800.0,21.4641,21.4641,21.4255,21.4255,27800.0
2013-12-18 11:45:00,27.72,27.75,27.71,27.72,166500.0,21.4332,21.4564,21.4255,21.4332,166500.0
2013-12-18 11:50:00,27.73,27.74,27.71,27.71,10700.0,21.4409,21.4487,21.4255,21.4255,10700.0
2013-12-18 11:55:00,27.72,27.72,27.67,27.68,15300.0,21.4332,21.4332,21.3945,21.4023,15300.0
2013-12-18 12:00:00,27.68,27.68,27.65,27.66,16100.0,21.4023,21.4023,21.3791,21.3868,16100.0
2013-12-18 12:05:00,27.67,27.68,27.66,27.66,8900.0,21.3945,21.4023,21.3868,21.3868,8900.0
2013-12-18 12:10:00,27.67,27.67,27.61,27.61,10500.0,21.3945,21.3945,21.3481,21.3481,10500.0
2013-12-18 12:15:00,27.62,27.62,27.59,27.59,24100.0,21.3559,21.3559,21.3327,21.3327,24100.0
2013-12-18 12:20:00,27.58,27.61,27.58,27.59,50900.0,21.3249,21.3481,21.3249,21.3327,50900.0
2013-12-18 12:25:00,27.58,27.6,27.58,27.6,6900.0,21.3249,21.3404,21.3249,21.3404,6900.0
2013-12-18 12:30:00,27.6,27.64,27.6,27.64,21500.0,21.3404,21.3713,21.3404,21.3713,21500.0
2013-12-18 12:35:00,27.64,27.64,27.62,27.62,6700.0,21.3713,21.3713,21.3559,21.3559,6700.0
2013-12-18 12:40:00,27.62,27.65,27.62,27.63,9700.0,21.3559,21.3791,21.3559,21.3636,9700.0
2013-12-18 12:45:00,27.64,27.64,27.62,27.63,5900.0,21.3713,21.3713,21.3559,21.3636,5900.0
2013-12-18 12:50:00,27.63,27.64,27.61,27.62,136400.0,21.3636,21.3713,21.3481,21.3559,136400.0
2013-12-18 12:55:00,27.62,27.64,27.61,27.62,30600.0,21.3559,21.3713,21.3481,21.3559,30600.0
2013-12-18 13:00:00,27.62,27.63,27.58,27.6,19300.0,21.3559,21.3636,21.3249,21.3404,19300.0
2013-12-18 13:05:00,27.61,27.65,27.61,27.62,89500.0,21.3481,21.3791,21.3481,21.3559,89500.0
2013-12-18 13:10:00,27.62,27.62,27.5,27.5,29700.0,21.3559,21.3559,21.2631,21.2631,29700.0
2013-12-18 13:15:00,27.5,27.53,27.49,27.53,16100.0,21.2631,21.2863,21.2554,21.2863,16100.0
2013-12-18 13:20:00,27.52,27.56,27.52,27.52,27700.0,21.2786,21.3095,21.2786,21.2786,27700.0
2013-12-18 13:25:00,27.52,27.52,27.48,27.49,18500.0,21.2786,21.2786,21.2476,21.2554,18500.0
2013-12-18 13:30:00,27.49,27.5,27.45,27.46,18900.0,21.2554,21.2631,21.2244,21.2322,18900.0
2013-12-18 13:35:00,27.46,27.48,27.44,27.44,14100.0,21.2322,21.2476,21.2167,21.2167,14100.0
2013-12-18 13:40:00,27.44,27.49,27.44,27.47,12400.0,21.2167,21.2554,21.2167,21.2399,12400.0
2013-12-18 13:45:00,27.47,27.48,27.37,27.4,59400.0,21.2399,21.2476,21.1626,21.1858,59400.0
2013-12-18 13:50:00,27.41,27.42,27.36,27.41,57100.0,21.1935,21.2012,21.1548,21.1935,57100.0
2013-12-18 13:55:00,27.41,27.5,27.39,27.44,39800.0,21.1935,21.2631,21.178,21.2167,39800.0
2013-12-18 14:00:00,27.45,27.66,27.27,27.66,131400.0,21.2244,21.3868,21.0853,21.3868,131400.0
2013-12-18 14:05:00,27.67,27.95,27.66,27.87,37800.0,21.3945,21.611,21.3868,21.5492,37800.0
2013-12-18 14:10:00,27.88,27.94,27.76,27.76,28500.0,21.5569,21.6033,21.4641,21.4641,28500.0
2013-12-18 14:15:00,27.76,27.8,27.69,27.8,27600.0,21.4641,21.495,21.41,21.495,27600.0
2013-12-18 14:20:00,27.8,27.91,27.76,27.86,28400.0,21.495,21.5801,21.4641,21.5414,28400.0
2013-12-18 14:25:00,27.87,27.91,27.85,27.91,18400.0,21.5492,21.5801,21.5337,21.5801,18400.0
2013-12-18 14:30:00,27.91,27.97,27.88,27.96,29500.0,21.5801,21.6265,21.5569,21.6188,29500.0
2013-12-18 14:35:00,27.95,28.1,27.94,28.1,69000.0,21.611,21.727,21.6033,21.727,69000.0
2013-12-18 14:40:00,28.1,28.14,28.05,28.05,37200.0,21.727,21.7579,21.6884,21.6884,37200.0
2013-12-18 14:45:00,28.05,28.07,27.99,28.0,20900.0,21.6884,21.7038,21.642,21.6497,20900.0
2013-12-18 14:50:00,27.99,28.02,27.92,27.93,25800.0,21.642,21.6652,21.5878,21.5956,25800.0
2013-12-18 14:55:00,27.92,28.0,27.91,27.98,18500.0,21.5878,21.6497,21.5801,21.6342,18500.0
2013-12-18 15:00:00,27.98,27.99,27.95,27.98,31800.0,21.6342,21.642,21.611,21.6342,31800.0
2013-12-18 15:05:00,27.98,28.02,27.98,27.99,40200.0,21.6342,21.6652,21.6342,21.642,40200.0
2013-12-18 15:10:00,27.99,28.08,27.99,28.06,66300.0,21.642,21.7115,21.642,21.6961,66300.0
2013-12-18 15:15:00,28.06,28.08,28.04,28.06,49000.0,21.6961,21.7115,21.6806,21.6961,49000.0
2013-12-18 15:20:00,28.06,28.1,28.04,28.05,62900.0,21.6961,21.727,21.6806,21.6884,62900.0
2013-12-18 15:25:00,28.05,28.05,27.95,27.96,134800.0,21.6884,21.6884,21.611,21.6188,134800.0
2013-12-18 15:30:00,27.96,27.98,27.93,27.94,82700.0,21.6188,21.6342,21.5956,21.6033,82700.0
2013-12-18 15:35:00,27.93,28.02,27.93,28.02,91300.0,21.5956,21.6652,21.5956,21.6652,91300.0
2013-12-18 15:40:00,28.02,28.04,28.0,28.04,59600.0,21.6652,21.6806,21.6497,21.6806,59600.0
2013-12-18 15:45:00,28.04,28.07,28.02,28.02,83500.0,21.6806,21.7038,21.6652,21.6652,83500.0
2013-12-18 15:50:00,28.01,28.06,28.01,28.05,37700.0,21.6574,21.6961,21.6574,21.6884,37700.0
2013-12-18 15:55:00,28.05,28.12,28.05,28.09,169600.0,21.6884,21.7425,21.6884,21.7193,169600.0
2013-12-19 09:30:00,28.07,28.09,27.86,27.91,22700.0,21.7038,21.7193,21.5414,21.5801,22700.0
2013-12-19 09:35:00,27.91,28.01,27.86,27.93,15100.0,21.5801,21.6574,21.5414,21.5956,15100.0
2013-12-19 09:40:00,27.93,27.93,27.83,27.85,13400.0,21.5956,21.5956,21.5182,21.5337,13400.0
2013-12-19 09:45:00,27.86,27.87,27.81,27.83,27400.0,21.5414,21.5492,21.5028,21.5182,27400.0
2013-12-19 09:50:00,27.82,27.86,27.82,27.83,15100.0,21.5105,21.5414,21.5105,21.5182,15100.0
2013-12-19 09:55:00,27.83,27.89,27.83,27.89,7300.0,21.5182,21.5646,21.5182,21.5646,7300.0
2013-12-19 10:00:00,27.9,27.95,27.85,27.9,20600.0,21.5724,21.611,21.5337,21.5724,20600.0
2013-12-19 10:05:00,27.9,27.91,27.85,27.86,14800.0,21.5724,21.5801,21.5337,21.5414,14800.0
2013-12-19 10:10:00,27.86,27.9,27.85,27.85,21600.0,21.5414,21.5724,21.5337,21.5337,21600.0
2013-12-19 10:15:00,27.85,27.91,27.85,27.9,8400.0,21.5337,21.5801,21.5337,21.5724,8400.0
2013-12-19 10:20:00,27.9,27.98,27.9,27.96,23800.0,21.5724,21.6342,21.5724,21.6188,23800.0
2013-12-19 10:25:00,27.97,28.03,27.97,28.02,14600.0,21.6265,21.6729,21.6265,21.6652,14600.0
2013-12-19 10:30:00,28.01,28.09,28.0,28.08,16200.0,21.6574,21.7193,21.6497,21.7115,16200.0
2013-12-19 10:35:00,28.08,28.11,28.06,28.11,13500.0,21.7115,21.7347,21.6961,21.7347,13500.0
2013-12-19 10:40:00,28.11,28.12,28.07,28.1,15200.0,21.7347,21.7425,21.7038,21.727,15200.0
2013-12-19 10:45:00,28.09,28.13,28.09,28.1,16900.0,21.7193,21.7502,21.7193,21.727,16900.0
2013-12-19 10:50:00,28.11,28.11,28.08,28.1,13600.0,21.7347,21.7347,21.7115,21.727,13600.0
2013-12-19 10:55:00,28.1,28.13,28.09,28.12,12500.0,21.727,21.7502,21.7193,21.7425,12500.0
2013-12-19 11:00:00,28.11,28.12,28.08,28.1,6700.0,21.7347,21.7425,21.7115,21.727,6700.0
2013-12-19 11:05:00,28.1,28.12,28.04,28.1,29600.0,21.727,21.7425,21.6806,21.727,29600.0
2013-12-19 11:10:00,28.12,28.15,28.11,28.15,31700.0,21.7425,21.7657,21.7347,21.7657,31700.0
2013-12-19 11:15:00,28.16,28.18,28.15,28.18,28700.0,21.7734,21.7889,21.7657,21.7889,28700.0
2013-12-19 11:20:00,28.17,28.18,28.15,28.16,12000.0,21.7811,21.7889,21.7657,21.7734,12000.0
2013-12-19 11:25:00,28.16,28.21,28.15,28.21,14600.0,21.7734,21.8121,21.7657,21.8121,14600.0
2013-12-19 11:30:00,28.21,28.23,28.17,28.18,15100.0,21.8121,21.8275,21.7811,21.7889,15100.0
2013-12-19 11:35:00,28.19,28.19,28.18,28.19,6000.0,21.7966,21.7966,21.7889,21.7966,6000.0
2013-12-19 11:40:00,28.2,28.32,28.2,28.32,41800.0,21.8043,21.8971,21.8043,21.8971,41800.0
2013-12-19 11:45:00,28.32,28.35,28.3,28.35,27100.0,21.8971,21.9203,21.8817,21.9203,27100.0
2013-12-19 11:50:00,28.34,28.37,28.32,28.37,25500.0,21.9126,21.9358,21.8971,21.9358,25500.0
2013-12-19 11:55:00,28.36,28.38,28.35,28.38,55400.0,21.928,21.9435,21.9203,21.9435,55400.0
2013-12-19 12:00:00,28.38,28.38,28.29,28.3,39500.0,21.9435,21.9435,21.8739,21.8817,39500.0
2013-12-19 12:05:00,28.31,28.33,28.3,28.3,21900.0,21.8894,21.9048,21.8817,21.8817,21900.0
2013-12-19 12:10:00,28.3,28.32,28.3,28.31,7500.0,21.8817,21.8971,21.8817,21.8894,7500.0
2013-12-19 12:15:00,28.3,28.33,28.29,28.33,178500.0,21.8817,21.9048,21.8739,21.9048,178500.0
2013-12-19 12:20:00,28.32,28.39,28.32,28.39,24300.0,21.8971,21.9512,21.8971,21.9512,24300.0
2013-12-19 12:25:00,28.39,28.4,28.36,28.37,17000.0,21.9512,21.959,21.928,21.9358,17000.0
2013-12-19 12:30:00,28.37,28.4,28.37,28.39,10800.0,21.9358,21.959,21.9358,21.9512,10800.0
2013-12-19 12:35:00,28.4,28.41,28.38,28.38,18400.0,21.959,21.9667,21.9435,21.9435,18400.0
2013-12-19 12:40:00,28.38,28.42,28.38,28.42,14200.0,21.9435,21.9744,21.9435,21.9744,14200.0
2013-12-19 12:45:00,28.42,28.44,28.42,28.44,10800.0,21.9744,21.9899,21.9744,21.9899,10800.0
2013-12-19 12:50:00,28.43,28.44,28.36,28.38,24100.0,21.9822,21.9899,21.928,21.9435,24100.0
2013-12-19 12:55:00,28.38,28.38,28.37,28.37,8800.0,21.9435,21.9435,21.9358,21.9358,8800.0
2013-12-19 13:00:00,28.37,28.37,28.33,28.34,11800.0,21.9358,21.9358,21.9048,21.9126,11800.0
2013-12-19 13:05:00,28.33,28.41,28.33,28.41,16800.0,21.9048,21.9667,21.9048,21.9667,16800.0
2013-12-19 13:10:00,28.41,28.42,28.39,28.39,15000.0,21.9667,21.9744,21.9512,21.9512,15000.0
2013-12-19 13:15:00,28.4,28.41,28.4,28.4,10000.0,21.959,21.9667,21.959,21.959,10000.0
2013-12-19 13:20:00,28.4,28.41,28.36,28.37,12200.0,21.959,21.9667,21.928,21.9358,12200.0
2013-12-19 13:25:00,28.37,28.42,28.37,28.41,12000.0,21.9358,21.9744,21.9358,21.9667,12000.0
2013-12-19 13:30:00,28.42,28.46,28.41,28.43,21100.0,21.9744,22.0054,21.9667,21.9822,21100.0
2013-12-19 13:35:00,28.43,28.45,28.43,28.44,48300.0,21.9822,21.9976,21.9822,21.9899,48300.0
2013-12-19 13:40:00,28.43,28.43,28.34,28.36,30700.0,21.9822,21.9822,21.9126,21.928,30700.0
2013-12-19 13:45:00,28.36,28.36,28.33,28.34,13900.0,21.928,21.928,21.9048,21.9126,13900.0
2013-12-19 13:50:00,28.34,28.34,28.31,28.31,22900.0,21.9126,21.9126,21.8894,21.8894,22900.0
2013-12-19 13:55:00,28.31,28.35,28.3,28.34,28700.0,21.8894,21.9203,21.8817,21.9126,28700.0
2013-12-19 14:00:00,28.33,28.33,28.29,28.29,40000.0,21.9048,21.9048,21.8739,21.8739,40000.0
2013-12-19 14:05:00,28.29,28.3,28.29,28.29,48200.0,21.8739,21.8817,21.8739,21.8739,48200.0
2013-12-19 14:10:00,28.29,28.3,28.22,28.24,32800.0,21.8739,21.8817,21.8198,21.8353,32800.0
2013-12-19 14:15:00,28.24,28.28,28.24,28.27,13200.0,21.8353,21.8662,21.8353,21.8585,13200.0
2013-12-19 14:20:00,28.28,28.28,28.23,28.24,10400.0,21.8662,21.8662,21.8275,21.8353,10400.0
2013-12-19 14:25:00,28.23,28.24,28.19,28.19,22000.0,21.8275,21.8353,21.7966,21.7966,22000.0
2013-12-19 14:30:00,28.19,28.24,28.19,28.23,33100.0,21.7966,21.8353,21.7966,21.8275,33100.0
2013-12-19 14:35:00,28.24,28.25,28.23,28.25,7800.0,21.8353,21.843,21.8275,21.843,7800.0
2013-12-19 14:40:00,28.25,28.26,28.25,28.26,16700.0,21.843,21.8507,21.843,21.8507,16700.0
2013-12-19 14:45:00,28.26,28.29,28.26,28.29,10700.0,21.8507,21.8739,21.8507,21.8739,10700.0
2013-12-19 14:50:00,28.29,28.32,28.28,28.32,15200.0,21.8739,21.8971,21.8662,21.8971,15200.0
2013-12-19 14:55:00,28.32,28.35,28.31,28.35,12600.0,21.8971,21.9203,21.8894,21.9203,12600.0
2013-12-19 15:00:00,28.35,28.35,28.3,28.32,30900.0,21.9203,21.9203,21.8817,21.8971,30900.0
2013-12-19 15:05:00,28.33,28.33,28.3,28.3,14600.0,21.9048,21.9048,21.8817,21.8817,14600.0
2013-12-19 15:10:00,28.31,28.32,28.3,28.32,18400.0,21.8894,21.8971,21.8817,21.8971,18400.0
2013-12-19 15:15:00,28.32,28.32,28.28,28.3,34700.0,21.8971,21.8971,21.8662,21.8817,34700.0
2013-12-19 15:20:00,28.3,28.3,28.29,28.3,4700.0,21.8817,21.8817,21.8739,21.8817,4700.0
2013-12-19 15:25:00,28.29,28.3,28.29,28.3,19300.0,21.8739,21.8817,21.8739,21.8817,19300.0
2013-12-19 15:30:00,28.3,28.32,28.28,28.3,39000.0,21.8817,21.8971,21.8662,21.8817,39000.0
2013-12-19 15:35:00,28.3,28.34,28.3,28.34,35500.0,21.8817,21.9126,21.8817,21.9126,35500.0
2013-12-19 15:40:00,28.33,28.38,28.33,28.37,59000.0,21.9048,21.9435,21.9048,21.9358,59000.0
2013-12-19 15:45:00,28.37,28.38,28.31,28.34,85700.0,21.9358,21.9435,21.8894,21.9126,85700.0
2013-12-19 15:50:00,28.34,28.38,28.33,28.38,112900.0,21.9126,21.9435,21.9048,21.9435,112900.0
2013-12-19 15:55:00,28.37,28.42,28.37,28.42,141200.0,21.9358,21.9744,21.9358,21.9744,141200.0
2013-12-20 09:30:00,28.48,28.68,28.44,28.6,338100.0,22.0208,22.1755,21.9899,22.1136,338100.0
2013-12-20 09:35:00,28.6,28.75,28.52,28.74,20700.0,22.1136,22.2296,22.0518,22.2219,20700.0
2013-12-20 09:40:00,28.74,28.75,28.63,28.68,17500.0,22.2219,22.2296,22.1368,22.1755,17500.0
2013-12-20 09:45:00,28.68,28.71,28.63,28.67,27400.0,22.1755,22.1987,22.1368,22.1677,27400.0
2013-12-20 09:50:00,28.68,28.68,28.64,28.65,17600.0,22.1755,22.1755,22.1445,22.1523,17600.0
2013-12-20 09:55:00,28.64,28.64,28.56,28.6,27000.0,22.1445,22.1445,22.0827,22.1136,27000.0
2013-12-20 10:00:00,28.6,28.6,28.55,28.57,20300.0,22.1136,22.1136,22.075,22.0904,20300.0
2013-12-20 10:05:00,28.57,28.58,28.54,28.55,12900.0,22.0904,22.0981,22.0672,22.075,12900.0
2013-12-20 10:10:00,28.54,28.54,28.47,28.49,19900.0,22.0672,22.0672,22.0131,22.0286,19900.0
2013-12-20 10:15:00,28.48,28.53,28.44,28.52,108800.0,22.0208,22.0595,21.9899,22.0518,108800.0
2013-12-20 10:20:00,28.51,28.53,28.5,28.52,26400.0,22.044,22.0595,22.0363,22.0518,26400.0
2013-12-20 10:25:00,28.53,28.55,28.49,28.5,39800.0,22.0595,22.075,22.0286,22.0363,39800.0
2013-12-20 10:30:00,28.49,28.51,28.47,28.48,23500.0,22.0286,22.044,22.0131,22.0208,23500.0
2013-12-20 10:35:00,28.48,28.48,28.42,28.42,15300.0,22.0208,22.0208,21.9744,21.9744,15300.0
2013-12-20 10:40:00,28.42,28.48,28.42,28.48,130300.0,21.9744,22.0208,21.9744,22.0208,130300.0
2013-12-20 10:45:00,28.48,28.53,28.48,28.5,130600.0,22.0208,22.0595,22.0208,22.0363,130600.0
2013-12-20 10:50:00,28.5,28.51,28.47,28.49,25900.0,22.0363,22.044,22.0131,22.0286,25900.0
2013-12-20 10:55:00,28.48,28.5,28.38,28.38,33500.0,22.0208,22.0363,21.9435,21.9435,33500.0
2013-12-20 11:00:00,28.37,28.42,28.37,28.42,10800.0,21.9358,21.9744,21.9358,21.9744,10800.0
2013-12-20 11:05:00,28.42,28.45,28.42,28.45,12100.0,21.9744,21.9976,21.9744,21.9976,12100.0
2013-12-20 11:10:00,28.45,28.49,28.45,28.49,10600.0,21.9976,22.0286,21.9976,22.0286,10600.0
2013-12-20 11:15:00,28.48,28.5,28.48,28.5,12200.0,22.0208,22.0363,22.0208,22.0363,12200.0
2013-12-20 11:20:00,28.5,28.53,28.48,28.51,274900.0,22.0363,22.0595,22.0208,22.044,274900.0
2013-12-20 11:25:00,28.51,28.52,28.44,28.44,40000.0,22.044,22.0518,21.9899,21.9899,40000.0
2013-12-20 11:30:00,28.45,28.46,28.43,28.43,21500.0,21.9976,22.0054,21.9822,21.9822,21500.0
2013-12-20 11:35:00,28.43,28.44,28.4,28.41,33000.0,21.9822,21.9899,21.959,21.9667,33000.0
2013-12-20 11:40:00,28.42,28.42,28.4,28.42,14000.0,21.9744,21.9744,21.959,21.9744,14000.0
2013-12-20 11:45:00,28.42,28.43,28.42,28.43,11200.0,21.9744,21.9822,21.9744,21.9822,11200.0
2013-12-20 11:50:00,28.43,28.49,28.43,28.47,16100.0,21.9822,22.0286,21.9822,22.0131,16100.0
2013-12-20 11:55:00,28.47,28.47,28.42,28.44,21400.0,22.0131,22.0131,21.9744,21.9899,21400.0
2013-12-20 12:00:00,28.44,28.45,28.42,28.42,17300.0,21.9899,21.9976,21.9744,21.9744,17300.0
2013-12-20 12:05:00,28.42,28.45,28.42,28.43,37900.0,21.9744,21.9976,21.9744,21.9822,37900.0
2013-12-20 12:10:00,28.44,28.47,28.44,28.46,415500.0,21.9899,22.0131,21.9899,22.0054,415500.0
2013-12-20 12:15:00,28.46,28.47,28.45,28.45,8500.0,22.0054,22.0131,21.9976,21.9976,8500.0
2013-12-20 12:20:00,28.45,28.47,28.44,28.46,21800.0,21.9976,22.0131,21.9899,22.0054,21800.0
2013-12-20 12:25:00,28.47,28.54,28.47,28.52,32100.0,22.0131,22.0672,22.0131,22.0518,32100.0
2013-12-20 12:30:00,28.52,28.53,28.49,28.51,16200.0,22.0518,22.0595,22.0286,22.044,16200.0
2013-12-20 12:35:00,28.51,28.52,28.5,28.52,10800.0,22.044,22.0518,22.0363,22.0518,10800.0
2013-12-20 12:40:00,28.51,28.53,28.5,28.5,14100.0,22.044,22.0595,22.0363,22.0363,14100.0
2013-12-20 12:45:00,28.5,28.51,28.48,28.5,26200.0,22.0363,22.044,22.0208,22.0363,26200.0
2013-12-20 12:50:00,28.49,28.51,28.49,28.5,20100.0,22.0286,22.044,22.0286,22.0363,20100.0
2013-12-20 12:55:00,28.5,28.52,28.48,28.5,19200.0,22.0363,22.0518,22.0208,22.0363,19200.0
2013-12-20 13:00:00,28.5,28.52,28.49,28.5,62100.0,22.0363,22.0518,22.0286,22.0363,62100.0
2013-12-20 13:05:00,28.5,28.51,28.48,28.48,16600.0,22.0363,22.044,22.0208,22.0208,16600.0
2013-12-20 13:10:00,28.47,28.48,28.46,28.48,12500.0,22.0131,22.0208,22.0054,22.0208,12500.0
2013-12-20 13:15:00,28.48,28.49,28.47,28.48,8700.0,22.0208,22.0286,22.0131,22.0208,8700.0
2013-12-20 13:20:00,28.48,28.48,28.47,28.48,7500.0,22.0208,22.0208,22.0131,22.0208,7500.0
2013-12-20 13:25:00,28.48,28.49,28.46,28.46,12000.0,22.0208,22.0286,22.0054,22.0054,12000.0
2013-12-20 13:30:00,28.46,28.46,28.44,28.45,31100.0,22.0054,22.0054,21.9899,21.9976,31100.0
2013-12-20 13:35:00,28.46,28.47,28.43,28.46,23900.0,22.0054,22.0131,21.9822,22.0054,23900.0
2013-12-20 13:40:00,28.45,28.46,28.42,28.43,15400.0,21.9976,22.0054,21.9744,21.9822,15400.0
2013-12-20 13:45:00,28.42,28.47,28.42,28.45,14400.0,21.9744,22.0131,21.9744,21.9976,14400.0
2013-12-20 13:50:00,28.45,28.47,28.44,28.47,11300.0,21.9976,22.0131,21.9899,22.0131,11300.0
2013-12-20 13:55:00,28.47,28.48,28.46,28.48,10800.0,22.0131,22.0208,22.0054,22.0208,10800.0
2013-12-20 14:00:00,28.48,28.48,28.44,28.44,42700.0,22.0208,22.0208,21.9899,21.9899,42700.0
2013-12-20 14:05:00,28.44,28.46,28.44,28.45,18700.0,21.9899,22.0054,21.9899,21.9976,18700.0
2013-12-20 14:10:00,28.45,28.48,28.45,28.45,16600.0,21.9976,22.0208,21.9976,21.9976,16600.0
2013-12-20 14:15:00,28.46,28.46,28.43,28.45,23300.0,22.0054,22.0054,21.9822,21.9976,23300.0
2013-12-20 14:20:00,28.45,28.48,28.44,28.48,20800.0,21.9976,22.0208,21.9899,22.0208,20800.0
2013-12-20 14:25:00,28.48,28.5,28.43,28.44,63400.0,22.0208,22.0363,21.9822,21.9899,63400.0
2013-12-20 14:30:00,28.44,28.46,28.43,28.45,19800.0,21.9899,22.0054,21.9822,21.9976,19800.0
2013-12-20 14:35:00,28.45,28.46,28.43,28.44,36500.0,21.9976,22.0054,21.9822,21.9899,36500.0
2013-12-20 14:40:00,28.45,28.47,28.44,28.47,23700.0,21.9976,22.0131,21.9899,22.0131,23700.0
2013-12-20 14:45:00,28.46,28.49,28.44,28.44,25900.0,22.0054,22.0286,21.9899,21.9899,25900.0
2013-12-20 14:50:00,28.45,28.45,28.43,28.44,28000.0,21.9976,21.9976,21.9822,21.9899,28000.0
2013-12-20 14:55:00,28.44,28.45,28.42,28.44,31000.0,21.9899,21.9976,21.9744,21.9899,31000.0
2013-12-20 15:00:00,28.45,28.45,28.43,28.43,23900.0,21.9976,21.9976,21.9822,21.9822,23900.0
2013-12-20 15:05:00,28.44,28.45,28.42,28.43,37900.0,21.9899,21.9976,21.9744,21.9822,37900.0
2013-12-20 15:10:00,28.44,28.48,28.44,28.48,43700.0,21.9899,22.0208,21.9899,22.0208,43700.0
2013-12-20 15:15:00,28.48,28.48,28.44,28.44,55700.0,22.0208,22.0208,21.9899,21.9899,55700.0
2013-12-20 15:20:00,28.45,28.45,28.4,28.4,28400.0,21.9976,21.9976,21.959,21.959,28400.0
2013-12-20 15:25:00,28.4,28.41,28.36,28.39,46600.0,21.959,21.9667,21.928,21.9512,46600.0
2013-12-20 15:30:00,28.39,28.44,28.39,28.42,41200.0,21.9512,21.9899,21.9512,21.9744,41200.0
2013-12-20 15:35:00,28.41,28.44,28.4,28.44,33100.0,21.9667,21.9899,21.959,21.9899,33100.0
2013-12-20 15:40:00,28.44,28.48,28.42,28.42,157200.0,21.9899,22.0208,21.9744,21.9744,157200.0
2013-12-20 15:45:00,28.43,28.45,28.42,28.45,220700.0,21.9822,21.9976,21.9744,21.9976,220700.0
2013-12-20 15:50:00,28.45,28.48,28.44,28.46,277300.0,21.9976,22.0208,21.9899,22.0054,277300.0
2013-12-20 15:55:00,28.46,28.5,28.39,28.39,623300.0,22.0054,22.0363,21.9512,21.9512,623300.0
2013-12-23 09:30:00,28.57,28.61,28.53,28.57,25100.0,22.0904,22.1213,22.0595,22.0904,25100.0
2013-12-23 09:35:00,28.56,28.6,28.55,28.6,32100.0,22.0827,22.1136,22.075,22.1136,32100.0
2013-12-23 09:40:00,28.59,28.59,28.5,28.53,11900.0,22.1059,22.1059,22.0363,22.0595,11900.0
2013-12-23 09:45:00,28.51,28.52,28.48,28.5,22200.0,22.044,22.0518,22.0208,22.0363,22200.0
2013-12-23 09:50:00,28.5,28.53,28.49,28.51,21800.0,22.0363,22.0595,22.0286,22.044,21800.0
2013-12-23 09:55:00,28.53,28.54,28.49,28.5,27800.0,22.0595,22.0672,22.0286,22.0363,27800.0
2013-12-23 10:00:00,28.49,28.53,28.49,28.51,39500.0,22.0286,22.0595,22.0286,22.044,39500.0
2013-12-23 10:05:00,28.5,28.51,28.46,28.47,23700.0,22.0363,22.044,22.0054,22.0131,23700.0
2013-12-23 10:10:00,28.48,28.53,28.46,28.5,45700.0,22.0208,22.0595,22.0054,22.0363,45700.0
2013-12-23 10:15:00,28.5,28.51,28.49,28.49,19400.0,22.0363,22.044,22.0286,22.0286,19400.0
2013-12-23 10:20:00,28.5,28.52,28.5,28.51,20300.0,22.0363,22.0518,22.0363,22.044,20300.0
2013-12-23 10:25:00,28.5,28.5,28.46,28.46,34300.0,22.0363,22.0363,22.0054,22.0054,34300.0
2013-12-23 10:30:00,28.46,28.51,28.46,28.5,27700.0,22.0054,22.044,22.0054,22.0363,27700.0
2013-12-23 10:35:00,28.5,28.51,28.49,28.51,10800.0,22.0363,22.044,22.0286,22.044,10800.0
2013-12-23 10:40:00,28.51,28.55,28.51,28.55,11600.0,22.044,22.075,22.044,22.075,11600.0
2013-12-23 10:45:00,28.54,28.57,28.5,28.5,22700.0,22.0672,22.0904,22.0363,22.0363,22700.0
2013-12-23 10:50:00,28.5,28.51,28.5,28.51,12200.0,22.0363,22.044,22.0363,22.044,12200.0
2013-12-23 10:55:00,28.5,28.52,28.49,28.5,22200.0,22.0363,22.0518,22.0286,22.0363,22200.0
2013-12-23 11:00:00,28.5,28.51,28.49,28.49,15200.0,22.0363,22.044,22.0286,22.0286,15200.0
2013-12-23 11:05:00,28.5,28.5,28.45,28.46,17200.0,22.0363,22.0363,21.9976,22.0054,17200.0
2013-12-23 11:10:00,28.46,28.48,28.45,28.46,23500.0,22.0054,22.0208,21.9976,22.0054,23500.0
2013-12-23 11:15:00,28.45,28.47,28.45,28.45,12900.0,21.9976,22.0131,21.9976,21.9976,12900.0
2013-12-23 11:20:00,28.46,28.46,28.45,28.46,8400.0,22.0054,22.0054,21.9976,22.0054,8400.0
2013-12-23 11:25:00,28.46,28.46,28.43,28.44,8600.0,22.0054,22.0054,21.9822,21.9899,8600.0
2013-12-23 11:30:00,28.43,28.44,28.41,28.41,8500.0,21.9822,21.9899,21.9667,21.9667,8500.0
2013-12-23 11:35:00,28.41,28.42,28.4,28.4,11800.0,21.9667,21.9744,21.959,21.959,11800.0
2013-12-23 11:40:00,28.4,28.41,28.39,28.41,14500.0,21.959,21.9667,21.9512,21.9667,14500.0
2013-12-23 11:45:00,28.41,28.41,28.37,28.38,13600.0,21.9667,21.9667,21.9358,21.9435,13600.0
2013-12-23 11:50:00,28.38,28.39,28.38,28.39,3700.0,21.9435,21.9512,21.9435,21.9512,3700.0
2013-12-23 11:55:00,28.39,28.4,28.38,28.39,15600.0,21.9512,21.959,21.9435,21.9512,15600.0
2013-12-23 12:00:00,28.39,28.46,28.39,28.46,20100.0,21.9512,22.0054,21.9512,22.0054,20100.0
2013-12-23 12:05:00,28.46,28.5,28.46,28.49,16700.0,22.0054,22.0363,22.0054,22.0286,16700.0
2013-12-23 12:10:00,28.49,28.49,28.44,28.45,12700.0,22.0286,22.0286,21.9899,21.9976,12700.0
2013-12-23 12:15:00,28.45,28.46,28.44,28.44,4300.0,21.9976,22.0054,21.9899,21.9899,4300.0
2013-12-23 12:20:00,28.44,28.45,28.41,28.42,16200.0,21.9899,21.9976,21.9667,21.9744,16200.0
2013-12-23 12:25:00,28.41,28.42,28.4,28.4,10100.0,21.9667,21.9744,21.959,21.959,10100.0
2013-12-23 12:30:00,28.41,28.41,28.4,28.41,6600.0,21.9667,21.9667,21.959,21.9667,6600.0
2013-12-23 12:35:00,28.4,28.41,28.39,28.4,16600.0,21.959,21.9667,21.9512,21.959,16600.0
2013-12-23 12:40:00,28.4,28.4,28.38,28.4,21500.0,21.959,21.959,21.9435,21.959,21500.0
2013-12-23 12:45:00,28.4,28.41,28.39,28.4,15500.0,21.959,21.9667,21.9512,21.959,15500.0
2013-12-23 12:50:00,28.4,28.41,28.38,28.4,28000.0,21.959,21.9667,21.9435,21.959,28000.0
2013-12-23 12:55:00,28.39,28.41,28.39,28.4,9700.0,21.9512,21.9667,21.9512,21.959,9700.0
2013-12-23 13:00:00,28.4,28.4,28.39,28.4,6400.0,21.959,21.959,21.9512,21.959,6400.0
2013-12-23 13:05:00,28.39,28.4,28.39,28.4,3500.0,21.9512,21.959,21.9512,21.959,3500.0
2013-12-23 13:10:00,28.4,28.41,28.4,28.41,13900.0,21.959,21.9667,21.959,21.9667,13900.0
2013-12-23 13:15:00,28.41,28.41,28.39,28.4,21600.0,21.9667,21.9667,21.9512,21.959,21600.0
2013-12-23 13:20:00,28.39,28.41,28.39,28.4,33100.0,21.9512,21.9667,21.9512,21.959,33100.0
2013-12-23 13:25:00,28.39,28.4,28.38,28.4,21100.0,21.9512,21.959,21.9435,21.959,21100.0
2013-12-23 13:30:00,28.4,28.41,28.39,28.4,16600.0,21.959,21.9667,21.9512,21.959,16600.0
2013-12-23 13:35:00,28.4,28.4,28.38,28.39,16600.0,21.959,21.959,21.9435,21.9512,16600.0
2013-12-23 13:40:00,28.39,28.4,28.38,28.4,8200.0,21.9512,21.959,21.9435,21.959,8200.0
2013-12-23 13:45:00,28.39,28.4,28.39,28.4,12100.0,21.9512,21.959,21.9512,21.959,12100.0
2013-12-23 13:50:00,28.39,28.4,28.39,28.39,20300.0,21.9512,21.959,21.9512,21.9512,20300.0
2013-12-23 13:55:00,28.4,28.4,28.39,28.39,13000.0,21.959,21.959,21.9512,21.9512,13000.0
2013-12-23 14:00:00,28.39,28.4,28.39,28.39,11600.0,21.9512,21.959,21.9512,21.9512,11600.0
2013-12-23 14:05:00,28.39,28.4,28.36,28.36,17600.0,21.9512,21.959,21.928,21.928,17600.0
2013-12-23 14:10:00,28.36,28.4,28.36,28.39,13200.0,21.928,21.959,21.928,21.9512,13200.0
2013-12-23 14:15:00,28.38,28.4,28.36,28.37,11800.0,21.9435,21.959,21.928,21.9358,11800.0
2013-12-23 14:20:00,28.36,28.37,28.35,28.37,8100.0,21.928,21.9358,21.9203,21.9358,8100.0
2013-12-23 14:25:00,28.37,28.37,28.33,28.33,11500.0,21.9358,21.9358,21.9048,21.9048,11500.0
2013-12-23 14:30:00,28.33,28.37,28.33,28.37,14100.0,21.9048,21.9358,21.9048,21.9358,14100.0
2013-12-23 14:35:00,28.37,28.38,28.36,28.38,12200.0,21.9358,21.9435,21.928,21.9435,12200.0
2013-12-23 14:40:00,28.37,28.38,28.36,28.38,9800.0,21.9358,21.9435,21.928,21.9435,9800.0
2013-12-23 14:45:00,28.38,28.38,28.37,28.38,4800.0,21.9435,21.9435,21.9358,21.9435,4800.0
2013-12-23 14:50:00,28.38,28.39,28.37,28.37,19800.0,21.9435,21.9512,21.9358,21.9358,19800.0
2013-12-23 14:55:00,28.36,28.37,28.35,28.36,13300.0,21.928,21.9358,21.9203,21.928,13300.0
2013-12-23 15:00:00,28.35,28.36,28.32,28.34,24400.0,21.9203,21.928,21.8971,21.9126,24400.0
2013-12-23 15:05:00,28.34,28.34,28.33,28.34,6000.0,21.9126,21.9126,21.9048,21.9126,6000.0
2013-12-23 15:10:00,28.34,28.35,28.33,28.35,13800.0,21.9126,21.9203,21.9048,21.9203,13800.0
2013-12-23 15:15:00,28.35,28.37,28.34,28.37,63500.0,21.9203,21.9358,21.9126,21.9358,63500.0
2013-12-23 15:20:00,28.37,28.4,28.36,28.4,50300.0,21.9358,21.959,21.928,21.959,50300.0
2013-12-23 15:25:00,28.4,28.4,28.39,28.4,30400.0,21.959,21.959,21.9512,21.959,30400.0
2013-12-23 15:30:00,28.4,28.4,28.39,28.4,21500.0,21.959,21.959,21.9512,21.959,21500.0
2013-12-23 15:35:00,28.39,28.4,28.39,28.4,40600.0,21.9512,21.959,21.9512,21.959,40600.0
2013-12-23 15:40:00,28.4,28.46,28.39,28.46,63800.0,21.959,22.0054,21.9512,22.0054,63800.0
2013-12-23 15:45:00,28.46,28.47,28.43,28.43,86700.0,22.0054,22.0131,21.9822,21.9822,86700.0
2013-12-23 15:50:00,28.44,28.45,28.43,28.45,55200.0,21.9899,21.9976,21.9822,21.9976,55200.0
2013-12-23 15:55:00,28.45,28.45,28.37,28.38,204000.0,21.9976,21.9976,21.9358,21.9435,204000.0
2013-12-24 09:30:00,28.47,28.49,28.33,28.38,19000.0,22.0131,22.0286,21.9048,21.9435,19000.0
2013-12-24 09:35:00,28.39,28.39,28.25,28.38,8000.0,21.9512,21.9512,21.843,21.9435,8000.0
2013-12-24 09:40:00,28.36,28.48,28.36,28.44,32800.0,21.928,22.0208,21.928,21.9899,32800.0
2013-12-24 09:45:00,28.45,28.48,28.41,28.43,17600.0,21.9976,22.0208,21.9667,21.9822,17600.0
2013-12-24 09:50:00,28.44,28.44,28.38,28.39,27800.0,21.9899,21.9899,21.9435,21.9512,27800.0
2013-12-24 09:55:00,28.38,28.42,28.37,28.41,22900.0,21.9435,21.9744,21.9358,21.9667,22900.0
2013-12-24 10:00:00,28.43,28.45,28.4,28.41,35500.0,21.9822,21.9976,21.959,21.9667,35500.0
2013-12-24 10:05:00,28.41,28.44,28.39,28.44,33400.0,21.9667,21.9899,21.9512,21.9899,33400.0
2013-12-24 10:10:00,28.43,28.44,28.4,28.41,15200.0,21.9822,21.9899,21.959,21.9667,15200.0
2013-12-24 10:15:00,28.41,28.42,28.38,28.38,2700.0,21.9667,21.9744,21.9435,21.9435,2700.0
2013-12-24 10:20:00,28.39,28.45,28.39,28.43,6800.0,21.9512,21.9976,21.9512,21.9822,6800.0
2013-12-24 10:25:00,28.43,28.48,28.43,28.46,14200.0,21.9822,22.0208,21.9822,22.0054,14200.0
2013-12-24 10:30:00,28.46,28.51,28.46,28.51,15600.0,22.0054,22.044,22.0054,22.044,15600.0
2013-12-24 10:35:00,28.51,28.51,28.49,28.5,7800.0,22.044,22.044,22.0286,22.0363,7800.0
2013-12-24 10:40:00,28.5,28.55,28.5,28.53,15100.0,22.0363,22.075,22.0363,22.0595,15100.0
2013-12-24 10:45:00,28.53,28.53,28.47,28.48,32400.0,22.0595,22.0595,22.0131,22.0208,32400.0
2013-12-24 10:50:00,28.48,28.49,28.46,28.48,10100.0,22.0208,22.0286,22.0054,22.0208,10100.0
2013-12-24 10:55:00,28.47,28.5,28.46,28.49,11500.0,22.0131,22.0363,22.0054,22.0286,11500.0
2013-12-24 11:00:00,28.48,28.48,28.43,28.43,19500.0,22.0208,22.0208,21.9822,21.9822,19500.0
2013-12-24 11:05:00,28.43,28.44,28.41,28.42,12600.0,21.9822,21.9899,21.9667,21.9744,12600.0
2013-12-24 11:10:00,28.42,28.45,28.42,28.44,12900.0,21.9744,21.9976,21.9744,21.9899,12900.0
2013-12-24 11:15:00,28.44,28.48,28.44,28.48,12700.0,21.9899,22.0208,21.9899,22.0208,12700.0
2013-12-24 11:20:00,28.47,28.49,28.46,28.48,15400.0,22.0131,22.0286,22.0054,22.0208,15400.0
2013-12-24 11:25:00,28.49,28.51,28.47,28.48,22200.0,22.0286,22.044,22.0131,22.0208,22200.0
2013-12-24 11:30:00,28.48,28.49,28.45,28.48,9000.0,22.0208,22.0286,21.9976,22.0208,9000.0
2013-12-24 11:35:00,28.49,28.5,28.47,28.48,22900.0,22.0286,22.0363,22.0131,22.0208,22900.0
2013-12-24 11:40:00,28.48,28.54,28.47,28.5,67500.0,22.0208,22.0672,22.0131,22.0363,67500.0
2013-12-24 11:45:00,28.5,28.5,28.49,28.5,15000.0,22.0363,22.0363,22.0286,22.0363,15000.0
2013-12-24 11:50:00,28.5,28.5,28.48,28.5,7000.0,22.0363,22.0363,22.0208,22.0363,7000.0
2013-12-24 11:55:00,28.49,28.5,28.49,28.5,10500.0,22.0286,22.0363,22.0286,22.0363,10500.0
2013-12-24 12:00:00,28.5,28.5,28.49,28.5,7200.0,22.0363,22.0363,22.0286,22.0363,7200.0
2013-12-24 12:05:00,28.5,28.5,28.49,28.5,4100.0,22.0363,22.0363,22.0286,22.0363,4100.0
2013-12-24 12:10:00,28.5,28.5,28.5,28.5,9200.0,22.0363,22.0363,22.0363,22.0363,9200.0
2013-12-24 12:15:00,28.5,28.5,28.45,28.46,14500.0,22.0363,22.0363,21.9976,22.0054,14500.0
2013-12-24 12:20:00,28.45,28.46,28.4,28.4,12300.0,21.9976,22.0054,21.959,21.959,12300.0
2013-12-24 12:25:00,28.4,28.44,28.4,28.43,16600.0,21.959,21.9899,21.959,21.9822,16600.0
2013-12-24 12:30:00,28.42,28.42,28.39,28.41,18100.0,21.9744,21.9744,21.9512,21.9667,18100.0
2013-12-24 12:35:00,28.41,28.45,28.4,28.4,60500.0,21.9667,21.9976,21.959,21.959,60500.0
2013-12-24 12:40:00,28.4,28.41,28.39,28.4,56000.0,21.959,21.9667,21.9512,21.959,56000.0
2013-12-24 12:45:00,28.41,28.41,28.36,28.37,31200.0,21.9667,21.9667,21.928,21.9358,31200.0
2013-12-24 12:50:00,28.37,28.4,28.33,28.4,48000.0,21.9358,21.959,21.9048,21.959,48000.0
2013-12-24 12:55:00,28.4,28.4,28.36,28.39,139900.0,21.959,21.959,21.928,21.9512,139900.0
2013-12-26 09:30:00,28.46,28.51,28.39,28.44,12800.0,22.0054,22.044,21.9512,21.9899,12800.0
2013-12-26 09:35:00,28.43,28.44,28.36,28.43,56300.0,21.9822,21.9899,21.928,21.9822,56300.0
2013-12-26 09:40:00,28.44,28.48,28.39,28.42,47800.0,21.9899,22.0208,21.9512,21.9744,47800.0
2013-12-26 09:45:00,28.42,28.48,28.41,28.48,110400.0,21.9744,22.0208,21.9667,22.0208,110400.0
2013-12-26 09:50:00,28.47,28.48,28.43,28.45,55800.0,22.0131,22.0208,21.9822,21.9976,55800.0
2013-12-26 09:55:00,28.45,28.46,28.43,28.44,30300.0,21.9976,22.0054,21.9822,21.9899,30300.0
2013-12-26 10:00:00,28.45,28.45,28.43,28.44,20000.0,21.9976,21.9976,21.9822,21.9899,20000.0
2013-12-26 10:05:00,28.45,28.46,28.43,28.46,56000.0,21.9976,22.0054,21.9822,22.0054,56000.0
2013-12-26 10:10:00,28.45,28.46,28.42,28.44,15400.0,21.9976,22.0054,21.9744,21.9899,15400.0
2013-12-26 10:15:00,28.43,28.45,28.43,28.45,8000.0,21.9822,21.9976,21.9822,21.9976,8000.0
2013-12-26 10:20:00,28.44,28.45,28.43,28.45,48900.0,21.9899,21.9976,21.9822,21.9976,48900.0
2013-12-26 10:25:00,28.45,28.52,28.43,28.52,26800.0,21.9976,22.0518,21.9822,22.0518,26800.0
2013-12-26 10:30:00,28.53,28.53,28.51,28.51,15600.0,22.0595,22.0595,22.044,22.044,15600.0
2013-12-26 10:35:00,28.52,28.52,28.48,28.48,22200.0,22.0518,22.0518,22.0208,22.0208,22200.0
2013-12-26 10:40:00,28.48,28.48,28.44,28.44,6400.0,22.0208,22.0208,21.9899,21.9899,6400.0
2013-12-26 10:45:00,28.44,28.45,28.44,28.45,6700.0,21.9899,21.9976,21.9899,21.9976,6700.0
2013-12-26 10:50:00,28.45,28.48,28.45,28.47,11700.0,21.9976,22.0208,21.9976,22.0131,11700.0
2013-12-26 10:55:00,28.47,28.5,28.46,28.5,21900.0,22.0131,22.0363,22.0054,22.0363,21900.0
2013-12-26 11:00:00,28.49,28.5,28.46,28.48,10800.0,22.0286,22.0363,22.0054,22.0208,10800.0
2013-12-26 11:05:00,28.48,28.5,28.47,28.5,8500.0,22.0208,22.0363,22.0131,22.0363,8500.0
2013-12-26 11:10:00,28.49,28.51,28.47,28.49,85800.0,22.0286,22.044,22.0131,22.0286,85800.0
2013-12-26 11:15:00,28.49,28.49,28.47,28.48,11000.0,22.0286,22.0286,22.0131,22.0208,11000.0
2013-12-26 11:20:00,28.48,28.51,28.48,28.5,26800.0,22.0208,22.044,22.0208,22.0363,26800.0
2013-12-26 11:25:00,28.5,28.51,28.46,28.5,54800.0,22.0363,22.044,22.0054,22.0363,54800.0
2013-12-26 11:30:00,28.49,28.5,28.49,28.5,29400.0,22.0286,22.0363,22.0286,22.0363,29400.0
2013-12-26 11:35:00,28.5,28.51,28.49,28.5,31900.0,22.0363,22.044,22.0286,22.0363,31900.0
2013-12-26 11:40:00,28.5,28.5,28.48,28.5,19600.0,22.0363,22.0363,22.0208,22.0363,19600.0
2013-12-26 11:45:00,28.5,28.5,28.48,28.48,17700.0,22.0363,22.0363,22.0208,22.0208,17700.0
2013-12-26 11:50:00,28.48,28.48,28.47,28.48,10400.0,22.0208,22.0208,22.0131,22.0208,10400.0
2013-12-26 11:55:00,28.47,28.51,28.47,28.51,36700.0,22.0131,22.044,22.0131,22.044,36700.0
2013-12-26 12:00:00,28.5,28.51,28.49,28.5,24500.0,22.0363,22.044,22.0286,22.0363,24500.0
2013-12-26 12:05:00,28.5,28.51,28.48,28.51,38800.0,22.0363,22.044,22.0208,22.044,38800.0
2013-12-26 12:10:00,28.5,28.51,28.49,28.51,6200.0,22.0363,22.044,22.0286,22.044,6200.0
2013-12-26 12:15:00,28.51,28.51,28.5,28.5,1400.0,22.044,22.044,22.0363,22.0363,1400.0
2013-12-26 12:20:00,28.5,28.54,28.49,28.54,21000.0,22.0363,22.0672,22.0286,22.0672,21000.0
2013-12-26 12:25:00,28.53,28.54,28.51,28.53,13500.0,22.0595,22.0672,22.044,22.0595,13500.0
2013-12-26 12:30:00,28.53,28.54,28.51,28.54,7900.0,22.0595,22.0672,22.044,22.0672,7900.0
2013-12-26 12:35:00,28.53,28.54,28.51,28.52,6200.0,22.0595,22.0672,22.044,22.0518,6200.0
2013-12-26 12:40:00,28.51,28.52,28.47,28.48,6900.0,22.044,22.0518,22.0131,22.0208,6900.0
2013-12-26 12:45:00,28.47,28.47,28.44,28.45,14600.0,22.0131,22.0131,21.9899,21.9976,14600.0
2013-12-26 12:50:00,28.45,28.45,28.44,28.45,1700.0,21.9976,21.9976,21.9899,21.9976,1700.0
2013-12-26 12:55:00,28.45,28.45,28.43,28.44,32100.0,21.9976,21.9976,21.9822,21.9899,32100.0
2013-12-26 13:00:00,28.44,28.46,28.44,28.46,23000.0,21.9899,22.0054,21.9899,22.0054,23000.0
2013-12-26 13:05:00,28.46,28.47,28.45,28.47,7800.0,22.0054,22.0131,21.9976,22.0131,7800.0
2013-12-26 13:10:00,28.47,28.48,28.46,28.46,28100.0,22.0131,22.0208,22.0054,22.0054,28100.0
2013-12-26 13:15:00,28.46,28.47,28.46,28.46,14300.0,22.0054,22.0131,22.0054,22.0054,14300.0
2013-12-26 13:20:00,28.46,28.46,28.45,28.46,2600.0,22.0054,22.0054,21.9976,22.0054,2600.0
2013-12-26 13:25:00,28.46,28.48,28.45,28.48,9000.0,22.0054,22.0208,21.9976,22.0208,9000.0
2013-12-26 13:30:00,28.47,28.48,28.43,28.43,9800.0,22.0131,22.0208,21.9822,21.9822,9800.0
2013-12-26 13:35:00,28.44,28.44,28.4,28.4,6700.0,21.9899,21.9899,21.959,21.959,6700.0
2013-12-26 13:40:00,28.4,28.41,28.37,28.37,6400.0,21.959,21.9667,21.9358,21.9358,6400.0
2013-12-26 13:45:00,28.37,28.41,28.37,28.41,16400.0,21.9358,21.9667,21.9358,21.9667,16400.0
2013-12-26 13:50:00,28.41,28.45,28.4,28.45,16500.0,21.9667,21.9976,21.959,21.9976,16500.0
2013-12-26 13:55:00,28.45,28.51,28.44,28.51,71600.0,21.9976,22.044,21.9899,22.044,71600.0
2013-12-26 14:00:00,28.5,28.51,28.46,28.47,17400.0,22.0363,22.044,22.0054,22.0131,17400.0
2013-12-26 14:05:00,28.47,28.47,28.42,28.43,7500.0,22.0131,22.0131,21.9744,21.9822,7500.0
2013-12-26 14:10:00,28.42,28.51,28.42,28.51,40000.0,21.9744,22.044,21.9744,22.044,40000.0
2013-12-26 14:15:00,28.51,28.51,28.49,28.51,14300.0,22.044,22.044,22.0286,22.044,14300.0
2013-12-26 14:20:00,28.5,28.51,28.49,28.5,28300.0,22.0363,22.044,22.0286,22.0363,28300.0
2013-12-26 14:25:00,28.51,28.51,28.5,28.5,11500.0,22.044,22.044,22.0363,22.0363,11500.0
2013-12-26 14:30:00,28.5,28.51,28.45,28.45,34600.0,22.0363,22.044,21.9976,21.9976,34600.0
2013-12-26 14:35:00,28.46,28.46,28.43,28.45,18100.0,22.0054,22.0054,21.9822,21.9976,18100.0
2013-12-26 14:40:00,28.46,28.47,28.46,28.47,3900.0,22.0054,22.0131,22.0054,22.0131,3900.0
2013-12-26 14:45:00,28.46,28.5,28.46,28.5,20900.0,22.0054,22.0363,22.0054,22.0363,20900.0
2013-12-26 14:50:00,28.5,28.53,28.5,28.51,32100.0,22.0363,22.0595,22.0363,22.044,32100.0
2013-12-26 14:55:00,28.5,28.51,28.5,28.5,4700.0,22.0363,22.044,22.0363,22.0363,4700.0
2013-12-26 15:00:00,28.5,28.51,28.49,28.5,53000.0,22.0363,22.044,22.0286,22.0363,53000.0
2013-12-26 15:05:00,28.5,28.52,28.5,28.51,26300.0,22.0363,22.0518,22.0363,22.044,26300.0
2013-12-26 15:10:00,28.51,28.51,28.49,28.5,16100.0,22.044,22.044,22.0286,22.0363,16100.0
2013-12-26 15:15:00,28.5,28.5,28.48,28.5,11300.0,22.0363,22.0363,22.0208,22.0363,11300.0
2013-12-26 15:20:00,28.49,28.51,28.49,28.5,50300.0,22.0286,22.044,22.0286,22.0363,50300.0
2013-12-26 15:25:00,28.5,28.5,28.46,28.49,19500.0,22.0363,22.0363,22.0054,22.0286,19500.0
2013-12-26 15:30:00,28.49,28.5,28.47,28.47,17300.0,22.0286,22.0363,22.0131,22.0131,17300.0
2013-12-26 15:35:00,28.48,28.5,28.48,28.5,14400.0,22.0208,22.0363,22.0208,22.0363,14400.0
2013-12-26 15:40:00,28.5,28.5,28.48,28.49,20100.0,22.0363,22.0363,22.0208,22.0286,20100.0
2013-12-26 15:45:00,28.49,28.51,28.48,28.5,67700.0,22.0286,22.044,22.0208,22.0363,67700.0
2013-12-26 15:50:00,28.5,28.51,28.5,28.51,35600.0,22.0363,22.044,22.0363,22.044,35600.0
2013-12-26 15:55:00,28.5,28.51,28.48,28.48,94800.0,22.0363,22.044,22.0208,22.0208,94800.0
2013-12-27 09:30:00,28.53,28.63,28.48,28.59,17600.0,22.0595,22.1368,22.0208,22.1059,17600.0
2013-12-27 09:35:00,28.58,28.65,28.56,28.62,14800.0,22.0981,22.1523,22.0827,22.1291,14800.0
2013-12-27 09:40:00,28.62,28.68,28.62,28.64,13000.0,22.1291,22.1755,22.1291,22.1445,13000.0
2013-12-27 09:45:00,28.64,28.7,28.64,28.69,13400.0,22.1445,22.1909,22.1445,22.1832,13400.0
2013-12-27 09:50:00,28.69,28.69,28.62,28.64,17000.0,22.1832,22.1832,22.1291,22.1445,17000.0
2013-12-27 09:55:00,28.64,28.66,28.59,28.61,14900.0,22.1445,22.16,22.1059,22.1213,14900.0
2013-12-27 10:00:00,28.6,28.65,28.59,28.59,34900.0,22.1136,22.1523,22.1059,22.1059,34900.0
2013-12-27 10:05:00,28.59,28.59,28.52,28.54,21600.0,22.1059,22.1059,22.0518,22.0672,21600.0
2013-12-27 10:10:00,28.53,28.58,28.53,28.56,15200.0,22.0595,22.0981,22.0595,22.0827,15200.0
2013-12-27 10:15:00,28.56,28.56,28.49,28.5,26100.0,22.0827,22.0827,22.0286,22.0363,26100.0
2013-12-27 10:20:00,28.5,28.51,28.48,28.48,20700.0,22.0363,22.044,22.0208,22.0208,20700.0
2013-12-27 10:25:00,28.48,28.5,28.46,28.48,15000.0,22.0208,22.0363,22.0054,22.0208,15000.0
2013-12-27 10:30:00,28.48,28.5,28.45,28.49,72000.0,22.0208,22.0363,21.9976,22.0286,72000.0
2013-12-27 10:35:00,28.49,28.5,28.48,28.5,21900.0,22.0286,22.0363,22.0208,22.0363,21900.0
2013-12-27 10:40:00,28.49,28.5,28.45,28.45,56800.0,22.0286,22.0363,21.9976,21.9976,56800.0
2013-12-27 10:45:00,28.46,28.49,28.46,28.48,14000.0,22.0054,22.0286,22.0054,22.0208,14000.0
2013-12-27 10:50:00,28.48,28.51,28.47,28.5,22700.0,22.0208,22.044,22.0131,22.0363,22700.0
2013-12-27 10:55:00,28.49,28.53,28.49,28.49,122900.0,22.0286,22.0595,22.0286,22.0286,122900.0
2013-12-27 11:00:00,28.49,28.49,28.48,28.49,4100.0,22.0286,22.0286,22.0208,22.0286,4100.0
2013-12-27 11:05:00,28.49,28.51,28.48,28.5,41000.0,22.0286,22.044,22.0208,22.0363,41000.0
2013-12-27 11:10:00,28.5,28.51,28.48,28.49,14500.0,22.0363,22.044,22.0208,22.0286,14500.0
2013-12-27 11:15:00,28.49,28.49,28.44,28.45,19000.0,22.0286,22.0286,21.9899,21.9976,19000.0
2013-12-27 11:20:00,28.45,28.46,28.41,28.42,19600.0,21.9976,22.0054,21.9667,21.9744,19600.0
2013-12-27 11:25:00,28.42,28.46,28.41,28.45,20000.0,21.9744,22.0054,21.9667,21.9976,20000.0
2013-12-27 11:30:00,28.45,28.54,28.45,28.5,59800.0,21.9976,22.0672,21.9976,22.0363,59800.0
2013-12-27 11:35:00,28.5,28.55,28.5,28.51,27900.0,22.0363,22.075,22.0363,22.044,27900.0
2013-12-27 11:40:00,28.52,28.53,28.5,28.51,26200.0,22.0518,22.0595,22.0363,22.044,26200.0
2013-12-27 11:45:00,28.51,28.51,28.48,28.48,27300.0,22.044,22.044,22.0208,22.0208,27300.0
2013-12-27 11:50:00,28.48,28.51,28.48,28.5,71800.0,22.0208,22.044,22.0208,22.0363,71800.0
2013-12-27 11:55:00,28.51,28.54,28.5,28.5,16900.0,22.044,22.0672,22.0363,22.0363,16900.0
2013-12-27 12:00:00,28.49,28.5,28.46,28.48,14300.0,22.0286,22.0363,22.0054,22.0208,14300.0
2013-12-27 12:05:00,28.49,28.57,28.49,28.57,9600.0,22.0286,22.0904,22.0286,22.0904,9600.0
2013-12-27 12:10:00,28.56,28.56,28.49,28.5,21500.0,22.0827,22.0827,22.0286,22.0363,21500.0
2013-12-27 12:15:00,28.5,28.5,28.49,28.49,2400.0,22.0363,22.0363,22.0286,22.0286,2400.0
2013-12-27 12:20:00,28.49,28.53,28.49,28.52,24700.0,22.0286,22.0595,22.0286,22.0518,24700.0
2013-12-27 12:25:00,28.52,28.52,28.49,28.5,13300.0,22.0518,22.0518,22.0286,22.0363,13300.0
2013-12-27 12:30:00,28.5,28.52,28.49,28.52,8400.0,22.0363,22.0518,22.0286,22.0518,8400.0
2013-12-27 12:35:00,28.51,28.52,28.49,28.5,9100.0,22.044,22.0518,22.0286,22.0363,9100.0
2013-12-27 12:40:00,28.49,28.51,28.49,28.51,11300.0,22.0286,22.044,22.0286,22.044,11300.0
2013-12-27 12:45:00,28.5,28.51,28.49,28.49,12100.0,22.0363,22.044,22.0286,22.0286,12100.0
2013-12-27 12:50:00,28.49,28.53,28.49,28.5,24500.0,22.0286,22.0595,22.0286,22.0363,24500.0
2013-12-27 12:55:00,28.5,28.51,28.49,28.5,23600.0,22.0363,22.044,22.0286,22.0363,23600.0
2013-12-27 13:00:00,28.51,28.51,28.49,28.49,21200.0,22.044,22.044,22.0286,22.0286,21200.0
2013-12-27 13:05:00,28.5,28.5,28.48,28.49,19700.0,22.0363,22.0363,22.0208,22.0286,19700.0
2013-12-27 13:10:00,28.49,28.51,28.48,28.51,16900.0,22.0286,22.044,22.0208,22.044,16900.0
2013-12-27 13:15:00,28.51,28.51,28.5,28.5,12400.0,22.044,22.044,22.0363,22.0363,12400.0
2013-12-27 13:20:00,28.5,28.51,28.5,28.5,12000.0,22.0363,22.044,22.0363,22.0363,12000.0
2013-12-27 13:25:00,28.5,28.51,28.48,28.49,21100.0,22.0363,22.044,22.0208,22.0286,21100.0
2013-12-27 13:30:00,28.48,28.51,28.48,28.49,28500.0,22.0208,22.044,22.0208,22.0286,28500.0
2013-12-27 13:35:00,28.48,28.5,28.47,28.49,8700.0,22.0208,22.0363,22.0131,22.0286,8700.0
2013-12-27 13:40:00,28.5,28.51,28.49,28.5,16600.0,22.0363,22.044,22.0286,22.0363,16600.0
2013-12-27 13:45:00,28.51,28.51,28.47,28.47,14600.0,22.044,22.044,22.0131,22.0131,14600.0
2013-12-27 13:50:00,28.47,28.49,28.47,28.49,7900.0,22.0131,22.0286,22.0131,22.0286,7900.0
2013-12-27 13:55:00,28.48,28.51,28.48,28.51,14000.0,22.0208,22.044,22.0208,22.044,14000.0
2013-12-27 14:00:00,28.5,28.52,28.47,28.47,23700.0,22.0363,22.0518,22.0131,22.0131,23700.0
2013-12-27 14:05:00,28.48,28.5,28.47,28.48,11400.0,22.0208,22.0363,22.0131,22.0208,11400.0
2013-12-27 14:10:00,28.48,28.52,28.48,28.52,16300.0,22.0208,22.0518,22.0208,22.0518,16300.0
2013-12-27 14:15:00,28.51,28.54,28.5,28.54,25700.0,22.044,22.0672,22.0363,22.0672,25700.0
2013-12-27 14:20:00,28.54,28.56,28.53,28.56,21500.0,22.0672,22.0827,22.0595,22.0827,21500.0
2013-12-27 14:25:00,28.55,28.56,28.53,28.55,15000.0,22.075,22.0827,22.0595,22.075,15000.0
2013-12-27 14:30:00,28.55,28.55,28.51,28.51,17200.0,22.075,22.075,22.044,22.044,17200.0
2013-12-27 14:35:00,28.51,28.51,28.49,28.51,11600.0,22.044,22.044,22.0286,22.044,11600.0
2013-12-27 14:40:00,28.51,28.53,28.5,28.53,12200.0,22.044,22.0595,22.0363,22.0595,12200.0
2013-12-27 14:45:00,28.52,28.54,28.52,28.52,17300.0,22.0518,22.0672,22.0518,22.0518,17300.0
2013-12-27 14:50:00,28.52,28.53,28.5,28.5,12100.0,22.0518,22.0595,22.0363,22.0363,12100.0
2013-12-27 14:55:00,28.5,28.51,28.47,28.48,17400.0,22.0363,22.044,22.0131,22.0208,17400.0
2013-12-27 15:00:00,28.48,28.51,28.47,28.5,18700.0,22.0208,22.044,22.0131,22.0363,18700.0
2013-12-27 15:05:00,28.51,28.51,28.5,28.51,16300.0,22.044,22.044,22.0363,22.044,16300.0
2013-12-27 15:10:00,28.51,28.51,28.5,28.51,13100.0,22.044,22.044,22.0363,22.044,13100.0
2013-12-27 15:15:00,28.51,28.51,28.47,28.49,20800.0,22.044,22.044,22.0131,22.0286,20800.0
2013-12-27 15:20:00,28.48,28.51,28.47,28.51,82300.0,22.0208,22.044,22.0131,22.044,82300.0
2013-12-27 15:25:00,28.51,28.51,28.5,28.51,30900.0,22.044,22.044,22.0363,22.044,30900.0
2013-12-27 15:30:00,28.5,28.6,28.5,28.6,20300.0,22.0363,22.1136,22.0363,22.1136,20300.0
2013-12-27 15:35:00,28.61,28.63,28.58,28.59,25700.0,22.1213,22.1368,22.0981,22.1059,25700.0
2013-12-27 15:40:00,28.58,28.59,28.56,28.59,24900.0,22.0981,22.1059,22.0827,22.1059,24900.0
2013-12-27 15:45:00,28.58,28.6,28.58,28.59,39800.0,22.0981,22.1136,22.0981,22.1059,39800.0
2013-12-27 15:50:00,28.59,28.6,28.59,28.6,54800.0,22.1059,22.1136,22.1059,22.1136,54800.0
2013-12-27 15:55:00,28.6,28.6,28.58,28.6,101700.0,22.1136,22.1136,22.0981,22.1136,101700.0
2013-12-30 09:30:00,28.56,28.72,28.5,28.72,14200.0,22.0827,22.2064,22.0363,22.2064,14200.0
2013-12-30 09:35:00,28.69,28.72,28.65,28.67,287300.0,22.1832,22.2064,22.1523,22.1677,287300.0
2013-12-30 09:40:00,28.66,28.71,28.64,28.71,11800.0,22.16,22.1987,22.1445,22.1987,11800.0
2013-12-30 09:45:00,28.72,28.75,28.65,28.67,23700.0,22.2064,22.2296,22.1523,22.1677,23700.0
2013-12-30 09:50:00,28.66,28.67,28.61,28.61,14200.0,22.16,22.1677,22.1213,22.1213,14200.0
2013-12-30 09:55:00,28.61,28.68,28.58,28.58,39200.0,22.1213,22.1755,22.0981,22.0981,39200.0
2013-12-30 10:00:00,28.58,28.63,28.57,28.6,17400.0,22.0981,22.1368,22.0904,22.1136,17400.0
2013-12-30 10:05:00,28.6,28.6,28.58,28.6,8500.0,22.1136,22.1136,22.0981,22.1136,8500.0
2013-12-30 10:10:00,28.6,28.6,28.55,28.57,13500.0,22.1136,22.1136,22.075,22.0904,13500.0
2013-12-30 10:15:00,28.58,28.59,28.57,28.58,7300.0,22.0981,22.1059,22.0904,22.0981,7300.0
2013-12-30 10:20:00,28.58,28.59,28.57,28.58,11500.0,22.0981,22.1059,22.0904,22.0981,11500.0
2013-12-30 10:25:00,28.57,28.57,28.55,28.57,15200.0,22.0904,22.0904,22.075,22.0904,15200.0
2013-12-30 10:30:00,28.56,28.58,28.56,28.58,22400.0,22.0827,22.0981,22.0827,22.0981,22400.0
2013-12-30 10:35:00,28.57,28.62,28.57,28.62,22900.0,22.0904,22.1291,22.0904,22.1291,22900.0
2013-12-30 10:40:00,28.61,28.62,28.59,28.59,14900.0,22.1213,22.1291,22.1059,22.1059,14900.0
2013-12-30 10:45:00,28.6,28.62,28.59,28.59,15900.0,22.1136,22.1291,22.1059,22.1059,15900.0
2013-12-30 10:50:00,28.59,28.59,28.56,28.56,7100.0,22.1059,22.1059,22.0827,22.0827,7100.0
2013-12-30 10:55:00,28.56,28.58,28.56,28.58,14000.0,22.0827,22.0981,22.0827,22.0981,14000.0
2013-12-30 11:00:00,28.57,28.58,28.56,28.58,11500.0,22.0904,22.0981,22.0827,22.0981,11500.0
2013-12-30 11:05:00,28.58,28.59,28.58,28.59,9200.0,22.0981,22.1059,22.0981,22.1059,9200.0
2013-12-30 11:10:00,28.59,28.6,28.58,28.6,17200.0,22.1059,22.1136,22.0981,22.1136,17200.0
2013-12-30 11:15:00,28.59,28.6,28.57,28.57,16600.0,22.1059,22.1136,22.0904,22.0904,16600.0
2013-12-30 11:20:00,28.58,28.6,28.58,28.6,11300.0,22.0981,22.1136,22.0981,22.1136,11300.0
2013-12-30 11:25:00,28.6,28.61,28.59,28.61,22700.0,22.1136,22.1213,22.1059,22.1213,22700.0
2013-12-30 11:30:00,28.6,28.62,28.59,28.6,18900.0,22.1136,22.1291,22.1059,22.1136,18900.0
2013-12-30 11:35:00,28.59,28.59,28.55,28.56,16700.0,22.1059,22.1059,22.075,22.0827,16700.0
2013-12-30 11:40:00,28.55,28.56,28.55,28.56,13800.0,22.075,22.0827,22.075,22.0827,13800.0
2013-12-30 11:45:00,28.56,28.56,28.53,28.54,17700.0,22.0827,22.0827,22.0595,22.0672,17700.0
2013-12-30 11:50:00,28.55,28.55,28.53,28.53,12500.0,22.075,22.075,22.0595,22.0595,12500.0
2013-12-30 11:55:00,28.53,28.55,28.53,28.54,11000.0,22.0595,22.075,22.0595,22.0672,11000.0
2013-12-30 12:00:00,28.54,28.56,28.54,28.55,12400.0,22.0672,22.0827,22.0672,22.075,12400.0
2013-12-30 12:05:00,28.54,28.56,28.54,28.55,16300.0,22.0672,22.0827,22.0672,22.075,16300.0
2013-12-30 12:10:00,28.55,28.58,28.55,28.58,20300.0,22.075,22.0981,22.075,22.0981,20300.0
2013-12-30 12:15:00,28.58,28.58,28.57,28.57,2400.0,22.0981,22.0981,22.0904,22.0904,2400.0
2013-12-30 12:20:00,28.58,28.58,28.56,28.57,26400.0,22.0981,22.0981,22.0827,22.0904,26400.0
2013-12-30 12:25:00,28.56,28.58,28.56,28.56,21300.0,22.0827,22.0981,22.0827,22.0827,21300.0
2013-12-30 12:30:00,28.56,28.58,28.56,28.57,20200.0,22.0827,22.0981,22.0827,22.0904,20200.0
2013-12-30 12:35:00,28.57,28.57,28.55,28.55,8100.0,22.0904,22.0904,22.075,22.075,8100.0
2013-12-30 12:40:00,28.55,28.56,28.55,28.55,3400.0,22.075,22.0827,22.075,22.075,3400.0
2013-12-30 12:45:00,28.55,28.57,28.55,28.57,7700.0,22.075,22.0904,22.075,22.0904,7700.0
2013-12-30 12:50:00,28.56,28.56,28.52,28.52,10800.0,22.0827,22.0827,22.0518,22.0518,10800.0
2013-12-30 12:55:00,28.53,28.55,28.53,28.54,8100.0,22.0595,22.075,22.0595,22.0672,8100.0
2013-12-30 13:00:00,28.54,28.55,28.54,28.54,8300.0,22.0672,22.075,22.0672,22.0672,8300.0
2013-12-30 13:05:00,28.54,28.56,28.54,28.56,7700.0,22.0672,22.0827,22.0672,22.0827,7700.0
2013-12-30 13:10:00,28.56,28.57,28.55,28.56,11000.0,22.0827,22.0904,22.075,22.0827,11000.0
2013-12-30 13:15:00,28.55,28.55,28.51,28.52,9000.0,22.075,22.075,22.044,22.0518,9000.0
2013-12-30 13:20:00,28.53,28.54,28.52,28.52,10500.0,22.0595,22.0672,22.0518,22.0518,10500.0
2013-12-30 13:25:00,28.53,28.54,28.52,28.54,4700.0,22.0595,22.0672,22.0518,22.0672,4700.0
2013-12-30 13:30:00,28.53,28.55,28.53,28.54,4100.0,22.0595,22.075,22.0595,22.0672,4100.0
2013-12-30 13:35:00,28.54,28.55,28.53,28.55,5500.0,22.0672,22.075,22.0595,22.075,5500.0
2013-12-30 13:40:00,28.54,28.54,28.52,28.54,5200.0,22.0672,22.0672,22.0518,22.0672,5200.0
2013-12-30 13:45:00,28.54,28.56,28.53,28.55,93800.0,22.0672,22.0827,22.0595,22.075,93800.0
2013-12-30 13:50:00,28.55,28.58,28.54,28.58,38500.0,22.075,22.0981,22.0672,22.0981,38500.0
2013-12-30 13:55:00,28.59,28.59,28.54,28.55,134600.0,22.1059,22.1059,22.0672,22.075,134600.0
2013-12-30 14:00:00,28.54,28.6,28.54,28.6,12900.0,22.0672,22.1136,22.0672,22.1136,12900.0
2013-12-30 14:05:00,28.6,28.63,28.6,28.63,18900.0,22.1136,22.1368,22.1136,22.1368,18900.0
2013-12-30 14:10:00,28.62,28.63,28.6,28.6,11300.0,22.1291,22.1368,22.1136,22.1136,11300.0
2013-12-30 14:15:00,28.61,28.61,28.57,28.58,11000.0,22.1213,22.1213,22.0904,22.0981,11000.0
2013-12-30 14:20:00,28.57,28.59,28.57,28.57,12600.0,22.0904,22.1059,22.0904,22.0904,12600.0
2013-12-30 14:25:00,28.58,28.58,28.55,28.57,32700.0,22.0981,22.0981,22.075,22.0904,32700.0
2013-12-30 14:30:00,28.56,28.59,28.56,28.59,13100.0,22.0827,22.1059,22.0827,22.1059,13100.0
2013-12-30 14:35:00,28.59,28.61,28.58,28.61,10100.0,22.1059,22.1213,22.0981,22.1213,10100.0
2013-12-30 14:40:00,28.62,28.62,28.6,28.62,18500.0,22.1291,22.1291,22.1136,22.1291,18500.0
2013-12-30 14:45:00,28.62,28.62,28.61,28.61,6900.0,22.1291,22.1291,22.1213,22.1213,6900.0
2013-12-30 14:50:00,28.61,28.62,28.61,28.62,8400.0,22.1213,22.1291,22.1213,22.1291,8400.0
2013-12-30 14:55:00,28.61,28.63,28.6,28.62,19600.0,22.1213,22.1368,22.1136,22.1291,19600.0
2013-12-30 15:00:00,28.63,28.63,28.59,28.6,12200.0,22.1368,22.1368,22.1059,22.1136,12200.0
2013-12-30 15:05:00,28.59,28.6,28.59,28.6,16900.0,22.1059,22.1136,22.1059,22.1136,16900.0
2013-12-30 15:10:00,28.6,28.6,28.59,28.6,11900.0,22.1136,22.1136,22.1059,22.1136,11900.0
2013-12-30 15:15:00,28.6,28.6,28.58,28.6,22300.0,22.1136,22.1136,22.0981,22.1136,22300.0
2013-12-30 15:20:00,28.6,28.6,28.59,28.6,19900.0,22.1136,22.1136,22.1059,22.1136,19900.0
2013-12-30 15:25:00,28.6,28.6,28.59,28.6,9300.0,22.1136,22.1136,22.1059,22.1136,9300.0
2013-12-30 15:30:00,28.59,28.6,28.59,28.6,21100.0,22.1059,22.1136,22.1059,22.1136,21100.0
2013-12-30 15:35:00,28.59,28.6,28.59,28.6,17400.0,22.1059,22.1136,22.1059,22.1136,17400.0
2013-12-30 15:40:00,28.6,28.61,28.59,28.61,38300.0,22.1136,22.1213,22.1059,22.1213,38300.0
2013-12-30 15:45:00,28.61,28.62,28.58,28.6,120400.0,22.1213,22.1291,22.0981,22.1136,120400.0
2013-12-30 15:50:00,28.6,28.62,28.59,28.6,96300.0,22.1136,22.1291,22.1059,22.1136,96300.0
2013-12-30 15:55:00,28.6,28.63,28.59,28.63,171800.0,22.1136,22.1368,22.1059,22.1368,171800.0
2013-12-31 09:30:00,28.7,28.82,28.7,28.74,18800.0,22.1909,22.2837,22.1909,22.2219,18800.0
2013-12-31 09:35:00,28.73,28.73,28.61,28.64,18000.0,22.2141,22.2141,22.1213,22.1445,18000.0
2013-12-31 09:40:00,28.65,28.65,28.6,28.63,10200.0,22.1523,22.1523,22.1136,22.1368,10200.0
2013-12-31 09:45:00,28.64,28.71,28.64,28.66,21000.0,22.1445,22.1987,22.1445,22.16,21000.0
2013-12-31 09:50:00,28.68,28.69,28.61,28.61,11900.0,22.1755,22.1832,22.1213,22.1213,11900.0
2013-12-31 09:55:00,28.6,28.62,28.6,28.6,10000.0,22.1136,22.1291,22.1136,22.1136,10000.0
2013-12-31 10:00:00,28.61,28.7,28.6,28.68,13900.0,22.1213,22.1909,22.1136,22.1755,13900.0
2013-12-31 10:05:00,28.68,28.68,28.59,28.6,29700.0,22.1755,22.1755,22.1059,22.1136,29700.0
2013-12-31 10:10:00,28.61,28.69,28.61,28.65,12300.0,22.1213,22.1832,22.1213,22.1523,12300.0
2013-12-31 10:15:00,28.65,28.67,28.59,28.6,22900.0,22.1523,22.1677,22.1059,22.1136,22900.0
2013-12-31 10:20:00,28.59,28.61,28.59,28.61,73200.0,22.1059,22.1213,22.1059,22.1213,73200.0
2013-12-31 10:25:00,28.61,28.65,28.59,28.63,52900.0,22.1213,22.1523,22.1059,22.1368,52900.0
2013-12-31 10:30:00,28.62,28.63,28.59,28.61,100200.0,22.1291,22.1368,22.1059,22.1213,100200.0
2013-12-31 10:35:00,28.6,28.64,28.57,28.57,15800.0,22.1136,22.1445,22.0904,22.0904,15800.0
2013-12-31 10:40:00,28.57,28.65,28.57,28.64,221000.0,22.0904,22.1523,22.0904,22.1445,221000.0
2013-12-31 10:45:00,28.65,28.68,28.63,28.68,22000.0,22.1523,22.1755,22.1368,22.1755,22000.0
2013-12-31 10:50:00,28.68,28.72,28.67,28.69,63700.0,22.1755,22.2064,22.1677,22.1832,63700.0
2013-12-31 10:55:00,28.69,28.71,28.68,28.71,52500.0,22.1832,22.1987,22.1755,22.1987,52500.0
2013-12-31 11:00:00,28.71,28.76,28.71,28.71,16600.0,22.1987,22.2373,22.1987,22.1987,16600.0
2013-12-31 11:05:00,28.71,28.73,28.71,28.72,9200.0,22.1987,22.2141,22.1987,22.2064,9200.0
2013-12-31 11:10:00,28.71,28.73,28.65,28.66,26100.0,22.1987,22.2141,22.1523,22.16,26100.0
2013-12-31 11:15:00,28.65,28.69,28.65,28.66,26900.0,22.1523,22.1832,22.1523,22.16,26900.0
2013-12-31 11:20:00,28.66,28.68,28.64,28.66,33000.0,22.16,22.1755,22.1445,22.16,33000.0
2013-12-31 11:25:00,28.66,28.68,28.66,28.67,15400.0,22.16,22.1755,22.16,22.1677,15400.0
2013-12-31 11:30:00,28.67,28.68,28.64,28.64,17100.0,22.1677,22.1755,22.1445,22.1445,17100.0
2013-12-31 11:35:00,28.63,28.65,28.63,28.65,4600.0,22.1368,22.1523,22.1368,22.1523,4600.0
2013-12-31 11:40:00,28.64,28.67,28.64,28.65,10600.0,22.1445,22.1677,22.1445,22.1523,10600.0
2013-12-31 11:45:00,28.64,28.67,28.63,28.66,13200.0,22.1445,22.1677,22.1368,22.16,13200.0
2013-12-31 11:50:00,28.67,28.71,28.65,28.69,85900.0,22.1677,22.1987,22.1523,22.1832,85900.0
2013-12-31 11:55:00,28.69,28.71,28.68,28.7,15300.0,22.1832,22.1987,22.1755,22.1909,15300.0
2013-12-31 12:00:00,28.7,28.72,28.7,28.71,9700.0,22.1909,22.2064,22.1909,22.1987,9700.0
2013-12-31 12:05:00,28.72,28.72,28.69,28.7,9000.0,22.2064,22.2064,22.1832,22.1909,9000.0
2013-12-31 12:10:00,28.69,28.71,28.69,28.69,11400.0,22.1832,22.1987,22.1832,22.1832,11400.0
2013-12-31 12:15:00,28.69,28.7,28.66,28.66,14500.0,22.1832,22.1909,22.16,22.16,14500.0
2013-12-31 12:20:00,28.66,28.67,28.66,28.66,6600.0,22.16,22.1677,22.16,22.16,6600.0
2013-12-31 12:25:00,28.66,28.67,28.65,28.67,12700.0,22.16,22.1677,22.1523,22.1677,12700.0
2013-12-31 12:30:00,28.67,28.68,28.67,28.68,7400.0,22.1677,22.1755,22.1677,22.1755,7400.0
2013-12-31 12:35:00,28.68,28.68,28.66,28.66,5500.0,22.1755,22.1755,22.16,22.16,5500.0
2013-12-31 12:40:00,28.65,28.66,28.65,28.66,3500.0,22.1523,22.16,22.1523,22.16,3500.0
2013-12-31 12:45:00,28.65,28.66,28.64,28.64,5800.0,22.1523,22.16,22.1445,22.1445,5800.0
2013-12-31 12:50:00,28.64,28.66,28.64,28.64,6300.0,22.1445,22.16,22.1445,22.1445,6300.0
2013-12-31 12:55:00,28.64,28.67,28.64,28.67,5400.0,22.1445,22.1677,22.1445,22.1677,5400.0
2013-12-31 13:00:00,28.67,28.67,28.64,28.64,6200.0,22.1677,22.1677,22.1445,22.1445,6200.0
2013-12-31 13:05:00,28.64,28.67,28.64,28.67,6900.0,22.1445,22.1677,22.1445,22.1677,6900.0
2013-12-31 13:10:00,28.66,28.69,28.66,28.69,9900.0,22.16,22.1832,22.16,22.1832,9900.0
2013-12-31 13:15:00,28.69,28.69,28.67,28.69,13400.0,22.1832,22.1832,22.1677,22.1832,13400.0
2013-12-31 13:20:00,28.69,28.7,28.68,28.69,13100.0,22.1832,22.1909,22.1755,22.1832,13100.0
2013-12-31 13:25:00,28.69,28.7,28.68,28.69,8100.0,22.1832,22.1909,22.1755,22.1832,8100.0
2013-12-31 13:30:00,28.69,28.71,28.68,28.7,53300.0,22.1832,22.1987,22.1755,22.1909,53300.0
2013-12-31 13:35:00,28.69,28.7,28.69,28.69,3400.0,22.1832,22.1909,22.1832,22.1832,3400.0
2013-12-31 13:40:00,28.7,28.72,28.69,28.72,20200.0,22.1909,22.2064,22.1832,22.2064,20200.0
2013-12-31 13:45:00,28.71,28.71,28.67,28.68,51500.0,22.1987,22.1987,22.1677,22.1755,51500.0
2013-12-31 13:50:00,28.67,28.68,28.67,28.67,6000.0,22.1677,22.1755,22.1677,22.1677,6000.0
2013-12-31 13:55:00,28.68,28.68,28.63,28.64,26500.0,22.1755,22.1755,22.1368,22.1445,26500.0
2013-12-31 14:00:00,28.64,28.65,28.63,28.65,20600.0,22.1445,22.1523,22.1368,22.1523,20600.0
2013-12-31 14:05:00,28.64,28.65,28.62,28.62,30000.0,22.1445,22.1523,22.1291,22.1291,30000.0
2013-12-31 14:10:00,28.62,28.63,28.59,28.61,106300.0,22.1291,22.1368,22.1059,22.1213,106300.0
2013-12-31 14:15:00,28.61,28.61,28.59,28.6,28100.0,22.1213,22.1213,22.1059,22.1136,28100.0
2013-12-31 14:20:00,28.6,28.61,28.6,28.6,20900.0,22.1136,22.1213,22.1136,22.1136,20900.0
2013-12-31 14:25:00,28.61,28.61,28.59,28.6,57000.0,22.1213,22.1213,22.1059,22.1136,57000.0
2013-12-31 14:30:00,28.6,28.63,28.6,28.61,20600.0,22.1136,22.1368,22.1136,22.1213,20600.0
2013-12-31 14:35:00,28.62,28.62,28.61,28.61,3600.0,22.1291,22.1291,22.1213,22.1213,3600.0
2013-12-31 14:40:00,28.62,28.64,28.62,28.63,18900.0,22.1291,22.1445,22.1291,22.1368,18900.0
2013-12-31 14:45:00,28.63,28.64,28.62,28.64,16000.0,22.1368,22.1445,22.1291,22.1445,16000.0
2013-12-31 14:50:00,28.63,28.66,28.63,28.65,27500.0,22.1368,22.16,22.1368,22.1523,27500.0
2013-12-31 14:55:00,28.66,28.66,28.64,28.66,24800.0,22.16,22.16,22.1445,22.16,24800.0
2013-12-31 15:00:00,28.65,28.66,28.64,28.65,30200.0,22.1523,22.16,22.1445,22.1523,30200.0
2013-12-31 15:05:00,28.64,28.65,28.64,28.65,11900.0,22.1445,22.1523,22.1445,22.1523,11900.0
2013-12-31 15:10:00,28.66,28.66,28.65,28.66,16800.0,22.16,22.16,22.1523,22.16,16800.0
2013-12-31 15:15:00,28.66,28.69,28.66,28.69,15500.0,22.16,22.1832,22.16,22.1832,15500.0
2013-12-31 15:20:00,28.69,28.73,28.69,28.73,15900.0,22.1832,22.2141,22.1832,22.2141,15900.0
2013-12-31 15:25:00,28.73,28.76,28.72,28.76,24900.0,22.2141,22.2373,22.2064,22.2373,24900.0
2013-12-31 15:30:00,28.76,28.76,28.75,28.76,79800.0,22.2373,22.2373,22.2296,22.2373,79800.0
2013-12-31 15:35:00,28.76,28.76,28.7,28.7,38200.0,22.2373,22.2373,22.1909,22.1909,38200.0
2013-12-31 15:40:00,28.69,28.71,28.68,28.71,39800.0,22.1832,22.1987,22.1755,22.1987,39800.0
2013-12-31 15:45:00,28.71,28.79,28.71,28.77,62200.0,22.1987,22.2605,22.1987,22.2451,62200.0
2013-12-31 15:50:00,28.76,28.77,28.7,28.7,90200.0,22.2373,22.2451,22.1909,22.1909,90200.0
2013-12-31 15:55:00,28.7,28.75,28.69,28.72,264200.0,22.1909,22.2296,22.1832,22.2064,264200.0
2014-01-02 09:30:00,28.74,28.74,28.59,28.62,47900.0,22.2219,22.2219,22.1059,22.1291,47900.0
2014-01-02 09:35:00,28.63,28.66,28.59,28.6,31800.0,22.1368,22.16,22.1059,22.1136,31800.0
2014-01-02 09:40:00,28.59,28.65,28.56,28.59,807300.0,22.1059,22.1523,22.0827,22.1059,807300.0
2014-01-02 09:45:00,28.58,28.59,28.5,28.58,23700.0,22.0981,22.1059,22.0363,22.0981,23700.0
2014-01-02 09:50:00,28.57,28.61,28.52,28.59,57500.0,22.0904,22.1213,22.0518,22.1059,57500.0
2014-01-02 09:55:00,28.61,28.68,28.61,28.61,27300.0,22.1213,22.1755,22.1213,22.1213,27300.0
2014-01-02 10:00:00,28.6,28.68,28.57,28.63,51800.0,22.1136,22.1755,22.0904,22.1368,51800.0
2014-01-02 10:05:00,28.62,28.67,28.61,28.67,16200.0,22.1291,22.1677,22.1213,22.1677,16200.0
2014-01-02 10:10:00,28.67,28.72,28.67,28.7,21600.0,22.1677,22.2064,22.1677,22.1909,21600.0
2014-01-02 10:15:00,28.68,28.74,28.67,28.74,30600.0,22.1755,22.2219,22.1677,22.2219,30600.0
2014-01-02 10:20:00,28.76,28.78,28.74,28.76,167100.0,22.2373,22.2528,22.2219,22.2373,167100.0
2014-01-02 10:25:00,28.76,28.77,28.73,28.75,44300.0,22.2373,22.2451,22.2141,22.2296,44300.0
2014-01-02 10:30:00,28.75,28.75,28.72,28.75,64100.0,22.2296,22.2296,22.2064,22.2296,64100.0
2014-01-02 10:35:00,28.74,28.74,28.71,28.73,14800.0,22.2219,22.2219,22.1987,22.2141,14800.0
2014-01-02 10:40:00,28.74,28.74,28.7,28.7,15700.0,22.2219,22.2219,22.1909,22.1909,15700.0
2014-01-02 10:45:00,28.71,28.72,28.7,28.72,11600.0,22.1987,22.2064,22.1909,22.2064,11600.0
2014-01-02 10:50:00,28.72,28.76,28.72,28.72,64400.0,22.2064,22.2373,22.2064,22.2064,64400.0
2014-01-02 10:55:00,28.72,28.73,28.69,28.71,13700.0,22.2064,22.2141,22.1832,22.1987,13700.0
2014-01-02 11:00:00,28.71,28.73,28.65,28.65,10600.0,22.1987,22.2141,22.1523,22.1523,10600.0
2014-01-02 11:05:00,28.65,28.69,28.64,28.64,10400.0,22.1523,22.1832,22.1445,22.1445,10400.0
2014-01-02 11:10:00,28.63,28.63,28.6,28.6,12000.0,22.1368,22.1368,22.1136,22.1136,12000.0
2014-01-02 11:15:00,28.61,28.62,28.6,28.61,13900.0,22.1213,22.1291,22.1136,22.1213,13900.0
2014-01-02 11:20:00,28.62,28.64,28.61,28.64,24100.0,22.1291,22.1445,22.1213,22.1445,24100.0
2014-01-02 11:25:00,28.64,28.64,28.62,28.63,22900.0,22.1445,22.1445,22.1291,22.1368,22900.0
2014-01-02 11:30:00,28.63,28.63,28.6,28.62,10400.0,22.1368,22.1368,22.1136,22.1291,10400.0
2014-01-02 11:35:00,28.61,28.62,28.6,28.6,6400.0,22.1213,22.1291,22.1136,22.1136,6400.0
2014-01-02 11:40:00,28.6,28.62,28.6,28.61,17300.0,22.1136,22.1291,22.1136,22.1213,17300.0
2014-01-02 11:45:00,28.61,28.62,28.6,28.62,10700.0,22.1213,22.1291,22.1136,22.1291,10700.0
2014-01-02 11:50:00,28.62,28.64,28.6,28.61,29500.0,22.1291,22.1445,22.1136,22.1213,29500.0
2014-01-02 11:55:00,28.61,28.63,28.59,28.63,47600.0,22.1213,22.1368,22.1059,22.1368,47600.0
2014-01-02 12:00:00,28.63,28.63,28.6,28.61,14500.0,22.1368,22.1368,22.1136,22.1213,14500.0
2014-01-02 12:05:00,28.61,28.65,28.6,28.64,12100.0,22.1213,22.1523,22.1136,22.1445,12100.0
2014-01-02 12:10:00,28.64,28.65,28.6,28.6,12600.0,22.1445,22.1523,22.1136,22.1136,12600.0
2014-01-02 12:15:00,28.6,28.61,28.58,28.6,50800.0,22.1136,22.1213,22.0981,22.1136,50800.0
2014-01-02 12:20:00,28.6,28.6,28.59,28.6,2000.0,22.1136,22.1136,22.1059,22.1136,2000.0
2014-01-02 12:25:00,28.59,28.6,28.55,28.57,596900.0,22.1059,22.1136,22.075,22.0904,596900.0
2014-01-02 12:30:00,28.57,28.58,28.52,28.57,22800.0,22.0904,22.0981,22.0518,22.0904,22800.0
2014-01-02 12:35:00,28.56,28.6,28.55,28.59,21300.0,22.0827,22.1136,22.075,22.1059,21300.0
2014-01-02 12:40:00,28.59,28.62,28.57,28.62,26900.0,22.1059,22.1291,22.0904,22.1291,26900.0
2014-01-02 12:45:00,28.61,28.62,28.6,28.61,9800.0,22.1213,22.1291,22.1136,22.1213,9800.0
2014-01-02 12:50:00,28.61,28.63,28.6,28.63,19300.0,22.1213,22.1368,22.1136,22.1368,19300.0
2014-01-02 12:55:00,28.63,28.64,28.6,28.61,7900.0,22.1368,22.1445,22.1136,22.1213,7900.0
2014-01-02 13:00:00,28.62,28.65,28.62,28.64,7000.0,22.1291,22.1523,22.1291,22.1445,7000.0
2014-01-02 13:05:00,28.63,28.64,28.61,28.62,5900.0,22.1368,22.1445,22.1213,22.1291,5900.0
2014-01-02 13:10:00,28.61,28.62,28.6,28.62,5400.0,22.1213,22.1291,22.1136,22.1291,5400.0
2014-01-02 13:15:00,28.62,28.62,28.6,28.61,8500.0,22.1291,22.1291,22.1136,22.1213,8500.0
2014-01-02 13:20:00,28.61,28.61,28.6,28.61,16600.0,22.1213,22.1213,22.1136,22.1213,16600.0
2014-01-02 13:25:00,28.61,28.62,28.6,28.6,32700.0,22.1213,22.1291,22.1136,22.1136,32700.0
2014-01-02 13:30:00,28.61,28.65,28.6,28.65,31900.0,22.1213,22.1523,22.1136,22.1523,31900.0
2014-01-02 13:35:00,28.65,28.65,28.61,28.62,32200.0,22.1523,22.1523,22.1213,22.1291,32200.0
2014-01-02 13:40:00,28.62,28.63,28.62,28.63,1600.0,22.1291,22.1368,22.1291,22.1368,1600.0
2014-01-02 13:45:00,28.62,28.66,28.62,28.65,41800.0,22.1291,22.16,22.1291,22.1523,41800.0
2014-01-02 13:50:00,28.64,28.65,28.61,28.61,9800.0,22.1445,22.1523,22.1213,22.1213,9800.0
2014-01-02 13:55:00,28.62,28.63,28.62,28.63,21500.0,22.1291,22.1368,22.1291,22.1368,21500.0
2014-01-02 14:00:00,28.63,28.65,28.63,28.64,21100.0,22.1368,22.1523,22.1368,22.1445,21100.0
2014-01-02 14:05:00,28.64,28.65,28.58,28.58,49800.0,22.1445,22.1523,22.0981,22.0981,49800.0
2014-01-02 14:10:00,28.59,28.63,28.58,28.62,44600.0,22.1059,22.1368,22.0981,22.1291,44600.0
2014-01-02 14:15:00,28.62,28.62,28.59,28.6,28300.0,22.1291,22.1291,22.1059,22.1136,28300.0
2014-01-02 14:20:00,28.59,28.62,28.59,28.61,25600.0,22.1059,22.1291,22.1059,22.1213,25600.0
2014-01-02 14:25:00,28.62,28.62,28.59,28.61,38700.0,22.1291,22.1291,22.1059,22.1213,38700.0
2014-01-02 14:30:00,28.61,28.64,28.6,28.64,36500.0,22.1213,22.1445,22.1136,22.1445,36500.0
2014-01-02 14:35:00,28.64,28.64,28.62,28.63,21500.0,22.1445,22.1445,22.1291,22.1368,21500.0
2014-01-02 14:40:00,28.62,28.64,28.62,28.63,25600.0,22.1291,22.1445,22.1291,22.1368,25600.0
2014-01-02 14:45:00,28.64,28.64,28.62,28.64,17300.0,22.1445,22.1445,22.1291,22.1445,17300.0
2014-01-02 14:50:00,28.64,28.65,28.62,28.62,15500.0,22.1445,22.1523,22.1291,22.1291,15500.0
2014-01-02 14:55:00,28.63,28.63,28.59,28.59,18200.0,22.1368,22.1368,22.1059,22.1059,18200.0
2014-01-02 15:00:00,28.59,28.61,28.59,28.6,24100.0,22.1059,22.1213,22.1059,22.1136,24100.0
2014-01-02 15:05:00,28.6,28.61,28.59,28.61,23000.0,22.1136,22.1213,22.1059,22.1213,23000.0
2014-01-02 15:10:00,28.61,28.62,28.6,28.62,25100.0,22.1213,22.1291,22.1136,22.1291,25100.0
2014-01-02 15:15:00,28.62,28.62,28.6,28.61,15300.0,22.1291,22.1291,22.1136,22.1213,15300.0
2014-01-02 15:20:00,28.61,28.61,28.6,28.61,22500.0,22.1213,22.1213,22.1136,22.1213,22500.0
2014-01-02 15:25:00,28.61,28.62,28.6,28.61,48900.0,22.1213,22.1291,22.1136,22.1213,48900.0
2014-01-02 15:30:00,28.6,28.64,28.58,28.63,62000.0,22.1136,22.1445,22.0981,22.1368,62000.0
2014-01-02 15:35:00,28.63,28.64,28.58,28.6,137300.0,22.1368,22.1445,22.0981,22.1136,137300.0
2014-01-02 15:40:00,28.59,28.61,28.57,28.59,54400.0,22.1059,22.1213,22.0904,22.1059,54400.0
2014-01-02 15:45:00,28.59,28.61,28.58,28.61,69800.0,22.1059,22.1213,22.0981,22.1213,69800.0
2014-01-02 15:50:00,28.61,28.61,28.54,28.57,103300.0,22.1213,22.1213,22.0672,22.0904,103300.0
2014-01-02 15:55:00,28.58,28.6,28.57,28.58,122400.0,22.0981,22.1136,22.0904,22.0981,122400.0
2014-01-03 09:30:00,28.58,28.72,28.58,28.71,58400.0,22.0981,22.2064,22.0981,22.1987,58400.0
2014-01-03 09:35:00,28.72,28.79,28.69,28.73,21000.0,22.2064,22.2605,22.1832,22.2141,21000.0
2014-01-03 09:40:00,28.74,28.75,28.69,28.71,17300.0,22.2219,22.2296,22.1832,22.1987,17300.0
2014-01-03 09:45:00,28.71,28.78,28.68,28.74,49600.0,22.1987,22.2528,22.1755,22.2219,49600.0
2014-01-03 09:50:00,28.73,28.75,28.69,28.75,37500.0,22.2141,22.2296,22.1832,22.2296,37500.0
2014-01-03 09:55:00,28.75,28.83,28.74,28.82,33300.0,22.2296,22.2914,22.2219,22.2837,33300.0
2014-01-03 10:00:00,28.83,28.84,28.8,28.84,36300.0,22.2914,22.2992,22.2683,22.2992,36300.0
2014-01-03 10:05:00,28.84,28.84,28.77,28.77,26300.0,22.2992,22.2992,22.2451,22.2451,26300.0
2014-01-03 10:10:00,28.78,28.8,28.75,28.79,27700.0,22.2528,22.2683,22.2296,22.2605,27700.0
2014-01-03 10:15:00,28.79,28.8,28.78,28.8,22000.0,22.2605,22.2683,22.2528,22.2683,22000.0
2014-01-03 10:20:00,28.8,28.83,28.77,28.83,27100.0,22.2683,22.2914,22.2451,22.2914,27100.0
2014-01-03 10:25:00,28.83,28.83,28.79,28.8,13700.0,22.2914,22.2914,22.2605,22.2683,13700.0
2014-01-03 10:30:00,28.81,28.82,28.8,28.82,11000.0,22.276,22.2837,22.2683,22.2837,11000.0
2014-01-03 10:35:00,28.82,28.83,28.77,28.77,18800.0,22.2837,22.2914,22.2451,22.2451,18800.0
2014-01-03 10:40:00,28.78,28.83,28.77,28.83,18600.0,22.2528,22.2914,22.2451,22.2914,18600.0
2014-01-03 10:45:00,28.84,28.85,28.83,28.84,33900.0,22.2992,22.3069,22.2914,22.2992,33900.0
2014-01-03 10:50:00,28.84,28.85,28.78,28.8,18900.0,22.2992,22.3069,22.2528,22.2683,18900.0
2014-01-03 10:55:00,28.79,28.8,28.79,28.79,10500.0,22.2605,22.2683,22.2605,22.2605,10500.0
2014-01-03 11:00:00,28.8,28.83,28.79,28.82,20500.0,22.2683,22.2914,22.2605,22.2837,20500.0
2014-01-03 11:05:00,28.81,28.82,28.79,28.82,18100.0,22.276,22.2837,22.2605,22.2837,18100.0
2014-01-03 11:10:00,28.81,28.82,28.79,28.8,20600.0,22.276,22.2837,22.2605,22.2683,20600.0
2014-01-03 11:15:00,28.8,28.81,28.78,28.8,33200.0,22.2683,22.276,22.2528,22.2683,33200.0
2014-01-03 11:20:00,28.8,28.8,28.77,28.78,35100.0,22.2683,22.2683,22.2451,22.2528,35100.0
2014-01-03 11:25:00,28.78,28.78,28.74,28.74,18500.0,22.2528,22.2528,22.2219,22.2219,18500.0
2014-01-03 11:30:00,28.75,28.78,28.75,28.77,38700.0,22.2296,22.2528,22.2296,22.2451,38700.0
2014-01-03 11:35:00,28.78,28.79,28.77,28.78,33600.0,22.2528,22.2605,22.2451,22.2528,33600.0
2014-01-03 11:40:00,28.78,28.79,28.78,28.78,10300.0,22.2528,22.2605,22.2528,22.2528,10300.0
2014-01-03 11:45:00,28.79,28.79,28.75,28.76,20600.0,22.2605,22.2605,22.2296,22.2373,20600.0
2014-01-03 11:50:00,28.75,28.76,28.73,28.73,28500.0,22.2296,22.2373,22.2141,22.2141,28500.0
2014-01-03 11:55:00,28.73,28.76,28.69,28.76,47400.0,22.2141,22.2373,22.1832,22.2373,47400.0
2014-01-03 12:00:00,28.7,28.76,28.69,28.71,56000.0,22.1909,22.2373,22.1832,22.1987,56000.0
2014-01-03 12:05:00,28.7,28.71,28.66,28.7,43600.0,22.1909,22.1987,22.16,22.1909,43600.0
2014-01-03 12:10:00,28.7,28.7,28.61,28.63,12500.0,22.1909,22.1909,22.1213,22.1368,12500.0
2014-01-03 12:15:00,28.63,28.64,28.61,28.61,8700.0,22.1368,22.1445,22.1213,22.1213,8700.0
2014-01-03 12:20:00,28.61,28.63,28.61,28.63,9100.0,22.1213,22.1368,22.1213,22.1368,9100.0
2014-01-03 12:25:00,28.63,28.63,28.61,28.61,17500.0,22.1368,22.1368,22.1213,22.1213,17500.0
2014-01-03 12:30:00,28.62,28.65,28.61,28.65,13800.0,22.1291,22.1523,22.1213,22.1523,13800.0
2014-01-03 12:35:00,28.65,28.65,28.63,28.63,15800.0,22.1523,22.1523,22.1368,22.1368,15800.0
2014-01-03 12:40:00,28.63,28.64,28.61,28.63,17300.0,22.1368,22.1445,22.1213,22.1368,17300.0
2014-01-03 12:45:00,28.63,28.66,28.63,28.65,39800.0,22.1368,22.16,22.1368,22.1523,39800.0
2014-01-03 12:50:00,28.65,28.66,28.64,28.64,24600.0,22.1523,22.16,22.1445,22.1445,24600.0
2014-01-03 12:55:00,28.65,28.65,28.64,28.64,4100.0,22.1523,22.1523,22.1445,22.1445,4100.0
2014-01-03 13:00:00,28.65,28.65,28.64,28.64,7300.0,22.1523,22.1523,22.1445,22.1445,7300.0
2014-01-03 13:05:00,28.64,28.65,28.64,28.64,7200.0,22.1445,22.1523,22.1445,22.1445,7200.0
2014-01-03 13:10:00,28.65,28.68,28.64,28.68,32200.0,22.1523,22.1755,22.1445,22.1755,32200.0
2014-01-03 13:15:00,28.68,28.69,28.67,28.69,25200.0,22.1755,22.1832,22.1677,22.1832,25200.0
2014-01-03 13:20:00,28.69,28.69,28.63,28.67,27300.0,22.1832,22.1832,22.1368,22.1677,27300.0
2014-01-03 13:25:00,28.67,28.68,28.66,28.66,13000.0,22.1677,22.1755,22.16,22.16,13000.0
2014-01-03 13:30:00,28.67,28.67,28.64,28.66,9800.0,22.1677,22.1677,22.1445,22.16,9800.0
2014-01-03 13:35:00,28.65,28.66,28.65,28.66,5300.0,22.1523,22.16,22.1523,22.16,5300.0
2014-01-03 13:40:00,28.65,28.66,28.63,28.65,27800.0,22.1523,22.16,22.1368,22.1523,27800.0
2014-01-03 13:45:00,28.65,28.66,28.64,28.66,18100.0,22.1523,22.16,22.1445,22.16,18100.0
2014-01-03 13:50:00,28.66,28.66,28.64,28.65,22000.0,22.16,22.16,22.1445,22.1523,22000.0
2014-01-03 13:55:00,28.64,28.65,28.59,28.59,17500.0,22.1445,22.1523,22.1059,22.1059,17500.0
2014-01-03 14:00:00,28.6,28.65,28.59,28.65,31600.0,22.1136,22.1523,22.1059,22.1523,31600.0
2014-01-03 14:05:00,28.65,28.65,28.6,28.61,24900.0,22.1523,22.1523,22.1136,22.1213,24900.0
2014-01-03 14:10:00,28.61,28.67,28.6,28.67,32500.0,22.1213,22.1677,22.1136,22.1677,32500.0
2014-01-03 14:15:00,28.67,28.71,28.67,28.71,15500.0,22.1677,22.1987,22.1677,22.1987,15500.0
2014-01-03 14:20:00,28.71,28.71,28.7,28.7,14800.0,22.1987,22.1987,22.1909,22.1909,14800.0
2014-01-03 14:25:00,28.7,28.71,28.7,28.7,5500.0,22.1909,22.1987,22.1909,22.1909,5500.0
2014-01-03 14:30:00,28.71,28.72,28.7,28.7,28200.0,22.1987,22.2064,22.1909,22.1909,28200.0
2014-01-03 14:35:00,28.71,28.71,28.69,28.69,25300.0,22.1987,22.1987,22.1832,22.1832,25300.0
2014-01-03 14:40:00,28.69,28.71,28.68,28.7,32800.0,22.1832,22.1987,22.1755,22.1909,32800.0
2014-01-03 14:45:00,28.71,28.8,28.7,28.8,44600.0,22.1987,22.2683,22.1909,22.2683,44600.0
2014-01-03 14:50:00,28.8,28.82,28.78,28.81,32300.0,22.2683,22.2837,22.2528,22.276,32300.0
2014-01-03 14:55:00,28.81,28.82,28.78,28.79,26200.0,22.276,22.2837,22.2528,22.2605,26200.0
2014-01-03 15:00:00,28.8,28.8,28.77,28.78,24400.0,22.2683,22.2683,22.2451,22.2528,24400.0
2014-01-03 15:05:00,28.77,28.79,28.77,28.78,31400.0,22.2451,22.2605,22.2451,22.2528,31400.0
2014-01-03 15:10:00,28.79,28.83,28.78,28.78,59500.0,22.2605,22.2914,22.2528,22.2528,59500.0
2014-01-03 15:15:00,28.79,28.79,28.77,28.77,16200.0,22.2605,22.2605,22.2451,22.2451,16200.0
2014-01-03 15:20:00,28.77,28.77,28.72,28.74,35300.0,22.2451,22.2451,22.2064,22.2219,35300.0
2014-01-03 15:25:00,28.74,28.74,28.72,28.74,38500.0,22.2219,22.2219,22.2064,22.2219,38500.0
2014-01-03 15:30:00,28.74,28.74,28.72,28.73,64800.0,22.2219,22.2219,22.2064,22.2141,64800.0
2014-01-03 15:35:00,28.73,28.73,28.72,28.73,24400.0,22.2141,22.2141,22.2064,22.2141,24400.0
2014-01-03 15:40:00,28.73,28.73,28.69,28.71,85300.0,22.2141,22.2141,22.1832,22.1987,85300.0
2014-01-03 15:45:00,28.71,28.73,28.69,28.73,75300.0,22.1987,22.2141,22.1832,22.2141,75300.0
2014-01-03 15:50:00,28.72,28.73,28.66,28.67,80000.0,22.2064,22.2141,22.16,22.1677,80000.0
2014-01-03 15:55:00,28.67,28.69,28.66,28.66,113500.0,22.1677,22.1832,22.16,22.16,113500.0
2014-01-06 09:30:00,28.79,28.8,28.66,28.75,60800.0,22.2605,22.2683,22.16,22.2296,60800.0
2014-01-06 09:35:00,28.73,28.89,28.73,28.89,28900.0,22.2141,22.3378,22.2141,22.3378,28900.0
2014-01-06 09:40:00,28.88,28.97,28.86,28.96,56100.0,22.3301,22.3997,22.3146,22.392,56100.0
2014-01-06 09:45:00,28.96,29.12,28.93,29.09,90400.0,22.392,22.5157,22.3688,22.4925,90400.0
2014-01-06 09:50:00,29.09,29.1,29.05,29.07,52000.0,22.4925,22.5002,22.4616,22.477,52000.0
2014-01-06 09:55:00,29.07,29.18,29.06,29.18,62900.0,22.477,22.5621,22.4693,22.5621,62900.0
2014-01-06 10:00:00,29.18,29.24,29.13,29.24,54600.0,22.5621,22.6085,22.5234,22.6085,54600.0
2014-01-06 10:05:00,29.24,29.3,29.21,29.22,95600.0,22.6085,22.6549,22.5853,22.593,95600.0
2014-01-06 10:10:00,29.22,29.22,29.11,29.11,41900.0,22.593,22.593,22.5079,22.5079,41900.0
2014-01-06 10:15:00,29.11,29.19,29.08,29.19,29800.0,22.5079,22.5698,22.4847,22.5698,29800.0
2014-01-06 10:20:00,29.19,29.2,29.16,29.19,30900.0,22.5698,22.5775,22.5466,22.5698,30900.0
2014-01-06 10:25:00,29.19,29.2,29.08,29.09,36900.0,22.5698,22.5775,22.4847,22.4925,36900.0
2014-01-06 10:30:00,29.09,29.19,29.09,29.17,34300.0,22.4925,22.5698,22.4925,22.5543,34300.0
2014-01-06 10:35:00,29.17,29.18,29.14,29.14,21100.0,22.5543,22.5621,22.5311,22.5311,21100.0
2014-01-06 10:40:00,29.14,29.16,29.11,29.13,29300.0,22.5311,22.5466,22.5079,22.5234,29300.0
2014-01-06 10:45:00,29.13,29.13,29.09,29.09,23400.0,22.5234,22.5234,22.4925,22.4925,23400.0
2014-01-06 10:50:00,29.08,29.1,29.07,29.1,15000.0,22.4847,22.5002,22.477,22.5002,15000.0
2014-01-06 10:55:00,29.09,29.1,29.05,29.05,31100.0,22.4925,22.5002,22.4616,22.4616,31100.0
2014-01-06 11:00:00,29.05,29.06,29.01,29.03,67100.0,22.4616,22.4693,22.4306,22.4461,67100.0
2014-01-06 11:05:00,29.02,29.04,28.96,29.0,240700.0,22.4384,22.4538,22.392,22.4229,240700.0
2014-01-06 11:10:00,29.0,29.02,28.96,28.97,32900.0,22.4229,22.4384,22.392,22.3997,32900.0
2014-01-06 11:15:00,28.97,28.98,28.91,28.95,34000.0,22.3997,22.4074,22.3533,22.3842,34000.0
2014-01-06 11:20:00,28.95,28.96,28.92,28.92,19800.0,22.3842,22.392,22.361,22.361,19800.0
2014-01-06 11:25:00,28.92,28.97,28.85,28.95,61800.0,22.361,22.3997,22.3069,22.3842,61800.0
2014-01-06 11:30:00,28.96,28.96,28.92,28.94,22600.0,22.392,22.392,22.361,22.3765,22600.0
2014-01-06 11:35:00,28.93,28.97,28.9,28.97,38000.0,22.3688,22.3997,22.3456,22.3997,38000.0
2014-01-06 11:40:00,28.97,28.97,28.94,28.94,29200.0,22.3997,22.3997,22.3765,22.3765,29200.0
2014-01-06 11:45:00,28.95,28.95,28.87,28.87,39700.0,22.3842,22.3842,22.3224,22.3224,39700.0
2014-01-06 11:50:00,28.87,28.87,28.85,28.87,10400.0,22.3224,22.3224,22.3069,22.3224,10400.0
2014-01-06 11:55:00,28.87,28.92,28.86,28.92,21500.0,22.3224,22.361,22.3146,22.361,21500.0
2014-01-06 12:00:00,28.91,28.92,28.82,28.85,29600.0,22.3533,22.361,22.2837,22.3069,29600.0
2014-01-06 12:05:00,28.85,28.87,28.83,28.84,18300.0,22.3069,22.3224,22.2914,22.2992,18300.0
2014-01-06 12:10:00,28.83,28.84,28.77,28.79,19100.0,22.2914,22.2992,22.2451,22.2605,19100.0
2014-01-06 12:15:00,28.79,28.81,28.74,28.74,125400.0,22.2605,22.276,22.2219,22.2219,125400.0
2014-01-06 12:20:00,28.74,28.75,28.73,28.75,65500.0,22.2219,22.2296,22.2141,22.2296,65500.0
2014-01-06 12:25:00,28.75,28.75,28.7,28.7,19400.0,22.2296,22.2296,22.1909,22.1909,19400.0
2014-01-06 12:30:00,28.7,28.76,28.69,28.76,56500.0,22.1909,22.2373,22.1832,22.2373,56500.0
2014-01-06 12:35:00,28.75,28.76,28.74,28.75,32900.0,22.2296,22.2373,22.2219,22.2296,32900.0
2014-01-06 12:40:00,28.75,28.75,28.71,28.71,23100.0,22.2296,22.2296,22.1987,22.1987,23100.0
2014-01-06 12:45:00,28.72,28.73,28.71,28.73,9700.0,22.2064,22.2141,22.1987,22.2141,9700.0
2014-01-06 12:50:00,28.72,28.74,28.7,28.73,16800.0,22.2064,22.2219,22.1909,22.2141,16800.0
2014-01-06 12:55:00,28.74,28.75,28.72,28.74,55900.0,22.2219,22.2296,22.2064,22.2219,55900.0
2014-01-06 13:00:00,28.74,28.76,28.74,28.75,59500.0,22.2219,22.2373,22.2219,22.2296,59500.0
2014-01-06 13:05:00,28.75,28.76,28.73,28.74,73000.0,22.2296,22.2373,22.2141,22.2219,73000.0
2014-01-06 13:10:00,28.74,28.76,28.73,28.75,61300.0,22.2219,22.2373,22.2141,22.2296,61300.0
2014-01-06 13:15:00,28.75,28.75,28.74,28.75,33900.0,22.2296,22.2296,22.2219,22.2296,33900.0
2014-01-06 13:20:00,28.75,28.75,28.73,28.75,19700.0,22.2296,22.2296,22.2141,22.2296,19700.0
2014-01-06 13:25:00,28.75,28.75,28.74,28.75,8100.0,22.2296,22.2296,22.2219,22.2296,8100.0
2014-01-06 13:30:00,28.74,28.75,28.73,28.73,20100.0,22.2219,22.2296,22.2141,22.2141,20100.0
2014-01-06 13:35:00,28.74,28.74,28.71,28.72,15200.0,22.2219,22.2219,22.1987,22.2064,15200.0
2014-01-06 13:40:00,28.72,28.79,28.71,28.78,71900.0,22.2064,22.2605,22.1987,22.2528,71900.0
2014-01-06 13:45:00,28.79,28.79,28.72,28.72,24300.0,22.2605,22.2605,22.2064,22.2064,24300.0
2014-01-06 13:50:00,28.72,28.79,28.72,28.76,67000.0,22.2064,22.2605,22.2064,22.2373,67000.0
2014-01-06 13:55:00,28.77,28.77,28.76,28.76,50900.0,22.2451,22.2451,22.2373,22.2373,50900.0
2014-01-06 14:00:00,28.76,28.77,28.74,28.74,43500.0,22.2373,22.2451,22.2219,22.2219,43500.0
2014-01-06 14:05:00,28.74,28.74,28.71,28.71,25100.0,22.2219,22.2219,22.1987,22.1987,25100.0
2014-01-06 14:10:00,28.71,28.76,28.71,28.75,85400.0,22.1987,22.2373,22.1987,22.2296,85400.0
2014-01-06 14:15:00,28.75,28.76,28.75,28.75,17400.0,22.2296,22.2373,22.2296,22.2296,17400.0
2014-01-06 14:20:00,28.75,28.82,28.75,28.8,47100.0,22.2296,22.2837,22.2296,22.2683,47100.0
2014-01-06 14:25:00,28.8,28.81,28.78,28.78,20900.0,22.2683,22.276,22.2528,22.2528,20900.0
2014-01-06 14:30:00,28.78,28.8,28.78,28.79,31300.0,22.2528,22.2683,22.2528,22.2605,31300.0
2014-01-06 14:35:00,28.79,28.8,28.72,28.72,67700.0,22.2605,22.2683,22.2064,22.2064,67700.0
2014-01-06 14:40:00,28.72,28.76,28.72,28.76,77900.0,22.2064,22.2373,22.2064,22.2373,77900.0
2014-01-06 14:45:00,28.76,28.76,28.74,28.74,14100.0,22.2373,22.2373,22.2219,22.2219,14100.0
2014-01-06 14:50:00,28.75,28.76,28.74,28.74,45100.0,22.2296,22.2373,22.2219,22.2219,45100.0
2014-01-06 14:55:00,28.74,28.75,28.73,28.74,22500.0,22.2219,22.2296,22.2141,22.2219,22500.0
2014-01-06 15:00:00,28.75,28.75,28.74,28.75,21000.0,22.2296,22.2296,22.2219,22.2296,21000.0
2014-01-06 15:05:00,28.75,28.75,28.73,28.74,30600.0,22.2296,22.2296,22.2141,22.2219,30600.0
2014-01-06 15:10:00,28.74,28.76,28.73,28.75,48100.0,22.2219,22.2373,22.2141,22.2296,48100.0
2014-01-06 15:15:00,28.74,28.75,28.74,28.74,26500.0,22.2219,22.2296,22.2219,22.2219,26500.0
2014-01-06 15:20:00,28.75,28.79,28.74,28.78,41600.0,22.2296,22.2605,22.2219,22.2528,41600.0
2014-01-06 15:25:00,28.78,28.78,28.77,28.78,22700.0,22.2528,22.2528,22.2451,22.2528,22700.0
2014-01-06 15:30:00,28.78,28.81,28.77,28.78,54700.0,22.2528,22.276,22.2451,22.2528,54700.0
2014-01-06 15:35:00,28.78,28.79,28.76,28.76,86600.0,22.2528,22.2605,22.2373,22.2373,86600.0
2014-01-06 15:40:00,28.76,28.77,28.71,28.71,55600.0,22.2373,22.2451,22.1987,22.1987,55600.0
2014-01-06 15:45:00,28.72,28.76,28.7,28.7,136000.0,22.2064,22.2373,22.1909,22.1909,136000.0
2014-01-06 15:50:00,28.71,28.75,28.69,28.75,144700.0,22.1987,22.2296,22.1832,22.2296,144700.0
2014-01-06 15:55:00,28.74,28.75,28.71,28.71,199500.0,22.2219,22.2296,22.1987,22.1987,199500.0
2014-01-07 09:30:00,28.75,28.83,28.69,28.83,76500.0,22.2296,22.2914,22.1832,22.2914,76500.0
2014-01-07 09:35:00,28.83,28.85,28.58,28.59,44100.0,22.2914,22.3069,22.0981,22.1059,44100.0
2014-01-07 09:40:00,28.59,28.68,28.57,28.6,45500.0,22.1059,22.1755,22.0904,22.1136,45500.0
2014-01-07 09:45:00,28.6,28.63,28.57,28.58,46700.0,22.1136,22.1368,22.0904,22.0981,46700.0
2014-01-07 09:50:00,28.59,28.68,28.59,28.67,93200.0,22.1059,22.1755,22.1059,22.1677,93200.0
2014-01-07 09:55:00,28.68,28.73,28.68,28.7,37800.0,22.1755,22.2141,22.1755,22.1909,37800.0
2014-01-07 10:00:00,28.7,28.72,28.61,28.61,69900.0,22.1909,22.2064,22.1213,22.1213,69900.0
2014-01-07 10:05:00,28.61,28.63,28.52,28.55,168200.0,22.1213,22.1368,22.0518,22.075,168200.0
2014-01-07 10:10:00,28.54,28.63,28.54,28.6,40700.0,22.0672,22.1368,22.0672,22.1136,40700.0
2014-01-07 10:15:00,28.61,28.64,28.61,28.63,43100.0,22.1213,22.1445,22.1213,22.1368,43100.0
2014-01-07 10:20:00,28.63,28.63,28.56,28.6,104900.0,22.1368,22.1368,22.0827,22.1136,104900.0
2014-01-07 10:25:00,28.61,28.7,28.61,28.64,84900.0,22.1213,22.1909,22.1213,22.1445,84900.0
2014-01-07 10:30:00,28.64,28.67,28.61,28.66,30400.0,22.1445,22.1677,22.1213,22.16,30400.0
2014-01-07 10:35:00,28.66,28.66,28.63,28.63,27300.0,22.16,22.16,22.1368,22.1368,27300.0
2014-01-07 10:40:00,28.63,28.64,28.55,28.55,47900.0,22.1368,22.1445,22.075,22.075,47900.0
2014-01-07 10:45:00,28.56,28.66,28.55,28.66,32000.0,22.0827,22.16,22.075,22.16,32000.0
2014-01-07 10:50:00,28.66,28.67,28.64,28.65,16500.0,22.16,22.1677,22.1445,22.1523,16500.0
2014-01-07 10:55:00,28.65,28.65,28.63,28.64,14900.0,22.1523,22.1523,22.1368,22.1445,14900.0
2014-01-07 11:00:00,28.63,28.67,28.63,28.67,32800.0,22.1368,22.1677,22.1368,22.1677,32800.0
2014-01-07 11:05:00,28.66,28.66,28.63,28.64,20500.0,22.16,22.16,22.1368,22.1445,20500.0
2014-01-07 11:10:00,28.63,28.67,28.63,28.67,20200.0,22.1368,22.1677,22.1368,22.1677,20200.0
2014-01-07 11:15:00,28.67,28.73,28.67,28.71,24400.0,22.1677,22.2141,22.1677,22.1987,24400.0
2014-01-07 11:20:00,28.7,28.76,28.7,28.72,31800.0,22.1909,22.2373,22.1909,22.2064,31800.0
2014-01-07 11:25:00,28.72,28.72,28.69,28.72,17000.0,22.2064,22.2064,22.1832,22.2064,17000.0
2014-01-07 11:30:00,28.72,28.84,28.72,28.83,25200.0,22.2064,22.2992,22.2064,22.2914,25200.0
2014-01-07 11:35:00,28.82,28.86,28.82,28.84,21200.0,22.2837,22.3146,22.2837,22.2992,21200.0
2014-01-07 11:40:00,28.85,28.96,28.85,28.93,42500.0,22.3069,22.392,22.3069,22.3688,42500.0
2014-01-07 11:45:00,28.94,28.99,28.93,28.96,46200.0,22.3765,22.4152,22.3688,22.392,46200.0
2014-01-07 11:50:00,28.96,28.96,28.84,28.87,27400.0,22.392,22.392,22.2992,22.3224,27400.0
2014-01-07 11:55:00,28.86,28.9,28.86,28.89,20400.0,22.3146,22.3456,22.3146,22.3378,20400.0
2014-01-07 12:00:00,28.89,28.89,28.85,28.88,7700.0,22.3378,22.3378,22.3069,22.3301,7700.0
2014-01-07 12:05:00,28.88,28.91,28.86,28.91,17700.0,22.3301,22.3533,22.3146,22.3533,17700.0
2014-01-07 12:10:00,28.91,28.95,28.9,28.94,20400.0,22.3533,22.3842,22.3456,22.3765,20400.0
2014-01-07 12:15:00,28.95,28.95,28.93,28.93,26500.0,22.3842,22.3842,22.3688,22.3688,26500.0
2014-01-07 12:20:00,28.94,28.99,28.94,28.99,27100.0,22.3765,22.4152,22.3765,22.4152,27100.0
2014-01-07 12:25:00,28.98,29.05,28.98,29.03,23000.0,22.4074,22.4616,22.4074,22.4461,23000.0
2014-01-07 12:30:00,29.04,29.04,28.94,28.94,128500.0,22.4538,22.4538,22.3765,22.3765,128500.0
2014-01-07 12:35:00,28.94,28.96,28.92,28.93,27300.0,22.3765,22.392,22.361,22.3688,27300.0
2014-01-07 12:40:00,28.92,28.92,28.88,28.91,14500.0,22.361,22.361,22.3301,22.3533,14500.0
2014-01-07 12:45:00,28.92,28.92,28.85,28.85,10400.0,22.361,22.361,22.3069,22.3069,10400.0
2014-01-07 12:50:00,28.85,28.86,28.8,28.8,28800.0,22.3069,22.3146,22.2683,22.2683,28800.0
2014-01-07 12:55:00,28.8,28.81,28.76,28.77,45100.0,22.2683,22.276,22.2373,22.2451,45100.0
2014-01-07 13:00:00,28.77,28.77,28.75,28.75,12300.0,22.2451,22.2451,22.2296,22.2296,12300.0
2014-01-07 13:05:00,28.74,28.75,28.72,28.74,15800.0,22.2219,22.2296,22.2064,22.2219,15800.0
2014-01-07 13:10:00,28.73,28.76,28.72,28.76,12600.0,22.2141,22.2373,22.2064,22.2373,12600.0
2014-01-07 13:15:00,28.75,28.84,28.75,28.82,94000.0,22.2296,22.2992,22.2296,22.2837,94000.0
2014-01-07 13:20:00,28.82,28.83,28.79,28.79,8100.0,22.2837,22.2914,22.2605,22.2605,8100.0
2014-01-07 13:25:00,28.79,28.8,28.75,28.75,9400.0,22.2605,22.2683,22.2296,22.2296,9400.0
2014-01-07 13:30:00,28.75,28.77,28.73,28.73,21000.0,22.2296,22.2451,22.2141,22.2141,21000.0
2014-01-07 13:35:00,28.73,28.78,28.73,28.77,24200.0,22.2141,22.2528,22.2141,22.2451,24200.0
2014-01-07 13:40:00,28.77,28.79,28.76,28.76,12800.0,22.2451,22.2605,22.2373,22.2373,12800.0
2014-01-07 13:45:00,28.76,28.77,28.74,28.75,9900.0,22.2373,22.2451,22.2219,22.2296,9900.0
2014-01-07 13:50:00,28.75,28.75,28.73,28.73,19400.0,22.2296,22.2296,22.2141,22.2141,19400.0
2014-01-07 13:55:00,28.73,28.76,28.73,28.76,9500.0,22.2141,22.2373,22.2141,22.2373,9500.0
2014-01-07 14:00:00,28.76,28.81,28.75,28.76,68300.0,22.2373,22.276,22.2296,22.2373,68300.0
2014-01-07 14:05:00,28.76,28.76,28.75,28.75,38100.0,22.2373,22.2373,22.2296,22.2296,38100.0
2014-01-07 14:10:00,28.75,28.76,28.75,28.76,18700.0,22.2296,22.2373,22.2296,22.2373,18700.0
2014-01-07 14:15:00,28.75,28.75,28.69,28.71,41800.0,22.2296,22.2296,22.1832,22.1987,41800.0
2014-01-07 14:20:00,28.71,28.75,28.7,28.73,27100.0,22.1987,22.2296,22.1909,22.2141,27100.0
2014-01-07 14:25:00,28.73,28.76,28.68,28.7,77500.0,22.2141,22.2373,22.1755,22.1909,77500.0
2014-01-07 14:30:00,28.7,28.72,28.67,28.67,38700.0,22.1909,22.2064,22.1677,22.1677,38700.0
2014-01-07 14:35:00,28.68,28.71,28.68,28.69,25100.0,22.1755,22.1987,22.1755,22.1832,25100.0
2014-01-07 14:40:00,28.69,28.7,28.67,28.67,16800.0,22.1832,22.1909,22.1677,22.1677,16800.0
2014-01-07 14:45:00,28.67,28.68,28.63,28.68,26700.0,22.1677,22.1755,22.1368,22.1755,26700.0
2014-01-07 14:50:00,28.68,28.7,28.67,28.7,20900.0,22.1755,22.1909,22.1677,22.1909,20900.0
2014-01-07 14:55:00,28.69,28.7,28.67,28.69,17000.0,22.1832,22.1909,22.1677,22.1832,17000.0
2014-01-07 15:00:00,28.69,28.69,28.67,28.68,27600.0,22.1832,22.1832,22.1677,22.1755,27600.0
2014-01-07 15:05:00,28.68,28.69,28.63,28.64,66200.0,22.1755,22.1832,22.1368,22.1445,66200.0
2014-01-07 15:10:00,28.64,28.66,28.61,28.61,25700.0,22.1445,22.16,22.1213,22.1213,25700.0
2014-01-07 15:15:00,28.62,28.65,28.61,28.62,28200.0,22.1291,22.1523,22.1213,22.1291,28200.0
2014-01-07 15:20:00,28.62,28.64,28.62,28.63,25700.0,22.1291,22.1445,22.1291,22.1368,25700.0
2014-01-07 15:25:00,28.63,28.64,28.61,28.62,54200.0,22.1368,22.1445,22.1213,22.1291,54200.0
2014-01-07 15:30:00,28.61,28.65,28.61,28.62,94900.0,22.1213,22.1523,22.1213,22.1291,94900.0
2014-01-07 15:35:00,28.62,28.63,28.59,28.62,64300.0,22.1291,22.1368,22.1059,22.1291,64300.0
2014-01-07 15:40:00,28.62,28.68,28.62,28.67,82200.0,22.1291,22.1755,22.1291,22.1677,82200.0
2014-01-07 15:45:00,28.68,28.69,28.67,28.68,59000.0,22.1755,22.1832,22.1677,22.1755,59000.0
2014-01-07 15:50:00,28.68,28.71,28.66,28.67,91700.0,22.1755,22.1987,22.16,22.1677,91700.0
2014-01-07 15:55:00,28.67,28.68,28.62,28.65,225500.0,22.1677,22.1755,22.1291,22.1523,225500.0
2014-01-08 09:30:00,28.64,28.68,28.56,28.64,45000.0,22.1445,22.1755,22.0827,22.1445,45000.0
2014-01-08 09:35:00,28.64,28.64,28.54,28.63,35800.0,22.1445,22.1445,22.0672,22.1368,35800.0
2014-01-08 09:40:00,28.63,28.64,28.55,28.55,22900.0,22.1368,22.1445,22.075,22.075,22900.0
2014-01-08 09:45:00,28.56,28.59,28.54,28.58,78600.0,22.0827,22.1059,22.0672,22.0981,78600.0
2014-01-08 09:50:00,28.57,28.58,28.5,28.55,54500.0,22.0904,22.0981,22.0363,22.075,54500.0
2014-01-08 09:55:00,28.55,28.6,28.54,28.55,33800.0,22.075,22.1136,22.0672,22.075,33800.0
2014-01-08 10:00:00,28.55,28.58,28.54,28.56,34000.0,22.075,22.0981,22.0672,22.0827,34000.0
2014-01-08 10:05:00,28.56,28.6,28.56,28.58,19900.0,22.0827,22.1136,22.0827,22.0981,19900.0
2014-01-08 10:10:00,28.58,28.59,28.55,28.59,21000.0,22.0981,22.1059,22.075,22.1059,21000.0
2014-01-08 10:15:00,28.59,28.62,28.56,28.61,27800.0,22.1059,22.1291,22.0827,22.1213,27800.0
2014-01-08 10:20:00,28.6,28.69,28.6,28.61,30200.0,22.1136,22.1832,22.1136,22.1213,30200.0
2014-01-08 10:25:00,28.61,28.63,28.58,28.59,62300.0,22.1213,22.1368,22.0981,22.1059,62300.0
2014-01-08 10:30:00,28.58,28.59,28.52,28.54,49200.0,22.0981,22.1059,22.0518,22.0672,49200.0
2014-01-08 10:35:00,28.54,28.57,28.53,28.54,48400.0,22.0672,22.0904,22.0595,22.0672,48400.0
2014-01-08 10:40:00,28.54,28.54,28.5,28.5,35100.0,22.0672,22.0672,22.0363,22.0363,35100.0
2014-01-08 10:45:00,28.51,28.54,28.5,28.51,26700.0,22.044,22.0672,22.0363,22.044,26700.0
2014-01-08 10:50:00,28.52,28.57,28.52,28.55,19000.0,22.0518,22.0904,22.0518,22.075,19000.0
2014-01-08 10:55:00,28.56,28.6,28.54,28.59,9200.0,22.0827,22.1136,22.0672,22.1059,9200.0
2014-01-08 11:00:00,28.59,28.6,28.58,28.6,8600.0,22.1059,22.1136,22.0981,22.1136,8600.0
2014-01-08 11:05:00,28.59,28.6,28.48,28.5,111600.0,22.1059,22.1136,22.0208,22.0363,111600.0
2014-01-08 11:10:00,28.5,28.5,28.46,28.5,33800.0,22.0363,22.0363,22.0054,22.0363,33800.0
2014-01-08 11:15:00,28.5,28.51,28.43,28.45,66500.0,22.0363,22.044,21.9822,21.9976,66500.0
2014-01-08 11:20:00,28.45,28.47,28.45,28.47,15100.0,21.9976,22.0131,21.9976,22.0131,15100.0
2014-01-08 11:25:00,28.48,28.57,28.47,28.57,22600.0,22.0208,22.0904,22.0131,22.0904,22600.0
2014-01-08 11:30:00,28.57,28.64,28.56,28.64,40700.0,22.0904,22.1445,22.0827,22.1445,40700.0
2014-01-08 11:35:00,28.64,28.74,28.64,28.74,37300.0,22.1445,22.2219,22.1445,22.2219,37300.0
2014-01-08 11:40:00,28.73,28.81,28.73,28.77,34900.0,22.2141,22.276,22.2141,22.2451,34900.0
2014-01-08 11:45:00,28.77,28.77,28.69,28.75,26200.0,22.2451,22.2451,22.1832,22.2296,26200.0
2014-01-08 11:50:00,28.75,28.81,28.75,28.81,27400.0,22.2296,22.276,22.2296,22.276,27400.0
2014-01-08 11:55:00,28.81,28.84,28.78,28.8,90200.0,22.276,22.2992,22.2528,22.2683,90200.0
2014-01-08 12:00:00,28.79,28.81,28.75,28.76,32300.0,22.2605,22.276,22.2296,22.2373,32300.0
2014-01-08 12:05:00,28.76,28.78,28.76,28.77,6700.0,22.2373,22.2528,22.2373,22.2451,6700.0
2014-01-08 12:10:00,28.76,28.77,28.7,28.7,21700.0,22.2373,22.2451,22.1909,22.1909,21700.0
2014-01-08 12:15:00,28.7,28.72,28.68,28.71,12400.0,22.1909,22.2064,22.1755,22.1987,12400.0
2014-01-08 12:20:00,28.72,28.74,28.67,28.69,28700.0,22.2064,22.2219,22.1677,22.1832,28700.0
2014-01-08 12:25:00,28.69,28.7,28.58,28.6,37600.0,22.1832,22.1909,22.0981,22.1136,37600.0
2014-01-08 12:30:00,28.6,28.62,28.56,28.56,25500.0,22.1136,22.1291,22.0827,22.0827,25500.0
2014-01-08 12:35:00,28.56,28.59,28.52,28.54,43100.0,22.0827,22.1059,22.0518,22.0672,43100.0
2014-01-08 12:40:00,28.53,28.54,28.51,28.53,38800.0,22.0595,22.0672,22.044,22.0595,38800.0
2014-01-08 12:45:00,28.54,28.6,28.54,28.6,12800.0,22.0672,22.1136,22.0672,22.1136,12800.0
2014-01-08 12:50:00,28.6,28.64,28.6,28.63,6700.0,22.1136,22.1445,22.1136,22.1368,6700.0
2014-01-08 12:55:00,28.63,28.64,28.6,28.63,47600.0,22.1368,22.1445,22.1136,22.1368,47600.0
2014-01-08 13:00:00,28.62,28.63,28.59,28.6,12700.0,22.1291,22.1368,22.1059,22.1136,12700.0
2014-01-08 13:05:00,28.6,28.63,28.6,28.6,9300.0,22.1136,22.1368,22.1136,22.1136,9300.0
2014-01-08 13:10:00,28.61,28.63,28.6,28.62,8700.0,22.1213,22.1368,22.1136,22.1291,8700.0
2014-01-08 13:15:00,28.63,28.64,28.59,28.6,26000.0,22.1368,22.1445,22.1059,22.1136,26000.0
2014-01-08 13:20:00,28.59,28.61,28.57,28.59,10600.0,22.1059,22.1213,22.0904,22.1059,10600.0
2014-01-08 13:25:00,28.6,28.65,28.6,28.64,10400.0,22.1136,22.1523,22.1136,22.1445,10400.0
2014-01-08 13:30:00,28.65,28.66,28.6,28.61,30300.0,22.1523,22.16,22.1136,22.1213,30300.0
2014-01-08 13:35:00,28.6,28.6,28.57,28.6,48900.0,22.1136,22.1136,22.0904,22.1136,48900.0
2014-01-08 13:40:00,28.6,28.61,28.55,28.56,44400.0,22.1136,22.1213,22.075,22.0827,44400.0
2014-01-08 13:45:00,28.56,28.56,28.48,28.5,40700.0,22.0827,22.0827,22.0208,22.0363,40700.0
2014-01-08 13:50:00,28.49,28.51,28.47,28.48,37200.0,22.0286,22.044,22.0131,22.0208,37200.0
2014-01-08 13:55:00,28.49,28.49,28.42,28.45,41700.0,22.0286,22.0286,21.9744,21.9976,41700.0
2014-01-08 14:00:00,28.45,28.62,28.43,28.61,198300.0,21.9976,22.1291,21.9822,22.1213,198300.0
2014-01-08 14:05:00,28.62,28.65,28.51,28.51,32200.0,22.1291,22.1523,22.044,22.044,32200.0
2014-01-08 14:10:00,28.51,28.59,28.49,28.59,36100.0,22.044,22.1059,22.0286,22.1059,36100.0
2014-01-08 14:15:00,28.59,28.68,28.55,28.64,108000.0,22.1059,22.1755,22.075,22.1445,108000.0
2014-01-08 14:20:00,28.64,28.67,28.58,28.58,56900.0,22.1445,22.1677,22.0981,22.0981,56900.0
2014-01-08 14:25:00,28.59,28.62,28.57,28.59,101300.0,22.1059,22.1291,22.0904,22.1059,101300.0
2014-01-08 14:30:00,28.59,28.6,28.57,28.58,86100.0,22.1059,22.1136,22.0904,22.0981,86100.0
2014-01-08 14:35:00,28.58,28.59,28.53,28.54,61000.0,22.0981,22.1059,22.0595,22.0672,61000.0
2014-01-08 14:40:00,28.54,28.56,28.53,28.56,18100.0,22.0672,22.0827,22.0595,22.0827,18100.0
2014-01-08 14:45:00,28.55,28.55,28.53,28.53,25300.0,22.075,22.075,22.0595,22.0595,25300.0
2014-01-08 14:50:00,28.54,28.56,28.53,28.55,22000.0,22.0672,22.0827,22.0595,22.075,22000.0
2014-01-08 14:55:00,28.55,28.58,28.54,28.56,42400.0,22.075,22.0981,22.0672,22.0827,42400.0
2014-01-08 15:00:00,28.57,28.57,28.53,28.54,35700.0,22.0904,22.0904,22.0595,22.0672,35700.0
2014-01-08 15:05:00,28.54,28.54,28.49,28.51,107700.0,22.0672,22.0672,22.0286,22.044,107700.0
2014-01-08 15:10:00,28.51,28.53,28.49,28.51,68300.0,22.044,22.0595,22.0286,22.044,68300.0
2014-01-08 15:15:00,28.5,28.52,28.48,28.49,156800.0,22.0363,22.0518,22.0208,22.0286,156800.0
2014-01-08 15:20:00,28.49,28.5,28.41,28.44,107400.0,22.0286,22.0363,21.9667,21.9899,107400.0
2014-01-08 15:25:00,28.44,28.46,28.42,28.45,97300.0,21.9899,22.0054,21.9744,21.9976,97300.0
2014-01-08 15:30:00,28.45,28.46,28.43,28.44,80900.0,21.9976,22.0054,21.9822,21.9899,80900.0
2014-01-08 15:35:00,28.44,28.48,28.44,28.46,51600.0,21.9899,22.0208,21.9899,22.0054,51600.0
2014-01-08 15:40:00,28.46,28.46,28.44,28.45,58000.0,22.0054,22.0054,21.9899,21.9976,58000.0
2014-01-08 15:45:00,28.46,28.46,28.43,28.46,124800.0,22.0054,22.0054,21.9822,22.0054,124800.0
2014-01-08 15:50:00,28.46,28.46,28.43,28.45,86400.0,22.0054,22.0054,21.9822,21.9976,86400.0
2014-01-08 15:55:00,28.45,28.46,28.44,28.44,221100.0,21.9976,22.0054,21.9899,21.9899,221100.0
2014-01-09 09:30:00,28.49,28.58,28.37,28.38,48400.0,22.0286,22.0981,21.9358,21.9435,48400.0
2014-01-09 09:35:00,28.39,28.39,28.29,28.31,26300.0,21.9512,21.9512,21.8739,21.8894,26300.0
2014-01-09 09:40:00,28.32,28.4,28.31,28.37,42100.0,21.8971,21.959,21.8894,21.9358,42100.0
2014-01-09 09:45:00,28.37,28.38,28.26,28.31,43200.0,21.9358,21.9435,21.8507,21.8894,43200.0
2014-01-09 09:50:00,28.3,28.38,28.3,28.37,32300.0,21.8817,21.9435,21.8817,21.9358,32300.0
2014-01-09 09:55:00,28.37,28.39,28.32,28.33,52100.0,21.9358,21.9512,21.8971,21.9048,52100.0
2014-01-09 10:00:00,28.33,28.4,28.33,28.4,65700.0,21.9048,21.959,21.9048,21.959,65700.0
2014-01-09 10:05:00,28.4,28.41,28.36,28.37,175500.0,21.959,21.9667,21.928,21.9358,175500.0
2014-01-09 10:10:00,28.38,28.41,28.35,28.37,92500.0,21.9435,21.9667,21.9203,21.9358,92500.0
2014-01-09 10:15:00,28.36,28.37,28.35,28.36,51200.0,21.928,21.9358,21.9203,21.928,51200.0
2014-01-09 10:20:00,28.36,28.38,28.31,28.32,177800.0,21.928,21.9435,21.8894,21.8971,177800.0
2014-01-09 10:25:00,28.32,28.36,28.3,28.35,40000.0,21.8971,21.928,21.8817,21.9203,40000.0
2014-01-09 10:30:00,28.35,28.37,28.35,28.37,72600.0,21.9203,21.9358,21.9203,21.9358,72600.0
2014-01-09 10:35:00,28.36,28.37,28.34,28.36,49100.0,21.928,21.9358,21.9126,21.928,49100.0
2014-01-09 10:40:00,28.37,28.37,28.33,28.34,37900.0,21.9358,21.9358,21.9048,21.9126,37900.0
2014-01-09 10:45:00,28.33,28.34,28.29,28.29,29000.0,21.9048,21.9126,21.8739,21.8739,29000.0
2014-01-09 10:50:00,28.29,28.31,28.27,28.29,145700.0,21.8739,21.8894,21.8585,21.8739,145700.0
2014-01-09 10:55:00,28.29,28.3,28.25,28.26,168300.0,21.8739,21.8817,21.843,21.8507,168300.0
2014-01-09 11:00:00,28.26,28.27,28.24,28.26,48300.0,21.8507,21.8585,21.8353,21.8507,48300.0
2014-01-09 11:05:00,28.26,28.27,28.25,28.27,71400.0,21.8507,21.8585,21.843,21.8585,71400.0
2014-01-09 11:10:00,28.27,28.27,28.25,28.26,46700.0,21.8585,21.8585,21.843,21.8507,46700.0
2014-01-09 11:15:00,28.27,28.27,28.24,28.25,30700.0,21.8585,21.8585,21.8353,21.843,30700.0
2014-01-09 11:20:00,28.25,28.28,28.24,28.27,40100.0,21.843,21.8662,21.8353,21.8585,40100.0
2014-01-09 11:25:00,28.27,28.28,28.25,28.26,51200.0,21.8585,21.8662,21.843,21.8507,51200.0
2014-01-09 11:30:00,28.26,28.26,28.24,28.25,30700.0,21.8507,21.8507,21.8353,21.843,30700.0
2014-01-09 11:35:00,28.25,28.28,28.23,28.26,45700.0,21.843,21.8662,21.8275,21.8507,45700.0
2014-01-09 11:40:00,28.26,28.26,28.17,28.18,31300.0,21.8507,21.8507,21.7811,21.7889,31300.0
2014-01-09 11:45:00,28.18,28.26,28.18,28.24,29600.0,21.7889,21.8507,21.7889,21.8353,29600.0
2014-01-09 11:50:00,28.24,28.24,28.16,28.18,35900.0,21.8353,21.8353,21.7734,21.7889,35900.0
2014-01-09 11:55:00,28.18,28.19,28.17,28.19,29200.0,21.7889,21.7966,21.7811,21.7966,29200.0
2014-01-09 12:00:00,28.2,28.22,28.18,28.2,26900.0,21.8043,21.8198,21.7889,21.8043,26900.0
2014-01-09 12:05:00,28.2,28.2,28.17,28.17,34500.0,21.8043,21.8043,21.7811,21.7811,34500.0
2014-01-09 12:10:00,28.17,28.18,28.13,28.14,46400.0,21.7811,21.7889,21.7502,21.7579,46400.0
2014-01-09 12:15:00,28.13,28.14,28.12,28.13,49100.0,21.7502,21.7579,21.7425,21.7502,49100.0
2014-01-09 12:20:00,28.13,28.15,28.1,28.11,82500.0,21.7502,21.7657,21.727,21.7347,82500.0
2014-01-09 12:25:00,28.12,28.12,28.07,28.07,60100.0,21.7425,21.7425,21.7038,21.7038,60100.0
2014-01-09 12:30:00,28.07,28.12,28.06,28.11,47000.0,21.7038,21.7425,21.6961,21.7347,47000.0
2014-01-09 12:35:00,28.12,28.2,28.11,28.16,75900.0,21.7425,21.8043,21.7347,21.7734,75900.0
2014-01-09 12:40:00,28.16,28.17,28.12,28.14,63400.0,21.7734,21.7811,21.7425,21.7579,63400.0
2014-01-09 12:45:00,28.14,28.19,28.13,28.18,53400.0,21.7579,21.7966,21.7502,21.7889,53400.0
2014-01-09 12:50:00,28.18,28.19,28.13,28.13,235000.0,21.7889,21.7966,21.7502,21.7502,235000.0
2014-01-09 12:55:00,28.14,28.16,28.11,28.11,34700.0,21.7579,21.7734,21.7347,21.7347,34700.0
2014-01-09 13:00:00,28.11,28.12,28.1,28.11,43100.0,21.7347,21.7425,21.727,21.7347,43100.0
2014-01-09 13:05:00,28.1,28.13,28.07,28.1,53400.0,21.727,21.7502,21.7038,21.727,53400.0
2014-01-09 13:10:00,28.11,28.15,28.11,28.12,24300.0,21.7347,21.7657,21.7347,21.7425,24300.0
2014-01-09 13:15:00,28.12,28.12,28.06,28.07,27600.0,21.7425,21.7425,21.6961,21.7038,27600.0
2014-01-09 13:20:00,28.06,28.07,28.03,28.07,52000.0,21.6961,21.7038,21.6729,21.7038,52000.0
2014-01-09 13:25:00,28.07,28.11,28.07,28.11,20800.0,21.7038,21.7347,21.7038,21.7347,20800.0
2014-01-09 13:30:00,28.11,28.11,28.1,28.11,15800.0,21.7347,21.7347,21.727,21.7347,15800.0
2014-01-09 13:35:00,28.1,28.11,28.05,28.05,41400.0,21.727,21.7347,21.6884,21.6884,41400.0
2014-01-09 13:40:00,28.05,28.09,28.05,28.05,38200.0,21.6884,21.7193,21.6884,21.6884,38200.0
2014-01-09 13:45:00,28.05,28.06,28.04,28.05,31300.0,21.6884,21.6961,21.6806,21.6884,31300.0
2014-01-09 13:50:00,28.04,28.05,27.98,27.98,54100.0,21.6806,21.6884,21.6342,21.6342,54100.0
2014-01-09 13:55:00,27.99,28.0,27.94,27.94,136200.0,21.642,21.6497,21.6033,21.6033,136200.0
2014-01-09 14:00:00,27.95,27.95,27.91,27.92,21200.0,21.611,21.611,21.5801,21.5878,21200.0
2014-01-09 14:05:00,27.92,27.92,27.82,27.84,72300.0,21.5878,21.5878,21.5105,21.526,72300.0
2014-01-09 14:10:00,27.84,27.94,27.83,27.94,162500.0,21.526,21.6033,21.5182,21.6033,162500.0
2014-01-09 14:15:00,27.95,27.99,27.93,27.98,74500.0,21.611,21.642,21.5956,21.6342,74500.0
2014-01-09 14:20:00,27.97,28.07,27.97,28.07,51200.0,21.6265,21.7038,21.6265,21.7038,51200.0
2014-01-09 14:25:00,28.07,28.07,28.01,28.01,28700.0,21.7038,21.7038,21.6574,21.6574,28700.0
2014-01-09 14:30:00,28.01,28.03,28.0,28.02,28800.0,21.6574,21.6729,21.6497,21.6652,28800.0
2014-01-09 14:35:00,28.02,28.03,27.99,28.01,31300.0,21.6652,21.6729,21.642,21.6574,31300.0
2014-01-09 14:40:00,28.0,28.03,28.0,28.03,66200.0,21.6497,21.6729,21.6497,21.6729,66200.0
2014-01-09 14:45:00,28.04,28.04,28.03,28.04,8700.0,21.6806,21.6806,21.6729,21.6806,8700.0
2014-01-09 14:50:00,28.03,28.04,28.0,28.03,47500.0,21.6729,21.6806,21.6497,21.6729,47500.0
2014-01-09 14:55:00,28.03,28.03,27.99,28.0,35600.0,21.6729,21.6729,21.642,21.6497,35600.0
2014-01-09 15:00:00,28.0,28.01,28.0,28.01,23800.0,21.6497,21.6574,21.6497,21.6574,23800.0
2014-01-09 15:05:00,28.01,28.05,27.99,28.05,59100.0,21.6574,21.6884,21.642,21.6884,59100.0
2014-01-09 15:10:00,28.05,28.06,28.04,28.05,122200.0,21.6884,21.6961,21.6806,21.6884,122200.0
2014-01-09 15:15:00,28.05,28.08,28.04,28.07,82400.0,21.6884,21.7115,21.6806,21.7038,82400.0
2014-01-09 15:20:00,28.07,28.13,28.07,28.09,51500.0,21.7038,21.7502,21.7038,21.7193,51500.0
2014-01-09 15:25:00,28.09,28.15,28.08,28.13,45600.0,21.7193,21.7657,21.7115,21.7502,45600.0
2014-01-09 15:30:00,28.13,28.13,28.06,28.06,37200.0,21.7502,21.7502,21.6961,21.6961,37200.0
2014-01-09 15:35:00,28.06,28.07,28.05,28.05,115300.0,21.6961,21.7038,21.6884,21.6884,115300.0
2014-01-09 15:40:00,28.05,28.1,28.05,28.1,48000.0,21.6884,21.727,21.6884,21.727,48000.0
2014-01-09 15:45:00,28.09,28.1,28.07,28.1,170000.0,21.7193,21.727,21.7038,21.727,170000.0
2014-01-09 15:50:00,28.1,28.12,28.08,28.1,95600.0,21.727,21.7425,21.7115,21.727,95600.0
2014-01-09 15:55:00,28.1,28.11,28.05,28.06,369100.0,21.727,21.7347,21.6884,21.6961,369100.0
2014-01-10 09:30:00,28.02,28.32,28.02,28.28,133000.0,21.6652,21.8971,21.6652,21.8662,133000.0
2014-01-10 09:35:00,28.3,28.41,28.16,28.2,122100.0,21.8817,21.9667,21.7734,21.8043,122100.0
2014-01-10 09:40:00,28.2,28.32,28.2,28.22,81100.0,21.8043,21.8971,21.8043,21.8198,81100.0
2014-01-10 09:45:00,28.22,28.27,28.2,28.21,102700.0,21.8198,21.8585,21.8043,21.8121,102700.0
2014-01-10 09:50:00,28.2,28.32,28.2,28.27,103300.0,21.8043,21.8971,21.8043,21.8585,103300.0
2014-01-10 09:55:00,28.27,28.35,28.26,28.33,78300.0,21.8585,21.9203,21.8507,21.9048,78300.0
2014-01-10 10:00:00,28.33,28.33,28.26,28.26,112000.0,21.9048,21.9048,21.8507,21.8507,112000.0
2014-01-10 10:05:00,28.26,28.27,28.23,28.23,56700.0,21.8507,21.8585,21.8275,21.8275,56700.0
2014-01-10 10:10:00,28.24,28.3,28.23,28.3,36900.0,21.8353,21.8817,21.8275,21.8817,36900.0
2014-01-10 10:15:00,28.3,28.32,28.26,28.3,63600.0,21.8817,21.8971,21.8507,21.8817,63600.0
2014-01-10 10:20:00,28.31,28.33,28.27,28.28,85900.0,21.8894,21.9048,21.8585,21.8662,85900.0
2014-01-10 10:25:00,28.28,28.31,28.28,28.29,143500.0,21.8662,21.8894,21.8662,21.8739,143500.0
2014-01-10 10:30:00,28.3,28.32,28.27,28.29,61700.0,21.8817,21.8971,21.8585,21.8739,61700.0
2014-01-10 10:35:00,28.29,28.32,28.28,28.32,36500.0,21.8739,21.8971,21.8662,21.8971,36500.0
2014-01-10 10:40:00,28.32,28.32,28.29,28.31,51500.0,21.8971,21.8971,21.8739,21.8894,51500.0
2014-01-10 10:45:00,28.3,28.33,28.3,28.31,52300.0,21.8817,21.9048,21.8817,21.8894,52300.0
2014-01-10 10:50:00,28.3,28.33,28.28,28.28,34200.0,21.8817,21.9048,21.8662,21.8662,34200.0
2014-01-10 10:55:00,28.27,28.36,28.27,28.3,205800.0,21.8585,21.928,21.8585,21.8817,205800.0
2014-01-10 11:00:00,28.3,28.33,28.29,28.29,53000.0,21.8817,21.9048,21.8739,21.8739,53000.0
2014-01-10 11:05:00,28.3,28.3,28.26,28.28,54900.0,21.8817,21.8817,21.8507,21.8662,54900.0
2014-01-10 11:10:00,28.28,28.29,28.23,28.26,39400.0,21.8662,21.8739,21.8275,21.8507,39400.0
2014-01-10 11:15:00,28.25,28.29,28.23,28.23,38200.0,21.843,21.8739,21.8275,21.8275,38200.0
2014-01-10 11:20:00,28.23,28.26,28.21,28.26,56600.0,21.8275,21.8507,21.8121,21.8507,56600.0
2014-01-10 11:25:00,28.26,28.26,28.21,28.22,62700.0,21.8507,21.8507,21.8121,21.8198,62700.0
2014-01-10 11:30:00,28.22,28.22,28.13,28.17,42700.0,21.8198,21.8198,21.7502,21.7811,42700.0
2014-01-10 11:35:00,28.17,28.18,28.1,28.18,48800.0,21.7811,21.7889,21.727,21.7889,48800.0
2014-01-10 11:40:00,28.18,28.18,28.11,28.11,21200.0,21.7889,21.7889,21.7347,21.7347,21200.0
2014-01-10 11:45:00,28.1,28.15,28.1,28.13,74800.0,21.727,21.7657,21.727,21.7502,74800.0
2014-01-10 11:50:00,28.13,28.14,28.07,28.11,87400.0,21.7502,21.7579,21.7038,21.7347,87400.0
2014-01-10 11:55:00,28.11,28.13,28.1,28.11,72200.0,21.7347,21.7502,21.727,21.7347,72200.0
2014-01-10 12:00:00,28.1,28.11,28.09,28.1,51400.0,21.727,21.7347,21.7193,21.727,51400.0
2014-01-10 12:05:00,28.1,28.11,28.09,28.1,47900.0,21.727,21.7347,21.7193,21.727,47900.0
2014-01-10 12:10:00,28.09,28.1,28.05,28.07,32300.0,21.7193,21.727,21.6884,21.7038,32300.0
2014-01-10 12:15:00,28.07,28.15,28.07,28.12,88500.0,21.7038,21.7657,21.7038,21.7425,88500.0
2014-01-10 12:20:00,28.13,28.13,28.09,28.09,53800.0,21.7502,21.7502,21.7193,21.7193,53800.0
2014-01-10 12:25:00,28.09,28.12,28.09,28.09,56700.0,21.7193,21.7425,21.7193,21.7193,56700.0
2014-01-10 12:30:00,28.09,28.1,28.09,28.09,22300.0,21.7193,21.727,21.7193,21.7193,22300.0
2014-01-10 12:35:00,28.09,28.09,28.03,28.04,47600.0,21.7193,21.7193,21.6729,21.6806,47600.0
2014-01-10 12:40:00,28.03,28.05,28.01,28.01,54200.0,21.6729,21.6884,21.6574,21.6574,54200.0
2014-01-10 12:45:00,28.02,28.06,27.97,27.97,51500.0,21.6652,21.6961,21.6265,21.6265,51500.0
2014-01-10 12:50:00,27.98,28.01,27.98,27.99,55600.0,21.6342,21.6574,21.6342,21.642,55600.0
2014-01-10 12:55:00,27.99,27.99,27.93,27.95,39000.0,21.642,21.642,21.5956,21.611,39000.0
2014-01-10 13:00:00,27.95,28.0,27.95,28.0,40100.0,21.611,21.6497,21.611,21.6497,40100.0
2014-01-10 13:05:00,28.0,28.01,27.99,28.0,47400.0,21.6497,21.6574,21.642,21.6497,47400.0
2014-01-10 13:10:00,28.0,28.01,27.99,28.01,27800.0,21.6497,21.6574,21.642,21.6574,27800.0
2014-01-10 13:15:00,28.01,28.07,28.0,28.07,45400.0,21.6574,21.7038,21.6497,21.7038,45400.0
2014-01-10 13:20:00,28.07,28.07,28.05,28.06,11500.0,21.7038,21.7038,21.6884,21.6961,11500.0
2014-01-10 13:25:00,28.05,28.06,28.04,28.05,23400.0,21.6884,21.6961,21.6806,21.6884,23400.0
2014-01-10 13:30:00,28.05,28.05,28.04,28.05,10200.0,21.6884,21.6884,21.6806,21.6884,10200.0
2014-01-10 13:35:00,28.04,28.05,28.04,28.04,14000.0,21.6806,21.6884,21.6806,21.6806,14000.0
2014-01-10 13:40:00,28.05,28.2,28.04,28.2,76500.0,21.6884,21.8043,21.6806,21.8043,76500.0
2014-01-10 13:45:00,28.2,28.2,28.14,28.15,44200.0,21.8043,21.8043,21.7579,21.7657,44200.0
2014-01-10 13:50:00,28.14,28.14,28.12,28.13,17400.0,21.7579,21.7579,21.7425,21.7502,17400.0
2014-01-10 13:55:00,28.12,28.13,28.05,28.05,38400.0,21.7425,21.7502,21.6884,21.6884,38400.0
2014-01-10 14:00:00,28.06,28.07,28.05,28.06,25800.0,21.6961,21.7038,21.6884,21.6961,25800.0
2014-01-10 14:05:00,28.06,28.08,28.06,28.06,25300.0,21.6961,21.7115,21.6961,21.6961,25300.0
2014-01-10 14:10:00,28.06,28.07,28.03,28.04,26500.0,21.6961,21.7038,21.6729,21.6806,26500.0
2014-01-10 14:15:00,28.03,28.04,28.0,28.01,36900.0,21.6729,21.6806,21.6497,21.6574,36900.0
2014-01-10 14:20:00,28.0,28.02,28.0,28.0,38100.0,21.6497,21.6652,21.6497,21.6497,38100.0
2014-01-10 14:25:00,28.01,28.01,27.99,28.01,54600.0,21.6574,21.6574,21.642,21.6574,54600.0
2014-01-10 14:30:00,28.0,28.06,28.0,28.06,37000.0,21.6497,21.6961,21.6497,21.6961,37000.0
2014-01-10 14:35:00,28.06,28.06,28.03,28.05,35200.0,21.6961,21.6961,21.6729,21.6884,35200.0
2014-01-10 14:40:00,28.04,28.05,28.0,28.0,22900.0,21.6806,21.6884,21.6497,21.6497,22900.0
2014-01-10 14:45:00,28.0,28.01,28.0,28.0,58200.0,21.6497,21.6574,21.6497,21.6497,58200.0
2014-01-10 14:50:00,28.01,28.01,27.99,28.0,43800.0,21.6574,21.6574,21.642,21.6497,43800.0
2014-01-10 14:55:00,28.01,28.01,28.0,28.01,67700.0,21.6574,21.6574,21.6497,21.6574,67700.0
2014-01-10 15:00:00,28.0,28.05,28.0,28.05,55300.0,21.6497,21.6884,21.6497,21.6884,55300.0
2014-01-10 15:05:00,28.05,28.1,28.04,28.1,24600.0,21.6884,21.727,21.6806,21.727,24600.0
2014-01-10 15:10:00,28.1,28.1,28.05,28.08,35900.0,21.727,21.727,21.6884,21.7115,35900.0
2014-01-10 15:15:00,28.08,28.08,28.03,28.04,52800.0,21.7115,21.7115,21.6729,21.6806,52800.0
2014-01-10 15:20:00,28.04,28.04,28.03,28.04,15900.0,21.6806,21.6806,21.6729,21.6806,15900.0
2014-01-10 15:25:00,28.04,28.06,28.03,28.06,57900.0,21.6806,21.6961,21.6729,21.6961,57900.0
2014-01-10 15:30:00,28.06,28.06,28.03,28.03,56000.0,21.6961,21.6961,21.6729,21.6729,56000.0
2014-01-10 15:35:00,28.04,28.07,28.04,28.05,102400.0,21.6806,21.7038,21.6806,21.6884,102400.0
2014-01-10 15:40:00,28.05,28.06,28.05,28.05,34400.0,21.6884,21.6961,21.6884,21.6884,34400.0
2014-01-10 15:45:00,28.05,28.06,28.04,28.05,205100.0,21.6884,21.6961,21.6806,21.6884,205100.0
2014-01-10 15:50:00,28.05,28.06,28.03,28.04,139300.0,21.6884,21.6961,21.6729,21.6806,139300.0
2014-01-10 15:55:00,28.05,28.07,28.03,28.07,230500.0,21.6884,21.7038,21.6729,21.7038,230500.0
2014-01-13 09:30:00,27.94,28.08,27.89,28.08,51300.0,21.6033,21.7115,21.5646,21.7115,51300.0
2014-01-13 09:35:00,28.04,28.05,28.0,28.01,35100.0,21.6806,21.6884,21.6497,21.6574,35100.0
2014-01-13 09:40:00,28.01,28.06,27.99,28.03,34300.0,21.6574,21.6961,21.642,21.6729,34300.0
2014-01-13 09:45:00,28.04,28.08,27.98,28.01,40700.0,21.6806,21.7115,21.6342,21.6574,40700.0
2014-01-13 09:50:00,28.01,28.03,27.98,28.01,27700.0,21.6574,21.6729,21.6342,21.6574,27700.0
2014-01-13 09:55:00,28.02,28.03,27.99,28.0,35200.0,21.6652,21.6729,21.642,21.6497,35200.0
2014-01-13 10:00:00,28.0,28.04,27.91,28.01,45500.0,21.6497,21.6806,21.5801,21.6574,45500.0
2014-01-13 10:05:00,28.03,28.05,27.99,28.0,17800.0,21.6729,21.6884,21.642,21.6497,17800.0
2014-01-13 10:10:00,28.0,28.01,27.9,27.94,19600.0,21.6497,21.6574,21.5724,21.6033,19600.0
2014-01-13 10:15:00,27.94,27.95,27.92,27.94,30600.0,21.6033,21.611,21.5878,21.6033,30600.0
2014-01-13 10:20:00,27.94,27.94,27.85,27.86,55000.0,21.6033,21.6033,21.5337,21.5414,55000.0
2014-01-13 10:25:00,27.87,27.92,27.86,27.86,21000.0,21.5492,21.5878,21.5414,21.5414,21000.0
2014-01-13 10:30:00,27.85,27.86,27.79,27.81,34500.0,21.5337,21.5414,21.4873,21.5028,34500.0
2014-01-13 10:35:00,27.81,27.82,27.74,27.76,47300.0,21.5028,21.5105,21.4487,21.4641,47300.0
2014-01-13 10:40:00,27.76,27.84,27.76,27.84,44200.0,21.4641,21.526,21.4641,21.526,44200.0
2014-01-13 10:45:00,27.84,27.88,27.83,27.83,28800.0,21.526,21.5569,21.5182,21.5182,28800.0
2014-01-13 10:50:00,27.83,27.86,27.79,27.85,44800.0,21.5182,21.5414,21.4873,21.5337,44800.0
2014-01-13 10:55:00,27.85,27.87,27.84,27.85,31900.0,21.5337,21.5492,21.526,21.5337,31900.0
2014-01-13 11:00:00,27.85,27.86,27.79,27.79,49900.0,21.5337,21.5414,21.4873,21.4873,49900.0
2014-01-13 11:05:00,27.8,27.81,27.74,27.8,31000.0,21.495,21.5028,21.4487,21.495,31000.0
2014-01-13 11:10:00,27.8,27.85,27.8,27.84,23200.0,21.495,21.5337,21.495,21.526,23200.0
2014-01-13 11:15:00,27.83,27.83,27.74,27.76,19600.0,21.5182,21.5182,21.4487,21.4641,19600.0
2014-01-13 11:20:00,27.77,27.8,27.77,27.8,13700.0,21.4719,21.495,21.4719,21.495,13700.0
2014-01-13 11:25:00,27.79,27.83,27.77,27.83,19100.0,21.4873,21.5182,21.4719,21.5182,19100.0
2014-01-13 11:30:00,27.83,27.88,27.83,27.87,48600.0,21.5182,21.5569,21.5182,21.5492,48600.0
2014-01-13 11:35:00,27.87,27.88,27.86,27.87,17100.0,21.5492,21.5569,21.5414,21.5492,17100.0
2014-01-13 11:40:00,27.87,27.88,27.83,27.83,32700.0,21.5492,21.5569,21.5182,21.5182,32700.0
2014-01-13 11:45:00,27.83,27.83,27.77,27.8,30600.0,21.5182,21.5182,21.4719,21.495,30600.0
2014-01-13 11:50:00,27.8,27.8,27.78,27.78,9400.0,21.495,21.495,21.4796,21.4796,9400.0
2014-01-13 11:55:00,27.77,27.79,27.75,27.79,142700.0,21.4719,21.4873,21.4564,21.4873,142700.0
2014-01-13 12:00:00,27.79,27.79,27.7,27.71,28100.0,21.4873,21.4873,21.4177,21.4255,28100.0
2014-01-13 12:05:00,27.7,27.78,27.69,27.76,47400.0,21.4177,21.4796,21.41,21.4641,47400.0
2014-01-13 12:10:00,27.75,27.76,27.71,27.71,26700.0,21.4564,21.4641,21.4255,21.4255,26700.0
2014-01-13 12:15:00,27.71,27.72,27.65,27.67,23500.0,21.4255,21.4332,21.3791,21.3945,23500.0
2014-01-13 12:20:00,27.66,27.67,27.64,27.66,43400.0,21.3868,21.3945,21.3713,21.3868,43400.0
2014-01-13 12:25:00,27.67,27.69,27.66,27.69,39600.0,21.3945,21.41,21.3868,21.41,39600.0
2014-01-13 12:30:00,27.68,27.71,27.66,27.71,38400.0,21.4023,21.4255,21.3868,21.4255,38400.0
2014-01-13 12:35:00,27.71,27.75,27.7,27.75,71800.0,21.4255,21.4564,21.4177,21.4564,71800.0
2014-01-13 12:40:00,27.75,27.76,27.74,27.76,31700.0,21.4564,21.4641,21.4487,21.4641,31700.0
2014-01-13 12:45:00,27.75,27.76,27.71,27.74,56300.0,21.4564,21.4641,21.4255,21.4487,56300.0
2014-01-13 12:50:00,27.73,27.74,27.66,27.67,22400.0,21.4409,21.4487,21.3868,21.3945,22400.0
2014-01-13 12:55:00,27.66,27.67,27.61,27.64,24800.0,21.3868,21.3945,21.3481,21.3713,24800.0
2014-01-13 13:00:00,27.64,27.64,27.61,27.63,32700.0,21.3713,21.3713,21.3481,21.3636,32700.0
2014-01-13 13:05:00,27.63,27.64,27.57,27.59,23000.0,21.3636,21.3713,21.3172,21.3327,23000.0
2014-01-13 13:10:00,27.59,27.61,27.59,27.61,25200.0,21.3327,21.3481,21.3327,21.3481,25200.0
2014-01-13 13:15:00,27.61,27.66,27.6,27.61,47000.0,21.3481,21.3868,21.3404,21.3481,47000.0
2014-01-13 13:20:00,27.61,27.63,27.58,27.63,30300.0,21.3481,21.3636,21.3249,21.3636,30300.0
2014-01-13 13:25:00,27.64,27.64,27.61,27.63,15300.0,21.3713,21.3713,21.3481,21.3636,15300.0
2014-01-13 13:30:00,27.63,27.63,27.55,27.55,35000.0,21.3636,21.3636,21.3017,21.3017,35000.0
2014-01-13 13:35:00,27.55,27.57,27.55,27.55,40900.0,21.3017,21.3172,21.3017,21.3017,40900.0
2014-01-13 13:40:00,27.55,27.62,27.55,27.57,31000.0,21.3017,21.3559,21.3017,21.3172,31000.0
2014-01-13 13:45:00,27.56,27.56,27.51,27.52,33900.0,21.3095,21.3095,21.2708,21.2786,33900.0
2014-01-13 13:50:00,27.53,27.55,27.5,27.55,38700.0,21.2863,21.3017,21.2631,21.3017,38700.0
2014-01-13 13:55:00,27.55,27.59,27.54,27.59,31100.0,21.3017,21.3327,21.294,21.3327,31100.0
2014-01-13 14:00:00,27.59,27.61,27.56,27.56,82400.0,21.3327,21.3481,21.3095,21.3095,82400.0
2014-01-13 14:05:00,27.55,27.57,27.51,27.52,57700.0,21.3017,21.3172,21.2708,21.2786,57700.0
2014-01-13 14:10:00,27.52,27.54,27.49,27.52,69200.0,21.2786,21.294,21.2554,21.2786,69200.0
2014-01-13 14:15:00,27.53,27.56,27.51,27.55,143700.0,21.2863,21.3095,21.2708,21.3017,143700.0
2014-01-13 14:20:00,27.55,27.61,27.55,27.56,77500.0,21.3017,21.3481,21.3017,21.3095,77500.0
2014-01-13 14:25:00,27.57,27.57,27.51,27.51,26800.0,21.3172,21.3172,21.2708,21.2708,26800.0
2014-01-13 14:30:00,27.51,27.51,27.47,27.5,32000.0,21.2708,21.2708,21.2399,21.2631,32000.0
2014-01-13 14:35:00,27.5,27.51,27.46,27.49,131100.0,21.2631,21.2708,21.2322,21.2554,131100.0
2014-01-13 14:40:00,27.5,27.54,27.5,27.54,29800.0,21.2631,21.294,21.2631,21.294,29800.0
2014-01-13 14:45:00,27.52,27.54,27.51,27.54,33000.0,21.2786,21.294,21.2708,21.294,33000.0
2014-01-13 14:50:00,27.54,27.54,27.49,27.5,47200.0,21.294,21.294,21.2554,21.2631,47200.0
2014-01-13 14:55:00,27.5,27.51,27.45,27.47,43100.0,21.2631,21.2708,21.2244,21.2399,43100.0
2014-01-13 15:00:00,27.47,27.47,27.43,27.44,35500.0,21.2399,21.2399,21.209,21.2167,35500.0
2014-01-13 15:05:00,27.43,27.44,27.37,27.42,100400.0,21.209,21.2167,21.1626,21.2012,100400.0
2014-01-13 15:10:00,27.43,27.48,27.43,27.48,41500.0,21.209,21.2476,21.209,21.2476,41500.0
2014-01-13 15:15:00,27.48,27.49,27.45,27.47,35000.0,21.2476,21.2554,21.2244,21.2399,35000.0
2014-01-13 15:20:00,27.47,27.48,27.44,27.46,44800.0,21.2399,21.2476,21.2167,21.2322,44800.0
2014-01-13 15:25:00,27.45,27.49,27.44,27.48,45100.0,21.2244,21.2554,21.2167,21.2476,45100.0
2014-01-13 15:30:00,27.49,27.49,27.44,27.44,48500.0,21.2554,21.2554,21.2167,21.2167,48500.0
2014-01-13 15:35:00,27.44,27.45,27.39,27.42,74300.0,21.2167,21.2244,21.178,21.2012,74300.0
2014-01-13 15:40:00,27.42,27.43,27.39,27.39,79900.0,21.2012,21.209,21.178,21.178,79900.0
2014-01-13 15:45:00,27.39,27.44,27.38,27.41,92800.0,21.178,21.2167,21.1703,21.1935,92800.0
2014-01-13 15:50:00,27.41,27.47,27.4,27.46,114000.0,21.1935,21.2399,21.1858,21.2322,114000.0
2014-01-13 15:55:00,27.45,27.49,27.43,27.47,275000.0,21.2244,21.2554,21.209,21.2399,275000.0
2014-01-14 09:30:00,27.42,27.57,27.41,27.49,57100.0,21.2012,21.3172,21.1935,21.2554,57100.0
2014-01-14 09:35:00,27.48,27.48,27.4,27.4,37400.0,21.2476,21.2476,21.1858,21.1858,37400.0
2014-01-14 09:40:00,27.41,27.46,27.4,27.46,73600.0,21.1935,21.2322,21.1858,21.2322,73600.0
2014-01-14 09:45:00,27.45,27.55,27.42,27.48,58800.0,21.2244,21.3017,21.2012,21.2476,58800.0
2014-01-14 09:50:00,27.48,27.57,27.48,27.55,32800.0,21.2476,21.3172,21.2476,21.3017,32800.0
2014-01-14 09:55:00,27.54,27.66,27.52,27.64,16700.0,21.294,21.3868,21.2786,21.3713,16700.0
2014-01-14 10:00:00,27.64,27.65,27.57,27.63,19200.0,21.3713,21.3791,21.3172,21.3636,19200.0
2014-01-14 10:05:00,27.64,27.64,27.59,27.6,38000.0,21.3713,21.3713,21.3327,21.3404,38000.0
2014-01-14 10:10:00,27.61,27.62,27.51,27.54,36900.0,21.3481,21.3559,21.2708,21.294,36900.0
2014-01-14 10:15:00,27.54,27.65,27.54,27.62,40400.0,21.294,21.3791,21.294,21.3559,40400.0
2014-01-14 10:20:00,27.62,27.65,27.61,27.61,45200.0,21.3559,21.3791,21.3481,21.3481,45200.0
2014-01-14 10:25:00,27.61,27.64,27.61,27.64,5200.0,21.3481,21.3713,21.3481,21.3713,5200.0
2014-01-14 10:30:00,27.65,27.68,27.64,27.66,66400.0,21.3791,21.4023,21.3713,21.3868,66400.0
2014-01-14 10:35:00,27.66,27.71,27.65,27.7,65100.0,21.3868,21.4255,21.3791,21.4177,65100.0
2014-01-14 10:40:00,27.7,27.71,27.69,27.69,26500.0,21.4177,21.4255,21.41,21.41,26500.0
2014-01-14 10:45:00,27.69,27.71,27.68,27.7,37300.0,21.41,21.4255,21.4023,21.4177,37300.0
2014-01-14 10:50:00,27.71,27.73,27.68,27.71,54200.0,21.4255,21.4409,21.4023,21.4255,54200.0
2014-01-14 10:55:00,27.7,27.73,27.67,27.68,29900.0,21.4177,21.4409,21.3945,21.4023,29900.0
2014-01-14 11:00:00,27.67,27.67,27.62,27.66,35500.0,21.3945,21.3945,21.3559,21.3868,35500.0
2014-01-14 11:05:00,27.67,27.68,27.65,27.66,12200.0,21.3945,21.4023,21.3791,21.3868,12200.0
2014-01-14 11:10:00,27.67,27.7,27.67,27.69,11800.0,21.3945,21.4177,21.3945,21.41,11800.0
2014-01-14 11:15:00,27.7,27.75,27.69,27.74,24800.0,21.4177,21.4564,21.41,21.4487,24800.0
2014-01-14 11:20:00,27.73,27.78,27.72,27.73,13700.0,21.4409,21.4796,21.4332,21.4409,13700.0
2014-01-14 11:25:00,27.73,27.74,27.71,27.71,16800.0,21.4409,21.4487,21.4255,21.4255,16800.0
2014-01-14 11:30:00,27.72,27.77,27.71,27.75,22000.0,21.4332,21.4719,21.4255,21.4564,22000.0
2014-01-14 11:35:00,27.75,27.77,27.71,27.73,14100.0,21.4564,21.4719,21.4255,21.4409,14100.0
2014-01-14 11:40:00,27.74,27.75,27.7,27.71,8900.0,21.4487,21.4564,21.4177,21.4255,8900.0
2014-01-14 11:45:00,27.71,27.73,27.7,27.7,19300.0,21.4255,21.4409,21.4177,21.4177,19300.0
2014-01-14 11:50:00,27.7,27.7,27.64,27.67,15700.0,21.4177,21.4177,21.3713,21.3945,15700.0
2014-01-14 11:55:00,27.67,27.67,27.65,27.67,19300.0,21.3945,21.3945,21.3791,21.3945,19300.0
2014-01-14 12:00:00,27.67,27.67,27.6,27.61,29700.0,21.3945,21.3945,21.3404,21.3481,29700.0
2014-01-14 12:05:00,27.6,27.6,27.57,27.59,39700.0,21.3404,21.3404,21.3172,21.3327,39700.0
2014-01-14 12:10:00,27.59,27.64,27.59,27.64,8800.0,21.3327,21.3713,21.3327,21.3713,8800.0
2014-01-14 12:15:00,27.64,27.66,27.64,27.66,6200.0,21.3713,21.3868,21.3713,21.3868,6200.0
2014-01-14 12:20:00,27.66,27.69,27.66,27.66,23900.0,21.3868,21.41,21.3868,21.3868,23900.0
2014-01-14 12:25:00,27.66,27.66,27.64,27.64,5900.0,21.3868,21.3868,21.3713,21.3713,5900.0
2014-01-14 12:30:00,27.64,27.71,27.64,27.7,70300.0,21.3713,21.4255,21.3713,21.4177,70300.0
2014-01-14 12:35:00,27.69,27.74,27.69,27.74,8800.0,21.41,21.4487,21.41,21.4487,8800.0
2014-01-14 12:40:00,27.73,27.73,27.7,27.71,27900.0,21.4409,21.4409,21.4177,21.4255,27900.0
2014-01-14 12:45:00,27.7,27.73,27.69,27.73,19100.0,21.4177,21.4409,21.41,21.4409,19100.0
2014-01-14 12:50:00,27.73,27.73,27.69,27.7,49200.0,21.4409,21.4409,21.41,21.4177,49200.0
2014-01-14 12:55:00,27.7,27.71,27.69,27.71,23200.0,21.4177,21.4255,21.41,21.4255,23200.0
2014-01-14 13:00:00,27.71,27.71,27.7,27.71,7000.0,21.4255,21.4255,21.4177,21.4255,7000.0
2014-01-14 13:05:00,27.71,27.72,27.7,27.72,7600.0,21.4255,21.4332,21.4177,21.4332,7600.0
2014-01-14 13:10:00,27.71,27.72,27.7,27.71,40900.0,21.4255,21.4332,21.4177,21.4255,40900.0
2014-01-14 13:15:00,27.71,27.71,27.69,27.71,40300.0,21.4255,21.4255,21.41,21.4255,40300.0
2014-01-14 13:20:00,27.71,27.74,27.7,27.73,24000.0,21.4255,21.4487,21.4177,21.4409,24000.0
2014-01-14 13:25:00,27.73,27.74,27.69,27.71,16200.0,21.4409,21.4487,21.41,21.4255,16200.0
2014-01-14 13:30:00,27.71,27.71,27.7,27.71,19400.0,21.4255,21.4255,21.4177,21.4255,19400.0
2014-01-14 13:35:00,27.71,27.71,27.65,27.68,32300.0,21.4255,21.4255,21.3791,21.4023,32300.0
2014-01-14 13:40:00,27.68,27.68,27.62,27.63,21300.0,21.4023,21.4023,21.3559,21.3636,21300.0
2014-01-14 13:45:00,27.63,27.63,27.58,27.61,29300.0,21.3636,21.3636,21.3249,21.3481,29300.0
2014-01-14 13:50:00,27.61,27.64,27.61,27.64,31300.0,21.3481,21.3713,21.3481,21.3713,31300.0
2014-01-14 13:55:00,27.63,27.64,27.61,27.62,10800.0,21.3636,21.3713,21.3481,21.3559,10800.0
2014-01-14 14:00:00,27.61,27.62,27.57,27.62,34800.0,21.3481,21.3559,21.3172,21.3559,34800.0
2014-01-14 14:05:00,27.62,27.64,27.62,27.63,13400.0,21.3559,21.3713,21.3559,21.3636,13400.0
2014-01-14 14:10:00,27.63,27.64,27.62,27.62,16400.0,21.3636,21.3713,21.3559,21.3559,16400.0
2014-01-14 14:15:00,27.61,27.62,27.6,27.61,16600.0,21.3481,21.3559,21.3404,21.3481,16600.0
2014-01-14 14:20:00,27.6,27.61,27.58,27.58,5600.0,21.3404,21.3481,21.3249,21.3249,5600.0
2014-01-14 14:25:00,27.59,27.6,27.59,27.6,10200.0,21.3327,21.3404,21.3327,21.3404,10200.0
2014-01-14 14:30:00,27.59,27.62,27.59,27.62,15100.0,21.3327,21.3559,21.3327,21.3559,15100.0
2014-01-14 14:35:00,27.61,27.63,27.61,27.63,5800.0,21.3481,21.3636,21.3481,21.3636,5800.0
2014-01-14 14:40:00,27.63,27.63,27.59,27.6,18500.0,21.3636,21.3636,21.3327,21.3404,18500.0
2014-01-14 14:45:00,27.6,27.61,27.59,27.61,8500.0,21.3404,21.3481,21.3327,21.3481,8500.0
2014-01-14 14:50:00,27.61,27.62,27.6,27.61,25200.0,21.3481,21.3559,21.3404,21.3481,25200.0
2014-01-14 14:55:00,27.62,27.64,27.59,27.64,33700.0,21.3559,21.3713,21.3327,21.3713,33700.0
2014-01-14 15:00:00,27.64,27.66,27.63,27.66,26400.0,21.3713,21.3868,21.3636,21.3868,26400.0
2014-01-14 15:05:00,27.67,27.68,27.66,27.68,31400.0,21.3945,21.4023,21.3868,21.4023,31400.0
2014-01-14 15:10:00,27.68,27.74,27.68,27.74,23400.0,21.4023,21.4487,21.4023,21.4487,23400.0
2014-01-14 15:15:00,27.73,27.78,27.73,27.77,45700.0,21.4409,21.4796,21.4409,21.4719,45700.0
2014-01-14 15:20:00,27.77,27.77,27.75,27.76,23300.0,21.4719,21.4719,21.4564,21.4641,23300.0
2014-01-14 15:25:00,27.75,27.76,27.75,27.75,44100.0,21.4564,21.4641,21.4564,21.4564,44100.0
2014-01-14 15:30:00,27.75,27.77,27.75,27.75,63200.0,21.4564,21.4719,21.4564,21.4564,63200.0
2014-01-14 15:35:00,27.76,27.76,27.74,27.76,91400.0,21.4641,21.4641,21.4487,21.4641,91400.0
2014-01-14 15:40:00,27.76,27.76,27.71,27.72,88000.0,21.4641,21.4641,21.4255,21.4332,88000.0
2014-01-14 15:45:00,27.72,27.74,27.69,27.71,141500.0,21.4332,21.4487,21.41,21.4255,141500.0
2014-01-14 15:50:00,27.71,27.74,27.69,27.73,175500.0,21.4255,21.4487,21.41,21.4409,175500.0
2014-01-14 15:55:00,27.73,27.8,27.72,27.79,276100.0,21.4409,21.495,21.4332,21.4873,276100.0
2014-01-15 09:30:00,27.78,27.84,27.71,27.8,38200.0,21.4796,21.526,21.4255,21.495,38200.0
2014-01-15 09:35:00,27.79,27.89,27.78,27.89,25200.0,21.4873,21.5646,21.4796,21.5646,25200.0
2014-01-15 09:40:00,27.89,27.89,27.81,27.81,16200.0,21.5646,21.5646,21.5028,21.5028,16200.0
2014-01-15 09:45:00,27.82,27.87,27.82,27.87,26200.0,21.5105,21.5492,21.5105,21.5492,26200.0
2014-01-15 09:50:00,27.87,27.95,27.85,27.95,31000.0,21.5492,21.611,21.5337,21.611,31000.0
2014-01-15 09:55:00,27.94,27.95,27.89,27.9,20400.0,21.6033,21.611,21.5646,21.5724,20400.0
2014-01-15 10:00:00,27.9,27.97,27.89,27.94,22800.0,21.5724,21.6265,21.5646,21.6033,22800.0
2014-01-15 10:05:00,27.94,27.97,27.92,27.92,38400.0,21.6033,21.6265,21.5878,21.5878,38400.0
2014-01-15 10:10:00,27.93,27.93,27.9,27.9,18100.0,21.5956,21.5956,21.5724,21.5724,18100.0
2014-01-15 10:15:00,27.9,27.99,27.89,27.99,55500.0,21.5724,21.642,21.5646,21.642,55500.0
2014-01-15 10:20:00,27.99,28.06,27.98,28.04,45800.0,21.642,21.6961,21.6342,21.6806,45800.0
2014-01-15 10:25:00,28.03,28.06,28.02,28.04,26500.0,21.6729,21.6961,21.6652,21.6806,26500.0
2014-01-15 10:30:00,28.04,28.04,28.0,28.02,11700.0,21.6806,21.6806,21.6497,21.6652,11700.0
2014-01-15 10:35:00,28.01,28.02,27.96,27.99,16000.0,21.6574,21.6652,21.6188,21.642,16000.0
2014-01-15 10:40:00,27.98,28.03,27.98,28.0,30200.0,21.6342,21.6729,21.6342,21.6497,30200.0
2014-01-15 10:45:00,28.01,28.02,28.0,28.01,21700.0,21.6574,21.6652,21.6497,21.6574,21700.0
2014-01-15 10:50:00,28.0,28.03,28.0,28.0,20000.0,21.6497,21.6729,21.6497,21.6497,20000.0
2014-01-15 10:55:00,28.01,28.03,27.98,27.98,33600.0,21.6574,21.6729,21.6342,21.6342,33600.0
2014-01-15 11:00:00,27.98,28.06,27.98,28.05,22300.0,21.6342,21.6961,21.6342,21.6884,22300.0
2014-01-15 11:05:00,28.05,28.1,28.04,28.08,45600.0,21.6884,21.727,21.6806,21.7115,45600.0
2014-01-15 11:10:00,28.07,28.08,28.04,28.04,40200.0,21.7038,21.7115,21.6806,21.6806,40200.0
2014-01-15 11:15:00,28.03,28.04,27.99,28.0,27300.0,21.6729,21.6806,21.642,21.6497,27300.0
2014-01-15 11:20:00,28.0,28.0,27.96,27.98,13400.0,21.6497,21.6497,21.6188,21.6342,13400.0
2014-01-15 11:25:00,27.96,28.0,27.95,28.0,19400.0,21.6188,21.6497,21.611,21.6497,19400.0
2014-01-15 11:30:00,28.0,28.04,28.0,28.04,13200.0,21.6497,21.6806,21.6497,21.6806,13200.0
2014-01-15 11:35:00,28.05,28.06,28.04,28.04,9400.0,21.6884,21.6961,21.6806,21.6806,9400.0
2014-01-15 11:40:00,28.05,28.05,27.99,28.01,12600.0,21.6884,21.6884,21.642,21.6574,12600.0
2014-01-15 11:45:00,28.0,28.03,28.0,28.02,12600.0,21.6497,21.6729,21.6497,21.6652,12600.0
2014-01-15 11:50:00,28.02,28.03,28.01,28.02,9400.0,21.6652,21.6729,21.6574,21.6652,9400.0
2014-01-15 11:55:00,28.02,28.02,28.0,28.02,17900.0,21.6652,21.6652,21.6497,21.6652,17900.0
2014-01-15 12:00:00,28.02,28.05,28.02,28.03,17300.0,21.6652,21.6884,21.6652,21.6729,17300.0
2014-01-15 12:05:00,28.04,28.04,28.02,28.03,9800.0,21.6806,21.6806,21.6652,21.6729,9800.0
2014-01-15 12:10:00,28.03,28.07,28.02,28.04,36500.0,21.6729,21.7038,21.6652,21.6806,36500.0
2014-01-15 12:15:00,28.05,28.05,28.03,28.05,10900.0,21.6884,21.6884,21.6729,21.6884,10900.0
2014-01-15 12:20:00,28.05,28.05,28.03,28.05,62200.0,21.6884,21.6884,21.6729,21.6884,62200.0
2014-01-15 12:25:00,28.05,28.06,28.05,28.06,23000.0,21.6884,21.6961,21.6884,21.6961,23000.0
2014-01-15 12:30:00,28.06,28.08,28.05,28.07,47700.0,21.6961,21.7115,21.6884,21.7038,47700.0
2014-01-15 12:35:00,28.08,28.09,28.05,28.08,108400.0,21.7115,21.7193,21.6884,21.7115,108400.0
2014-01-15 12:40:00,28.08,28.1,28.06,28.07,69500.0,21.7115,21.727,21.6961,21.7038,69500.0
2014-01-15 12:45:00,28.07,28.14,28.06,28.14,33400.0,21.7038,21.7579,21.6961,21.7579,33400.0
2014-01-15 12:50:00,28.14,28.14,28.11,28.12,10500.0,21.7579,21.7579,21.7347,21.7425,10500.0
2014-01-15 12:55:00,28.11,28.14,28.09,28.12,70400.0,21.7347,21.7579,21.7193,21.7425,70400.0
2014-01-15 13:00:00,28.12,28.12,28.11,28.12,8700.0,21.7425,21.7425,21.7347,21.7425,8700.0
2014-01-15 13:05:00,28.11,28.12,28.07,28.07,23400.0,21.7347,21.7425,21.7038,21.7038,23400.0
2014-01-15 13:10:00,28.08,28.1,28.04,28.08,43500.0,21.7115,21.727,21.6806,21.7115,43500.0
2014-01-15 13:15:00,28.08,28.1,28.07,28.1,16700.0,21.7115,21.727,21.7038,21.727,16700.0
2014-01-15 13:20:00,28.09,28.12,28.09,28.12,14800.0,21.7193,21.7425,21.7193,21.7425,14800.0
2014-01-15 13:25:00,28.12,28.12,28.06,28.08,41300.0,21.7425,21.7425,21.6961,21.7115,41300.0
2014-01-15 13:30:00,28.08,28.1,28.07,28.09,10500.0,21.7115,21.727,21.7038,21.7193,10500.0
2014-01-15 13:35:00,28.09,28.1,28.06,28.07,26300.0,21.7193,21.727,21.6961,21.7038,26300.0
2014-01-15 13:40:00,28.08,28.11,28.07,28.11,20300.0,21.7115,21.7347,21.7038,21.7347,20300.0
2014-01-15 13:45:00,28.11,28.13,28.1,28.11,22100.0,21.7347,21.7502,21.727,21.7347,22100.0
2014-01-15 13:50:00,28.1,28.12,28.09,28.1,25500.0,21.727,21.7425,21.7193,21.727,25500.0
2014-01-15 13:55:00,28.1,28.1,28.08,28.09,19100.0,21.727,21.727,21.7115,21.7193,19100.0
2014-01-15 14:00:00,28.08,28.12,28.07,28.12,31300.0,21.7115,21.7425,21.7038,21.7425,31300.0
2014-01-15 14:05:00,28.12,28.12,28.09,28.1,44800.0,21.7425,21.7425,21.7193,21.727,44800.0
2014-01-15 14:10:00,28.1,28.1,28.08,28.1,15600.0,21.727,21.727,21.7115,21.727,15600.0
2014-01-15 14:15:00,28.1,28.12,28.09,28.12,116400.0,21.727,21.7425,21.7193,21.7425,116400.0
2014-01-15 14:20:00,28.12,28.13,28.1,28.11,16100.0,21.7425,21.7502,21.727,21.7347,16100.0
2014-01-15 14:25:00,28.11,28.12,28.09,28.1,34800.0,21.7347,21.7425,21.7193,21.727,34800.0
2014-01-15 14:30:00,28.11,28.12,28.1,28.12,16600.0,21.7347,21.7425,21.727,21.7425,16600.0
2014-01-15 14:35:00,28.11,28.12,28.09,28.1,42100.0,21.7347,21.7425,21.7193,21.727,42100.0
2014-01-15 14:40:00,28.11,28.11,28.08,28.11,16800.0,21.7347,21.7347,21.7115,21.7347,16800.0
2014-01-15 14:45:00,28.11,28.11,28.09,28.11,11600.0,21.7347,21.7347,21.7193,21.7347,11600.0
2014-01-15 14:50:00,28.11,28.11,28.09,28.1,10000.0,21.7347,21.7347,21.7193,21.727,10000.0
2014-01-15 14:55:00,28.1,28.1,28.09,28.09,5500.0,21.727,21.727,21.7193,21.7193,5500.0
2014-01-15 15:00:00,28.1,28.11,28.08,28.11,31800.0,21.727,21.7347,21.7115,21.7347,31800.0
2014-01-15 15:05:00,28.1,28.11,28.09,28.11,10000.0,21.727,21.7347,21.7193,21.7347,10000.0
2014-01-15 15:10:00,28.11,28.12,28.09,28.1,31900.0,21.7347,21.7425,21.7193,21.727,31900.0
2014-01-15 15:15:00,28.11,28.11,28.08,28.08,41100.0,21.7347,21.7347,21.7115,21.7115,41100.0
2014-01-15 15:20:00,28.08,28.1,28.06,28.07,48900.0,21.7115,21.727,21.6961,21.7038,48900.0
2014-01-15 15:25:00,28.07,28.1,28.07,28.09,34000.0,21.7038,21.727,21.7038,21.7193,34000.0
2014-01-15 15:30:00,28.1,28.1,28.09,28.09,45500.0,21.727,21.727,21.7193,21.7193,45500.0
2014-01-15 15:35:00,28.1,28.1,28.06,28.07,73800.0,21.727,21.727,21.6961,21.7038,73800.0
2014-01-15 15:40:00,28.08,28.1,28.06,28.1,80900.0,21.7115,21.727,21.6961,21.727,80900.0
2014-01-15 15:45:00,28.1,28.1,28.03,28.06,150600.0,21.727,21.727,21.6729,21.6961,150600.0
2014-01-15 15:50:00,28.05,28.06,28.02,28.03,72400.0,21.6884,21.6961,21.6652,21.6729,72400.0
2014-01-15 15:55:00,28.03,28.03,28.01,28.03,152600.0,21.6729,21.6729,21.6574,21.6729,152600.0
2014-01-16 09:30:00,28.04,28.12,28.0,28.02,42600.0,21.6806,21.7425,21.6497,21.6652,42600.0
2014-01-16 09:35:00,28.03,28.07,27.96,27.97,72100.0,21.6729,21.7038,21.6188,21.6265,72100.0
2014-01-16 09:40:00,27.98,28.01,27.92,27.94,17900.0,21.6342,21.6574,21.5878,21.6033,17900.0
2014-01-16 09:45:00,27.95,28.02,27.95,28.01,4900.0,21.611,21.6652,21.611,21.6574,4900.0
2014-01-16 09:50:00,28.0,28.01,27.93,28.0,17600.0,21.6497,21.6574,21.5956,21.6497,17600.0
2014-01-16 09:55:00,27.99,27.99,27.95,27.95,12500.0,21.642,21.642,21.611,21.611,12500.0
2014-01-16 10:00:00,27.96,27.99,27.95,27.96,63000.0,21.6188,21.642,21.611,21.6188,63000.0
2014-01-16 10:05:00,27.96,27.97,27.91,27.94,18700.0,21.6188,21.6265,21.5801,21.6033,18700.0
2014-01-16 10:10:00,27.95,27.95,27.86,27.89,22400.0,21.611,21.611,21.5414,21.5646,22400.0
2014-01-16 10:15:00,27.89,27.96,27.86,27.96,44400.0,21.5646,21.6188,21.5414,21.6188,44400.0
2014-01-16 10:20:00,27.97,28.01,27.96,27.98,32200.0,21.6265,21.6574,21.6188,21.6342,32200.0
2014-01-16 10:25:00,27.99,28.0,27.96,27.96,9100.0,21.642,21.6497,21.6188,21.6188,9100.0
2014-01-16 10:30:00,27.96,27.96,27.93,27.93,10400.0,21.6188,21.6188,21.5956,21.5956,10400.0
2014-01-16 10:35:00,27.91,27.92,27.9,27.91,17400.0,21.5801,21.5878,21.5724,21.5801,17400.0
2014-01-16 10:40:00,27.91,27.94,27.9,27.92,13300.0,21.5801,21.6033,21.5724,21.5878,13300.0
2014-01-16 10:45:00,27.9,27.92,27.9,27.91,4900.0,21.5724,21.5878,21.5724,21.5801,4900.0
2014-01-16 10:50:00,27.91,27.92,27.89,27.92,25600.0,21.5801,21.5878,21.5646,21.5878,25600.0
2014-01-16 10:55:00,27.91,27.92,27.9,27.92,7700.0,21.5801,21.5878,21.5724,21.5878,7700.0
2014-01-16 11:00:00,27.91,27.94,27.9,27.91,18500.0,21.5801,21.6033,21.5724,21.5801,18500.0
2014-01-16 11:05:00,27.91,27.93,27.89,27.93,1014800.0,21.5801,21.5956,21.5646,21.5956,1014800.0
2014-01-16 11:10:00,27.94,27.99,27.94,27.99,8000.0,21.6033,21.642,21.6033,21.642,8000.0
2014-01-16 11:15:00,28.0,28.03,27.98,28.01,16300.0,21.6497,21.6729,21.6342,21.6574,16300.0
2014-01-16 11:20:00,28.01,28.01,27.98,27.98,18100.0,21.6574,21.6574,21.6342,21.6342,18100.0
2014-01-16 11:25:00,27.98,28.02,27.98,28.02,8800.0,21.6342,21.6652,21.6342,21.6652,8800.0
2014-01-16 11:30:00,28.03,28.04,28.0,28.0,12200.0,21.6729,21.6806,21.6497,21.6497,12200.0
2014-01-16 11:35:00,28.0,28.05,27.99,28.03,12100.0,21.6497,21.6884,21.642,21.6729,12100.0
2014-01-16 11:40:00,28.03,28.04,28.0,28.04,10800.0,21.6729,21.6806,21.6497,21.6806,10800.0
2014-01-16 11:45:00,28.04,28.05,27.98,27.98,56900.0,21.6806,21.6884,21.6342,21.6342,56900.0
2014-01-16 11:50:00,27.98,27.99,27.96,27.96,3500.0,21.6342,21.642,21.6188,21.6188,3500.0
2014-01-16 11:55:00,27.95,27.98,27.95,27.96,18900.0,21.611,21.6342,21.611,21.6188,18900.0
2014-01-16 12:00:00,27.96,27.96,27.96,27.96,3700.0,21.6188,21.6188,21.6188,21.6188,3700.0
2014-01-16 12:05:00,27.97,27.97,27.95,27.96,21800.0,21.6265,21.6265,21.611,21.6188,21800.0
2014-01-16 12:10:00,27.96,27.99,27.96,27.96,21300.0,21.6188,21.642,21.6188,21.6188,21300.0
2014-01-16 12:15:00,27.97,28.0,27.97,27.99,13700.0,21.6265,21.6497,21.6265,21.642,13700.0
2014-01-16 12:20:00,28.0,28.02,27.99,28.01,12100.0,21.6497,21.6652,21.642,21.6574,12100.0
2014-01-16 12:25:00,28.01,28.05,28.01,28.05,12700.0,21.6574,21.6884,21.6574,21.6884,12700.0
2014-01-16 12:30:00,28.05,28.05,28.01,28.02,14200.0,21.6884,21.6884,21.6574,21.6652,14200.0
2014-01-16 12:35:00,28.02,28.02,27.99,28.0,10800.0,21.6652,21.6652,21.642,21.6497,10800.0
2014-01-16 12:40:00,28.0,28.01,27.99,28.0,7700.0,21.6497,21.6574,21.642,21.6497,7700.0
2014-01-16 12:45:00,28.01,28.07,28.01,28.04,39000.0,21.6574,21.7038,21.6574,21.6806,39000.0
2014-01-16 12:50:00,28.05,28.05,28.03,28.04,14300.0,21.6884,21.6884,21.6729,21.6806,14300.0
2014-01-16 12:55:00,28.05,28.05,28.02,28.02,20800.0,21.6884,21.6884,21.6652,21.6652,20800.0
2014-01-16 13:00:00,28.03,28.03,27.99,27.99,8400.0,21.6729,21.6729,21.642,21.642,8400.0
2014-01-16 13:05:00,28.0,28.0,27.99,28.0,29600.0,21.6497,21.6497,21.642,21.6497,29600.0
2014-01-16 13:10:00,28.0,28.01,28.0,28.0,16800.0,21.6497,21.6574,21.6497,21.6497,16800.0
2014-01-16 13:15:00,27.99,28.01,27.99,27.99,34200.0,21.642,21.6574,21.642,21.642,34200.0
2014-01-16 13:20:00,27.99,28.01,27.98,27.99,16000.0,21.642,21.6574,21.6342,21.642,16000.0
2014-01-16 13:25:00,27.98,28.0,27.97,28.0,19100.0,21.6342,21.6497,21.6265,21.6497,19100.0
2014-01-16 13:30:00,27.99,27.99,27.97,27.99,21600.0,21.642,21.642,21.6265,21.642,21600.0
2014-01-16 13:35:00,28.0,28.0,27.96,28.0,60500.0,21.6497,21.6497,21.6188,21.6497,60500.0
2014-01-16 13:40:00,28.0,28.0,27.97,27.98,19200.0,21.6497,21.6497,21.6265,21.6342,19200.0
2014-01-16 13:45:00,27.98,27.99,27.97,27.98,23100.0,21.6342,21.642,21.6265,21.6342,23100.0
2014-01-16 13:50:00,27.98,28.0,27.98,28.0,13200.0,21.6342,21.6497,21.6342,21.6497,13200.0
2014-01-16 13:55:00,28.0,28.0,27.98,27.99,32300.0,21.6497,21.6497,21.6342,21.642,32300.0
2014-01-16 14:00:00,27.99,28.0,27.97,27.98,22000.0,21.642,21.6497,21.6265,21.6342,22000.0
2014-01-16 14:05:00,27.98,27.99,27.97,27.99,18800.0,21.6342,21.642,21.6265,21.642,18800.0
2014-01-16 14:10:00,27.98,27.99,27.95,27.95,13200.0,21.6342,21.642,21.611,21.611,13200.0
2014-01-16 14:15:00,27.95,27.96,27.9,27.91,30200.0,21.611,21.6188,21.5724,21.5801,30200.0
2014-01-16 14:20:00,27.91,27.96,27.91,27.94,12000.0,21.5801,21.6188,21.5801,21.6033,12000.0
2014-01-16 14:25:00,27.94,27.98,27.94,27.98,18900.0,21.6033,21.6342,21.6033,21.6342,18900.0
2014-01-16 14:30:00,27.98,28.0,27.98,28.0,8100.0,21.6342,21.6497,21.6342,21.6497,8100.0
2014-01-16 14:35:00,27.99,28.0,27.98,28.0,32100.0,21.642,21.6497,21.6342,21.6497,32100.0
2014-01-16 14:40:00,28.0,28.02,27.99,28.02,221400.0,21.6497,21.6652,21.642,21.6652,221400.0
2014-01-16 14:45:00,28.02,28.08,28.02,28.02,58800.0,21.6652,21.7115,21.6652,21.6652,58800.0
2014-01-16 14:50:00,28.03,28.03,27.99,28.0,22800.0,21.6729,21.6729,21.642,21.6497,22800.0
2014-01-16 14:55:00,28.01,28.01,27.98,27.98,16100.0,21.6574,21.6574,21.6342,21.6342,16100.0
2014-01-16 15:00:00,27.99,27.99,27.96,27.98,12000.0,21.642,21.642,21.6188,21.6342,12000.0
2014-01-16 15:05:00,27.98,27.99,27.97,27.98,15600.0,21.6342,21.642,21.6265,21.6342,15600.0
2014-01-16 15:10:00,27.99,28.0,27.97,28.0,10100.0,21.642,21.6497,21.6265,21.6497,10100.0
2014-01-16 15:15:00,28.0,28.0,27.97,27.99,29400.0,21.6497,21.6497,21.6265,21.642,29400.0
2014-01-16 15:20:00,27.98,28.0,27.98,27.99,18700.0,21.6342,21.6497,21.6342,21.642,18700.0
2014-01-16 15:25:00,27.98,28.01,27.98,28.0,38300.0,21.6342,21.6574,21.6342,21.6497,38300.0
2014-01-16 15:30:00,28.0,28.07,28.0,28.07,292200.0,21.6497,21.7038,21.6497,21.7038,292200.0
2014-01-16 15:35:00,28.06,28.06,28.03,28.04,54300.0,21.6961,21.6961,21.6729,21.6806,54300.0
2014-01-16 15:40:00,28.04,28.04,28.03,28.03,46800.0,21.6806,21.6806,21.6729,21.6729,46800.0
2014-01-16 15:45:00,28.04,28.04,27.99,28.0,141800.0,21.6806,21.6806,21.642,21.6497,141800.0
2014-01-16 15:50:00,28.0,28.05,28.0,28.04,271600.0,21.6497,21.6884,21.6497,21.6806,271600.0
2014-01-16 15:55:00,28.05,28.08,28.04,28.08,239300.0,21.6884,21.7115,21.6806,21.7115,239300.0
2014-01-17 09:30:00,28.14,28.14,28.05,28.05,202600.0,21.7579,21.7579,21.6884,21.6884,202600.0
2014-01-17 09:35:00,28.06,28.09,27.92,27.96,18200.0,21.6961,21.7193,21.5878,21.6188,18200.0
2014-01-17 09:40:00,27.96,28.01,27.96,28.0,14100.0,21.6188,21.6574,21.6188,21.6497,14100.0
2014-01-17 09:45:00,27.99,27.99,27.87,27.9,18200.0,21.642,21.642,21.5492,21.5724,18200.0
2014-01-17 09:50:00,27.9,27.92,27.87,27.91,26900.0,21.5724,21.5878,21.5492,21.5801,26900.0
2014-01-17 09:55:00,27.92,28.01,27.92,28.0,80900.0,21.5878,21.6574,21.5878,21.6497,80900.0
2014-01-17 10:00:00,28.0,28.02,27.91,27.91,86100.0,21.6497,21.6652,21.5801,21.5801,86100.0
2014-01-17 10:05:00,27.91,27.93,27.85,27.85,41200.0,21.5801,21.5956,21.5337,21.5337,41200.0
2014-01-17 10:10:00,27.86,27.9,27.84,27.87,32000.0,21.5414,21.5724,21.526,21.5492,32000.0
2014-01-17 10:15:00,27.87,27.91,27.86,27.87,58500.0,21.5492,21.5801,21.5414,21.5492,58500.0
2014-01-17 10:20:00,27.86,27.87,27.81,27.81,31300.0,21.5414,21.5492,21.5028,21.5028,31300.0
2014-01-17 10:25:00,27.8,27.82,27.75,27.75,18300.0,21.495,21.5105,21.4564,21.4564,18300.0
2014-01-17 10:30:00,27.75,27.77,27.71,27.75,34900.0,21.4564,21.4719,21.4255,21.4564,34900.0
2014-01-17 10:35:00,27.76,27.79,27.74,27.79,34600.0,21.4641,21.4873,21.4487,21.4873,34600.0
2014-01-17 10:40:00,27.8,27.81,27.77,27.8,21600.0,21.495,21.5028,21.4719,21.495,21600.0
2014-01-17 10:45:00,27.8,27.8,27.77,27.77,17300.0,21.495,21.495,21.4719,21.4719,17300.0
2014-01-17 10:50:00,27.77,27.81,27.75,27.75,29100.0,21.4719,21.5028,21.4564,21.4564,29100.0
2014-01-17 10:55:00,27.76,27.82,27.76,27.8,15700.0,21.4641,21.5105,21.4641,21.495,15700.0
2014-01-17 11:00:00,27.8,27.83,27.79,27.83,21600.0,21.495,21.5182,21.4873,21.5182,21600.0
2014-01-17 11:05:00,27.84,27.86,27.83,27.86,15000.0,21.526,21.5414,21.5182,21.5414,15000.0
2014-01-17 11:10:00,27.86,27.91,27.86,27.89,26600.0,21.5414,21.5801,21.5414,21.5646,26600.0
2014-01-17 11:15:00,27.9,27.92,27.89,27.91,26800.0,21.5724,21.5878,21.5646,21.5801,26800.0
2014-01-17 11:20:00,27.91,27.91,27.89,27.9,1390500.0,21.5801,21.5801,21.5646,21.5724,1390500.0
2014-01-17 11:25:00,27.9,27.99,27.89,27.99,129900.0,21.5724,21.642,21.5646,21.642,129900.0
2014-01-17 11:30:00,27.99,28.0,27.96,27.96,100300.0,21.642,21.6497,21.6188,21.6188,100300.0
2014-01-17 11:35:00,27.96,27.97,27.94,27.96,24500.0,21.6188,21.6265,21.6033,21.6188,24500.0
2014-01-17 11:40:00,27.95,27.96,27.93,27.96,21000.0,21.611,21.6188,21.5956,21.6188,21000.0
2014-01-17 11:45:00,27.96,27.96,27.93,27.93,9100.0,21.6188,21.6188,21.5956,21.5956,9100.0
2014-01-17 11:50:00,27.92,27.94,27.92,27.93,9100.0,21.5878,21.6033,21.5878,21.5956,9100.0
2014-01-17 11:55:00,27.93,27.94,27.91,27.92,14600.0,21.5956,21.6033,21.5801,21.5878,14600.0
2014-01-17 12:00:00,27.92,27.92,27.85,27.85,18800.0,21.5878,21.5878,21.5337,21.5337,18800.0
2014-01-17 12:05:00,27.85,27.86,27.84,27.84,19600.0,21.5337,21.5414,21.526,21.526,19600.0
2014-01-17 12:10:00,27.85,27.85,27.83,27.84,4600.0,21.5337,21.5337,21.5182,21.526,4600.0
2014-01-17 12:15:00,27.83,27.89,27.83,27.89,22800.0,21.5182,21.5646,21.5182,21.5646,22800.0
2014-01-17 12:20:00,27.89,27.89,27.87,27.87,10300.0,21.5646,21.5646,21.5492,21.5492,10300.0
2014-01-17 12:25:00,27.87,27.87,27.82,27.82,8900.0,21.5492,21.5492,21.5105,21.5105,8900.0
2014-01-17 12:30:00,27.83,27.88,27.82,27.87,8100.0,21.5182,21.5569,21.5105,21.5492,8100.0
2014-01-17 12:35:00,27.88,27.91,27.88,27.91,6800.0,21.5569,21.5801,21.5569,21.5801,6800.0
2014-01-17 12:40:00,27.91,27.94,27.89,27.93,13200.0,21.5801,21.6033,21.5646,21.5956,13200.0
2014-01-17 12:45:00,27.92,27.93,27.9,27.91,8200.0,21.5878,21.5956,21.5724,21.5801,8200.0
2014-01-17 12:50:00,27.91,27.91,27.9,27.9,2800.0,21.5801,21.5801,21.5724,21.5724,2800.0
2014-01-17 12:55:00,27.9,27.9,27.87,27.87,9800.0,21.5724,21.5724,21.5492,21.5492,9800.0
2014-01-17 13:00:00,27.88,27.88,27.87,27.87,2800.0,21.5569,21.5569,21.5492,21.5492,2800.0
2014-01-17 13:05:00,27.87,27.88,27.85,27.85,14800.0,21.5492,21.5569,21.5337,21.5337,14800.0
2014-01-17 13:10:00,27.86,27.87,27.84,27.86,10300.0,21.5414,21.5492,21.526,21.5414,10300.0
2014-01-17 13:15:00,27.86,27.86,27.83,27.83,7100.0,21.5414,21.5414,21.5182,21.5182,7100.0
2014-01-17 13:20:00,27.84,27.92,27.84,27.92,76600.0,21.526,21.5878,21.526,21.5878,76600.0
2014-01-17 13:25:00,27.92,27.94,27.92,27.94,21700.0,21.5878,21.6033,21.5878,21.6033,21700.0
2014-01-17 13:30:00,27.94,27.94,27.93,27.94,4800.0,21.6033,21.6033,21.5956,21.6033,4800.0
2014-01-17 13:35:00,27.94,27.94,27.92,27.94,17100.0,21.6033,21.6033,21.5878,21.6033,17100.0
2014-01-17 13:40:00,27.94,27.94,27.92,27.93,12400.0,21.6033,21.6033,21.5878,21.5956,12400.0
2014-01-17 13:45:00,27.93,27.93,27.91,27.92,66300.0,21.5956,21.5956,21.5801,21.5878,66300.0
2014-01-17 13:50:00,27.92,27.92,27.89,27.89,25400.0,21.5878,21.5878,21.5646,21.5646,25400.0
2014-01-17 13:55:00,27.88,27.9,27.88,27.9,13200.0,21.5569,21.5724,21.5569,21.5724,13200.0
2014-01-17 14:00:00,27.9,27.9,27.89,27.89,7400.0,21.5724,21.5724,21.5646,21.5646,7400.0
2014-01-17 14:05:00,27.9,27.93,27.88,27.93,29300.0,21.5724,21.5956,21.5569,21.5956,29300.0
2014-01-17 14:10:00,27.93,27.94,27.92,27.93,229000.0,21.5956,21.6033,21.5878,21.5956,229000.0
2014-01-17 14:15:00,27.94,27.95,27.92,27.93,80300.0,21.6033,21.611,21.5878,21.5956,80300.0
2014-01-17 14:20:00,27.93,27.96,27.93,27.95,32000.0,21.5956,21.6188,21.5956,21.611,32000.0
2014-01-17 14:25:00,27.96,27.98,27.95,27.98,14100.0,21.6188,21.6342,21.611,21.6342,14100.0
2014-01-17 14:30:00,27.98,27.98,27.94,27.95,24100.0,21.6342,21.6342,21.6033,21.611,24100.0
2014-01-17 14:35:00,27.94,27.96,27.94,27.95,28200.0,21.6033,21.6188,21.6033,21.611,28200.0
2014-01-17 14:40:00,27.96,27.97,27.94,27.95,32700.0,21.6188,21.6265,21.6033,21.611,32700.0
2014-01-17 14:45:00,27.95,27.96,27.94,27.96,9900.0,21.611,21.6188,21.6033,21.6188,9900.0
2014-01-17 14:50:00,27.96,27.97,27.95,27.96,25900.0,21.6188,21.6265,21.611,21.6188,25900.0
2014-01-17 14:55:00,27.96,28.0,27.96,27.99,21200.0,21.6188,21.6497,21.6188,21.642,21200.0
2014-01-17 15:00:00,27.99,28.0,27.99,28.0,15000.0,21.642,21.6497,21.642,21.6497,15000.0
2014-01-17 15:05:00,27.99,28.04,27.98,28.03,97800.0,21.642,21.6806,21.6342,21.6729,97800.0
2014-01-17 15:10:00,28.03,28.04,28.01,28.04,13500.0,21.6729,21.6806,21.6574,21.6806,13500.0
2014-01-17 15:15:00,28.04,28.04,28.03,28.04,21600.0,21.6806,21.6806,21.6729,21.6806,21600.0
2014-01-17 15:20:00,28.04,28.08,28.03,28.08,17900.0,21.6806,21.7115,21.6729,21.7115,17900.0
2014-01-17 15:25:00,28.08,28.08,28.04,28.04,385600.0,21.7115,21.7115,21.6806,21.6806,385600.0
2014-01-17 15:30:00,28.04,28.04,27.98,28.0,35200.0,21.6806,21.6806,21.6342,21.6497,35200.0
2014-01-17 15:35:00,28.01,28.01,27.98,27.98,21800.0,21.6574,21.6574,21.6342,21.6342,21800.0
2014-01-17 15:40:00,27.98,28.03,27.98,28.03,87200.0,21.6342,21.6729,21.6342,21.6729,87200.0
2014-01-17 15:45:00,28.03,28.06,28.03,28.06,164900.0,21.6729,21.6961,21.6729,21.6961,164900.0
2014-01-17 15:50:00,28.06,28.07,28.05,28.07,77500.0,21.6961,21.7038,21.6884,21.7038,77500.0
2014-01-17 15:55:00,28.07,28.07,28.04,28.06,168300.0,21.7038,21.7038,21.6806,21.6961,168300.0
2014-01-21 09:30:00,28.06,28.21,28.05,28.21,103000.0,21.6961,21.8121,21.6884,21.8121,103000.0
2014-01-21 09:35:00,28.21,28.23,28.15,28.21,23300.0,21.8121,21.8275,21.7657,21.8121,23300.0
2014-01-21 09:40:00,28.22,28.23,28.14,28.19,162500.0,21.8198,21.8275,21.7579,21.7966,162500.0
2014-01-21 09:45:00,28.18,28.23,28.18,28.23,20600.0,21.7889,21.8275,21.7889,21.8275,20600.0
2014-01-21 09:50:00,28.23,28.25,28.21,28.23,30000.0,21.8275,21.843,21.8121,21.8275,30000.0
2014-01-21 09:55:00,28.22,28.23,28.17,28.2,47600.0,21.8198,21.8275,21.7811,21.8043,47600.0
2014-01-21 10:00:00,28.2,28.2,28.11,28.13,15400.0,21.8043,21.8043,21.7347,21.7502,15400.0
2014-01-21 10:05:00,28.13,28.14,28.06,28.06,11300.0,21.7502,21.7579,21.6961,21.6961,11300.0
2014-01-21 10:10:00,28.05,28.06,27.98,28.0,24100.0,21.6884,21.6961,21.6342,21.6497,24100.0
2014-01-21 10:15:00,28.0,28.04,27.99,28.04,24600.0,21.6497,21.6806,21.642,21.6806,24600.0
2014-01-21 10:20:00,28.05,28.08,28.03,28.06,50600.0,21.6884,21.7115,21.6729,21.6961,50600.0
2014-01-21 10:25:00,28.05,28.08,28.04,28.07,9500.0,21.6884,21.7115,21.6806,21.7038,9500.0
2014-01-21 10:30:00,28.06,28.1,28.03,28.1,14600.0,21.6961,21.727,21.6729,21.727,14600.0
2014-01-21 10:35:00,28.09,28.14,28.09,28.14,19300.0,21.7193,21.7579,21.7193,21.7579,19300.0
2014-01-21 10:40:00,28.13,28.13,28.09,28.12,39500.0,21.7502,21.7502,21.7193,21.7425,39500.0
2014-01-21 10:45:00,28.11,28.13,28.08,28.13,18100.0,21.7347,21.7502,21.7115,21.7502,18100.0
2014-01-21 10:50:00,28.13,28.13,28.09,28.1,10300.0,21.7502,21.7502,21.7193,21.727,10300.0
2014-01-21 10:55:00,28.1,28.12,28.09,28.12,17700.0,21.727,21.7425,21.7193,21.7425,17700.0
2014-01-21 11:00:00,28.11,28.12,28.1,28.11,10900.0,21.7347,21.7425,21.727,21.7347,10900.0
2014-01-21 11:05:00,28.11,28.12,28.04,28.06,14000.0,21.7347,21.7425,21.6806,21.6961,14000.0
2014-01-21 11:10:00,28.05,28.05,28.01,28.02,31900.0,21.6884,21.6884,21.6574,21.6652,31900.0
2014-01-21 11:15:00,28.02,28.04,28.0,28.01,63200.0,21.6652,21.6806,21.6497,21.6574,63200.0
2014-01-21 11:20:00,28.02,28.05,27.98,27.98,29300.0,21.6652,21.6884,21.6342,21.6342,29300.0
2014-01-21 11:25:00,27.97,28.02,27.96,28.02,12800.0,21.6265,21.6652,21.6188,21.6652,12800.0
2014-01-21 11:30:00,28.02,28.02,27.98,27.98,6000.0,21.6652,21.6652,21.6342,21.6342,6000.0
2014-01-21 11:35:00,27.99,27.99,27.94,27.94,10800.0,21.642,21.642,21.6033,21.6033,10800.0
2014-01-21 11:40:00,27.95,27.96,27.93,27.94,13100.0,21.611,21.6188,21.5956,21.6033,13100.0
2014-01-21 11:45:00,27.94,27.95,27.93,27.93,12700.0,21.6033,21.611,21.5956,21.5956,12700.0
2014-01-21 11:50:00,27.93,27.94,27.9,27.91,14600.0,21.5956,21.6033,21.5724,21.5801,14600.0
2014-01-21 11:55:00,27.92,27.93,27.89,27.89,9700.0,21.5878,21.5956,21.5646,21.5646,9700.0
2014-01-21 12:00:00,27.89,27.93,27.88,27.91,8700.0,21.5646,21.5956,21.5569,21.5801,8700.0
2014-01-21 12:05:00,27.91,27.92,27.86,27.92,16200.0,21.5801,21.5878,21.5414,21.5878,16200.0
2014-01-21 12:10:00,27.91,27.92,27.9,27.9,9600.0,21.5801,21.5878,21.5724,21.5724,9600.0
2014-01-21 12:15:00,27.91,27.93,27.9,27.92,9500.0,21.5801,21.5956,21.5724,21.5878,9500.0
2014-01-21 12:20:00,27.91,27.94,27.9,27.94,11700.0,21.5801,21.6033,21.5724,21.6033,11700.0
2014-01-21 12:25:00,27.93,27.94,27.92,27.92,9000.0,21.5956,21.6033,21.5878,21.5878,9000.0
2014-01-21 12:30:00,27.91,27.93,27.91,27.93,10900.0,21.5801,21.5956,21.5801,21.5956,10900.0
2014-01-21 12:35:00,27.93,27.95,27.93,27.93,6600.0,21.5956,21.611,21.5956,21.5956,6600.0
2014-01-21 12:40:00,27.93,27.94,27.92,27.93,9500.0,21.5956,21.6033,21.5878,21.5956,9500.0
2014-01-21 12:45:00,27.92,27.93,27.91,27.92,18900.0,21.5878,21.5956,21.5801,21.5878,18900.0
2014-01-21 12:50:00,27.92,27.93,27.91,27.93,8800.0,21.5878,21.5956,21.5801,21.5956,8800.0
2014-01-21 12:55:00,27.92,27.92,27.9,27.9,6900.0,21.5878,21.5878,21.5724,21.5724,6900.0
2014-01-21 13:00:00,27.91,27.93,27.89,27.92,14900.0,21.5801,21.5956,21.5646,21.5878,14900.0
2014-01-21 13:05:00,27.92,27.92,27.91,27.92,6600.0,21.5878,21.5878,21.5801,21.5878,6600.0
2014-01-21 13:10:00,27.92,27.92,27.9,27.9,5400.0,21.5878,21.5878,21.5724,21.5724,5400.0
2014-01-21 13:15:00,27.9,27.91,27.9,27.91,14500.0,21.5724,21.5801,21.5724,21.5801,14500.0
2014-01-21 13:20:00,27.91,27.93,27.9,27.92,9600.0,21.5801,21.5956,21.5724,21.5878,9600.0
2014-01-21 13:25:00,27.92,27.93,27.91,27.92,5500.0,21.5878,21.5956,21.5801,21.5878,5500.0
2014-01-21 13:30:00,27.92,27.97,27.92,27.96,14000.0,21.5878,21.6265,21.5878,21.6188,14000.0
2014-01-21 13:35:00,27.96,28.01,27.96,27.98,14600.0,21.6188,21.6574,21.6188,21.6342,14600.0
2014-01-21 13:40:00,27.98,27.99,27.96,27.99,11100.0,21.6342,21.642,21.6188,21.642,11100.0
2014-01-21 13:45:00,27.98,28.04,27.98,27.99,25000.0,21.6342,21.6806,21.6342,21.642,25000.0
2014-01-21 13:50:00,27.99,27.99,27.96,27.96,8000.0,21.642,21.642,21.6188,21.6188,8000.0
2014-01-21 13:55:00,27.96,27.98,27.96,27.97,6800.0,21.6188,21.6342,21.6188,21.6265,6800.0
2014-01-21 14:00:00,27.97,27.99,27.97,27.99,12100.0,21.6265,21.642,21.6265,21.642,12100.0
2014-01-21 14:05:00,27.99,27.99,27.97,27.97,13300.0,21.642,21.642,21.6265,21.6265,13300.0
2014-01-21 14:10:00,27.97,27.99,27.96,27.98,14200.0,21.6265,21.642,21.6188,21.6342,14200.0
2014-01-21 14:15:00,27.98,28.01,27.97,27.97,11200.0,21.6342,21.6574,21.6265,21.6265,11200.0
2014-01-21 14:20:00,27.97,27.98,27.96,27.96,12000.0,21.6265,21.6342,21.6188,21.6188,12000.0
2014-01-21 14:25:00,27.96,27.98,27.95,27.96,13500.0,21.6188,21.6342,21.611,21.6188,13500.0
2014-01-21 14:30:00,27.96,27.99,27.93,27.97,18300.0,21.6188,21.642,21.5956,21.6265,18300.0
2014-01-21 14:35:00,27.96,27.99,27.96,27.99,9600.0,21.6188,21.642,21.6188,21.642,9600.0
2014-01-21 14:40:00,27.98,27.98,27.96,27.96,14800.0,21.6342,21.6342,21.6188,21.6188,14800.0
2014-01-21 14:45:00,27.96,27.96,27.92,27.92,18900.0,21.6188,21.6188,21.5878,21.5878,18900.0
2014-01-21 14:50:00,27.92,27.94,27.9,27.94,22100.0,21.5878,21.6033,21.5724,21.6033,22100.0
2014-01-21 14:55:00,27.94,27.95,27.92,27.92,13100.0,21.6033,21.611,21.5878,21.5878,13100.0
2014-01-21 15:00:00,27.93,27.94,27.92,27.93,19600.0,21.5956,21.6033,21.5878,21.5956,19600.0
2014-01-21 15:05:00,27.93,27.98,27.93,27.96,18800.0,21.5956,21.6342,21.5956,21.6188,18800.0
2014-01-21 15:10:00,27.95,27.96,27.95,27.96,14800.0,21.611,21.6188,21.611,21.6188,14800.0
2014-01-21 15:15:00,27.95,27.97,27.94,27.96,16900.0,21.611,21.6265,21.6033,21.6188,16900.0
2014-01-21 15:20:00,27.96,27.96,27.95,27.96,24700.0,21.6188,21.6188,21.611,21.6188,24700.0
2014-01-21 15:25:00,27.95,27.97,27.95,27.97,22300.0,21.611,21.6265,21.611,21.6265,22300.0
2014-01-21 15:30:00,27.97,27.98,27.96,27.98,17600.0,21.6265,21.6342,21.6188,21.6342,17600.0
2014-01-21 15:35:00,27.98,28.03,27.97,28.03,35100.0,21.6342,21.6729,21.6265,21.6729,35100.0
2014-01-21 15:40:00,28.03,28.03,28.0,28.02,52900.0,21.6729,21.6729,21.6497,21.6652,52900.0
2014-01-21 15:45:00,28.02,28.04,28.01,28.02,96500.0,21.6652,21.6806,21.6574,21.6652,96500.0
2014-01-21 15:50:00,28.02,28.06,28.01,28.06,75000.0,21.6652,21.6961,21.6574,21.6961,75000.0
2014-01-21 15:55:00,28.06,28.07,28.05,28.07,235700.0,21.6961,21.7038,21.6884,21.7038,235700.0
2014-01-22 09:30:00,28.12,28.32,28.1,28.31,31100.0,21.7425,21.8971,21.727,21.8894,31100.0
2014-01-22 09:35:00,28.32,28.33,28.24,28.24,19200.0,21.8971,21.9048,21.8353,21.8353,19200.0
2014-01-22 09:40:00,28.23,28.29,28.21,28.21,18600.0,21.8275,21.8739,21.8121,21.8121,18600.0
2014-01-22 09:45:00,28.21,28.23,28.16,28.19,13100.0,21.8121,21.8275,21.7734,21.7966,13100.0
2014-01-22 09:50:00,28.19,28.21,28.16,28.16,7200.0,21.7966,21.8121,21.7734,21.7734,7200.0
2014-01-22 09:55:00,28.17,28.17,28.13,28.13,10300.0,21.7811,21.7811,21.7502,21.7502,10300.0
2014-01-22 10:00:00,28.12,28.18,28.11,28.15,11900.0,21.7425,21.7889,21.7347,21.7657,11900.0
2014-01-22 10:05:00,28.16,28.2,28.15,28.2,5700.0,21.7734,21.8043,21.7657,21.8043,5700.0
2014-01-22 10:10:00,28.21,28.21,28.14,28.14,11500.0,21.8121,21.8121,21.7579,21.7579,11500.0
2014-01-22 10:15:00,28.14,28.17,28.12,28.17,11100.0,21.7579,21.7811,21.7425,21.7811,11100.0
2014-01-22 10:20:00,28.18,28.23,28.16,28.23,14800.0,21.7889,21.8275,21.7734,21.8275,14800.0
2014-01-22 10:25:00,28.23,28.23,28.2,28.21,93700.0,21.8275,21.8275,21.8043,21.8121,93700.0
2014-01-22 10:30:00,28.21,28.23,28.2,28.21,7300.0,21.8121,21.8275,21.8043,21.8121,7300.0
2014-01-22 10:35:00,28.2,28.21,28.17,28.17,863700.0,21.8043,21.8121,21.7811,21.7811,863700.0
2014-01-22 10:40:00,28.16,28.24,28.14,28.21,200900.0,21.7734,21.8353,21.7579,21.8121,200900.0
2014-01-22 10:45:00,28.22,28.24,28.21,28.24,21400.0,21.8198,21.8353,21.8121,21.8353,21400.0
2014-01-22 10:50:00,28.25,28.26,28.23,28.24,34300.0,21.843,21.8507,21.8275,21.8353,34300.0
2014-01-22 10:55:00,28.24,28.26,28.2,28.21,257000.0,21.8353,21.8507,21.8043,21.8121,257000.0
2014-01-22 11:00:00,28.2,28.24,28.18,28.23,16300.0,21.8043,21.8353,21.7889,21.8275,16300.0
2014-01-22 11:05:00,28.23,28.23,28.2,28.21,25400.0,21.8275,21.8275,21.8043,21.8121,25400.0
2014-01-22 11:10:00,28.22,28.23,28.22,28.22,6600.0,21.8198,21.8275,21.8198,21.8198,6600.0
2014-01-22 11:15:00,28.22,28.23,28.21,28.22,17100.0,21.8198,21.8275,21.8121,21.8198,17100.0
2014-01-22 11:20:00,28.21,28.23,28.2,28.21,123200.0,21.8121,21.8275,21.8043,21.8121,123200.0
2014-01-22 11:25:00,28.21,28.23,28.21,28.23,23500.0,21.8121,21.8275,21.8121,21.8275,23500.0
2014-01-22 11:30:00,28.23,28.3,28.22,28.26,68300.0,21.8275,21.8817,21.8198,21.8507,68300.0
2014-01-22 11:35:00,28.26,28.28,28.24,28.25,20200.0,21.8507,21.8662,21.8353,21.843,20200.0
2014-01-22 11:40:00,28.25,28.25,28.23,28.25,6000.0,21.843,21.843,21.8275,21.843,6000.0
2014-01-22 11:45:00,28.24,28.25,28.23,28.25,17000.0,21.8353,21.843,21.8275,21.843,17000.0
2014-01-22 11:50:00,28.25,28.25,28.24,28.25,23200.0,21.843,21.843,21.8353,21.843,23200.0
2014-01-22 11:55:00,28.25,28.25,28.24,28.25,23200.0,21.843,21.843,21.8353,21.843,23200.0
2014-01-22 12:00:00,28.24,28.25,28.24,28.25,55600.0,21.8353,21.843,21.8353,21.843,55600.0
2014-01-22 12:05:00,28.25,28.27,28.24,28.26,28900.0,21.843,21.8585,21.8353,21.8507,28900.0
2014-01-22 12:10:00,28.27,28.27,28.26,28.27,17000.0,21.8585,21.8585,21.8507,21.8585,17000.0
2014-01-22 12:15:00,28.27,28.27,28.25,28.27,72100.0,21.8585,21.8585,21.843,21.8585,72100.0
2014-01-22 12:20:00,28.27,28.34,28.27,28.34,21500.0,21.8585,21.9126,21.8585,21.9126,21500.0
2014-01-22 12:25:00,28.33,28.34,28.32,28.33,5000.0,21.9048,21.9126,21.8971,21.9048,5000.0
2014-01-22 12:30:00,28.34,28.38,28.32,28.33,37500.0,21.9126,21.9435,21.8971,21.9048,37500.0
2014-01-22 12:35:00,28.33,28.33,28.3,28.3,28100.0,21.9048,21.9048,21.8817,21.8817,28100.0
2014-01-22 12:40:00,28.29,28.32,28.28,28.29,21600.0,21.8739,21.8971,21.8662,21.8739,21600.0
2014-01-22 12:45:00,28.3,28.32,28.29,28.32,44500.0,21.8817,21.8971,21.8739,21.8971,44500.0
2014-01-22 12:50:00,28.32,28.33,28.31,28.31,11400.0,21.8971,21.9048,21.8894,21.8894,11400.0
2014-01-22 12:55:00,28.31,28.33,28.3,28.31,8300.0,21.8894,21.9048,21.8817,21.8894,8300.0
2014-01-22 13:00:00,28.32,28.37,28.32,28.37,20300.0,21.8971,21.9358,21.8971,21.9358,20300.0
2014-01-22 13:05:00,28.37,28.38,28.35,28.35,15800.0,21.9358,21.9435,21.9203,21.9203,15800.0
2014-01-22 13:10:00,28.35,28.37,28.33,28.37,11300.0,21.9203,21.9358,21.9048,21.9358,11300.0
2014-01-22 13:15:00,28.37,28.39,28.35,28.39,280800.0,21.9358,21.9512,21.9203,21.9512,280800.0
2014-01-22 13:20:00,28.38,28.38,28.35,28.36,20800.0,21.9435,21.9435,21.9203,21.928,20800.0
2014-01-22 13:25:00,28.36,28.38,28.35,28.38,14300.0,21.928,21.9435,21.9203,21.9435,14300.0
2014-01-22 13:30:00,28.37,28.38,28.34,28.35,155100.0,21.9358,21.9435,21.9126,21.9203,155100.0
2014-01-22 13:35:00,28.36,28.36,28.25,28.26,46300.0,21.928,21.928,21.843,21.8507,46300.0
2014-01-22 13:40:00,28.25,28.25,28.2,28.2,15200.0,21.843,21.843,21.8043,21.8043,15200.0
2014-01-22 13:45:00,28.2,28.21,28.07,28.08,66100.0,21.8043,21.8121,21.7038,21.7115,66100.0
2014-01-22 13:50:00,28.07,28.08,28.01,28.07,70200.0,21.7038,21.7115,21.6574,21.7038,70200.0
2014-01-22 13:55:00,28.08,28.15,28.08,28.15,29600.0,21.7115,21.7657,21.7115,21.7657,29600.0
2014-01-22 14:00:00,28.15,28.17,28.12,28.16,17300.0,21.7657,21.7811,21.7425,21.7734,17300.0
2014-01-22 14:05:00,28.17,28.22,28.16,28.19,97500.0,21.7811,21.8198,21.7734,21.7966,97500.0
2014-01-22 14:10:00,28.2,28.2,28.19,28.2,11500.0,21.8043,21.8043,21.7966,21.8043,11500.0
2014-01-22 14:15:00,28.2,28.21,28.18,28.18,48600.0,21.8043,21.8121,21.7889,21.7889,48600.0
2014-01-22 14:20:00,28.18,28.19,28.11,28.11,22200.0,21.7889,21.7966,21.7347,21.7347,22200.0
2014-01-22 14:25:00,28.11,28.11,28.06,28.06,32400.0,21.7347,21.7347,21.6961,21.6961,32400.0
2014-01-22 14:30:00,28.06,28.15,28.06,28.15,59500.0,21.6961,21.7657,21.6961,21.7657,59500.0
2014-01-22 14:35:00,28.15,28.18,28.15,28.17,25100.0,21.7657,21.7889,21.7657,21.7811,25100.0
2014-01-22 14:40:00,28.16,28.17,28.09,28.1,28700.0,21.7734,21.7811,21.7193,21.727,28700.0
2014-01-22 14:45:00,28.1,28.1,28.05,28.08,24100.0,21.727,21.727,21.6884,21.7115,24100.0
2014-01-22 14:50:00,28.08,28.09,28.07,28.09,27600.0,21.7115,21.7193,21.7038,21.7193,27600.0
2014-01-22 14:55:00,28.09,28.09,28.06,28.07,32200.0,21.7193,21.7193,21.6961,21.7038,32200.0
2014-01-22 15:00:00,28.07,28.08,28.07,28.08,9300.0,21.7038,21.7115,21.7038,21.7115,9300.0
2014-01-22 15:05:00,28.08,28.1,28.08,28.1,26500.0,21.7115,21.727,21.7115,21.727,26500.0
2014-01-22 15:10:00,28.1,28.1,28.06,28.07,32000.0,21.727,21.727,21.6961,21.7038,32000.0
2014-01-22 15:15:00,28.08,28.08,28.07,28.08,5800.0,21.7115,21.7115,21.7038,21.7115,5800.0
2014-01-22 15:20:00,28.08,28.1,28.07,28.09,13300.0,21.7115,21.727,21.7038,21.7193,13300.0
2014-01-22 15:25:00,28.1,28.1,28.06,28.06,28900.0,21.727,21.727,21.6961,21.6961,28900.0
2014-01-22 15:30:00,28.07,28.07,28.06,28.07,27300.0,21.7038,21.7038,21.6961,21.7038,27300.0
2014-01-22 15:35:00,28.07,28.08,28.06,28.08,21300.0,21.7038,21.7115,21.6961,21.7115,21300.0
2014-01-22 15:40:00,28.08,28.08,28.04,28.04,78800.0,21.7115,21.7115,21.6806,21.6806,78800.0
2014-01-22 15:45:00,28.05,28.05,27.99,27.99,136400.0,21.6884,21.6884,21.642,21.642,136400.0
2014-01-22 15:50:00,28.0,28.0,27.92,27.93,233900.0,21.6497,21.6497,21.5878,21.5956,233900.0
2014-01-22 15:55:00,27.93,27.96,27.86,27.88,532100.0,21.5956,21.6188,21.5414,21.5569,532100.0
2014-01-23 09:30:00,27.7,27.74,27.5,27.5,73200.0,21.4177,21.4487,21.2631,21.2631,73200.0
2014-01-23 09:35:00,27.5,27.53,27.37,27.38,93200.0,21.2631,21.2863,21.1626,21.1703,93200.0
2014-01-23 09:40:00,27.37,27.45,27.31,27.39,134700.0,21.1626,21.2244,21.1162,21.178,134700.0
2014-01-23 09:45:00,27.38,27.38,27.24,27.24,126400.0,21.1703,21.1703,21.0621,21.0621,126400.0
2014-01-23 09:50:00,27.24,27.26,27.14,27.17,213800.0,21.0621,21.0775,20.9847,21.0079,213800.0
2014-01-23 09:55:00,27.18,27.39,27.18,27.3,84700.0,21.0157,21.178,21.0157,21.1084,84700.0
2014-01-23 10:00:00,27.3,27.38,27.3,27.33,58800.0,21.1084,21.1703,21.1084,21.1316,58800.0
2014-01-23 10:05:00,27.33,27.35,27.3,27.32,62800.0,21.1316,21.1471,21.1084,21.1239,62800.0
2014-01-23 10:10:00,27.32,27.37,27.31,27.34,34400.0,21.1239,21.1626,21.1162,21.1394,34400.0
2014-01-23 10:15:00,27.34,27.39,27.31,27.39,130300.0,21.1394,21.178,21.1162,21.178,130300.0
2014-01-23 10:20:00,27.39,27.42,27.37,27.41,38800.0,21.178,21.2012,21.1626,21.1935,38800.0
2014-01-23 10:25:00,27.41,27.41,27.36,27.37,33600.0,21.1935,21.1935,21.1548,21.1626,33600.0
2014-01-23 10:30:00,27.36,27.46,27.36,27.46,18700.0,21.1548,21.2322,21.1548,21.2322,18700.0
2014-01-23 10:35:00,27.45,27.49,27.41,27.42,38400.0,21.2244,21.2554,21.1935,21.2012,38400.0
2014-01-23 10:40:00,27.42,27.43,27.39,27.41,46500.0,21.2012,21.209,21.178,21.1935,46500.0
2014-01-23 10:45:00,27.41,27.42,27.38,27.41,23700.0,21.1935,21.2012,21.1703,21.1935,23700.0
2014-01-23 10:50:00,27.41,27.44,27.39,27.41,25000.0,21.1935,21.2167,21.178,21.1935,25000.0
2014-01-23 10:55:00,27.42,27.43,27.38,27.39,49600.0,21.2012,21.209,21.1703,21.178,49600.0
2014-01-23 11:00:00,27.39,27.39,27.29,27.3,89200.0,21.178,21.178,21.1007,21.1084,89200.0
2014-01-23 11:05:00,27.29,27.35,27.27,27.35,45900.0,21.1007,21.1471,21.0853,21.1471,45900.0
2014-01-23 11:10:00,27.34,27.42,27.34,27.41,24300.0,21.1394,21.2012,21.1394,21.1935,24300.0
2014-01-23 11:15:00,27.42,27.46,27.41,27.42,45100.0,21.2012,21.2322,21.1935,21.2012,45100.0
2014-01-23 11:20:00,27.43,27.43,27.39,27.39,9400.0,21.209,21.209,21.178,21.178,9400.0
2014-01-23 11:25:00,27.39,27.42,27.39,27.39,23900.0,21.178,21.2012,21.178,21.178,23900.0
2014-01-23 11:30:00,27.39,27.4,27.35,27.35,25100.0,21.178,21.1858,21.1471,21.1471,25100.0
2014-01-23 11:35:00,27.36,27.38,27.36,27.37,21100.0,21.1548,21.1703,21.1548,21.1626,21100.0
2014-01-23 11:40:00,27.38,27.38,27.32,27.35,37300.0,21.1703,21.1703,21.1239,21.1471,37300.0
2014-01-23 11:45:00,27.35,27.37,27.35,27.36,10900.0,21.1471,21.1626,21.1471,21.1548,10900.0
2014-01-23 11:50:00,27.37,27.38,27.33,27.35,27600.0,21.1626,21.1703,21.1316,21.1471,27600.0
2014-01-23 11:55:00,27.34,27.36,27.33,27.35,22800.0,21.1394,21.1548,21.1316,21.1471,22800.0
2014-01-23 12:00:00,27.35,27.37,27.31,27.31,23100.0,21.1471,21.1626,21.1162,21.1162,23100.0
2014-01-23 12:05:00,27.3,27.31,27.28,27.3,29100.0,21.1084,21.1162,21.093,21.1084,29100.0
2014-01-23 12:10:00,27.29,27.3,27.23,27.24,42000.0,21.1007,21.1084,21.0543,21.0621,42000.0
2014-01-23 12:15:00,27.23,27.27,27.23,27.25,40200.0,21.0543,21.0853,21.0543,21.0698,40200.0
2014-01-23 12:20:00,27.25,27.26,27.21,27.22,26100.0,21.0698,21.0775,21.0389,21.0466,26100.0
2014-01-23 12:25:00,27.21,27.23,27.19,27.23,46900.0,21.0389,21.0543,21.0234,21.0543,46900.0
2014-01-23 12:30:00,27.23,27.23,27.17,27.22,104900.0,21.0543,21.0543,21.0079,21.0466,104900.0
2014-01-23 12:35:00,27.22,27.29,27.22,27.27,25300.0,21.0466,21.1007,21.0466,21.0853,25300.0
2014-01-23 12:40:00,27.28,27.28,27.24,27.24,14500.0,21.093,21.093,21.0621,21.0621,14500.0
2014-01-23 12:45:00,27.25,27.25,27.23,27.23,19500.0,21.0698,21.0698,21.0543,21.0543,19500.0
2014-01-23 12:50:00,27.24,27.24,27.21,27.21,24500.0,21.0621,21.0621,21.0389,21.0389,24500.0
2014-01-23 12:55:00,27.21,27.22,27.19,27.2,57700.0,21.0389,21.0466,21.0234,21.0311,57700.0
2014-01-23 13:00:00,27.21,27.21,27.18,27.19,40200.0,21.0389,21.0389,21.0157,21.0234,40200.0
2014-01-23 13:05:00,27.2,27.21,27.19,27.21,109400.0,21.0311,21.0389,21.0234,21.0389,109400.0
2014-01-23 13:10:00,27.2,27.22,27.18,27.18,33600.0,21.0311,21.0466,21.0157,21.0157,33600.0
2014-01-23 13:15:00,27.19,27.21,27.19,27.2,33000.0,21.0234,21.0389,21.0234,21.0311,33000.0
2014-01-23 13:20:00,27.19,27.23,27.19,27.23,15100.0,21.0234,21.0543,21.0234,21.0543,15100.0
2014-01-23 13:25:00,27.23,27.23,27.19,27.21,134500.0,21.0543,21.0543,21.0234,21.0389,134500.0
2014-01-23 13:30:00,27.22,27.23,27.21,27.22,16200.0,21.0466,21.0543,21.0389,21.0466,16200.0
2014-01-23 13:35:00,27.22,27.25,27.22,27.22,25500.0,21.0466,21.0698,21.0466,21.0466,25500.0
2014-01-23 13:40:00,27.21,27.21,27.18,27.2,36100.0,21.0389,21.0389,21.0157,21.0311,36100.0
2014-01-23 13:45:00,27.2,27.21,27.14,27.14,40000.0,21.0311,21.0389,20.9847,20.9847,40000.0
2014-01-23 13:50:00,27.15,27.2,27.15,27.2,36000.0,20.9925,21.0311,20.9925,21.0311,36000.0
2014-01-23 13:55:00,27.19,27.21,27.18,27.2,48800.0,21.0234,21.0389,21.0157,21.0311,48800.0
2014-01-23 14:00:00,27.21,27.21,27.19,27.2,46300.0,21.0389,21.0389,21.0234,21.0311,46300.0
2014-01-23 14:05:00,27.19,27.2,27.19,27.2,8000.0,21.0234,21.0311,21.0234,21.0311,8000.0
2014-01-23 14:10:00,27.19,27.23,27.18,27.18,83400.0,21.0234,21.0543,21.0157,21.0157,83400.0
2014-01-23 14:15:00,27.19,27.19,27.18,27.19,14900.0,21.0234,21.0234,21.0157,21.0234,14900.0
2014-01-23 14:20:00,27.18,27.21,27.17,27.21,161000.0,21.0157,21.0389,21.0079,21.0389,161000.0
2014-01-23 14:25:00,27.2,27.24,27.2,27.23,97400.0,21.0311,21.0621,21.0311,21.0543,97400.0
2014-01-23 14:30:00,27.24,27.26,27.24,27.26,83100.0,21.0621,21.0775,21.0621,21.0775,83100.0
2014-01-23 14:35:00,27.26,27.29,27.25,27.26,40300.0,21.0775,21.1007,21.0698,21.0775,40300.0
2014-01-23 14:40:00,27.26,27.32,27.24,27.32,45900.0,21.0775,21.1239,21.0621,21.1239,45900.0
2014-01-23 14:45:00,27.32,27.38,27.3,27.35,96800.0,21.1239,21.1703,21.1084,21.1471,96800.0
2014-01-23 14:50:00,27.34,27.35,27.32,27.34,49400.0,21.1394,21.1471,21.1239,21.1394,49400.0
2014-01-23 14:55:00,27.34,27.37,27.34,27.36,47700.0,21.1394,21.1626,21.1394,21.1548,47700.0
2014-01-23 15:00:00,27.36,27.42,27.35,27.41,62300.0,21.1548,21.2012,21.1471,21.1935,62300.0
2014-01-23 15:05:00,27.41,27.43,27.39,27.42,127800.0,21.1935,21.209,21.178,21.2012,127800.0
2014-01-23 15:10:00,27.41,27.45,27.39,27.45,59500.0,21.1935,21.2244,21.178,21.2244,59500.0
2014-01-23 15:15:00,27.45,27.46,27.43,27.44,62700.0,21.2244,21.2322,21.209,21.2167,62700.0
2014-01-23 15:20:00,27.44,27.44,27.42,27.44,56800.0,21.2167,21.2167,21.2012,21.2167,56800.0
2014-01-23 15:25:00,27.44,27.5,27.44,27.49,83300.0,21.2167,21.2631,21.2167,21.2554,83300.0
2014-01-23 15:30:00,27.48,27.5,27.45,27.46,79900.0,21.2476,21.2631,21.2244,21.2322,79900.0
2014-01-23 15:35:00,27.47,27.51,27.45,27.45,82400.0,21.2399,21.2708,21.2244,21.2244,82400.0
2014-01-23 15:40:00,27.45,27.46,27.4,27.42,80200.0,21.2244,21.2322,21.1858,21.2012,80200.0
2014-01-23 15:45:00,27.43,27.43,27.38,27.4,383800.0,21.209,21.209,21.1703,21.1858,383800.0
2014-01-23 15:50:00,27.39,27.41,27.37,27.38,151700.0,21.178,21.1935,21.1626,21.1703,151700.0
2014-01-23 15:55:00,27.38,27.38,27.28,27.34,698100.0,21.1703,21.1703,21.093,21.1394,698100.0
2014-01-24 09:30:00,27.04,27.11,27.0,27.02,79700.0,20.9074,20.9615,20.8765,20.892,79700.0
2014-01-24 09:35:00,27.03,27.06,26.98,27.05,92800.0,20.8997,20.9229,20.861,20.9151,92800.0
2014-01-24 09:40:00,27.04,27.04,26.89,26.96,117800.0,20.9074,20.9074,20.7914,20.8456,117800.0
2014-01-24 09:45:00,26.96,26.98,26.91,26.92,55000.0,20.8456,20.861,20.8069,20.8146,55000.0
2014-01-24 09:50:00,26.92,26.96,26.86,26.89,64300.0,20.8146,20.8456,20.7682,20.7914,64300.0
2014-01-24 09:55:00,26.89,27.08,26.89,27.08,87700.0,20.7914,20.9383,20.7914,20.9383,87700.0
2014-01-24 10:00:00,27.08,27.18,27.07,27.15,73300.0,20.9383,21.0157,20.9306,20.9925,73300.0
2014-01-24 10:05:00,27.15,27.21,27.14,27.18,42000.0,20.9925,21.0389,20.9847,21.0157,42000.0
2014-01-24 10:10:00,27.19,27.25,27.18,27.24,38000.0,21.0234,21.0698,21.0157,21.0621,38000.0
2014-01-24 10:15:00,27.23,27.3,27.22,27.3,66500.0,21.0543,21.1084,21.0466,21.1084,66500.0
2014-01-24 10:20:00,27.29,27.48,27.28,27.43,169100.0,21.1007,21.2476,21.093,21.209,169100.0
2014-01-24 10:25:00,27.44,27.44,27.24,27.25,63000.0,21.2167,21.2167,21.0621,21.0698,63000.0
2014-01-24 10:30:00,27.25,27.33,27.24,27.32,93300.0,21.0698,21.1316,21.0621,21.1239,93300.0
2014-01-24 10:35:00,27.31,27.35,27.18,27.2,58900.0,21.1162,21.1471,21.0157,21.0311,58900.0
2014-01-24 10:40:00,27.2,27.28,27.18,27.19,62500.0,21.0311,21.093,21.0157,21.0234,62500.0
2014-01-24 10:45:00,27.19,27.2,27.11,27.15,74700.0,21.0234,21.0311,20.9615,20.9925,74700.0
2014-01-24 10:50:00,27.16,27.27,27.16,27.22,40800.0,21.0002,21.0853,21.0002,21.0466,40800.0
2014-01-24 10:55:00,27.22,27.22,27.17,27.21,21700.0,21.0466,21.0466,21.0079,21.0389,21700.0
2014-01-24 11:00:00,27.2,27.21,27.17,27.18,21800.0,21.0311,21.0389,21.0079,21.0157,21800.0
2014-01-24 11:05:00,27.18,27.24,27.14,27.14,27300.0,21.0157,21.0621,20.9847,20.9847,27300.0
2014-01-24 11:10:00,27.14,27.19,27.12,27.19,50900.0,20.9847,21.0234,20.9693,21.0234,50900.0
2014-01-24 11:15:00,27.19,27.2,27.16,27.18,29000.0,21.0234,21.0311,21.0002,21.0157,29000.0
2014-01-24 11:20:00,27.18,27.22,27.16,27.2,41200.0,21.0157,21.0466,21.0002,21.0311,41200.0
2014-01-24 11:25:00,27.2,27.22,27.12,27.13,26100.0,21.0311,21.0466,20.9693,20.977,26100.0
2014-01-24 11:30:00,27.13,27.15,27.1,27.14,63300.0,20.977,20.9925,20.9538,20.9847,63300.0
2014-01-24 11:35:00,27.14,27.17,27.14,27.15,48000.0,20.9847,21.0079,20.9847,20.9925,48000.0
2014-01-24 11:40:00,27.15,27.15,27.1,27.14,47800.0,20.9925,20.9925,20.9538,20.9847,47800.0
2014-01-24 11:45:00,27.14,27.15,27.11,27.15,32800.0,20.9847,20.9925,20.9615,20.9925,32800.0
2014-01-24 11:50:00,27.15,27.17,27.14,27.16,35400.0,20.9925,21.0079,20.9847,21.0002,35400.0
2014-01-24 11:55:00,27.17,27.24,27.16,27.24,28100.0,21.0079,21.0621,21.0002,21.0621,28100.0
2014-01-24 12:00:00,27.24,27.27,27.22,27.23,30000.0,21.0621,21.0853,21.0466,21.0543,30000.0
2014-01-24 12:05:00,27.23,27.23,27.17,27.18,53600.0,21.0543,21.0543,21.0079,21.0157,53600.0
2014-01-24 12:10:00,27.17,27.18,27.15,27.17,48200.0,21.0079,21.0157,20.9925,21.0079,48200.0
2014-01-24 12:15:00,27.17,27.18,27.14,27.14,19400.0,21.0079,21.0157,20.9847,20.9847,19400.0
2014-01-24 12:20:00,27.15,27.15,27.04,27.04,31800.0,20.9925,20.9925,20.9074,20.9074,31800.0
2014-01-24 12:25:00,27.04,27.08,27.0,27.05,85200.0,20.9074,20.9383,20.8765,20.9151,85200.0
2014-01-24 12:30:00,27.05,27.05,27.0,27.01,177300.0,20.9151,20.9151,20.8765,20.8842,177300.0
2014-01-24 12:35:00,27.02,27.02,26.99,27.0,467000.0,20.892,20.892,20.8688,20.8765,467000.0
2014-01-24 12:40:00,27.0,27.02,26.99,27.0,757000.0,20.8765,20.892,20.8688,20.8765,757000.0
2014-01-24 12:45:00,27.0,27.01,26.93,26.93,98900.0,20.8765,20.8842,20.8224,20.8224,98900.0
2014-01-24 12:50:00,26.94,26.94,26.89,26.89,34600.0,20.8301,20.8301,20.7914,20.7914,34600.0
2014-01-24 12:55:00,26.89,26.93,26.89,26.92,22100.0,20.7914,20.8224,20.7914,20.8146,22100.0
2014-01-24 13:00:00,26.91,26.92,26.88,26.88,36700.0,20.8069,20.8146,20.7837,20.7837,36700.0
2014-01-24 13:05:00,26.88,26.88,26.87,26.88,81900.0,20.7837,20.7837,20.776,20.7837,81900.0
2014-01-24 13:10:00,26.87,26.9,26.87,26.89,30800.0,20.776,20.7992,20.776,20.7914,30800.0
2014-01-24 13:15:00,26.9,26.92,26.89,26.91,42800.0,20.7992,20.8146,20.7914,20.8069,42800.0
2014-01-24 13:20:00,26.92,26.92,26.85,26.87,79800.0,20.8146,20.8146,20.7605,20.776,79800.0
2014-01-24 13:25:00,26.87,26.93,26.87,26.93,35200.0,20.776,20.8224,20.776,20.8224,35200.0
2014-01-24 13:30:00,26.92,27.0,26.92,26.98,153000.0,20.8146,20.8765,20.8146,20.861,153000.0
2014-01-24 13:35:00,26.99,26.99,26.93,26.93,60100.0,20.8688,20.8688,20.8224,20.8224,60100.0
2014-01-24 13:40:00,26.93,26.93,26.9,26.9,26800.0,20.8224,20.8224,20.7992,20.7992,26800.0
2014-01-24 13:45:00,26.9,26.9,26.85,26.86,67800.0,20.7992,20.7992,20.7605,20.7682,67800.0
2014-01-24 13:50:00,26.86,26.86,26.83,26.85,46500.0,20.7682,20.7682,20.745,20.7605,46500.0
2014-01-24 13:55:00,26.85,26.85,26.8,26.84,55100.0,20.7605,20.7605,20.7218,20.7528,55100.0
2014-01-24 14:00:00,26.84,26.85,26.77,26.79,70300.0,20.7528,20.7605,20.6986,20.7141,70300.0
2014-01-24 14:05:00,26.78,26.9,26.78,26.89,121800.0,20.7064,20.7992,20.7064,20.7914,121800.0
2014-01-24 14:10:00,26.89,26.91,26.83,26.83,70200.0,20.7914,20.8069,20.745,20.745,70200.0
2014-01-24 14:15:00,26.83,26.91,26.82,26.87,51400.0,20.745,20.8069,20.7373,20.776,51400.0
2014-01-24 14:20:00,26.87,26.88,26.84,26.84,39400.0,20.776,20.7837,20.7528,20.7528,39400.0
2014-01-24 14:25:00,26.85,26.89,26.83,26.84,65700.0,20.7605,20.7914,20.745,20.7528,65700.0
2014-01-24 14:30:00,26.83,26.86,26.83,26.84,19100.0,20.745,20.7682,20.745,20.7528,19100.0
2014-01-24 14:35:00,26.84,26.88,26.81,26.88,58500.0,20.7528,20.7837,20.7296,20.7837,58500.0
2014-01-24 14:40:00,26.87,26.88,26.82,26.85,39000.0,20.776,20.7837,20.7373,20.7605,39000.0
2014-01-24 14:45:00,26.85,26.91,26.83,26.84,173100.0,20.7605,20.8069,20.745,20.7528,173100.0
2014-01-24 14:50:00,26.83,26.85,26.82,26.83,32800.0,20.745,20.7605,20.7373,20.745,32800.0
2014-01-24 14:55:00,26.83,26.86,26.83,26.84,49600.0,20.745,20.7682,20.745,20.7528,49600.0
2014-01-24 15:00:00,26.84,26.89,26.82,26.89,45300.0,20.7528,20.7914,20.7373,20.7914,45300.0
2014-01-24 15:05:00,26.89,26.91,26.87,26.89,52200.0,20.7914,20.8069,20.776,20.7914,52200.0
2014-01-24 15:10:00,26.89,26.93,26.86,26.92,328600.0,20.7914,20.8224,20.7682,20.8146,328600.0
2014-01-24 15:15:00,26.91,26.93,26.88,26.89,63700.0,20.8069,20.8224,20.7837,20.7914,63700.0
2014-01-24 15:20:00,26.89,26.9,26.83,26.84,100400.0,20.7914,20.7992,20.745,20.7528,100400.0
2014-01-24 15:25:00,26.83,26.87,26.83,26.86,56700.0,20.745,20.776,20.745,20.7682,56700.0
2014-01-24 15:30:00,26.87,26.91,26.86,26.91,46200.0,20.776,20.8069,20.7682,20.8069,46200.0
2014-01-24 15:35:00,26.91,26.92,26.89,26.89,99300.0,20.8069,20.8146,20.7914,20.7914,99300.0
2014-01-24 15:40:00,26.89,26.93,26.89,26.89,80500.0,20.7914,20.8224,20.7914,20.7914,80500.0
2014-01-24 15:45:00,26.89,26.9,26.82,26.83,168800.0,20.7914,20.7992,20.7373,20.745,168800.0
2014-01-24 15:50:00,26.82,26.85,26.8,26.84,156700.0,20.7373,20.7605,20.7218,20.7528,156700.0
2014-01-24 15:55:00,26.83,26.84,26.79,26.81,323300.0,20.745,20.7528,20.7141,20.7296,323300.0
2014-01-27 09:30:00,26.86,26.9,26.8,26.81,40000.0,20.7682,20.7992,20.7218,20.7296,40000.0
2014-01-27 09:35:00,26.81,26.85,26.77,26.79,68900.0,20.7296,20.7605,20.6986,20.7141,68900.0
2014-01-27 09:40:00,26.79,26.85,26.79,26.84,62100.0,20.7141,20.7605,20.7141,20.7528,62100.0
2014-01-27 09:45:00,26.85,26.85,26.77,26.77,39500.0,20.7605,20.7605,20.6986,20.6986,39500.0
2014-01-27 09:50:00,26.77,26.85,26.77,26.84,47500.0,20.6986,20.7605,20.6986,20.7528,47500.0
2014-01-27 09:55:00,26.84,26.85,26.82,26.83,53700.0,20.7528,20.7605,20.7373,20.745,53700.0
2014-01-27 10:00:00,26.83,26.85,26.81,26.84,68200.0,20.745,20.7605,20.7296,20.7528,68200.0
2014-01-27 10:05:00,26.83,26.83,26.74,26.77,46500.0,20.745,20.745,20.6755,20.6986,46500.0
2014-01-27 10:10:00,26.77,26.79,26.68,26.69,25000.0,20.6986,20.7141,20.6291,20.6368,25000.0
2014-01-27 10:15:00,26.69,26.74,26.68,26.69,34700.0,20.6368,20.6755,20.6291,20.6368,34700.0
2014-01-27 10:20:00,26.68,26.68,26.63,26.65,31000.0,20.6291,20.6291,20.5904,20.6059,31000.0
2014-01-27 10:25:00,26.65,26.67,26.57,26.59,59700.0,20.6059,20.6213,20.544,20.5595,59700.0
2014-01-27 10:30:00,26.6,26.7,26.59,26.69,86500.0,20.5672,20.6445,20.5595,20.6368,86500.0
2014-01-27 10:35:00,26.68,26.74,26.66,26.7,167200.0,20.6291,20.6755,20.6136,20.6445,167200.0
2014-01-27 10:40:00,26.69,26.76,26.67,26.73,185300.0,20.6368,20.6909,20.6213,20.6677,185300.0
2014-01-27 10:45:00,26.72,26.77,26.7,26.73,61800.0,20.66,20.6986,20.6445,20.6677,61800.0
2014-01-27 10:50:00,26.73,26.76,26.73,26.76,54100.0,20.6677,20.6909,20.6677,20.6909,54100.0
2014-01-27 10:55:00,26.76,26.76,26.73,26.74,43900.0,20.6909,20.6909,20.6677,20.6755,43900.0
2014-01-27 11:00:00,26.74,26.77,26.73,26.74,77900.0,20.6755,20.6986,20.6677,20.6755,77900.0
2014-01-27 11:05:00,26.74,26.76,26.74,26.75,43300.0,20.6755,20.6909,20.6755,20.6832,43300.0
2014-01-27 11:10:00,26.75,26.76,26.71,26.72,49200.0,20.6832,20.6909,20.6523,20.66,49200.0
2014-01-27 11:15:00,26.73,26.75,26.7,26.72,29200.0,20.6677,20.6832,20.6445,20.66,29200.0
2014-01-27 11:20:00,26.71,26.75,26.71,26.75,39200.0,20.6523,20.6832,20.6523,20.6832,39200.0
2014-01-27 11:25:00,26.74,26.76,26.74,26.75,50900.0,20.6755,20.6909,20.6755,20.6832,50900.0
2014-01-27 11:30:00,26.76,26.77,26.74,26.76,33600.0,20.6909,20.6986,20.6755,20.6909,33600.0
2014-01-27 11:35:00,26.76,26.76,26.73,26.75,47100.0,20.6909,20.6909,20.6677,20.6832,47100.0
2014-01-27 11:40:00,26.75,26.77,26.75,26.76,16100.0,20.6832,20.6986,20.6832,20.6909,16100.0
2014-01-27 11:45:00,26.75,26.78,26.74,26.74,20500.0,20.6832,20.7064,20.6755,20.6755,20500.0
2014-01-27 11:50:00,26.74,26.76,26.74,26.74,32700.0,20.6755,20.6909,20.6755,20.6755,32700.0
2014-01-27 11:55:00,26.74,26.77,26.73,26.75,35800.0,20.6755,20.6986,20.6677,20.6832,35800.0
2014-01-27 12:00:00,26.76,26.77,26.74,26.77,35900.0,20.6909,20.6986,20.6755,20.6986,35900.0
2014-01-27 12:05:00,26.78,26.8,26.76,26.78,32600.0,20.7064,20.7218,20.6909,20.7064,32600.0
2014-01-27 12:10:00,26.79,26.85,26.78,26.85,34800.0,20.7141,20.7605,20.7064,20.7605,34800.0
2014-01-27 12:15:00,26.85,26.86,26.79,26.8,19900.0,20.7605,20.7682,20.7141,20.7218,19900.0
2014-01-27 12:20:00,26.8,26.81,26.76,26.79,82900.0,20.7218,20.7296,20.6909,20.7141,82900.0
2014-01-27 12:25:00,26.79,26.79,26.76,26.78,22700.0,20.7141,20.7141,20.6909,20.7064,22700.0
2014-01-27 12:30:00,26.78,26.8,26.77,26.77,15900.0,20.7064,20.7218,20.6986,20.6986,15900.0
2014-01-27 12:35:00,26.78,26.8,26.78,26.8,21500.0,20.7064,20.7218,20.7064,20.7218,21500.0
2014-01-27 12:40:00,26.79,26.79,26.75,26.77,18500.0,20.7141,20.7141,20.6832,20.6986,18500.0
2014-01-27 12:45:00,26.77,26.78,26.74,26.77,37600.0,20.6986,20.7064,20.6755,20.6986,37600.0
2014-01-27 12:50:00,26.77,26.77,26.75,26.77,37900.0,20.6986,20.6986,20.6832,20.6986,37900.0
2014-01-27 12:55:00,26.77,26.77,26.74,26.76,29900.0,20.6986,20.6986,20.6755,20.6909,29900.0
2014-01-27 13:00:00,26.76,26.77,26.76,26.77,16300.0,20.6909,20.6986,20.6909,20.6986,16300.0
2014-01-27 13:05:00,26.78,26.86,26.77,26.83,66900.0,20.7064,20.7682,20.6986,20.745,66900.0
2014-01-27 13:10:00,26.84,26.88,26.83,26.83,137200.0,20.7528,20.7837,20.745,20.745,137200.0
2014-01-27 13:15:00,26.83,26.86,26.82,26.86,11800.0,20.745,20.7682,20.7373,20.7682,11800.0
2014-01-27 13:20:00,26.85,26.85,26.82,26.82,18200.0,20.7605,20.7605,20.7373,20.7373,18200.0
2014-01-27 13:25:00,26.83,26.84,26.82,26.83,15100.0,20.745,20.7528,20.7373,20.745,15100.0
2014-01-27 13:30:00,26.83,26.84,26.81,26.81,25000.0,20.745,20.7528,20.7296,20.7296,25000.0
2014-01-27 13:35:00,26.81,26.82,26.79,26.8,19900.0,20.7296,20.7373,20.7141,20.7218,19900.0
2014-01-27 13:40:00,26.8,26.85,26.79,26.83,37700.0,20.7218,20.7605,20.7141,20.745,37700.0
2014-01-27 13:45:00,26.84,26.85,26.82,26.84,26600.0,20.7528,20.7605,20.7373,20.7528,26600.0
2014-01-27 13:50:00,26.84,26.84,26.81,26.82,23000.0,20.7528,20.7528,20.7296,20.7373,23000.0
2014-01-27 13:55:00,26.82,26.82,26.75,26.75,31600.0,20.7373,20.7373,20.6832,20.6832,31600.0
2014-01-27 14:00:00,26.76,26.8,26.75,26.75,33500.0,20.6909,20.7218,20.6832,20.6832,33500.0
2014-01-27 14:05:00,26.75,26.75,26.73,26.74,26500.0,20.6832,20.6832,20.6677,20.6755,26500.0
2014-01-27 14:10:00,26.74,26.8,26.74,26.79,27900.0,20.6755,20.7218,20.6755,20.7141,27900.0
2014-01-27 14:15:00,26.78,26.8,26.73,26.73,28500.0,20.7064,20.7218,20.6677,20.6677,28500.0
2014-01-27 14:20:00,26.73,26.77,26.73,26.75,27000.0,20.6677,20.6986,20.6677,20.6832,27000.0
2014-01-27 14:25:00,26.75,26.75,26.71,26.74,47600.0,20.6832,20.6832,20.6523,20.6755,47600.0
2014-01-27 14:30:00,26.73,26.76,26.71,26.74,24400.0,20.6677,20.6909,20.6523,20.6755,24400.0
2014-01-27 14:35:00,26.75,26.82,26.75,26.82,30300.0,20.6832,20.7373,20.6832,20.7373,30300.0
2014-01-27 14:40:00,26.82,26.82,26.79,26.8,12800.0,20.7373,20.7373,20.7141,20.7218,12800.0
2014-01-27 14:45:00,26.79,26.81,26.77,26.79,36600.0,20.7141,20.7296,20.6986,20.7141,36600.0
2014-01-27 14:50:00,26.79,26.82,26.79,26.8,15900.0,20.7141,20.7373,20.7141,20.7218,15900.0
2014-01-27 14:55:00,26.8,26.83,26.79,26.82,28100.0,20.7218,20.745,20.7141,20.7373,28100.0
2014-01-27 15:00:00,26.82,26.92,26.8,26.91,121200.0,20.7373,20.8146,20.7218,20.8069,121200.0
2014-01-27 15:05:00,26.92,26.97,26.92,26.94,46000.0,20.8146,20.8533,20.8146,20.8301,46000.0
2014-01-27 15:10:00,26.95,26.96,26.92,26.95,24300.0,20.8378,20.8456,20.8146,20.8378,24300.0
2014-01-27 15:15:00,26.95,26.95,26.9,26.9,16800.0,20.8378,20.8378,20.7992,20.7992,16800.0
2014-01-27 15:20:00,26.9,26.91,26.86,26.87,38500.0,20.7992,20.8069,20.7682,20.776,38500.0
2014-01-27 15:25:00,26.87,26.87,26.82,26.86,27200.0,20.776,20.776,20.7373,20.7682,27200.0
2014-01-27 15:30:00,26.85,26.89,26.83,26.83,34200.0,20.7605,20.7914,20.745,20.745,34200.0
2014-01-27 15:35:00,26.83,26.88,26.83,26.87,62200.0,20.745,20.7837,20.745,20.776,62200.0
2014-01-27 15:40:00,26.87,26.87,26.79,26.8,32900.0,20.776,20.776,20.7141,20.7218,32900.0
2014-01-27 15:45:00,26.8,26.83,26.77,26.79,74100.0,20.7218,20.745,20.6986,20.7141,74100.0
2014-01-27 15:50:00,26.79,26.85,26.79,26.79,261800.0,20.7141,20.7605,20.7141,20.7141,261800.0
2014-01-27 15:55:00,26.79,26.8,26.75,26.75,195200.0,20.7141,20.7218,20.6832,20.6832,195200.0
2014-01-28 09:30:00,26.79,26.83,26.76,26.77,26200.0,20.7141,20.745,20.6909,20.6986,26200.0
2014-01-28 09:35:00,26.79,26.81,26.73,26.73,26100.0,20.7141,20.7296,20.6677,20.6677,26100.0
2014-01-28 09:40:00,26.74,26.8,26.73,26.76,33200.0,20.6755,20.7218,20.6677,20.6909,33200.0
2014-01-28 09:45:00,26.76,26.79,26.76,26.78,13600.0,20.6909,20.7141,20.6909,20.7064,13600.0
2014-01-28 09:50:00,26.78,26.82,26.75,26.82,12700.0,20.7064,20.7373,20.6832,20.7373,12700.0
2014-01-28 09:55:00,26.82,26.87,26.74,26.76,19500.0,20.7373,20.776,20.6755,20.6909,19500.0
2014-01-28 10:00:00,26.76,26.79,26.75,26.77,22700.0,20.6909,20.7141,20.6832,20.6986,22700.0
2014-01-28 10:05:00,26.78,26.79,26.73,26.79,29100.0,20.7064,20.7141,20.6677,20.7141,29100.0
2014-01-28 10:10:00,26.8,26.84,26.78,26.83,23100.0,20.7218,20.7528,20.7064,20.745,23100.0
2014-01-28 10:15:00,26.83,26.87,26.81,26.84,17100.0,20.745,20.776,20.7296,20.7528,17100.0
2014-01-28 10:20:00,26.84,26.87,26.81,26.87,13100.0,20.7528,20.776,20.7296,20.776,13100.0
2014-01-28 10:25:00,26.86,26.86,26.79,26.83,16300.0,20.7682,20.7682,20.7141,20.745,16300.0
2014-01-28 10:30:00,26.82,26.84,26.79,26.82,8600.0,20.7373,20.7528,20.7141,20.7373,8600.0
2014-01-28 10:35:00,26.82,26.82,26.77,26.8,11800.0,20.7373,20.7373,20.6986,20.7218,11800.0
2014-01-28 10:40:00,26.8,26.81,26.78,26.79,6200.0,20.7218,20.7296,20.7064,20.7141,6200.0
2014-01-28 10:45:00,26.8,26.81,26.79,26.8,17100.0,20.7218,20.7296,20.7141,20.7218,17100.0
2014-01-28 10:50:00,26.8,26.8,26.73,26.79,63500.0,20.7218,20.7218,20.6677,20.7141,63500.0
2014-01-28 10:55:00,26.79,26.83,26.78,26.81,17600.0,20.7141,20.745,20.7064,20.7296,17600.0
2014-01-28 11:00:00,26.81,26.87,26.81,26.87,18300.0,20.7296,20.776,20.7296,20.776,18300.0
2014-01-28 11:05:00,26.87,26.9,26.85,26.86,20000.0,20.776,20.7992,20.7605,20.7682,20000.0
2014-01-28 11:10:00,26.86,26.9,26.85,26.86,21100.0,20.7682,20.7992,20.7605,20.7682,21100.0
2014-01-28 11:15:00,26.85,26.87,26.83,26.86,15500.0,20.7605,20.776,20.745,20.7682,15500.0
2014-01-28 11:20:00,26.85,26.87,26.85,26.86,21400.0,20.7605,20.776,20.7605,20.7682,21400.0
2014-01-28 11:25:00,26.87,26.89,26.84,26.89,19400.0,20.776,20.7914,20.7528,20.7914,19400.0
2014-01-28 11:30:00,26.9,26.91,26.85,26.85,16500.0,20.7992,20.8069,20.7605,20.7605,16500.0
2014-01-28 11:35:00,26.86,26.89,26.83,26.84,22600.0,20.7682,20.7914,20.745,20.7528,22600.0
2014-01-28 11:40:00,26.84,26.86,26.83,26.86,12500.0,20.7528,20.7682,20.745,20.7682,12500.0
2014-01-28 11:45:00,26.86,26.86,26.8,26.83,24500.0,20.7682,20.7682,20.7218,20.745,24500.0
2014-01-28 11:50:00,26.83,26.86,26.83,26.85,26800.0,20.745,20.7682,20.745,20.7605,26800.0
2014-01-28 11:55:00,26.84,26.84,26.8,26.81,37700.0,20.7528,20.7528,20.7218,20.7296,37700.0
2014-01-28 12:00:00,26.81,26.84,26.8,26.83,33800.0,20.7296,20.7528,20.7218,20.745,33800.0
2014-01-28 12:05:00,26.84,26.9,26.84,26.9,10300.0,20.7528,20.7992,20.7528,20.7992,10300.0
2014-01-28 12:10:00,26.89,26.9,26.86,26.86,10500.0,20.7914,20.7992,20.7682,20.7682,10500.0
2014-01-28 12:15:00,26.87,26.9,26.87,26.88,15500.0,20.776,20.7992,20.776,20.7837,15500.0
2014-01-28 12:20:00,26.88,26.9,26.87,26.89,11900.0,20.7837,20.7992,20.776,20.7914,11900.0
2014-01-28 12:25:00,26.9,26.9,26.86,26.89,11400.0,20.7992,20.7992,20.7682,20.7914,11400.0
2014-01-28 12:30:00,26.89,26.9,26.87,26.87,79000.0,20.7914,20.7992,20.776,20.776,79000.0
2014-01-28 12:35:00,26.87,26.87,26.84,26.84,7000.0,20.776,20.776,20.7528,20.7528,7000.0
2014-01-28 12:40:00,26.84,26.85,26.82,26.84,11400.0,20.7528,20.7605,20.7373,20.7528,11400.0
2014-01-28 12:45:00,26.84,26.85,26.81,26.82,12600.0,20.7528,20.7605,20.7296,20.7373,12600.0
2014-01-28 12:50:00,26.82,26.84,26.81,26.81,17800.0,20.7373,20.7528,20.7296,20.7296,17800.0
2014-01-28 12:55:00,26.82,26.84,26.81,26.84,11300.0,20.7373,20.7528,20.7296,20.7528,11300.0
2014-01-28 13:00:00,26.85,26.87,26.83,26.87,17600.0,20.7605,20.776,20.745,20.776,17600.0
2014-01-28 13:05:00,26.88,26.89,26.87,26.87,243600.0,20.7837,20.7914,20.776,20.776,243600.0
2014-01-28 13:10:00,26.88,26.9,26.87,26.9,12300.0,20.7837,20.7992,20.776,20.7992,12300.0
2014-01-28 13:15:00,26.9,26.94,26.9,26.94,20500.0,20.7992,20.8301,20.7992,20.8301,20500.0
2014-01-28 13:20:00,26.94,26.95,26.91,26.92,11100.0,20.8301,20.8378,20.8069,20.8146,11100.0
2014-01-28 13:25:00,26.93,26.93,26.89,26.9,38400.0,20.8224,20.8224,20.7914,20.7992,38400.0
2014-01-28 13:30:00,26.91,26.95,26.91,26.95,14200.0,20.8069,20.8378,20.8069,20.8378,14200.0
2014-01-28 13:35:00,26.96,26.97,26.94,26.95,14800.0,20.8456,20.8533,20.8301,20.8378,14800.0
2014-01-28 13:40:00,26.96,27.0,26.95,26.95,20200.0,20.8456,20.8765,20.8378,20.8378,20200.0
2014-01-28 13:45:00,26.95,26.99,26.94,26.98,10200.0,20.8378,20.8688,20.8301,20.861,10200.0
2014-01-28 13:50:00,26.98,26.98,26.95,26.96,13300.0,20.861,20.861,20.8378,20.8456,13300.0
2014-01-28 13:55:00,26.96,27.0,26.96,26.99,22900.0,20.8456,20.8765,20.8456,20.8688,22900.0
2014-01-28 14:00:00,26.99,27.02,26.96,26.98,28900.0,20.8688,20.892,20.8456,20.861,28900.0
2014-01-28 14:05:00,26.97,27.0,26.97,27.0,12300.0,20.8533,20.8765,20.8533,20.8765,12300.0
2014-01-28 14:10:00,27.0,27.0,26.99,27.0,6600.0,20.8765,20.8765,20.8688,20.8765,6600.0
2014-01-28 14:15:00,26.99,27.0,26.99,27.0,6300.0,20.8688,20.8765,20.8688,20.8765,6300.0
2014-01-28 14:20:00,26.99,27.02,26.99,27.01,27700.0,20.8688,20.892,20.8688,20.8842,27700.0
2014-01-28 14:25:00,27.01,27.04,27.0,27.02,20800.0,20.8842,20.9074,20.8765,20.892,20800.0
2014-01-28 14:30:00,27.02,27.04,27.02,27.04,82800.0,20.892,20.9074,20.892,20.9074,82800.0
2014-01-28 14:35:00,27.03,27.06,27.03,27.06,16300.0,20.8997,20.9229,20.8997,20.9229,16300.0
2014-01-28 14:40:00,27.06,27.07,27.04,27.05,25100.0,20.9229,20.9306,20.9074,20.9151,25100.0
2014-01-28 14:45:00,27.05,27.07,27.04,27.04,17800.0,20.9151,20.9306,20.9074,20.9074,17800.0
2014-01-28 14:50:00,27.05,27.11,27.04,27.09,81300.0,20.9151,20.9615,20.9074,20.9461,81300.0
2014-01-28 14:55:00,27.09,27.09,27.06,27.07,24400.0,20.9461,20.9461,20.9229,20.9306,24400.0
2014-01-28 15:00:00,27.07,27.09,27.03,27.04,31900.0,20.9306,20.9461,20.8997,20.9074,31900.0
2014-01-28 15:05:00,27.04,27.07,27.03,27.07,39900.0,20.9074,20.9306,20.8997,20.9306,39900.0
2014-01-28 15:10:00,27.07,27.09,27.01,27.09,179500.0,20.9306,20.9461,20.8842,20.9461,179500.0
2014-01-28 15:15:00,27.09,27.11,27.08,27.11,46900.0,20.9461,20.9615,20.9383,20.9615,46900.0
2014-01-28 15:20:00,27.11,27.11,27.09,27.1,45200.0,20.9615,20.9615,20.9461,20.9538,45200.0
2014-01-28 15:25:00,27.1,27.15,27.1,27.14,55300.0,20.9538,20.9925,20.9538,20.9847,55300.0
2014-01-28 15:30:00,27.14,27.14,27.11,27.11,66000.0,20.9847,20.9847,20.9615,20.9615,66000.0
2014-01-28 15:35:00,27.11,27.13,27.11,27.12,29700.0,20.9615,20.977,20.9615,20.9693,29700.0
2014-01-28 15:40:00,27.12,27.17,27.12,27.17,59700.0,20.9693,21.0079,20.9693,21.0079,59700.0
2014-01-28 15:45:00,27.17,27.19,27.16,27.18,98300.0,21.0079,21.0234,21.0002,21.0157,98300.0
2014-01-28 15:50:00,27.18,27.2,27.17,27.18,144900.0,21.0157,21.0311,21.0079,21.0157,144900.0
2014-01-28 15:55:00,27.17,27.21,27.17,27.2,255100.0,21.0079,21.0389,21.0079,21.0311,255100.0
2014-01-29 09:30:00,27.04,27.23,26.9,27.23,69500.0,20.9074,21.0543,20.7992,21.0543,69500.0
2014-01-29 09:35:00,27.21,27.35,27.13,27.35,47300.0,21.0389,21.1471,20.977,21.1471,47300.0
2014-01-29 09:40:00,27.35,27.4,27.24,27.39,48500.0,21.1471,21.1858,21.0621,21.178,48500.0
2014-01-29 09:45:00,27.38,27.47,27.37,27.42,45100.0,21.1703,21.2399,21.1626,21.2012,45100.0
2014-01-29 09:50:00,27.41,27.43,27.32,27.36,71800.0,21.1935,21.209,21.1239,21.1548,71800.0
2014-01-29 09:55:00,27.35,27.39,27.32,27.34,33200.0,21.1471,21.178,21.1239,21.1394,33200.0
2014-01-29 10:00:00,27.34,27.4,27.34,27.39,79400.0,21.1394,21.1858,21.1394,21.178,79400.0
2014-01-29 10:05:00,27.39,27.45,27.39,27.41,44400.0,21.178,21.2244,21.178,21.1935,44400.0
2014-01-29 10:10:00,27.41,27.41,27.24,27.29,30300.0,21.1935,21.1935,21.0621,21.1007,30300.0
2014-01-29 10:15:00,27.28,27.34,27.24,27.27,148300.0,21.093,21.1394,21.0621,21.0853,148300.0
2014-01-29 10:20:00,27.26,27.28,27.19,27.24,23800.0,21.0775,21.093,21.0234,21.0621,23800.0
2014-01-29 10:25:00,27.24,27.25,27.17,27.2,20000.0,21.0621,21.0698,21.0079,21.0311,20000.0
2014-01-29 10:30:00,27.19,27.23,27.18,27.2,13500.0,21.0234,21.0543,21.0157,21.0311,13500.0
2014-01-29 10:35:00,27.2,27.21,27.16,27.2,48000.0,21.0311,21.0389,21.0002,21.0311,48000.0
2014-01-29 10:40:00,27.19,27.23,27.19,27.21,12000.0,21.0234,21.0543,21.0234,21.0389,12000.0
2014-01-29 10:45:00,27.21,27.21,27.17,27.18,5200.0,21.0389,21.0389,21.0079,21.0157,5200.0
2014-01-29 10:50:00,27.17,27.18,27.12,27.13,23900.0,21.0079,21.0157,20.9693,20.977,23900.0
2014-01-29 10:55:00,27.12,27.19,27.12,27.15,42900.0,20.9693,21.0234,20.9693,20.9925,42900.0
2014-01-29 11:00:00,27.15,27.21,27.15,27.18,17700.0,20.9925,21.0389,20.9925,21.0157,17700.0
2014-01-29 11:05:00,27.18,27.19,27.15,27.15,16000.0,21.0157,21.0234,20.9925,20.9925,16000.0
2014-01-29 11:10:00,27.15,27.16,27.15,27.16,25400.0,20.9925,21.0002,20.9925,21.0002,25400.0
2014-01-29 11:15:00,27.15,27.17,27.14,27.17,28500.0,20.9925,21.0079,20.9847,21.0079,28500.0
2014-01-29 11:20:00,27.17,27.21,27.16,27.21,13600.0,21.0079,21.0389,21.0002,21.0389,13600.0
2014-01-29 11:25:00,27.21,27.21,27.17,27.19,19300.0,21.0389,21.0389,21.0079,21.0234,19300.0
2014-01-29 11:30:00,27.19,27.19,27.15,27.18,12800.0,21.0234,21.0234,20.9925,21.0157,12800.0
2014-01-29 11:35:00,27.18,27.19,27.16,27.17,10200.0,21.0157,21.0234,21.0002,21.0079,10200.0
2014-01-29 11:40:00,27.16,27.18,27.15,27.17,13200.0,21.0002,21.0157,20.9925,21.0079,13200.0
2014-01-29 11:45:00,27.17,27.2,27.15,27.18,25300.0,21.0079,21.0311,20.9925,21.0157,25300.0
2014-01-29 11:50:00,27.17,27.17,27.15,27.16,12900.0,21.0079,21.0079,20.9925,21.0002,12900.0
2014-01-29 11:55:00,27.16,27.16,27.12,27.15,9900.0,21.0002,21.0002,20.9693,20.9925,9900.0
2014-01-29 12:00:00,27.16,27.18,27.14,27.17,27700.0,21.0002,21.0157,20.9847,21.0079,27700.0
2014-01-29 12:05:00,27.17,27.18,27.14,27.14,10800.0,21.0079,21.0157,20.9847,20.9847,10800.0
2014-01-29 12:10:00,27.15,27.18,27.13,27.13,25200.0,20.9925,21.0157,20.977,20.977,25200.0
2014-01-29 12:15:00,27.12,27.15,27.1,27.1,43700.0,20.9693,20.9925,20.9538,20.9538,43700.0
2014-01-29 12:20:00,27.1,27.11,27.07,27.09,28000.0,20.9538,20.9615,20.9306,20.9461,28000.0
2014-01-29 12:25:00,27.09,27.14,27.08,27.14,46200.0,20.9461,20.9847,20.9383,20.9847,46200.0
2014-01-29 12:30:00,27.14,27.2,27.12,27.13,40800.0,20.9847,21.0311,20.9693,20.977,40800.0
2014-01-29 12:35:00,27.13,27.16,27.11,27.12,32800.0,20.977,21.0002,20.9615,20.9693,32800.0
2014-01-29 12:40:00,27.12,27.15,27.12,27.14,7300.0,20.9693,20.9925,20.9693,20.9847,7300.0
2014-01-29 12:45:00,27.13,27.16,27.13,27.13,11700.0,20.977,21.0002,20.977,20.977,11700.0
2014-01-29 12:50:00,27.13,27.13,27.1,27.11,6300.0,20.977,20.977,20.9538,20.9615,6300.0
2014-01-29 12:55:00,27.1,27.12,27.08,27.08,14700.0,20.9538,20.9693,20.9383,20.9383,14700.0
2014-01-29 13:00:00,27.07,27.07,26.99,26.99,42900.0,20.9306,20.9306,20.8688,20.8688,42900.0
2014-01-29 13:05:00,26.98,27.03,26.97,27.03,41300.0,20.861,20.8997,20.8533,20.8997,41300.0
2014-01-29 13:10:00,27.04,27.05,27.01,27.05,10500.0,20.9074,20.9151,20.8842,20.9151,10500.0
2014-01-29 13:15:00,27.05,27.05,26.98,26.98,4400.0,20.9151,20.9151,20.861,20.861,4400.0
2014-01-29 13:20:00,26.98,27.05,26.97,27.05,17700.0,20.861,20.9151,20.8533,20.9151,17700.0
2014-01-29 13:25:00,27.05,27.13,27.03,27.13,55000.0,20.9151,20.977,20.8997,20.977,55000.0
2014-01-29 13:30:00,27.14,27.18,27.12,27.14,28300.0,20.9847,21.0157,20.9693,20.9847,28300.0
2014-01-29 13:35:00,27.14,27.17,27.13,27.13,11200.0,20.9847,21.0079,20.977,20.977,11200.0
2014-01-29 13:40:00,27.13,27.19,27.13,27.14,19900.0,20.977,21.0234,20.977,20.9847,19900.0
2014-01-29 13:45:00,27.15,27.16,27.12,27.13,18100.0,20.9925,21.0002,20.9693,20.977,18100.0
2014-01-29 13:50:00,27.14,27.14,27.12,27.13,10800.0,20.9847,20.9847,20.9693,20.977,10800.0
2014-01-29 13:55:00,27.13,27.14,27.08,27.1,13500.0,20.977,20.9847,20.9383,20.9538,13500.0
2014-01-29 14:00:00,27.1,27.16,27.06,27.13,72800.0,20.9538,21.0002,20.9229,20.977,72800.0
2014-01-29 14:05:00,27.12,27.14,27.06,27.13,62200.0,20.9693,20.9847,20.9229,20.977,62200.0
2014-01-29 14:10:00,27.13,27.14,27.09,27.14,76400.0,20.977,20.9847,20.9461,20.9847,76400.0
2014-01-29 14:15:00,27.14,27.14,27.03,27.05,27500.0,20.9847,20.9847,20.8997,20.9151,27500.0
2014-01-29 14:20:00,27.06,27.1,27.05,27.1,42900.0,20.9229,20.9538,20.9151,20.9538,42900.0
2014-01-29 14:25:00,27.1,27.22,27.09,27.2,31400.0,20.9538,21.0466,20.9461,21.0311,31400.0
2014-01-29 14:30:00,27.2,27.26,27.19,27.24,43000.0,21.0311,21.0775,21.0234,21.0621,43000.0
2014-01-29 14:35:00,27.24,27.28,27.21,27.27,24000.0,21.0621,21.093,21.0389,21.0853,24000.0
2014-01-29 14:40:00,27.27,27.3,27.26,27.28,46700.0,21.0853,21.1084,21.0775,21.093,46700.0
2014-01-29 14:45:00,27.28,27.28,27.24,27.26,48400.0,21.093,21.093,21.0621,21.0775,48400.0
2014-01-29 14:50:00,27.26,27.28,27.23,27.24,20300.0,21.0775,21.093,21.0543,21.0621,20300.0
2014-01-29 14:55:00,27.24,27.3,27.22,27.24,93600.0,21.0621,21.1084,21.0466,21.0621,93600.0
2014-01-29 15:00:00,27.24,27.27,27.23,27.25,59600.0,21.0621,21.0853,21.0543,21.0698,59600.0
2014-01-29 15:05:00,27.25,27.28,27.24,27.26,44800.0,21.0698,21.093,21.0621,21.0775,44800.0
2014-01-29 15:10:00,27.26,27.27,27.22,27.27,65300.0,21.0775,21.0853,21.0466,21.0853,65300.0
2014-01-29 15:15:00,27.27,27.3,27.22,27.22,49400.0,21.0853,21.1084,21.0466,21.0466,49400.0
2014-01-29 15:20:00,27.23,27.29,27.23,27.27,46600.0,21.0543,21.1007,21.0543,21.0853,46600.0
2014-01-29 15:25:00,27.27,27.3,27.24,27.25,106600.0,21.0853,21.1084,21.0621,21.0698,106600.0
2014-01-29 15:30:00,27.25,27.25,27.2,27.21,111200.0,21.0698,21.0698,21.0311,21.0389,111200.0
2014-01-29 15:35:00,27.21,27.26,27.21,27.26,27700.0,21.0389,21.0775,21.0389,21.0775,27700.0
2014-01-29 15:40:00,27.25,27.26,27.2,27.24,68400.0,21.0698,21.0775,21.0311,21.0621,68400.0
2014-01-29 15:45:00,27.23,27.28,27.23,27.24,135800.0,21.0543,21.093,21.0543,21.0621,135800.0
2014-01-29 15:50:00,27.24,27.24,27.19,27.23,120400.0,21.0621,21.0621,21.0234,21.0543,120400.0
2014-01-29 15:55:00,27.23,27.24,27.19,27.19,234500.0,21.0543,21.0621,21.0234,21.0234,234500.0
2014-01-30 09:30:00,27.16,27.3,27.16,27.27,27600.0,21.0914,21.2001,21.0914,21.1768,27600.0
2014-01-30 09:35:00,27.26,27.29,27.22,27.24,37300.0,21.1691,21.1924,21.138,21.1535,37300.0
2014-01-30 09:40:00,27.24,27.3,27.23,27.29,50700.0,21.1535,21.2001,21.1458,21.1924,50700.0
2014-01-30 09:45:00,27.3,27.33,27.29,27.3,32600.0,21.2001,21.2234,21.1924,21.2001,32600.0
2014-01-30 09:50:00,27.3,27.34,27.26,27.32,35000.0,21.2001,21.2312,21.1691,21.2157,35000.0
2014-01-30 09:55:00,27.31,27.36,27.3,27.32,24400.0,21.2079,21.2467,21.2001,21.2157,24400.0
2014-01-30 10:00:00,27.31,27.34,27.25,27.3,60600.0,21.2079,21.2312,21.1613,21.2001,60600.0
2014-01-30 10:05:00,27.3,27.33,27.26,27.26,49800.0,21.2001,21.2234,21.1691,21.1691,49800.0
2014-01-30 10:10:00,27.27,27.35,27.27,27.32,26100.0,21.1768,21.239,21.1768,21.2157,26100.0
2014-01-30 10:15:00,27.32,27.35,27.3,27.34,21200.0,21.2157,21.239,21.2001,21.2312,21200.0
2014-01-30 10:20:00,27.34,27.36,27.33,27.35,22800.0,21.2312,21.2467,21.2234,21.239,22800.0
2014-01-30 10:25:00,27.36,27.39,27.33,27.33,30200.0,21.2467,21.27,21.2234,21.2234,30200.0
2014-01-30 10:30:00,27.33,27.36,27.33,27.36,11600.0,21.2234,21.2467,21.2234,21.2467,11600.0
2014-01-30 10:35:00,27.35,27.36,27.33,27.34,6600.0,21.239,21.2467,21.2234,21.2312,6600.0
2014-01-30 10:40:00,27.34,27.4,27.34,27.39,32800.0,21.2312,21.2778,21.2312,21.27,32800.0
2014-01-30 10:45:00,27.39,27.39,27.37,27.38,21200.0,21.27,21.27,21.2545,21.2622,21200.0
2014-01-30 10:50:00,27.39,27.41,27.38,27.39,23500.0,21.27,21.2855,21.2622,21.27,23500.0
2014-01-30 10:55:00,27.39,27.4,27.33,27.33,29000.0,21.27,21.2778,21.2234,21.2234,29000.0
2014-01-30 11:00:00,27.33,27.33,27.3,27.32,14000.0,21.2234,21.2234,21.2001,21.2157,14000.0
2014-01-30 11:05:00,27.31,27.33,27.27,27.31,33300.0,21.2079,21.2234,21.1768,21.2079,33300.0
2014-01-30 11:10:00,27.31,27.34,27.28,27.28,16700.0,21.2079,21.2312,21.1846,21.1846,16700.0
2014-01-30 11:15:00,27.28,27.38,27.27,27.38,104600.0,21.1846,21.2622,21.1768,21.2622,104600.0
2014-01-30 11:20:00,27.38,27.44,27.37,27.43,32500.0,21.2622,21.3088,21.2545,21.3011,32500.0
2014-01-30 11:25:00,27.43,27.43,27.41,27.42,8000.0,21.3011,21.3011,21.2855,21.2933,8000.0
2014-01-30 11:30:00,27.41,27.46,27.39,27.46,40100.0,21.2855,21.3244,21.27,21.3244,40100.0
2014-01-30 11:35:00,27.46,27.52,27.46,27.52,23900.0,21.3244,21.371,21.3244,21.371,23900.0
2014-01-30 11:40:00,27.52,27.55,27.49,27.5,19700.0,21.371,21.3943,21.3477,21.3554,19700.0
2014-01-30 11:45:00,27.5,27.58,27.5,27.58,20400.0,21.3554,21.4176,21.3554,21.4176,20400.0
2014-01-30 11:50:00,27.57,27.58,27.52,27.55,37900.0,21.4098,21.4176,21.371,21.3943,37900.0
2014-01-30 11:55:00,27.55,27.57,27.51,27.55,20400.0,21.3943,21.4098,21.3632,21.3943,20400.0
2014-01-30 12:00:00,27.55,27.55,27.53,27.55,6300.0,21.3943,21.3943,21.3787,21.3943,6300.0
2014-01-30 12:05:00,27.54,27.55,27.52,27.52,8600.0,21.3865,21.3943,21.371,21.371,8600.0
2014-01-30 12:10:00,27.52,27.58,27.51,27.55,36500.0,21.371,21.4176,21.3632,21.3943,36500.0
2014-01-30 12:15:00,27.55,27.55,27.5,27.5,6400.0,21.3943,21.3943,21.3554,21.3554,6400.0
2014-01-30 12:20:00,27.5,27.55,27.5,27.52,40200.0,21.3554,21.3943,21.3554,21.371,40200.0
2014-01-30 12:25:00,27.53,27.53,27.5,27.5,5900.0,21.3787,21.3787,21.3554,21.3554,5900.0
2014-01-30 12:30:00,27.5,27.57,27.5,27.57,23200.0,21.3554,21.4098,21.3554,21.4098,23200.0
2014-01-30 12:35:00,27.57,27.64,27.57,27.63,42500.0,21.4098,21.4642,21.4098,21.4564,42500.0
2014-01-30 12:40:00,27.64,27.66,27.62,27.64,32800.0,21.4642,21.4797,21.4486,21.4642,32800.0
2014-01-30 12:45:00,27.64,27.66,27.64,27.66,12600.0,21.4642,21.4797,21.4642,21.4797,12600.0
2014-01-30 12:50:00,27.66,27.68,27.64,27.67,19600.0,21.4797,21.4952,21.4642,21.4875,19600.0
2014-01-30 12:55:00,27.68,27.68,27.66,27.67,10300.0,21.4952,21.4952,21.4797,21.4875,10300.0
2014-01-30 13:00:00,27.66,27.68,27.64,27.65,16000.0,21.4797,21.4952,21.4642,21.4719,16000.0
2014-01-30 13:05:00,27.65,27.66,27.64,27.64,82400.0,21.4719,21.4797,21.4642,21.4642,82400.0
2014-01-30 13:10:00,27.64,27.64,27.59,27.59,9600.0,21.4642,21.4642,21.4253,21.4253,9600.0
2014-01-30 13:15:00,27.59,27.6,27.56,27.56,64700.0,21.4253,21.4331,21.402,21.402,64700.0
2014-01-30 13:20:00,27.56,27.59,27.56,27.59,23300.0,21.402,21.4253,21.402,21.4253,23300.0
2014-01-30 13:25:00,27.59,27.59,27.54,27.55,22600.0,21.4253,21.4253,21.3865,21.3943,22600.0
2014-01-30 13:30:00,27.56,27.6,27.55,27.55,11400.0,21.402,21.4331,21.3943,21.3943,11400.0
2014-01-30 13:35:00,27.55,27.56,27.54,27.54,23200.0,21.3943,21.402,21.3865,21.3865,23200.0
2014-01-30 13:40:00,27.54,27.59,27.54,27.59,15800.0,21.3865,21.4253,21.3865,21.4253,15800.0
2014-01-30 13:45:00,27.59,27.6,27.59,27.59,14100.0,21.4253,21.4331,21.4253,21.4253,14100.0
2014-01-30 13:50:00,27.59,27.59,27.57,27.57,9500.0,21.4253,21.4253,21.4098,21.4098,9500.0
2014-01-30 13:55:00,27.58,27.62,27.58,27.61,34300.0,21.4176,21.4486,21.4176,21.4409,34300.0
2014-01-30 14:00:00,27.61,27.61,27.56,27.57,11800.0,21.4409,21.4409,21.402,21.4098,11800.0
2014-01-30 14:05:00,27.56,27.57,27.52,27.54,18600.0,21.402,21.4098,21.371,21.3865,18600.0
2014-01-30 14:10:00,27.53,27.54,27.49,27.49,26600.0,21.3787,21.3865,21.3477,21.3477,26600.0
2014-01-30 14:15:00,27.49,27.49,27.44,27.45,32900.0,21.3477,21.3477,21.3088,21.3166,32900.0
2014-01-30 14:20:00,27.44,27.46,27.43,27.43,12700.0,21.3088,21.3244,21.3011,21.3011,12700.0
2014-01-30 14:25:00,27.43,27.44,27.39,27.39,10500.0,21.3011,21.3088,21.27,21.27,10500.0
2014-01-30 14:30:00,27.4,27.5,27.39,27.49,46700.0,21.2778,21.3554,21.27,21.3477,46700.0
2014-01-30 14:35:00,27.49,27.49,27.47,27.47,8500.0,21.3477,21.3477,21.3321,21.3321,8500.0
2014-01-30 14:40:00,27.48,27.5,27.47,27.5,24400.0,21.3399,21.3554,21.3321,21.3554,24400.0
2014-01-30 14:45:00,27.49,27.5,27.46,27.48,20700.0,21.3477,21.3554,21.3244,21.3399,20700.0
2014-01-30 14:50:00,27.48,27.48,27.46,27.46,6500.0,21.3399,21.3399,21.3244,21.3244,6500.0
2014-01-30 14:55:00,27.46,27.53,27.46,27.53,30500.0,21.3244,21.3787,21.3244,21.3787,30500.0
2014-01-30 15:00:00,27.53,27.62,27.53,27.6,48000.0,21.3787,21.4486,21.3787,21.4331,48000.0
2014-01-30 15:05:00,27.6,27.6,27.53,27.53,15100.0,21.4331,21.4331,21.3787,21.3787,15100.0
2014-01-30 15:10:00,27.54,27.55,27.51,27.52,43500.0,21.3865,21.3943,21.3632,21.371,43500.0
2014-01-30 15:15:00,27.52,27.55,27.51,27.53,29600.0,21.371,21.3943,21.3632,21.3787,29600.0
2014-01-30 15:20:00,27.54,27.55,27.51,27.55,34300.0,21.3865,21.3943,21.3632,21.3943,34300.0
2014-01-30 15:25:00,27.55,27.56,27.53,27.53,24100.0,21.3943,21.402,21.3787,21.3787,24100.0
2014-01-30 15:30:00,27.54,27.55,27.52,27.52,73800.0,21.3865,21.3943,21.371,21.371,73800.0
2014-01-30 15:35:00,27.52,27.58,27.51,27.58,62400.0,21.371,21.4176,21.3632,21.4176,62400.0
2014-01-30 15:40:00,27.58,27.6,27.55,27.58,42500.0,21.4176,21.4331,21.3943,21.4176,42500.0
2014-01-30 15:45:00,27.59,27.6,27.55,27.55,81900.0,21.4253,21.4331,21.3943,21.3943,81900.0
2014-01-30 15:50:00,27.55,27.62,27.55,27.62,127100.0,21.3943,21.4486,21.3943,21.4486,127100.0
2014-01-30 15:55:00,27.62,27.64,27.61,27.62,173000.0,21.4486,21.4642,21.4409,21.4486,173000.0
2014-01-31 09:30:00,27.36,27.46,27.32,27.46,35900.0,21.2467,21.3244,21.2157,21.3244,35900.0
2014-01-31 09:35:00,27.47,27.68,27.47,27.66,43400.0,21.3321,21.4952,21.3321,21.4797,43400.0
2014-01-31 09:40:00,27.68,27.73,27.64,27.73,34200.0,21.4952,21.534,21.4642,21.534,34200.0
2014-01-31 09:45:00,27.73,27.78,27.71,27.74,23400.0,21.534,21.5729,21.5185,21.5418,23400.0
2014-01-31 09:50:00,27.75,27.75,27.65,27.66,21800.0,21.5496,21.5496,21.4719,21.4797,21800.0
2014-01-31 09:55:00,27.64,27.67,27.64,27.66,24400.0,21.4642,21.4875,21.4642,21.4797,24400.0
2014-01-31 10:00:00,27.67,27.71,27.67,27.68,29100.0,21.4875,21.5185,21.4875,21.4952,29100.0
2014-01-31 10:05:00,27.68,27.74,27.68,27.7,38200.0,21.4952,21.5418,21.4952,21.5107,38200.0
2014-01-31 10:10:00,27.7,27.72,27.67,27.67,16300.0,21.5107,21.5263,21.4875,21.4875,16300.0
2014-01-31 10:15:00,27.67,27.75,27.67,27.73,23900.0,21.4875,21.5496,21.4875,21.534,23900.0
2014-01-31 10:20:00,27.72,27.74,27.72,27.73,14800.0,21.5263,21.5418,21.5263,21.534,14800.0
2014-01-31 10:25:00,27.73,27.74,27.66,27.66,34900.0,21.534,21.5418,21.4797,21.4797,34900.0
2014-01-31 10:30:00,27.66,27.7,27.63,27.68,22400.0,21.4797,21.5107,21.4564,21.4952,22400.0
2014-01-31 10:35:00,27.68,27.71,27.66,27.7,44300.0,21.4952,21.5185,21.4797,21.5107,44300.0
2014-01-31 10:40:00,27.7,27.71,27.64,27.64,39100.0,21.5107,21.5185,21.4642,21.4642,39100.0
2014-01-31 10:45:00,27.65,27.66,27.64,27.66,35800.0,21.4719,21.4797,21.4642,21.4797,35800.0
2014-01-31 10:50:00,27.66,27.74,27.64,27.74,85000.0,21.4797,21.5418,21.4642,21.5418,85000.0
2014-01-31 10:55:00,27.74,27.83,27.74,27.78,46500.0,21.5418,21.6117,21.5418,21.5729,46500.0
2014-01-31 11:00:00,27.79,27.82,27.74,27.82,13800.0,21.5806,21.6039,21.5418,21.6039,13800.0
2014-01-31 11:05:00,27.83,27.87,27.83,27.84,28200.0,21.6117,21.6428,21.6117,21.6195,28200.0
2014-01-31 11:10:00,27.85,27.85,27.81,27.82,13200.0,21.6272,21.6272,21.5962,21.6039,13200.0
2014-01-31 11:15:00,27.83,27.93,27.82,27.89,73600.0,21.6117,21.6894,21.6039,21.6583,73600.0
2014-01-31 11:20:00,27.89,27.94,27.88,27.94,16100.0,21.6583,21.6971,21.6505,21.6971,16100.0
2014-01-31 11:25:00,27.94,28.0,27.94,28.0,34800.0,21.6971,21.7437,21.6971,21.7437,34800.0
2014-01-31 11:30:00,27.99,28.05,27.99,28.04,76600.0,21.736,21.7825,21.736,21.7748,76600.0
2014-01-31 11:35:00,28.03,28.03,27.94,28.0,59800.0,21.767,21.767,21.6971,21.7437,59800.0
2014-01-31 11:40:00,27.99,28.01,27.98,27.98,48300.0,21.736,21.7515,21.7282,21.7282,48300.0
2014-01-31 11:45:00,27.99,27.99,27.94,27.95,32500.0,21.736,21.736,21.6971,21.7049,32500.0
2014-01-31 11:50:00,27.95,27.96,27.87,27.9,74200.0,21.7049,21.7127,21.6428,21.6661,74200.0
2014-01-31 11:55:00,27.91,27.94,27.88,27.94,25900.0,21.6738,21.6971,21.6505,21.6971,25900.0
2014-01-31 12:00:00,27.94,27.99,27.94,27.96,35300.0,21.6971,21.736,21.6971,21.7127,35300.0
2014-01-31 12:05:00,27.97,27.99,27.96,27.96,20800.0,21.7204,21.736,21.7127,21.7127,20800.0
2014-01-31 12:10:00,27.96,27.98,27.95,27.95,9100.0,21.7127,21.7282,21.7049,21.7049,9100.0
2014-01-31 12:15:00,27.95,27.99,27.95,27.99,18800.0,21.7049,21.736,21.7049,21.736,18800.0
2014-01-31 12:20:00,27.99,27.99,27.95,27.96,109600.0,21.736,21.736,21.7049,21.7127,109600.0
2014-01-31 12:25:00,27.96,27.98,27.96,27.97,10500.0,21.7127,21.7282,21.7127,21.7204,10500.0
2014-01-31 12:30:00,27.97,27.99,27.95,27.96,40900.0,21.7204,21.736,21.7049,21.7127,40900.0
2014-01-31 12:35:00,27.95,27.96,27.94,27.95,13700.0,21.7049,21.7127,21.6971,21.7049,13700.0
2014-01-31 12:40:00,27.95,27.95,27.89,27.92,14000.0,21.7049,21.7049,21.6583,21.6816,14000.0
2014-01-31 12:45:00,27.92,27.95,27.91,27.94,10300.0,21.6816,21.7049,21.6738,21.6971,10300.0
2014-01-31 12:50:00,27.94,27.95,27.93,27.95,44700.0,21.6971,21.7049,21.6894,21.7049,44700.0
2014-01-31 12:55:00,27.94,27.95,27.88,27.88,47800.0,21.6971,21.7049,21.6505,21.6505,47800.0
2014-01-31 13:00:00,27.88,27.89,27.85,27.86,30400.0,21.6505,21.6583,21.6272,21.635,30400.0
2014-01-31 13:05:00,27.85,27.86,27.82,27.84,28200.0,21.6272,21.635,21.6039,21.6195,28200.0
2014-01-31 13:10:00,27.83,27.86,27.8,27.82,24700.0,21.6117,21.635,21.5884,21.6039,24700.0
2014-01-31 13:15:00,27.82,27.82,27.8,27.8,14300.0,21.6039,21.6039,21.5884,21.5884,14300.0
2014-01-31 13:20:00,27.79,27.81,27.78,27.81,11400.0,21.5806,21.5962,21.5729,21.5962,11400.0
2014-01-31 13:25:00,27.82,27.83,27.8,27.81,18500.0,21.6039,21.6117,21.5884,21.5962,18500.0
2014-01-31 13:30:00,27.82,27.86,27.82,27.83,17500.0,21.6039,21.635,21.6039,21.6117,17500.0
2014-01-31 13:35:00,27.83,27.85,27.83,27.83,10200.0,21.6117,21.6272,21.6117,21.6117,10200.0
2014-01-31 13:40:00,27.83,27.87,27.83,27.86,14800.0,21.6117,21.6428,21.6117,21.635,14800.0
2014-01-31 13:45:00,27.85,27.91,27.85,27.91,16900.0,21.6272,21.6738,21.6272,21.6738,16900.0
2014-01-31 13:50:00,27.9,27.96,27.9,27.94,16100.0,21.6661,21.7127,21.6661,21.6971,16100.0
2014-01-31 13:55:00,27.94,27.98,27.94,27.96,18300.0,21.6971,21.7282,21.6971,21.7127,18300.0
2014-01-31 14:00:00,27.95,27.97,27.95,27.96,29800.0,21.7049,21.7204,21.7049,21.7127,29800.0
2014-01-31 14:05:00,27.95,27.96,27.95,27.96,4200.0,21.7049,21.7127,21.7049,21.7127,4200.0
2014-01-31 14:10:00,27.95,27.96,27.95,27.95,46800.0,21.7049,21.7127,21.7049,21.7049,46800.0
2014-01-31 14:15:00,27.95,27.96,27.93,27.93,118800.0,21.7049,21.7127,21.6894,21.6894,118800.0
2014-01-31 14:20:00,27.93,27.94,27.93,27.93,10300.0,21.6894,21.6971,21.6894,21.6894,10300.0
2014-01-31 14:25:00,27.94,27.95,27.94,27.95,10200.0,21.6971,21.7049,21.6971,21.7049,10200.0
2014-01-31 14:30:00,27.95,27.96,27.94,27.95,18100.0,21.7049,21.7127,21.6971,21.7049,18100.0
2014-01-31 14:35:00,27.95,27.95,27.94,27.94,8000.0,21.7049,21.7049,21.6971,21.6971,8000.0
2014-01-31 14:40:00,27.95,27.96,27.94,27.96,36300.0,21.7049,21.7127,21.6971,21.7127,36300.0
2014-01-31 14:45:00,27.95,27.96,27.95,27.95,23100.0,21.7049,21.7127,21.7049,21.7049,23100.0
2014-01-31 14:50:00,27.96,27.96,27.93,27.94,30800.0,21.7127,21.7127,21.6894,21.6971,30800.0
2014-01-31 14:55:00,27.93,27.95,27.93,27.94,53000.0,21.6894,21.7049,21.6894,21.6971,53000.0
2014-01-31 15:00:00,27.93,27.94,27.91,27.94,40100.0,21.6894,21.6971,21.6738,21.6971,40100.0
2014-01-31 15:05:00,27.95,27.95,27.91,27.91,27800.0,21.7049,21.7049,21.6738,21.6738,27800.0
2014-01-31 15:10:00,27.91,27.91,27.87,27.9,54400.0,21.6738,21.6738,21.6428,21.6661,54400.0
2014-01-31 15:15:00,27.9,27.9,27.83,27.83,35000.0,21.6661,21.6661,21.6117,21.6117,35000.0
2014-01-31 15:20:00,27.83,27.85,27.81,27.84,30200.0,21.6117,21.6272,21.5962,21.6195,30200.0
2014-01-31 15:25:00,27.84,27.89,27.84,27.89,40100.0,21.6195,21.6583,21.6195,21.6583,40100.0
2014-01-31 15:30:00,27.89,27.92,27.87,27.9,82600.0,21.6583,21.6816,21.6428,21.6661,82600.0
2014-01-31 15:35:00,27.89,27.9,27.86,27.86,39300.0,21.6583,21.6661,21.635,21.635,39300.0
2014-01-31 15:40:00,27.86,27.88,27.82,27.85,56900.0,21.635,21.6505,21.6039,21.6272,56900.0
2014-01-31 15:45:00,27.85,27.9,27.84,27.9,98300.0,21.6272,21.6661,21.6195,21.6661,98300.0
2014-01-31 15:50:00,27.89,27.92,27.87,27.91,147500.0,21.6583,21.6816,21.6428,21.6738,147500.0
2014-01-31 15:55:00,27.91,27.92,27.83,27.86,277500.0,21.6738,21.6816,21.6117,21.635,277500.0
2014-02-03 09:30:00,27.9,27.98,27.77,27.92,82500.0,21.6661,21.7282,21.5651,21.6816,82500.0
2014-02-03 09:35:00,27.91,27.93,27.72,27.78,83300.0,21.6738,21.6894,21.5263,21.5729,83300.0
2014-02-03 09:40:00,27.76,27.88,27.74,27.84,51700.0,21.5573,21.6505,21.5418,21.6195,51700.0
2014-02-03 09:45:00,27.86,27.91,27.83,27.88,38000.0,21.635,21.6738,21.6117,21.6505,38000.0
2014-02-03 09:50:00,27.89,27.92,27.76,27.76,150300.0,21.6583,21.6816,21.5573,21.5573,150300.0
2014-02-03 09:55:00,27.77,27.77,27.65,27.67,136700.0,21.5651,21.5651,21.4719,21.4875,136700.0
2014-02-03 10:00:00,27.66,27.7,27.54,27.67,138200.0,21.4797,21.5107,21.3865,21.4875,138200.0
2014-02-03 10:05:00,27.67,27.71,27.62,27.7,56000.0,21.4875,21.5185,21.4486,21.5107,56000.0
2014-02-03 10:10:00,27.7,27.71,27.65,27.69,52100.0,21.5107,21.5185,21.4719,21.503,52100.0
2014-02-03 10:15:00,27.7,27.71,27.65,27.66,150700.0,21.5107,21.5185,21.4719,21.4797,150700.0
2014-02-03 10:20:00,27.66,27.8,27.66,27.75,145800.0,21.4797,21.5884,21.4797,21.5496,145800.0
2014-02-03 10:25:00,27.74,27.77,27.69,27.69,57700.0,21.5418,21.5651,21.503,21.503,57700.0
2014-02-03 10:30:00,27.69,27.7,27.61,27.61,92000.0,21.503,21.5107,21.4409,21.4409,92000.0
2014-02-03 10:35:00,27.61,27.7,27.61,27.7,25800.0,21.4409,21.5107,21.4409,21.5107,25800.0
2014-02-03 10:40:00,27.71,27.71,27.65,27.7,45100.0,21.5185,21.5185,21.4719,21.5107,45100.0
2014-02-03 10:45:00,27.71,27.77,27.7,27.75,43600.0,21.5185,21.5651,21.5107,21.5496,43600.0
2014-02-03 10:50:00,27.75,27.81,27.73,27.73,54600.0,21.5496,21.5962,21.534,21.534,54600.0
2014-02-03 10:55:00,27.71,27.73,27.69,27.72,41600.0,21.5185,21.534,21.503,21.5263,41600.0
2014-02-03 11:00:00,27.71,27.75,27.67,27.72,60300.0,21.5185,21.5496,21.4875,21.5263,60300.0
2014-02-03 11:05:00,27.71,27.71,27.67,27.67,18300.0,21.5185,21.5185,21.4875,21.4875,18300.0
2014-02-03 11:10:00,27.67,27.69,27.65,27.66,31400.0,21.4875,21.503,21.4719,21.4797,31400.0
2014-02-03 11:15:00,27.66,27.67,27.64,27.66,34600.0,21.4797,21.4875,21.4642,21.4797,34600.0
2014-02-03 11:20:00,27.66,27.7,27.65,27.68,23500.0,21.4797,21.5107,21.4719,21.4952,23500.0
2014-02-03 11:25:00,27.68,27.72,27.68,27.69,17700.0,21.4952,21.5263,21.4952,21.503,17700.0
2014-02-03 11:30:00,27.68,27.72,27.67,27.7,25800.0,21.4952,21.5263,21.4875,21.5107,25800.0
2014-02-03 11:35:00,27.69,27.69,27.65,27.66,14600.0,21.503,21.503,21.4719,21.4797,14600.0
2014-02-03 11:40:00,27.67,27.67,27.61,27.61,19100.0,21.4875,21.4875,21.4409,21.4409,19100.0
2014-02-03 11:45:00,27.61,27.64,27.59,27.59,47500.0,21.4409,21.4642,21.4253,21.4253,47500.0
2014-02-03 11:50:00,27.59,27.61,27.58,27.59,19200.0,21.4253,21.4409,21.4176,21.4253,19200.0
2014-02-03 11:55:00,27.59,27.6,27.51,27.51,32000.0,21.4253,21.4331,21.3632,21.3632,32000.0
2014-02-03 12:00:00,27.51,27.51,27.43,27.43,27100.0,21.3632,21.3632,21.3011,21.3011,27100.0
2014-02-03 12:05:00,27.43,27.53,27.43,27.53,31400.0,21.3011,21.3787,21.3011,21.3787,31400.0
2014-02-03 12:10:00,27.52,27.56,27.5,27.53,117100.0,21.371,21.402,21.3554,21.3787,117100.0
2014-02-03 12:15:00,27.54,27.55,27.53,27.54,28100.0,21.3865,21.3943,21.3787,21.3865,28100.0
2014-02-03 12:20:00,27.54,27.54,27.47,27.52,25500.0,21.3865,21.3865,21.3321,21.371,25500.0
2014-02-03 12:25:00,27.52,27.53,27.48,27.49,27400.0,21.371,21.3787,21.3399,21.3477,27400.0
2014-02-03 12:30:00,27.5,27.54,27.49,27.54,17900.0,21.3554,21.3865,21.3477,21.3865,17900.0
2014-02-03 12:35:00,27.54,27.55,27.51,27.51,19400.0,21.3865,21.3943,21.3632,21.3632,19400.0
2014-02-03 12:40:00,27.51,27.54,27.51,27.54,17200.0,21.3632,21.3865,21.3632,21.3865,17200.0
2014-02-03 12:45:00,27.54,27.57,27.51,27.51,31200.0,21.3865,21.4098,21.3632,21.3632,31200.0
2014-02-03 12:50:00,27.52,27.53,27.51,27.53,30400.0,21.371,21.3787,21.3632,21.3787,30400.0
2014-02-03 12:55:00,27.52,27.53,27.5,27.51,37500.0,21.371,21.3787,21.3554,21.3632,37500.0
2014-02-03 13:00:00,27.51,27.52,27.49,27.49,18600.0,21.3632,21.371,21.3477,21.3477,18600.0
2014-02-03 13:05:00,27.49,27.51,27.45,27.45,35100.0,21.3477,21.3632,21.3166,21.3166,35100.0
2014-02-03 13:10:00,27.45,27.51,27.44,27.51,30600.0,21.3166,21.3632,21.3088,21.3632,30600.0
2014-02-03 13:15:00,27.5,27.56,27.5,27.55,54900.0,21.3554,21.402,21.3554,21.3943,54900.0
2014-02-03 13:20:00,27.55,27.58,27.54,27.55,65800.0,21.3943,21.4176,21.3865,21.3943,65800.0
2014-02-03 13:25:00,27.54,27.55,27.49,27.52,23600.0,21.3865,21.3943,21.3477,21.371,23600.0
2014-02-03 13:30:00,27.53,27.53,27.5,27.53,25000.0,21.3787,21.3787,21.3554,21.3787,25000.0
2014-02-03 13:35:00,27.52,27.53,27.47,27.47,18200.0,21.371,21.3787,21.3321,21.3321,18200.0
2014-02-03 13:40:00,27.46,27.49,27.46,27.46,26500.0,21.3244,21.3477,21.3244,21.3244,26500.0
2014-02-03 13:45:00,27.46,27.46,27.43,27.45,48300.0,21.3244,21.3244,21.3011,21.3166,48300.0
2014-02-03 13:50:00,27.45,27.45,27.38,27.4,51200.0,21.3166,21.3166,21.2622,21.2778,51200.0
2014-02-03 13:55:00,27.4,27.41,27.38,27.38,28300.0,21.2778,21.2855,21.2622,21.2622,28300.0
2014-02-03 14:00:00,27.39,27.41,27.39,27.41,24100.0,21.27,21.2855,21.27,21.2855,24100.0
2014-02-03 14:05:00,27.4,27.41,27.39,27.39,33800.0,21.2778,21.2855,21.27,21.27,33800.0
2014-02-03 14:10:00,27.38,27.41,27.38,27.4,39200.0,21.2622,21.2855,21.2622,21.2778,39200.0
2014-02-03 14:15:00,27.4,27.45,27.4,27.44,21500.0,21.2778,21.3166,21.2778,21.3088,21500.0
2014-02-03 14:20:00,27.43,27.46,27.43,27.46,42900.0,21.3011,21.3244,21.3011,21.3244,42900.0
2014-02-03 14:25:00,27.46,27.47,27.44,27.46,14000.0,21.3244,21.3321,21.3088,21.3244,14000.0
2014-02-03 14:30:00,27.47,27.48,27.44,27.44,15500.0,21.3321,21.3399,21.3088,21.3088,15500.0
2014-02-03 14:35:00,27.45,27.46,27.39,27.39,27600.0,21.3166,21.3244,21.27,21.27,27600.0
2014-02-03 14:40:00,27.39,27.43,27.39,27.39,18300.0,21.27,21.3011,21.27,21.27,18300.0
2014-02-03 14:45:00,27.39,27.4,27.37,27.37,24600.0,21.27,21.2778,21.2545,21.2545,24600.0
2014-02-03 14:50:00,27.37,27.38,27.33,27.34,35700.0,21.2545,21.2622,21.2234,21.2312,35700.0
2014-02-03 14:55:00,27.35,27.4,27.35,27.39,26000.0,21.239,21.2778,21.239,21.27,26000.0
2014-02-03 15:00:00,27.39,27.43,27.39,27.41,35800.0,21.27,21.3011,21.27,21.2855,35800.0
2014-02-03 15:05:00,27.4,27.43,27.39,27.41,22200.0,21.2778,21.3011,21.27,21.2855,22200.0
2014-02-03 15:10:00,27.41,27.43,27.38,27.41,49100.0,21.2855,21.3011,21.2622,21.2855,49100.0
2014-02-03 15:15:00,27.41,27.43,27.38,27.39,38700.0,21.2855,21.3011,21.2622,21.27,38700.0
2014-02-03 15:20:00,27.39,27.41,27.38,27.41,34300.0,21.27,21.2855,21.2622,21.2855,34300.0
2014-02-03 15:25:00,27.41,27.44,27.4,27.44,33300.0,21.2855,21.3088,21.2778,21.3088,33300.0
2014-02-03 15:30:00,27.44,27.45,27.42,27.43,55400.0,21.3088,21.3166,21.2933,21.3011,55400.0
2014-02-03 15:35:00,27.42,27.46,27.41,27.43,73800.0,21.2933,21.3244,21.2855,21.3011,73800.0
2014-02-03 15:40:00,27.44,27.46,27.41,27.43,93600.0,21.3088,21.3244,21.2855,21.3011,93600.0
2014-02-03 15:45:00,27.43,27.44,27.41,27.42,106700.0,21.3011,21.3088,21.2855,21.2933,106700.0
2014-02-03 15:50:00,27.42,27.45,27.42,27.45,96800.0,21.2933,21.3166,21.2933,21.3166,96800.0
2014-02-03 15:55:00,27.44,27.46,27.4,27.42,220100.0,21.3088,21.3244,21.2778,21.2933,220100.0
2014-02-04 09:30:00,27.47,27.55,27.37,27.43,61000.0,21.3321,21.3943,21.2545,21.3011,61000.0
2014-02-04 09:35:00,27.45,27.58,27.44,27.56,36600.0,21.3166,21.4176,21.3088,21.402,36600.0
2014-02-04 09:40:00,27.55,27.55,27.47,27.48,29000.0,21.3943,21.3943,21.3321,21.3399,29000.0
2014-02-04 09:45:00,27.48,27.49,27.46,27.47,49100.0,21.3399,21.3477,21.3244,21.3321,49100.0
2014-02-04 09:50:00,27.47,27.52,27.45,27.49,78200.0,21.3321,21.371,21.3166,21.3477,78200.0
2014-02-04 09:55:00,27.48,27.48,27.41,27.42,17600.0,21.3399,21.3399,21.2855,21.2933,17600.0
2014-02-04 10:00:00,27.41,27.42,27.34,27.36,35200.0,21.2855,21.2933,21.2312,21.2467,35200.0
2014-02-04 10:05:00,27.36,27.38,27.32,27.33,29700.0,21.2467,21.2622,21.2157,21.2234,29700.0
2014-02-04 10:10:00,27.34,27.35,27.29,27.29,17800.0,21.2312,21.239,21.1924,21.1924,17800.0
2014-02-04 10:15:00,27.29,27.32,27.27,27.28,25100.0,21.1924,21.2157,21.1768,21.1846,25100.0
2014-02-04 10:20:00,27.27,27.32,27.27,27.3,40900.0,21.1768,21.2157,21.1768,21.2001,40900.0
2014-02-04 10:25:00,27.3,27.34,27.28,27.29,48000.0,21.2001,21.2312,21.1846,21.1924,48000.0
2014-02-04 10:30:00,27.3,27.32,27.29,27.31,45500.0,21.2001,21.2157,21.1924,21.2079,45500.0
2014-02-04 10:35:00,27.31,27.31,27.23,27.25,33300.0,21.2079,21.2079,21.1458,21.1613,33300.0
2014-02-04 10:40:00,27.24,27.24,27.2,27.21,10200.0,21.1535,21.1535,21.1225,21.1302,10200.0
2014-02-04 10:45:00,27.21,27.21,27.17,27.21,10700.0,21.1302,21.1302,21.0992,21.1302,10700.0
2014-02-04 10:50:00,27.22,27.26,27.2,27.26,31300.0,21.138,21.1691,21.1225,21.1691,31300.0
2014-02-04 10:55:00,27.25,27.28,27.25,27.28,16400.0,21.1613,21.1846,21.1613,21.1846,16400.0
2014-02-04 11:00:00,27.28,27.31,27.26,27.3,78200.0,21.1846,21.2079,21.1691,21.2001,78200.0
2014-02-04 11:05:00,27.3,27.31,27.29,27.29,31600.0,21.2001,21.2079,21.1924,21.1924,31600.0
2014-02-04 11:10:00,27.28,27.29,27.24,27.25,5300.0,21.1846,21.1924,21.1535,21.1613,5300.0
2014-02-04 11:15:00,27.25,27.25,27.23,27.24,18400.0,21.1613,21.1613,21.1458,21.1535,18400.0
2014-02-04 11:20:00,27.24,27.24,27.21,27.24,36100.0,21.1535,21.1535,21.1302,21.1535,36100.0
2014-02-04 11:25:00,27.24,27.26,27.23,27.25,20100.0,21.1535,21.1691,21.1458,21.1613,20100.0
2014-02-04 11:30:00,27.26,27.27,27.23,27.26,43000.0,21.1691,21.1768,21.1458,21.1691,43000.0
2014-02-04 11:35:00,27.26,27.27,27.25,27.26,10500.0,21.1691,21.1768,21.1613,21.1691,10500.0
2014-02-04 11:40:00,27.25,27.28,27.24,27.28,16400.0,21.1613,21.1846,21.1535,21.1846,16400.0
2014-02-04 11:45:00,27.29,27.29,27.27,27.28,7600.0,21.1924,21.1924,21.1768,21.1846,7600.0
2014-02-04 11:50:00,27.27,27.29,27.27,27.29,4400.0,21.1768,21.1924,21.1768,21.1924,4400.0
2014-02-04 11:55:00,27.29,27.29,27.27,27.29,10600.0,21.1924,21.1924,21.1768,21.1924,10600.0
2014-02-04 12:00:00,27.29,27.3,27.28,27.29,24500.0,21.1924,21.2001,21.1846,21.1924,24500.0
2014-02-04 12:05:00,27.29,27.29,27.27,27.27,8900.0,21.1924,21.1924,21.1768,21.1768,8900.0
2014-02-04 12:10:00,27.28,27.29,27.27,27.29,10300.0,21.1846,21.1924,21.1768,21.1924,10300.0
2014-02-04 12:15:00,27.29,27.31,27.28,27.29,23300.0,21.1924,21.2079,21.1846,21.1924,23300.0
2014-02-04 12:20:00,27.3,27.31,27.29,27.3,41100.0,21.2001,21.2079,21.1924,21.2001,41100.0
2014-02-04 12:25:00,27.3,27.32,27.29,27.29,41600.0,21.2001,21.2157,21.1924,21.1924,41600.0
2014-02-04 12:30:00,27.29,27.3,27.28,27.3,3600.0,21.1924,21.2001,21.1846,21.2001,3600.0
2014-02-04 12:35:00,27.29,27.3,27.25,27.25,13800.0,21.1924,21.2001,21.1613,21.1613,13800.0
2014-02-04 12:40:00,27.26,27.28,27.24,27.28,20900.0,21.1691,21.1846,21.1535,21.1846,20900.0
2014-02-04 12:45:00,27.28,27.3,27.28,27.29,14200.0,21.1846,21.2001,21.1846,21.1924,14200.0
2014-02-04 12:50:00,27.3,27.3,27.27,27.27,4200.0,21.2001,21.2001,21.1768,21.1768,4200.0
2014-02-04 12:55:00,27.28,27.3,27.27,27.28,32200.0,21.1846,21.2001,21.1768,21.1846,32200.0
2014-02-04 13:00:00,27.28,27.29,27.27,27.29,5500.0,21.1846,21.1924,21.1768,21.1924,5500.0
2014-02-04 13:05:00,27.3,27.3,27.27,27.29,16600.0,21.2001,21.2001,21.1768,21.1924,16600.0
2014-02-04 13:10:00,27.28,27.29,27.21,27.22,45900.0,21.1846,21.1924,21.1302,21.138,45900.0
2014-02-04 13:15:00,27.22,27.25,27.21,27.25,40200.0,21.138,21.1613,21.1302,21.1613,40200.0
2014-02-04 13:20:00,27.25,27.25,27.22,27.25,129100.0,21.1613,21.1613,21.138,21.1613,129100.0
2014-02-04 13:25:00,27.25,27.26,27.23,27.25,199700.0,21.1613,21.1691,21.1458,21.1613,199700.0
2014-02-04 13:30:00,27.24,27.24,27.23,27.23,90900.0,21.1535,21.1535,21.1458,21.1458,90900.0
2014-02-04 13:35:00,27.23,27.31,27.23,27.31,154500.0,21.1458,21.2079,21.1458,21.2079,154500.0
2014-02-04 13:40:00,27.31,27.36,27.3,27.36,76400.0,21.2079,21.2467,21.2001,21.2467,76400.0
2014-02-04 13:45:00,27.35,27.43,27.35,27.41,45500.0,21.239,21.3011,21.239,21.2855,45500.0
2014-02-04 13:50:00,27.42,27.44,27.4,27.43,34200.0,21.2933,21.3088,21.2778,21.3011,34200.0
2014-02-04 13:55:00,27.42,27.44,27.4,27.42,68600.0,21.2933,21.3088,21.2778,21.2933,68600.0
2014-02-04 14:00:00,27.42,27.45,27.4,27.4,74800.0,21.2933,21.3166,21.2778,21.2778,74800.0
2014-02-04 14:05:00,27.4,27.4,27.39,27.4,29700.0,21.2778,21.2778,21.27,21.2778,29700.0
2014-02-04 14:10:00,27.39,27.41,27.39,27.4,24600.0,21.27,21.2855,21.27,21.2778,24600.0
2014-02-04 14:15:00,27.4,27.4,27.36,27.37,18900.0,21.2778,21.2778,21.2467,21.2545,18900.0
2014-02-04 14:20:00,27.37,27.41,27.37,27.4,32100.0,21.2545,21.2855,21.2545,21.2778,32100.0
2014-02-04 14:25:00,27.4,27.42,27.39,27.41,14600.0,21.2778,21.2933,21.27,21.2855,14600.0
2014-02-04 14:30:00,27.41,27.41,27.38,27.41,21600.0,21.2855,21.2855,21.2622,21.2855,21600.0
2014-02-04 14:35:00,27.41,27.43,27.4,27.4,17500.0,21.2855,21.3011,21.2778,21.2778,17500.0
2014-02-04 14:40:00,27.4,27.43,27.4,27.43,17400.0,21.2778,21.3011,21.2778,21.3011,17400.0
2014-02-04 14:45:00,27.43,27.45,27.43,27.43,18700.0,21.3011,21.3166,21.3011,21.3011,18700.0
2014-02-04 14:50:00,27.43,27.44,27.42,27.44,16400.0,21.3011,21.3088,21.2933,21.3088,16400.0
2014-02-04 14:55:00,27.43,27.43,27.41,27.41,21700.0,21.3011,21.3011,21.2855,21.2855,21700.0
2014-02-04 15:00:00,27.41,27.46,27.41,27.46,27700.0,21.2855,21.3244,21.2855,21.3244,27700.0
2014-02-04 15:05:00,27.45,27.47,27.44,27.46,41600.0,21.3166,21.3321,21.3088,21.3244,41600.0
2014-02-04 15:10:00,27.46,27.46,27.42,27.42,13600.0,21.3244,21.3244,21.2933,21.2933,13600.0
2014-02-04 15:15:00,27.42,27.43,27.4,27.4,132300.0,21.2933,21.3011,21.2778,21.2778,132300.0
2014-02-04 15:20:00,27.41,27.46,27.4,27.42,72300.0,21.2855,21.3244,21.2778,21.2933,72300.0
2014-02-04 15:25:00,27.42,27.43,27.35,27.35,39900.0,21.2933,21.3011,21.239,21.239,39900.0
2014-02-04 15:30:00,27.35,27.38,27.34,27.38,62700.0,21.239,21.2622,21.2312,21.2622,62700.0
2014-02-04 15:35:00,27.38,27.41,27.37,27.41,37100.0,21.2622,21.2855,21.2545,21.2855,37100.0
2014-02-04 15:40:00,27.4,27.41,27.35,27.36,107700.0,21.2778,21.2855,21.239,21.2467,107700.0
2014-02-04 15:45:00,27.36,27.39,27.36,27.38,169500.0,21.2467,21.27,21.2467,21.2622,169500.0
2014-02-04 15:50:00,27.38,27.42,27.37,27.4,88800.0,21.2622,21.2933,21.2545,21.2778,88800.0
2014-02-04 15:55:00,27.4,27.41,27.37,27.38,133000.0,21.2778,21.2855,21.2545,21.2622,133000.0
2014-02-05 09:30:00,27.18,27.35,27.15,27.22,27400.0,21.1069,21.239,21.0836,21.138,27400.0
2014-02-05 09:35:00,27.22,27.28,27.22,27.25,9100.0,21.138,21.1846,21.138,21.1613,9100.0
2014-02-05 09:40:00,27.27,27.29,27.25,27.26,4800.0,21.1768,21.1924,21.1613,21.1691,4800.0
2014-02-05 09:45:00,27.26,27.29,27.24,27.26,19200.0,21.1691,21.1924,21.1535,21.1691,19200.0
2014-02-05 09:50:00,27.25,27.27,27.24,27.25,23000.0,21.1613,21.1768,21.1535,21.1613,23000.0
2014-02-05 09:55:00,27.25,27.25,27.12,27.12,16900.0,21.1613,21.1613,21.0603,21.0603,16900.0
2014-02-05 10:00:00,27.12,27.28,27.08,27.28,70200.0,21.0603,21.1846,21.0293,21.1846,70200.0
2014-02-05 10:05:00,27.27,27.32,27.26,27.28,34300.0,21.1768,21.2157,21.1691,21.1846,34300.0
2014-02-05 10:10:00,27.27,27.34,27.25,27.33,74700.0,21.1768,21.2312,21.1613,21.2234,74700.0
2014-02-05 10:15:00,27.34,27.48,27.34,27.37,304100.0,21.2312,21.3399,21.2312,21.2545,304100.0
2014-02-05 10:20:00,27.39,27.45,27.35,27.41,102400.0,21.27,21.3166,21.239,21.2855,102400.0
2014-02-05 10:25:00,27.4,27.43,27.37,27.4,98400.0,21.2778,21.3011,21.2545,21.2778,98400.0
2014-02-05 10:30:00,27.4,27.48,27.39,27.47,31100.0,21.2778,21.3399,21.27,21.3321,31100.0
2014-02-05 10:35:00,27.48,27.48,27.33,27.36,204600.0,21.3399,21.3399,21.2234,21.2467,204600.0
2014-02-05 10:40:00,27.37,27.38,27.31,27.33,30500.0,21.2545,21.2622,21.2079,21.2234,30500.0
2014-02-05 10:45:00,27.32,27.34,27.29,27.31,28100.0,21.2157,21.2312,21.1924,21.2079,28100.0
2014-02-05 10:50:00,27.31,27.32,27.29,27.32,70800.0,21.2079,21.2157,21.1924,21.2157,70800.0
2014-02-05 10:55:00,27.32,27.33,27.27,27.29,283400.0,21.2157,21.2234,21.1768,21.1924,283400.0
2014-02-05 11:00:00,27.29,27.29,27.26,27.27,33000.0,21.1924,21.1924,21.1691,21.1768,33000.0
2014-02-05 11:05:00,27.27,27.27,27.22,27.24,117500.0,21.1768,21.1768,21.138,21.1535,117500.0
2014-02-05 11:10:00,27.24,27.25,27.21,27.24,37600.0,21.1535,21.1613,21.1302,21.1535,37600.0
2014-02-05 11:15:00,27.25,27.26,27.24,27.26,16300.0,21.1613,21.1691,21.1535,21.1691,16300.0
2014-02-05 11:20:00,27.26,27.31,27.26,27.3,117000.0,21.1691,21.2079,21.1691,21.2001,117000.0
2014-02-05 11:25:00,27.29,27.33,27.29,27.32,45600.0,21.1924,21.2234,21.1924,21.2157,45600.0
2014-02-05 11:30:00,27.33,27.33,27.28,27.29,11100.0,21.2234,21.2234,21.1846,21.1924,11100.0
2014-02-05 11:35:00,27.28,27.29,27.25,27.27,31700.0,21.1846,21.1924,21.1613,21.1768,31700.0
2014-02-05 11:40:00,27.28,27.28,27.25,27.28,27300.0,21.1846,21.1846,21.1613,21.1846,27300.0
2014-02-05 11:45:00,27.28,27.29,27.27,27.28,14500.0,21.1846,21.1924,21.1768,21.1846,14500.0
2014-02-05 11:50:00,27.28,27.35,27.26,27.35,110900.0,21.1846,21.239,21.1691,21.239,110900.0
2014-02-05 11:55:00,27.35,27.36,27.3,27.31,123900.0,21.239,21.2467,21.2001,21.2079,123900.0
2014-02-05 12:00:00,27.31,27.31,27.3,27.3,154500.0,21.2079,21.2079,21.2001,21.2001,154500.0
2014-02-05 12:05:00,27.31,27.36,27.3,27.36,31500.0,21.2079,21.2467,21.2001,21.2467,31500.0
2014-02-05 12:10:00,27.35,27.45,27.35,27.41,115900.0,21.239,21.3166,21.239,21.2855,115900.0
2014-02-05 12:15:00,27.41,27.5,27.39,27.46,48900.0,21.2855,21.3554,21.27,21.3244,48900.0
2014-02-05 12:20:00,27.46,27.49,27.43,27.48,31100.0,21.3244,21.3477,21.3011,21.3399,31100.0
2014-02-05 12:25:00,27.46,27.49,27.44,27.44,28700.0,21.3244,21.3477,21.3088,21.3088,28700.0
2014-02-05 12:30:00,27.44,27.46,27.43,27.46,19600.0,21.3088,21.3244,21.3011,21.3244,19600.0
2014-02-05 12:35:00,27.46,27.5,27.45,27.48,37100.0,21.3244,21.3554,21.3166,21.3399,37100.0
2014-02-05 12:40:00,27.48,27.49,27.43,27.44,56100.0,21.3399,21.3477,21.3011,21.3088,56100.0
2014-02-05 12:45:00,27.43,27.44,27.4,27.4,24000.0,21.3011,21.3088,21.2778,21.2778,24000.0
2014-02-05 12:50:00,27.4,27.41,27.38,27.39,107900.0,21.2778,21.2855,21.2622,21.27,107900.0
2014-02-05 12:55:00,27.39,27.4,27.35,27.35,17300.0,21.27,21.2778,21.239,21.239,17300.0
2014-02-05 13:00:00,27.35,27.38,27.34,27.35,43400.0,21.239,21.2622,21.2312,21.239,43400.0
2014-02-05 13:05:00,27.35,27.38,27.34,27.36,46000.0,21.239,21.2622,21.2312,21.2467,46000.0
2014-02-05 13:10:00,27.36,27.37,27.34,27.36,18200.0,21.2467,21.2545,21.2312,21.2467,18200.0
2014-02-05 13:15:00,27.36,27.37,27.34,27.36,41100.0,21.2467,21.2545,21.2312,21.2467,41100.0
2014-02-05 13:20:00,27.37,27.37,27.34,27.34,10800.0,21.2545,21.2545,21.2312,21.2312,10800.0
2014-02-05 13:25:00,27.34,27.35,27.3,27.3,36200.0,21.2312,21.239,21.2001,21.2001,36200.0
2014-02-05 13:30:00,27.3,27.31,27.3,27.31,18200.0,21.2001,21.2079,21.2001,21.2079,18200.0
2014-02-05 13:35:00,27.3,27.31,27.29,27.3,22500.0,21.2001,21.2079,21.1924,21.2001,22500.0
2014-02-05 13:40:00,27.29,27.33,27.27,27.27,85400.0,21.1924,21.2234,21.1768,21.1768,85400.0
2014-02-05 13:45:00,27.27,27.3,27.26,27.28,28400.0,21.1768,21.2001,21.1691,21.1846,28400.0
2014-02-05 13:50:00,27.28,27.3,27.27,27.28,12100.0,21.1846,21.2001,21.1768,21.1846,12100.0
2014-02-05 13:55:00,27.28,27.29,27.25,27.25,24800.0,21.1846,21.1924,21.1613,21.1613,24800.0
2014-02-05 14:00:00,27.26,27.27,27.25,27.25,41600.0,21.1691,21.1768,21.1613,21.1613,41600.0
2014-02-05 14:05:00,27.26,27.27,27.24,27.26,38600.0,21.1691,21.1768,21.1535,21.1691,38600.0
2014-02-05 14:10:00,27.26,27.29,27.26,27.29,49100.0,21.1691,21.1924,21.1691,21.1924,49100.0
2014-02-05 14:15:00,27.28,27.33,27.28,27.33,28900.0,21.1846,21.2234,21.1846,21.2234,28900.0
2014-02-05 14:20:00,27.32,27.33,27.3,27.3,17600.0,21.2157,21.2234,21.2001,21.2001,17600.0
2014-02-05 14:25:00,27.3,27.3,27.26,27.29,98500.0,21.2001,21.2001,21.1691,21.1924,98500.0
2014-02-05 14:30:00,27.29,27.31,27.27,27.28,30100.0,21.1924,21.2079,21.1768,21.1846,30100.0
2014-02-05 14:35:00,27.27,27.28,27.24,27.27,45000.0,21.1768,21.1846,21.1535,21.1768,45000.0
2014-02-05 14:40:00,27.27,27.28,27.27,27.28,8600.0,21.1768,21.1846,21.1768,21.1846,8600.0
2014-02-05 14:45:00,27.28,27.31,27.27,27.3,26200.0,21.1846,21.2079,21.1768,21.2001,26200.0
2014-02-05 14:50:00,27.31,27.33,27.3,27.31,22200.0,21.2079,21.2234,21.2001,21.2079,22200.0
2014-02-05 14:55:00,27.3,27.3,27.28,27.29,21900.0,21.2001,21.2001,21.1846,21.1924,21900.0
2014-02-05 15:00:00,27.28,27.32,27.27,27.27,28200.0,21.1846,21.2157,21.1768,21.1768,28200.0
2014-02-05 15:05:00,27.27,27.33,27.27,27.33,29000.0,21.1768,21.2234,21.1768,21.2234,29000.0
2014-02-05 15:10:00,27.33,27.37,27.32,27.37,36700.0,21.2234,21.2545,21.2157,21.2545,36700.0
2014-02-05 15:15:00,27.36,27.37,27.34,27.34,15300.0,21.2467,21.2545,21.2312,21.2312,15300.0
2014-02-05 15:20:00,27.35,27.35,27.31,27.31,30000.0,21.239,21.239,21.2079,21.2079,30000.0
2014-02-05 15:25:00,27.31,27.33,27.31,27.32,29100.0,21.2079,21.2234,21.2079,21.2157,29100.0
2014-02-05 15:30:00,27.33,27.38,27.32,27.38,45400.0,21.2234,21.2622,21.2157,21.2622,45400.0
2014-02-05 15:35:00,27.38,27.39,27.35,27.36,43800.0,21.2622,21.27,21.239,21.2467,43800.0
2014-02-05 15:40:00,27.35,27.36,27.33,27.35,51600.0,21.239,21.2467,21.2234,21.239,51600.0
2014-02-05 15:45:00,27.36,27.41,27.36,27.41,76000.0,21.2467,21.2855,21.2467,21.2855,76000.0
2014-02-05 15:50:00,27.41,27.41,27.37,27.38,84100.0,21.2855,21.2855,21.2545,21.2622,84100.0
2014-02-05 15:55:00,27.38,27.39,27.35,27.35,145900.0,21.2622,21.27,21.239,21.239,145900.0
2014-02-06 09:30:00,27.44,27.5,27.36,27.45,26700.0,21.3088,21.3554,21.2467,21.3166,26700.0
2014-02-06 09:35:00,27.49,27.5,27.43,27.49,14800.0,21.3477,21.3554,21.3011,21.3477,14800.0
2014-02-06 09:40:00,27.48,27.49,27.44,27.49,7800.0,21.3399,21.3477,21.3088,21.3477,7800.0
2014-02-06 09:45:00,27.49,27.55,27.49,27.55,15700.0,21.3477,21.3943,21.3477,21.3943,15700.0
2014-02-06 09:50:00,27.55,27.57,27.52,27.52,11200.0,21.3943,21.4098,21.371,21.371,11200.0
2014-02-06 09:55:00,27.52,27.53,27.46,27.47,77000.0,21.371,21.3787,21.3244,21.3321,77000.0
2014-02-06 10:00:00,27.46,27.5,27.46,27.5,8700.0,21.3244,21.3554,21.3244,21.3554,8700.0
2014-02-06 10:05:00,27.5,27.51,27.42,27.46,163000.0,21.3554,21.3632,21.2933,21.3244,163000.0
2014-02-06 10:10:00,27.45,27.46,27.42,27.45,15600.0,21.3166,21.3244,21.2933,21.3166,15600.0
2014-02-06 10:15:00,27.45,27.48,27.44,27.48,19000.0,21.3166,21.3399,21.3088,21.3399,19000.0
2014-02-06 10:20:00,27.47,27.48,27.39,27.42,21900.0,21.3321,21.3399,21.27,21.2933,21900.0
2014-02-06 10:25:00,27.42,27.44,27.39,27.41,13200.0,21.2933,21.3088,21.27,21.2855,13200.0
2014-02-06 10:30:00,27.41,27.44,27.41,27.43,13700.0,21.2855,21.3088,21.2855,21.3011,13700.0
2014-02-06 10:35:00,27.44,27.44,27.38,27.39,29800.0,21.3088,21.3088,21.2622,21.27,29800.0
2014-02-06 10:40:00,27.4,27.43,27.38,27.42,41300.0,21.2778,21.3011,21.2622,21.2933,41300.0
2014-02-06 10:45:00,27.42,27.45,27.4,27.41,36400.0,21.2933,21.3166,21.2778,21.2855,36400.0
2014-02-06 10:50:00,27.42,27.46,27.41,27.46,17300.0,21.2933,21.3244,21.2855,21.3244,17300.0
2014-02-06 10:55:00,27.45,27.47,27.43,27.45,21800.0,21.3166,21.3321,21.3011,21.3166,21800.0
2014-02-06 11:00:00,27.44,27.45,27.44,27.45,9600.0,21.3088,21.3166,21.3088,21.3166,9600.0
2014-02-06 11:05:00,27.46,27.5,27.46,27.5,27100.0,21.3244,21.3554,21.3244,21.3554,27100.0
2014-02-06 11:10:00,27.49,27.51,27.47,27.51,20200.0,21.3477,21.3632,21.3321,21.3632,20200.0
2014-02-06 11:15:00,27.51,27.51,27.49,27.51,38600.0,21.3632,21.3632,21.3477,21.3632,38600.0
2014-02-06 11:20:00,27.51,27.54,27.5,27.54,16000.0,21.3632,21.3865,21.3554,21.3865,16000.0
2014-02-06 11:25:00,27.54,27.57,27.53,27.54,21800.0,21.3865,21.4098,21.3787,21.3865,21800.0
2014-02-06 11:30:00,27.55,27.61,27.54,27.6,24200.0,21.3943,21.4409,21.3865,21.4331,24200.0
2014-02-06 11:35:00,27.61,27.62,27.55,27.55,31100.0,21.4409,21.4486,21.3943,21.3943,31100.0
2014-02-06 11:40:00,27.55,27.56,27.53,27.56,20900.0,21.3943,21.402,21.3787,21.402,20900.0
2014-02-06 11:45:00,27.55,27.56,27.54,27.55,21000.0,21.3943,21.402,21.3865,21.3943,21000.0
2014-02-06 11:50:00,27.55,27.56,27.51,27.53,54100.0,21.3943,21.402,21.3632,21.3787,54100.0
2014-02-06 11:55:00,27.52,27.53,27.51,27.53,24900.0,21.371,21.3787,21.3632,21.3787,24900.0
2014-02-06 12:00:00,27.53,27.54,27.52,27.54,16700.0,21.3787,21.3865,21.371,21.3865,16700.0
2014-02-06 12:05:00,27.54,27.59,27.54,27.58,12200.0,21.3865,21.4253,21.3865,21.4176,12200.0
2014-02-06 12:10:00,27.59,27.61,27.58,27.61,12100.0,21.4253,21.4409,21.4176,21.4409,12100.0
2014-02-06 12:15:00,27.61,27.62,27.6,27.62,8600.0,21.4409,21.4486,21.4331,21.4486,8600.0
2014-02-06 12:20:00,27.62,27.64,27.61,27.64,9300.0,21.4486,21.4642,21.4409,21.4642,9300.0
2014-02-06 12:25:00,27.64,27.65,27.6,27.64,84900.0,21.4642,21.4719,21.4331,21.4642,84900.0
2014-02-06 12:30:00,27.64,27.64,27.58,27.59,19500.0,21.4642,21.4642,21.4176,21.4253,19500.0
2014-02-06 12:35:00,27.59,27.6,27.57,27.59,11900.0,21.4253,21.4331,21.4098,21.4253,11900.0
2014-02-06 12:40:00,27.6,27.6,27.55,27.56,151700.0,21.4331,21.4331,21.3943,21.402,151700.0
2014-02-06 12:45:00,27.57,27.59,27.57,27.58,52800.0,21.4098,21.4253,21.4098,21.4176,52800.0
2014-02-06 12:50:00,27.58,27.58,27.56,27.57,22300.0,21.4176,21.4176,21.402,21.4098,22300.0
2014-02-06 12:55:00,27.57,27.58,27.56,27.58,4600.0,21.4098,21.4176,21.402,21.4176,4600.0
2014-02-06 13:00:00,27.57,27.59,27.56,27.56,86800.0,21.4098,21.4253,21.402,21.402,86800.0
2014-02-06 13:05:00,27.56,27.57,27.56,27.56,3300.0,21.402,21.4098,21.402,21.402,3300.0
2014-02-06 13:10:00,27.57,27.57,27.54,27.54,27000.0,21.4098,21.4098,21.3865,21.3865,27000.0
2014-02-06 13:15:00,27.54,27.54,27.43,27.43,31400.0,21.3865,21.3865,21.3011,21.3011,31400.0
2014-02-06 13:20:00,27.43,27.45,27.42,27.45,77200.0,21.3011,21.3166,21.2933,21.3166,77200.0
2014-02-06 13:25:00,27.45,27.48,27.43,27.43,60600.0,21.3166,21.3399,21.3011,21.3011,60600.0
2014-02-06 13:30:00,27.43,27.43,27.37,27.4,53700.0,21.3011,21.3011,21.2545,21.2778,53700.0
2014-02-06 13:35:00,27.4,27.42,27.4,27.42,23700.0,21.2778,21.2933,21.2778,21.2933,23700.0
2014-02-06 13:40:00,27.41,27.42,27.41,27.41,2600.0,21.2855,21.2933,21.2855,21.2855,2600.0
2014-02-06 13:45:00,27.42,27.45,27.42,27.45,16000.0,21.2933,21.3166,21.2933,21.3166,16000.0
2014-02-06 13:50:00,27.45,27.45,27.45,27.45,4800.0,21.3166,21.3166,21.3166,21.3166,4800.0
2014-02-06 13:55:00,27.45,27.49,27.45,27.48,18000.0,21.3166,21.3477,21.3166,21.3399,18000.0
2014-02-06 14:00:00,27.49,27.52,27.49,27.5,33900.0,21.3477,21.371,21.3477,21.3554,33900.0
2014-02-06 14:05:00,27.5,27.51,27.48,27.51,38800.0,21.3554,21.3632,21.3399,21.3632,38800.0
2014-02-06 14:10:00,27.5,27.55,27.5,27.53,52400.0,21.3554,21.3943,21.3554,21.3787,52400.0
2014-02-06 14:15:00,27.53,27.6,27.53,27.59,43700.0,21.3787,21.4331,21.3787,21.4253,43700.0
2014-02-06 14:20:00,27.59,27.6,27.58,27.6,45900.0,21.4253,21.4331,21.4176,21.4331,45900.0
2014-02-06 14:25:00,27.6,27.6,27.59,27.6,12000.0,21.4331,21.4331,21.4253,21.4331,12000.0
2014-02-06 14:30:00,27.6,27.62,27.6,27.62,15000.0,21.4331,21.4486,21.4331,21.4486,15000.0
2014-02-06 14:35:00,27.62,27.62,27.6,27.62,10300.0,21.4486,21.4486,21.4331,21.4486,10300.0
2014-02-06 14:40:00,27.62,27.63,27.61,27.62,17600.0,21.4486,21.4564,21.4409,21.4486,17600.0
2014-02-06 14:45:00,27.62,27.62,27.61,27.62,6300.0,21.4486,21.4486,21.4409,21.4486,6300.0
2014-02-06 14:50:00,27.63,27.64,27.62,27.63,12500.0,21.4564,21.4642,21.4486,21.4564,12500.0
2014-02-06 14:55:00,27.63,27.64,27.61,27.62,20000.0,21.4564,21.4642,21.4409,21.4486,20000.0
2014-02-06 15:00:00,27.62,27.63,27.61,27.63,9100.0,21.4486,21.4564,21.4409,21.4564,9100.0
2014-02-06 15:05:00,27.64,27.66,27.63,27.65,21600.0,21.4642,21.4797,21.4564,21.4719,21600.0
2014-02-06 15:10:00,27.64,27.64,27.61,27.62,9600.0,21.4642,21.4642,21.4409,21.4486,9600.0
2014-02-06 15:15:00,27.62,27.65,27.61,27.65,26700.0,21.4486,21.4719,21.4409,21.4719,26700.0
2014-02-06 15:20:00,27.65,27.65,27.6,27.61,21100.0,21.4719,21.4719,21.4331,21.4409,21100.0
2014-02-06 15:25:00,27.61,27.63,27.61,27.61,11000.0,21.4409,21.4564,21.4409,21.4409,11000.0
2014-02-06 15:30:00,27.61,27.64,27.61,27.62,26600.0,21.4409,21.4642,21.4409,21.4486,26600.0
2014-02-06 15:35:00,27.63,27.64,27.62,27.64,20300.0,21.4564,21.4642,21.4486,21.4642,20300.0
2014-02-06 15:40:00,27.64,27.65,27.62,27.62,22100.0,21.4642,21.4719,21.4486,21.4486,22100.0
2014-02-06 15:45:00,27.63,27.67,27.6,27.61,44000.0,21.4564,21.4875,21.4331,21.4409,44000.0
2014-02-06 15:50:00,27.61,27.64,27.61,27.61,28700.0,21.4409,21.4642,21.4409,21.4409,28700.0
2014-02-06 15:55:00,27.62,27.68,27.61,27.66,94200.0,21.4486,21.4952,21.4409,21.4797,94200.0
2014-02-07 09:30:00,27.82,27.99,27.75,27.96,56200.0,21.6039,21.736,21.5496,21.7127,56200.0
2014-02-07 09:35:00,27.99,28.03,27.89,27.9,140900.0,21.736,21.767,21.6583,21.6661,140900.0
2014-02-07 09:40:00,27.91,27.93,27.87,27.89,42400.0,21.6738,21.6894,21.6428,21.6583,42400.0
2014-02-07 09:45:00,27.86,27.91,27.85,27.85,18500.0,21.635,21.6738,21.6272,21.6272,18500.0
2014-02-07 09:50:00,27.85,27.89,27.84,27.87,21100.0,21.6272,21.6583,21.6195,21.6428,21100.0
2014-02-07 09:55:00,27.88,27.9,27.83,27.89,20700.0,21.6505,21.6661,21.6117,21.6583,20700.0
2014-02-07 10:00:00,27.89,27.9,27.88,27.88,21700.0,21.6583,21.6661,21.6505,21.6505,21700.0
2014-02-07 10:05:00,27.87,27.87,27.79,27.82,17500.0,21.6428,21.6428,21.5806,21.6039,17500.0
2014-02-07 10:10:00,27.82,27.82,27.75,27.75,17600.0,21.6039,21.6039,21.5496,21.5496,17600.0
2014-02-07 10:15:00,27.75,27.81,27.75,27.76,28400.0,21.5496,21.5962,21.5496,21.5573,28400.0
2014-02-07 10:20:00,27.76,27.76,27.67,27.69,61000.0,21.5573,21.5573,21.4875,21.503,61000.0
2014-02-07 10:25:00,27.69,27.73,27.68,27.72,20300.0,21.503,21.534,21.4952,21.5263,20300.0
2014-02-07 10:30:00,27.71,27.76,27.66,27.67,131500.0,21.5185,21.5573,21.4797,21.4875,131500.0
2014-02-07 10:35:00,27.68,27.7,27.68,27.69,43200.0,21.4952,21.5107,21.4952,21.503,43200.0
2014-02-07 10:40:00,27.7,27.7,27.69,27.7,25600.0,21.5107,21.5107,21.503,21.5107,25600.0
2014-02-07 10:45:00,27.69,27.72,27.69,27.72,69100.0,21.503,21.5263,21.503,21.5263,69100.0
2014-02-07 10:50:00,27.72,27.74,27.69,27.69,21000.0,21.5263,21.5418,21.503,21.503,21000.0
2014-02-07 10:55:00,27.7,27.71,27.69,27.71,24900.0,21.5107,21.5185,21.503,21.5185,24900.0
2014-02-07 11:00:00,27.71,27.71,27.69,27.7,18500.0,21.5185,21.5185,21.503,21.5107,18500.0
2014-02-07 11:05:00,27.7,27.7,27.67,27.68,22500.0,21.5107,21.5107,21.4875,21.4952,22500.0
2014-02-07 11:10:00,27.68,27.68,27.63,27.64,52800.0,21.4952,21.4952,21.4564,21.4642,52800.0
2014-02-07 11:15:00,27.65,27.66,27.64,27.65,21200.0,21.4719,21.4797,21.4642,21.4719,21200.0
2014-02-07 11:20:00,27.64,27.65,27.64,27.65,21400.0,21.4642,21.4719,21.4642,21.4719,21400.0
2014-02-07 11:25:00,27.65,27.65,27.62,27.63,52400.0,21.4719,21.4719,21.4486,21.4564,52400.0
2014-02-07 11:30:00,27.63,27.64,27.62,27.63,33900.0,21.4564,21.4642,21.4486,21.4564,33900.0
2014-02-07 11:35:00,27.64,27.64,27.62,27.62,14600.0,21.4642,21.4642,21.4486,21.4486,14600.0
2014-02-07 11:40:00,27.61,27.62,27.58,27.61,23600.0,21.4409,21.4486,21.4176,21.4409,23600.0
2014-02-07 11:45:00,27.61,27.61,27.58,27.59,30200.0,21.4409,21.4409,21.4176,21.4253,30200.0
2014-02-07 11:50:00,27.59,27.6,27.58,27.59,10900.0,21.4253,21.4331,21.4176,21.4253,10900.0
2014-02-07 11:55:00,27.59,27.6,27.59,27.6,6600.0,21.4253,21.4331,21.4253,21.4331,6600.0
2014-02-07 12:00:00,27.6,27.6,27.59,27.6,3500.0,21.4331,21.4331,21.4253,21.4331,3500.0
2014-02-07 12:05:00,27.6,27.61,27.59,27.61,11600.0,21.4331,21.4409,21.4253,21.4409,11600.0
2014-02-07 12:10:00,27.6,27.61,27.59,27.6,21000.0,21.4331,21.4409,21.4253,21.4331,21000.0
2014-02-07 12:15:00,27.61,27.62,27.61,27.62,6500.0,21.4409,21.4486,21.4409,21.4486,6500.0
2014-02-07 12:20:00,27.62,27.65,27.61,27.64,18000.0,21.4486,21.4719,21.4409,21.4642,18000.0
2014-02-07 12:25:00,27.64,27.65,27.63,27.63,6000.0,21.4642,21.4719,21.4564,21.4564,6000.0
2014-02-07 12:30:00,27.64,27.65,27.63,27.64,5000.0,21.4642,21.4719,21.4564,21.4642,5000.0
2014-02-07 12:35:00,27.64,27.66,27.64,27.65,22300.0,21.4642,21.4797,21.4642,21.4719,22300.0
2014-02-07 12:40:00,27.65,27.65,27.64,27.64,5100.0,21.4719,21.4719,21.4642,21.4642,5100.0
2014-02-07 12:45:00,27.65,27.65,27.64,27.65,18200.0,21.4719,21.4719,21.4642,21.4719,18200.0
2014-02-07 12:50:00,27.64,27.65,27.62,27.64,11200.0,21.4642,21.4719,21.4486,21.4642,11200.0
2014-02-07 12:55:00,27.65,27.65,27.61,27.62,156600.0,21.4719,21.4719,21.4409,21.4486,156600.0
2014-02-07 13:00:00,27.63,27.65,27.62,27.64,108300.0,21.4564,21.4719,21.4486,21.4642,108300.0
2014-02-07 13:05:00,27.64,27.65,27.64,27.64,20400.0,21.4642,21.4719,21.4642,21.4642,20400.0
2014-02-07 13:10:00,27.64,27.65,27.63,27.64,40400.0,21.4642,21.4719,21.4564,21.4642,40400.0
2014-02-07 13:15:00,27.64,27.65,27.63,27.64,18900.0,21.4642,21.4719,21.4564,21.4642,18900.0
2014-02-07 13:20:00,27.64,27.64,27.63,27.63,7900.0,21.4642,21.4642,21.4564,21.4564,7900.0
2014-02-07 13:25:00,27.64,27.64,27.61,27.61,12100.0,21.4642,21.4642,21.4409,21.4409,12100.0
2014-02-07 13:30:00,27.61,27.62,27.6,27.61,24700.0,21.4409,21.4486,21.4331,21.4409,24700.0
2014-02-07 13:35:00,27.61,27.62,27.59,27.61,62700.0,21.4409,21.4486,21.4253,21.4409,62700.0
2014-02-07 13:40:00,27.61,27.65,27.59,27.64,81100.0,21.4409,21.4719,21.4253,21.4642,81100.0
2014-02-07 13:45:00,27.64,27.64,27.63,27.63,22200.0,21.4642,21.4642,21.4564,21.4564,22200.0
2014-02-07 13:50:00,27.63,27.64,27.6,27.61,38700.0,21.4564,21.4642,21.4331,21.4409,38700.0
2014-02-07 13:55:00,27.61,27.61,27.6,27.61,32400.0,21.4409,21.4409,21.4331,21.4409,32400.0
2014-02-07 14:00:00,27.61,27.61,27.6,27.6,34100.0,21.4409,21.4409,21.4331,21.4331,34100.0
2014-02-07 14:05:00,27.6,27.61,27.6,27.6,8000.0,21.4331,21.4409,21.4331,21.4331,8000.0
2014-02-07 14:10:00,27.6,27.62,27.57,27.58,55900.0,21.4331,21.4486,21.4098,21.4176,55900.0
2014-02-07 14:15:00,27.58,27.58,27.57,27.58,29800.0,21.4176,21.4176,21.4098,21.4176,29800.0
2014-02-07 14:20:00,27.58,27.66,27.58,27.65,68400.0,21.4176,21.4797,21.4176,21.4719,68400.0
2014-02-07 14:25:00,27.65,27.67,27.64,27.65,17900.0,21.4719,21.4875,21.4642,21.4719,17900.0
2014-02-07 14:30:00,27.65,27.66,27.61,27.61,25000.0,21.4719,21.4797,21.4409,21.4409,25000.0
2014-02-07 14:35:00,27.6,27.65,27.59,27.65,19800.0,21.4331,21.4719,21.4253,21.4719,19800.0
2014-02-07 14:40:00,27.65,27.67,27.65,27.66,14300.0,21.4719,21.4875,21.4719,21.4797,14300.0
2014-02-07 14:45:00,27.66,27.66,27.63,27.63,139400.0,21.4797,21.4797,21.4564,21.4564,139400.0
2014-02-07 14:50:00,27.63,27.65,27.62,27.65,25500.0,21.4564,21.4719,21.4486,21.4719,25500.0
2014-02-07 14:55:00,27.64,27.65,27.64,27.65,39800.0,21.4642,21.4719,21.4642,21.4719,39800.0
2014-02-07 15:00:00,27.64,27.65,27.63,27.63,52600.0,21.4642,21.4719,21.4564,21.4564,52600.0
2014-02-07 15:05:00,27.63,27.63,27.61,27.61,22400.0,21.4564,21.4564,21.4409,21.4409,22400.0
2014-02-07 15:10:00,27.61,27.63,27.61,27.63,12700.0,21.4409,21.4564,21.4409,21.4564,12700.0
2014-02-07 15:15:00,27.62,27.64,27.62,27.63,24500.0,21.4486,21.4642,21.4486,21.4564,24500.0
2014-02-07 15:20:00,27.63,27.65,27.63,27.65,35800.0,21.4564,21.4719,21.4564,21.4719,35800.0
2014-02-07 15:25:00,27.64,27.65,27.63,27.64,83500.0,21.4642,21.4719,21.4564,21.4642,83500.0
2014-02-07 15:30:00,27.64,27.65,27.63,27.64,175100.0,21.4642,21.4719,21.4564,21.4642,175100.0
2014-02-07 15:35:00,27.64,27.69,27.64,27.64,174100.0,21.4642,21.503,21.4642,21.4642,174100.0
2014-02-07 15:40:00,27.65,27.68,27.64,27.68,65900.0,21.4719,21.4952,21.4642,21.4952,65900.0
2014-02-07 15:45:00,27.68,27.71,27.64,27.64,90100.0,21.4952,21.5185,21.4642,21.4642,90100.0
2014-02-07 15:50:00,27.64,27.67,27.64,27.67,194800.0,21.4642,21.4875,21.4642,21.4875,194800.0
2014-02-07 15:55:00,27.67,27.67,27.59,27.61,361500.0,21.4875,21.4875,21.4253,21.4409,361500.0
2014-02-10 09:30:00,27.69,27.73,27.43,27.57,31600.0,21.503,21.534,21.3011,21.4098,31600.0
2014-02-10 09:35:00,27.59,27.59,27.47,27.56,28100.0,21.4253,21.4253,21.3321,21.402,28100.0
2014-02-10 09:40:00,27.55,27.56,27.52,27.55,14200.0,21.3943,21.402,21.371,21.3943,14200.0
2014-02-10 09:45:00,27.55,27.56,27.51,27.54,27300.0,21.3943,21.402,21.3632,21.3865,27300.0
2014-02-10 09:50:00,27.54,27.55,27.5,27.54,19300.0,21.3865,21.3943,21.3554,21.3865,19300.0
2014-02-10 09:55:00,27.54,27.57,27.52,27.53,20000.0,21.3865,21.4098,21.371,21.3787,20000.0
2014-02-10 10:00:00,27.54,27.55,27.5,27.54,54500.0,21.3865,21.3943,21.3554,21.3865,54500.0
2014-02-10 10:05:00,27.54,27.59,27.51,27.55,69900.0,21.3865,21.4253,21.3632,21.3943,69900.0
2014-02-10 10:10:00,27.56,27.64,27.55,27.63,24600.0,21.402,21.4642,21.3943,21.4564,24600.0
2014-02-10 10:15:00,27.63,27.63,27.55,27.55,140100.0,21.4564,21.4564,21.3943,21.3943,140100.0
2014-02-10 10:20:00,27.55,27.59,27.53,27.57,49800.0,21.3943,21.4253,21.3787,21.4098,49800.0
2014-02-10 10:25:00,27.56,27.57,27.51,27.54,26600.0,21.402,21.4098,21.3632,21.3865,26600.0
2014-02-10 10:30:00,27.54,27.57,27.53,27.57,26800.0,21.3865,21.4098,21.3787,21.4098,26800.0
2014-02-10 10:35:00,27.57,27.62,27.54,27.62,135800.0,21.4098,21.4486,21.3865,21.4486,135800.0
2014-02-10 10:40:00,27.62,27.65,27.62,27.63,22100.0,21.4486,21.4719,21.4486,21.4564,22100.0
2014-02-10 10:45:00,27.63,27.63,27.59,27.6,7700.0,21.4564,21.4564,21.4253,21.4331,7700.0
2014-02-10 10:50:00,27.6,27.65,27.57,27.57,60000.0,21.4331,21.4719,21.4098,21.4098,60000.0
2014-02-10 10:55:00,27.58,27.67,27.58,27.65,44900.0,21.4176,21.4875,21.4176,21.4719,44900.0
2014-02-10 11:00:00,27.66,27.66,27.62,27.62,22300.0,21.4797,21.4797,21.4486,21.4486,22300.0
2014-02-10 11:05:00,27.63,27.66,27.63,27.64,15400.0,21.4564,21.4797,21.4564,21.4642,15400.0
2014-02-10 11:10:00,27.65,27.66,27.63,27.64,50500.0,21.4719,21.4797,21.4564,21.4642,50500.0
2014-02-10 11:15:00,27.64,27.65,27.59,27.59,51700.0,21.4642,21.4719,21.4253,21.4253,51700.0
2014-02-10 11:20:00,27.6,27.62,27.58,27.59,44000.0,21.4331,21.4486,21.4176,21.4253,44000.0
2014-02-10 11:25:00,27.6,27.61,27.57,27.58,40300.0,21.4331,21.4409,21.4098,21.4176,40300.0
2014-02-10 11:30:00,27.58,27.61,27.58,27.58,16500.0,21.4176,21.4409,21.4176,21.4176,16500.0
2014-02-10 11:35:00,27.58,27.6,27.57,27.6,29500.0,21.4176,21.4331,21.4098,21.4331,29500.0
2014-02-10 11:40:00,27.6,27.61,27.59,27.59,26700.0,21.4331,21.4409,21.4253,21.4253,26700.0
2014-02-10 11:45:00,27.6,27.61,27.59,27.6,26100.0,21.4331,21.4409,21.4253,21.4331,26100.0
2014-02-10 11:50:00,27.59,27.61,27.59,27.6,10000.0,21.4253,21.4409,21.4253,21.4331,10000.0
2014-02-10 11:55:00,27.59,27.6,27.58,27.59,5700.0,21.4253,21.4331,21.4176,21.4253,5700.0
2014-02-10 12:00:00,27.58,27.59,27.57,27.58,7400.0,21.4176,21.4253,21.4098,21.4176,7400.0
2014-02-10 12:05:00,27.58,27.59,27.57,27.59,5500.0,21.4176,21.4253,21.4098,21.4253,5500.0
2014-02-10 12:10:00,27.59,27.6,27.54,27.54,9300.0,21.4253,21.4331,21.3865,21.3865,9300.0
2014-02-10 12:15:00,27.55,27.58,27.55,27.58,5800.0,21.3943,21.4176,21.3943,21.4176,5800.0
2014-02-10 12:20:00,27.57,27.61,27.57,27.59,11900.0,21.4098,21.4409,21.4098,21.4253,11900.0
2014-02-10 12:25:00,27.6,27.6,27.55,27.55,6300.0,21.4331,21.4331,21.3943,21.3943,6300.0
2014-02-10 12:30:00,27.55,27.57,27.55,27.57,5600.0,21.3943,21.4098,21.3943,21.4098,5600.0
2014-02-10 12:35:00,27.57,27.57,27.53,27.54,10600.0,21.4098,21.4098,21.3787,21.3865,10600.0
2014-02-10 12:40:00,27.54,27.56,27.54,27.56,4400.0,21.3865,21.402,21.3865,21.402,4400.0
2014-02-10 12:45:00,27.57,27.6,27.57,27.6,12000.0,21.4098,21.4331,21.4098,21.4331,12000.0
2014-02-10 12:50:00,27.6,27.61,27.59,27.61,8100.0,21.4331,21.4409,21.4253,21.4409,8100.0
2014-02-10 12:55:00,27.61,27.64,27.6,27.64,5600.0,21.4409,21.4642,21.4331,21.4642,5600.0
2014-02-10 13:00:00,27.63,27.66,27.63,27.64,42500.0,21.4564,21.4797,21.4564,21.4642,42500.0
2014-02-10 13:05:00,27.64,27.65,27.58,27.58,85100.0,21.4642,21.4719,21.4176,21.4176,85100.0
2014-02-10 13:10:00,27.59,27.61,27.59,27.59,15400.0,21.4253,21.4409,21.4253,21.4253,15400.0
2014-02-10 13:15:00,27.58,27.6,27.58,27.6,4500.0,21.4176,21.4331,21.4176,21.4331,4500.0
2014-02-10 13:20:00,27.59,27.6,27.59,27.59,5000.0,21.4253,21.4331,21.4253,21.4253,5000.0
2014-02-10 13:25:00,27.59,27.6,27.55,27.57,20700.0,21.4253,21.4331,21.3943,21.4098,20700.0
2014-02-10 13:30:00,27.57,27.58,27.55,27.55,8600.0,21.4098,21.4176,21.3943,21.3943,8600.0
2014-02-10 13:35:00,27.55,27.58,27.55,27.57,10100.0,21.3943,21.4176,21.3943,21.4098,10100.0
2014-02-10 13:40:00,27.58,27.58,27.57,27.57,6400.0,21.4176,21.4176,21.4098,21.4098,6400.0
2014-02-10 13:45:00,27.58,27.61,27.57,27.6,14000.0,21.4176,21.4409,21.4098,21.4331,14000.0
2014-02-10 13:50:00,27.6,27.61,27.58,27.58,14800.0,21.4331,21.4409,21.4176,21.4176,14800.0
2014-02-10 13:55:00,27.58,27.6,27.58,27.6,7900.0,21.4176,21.4331,21.4176,21.4331,7900.0
2014-02-10 14:00:00,27.59,27.62,27.59,27.61,8500.0,21.4253,21.4486,21.4253,21.4409,8500.0
2014-02-10 14:05:00,27.62,27.63,27.61,27.62,17600.0,21.4486,21.4564,21.4409,21.4486,17600.0
2014-02-10 14:10:00,27.63,27.66,27.62,27.66,14500.0,21.4564,21.4797,21.4486,21.4797,14500.0
2014-02-10 14:15:00,27.65,27.67,27.64,27.64,24500.0,21.4719,21.4875,21.4642,21.4642,24500.0
2014-02-10 14:20:00,27.64,27.66,27.63,27.64,48300.0,21.4642,21.4797,21.4564,21.4642,48300.0
2014-02-10 14:25:00,27.64,27.67,27.61,27.61,34700.0,21.4642,21.4875,21.4409,21.4409,34700.0
2014-02-10 14:30:00,27.61,27.65,27.6,27.64,22000.0,21.4409,21.4719,21.4331,21.4642,22000.0
2014-02-10 14:35:00,27.65,27.65,27.6,27.6,54600.0,21.4719,21.4719,21.4331,21.4331,54600.0
2014-02-10 14:40:00,27.6,27.62,27.59,27.6,42500.0,21.4331,21.4486,21.4253,21.4331,42500.0
2014-02-10 14:45:00,27.6,27.61,27.59,27.6,27100.0,21.4331,21.4409,21.4253,21.4331,27100.0
2014-02-10 14:50:00,27.6,27.61,27.59,27.6,21300.0,21.4331,21.4409,21.4253,21.4331,21300.0
2014-02-10 14:55:00,27.6,27.61,27.59,27.6,39300.0,21.4331,21.4409,21.4253,21.4331,39300.0
2014-02-10 15:00:00,27.6,27.6,27.6,27.6,39900.0,21.4331,21.4331,21.4331,21.4331,39900.0
2014-02-10 15:05:00,27.6,27.61,27.59,27.6,47000.0,21.4331,21.4409,21.4253,21.4331,47000.0
2014-02-10 15:10:00,27.6,27.61,27.59,27.6,41400.0,21.4331,21.4409,21.4253,21.4331,41400.0
2014-02-10 15:15:00,27.6,27.61,27.59,27.59,36200.0,21.4331,21.4409,21.4253,21.4253,36200.0
2014-02-10 15:20:00,27.6,27.61,27.59,27.6,23400.0,21.4331,21.4409,21.4253,21.4331,23400.0
2014-02-10 15:25:00,27.6,27.61,27.59,27.59,19400.0,21.4331,21.4409,21.4253,21.4253,19400.0
2014-02-10 15:30:00,27.6,27.6,27.59,27.6,34000.0,21.4331,21.4331,21.4253,21.4331,34000.0
2014-02-10 15:35:00,27.6,27.61,27.59,27.6,38600.0,21.4331,21.4409,21.4253,21.4331,38600.0
2014-02-10 15:40:00,27.59,27.6,27.57,27.57,63800.0,21.4253,21.4331,21.4098,21.4098,63800.0
2014-02-10 15:45:00,27.58,27.61,27.58,27.6,95900.0,21.4176,21.4409,21.4176,21.4331,95900.0
2014-02-10 15:50:00,27.6,27.62,27.59,27.61,75000.0,21.4331,21.4486,21.4253,21.4409,75000.0
2014-02-10 15:55:00,27.62,27.63,27.57,27.58,284900.0,21.4486,21.4564,21.4098,21.4176,284900.0
2014-02-11 09:30:00,27.54,27.69,27.5,27.65,20000.0,21.3865,21.503,21.3554,21.4719,20000.0
2014-02-11 09:35:00,27.66,27.67,27.6,27.65,24800.0,21.4797,21.4875,21.4331,21.4719,24800.0
2014-02-11 09:40:00,27.65,27.66,27.62,27.63,304600.0,21.4719,21.4797,21.4486,21.4564,304600.0
2014-02-11 09:45:00,27.64,27.65,27.61,27.61,28000.0,21.4642,21.4719,21.4409,21.4409,28000.0
2014-02-11 09:50:00,27.62,27.65,27.6,27.64,23500.0,21.4486,21.4719,21.4331,21.4642,23500.0
2014-02-11 09:55:00,27.65,27.65,27.62,27.64,70600.0,21.4719,21.4719,21.4486,21.4642,70600.0
2014-02-11 10:00:00,27.64,27.65,27.59,27.63,71500.0,21.4642,21.4719,21.4253,21.4564,71500.0
2014-02-11 10:05:00,27.63,27.65,27.61,27.64,44300.0,21.4564,21.4719,21.4409,21.4642,44300.0
2014-02-11 10:10:00,27.64,27.66,27.62,27.63,154400.0,21.4642,21.4797,21.4486,21.4564,154400.0
2014-02-11 10:15:00,27.63,27.65,27.63,27.64,38800.0,21.4564,21.4719,21.4564,21.4642,38800.0
2014-02-11 10:20:00,27.65,27.65,27.61,27.61,55400.0,21.4719,21.4719,21.4409,21.4409,55400.0
2014-02-11 10:25:00,27.61,27.65,27.61,27.62,37200.0,21.4409,21.4719,21.4409,21.4486,37200.0
2014-02-11 10:30:00,27.62,27.63,27.58,27.6,36500.0,21.4486,21.4564,21.4176,21.4331,36500.0
2014-02-11 10:35:00,27.6,27.6,27.59,27.6,26300.0,21.4331,21.4331,21.4253,21.4331,26300.0
2014-02-11 10:40:00,27.6,27.6,27.59,27.59,18500.0,21.4331,21.4331,21.4253,21.4253,18500.0
2014-02-11 10:45:00,27.6,27.6,27.59,27.6,10400.0,21.4331,21.4331,21.4253,21.4331,10400.0
2014-02-11 10:50:00,27.6,27.6,27.56,27.56,24200.0,21.4331,21.4331,21.402,21.402,24200.0
2014-02-11 10:55:00,27.56,27.57,27.53,27.57,23800.0,21.402,21.4098,21.3787,21.4098,23800.0
2014-02-11 11:00:00,27.57,27.6,27.57,27.59,21200.0,21.4098,21.4331,21.4098,21.4253,21200.0
2014-02-11 11:05:00,27.59,27.6,27.57,27.6,21400.0,21.4253,21.4331,21.4098,21.4331,21400.0
2014-02-11 11:10:00,27.6,27.6,27.59,27.6,23500.0,21.4331,21.4331,21.4253,21.4331,23500.0
2014-02-11 11:15:00,27.6,27.64,27.59,27.64,73000.0,21.4331,21.4642,21.4253,21.4642,73000.0
2014-02-11 11:20:00,27.64,27.65,27.61,27.61,50600.0,21.4642,21.4719,21.4409,21.4409,50600.0
2014-02-11 11:25:00,27.62,27.64,27.59,27.64,291200.0,21.4486,21.4642,21.4253,21.4642,291200.0
2014-02-11 11:30:00,27.64,27.73,27.64,27.73,71300.0,21.4642,21.534,21.4642,21.534,71300.0
2014-02-11 11:35:00,27.72,27.74,27.68,27.71,52700.0,21.5263,21.5418,21.4952,21.5185,52700.0
2014-02-11 11:40:00,27.71,27.74,27.71,27.73,102300.0,21.5185,21.5418,21.5185,21.534,102300.0
2014-02-11 11:45:00,27.73,27.74,27.71,27.71,55500.0,21.534,21.5418,21.5185,21.5185,55500.0
2014-02-11 11:50:00,27.71,27.72,27.7,27.72,50600.0,21.5185,21.5263,21.5107,21.5263,50600.0
2014-02-11 11:55:00,27.73,27.75,27.72,27.74,48900.0,21.534,21.5496,21.5263,21.5418,48900.0
2014-02-11 12:00:00,27.74,27.74,27.73,27.73,46000.0,21.5418,21.5418,21.534,21.534,46000.0
2014-02-11 12:05:00,27.74,27.75,27.7,27.71,48800.0,21.5418,21.5496,21.5107,21.5185,48800.0
2014-02-11 12:10:00,27.71,27.71,27.69,27.7,35500.0,21.5185,21.5185,21.503,21.5107,35500.0
2014-02-11 12:15:00,27.7,27.7,27.7,27.7,39600.0,21.5107,21.5107,21.5107,21.5107,39600.0
2014-02-11 12:20:00,27.7,27.73,27.7,27.73,39200.0,21.5107,21.534,21.5107,21.534,39200.0
2014-02-11 12:25:00,27.74,27.74,27.71,27.72,41600.0,21.5418,21.5418,21.5185,21.5263,41600.0
2014-02-11 12:30:00,27.71,27.72,27.71,27.72,10400.0,21.5185,21.5263,21.5185,21.5263,10400.0
2014-02-11 12:35:00,27.72,27.73,27.71,27.72,27100.0,21.5263,21.534,21.5185,21.5263,27100.0
2014-02-11 12:40:00,27.71,27.73,27.7,27.72,42500.0,21.5185,21.534,21.5107,21.5263,42500.0
2014-02-11 12:45:00,27.73,27.77,27.73,27.76,45300.0,21.534,21.5651,21.534,21.5573,45300.0
2014-02-11 12:50:00,27.76,27.8,27.76,27.79,31400.0,21.5573,21.5884,21.5573,21.5806,31400.0
2014-02-11 12:55:00,27.79,27.8,27.77,27.79,39700.0,21.5806,21.5884,21.5651,21.5806,39700.0
2014-02-11 13:00:00,27.78,27.8,27.78,27.78,19000.0,21.5729,21.5884,21.5729,21.5729,19000.0
2014-02-11 13:05:00,27.78,27.8,27.75,27.78,56000.0,21.5729,21.5884,21.5496,21.5729,56000.0
2014-02-11 13:10:00,27.79,27.8,27.79,27.8,27700.0,21.5806,21.5884,21.5806,21.5884,27700.0
2014-02-11 13:15:00,27.8,27.8,27.77,27.78,26800.0,21.5884,21.5884,21.5651,21.5729,26800.0
2014-02-11 13:20:00,27.78,27.78,27.77,27.78,21200.0,21.5729,21.5729,21.5651,21.5729,21200.0
2014-02-11 13:25:00,27.78,27.78,27.75,27.78,32100.0,21.5729,21.5729,21.5496,21.5729,32100.0
2014-02-11 13:30:00,27.78,27.79,27.77,27.77,43100.0,21.5729,21.5806,21.5651,21.5651,43100.0
2014-02-11 13:35:00,27.77,27.79,27.76,27.77,40800.0,21.5651,21.5806,21.5573,21.5651,40800.0
2014-02-11 13:40:00,27.76,27.77,27.73,27.74,87700.0,21.5573,21.5651,21.534,21.5418,87700.0
2014-02-11 13:45:00,27.73,27.78,27.73,27.76,33700.0,21.534,21.5729,21.534,21.5573,33700.0
2014-02-11 13:50:00,27.77,27.77,27.74,27.75,41600.0,21.5651,21.5651,21.5418,21.5496,41600.0
2014-02-11 13:55:00,27.75,27.76,27.74,27.75,138200.0,21.5496,21.5573,21.5418,21.5496,138200.0
2014-02-11 14:00:00,27.75,27.76,27.72,27.75,51200.0,21.5496,21.5573,21.5263,21.5496,51200.0
2014-02-11 14:05:00,27.75,27.76,27.74,27.74,44300.0,21.5496,21.5573,21.5418,21.5418,44300.0
2014-02-11 14:10:00,27.74,27.76,27.73,27.73,20200.0,21.5418,21.5573,21.534,21.534,20200.0
2014-02-11 14:15:00,27.74,27.76,27.73,27.76,50700.0,21.5418,21.5573,21.534,21.5573,50700.0
2014-02-11 14:20:00,27.76,27.76,27.74,27.76,52100.0,21.5573,21.5573,21.5418,21.5573,52100.0
2014-02-11 14:25:00,27.75,27.76,27.74,27.75,20000.0,21.5496,21.5573,21.5418,21.5496,20000.0
2014-02-11 14:30:00,27.75,27.77,27.75,27.77,16900.0,21.5496,21.5651,21.5496,21.5651,16900.0
2014-02-11 14:35:00,27.78,27.8,27.78,27.8,39400.0,21.5729,21.5884,21.5729,21.5884,39400.0
2014-02-11 14:40:00,27.8,27.8,27.78,27.78,35500.0,21.5884,21.5884,21.5729,21.5729,35500.0
2014-02-11 14:45:00,27.78,27.78,27.76,27.76,37000.0,21.5729,21.5729,21.5573,21.5573,37000.0
2014-02-11 14:50:00,27.76,27.77,27.73,27.75,34300.0,21.5573,21.5651,21.534,21.5496,34300.0
2014-02-11 14:55:00,27.75,27.76,27.75,27.76,57600.0,21.5496,21.5573,21.5496,21.5573,57600.0
2014-02-11 15:00:00,27.76,27.82,27.76,27.8,226600.0,21.5573,21.6039,21.5573,21.5884,226600.0
2014-02-11 15:05:00,27.8,27.8,27.79,27.8,52200.0,21.5884,21.5884,21.5806,21.5884,52200.0
2014-02-11 15:10:00,27.8,27.8,27.78,27.79,177800.0,21.5884,21.5884,21.5729,21.5806,177800.0
2014-02-11 15:15:00,27.78,27.8,27.73,27.79,321800.0,21.5729,21.5884,21.534,21.5806,321800.0
2014-02-11 15:20:00,27.79,27.8,27.79,27.79,55600.0,21.5806,21.5884,21.5806,21.5806,55600.0
2014-02-11 15:25:00,27.8,27.8,27.79,27.8,14700.0,21.5884,21.5884,21.5806,21.5884,14700.0
2014-02-11 15:30:00,27.8,27.8,27.76,27.76,99000.0,21.5884,21.5884,21.5573,21.5573,99000.0
2014-02-11 15:35:00,27.76,27.77,27.75,27.75,28900.0,21.5573,21.5651,21.5496,21.5496,28900.0
2014-02-11 15:40:00,27.75,27.8,27.72,27.74,365800.0,21.5496,21.5884,21.5263,21.5418,365800.0
2014-02-11 15:45:00,27.74,27.79,27.74,27.78,77200.0,21.5418,21.5806,21.5418,21.5729,77200.0
2014-02-11 15:50:00,27.79,27.79,27.73,27.74,97700.0,21.5806,21.5806,21.534,21.5418,97700.0
2014-02-11 15:55:00,27.74,27.75,27.71,27.75,284900.0,21.5418,21.5496,21.5185,21.5496,284900.0
2014-02-12 09:30:00,27.78,27.8,27.73,27.8,36200.0,21.5729,21.5884,21.534,21.5884,36200.0
2014-02-12 09:35:00,27.79,27.82,27.75,27.78,48800.0,21.5806,21.6039,21.5496,21.5729,48800.0
2014-02-12 09:40:00,27.8,27.82,27.78,27.81,47600.0,21.5884,21.6039,21.5729,21.5962,47600.0
2014-02-12 09:45:00,27.83,27.84,27.8,27.81,13000.0,21.6117,21.6195,21.5884,21.5962,13000.0
2014-02-12 09:50:00,27.8,27.8,27.76,27.8,24800.0,21.5884,21.5884,21.5573,21.5884,24800.0
2014-02-12 09:55:00,27.8,27.82,27.76,27.76,41100.0,21.5884,21.6039,21.5573,21.5573,41100.0
2014-02-12 10:00:00,27.76,27.8,27.76,27.78,130300.0,21.5573,21.5884,21.5573,21.5729,130300.0
2014-02-12 10:05:00,27.77,27.79,27.75,27.78,23600.0,21.5651,21.5806,21.5496,21.5729,23600.0
2014-02-12 10:10:00,27.78,27.79,27.75,27.76,37300.0,21.5729,21.5806,21.5496,21.5573,37300.0
2014-02-12 10:15:00,27.75,27.76,27.74,27.75,27600.0,21.5496,21.5573,21.5418,21.5496,27600.0
2014-02-12 10:20:00,27.76,27.77,27.74,27.75,18600.0,21.5573,21.5651,21.5418,21.5496,18600.0
2014-02-12 10:25:00,27.76,27.79,27.75,27.77,17700.0,21.5573,21.5806,21.5496,21.5651,17700.0
2014-02-12 10:30:00,27.77,27.77,27.67,27.67,58200.0,21.5651,21.5651,21.4875,21.4875,58200.0
2014-02-12 10:35:00,27.67,27.76,27.67,27.76,43100.0,21.4875,21.5573,21.4875,21.5573,43100.0
2014-02-12 10:40:00,27.76,27.76,27.71,27.71,16600.0,21.5573,21.5573,21.5185,21.5185,16600.0
2014-02-12 10:45:00,27.7,27.71,27.67,27.68,19100.0,21.5107,21.5185,21.4875,21.4952,19100.0
2014-02-12 10:50:00,27.69,27.7,27.65,27.68,17100.0,21.503,21.5107,21.4719,21.4952,17100.0
2014-02-12 10:55:00,27.67,27.69,27.65,27.65,18100.0,21.4875,21.503,21.4719,21.4719,18100.0
2014-02-12 11:00:00,27.66,27.68,27.62,27.62,34900.0,21.4797,21.4952,21.4486,21.4486,34900.0
2014-02-12 11:05:00,27.63,27.64,27.6,27.64,14400.0,21.4564,21.4642,21.4331,21.4642,14400.0
2014-02-12 11:10:00,27.64,27.66,27.63,27.63,6100.0,21.4642,21.4797,21.4564,21.4564,6100.0
2014-02-12 11:15:00,27.63,27.64,27.61,27.64,23800.0,21.4564,21.4642,21.4409,21.4642,23800.0
2014-02-12 11:20:00,27.63,27.63,27.59,27.6,26600.0,21.4564,21.4564,21.4253,21.4331,26600.0
2014-02-12 11:25:00,27.59,27.6,27.57,27.57,17100.0,21.4253,21.4331,21.4098,21.4098,17100.0
2014-02-12 11:30:00,27.57,27.58,27.55,27.56,25400.0,21.4098,21.4176,21.3943,21.402,25400.0
2014-02-12 11:35:00,27.57,27.6,27.57,27.58,19500.0,21.4098,21.4331,21.4098,21.4176,19500.0
2014-02-12 11:40:00,27.58,27.58,27.53,27.57,46100.0,21.4176,21.4176,21.3787,21.4098,46100.0
2014-02-12 11:45:00,27.57,27.6,27.56,27.56,22200.0,21.4098,21.4331,21.402,21.402,22200.0
2014-02-12 11:50:00,27.56,27.57,27.56,27.57,14400.0,21.402,21.4098,21.402,21.4098,14400.0
2014-02-12 11:55:00,27.57,27.57,27.56,27.57,19300.0,21.4098,21.4098,21.402,21.4098,19300.0
2014-02-12 12:00:00,27.57,27.57,27.54,27.55,36500.0,21.4098,21.4098,21.3865,21.3943,36500.0
2014-02-12 12:05:00,27.54,27.6,27.52,27.6,33000.0,21.3865,21.4331,21.371,21.4331,33000.0
2014-02-12 12:10:00,27.6,27.6,27.58,27.59,12500.0,21.4331,21.4331,21.4176,21.4253,12500.0
2014-02-12 12:15:00,27.59,27.59,27.55,27.56,20000.0,21.4253,21.4253,21.3943,21.402,20000.0
2014-02-12 12:20:00,27.55,27.59,27.55,27.59,19500.0,21.3943,21.4253,21.3943,21.4253,19500.0
2014-02-12 12:25:00,27.59,27.63,27.57,27.63,25100.0,21.4253,21.4564,21.4098,21.4564,25100.0
2014-02-12 12:30:00,27.63,27.65,27.59,27.59,31500.0,21.4564,21.4719,21.4253,21.4253,31500.0
2014-02-12 12:35:00,27.58,27.59,27.58,27.59,1900.0,21.4176,21.4253,21.4176,21.4253,1900.0
2014-02-12 12:40:00,27.59,27.61,27.59,27.6,40800.0,21.4253,21.4409,21.4253,21.4331,40800.0
2014-02-12 12:45:00,27.6,27.6,27.58,27.59,8900.0,21.4331,21.4331,21.4176,21.4253,8900.0
2014-02-12 12:50:00,27.59,27.6,27.57,27.6,24800.0,21.4253,21.4331,21.4098,21.4331,24800.0
2014-02-12 12:55:00,27.59,27.6,27.52,27.55,50200.0,21.4253,21.4331,21.371,21.3943,50200.0
2014-02-12 13:00:00,27.55,27.57,27.54,27.57,6100.0,21.3943,21.4098,21.3865,21.4098,6100.0
2014-02-12 13:05:00,27.57,27.57,27.53,27.53,22000.0,21.4098,21.4098,21.3787,21.3787,22000.0
2014-02-12 13:10:00,27.53,27.54,27.51,27.52,15200.0,21.3787,21.3865,21.3632,21.371,15200.0
2014-02-12 13:15:00,27.51,27.54,27.51,27.53,18600.0,21.3632,21.3865,21.3632,21.3787,18600.0
2014-02-12 13:20:00,27.53,27.55,27.5,27.53,28800.0,21.3787,21.3943,21.3554,21.3787,28800.0
2014-02-12 13:25:00,27.54,27.54,27.51,27.51,12500.0,21.3865,21.3865,21.3632,21.3632,12500.0
2014-02-12 13:30:00,27.51,27.53,27.51,27.53,25400.0,21.3632,21.3787,21.3632,21.3787,25400.0
2014-02-12 13:35:00,27.53,27.54,27.53,27.54,10800.0,21.3787,21.3865,21.3787,21.3865,10800.0
2014-02-12 13:40:00,27.53,27.53,27.52,27.52,9600.0,21.3787,21.3787,21.371,21.371,9600.0
2014-02-12 13:45:00,27.52,27.52,27.5,27.52,49100.0,21.371,21.371,21.3554,21.371,49100.0
2014-02-12 13:50:00,27.52,27.56,27.52,27.55,7800.0,21.371,21.402,21.371,21.3943,7800.0
2014-02-12 13:55:00,27.56,27.59,27.55,27.59,23400.0,21.402,21.4253,21.3943,21.4253,23400.0
2014-02-12 14:00:00,27.58,27.6,27.57,27.58,21800.0,21.4176,21.4331,21.4098,21.4176,21800.0
2014-02-12 14:05:00,27.58,27.59,27.58,27.59,31000.0,21.4176,21.4253,21.4176,21.4253,31000.0
2014-02-12 14:10:00,27.58,27.59,27.56,27.56,13800.0,21.4176,21.4253,21.402,21.402,13800.0
2014-02-12 14:15:00,27.55,27.58,27.55,27.58,21000.0,21.3943,21.4176,21.3943,21.4176,21000.0
2014-02-12 14:20:00,27.58,27.58,27.57,27.58,9900.0,21.4176,21.4176,21.4098,21.4176,9900.0
2014-02-12 14:25:00,27.58,27.58,27.54,27.55,22300.0,21.4176,21.4176,21.3865,21.3943,22300.0
2014-02-12 14:30:00,27.55,27.55,27.51,27.52,18300.0,21.3943,21.3943,21.3632,21.371,18300.0
2014-02-12 14:35:00,27.53,27.54,27.5,27.5,80800.0,21.3787,21.3865,21.3554,21.3554,80800.0
2014-02-12 14:40:00,27.5,27.51,27.48,27.51,49900.0,21.3554,21.3632,21.3399,21.3632,49900.0
2014-02-12 14:45:00,27.51,27.52,27.5,27.52,20600.0,21.3632,21.371,21.3554,21.371,20600.0
2014-02-12 14:50:00,27.52,27.54,27.51,27.52,64700.0,21.371,21.3865,21.3632,21.371,64700.0
2014-02-12 14:55:00,27.52,27.54,27.51,27.54,28200.0,21.371,21.3865,21.3632,21.3865,28200.0
2014-02-12 15:00:00,27.54,27.54,27.53,27.54,28700.0,21.3865,21.3865,21.3787,21.3865,28700.0
2014-02-12 15:05:00,27.54,27.57,27.54,27.55,54300.0,21.3865,21.4098,21.3865,21.3943,54300.0
2014-02-12 15:10:00,27.55,27.56,27.55,27.55,19500.0,21.3943,21.402,21.3943,21.3943,19500.0
2014-02-12 15:15:00,27.55,27.56,27.54,27.55,45200.0,21.3943,21.402,21.3865,21.3943,45200.0
2014-02-12 15:20:00,27.55,27.55,27.53,27.53,22100.0,21.3943,21.3943,21.3787,21.3787,22100.0
2014-02-12 15:25:00,27.54,27.54,27.52,27.53,20600.0,21.3865,21.3865,21.371,21.3787,20600.0
2014-02-12 15:30:00,27.52,27.53,27.47,27.48,98200.0,21.371,21.3787,21.3321,21.3399,98200.0
2014-02-12 15:35:00,27.48,27.48,27.46,27.48,57900.0,21.3399,21.3399,21.3244,21.3399,57900.0
2014-02-12 15:40:00,27.48,27.51,27.47,27.51,114100.0,21.3399,21.3632,21.3321,21.3632,114100.0
2014-02-12 15:45:00,27.51,27.53,27.5,27.51,95500.0,21.3632,21.3787,21.3554,21.3632,95500.0
2014-02-12 15:50:00,27.51,27.51,27.43,27.47,261300.0,21.3632,21.3632,21.3011,21.3321,261300.0
2014-02-12 15:55:00,27.47,27.5,27.45,27.49,265100.0,21.3321,21.3554,21.3166,21.3477,265100.0
2014-02-13 09:30:00,27.41,27.68,27.4,27.68,67900.0,21.2855,21.4952,21.2778,21.4952,67900.0
2014-02-13 09:35:00,27.67,27.8,27.64,27.64,138000.0,21.4875,21.5884,21.4642,21.4642,138000.0
2014-02-13 09:40:00,27.63,27.68,27.6,27.65,48800.0,21.4564,21.4952,21.4331,21.4719,48800.0
2014-02-13 09:45:00,27.65,27.73,27.64,27.71,97300.0,21.4719,21.534,21.4642,21.5185,97300.0
2014-02-13 09:50:00,27.71,27.81,27.69,27.8,50900.0,21.5185,21.5962,21.503,21.5884,50900.0
2014-02-13 09:55:00,27.81,27.81,27.77,27.8,22900.0,21.5962,21.5962,21.5651,21.5884,22900.0
2014-02-13 10:00:00,27.8,27.8,27.76,27.8,114000.0,21.5884,21.5884,21.5573,21.5884,114000.0
2014-02-13 10:05:00,27.79,27.87,27.79,27.85,29600.0,21.5806,21.6428,21.5806,21.6272,29600.0
2014-02-13 10:10:00,27.85,27.89,27.83,27.89,31300.0,21.6272,21.6583,21.6117,21.6583,31300.0
2014-02-13 10:15:00,27.88,27.89,27.84,27.84,73800.0,21.6505,21.6583,21.6195,21.6195,73800.0
2014-02-13 10:20:00,27.84,27.85,27.82,27.85,45600.0,21.6195,21.6272,21.6039,21.6272,45600.0
2014-02-13 10:25:00,27.85,27.85,27.83,27.84,50200.0,21.6272,21.6272,21.6117,21.6195,50200.0
2014-02-13 10:30:00,27.83,27.86,27.83,27.85,41000.0,21.6117,21.635,21.6117,21.6272,41000.0
2014-02-13 10:35:00,27.86,27.91,27.86,27.88,41600.0,21.635,21.6738,21.635,21.6505,41600.0
2014-02-13 10:40:00,27.89,27.91,27.88,27.91,24400.0,21.6583,21.6738,21.6505,21.6738,24400.0
2014-02-13 10:45:00,27.91,27.94,27.9,27.94,86100.0,21.6738,21.6971,21.6661,21.6971,86100.0
2014-02-13 10:50:00,27.94,27.95,27.9,27.91,77500.0,21.6971,21.7049,21.6661,21.6738,77500.0
2014-02-13 10:55:00,27.9,27.91,27.88,27.9,63300.0,21.6661,21.6738,21.6505,21.6661,63300.0
2014-02-13 11:00:00,27.91,27.94,27.9,27.9,30600.0,21.6738,21.6971,21.6661,21.6661,30600.0
2014-02-13 11:05:00,27.91,27.93,27.88,27.91,35200.0,21.6738,21.6894,21.6505,21.6738,35200.0
2014-02-13 11:10:00,27.92,27.93,27.88,27.91,19300.0,21.6816,21.6894,21.6505,21.6738,19300.0
2014-02-13 11:15:00,27.92,27.98,27.92,27.97,18700.0,21.6816,21.7282,21.6816,21.7204,18700.0
2014-02-13 11:20:00,27.97,28.03,27.97,28.02,36200.0,21.7204,21.767,21.7204,21.7592,36200.0
2014-02-13 11:25:00,28.03,28.06,28.01,28.05,29900.0,21.767,21.7903,21.7515,21.7825,29900.0
2014-02-13 11:30:00,28.05,28.13,28.05,28.05,88600.0,21.7825,21.8447,21.7825,21.7825,88600.0
2014-02-13 11:35:00,28.04,28.04,28.0,28.03,42000.0,21.7748,21.7748,21.7437,21.767,42000.0
2014-02-13 11:40:00,28.04,28.07,28.04,28.07,24000.0,21.7748,21.7981,21.7748,21.7981,24000.0
2014-02-13 11:45:00,28.07,28.09,28.07,28.09,23600.0,21.7981,21.8136,21.7981,21.8136,23600.0
2014-02-13 11:50:00,28.09,28.09,28.01,28.01,12800.0,21.8136,21.8136,21.7515,21.7515,12800.0
2014-02-13 11:55:00,28.02,28.04,28.0,28.03,31100.0,21.7592,21.7748,21.7437,21.767,31100.0
2014-02-13 12:00:00,28.04,28.07,28.03,28.06,31400.0,21.7748,21.7981,21.767,21.7903,31400.0
2014-02-13 12:05:00,28.07,28.1,28.07,28.08,29300.0,21.7981,21.8214,21.7981,21.8058,29300.0
2014-02-13 12:10:00,28.09,28.1,28.05,28.05,31200.0,21.8136,21.8214,21.7825,21.7825,31200.0
2014-02-13 12:15:00,28.06,28.08,28.06,28.08,11300.0,21.7903,21.8058,21.7903,21.8058,11300.0
2014-02-13 12:20:00,28.08,28.09,28.06,28.07,29000.0,21.8058,21.8136,21.7903,21.7981,29000.0
2014-02-13 12:25:00,28.07,28.07,28.05,28.06,6600.0,21.7981,21.7981,21.7825,21.7903,6600.0
2014-02-13 12:30:00,28.05,28.07,28.05,28.05,21400.0,21.7825,21.7981,21.7825,21.7825,21400.0
2014-02-13 12:35:00,28.05,28.06,28.05,28.05,60400.0,21.7825,21.7903,21.7825,21.7825,60400.0
2014-02-13 12:40:00,28.05,28.06,28.0,28.01,152200.0,21.7825,21.7903,21.7437,21.7515,152200.0
2014-02-13 12:45:00,28.01,28.03,28.0,28.03,48400.0,21.7515,21.767,21.7437,21.767,48400.0
2014-02-13 12:50:00,28.03,28.05,28.03,28.05,29900.0,21.767,21.7825,21.767,21.7825,29900.0
2014-02-13 12:55:00,28.05,28.05,28.01,28.02,15800.0,21.7825,21.7825,21.7515,21.7592,15800.0
2014-02-13 13:00:00,28.01,28.05,28.0,28.05,37400.0,21.7515,21.7825,21.7437,21.7825,37400.0
2014-02-13 13:05:00,28.05,28.05,28.05,28.05,28400.0,21.7825,21.7825,21.7825,21.7825,28400.0
2014-02-13 13:10:00,28.05,28.05,28.05,28.05,9700.0,21.7825,21.7825,21.7825,21.7825,9700.0
2014-02-13 13:15:00,28.05,28.06,28.04,28.06,115800.0,21.7825,21.7903,21.7748,21.7903,115800.0
2014-02-13 13:20:00,28.06,28.13,28.05,28.13,82000.0,21.7903,21.8447,21.7825,21.8447,82000.0
2014-02-13 13:25:00,28.13,28.14,28.1,28.11,23800.0,21.8447,21.8524,21.8214,21.8291,23800.0
2014-02-13 13:30:00,28.11,28.13,28.1,28.13,7100.0,21.8291,21.8447,21.8214,21.8447,7100.0
2014-02-13 13:35:00,28.13,28.17,28.1,28.16,31400.0,21.8447,21.8757,21.8214,21.868,31400.0
2014-02-13 13:40:00,28.15,28.17,28.14,28.16,25100.0,21.8602,21.8757,21.8524,21.868,25100.0
2014-02-13 13:45:00,28.16,28.19,28.16,28.18,11600.0,21.868,21.8913,21.868,21.8835,11600.0
2014-02-13 13:50:00,28.18,28.25,28.18,28.25,45000.0,21.8835,21.9379,21.8835,21.9379,45000.0
2014-02-13 13:55:00,28.24,28.25,28.19,28.21,29500.0,21.9301,21.9379,21.8913,21.9068,29500.0
2014-02-13 14:00:00,28.21,28.25,28.21,28.25,39100.0,21.9068,21.9379,21.9068,21.9379,39100.0
2014-02-13 14:05:00,28.25,28.25,28.24,28.25,10000.0,21.9379,21.9379,21.9301,21.9379,10000.0
2014-02-13 14:10:00,28.25,28.28,28.25,28.28,24100.0,21.9379,21.9612,21.9379,21.9612,24100.0
2014-02-13 14:15:00,28.27,28.28,28.17,28.18,47600.0,21.9534,21.9612,21.8757,21.8835,47600.0
2014-02-13 14:20:00,28.18,28.21,28.18,28.19,28300.0,21.8835,21.9068,21.8835,21.8913,28300.0
2014-02-13 14:25:00,28.19,28.2,28.15,28.18,21700.0,21.8913,21.899,21.8602,21.8835,21700.0
2014-02-13 14:30:00,28.18,28.22,28.18,28.22,38100.0,21.8835,21.9146,21.8835,21.9146,38100.0
2014-02-13 14:35:00,28.23,28.25,28.22,28.25,19700.0,21.9223,21.9379,21.9146,21.9379,19700.0
2014-02-13 14:40:00,28.25,28.25,28.22,28.25,14600.0,21.9379,21.9379,21.9146,21.9379,14600.0
2014-02-13 14:45:00,28.24,28.25,28.23,28.23,29600.0,21.9301,21.9379,21.9223,21.9223,29600.0
2014-02-13 14:50:00,28.24,28.24,28.23,28.24,37100.0,21.9301,21.9301,21.9223,21.9301,37100.0
2014-02-13 14:55:00,28.24,28.24,28.19,28.2,50800.0,21.9301,21.9301,21.8913,21.899,50800.0
2014-02-13 15:00:00,28.2,28.2,28.19,28.2,22400.0,21.899,21.899,21.8913,21.899,22400.0
2014-02-13 15:05:00,28.2,28.2,28.16,28.2,104000.0,21.899,21.899,21.868,21.899,104000.0
2014-02-13 15:10:00,28.2,28.2,28.19,28.2,18500.0,21.899,21.899,21.8913,21.899,18500.0
2014-02-13 15:15:00,28.2,28.21,28.19,28.2,44500.0,21.899,21.9068,21.8913,21.899,44500.0
2014-02-13 15:20:00,28.2,28.2,28.19,28.2,26600.0,21.899,21.899,21.8913,21.899,26600.0
2014-02-13 15:25:00,28.2,28.21,28.18,28.18,71100.0,21.899,21.9068,21.8835,21.8835,71100.0
2014-02-13 15:30:00,28.18,28.21,28.18,28.21,76600.0,21.8835,21.9068,21.8835,21.9068,76600.0
2014-02-13 15:35:00,28.21,28.21,28.17,28.17,76000.0,21.9068,21.9068,21.8757,21.8757,76000.0
2014-02-13 15:40:00,28.17,28.22,28.17,28.22,152500.0,21.8757,21.9146,21.8757,21.9146,152500.0
2014-02-13 15:45:00,28.22,28.25,28.2,28.23,131500.0,21.9146,21.9379,21.899,21.9223,131500.0
2014-02-13 15:50:00,28.23,28.27,28.22,28.27,174600.0,21.9223,21.9534,21.9146,21.9534,174600.0
2014-02-13 15:55:00,28.27,28.28,28.25,28.28,267200.0,21.9534,21.9612,21.9379,21.9612,267200.0
2014-02-14 09:30:00,28.3,28.36,28.25,28.34,36600.0,21.9767,22.0233,21.9379,22.0077,36600.0
2014-02-14 09:35:00,28.32,28.45,28.32,28.4,11000.0,21.9922,22.0932,21.9922,22.0543,11000.0
2014-02-14 09:40:00,28.39,28.39,28.31,28.36,22400.0,22.0466,22.0466,21.9845,22.0233,22400.0
2014-02-14 09:45:00,28.35,28.41,28.33,28.41,8900.0,22.0155,22.0621,22.0,22.0621,8900.0
2014-02-14 09:50:00,28.34,28.49,28.25,28.49,187700.0,22.0077,22.1242,21.9379,22.1242,187700.0
2014-02-14 09:55:00,28.48,28.55,28.47,28.54,27800.0,22.1165,22.1708,22.1087,22.1631,27800.0
2014-02-14 10:00:00,28.54,28.6,28.53,28.6,49300.0,22.1631,22.2097,22.1553,22.2097,49300.0
2014-02-14 10:05:00,28.59,28.66,28.59,28.64,40200.0,22.2019,22.2562,22.2019,22.2407,40200.0
2014-02-14 10:10:00,28.64,28.66,28.61,28.62,65300.0,22.2407,22.2562,22.2174,22.2252,65300.0
2014-02-14 10:15:00,28.62,28.65,28.52,28.52,24100.0,22.2252,22.2485,22.1475,22.1475,24100.0
2014-02-14 10:20:00,28.52,28.56,28.51,28.51,60700.0,22.1475,22.1786,22.1398,22.1398,60700.0
2014-02-14 10:25:00,28.51,28.52,28.48,28.51,22500.0,22.1398,22.1475,22.1165,22.1398,22500.0
2014-02-14 10:30:00,28.51,28.54,28.5,28.53,27800.0,22.1398,22.1631,22.132,22.1553,27800.0
2014-02-14 10:35:00,28.53,28.55,28.52,28.53,21700.0,22.1553,22.1708,22.1475,22.1553,21700.0
2014-02-14 10:40:00,28.54,28.54,28.48,28.49,126300.0,22.1631,22.1631,22.1165,22.1242,126300.0
2014-02-14 10:45:00,28.49,28.5,28.44,28.49,34700.0,22.1242,22.132,22.0854,22.1242,34700.0
2014-02-14 10:50:00,28.49,28.49,28.42,28.42,15000.0,22.1242,22.1242,22.0699,22.0699,15000.0
2014-02-14 10:55:00,28.42,28.45,28.42,28.45,9900.0,22.0699,22.0932,22.0699,22.0932,9900.0
2014-02-14 11:00:00,28.45,28.46,28.43,28.43,15000.0,22.0932,22.1009,22.0776,22.0776,15000.0
2014-02-14 11:05:00,28.42,28.45,28.41,28.41,14800.0,22.0699,22.0932,22.0621,22.0621,14800.0
2014-02-14 11:10:00,28.41,28.46,28.39,28.45,26200.0,22.0621,22.1009,22.0466,22.0932,26200.0
2014-02-14 11:15:00,28.45,28.46,28.41,28.42,40600.0,22.0932,22.1009,22.0621,22.0699,40600.0
2014-02-14 11:20:00,28.43,28.43,28.39,28.39,22300.0,22.0776,22.0776,22.0466,22.0466,22300.0
2014-02-14 11:25:00,28.39,28.41,28.39,28.41,17200.0,22.0466,22.0621,22.0466,22.0621,17200.0
2014-02-14 11:30:00,28.4,28.42,28.36,28.38,34400.0,22.0543,22.0699,22.0233,22.0388,34400.0
2014-02-14 11:35:00,28.37,28.44,28.36,28.41,46900.0,22.031,22.0854,22.0233,22.0621,46900.0
2014-02-14 11:40:00,28.42,28.42,28.38,28.39,30700.0,22.0699,22.0699,22.0388,22.0466,30700.0
2014-02-14 11:45:00,28.4,28.41,28.39,28.41,7300.0,22.0543,22.0621,22.0466,22.0621,7300.0
2014-02-14 11:50:00,28.4,28.47,28.39,28.45,34300.0,22.0543,22.1087,22.0466,22.0932,34300.0
2014-02-14 11:55:00,28.46,28.47,28.45,28.46,5900.0,22.1009,22.1087,22.0932,22.1009,5900.0
2014-02-14 12:00:00,28.47,28.52,28.47,28.52,27600.0,22.1087,22.1475,22.1087,22.1475,27600.0
2014-02-14 12:05:00,28.52,28.55,28.52,28.54,11700.0,22.1475,22.1708,22.1475,22.1631,11700.0
2014-02-14 12:10:00,28.54,28.55,28.54,28.55,10200.0,22.1631,22.1708,22.1631,22.1708,10200.0
2014-02-14 12:15:00,28.55,28.6,28.54,28.6,28400.0,22.1708,22.2097,22.1631,22.2097,28400.0
2014-02-14 12:20:00,28.6,28.6,28.57,28.58,20800.0,22.2097,22.2097,22.1864,22.1941,20800.0
2014-02-14 12:25:00,28.58,28.58,28.52,28.53,23700.0,22.1941,22.1941,22.1475,22.1553,23700.0
2014-02-14 12:30:00,28.54,28.55,28.49,28.49,13500.0,22.1631,22.1708,22.1242,22.1242,13500.0
2014-02-14 12:35:00,28.49,28.51,28.47,28.49,27800.0,22.1242,22.1398,22.1087,22.1242,27800.0
2014-02-14 12:40:00,28.49,28.51,28.49,28.51,12000.0,22.1242,22.1398,22.1242,22.1398,12000.0
2014-02-14 12:45:00,28.51,28.51,28.46,28.46,21300.0,22.1398,22.1398,22.1009,22.1009,21300.0
2014-02-14 12:50:00,28.46,28.48,28.46,28.47,17200.0,22.1009,22.1165,22.1009,22.1087,17200.0
2014-02-14 12:55:00,28.46,28.48,28.46,28.48,18500.0,22.1009,22.1165,22.1009,22.1165,18500.0
2014-02-14 13:00:00,28.47,28.48,28.44,28.47,23800.0,22.1087,22.1165,22.0854,22.1087,23800.0
2014-02-14 13:05:00,28.48,28.48,28.44,28.46,11000.0,22.1165,22.1165,22.0854,22.1009,11000.0
2014-02-14 13:10:00,28.46,28.46,28.43,28.43,20000.0,22.1009,22.1009,22.0776,22.0776,20000.0
2014-02-14 13:15:00,28.43,28.46,28.43,28.45,6500.0,22.0776,22.1009,22.0776,22.0932,6500.0
2014-02-14 13:20:00,28.44,28.48,28.44,28.46,68700.0,22.0854,22.1165,22.0854,22.1009,68700.0
2014-02-14 13:25:00,28.45,28.47,28.44,28.45,32000.0,22.0932,22.1087,22.0854,22.0932,32000.0
2014-02-14 13:30:00,28.46,28.46,28.43,28.44,5200.0,22.1009,22.1009,22.0776,22.0854,5200.0
2014-02-14 13:35:00,28.44,28.44,28.43,28.43,5800.0,22.0854,22.0854,22.0776,22.0776,5800.0
2014-02-14 13:40:00,28.44,28.45,28.43,28.45,16100.0,22.0854,22.0932,22.0776,22.0932,16100.0
2014-02-14 13:45:00,28.45,28.46,28.44,28.46,59600.0,22.0932,22.1009,22.0854,22.1009,59600.0
2014-02-14 13:50:00,28.46,28.46,28.44,28.44,13000.0,22.1009,22.1009,22.0854,22.0854,13000.0
2014-02-14 13:55:00,28.44,28.45,28.44,28.44,2600.0,22.0854,22.0932,22.0854,22.0854,2600.0
2014-02-14 14:00:00,28.44,28.46,28.44,28.45,22600.0,22.0854,22.1009,22.0854,22.0932,22600.0
2014-02-14 14:05:00,28.45,28.47,28.44,28.46,25400.0,22.0932,22.1087,22.0854,22.1009,25400.0
2014-02-14 14:10:00,28.46,28.47,28.46,28.46,3300.0,22.1009,22.1087,22.1009,22.1009,3300.0
2014-02-14 14:15:00,28.47,28.48,28.44,28.48,32500.0,22.1087,22.1165,22.0854,22.1165,32500.0
2014-02-14 14:20:00,28.48,28.48,28.43,28.45,128500.0,22.1165,22.1165,22.0776,22.0932,128500.0
2014-02-14 14:25:00,28.45,28.45,28.41,28.41,20800.0,22.0932,22.0932,22.0621,22.0621,20800.0
2014-02-14 14:30:00,28.42,28.42,28.37,28.39,18700.0,22.0699,22.0699,22.031,22.0466,18700.0
2014-02-14 14:35:00,28.39,28.42,28.38,28.42,18800.0,22.0466,22.0699,22.0388,22.0699,18800.0
2014-02-14 14:40:00,28.42,28.45,28.4,28.42,35500.0,22.0699,22.0932,22.0543,22.0699,35500.0
2014-02-14 14:45:00,28.41,28.44,28.41,28.42,13000.0,22.0621,22.0854,22.0621,22.0699,13000.0
2014-02-14 14:50:00,28.42,28.42,28.37,28.37,42100.0,22.0699,22.0699,22.031,22.031,42100.0
2014-02-14 14:55:00,28.37,28.38,28.34,28.34,51600.0,22.031,22.0388,22.0077,22.0077,51600.0
2014-02-14 15:00:00,28.34,28.35,28.29,28.3,46200.0,22.0077,22.0155,21.9689,21.9767,46200.0
2014-02-14 15:05:00,28.3,28.31,28.29,28.3,39800.0,21.9767,21.9845,21.9689,21.9767,39800.0
2014-02-14 15:10:00,28.3,28.4,28.3,28.4,21400.0,21.9767,22.0543,21.9767,22.0543,21400.0
2014-02-14 15:15:00,28.4,28.4,28.36,28.37,16900.0,22.0543,22.0543,22.0233,22.031,16900.0
2014-02-14 15:20:00,28.38,28.4,28.36,28.38,22500.0,22.0388,22.0543,22.0233,22.0388,22500.0
2014-02-14 15:25:00,28.37,28.4,28.37,28.39,22600.0,22.031,22.0543,22.031,22.0466,22600.0
2014-02-14 15:30:00,28.4,28.43,28.39,28.43,70100.0,22.0543,22.0776,22.0466,22.0776,70100.0
2014-02-14 15:35:00,28.43,28.44,28.42,28.43,27000.0,22.0776,22.0854,22.0699,22.0776,27000.0
2014-02-14 15:40:00,28.43,28.44,28.42,28.44,43300.0,22.0776,22.0854,22.0699,22.0854,43300.0
2014-02-14 15:45:00,28.44,28.45,28.42,28.45,50700.0,22.0854,22.0932,22.0699,22.0932,50700.0
2014-02-14 15:50:00,28.44,28.45,28.42,28.42,157200.0,22.0854,22.0932,22.0699,22.0699,157200.0
2014-02-14 15:55:00,28.42,28.45,28.42,28.45,158600.0,22.0699,22.0932,22.0699,22.0932,158600.0
2014-02-18 09:30:00,28.43,28.5,28.43,28.49,30300.0,22.0776,22.132,22.0776,22.1242,30300.0
2014-02-18 09:35:00,28.48,28.6,28.47,28.54,18100.0,22.1165,22.2097,22.1087,22.1631,18100.0
2014-02-18 09:40:00,28.54,28.57,28.52,28.57,31000.0,22.1631,22.1864,22.1475,22.1864,31000.0
2014-02-18 09:45:00,28.58,28.59,28.55,28.59,17200.0,22.1941,22.2019,22.1708,22.2019,17200.0
2014-02-18 09:50:00,28.59,28.63,28.59,28.61,22600.0,22.2019,22.233,22.2019,22.2174,22600.0
2014-02-18 09:55:00,28.6,28.6,28.53,28.6,22900.0,22.2097,22.2097,22.1553,22.2097,22900.0
2014-02-18 10:00:00,28.59,28.63,28.57,28.62,23300.0,22.2019,22.233,22.1864,22.2252,23300.0
2014-02-18 10:05:00,28.63,28.67,28.63,28.65,75500.0,22.233,22.264,22.233,22.2485,75500.0
2014-02-18 10:10:00,28.64,28.65,28.62,28.65,31700.0,22.2407,22.2485,22.2252,22.2485,31700.0
2014-02-18 10:15:00,28.65,28.65,28.58,28.6,36500.0,22.2485,22.2485,22.1941,22.2097,36500.0
2014-02-18 10:20:00,28.61,28.64,28.58,28.63,44000.0,22.2174,22.2407,22.1941,22.233,44000.0
2014-02-18 10:25:00,28.63,28.65,28.6,28.64,22600.0,22.233,22.2485,22.2097,22.2407,22600.0
2014-02-18 10:30:00,28.64,28.65,28.62,28.64,38500.0,22.2407,22.2485,22.2252,22.2407,38500.0
2014-02-18 10:35:00,28.64,28.65,28.6,28.62,21800.0,22.2407,22.2485,22.2097,22.2252,21800.0
2014-02-18 10:40:00,28.63,28.64,28.59,28.6,15700.0,22.233,22.2407,22.2019,22.2097,15700.0
2014-02-18 10:45:00,28.59,28.6,28.56,28.57,26500.0,22.2019,22.2097,22.1786,22.1864,26500.0
2014-02-18 10:50:00,28.57,28.6,28.54,28.54,18900.0,22.1864,22.2097,22.1631,22.1631,18900.0
2014-02-18 10:55:00,28.53,28.54,28.52,28.54,18800.0,22.1553,22.1631,22.1475,22.1631,18800.0
2014-02-18 11:00:00,28.55,28.55,28.53,28.54,10900.0,22.1708,22.1708,22.1553,22.1631,10900.0
2014-02-18 11:05:00,28.55,28.62,28.55,28.61,17700.0,22.1708,22.2252,22.1708,22.2174,17700.0
2014-02-18 11:10:00,28.6,28.63,28.6,28.6,69400.0,22.2097,22.233,22.2097,22.2097,69400.0
2014-02-18 11:15:00,28.61,28.65,28.6,28.6,29100.0,22.2174,22.2485,22.2097,22.2097,29100.0
2014-02-18 11:20:00,28.6,28.63,28.59,28.62,11400.0,22.2097,22.233,22.2019,22.2252,11400.0
2014-02-18 11:25:00,28.62,28.63,28.59,28.61,16900.0,22.2252,22.233,22.2019,22.2174,16900.0
2014-02-18 11:30:00,28.62,28.62,28.58,28.59,17500.0,22.2252,22.2252,22.1941,22.2019,17500.0
2014-02-18 11:35:00,28.59,28.59,28.53,28.55,28100.0,22.2019,22.2019,22.1553,22.1708,28100.0
2014-02-18 11:40:00,28.55,28.63,28.55,28.63,22700.0,22.1708,22.233,22.1708,22.233,22700.0
2014-02-18 11:45:00,28.63,28.63,28.61,28.61,11900.0,22.233,22.233,22.2174,22.2174,11900.0
2014-02-18 11:50:00,28.62,28.63,28.59,28.6,30700.0,22.2252,22.233,22.2019,22.2097,30700.0
2014-02-18 11:55:00,28.6,28.63,28.58,28.63,27300.0,22.2097,22.233,22.1941,22.233,27300.0
2014-02-18 12:00:00,28.63,28.71,28.63,28.71,11000.0,22.233,22.2951,22.233,22.2951,11000.0
2014-02-18 12:05:00,28.71,28.71,28.67,28.69,31300.0,22.2951,22.2951,22.264,22.2795,31300.0
2014-02-18 12:10:00,28.69,28.75,28.69,28.75,7000.0,22.2795,22.3261,22.2795,22.3261,7000.0
2014-02-18 12:15:00,28.75,28.75,28.72,28.72,21700.0,22.3261,22.3261,22.3028,22.3028,21700.0
2014-02-18 12:20:00,28.72,28.76,28.71,28.76,12100.0,22.3028,22.3339,22.2951,22.3339,12100.0
2014-02-18 12:25:00,28.76,28.79,28.76,28.76,18500.0,22.3339,22.3572,22.3339,22.3339,18500.0
2014-02-18 12:30:00,28.76,28.77,28.75,28.76,28800.0,22.3339,22.3417,22.3261,22.3339,28800.0
2014-02-18 12:35:00,28.76,28.76,28.74,28.75,10600.0,22.3339,22.3339,22.3184,22.3261,10600.0
2014-02-18 12:40:00,28.75,28.75,28.72,28.73,10800.0,22.3261,22.3261,22.3028,22.3106,10800.0
2014-02-18 12:45:00,28.72,28.73,28.7,28.7,21300.0,22.3028,22.3106,22.2873,22.2873,21300.0
2014-02-18 12:50:00,28.7,28.7,28.63,28.64,22200.0,22.2873,22.2873,22.233,22.2407,22200.0
2014-02-18 12:55:00,28.64,28.69,28.64,28.69,8200.0,22.2407,22.2795,22.2407,22.2795,8200.0
2014-02-18 13:00:00,28.69,28.71,28.69,28.7,12700.0,22.2795,22.2951,22.2795,22.2873,12700.0
2014-02-18 13:05:00,28.71,28.71,28.68,28.69,9800.0,22.2951,22.2951,22.2718,22.2795,9800.0
2014-02-18 13:10:00,28.69,28.7,28.69,28.7,10000.0,22.2795,22.2873,22.2795,22.2873,10000.0
2014-02-18 13:15:00,28.7,28.7,28.67,28.69,17200.0,22.2873,22.2873,22.264,22.2795,17200.0
2014-02-18 13:20:00,28.68,28.7,28.68,28.69,22700.0,22.2718,22.2873,22.2718,22.2795,22700.0
2014-02-18 13:25:00,28.68,28.71,28.68,28.71,9100.0,22.2718,22.2951,22.2718,22.2951,9100.0
2014-02-18 13:30:00,28.7,28.71,28.68,28.7,12600.0,22.2873,22.2951,22.2718,22.2873,12600.0
2014-02-18 13:35:00,28.7,28.7,28.67,28.69,10100.0,22.2873,22.2873,22.264,22.2795,10100.0
2014-02-18 13:40:00,28.69,28.71,28.68,28.68,11600.0,22.2795,22.2951,22.2718,22.2718,11600.0
2014-02-18 13:45:00,28.68,28.69,28.64,28.66,12200.0,22.2718,22.2795,22.2407,22.2562,12200.0
2014-02-18 13:50:00,28.66,28.68,28.65,28.65,27300.0,22.2562,22.2718,22.2485,22.2485,27300.0
2014-02-18 13:55:00,28.65,28.66,28.62,28.65,18700.0,22.2485,22.2562,22.2252,22.2485,18700.0
2014-02-18 14:00:00,28.65,28.66,28.65,28.66,17300.0,22.2485,22.2562,22.2485,22.2562,17300.0
2014-02-18 14:05:00,28.65,28.66,28.62,28.62,26300.0,22.2485,22.2562,22.2252,22.2252,26300.0
2014-02-18 14:10:00,28.62,28.62,28.6,28.6,17700.0,22.2252,22.2252,22.2097,22.2097,17700.0
2014-02-18 14:15:00,28.6,28.62,28.59,28.61,23500.0,22.2097,22.2252,22.2019,22.2174,23500.0
2014-02-18 14:20:00,28.61,28.62,28.61,28.62,23600.0,22.2174,22.2252,22.2174,22.2252,23600.0
2014-02-18 14:25:00,28.62,28.62,28.61,28.62,14500.0,22.2252,22.2252,22.2174,22.2252,14500.0
2014-02-18 14:30:00,28.62,28.64,28.61,28.61,22500.0,22.2252,22.2407,22.2174,22.2174,22500.0
2014-02-18 14:35:00,28.61,28.61,28.6,28.61,8200.0,22.2174,22.2174,22.2097,22.2174,8200.0
2014-02-18 14:40:00,28.61,28.62,28.61,28.62,10100.0,22.2174,22.2252,22.2174,22.2252,10100.0
2014-02-18 14:45:00,28.62,28.62,28.61,28.62,8200.0,22.2252,22.2252,22.2174,22.2252,8200.0
2014-02-18 14:50:00,28.62,28.63,28.61,28.63,6700.0,22.2252,22.233,22.2174,22.233,6700.0
2014-02-18 14:55:00,28.63,28.65,28.6,28.6,28000.0,22.233,22.2485,22.2097,22.2097,28000.0
2014-02-18 15:00:00,28.61,28.62,28.61,28.62,10000.0,22.2174,22.2252,22.2174,22.2252,10000.0
2014-02-18 15:05:00,28.62,28.63,28.6,28.61,14900.0,22.2252,22.233,22.2097,22.2174,14900.0
2014-02-18 15:10:00,28.61,28.64,28.6,28.64,16700.0,22.2174,22.2407,22.2097,22.2407,16700.0
2014-02-18 15:15:00,28.64,28.64,28.59,28.6,53500.0,22.2407,22.2407,22.2019,22.2097,53500.0
2014-02-18 15:20:00,28.6,28.63,28.6,28.63,57200.0,22.2097,22.233,22.2097,22.233,57200.0
2014-02-18 15:25:00,28.64,28.67,28.64,28.66,58800.0,22.2407,22.264,22.2407,22.2562,58800.0
2014-02-18 15:30:00,28.66,28.68,28.66,28.67,39300.0,22.2562,22.2718,22.2562,22.264,39300.0
2014-02-18 15:35:00,28.68,28.68,28.65,28.65,58300.0,22.2718,22.2718,22.2485,22.2485,58300.0
2014-02-18 15:40:00,28.66,28.69,28.65,28.67,71200.0,22.2562,22.2795,22.2485,22.264,71200.0
2014-02-18 15:45:00,28.68,28.71,28.67,28.71,52300.0,22.2718,22.2951,22.264,22.2951,52300.0
2014-02-18 15:50:00,28.71,28.74,28.7,28.72,68300.0,22.2951,22.3184,22.2873,22.3028,68300.0
2014-02-18 15:55:00,28.72,28.74,28.69,28.71,223900.0,22.3028,22.3184,22.2795,22.2951,223900.0
2014-02-19 09:30:00,28.71,28.74,28.63,28.7,51500.0,22.2951,22.3184,22.233,22.2873,51500.0
2014-02-19 09:35:00,28.69,28.75,28.69,28.74,20100.0,22.2795,22.3261,22.2795,22.3184,20100.0
2014-02-19 09:40:00,28.75,28.76,28.71,28.71,16300.0,22.3261,22.3339,22.2951,22.2951,16300.0
2014-02-19 09:45:00,28.7,28.75,28.7,28.73,15900.0,22.2873,22.3261,22.2873,22.3106,15900.0
2014-02-19 09:50:00,28.73,28.73,28.68,28.68,18500.0,22.3106,22.3106,22.2718,22.2718,18500.0
2014-02-19 09:55:00,28.68,28.72,28.68,28.7,18900.0,22.2718,22.3028,22.2718,22.2873,18900.0
2014-02-19 10:00:00,28.7,28.78,28.69,28.78,102300.0,22.2873,22.3494,22.2795,22.3494,102300.0
2014-02-19 10:05:00,28.79,28.8,28.76,28.79,99000.0,22.3572,22.365,22.3339,22.3572,99000.0
2014-02-19 10:10:00,28.79,28.86,28.78,28.84,98200.0,22.3572,22.4116,22.3494,22.396,98200.0
2014-02-19 10:15:00,28.83,28.86,28.82,28.86,25100.0,22.3883,22.4116,22.3805,22.4116,25100.0
2014-02-19 10:20:00,28.86,28.86,28.79,28.82,44500.0,22.4116,22.4116,22.3572,22.3805,44500.0
2014-02-19 10:25:00,28.83,28.89,28.83,28.89,18700.0,22.3883,22.4349,22.3883,22.4349,18700.0
2014-02-19 10:30:00,28.89,28.92,28.89,28.89,27100.0,22.4349,22.4582,22.4349,22.4349,27100.0
2014-02-19 10:35:00,28.89,28.9,28.88,28.9,37800.0,22.4349,22.4426,22.4271,22.4426,37800.0
2014-02-19 10:40:00,28.9,28.9,28.83,28.83,39000.0,22.4426,22.4426,22.3883,22.3883,39000.0
2014-02-19 10:45:00,28.83,28.84,28.8,28.81,31200.0,22.3883,22.396,22.365,22.3727,31200.0
2014-02-19 10:50:00,28.81,28.83,28.81,28.82,18800.0,22.3727,22.3883,22.3727,22.3805,18800.0
2014-02-19 10:55:00,28.82,28.84,28.81,28.82,34700.0,22.3805,22.396,22.3727,22.3805,34700.0
2014-02-19 11:00:00,28.82,28.85,28.81,28.82,44400.0,22.3805,22.4038,22.3727,22.3805,44400.0
2014-02-19 11:05:00,28.82,28.83,28.74,28.75,33900.0,22.3805,22.3883,22.3184,22.3261,33900.0
2014-02-19 11:10:00,28.75,28.75,28.74,28.74,27100.0,22.3261,22.3261,22.3184,22.3184,27100.0
2014-02-19 11:15:00,28.75,28.77,28.74,28.76,28000.0,22.3261,22.3417,22.3184,22.3339,28000.0
2014-02-19 11:20:00,28.77,28.78,28.75,28.77,20700.0,22.3417,22.3494,22.3261,22.3417,20700.0
2014-02-19 11:25:00,28.78,28.78,28.74,28.74,46400.0,22.3494,22.3494,22.3184,22.3184,46400.0
2014-02-19 11:30:00,28.74,28.78,28.74,28.74,56500.0,22.3184,22.3494,22.3184,22.3184,56500.0
2014-02-19 11:35:00,28.75,28.75,28.69,28.7,113000.0,22.3261,22.3261,22.2795,22.2873,113000.0
2014-02-19 11:40:00,28.7,28.76,28.7,28.75,88600.0,22.2873,22.3339,22.2873,22.3261,88600.0
2014-02-19 11:45:00,28.74,28.74,28.7,28.71,12100.0,22.3184,22.3184,22.2873,22.2951,12100.0
2014-02-19 11:50:00,28.72,28.72,28.69,28.7,22900.0,22.3028,22.3028,22.2795,22.2873,22900.0
2014-02-19 11:55:00,28.7,28.71,28.69,28.69,20200.0,22.2873,22.2951,22.2795,22.2795,20200.0
2014-02-19 12:00:00,28.68,28.68,28.63,28.65,65800.0,22.2718,22.2718,22.233,22.2485,65800.0
2014-02-19 12:05:00,28.65,28.65,28.63,28.63,28300.0,22.2485,22.2485,22.233,22.233,28300.0
2014-02-19 12:10:00,28.63,28.63,28.6,28.6,11400.0,22.233,22.233,22.2097,22.2097,11400.0
2014-02-19 12:15:00,28.6,28.6,28.56,28.57,33800.0,22.2097,22.2097,22.1786,22.1864,33800.0
2014-02-19 12:20:00,28.58,28.58,28.48,28.5,80800.0,22.1941,22.1941,22.1165,22.132,80800.0
2014-02-19 12:25:00,28.5,28.5,28.47,28.47,12300.0,22.132,22.132,22.1087,22.1087,12300.0
2014-02-19 12:30:00,28.48,28.53,28.48,28.51,25000.0,22.1165,22.1553,22.1165,22.1398,25000.0
2014-02-19 12:35:00,28.5,28.57,28.5,28.57,12700.0,22.132,22.1864,22.132,22.1864,12700.0
2014-02-19 12:40:00,28.57,28.6,28.55,28.55,66600.0,22.1864,22.2097,22.1708,22.1708,66600.0
2014-02-19 12:45:00,28.55,28.55,28.51,28.52,18900.0,22.1708,22.1708,22.1398,22.1475,18900.0
2014-02-19 12:50:00,28.52,28.54,28.51,28.52,12200.0,22.1475,22.1631,22.1398,22.1475,12200.0
2014-02-19 12:55:00,28.52,28.54,28.51,28.53,17300.0,22.1475,22.1631,22.1398,22.1553,17300.0
2014-02-19 13:00:00,28.53,28.53,28.52,28.53,7300.0,22.1553,22.1553,22.1475,22.1553,7300.0
2014-02-19 13:05:00,28.53,28.58,28.53,28.56,56900.0,22.1553,22.1941,22.1553,22.1786,56900.0
2014-02-19 13:10:00,28.56,28.6,28.56,28.6,19000.0,22.1786,22.2097,22.1786,22.2097,19000.0
2014-02-19 13:15:00,28.6,28.61,28.58,28.6,25600.0,22.2097,22.2174,22.1941,22.2097,25600.0
2014-02-19 13:20:00,28.6,28.67,28.6,28.67,23300.0,22.2097,22.264,22.2097,22.264,23300.0
2014-02-19 13:25:00,28.67,28.67,28.62,28.64,21900.0,22.264,22.264,22.2252,22.2407,21900.0
2014-02-19 13:30:00,28.65,28.66,28.64,28.65,8800.0,22.2485,22.2562,22.2407,22.2485,8800.0
2014-02-19 13:35:00,28.65,28.66,28.65,28.66,7300.0,22.2485,22.2562,22.2485,22.2562,7300.0
2014-02-19 13:40:00,28.66,28.69,28.66,28.69,14400.0,22.2562,22.2795,22.2562,22.2795,14400.0
2014-02-19 13:45:00,28.68,28.7,28.63,28.64,30600.0,22.2718,22.2873,22.233,22.2407,30600.0
2014-02-19 13:50:00,28.64,28.64,28.63,28.63,8300.0,22.2407,22.2407,22.233,22.233,8300.0
2014-02-19 13:55:00,28.63,28.64,28.6,28.62,32800.0,22.233,22.2407,22.2097,22.2252,32800.0
2014-02-19 14:00:00,28.62,28.68,28.6,28.61,46300.0,22.2252,22.2718,22.2097,22.2174,46300.0
2014-02-19 14:05:00,28.62,28.67,28.6,28.65,46500.0,22.2252,22.264,22.2097,22.2485,46500.0
2014-02-19 14:10:00,28.65,28.66,28.6,28.62,35100.0,22.2485,22.2562,22.2097,22.2252,35100.0
2014-02-19 14:15:00,28.62,28.64,28.59,28.6,81500.0,22.2252,22.2407,22.2019,22.2097,81500.0
2014-02-19 14:20:00,28.59,28.59,28.53,28.56,38300.0,22.2019,22.2019,22.1553,22.1786,38300.0
2014-02-19 14:25:00,28.55,28.57,28.52,28.53,34800.0,22.1708,22.1864,22.1475,22.1553,34800.0
2014-02-19 14:30:00,28.53,28.56,28.53,28.54,60900.0,22.1553,22.1786,22.1553,22.1631,60900.0
2014-02-19 14:35:00,28.55,28.56,28.49,28.54,32800.0,22.1708,22.1786,22.1242,22.1631,32800.0
2014-02-19 14:40:00,28.55,28.56,28.5,28.5,19500.0,22.1708,22.1786,22.132,22.132,19500.0
2014-02-19 14:45:00,28.5,28.55,28.5,28.55,26200.0,22.132,22.1708,22.132,22.1708,26200.0
2014-02-19 14:50:00,28.54,28.56,28.54,28.56,23600.0,22.1631,22.1786,22.1631,22.1786,23600.0
2014-02-19 14:55:00,28.56,28.58,28.53,28.58,32600.0,22.1786,22.1941,22.1553,22.1941,32600.0
2014-02-19 15:00:00,28.58,28.61,28.58,28.6,31800.0,22.1941,22.2174,22.1941,22.2097,31800.0
2014-02-19 15:05:00,28.61,28.62,28.58,28.58,15500.0,22.2174,22.2252,22.1941,22.1941,15500.0
2014-02-19 15:10:00,28.58,28.6,28.57,28.6,58700.0,22.1941,22.2097,22.1864,22.2097,58700.0
2014-02-19 15:15:00,28.6,28.64,28.59,28.62,78900.0,22.2097,22.2407,22.2019,22.2252,78900.0
2014-02-19 15:20:00,28.61,28.61,28.57,28.6,32300.0,22.2174,22.2174,22.1864,22.2097,32300.0
2014-02-19 15:25:00,28.6,28.6,28.52,28.53,65700.0,22.2097,22.2097,22.1475,22.1553,65700.0
2014-02-19 15:30:00,28.53,28.57,28.53,28.57,42900.0,22.1553,22.1864,22.1553,22.1864,42900.0
2014-02-19 15:35:00,28.57,28.59,28.56,28.58,37600.0,22.1864,22.2019,22.1786,22.1941,37600.0
2014-02-19 15:40:00,28.58,28.58,28.55,28.56,100000.0,22.1941,22.1941,22.1708,22.1786,100000.0
2014-02-19 15:45:00,28.56,28.57,28.53,28.56,115600.0,22.1786,22.1864,22.1553,22.1786,115600.0
2014-02-19 15:50:00,28.55,28.56,28.48,28.49,114300.0,22.1708,22.1786,22.1165,22.1242,114300.0
2014-02-19 15:55:00,28.49,28.55,28.48,28.54,202600.0,22.1242,22.1708,22.1165,22.1631,202600.0
2014-02-20 09:30:00,28.5,28.54,28.47,28.52,17400.0,22.132,22.1631,22.1087,22.1475,17400.0
2014-02-20 09:35:00,28.5,28.56,28.46,28.5,39800.0,22.132,22.1786,22.1009,22.132,39800.0
2014-02-20 09:40:00,28.51,28.51,28.43,28.44,14800.0,22.1398,22.1398,22.0776,22.0854,14800.0
2014-02-20 09:45:00,28.44,28.47,28.43,28.47,4600.0,22.0854,22.1087,22.0776,22.1087,4600.0
2014-02-20 09:50:00,28.46,28.46,28.36,28.4,17300.0,22.1009,22.1009,22.0233,22.0543,17300.0
2014-02-20 09:55:00,28.41,28.42,28.32,28.37,20400.0,22.0621,22.0699,21.9922,22.031,20400.0
2014-02-20 10:00:00,28.35,28.36,28.29,28.3,30300.0,22.0155,22.0233,21.9689,21.9767,30300.0
2014-02-20 10:05:00,28.29,28.29,28.22,28.25,38900.0,21.9689,21.9689,21.9146,21.9379,38900.0
2014-02-20 10:10:00,28.26,28.31,28.25,28.31,29100.0,21.9456,21.9845,21.9379,21.9845,29100.0
2014-02-20 10:15:00,28.31,28.34,28.3,28.32,7600.0,21.9845,22.0077,21.9767,21.9922,7600.0
2014-02-20 10:20:00,28.33,28.33,28.28,28.3,18600.0,22.0,22.0,21.9612,21.9767,18600.0
2014-02-20 10:25:00,28.29,28.32,28.27,28.3,13900.0,21.9689,21.9922,21.9534,21.9767,13900.0
2014-02-20 10:30:00,28.3,28.37,28.3,28.36,19000.0,21.9767,22.031,21.9767,22.0233,19000.0
2014-02-20 10:35:00,28.36,28.38,28.33,28.34,66200.0,22.0233,22.0388,22.0,22.0077,66200.0
2014-02-20 10:40:00,28.35,28.38,28.33,28.36,109600.0,22.0155,22.0388,22.0,22.0233,109600.0
2014-02-20 10:45:00,28.35,28.36,28.33,28.36,55500.0,22.0155,22.0233,22.0,22.0233,55500.0
2014-02-20 10:50:00,28.35,28.4,28.35,28.4,32400.0,22.0155,22.0543,22.0155,22.0543,32400.0
2014-02-20 10:55:00,28.39,28.42,28.36,28.37,37800.0,22.0466,22.0699,22.0233,22.031,37800.0
2014-02-20 11:00:00,28.37,28.4,28.36,28.36,9900.0,22.031,22.0543,22.0233,22.0233,9900.0
2014-02-20 11:05:00,28.37,28.37,28.35,28.37,66300.0,22.031,22.031,22.0155,22.031,66300.0
2014-02-20 11:10:00,28.38,28.39,28.37,28.37,17000.0,22.0388,22.0466,22.031,22.031,17000.0
2014-02-20 11:15:00,28.38,28.38,28.37,28.37,45300.0,22.0388,22.0388,22.031,22.031,45300.0
2014-02-20 11:20:00,28.37,28.38,28.37,28.37,26600.0,22.031,22.0388,22.031,22.031,26600.0
2014-02-20 11:25:00,28.37,28.38,28.36,28.37,31100.0,22.031,22.0388,22.0233,22.031,31100.0
2014-02-20 11:30:00,28.37,28.37,28.36,28.36,5300.0,22.031,22.031,22.0233,22.0233,5300.0
2014-02-20 11:35:00,28.37,28.38,28.37,28.38,18500.0,22.031,22.0388,22.031,22.0388,18500.0
2014-02-20 11:40:00,28.38,28.43,28.38,28.4,11000.0,22.0388,22.0776,22.0388,22.0543,11000.0
2014-02-20 11:45:00,28.41,28.42,28.39,28.4,14900.0,22.0621,22.0699,22.0466,22.0543,14900.0
2014-02-20 11:50:00,28.39,28.4,28.36,28.37,18700.0,22.0466,22.0543,22.0233,22.031,18700.0
2014-02-20 11:55:00,28.37,28.38,28.32,28.32,12700.0,22.031,22.0388,21.9922,21.9922,12700.0
2014-02-20 12:00:00,28.32,28.35,28.32,28.35,21800.0,21.9922,22.0155,21.9922,22.0155,21800.0
2014-02-20 12:05:00,28.35,28.35,28.34,28.35,12500.0,22.0155,22.0155,22.0077,22.0155,12500.0
2014-02-20 12:10:00,28.35,28.36,28.35,28.36,15600.0,22.0155,22.0233,22.0155,22.0233,15600.0
2014-02-20 12:15:00,28.36,28.37,28.35,28.37,79600.0,22.0233,22.031,22.0155,22.031,79600.0
2014-02-20 12:20:00,28.37,28.38,28.37,28.38,47500.0,22.031,22.0388,22.031,22.0388,47500.0
2014-02-20 12:25:00,28.38,28.41,28.38,28.4,65600.0,22.0388,22.0621,22.0388,22.0543,65600.0
2014-02-20 12:30:00,28.4,28.4,28.38,28.39,39900.0,22.0543,22.0543,22.0388,22.0466,39900.0
2014-02-20 12:35:00,28.39,28.39,28.38,28.38,7000.0,22.0466,22.0466,22.0388,22.0388,7000.0
2014-02-20 12:40:00,28.39,28.4,28.37,28.4,54700.0,22.0466,22.0543,22.031,22.0543,54700.0
2014-02-20 12:45:00,28.41,28.43,28.39,28.43,91500.0,22.0621,22.0776,22.0466,22.0776,91500.0
2014-02-20 12:50:00,28.43,28.5,28.42,28.5,45100.0,22.0776,22.132,22.0699,22.132,45100.0
2014-02-20 12:55:00,28.5,28.6,28.5,28.6,38000.0,22.132,22.2097,22.132,22.2097,38000.0
2014-02-20 13:00:00,28.6,28.63,28.57,28.57,48600.0,22.2097,22.233,22.1864,22.1864,48600.0
2014-02-20 13:05:00,28.57,28.63,28.57,28.63,11500.0,22.1864,22.233,22.1864,22.233,11500.0
2014-02-20 13:10:00,28.63,28.68,28.63,28.66,29000.0,22.233,22.2718,22.233,22.2562,29000.0
2014-02-20 13:15:00,28.67,28.69,28.65,28.67,30100.0,22.264,22.2795,22.2485,22.264,30100.0
2014-02-20 13:20:00,28.68,28.7,28.66,28.67,19800.0,22.2718,22.2873,22.2562,22.264,19800.0
2014-02-20 13:25:00,28.67,28.71,28.67,28.69,25300.0,22.264,22.2951,22.264,22.2795,25300.0
2014-02-20 13:30:00,28.69,28.72,28.68,28.72,40700.0,22.2795,22.3028,22.2718,22.3028,40700.0
2014-02-20 13:35:00,28.72,28.74,28.71,28.74,30900.0,22.3028,22.3184,22.2951,22.3184,30900.0
2014-02-20 13:40:00,28.74,28.74,28.68,28.68,53400.0,22.3184,22.3184,22.2718,22.2718,53400.0
2014-02-20 13:45:00,28.68,28.7,28.67,28.69,58800.0,22.2718,22.2873,22.264,22.2795,58800.0
2014-02-20 13:50:00,28.68,28.69,28.65,28.67,44700.0,22.2718,22.2795,22.2485,22.264,44700.0
2014-02-20 13:55:00,28.66,28.67,28.64,28.65,16900.0,22.2562,22.264,22.2407,22.2485,16900.0
2014-02-20 14:00:00,28.64,28.65,28.63,28.63,20900.0,22.2407,22.2485,22.233,22.233,20900.0
2014-02-20 14:05:00,28.64,28.64,28.63,28.64,19000.0,22.2407,22.2407,22.233,22.2407,19000.0
2014-02-20 14:10:00,28.64,28.66,28.63,28.66,25100.0,22.2407,22.2562,22.233,22.2562,25100.0
2014-02-20 14:15:00,28.65,28.71,28.65,28.69,45000.0,22.2485,22.2951,22.2485,22.2795,45000.0
2014-02-20 14:20:00,28.69,28.7,28.66,28.67,41900.0,22.2795,22.2873,22.2562,22.264,41900.0
2014-02-20 14:25:00,28.66,28.66,28.58,28.6,60600.0,22.2562,22.2562,22.1941,22.2097,60600.0
2014-02-20 14:30:00,28.6,28.61,28.58,28.59,20300.0,22.2097,22.2174,22.1941,22.2019,20300.0
2014-02-20 14:35:00,28.6,28.6,28.55,28.56,59600.0,22.2097,22.2097,22.1708,22.1786,59600.0
2014-02-20 14:40:00,28.55,28.57,28.54,28.55,35400.0,22.1708,22.1864,22.1631,22.1708,35400.0
2014-02-20 14:45:00,28.55,28.57,28.55,28.57,12200.0,22.1708,22.1864,22.1708,22.1864,12200.0
2014-02-20 14:50:00,28.57,28.59,28.55,28.57,29500.0,22.1864,22.2019,22.1708,22.1864,29500.0
2014-02-20 14:55:00,28.57,28.61,28.57,28.6,13800.0,22.1864,22.2174,22.1864,22.2097,13800.0
2014-02-20 15:00:00,28.6,28.64,28.6,28.61,17500.0,22.2097,22.2407,22.2097,22.2174,17500.0
2014-02-20 15:05:00,28.61,28.61,28.59,28.6,33000.0,22.2174,22.2174,22.2019,22.2097,33000.0
2014-02-20 15:10:00,28.59,28.6,28.56,28.56,22800.0,22.2019,22.2097,22.1786,22.1786,22800.0
2014-02-20 15:15:00,28.56,28.6,28.55,28.6,21400.0,22.1786,22.2097,22.1708,22.2097,21400.0
2014-02-20 15:20:00,28.6,28.6,28.55,28.55,30400.0,22.2097,22.2097,22.1708,22.1708,30400.0
2014-02-20 15:25:00,28.55,28.56,28.53,28.55,71700.0,22.1708,22.1786,22.1553,22.1708,71700.0
2014-02-20 15:30:00,28.55,28.59,28.54,28.58,55500.0,22.1708,22.2019,22.1631,22.1941,55500.0
2014-02-20 15:35:00,28.58,28.63,28.58,28.62,51400.0,22.1941,22.233,22.1941,22.2252,51400.0
2014-02-20 15:40:00,28.63,28.71,28.63,28.67,117800.0,22.233,22.2951,22.233,22.264,117800.0
2014-02-20 15:45:00,28.67,28.77,28.67,28.77,145800.0,22.264,22.3417,22.264,22.3417,145800.0
2014-02-20 15:50:00,28.77,28.79,28.73,28.74,148100.0,22.3417,22.3572,22.3106,22.3184,148100.0
2014-02-20 15:55:00,28.74,28.78,28.71,28.72,170500.0,22.3184,22.3494,22.2951,22.3028,170500.0
2014-02-21 09:30:00,28.67,28.69,28.64,28.66,120900.0,22.264,22.2795,22.2407,22.2562,120900.0
2014-02-21 09:35:00,28.66,28.67,28.58,28.59,15500.0,22.2562,22.264,22.1941,22.2019,15500.0
2014-02-21 09:40:00,28.61,28.64,28.55,28.55,13500.0,22.2174,22.2407,22.1708,22.1708,13500.0
2014-02-21 09:45:00,28.55,28.62,28.55,28.62,7500.0,22.1708,22.2252,22.1708,22.2252,7500.0
2014-02-21 09:50:00,28.61,28.62,28.57,28.57,12000.0,22.2174,22.2252,22.1864,22.1864,12000.0
2014-02-21 09:55:00,28.58,28.6,28.55,28.55,8400.0,22.1941,22.2097,22.1708,22.1708,8400.0
2014-02-21 10:00:00,28.55,28.63,28.55,28.61,11400.0,22.1708,22.233,22.1708,22.2174,11400.0
2014-02-21 10:05:00,28.61,28.65,28.61,28.61,6100.0,22.2174,22.2485,22.2174,22.2174,6100.0
2014-02-21 10:10:00,28.6,28.66,28.59,28.61,8800.0,22.2097,22.2562,22.2019,22.2174,8800.0
2014-02-21 10:15:00,28.61,28.65,28.6,28.63,10300.0,22.2174,22.2485,22.2097,22.233,10300.0
2014-02-21 10:20:00,28.63,28.63,28.58,28.58,11400.0,22.233,22.233,22.1941,22.1941,11400.0
2014-02-21 10:25:00,28.59,28.63,28.59,28.63,12100.0,22.2019,22.233,22.2019,22.233,12100.0
2014-02-21 10:30:00,28.63,28.7,28.63,28.66,15600.0,22.233,22.2873,22.233,22.2562,15600.0
2014-02-21 10:35:00,28.67,28.69,28.66,28.69,12600.0,22.264,22.2795,22.2562,22.2795,12600.0
2014-02-21 10:40:00,28.69,28.74,28.69,28.74,15700.0,22.2795,22.3184,22.2795,22.3184,15700.0
2014-02-21 10:45:00,28.73,28.79,28.73,28.79,8600.0,22.3106,22.3572,22.3106,22.3572,8600.0
2014-02-21 10:50:00,28.78,28.79,28.74,28.75,12900.0,22.3494,22.3572,22.3184,22.3261,12900.0
2014-02-21 10:55:00,28.75,28.81,28.75,28.79,8500.0,22.3261,22.3727,22.3261,22.3572,8500.0
2014-02-21 11:00:00,28.8,28.85,28.79,28.85,11300.0,22.365,22.4038,22.3572,22.4038,11300.0
2014-02-21 11:05:00,28.84,28.84,28.79,28.8,4400.0,22.396,22.396,22.3572,22.365,4400.0
2014-02-21 11:10:00,28.8,28.81,28.77,28.78,48600.0,22.365,22.3727,22.3417,22.3494,48600.0
2014-02-21 11:15:00,28.78,28.8,28.78,28.79,74800.0,22.3494,22.365,22.3494,22.3572,74800.0
2014-02-21 11:20:00,28.78,28.78,28.75,28.77,33100.0,22.3494,22.3494,22.3261,22.3417,33100.0
2014-02-21 11:25:00,28.77,28.79,28.77,28.77,32900.0,22.3417,22.3572,22.3417,22.3417,32900.0
2014-02-21 11:30:00,28.77,28.77,28.75,28.76,46100.0,22.3417,22.3417,22.3261,22.3339,46100.0
2014-02-21 11:35:00,28.76,28.76,28.74,28.74,10100.0,22.3339,22.3339,22.3184,22.3184,10100.0
2014-02-21 11:40:00,28.73,28.74,28.72,28.72,9800.0,22.3106,22.3184,22.3028,22.3028,9800.0
2014-02-21 11:45:00,28.72,28.73,28.69,28.69,25000.0,22.3028,22.3106,22.2795,22.2795,25000.0
2014-02-21 11:50:00,28.69,28.7,28.67,28.68,23000.0,22.2795,22.2873,22.264,22.2718,23000.0
2014-02-21 11:55:00,28.68,28.68,28.66,28.66,10900.0,22.2718,22.2718,22.2562,22.2562,10900.0
2014-02-21 12:00:00,28.66,28.69,28.66,28.69,6600.0,22.2562,22.2795,22.2562,22.2795,6600.0
2014-02-21 12:05:00,28.68,28.69,28.45,28.52,177900.0,22.2718,22.2795,22.0932,22.1475,177900.0
2014-02-21 12:10:00,28.52,28.52,28.43,28.5,55800.0,22.1475,22.1475,22.0776,22.132,55800.0
2014-02-21 12:15:00,28.5,28.6,28.5,28.58,30700.0,22.132,22.2097,22.132,22.1941,30700.0
2014-02-21 12:20:00,28.57,28.59,28.57,28.59,14200.0,22.1864,22.2019,22.1864,22.2019,14200.0
2014-02-21 12:25:00,28.6,28.62,28.58,28.58,9600.0,22.2097,22.2252,22.1941,22.1941,9600.0
2014-02-21 12:30:00,28.57,28.58,28.55,28.58,13800.0,22.1864,22.1941,22.1708,22.1941,13800.0
2014-02-21 12:35:00,28.58,28.59,28.56,28.58,15400.0,22.1941,22.2019,22.1786,22.1941,15400.0
2014-02-21 12:40:00,28.57,28.57,28.55,28.56,8100.0,22.1864,22.1864,22.1708,22.1786,8100.0
2014-02-21 12:45:00,28.56,28.57,28.53,28.55,20800.0,22.1786,22.1864,22.1553,22.1708,20800.0
2014-02-21 12:50:00,28.56,28.6,28.55,28.6,14500.0,22.1786,22.2097,22.1708,22.2097,14500.0
2014-02-21 12:55:00,28.59,28.6,28.58,28.59,13800.0,22.2019,22.2097,22.1941,22.2019,13800.0
2014-02-21 13:00:00,28.59,28.59,28.55,28.57,25000.0,22.2019,22.2019,22.1708,22.1864,25000.0
2014-02-21 13:05:00,28.56,28.63,28.55,28.63,27700.0,22.1786,22.233,22.1708,22.233,27700.0
2014-02-21 13:10:00,28.63,28.64,28.61,28.64,8500.0,22.233,22.2407,22.2174,22.2407,8500.0
2014-02-21 13:15:00,28.64,28.65,28.61,28.63,11900.0,22.2407,22.2485,22.2174,22.233,11900.0
2014-02-21 13:20:00,28.63,28.65,28.62,28.64,10000.0,22.233,22.2485,22.2252,22.2407,10000.0
2014-02-21 13:25:00,28.65,28.68,28.64,28.68,20400.0,22.2485,22.2718,22.2407,22.2718,20400.0
2014-02-21 13:30:00,28.67,28.67,28.65,28.65,21600.0,22.264,22.264,22.2485,22.2485,21600.0
2014-02-21 13:35:00,28.66,28.66,28.62,28.65,22700.0,22.2562,22.2562,22.2252,22.2485,22700.0
2014-02-21 13:40:00,28.64,28.67,28.63,28.66,14500.0,22.2407,22.264,22.233,22.2562,14500.0
2014-02-21 13:45:00,28.66,28.68,28.65,28.66,15100.0,22.2562,22.2718,22.2485,22.2562,15100.0
2014-02-21 13:50:00,28.66,28.68,28.65,28.66,16600.0,22.2562,22.2718,22.2485,22.2562,16600.0
2014-02-21 13:55:00,28.65,28.69,28.64,28.66,12100.0,22.2485,22.2795,22.2407,22.2562,12100.0
2014-02-21 14:00:00,28.66,28.68,28.65,28.65,21900.0,22.2562,22.2718,22.2485,22.2485,21900.0
2014-02-21 14:05:00,28.65,28.68,28.65,28.65,14600.0,22.2485,22.2718,22.2485,22.2485,14600.0
2014-02-21 14:10:00,28.65,28.65,28.62,28.62,16200.0,22.2485,22.2485,22.2252,22.2252,16200.0
2014-02-21 14:15:00,28.62,28.64,28.6,28.6,22600.0,22.2252,22.2407,22.2097,22.2097,22600.0
2014-02-21 14:20:00,28.6,28.63,28.6,28.61,21100.0,22.2097,22.233,22.2097,22.2174,21100.0
2014-02-21 14:25:00,28.61,28.63,28.61,28.61,8100.0,22.2174,22.233,22.2174,22.2174,8100.0
2014-02-21 14:30:00,28.6,28.6,28.57,28.58,19000.0,22.2097,22.2097,22.1864,22.1941,19000.0
2014-02-21 14:35:00,28.59,28.59,28.54,28.54,9100.0,22.2019,22.2019,22.1631,22.1631,9100.0
2014-02-21 14:40:00,28.54,28.59,28.52,28.58,18200.0,22.1631,22.2019,22.1475,22.1941,18200.0
2014-02-21 14:45:00,28.57,28.58,28.55,28.57,8900.0,22.1864,22.1941,22.1708,22.1864,8900.0
2014-02-21 14:50:00,28.58,28.6,28.58,28.6,23700.0,22.1941,22.2097,22.1941,22.2097,23700.0
2014-02-21 14:55:00,28.59,28.6,28.59,28.59,12100.0,22.2019,22.2097,22.2019,22.2019,12100.0
2014-02-21 15:00:00,28.59,28.6,28.58,28.59,17200.0,22.2019,22.2097,22.1941,22.2019,17200.0
2014-02-21 15:05:00,28.59,28.65,28.59,28.65,18500.0,22.2019,22.2485,22.2019,22.2485,18500.0
2014-02-21 15:10:00,28.65,28.65,28.59,28.6,12100.0,22.2485,22.2485,22.2019,22.2097,12100.0
2014-02-21 15:15:00,28.6,28.62,28.6,28.62,10400.0,22.2097,22.2252,22.2097,22.2252,10400.0
2014-02-21 15:20:00,28.62,28.64,28.6,28.62,14300.0,22.2252,22.2407,22.2097,22.2252,14300.0
2014-02-21 15:25:00,28.61,28.65,28.61,28.64,18700.0,22.2174,22.2485,22.2174,22.2407,18700.0
2014-02-21 15:30:00,28.64,28.65,28.61,28.62,294000.0,22.2407,22.2485,22.2174,22.2252,294000.0
2014-02-21 15:35:00,28.62,28.65,28.62,28.63,49900.0,22.2252,22.2485,22.2252,22.233,49900.0
2014-02-21 15:40:00,28.63,28.64,28.59,28.59,46000.0,22.233,22.2407,22.2019,22.2019,46000.0
2014-02-21 15:45:00,28.6,28.64,28.6,28.63,96000.0,22.2097,22.2407,22.2097,22.233,96000.0
2014-02-21 15:50:00,28.63,28.63,28.58,28.59,133200.0,22.233,22.233,22.1941,22.2019,133200.0
2014-02-21 15:55:00,28.59,28.59,28.54,28.55,222100.0,22.2019,22.2019,22.1631,22.1708,222100.0
2014-02-24 09:30:00,28.66,28.77,28.64,28.66,32100.0,22.2562,22.3417,22.2407,22.2562,32100.0
2014-02-24 09:35:00,28.66,28.7,28.6,28.63,11600.0,22.2562,22.2873,22.2097,22.233,11600.0
2014-02-24 09:40:00,28.62,28.62,28.56,28.59,9600.0,22.2252,22.2252,22.1786,22.2019,9600.0
2014-02-24 09:45:00,28.59,28.62,28.55,28.58,25800.0,22.2019,22.2252,22.1708,22.1941,25800.0
2014-02-24 09:50:00,28.59,28.63,28.58,28.61,18500.0,22.2019,22.233,22.1941,22.2174,18500.0
2014-02-24 09:55:00,28.6,28.68,28.6,28.68,17400.0,22.2097,22.2718,22.2097,22.2718,17400.0
2014-02-24 10:00:00,28.68,28.71,28.64,28.7,96400.0,22.2718,22.2951,22.2407,22.2873,96400.0
2014-02-24 10:05:00,28.7,28.74,28.67,28.71,27100.0,22.2873,22.3184,22.264,22.2951,27100.0
2014-02-24 10:10:00,28.71,28.74,28.7,28.73,17200.0,22.2951,22.3184,22.2873,22.3106,17200.0
2014-02-24 10:15:00,28.74,28.77,28.66,28.68,211400.0,22.3184,22.3417,22.2562,22.2718,211400.0
2014-02-24 10:20:00,28.69,28.8,28.69,28.79,108000.0,22.2795,22.365,22.2795,22.3572,108000.0
2014-02-24 10:25:00,28.79,28.82,28.78,28.81,31400.0,22.3572,22.3805,22.3494,22.3727,31400.0
2014-02-24 10:30:00,28.82,28.88,28.79,28.87,31600.0,22.3805,22.4271,22.3572,22.4193,31600.0
2014-02-24 10:35:00,28.86,28.9,28.85,28.87,15600.0,22.4116,22.4426,22.4038,22.4193,15600.0
2014-02-24 10:40:00,28.87,28.87,28.83,28.86,12100.0,22.4193,22.4193,22.3883,22.4116,12100.0
2014-02-24 10:45:00,28.86,28.95,28.86,28.93,62200.0,22.4116,22.4815,22.4116,22.4659,62200.0
2014-02-24 10:50:00,28.92,28.93,28.89,28.92,34300.0,22.4582,22.4659,22.4349,22.4582,34300.0
2014-02-24 10:55:00,28.92,28.99,28.9,28.96,63500.0,22.4582,22.5125,22.4426,22.4892,63500.0
2014-02-24 11:00:00,28.96,28.98,28.93,28.97,54800.0,22.4892,22.5047,22.4659,22.497,54800.0
2014-02-24 11:05:00,28.98,29.07,28.98,29.05,133800.0,22.5047,22.5746,22.5047,22.5591,133800.0
2014-02-24 11:10:00,29.05,29.06,28.99,28.99,147900.0,22.5591,22.5669,22.5125,22.5125,147900.0
2014-02-24 11:15:00,28.99,29.05,28.98,29.04,71800.0,22.5125,22.5591,22.5047,22.5513,71800.0
2014-02-24 11:20:00,29.03,29.04,29.0,29.04,30800.0,22.5436,22.5513,22.5203,22.5513,30800.0
2014-02-24 11:25:00,29.04,29.07,29.03,29.05,38900.0,22.5513,22.5746,22.5436,22.5591,38900.0
2014-02-24 11:30:00,29.04,29.06,29.02,29.05,27800.0,22.5513,22.5669,22.5358,22.5591,27800.0
2014-02-24 11:35:00,29.05,29.1,29.03,29.07,34000.0,22.5591,22.5979,22.5436,22.5746,34000.0
2014-02-24 11:40:00,29.07,29.08,29.04,29.05,26800.0,22.5746,22.5824,22.5513,22.5591,26800.0
2014-02-24 11:45:00,29.05,29.06,29.01,29.01,18800.0,22.5591,22.5669,22.528,22.528,18800.0
2014-02-24 11:50:00,29.02,29.04,29.01,29.02,30400.0,22.5358,22.5513,22.528,22.5358,30400.0
2014-02-24 11:55:00,29.02,29.02,28.99,29.0,42400.0,22.5358,22.5358,22.5125,22.5203,42400.0
2014-02-24 12:00:00,29.0,29.05,29.0,29.04,76900.0,22.5203,22.5591,22.5203,22.5513,76900.0
2014-02-24 12:05:00,29.03,29.04,29.01,29.01,26800.0,22.5436,22.5513,22.528,22.528,26800.0
2014-02-24 12:10:00,29.01,29.06,29.01,29.05,25400.0,22.528,22.5669,22.528,22.5591,25400.0
2014-02-24 12:15:00,29.05,29.08,29.03,29.07,17400.0,22.5591,22.5824,22.5436,22.5746,17400.0
2014-02-24 12:20:00,29.07,29.09,29.06,29.07,15300.0,22.5746,22.5902,22.5669,22.5746,15300.0
2014-02-24 12:25:00,29.07,29.08,29.05,29.05,20600.0,22.5746,22.5824,22.5591,22.5591,20600.0
2014-02-24 12:30:00,29.05,29.05,29.02,29.05,18400.0,22.5591,22.5591,22.5358,22.5591,18400.0
2014-02-24 12:35:00,29.05,29.07,29.03,29.03,22000.0,22.5591,22.5746,22.5436,22.5436,22000.0
2014-02-24 12:40:00,29.03,29.05,29.0,29.01,58300.0,22.5436,22.5591,22.5203,22.528,58300.0
2014-02-24 12:45:00,29.0,29.01,29.0,29.0,8200.0,22.5203,22.528,22.5203,22.5203,8200.0
2014-02-24 12:50:00,29.0,29.04,29.0,29.02,26600.0,22.5203,22.5513,22.5203,22.5358,26600.0
2014-02-24 12:55:00,29.02,29.04,29.02,29.02,43200.0,22.5358,22.5513,22.5358,22.5358,43200.0
2014-02-24 13:00:00,29.02,29.05,29.02,29.04,28400.0,22.5358,22.5591,22.5358,22.5513,28400.0
2014-02-24 13:05:00,29.04,29.05,29.03,29.05,21900.0,22.5513,22.5591,22.5436,22.5591,21900.0
2014-02-24 13:10:00,29.04,29.07,29.03,29.03,27900.0,22.5513,22.5746,22.5436,22.5436,27900.0
2014-02-24 13:15:00,29.03,29.05,29.03,29.03,33300.0,22.5436,22.5591,22.5436,22.5436,33300.0
2014-02-24 13:20:00,29.03,29.05,29.02,29.03,45400.0,22.5436,22.5591,22.5358,22.5436,45400.0
2014-02-24 13:25:00,29.03,29.05,29.02,29.02,47000.0,22.5436,22.5591,22.5358,22.5358,47000.0
2014-02-24 13:30:00,29.02,29.03,28.98,28.99,24500.0,22.5358,22.5436,22.5047,22.5125,24500.0
2014-02-24 13:35:00,28.99,28.99,28.94,28.94,27000.0,22.5125,22.5125,22.4737,22.4737,27000.0
2014-02-24 13:40:00,28.94,28.99,28.94,28.99,26500.0,22.4737,22.5125,22.4737,22.5125,26500.0
2014-02-24 13:45:00,28.98,29.01,28.97,29.0,32800.0,22.5047,22.528,22.497,22.5203,32800.0
2014-02-24 13:50:00,29.0,29.0,28.99,28.99,6600.0,22.5203,22.5203,22.5125,22.5125,6600.0
2014-02-24 13:55:00,28.99,29.03,28.99,29.03,25600.0,22.5125,22.5436,22.5125,22.5436,25600.0
2014-02-24 14:00:00,29.03,29.03,28.98,28.98,55000.0,22.5436,22.5436,22.5047,22.5047,55000.0
2014-02-24 14:05:00,28.99,28.99,28.97,28.98,15200.0,22.5125,22.5125,22.497,22.5047,15200.0
2014-02-24 14:10:00,28.97,29.01,28.97,29.01,36400.0,22.497,22.528,22.497,22.528,36400.0
2014-02-24 14:15:00,29.02,29.03,29.01,29.03,12500.0,22.5358,22.5436,22.528,22.5436,12500.0
2014-02-24 14:20:00,29.02,29.03,29.01,29.02,25000.0,22.5358,22.5436,22.528,22.5358,25000.0
2014-02-24 14:25:00,29.02,29.03,28.99,29.02,39700.0,22.5358,22.5436,22.5125,22.5358,39700.0
2014-02-24 14:30:00,29.01,29.02,28.98,28.99,39700.0,22.528,22.5358,22.5047,22.5125,39700.0
2014-02-24 14:35:00,28.99,29.02,28.99,29.02,31600.0,22.5125,22.5358,22.5125,22.5358,31600.0
2014-02-24 14:40:00,29.02,29.03,29.0,29.0,29500.0,22.5358,22.5436,22.5203,22.5203,29500.0
2014-02-24 14:45:00,29.0,29.01,28.99,29.0,33100.0,22.5203,22.528,22.5125,22.5203,33100.0
2014-02-24 14:50:00,29.0,29.01,28.99,29.0,42600.0,22.5203,22.528,22.5125,22.5203,42600.0
2014-02-24 14:55:00,29.0,29.01,28.99,29.01,40800.0,22.5203,22.528,22.5125,22.528,40800.0
2014-02-24 15:00:00,29.0,29.03,29.0,29.03,55800.0,22.5203,22.5436,22.5203,22.5436,55800.0
2014-02-24 15:05:00,29.03,29.04,29.01,29.04,49300.0,22.5436,22.5513,22.528,22.5513,49300.0
2014-02-24 15:10:00,29.04,29.05,29.02,29.02,39700.0,22.5513,22.5591,22.5358,22.5358,39700.0
2014-02-24 15:15:00,29.02,29.05,29.01,29.05,72200.0,22.5358,22.5591,22.528,22.5591,72200.0
2014-02-24 15:20:00,29.05,29.05,29.02,29.02,47800.0,22.5591,22.5591,22.5358,22.5358,47800.0
2014-02-24 15:25:00,29.03,29.03,29.0,29.0,80900.0,22.5436,22.5436,22.5203,22.5203,80900.0
2014-02-24 15:30:00,29.0,29.02,28.96,28.98,140200.0,22.5203,22.5358,22.4892,22.5047,140200.0
2014-02-24 15:35:00,28.99,29.01,28.98,28.98,66200.0,22.5125,22.528,22.5047,22.5047,66200.0
2014-02-24 15:40:00,28.98,28.98,28.9,28.92,102200.0,22.5047,22.5047,22.4426,22.4582,102200.0
2014-02-24 15:45:00,28.93,28.99,28.91,28.96,107800.0,22.4659,22.5125,22.4504,22.4892,107800.0
2014-02-24 15:50:00,28.96,28.96,28.92,28.94,163700.0,22.4892,22.4892,22.4582,22.4737,163700.0
2014-02-24 15:55:00,28.93,28.94,28.86,28.87,268400.0,22.4659,22.4737,22.4116,22.4193,268400.0
2014-02-25 09:30:00,28.9,28.95,28.75,28.75,45600.0,22.4426,22.4815,22.3261,22.3261,45600.0
2014-02-25 09:35:00,28.75,28.83,28.71,28.83,55100.0,22.3261,22.3883,22.2951,22.3883,55100.0
2014-02-25 09:40:00,28.84,28.87,28.78,28.83,36900.0,22.396,22.4193,22.3494,22.3883,36900.0
2014-02-25 09:45:00,28.82,28.82,28.8,28.81,21400.0,22.3805,22.3805,22.365,22.3727,21400.0
2014-02-25 09:50:00,28.81,28.85,28.8,28.85,99000.0,22.3727,22.4038,22.365,22.4038,99000.0
2014-02-25 09:55:00,28.85,29.01,28.84,28.96,80700.0,22.4038,22.528,22.396,22.4892,80700.0
2014-02-25 10:00:00,28.96,28.96,28.85,28.87,135900.0,22.4892,22.4892,22.4038,22.4193,135900.0
2014-02-25 10:05:00,28.88,28.89,28.84,28.85,54100.0,22.4271,22.4349,22.396,22.4038,54100.0
2014-02-25 10:10:00,28.86,28.88,28.76,28.77,37300.0,22.4116,22.4271,22.3339,22.3417,37300.0
2014-02-25 10:15:00,28.77,28.78,28.74,28.74,33800.0,22.3417,22.3494,22.3184,22.3184,33800.0
2014-02-25 10:20:00,28.74,28.77,28.69,28.69,20500.0,22.3184,22.3417,22.2795,22.2795,20500.0
2014-02-25 10:25:00,28.7,28.74,28.65,28.67,18400.0,22.2873,22.3184,22.2485,22.264,18400.0
2014-02-25 10:30:00,28.66,28.68,28.65,28.68,15100.0,22.2562,22.2718,22.2485,22.2718,15100.0
2014-02-25 10:35:00,28.69,28.72,28.67,28.72,22000.0,22.2795,22.3028,22.264,22.3028,22000.0
2014-02-25 10:40:00,28.72,28.73,28.71,28.71,13000.0,22.3028,22.3106,22.2951,22.2951,13000.0
2014-02-25 10:45:00,28.71,28.72,28.7,28.71,11000.0,22.2951,22.3028,22.2873,22.2951,11000.0
2014-02-25 10:50:00,28.71,28.74,28.71,28.73,11800.0,22.2951,22.3184,22.2951,22.3106,11800.0
2014-02-25 10:55:00,28.74,28.77,28.74,28.75,12700.0,22.3184,22.3417,22.3184,22.3261,12700.0
2014-02-25 11:00:00,28.75,28.76,28.74,28.75,25800.0,22.3261,22.3339,22.3184,22.3261,25800.0
2014-02-25 11:05:00,28.75,28.77,28.73,28.77,67100.0,22.3261,22.3417,22.3106,22.3417,67100.0
2014-02-25 11:10:00,28.77,28.79,28.76,28.78,17500.0,22.3417,22.3572,22.3339,22.3494,17500.0
2014-02-25 11:15:00,28.78,28.8,28.78,28.79,10300.0,22.3494,22.365,22.3494,22.3572,10300.0
2014-02-25 11:20:00,28.79,28.81,28.79,28.8,44000.0,22.3572,22.3727,22.3572,22.365,44000.0
2014-02-25 11:25:00,28.79,28.87,28.78,28.87,33400.0,22.3572,22.4193,22.3494,22.4193,33400.0
2014-02-25 11:30:00,28.86,28.88,28.85,28.88,27100.0,22.4116,22.4271,22.4038,22.4271,27100.0
2014-02-25 11:35:00,28.88,28.89,28.87,28.88,20300.0,22.4271,22.4349,22.4193,22.4271,20300.0
2014-02-25 11:40:00,28.89,28.91,28.86,28.86,11900.0,22.4349,22.4504,22.4116,22.4116,11900.0
2014-02-25 11:45:00,28.86,28.86,28.83,28.84,42300.0,22.4116,22.4116,22.3883,22.396,42300.0
2014-02-25 11:50:00,28.84,28.85,28.8,28.82,37800.0,22.396,22.4038,22.365,22.3805,37800.0
2014-02-25 11:55:00,28.83,28.83,28.8,28.82,15800.0,22.3883,22.3883,22.365,22.3805,15800.0
2014-02-25 12:00:00,28.82,28.85,28.81,28.84,26800.0,22.3805,22.4038,22.3727,22.396,26800.0
2014-02-25 12:05:00,28.84,28.86,28.83,28.84,41500.0,22.396,22.4116,22.3883,22.396,41500.0
2014-02-25 12:10:00,28.84,28.85,28.81,28.82,13100.0,22.396,22.4038,22.3727,22.3805,13100.0
2014-02-25 12:15:00,28.81,28.83,28.8,28.81,11700.0,22.3727,22.3883,22.365,22.3727,11700.0
2014-02-25 12:20:00,28.82,28.82,28.78,28.79,12000.0,22.3805,22.3805,22.3494,22.3572,12000.0
2014-02-25 12:25:00,28.8,28.82,28.8,28.81,13700.0,22.365,22.3805,22.365,22.3727,13700.0
2014-02-25 12:30:00,28.81,28.82,28.78,28.79,21300.0,22.3727,22.3805,22.3494,22.3572,21300.0
2014-02-25 12:35:00,28.78,28.81,28.77,28.8,8500.0,22.3494,22.3727,22.3417,22.365,8500.0
2014-02-25 12:40:00,28.8,28.8,28.77,28.8,7100.0,22.365,22.365,22.3417,22.365,7100.0
2014-02-25 12:45:00,28.8,28.83,28.79,28.83,8500.0,22.365,22.3883,22.3572,22.3883,8500.0
2014-02-25 12:50:00,28.83,28.83,28.82,28.82,9600.0,22.3883,22.3883,22.3805,22.3805,9600.0
2014-02-25 12:55:00,28.83,28.84,28.82,28.84,6400.0,22.3883,22.396,22.3805,22.396,6400.0
2014-02-25 13:00:00,28.84,28.84,28.82,28.84,8700.0,22.396,22.396,22.3805,22.396,8700.0
2014-02-25 13:05:00,28.84,28.84,28.83,28.83,5500.0,22.396,22.396,22.3883,22.3883,5500.0
2014-02-25 13:10:00,28.83,28.84,28.82,28.83,8400.0,22.3883,22.396,22.3805,22.3883,8400.0
2014-02-25 13:15:00,28.82,28.84,28.82,28.82,5400.0,22.3805,22.396,22.3805,22.3805,5400.0
2014-02-25 13:20:00,28.82,28.83,28.77,28.78,40900.0,22.3805,22.3883,22.3417,22.3494,40900.0
2014-02-25 13:25:00,28.77,28.78,28.76,28.76,34500.0,22.3417,22.3494,22.3339,22.3339,34500.0
2014-02-25 13:30:00,28.77,28.78,28.76,28.77,6100.0,22.3417,22.3494,22.3339,22.3417,6100.0
2014-02-25 13:35:00,28.78,28.8,28.77,28.77,11500.0,22.3494,22.365,22.3417,22.3417,11500.0
2014-02-25 13:40:00,28.77,28.78,28.75,28.76,4500.0,22.3417,22.3494,22.3261,22.3339,4500.0
2014-02-25 13:45:00,28.76,28.78,28.74,28.77,34200.0,22.3339,22.3494,22.3184,22.3417,34200.0
2014-02-25 13:50:00,28.76,28.79,28.75,28.79,28600.0,22.3339,22.3572,22.3261,22.3572,28600.0
2014-02-25 13:55:00,28.79,28.83,28.79,28.83,7000.0,22.3572,22.3883,22.3572,22.3883,7000.0
2014-02-25 14:00:00,28.83,28.85,28.77,28.77,24900.0,22.3883,22.4038,22.3417,22.3417,24900.0
2014-02-25 14:05:00,28.77,28.83,28.75,28.8,45900.0,22.3417,22.3883,22.3261,22.365,45900.0
2014-02-25 14:10:00,28.8,28.84,28.78,28.83,40200.0,22.365,22.396,22.3494,22.3883,40200.0
2014-02-25 14:15:00,28.82,28.83,28.81,28.82,5900.0,22.3805,22.3883,22.3727,22.3805,5900.0
2014-02-25 14:20:00,28.81,28.85,28.81,28.82,15700.0,22.3727,22.4038,22.3727,22.3805,15700.0
2014-02-25 14:25:00,28.83,28.85,28.82,28.85,7100.0,22.3883,22.4038,22.3805,22.4038,7100.0
2014-02-25 14:30:00,28.84,28.85,28.82,28.85,22700.0,22.396,22.4038,22.3805,22.4038,22700.0
2014-02-25 14:35:00,28.84,28.85,28.84,28.84,16600.0,22.396,22.4038,22.396,22.396,16600.0
2014-02-25 14:40:00,28.84,28.86,28.84,28.85,25300.0,22.396,22.4116,22.396,22.4038,25300.0
2014-02-25 14:45:00,28.84,28.86,28.84,28.85,18000.0,22.396,22.4116,22.396,22.4038,18000.0
2014-02-25 14:50:00,28.85,28.88,28.85,28.87,41300.0,22.4038,22.4271,22.4038,22.4193,41300.0
2014-02-25 14:55:00,28.87,28.88,28.85,28.88,17900.0,22.4193,22.4271,22.4038,22.4271,17900.0
2014-02-25 15:00:00,28.88,28.88,28.8,28.82,41600.0,22.4271,22.4271,22.365,22.3805,41600.0
2014-02-25 15:05:00,28.81,28.85,28.8,28.83,25700.0,22.3727,22.4038,22.365,22.3883,25700.0
2014-02-25 15:10:00,28.82,28.82,28.8,28.81,36100.0,22.3805,22.3805,22.365,22.3727,36100.0
2014-02-25 15:15:00,28.81,28.81,28.78,28.79,35600.0,22.3727,22.3727,22.3494,22.3572,35600.0
2014-02-25 15:20:00,28.79,28.82,28.78,28.8,35000.0,22.3572,22.3805,22.3494,22.365,35000.0
2014-02-25 15:25:00,28.8,28.8,28.73,28.75,25900.0,22.365,22.365,22.3106,22.3261,25900.0
2014-02-25 15:30:00,28.74,28.77,28.73,28.73,25600.0,22.3184,22.3417,22.3106,22.3106,25600.0
2014-02-25 15:35:00,28.73,28.77,28.72,28.76,28300.0,22.3106,22.3417,22.3028,22.3339,28300.0
2014-02-25 15:40:00,28.77,28.77,28.73,28.74,53800.0,22.3417,22.3417,22.3106,22.3184,53800.0
2014-02-25 15:45:00,28.73,28.8,28.72,28.79,205600.0,22.3106,22.365,22.3028,22.3572,205600.0
2014-02-25 15:50:00,28.79,28.79,28.76,28.76,81800.0,22.3572,22.3572,22.3339,22.3339,81800.0
2014-02-25 15:55:00,28.76,28.82,28.76,28.81,229400.0,22.3339,22.3805,22.3339,22.3727,229400.0
2014-02-26 09:30:00,28.88,28.9,28.82,28.87,11500.0,22.4271,22.4426,22.3805,22.4193,11500.0
2014-02-26 09:35:00,28.86,28.86,28.7,28.7,17500.0,22.4116,22.4116,22.2873,22.2873,17500.0
2014-02-26 09:40:00,28.72,28.82,28.72,28.76,48700.0,22.3028,22.3805,22.3028,22.3339,48700.0
2014-02-26 09:45:00,28.74,28.79,28.72,28.72,71200.0,22.3184,22.3572,22.3028,22.3028,71200.0
2014-02-26 09:50:00,28.72,28.73,28.67,28.7,75100.0,22.3028,22.3106,22.264,22.2873,75100.0
2014-02-26 09:55:00,28.71,28.72,28.69,28.7,16700.0,22.2951,22.3028,22.2795,22.2873,16700.0
2014-02-26 10:00:00,28.71,28.77,28.6,28.6,46900.0,22.2951,22.3417,22.2097,22.2097,46900.0
2014-02-26 10:05:00,28.61,28.63,28.57,28.63,75200.0,22.2174,22.233,22.1864,22.233,75200.0
2014-02-26 10:10:00,28.63,28.68,28.6,28.66,78600.0,22.233,22.2718,22.2097,22.2562,78600.0
2014-02-26 10:15:00,28.67,28.74,28.67,28.74,51700.0,22.264,22.3184,22.264,22.3184,51700.0
2014-02-26 10:20:00,28.74,28.77,28.73,28.75,44900.0,22.3184,22.3417,22.3106,22.3261,44900.0
2014-02-26 10:25:00,28.74,28.82,28.74,28.81,37700.0,22.3184,22.3805,22.3184,22.3727,37700.0
2014-02-26 10:30:00,28.8,28.83,28.76,28.76,17900.0,22.365,22.3883,22.3339,22.3339,17900.0
2014-02-26 10:35:00,28.76,28.79,28.75,28.75,20000.0,22.3339,22.3572,22.3261,22.3261,20000.0
2014-02-26 10:40:00,28.76,28.76,28.68,28.68,17300.0,22.3339,22.3339,22.2718,22.2718,17300.0
2014-02-26 10:45:00,28.68,28.68,28.65,28.67,38200.0,22.2718,22.2718,22.2485,22.264,38200.0
2014-02-26 10:50:00,28.67,28.69,28.64,28.64,65600.0,22.264,22.2795,22.2407,22.2407,65600.0
2014-02-26 10:55:00,28.63,28.65,28.61,28.62,9800.0,22.233,22.2485,22.2174,22.2252,9800.0
2014-02-26 11:00:00,28.62,28.62,28.6,28.6,4500.0,22.2252,22.2252,22.2097,22.2097,4500.0
2014-02-26 11:05:00,28.61,28.61,28.6,28.6,4300.0,22.2174,22.2174,22.2097,22.2097,4300.0
2014-02-26 11:10:00,28.61,28.65,28.6,28.63,40100.0,22.2174,22.2485,22.2097,22.233,40100.0
2014-02-26 11:15:00,28.63,28.67,28.63,28.67,16500.0,22.233,22.264,22.233,22.264,16500.0
2014-02-26 11:20:00,28.67,28.67,28.66,28.66,17400.0,22.264,22.264,22.2562,22.2562,17400.0
2014-02-26 11:25:00,28.66,28.72,28.66,28.72,37000.0,22.2562,22.3028,22.2562,22.3028,37000.0
2014-02-26 11:30:00,28.71,28.74,28.68,28.69,61000.0,22.2951,22.3184,22.2718,22.2795,61000.0
2014-02-26 11:35:00,28.68,28.72,28.67,28.71,24500.0,22.2718,22.3028,22.264,22.2951,24500.0
2014-02-26 11:40:00,28.72,28.76,28.71,28.71,42800.0,22.3028,22.3339,22.2951,22.2951,42800.0
2014-02-26 11:45:00,28.71,28.71,28.68,28.69,15500.0,22.2951,22.2951,22.2718,22.2795,15500.0
2014-02-26 11:50:00,28.67,28.68,28.64,28.67,18000.0,22.264,22.2718,22.2407,22.264,18000.0
2014-02-26 11:55:00,28.67,28.7,28.67,28.69,6700.0,22.264,22.2873,22.264,22.2795,6700.0
2014-02-26 12:00:00,28.69,28.7,28.66,28.66,8900.0,22.2795,22.2873,22.2562,22.2562,8900.0
2014-02-26 12:05:00,28.65,28.67,28.64,28.66,6700.0,22.2485,22.264,22.2407,22.2562,6700.0
2014-02-26 12:10:00,28.66,28.68,28.66,28.66,7600.0,22.2562,22.2718,22.2562,22.2562,7600.0
2014-02-26 12:15:00,28.65,28.67,28.63,28.65,11500.0,22.2485,22.264,22.233,22.2485,11500.0
2014-02-26 12:20:00,28.65,28.66,28.62,28.62,7600.0,22.2485,22.2562,22.2252,22.2252,7600.0
2014-02-26 12:25:00,28.62,28.69,28.62,28.68,15300.0,22.2252,22.2795,22.2252,22.2718,15300.0
2014-02-26 12:30:00,28.68,28.71,28.67,28.71,18000.0,22.2718,22.2951,22.264,22.2951,18000.0
2014-02-26 12:35:00,28.7,28.71,28.69,28.69,20800.0,22.2873,22.2951,22.2795,22.2795,20800.0
2014-02-26 12:40:00,28.69,28.7,28.65,28.65,9600.0,22.2795,22.2873,22.2485,22.2485,9600.0
2014-02-26 12:45:00,28.66,28.69,28.66,28.67,15200.0,22.2562,22.2795,22.2562,22.264,15200.0
2014-02-26 12:50:00,28.67,28.67,28.62,28.63,9400.0,22.264,22.264,22.2252,22.233,9400.0
2014-02-26 12:55:00,28.63,28.64,28.62,28.63,21800.0,22.233,22.2407,22.2252,22.233,21800.0
2014-02-26 13:00:00,28.63,28.63,28.61,28.61,13100.0,22.233,22.233,22.2174,22.2174,13100.0
2014-02-26 13:05:00,28.61,28.65,28.61,28.65,23100.0,22.2174,22.2485,22.2174,22.2485,23100.0
2014-02-26 13:10:00,28.64,28.67,28.63,28.64,18600.0,22.2407,22.264,22.233,22.2407,18600.0
2014-02-26 13:15:00,28.64,28.64,28.6,28.62,13500.0,22.2407,22.2407,22.2097,22.2252,13500.0
2014-02-26 13:20:00,28.62,28.66,28.61,28.66,24700.0,22.2252,22.2562,22.2174,22.2562,24700.0
2014-02-26 13:25:00,28.66,28.69,28.64,28.69,23200.0,22.2562,22.2795,22.2407,22.2795,23200.0
2014-02-26 13:30:00,28.69,28.7,28.67,28.67,12700.0,22.2795,22.2873,22.264,22.264,12700.0
2014-02-26 13:35:00,28.68,28.7,28.66,28.69,14800.0,22.2718,22.2873,22.2562,22.2795,14800.0
2014-02-26 13:40:00,28.7,28.71,28.68,28.71,16000.0,22.2873,22.2951,22.2718,22.2951,16000.0
2014-02-26 13:45:00,28.72,28.75,28.7,28.71,25800.0,22.3028,22.3261,22.2873,22.2951,25800.0
2014-02-26 13:50:00,28.71,28.72,28.71,28.72,8400.0,22.2951,22.3028,22.2951,22.3028,8400.0
2014-02-26 13:55:00,28.72,28.72,28.67,28.67,16300.0,22.3028,22.3028,22.264,22.264,16300.0
2014-02-26 14:00:00,28.67,28.73,28.67,28.69,44800.0,22.264,22.3106,22.264,22.2795,44800.0
2014-02-26 14:05:00,28.69,28.71,28.68,28.71,36900.0,22.2795,22.2951,22.2718,22.2951,36900.0
2014-02-26 14:10:00,28.7,28.73,28.69,28.71,16000.0,22.2873,22.3106,22.2795,22.2951,16000.0
2014-02-26 14:15:00,28.7,28.72,28.7,28.71,14800.0,22.2873,22.3028,22.2873,22.2951,14800.0
2014-02-26 14:20:00,28.71,28.71,28.68,28.68,12200.0,22.2951,22.2951,22.2718,22.2718,12200.0
2014-02-26 14:25:00,28.68,28.69,28.65,28.66,28200.0,22.2718,22.2795,22.2485,22.2562,28200.0
2014-02-26 14:30:00,28.66,28.7,28.65,28.67,17000.0,22.2562,22.2873,22.2485,22.264,17000.0
2014-02-26 14:35:00,28.68,28.69,28.66,28.66,14200.0,22.2718,22.2795,22.2562,22.2562,14200.0
2014-02-26 14:40:00,28.67,28.71,28.66,28.7,14100.0,22.264,22.2951,22.2562,22.2873,14100.0
2014-02-26 14:45:00,28.7,28.73,28.68,28.72,28000.0,22.2873,22.3106,22.2718,22.3028,28000.0
2014-02-26 14:50:00,28.72,28.73,28.71,28.72,21400.0,22.3028,22.3106,22.2951,22.3028,21400.0
2014-02-26 14:55:00,28.71,28.76,28.71,28.75,49400.0,22.2951,22.3339,22.2951,22.3261,49400.0
2014-02-26 15:00:00,28.74,28.75,28.72,28.73,34400.0,22.3184,22.3261,22.3028,22.3106,34400.0
2014-02-26 15:05:00,28.74,28.74,28.71,28.71,21300.0,22.3184,22.3184,22.2951,22.2951,21300.0
2014-02-26 15:10:00,28.71,28.76,28.7,28.76,57700.0,22.2951,22.3339,22.2873,22.3339,57700.0
2014-02-26 15:15:00,28.76,28.78,28.73,28.74,27100.0,22.3339,22.3494,22.3106,22.3184,27100.0
2014-02-26 15:20:00,28.74,28.76,28.73,28.73,24100.0,22.3184,22.3339,22.3106,22.3106,24100.0
2014-02-26 15:25:00,28.73,28.74,28.71,28.73,45100.0,22.3106,22.3184,22.2951,22.3106,45100.0
2014-02-26 15:30:00,28.74,28.78,28.73,28.74,34800.0,22.3184,22.3494,22.3106,22.3184,34800.0
2014-02-26 15:35:00,28.73,28.77,28.73,28.75,50500.0,22.3106,22.3417,22.3106,22.3261,50500.0
2014-02-26 15:40:00,28.75,28.77,28.73,28.75,68000.0,22.3261,22.3417,22.3106,22.3261,68000.0
2014-02-26 15:45:00,28.74,28.75,28.71,28.73,125200.0,22.3184,22.3261,22.2951,22.3106,125200.0
2014-02-26 15:50:00,28.73,28.75,28.71,28.72,128700.0,22.3106,22.3261,22.2951,22.3028,128700.0
2014-02-26 15:55:00,28.73,28.73,28.69,28.72,178100.0,22.3106,22.3106,22.2795,22.3028,178100.0
2014-02-27 09:30:00,28.64,28.66,28.55,28.59,71300.0,22.2407,22.2562,22.1708,22.2019,71300.0
2014-02-27 09:35:00,28.61,28.66,28.6,28.62,17500.0,22.2174,22.2562,22.2097,22.2252,17500.0
2014-02-27 09:40:00,28.64,28.67,28.61,28.61,50400.0,22.2407,22.264,22.2174,22.2174,50400.0
2014-02-27 09:45:00,28.61,28.64,28.6,28.62,17500.0,22.2174,22.2407,22.2097,22.2252,17500.0
2014-02-27 09:50:00,28.62,28.63,28.6,28.63,19500.0,22.2252,22.233,22.2097,22.233,19500.0
2014-02-27 09:55:00,28.63,28.69,28.63,28.68,9000.0,22.233,22.2795,22.233,22.2718,9000.0
2014-02-27 10:00:00,28.68,28.71,28.66,28.71,17700.0,22.2718,22.2951,22.2562,22.2951,17700.0
2014-02-27 10:05:00,28.7,28.71,28.66,28.66,14400.0,22.2873,22.2951,22.2562,22.2562,14400.0
2014-02-27 10:10:00,28.67,28.68,28.63,28.64,14400.0,22.264,22.2718,22.233,22.2407,14400.0
2014-02-27 10:15:00,28.64,28.64,28.58,28.58,15100.0,22.2407,22.2407,22.1941,22.1941,15100.0
2014-02-27 10:20:00,28.58,28.59,28.56,28.58,10000.0,22.1941,22.2019,22.1786,22.1941,10000.0
2014-02-27 10:25:00,28.57,28.59,28.57,28.57,8500.0,22.1864,22.2019,22.1864,22.1864,8500.0
2014-02-27 10:30:00,28.57,28.59,28.56,28.58,12300.0,22.1864,22.2019,22.1786,22.1941,12300.0
2014-02-27 10:35:00,28.59,28.62,28.59,28.61,40500.0,22.2019,22.2252,22.2019,22.2174,40500.0
2014-02-27 10:40:00,28.6,28.62,28.59,28.6,14300.0,22.2097,22.2252,22.2019,22.2097,14300.0
2014-02-27 10:45:00,28.59,28.6,28.59,28.6,7700.0,22.2019,22.2097,22.2019,22.2097,7700.0
2014-02-27 10:50:00,28.59,28.63,28.59,28.62,27500.0,22.2019,22.233,22.2019,22.2252,27500.0
2014-02-27 10:55:00,28.61,28.62,28.58,28.59,32500.0,22.2174,22.2252,22.1941,22.2019,32500.0
2014-02-27 11:00:00,28.59,28.6,28.56,28.57,22500.0,22.2019,22.2097,22.1786,22.1864,22500.0
2014-02-27 11:05:00,28.57,28.59,28.56,28.59,10600.0,22.1864,22.2019,22.1786,22.2019,10600.0
2014-02-27 11:10:00,28.59,28.65,28.59,28.62,24500.0,22.2019,22.2485,22.2019,22.2252,24500.0
2014-02-27 11:15:00,28.62,28.62,28.59,28.6,5500.0,22.2252,22.2252,22.2019,22.2097,5500.0
2014-02-27 11:20:00,28.6,28.6,28.58,28.59,10700.0,22.2097,22.2097,22.1941,22.2019,10700.0
2014-02-27 11:25:00,28.59,28.62,28.59,28.62,11100.0,22.2019,22.2252,22.2019,22.2252,11100.0
2014-02-27 11:30:00,28.62,28.62,28.55,28.55,23300.0,22.2252,22.2252,22.1708,22.1708,23300.0
2014-02-27 11:35:00,28.56,28.59,28.56,28.57,22700.0,22.1786,22.2019,22.1786,22.1864,22700.0
2014-02-27 11:40:00,28.57,28.59,28.54,28.59,55700.0,22.1864,22.2019,22.1631,22.2019,55700.0
2014-02-27 11:45:00,28.59,28.61,28.57,28.58,19500.0,22.2019,22.2174,22.1864,22.1941,19500.0
2014-02-27 11:50:00,28.59,28.64,28.59,28.64,26600.0,22.2019,22.2407,22.2019,22.2407,26600.0
2014-02-27 11:55:00,28.63,28.65,28.63,28.65,9700.0,22.233,22.2485,22.233,22.2485,9700.0
2014-02-27 12:00:00,28.65,28.68,28.64,28.64,7000.0,22.2485,22.2718,22.2407,22.2407,7000.0
2014-02-27 12:05:00,28.64,28.64,28.59,28.61,13000.0,22.2407,22.2407,22.2019,22.2174,13000.0
2014-02-27 12:10:00,28.61,28.62,28.6,28.61,6600.0,22.2174,22.2252,22.2097,22.2174,6600.0
2014-02-27 12:15:00,28.62,28.65,28.61,28.65,16600.0,22.2252,22.2485,22.2174,22.2485,16600.0
2014-02-27 12:20:00,28.65,28.68,28.65,28.68,13700.0,22.2485,22.2718,22.2485,22.2718,13700.0
2014-02-27 12:25:00,28.68,28.72,28.68,28.71,15600.0,22.2718,22.3028,22.2718,22.2951,15600.0
2014-02-27 12:30:00,28.71,28.71,28.62,28.65,22100.0,22.2951,22.2951,22.2252,22.2485,22100.0
2014-02-27 12:35:00,28.65,28.67,28.64,28.64,19000.0,22.2485,22.264,22.2407,22.2407,19000.0
2014-02-27 12:40:00,28.64,28.7,28.64,28.69,19400.0,22.2407,22.2873,22.2407,22.2795,19400.0
2014-02-27 12:45:00,28.69,28.69,28.66,28.69,8600.0,22.2795,22.2795,22.2562,22.2795,8600.0
2014-02-27 12:50:00,28.68,28.72,28.66,28.72,10200.0,22.2718,22.3028,22.2562,22.3028,10200.0
2014-02-27 12:55:00,28.7,28.74,28.7,28.73,14400.0,22.2873,22.3184,22.2873,22.3106,14400.0
2014-02-27 13:00:00,28.73,28.79,28.72,28.72,35200.0,22.3106,22.3572,22.3028,22.3028,35200.0
2014-02-27 13:05:00,28.72,28.72,28.69,28.71,13900.0,22.3028,22.3028,22.2795,22.2951,13900.0
2014-02-27 13:10:00,28.71,28.75,28.7,28.72,21300.0,22.2951,22.3261,22.2873,22.3028,21300.0
2014-02-27 13:15:00,28.72,28.72,28.66,28.66,30200.0,22.3028,22.3028,22.2562,22.2562,30200.0
2014-02-27 13:20:00,28.65,28.7,28.64,28.69,28500.0,22.2485,22.2873,22.2407,22.2795,28500.0
2014-02-27 13:25:00,28.68,28.7,28.62,28.62,29000.0,22.2718,22.2873,22.2252,22.2252,29000.0
2014-02-27 13:30:00,28.62,28.65,28.59,28.59,8300.0,22.2252,22.2485,22.2019,22.2019,8300.0
2014-02-27 13:35:00,28.59,28.68,28.59,28.65,21400.0,22.2019,22.2718,22.2019,22.2485,21400.0
2014-02-27 13:40:00,28.65,28.65,28.62,28.62,4500.0,22.2485,22.2485,22.2252,22.2252,4500.0
2014-02-27 13:45:00,28.62,28.63,28.6,28.6,8300.0,22.2252,22.233,22.2097,22.2097,8300.0
2014-02-27 13:50:00,28.6,28.63,28.59,28.6,14300.0,22.2097,22.233,22.2019,22.2097,14300.0
2014-02-27 13:55:00,28.6,28.62,28.6,28.61,15400.0,22.2097,22.2252,22.2097,22.2174,15400.0
2014-02-27 14:00:00,28.62,28.64,28.59,28.6,19400.0,22.2252,22.2407,22.2019,22.2097,19400.0
2014-02-27 14:05:00,28.6,28.64,28.59,28.63,35300.0,22.2097,22.2407,22.2019,22.233,35300.0
2014-02-27 14:10:00,28.63,28.65,28.63,28.63,25900.0,22.233,22.2485,22.233,22.233,25900.0
2014-02-27 14:15:00,28.63,28.64,28.63,28.63,13200.0,22.233,22.2407,22.233,22.233,13200.0
2014-02-27 14:20:00,28.63,28.64,28.6,28.6,55800.0,22.233,22.2407,22.2097,22.2097,55800.0
2014-02-27 14:25:00,28.6,28.63,28.6,28.61,29500.0,22.2097,22.233,22.2097,22.2174,29500.0
2014-02-27 14:30:00,28.62,28.63,28.6,28.62,18500.0,22.2252,22.233,22.2097,22.2252,18500.0
2014-02-27 14:35:00,28.62,28.62,28.6,28.6,23200.0,22.2252,22.2252,22.2097,22.2097,23200.0
2014-02-27 14:40:00,28.6,28.63,28.59,28.62,34300.0,22.2097,22.233,22.2019,22.2252,34300.0
2014-02-27 14:45:00,28.63,28.63,28.6,28.6,7900.0,22.233,22.233,22.2097,22.2097,7900.0
2014-02-27 14:50:00,28.6,28.64,28.59,28.63,29900.0,22.2097,22.2407,22.2019,22.233,29900.0
2014-02-27 14:55:00,28.63,28.65,28.6,28.62,63200.0,22.233,22.2485,22.2097,22.2252,63200.0
2014-02-27 15:00:00,28.62,28.64,28.59,28.62,58000.0,22.2252,22.2407,22.2019,22.2252,58000.0
2014-02-27 15:05:00,28.62,28.63,28.59,28.59,50800.0,22.2252,22.233,22.2019,22.2019,50800.0
2014-02-27 15:10:00,28.6,28.6,28.54,28.54,21800.0,22.2097,22.2097,22.1631,22.1631,21800.0
2014-02-27 15:15:00,28.54,28.58,28.54,28.56,34800.0,22.1631,22.1941,22.1631,22.1786,34800.0
2014-02-27 15:20:00,28.57,28.57,28.54,28.57,38300.0,22.1864,22.1864,22.1631,22.1864,38300.0
2014-02-27 15:25:00,28.57,28.58,28.55,28.58,29900.0,22.1864,22.1941,22.1708,22.1941,29900.0
2014-02-27 15:30:00,28.58,28.58,28.57,28.58,15700.0,22.1941,22.1941,22.1864,22.1941,15700.0
2014-02-27 15:35:00,28.58,28.62,28.57,28.6,61200.0,22.1941,22.2252,22.1864,22.2097,61200.0
2014-02-27 15:40:00,28.6,28.62,28.59,28.61,77400.0,22.2097,22.2252,22.2019,22.2174,77400.0
2014-02-27 15:45:00,28.61,28.61,28.59,28.6,80200.0,22.2174,22.2174,22.2019,22.2097,80200.0
2014-02-27 15:50:00,28.6,28.64,28.6,28.63,136300.0,22.2097,22.2407,22.2097,22.233,136300.0
2014-02-27 15:55:00,28.62,28.66,28.6,28.66,178400.0,22.2252,22.2562,22.2097,22.2562,178400.0
2014-02-28 09:30:00,28.65,28.9,28.57,28.8,84700.0,22.2485,22.4426,22.1864,22.365,84700.0
2014-02-28 09:35:00,28.8,29.0,28.76,28.96,59100.0,22.365,22.5203,22.3339,22.4892,59100.0
2014-02-28 09:40:00,28.96,29.33,28.84,28.95,103800.0,22.4892,22.7765,22.396,22.4815,103800.0
2014-02-28 09:45:00,28.94,29.07,28.86,29.01,54600.0,22.4737,22.5746,22.4116,22.528,54600.0
2014-02-28 09:50:00,29.01,29.04,28.95,29.0,76600.0,22.528,22.5513,22.4815,22.5203,76600.0
2014-02-28 09:55:00,29.02,29.02,28.8,28.81,77400.0,22.5358,22.5358,22.365,22.3727,77400.0
2014-02-28 10:00:00,28.81,29.03,28.76,28.95,67600.0,22.3727,22.5436,22.3339,22.4815,67600.0
2014-02-28 10:05:00,28.96,29.03,28.94,29.01,80400.0,22.4892,22.5436,22.4737,22.528,80400.0
2014-02-28 10:10:00,29.02,29.03,29.0,29.01,27500.0,22.5358,22.5436,22.5203,22.528,27500.0
2014-02-28 10:15:00,29.02,29.04,28.97,29.01,19200.0,22.5358,22.5513,22.497,22.528,19200.0
2014-02-28 10:20:00,29.0,29.04,28.93,28.98,32700.0,22.5203,22.5513,22.4659,22.5047,32700.0
2014-02-28 10:25:00,28.98,29.04,28.93,29.0,37600.0,22.5047,22.5513,22.4659,22.5203,37600.0
2014-02-28 10:30:00,29.0,29.04,28.98,29.0,33500.0,22.5203,22.5513,22.5047,22.5203,33500.0
2014-02-28 10:35:00,29.0,29.06,28.98,29.04,41400.0,22.5203,22.5669,22.5047,22.5513,41400.0
2014-02-28 10:40:00,29.04,29.16,29.03,29.12,30700.0,22.5513,22.6445,22.5436,22.6135,30700.0
2014-02-28 10:45:00,29.12,29.17,29.1,29.14,45900.0,22.6135,22.6523,22.5979,22.629,45900.0
2014-02-28 10:50:00,29.14,29.14,29.05,29.08,57300.0,22.629,22.629,22.5591,22.5824,57300.0
2014-02-28 10:55:00,29.08,29.19,29.08,29.16,33300.0,22.5824,22.6678,22.5824,22.6445,33300.0
2014-02-28 11:00:00,29.16,29.23,29.13,29.13,59700.0,22.6445,22.6989,22.6212,22.6212,59700.0
2014-02-28 11:05:00,29.14,29.18,29.14,29.16,49400.0,22.629,22.6601,22.629,22.6445,49400.0
2014-02-28 11:10:00,29.15,29.17,29.14,29.16,12000.0,22.6368,22.6523,22.629,22.6445,12000.0
2014-02-28 11:15:00,29.15,29.15,29.08,29.08,35400.0,22.6368,22.6368,22.5824,22.5824,35400.0
2014-02-28 11:20:00,29.08,29.12,29.04,29.11,33600.0,22.5824,22.6135,22.5513,22.6057,33600.0
2014-02-28 11:25:00,29.11,29.11,29.08,29.09,15000.0,22.6057,22.6057,22.5824,22.5902,15000.0
2014-02-28 11:30:00,29.09,29.09,29.04,29.05,13800.0,22.5902,22.5902,22.5513,22.5591,13800.0
2014-02-28 11:35:00,29.06,29.11,29.05,29.08,36200.0,22.5669,22.6057,22.5591,22.5824,36200.0
2014-02-28 11:40:00,29.09,29.1,29.05,29.1,31900.0,22.5902,22.5979,22.5591,22.5979,31900.0
2014-02-28 11:45:00,29.09,29.1,29.05,29.07,38900.0,22.5902,22.5979,22.5591,22.5746,38900.0
2014-02-28 11:50:00,29.08,29.12,29.08,29.1,13100.0,22.5824,22.6135,22.5824,22.5979,13100.0
2014-02-28 11:55:00,29.1,29.12,29.09,29.09,23900.0,22.5979,22.6135,22.5902,22.5902,23900.0
2014-02-28 12:00:00,29.09,29.11,29.08,29.11,43900.0,22.5902,22.6057,22.5824,22.6057,43900.0
2014-02-28 12:05:00,29.1,29.14,29.1,29.11,35000.0,22.5979,22.629,22.5979,22.6057,35000.0
2014-02-28 12:10:00,29.11,29.12,29.01,29.01,24600.0,22.6057,22.6135,22.528,22.528,24600.0
2014-02-28 12:15:00,29.01,29.05,29.01,29.04,19100.0,22.528,22.5591,22.528,22.5513,19100.0
2014-02-28 12:20:00,29.04,29.05,29.03,29.04,15600.0,22.5513,22.5591,22.5436,22.5513,15600.0
2014-02-28 12:25:00,29.03,29.05,29.03,29.03,20500.0,22.5436,22.5591,22.5436,22.5436,20500.0
2014-02-28 12:30:00,29.02,29.03,29.01,29.01,10600.0,22.5358,22.5436,22.528,22.528,10600.0
2014-02-28 12:35:00,29.01,29.02,28.97,29.02,61900.0,22.528,22.5358,22.497,22.5358,61900.0
2014-02-28 12:40:00,29.02,29.02,29.01,29.02,11500.0,22.5358,22.5358,22.528,22.5358,11500.0
2014-02-28 12:45:00,29.02,29.02,28.95,29.02,41600.0,22.5358,22.5358,22.4815,22.5358,41600.0
2014-02-28 12:50:00,29.03,29.07,29.03,29.07,5600.0,22.5436,22.5746,22.5436,22.5746,5600.0
2014-02-28 12:55:00,29.08,29.09,29.07,29.07,17700.0,22.5824,22.5902,22.5746,22.5746,17700.0
2014-02-28 13:00:00,29.08,29.08,29.03,29.06,32900.0,22.5824,22.5824,22.5436,22.5669,32900.0
2014-02-28 13:05:00,29.06,29.09,29.05,29.09,13300.0,22.5669,22.5902,22.5591,22.5902,13300.0
2014-02-28 13:10:00,29.09,29.11,29.08,29.1,19800.0,22.5902,22.6057,22.5824,22.5979,19800.0
2014-02-28 13:15:00,29.1,29.1,29.09,29.1,7200.0,22.5979,22.5979,22.5902,22.5979,7200.0
2014-02-28 13:20:00,29.1,29.1,29.09,29.1,10000.0,22.5979,22.5979,22.5902,22.5979,10000.0
2014-02-28 13:25:00,29.1,29.15,29.1,29.14,22800.0,22.5979,22.6368,22.5979,22.629,22800.0
2014-02-28 13:30:00,29.14,29.18,29.13,29.17,35000.0,22.629,22.6601,22.6212,22.6523,35000.0
2014-02-28 13:35:00,29.17,29.18,29.14,29.18,27200.0,22.6523,22.6601,22.629,22.6601,27200.0
2014-02-28 13:40:00,29.18,29.18,29.15,29.17,28200.0,22.6601,22.6601,22.6368,22.6523,28200.0
2014-02-28 13:45:00,29.17,29.17,29.15,29.17,27100.0,22.6523,22.6523,22.6368,22.6523,27100.0
2014-02-28 13:50:00,29.18,29.18,29.17,29.18,15300.0,22.6601,22.6601,22.6523,22.6601,15300.0
2014-02-28 13:55:00,29.18,29.25,29.18,29.24,22100.0,22.6601,22.7144,22.6601,22.7067,22100.0
2014-02-28 14:00:00,29.25,29.25,29.23,29.25,20900.0,22.7144,22.7144,22.6989,22.7144,20900.0
2014-02-28 14:05:00,29.25,29.29,29.25,29.28,38300.0,22.7144,22.7455,22.7144,22.7377,38300.0
2014-02-28 14:10:00,29.27,29.27,29.26,29.27,12100.0,22.7299,22.7299,22.7222,22.7299,12100.0
2014-02-28 14:15:00,29.27,29.27,29.25,29.26,25900.0,22.7299,22.7299,22.7144,22.7222,25900.0
2014-02-28 14:20:00,29.25,29.27,29.23,29.25,39200.0,22.7144,22.7299,22.6989,22.7144,39200.0
2014-02-28 14:25:00,29.25,29.26,29.24,29.26,24600.0,22.7144,22.7222,22.7067,22.7222,24600.0
2014-02-28 14:30:00,29.25,29.31,29.24,29.27,53100.0,22.7144,22.761,22.7067,22.7299,53100.0
2014-02-28 14:35:00,29.27,29.28,29.23,29.24,45000.0,22.7299,22.7377,22.6989,22.7067,45000.0
2014-02-28 14:40:00,29.25,29.27,29.24,29.25,25200.0,22.7144,22.7299,22.7067,22.7144,25200.0
2014-02-28 14:45:00,29.25,29.26,29.23,29.24,19300.0,22.7144,22.7222,22.6989,22.7067,19300.0
2014-02-28 14:50:00,29.25,29.27,29.23,29.25,27400.0,22.7144,22.7299,22.6989,22.7144,27400.0
2014-02-28 14:55:00,29.25,29.25,29.2,29.23,24600.0,22.7144,22.7144,22.6756,22.6989,24600.0
2014-02-28 15:00:00,29.23,29.23,29.16,29.2,36300.0,22.6989,22.6989,22.6445,22.6756,36300.0
2014-02-28 15:05:00,29.21,29.22,29.13,29.14,51800.0,22.6834,22.6911,22.6212,22.629,51800.0
2014-02-28 15:10:00,29.15,29.15,29.1,29.11,113200.0,22.6368,22.6368,22.5979,22.6057,113200.0
2014-02-28 15:15:00,29.11,29.11,29.04,29.06,36900.0,22.6057,22.6057,22.5513,22.5669,36900.0
2014-02-28 15:20:00,29.05,29.12,29.04,29.09,56200.0,22.5591,22.6135,22.5513,22.5902,56200.0
2014-02-28 15:25:00,29.1,29.13,29.08,29.13,41500.0,22.5979,22.6212,22.5824,22.6212,41500.0
2014-02-28 15:30:00,29.13,29.2,29.13,29.15,53800.0,22.6212,22.6756,22.6212,22.6368,53800.0
2014-02-28 15:35:00,29.15,29.15,29.05,29.07,84300.0,22.6368,22.6368,22.5591,22.5746,84300.0
2014-02-28 15:40:00,29.08,29.15,29.08,29.13,122300.0,22.5824,22.6368,22.5824,22.6212,122300.0
2014-02-28 15:45:00,29.14,29.14,29.11,29.13,144200.0,22.629,22.629,22.6057,22.6212,144200.0
2014-02-28 15:50:00,29.13,29.16,29.07,29.07,127200.0,22.6212,22.6445,22.5746,22.5746,127200.0
2014-02-28 15:55:00,29.07,29.1,29.05,29.08,176500.0,22.5746,22.5979,22.5591,22.5824,176500.0
2014-03-03 09:30:00,28.73,28.85,28.73,28.77,113300.0,22.3106,22.4038,22.3106,22.3417,113300.0
2014-03-03 09:35:00,28.78,28.86,28.77,28.86,62400.0,22.3494,22.4116,22.3417,22.4116,62400.0
2014-03-03 09:40:00,28.87,28.9,28.84,28.88,61900.0,22.4193,22.4426,22.396,22.4271,61900.0
2014-03-03 09:45:00,28.88,28.89,28.83,28.85,49400.0,22.4271,22.4349,22.3883,22.4038,49400.0
2014-03-03 09:50:00,28.85,28.87,28.82,28.87,35400.0,22.4038,22.4193,22.3805,22.4193,35400.0
2014-03-03 09:55:00,28.87,28.91,28.77,28.8,35100.0,22.4193,22.4504,22.3417,22.365,35100.0
2014-03-03 10:00:00,28.8,28.84,28.76,28.77,40000.0,22.365,22.396,22.3339,22.3417,40000.0
2014-03-03 10:05:00,28.78,28.79,28.69,28.71,75400.0,22.3494,22.3572,22.2795,22.2951,75400.0
2014-03-03 10:10:00,28.71,28.83,28.7,28.83,54900.0,22.2951,22.3883,22.2873,22.3883,54900.0
2014-03-03 10:15:00,28.83,28.83,28.76,28.8,33300.0,22.3883,22.3883,22.3339,22.365,33300.0
2014-03-03 10:20:00,28.8,28.81,28.78,28.79,32700.0,22.365,22.3727,22.3494,22.3572,32700.0
2014-03-03 10:25:00,28.8,28.87,28.79,28.81,39100.0,22.365,22.4193,22.3572,22.3727,39100.0
2014-03-03 10:30:00,28.8,28.81,28.75,28.78,32700.0,22.365,22.3727,22.3261,22.3494,32700.0
2014-03-03 10:35:00,28.78,28.8,28.77,28.79,32300.0,22.3494,22.365,22.3417,22.3572,32300.0
2014-03-03 10:40:00,28.8,28.8,28.78,28.79,14900.0,22.365,22.365,22.3494,22.3572,14900.0
2014-03-03 10:45:00,28.79,28.81,28.79,28.8,22900.0,22.3572,22.3727,22.3572,22.365,22900.0
2014-03-03 10:50:00,28.8,28.85,28.78,28.79,30500.0,22.365,22.4038,22.3494,22.3572,30500.0
2014-03-03 10:55:00,28.79,28.81,28.74,28.75,96800.0,22.3572,22.3727,22.3184,22.3261,96800.0
2014-03-03 11:00:00,28.75,28.76,28.69,28.69,90300.0,22.3261,22.3339,22.2795,22.2795,90300.0
2014-03-03 11:05:00,28.7,28.7,28.6,28.64,85300.0,22.2873,22.2873,22.2097,22.2407,85300.0
2014-03-03 11:10:00,28.64,28.64,28.6,28.62,41900.0,22.2407,22.2407,22.2097,22.2252,41900.0
2014-03-03 11:15:00,28.62,28.63,28.61,28.63,9500.0,22.2252,22.233,22.2174,22.233,9500.0
2014-03-03 11:20:00,28.63,28.63,28.57,28.58,44000.0,22.233,22.233,22.1864,22.1941,44000.0
2014-03-03 11:25:00,28.59,28.62,28.59,28.61,22500.0,22.2019,22.2252,22.2019,22.2174,22500.0
2014-03-03 11:30:00,28.61,28.61,28.59,28.61,57100.0,22.2174,22.2174,22.2019,22.2174,57100.0
2014-03-03 11:35:00,28.6,28.64,28.6,28.61,27600.0,22.2097,22.2407,22.2097,22.2174,27600.0
2014-03-03 11:40:00,28.61,28.62,28.58,28.58,35500.0,22.2174,22.2252,22.1941,22.1941,35500.0
2014-03-03 11:45:00,28.59,28.59,28.51,28.51,29600.0,22.2019,22.2019,22.1398,22.1398,29600.0
2014-03-03 11:50:00,28.52,28.53,28.51,28.53,15200.0,22.1475,22.1553,22.1398,22.1553,15200.0
2014-03-03 11:55:00,28.53,28.54,28.45,28.45,39000.0,22.1553,22.1631,22.0932,22.0932,39000.0
2014-03-03 12:00:00,28.45,28.49,28.45,28.46,38100.0,22.0932,22.1242,22.0932,22.1009,38100.0
2014-03-03 12:05:00,28.47,28.54,28.46,28.47,40200.0,22.1087,22.1631,22.1009,22.1087,40200.0
2014-03-03 12:10:00,28.48,28.55,28.45,28.53,53300.0,22.1165,22.1708,22.0932,22.1553,53300.0
2014-03-03 12:15:00,28.52,28.52,28.46,28.47,19500.0,22.1475,22.1475,22.1009,22.1087,19500.0
2014-03-03 12:20:00,28.48,28.51,28.45,28.48,44000.0,22.1165,22.1398,22.0932,22.1165,44000.0
2014-03-03 12:25:00,28.48,28.5,28.47,28.48,52100.0,22.1165,22.132,22.1087,22.1165,52100.0
2014-03-03 12:30:00,28.48,28.52,28.47,28.48,30200.0,22.1165,22.1475,22.1087,22.1165,30200.0
2014-03-03 12:35:00,28.49,28.55,28.48,28.54,66800.0,22.1242,22.1708,22.1165,22.1631,66800.0
2014-03-03 12:40:00,28.54,28.58,28.54,28.57,31300.0,22.1631,22.1941,22.1631,22.1864,31300.0
2014-03-03 12:45:00,28.57,28.58,28.55,28.57,80800.0,22.1864,22.1941,22.1708,22.1864,80800.0
2014-03-03 12:50:00,28.57,28.58,28.55,28.55,12700.0,22.1864,22.1941,22.1708,22.1708,12700.0
2014-03-03 12:55:00,28.55,28.6,28.54,28.58,48900.0,22.1708,22.2097,22.1631,22.1941,48900.0
2014-03-03 13:00:00,28.58,28.6,28.57,28.58,23800.0,22.1941,22.2097,22.1864,22.1941,23800.0
2014-03-03 13:05:00,28.59,28.59,28.54,28.55,31400.0,22.2019,22.2019,22.1631,22.1708,31400.0
2014-03-03 13:10:00,28.55,28.55,28.45,28.46,54100.0,22.1708,22.1708,22.0932,22.1009,54100.0
2014-03-03 13:15:00,28.45,28.49,28.45,28.49,40500.0,22.0932,22.1242,22.0932,22.1242,40500.0
2014-03-03 13:20:00,28.49,28.5,28.49,28.49,7700.0,22.1242,22.132,22.1242,22.1242,7700.0
2014-03-03 13:25:00,28.5,28.53,28.49,28.52,23800.0,22.132,22.1553,22.1242,22.1475,23800.0
2014-03-03 13:30:00,28.53,28.56,28.52,28.56,34400.0,22.1553,22.1786,22.1475,22.1786,34400.0
2014-03-03 13:35:00,28.56,28.6,28.55,28.58,29900.0,22.1786,22.2097,22.1708,22.1941,29900.0
2014-03-03 13:40:00,28.58,28.65,28.57,28.65,18800.0,22.1941,22.2485,22.1864,22.2485,18800.0
2014-03-03 13:45:00,28.65,28.68,28.63,28.65,58800.0,22.2485,22.2718,22.233,22.2485,58800.0
2014-03-03 13:50:00,28.65,28.68,28.65,28.66,26200.0,22.2485,22.2718,22.2485,22.2562,26200.0
2014-03-03 13:55:00,28.66,28.71,28.66,28.7,95700.0,22.2562,22.2951,22.2562,22.2873,95700.0
2014-03-03 14:00:00,28.71,28.71,28.69,28.71,52600.0,22.2951,22.2951,22.2795,22.2951,52600.0
2014-03-03 14:05:00,28.7,28.71,28.67,28.7,47000.0,22.2873,22.2951,22.264,22.2873,47000.0
2014-03-03 14:10:00,28.69,28.71,28.69,28.71,20200.0,22.2795,22.2951,22.2795,22.2951,20200.0
2014-03-03 14:15:00,28.71,28.73,28.69,28.7,50200.0,22.2951,22.3106,22.2795,22.2873,50200.0
2014-03-03 14:20:00,28.69,28.75,28.69,28.72,24400.0,22.2795,22.3261,22.2795,22.3028,24400.0
2014-03-03 14:25:00,28.71,28.71,28.67,28.68,50600.0,22.2951,22.2951,22.264,22.2718,50600.0
2014-03-03 14:30:00,28.68,28.74,28.68,28.74,17000.0,22.2718,22.3184,22.2718,22.3184,17000.0
2014-03-03 14:35:00,28.74,28.74,28.72,28.73,11500.0,22.3184,22.3184,22.3028,22.3106,11500.0
2014-03-03 14:40:00,28.73,28.74,28.72,28.74,18800.0,22.3106,22.3184,22.3028,22.3184,18800.0
2014-03-03 14:45:00,28.74,28.78,28.73,28.75,25200.0,22.3184,22.3494,22.3106,22.3261,25200.0
2014-03-03 14:50:00,28.75,28.77,28.74,28.76,24900.0,22.3261,22.3417,22.3184,22.3339,24900.0
2014-03-03 14:55:00,28.76,28.76,28.71,28.71,15800.0,22.3339,22.3339,22.2951,22.2951,15800.0
2014-03-03 15:00:00,28.7,28.72,28.69,28.69,31100.0,22.2873,22.3028,22.2795,22.2795,31100.0
2014-03-03 15:05:00,28.69,28.69,28.65,28.66,34600.0,22.2795,22.2795,22.2485,22.2562,34600.0
2014-03-03 15:10:00,28.65,28.65,28.61,28.61,27300.0,22.2485,22.2485,22.2174,22.2174,27300.0
2014-03-03 15:15:00,28.61,28.64,28.61,28.64,58500.0,22.2174,22.2407,22.2174,22.2407,58500.0
2014-03-03 15:20:00,28.64,28.66,28.63,28.66,21300.0,22.2407,22.2562,22.233,22.2562,21300.0
2014-03-03 15:25:00,28.66,28.67,28.58,28.63,70600.0,22.2562,22.264,22.1941,22.233,70600.0
2014-03-03 15:30:00,28.63,28.63,28.58,28.59,87400.0,22.233,22.233,22.1941,22.2019,87400.0
2014-03-03 15:35:00,28.58,28.62,28.58,28.62,64400.0,22.1941,22.2252,22.1941,22.2252,64400.0
2014-03-03 15:40:00,28.62,28.62,28.61,28.61,70700.0,22.2252,22.2252,22.2174,22.2174,70700.0
2014-03-03 15:45:00,28.62,28.65,28.61,28.62,152800.0,22.2252,22.2485,22.2174,22.2252,152800.0
2014-03-03 15:50:00,28.62,28.63,28.58,28.58,200000.0,22.2252,22.233,22.1941,22.1941,200000.0
2014-03-03 15:55:00,28.59,28.59,28.58,28.59,184600.0,22.2019,22.2019,22.1941,22.2019,184600.0
2014-03-04 09:30:00,28.84,28.88,28.78,28.8,44600.0,22.396,22.4271,22.3494,22.365,44600.0
2014-03-04 09:35:00,28.79,28.8,28.72,28.79,48700.0,22.3572,22.365,22.3028,22.3572,48700.0
2014-03-04 09:40:00,28.8,28.88,28.8,28.83,54900.0,22.365,22.4271,22.365,22.3883,54900.0
2014-03-04 09:45:00,28.84,28.87,28.82,28.82,59900.0,22.396,22.4193,22.3805,22.3805,59900.0
2014-03-04 09:50:00,28.83,28.87,28.82,28.86,73000.0,22.3883,22.4193,22.3805,22.4116,73000.0
2014-03-04 09:55:00,28.85,28.85,28.76,28.76,26000.0,22.4038,22.4038,22.3339,22.3339,26000.0
2014-03-04 10:00:00,28.76,28.8,28.76,28.78,49100.0,22.3339,22.365,22.3339,22.3494,49100.0
2014-03-04 10:05:00,28.78,28.82,28.76,28.82,34600.0,22.3494,22.3805,22.3339,22.3805,34600.0
2014-03-04 10:10:00,28.81,28.83,28.81,28.82,58000.0,22.3727,22.3883,22.3727,22.3805,58000.0
2014-03-04 10:15:00,28.82,28.85,28.78,28.81,65400.0,22.3805,22.4038,22.3494,22.3727,65400.0
2014-03-04 10:20:00,28.81,28.92,28.81,28.92,55700.0,22.3727,22.4582,22.3727,22.4582,55700.0
2014-03-04 10:25:00,28.92,28.95,28.84,28.85,33900.0,22.4582,22.4815,22.396,22.4038,33900.0
2014-03-04 10:30:00,28.84,28.89,28.84,28.89,15000.0,22.396,22.4349,22.396,22.4349,15000.0
2014-03-04 10:35:00,28.89,28.92,28.87,28.92,46700.0,22.4349,22.4582,22.4193,22.4582,46700.0
2014-03-04 10:40:00,28.92,29.02,28.92,29.02,53200.0,22.4582,22.5358,22.4582,22.5358,53200.0
2014-03-04 10:45:00,29.01,29.04,29.0,29.03,23400.0,22.528,22.5513,22.5203,22.5436,23400.0
2014-03-04 10:50:00,29.03,29.05,29.02,29.02,25300.0,22.5436,22.5591,22.5358,22.5358,25300.0
2014-03-04 10:55:00,29.01,29.05,29.01,29.05,22900.0,22.528,22.5591,22.528,22.5591,22900.0
2014-03-04 11:00:00,29.04,29.05,29.01,29.04,27700.0,22.5513,22.5591,22.528,22.5513,27700.0
2014-03-04 11:05:00,29.04,29.14,29.04,29.12,62800.0,22.5513,22.629,22.5513,22.6135,62800.0
2014-03-04 11:10:00,29.11,29.11,29.03,29.03,14500.0,22.6057,22.6057,22.5436,22.5436,14500.0
2014-03-04 11:15:00,29.03,29.08,29.03,29.03,23900.0,22.5436,22.5824,22.5436,22.5436,23900.0
2014-03-04 11:20:00,29.04,29.04,28.95,28.95,19400.0,22.5513,22.5513,22.4815,22.4815,19400.0
2014-03-04 11:25:00,28.95,28.98,28.94,28.97,21400.0,22.4815,22.5047,22.4737,22.497,21400.0
2014-03-04 11:30:00,28.97,29.0,28.96,28.98,79700.0,22.497,22.5203,22.4892,22.5047,79700.0
2014-03-04 11:35:00,28.97,28.99,28.93,28.96,69700.0,22.497,22.5125,22.4659,22.4892,69700.0
2014-03-04 11:40:00,28.97,29.0,28.96,29.0,29900.0,22.497,22.5203,22.4892,22.5203,29900.0
2014-03-04 11:45:00,29.0,29.0,28.99,29.0,4200.0,22.5203,22.5203,22.5125,22.5203,4200.0
2014-03-04 11:50:00,29.0,29.0,28.99,28.99,28100.0,22.5203,22.5203,22.5125,22.5125,28100.0
2014-03-04 11:55:00,28.99,29.0,28.95,28.95,36200.0,22.5125,22.5203,22.4815,22.4815,36200.0
2014-03-04 12:00:00,28.96,28.97,28.95,28.95,36200.0,22.4892,22.497,22.4815,22.4815,36200.0
2014-03-04 12:05:00,28.95,28.97,28.94,28.96,39000.0,22.4815,22.497,22.4737,22.4892,39000.0
2014-03-04 12:10:00,28.96,28.97,28.94,28.94,8100.0,22.4892,22.497,22.4737,22.4737,8100.0
2014-03-04 12:15:00,28.94,28.97,28.93,28.97,18800.0,22.4737,22.497,22.4659,22.497,18800.0
2014-03-04 12:20:00,28.97,28.97,28.92,28.92,9500.0,22.497,22.497,22.4582,22.4582,9500.0
2014-03-04 12:25:00,28.92,28.94,28.92,28.94,9800.0,22.4582,22.4737,22.4582,22.4737,9800.0
2014-03-04 12:30:00,28.94,28.94,28.91,28.93,11800.0,22.4737,22.4737,22.4504,22.4659,11800.0
2014-03-04 12:35:00,28.93,28.93,28.87,28.9,18400.0,22.4659,22.4659,22.4193,22.4426,18400.0
2014-03-04 12:40:00,28.9,28.91,28.88,28.89,5700.0,22.4426,22.4504,22.4271,22.4349,5700.0
2014-03-04 12:45:00,28.9,28.9,28.86,28.86,9100.0,22.4426,22.4426,22.4116,22.4116,9100.0
2014-03-04 12:50:00,28.86,28.88,28.84,28.84,15300.0,22.4116,22.4271,22.396,22.396,15300.0
2014-03-04 12:55:00,28.84,28.84,28.83,28.84,9500.0,22.396,22.396,22.3883,22.396,9500.0
2014-03-04 13:00:00,28.85,28.86,28.84,28.86,35500.0,22.4038,22.4116,22.396,22.4116,35500.0
2014-03-04 13:05:00,28.85,28.86,28.83,28.83,22500.0,22.4038,22.4116,22.3883,22.3883,22500.0
2014-03-04 13:10:00,28.83,28.86,28.83,28.85,31500.0,22.3883,22.4116,22.3883,22.4038,31500.0
2014-03-04 13:15:00,28.85,28.86,28.79,28.79,36900.0,22.4038,22.4116,22.3572,22.3572,36900.0
2014-03-04 13:20:00,28.8,28.82,28.79,28.82,36000.0,22.365,22.3805,22.3572,22.3805,36000.0
2014-03-04 13:25:00,28.82,28.84,28.82,28.82,25100.0,22.3805,22.396,22.3805,22.3805,25100.0
2014-03-04 13:30:00,28.83,28.83,28.81,28.81,11600.0,22.3883,22.3883,22.3727,22.3727,11600.0
2014-03-04 13:35:00,28.81,28.81,28.79,28.8,25300.0,22.3727,22.3727,22.3572,22.365,25300.0
2014-03-04 13:40:00,28.8,28.81,28.79,28.8,17600.0,22.365,22.3727,22.3572,22.365,17600.0
2014-03-04 13:45:00,28.8,28.8,28.76,28.78,28600.0,22.365,22.365,22.3339,22.3494,28600.0
2014-03-04 13:50:00,28.77,28.79,28.74,28.74,44000.0,22.3417,22.3572,22.3184,22.3184,44000.0
2014-03-04 13:55:00,28.75,28.76,28.72,28.73,31200.0,22.3261,22.3339,22.3028,22.3106,31200.0
2014-03-04 14:00:00,28.73,28.74,28.71,28.73,22300.0,22.3106,22.3184,22.2951,22.3106,22300.0
2014-03-04 14:05:00,28.73,28.73,28.69,28.73,20100.0,22.3106,22.3106,22.2795,22.3106,20100.0
2014-03-04 14:10:00,28.73,28.73,28.71,28.73,30400.0,22.3106,22.3106,22.2951,22.3106,30400.0
2014-03-04 14:15:00,28.73,28.74,28.67,28.67,13900.0,22.3106,22.3184,22.264,22.264,13900.0
2014-03-04 14:20:00,28.67,28.71,28.67,28.68,43500.0,22.264,22.2951,22.264,22.2718,43500.0
2014-03-04 14:25:00,28.67,28.67,28.64,28.65,27500.0,22.264,22.264,22.2407,22.2485,27500.0
2014-03-04 14:30:00,28.65,28.66,28.63,28.63,22600.0,22.2485,22.2562,22.233,22.233,22600.0
2014-03-04 14:35:00,28.63,28.64,28.57,28.58,106500.0,22.233,22.2407,22.1864,22.1941,106500.0
2014-03-04 14:40:00,28.58,28.61,28.58,28.59,20100.0,22.1941,22.2174,22.1941,22.2019,20100.0
2014-03-04 14:45:00,28.6,28.66,28.6,28.6,116900.0,22.2097,22.2562,22.2097,22.2097,116900.0
2014-03-04 14:50:00,28.61,28.66,28.6,28.66,87700.0,22.2174,22.2562,22.2097,22.2562,87700.0
2014-03-04 14:55:00,28.66,28.72,28.65,28.7,108800.0,22.2562,22.3028,22.2485,22.2873,108800.0
2014-03-04 15:00:00,28.71,28.74,28.7,28.73,61400.0,22.2951,22.3184,22.2873,22.3106,61400.0
2014-03-04 15:05:00,28.73,28.8,28.73,28.77,72800.0,22.3106,22.365,22.3106,22.3417,72800.0
2014-03-04 15:10:00,28.77,28.84,28.77,28.83,25200.0,22.3417,22.396,22.3417,22.3883,25200.0
2014-03-04 15:15:00,28.83,28.9,28.83,28.9,56900.0,22.3883,22.4426,22.3883,22.4426,56900.0
2014-03-04 15:20:00,28.89,28.95,28.87,28.9,93300.0,22.4349,22.4815,22.4193,22.4426,93300.0
2014-03-04 15:25:00,28.89,28.9,28.82,28.83,44400.0,22.4349,22.4426,22.3805,22.3883,44400.0
2014-03-04 15:30:00,28.83,28.85,28.81,28.85,40900.0,22.3883,22.4038,22.3727,22.4038,40900.0
2014-03-04 15:35:00,28.84,28.85,28.81,28.81,36400.0,22.396,22.4038,22.3727,22.3727,36400.0
2014-03-04 15:40:00,28.81,28.88,28.81,28.87,67700.0,22.3727,22.4271,22.3727,22.4193,67700.0
2014-03-04 15:45:00,28.87,28.89,28.86,28.86,56000.0,22.4193,22.4349,22.4116,22.4116,56000.0
2014-03-04 15:50:00,28.86,28.87,28.86,28.86,59000.0,22.4116,22.4193,22.4116,22.4116,59000.0
2014-03-04 15:55:00,28.87,28.87,28.84,28.85,146100.0,22.4193,22.4193,22.396,22.4038,146100.0
2014-03-05 09:30:00,28.89,28.89,28.77,28.81,29300.0,22.4349,22.4349,22.3417,22.3727,29300.0
2014-03-05 09:35:00,28.82,28.92,28.82,28.87,16600.0,22.3805,22.4582,22.3805,22.4193,16600.0
2014-03-05 09:40:00,28.85,28.9,28.83,28.87,23900.0,22.4038,22.4426,22.3883,22.4193,23900.0
2014-03-05 09:45:00,28.87,28.88,28.83,28.86,12600.0,22.4193,22.4271,22.3883,22.4116,12600.0
2014-03-05 09:50:00,28.86,28.87,28.83,28.84,13100.0,22.4116,22.4193,22.3883,22.396,13100.0
2014-03-05 09:55:00,28.85,28.86,28.77,28.78,17900.0,22.4038,22.4116,22.3417,22.3494,17900.0
2014-03-05 10:00:00,28.78,28.86,28.78,28.84,18700.0,22.3494,22.4116,22.3494,22.396,18700.0
2014-03-05 10:05:00,28.84,28.9,28.82,28.88,19800.0,22.396,22.4426,22.3805,22.4271,19800.0
2014-03-05 10:10:00,28.89,28.89,28.84,28.84,15700.0,22.4349,22.4349,22.396,22.396,15700.0
2014-03-05 10:15:00,28.85,28.85,28.78,28.79,28800.0,22.4038,22.4038,22.3494,22.3572,28800.0
2014-03-05 10:20:00,28.79,28.81,28.77,28.79,14900.0,22.3572,22.3727,22.3417,22.3572,14900.0
2014-03-05 10:25:00,28.8,28.9,28.79,28.89,69500.0,22.365,22.4426,22.3572,22.4349,69500.0
2014-03-05 10:30:00,28.89,28.91,28.89,28.9,24300.0,22.4349,22.4504,22.4349,22.4426,24300.0
2014-03-05 10:35:00,28.9,28.91,28.85,28.85,35200.0,22.4426,22.4504,22.4038,22.4038,35200.0
2014-03-05 10:40:00,28.86,28.92,28.85,28.9,43900.0,22.4116,22.4582,22.4038,22.4426,43900.0
2014-03-05 10:45:00,28.9,28.91,28.85,28.85,36600.0,22.4426,22.4504,22.4038,22.4038,36600.0
2014-03-05 10:50:00,28.86,28.87,28.83,28.84,21000.0,22.4116,22.4193,22.3883,22.396,21000.0
2014-03-05 10:55:00,28.84,28.91,28.84,28.9,18900.0,22.396,22.4504,22.396,22.4426,18900.0
2014-03-05 11:00:00,28.9,28.96,28.9,28.96,15800.0,22.4426,22.4892,22.4426,22.4892,15800.0
2014-03-05 11:05:00,28.95,28.96,28.93,28.93,15300.0,22.4815,22.4892,22.4659,22.4659,15300.0
2014-03-05 11:10:00,28.94,28.97,28.93,28.97,11200.0,22.4737,22.497,22.4659,22.497,11200.0
2014-03-05 11:15:00,28.97,28.98,28.92,28.94,76500.0,22.497,22.5047,22.4582,22.4737,76500.0
2014-03-05 11:20:00,28.93,28.95,28.93,28.95,14300.0,22.4659,22.4815,22.4659,22.4815,14300.0
2014-03-05 11:25:00,28.96,28.96,28.93,28.94,49500.0,22.4892,22.4892,22.4659,22.4737,49500.0
2014-03-05 11:30:00,28.94,28.96,28.94,28.95,9800.0,22.4737,22.4892,22.4737,22.4815,9800.0
2014-03-05 11:35:00,28.95,28.95,28.9,28.93,24800.0,22.4815,22.4815,22.4426,22.4659,24800.0
2014-03-05 11:40:00,28.93,28.94,28.89,28.9,11000.0,22.4659,22.4737,22.4349,22.4426,11000.0
2014-03-05 11:45:00,28.89,28.93,28.88,28.88,12100.0,22.4349,22.4659,22.4271,22.4271,12100.0
2014-03-05 11:50:00,28.88,28.89,28.87,28.88,7200.0,22.4271,22.4349,22.4193,22.4271,7200.0
2014-03-05 11:55:00,28.88,28.88,28.86,28.86,9200.0,22.4271,22.4271,22.4116,22.4116,9200.0
2014-03-05 12:00:00,28.87,28.87,28.85,28.86,9100.0,22.4193,22.4193,22.4038,22.4116,9100.0
2014-03-05 12:05:00,28.85,28.85,28.82,28.82,11500.0,22.4038,22.4038,22.3805,22.3805,11500.0
2014-03-05 12:10:00,28.82,28.82,28.76,28.76,13300.0,22.3805,22.3805,22.3339,22.3339,13300.0
2014-03-05 12:15:00,28.77,28.83,28.76,28.83,13400.0,22.3417,22.3883,22.3339,22.3883,13400.0
2014-03-05 12:20:00,28.82,28.82,28.78,28.79,39300.0,22.3805,22.3805,22.3494,22.3572,39300.0
2014-03-05 12:25:00,28.79,28.82,28.77,28.79,19900.0,22.3572,22.3805,22.3417,22.3572,19900.0
2014-03-05 12:30:00,28.79,28.79,28.77,28.77,4800.0,22.3572,22.3572,22.3417,22.3417,4800.0
2014-03-05 12:35:00,28.78,28.83,28.78,28.81,12200.0,22.3494,22.3883,22.3494,22.3727,12200.0
2014-03-05 12:40:00,28.81,28.81,28.78,28.78,9900.0,22.3727,22.3727,22.3494,22.3494,9900.0
2014-03-05 12:45:00,28.78,28.79,28.75,28.79,15100.0,22.3494,22.3572,22.3261,22.3572,15100.0
2014-03-05 12:50:00,28.79,28.79,28.78,28.78,2100.0,22.3572,22.3572,22.3494,22.3494,2100.0
2014-03-05 12:55:00,28.79,28.79,28.75,28.75,11200.0,22.3572,22.3572,22.3261,22.3261,11200.0
2014-03-05 13:00:00,28.74,28.75,28.73,28.75,10700.0,22.3184,22.3261,22.3106,22.3261,10700.0
2014-03-05 13:05:00,28.74,28.75,28.71,28.72,8600.0,22.3184,22.3261,22.2951,22.3028,8600.0
2014-03-05 13:10:00,28.71,28.72,28.71,28.71,6500.0,22.2951,22.3028,22.2951,22.2951,6500.0
2014-03-05 13:15:00,28.72,28.75,28.71,28.74,26600.0,22.3028,22.3261,22.2951,22.3184,26600.0
2014-03-05 13:20:00,28.74,28.77,28.74,28.77,13300.0,22.3184,22.3417,22.3184,22.3417,13300.0
2014-03-05 13:25:00,28.77,28.77,28.75,28.76,8200.0,22.3417,22.3417,22.3261,22.3339,8200.0
2014-03-05 13:30:00,28.76,28.76,28.75,28.76,4500.0,22.3339,22.3339,22.3261,22.3339,4500.0
2014-03-05 13:35:00,28.76,28.76,28.7,28.71,16000.0,22.3339,22.3339,22.2873,22.2951,16000.0
2014-03-05 13:40:00,28.7,28.71,28.69,28.69,9400.0,22.2873,22.2951,22.2795,22.2795,9400.0
2014-03-05 13:45:00,28.7,28.7,28.67,28.67,10100.0,22.2873,22.2873,22.264,22.264,10100.0
2014-03-05 13:50:00,28.67,28.69,28.66,28.69,23800.0,22.264,22.2795,22.2562,22.2795,23800.0
2014-03-05 13:55:00,28.69,28.75,28.69,28.74,39800.0,22.2795,22.3261,22.2795,22.3184,39800.0
2014-03-05 14:00:00,28.74,28.77,28.74,28.74,37800.0,22.3184,22.3417,22.3184,22.3184,37800.0
2014-03-05 14:05:00,28.74,28.74,28.73,28.73,4800.0,22.3184,22.3184,22.3106,22.3106,4800.0
2014-03-05 14:10:00,28.74,28.76,28.72,28.72,30400.0,22.3184,22.3339,22.3028,22.3028,30400.0
2014-03-05 14:15:00,28.72,28.74,28.7,28.72,36300.0,22.3028,22.3184,22.2873,22.3028,36300.0
2014-03-05 14:20:00,28.72,28.74,28.71,28.72,12200.0,22.3028,22.3184,22.2951,22.3028,12200.0
2014-03-05 14:25:00,28.71,28.72,28.7,28.71,6300.0,22.2951,22.3028,22.2873,22.2951,6300.0
2014-03-05 14:30:00,28.7,28.72,28.68,28.72,35800.0,22.2873,22.3028,22.2718,22.3028,35800.0
2014-03-05 14:35:00,28.72,28.76,28.71,28.74,96700.0,22.3028,22.3339,22.2951,22.3184,96700.0
2014-03-05 14:40:00,28.74,28.77,28.73,28.77,36900.0,22.3184,22.3417,22.3106,22.3417,36900.0
2014-03-05 14:45:00,28.76,28.8,28.76,28.8,14600.0,22.3339,22.365,22.3339,22.365,14600.0
2014-03-05 14:50:00,28.8,28.84,28.8,28.84,23500.0,22.365,22.396,22.365,22.396,23500.0
2014-03-05 14:55:00,28.84,28.85,28.83,28.85,34600.0,22.396,22.4038,22.3883,22.4038,34600.0
2014-03-05 15:00:00,28.85,28.85,28.84,28.84,35000.0,22.4038,22.4038,22.396,22.396,35000.0
2014-03-05 15:05:00,28.84,28.84,28.8,28.8,18800.0,22.396,22.396,22.365,22.365,18800.0
2014-03-05 15:10:00,28.8,28.83,28.8,28.83,19600.0,22.365,22.3883,22.365,22.3883,19600.0
2014-03-05 15:15:00,28.83,28.85,28.83,28.84,23300.0,22.3883,22.4038,22.3883,22.396,23300.0
2014-03-05 15:20:00,28.83,28.85,28.82,28.85,30700.0,22.3883,22.4038,22.3805,22.4038,30700.0
2014-03-05 15:25:00,28.85,28.86,28.83,28.85,22900.0,22.4038,22.4116,22.3883,22.4038,22900.0
2014-03-05 15:30:00,28.85,28.86,28.82,28.84,34400.0,22.4038,22.4116,22.3805,22.396,34400.0
2014-03-05 15:35:00,28.84,28.85,28.82,28.84,51200.0,22.396,22.4038,22.3805,22.396,51200.0
2014-03-05 15:40:00,28.84,28.84,28.81,28.84,38700.0,22.396,22.396,22.3727,22.396,38700.0
2014-03-05 15:45:00,28.83,28.87,28.83,28.86,60600.0,22.3883,22.4193,22.3883,22.4116,60600.0
2014-03-05 15:50:00,28.85,28.9,28.85,28.88,114700.0,22.4038,22.4426,22.4038,22.4271,114700.0
2014-03-05 15:55:00,28.88,28.9,28.86,28.86,114200.0,22.4271,22.4426,22.4116,22.4116,114200.0
2014-03-06 09:30:00,28.88,28.89,28.8,28.87,26600.0,22.4271,22.4349,22.365,22.4193,26600.0
2014-03-06 09:35:00,28.87,28.89,28.85,28.86,4200.0,22.4193,22.4349,22.4038,22.4116,4200.0
2014-03-06 09:40:00,28.86,28.92,28.85,28.9,26800.0,22.4116,22.4582,22.4038,22.4426,26800.0
2014-03-06 09:45:00,28.91,28.97,28.9,28.92,13900.0,22.4504,22.497,22.4426,22.4582,13900.0
2014-03-06 09:50:00,28.92,28.95,28.91,28.95,12800.0,22.4582,22.4815,22.4504,22.4815,12800.0
2014-03-06 09:55:00,28.96,29.02,28.93,29.02,51500.0,22.4892,22.5358,22.4659,22.5358,51500.0
2014-03-06 10:00:00,29.02,29.03,28.99,29.01,48300.0,22.5358,22.5436,22.5125,22.528,48300.0
2014-03-06 10:05:00,29.01,29.03,28.99,29.01,14400.0,22.528,22.5436,22.5125,22.528,14400.0
2014-03-06 10:10:00,29.01,29.02,28.95,28.98,24400.0,22.528,22.5358,22.4815,22.5047,24400.0
2014-03-06 10:15:00,28.97,29.01,28.95,29.0,75300.0,22.497,22.528,22.4815,22.5203,75300.0
2014-03-06 10:20:00,29.02,29.11,29.02,29.11,23700.0,22.5358,22.6057,22.5358,22.6057,23700.0
2014-03-06 10:25:00,29.1,29.17,29.1,29.1,34500.0,22.5979,22.6523,22.5979,22.5979,34500.0
2014-03-06 10:30:00,29.1,29.13,29.07,29.07,28000.0,22.5979,22.6212,22.5746,22.5746,28000.0
2014-03-06 10:35:00,29.07,29.07,28.99,29.0,12800.0,22.5746,22.5746,22.5125,22.5203,12800.0
2014-03-06 10:40:00,28.99,29.04,28.98,29.0,21200.0,22.5125,22.5513,22.5047,22.5203,21200.0
2014-03-06 10:45:00,29.0,29.01,28.98,29.0,19200.0,22.5203,22.528,22.5047,22.5203,19200.0
2014-03-06 10:50:00,29.0,29.01,28.99,29.01,17800.0,22.5203,22.528,22.5125,22.528,17800.0
2014-03-06 10:55:00,29.01,29.01,28.98,29.0,14200.0,22.528,22.528,22.5047,22.5203,14200.0
2014-03-06 11:00:00,29.01,29.02,28.99,29.0,28200.0,22.528,22.5358,22.5125,22.5203,28200.0
2014-03-06 11:05:00,29.0,29.02,28.99,28.99,14300.0,22.5203,22.5358,22.5125,22.5125,14300.0
2014-03-06 11:10:00,29.0,29.01,28.98,29.0,11000.0,22.5203,22.528,22.5047,22.5203,11000.0
2014-03-06 11:15:00,28.99,28.99,28.97,28.97,5800.0,22.5125,22.5125,22.497,22.497,5800.0
2014-03-06 11:20:00,28.98,29.01,28.98,29.0,23200.0,22.5047,22.528,22.5047,22.5203,23200.0
2014-03-06 11:25:00,29.01,29.01,28.96,28.99,8600.0,22.528,22.528,22.4892,22.5125,8600.0
2014-03-06 11:30:00,29.0,29.04,29.0,29.04,7100.0,22.5203,22.5513,22.5203,22.5513,7100.0
2014-03-06 11:35:00,29.04,29.05,28.99,29.01,11700.0,22.5513,22.5591,22.5125,22.528,11700.0
2014-03-06 11:40:00,29.01,29.02,28.99,29.02,12700.0,22.528,22.5358,22.5125,22.5358,12700.0
2014-03-06 11:45:00,29.02,29.05,29.02,29.05,6200.0,22.5358,22.5591,22.5358,22.5591,6200.0
2014-03-06 11:50:00,29.05,29.07,29.04,29.05,9000.0,22.5591,22.5746,22.5513,22.5591,9000.0
2014-03-06 11:55:00,29.05,29.06,29.01,29.02,7100.0,22.5591,22.5669,22.528,22.5358,7100.0
2014-03-06 12:00:00,29.02,29.03,28.99,29.0,12900.0,22.5358,22.5436,22.5125,22.5203,12900.0
2014-03-06 12:05:00,29.0,29.03,29.0,29.03,8100.0,22.5203,22.5436,22.5203,22.5436,8100.0
2014-03-06 12:10:00,29.03,29.03,28.97,28.98,6800.0,22.5436,22.5436,22.497,22.5047,6800.0
2014-03-06 12:15:00,28.98,28.98,28.93,28.94,11700.0,22.5047,22.5047,22.4659,22.4737,11700.0
2014-03-06 12:20:00,28.94,28.96,28.94,28.96,7500.0,22.4737,22.4892,22.4737,22.4892,7500.0
2014-03-06 12:25:00,28.96,28.96,28.92,28.93,28100.0,22.4892,22.4892,22.4582,22.4659,28100.0
2014-03-06 12:30:00,28.93,28.95,28.91,28.91,6600.0,22.4659,22.4815,22.4504,22.4504,6600.0
2014-03-06 12:35:00,28.9,28.9,28.86,28.88,9200.0,22.4426,22.4426,22.4116,22.4271,9200.0
2014-03-06 12:40:00,28.88,28.91,28.88,28.91,7500.0,22.4271,22.4504,22.4271,22.4504,7500.0
2014-03-06 12:45:00,28.9,28.91,28.88,28.91,6700.0,22.4426,22.4504,22.4271,22.4504,6700.0
2014-03-06 12:50:00,28.91,28.91,28.89,28.9,7600.0,22.4504,22.4504,22.4349,22.4426,7600.0
2014-03-06 12:55:00,28.9,28.92,28.89,28.89,10000.0,22.4426,22.4582,22.4349,22.4349,10000.0
2014-03-06 13:00:00,28.89,28.92,28.88,28.91,31500.0,22.4349,22.4582,22.4271,22.4504,31500.0
2014-03-06 13:05:00,28.92,28.96,28.92,28.94,17900.0,22.4582,22.4892,22.4582,22.4737,17900.0
2014-03-06 13:10:00,28.95,28.95,28.89,28.9,15700.0,22.4815,22.4815,22.4349,22.4426,15700.0
2014-03-06 13:15:00,28.9,28.92,28.85,28.85,21300.0,22.4426,22.4582,22.4038,22.4038,21300.0
2014-03-06 13:20:00,28.85,28.91,28.84,28.91,21700.0,22.4038,22.4504,22.396,22.4504,21700.0
2014-03-06 13:25:00,28.9,28.95,28.9,28.92,14500.0,22.4426,22.4815,22.4426,22.4582,14500.0
2014-03-06 13:30:00,28.92,28.94,28.91,28.93,12000.0,22.4582,22.4737,22.4504,22.4659,12000.0
2014-03-06 13:35:00,28.93,28.95,28.92,28.94,62400.0,22.4659,22.4815,22.4582,22.4737,62400.0
2014-03-06 13:40:00,28.94,28.96,28.9,28.96,25600.0,22.4737,22.4892,22.4426,22.4892,25600.0
2014-03-06 13:45:00,28.95,28.96,28.92,28.94,23800.0,22.4815,22.4892,22.4582,22.4737,23800.0
2014-03-06 13:50:00,28.95,28.98,28.95,28.97,22800.0,22.4815,22.5047,22.4815,22.497,22800.0
2014-03-06 13:55:00,28.98,29.0,28.96,28.97,63700.0,22.5047,22.5203,22.4892,22.497,63700.0
2014-03-06 14:00:00,28.97,28.97,28.94,28.95,56000.0,22.497,22.497,22.4737,22.4815,56000.0
2014-03-06 14:05:00,28.95,28.97,28.91,28.93,12300.0,22.4815,22.497,22.4504,22.4659,12300.0
2014-03-06 14:10:00,28.93,28.96,28.92,28.94,8400.0,22.4659,22.4892,22.4582,22.4737,8400.0
2014-03-06 14:15:00,28.94,28.94,28.89,28.92,15400.0,22.4737,22.4737,22.4349,22.4582,15400.0
2014-03-06 14:20:00,28.92,28.93,28.9,28.91,24200.0,22.4582,22.4659,22.4426,22.4504,24200.0
2014-03-06 14:25:00,28.9,28.93,28.9,28.93,14400.0,22.4426,22.4659,22.4426,22.4659,14400.0
2014-03-06 14:30:00,28.93,28.94,28.93,28.93,4400.0,22.4659,22.4737,22.4659,22.4659,4400.0
2014-03-06 14:35:00,28.93,28.93,28.89,28.89,10000.0,22.4659,22.4659,22.4349,22.4349,10000.0
2014-03-06 14:40:00,28.9,28.93,28.9,28.92,8600.0,22.4426,22.4659,22.4426,22.4582,8600.0
2014-03-06 14:45:00,28.91,28.94,28.91,28.92,8700.0,22.4504,22.4737,22.4504,22.4582,8700.0
2014-03-06 14:50:00,28.91,28.92,28.88,28.89,21100.0,22.4504,22.4582,22.4271,22.4349,21100.0
2014-03-06 14:55:00,28.9,28.92,28.9,28.91,41800.0,22.4426,22.4582,22.4426,22.4504,41800.0
2014-03-06 15:00:00,28.92,28.94,28.91,28.92,63500.0,22.4582,22.4737,22.4504,22.4582,63500.0
2014-03-06 15:05:00,28.92,28.92,28.88,28.89,26800.0,22.4582,22.4582,22.4271,22.4349,26800.0
2014-03-06 15:10:00,28.88,28.91,28.88,28.89,28400.0,22.4271,22.4504,22.4271,22.4349,28400.0
2014-03-06 15:15:00,28.89,28.9,28.89,28.89,28100.0,22.4349,22.4426,22.4349,22.4349,28100.0
2014-03-06 15:20:00,28.89,28.91,28.89,28.89,17900.0,22.4349,22.4504,22.4349,22.4349,17900.0
2014-03-06 15:25:00,28.9,28.9,28.88,28.88,16500.0,22.4426,22.4426,22.4271,22.4271,16500.0
2014-03-06 15:30:00,28.88,28.89,28.87,28.88,60300.0,22.4271,22.4349,22.4193,22.4271,60300.0
2014-03-06 15:35:00,28.88,28.88,28.86,28.86,28000.0,22.4271,22.4271,22.4116,22.4116,28000.0
2014-03-06 15:40:00,28.86,28.87,28.83,28.84,35900.0,22.4116,22.4193,22.3883,22.396,35900.0
2014-03-06 15:45:00,28.84,28.84,28.78,28.78,124000.0,22.396,22.396,22.3494,22.3494,124000.0
2014-03-06 15:50:00,28.79,28.8,28.76,28.76,187400.0,22.3572,22.365,22.3339,22.3339,187400.0
2014-03-06 15:55:00,28.77,28.78,28.74,28.77,266300.0,22.3417,22.3494,22.3184,22.3417,266300.0
2014-03-07 09:30:00,28.83,28.86,28.71,28.71,72700.0,22.3883,22.4116,22.2951,22.2951,72700.0
2014-03-07 09:35:00,28.71,28.74,28.59,28.63,50000.0,22.2951,22.3184,22.2019,22.233,50000.0
2014-03-07 09:40:00,28.63,28.65,28.54,28.56,43200.0,22.233,22.2485,22.1631,22.1786,43200.0
2014-03-07 09:45:00,28.57,28.57,28.5,28.5,20800.0,22.1864,22.1864,22.132,22.132,20800.0
2014-03-07 09:50:00,28.5,28.54,28.43,28.51,34200.0,22.132,22.1631,22.0776,22.1398,34200.0
2014-03-07 09:55:00,28.51,28.52,28.47,28.5,68100.0,22.1398,22.1475,22.1087,22.132,68100.0
2014-03-07 10:00:00,28.5,28.55,28.47,28.47,22300.0,22.132,22.1708,22.1087,22.1087,22300.0
2014-03-07 10:05:00,28.48,28.54,28.46,28.53,16800.0,22.1165,22.1631,22.1009,22.1553,16800.0
2014-03-07 10:10:00,28.52,28.52,28.44,28.47,24100.0,22.1475,22.1475,22.0854,22.1087,24100.0
2014-03-07 10:15:00,28.47,28.5,28.46,28.49,19000.0,22.1087,22.132,22.1009,22.1242,19000.0
2014-03-07 10:20:00,28.49,28.52,28.48,28.49,59500.0,22.1242,22.1475,22.1165,22.1242,59500.0
2014-03-07 10:25:00,28.49,28.51,28.48,28.5,79500.0,22.1242,22.1398,22.1165,22.132,79500.0
2014-03-07 10:30:00,28.5,28.53,28.48,28.51,47000.0,22.132,22.1553,22.1165,22.1398,47000.0
2014-03-07 10:35:00,28.51,28.52,28.5,28.51,41800.0,22.1398,22.1475,22.132,22.1398,41800.0
2014-03-07 10:40:00,28.51,28.54,28.5,28.51,33300.0,22.1398,22.1631,22.132,22.1398,33300.0
2014-03-07 10:45:00,28.52,28.54,28.46,28.52,25200.0,22.1475,22.1631,22.1009,22.1475,25200.0
2014-03-07 10:50:00,28.52,28.52,28.5,28.52,14300.0,22.1475,22.1475,22.132,22.1475,14300.0
2014-03-07 10:55:00,28.52,28.53,28.51,28.52,40200.0,22.1475,22.1553,22.1398,22.1475,40200.0
2014-03-07 11:00:00,28.52,28.52,28.49,28.5,49100.0,22.1475,22.1475,22.1242,22.132,49100.0
2014-03-07 11:05:00,28.5,28.6,28.5,28.57,131800.0,22.132,22.2097,22.132,22.1864,131800.0
2014-03-07 11:10:00,28.56,28.57,28.53,28.57,30100.0,22.1786,22.1864,22.1553,22.1864,30100.0
2014-03-07 11:15:00,28.57,28.59,28.55,28.58,23000.0,22.1864,22.2019,22.1708,22.1941,23000.0
2014-03-07 11:20:00,28.58,28.63,28.57,28.61,60300.0,22.1941,22.233,22.1864,22.2174,60300.0
2014-03-07 11:25:00,28.61,28.61,28.57,28.59,10800.0,22.2174,22.2174,22.1864,22.2019,10800.0
2014-03-07 11:30:00,28.59,28.6,28.58,28.58,9100.0,22.2019,22.2097,22.1941,22.1941,9100.0
2014-03-07 11:35:00,28.59,28.62,28.59,28.62,15800.0,22.2019,22.2252,22.2019,22.2252,15800.0
2014-03-07 11:40:00,28.62,28.7,28.61,28.7,123300.0,22.2252,22.2873,22.2174,22.2873,123300.0
2014-03-07 11:45:00,28.7,28.74,28.67,28.67,45900.0,22.2873,22.3184,22.264,22.264,45900.0
2014-03-07 11:50:00,28.68,28.68,28.6,28.6,25700.0,22.2718,22.2718,22.2097,22.2097,25700.0
2014-03-07 11:55:00,28.6,28.66,28.6,28.64,102400.0,22.2097,22.2562,22.2097,22.2407,102400.0
2014-03-07 12:00:00,28.64,28.66,28.63,28.65,32100.0,22.2407,22.2562,22.233,22.2485,32100.0
2014-03-07 12:05:00,28.64,28.67,28.64,28.67,19600.0,22.2407,22.264,22.2407,22.264,19600.0
2014-03-07 12:10:00,28.66,28.67,28.66,28.67,6100.0,22.2562,22.264,22.2562,22.264,6100.0
2014-03-07 12:15:00,28.66,28.67,28.61,28.63,29100.0,22.2562,22.264,22.2174,22.233,29100.0
2014-03-07 12:20:00,28.62,28.7,28.62,28.69,17900.0,22.2252,22.2873,22.2252,22.2795,17900.0
2014-03-07 12:25:00,28.69,28.69,28.64,28.65,24400.0,22.2795,22.2795,22.2407,22.2485,24400.0
2014-03-07 12:30:00,28.65,28.66,28.63,28.64,16400.0,22.2485,22.2562,22.233,22.2407,16400.0
2014-03-07 12:35:00,28.63,28.64,28.6,28.62,14400.0,22.233,22.2407,22.2097,22.2252,14400.0
2014-03-07 12:40:00,28.62,28.62,28.6,28.61,5600.0,22.2252,22.2252,22.2097,22.2174,5600.0
2014-03-07 12:45:00,28.61,28.64,28.6,28.64,26600.0,22.2174,22.2407,22.2097,22.2407,26600.0
2014-03-07 12:50:00,28.63,28.69,28.63,28.68,26000.0,22.233,22.2795,22.233,22.2718,26000.0
2014-03-07 12:55:00,28.69,28.69,28.67,28.68,7000.0,22.2795,22.2795,22.264,22.2718,7000.0
2014-03-07 13:00:00,28.68,28.71,28.67,28.7,23400.0,22.2718,22.2951,22.264,22.2873,23400.0
2014-03-07 13:05:00,28.71,28.71,28.7,28.71,16300.0,22.2951,22.2951,22.2873,22.2951,16300.0
2014-03-07 13:10:00,28.71,28.74,28.7,28.73,12200.0,22.2951,22.3184,22.2873,22.3106,12200.0
2014-03-07 13:15:00,28.73,28.74,28.69,28.7,39300.0,22.3106,22.3184,22.2795,22.2873,39300.0
2014-03-07 13:20:00,28.7,28.71,28.7,28.7,112100.0,22.2873,22.2951,22.2873,22.2873,112100.0
2014-03-07 13:25:00,28.7,28.7,28.65,28.65,13700.0,22.2873,22.2873,22.2485,22.2485,13700.0
2014-03-07 13:30:00,28.65,28.66,28.65,28.66,10400.0,22.2485,22.2562,22.2485,22.2562,10400.0
2014-03-07 13:35:00,28.66,28.66,28.6,28.6,11000.0,22.2562,22.2562,22.2097,22.2097,11000.0
2014-03-07 13:40:00,28.61,28.64,28.61,28.64,13500.0,22.2174,22.2407,22.2174,22.2407,13500.0
2014-03-07 13:45:00,28.64,28.65,28.64,28.65,3700.0,22.2407,22.2485,22.2407,22.2485,3700.0
2014-03-07 13:50:00,28.64,28.65,28.63,28.65,13800.0,22.2407,22.2485,22.233,22.2485,13800.0
2014-03-07 13:55:00,28.65,28.66,28.65,28.65,14700.0,22.2485,22.2562,22.2485,22.2485,14700.0
2014-03-07 14:00:00,28.65,28.68,28.63,28.67,39600.0,22.2485,22.2718,22.233,22.264,39600.0
2014-03-07 14:05:00,28.68,28.69,28.66,28.68,16800.0,22.2718,22.2795,22.2562,22.2718,16800.0
2014-03-07 14:10:00,28.67,28.69,28.66,28.68,17200.0,22.264,22.2795,22.2562,22.2718,17200.0
2014-03-07 14:15:00,28.68,28.68,28.64,28.65,10500.0,22.2718,22.2718,22.2407,22.2485,10500.0
2014-03-07 14:20:00,28.64,28.69,28.64,28.69,25300.0,22.2407,22.2795,22.2407,22.2795,25300.0
2014-03-07 14:25:00,28.69,28.7,28.66,28.7,18700.0,22.2795,22.2873,22.2562,22.2873,18700.0
2014-03-07 14:30:00,28.7,28.7,28.69,28.7,15000.0,22.2873,22.2873,22.2795,22.2873,15000.0
2014-03-07 14:35:00,28.7,28.7,28.67,28.67,54400.0,22.2873,22.2873,22.264,22.264,54400.0
2014-03-07 14:40:00,28.67,28.68,28.66,28.68,66600.0,22.264,22.2718,22.2562,22.2718,66600.0
2014-03-07 14:45:00,28.68,28.7,28.67,28.7,29700.0,22.2718,22.2873,22.264,22.2873,29700.0
2014-03-07 14:50:00,28.7,28.7,28.69,28.7,38300.0,22.2873,22.2873,22.2795,22.2873,38300.0
2014-03-07 14:55:00,28.7,28.7,28.69,28.7,35500.0,22.2873,22.2873,22.2795,22.2873,35500.0
2014-03-07 15:00:00,28.7,28.73,28.69,28.7,96400.0,22.2873,22.3106,22.2795,22.2873,96400.0
2014-03-07 15:05:00,28.69,28.71,28.69,28.71,28400.0,22.2795,22.2951,22.2795,22.2951,28400.0
2014-03-07 15:10:00,28.71,28.72,28.7,28.72,21300.0,22.2951,22.3028,22.2873,22.3028,21300.0
2014-03-07 15:15:00,28.72,28.74,28.7,28.71,53900.0,22.3028,22.3184,22.2873,22.2951,53900.0
2014-03-07 15:20:00,28.71,28.75,28.71,28.71,77400.0,22.2951,22.3261,22.2951,22.2951,77400.0
2014-03-07 15:25:00,28.72,28.72,28.68,28.69,64300.0,22.3028,22.3028,22.2718,22.2795,64300.0
2014-03-07 15:30:00,28.68,28.71,28.65,28.65,55100.0,22.2718,22.2951,22.2485,22.2485,55100.0
2014-03-07 15:35:00,28.65,28.65,28.62,28.65,121400.0,22.2485,22.2485,22.2252,22.2485,121400.0
2014-03-07 15:40:00,28.65,28.69,28.64,28.67,63000.0,22.2485,22.2795,22.2407,22.264,63000.0
2014-03-07 15:45:00,28.67,28.68,28.62,28.64,66600.0,22.264,22.2718,22.2252,22.2407,66600.0
2014-03-07 15:50:00,28.64,28.67,28.62,28.67,140500.0,22.2407,22.264,22.2252,22.264,140500.0
2014-03-07 15:55:00,28.67,28.7,28.65,28.7,157200.0,22.264,22.2873,22.2485,22.2873,157200.0
2014-03-10 09:30:00,28.72,28.8,28.7,28.78,48100.0,22.3028,22.365,22.2873,22.3494,48100.0
2014-03-10 09:35:00,28.78,28.91,28.7,28.8,104200.0,22.3494,22.4504,22.2873,22.365,104200.0
2014-03-10 09:40:00,28.79,28.91,28.77,28.91,30800.0,22.3572,22.4504,22.3417,22.4504,30800.0
2014-03-10 09:45:00,28.91,28.92,28.86,28.88,19300.0,22.4504,22.4582,22.4116,22.4271,19300.0
2014-03-10 09:50:00,28.89,28.91,28.85,28.87,30700.0,22.4349,22.4504,22.4038,22.4193,30700.0
2014-03-10 09:55:00,28.88,28.89,28.82,28.83,31800.0,22.4271,22.4349,22.3805,22.3883,31800.0
2014-03-10 10:00:00,28.81,28.84,28.79,28.84,12700.0,22.3727,22.396,22.3572,22.396,12700.0
2014-03-10 10:05:00,28.84,28.84,28.78,28.82,18300.0,22.396,22.396,22.3494,22.3805,18300.0
2014-03-10 10:10:00,28.81,28.81,28.75,28.79,53500.0,22.3727,22.3727,22.3261,22.3572,53500.0
2014-03-10 10:15:00,28.79,28.81,28.76,28.77,14500.0,22.3572,22.3727,22.3339,22.3417,14500.0
2014-03-10 10:20:00,28.77,28.78,28.75,28.77,3900.0,22.3417,22.3494,22.3261,22.3417,3900.0
2014-03-10 10:25:00,28.78,28.78,28.74,28.75,99600.0,22.3494,22.3494,22.3184,22.3261,99600.0
2014-03-10 10:30:00,28.75,28.8,28.74,28.79,24100.0,22.3261,22.365,22.3184,22.3572,24100.0
2014-03-10 10:35:00,28.8,28.84,28.77,28.78,29300.0,22.365,22.396,22.3417,22.3494,29300.0
2014-03-10 10:40:00,28.78,28.8,28.75,28.78,22800.0,22.3494,22.365,22.3261,22.3494,22800.0
2014-03-10 10:45:00,28.79,28.82,28.77,28.81,20300.0,22.3572,22.3805,22.3417,22.3727,20300.0
2014-03-10 10:50:00,28.81,28.81,28.76,28.77,28200.0,22.3727,22.3727,22.3339,22.3417,28200.0
2014-03-10 10:55:00,28.77,28.78,28.74,28.77,66800.0,22.3417,22.3494,22.3184,22.3417,66800.0
2014-03-10 11:00:00,28.76,28.77,28.75,28.76,36600.0,22.3339,22.3417,22.3261,22.3339,36600.0
2014-03-10 11:05:00,28.75,28.81,28.75,28.81,37500.0,22.3261,22.3727,22.3261,22.3727,37500.0
2014-03-10 11:10:00,28.8,28.85,28.8,28.82,19100.0,22.365,22.4038,22.365,22.3805,19100.0
2014-03-10 11:15:00,28.82,28.83,28.8,28.8,6700.0,22.3805,22.3883,22.365,22.365,6700.0
2014-03-10 11:20:00,28.8,28.82,28.79,28.81,20200.0,22.365,22.3805,22.3572,22.3727,20200.0
2014-03-10 11:25:00,28.82,28.84,28.8,28.81,16900.0,22.3805,22.396,22.365,22.3727,16900.0
2014-03-10 11:30:00,28.81,28.81,28.78,28.8,29000.0,22.3727,22.3727,22.3494,22.365,29000.0
2014-03-10 11:35:00,28.8,28.83,28.8,28.82,11200.0,22.365,22.3883,22.365,22.3805,11200.0
2014-03-10 11:40:00,28.83,28.83,28.78,28.78,20900.0,22.3883,22.3883,22.3494,22.3494,20900.0
2014-03-10 11:45:00,28.79,28.79,28.75,28.76,15200.0,22.3572,22.3572,22.3261,22.3339,15200.0
2014-03-10 11:50:00,28.77,28.77,28.73,28.74,20700.0,22.3417,22.3417,22.3106,22.3184,20700.0
2014-03-10 11:55:00,28.74,28.76,28.72,28.75,23100.0,22.3184,22.3339,22.3028,22.3261,23100.0
2014-03-10 12:00:00,28.75,28.77,28.74,28.75,12700.0,22.3261,22.3417,22.3184,22.3261,12700.0
2014-03-10 12:05:00,28.76,28.76,28.73,28.76,10700.0,22.3339,22.3339,22.3106,22.3339,10700.0
2014-03-10 12:10:00,28.76,28.76,28.7,28.76,29100.0,22.3339,22.3339,22.2873,22.3339,29100.0
2014-03-10 12:15:00,28.76,28.78,28.75,28.77,6700.0,22.3339,22.3494,22.3261,22.3417,6700.0
2014-03-10 12:20:00,28.77,28.79,28.76,28.79,15600.0,22.3417,22.3572,22.3339,22.3572,15600.0
2014-03-10 12:25:00,28.79,28.82,28.78,28.82,14700.0,22.3572,22.3805,22.3494,22.3805,14700.0
2014-03-10 12:30:00,28.82,28.82,28.8,28.8,5000.0,22.3805,22.3805,22.365,22.365,5000.0
2014-03-10 12:35:00,28.81,28.81,28.78,28.79,22700.0,22.3727,22.3727,22.3494,22.3572,22700.0
2014-03-10 12:40:00,28.79,28.82,28.77,28.79,26000.0,22.3572,22.3805,22.3417,22.3572,26000.0
2014-03-10 12:45:00,28.8,28.81,28.79,28.79,9600.0,22.365,22.3727,22.3572,22.3572,9600.0
2014-03-10 12:50:00,28.79,28.82,28.77,28.81,48700.0,22.3572,22.3805,22.3417,22.3727,48700.0
2014-03-10 12:55:00,28.8,28.88,28.79,28.88,29100.0,22.365,22.4271,22.3572,22.4271,29100.0
2014-03-10 13:00:00,28.87,28.89,28.86,28.87,18200.0,22.4193,22.4349,22.4116,22.4193,18200.0
2014-03-10 13:05:00,28.87,28.91,28.85,28.87,44000.0,22.4193,22.4504,22.4038,22.4193,44000.0
2014-03-10 13:10:00,28.87,28.87,28.85,28.87,13100.0,22.4193,22.4193,22.4038,22.4193,13100.0
2014-03-10 13:15:00,28.86,28.89,28.85,28.88,12700.0,22.4116,22.4349,22.4038,22.4271,12700.0
2014-03-10 13:20:00,28.88,28.92,28.87,28.92,27400.0,22.4271,22.4582,22.4193,22.4582,27400.0
2014-03-10 13:25:00,28.91,28.93,28.9,28.9,29800.0,22.4504,22.4659,22.4426,22.4426,29800.0
2014-03-10 13:30:00,28.89,28.9,28.88,28.9,22700.0,22.4349,22.4426,22.4271,22.4426,22700.0
2014-03-10 13:35:00,28.9,28.92,28.88,28.92,22800.0,22.4426,22.4582,22.4271,22.4582,22800.0
2014-03-10 13:40:00,28.92,28.95,28.91,28.95,16800.0,22.4582,22.4815,22.4504,22.4815,16800.0
2014-03-10 13:45:00,28.95,28.96,28.92,28.96,21900.0,22.4815,22.4892,22.4582,22.4892,21900.0
2014-03-10 13:50:00,28.96,29.0,28.95,29.0,36600.0,22.4892,22.5203,22.4815,22.5203,36600.0
2014-03-10 13:55:00,29.0,29.02,29.0,29.0,16600.0,22.5203,22.5358,22.5203,22.5203,16600.0
2014-03-10 14:00:00,29.0,29.02,28.98,29.01,49800.0,22.5203,22.5358,22.5047,22.528,49800.0
2014-03-10 14:05:00,29.01,29.02,29.0,29.02,17700.0,22.528,22.5358,22.5203,22.5358,17700.0
2014-03-10 14:10:00,29.01,29.06,29.01,29.06,23400.0,22.528,22.5669,22.528,22.5669,23400.0
2014-03-10 14:15:00,29.07,29.07,29.02,29.02,15400.0,22.5746,22.5746,22.5358,22.5358,15400.0
2014-03-10 14:20:00,29.02,29.03,28.98,29.0,45900.0,22.5358,22.5436,22.5047,22.5203,45900.0
2014-03-10 14:25:00,29.0,29.0,28.99,29.0,19500.0,22.5203,22.5203,22.5125,22.5203,19500.0
2014-03-10 14:30:00,29.0,29.01,28.97,29.01,52300.0,22.5203,22.528,22.497,22.528,52300.0
2014-03-10 14:35:00,29.02,29.03,29.02,29.03,13400.0,22.5358,22.5436,22.5358,22.5436,13400.0
2014-03-10 14:40:00,29.03,29.05,29.02,29.03,17000.0,22.5436,22.5591,22.5358,22.5436,17000.0
2014-03-10 14:45:00,29.04,29.09,29.03,29.09,40700.0,22.5513,22.5902,22.5436,22.5902,40700.0
2014-03-10 14:50:00,29.08,29.1,29.07,29.08,21900.0,22.5824,22.5979,22.5746,22.5824,21900.0
2014-03-10 14:55:00,29.08,29.09,29.07,29.07,17400.0,22.5824,22.5902,22.5746,22.5746,17400.0
2014-03-10 15:00:00,29.07,29.08,29.04,29.05,28500.0,22.5746,22.5824,22.5513,22.5591,28500.0
2014-03-10 15:05:00,29.06,29.06,29.0,29.04,20200.0,22.5669,22.5669,22.5203,22.5513,20200.0
2014-03-10 15:10:00,29.03,29.04,29.01,29.02,26300.0,22.5436,22.5513,22.528,22.5358,26300.0
2014-03-10 15:15:00,29.01,29.03,29.0,29.02,26100.0,22.528,22.5436,22.5203,22.5358,26100.0
2014-03-10 15:20:00,29.01,29.04,29.01,29.04,10800.0,22.528,22.5513,22.528,22.5513,10800.0
2014-03-10 15:25:00,29.04,29.06,29.01,29.02,27400.0,22.5513,22.5669,22.528,22.5358,27400.0
2014-03-10 15:30:00,29.03,29.04,29.0,29.03,16400.0,22.5436,22.5513,22.5203,22.5436,16400.0
2014-03-10 15:35:00,29.03,29.05,28.99,29.01,72300.0,22.5436,22.5591,22.5125,22.528,72300.0
2014-03-10 15:40:00,29.02,29.05,29.01,29.01,64000.0,22.5358,22.5591,22.528,22.528,64000.0
2014-03-10 15:45:00,29.01,29.05,29.0,29.01,82700.0,22.528,22.5591,22.5203,22.528,82700.0
2014-03-10 15:50:00,29.01,29.03,28.99,29.0,125500.0,22.528,22.5436,22.5125,22.5203,125500.0
2014-03-10 15:55:00,28.99,29.03,28.98,29.01,293200.0,22.5125,22.5436,22.5047,22.528,293200.0
2014-03-11 09:30:00,29.0,29.09,28.92,28.98,29600.0,22.5203,22.5902,22.4582,22.5047,29600.0
2014-03-11 09:35:00,28.98,29.03,28.88,28.88,5900.0,22.5047,22.5436,22.4271,22.4271,5900.0
2014-03-11 09:40:00,28.89,28.96,28.88,28.93,24400.0,22.4349,22.4892,22.4271,22.4659,24400.0
2014-03-11 09:45:00,28.92,28.92,28.84,28.87,13500.0,22.4582,22.4582,22.396,22.4193,13500.0
2014-03-11 09:50:00,28.88,28.91,28.86,28.91,120900.0,22.4271,22.4504,22.4116,22.4504,120900.0
2014-03-11 09:55:00,28.91,28.95,28.9,28.95,13100.0,22.4504,22.4815,22.4426,22.4815,13100.0
2014-03-11 10:00:00,28.95,28.97,28.91,28.96,29800.0,22.4815,22.497,22.4504,22.4892,29800.0
2014-03-11 10:05:00,28.97,29.05,28.95,29.02,20400.0,22.497,22.5591,22.4815,22.5358,20400.0
2014-03-11 10:10:00,29.01,29.07,29.01,29.07,10100.0,22.528,22.5746,22.528,22.5746,10100.0
2014-03-11 10:15:00,29.07,29.14,29.07,29.14,72800.0,22.5746,22.629,22.5746,22.629,72800.0
2014-03-11 10:20:00,29.15,29.18,29.13,29.18,101800.0,22.6368,22.6601,22.6212,22.6601,101800.0
2014-03-11 10:25:00,29.18,29.3,29.17,29.27,89900.0,22.6601,22.7532,22.6523,22.7299,89900.0
2014-03-11 10:30:00,29.26,29.32,29.23,29.32,97400.0,22.7222,22.7688,22.6989,22.7688,97400.0
2014-03-11 10:35:00,29.33,29.36,29.29,29.29,76900.0,22.7765,22.7998,22.7455,22.7455,76900.0
2014-03-11 10:40:00,29.3,29.3,29.28,29.29,22400.0,22.7532,22.7532,22.7377,22.7455,22400.0
2014-03-11 10:45:00,29.3,29.41,29.29,29.41,49500.0,22.7532,22.8387,22.7455,22.8387,49500.0
2014-03-11 10:50:00,29.4,29.44,29.37,29.41,26300.0,22.8309,22.862,22.8076,22.8387,26300.0
2014-03-11 10:55:00,29.42,29.47,29.4,29.46,45700.0,22.8464,22.8853,22.8309,22.8775,45700.0
2014-03-11 11:00:00,29.46,29.55,29.46,29.51,85700.0,22.8775,22.9474,22.8775,22.9163,85700.0
2014-03-11 11:05:00,29.51,29.53,29.48,29.48,21600.0,22.9163,22.9319,22.893,22.893,21600.0
2014-03-11 11:10:00,29.48,29.5,29.47,29.5,19500.0,22.893,22.9086,22.8853,22.9086,19500.0
2014-03-11 11:15:00,29.48,29.5,29.47,29.47,41400.0,22.893,22.9086,22.8853,22.8853,41400.0
2014-03-11 11:20:00,29.47,29.47,29.39,29.4,19300.0,22.8853,22.8853,22.8231,22.8309,19300.0
2014-03-11 11:25:00,29.4,29.41,29.38,29.38,20300.0,22.8309,22.8387,22.8154,22.8154,20300.0
2014-03-11 11:30:00,29.39,29.43,29.37,29.42,21800.0,22.8231,22.8542,22.8076,22.8464,21800.0
2014-03-11 11:35:00,29.41,29.42,29.38,29.39,22100.0,22.8387,22.8464,22.8154,22.8231,22100.0
2014-03-11 11:40:00,29.4,29.42,29.37,29.4,50200.0,22.8309,22.8464,22.8076,22.8309,50200.0
2014-03-11 11:45:00,29.39,29.4,29.33,29.33,25500.0,22.8231,22.8309,22.7765,22.7765,25500.0
2014-03-11 11:50:00,29.33,29.4,29.33,29.39,35300.0,22.7765,22.8309,22.7765,22.8231,35300.0
2014-03-11 11:55:00,29.39,29.43,29.39,29.42,46300.0,22.8231,22.8542,22.8231,22.8464,46300.0
2014-03-11 12:00:00,29.42,29.42,29.4,29.41,14200.0,22.8464,22.8464,22.8309,22.8387,14200.0
2014-03-11 12:05:00,29.4,29.44,29.35,29.35,31800.0,22.8309,22.862,22.7921,22.7921,31800.0
2014-03-11 12:10:00,29.35,29.43,29.33,29.37,87400.0,22.7921,22.8542,22.7765,22.8076,87400.0
2014-03-11 12:15:00,29.37,29.41,29.37,29.4,38400.0,22.8076,22.8387,22.8076,22.8309,38400.0
2014-03-11 12:20:00,29.39,29.42,29.36,29.38,35100.0,22.8231,22.8464,22.7998,22.8154,35100.0
2014-03-11 12:25:00,29.38,29.4,29.34,29.36,43900.0,22.8154,22.8309,22.7843,22.7998,43900.0
2014-03-11 12:30:00,29.37,29.41,29.36,29.37,11300.0,22.8076,22.8387,22.7998,22.8076,11300.0
2014-03-11 12:35:00,29.37,29.37,29.32,29.34,20700.0,22.8076,22.8076,22.7688,22.7843,20700.0
2014-03-11 12:40:00,29.33,29.34,29.3,29.3,10400.0,22.7765,22.7843,22.7532,22.7532,10400.0
2014-03-11 12:45:00,29.3,29.47,29.27,29.32,155500.0,22.7532,22.8853,22.7299,22.7688,155500.0
2014-03-11 12:50:00,29.33,29.4,29.33,29.36,58400.0,22.7765,22.8309,22.7765,22.7998,58400.0
2014-03-11 12:55:00,29.36,29.38,29.33,29.37,34900.0,22.7998,22.8154,22.7765,22.8076,34900.0
2014-03-11 13:00:00,29.38,29.38,29.36,29.38,24200.0,22.8154,22.8154,22.7998,22.8154,24200.0
2014-03-11 13:05:00,29.38,29.42,29.38,29.41,38000.0,22.8154,22.8464,22.8154,22.8387,38000.0
2014-03-11 13:10:00,29.4,29.43,29.39,29.42,25700.0,22.8309,22.8542,22.8231,22.8464,25700.0
2014-03-11 13:15:00,29.43,29.43,29.39,29.43,23800.0,22.8542,22.8542,22.8231,22.8542,23800.0
2014-03-11 13:20:00,29.42,29.42,29.37,29.38,14000.0,22.8464,22.8464,22.8076,22.8154,14000.0
2014-03-11 13:25:00,29.37,29.39,29.34,29.35,67600.0,22.8076,22.8231,22.7843,22.7921,67600.0
2014-03-11 13:30:00,29.35,29.39,29.31,29.38,61400.0,22.7921,22.8231,22.761,22.8154,61400.0
2014-03-11 13:35:00,29.37,29.42,29.37,29.4,13300.0,22.8076,22.8464,22.8076,22.8309,13300.0
2014-03-11 13:40:00,29.4,29.41,29.37,29.37,13500.0,22.8309,22.8387,22.8076,22.8076,13500.0
2014-03-11 13:45:00,29.37,29.43,29.37,29.43,15500.0,22.8076,22.8542,22.8076,22.8542,15500.0
2014-03-11 13:50:00,29.43,29.47,29.42,29.47,41000.0,22.8542,22.8853,22.8464,22.8853,41000.0
2014-03-11 13:55:00,29.47,29.52,29.47,29.5,24400.0,22.8853,22.9241,22.8853,22.9086,24400.0
2014-03-11 14:00:00,29.5,29.52,29.5,29.5,21000.0,22.9086,22.9241,22.9086,22.9086,21000.0
2014-03-11 14:05:00,29.5,29.52,29.49,29.5,22600.0,22.9086,22.9241,22.9008,22.9086,22600.0
2014-03-11 14:10:00,29.49,29.58,29.49,29.52,138700.0,22.9008,22.9707,22.9008,22.9241,138700.0
2014-03-11 14:15:00,29.51,29.52,29.49,29.49,5400.0,22.9163,22.9241,22.9008,22.9008,5400.0
2014-03-11 14:20:00,29.49,29.53,29.49,29.51,30800.0,22.9008,22.9319,22.9008,22.9163,30800.0
2014-03-11 14:25:00,29.51,29.56,29.51,29.54,23800.0,22.9163,22.9552,22.9163,22.9396,23800.0
2014-03-11 14:30:00,29.55,29.56,29.54,29.55,46400.0,22.9474,22.9552,22.9396,22.9474,46400.0
2014-03-11 14:35:00,29.55,29.56,29.54,29.54,26000.0,22.9474,22.9552,22.9396,22.9396,26000.0
2014-03-11 14:40:00,29.55,29.55,29.52,29.52,32600.0,22.9474,22.9474,22.9241,22.9241,32600.0
2014-03-11 14:45:00,29.52,29.53,29.49,29.49,46500.0,22.9241,22.9319,22.9008,22.9008,46500.0
2014-03-11 14:50:00,29.49,29.5,29.43,29.43,61800.0,22.9008,22.9086,22.8542,22.8542,61800.0
2014-03-11 14:55:00,29.44,29.44,29.37,29.37,35700.0,22.862,22.862,22.8076,22.8076,35700.0
2014-03-11 15:00:00,29.38,29.38,29.29,29.31,80300.0,22.8154,22.8154,22.7455,22.761,80300.0
2014-03-11 15:05:00,29.3,29.3,29.21,29.22,54400.0,22.7532,22.7532,22.6834,22.6911,54400.0
2014-03-11 15:10:00,29.23,29.23,29.17,29.17,45600.0,22.6989,22.6989,22.6523,22.6523,45600.0
2014-03-11 15:15:00,29.18,29.2,29.16,29.18,53300.0,22.6601,22.6756,22.6445,22.6601,53300.0
2014-03-11 15:20:00,29.18,29.28,29.18,29.25,105900.0,22.6601,22.7377,22.6601,22.7144,105900.0
2014-03-11 15:25:00,29.26,29.26,29.2,29.24,129100.0,22.7222,22.7222,22.6756,22.7067,129100.0
2014-03-11 15:30:00,29.23,29.32,29.23,29.3,34800.0,22.6989,22.7688,22.6989,22.7532,34800.0
2014-03-11 15:35:00,29.3,29.31,29.27,29.29,67800.0,22.7532,22.761,22.7299,22.7455,67800.0
2014-03-11 15:40:00,29.3,29.34,29.29,29.32,112600.0,22.7532,22.7843,22.7455,22.7688,112600.0
2014-03-11 15:45:00,29.33,29.33,29.3,29.3,86400.0,22.7765,22.7765,22.7532,22.7532,86400.0
2014-03-11 15:50:00,29.31,29.34,29.3,29.34,113900.0,22.761,22.7843,22.7532,22.7843,113900.0
2014-03-11 15:55:00,29.33,29.36,29.33,29.34,195200.0,22.7765,22.7998,22.7765,22.7843,195200.0
2014-03-12 09:30:00,29.11,29.4,28.99,29.25,62100.0,22.6057,22.8309,22.5125,22.7144,62100.0
2014-03-12 09:35:00,29.24,29.24,29.17,29.2,26400.0,22.7067,22.7067,22.6523,22.6756,26400.0
2014-03-12 09:40:00,29.21,29.21,29.14,29.15,50700.0,22.6834,22.6834,22.629,22.6368,50700.0
2014-03-12 09:45:00,29.15,29.15,29.1,29.14,90900.0,22.6368,22.6368,22.5979,22.629,90900.0
2014-03-12 09:50:00,29.13,29.25,29.13,29.24,26000.0,22.6212,22.7144,22.6212,22.7067,26000.0
2014-03-12 09:55:00,29.23,29.3,29.23,29.29,42500.0,22.6989,22.7532,22.6989,22.7455,42500.0
2014-03-12 10:00:00,29.29,29.45,29.28,29.45,95400.0,22.7455,22.8697,22.7377,22.8697,95400.0
2014-03-12 10:05:00,29.45,29.56,29.43,29.56,110200.0,22.8697,22.9552,22.8542,22.9552,110200.0
2014-03-12 10:10:00,29.56,29.56,29.47,29.47,44700.0,22.9552,22.9552,22.8853,22.8853,44700.0
2014-03-12 10:15:00,29.46,29.46,29.3,29.31,26800.0,22.8775,22.8775,22.7532,22.761,26800.0
2014-03-12 10:20:00,29.31,29.41,29.31,29.41,52700.0,22.761,22.8387,22.761,22.8387,52700.0
2014-03-12 10:25:00,29.41,29.44,29.41,29.42,11200.0,22.8387,22.862,22.8387,22.8464,11200.0
2014-03-12 10:30:00,29.41,29.42,29.4,29.4,40200.0,22.8387,22.8464,22.8309,22.8309,40200.0
2014-03-12 10:35:00,29.4,29.45,29.4,29.45,21600.0,22.8309,22.8697,22.8309,22.8697,21600.0
2014-03-12 10:40:00,29.45,29.5,29.44,29.5,8800.0,22.8697,22.9086,22.862,22.9086,8800.0
2014-03-12 10:45:00,29.5,29.52,29.48,29.51,30800.0,22.9086,22.9241,22.893,22.9163,30800.0
2014-03-12 10:50:00,29.51,29.53,29.5,29.52,19800.0,22.9163,22.9319,22.9086,22.9241,19800.0
2014-03-12 10:55:00,29.52,29.59,29.52,29.59,34500.0,22.9241,22.9784,22.9241,22.9784,34500.0
2014-03-12 11:00:00,29.58,29.62,29.58,29.59,49100.0,22.9707,23.0017,22.9707,22.9784,49100.0
2014-03-12 11:05:00,29.6,29.61,29.57,29.58,32500.0,22.9862,22.994,22.9629,22.9707,32500.0
2014-03-12 11:10:00,29.58,29.61,29.54,29.55,32400.0,22.9707,22.994,22.9396,22.9474,32400.0
2014-03-12 11:15:00,29.55,29.57,29.55,29.57,11200.0,22.9474,22.9629,22.9474,22.9629,11200.0
2014-03-12 11:20:00,29.57,29.58,29.55,29.57,19000.0,22.9629,22.9707,22.9474,22.9629,19000.0
2014-03-12 11:25:00,29.57,29.61,29.57,29.61,30100.0,22.9629,22.994,22.9629,22.994,30100.0
2014-03-12 11:30:00,29.61,29.64,29.61,29.64,12900.0,22.994,23.0173,22.994,23.0173,12900.0
2014-03-12 11:35:00,29.64,29.66,29.61,29.65,33600.0,23.0173,23.0328,22.994,23.025,33600.0
2014-03-12 11:40:00,29.66,29.67,29.64,29.66,22600.0,23.0328,23.0406,23.0173,23.0328,22600.0
2014-03-12 11:45:00,29.66,29.67,29.63,29.63,42800.0,23.0328,23.0406,23.0095,23.0095,42800.0
2014-03-12 11:50:00,29.64,29.64,29.63,29.64,83000.0,23.0173,23.0173,23.0095,23.0173,83000.0
2014-03-12 11:55:00,29.64,29.64,29.57,29.58,67400.0,23.0173,23.0173,22.9629,22.9707,67400.0
2014-03-12 12:00:00,29.59,29.64,29.59,29.63,21700.0,22.9784,23.0173,22.9784,23.0095,21700.0
2014-03-12 12:05:00,29.64,29.75,29.64,29.74,49800.0,23.0173,23.1027,23.0173,23.0949,49800.0
2014-03-12 12:10:00,29.74,29.75,29.68,29.68,31200.0,23.0949,23.1027,23.0483,23.0483,31200.0
2014-03-12 12:15:00,29.68,29.69,29.64,29.64,19800.0,23.0483,23.0561,23.0173,23.0173,19800.0
2014-03-12 12:20:00,29.65,29.7,29.64,29.7,11100.0,23.025,23.0639,23.0173,23.0639,11100.0
2014-03-12 12:25:00,29.7,29.7,29.64,29.64,20400.0,23.0639,23.0639,23.0173,23.0173,20400.0
2014-03-12 12:30:00,29.65,29.7,29.65,29.7,8500.0,23.025,23.0639,23.025,23.0639,8500.0
2014-03-12 12:35:00,29.7,29.7,29.66,29.66,18600.0,23.0639,23.0639,23.0328,23.0328,18600.0
2014-03-12 12:40:00,29.65,29.67,29.64,29.67,13500.0,23.025,23.0406,23.0173,23.0406,13500.0
2014-03-12 12:45:00,29.68,29.71,29.68,29.69,12100.0,23.0483,23.0716,23.0483,23.0561,12100.0
2014-03-12 12:50:00,29.69,29.7,29.67,29.67,5900.0,23.0561,23.0639,23.0406,23.0406,5900.0
2014-03-12 12:55:00,29.67,29.68,29.64,29.65,33900.0,23.0406,23.0483,23.0173,23.025,33900.0
2014-03-12 13:00:00,29.65,29.65,29.62,29.62,19700.0,23.025,23.025,23.0017,23.0017,19700.0
2014-03-12 13:05:00,29.62,29.65,29.62,29.64,9300.0,23.0017,23.025,23.0017,23.0173,9300.0
2014-03-12 13:10:00,29.64,29.64,29.62,29.62,7200.0,23.0173,23.0173,23.0017,23.0017,7200.0
2014-03-12 13:15:00,29.62,29.63,29.62,29.62,11700.0,23.0017,23.0095,23.0017,23.0017,11700.0
2014-03-12 13:20:00,29.62,29.63,29.6,29.6,23300.0,23.0017,23.0095,22.9862,22.9862,23300.0
2014-03-12 13:25:00,29.6,29.62,29.59,29.61,24200.0,22.9862,23.0017,22.9784,22.994,24200.0
2014-03-12 13:30:00,29.61,29.62,29.59,29.6,7300.0,22.994,23.0017,22.9784,22.9862,7300.0
2014-03-12 13:35:00,29.6,29.6,29.59,29.6,5400.0,22.9862,22.9862,22.9784,22.9862,5400.0
2014-03-12 13:40:00,29.6,29.62,29.59,29.61,22000.0,22.9862,23.0017,22.9784,22.994,22000.0
2014-03-12 13:45:00,29.6,29.61,29.6,29.6,3900.0,22.9862,22.994,22.9862,22.9862,3900.0
2014-03-12 13:50:00,29.6,29.61,29.6,29.61,24400.0,22.9862,22.994,22.9862,22.994,24400.0
2014-03-12 13:55:00,29.61,29.64,29.6,29.63,16200.0,22.994,23.0173,22.9862,23.0095,16200.0
2014-03-12 14:00:00,29.63,29.63,29.62,29.63,5900.0,23.0095,23.0095,23.0017,23.0095,5900.0
2014-03-12 14:05:00,29.62,29.63,29.61,29.61,27700.0,23.0017,23.0095,22.994,22.994,27700.0
2014-03-12 14:10:00,29.61,29.62,29.6,29.6,30000.0,22.994,23.0017,22.9862,22.9862,30000.0
2014-03-12 14:15:00,29.61,29.65,29.61,29.65,21400.0,22.994,23.025,22.994,23.025,21400.0
2014-03-12 14:20:00,29.64,29.66,29.64,29.66,10900.0,23.0173,23.0328,23.0173,23.0328,10900.0
2014-03-12 14:25:00,29.66,29.67,29.66,29.67,8300.0,23.0328,23.0406,23.0328,23.0406,8300.0
2014-03-12 14:30:00,29.67,29.67,29.63,29.65,41300.0,23.0406,23.0406,23.0095,23.025,41300.0
2014-03-12 14:35:00,29.64,29.65,29.64,29.65,5100.0,23.0173,23.025,23.0173,23.025,5100.0
2014-03-12 14:40:00,29.65,29.68,29.64,29.68,24800.0,23.025,23.0483,23.0173,23.0483,24800.0
2014-03-12 14:45:00,29.68,29.79,29.68,29.77,118700.0,23.0483,23.1338,23.0483,23.1182,118700.0
2014-03-12 14:50:00,29.77,29.78,29.75,29.75,20500.0,23.1182,23.126,23.1027,23.1027,20500.0
2014-03-12 14:55:00,29.76,29.76,29.75,29.75,11800.0,23.1105,23.1105,23.1027,23.1027,11800.0
2014-03-12 15:00:00,29.75,29.78,29.75,29.78,34300.0,23.1027,23.126,23.1027,23.126,34300.0
2014-03-12 15:05:00,29.78,29.79,29.77,29.77,26700.0,23.126,23.1338,23.1182,23.1182,26700.0
2014-03-12 15:10:00,29.77,29.78,29.75,29.76,35400.0,23.1182,23.126,23.1027,23.1105,35400.0
2014-03-12 15:15:00,29.75,29.76,29.69,29.69,44000.0,23.1027,23.1105,23.0561,23.0561,44000.0
2014-03-12 15:20:00,29.69,29.84,29.69,29.84,109800.0,23.0561,23.1726,23.0561,23.1726,109800.0
2014-03-12 15:25:00,29.84,29.87,29.83,29.86,59100.0,23.1726,23.1959,23.1648,23.1881,59100.0
2014-03-12 15:30:00,29.85,29.85,29.8,29.81,52900.0,23.1804,23.1804,23.1415,23.1493,52900.0
2014-03-12 15:35:00,29.82,29.86,29.81,29.84,99300.0,23.1571,23.1881,23.1493,23.1726,99300.0
2014-03-12 15:40:00,29.85,29.85,29.8,29.83,74200.0,23.1804,23.1804,23.1415,23.1648,74200.0
2014-03-12 15:45:00,29.83,29.86,29.83,29.84,131300.0,23.1648,23.1881,23.1648,23.1726,131300.0
2014-03-12 15:50:00,29.84,29.92,29.83,29.9,262000.0,23.1726,23.2347,23.1648,23.2192,262000.0
2014-03-12 15:55:00,29.9,29.92,29.88,29.92,343100.0,23.2192,23.2347,23.2037,23.2347,343100.0
2014-03-13 09:30:00,29.97,30.0,29.93,29.96,24500.0,23.2735,23.2968,23.2425,23.2658,24500.0
2014-03-13 09:35:00,29.93,29.96,29.84,29.87,28800.0,23.2425,23.2658,23.1726,23.1959,28800.0
2014-03-13 09:40:00,29.87,29.88,29.84,29.85,12100.0,23.1959,23.2037,23.1726,23.1804,12100.0
2014-03-13 09:45:00,29.85,29.87,29.81,29.84,7200.0,23.1804,23.1959,23.1493,23.1726,7200.0
2014-03-13 09:50:00,29.83,29.86,29.82,29.82,7200.0,23.1648,23.1881,23.1571,23.1571,7200.0
2014-03-13 09:55:00,29.81,29.97,29.77,29.94,51000.0,23.1493,23.2735,23.1182,23.2502,51000.0
2014-03-13 10:00:00,29.93,29.95,29.9,29.92,42500.0,23.2425,23.258,23.2192,23.2347,42500.0
2014-03-13 10:05:00,29.91,29.92,29.88,29.92,12300.0,23.2269,23.2347,23.2037,23.2347,12300.0
2014-03-13 10:10:00,29.91,29.91,29.88,29.9,11000.0,23.2269,23.2269,23.2037,23.2192,11000.0
2014-03-13 10:15:00,29.91,29.95,29.9,29.95,91700.0,23.2269,23.258,23.2192,23.258,91700.0
2014-03-13 10:20:00,29.95,29.98,29.91,29.94,169500.0,23.258,23.2813,23.2269,23.2502,169500.0
2014-03-13 10:25:00,29.94,30.02,29.94,30.01,39400.0,23.2502,23.3124,23.2502,23.3046,39400.0
2014-03-13 10:30:00,30.01,30.02,29.99,30.0,59300.0,23.3046,23.3124,23.2891,23.2968,59300.0
2014-03-13 10:35:00,30.0,30.01,29.99,30.0,26000.0,23.2968,23.3046,23.2891,23.2968,26000.0
2014-03-13 10:40:00,30.0,30.03,29.99,30.02,34500.0,23.2968,23.3201,23.2891,23.3124,34500.0
2014-03-13 10:45:00,30.03,30.04,29.99,30.02,25600.0,23.3201,23.3279,23.2891,23.3124,25600.0
2014-03-13 10:50:00,30.02,30.07,30.01,30.06,24600.0,23.3124,23.3512,23.3046,23.3434,24600.0
2014-03-13 10:55:00,30.07,30.1,30.06,30.1,10300.0,23.3512,23.3745,23.3434,23.3745,10300.0
2014-03-13 11:00:00,30.1,30.14,30.09,30.13,12900.0,23.3745,23.4056,23.3667,23.3978,12900.0
2014-03-13 11:05:00,30.12,30.13,30.09,30.1,71700.0,23.39,23.3978,23.3667,23.3745,71700.0
2014-03-13 11:10:00,30.1,30.12,30.0,30.01,136000.0,23.3745,23.39,23.2968,23.3046,136000.0
2014-03-13 11:15:00,30.01,30.02,29.93,29.94,126000.0,23.3046,23.3124,23.2425,23.2502,126000.0
2014-03-13 11:20:00,29.95,29.96,29.9,29.92,87200.0,23.258,23.2658,23.2192,23.2347,87200.0
2014-03-13 11:25:00,29.91,29.91,29.84,29.87,64200.0,23.2269,23.2269,23.1726,23.1959,64200.0
2014-03-13 11:30:00,29.87,29.91,29.87,29.9,25200.0,23.1959,23.2269,23.1959,23.2192,25200.0
2014-03-13 11:35:00,29.9,29.92,29.89,29.92,22800.0,23.2192,23.2347,23.2114,23.2347,22800.0
2014-03-13 11:40:00,29.92,29.93,29.88,29.89,27100.0,23.2347,23.2425,23.2037,23.2114,27100.0
2014-03-13 11:45:00,29.89,29.9,29.88,29.88,19200.0,23.2114,23.2192,23.2037,23.2037,19200.0
2014-03-13 11:50:00,29.89,29.9,29.87,29.89,27300.0,23.2114,23.2192,23.1959,23.2114,27300.0
2014-03-13 11:55:00,29.89,29.89,29.87,29.87,86900.0,23.2114,23.2114,23.1959,23.1959,86900.0
2014-03-13 12:00:00,29.88,29.89,29.84,29.85,63400.0,23.2037,23.2114,23.1726,23.1804,63400.0
2014-03-13 12:05:00,29.85,29.85,29.82,29.85,25400.0,23.1804,23.1804,23.1571,23.1804,25400.0
2014-03-13 12:10:00,29.85,29.85,29.78,29.79,21200.0,23.1804,23.1804,23.126,23.1338,21200.0
2014-03-13 12:15:00,29.8,29.82,29.79,29.8,33200.0,23.1415,23.1571,23.1338,23.1415,33200.0
2014-03-13 12:20:00,29.81,29.82,29.74,29.76,99400.0,23.1493,23.1571,23.0949,23.1105,99400.0
2014-03-13 12:25:00,29.76,29.76,29.68,29.7,44800.0,23.1105,23.1105,23.0483,23.0639,44800.0
2014-03-13 12:30:00,29.7,29.8,29.7,29.8,21900.0,23.0639,23.1415,23.0639,23.1415,21900.0
2014-03-13 12:35:00,29.8,29.8,29.76,29.76,69100.0,23.1415,23.1415,23.1105,23.1105,69100.0
2014-03-13 12:40:00,29.77,29.79,29.76,29.78,32100.0,23.1182,23.1338,23.1105,23.126,32100.0
2014-03-13 12:45:00,29.77,29.77,29.75,29.77,13900.0,23.1182,23.1182,23.1027,23.1182,13900.0
2014-03-13 12:50:00,29.77,29.78,29.73,29.73,20700.0,23.1182,23.126,23.0872,23.0872,20700.0
2014-03-13 12:55:00,29.73,29.79,29.73,29.78,17300.0,23.0872,23.1338,23.0872,23.126,17300.0
2014-03-13 13:00:00,29.78,29.79,29.75,29.75,53700.0,23.126,23.1338,23.1027,23.1027,53700.0
2014-03-13 13:05:00,29.75,29.78,29.74,29.77,35900.0,23.1027,23.126,23.0949,23.1182,35900.0
2014-03-13 13:10:00,29.77,29.8,29.77,29.8,27300.0,23.1182,23.1415,23.1182,23.1415,27300.0
2014-03-13 13:15:00,29.8,29.82,29.79,29.81,23000.0,23.1415,23.1571,23.1338,23.1493,23000.0
2014-03-13 13:20:00,29.81,29.84,29.81,29.83,16300.0,23.1493,23.1726,23.1493,23.1648,16300.0
2014-03-13 13:25:00,29.83,29.85,29.82,29.84,21000.0,23.1648,23.1804,23.1571,23.1726,21000.0
2014-03-13 13:30:00,29.85,29.85,29.82,29.83,25800.0,23.1804,23.1804,23.1571,23.1648,25800.0
2014-03-13 13:35:00,29.82,29.83,29.82,29.83,10500.0,23.1571,23.1648,23.1571,23.1648,10500.0
2014-03-13 13:40:00,29.83,29.83,29.78,29.81,20800.0,23.1648,23.1648,23.126,23.1493,20800.0
2014-03-13 13:45:00,29.81,29.84,29.81,29.84,21400.0,23.1493,23.1726,23.1493,23.1726,21400.0
2014-03-13 13:50:00,29.84,29.87,29.84,29.85,28300.0,23.1726,23.1959,23.1726,23.1804,28300.0
2014-03-13 13:55:00,29.85,29.86,29.83,29.84,18200.0,23.1804,23.1881,23.1648,23.1726,18200.0
2014-03-13 14:00:00,29.84,29.86,29.84,29.85,19200.0,23.1726,23.1881,23.1726,23.1804,19200.0
2014-03-13 14:05:00,29.85,29.85,29.84,29.84,15900.0,23.1804,23.1804,23.1726,23.1726,15900.0
2014-03-13 14:10:00,29.84,29.85,29.81,29.82,22300.0,23.1726,23.1804,23.1493,23.1571,22300.0
2014-03-13 14:15:00,29.82,29.83,29.79,29.79,12900.0,23.1571,23.1648,23.1338,23.1338,12900.0
2014-03-13 14:20:00,29.79,29.8,29.75,29.75,49300.0,23.1338,23.1415,23.1027,23.1027,49300.0
2014-03-13 14:25:00,29.75,29.77,29.74,29.77,18900.0,23.1027,23.1182,23.0949,23.1182,18900.0
2014-03-13 14:30:00,29.78,29.81,29.77,29.81,22800.0,23.126,23.1493,23.1182,23.1493,22800.0
2014-03-13 14:35:00,29.8,29.81,29.77,29.78,22400.0,23.1415,23.1493,23.1182,23.126,22400.0
2014-03-13 14:40:00,29.78,29.78,29.74,29.74,35600.0,23.126,23.126,23.0949,23.0949,35600.0
2014-03-13 14:45:00,29.75,29.76,29.7,29.73,40900.0,23.1027,23.1105,23.0639,23.0872,40900.0
2014-03-13 14:50:00,29.73,29.76,29.73,29.74,35500.0,23.0872,23.1105,23.0872,23.0949,35500.0
2014-03-13 14:55:00,29.73,29.8,29.73,29.79,59600.0,23.0872,23.1415,23.0872,23.1338,59600.0
2014-03-13 15:00:00,29.79,29.82,29.78,29.82,32400.0,23.1338,23.1571,23.126,23.1571,32400.0
2014-03-13 15:05:00,29.82,29.82,29.77,29.78,42500.0,23.1571,23.1571,23.1182,23.126,42500.0
2014-03-13 15:10:00,29.78,29.79,29.77,29.77,21600.0,23.126,23.1338,23.1182,23.1182,21600.0
2014-03-13 15:15:00,29.77,29.77,29.7,29.71,32800.0,23.1182,23.1182,23.0639,23.0716,32800.0
2014-03-13 15:20:00,29.7,29.72,29.69,29.71,61600.0,23.0639,23.0794,23.0561,23.0716,61600.0
2014-03-13 15:25:00,29.71,29.72,29.71,29.71,15400.0,23.0716,23.0794,23.0716,23.0716,15400.0
2014-03-13 15:30:00,29.72,29.77,29.71,29.75,60300.0,23.0794,23.1182,23.0716,23.1027,60300.0
2014-03-13 15:35:00,29.75,29.79,29.75,29.77,36700.0,23.1027,23.1338,23.1027,23.1182,36700.0
2014-03-13 15:40:00,29.78,29.8,29.77,29.79,34100.0,23.126,23.1415,23.1182,23.1338,34100.0
2014-03-13 15:45:00,29.79,29.81,29.77,29.8,100600.0,23.1338,23.1493,23.1182,23.1415,100600.0
2014-03-13 15:50:00,29.8,29.82,29.77,29.78,71000.0,23.1415,23.1571,23.1182,23.126,71000.0
2014-03-13 15:55:00,29.77,29.8,29.76,29.8,132400.0,23.1182,23.1415,23.1105,23.1415,132400.0
2014-03-14 09:30:00,29.77,29.78,29.72,29.73,21200.0,23.1182,23.126,23.0794,23.0872,21200.0
2014-03-14 09:35:00,29.74,29.8,29.72,29.78,15200.0,23.0949,23.1415,23.0794,23.126,15200.0
2014-03-14 09:40:00,29.8,29.81,29.71,29.71,33400.0,23.1415,23.1493,23.0716,23.0716,33400.0
2014-03-14 09:45:00,29.72,29.78,29.69,29.74,46200.0,23.0794,23.126,23.0561,23.0949,46200.0
2014-03-14 09:50:00,29.74,29.79,29.68,29.79,10600.0,23.0949,23.1338,23.0483,23.1338,10600.0
2014-03-14 09:55:00,29.79,29.8,29.71,29.71,13300.0,23.1338,23.1415,23.0716,23.0716,13300.0
2014-03-14 10:00:00,29.71,29.77,29.71,29.73,23000.0,23.0716,23.1182,23.0716,23.0872,23000.0
2014-03-14 10:05:00,29.73,29.81,29.73,29.8,25600.0,23.0872,23.1493,23.0872,23.1415,25600.0
2014-03-14 10:10:00,29.79,29.82,29.77,29.8,20600.0,23.1338,23.1571,23.1182,23.1415,20600.0
2014-03-14 10:15:00,29.81,29.81,29.79,29.8,34400.0,23.1493,23.1493,23.1338,23.1415,34400.0
2014-03-14 10:20:00,29.8,29.8,29.79,29.8,7500.0,23.1415,23.1415,23.1338,23.1415,7500.0
2014-03-14 10:25:00,29.8,29.81,29.79,29.8,42500.0,23.1415,23.1493,23.1338,23.1415,42500.0
2014-03-14 10:30:00,29.8,29.8,29.79,29.8,68800.0,23.1415,23.1415,23.1338,23.1415,68800.0
2014-03-14 10:35:00,29.8,29.81,29.79,29.8,59800.0,23.1415,23.1493,23.1338,23.1415,59800.0
2014-03-14 10:40:00,29.8,29.8,29.79,29.8,69700.0,23.1415,23.1415,23.1338,23.1415,69700.0
2014-03-14 10:45:00,29.8,29.82,29.79,29.8,86500.0,23.1415,23.1571,23.1338,23.1415,86500.0
2014-03-14 10:50:00,29.8,29.8,29.79,29.79,26800.0,23.1415,23.1415,23.1338,23.1338,26800.0
2014-03-14 10:55:00,29.79,29.8,29.78,29.8,60000.0,23.1338,23.1415,23.126,23.1415,60000.0
2014-03-14 11:00:00,29.8,29.8,29.78,29.8,43500.0,23.1415,23.1415,23.126,23.1415,43500.0
2014-03-14 11:05:00,29.8,29.81,29.78,29.8,33100.0,23.1415,23.1493,23.126,23.1415,33100.0
2014-03-14 11:10:00,29.8,29.8,29.79,29.79,14400.0,23.1415,23.1415,23.1338,23.1338,14400.0
2014-03-14 11:15:00,29.79,29.8,29.79,29.8,36600.0,23.1338,23.1415,23.1338,23.1415,36600.0
2014-03-14 11:20:00,29.8,29.8,29.79,29.79,18000.0,23.1415,23.1415,23.1338,23.1338,18000.0
2014-03-14 11:25:00,29.8,29.8,29.79,29.8,12500.0,23.1415,23.1415,23.1338,23.1415,12500.0
2014-03-14 11:30:00,29.8,29.8,29.79,29.8,5500.0,23.1415,23.1415,23.1338,23.1415,5500.0
2014-03-14 11:35:00,29.8,29.8,29.78,29.8,23500.0,23.1415,23.1415,23.126,23.1415,23500.0
2014-03-14 11:40:00,29.8,29.8,29.79,29.8,13800.0,23.1415,23.1415,23.1338,23.1415,13800.0
2014-03-14 11:45:00,29.79,29.8,29.79,29.79,20600.0,23.1338,23.1415,23.1338,23.1338,20600.0
2014-03-14 11:50:00,29.8,29.8,29.78,29.78,21100.0,23.1415,23.1415,23.126,23.126,21100.0
2014-03-14 11:55:00,29.79,29.8,29.79,29.8,10100.0,23.1338,23.1415,23.1338,23.1415,10100.0
2014-03-14 12:00:00,29.8,29.81,29.76,29.78,19400.0,23.1415,23.1493,23.1105,23.126,19400.0
2014-03-14 12:05:00,29.79,29.8,29.79,29.8,11000.0,23.1338,23.1415,23.1338,23.1415,11000.0
2014-03-14 12:10:00,29.8,29.8,29.79,29.8,3200.0,23.1415,23.1415,23.1338,23.1415,3200.0
2014-03-14 12:15:00,29.8,29.8,29.8,29.8,3600.0,23.1415,23.1415,23.1415,23.1415,3600.0
2014-03-14 12:20:00,29.8,29.8,29.8,29.8,2200.0,23.1415,23.1415,23.1415,23.1415,2200.0
2014-03-14 12:25:00,29.8,29.8,29.75,29.76,28400.0,23.1415,23.1415,23.1027,23.1105,28400.0
2014-03-14 12:30:00,29.76,29.78,29.74,29.74,9200.0,23.1105,23.126,23.0949,23.0949,9200.0
2014-03-14 12:35:00,29.73,29.8,29.73,29.77,23200.0,23.0872,23.1415,23.0872,23.1182,23200.0
2014-03-14 12:40:00,29.77,29.8,29.74,29.8,23900.0,23.1182,23.1415,23.0949,23.1415,23900.0
2014-03-14 12:45:00,29.8,29.87,29.8,29.85,20800.0,23.1415,23.1959,23.1415,23.1804,20800.0
2014-03-14 12:50:00,29.85,29.88,29.85,29.86,13700.0,23.1804,23.2037,23.1804,23.1881,13700.0
2014-03-14 12:55:00,29.86,29.87,29.85,29.87,8100.0,23.1881,23.1959,23.1804,23.1959,8100.0
2014-03-14 13:00:00,29.89,29.92,29.89,29.91,5800.0,23.2114,23.2347,23.2114,23.2269,5800.0
2014-03-14 13:05:00,29.91,29.91,29.87,29.88,6600.0,23.2269,23.2269,23.1959,23.2037,6600.0
2014-03-14 13:10:00,29.87,29.9,29.87,29.89,3700.0,23.1959,23.2192,23.1959,23.2114,3700.0
2014-03-14 13:15:00,29.89,29.91,29.89,29.9,5900.0,23.2114,23.2269,23.2114,23.2192,5900.0
2014-03-14 13:20:00,29.9,29.92,29.89,29.89,15100.0,23.2192,23.2347,23.2114,23.2114,15100.0
2014-03-14 13:25:00,29.89,29.93,29.89,29.93,2500.0,23.2114,23.2425,23.2114,23.2425,2500.0
2014-03-14 13:30:00,29.93,29.93,29.9,29.92,5400.0,23.2425,23.2425,23.2192,23.2347,5400.0
2014-03-14 13:35:00,29.92,29.92,29.88,29.9,17200.0,23.2347,23.2347,23.2037,23.2192,17200.0
2014-03-14 13:40:00,29.9,29.9,29.86,29.86,8500.0,23.2192,23.2192,23.1881,23.1881,8500.0
2014-03-14 13:45:00,29.87,29.87,29.84,29.85,9100.0,23.1959,23.1959,23.1726,23.1804,9100.0
2014-03-14 13:50:00,29.86,29.91,29.86,29.91,15500.0,23.1881,23.2269,23.1881,23.2269,15500.0
2014-03-14 13:55:00,29.91,29.91,29.9,29.91,5000.0,23.2269,23.2269,23.2192,23.2269,5000.0
2014-03-14 14:00:00,29.91,29.94,29.91,29.94,11300.0,23.2269,23.2502,23.2269,23.2502,11300.0
2014-03-14 14:05:00,29.94,29.95,29.94,29.95,4500.0,23.2502,23.258,23.2502,23.258,4500.0
2014-03-14 14:10:00,29.94,29.98,29.93,29.97,44100.0,23.2502,23.2813,23.2425,23.2735,44100.0
2014-03-14 14:15:00,29.96,29.97,29.96,29.97,1900.0,23.2658,23.2735,23.2658,23.2735,1900.0
2014-03-14 14:20:00,29.97,29.97,29.92,29.92,61100.0,23.2735,23.2735,23.2347,23.2347,61100.0
2014-03-14 14:25:00,29.93,29.93,29.9,29.91,8900.0,23.2425,23.2425,23.2192,23.2269,8900.0
2014-03-14 14:30:00,29.9,29.92,29.9,29.9,8900.0,23.2192,23.2347,23.2192,23.2192,8900.0
2014-03-14 14:35:00,29.9,29.9,29.88,29.89,84300.0,23.2192,23.2192,23.2037,23.2114,84300.0
2014-03-14 14:40:00,29.88,29.88,29.84,29.87,41900.0,23.2037,23.2037,23.1726,23.1959,41900.0
2014-03-14 14:45:00,29.86,29.87,29.85,29.86,13100.0,23.1881,23.1959,23.1804,23.1881,13100.0
2014-03-14 14:50:00,29.85,29.86,29.81,29.82,18000.0,23.1804,23.1881,23.1493,23.1571,18000.0
2014-03-14 14:55:00,29.83,29.83,29.8,29.8,11900.0,23.1648,23.1648,23.1415,23.1415,11900.0
2014-03-14 15:00:00,29.81,29.82,29.79,29.81,33300.0,23.1493,23.1571,23.1338,23.1493,33300.0
2014-03-14 15:05:00,29.82,29.84,29.82,29.82,42800.0,23.1571,23.1726,23.1571,23.1571,42800.0
2014-03-14 15:10:00,29.82,29.87,29.82,29.84,37100.0,23.1571,23.1959,23.1571,23.1726,37100.0
2014-03-14 15:15:00,29.85,29.87,29.84,29.87,11400.0,23.1804,23.1959,23.1726,23.1959,11400.0
2014-03-14 15:20:00,29.87,29.88,29.84,29.85,48000.0,23.1959,23.2037,23.1726,23.1804,48000.0
2014-03-14 15:25:00,29.86,29.9,29.85,29.9,23000.0,23.1881,23.2192,23.1804,23.2192,23000.0
2014-03-14 15:30:00,29.91,29.96,29.91,29.94,46700.0,23.2269,23.2658,23.2269,23.2502,46700.0
2014-03-14 15:35:00,29.94,29.96,29.92,29.95,53300.0,23.2502,23.2658,23.2347,23.258,53300.0
2014-03-14 15:40:00,29.96,29.99,29.95,29.95,48200.0,23.2658,23.2891,23.258,23.258,48200.0
2014-03-14 15:45:00,29.95,29.97,29.93,29.96,82000.0,23.258,23.2735,23.2425,23.2658,82000.0
2014-03-14 15:50:00,29.96,29.97,29.95,29.96,84300.0,23.2658,23.2735,23.258,23.2658,84300.0
2014-03-14 15:55:00,29.96,29.98,29.94,29.98,197400.0,23.2658,23.2813,23.2502,23.2813,197400.0
2014-03-17 09:30:00,30.04,30.08,29.84,29.84,63400.0,23.3279,23.359,23.1726,23.1726,63400.0
2014-03-17 09:35:00,29.82,29.9,29.77,29.9,30300.0,23.1571,23.2192,23.1182,23.2192,30300.0
2014-03-17 09:40:00,29.92,30.01,29.9,29.9,22600.0,23.2347,23.3046,23.2192,23.2192,22600.0
2014-03-17 09:45:00,29.89,29.89,29.86,29.87,16700.0,23.2114,23.2114,23.1881,23.1959,16700.0
2014-03-17 09:50:00,29.88,29.88,29.79,29.81,29700.0,23.2037,23.2037,23.1338,23.1493,29700.0
2014-03-17 09:55:00,29.8,29.86,29.79,29.81,13900.0,23.1415,23.1881,23.1338,23.1493,13900.0
2014-03-17 10:00:00,29.8,29.86,29.8,29.85,10100.0,23.1415,23.1881,23.1415,23.1804,10100.0
2014-03-17 10:05:00,29.86,29.86,29.8,29.8,11200.0,23.1881,23.1881,23.1415,23.1415,11200.0
2014-03-17 10:10:00,29.8,29.87,29.8,29.86,11300.0,23.1415,23.1959,23.1415,23.1881,11300.0
2014-03-17 10:15:00,29.85,29.88,29.83,29.84,17200.0,23.1804,23.2037,23.1648,23.1726,17200.0
2014-03-17 10:20:00,29.85,29.87,29.82,29.83,14300.0,23.1804,23.1959,23.1571,23.1648,14300.0
2014-03-17 10:25:00,29.84,29.87,29.84,29.84,16600.0,23.1726,23.1959,23.1726,23.1726,16600.0
2014-03-17 10:30:00,29.85,29.86,29.81,29.84,13300.0,23.1804,23.1881,23.1493,23.1726,13300.0
2014-03-17 10:35:00,29.85,29.86,29.82,29.82,14100.0,23.1804,23.1881,23.1571,23.1571,14100.0
2014-03-17 10:40:00,29.82,29.85,29.79,29.8,17000.0,23.1571,23.1804,23.1338,23.1415,17000.0
2014-03-17 10:45:00,29.8,29.83,29.79,29.8,18400.0,23.1415,23.1648,23.1338,23.1415,18400.0
2014-03-17 10:50:00,29.81,29.83,29.78,29.78,18000.0,23.1493,23.1648,23.126,23.126,18000.0
2014-03-17 10:55:00,29.78,29.79,29.75,29.76,19800.0,23.126,23.1338,23.1027,23.1105,19800.0
2014-03-17 11:00:00,29.75,29.8,29.75,29.79,28100.0,23.1027,23.1415,23.1027,23.1338,28100.0
2014-03-17 11:05:00,29.78,29.8,29.77,29.79,18800.0,23.126,23.1415,23.1182,23.1338,18800.0
2014-03-17 11:10:00,29.79,29.81,29.79,29.8,9700.0,23.1338,23.1493,23.1338,23.1415,9700.0
2014-03-17 11:15:00,29.81,29.85,29.8,29.84,11100.0,23.1493,23.1804,23.1415,23.1726,11100.0
2014-03-17 11:20:00,29.84,29.89,29.83,29.87,18300.0,23.1726,23.2114,23.1648,23.1959,18300.0
2014-03-17 11:25:00,29.87,29.9,29.87,29.9,5200.0,23.1959,23.2192,23.1959,23.2192,5200.0
2014-03-17 11:30:00,29.91,29.92,29.89,29.91,17100.0,23.2269,23.2347,23.2114,23.2269,17100.0
2014-03-17 11:35:00,29.9,29.93,29.87,29.93,13000.0,23.2192,23.2425,23.1959,23.2425,13000.0
2014-03-17 11:40:00,29.93,29.97,29.92,29.96,12200.0,23.2425,23.2735,23.2347,23.2658,12200.0
2014-03-17 11:45:00,29.96,29.98,29.92,29.98,15600.0,23.2658,23.2813,23.2347,23.2813,15600.0
2014-03-17 11:50:00,29.98,30.0,29.96,30.0,19200.0,23.2813,23.2968,23.2658,23.2968,19200.0
2014-03-17 11:55:00,30.0,30.01,29.98,30.0,8100.0,23.2968,23.3046,23.2813,23.2968,8100.0
2014-03-17 12:00:00,30.0,30.03,29.97,29.99,21300.0,23.2968,23.3201,23.2735,23.2891,21300.0
2014-03-17 12:05:00,29.98,30.0,29.97,29.98,6600.0,23.2813,23.2968,23.2735,23.2813,6600.0
2014-03-17 12:10:00,29.98,29.99,29.97,29.98,9300.0,23.2813,23.2891,23.2735,23.2813,9300.0
2014-03-17 12:15:00,29.98,30.0,29.97,29.97,4900.0,23.2813,23.2968,23.2735,23.2735,4900.0
2014-03-17 12:20:00,29.97,30.0,29.97,29.99,4300.0,23.2735,23.2968,23.2735,23.2891,4300.0
2014-03-17 12:25:00,29.99,30.01,29.98,29.98,13700.0,23.2891,23.3046,23.2813,23.2813,13700.0
2014-03-17 12:30:00,29.99,30.0,29.96,29.96,7800.0,23.2891,23.2968,23.2658,23.2658,7800.0
2014-03-17 12:35:00,29.95,29.96,29.94,29.95,3100.0,23.258,23.2658,23.2502,23.258,3100.0
2014-03-17 12:40:00,29.95,29.96,29.93,29.93,13200.0,23.258,23.2658,23.2425,23.2425,13200.0
2014-03-17 12:45:00,29.94,29.94,29.89,29.89,6600.0,23.2502,23.2502,23.2114,23.2114,6600.0
2014-03-17 12:50:00,29.89,29.91,29.88,29.88,5900.0,23.2114,23.2269,23.2037,23.2037,5900.0
2014-03-17 12:55:00,29.89,29.92,29.89,29.9,9300.0,23.2114,23.2347,23.2114,23.2192,9300.0
2014-03-17 13:00:00,29.9,29.96,29.9,29.95,10100.0,23.2192,23.2658,23.2192,23.258,10100.0
2014-03-17 13:05:00,29.95,29.95,29.94,29.95,1500.0,23.258,23.258,23.2502,23.258,1500.0
2014-03-17 13:10:00,29.95,29.95,29.92,29.93,4800.0,23.258,23.258,23.2347,23.2425,4800.0
2014-03-17 13:15:00,29.92,29.94,29.9,29.92,9800.0,23.2347,23.2502,23.2192,23.2347,9800.0
2014-03-17 13:20:00,29.93,29.95,29.9,29.92,5300.0,23.2425,23.258,23.2192,23.2347,5300.0
2014-03-17 13:25:00,29.92,29.93,29.9,29.93,6100.0,23.2347,23.2425,23.2192,23.2425,6100.0
2014-03-17 13:30:00,29.93,29.95,29.92,29.92,5300.0,23.2425,23.258,23.2347,23.2347,5300.0
2014-03-17 13:35:00,29.92,29.94,29.9,29.9,17800.0,23.2347,23.2502,23.2192,23.2192,17800.0
2014-03-17 13:40:00,29.89,29.9,29.88,29.89,5300.0,23.2114,23.2192,23.2037,23.2114,5300.0
2014-03-17 13:45:00,29.89,29.9,29.87,29.89,15600.0,23.2114,23.2192,23.1959,23.2114,15600.0
2014-03-17 13:50:00,29.89,29.9,29.85,29.85,9800.0,23.2114,23.2192,23.1804,23.1804,9800.0
2014-03-17 13:55:00,29.85,29.88,29.83,29.87,14100.0,23.1804,23.2037,23.1648,23.1959,14100.0
2014-03-17 14:00:00,29.87,29.88,29.86,29.87,12600.0,23.1959,23.2037,23.1881,23.1959,12600.0
2014-03-17 14:05:00,29.88,29.88,29.83,29.85,38900.0,23.2037,23.2037,23.1648,23.1804,38900.0
2014-03-17 14:10:00,29.85,29.86,29.84,29.85,9900.0,23.1804,23.1881,23.1726,23.1804,9900.0
2014-03-17 14:15:00,29.85,29.88,29.85,29.88,10200.0,23.1804,23.2037,23.1804,23.2037,10200.0
2014-03-17 14:20:00,29.87,29.91,29.87,29.89,21400.0,23.1959,23.2269,23.1959,23.2114,21400.0
2014-03-17 14:25:00,29.9,29.91,29.87,29.89,22200.0,23.2192,23.2269,23.1959,23.2114,22200.0
2014-03-17 14:30:00,29.88,29.9,29.87,29.87,11000.0,23.2037,23.2192,23.1959,23.1959,11000.0
2014-03-17 14:35:00,29.87,29.89,29.86,29.87,8400.0,23.1959,23.2114,23.1881,23.1959,8400.0
2014-03-17 14:40:00,29.86,29.87,29.84,29.85,16700.0,23.1881,23.1959,23.1726,23.1804,16700.0
2014-03-17 14:45:00,29.83,29.86,29.83,29.84,7600.0,23.1648,23.1881,23.1648,23.1726,7600.0
2014-03-17 14:50:00,29.85,29.86,29.83,29.85,13500.0,23.1804,23.1881,23.1648,23.1804,13500.0
2014-03-17 14:55:00,29.85,29.86,29.84,29.84,6100.0,23.1804,23.1881,23.1726,23.1726,6100.0
2014-03-17 15:00:00,29.84,29.85,29.83,29.85,5600.0,23.1726,23.1804,23.1648,23.1804,5600.0
2014-03-17 15:05:00,29.85,29.88,29.85,29.87,10100.0,23.1804,23.2037,23.1804,23.1959,10100.0
2014-03-17 15:10:00,29.87,29.87,29.85,29.86,18500.0,23.1959,23.1959,23.1804,23.1881,18500.0
2014-03-17 15:15:00,29.87,29.88,29.84,29.85,12500.0,23.1959,23.2037,23.1726,23.1804,12500.0
2014-03-17 15:20:00,29.85,29.87,29.84,29.86,9500.0,23.1804,23.1959,23.1726,23.1881,9500.0
2014-03-17 15:25:00,29.86,29.86,29.83,29.84,14900.0,23.1881,23.1881,23.1648,23.1726,14900.0
2014-03-17 15:30:00,29.84,29.85,29.82,29.83,17400.0,23.1726,23.1804,23.1571,23.1648,17400.0
2014-03-17 15:35:00,29.82,29.84,29.81,29.82,32000.0,23.1571,23.1726,23.1493,23.1571,32000.0
2014-03-17 15:40:00,29.83,29.83,29.8,29.8,23400.0,23.1648,23.1648,23.1415,23.1415,23400.0
2014-03-17 15:45:00,29.8,29.86,29.8,29.86,38500.0,23.1415,23.1881,23.1415,23.1881,38500.0
2014-03-17 15:50:00,29.85,29.86,29.84,29.84,20500.0,23.1804,23.1881,23.1726,23.1726,20500.0
2014-03-17 15:55:00,29.85,29.9,29.84,29.89,114500.0,23.1804,23.2192,23.1726,23.2114,114500.0
2014-03-18 09:30:00,29.87,29.95,29.75,29.75,20500.0,23.1959,23.258,23.1027,23.1027,20500.0
2014-03-18 09:35:00,29.74,29.86,29.74,29.84,14100.0,23.0949,23.1881,23.0949,23.1726,14100.0
2014-03-18 09:40:00,29.83,29.86,29.8,29.82,11600.0,23.1648,23.1881,23.1415,23.1571,11600.0
2014-03-18 09:45:00,29.84,29.84,29.79,29.81,12400.0,23.1726,23.1726,23.1338,23.1493,12400.0
2014-03-18 09:50:00,29.81,29.92,29.81,29.9,9100.0,23.1493,23.2347,23.1493,23.2192,9100.0
2014-03-18 09:55:00,29.9,29.94,29.87,29.9,6100.0,23.2192,23.2502,23.1959,23.2192,6100.0
2014-03-18 10:00:00,29.91,29.92,29.88,29.88,11900.0,23.2269,23.2347,23.2037,23.2037,11900.0
2014-03-18 10:05:00,29.88,29.9,29.84,29.87,9800.0,23.2037,23.2192,23.1726,23.1959,9800.0
2014-03-18 10:10:00,29.88,29.9,29.85,29.87,25100.0,23.2037,23.2192,23.1804,23.1959,25100.0
2014-03-18 10:15:00,29.88,29.93,29.87,29.91,16800.0,23.2037,23.2425,23.1959,23.2269,16800.0
2014-03-18 10:20:00,29.92,29.93,29.89,29.89,12200.0,23.2347,23.2425,23.2114,23.2114,12200.0
2014-03-18 10:25:00,29.89,29.95,29.89,29.93,17200.0,23.2114,23.258,23.2114,23.2425,17200.0
2014-03-18 10:30:00,29.94,29.95,29.92,29.94,10000.0,23.2502,23.258,23.2347,23.2502,10000.0
2014-03-18 10:35:00,29.93,29.94,29.91,29.94,7500.0,23.2425,23.2502,23.2269,23.2502,7500.0
2014-03-18 10:40:00,29.94,29.95,29.9,29.93,16700.0,23.2502,23.258,23.2192,23.2425,16700.0
2014-03-18 10:45:00,29.92,29.95,29.91,29.93,27000.0,23.2347,23.258,23.2269,23.2425,27000.0
2014-03-18 10:50:00,29.94,29.94,29.89,29.89,13700.0,23.2502,23.2502,23.2114,23.2114,13700.0
2014-03-18 10:55:00,29.9,29.93,29.9,29.91,23500.0,23.2192,23.2425,23.2192,23.2269,23500.0
2014-03-18 11:00:00,29.91,29.92,29.88,29.88,15900.0,23.2269,23.2347,23.2037,23.2037,15900.0
2014-03-18 11:05:00,29.88,29.9,29.85,29.87,36700.0,23.2037,23.2192,23.1804,23.1959,36700.0
2014-03-18 11:10:00,29.88,29.89,29.83,29.83,56600.0,23.2037,23.2114,23.1648,23.1648,56600.0
2014-03-18 11:15:00,29.83,29.86,29.82,29.86,36600.0,23.1648,23.1881,23.1571,23.1881,36600.0
2014-03-18 11:20:00,29.86,29.9,29.86,29.89,29800.0,23.1881,23.2192,23.1881,23.2114,29800.0
2014-03-18 11:25:00,29.89,29.9,29.88,29.88,13100.0,23.2114,23.2192,23.2037,23.2037,13100.0
2014-03-18 11:30:00,29.88,29.9,29.86,29.88,17900.0,23.2037,23.2192,23.1881,23.2037,17900.0
2014-03-18 11:35:00,29.88,29.89,29.88,29.88,3800.0,23.2037,23.2114,23.2037,23.2037,3800.0
2014-03-18 11:40:00,29.89,29.9,29.82,29.84,11000.0,23.2114,23.2192,23.1571,23.1726,11000.0
2014-03-18 11:45:00,29.84,29.89,29.84,29.88,11100.0,23.1726,23.2114,23.1726,23.2037,11100.0
2014-03-18 11:50:00,29.87,29.88,29.86,29.88,7200.0,23.1959,23.2037,23.1881,23.2037,7200.0
2014-03-18 11:55:00,29.88,29.9,29.87,29.9,12700.0,23.2037,23.2192,23.1959,23.2192,12700.0
2014-03-18 12:00:00,29.89,29.9,29.87,29.88,16300.0,23.2114,23.2192,23.1959,23.2037,16300.0
2014-03-18 12:05:00,29.89,29.9,29.87,29.9,13300.0,23.2114,23.2192,23.1959,23.2192,13300.0
2014-03-18 12:10:00,29.9,29.9,29.89,29.9,8900.0,23.2192,23.2192,23.2114,23.2192,8900.0
2014-03-18 12:15:00,29.9,29.9,29.88,29.9,19000.0,23.2192,23.2192,23.2037,23.2192,19000.0
2014-03-18 12:20:00,29.89,29.9,29.86,29.87,165800.0,23.2114,23.2192,23.1881,23.1959,165800.0
2014-03-18 12:25:00,29.87,29.9,29.87,29.9,13000.0,23.1959,23.2192,23.1959,23.2192,13000.0
2014-03-18 12:30:00,29.9,29.9,29.89,29.9,34800.0,23.2192,23.2192,23.2114,23.2192,34800.0
2014-03-18 12:35:00,29.9,29.96,29.9,29.96,20800.0,23.2192,23.2658,23.2192,23.2658,20800.0
2014-03-18 12:40:00,29.96,29.97,29.95,29.95,11700.0,23.2658,23.2735,23.258,23.258,11700.0
2014-03-18 12:45:00,29.96,30.01,29.95,29.99,13100.0,23.2658,23.3046,23.258,23.2891,13100.0
2014-03-18 12:50:00,29.99,30.0,29.97,29.98,17600.0,23.2891,23.2968,23.2735,23.2813,17600.0
2014-03-18 12:55:00,29.98,29.99,29.96,29.99,3400.0,23.2813,23.2891,23.2658,23.2891,3400.0
2014-03-18 13:00:00,30.0,30.02,29.99,30.02,8500.0,23.2968,23.3124,23.2891,23.3124,8500.0
2014-03-18 13:05:00,30.02,30.02,29.98,29.99,12700.0,23.3124,23.3124,23.2813,23.2891,12700.0
2014-03-18 13:10:00,29.99,30.01,29.99,29.99,10000.0,23.2891,23.3046,23.2891,23.2891,10000.0
2014-03-18 13:15:00,29.99,29.99,29.97,29.97,22900.0,23.2891,23.2891,23.2735,23.2735,22900.0
2014-03-18 13:20:00,29.97,29.99,29.95,29.96,35400.0,23.2735,23.2891,23.258,23.2658,35400.0
2014-03-18 13:25:00,29.96,29.97,29.94,29.96,19000.0,23.2658,23.2735,23.2502,23.2658,19000.0
2014-03-18 13:30:00,29.97,29.99,29.97,29.98,4800.0,23.2735,23.2891,23.2735,23.2813,4800.0
2014-03-18 13:35:00,29.97,29.99,29.97,29.99,4500.0,23.2735,23.2891,23.2735,23.2891,4500.0
2014-03-18 13:40:00,29.99,30.03,29.98,29.98,30600.0,23.2891,23.3201,23.2813,23.2813,30600.0
2014-03-18 13:45:00,29.99,30.0,29.99,29.99,8000.0,23.2891,23.2968,23.2891,23.2891,8000.0
2014-03-18 13:50:00,30.0,30.02,29.99,30.0,19900.0,23.2968,23.3124,23.2891,23.2968,19900.0
2014-03-18 13:55:00,30.01,30.04,30.01,30.04,13000.0,23.3046,23.3279,23.3046,23.3279,13000.0
2014-03-18 14:00:00,30.03,30.06,30.03,30.03,12100.0,23.3201,23.3434,23.3201,23.3201,12100.0
2014-03-18 14:05:00,30.04,30.06,30.03,30.03,29100.0,23.3279,23.3434,23.3201,23.3201,29100.0
2014-03-18 14:10:00,30.03,30.05,30.03,30.04,10300.0,23.3201,23.3357,23.3201,23.3279,10300.0
2014-03-18 14:15:00,30.04,30.04,30.0,30.02,16000.0,23.3279,23.3279,23.2968,23.3124,16000.0
2014-03-18 14:20:00,30.02,30.05,30.02,30.03,6600.0,23.3124,23.3357,23.3124,23.3201,6600.0
2014-03-18 14:25:00,30.04,30.05,30.04,30.05,10100.0,23.3279,23.3357,23.3279,23.3357,10100.0
2014-03-18 14:30:00,30.04,30.05,30.03,30.04,11000.0,23.3279,23.3357,23.3201,23.3279,11000.0
2014-03-18 14:35:00,30.04,30.05,30.04,30.05,4800.0,23.3279,23.3357,23.3279,23.3357,4800.0
2014-03-18 14:40:00,30.05,30.07,30.04,30.07,9000.0,23.3357,23.3512,23.3279,23.3512,9000.0
2014-03-18 14:45:00,30.07,30.08,30.06,30.07,12800.0,23.3512,23.359,23.3434,23.3512,12800.0
2014-03-18 14:50:00,30.07,30.11,30.07,30.09,38900.0,23.3512,23.3823,23.3512,23.3667,38900.0
2014-03-18 14:55:00,30.08,30.1,30.07,30.09,8800.0,23.359,23.3745,23.3512,23.3667,8800.0
2014-03-18 15:00:00,30.1,30.1,30.08,30.09,21600.0,23.3745,23.3745,23.359,23.3667,21600.0
2014-03-18 15:05:00,30.08,30.11,30.08,30.11,13700.0,23.359,23.3823,23.359,23.3823,13700.0
2014-03-18 15:10:00,30.12,30.13,30.11,30.12,18300.0,23.39,23.3978,23.3823,23.39,18300.0
2014-03-18 15:15:00,30.13,30.15,30.12,30.14,16400.0,23.3978,23.4133,23.39,23.4056,16400.0
2014-03-18 15:20:00,30.14,30.16,30.14,30.15,25300.0,23.4056,23.4211,23.4056,23.4133,25300.0
2014-03-18 15:25:00,30.15,30.17,30.14,30.17,33300.0,23.4133,23.4289,23.4056,23.4289,33300.0
2014-03-18 15:30:00,30.17,30.18,30.14,30.15,37600.0,23.4289,23.4366,23.4056,23.4133,37600.0
2014-03-18 15:35:00,30.16,30.18,30.16,30.16,41400.0,23.4211,23.4366,23.4211,23.4211,41400.0
2014-03-18 15:40:00,30.16,30.19,30.16,30.17,63500.0,23.4211,23.4444,23.4211,23.4289,63500.0
2014-03-18 15:45:00,30.17,30.21,30.17,30.21,94600.0,23.4289,23.4599,23.4289,23.4599,94600.0
2014-03-18 15:50:00,30.22,30.22,30.2,30.21,62500.0,23.4677,23.4677,23.4522,23.4599,62500.0
2014-03-18 15:55:00,30.21,30.21,30.14,30.15,167900.0,23.4599,23.4599,23.4056,23.4133,167900.0
2014-03-19 09:30:00,30.2,30.3,30.14,30.28,35900.0,23.4522,23.5298,23.4056,23.5143,35900.0
2014-03-19 09:35:00,30.28,30.35,30.26,30.27,29100.0,23.5143,23.5686,23.4987,23.5065,29100.0
2014-03-19 09:40:00,30.27,30.37,30.23,30.35,17000.0,23.5065,23.5842,23.4754,23.5686,17000.0
2014-03-19 09:45:00,30.34,30.41,30.32,30.35,33600.0,23.5609,23.6152,23.5453,23.5686,33600.0
2014-03-19 09:50:00,30.37,30.42,30.34,30.42,23400.0,23.5842,23.623,23.5609,23.623,23400.0
2014-03-19 09:55:00,30.4,30.44,30.38,30.41,19100.0,23.6075,23.6385,23.5919,23.6152,19100.0
2014-03-19 10:00:00,30.4,30.45,30.37,30.38,20700.0,23.6075,23.6463,23.5842,23.5919,20700.0
2014-03-19 10:05:00,30.38,30.49,30.38,30.46,39900.0,23.5919,23.6774,23.5919,23.6541,39900.0
2014-03-19 10:10:00,30.46,30.48,30.44,30.46,36100.0,23.6541,23.6696,23.6385,23.6541,36100.0
2014-03-19 10:15:00,30.45,30.46,30.41,30.46,16000.0,23.6463,23.6541,23.6152,23.6541,16000.0
2014-03-19 10:20:00,30.46,30.46,30.42,30.45,10000.0,23.6541,23.6541,23.623,23.6463,10000.0
2014-03-19 10:25:00,30.44,30.48,30.44,30.46,26400.0,23.6385,23.6696,23.6385,23.6541,26400.0
2014-03-19 10:30:00,30.47,30.47,30.41,30.44,101600.0,23.6618,23.6618,23.6152,23.6385,101600.0
2014-03-19 10:35:00,30.44,30.49,30.44,30.48,79100.0,23.6385,23.6774,23.6385,23.6696,79100.0
2014-03-19 10:40:00,30.48,30.52,30.47,30.52,25500.0,23.6696,23.7007,23.6618,23.7007,25500.0
2014-03-19 10:45:00,30.51,30.54,30.51,30.53,6100.0,23.6929,23.7162,23.6929,23.7084,6100.0
2014-03-19 10:50:00,30.54,30.55,30.53,30.54,16200.0,23.7162,23.7239,23.7084,23.7162,16200.0
2014-03-19 10:55:00,30.54,30.6,30.54,30.59,23900.0,23.7162,23.7628,23.7162,23.755,23900.0
2014-03-19 11:00:00,30.58,30.63,30.58,30.62,27600.0,23.7472,23.7861,23.7472,23.7783,27600.0
2014-03-19 11:05:00,30.62,30.64,30.57,30.58,77400.0,23.7783,23.7938,23.7395,23.7472,77400.0
2014-03-19 11:10:00,30.58,30.58,30.54,30.56,23300.0,23.7472,23.7472,23.7162,23.7317,23300.0
2014-03-19 11:15:00,30.56,30.57,30.52,30.54,14200.0,23.7317,23.7395,23.7007,23.7162,14200.0
2014-03-19 11:20:00,30.54,30.55,30.51,30.51,28100.0,23.7162,23.7239,23.6929,23.6929,28100.0
2014-03-19 11:25:00,30.52,30.52,30.45,30.48,75600.0,23.7007,23.7007,23.6463,23.6696,75600.0
2014-03-19 11:30:00,30.47,30.47,30.39,30.45,22100.0,23.6618,23.6618,23.5997,23.6463,22100.0
2014-03-19 11:35:00,30.44,30.44,30.43,30.43,25300.0,23.6385,23.6385,23.6308,23.6308,25300.0
2014-03-19 11:40:00,30.44,30.44,30.3,30.33,106800.0,23.6385,23.6385,23.5298,23.5531,106800.0
2014-03-19 11:45:00,30.33,30.33,30.29,30.29,126300.0,23.5531,23.5531,23.522,23.522,126300.0
2014-03-19 11:50:00,30.3,30.31,30.2,30.23,49200.0,23.5298,23.5376,23.4522,23.4754,49200.0
2014-03-19 11:55:00,30.23,30.25,30.22,30.25,15700.0,23.4754,23.491,23.4677,23.491,15700.0
2014-03-19 12:00:00,30.25,30.28,30.21,30.21,25000.0,23.491,23.5143,23.4599,23.4599,25000.0
2014-03-19 12:05:00,30.21,30.24,30.21,30.24,27900.0,23.4599,23.4832,23.4599,23.4832,27900.0
2014-03-19 12:10:00,30.23,30.24,30.23,30.24,10600.0,23.4754,23.4832,23.4754,23.4832,10600.0
2014-03-19 12:15:00,30.24,30.27,30.2,30.22,17000.0,23.4832,23.5065,23.4522,23.4677,17000.0
2014-03-19 12:20:00,30.23,30.23,30.22,30.23,20900.0,23.4754,23.4754,23.4677,23.4754,20900.0
2014-03-19 12:25:00,30.23,30.25,30.23,30.25,13900.0,23.4754,23.491,23.4754,23.491,13900.0
2014-03-19 12:30:00,30.25,30.27,30.25,30.25,10900.0,23.491,23.5065,23.491,23.491,10900.0
2014-03-19 12:35:00,30.25,30.25,30.19,30.2,27700.0,23.491,23.491,23.4444,23.4522,27700.0
2014-03-19 12:40:00,30.21,30.23,30.16,30.19,26000.0,23.4599,23.4754,23.4211,23.4444,26000.0
2014-03-19 12:45:00,30.2,30.24,30.2,30.23,7600.0,23.4522,23.4832,23.4522,23.4754,7600.0
2014-03-19 12:50:00,30.24,30.28,30.23,30.27,20700.0,23.4832,23.5143,23.4754,23.5065,20700.0
2014-03-19 12:55:00,30.28,30.32,30.28,30.31,33000.0,23.5143,23.5453,23.5143,23.5376,33000.0
2014-03-19 13:00:00,30.31,30.31,30.27,30.27,8500.0,23.5376,23.5376,23.5065,23.5065,8500.0
2014-03-19 13:05:00,30.28,30.28,30.27,30.28,3900.0,23.5143,23.5143,23.5065,23.5143,3900.0
2014-03-19 13:10:00,30.28,30.32,30.28,30.3,16500.0,23.5143,23.5453,23.5143,23.5298,16500.0
2014-03-19 13:15:00,30.3,30.3,30.29,30.3,76400.0,23.5298,23.5298,23.522,23.5298,76400.0
2014-03-19 13:20:00,30.3,30.33,30.29,30.3,20700.0,23.5298,23.5531,23.522,23.5298,20700.0
2014-03-19 13:25:00,30.3,30.34,30.3,30.33,13300.0,23.5298,23.5609,23.5298,23.5531,13300.0
2014-03-19 13:30:00,30.33,30.33,30.32,30.33,18300.0,23.5531,23.5531,23.5453,23.5531,18300.0
2014-03-19 13:35:00,30.33,30.33,30.3,30.3,20800.0,23.5531,23.5531,23.5298,23.5298,20800.0
2014-03-19 13:40:00,30.31,30.31,30.29,30.31,65300.0,23.5376,23.5376,23.522,23.5376,65300.0
2014-03-19 13:45:00,30.3,30.31,30.28,30.3,28000.0,23.5298,23.5376,23.5143,23.5298,28000.0
2014-03-19 13:50:00,30.3,30.3,30.3,30.3,5800.0,23.5298,23.5298,23.5298,23.5298,5800.0
2014-03-19 13:55:00,30.3,30.3,30.25,30.28,45700.0,23.5298,23.5298,23.491,23.5143,45700.0
2014-03-19 14:00:00,30.28,30.28,30.09,30.15,66700.0,23.5143,23.5143,23.3667,23.4133,66700.0
2014-03-19 14:05:00,30.15,30.16,30.01,30.06,40900.0,23.4133,23.4211,23.3046,23.3434,40900.0
2014-03-19 14:10:00,30.05,30.08,29.99,30.07,64000.0,23.3357,23.359,23.2891,23.3512,64000.0
2014-03-19 14:15:00,30.08,30.1,30.04,30.08,25200.0,23.359,23.3745,23.3279,23.359,25200.0
2014-03-19 14:20:00,30.08,30.1,30.01,30.04,34700.0,23.359,23.3745,23.3046,23.3279,34700.0
2014-03-19 14:25:00,30.06,30.07,30.01,30.03,18500.0,23.3434,23.3512,23.3046,23.3201,18500.0
2014-03-19 14:30:00,30.04,30.08,30.01,30.03,22500.0,23.3279,23.359,23.3046,23.3201,22500.0
2014-03-19 14:35:00,30.04,30.04,29.88,29.88,53100.0,23.3279,23.3279,23.2037,23.2037,53100.0
2014-03-19 14:40:00,29.88,29.9,29.83,29.89,44000.0,23.2037,23.2192,23.1648,23.2114,44000.0
2014-03-19 14:45:00,29.89,29.92,29.87,29.92,37700.0,23.2114,23.2347,23.1959,23.2347,37700.0
2014-03-19 14:50:00,29.92,29.96,29.91,29.92,126900.0,23.2347,23.2658,23.2269,23.2347,126900.0
2014-03-19 14:55:00,29.92,29.96,29.92,29.92,12800.0,23.2347,23.2658,23.2347,23.2347,12800.0
2014-03-19 15:00:00,29.92,29.99,29.91,29.93,28900.0,23.2347,23.2891,23.2269,23.2425,28900.0
2014-03-19 15:05:00,29.93,29.93,29.73,29.73,68600.0,23.2425,23.2425,23.0872,23.0872,68600.0
2014-03-19 15:10:00,29.73,29.76,29.63,29.72,79800.0,23.0872,23.1105,23.0095,23.0794,79800.0
2014-03-19 15:15:00,29.72,29.79,29.71,29.78,55200.0,23.0794,23.1338,23.0716,23.126,55200.0
2014-03-19 15:20:00,29.77,29.82,29.77,29.77,108400.0,23.1182,23.1571,23.1182,23.1182,108400.0
2014-03-19 15:25:00,29.77,29.81,29.72,29.77,72400.0,23.1182,23.1493,23.0794,23.1182,72400.0
2014-03-19 15:30:00,29.77,29.8,29.76,29.79,48700.0,23.1182,23.1415,23.1105,23.1338,48700.0
2014-03-19 15:35:00,29.8,29.8,29.75,29.78,72600.0,23.1415,23.1415,23.1027,23.126,72600.0
2014-03-19 15:40:00,29.78,29.82,29.77,29.81,55700.0,23.126,23.1571,23.1182,23.1493,55700.0
2014-03-19 15:45:00,29.81,29.83,29.79,29.8,85800.0,23.1493,23.1648,23.1338,23.1415,85800.0
2014-03-19 15:50:00,29.81,29.81,29.77,29.77,81300.0,23.1493,23.1493,23.1182,23.1182,81300.0
2014-03-19 15:55:00,29.78,29.81,29.77,29.79,149800.0,23.126,23.1493,23.1182,23.1338,149800.0
2014-03-20 09:30:00,30.2,30.22,29.78,29.9,118500.0,23.4522,23.4677,23.126,23.2192,118500.0
2014-03-20 09:35:00,29.9,30.02,29.9,29.99,35500.0,23.2192,23.3124,23.2192,23.2891,35500.0
2014-03-20 09:40:00,30.0,30.04,29.97,30.04,43300.0,23.2968,23.3279,23.2735,23.3279,43300.0
2014-03-20 09:45:00,30.02,30.1,29.99,30.01,45700.0,23.3124,23.3745,23.2891,23.3046,45700.0
2014-03-20 09:50:00,30.0,30.01,29.96,29.98,51800.0,23.2968,23.3046,23.2658,23.2813,51800.0
2014-03-20 09:55:00,29.98,30.0,29.93,29.98,28900.0,23.2813,23.2968,23.2425,23.2813,28900.0
2014-03-20 10:00:00,29.98,29.98,29.89,29.89,35200.0,23.2813,23.2813,23.2114,23.2114,35200.0
2014-03-20 10:05:00,29.9,30.04,29.9,30.0,47000.0,23.2192,23.3279,23.2192,23.2968,47000.0
2014-03-20 10:10:00,30.01,30.03,29.99,29.99,28300.0,23.3046,23.3201,23.2891,23.2891,28300.0
2014-03-20 10:15:00,30.0,30.04,30.0,30.02,117700.0,23.2968,23.3279,23.2968,23.3124,117700.0
2014-03-20 10:20:00,30.02,30.11,30.02,30.09,35400.0,23.3124,23.3823,23.3124,23.3667,35400.0
2014-03-20 10:25:00,30.09,30.09,30.05,30.06,14400.0,23.3667,23.3667,23.3357,23.3434,14400.0
2014-03-20 10:30:00,30.06,30.11,30.05,30.09,34900.0,23.3434,23.3823,23.3357,23.3667,34900.0
2014-03-20 10:35:00,30.09,30.1,30.05,30.09,42100.0,23.3667,23.3745,23.3357,23.3667,42100.0
2014-03-20 10:40:00,30.09,30.1,30.06,30.06,22700.0,23.3667,23.3745,23.3434,23.3434,22700.0
2014-03-20 10:45:00,30.06,30.1,30.06,30.1,22900.0,23.3434,23.3745,23.3434,23.3745,22900.0
2014-03-20 10:50:00,30.1,30.1,30.01,30.04,38800.0,23.3745,23.3745,23.3046,23.3279,38800.0
2014-03-20 10:55:00,30.04,30.06,30.03,30.04,104900.0,23.3279,23.3434,23.3201,23.3279,104900.0
2014-03-20 11:00:00,30.02,30.07,30.0,30.07,80900.0,23.3124,23.3512,23.2968,23.3512,80900.0
2014-03-20 11:05:00,30.07,30.08,30.04,30.08,13400.0,23.3512,23.359,23.3279,23.359,13400.0
2014-03-20 11:10:00,30.08,30.09,30.04,30.04,27000.0,23.359,23.3667,23.3279,23.3279,27000.0
2014-03-20 11:15:00,30.05,30.09,30.02,30.07,167500.0,23.3357,23.3667,23.3124,23.3512,167500.0
2014-03-20 11:20:00,30.07,30.07,30.0,30.03,36600.0,23.3512,23.3512,23.2968,23.3201,36600.0
2014-03-20 11:25:00,30.02,30.02,29.99,30.01,20500.0,23.3124,23.3124,23.2891,23.3046,20500.0
2014-03-20 11:30:00,30.01,30.1,30.01,30.1,33600.0,23.3046,23.3745,23.3046,23.3745,33600.0
2014-03-20 11:35:00,30.1,30.1,30.08,30.1,30600.0,23.3745,23.3745,23.359,23.3745,30600.0
2014-03-20 11:40:00,30.1,30.1,30.07,30.08,9500.0,23.3745,23.3745,23.3512,23.359,9500.0
2014-03-20 11:45:00,30.09,30.14,30.08,30.1,24100.0,23.3667,23.4056,23.359,23.3745,24100.0
2014-03-20 11:50:00,30.09,30.18,30.09,30.18,29800.0,23.3667,23.4366,23.3667,23.4366,29800.0
2014-03-20 11:55:00,30.19,30.24,30.19,30.22,12300.0,23.4444,23.4832,23.4444,23.4677,12300.0
2014-03-20 12:00:00,30.21,30.23,30.2,30.22,19200.0,23.4599,23.4754,23.4522,23.4677,19200.0
2014-03-20 12:05:00,30.22,30.24,30.19,30.21,10200.0,23.4677,23.4832,23.4444,23.4599,10200.0
2014-03-20 12:10:00,30.2,30.22,30.2,30.21,26300.0,23.4522,23.4677,23.4522,23.4599,26300.0
2014-03-20 12:15:00,30.21,30.23,30.2,30.23,48900.0,23.4599,23.4754,23.4522,23.4754,48900.0
2014-03-20 12:20:00,30.22,30.25,30.22,30.25,14200.0,23.4677,23.491,23.4677,23.491,14200.0
2014-03-20 12:25:00,30.25,30.27,30.23,30.26,26500.0,23.491,23.5065,23.4754,23.4987,26500.0
2014-03-20 12:30:00,30.25,30.32,30.25,30.3,30400.0,23.491,23.5453,23.491,23.5298,30400.0
2014-03-20 12:35:00,30.3,30.3,30.28,30.3,10400.0,23.5298,23.5298,23.5143,23.5298,10400.0
2014-03-20 12:40:00,30.3,30.33,30.28,30.32,29500.0,23.5298,23.5531,23.5143,23.5453,29500.0
2014-03-20 12:45:00,30.32,30.38,30.31,30.36,41500.0,23.5453,23.5919,23.5376,23.5764,41500.0
2014-03-20 12:50:00,30.37,30.37,30.3,30.3,23100.0,23.5842,23.5842,23.5298,23.5298,23100.0
2014-03-20 12:55:00,30.3,30.33,30.29,30.32,37200.0,23.5298,23.5531,23.522,23.5453,37200.0
2014-03-20 13:00:00,30.32,30.37,30.3,30.36,16100.0,23.5453,23.5842,23.5298,23.5764,16100.0
2014-03-20 13:05:00,30.36,30.37,30.34,30.35,13600.0,23.5764,23.5842,23.5609,23.5686,13600.0
2014-03-20 13:10:00,30.35,30.36,30.3,30.33,39900.0,23.5686,23.5764,23.5298,23.5531,39900.0
2014-03-20 13:15:00,30.32,30.39,30.32,30.34,37900.0,23.5453,23.5997,23.5453,23.5609,37900.0
2014-03-20 13:20:00,30.33,30.35,30.3,30.31,16400.0,23.5531,23.5686,23.5298,23.5376,16400.0
2014-03-20 13:25:00,30.32,30.32,30.26,30.26,8600.0,23.5453,23.5453,23.4987,23.4987,8600.0
2014-03-20 13:30:00,30.26,30.27,30.25,30.26,13700.0,23.4987,23.5065,23.491,23.4987,13700.0
2014-03-20 13:35:00,30.26,30.26,30.25,30.25,7000.0,23.4987,23.4987,23.491,23.491,7000.0
2014-03-20 13:40:00,30.26,30.26,30.23,30.25,26700.0,23.4987,23.4987,23.4754,23.491,26700.0
2014-03-20 13:45:00,30.25,30.27,30.24,30.25,18800.0,23.491,23.5065,23.4832,23.491,18800.0
2014-03-20 13:50:00,30.25,30.27,30.24,30.25,19100.0,23.491,23.5065,23.4832,23.491,19100.0
2014-03-20 13:55:00,30.26,30.27,30.21,30.21,33600.0,23.4987,23.5065,23.4599,23.4599,33600.0
2014-03-20 14:00:00,30.22,30.23,30.19,30.21,39400.0,23.4677,23.4754,23.4444,23.4599,39400.0
2014-03-20 14:05:00,30.21,30.22,30.2,30.21,8400.0,23.4599,23.4677,23.4522,23.4599,8400.0
2014-03-20 14:10:00,30.22,30.22,30.2,30.21,52000.0,23.4677,23.4677,23.4522,23.4599,52000.0
2014-03-20 14:15:00,30.2,30.21,30.16,30.17,73900.0,23.4522,23.4599,23.4211,23.4289,73900.0
2014-03-20 14:20:00,30.16,30.17,30.12,30.15,48200.0,23.4211,23.4289,23.39,23.4133,48200.0
2014-03-20 14:25:00,30.14,30.17,30.14,30.17,7200.0,23.4056,23.4289,23.4056,23.4289,7200.0
2014-03-20 14:30:00,30.17,30.25,30.17,30.22,29400.0,23.4289,23.491,23.4289,23.4677,29400.0
2014-03-20 14:35:00,30.22,30.27,30.22,30.27,10500.0,23.4677,23.5065,23.4677,23.5065,10500.0
2014-03-20 14:40:00,30.27,30.28,30.26,30.27,12200.0,23.5065,23.5143,23.4987,23.5065,12200.0
2014-03-20 14:45:00,30.27,30.32,30.26,30.32,11500.0,23.5065,23.5453,23.4987,23.5453,11500.0
2014-03-20 14:50:00,30.32,30.34,30.31,30.34,15800.0,23.5453,23.5609,23.5376,23.5609,15800.0
2014-03-20 14:55:00,30.34,30.36,30.33,30.36,14600.0,23.5609,23.5764,23.5531,23.5764,14600.0
2014-03-20 15:00:00,30.35,30.36,30.33,30.33,19100.0,23.5686,23.5764,23.5531,23.5531,19100.0
2014-03-20 15:05:00,30.34,30.34,30.3,30.33,19700.0,23.5609,23.5609,23.5298,23.5531,19700.0
2014-03-20 15:10:00,30.32,30.34,30.32,30.34,16700.0,23.5453,23.5609,23.5453,23.5609,16700.0
2014-03-20 15:15:00,30.33,30.37,30.33,30.37,15200.0,23.5531,23.5842,23.5531,23.5842,15200.0
2014-03-20 15:20:00,30.36,30.37,30.34,30.34,22200.0,23.5764,23.5842,23.5609,23.5609,22200.0
2014-03-20 15:25:00,30.35,30.35,30.33,30.34,14200.0,23.5686,23.5686,23.5531,23.5609,14200.0
2014-03-20 15:30:00,30.34,30.38,30.34,30.36,41200.0,23.5609,23.5919,23.5609,23.5764,41200.0
2014-03-20 15:35:00,30.35,30.37,30.33,30.33,45200.0,23.5686,23.5842,23.5531,23.5531,45200.0
2014-03-20 15:40:00,30.34,30.39,30.33,30.39,35000.0,23.5609,23.5997,23.5531,23.5997,35000.0
2014-03-20 15:45:00,30.39,30.43,30.39,30.43,56900.0,23.5997,23.6308,23.5997,23.6308,56900.0
2014-03-20 15:50:00,30.42,30.43,30.42,30.43,47500.0,23.623,23.6308,23.623,23.6308,47500.0
2014-03-20 15:55:00,30.43,30.48,30.39,30.48,249400.0,23.6308,23.6696,23.5997,23.6696,249400.0
2014-03-21 09:30:00,30.77,30.77,30.5,30.52,432800.0,23.8948,23.8948,23.6851,23.7007,432800.0
2014-03-21 09:35:00,30.52,30.63,30.5,30.52,25800.0,23.7007,23.7861,23.6851,23.7007,25800.0
2014-03-21 09:40:00,30.52,30.64,30.52,30.64,15200.0,23.7007,23.7938,23.7007,23.7938,15200.0
2014-03-21 09:45:00,30.64,30.66,30.58,30.65,11700.0,23.7938,23.8094,23.7472,23.8016,11700.0
2014-03-21 09:50:00,30.66,30.74,30.66,30.71,23100.0,23.8094,23.8715,23.8094,23.8482,23100.0
2014-03-21 09:55:00,30.71,30.74,30.65,30.68,15800.0,23.8482,23.8715,23.8016,23.8249,15800.0
2014-03-21 10:00:00,30.69,30.71,30.66,30.68,22200.0,23.8327,23.8482,23.8094,23.8249,22200.0
2014-03-21 10:05:00,30.68,30.7,30.59,30.59,16900.0,23.8249,23.8404,23.755,23.755,16900.0
2014-03-21 10:10:00,30.59,30.7,30.59,30.7,21200.0,23.755,23.8404,23.755,23.8404,21200.0
2014-03-21 10:15:00,30.7,30.73,30.66,30.69,22600.0,23.8404,23.8637,23.8094,23.8327,22600.0
2014-03-21 10:20:00,30.69,30.73,30.66,30.68,33800.0,23.8327,23.8637,23.8094,23.8249,33800.0
2014-03-21 10:25:00,30.67,30.74,30.64,30.65,57500.0,23.8171,23.8715,23.7938,23.8016,57500.0
2014-03-21 10:30:00,30.66,30.66,30.61,30.63,12200.0,23.8094,23.8094,23.7705,23.7861,12200.0
2014-03-21 10:35:00,30.63,30.64,30.62,30.64,6800.0,23.7861,23.7938,23.7783,23.7938,6800.0
2014-03-21 10:40:00,30.64,30.67,30.63,30.67,22500.0,23.7938,23.8171,23.7861,23.8171,22500.0
2014-03-21 10:45:00,30.68,30.73,30.67,30.71,9500.0,23.8249,23.8637,23.8171,23.8482,9500.0
2014-03-21 10:50:00,30.71,30.75,30.71,30.74,7400.0,23.8482,23.8793,23.8482,23.8715,7400.0
2014-03-21 10:55:00,30.74,30.74,30.72,30.73,5900.0,23.8715,23.8715,23.856,23.8637,5900.0
2014-03-21 11:00:00,30.73,30.77,30.73,30.74,29800.0,23.8637,23.8948,23.8637,23.8715,29800.0
2014-03-21 11:05:00,30.74,30.74,30.73,30.74,1800.0,23.8715,23.8715,23.8637,23.8715,1800.0
2014-03-21 11:10:00,30.73,30.74,30.7,30.7,17800.0,23.8637,23.8715,23.8404,23.8404,17800.0
2014-03-21 11:15:00,30.7,30.73,30.69,30.72,11000.0,23.8404,23.8637,23.8327,23.856,11000.0
2014-03-21 11:20:00,30.72,30.74,30.71,30.72,23000.0,23.856,23.8715,23.8482,23.856,23000.0
2014-03-21 11:25:00,30.73,30.73,30.7,30.71,11700.0,23.8637,23.8637,23.8404,23.8482,11700.0
2014-03-21 11:30:00,30.72,30.73,30.7,30.72,28800.0,23.856,23.8637,23.8404,23.856,28800.0
2014-03-21 11:35:00,30.72,30.77,30.72,30.74,28700.0,23.856,23.8948,23.856,23.8715,28700.0
2014-03-21 11:40:00,30.73,30.76,30.73,30.74,10200.0,23.8637,23.887,23.8637,23.8715,10200.0
2014-03-21 11:45:00,30.73,30.74,30.71,30.74,10500.0,23.8637,23.8715,23.8482,23.8715,10500.0
2014-03-21 11:50:00,30.74,30.75,30.74,30.75,4300.0,23.8715,23.8793,23.8715,23.8793,4300.0
2014-03-21 11:55:00,30.75,30.77,30.74,30.74,12300.0,23.8793,23.8948,23.8715,23.8715,12300.0
2014-03-21 12:00:00,30.75,30.84,30.75,30.83,58600.0,23.8793,23.9492,23.8793,23.9414,58600.0
2014-03-21 12:05:00,30.83,30.86,30.83,30.85,20900.0,23.9414,23.9647,23.9414,23.9569,20900.0
2014-03-21 12:10:00,30.85,30.92,30.85,30.89,18300.0,23.9569,24.0113,23.9569,23.988,18300.0
2014-03-21 12:15:00,30.89,30.93,30.87,30.87,17800.0,23.988,24.019,23.9724,23.9724,17800.0
2014-03-21 12:20:00,30.87,30.9,30.86,30.88,14000.0,23.9724,23.9957,23.9647,23.9802,14000.0
2014-03-21 12:25:00,30.89,30.9,30.84,30.84,11800.0,23.988,23.9957,23.9492,23.9492,11800.0
2014-03-21 12:30:00,30.85,30.86,30.84,30.84,4600.0,23.9569,23.9647,23.9492,23.9492,4600.0
2014-03-21 12:35:00,30.84,30.86,30.84,30.86,3000.0,23.9492,23.9647,23.9492,23.9647,3000.0
2014-03-21 12:40:00,30.86,30.86,30.81,30.83,13800.0,23.9647,23.9647,23.9259,23.9414,13800.0
2014-03-21 12:45:00,30.83,30.84,30.78,30.78,30200.0,23.9414,23.9492,23.9026,23.9026,30200.0
2014-03-21 12:50:00,30.79,30.79,30.75,30.77,15700.0,23.9103,23.9103,23.8793,23.8948,15700.0
2014-03-21 12:55:00,30.77,30.78,30.75,30.76,11900.0,23.8948,23.9026,23.8793,23.887,11900.0
2014-03-21 13:00:00,30.76,30.77,30.75,30.76,9600.0,23.887,23.8948,23.8793,23.887,9600.0
2014-03-21 13:05:00,30.76,30.79,30.76,30.76,13900.0,23.887,23.9103,23.887,23.887,13900.0
2014-03-21 13:10:00,30.76,30.76,30.68,30.7,10200.0,23.887,23.887,23.8249,23.8404,10200.0
2014-03-21 13:15:00,30.7,30.71,30.69,30.7,11600.0,23.8404,23.8482,23.8327,23.8404,11600.0
2014-03-21 13:20:00,30.7,30.7,30.65,30.66,15900.0,23.8404,23.8404,23.8016,23.8094,15900.0
2014-03-21 13:25:00,30.66,30.68,30.64,30.68,12000.0,23.8094,23.8249,23.7938,23.8249,12000.0
2014-03-21 13:30:00,30.68,30.7,30.66,30.7,7100.0,23.8249,23.8404,23.8094,23.8404,7100.0
2014-03-21 13:35:00,30.7,30.73,30.7,30.73,7100.0,23.8404,23.8637,23.8404,23.8637,7100.0
2014-03-21 13:40:00,30.73,30.74,30.67,30.67,17800.0,23.8637,23.8715,23.8171,23.8171,17800.0
2014-03-21 13:45:00,30.67,30.68,30.66,30.67,4500.0,23.8171,23.8249,23.8094,23.8171,4500.0
2014-03-21 13:50:00,30.67,30.73,30.67,30.72,15200.0,23.8171,23.8637,23.8171,23.856,15200.0
2014-03-21 13:55:00,30.73,30.73,30.68,30.68,12700.0,23.8637,23.8637,23.8249,23.8249,12700.0
2014-03-21 14:00:00,30.68,30.7,30.66,30.69,12600.0,23.8249,23.8404,23.8094,23.8327,12600.0
2014-03-21 14:05:00,30.7,30.72,30.69,30.71,18100.0,23.8404,23.856,23.8327,23.8482,18100.0
2014-03-21 14:10:00,30.71,30.72,30.68,30.68,13700.0,23.8482,23.856,23.8249,23.8249,13700.0
2014-03-21 14:15:00,30.68,30.74,30.67,30.68,38500.0,23.8249,23.8715,23.8171,23.8249,38500.0
2014-03-21 14:20:00,30.67,30.7,30.66,30.7,6500.0,23.8171,23.8404,23.8094,23.8404,6500.0
2014-03-21 14:25:00,30.69,30.7,30.66,30.66,14200.0,23.8327,23.8404,23.8094,23.8094,14200.0
2014-03-21 14:30:00,30.66,30.67,30.62,30.67,28400.0,23.8094,23.8171,23.7783,23.8171,28400.0
2014-03-21 14:35:00,30.67,30.7,30.66,30.69,14800.0,23.8171,23.8404,23.8094,23.8327,14800.0
2014-03-21 14:40:00,30.7,30.7,30.6,30.61,84400.0,23.8404,23.8404,23.7628,23.7705,84400.0
2014-03-21 14:45:00,30.62,30.63,30.58,30.58,13300.0,23.7783,23.7861,23.7472,23.7472,13300.0
2014-03-21 14:50:00,30.59,30.6,30.58,30.58,18500.0,23.755,23.7628,23.7472,23.7472,18500.0
2014-03-21 14:55:00,30.57,30.58,30.53,30.53,27700.0,23.7395,23.7472,23.7084,23.7084,27700.0
2014-03-21 15:00:00,30.54,30.54,30.46,30.47,41300.0,23.7162,23.7162,23.6541,23.6618,41300.0
2014-03-21 15:05:00,30.47,30.5,30.47,30.5,34400.0,23.6618,23.6851,23.6618,23.6851,34400.0
2014-03-21 15:10:00,30.5,30.52,30.46,30.46,44700.0,23.6851,23.7007,23.6541,23.6541,44700.0
2014-03-21 15:15:00,30.46,30.47,30.43,30.44,21700.0,23.6541,23.6618,23.6308,23.6385,21700.0
2014-03-21 15:20:00,30.43,30.48,30.43,30.48,53000.0,23.6308,23.6696,23.6308,23.6696,53000.0
2014-03-21 15:25:00,30.48,30.48,30.41,30.45,100600.0,23.6696,23.6696,23.6152,23.6463,100600.0
2014-03-21 15:30:00,30.45,30.46,30.43,30.43,52100.0,23.6463,23.6541,23.6308,23.6308,52100.0
2014-03-21 15:35:00,30.43,30.46,30.42,30.45,66300.0,23.6308,23.6541,23.623,23.6463,66300.0
2014-03-21 15:40:00,30.45,30.47,30.43,30.46,124800.0,23.6463,23.6618,23.6308,23.6541,124800.0
2014-03-21 15:45:00,30.45,30.46,30.36,30.38,133100.0,23.6463,23.6541,23.5764,23.5919,133100.0
2014-03-21 15:50:00,30.38,30.41,30.37,30.37,175600.0,23.5919,23.6152,23.5842,23.5842,175600.0
2014-03-21 15:55:00,30.38,30.41,30.36,30.38,432300.0,23.5919,23.6152,23.5764,23.5919,432300.0
2014-03-24 09:30:00,30.53,30.7,30.52,30.64,32700.0,23.7084,23.8404,23.7007,23.7938,32700.0
2014-03-24 09:35:00,30.63,30.63,30.46,30.51,16600.0,23.7861,23.7861,23.6541,23.6929,16600.0
2014-03-24 09:40:00,30.53,30.58,30.48,30.5,61800.0,23.7084,23.7472,23.6696,23.6851,61800.0
2014-03-24 09:45:00,30.5,30.6,30.5,30.58,21500.0,23.6851,23.7628,23.6851,23.7472,21500.0
2014-03-24 09:50:00,30.58,30.6,30.54,30.59,17800.0,23.7472,23.7628,23.7162,23.755,17800.0
2014-03-24 09:55:00,30.59,30.6,30.53,30.57,24500.0,23.755,23.7628,23.7084,23.7395,24500.0
2014-03-24 10:00:00,30.57,30.57,30.51,30.53,24900.0,23.7395,23.7395,23.6929,23.7084,24900.0
2014-03-24 10:05:00,30.53,30.53,30.42,30.43,23300.0,23.7084,23.7084,23.623,23.6308,23300.0
2014-03-24 10:10:00,30.43,30.47,30.41,30.41,15600.0,23.6308,23.6618,23.6152,23.6152,15600.0
2014-03-24 10:15:00,30.42,30.42,30.38,30.41,10900.0,23.623,23.623,23.5919,23.6152,10900.0
2014-03-24 10:20:00,30.41,30.42,30.39,30.42,10400.0,23.6152,23.623,23.5997,23.623,10400.0
2014-03-24 10:25:00,30.41,30.44,30.38,30.43,94100.0,23.6152,23.6385,23.5919,23.6308,94100.0
2014-03-24 10:30:00,30.42,30.43,30.35,30.4,45600.0,23.623,23.6308,23.5686,23.6075,45600.0
2014-03-24 10:35:00,30.4,30.42,30.38,30.39,26600.0,23.6075,23.623,23.5919,23.5997,26600.0
2014-03-24 10:40:00,30.38,30.39,30.37,30.38,39100.0,23.5919,23.5997,23.5842,23.5919,39100.0
2014-03-24 10:45:00,30.38,30.4,30.3,30.3,38400.0,23.5919,23.6075,23.5298,23.5298,38400.0
2014-03-24 10:50:00,30.31,30.38,30.3,30.37,13100.0,23.5376,23.5919,23.5298,23.5842,13100.0
2014-03-24 10:55:00,30.37,30.39,30.36,30.37,13500.0,23.5842,23.5997,23.5764,23.5842,13500.0
2014-03-24 11:00:00,30.37,30.37,30.33,30.35,14300.0,23.5842,23.5842,23.5531,23.5686,14300.0
2014-03-24 11:05:00,30.34,30.34,30.28,30.28,10600.0,23.5609,23.5609,23.5143,23.5143,10600.0
2014-03-24 11:10:00,30.29,30.32,30.27,30.29,23100.0,23.522,23.5453,23.5065,23.522,23100.0
2014-03-24 11:15:00,30.29,30.31,30.27,30.27,9900.0,23.522,23.5376,23.5065,23.5065,9900.0
2014-03-24 11:20:00,30.28,30.3,30.28,30.3,12700.0,23.5143,23.5298,23.5143,23.5298,12700.0
2014-03-24 11:25:00,30.31,30.36,30.3,30.34,8400.0,23.5376,23.5764,23.5298,23.5609,8400.0
2014-03-24 11:30:00,30.33,30.34,30.29,30.31,13000.0,23.5531,23.5609,23.522,23.5376,13000.0
2014-03-24 11:35:00,30.31,30.34,30.3,30.33,10600.0,23.5376,23.5609,23.5298,23.5531,10600.0
2014-03-24 11:40:00,30.34,30.37,30.34,30.37,9300.0,23.5609,23.5842,23.5609,23.5842,9300.0
2014-03-24 11:45:00,30.37,30.37,30.31,30.32,14000.0,23.5842,23.5842,23.5376,23.5453,14000.0
2014-03-24 11:50:00,30.32,30.37,30.32,30.37,13500.0,23.5453,23.5842,23.5453,23.5842,13500.0
2014-03-24 11:55:00,30.37,30.38,30.35,30.38,12500.0,23.5842,23.5919,23.5686,23.5919,12500.0
2014-03-24 12:00:00,30.38,30.41,30.38,30.4,8000.0,23.5919,23.6152,23.5919,23.6075,8000.0
2014-03-24 12:05:00,30.4,30.4,30.36,30.39,14900.0,23.6075,23.6075,23.5764,23.5997,14900.0
2014-03-24 12:10:00,30.39,30.4,30.36,30.36,19000.0,23.5997,23.6075,23.5764,23.5764,19000.0
2014-03-24 12:15:00,30.36,30.39,30.36,30.38,11000.0,23.5764,23.5997,23.5764,23.5919,11000.0
2014-03-24 12:20:00,30.38,30.41,30.38,30.41,8900.0,23.5919,23.6152,23.5919,23.6152,8900.0
2014-03-24 12:25:00,30.41,30.41,30.36,30.36,22000.0,23.6152,23.6152,23.5764,23.5764,22000.0
2014-03-24 12:30:00,30.37,30.4,30.35,30.37,14200.0,23.5842,23.6075,23.5686,23.5842,14200.0
2014-03-24 12:35:00,30.36,30.42,30.35,30.37,12600.0,23.5764,23.623,23.5686,23.5842,12600.0
2014-03-24 12:40:00,30.37,30.39,30.37,30.39,5200.0,23.5842,23.5997,23.5842,23.5997,5200.0
2014-03-24 12:45:00,30.39,30.41,30.39,30.4,148600.0,23.5997,23.6152,23.5997,23.6075,148600.0
2014-03-24 12:50:00,30.39,30.42,30.38,30.4,33100.0,23.5997,23.623,23.5919,23.6075,33100.0
2014-03-24 12:55:00,30.39,30.43,30.39,30.42,14400.0,23.5997,23.6308,23.5997,23.623,14400.0
2014-03-24 13:00:00,30.43,30.47,30.42,30.46,14700.0,23.6308,23.6618,23.623,23.6541,14700.0
2014-03-24 13:05:00,30.46,30.47,30.43,30.43,9700.0,23.6541,23.6618,23.6308,23.6308,9700.0
2014-03-24 13:10:00,30.43,30.46,30.43,30.44,16200.0,23.6308,23.6541,23.6308,23.6385,16200.0
2014-03-24 13:15:00,30.44,30.45,30.42,30.42,8900.0,23.6385,23.6463,23.623,23.623,8900.0
2014-03-24 13:20:00,30.42,30.44,30.41,30.41,12500.0,23.623,23.6385,23.6152,23.6152,12500.0
2014-03-24 13:25:00,30.4,30.41,30.39,30.39,10400.0,23.6075,23.6152,23.5997,23.5997,10400.0
2014-03-24 13:30:00,30.4,30.41,30.39,30.4,11000.0,23.6075,23.6152,23.5997,23.6075,11000.0
2014-03-24 13:35:00,30.41,30.42,30.39,30.39,28800.0,23.6152,23.623,23.5997,23.5997,28800.0
2014-03-24 13:40:00,30.4,30.4,30.38,30.38,15700.0,23.6075,23.6075,23.5919,23.5919,15700.0
2014-03-24 13:45:00,30.39,30.39,30.37,30.38,10500.0,23.5997,23.5997,23.5842,23.5919,10500.0
2014-03-24 13:50:00,30.38,30.38,30.34,30.35,20500.0,23.5919,23.5919,23.5609,23.5686,20500.0
2014-03-24 13:55:00,30.35,30.36,30.33,30.34,31500.0,23.5686,23.5764,23.5531,23.5609,31500.0
2014-03-24 14:00:00,30.35,30.39,30.34,30.39,14700.0,23.5686,23.5997,23.5609,23.5997,14700.0
2014-03-24 14:05:00,30.39,30.41,30.36,30.36,30300.0,23.5997,23.6152,23.5764,23.5764,30300.0
2014-03-24 14:10:00,30.37,30.39,30.36,30.39,12900.0,23.5842,23.5997,23.5764,23.5997,12900.0
2014-03-24 14:15:00,30.39,30.4,30.37,30.39,15900.0,23.5997,23.6075,23.5842,23.5997,15900.0
2014-03-24 14:20:00,30.39,30.4,30.39,30.4,10600.0,23.5997,23.6075,23.5997,23.6075,10600.0
2014-03-24 14:25:00,30.4,30.41,30.4,30.4,25300.0,23.6075,23.6152,23.6075,23.6075,25300.0
2014-03-24 14:30:00,30.4,30.4,30.35,30.36,15300.0,23.6075,23.6075,23.5686,23.5764,15300.0
2014-03-24 14:35:00,30.36,30.38,30.35,30.38,6700.0,23.5764,23.5919,23.5686,23.5919,6700.0
2014-03-24 14:40:00,30.38,30.4,30.38,30.4,14000.0,23.5919,23.6075,23.5919,23.6075,14000.0
2014-03-24 14:45:00,30.4,30.41,30.38,30.38,28400.0,23.6075,23.6152,23.5919,23.5919,28400.0
2014-03-24 14:50:00,30.39,30.4,30.38,30.38,22800.0,23.5997,23.6075,23.5919,23.5919,22800.0
2014-03-24 14:55:00,30.39,30.39,30.37,30.38,11300.0,23.5997,23.5997,23.5842,23.5919,11300.0
2014-03-24 15:00:00,30.37,30.38,30.33,30.33,13100.0,23.5842,23.5919,23.5531,23.5531,13100.0
2014-03-24 15:05:00,30.33,30.35,30.31,30.31,19300.0,23.5531,23.5686,23.5376,23.5376,19300.0
2014-03-24 15:10:00,30.32,30.32,30.3,30.32,14300.0,23.5453,23.5453,23.5298,23.5453,14300.0
2014-03-24 15:15:00,30.31,30.33,30.3,30.33,15800.0,23.5376,23.5531,23.5298,23.5531,15800.0
2014-03-24 15:20:00,30.33,30.37,30.32,30.37,30400.0,23.5531,23.5842,23.5453,23.5842,30400.0
2014-03-24 15:25:00,30.37,30.4,30.36,30.4,13400.0,23.5842,23.6075,23.5764,23.6075,13400.0
2014-03-24 15:30:00,30.4,30.42,30.38,30.38,40000.0,23.6075,23.623,23.5919,23.5919,40000.0
2014-03-24 15:35:00,30.39,30.39,30.37,30.38,36700.0,23.5997,23.5997,23.5842,23.5919,36700.0
2014-03-24 15:40:00,30.39,30.42,30.38,30.42,68900.0,23.5997,23.623,23.5919,23.623,68900.0
2014-03-24 15:45:00,30.42,30.43,30.41,30.42,32700.0,23.623,23.6308,23.6152,23.623,32700.0
2014-03-24 15:50:00,30.41,30.43,30.38,30.41,64000.0,23.6152,23.6308,23.5919,23.6152,64000.0
2014-03-24 15:55:00,30.41,30.41,30.34,30.35,176000.0,23.6152,23.6152,23.5609,23.5686,176000.0
2014-03-25 09:30:00,30.44,30.52,30.31,30.49,31800.0,23.6385,23.7007,23.5376,23.6774,31800.0
2014-03-25 09:35:00,30.49,30.49,30.36,30.36,22900.0,23.6774,23.6774,23.5764,23.5764,22900.0
2014-03-25 09:40:00,30.38,30.42,30.36,30.37,57900.0,23.5919,23.623,23.5764,23.5842,57900.0
2014-03-25 09:45:00,30.38,30.39,30.36,30.36,29100.0,23.5919,23.5997,23.5764,23.5764,29100.0
2014-03-25 09:50:00,30.35,30.37,30.31,30.31,22200.0,23.5686,23.5842,23.5376,23.5376,22200.0
2014-03-25 09:55:00,30.31,30.32,30.25,30.29,21700.0,23.5376,23.5453,23.491,23.522,21700.0
2014-03-25 10:00:00,30.3,30.32,30.23,30.25,28900.0,23.5298,23.5453,23.4754,23.491,28900.0
2014-03-25 10:05:00,30.27,30.27,30.12,30.23,56500.0,23.5065,23.5065,23.39,23.4754,56500.0
2014-03-25 10:10:00,30.23,30.28,30.23,30.27,40700.0,23.4754,23.5143,23.4754,23.5065,40700.0
2014-03-25 10:15:00,30.29,30.3,30.25,30.27,20200.0,23.522,23.5298,23.491,23.5065,20200.0
2014-03-25 10:20:00,30.26,30.3,30.25,30.25,11700.0,23.4987,23.5298,23.491,23.491,11700.0
2014-03-25 10:25:00,30.25,30.33,30.24,30.33,25000.0,23.491,23.5531,23.4832,23.5531,25000.0
2014-03-25 10:30:00,30.33,30.34,30.28,30.31,42400.0,23.5531,23.5609,23.5143,23.5376,42400.0
2014-03-25 10:35:00,30.31,30.4,30.3,30.37,22800.0,23.5376,23.6075,23.5298,23.5842,22800.0
2014-03-25 10:40:00,30.36,30.38,30.35,30.38,10000.0,23.5764,23.5919,23.5686,23.5919,10000.0
2014-03-25 10:45:00,30.37,30.38,30.32,30.32,10100.0,23.5842,23.5919,23.5453,23.5453,10100.0
2014-03-25 10:50:00,30.33,30.36,30.32,30.36,9200.0,23.5531,23.5764,23.5453,23.5764,9200.0
2014-03-25 10:55:00,30.36,30.36,30.31,30.34,32900.0,23.5764,23.5764,23.5376,23.5609,32900.0
2014-03-25 11:00:00,30.33,30.4,30.31,30.38,30400.0,23.5531,23.6075,23.5376,23.5919,30400.0
2014-03-25 11:05:00,30.38,30.38,30.34,30.35,9900.0,23.5919,23.5919,23.5609,23.5686,9900.0
2014-03-25 11:10:00,30.34,30.38,30.34,30.38,17300.0,23.5609,23.5919,23.5609,23.5919,17300.0
2014-03-25 11:15:00,30.37,30.37,30.34,30.34,9300.0,23.5842,23.5842,23.5609,23.5609,9300.0
2014-03-25 11:20:00,30.34,30.34,30.3,30.3,8300.0,23.5609,23.5609,23.5298,23.5298,8300.0
2014-03-25 11:25:00,30.3,30.31,30.26,30.27,15900.0,23.5298,23.5376,23.4987,23.5065,15900.0
2014-03-25 11:30:00,30.28,30.29,30.25,30.25,16200.0,23.5143,23.522,23.491,23.491,16200.0
2014-03-25 11:35:00,30.25,30.28,30.21,30.25,18600.0,23.491,23.5143,23.4599,23.491,18600.0
2014-03-25 11:40:00,30.24,30.29,30.23,30.27,125400.0,23.4832,23.522,23.4754,23.5065,125400.0
2014-03-25 11:45:00,30.27,30.28,30.26,30.28,29700.0,23.5065,23.5143,23.4987,23.5143,29700.0
2014-03-25 11:50:00,30.29,30.29,30.27,30.27,12200.0,23.522,23.522,23.5065,23.5065,12200.0
2014-03-25 11:55:00,30.27,30.29,30.26,30.29,20900.0,23.5065,23.522,23.4987,23.522,20900.0
2014-03-25 12:00:00,30.29,30.3,30.27,30.3,22300.0,23.522,23.5298,23.5065,23.5298,22300.0
2014-03-25 12:05:00,30.29,30.31,30.28,30.31,13500.0,23.522,23.5376,23.5143,23.5376,13500.0
2014-03-25 12:10:00,30.31,30.41,30.31,30.37,26500.0,23.5376,23.6152,23.5376,23.5842,26500.0
2014-03-25 12:15:00,30.37,30.39,30.37,30.38,12200.0,23.5842,23.5997,23.5842,23.5919,12200.0
2014-03-25 12:20:00,30.38,30.39,30.36,30.36,12800.0,23.5919,23.5997,23.5764,23.5764,12800.0
2014-03-25 12:25:00,30.36,30.39,30.36,30.39,26300.0,23.5764,23.5997,23.5764,23.5997,26300.0
2014-03-25 12:30:00,30.39,30.43,30.38,30.42,54400.0,23.5997,23.6308,23.5919,23.623,54400.0
2014-03-25 12:35:00,30.43,30.48,30.43,30.48,26800.0,23.6308,23.6696,23.6308,23.6696,26800.0
2014-03-25 12:40:00,30.47,30.49,30.46,30.48,30900.0,23.6618,23.6774,23.6541,23.6696,30900.0
2014-03-25 12:45:00,30.47,30.52,30.47,30.49,17500.0,23.6618,23.7007,23.6618,23.6774,17500.0
2014-03-25 12:50:00,30.49,30.54,30.49,30.53,28100.0,23.6774,23.7162,23.6774,23.7084,28100.0
2014-03-25 12:55:00,30.52,30.53,30.51,30.51,12500.0,23.7007,23.7084,23.6929,23.6929,12500.0
2014-03-25 13:00:00,30.51,30.51,30.49,30.51,22800.0,23.6929,23.6929,23.6774,23.6929,22800.0
2014-03-25 13:05:00,30.5,30.51,30.48,30.48,12900.0,23.6851,23.6929,23.6696,23.6696,12900.0
2014-03-25 13:10:00,30.48,30.49,30.48,30.48,2200.0,23.6696,23.6774,23.6696,23.6696,2200.0
2014-03-25 13:15:00,30.49,30.5,30.48,30.49,13400.0,23.6774,23.6851,23.6696,23.6774,13400.0
2014-03-25 13:20:00,30.49,30.51,30.49,30.5,22300.0,23.6774,23.6929,23.6774,23.6851,22300.0
2014-03-25 13:25:00,30.49,30.53,30.49,30.52,20700.0,23.6774,23.7084,23.6774,23.7007,20700.0
2014-03-25 13:30:00,30.53,30.54,30.51,30.54,60200.0,23.7084,23.7162,23.6929,23.7162,60200.0
2014-03-25 13:35:00,30.54,30.54,30.48,30.5,97700.0,23.7162,23.7162,23.6696,23.6851,97700.0
2014-03-25 13:40:00,30.5,30.54,30.5,30.54,75700.0,23.6851,23.7162,23.6851,23.7162,75700.0
2014-03-25 13:45:00,30.53,30.59,30.53,30.58,14800.0,23.7084,23.755,23.7084,23.7472,14800.0
2014-03-25 13:50:00,30.57,30.58,30.5,30.51,22900.0,23.7395,23.7472,23.6851,23.6929,22900.0
2014-03-25 13:55:00,30.51,30.52,30.5,30.51,14800.0,23.6929,23.7007,23.6851,23.6929,14800.0
2014-03-25 14:00:00,30.51,30.56,30.51,30.56,19000.0,23.6929,23.7317,23.6929,23.7317,19000.0
2014-03-25 14:05:00,30.57,30.58,30.56,30.58,16400.0,23.7395,23.7472,23.7317,23.7472,16400.0
2014-03-25 14:10:00,30.57,30.6,30.57,30.6,12000.0,23.7395,23.7628,23.7395,23.7628,12000.0
2014-03-25 14:15:00,30.6,30.6,30.57,30.59,23200.0,23.7628,23.7628,23.7395,23.755,23200.0
2014-03-25 14:20:00,30.6,30.61,30.59,30.61,7000.0,23.7628,23.7705,23.755,23.7705,7000.0
2014-03-25 14:25:00,30.61,30.61,30.59,30.6,25800.0,23.7705,23.7705,23.755,23.7628,25800.0
2014-03-25 14:30:00,30.6,30.65,30.6,30.64,25500.0,23.7628,23.8016,23.7628,23.7938,25500.0
2014-03-25 14:35:00,30.64,30.66,30.63,30.65,14300.0,23.7938,23.8094,23.7861,23.8016,14300.0
2014-03-25 14:40:00,30.65,30.66,30.64,30.65,9800.0,23.8016,23.8094,23.7938,23.8016,9800.0
2014-03-25 14:45:00,30.65,30.66,30.64,30.65,17000.0,23.8016,23.8094,23.7938,23.8016,17000.0
2014-03-25 14:50:00,30.65,30.65,30.63,30.64,16500.0,23.8016,23.8016,23.7861,23.7938,16500.0
2014-03-25 14:55:00,30.64,30.67,30.61,30.67,66000.0,23.7938,23.8171,23.7705,23.8171,66000.0
2014-03-25 15:00:00,30.66,30.69,30.62,30.65,76300.0,23.8094,23.8327,23.7783,23.8016,76300.0
2014-03-25 15:05:00,30.65,30.65,30.63,30.65,20700.0,23.8016,23.8016,23.7861,23.8016,20700.0
2014-03-25 15:10:00,30.65,30.66,30.64,30.65,19200.0,23.8016,23.8094,23.7938,23.8016,19200.0
2014-03-25 15:15:00,30.65,30.66,30.64,30.65,43000.0,23.8016,23.8094,23.7938,23.8016,43000.0
2014-03-25 15:20:00,30.65,30.71,30.65,30.7,43700.0,23.8016,23.8482,23.8016,23.8404,43700.0
2014-03-25 15:25:00,30.7,30.72,30.69,30.72,33900.0,23.8404,23.856,23.8327,23.856,33900.0
2014-03-25 15:30:00,30.72,30.76,30.72,30.75,48600.0,23.856,23.887,23.856,23.8793,48600.0
2014-03-25 15:35:00,30.74,30.74,30.71,30.73,46100.0,23.8715,23.8715,23.8482,23.8637,46100.0
2014-03-25 15:40:00,30.73,30.77,30.73,30.75,40300.0,23.8637,23.8948,23.8637,23.8793,40300.0
2014-03-25 15:45:00,30.75,30.76,30.71,30.75,91500.0,23.8793,23.887,23.8482,23.8793,91500.0
2014-03-25 15:50:00,30.75,30.77,30.74,30.77,66800.0,23.8793,23.8948,23.8715,23.8948,66800.0
2014-03-25 15:55:00,30.77,30.77,30.75,30.76,142500.0,23.8948,23.8948,23.8793,23.887,142500.0
2014-03-26 09:30:00,30.94,31.0,30.9,30.94,79100.0,24.0268,24.0734,23.9957,24.0268,79100.0
2014-03-26 09:35:00,30.92,30.98,30.88,30.95,33200.0,24.0113,24.0579,23.9802,24.0346,33200.0
2014-03-26 09:40:00,30.94,30.94,30.9,30.9,19400.0,24.0268,24.0268,23.9957,23.9957,19400.0
2014-03-26 09:45:00,30.9,30.9,30.83,30.88,14500.0,23.9957,23.9957,23.9414,23.9802,14500.0
2014-03-26 09:50:00,30.87,30.87,30.8,30.82,27000.0,23.9724,23.9724,23.9181,23.9336,27000.0
2014-03-26 09:55:00,30.81,30.83,30.79,30.79,11600.0,23.9259,23.9414,23.9103,23.9103,11600.0
2014-03-26 10:00:00,30.78,30.83,30.76,30.77,12600.0,23.9026,23.9414,23.887,23.8948,12600.0
2014-03-26 10:05:00,30.77,30.77,30.67,30.69,20800.0,23.8948,23.8948,23.8171,23.8327,20800.0
2014-03-26 10:10:00,30.69,30.72,30.66,30.7,152900.0,23.8327,23.856,23.8094,23.8404,152900.0
2014-03-26 10:15:00,30.7,30.73,30.67,30.72,21800.0,23.8404,23.8637,23.8171,23.856,21800.0
2014-03-26 10:20:00,30.72,30.75,30.71,30.71,22200.0,23.856,23.8793,23.8482,23.8482,22200.0
2014-03-26 10:25:00,30.71,30.75,30.67,30.75,51400.0,23.8482,23.8793,23.8171,23.8793,51400.0
2014-03-26 10:30:00,30.75,30.79,30.71,30.79,36100.0,23.8793,23.9103,23.8482,23.9103,36100.0
2014-03-26 10:35:00,30.79,30.85,30.78,30.84,42000.0,23.9103,23.9569,23.9026,23.9492,42000.0
2014-03-26 10:40:00,30.83,30.88,30.81,30.87,51200.0,23.9414,23.9802,23.9259,23.9724,51200.0
2014-03-26 10:45:00,30.88,30.9,30.86,30.87,147400.0,23.9802,23.9957,23.9647,23.9724,147400.0
2014-03-26 10:50:00,30.87,30.9,30.87,30.9,56700.0,23.9724,23.9957,23.9724,23.9957,56700.0
2014-03-26 10:55:00,30.9,30.9,30.89,30.89,20800.0,23.9957,23.9957,23.988,23.988,20800.0
2014-03-26 11:00:00,30.9,30.91,30.89,30.89,46600.0,23.9957,24.0035,23.988,23.988,46600.0
2014-03-26 11:05:00,30.89,30.9,30.89,30.9,14200.0,23.988,23.9957,23.988,23.9957,14200.0
2014-03-26 11:10:00,30.9,30.9,30.87,30.9,18800.0,23.9957,23.9957,23.9724,23.9957,18800.0
2014-03-26 11:15:00,30.9,30.95,30.89,30.95,23200.0,23.9957,24.0346,23.988,24.0346,23200.0
2014-03-26 11:20:00,30.95,31.02,30.94,31.0,37700.0,24.0346,24.0889,24.0268,24.0734,37700.0
2014-03-26 11:25:00,31.0,31.05,31.0,31.04,76900.0,24.0734,24.1122,24.0734,24.1045,76900.0
2014-03-26 11:30:00,31.04,31.04,30.99,31.0,25400.0,24.1045,24.1045,24.0656,24.0734,25400.0
2014-03-26 11:35:00,30.99,30.99,30.96,30.98,20000.0,24.0656,24.0656,24.0423,24.0579,20000.0
2014-03-26 11:40:00,30.98,31.0,30.95,30.95,21900.0,24.0579,24.0734,24.0346,24.0346,21900.0
2014-03-26 11:45:00,30.95,30.99,30.95,30.97,20700.0,24.0346,24.0656,24.0346,24.0501,20700.0
2014-03-26 11:50:00,30.97,30.99,30.97,30.99,15200.0,24.0501,24.0656,24.0501,24.0656,15200.0
2014-03-26 11:55:00,30.99,31.0,30.95,31.0,20400.0,24.0656,24.0734,24.0346,24.0734,20400.0
2014-03-26 12:00:00,31.0,31.0,30.95,30.96,15500.0,24.0734,24.0734,24.0346,24.0423,15500.0
2014-03-26 12:05:00,30.95,30.97,30.94,30.97,19900.0,24.0346,24.0501,24.0268,24.0501,19900.0
2014-03-26 12:10:00,30.96,30.99,30.96,30.99,15400.0,24.0423,24.0656,24.0423,24.0656,15400.0
2014-03-26 12:15:00,30.99,31.0,30.98,31.0,20700.0,24.0656,24.0734,24.0579,24.0734,20700.0
2014-03-26 12:20:00,31.0,31.0,30.96,30.96,82800.0,24.0734,24.0734,24.0423,24.0423,82800.0
2014-03-26 12:25:00,30.96,30.96,30.91,30.92,18500.0,24.0423,24.0423,24.0035,24.0113,18500.0
2014-03-26 12:30:00,30.91,30.91,30.89,30.9,24300.0,24.0035,24.0035,23.988,23.9957,24300.0
2014-03-26 12:35:00,30.9,30.9,30.84,30.84,44200.0,23.9957,23.9957,23.9492,23.9492,44200.0
2014-03-26 12:40:00,30.83,30.85,30.83,30.85,11300.0,23.9414,23.9569,23.9414,23.9569,11300.0
2014-03-26 12:45:00,30.85,30.85,30.76,30.76,35000.0,23.9569,23.9569,23.887,23.887,35000.0
2014-03-26 12:50:00,30.77,30.78,30.76,30.76,132800.0,23.8948,23.9026,23.887,23.887,132800.0
2014-03-26 12:55:00,30.75,30.78,30.74,30.77,49200.0,23.8793,23.9026,23.8715,23.8948,49200.0
2014-03-26 13:00:00,30.78,30.8,30.75,30.76,52700.0,23.9026,23.9181,23.8793,23.887,52700.0
2014-03-26 13:05:00,30.76,30.76,30.75,30.75,40200.0,23.887,23.887,23.8793,23.8793,40200.0
2014-03-26 13:10:00,30.75,30.76,30.75,30.76,37000.0,23.8793,23.887,23.8793,23.887,37000.0
2014-03-26 13:15:00,30.75,30.77,30.75,30.76,38400.0,23.8793,23.8948,23.8793,23.887,38400.0
2014-03-26 13:20:00,30.77,30.77,30.72,30.73,160500.0,23.8948,23.8948,23.856,23.8637,160500.0
2014-03-26 13:25:00,30.72,30.73,30.58,30.58,102700.0,23.856,23.8637,23.7472,23.7472,102700.0
2014-03-26 13:30:00,30.58,30.58,30.53,30.54,177000.0,23.7472,23.7472,23.7084,23.7162,177000.0
2014-03-26 13:35:00,30.55,30.64,30.54,30.63,86200.0,23.7239,23.7938,23.7162,23.7861,86200.0
2014-03-26 13:40:00,30.64,30.64,30.6,30.64,34000.0,23.7938,23.7938,23.7628,23.7938,34000.0
2014-03-26 13:45:00,30.64,30.66,30.64,30.66,236600.0,23.7938,23.8094,23.7938,23.8094,236600.0
2014-03-26 13:50:00,30.65,30.69,30.64,30.69,53900.0,23.8016,23.8327,23.7938,23.8327,53900.0
2014-03-26 13:55:00,30.69,30.76,30.68,30.74,36800.0,23.8327,23.887,23.8249,23.8715,36800.0
2014-03-26 14:00:00,30.73,30.74,30.7,30.73,32400.0,23.8637,23.8715,23.8404,23.8637,32400.0
2014-03-26 14:05:00,30.72,30.76,30.7,30.76,37900.0,23.856,23.887,23.8404,23.887,37900.0
2014-03-26 14:10:00,30.75,30.76,30.69,30.71,62400.0,23.8793,23.887,23.8327,23.8482,62400.0
2014-03-26 14:15:00,30.71,30.75,30.64,30.66,90200.0,23.8482,23.8793,23.7938,23.8094,90200.0
2014-03-26 14:20:00,30.66,30.67,30.61,30.61,87200.0,23.8094,23.8171,23.7705,23.7705,87200.0
2014-03-26 14:25:00,30.61,30.66,30.6,30.66,42300.0,23.7705,23.8094,23.7628,23.8094,42300.0
2014-03-26 14:30:00,30.66,30.66,30.62,30.63,39300.0,23.8094,23.8094,23.7783,23.7861,39300.0
2014-03-26 14:35:00,30.63,30.68,30.63,30.68,118500.0,23.7861,23.8249,23.7861,23.8249,118500.0
2014-03-26 14:40:00,30.68,30.77,30.68,30.76,56100.0,23.8249,23.8948,23.8249,23.887,56100.0
2014-03-26 14:45:00,30.76,30.8,30.75,30.79,43900.0,23.887,23.9181,23.8793,23.9103,43900.0
2014-03-26 14:50:00,30.79,30.84,30.78,30.82,47200.0,23.9103,23.9492,23.9026,23.9336,47200.0
2014-03-26 14:55:00,30.81,30.84,30.81,30.84,17600.0,23.9259,23.9492,23.9259,23.9492,17600.0
2014-03-26 15:00:00,30.84,30.88,30.83,30.87,78000.0,23.9492,23.9802,23.9414,23.9724,78000.0
2014-03-26 15:05:00,30.88,30.93,30.87,30.93,70800.0,23.9802,24.019,23.9724,24.019,70800.0
2014-03-26 15:10:00,30.93,30.95,30.92,30.94,88900.0,24.019,24.0346,24.0113,24.0268,88900.0
2014-03-26 15:15:00,30.95,30.95,30.89,30.89,58600.0,24.0346,24.0346,23.988,23.988,58600.0
2014-03-26 15:20:00,30.9,30.9,30.83,30.83,38100.0,23.9957,23.9957,23.9414,23.9414,38100.0
2014-03-26 15:25:00,30.83,30.85,30.78,30.85,125300.0,23.9414,23.9569,23.9026,23.9569,125300.0
2014-03-26 15:30:00,30.85,30.9,30.85,30.9,45900.0,23.9569,23.9957,23.9569,23.9957,45900.0
2014-03-26 15:35:00,30.9,30.93,30.9,30.92,115100.0,23.9957,24.019,23.9957,24.0113,115100.0
2014-03-26 15:40:00,30.92,30.96,30.91,30.96,133800.0,24.0113,24.0423,24.0035,24.0423,133800.0
2014-03-26 15:45:00,30.96,30.96,30.9,30.91,157700.0,24.0423,24.0423,23.9957,24.0035,157700.0
2014-03-26 15:50:00,30.9,30.91,30.85,30.87,129900.0,23.9957,24.0035,23.9569,23.9724,129900.0
2014-03-26 15:55:00,30.86,30.9,30.85,30.85,216800.0,23.9647,23.9957,23.9569,23.9569,216800.0
2014-03-27 09:30:00,30.9,30.9,30.71,30.78,56600.0,23.9957,23.9957,23.8482,23.9026,56600.0
2014-03-27 09:35:00,30.8,30.95,30.8,30.87,53800.0,23.9181,24.0346,23.9181,23.9724,53800.0
2014-03-27 09:40:00,30.89,30.9,30.71,30.71,35800.0,23.988,23.9957,23.8482,23.8482,35800.0
2014-03-27 09:45:00,30.71,30.85,30.69,30.85,44300.0,23.8482,23.9569,23.8327,23.9569,44300.0
2014-03-27 09:50:00,30.84,30.92,30.84,30.91,51700.0,23.9492,24.0113,23.9492,24.0035,51700.0
2014-03-27 09:55:00,30.9,31.03,30.9,31.02,46600.0,23.9957,24.0967,23.9957,24.0889,46600.0
2014-03-27 10:00:00,31.01,31.02,30.92,30.95,31700.0,24.0812,24.0889,24.0113,24.0346,31700.0
2014-03-27 10:05:00,30.96,31.03,30.96,31.02,62000.0,24.0423,24.0967,24.0423,24.0889,62000.0
2014-03-27 10:10:00,31.03,31.15,31.03,31.11,48200.0,24.0967,24.1899,24.0967,24.1588,48200.0
2014-03-27 10:15:00,31.11,31.2,31.11,31.17,61800.0,24.1588,24.2287,24.1588,24.2054,61800.0
2014-03-27 10:20:00,31.17,31.18,31.12,31.15,42800.0,24.2054,24.2132,24.1666,24.1899,42800.0
2014-03-27 10:25:00,31.15,31.2,31.14,31.15,51800.0,24.1899,24.2287,24.1821,24.1899,51800.0
2014-03-27 10:30:00,31.14,31.2,31.14,31.17,27100.0,24.1821,24.2287,24.1821,24.2054,27100.0
2014-03-27 10:35:00,31.17,31.18,31.13,31.16,27300.0,24.2054,24.2132,24.1744,24.1977,27300.0
2014-03-27 10:40:00,31.17,31.19,31.12,31.14,37600.0,24.2054,24.2209,24.1666,24.1821,37600.0
2014-03-27 10:45:00,31.14,31.19,31.14,31.17,30200.0,24.1821,24.2209,24.1821,24.2054,30200.0
2014-03-27 10:50:00,31.17,31.18,31.12,31.15,27400.0,24.2054,24.2132,24.1666,24.1899,27400.0
2014-03-27 10:55:00,31.14,31.16,31.11,31.15,30400.0,24.1821,24.1977,24.1588,24.1899,30400.0
2014-03-27 11:00:00,31.15,31.16,31.09,31.09,22800.0,24.1899,24.1977,24.1433,24.1433,22800.0
2014-03-27 11:05:00,31.08,31.09,31.07,31.08,27600.0,24.1355,24.1433,24.1278,24.1355,27600.0
2014-03-27 11:10:00,31.08,31.11,31.05,31.05,37100.0,24.1355,24.1588,24.1122,24.1122,37100.0
2014-03-27 11:15:00,31.06,31.08,31.05,31.05,29900.0,24.12,24.1355,24.1122,24.1122,29900.0
2014-03-27 11:20:00,31.05,31.08,31.05,31.07,31800.0,24.1122,24.1355,24.1122,24.1278,31800.0
2014-03-27 11:25:00,31.08,31.08,31.05,31.05,18700.0,24.1355,24.1355,24.1122,24.1122,18700.0
2014-03-27 11:30:00,31.05,31.05,30.98,30.99,31000.0,24.1122,24.1122,24.0579,24.0656,31000.0
2014-03-27 11:35:00,30.99,31.04,30.98,31.03,19900.0,24.0656,24.1045,24.0579,24.0967,19900.0
2014-03-27 11:40:00,31.03,31.04,31.01,31.04,12500.0,24.0967,24.1045,24.0812,24.1045,12500.0
2014-03-27 11:45:00,31.04,31.07,31.03,31.07,15000.0,24.1045,24.1278,24.0967,24.1278,15000.0
2014-03-27 11:50:00,31.07,31.07,31.05,31.06,21400.0,24.1278,24.1278,24.1122,24.12,21400.0
2014-03-27 11:55:00,31.07,31.15,31.07,31.14,45800.0,24.1278,24.1899,24.1278,24.1821,45800.0
2014-03-27 12:00:00,31.14,31.15,31.07,31.07,39400.0,24.1821,24.1899,24.1278,24.1278,39400.0
2014-03-27 12:05:00,31.08,31.1,31.07,31.09,13300.0,24.1355,24.1511,24.1278,24.1433,13300.0
2014-03-27 12:10:00,31.09,31.13,31.09,31.13,12800.0,24.1433,24.1744,24.1433,24.1744,12800.0
2014-03-27 12:15:00,31.13,31.15,31.09,31.1,31900.0,24.1744,24.1899,24.1433,24.1511,31900.0
2014-03-27 12:20:00,31.11,31.13,31.11,31.11,18000.0,24.1588,24.1744,24.1588,24.1588,18000.0
2014-03-27 12:25:00,31.1,31.12,31.09,31.12,18200.0,24.1511,24.1666,24.1433,24.1666,18200.0
2014-03-27 12:30:00,31.13,31.15,31.11,31.12,18800.0,24.1744,24.1899,24.1588,24.1666,18800.0
2014-03-27 12:35:00,31.12,31.15,31.12,31.14,16300.0,24.1666,24.1899,24.1666,24.1821,16300.0
2014-03-27 12:40:00,31.15,31.15,31.14,31.15,18400.0,24.1899,24.1899,24.1821,24.1899,18400.0
2014-03-27 12:45:00,31.15,31.15,31.14,31.15,25800.0,24.1899,24.1899,24.1821,24.1899,25800.0
2014-03-27 12:50:00,31.14,31.19,31.14,31.19,19300.0,24.1821,24.2209,24.1821,24.2209,19300.0
2014-03-27 12:55:00,31.18,31.2,31.16,31.16,32600.0,24.2132,24.2287,24.1977,24.1977,32600.0
2014-03-27 13:00:00,31.16,31.18,31.16,31.16,65800.0,24.1977,24.2132,24.1977,24.1977,65800.0
2014-03-27 13:05:00,31.16,31.17,31.15,31.16,11000.0,24.1977,24.2054,24.1899,24.1977,11000.0
2014-03-27 13:10:00,31.15,31.18,31.15,31.17,27500.0,24.1899,24.2132,24.1899,24.2054,27500.0
2014-03-27 13:15:00,31.17,31.18,31.15,31.17,34400.0,24.2054,24.2132,24.1899,24.2054,34400.0
2014-03-27 13:20:00,31.17,31.19,31.16,31.19,13000.0,24.2054,24.2209,24.1977,24.2209,13000.0
2014-03-27 13:25:00,31.18,31.19,31.15,31.16,25600.0,24.2132,24.2209,24.1899,24.1977,25600.0
2014-03-27 13:30:00,31.16,31.21,31.16,31.18,18500.0,24.1977,24.2365,24.1977,24.2132,18500.0
2014-03-27 13:35:00,31.18,31.19,31.17,31.17,19000.0,24.2132,24.2209,24.2054,24.2054,19000.0
2014-03-27 13:40:00,31.17,31.24,31.17,31.24,35400.0,24.2054,24.2598,24.2054,24.2598,35400.0
2014-03-27 13:45:00,31.25,31.28,31.24,31.25,22900.0,24.2675,24.2908,24.2598,24.2675,22900.0
2014-03-27 13:50:00,31.26,31.28,31.25,31.26,26100.0,24.2753,24.2908,24.2675,24.2753,26100.0
2014-03-27 13:55:00,31.25,31.29,31.25,31.29,44300.0,24.2675,24.2986,24.2675,24.2986,44300.0
2014-03-27 14:00:00,31.29,31.3,31.25,31.25,29400.0,24.2986,24.3064,24.2675,24.2675,29400.0
2014-03-27 14:05:00,31.26,31.26,31.23,31.25,22400.0,24.2753,24.2753,24.252,24.2675,22400.0
2014-03-27 14:10:00,31.25,31.27,31.25,31.27,25400.0,24.2675,24.2831,24.2675,24.2831,25400.0
2014-03-27 14:15:00,31.27,31.27,31.16,31.17,61800.0,24.2831,24.2831,24.1977,24.2054,61800.0
2014-03-27 14:20:00,31.17,31.19,31.17,31.18,32400.0,24.2054,24.2209,24.2054,24.2132,32400.0
2014-03-27 14:25:00,31.18,31.24,31.18,31.23,28100.0,24.2132,24.2598,24.2132,24.252,28100.0
2014-03-27 14:30:00,31.22,31.23,31.18,31.18,24200.0,24.2442,24.252,24.2132,24.2132,24200.0
2014-03-27 14:35:00,31.19,31.19,31.14,31.14,16900.0,24.2209,24.2209,24.1821,24.1821,16900.0
2014-03-27 14:40:00,31.15,31.19,31.15,31.19,32100.0,24.1899,24.2209,24.1899,24.2209,32100.0
2014-03-27 14:45:00,31.19,31.2,31.18,31.2,20300.0,24.2209,24.2287,24.2132,24.2287,20300.0
2014-03-27 14:50:00,31.2,31.2,31.16,31.18,21500.0,24.2287,24.2287,24.1977,24.2132,21500.0
2014-03-27 14:55:00,31.18,31.2,31.17,31.19,24400.0,24.2132,24.2287,24.2054,24.2209,24400.0
2014-03-27 15:00:00,31.2,31.21,31.15,31.16,26300.0,24.2287,24.2365,24.1899,24.1977,26300.0
2014-03-27 15:05:00,31.16,31.16,31.12,31.15,39900.0,24.1977,24.1977,24.1666,24.1899,39900.0
2014-03-27 15:10:00,31.15,31.16,31.14,31.15,36400.0,24.1899,24.1977,24.1821,24.1899,36400.0
2014-03-27 15:15:00,31.16,31.19,31.15,31.15,37400.0,24.1977,24.2209,24.1899,24.1899,37400.0
2014-03-27 15:20:00,31.16,31.19,31.16,31.19,25800.0,24.1977,24.2209,24.1977,24.2209,25800.0
2014-03-27 15:25:00,31.19,31.22,31.19,31.2,32100.0,24.2209,24.2442,24.2209,24.2287,32100.0
2014-03-27 15:30:00,31.21,31.22,31.2,31.21,33300.0,24.2365,24.2442,24.2287,24.2365,33300.0
2014-03-27 15:35:00,31.21,31.23,31.2,31.23,122300.0,24.2365,24.252,24.2287,24.252,122300.0
2014-03-27 15:40:00,31.23,31.24,31.19,31.2,108800.0,24.252,24.2598,24.2209,24.2287,108800.0
2014-03-27 15:45:00,31.19,31.22,31.16,31.22,122900.0,24.2209,24.2442,24.1977,24.2442,122900.0
2014-03-27 15:50:00,31.22,31.27,31.21,31.27,90600.0,24.2442,24.2831,24.2365,24.2831,90600.0
2014-03-27 15:55:00,31.27,31.31,31.26,31.27,240000.0,24.2831,24.3141,24.2753,24.2831,240000.0
2014-03-28 09:30:00,31.39,31.45,31.33,31.34,45600.0,24.3763,24.4229,24.3297,24.3374,45600.0
2014-03-28 09:35:00,31.34,31.48,31.34,31.48,45600.0,24.3374,24.4462,24.3374,24.4462,45600.0
2014-03-28 09:40:00,31.46,31.46,31.35,31.43,22900.0,24.4306,24.4306,24.3452,24.4073,22900.0
2014-03-28 09:45:00,31.42,31.42,31.38,31.4,28100.0,24.3996,24.3996,24.3685,24.384,28100.0
2014-03-28 09:50:00,31.41,31.46,31.37,31.37,31100.0,24.3918,24.4306,24.3607,24.3607,31100.0
2014-03-28 09:55:00,31.36,31.38,31.3,31.32,7900.0,24.353,24.3685,24.3064,24.3219,7900.0
2014-03-28 10:00:00,31.31,31.37,31.29,31.33,11600.0,24.3141,24.3607,24.2986,24.3297,11600.0
2014-03-28 10:05:00,31.34,31.34,31.3,31.3,10100.0,24.3374,24.3374,24.3064,24.3064,10100.0
2014-03-28 10:10:00,31.31,31.32,31.29,31.29,6300.0,24.3141,24.3219,24.2986,24.2986,6300.0
2014-03-28 10:15:00,31.29,31.36,31.29,31.32,27600.0,24.2986,24.353,24.2986,24.3219,27600.0
2014-03-28 10:20:00,31.32,31.34,31.31,31.34,8300.0,24.3219,24.3374,24.3141,24.3374,8300.0
2014-03-28 10:25:00,31.33,31.33,31.3,31.3,9600.0,24.3297,24.3297,24.3064,24.3064,9600.0
2014-03-28 10:30:00,31.31,31.33,31.29,31.32,11900.0,24.3141,24.3297,24.2986,24.3219,11900.0
2014-03-28 10:35:00,31.31,31.36,31.3,31.31,8300.0,24.3141,24.353,24.3064,24.3141,8300.0
2014-03-28 10:40:00,31.31,31.36,31.29,31.36,10100.0,24.3141,24.353,24.2986,24.353,10100.0
2014-03-28 10:45:00,31.38,31.4,31.34,31.36,25300.0,24.3685,24.384,24.3374,24.353,25300.0
2014-03-28 10:50:00,31.36,31.37,31.34,31.36,11900.0,24.353,24.3607,24.3374,24.353,11900.0
2014-03-28 10:55:00,31.36,31.43,31.36,31.42,65000.0,24.353,24.4073,24.353,24.3996,65000.0
2014-03-28 11:00:00,31.42,31.45,31.4,31.45,23000.0,24.3996,24.4229,24.384,24.4229,23000.0
2014-03-28 11:05:00,31.45,31.45,31.43,31.43,11600.0,24.4229,24.4229,24.4073,24.4073,11600.0
2014-03-28 11:10:00,31.43,31.47,31.43,31.46,22300.0,24.4073,24.4384,24.4073,24.4306,22300.0
2014-03-28 11:15:00,31.46,31.49,31.46,31.47,87700.0,24.4306,24.4539,24.4306,24.4384,87700.0
2014-03-28 11:20:00,31.47,31.49,31.45,31.45,22100.0,24.4384,24.4539,24.4229,24.4229,22100.0
2014-03-28 11:25:00,31.45,31.47,31.44,31.46,28400.0,24.4229,24.4384,24.4151,24.4306,28400.0
2014-03-28 11:30:00,31.46,31.47,31.44,31.44,7700.0,24.4306,24.4384,24.4151,24.4151,7700.0
2014-03-28 11:35:00,31.45,31.45,31.42,31.43,13900.0,24.4229,24.4229,24.3996,24.4073,13900.0
2014-03-28 11:40:00,31.44,31.44,31.42,31.43,7600.0,24.4151,24.4151,24.3996,24.4073,7600.0
2014-03-28 11:45:00,31.44,31.45,31.42,31.44,13600.0,24.4151,24.4229,24.3996,24.4151,13600.0
2014-03-28 11:50:00,31.45,31.45,31.44,31.44,2900.0,24.4229,24.4229,24.4151,24.4151,2900.0
2014-03-28 11:55:00,31.45,31.46,31.44,31.45,14900.0,24.4229,24.4306,24.4151,24.4229,14900.0
2014-03-28 12:00:00,31.46,31.5,31.45,31.46,41400.0,24.4306,24.4617,24.4229,24.4306,41400.0
2014-03-28 12:05:00,31.44,31.47,31.43,31.47,8100.0,24.4151,24.4384,24.4073,24.4384,8100.0
2014-03-28 12:10:00,31.46,31.46,31.45,31.45,7400.0,24.4306,24.4306,24.4229,24.4229,7400.0
2014-03-28 12:15:00,31.45,31.47,31.42,31.46,23000.0,24.4229,24.4384,24.3996,24.4306,23000.0
2014-03-28 12:20:00,31.46,31.48,31.45,31.48,6700.0,24.4306,24.4462,24.4229,24.4462,6700.0
2014-03-28 12:25:00,31.48,31.5,31.46,31.48,26600.0,24.4462,24.4617,24.4306,24.4462,26600.0
2014-03-28 12:30:00,31.48,31.52,31.47,31.5,17000.0,24.4462,24.4772,24.4384,24.4617,17000.0
2014-03-28 12:35:00,31.5,31.5,31.49,31.5,11600.0,24.4617,24.4617,24.4539,24.4617,11600.0
2014-03-28 12:40:00,31.5,31.5,31.47,31.5,30000.0,24.4617,24.4617,24.4384,24.4617,30000.0
2014-03-28 12:45:00,31.5,31.5,31.48,31.48,14300.0,24.4617,24.4617,24.4462,24.4462,14300.0
2014-03-28 12:50:00,31.48,31.49,31.46,31.48,7300.0,24.4462,24.4539,24.4306,24.4462,7300.0
2014-03-28 12:55:00,31.49,31.5,31.48,31.48,7100.0,24.4539,24.4617,24.4462,24.4462,7100.0
2014-03-28 13:00:00,31.48,31.49,31.45,31.45,5300.0,24.4462,24.4539,24.4229,24.4229,5300.0
2014-03-28 13:05:00,31.45,31.47,31.44,31.47,5800.0,24.4229,24.4384,24.4151,24.4384,5800.0
2014-03-28 13:10:00,31.47,31.47,31.41,31.42,14300.0,24.4384,24.4384,24.3918,24.3996,14300.0
2014-03-28 13:15:00,31.42,31.42,31.39,31.39,24100.0,24.3996,24.3996,24.3763,24.3763,24100.0
2014-03-28 13:20:00,31.39,31.4,31.36,31.38,14000.0,24.3763,24.384,24.353,24.3685,14000.0
2014-03-28 13:25:00,31.37,31.39,31.37,31.38,7700.0,24.3607,24.3763,24.3607,24.3685,7700.0
2014-03-28 13:30:00,31.39,31.42,31.39,31.4,14500.0,24.3763,24.3996,24.3763,24.384,14500.0
2014-03-28 13:35:00,31.4,31.44,31.39,31.42,24900.0,24.384,24.4151,24.3763,24.3996,24900.0
2014-03-28 13:40:00,31.41,31.41,31.4,31.4,7000.0,24.3918,24.3918,24.384,24.384,7000.0
2014-03-28 13:45:00,31.4,31.42,31.4,31.4,12300.0,24.384,24.3996,24.384,24.384,12300.0
2014-03-28 13:50:00,31.4,31.41,31.38,31.39,14500.0,24.384,24.3918,24.3685,24.3763,14500.0
2014-03-28 13:55:00,31.39,31.41,31.38,31.4,6500.0,24.3763,24.3918,24.3685,24.384,6500.0
2014-03-28 14:00:00,31.41,31.41,31.38,31.39,16800.0,24.3918,24.3918,24.3685,24.3763,16800.0
2014-03-28 14:05:00,31.4,31.4,31.35,31.36,12500.0,24.384,24.384,24.3452,24.353,12500.0
2014-03-28 14:10:00,31.35,31.39,31.35,31.39,11400.0,24.3452,24.3763,24.3452,24.3763,11400.0
2014-03-28 14:15:00,31.38,31.38,31.35,31.36,12100.0,24.3685,24.3685,24.3452,24.353,12100.0
2014-03-28 14:20:00,31.36,31.37,31.35,31.35,7300.0,24.353,24.3607,24.3452,24.3452,7300.0
2014-03-28 14:25:00,31.36,31.38,31.35,31.37,5800.0,24.353,24.3685,24.3452,24.3607,5800.0
2014-03-28 14:30:00,31.37,31.37,31.35,31.35,14100.0,24.3607,24.3607,24.3452,24.3452,14100.0
2014-03-28 14:35:00,31.35,31.37,31.35,31.35,7100.0,24.3452,24.3607,24.3452,24.3452,7100.0
2014-03-28 14:40:00,31.36,31.37,31.34,31.34,11400.0,24.353,24.3607,24.3374,24.3374,11400.0
2014-03-28 14:45:00,31.34,31.35,31.33,31.35,14500.0,24.3374,24.3452,24.3297,24.3452,14500.0
2014-03-28 14:50:00,31.35,31.4,31.34,31.4,62200.0,24.3452,24.384,24.3374,24.384,62200.0
2014-03-28 14:55:00,31.4,31.43,31.4,31.43,25200.0,24.384,24.4073,24.384,24.4073,25200.0
2014-03-28 15:00:00,31.43,31.44,31.43,31.44,6600.0,24.4073,24.4151,24.4073,24.4151,6600.0
2014-03-28 15:05:00,31.44,31.44,31.42,31.42,33000.0,24.4151,24.4151,24.3996,24.3996,33000.0
2014-03-28 15:10:00,31.42,31.43,31.4,31.4,9800.0,24.3996,24.4073,24.384,24.384,9800.0
2014-03-28 15:15:00,31.4,31.44,31.4,31.44,22900.0,24.384,24.4151,24.384,24.4151,22900.0
2014-03-28 15:20:00,31.44,31.44,31.41,31.43,38800.0,24.4151,24.4151,24.3918,24.4073,38800.0
2014-03-28 15:25:00,31.43,31.44,31.42,31.43,25900.0,24.4073,24.4151,24.3996,24.4073,25900.0
2014-03-28 15:30:00,31.44,31.46,31.43,31.46,36200.0,24.4151,24.4306,24.4073,24.4306,36200.0
2014-03-28 15:35:00,31.46,31.47,31.45,31.46,28800.0,24.4306,24.4384,24.4229,24.4306,28800.0
2014-03-28 15:40:00,31.46,31.51,31.45,31.5,48300.0,24.4306,24.4694,24.4229,24.4617,48300.0
2014-03-28 15:45:00,31.5,31.54,31.5,31.54,50300.0,24.4617,24.4927,24.4617,24.4927,50300.0
2014-03-28 15:50:00,31.54,31.55,31.53,31.54,60100.0,24.4927,24.5005,24.485,24.4927,60100.0
2014-03-28 15:55:00,31.54,31.56,31.53,31.54,129100.0,24.4927,24.5083,24.485,24.4927,129100.0
2014-03-31 09:30:00,31.64,31.7,31.57,31.67,24600.0,24.5704,24.617,24.516,24.5937,24600.0
2014-03-31 09:35:00,31.68,31.8,31.67,31.79,32800.0,24.6015,24.6946,24.5937,24.6869,32800.0
2014-03-31 09:40:00,31.79,31.82,31.76,31.8,77900.0,24.6869,24.7102,24.6636,24.6946,77900.0
2014-03-31 09:45:00,31.79,31.8,31.7,31.74,18300.0,24.6869,24.6946,24.617,24.6481,18300.0
2014-03-31 09:50:00,31.73,31.81,31.71,31.77,32100.0,24.6403,24.7024,24.6248,24.6714,32100.0
2014-03-31 09:55:00,31.76,31.79,31.71,31.77,19800.0,24.6636,24.6869,24.6248,24.6714,19800.0
2014-03-31 10:00:00,31.77,31.81,31.76,31.8,29500.0,24.6714,24.7024,24.6636,24.6946,29500.0
2014-03-31 10:05:00,31.8,31.88,31.79,31.83,44000.0,24.6946,24.7568,24.6869,24.7179,44000.0
2014-03-31 10:10:00,31.82,31.87,31.81,31.86,33600.0,24.7102,24.749,24.7024,24.7412,33600.0
2014-03-31 10:15:00,31.86,31.86,31.8,31.81,20100.0,24.7412,24.7412,24.6946,24.7024,20100.0
2014-03-31 10:20:00,31.81,31.87,31.81,31.84,120800.0,24.7024,24.749,24.7024,24.7257,120800.0
2014-03-31 10:25:00,31.83,31.84,31.79,31.79,18800.0,24.7179,24.7257,24.6869,24.6869,18800.0
2014-03-31 10:30:00,31.8,31.85,31.8,31.82,22900.0,24.6946,24.7335,24.6946,24.7102,22900.0
2014-03-31 10:35:00,31.81,31.87,31.81,31.83,31000.0,24.7024,24.749,24.7024,24.7179,31000.0
2014-03-31 10:40:00,31.83,31.87,31.82,31.86,21100.0,24.7179,24.749,24.7102,24.7412,21100.0
2014-03-31 10:45:00,31.87,31.87,31.83,31.83,22400.0,24.749,24.749,24.7179,24.7179,22400.0
2014-03-31 10:50:00,31.83,31.84,31.82,31.84,33200.0,24.7179,24.7257,24.7102,24.7257,33200.0
2014-03-31 10:55:00,31.84,31.84,31.81,31.82,17300.0,24.7257,24.7257,24.7024,24.7102,17300.0
2014-03-31 11:00:00,31.83,31.83,31.79,31.79,20900.0,24.7179,24.7179,24.6869,24.6869,20900.0
2014-03-31 11:05:00,31.8,31.82,31.79,31.81,12000.0,24.6946,24.7102,24.6869,24.7024,12000.0
2014-03-31 11:10:00,31.81,31.82,31.79,31.82,10400.0,24.7024,24.7102,24.6869,24.7102,10400.0
2014-03-31 11:15:00,31.82,31.83,31.79,31.82,36100.0,24.7102,24.7179,24.6869,24.7102,36100.0
2014-03-31 11:20:00,31.83,31.83,31.8,31.81,44700.0,24.7179,24.7179,24.6946,24.7024,44700.0
2014-03-31 11:25:00,31.82,31.83,31.79,31.81,101400.0,24.7102,24.7179,24.6869,24.7024,101400.0
2014-03-31 11:30:00,31.81,31.84,31.81,31.82,21300.0,24.7024,24.7257,24.7024,24.7102,21300.0
2014-03-31 11:35:00,31.82,31.87,31.82,31.86,37500.0,24.7102,24.749,24.7102,24.7412,37500.0
2014-03-31 11:40:00,31.86,31.91,31.85,31.89,23900.0,24.7412,24.7801,24.7335,24.7645,23900.0
2014-03-31 11:45:00,31.9,31.92,31.83,31.85,29200.0,24.7723,24.7878,24.7179,24.7335,29200.0
2014-03-31 11:50:00,31.84,31.86,31.83,31.83,7300.0,24.7257,24.7412,24.7179,24.7179,7300.0
2014-03-31 11:55:00,31.83,31.89,31.83,31.86,24400.0,24.7179,24.7645,24.7179,24.7412,24400.0
2014-03-31 12:00:00,31.86,31.93,31.86,31.9,29500.0,24.7412,24.7956,24.7412,24.7723,29500.0
2014-03-31 12:05:00,31.9,31.91,31.9,31.9,19800.0,24.7723,24.7801,24.7723,24.7723,19800.0
2014-03-31 12:10:00,31.91,31.93,31.9,31.92,16800.0,24.7801,24.7956,24.7723,24.7878,16800.0
2014-03-31 12:15:00,31.91,31.95,31.91,31.93,16100.0,24.7801,24.8111,24.7801,24.7956,16100.0
2014-03-31 12:20:00,31.93,31.95,31.9,31.9,23400.0,24.7956,24.8111,24.7723,24.7723,23400.0
2014-03-31 12:25:00,31.9,31.93,31.9,31.91,27000.0,24.7723,24.7956,24.7723,24.7801,27000.0
2014-03-31 12:30:00,31.91,31.94,31.9,31.91,17200.0,24.7801,24.8034,24.7723,24.7801,17200.0
2014-03-31 12:35:00,31.91,31.96,31.89,31.9,28000.0,24.7801,24.8189,24.7645,24.7723,28000.0
2014-03-31 12:40:00,31.92,31.95,31.9,31.95,6600.0,24.7878,24.8111,24.7723,24.8111,6600.0
2014-03-31 12:45:00,31.95,31.96,31.94,31.94,4900.0,24.8111,24.8189,24.8034,24.8034,4900.0
2014-03-31 12:50:00,31.95,31.97,31.95,31.96,10000.0,24.8111,24.8267,24.8111,24.8189,10000.0
2014-03-31 12:55:00,31.97,32.0,31.96,31.97,13100.0,24.8267,24.85,24.8189,24.8267,13100.0
2014-03-31 13:00:00,31.97,31.99,31.95,31.99,22500.0,24.8267,24.8422,24.8111,24.8422,22500.0
2014-03-31 13:05:00,31.99,32.01,31.95,31.95,70300.0,24.8422,24.8577,24.8111,24.8111,70300.0
2014-03-31 13:10:00,31.96,31.96,31.93,31.94,18800.0,24.8189,24.8189,24.7956,24.8034,18800.0
2014-03-31 13:15:00,31.94,31.97,31.93,31.96,105400.0,24.8034,24.8267,24.7956,24.8189,105400.0
2014-03-31 13:20:00,31.96,32.01,31.95,32.0,86100.0,24.8189,24.8577,24.8111,24.85,86100.0
2014-03-31 13:25:00,32.0,32.02,31.98,31.99,30900.0,24.85,24.8655,24.8344,24.8422,30900.0
2014-03-31 13:30:00,31.99,32.02,31.98,32.02,24800.0,24.8422,24.8655,24.8344,24.8655,24800.0
2014-03-31 13:35:00,32.02,32.03,32.02,32.02,22500.0,24.8655,24.8733,24.8655,24.8655,22500.0
2014-03-31 13:40:00,32.02,32.04,31.99,31.99,27900.0,24.8655,24.881,24.8422,24.8422,27900.0
2014-03-31 13:45:00,31.99,32.04,31.99,32.0,40300.0,24.8422,24.881,24.8422,24.85,40300.0
2014-03-31 13:50:00,32.0,32.0,31.98,31.98,19400.0,24.85,24.85,24.8344,24.8344,19400.0
2014-03-31 13:55:00,31.99,31.99,31.97,31.99,82000.0,24.8422,24.8422,24.8267,24.8422,82000.0
2014-03-31 14:00:00,31.98,32.0,31.97,32.0,37200.0,24.8344,24.85,24.8267,24.85,37200.0
2014-03-31 14:05:00,32.0,32.01,31.99,32.01,29500.0,24.85,24.8577,24.8422,24.8577,29500.0
2014-03-31 14:10:00,32.0,32.03,31.99,31.99,51000.0,24.85,24.8733,24.8422,24.8422,51000.0
2014-03-31 14:15:00,31.99,32.0,31.95,31.97,32200.0,24.8422,24.85,24.8111,24.8267,32200.0
2014-03-31 14:20:00,31.96,31.97,31.94,31.95,29100.0,24.8189,24.8267,24.8034,24.8111,29100.0
2014-03-31 14:25:00,31.95,31.95,31.83,31.83,183200.0,24.8111,24.8111,24.7179,24.7179,183200.0
2014-03-31 14:30:00,31.83,31.85,31.83,31.85,26500.0,24.7179,24.7335,24.7179,24.7335,26500.0
2014-03-31 14:35:00,31.84,31.87,31.84,31.85,17300.0,24.7257,24.749,24.7257,24.7335,17300.0
2014-03-31 14:40:00,31.85,31.85,31.79,31.79,42300.0,24.7335,24.7335,24.6869,24.6869,42300.0
2014-03-31 14:45:00,31.78,31.8,31.78,31.8,18100.0,24.6791,24.6946,24.6791,24.6946,18100.0
2014-03-31 14:50:00,31.8,31.8,31.78,31.79,20100.0,24.6946,24.6946,24.6791,24.6869,20100.0
2014-03-31 14:55:00,31.79,31.82,31.78,31.82,40500.0,24.6869,24.7102,24.6791,24.7102,40500.0
2014-03-31 15:00:00,31.81,31.83,31.81,31.81,19300.0,24.7024,24.7179,24.7024,24.7024,19300.0
2014-03-31 15:05:00,31.8,31.82,31.8,31.81,40100.0,24.6946,24.7102,24.6946,24.7024,40100.0
2014-03-31 15:10:00,31.81,31.81,31.77,31.77,164300.0,24.7024,24.7024,24.6714,24.6714,164300.0
2014-03-31 15:15:00,31.77,31.77,31.71,31.73,66100.0,24.6714,24.6714,24.6248,24.6403,66100.0
2014-03-31 15:20:00,31.73,31.76,31.73,31.75,43900.0,24.6403,24.6636,24.6403,24.6558,43900.0
2014-03-31 15:25:00,31.75,31.76,31.74,31.75,32600.0,24.6558,24.6636,24.6481,24.6558,32600.0
2014-03-31 15:30:00,31.75,31.8,31.75,31.79,122100.0,24.6558,24.6946,24.6558,24.6869,122100.0
2014-03-31 15:35:00,31.79,31.81,31.78,31.8,93300.0,24.6869,24.7024,24.6791,24.6946,93300.0
2014-03-31 15:40:00,31.8,31.84,31.77,31.77,132200.0,24.6946,24.7257,24.6714,24.6714,132200.0
2014-03-31 15:45:00,31.78,31.8,31.72,31.72,145400.0,24.6791,24.6946,24.6325,24.6325,145400.0
2014-03-31 15:50:00,31.72,31.81,31.71,31.81,301000.0,24.6325,24.7024,24.6248,24.7024,301000.0
2014-03-31 15:55:00,31.8,31.84,31.79,31.8,699600.0,24.6946,24.7257,24.6869,24.6946,699600.0
2014-04-01 09:30:00,31.78,31.99,31.78,31.9,185500.0,24.6791,24.8422,24.6791,24.7723,185500.0
2014-04-01 09:35:00,31.9,32.02,31.89,32.0,79400.0,24.7723,24.8655,24.7645,24.85,79400.0
2014-04-01 09:40:00,32.0,32.01,31.83,31.84,59100.0,24.85,24.8577,24.7179,24.7257,59100.0
2014-04-01 09:45:00,31.85,31.86,31.81,31.84,132900.0,24.7335,24.7412,24.7024,24.7257,132900.0
2014-04-01 09:50:00,31.84,31.9,31.84,31.89,40300.0,24.7257,24.7723,24.7257,24.7645,40300.0
2014-04-01 09:55:00,31.89,31.89,31.79,31.79,46000.0,24.7645,24.7645,24.6869,24.6869,46000.0
2014-04-01 10:00:00,31.79,31.83,31.77,31.8,63400.0,24.6869,24.7179,24.6714,24.6946,63400.0
2014-04-01 10:05:00,31.81,31.89,31.79,31.89,63600.0,24.7024,24.7645,24.6869,24.7645,63600.0
2014-04-01 10:10:00,31.89,31.93,31.88,31.89,83000.0,24.7645,24.7956,24.7568,24.7645,83000.0
2014-04-01 10:15:00,31.89,31.89,31.84,31.84,68000.0,24.7645,24.7645,24.7257,24.7257,68000.0
2014-04-01 10:20:00,31.84,31.84,31.8,31.82,87100.0,24.7257,24.7257,24.6946,24.7102,87100.0
2014-04-01 10:25:00,31.82,31.83,31.79,31.82,113900.0,24.7102,24.7179,24.6869,24.7102,113900.0
2014-04-01 10:30:00,31.82,31.82,31.79,31.79,68700.0,24.7102,24.7102,24.6869,24.6869,68700.0
2014-04-01 10:35:00,31.79,31.8,31.76,31.78,47500.0,24.6869,24.6946,24.6636,24.6791,47500.0
2014-04-01 10:40:00,31.78,31.8,31.77,31.8,32900.0,24.6791,24.6946,24.6714,24.6946,32900.0
2014-04-01 10:45:00,31.8,31.8,31.71,31.72,51300.0,24.6946,24.6946,24.6248,24.6325,51300.0
2014-04-01 10:50:00,31.71,31.72,31.68,31.69,47700.0,24.6248,24.6325,24.6015,24.6092,47700.0
2014-04-01 10:55:00,31.69,31.69,31.64,31.65,39600.0,24.6092,24.6092,24.5704,24.5782,39600.0
2014-04-01 11:00:00,31.66,31.66,31.63,31.65,35600.0,24.5859,24.5859,24.5626,24.5782,35600.0
2014-04-01 11:05:00,31.66,31.66,31.63,31.65,21600.0,24.5859,24.5859,24.5626,24.5782,21600.0
2014-04-01 11:10:00,31.65,31.66,31.63,31.63,22800.0,24.5782,24.5859,24.5626,24.5626,22800.0
2014-04-01 11:15:00,31.63,31.63,31.62,31.62,14500.0,24.5626,24.5626,24.5549,24.5549,14500.0
2014-04-01 11:20:00,31.62,31.64,31.62,31.63,14000.0,24.5549,24.5704,24.5549,24.5626,14000.0
2014-04-01 11:25:00,31.63,31.64,31.62,31.62,12300.0,24.5626,24.5704,24.5549,24.5549,12300.0
2014-04-01 11:30:00,31.62,31.65,31.62,31.63,22800.0,24.5549,24.5782,24.5549,24.5626,22800.0
2014-04-01 11:35:00,31.63,31.68,31.62,31.67,73500.0,24.5626,24.6015,24.5549,24.5937,73500.0
2014-04-01 11:40:00,31.67,31.71,31.65,31.66,56700.0,24.5937,24.6248,24.5782,24.5859,56700.0
2014-04-01 11:45:00,31.66,31.7,31.66,31.7,14300.0,24.5859,24.617,24.5859,24.617,14300.0
2014-04-01 11:50:00,31.69,31.71,31.68,31.71,12500.0,24.6092,24.6248,24.6015,24.6248,12500.0
2014-04-01 11:55:00,31.7,31.71,31.68,31.69,23100.0,24.617,24.6248,24.6015,24.6092,23100.0
2014-04-01 12:00:00,31.7,31.7,31.62,31.66,20900.0,24.617,24.617,24.5549,24.5859,20900.0
2014-04-01 12:05:00,31.66,31.66,31.63,31.63,8100.0,24.5859,24.5859,24.5626,24.5626,8100.0
2014-04-01 12:10:00,31.64,31.65,31.62,31.63,14800.0,24.5704,24.5782,24.5549,24.5626,14800.0
2014-04-01 12:15:00,31.63,31.64,31.61,31.63,13600.0,24.5626,24.5704,24.5471,24.5626,13600.0
2014-04-01 12:20:00,31.63,31.65,31.63,31.64,13300.0,24.5626,24.5782,24.5626,24.5704,13300.0
2014-04-01 12:25:00,31.64,31.66,31.62,31.65,14300.0,24.5704,24.5859,24.5549,24.5782,14300.0
2014-04-01 12:30:00,31.66,31.66,31.63,31.64,11800.0,24.5859,24.5859,24.5626,24.5704,11800.0
2014-04-01 12:35:00,31.64,31.64,31.61,31.63,16500.0,24.5704,24.5704,24.5471,24.5626,16500.0
2014-04-01 12:40:00,31.64,31.67,31.64,31.67,11800.0,24.5704,24.5937,24.5704,24.5937,11800.0
2014-04-01 12:45:00,31.67,31.68,31.64,31.67,16100.0,24.5937,24.6015,24.5704,24.5937,16100.0
2014-04-01 12:50:00,31.68,31.69,31.67,31.68,8000.0,24.6015,24.6092,24.5937,24.6015,8000.0
2014-04-01 12:55:00,31.68,31.7,31.65,31.66,51600.0,24.6015,24.617,24.5782,24.5859,51600.0
2014-04-01 13:00:00,31.66,31.71,31.66,31.7,45100.0,24.5859,24.6248,24.5859,24.617,45100.0
2014-04-01 13:05:00,31.7,31.72,31.68,31.69,24700.0,24.617,24.6325,24.6015,24.6092,24700.0
2014-04-01 13:10:00,31.69,31.71,31.69,31.71,10400.0,24.6092,24.6248,24.6092,24.6248,10400.0
2014-04-01 13:15:00,31.71,31.72,31.68,31.69,22600.0,24.6248,24.6325,24.6015,24.6092,22600.0
2014-04-01 13:20:00,31.69,31.7,31.67,31.7,15400.0,24.6092,24.617,24.5937,24.617,15400.0
2014-04-01 13:25:00,31.69,31.71,31.69,31.71,10600.0,24.6092,24.6248,24.6092,24.6248,10600.0
2014-04-01 13:30:00,31.71,31.71,31.64,31.64,20100.0,24.6248,24.6248,24.5704,24.5704,20100.0
2014-04-01 13:35:00,31.65,31.67,31.64,31.65,24400.0,24.5782,24.5937,24.5704,24.5782,24400.0
2014-04-01 13:40:00,31.66,31.68,31.66,31.68,12400.0,24.5859,24.6015,24.5859,24.6015,12400.0
2014-04-01 13:45:00,31.68,31.69,31.67,31.68,11600.0,24.6015,24.6092,24.5937,24.6015,11600.0
2014-04-01 13:50:00,31.68,31.73,31.68,31.73,30300.0,24.6015,24.6403,24.6015,24.6403,30300.0
2014-04-01 13:55:00,31.73,31.73,31.71,31.73,10900.0,24.6403,24.6403,24.6248,24.6403,10900.0
2014-04-01 14:00:00,31.73,31.74,31.72,31.73,23500.0,24.6403,24.6481,24.6325,24.6403,23500.0
2014-04-01 14:05:00,31.72,31.74,31.69,31.69,55800.0,24.6325,24.6481,24.6092,24.6092,55800.0
2014-04-01 14:10:00,31.68,31.69,31.66,31.66,14400.0,24.6015,24.6092,24.5859,24.5859,14400.0
2014-04-01 14:15:00,31.67,31.67,31.66,31.67,4500.0,24.5937,24.5937,24.5859,24.5937,4500.0
2014-04-01 14:20:00,31.67,31.68,31.66,31.67,17100.0,24.5937,24.6015,24.5859,24.5937,17100.0
2014-04-01 14:25:00,31.67,31.67,31.65,31.66,19500.0,24.5937,24.5937,24.5782,24.5859,19500.0
2014-04-01 14:30:00,31.66,31.66,31.61,31.62,26800.0,24.5859,24.5859,24.5471,24.5549,26800.0
2014-04-01 14:35:00,31.62,31.63,31.61,31.63,25600.0,24.5549,24.5626,24.5471,24.5626,25600.0
2014-04-01 14:40:00,31.63,31.67,31.63,31.65,24700.0,24.5626,24.5937,24.5626,24.5782,24700.0
2014-04-01 14:45:00,31.65,31.67,31.65,31.67,13900.0,24.5782,24.5937,24.5782,24.5937,13900.0
2014-04-01 14:50:00,31.67,31.67,31.63,31.65,23000.0,24.5937,24.5937,24.5626,24.5782,23000.0
2014-04-01 14:55:00,31.65,31.66,31.63,31.64,25000.0,24.5782,24.5859,24.5626,24.5704,25000.0
2014-04-01 15:00:00,31.64,31.64,31.61,31.62,79900.0,24.5704,24.5704,24.5471,24.5549,79900.0
2014-04-01 15:05:00,31.61,31.62,31.6,31.61,34200.0,24.5471,24.5549,24.5393,24.5471,34200.0
2014-04-01 15:10:00,31.61,31.62,31.6,31.61,23000.0,24.5471,24.5549,24.5393,24.5471,23000.0
2014-04-01 15:15:00,31.61,31.62,31.6,31.62,38700.0,24.5471,24.5549,24.5393,24.5549,38700.0
2014-04-01 15:20:00,31.62,31.63,31.61,31.63,28300.0,24.5549,24.5626,24.5471,24.5626,28300.0
2014-04-01 15:25:00,31.63,31.63,31.61,31.61,45700.0,24.5626,24.5626,24.5471,24.5471,45700.0
2014-04-01 15:30:00,31.62,31.63,31.6,31.62,57500.0,24.5549,24.5626,24.5393,24.5549,57500.0
2014-04-01 15:35:00,31.61,31.68,31.61,31.67,54600.0,24.5471,24.6015,24.5471,24.5937,54600.0
2014-04-01 15:40:00,31.67,31.69,31.65,31.65,64200.0,24.5937,24.6092,24.5782,24.5782,64200.0
2014-04-01 15:45:00,31.66,31.71,31.65,31.66,183700.0,24.5859,24.6248,24.5782,24.5859,183700.0
2014-04-01 15:50:00,31.66,31.68,31.64,31.66,108500.0,24.5859,24.6015,24.5704,24.5859,108500.0
2014-04-01 15:55:00,31.67,31.68,31.62,31.67,193500.0,24.5937,24.6015,24.5549,24.5937,193500.0
2014-04-02 09:30:00,31.84,31.84,31.5,31.55,76900.0,24.7257,24.7257,24.4617,24.5005,76900.0
2014-04-02 09:35:00,31.57,31.73,31.57,31.71,70500.0,24.516,24.6403,24.516,24.6248,70500.0
2014-04-02 09:40:00,31.71,31.74,31.64,31.64,103700.0,24.6248,24.6481,24.5704,24.5704,103700.0
2014-04-02 09:45:00,31.63,31.65,31.59,31.65,27700.0,24.5626,24.5782,24.5316,24.5782,27700.0
2014-04-02 09:50:00,31.64,31.65,31.56,31.57,28100.0,24.5704,24.5782,24.5083,24.516,28100.0
2014-04-02 09:55:00,31.57,31.59,31.54,31.56,27700.0,24.516,24.5316,24.4927,24.5083,27700.0
2014-04-02 10:00:00,31.57,31.65,31.57,31.61,36600.0,24.516,24.5782,24.516,24.5471,36600.0
2014-04-02 10:05:00,31.62,31.69,31.62,31.66,159000.0,24.5549,24.6092,24.5549,24.5859,159000.0
2014-04-02 10:10:00,31.67,31.73,31.65,31.73,54100.0,24.5937,24.6403,24.5782,24.6403,54100.0
2014-04-02 10:15:00,31.74,31.74,31.67,31.68,84000.0,24.6481,24.6481,24.5937,24.6015,84000.0
2014-04-02 10:20:00,31.69,31.71,31.68,31.71,33500.0,24.6092,24.6248,24.6015,24.6248,33500.0
2014-04-02 10:25:00,31.71,31.71,31.68,31.69,83300.0,24.6248,24.6248,24.6015,24.6092,83300.0
2014-04-02 10:30:00,31.71,31.82,31.7,31.77,80900.0,24.6248,24.7102,24.617,24.6714,80900.0
2014-04-02 10:35:00,31.78,31.79,31.67,31.71,71400.0,24.6791,24.6869,24.5937,24.6248,71400.0
2014-04-02 10:40:00,31.71,31.77,31.71,31.77,61000.0,24.6248,24.6714,24.6248,24.6714,61000.0
2014-04-02 10:45:00,31.77,31.81,31.75,31.79,163100.0,24.6714,24.7024,24.6558,24.6869,163100.0
2014-04-02 10:50:00,31.78,31.82,31.78,31.82,105300.0,24.6791,24.7102,24.6791,24.7102,105300.0
2014-04-02 10:55:00,31.83,31.92,31.83,31.91,79600.0,24.7179,24.7878,24.7179,24.7801,79600.0
2014-04-02 11:00:00,31.9,31.93,31.88,31.89,50000.0,24.7723,24.7956,24.7568,24.7645,50000.0
2014-04-02 11:05:00,31.88,31.89,31.87,31.88,32100.0,24.7568,24.7645,24.749,24.7568,32100.0
2014-04-02 11:10:00,31.88,31.92,31.88,31.92,249800.0,24.7568,24.7878,24.7568,24.7878,249800.0
2014-04-02 11:15:00,31.92,31.94,31.89,31.94,16300.0,24.7878,24.8034,24.7645,24.8034,16300.0
2014-04-02 11:20:00,31.94,31.95,31.9,31.91,26400.0,24.8034,24.8111,24.7723,24.7801,26400.0
2014-04-02 11:25:00,31.92,31.92,31.88,31.88,40200.0,24.7878,24.7878,24.7568,24.7568,40200.0
2014-04-02 11:30:00,31.89,31.9,31.88,31.89,9300.0,24.7645,24.7723,24.7568,24.7645,9300.0
2014-04-02 11:35:00,31.89,31.9,31.83,31.84,32200.0,24.7645,24.7723,24.7179,24.7257,32200.0
2014-04-02 11:40:00,31.85,31.86,31.83,31.86,18500.0,24.7335,24.7412,24.7179,24.7412,18500.0
2014-04-02 11:45:00,31.86,31.87,31.84,31.84,69300.0,24.7412,24.749,24.7257,24.7257,69300.0
2014-04-02 11:50:00,31.84,31.87,31.84,31.86,25900.0,24.7257,24.749,24.7257,24.7412,25900.0
2014-04-02 11:55:00,31.86,31.9,31.86,31.9,27900.0,24.7412,24.7723,24.7412,24.7723,27900.0
2014-04-02 12:00:00,31.9,31.94,31.89,31.94,37700.0,24.7723,24.8034,24.7645,24.8034,37700.0
2014-04-02 12:05:00,31.94,31.98,31.93,31.96,43200.0,24.8034,24.8344,24.7956,24.8189,43200.0
2014-04-02 12:10:00,31.96,31.97,31.92,31.94,27500.0,24.8189,24.8267,24.7878,24.8034,27500.0
2014-04-02 12:15:00,31.95,31.99,31.94,31.98,34500.0,24.8111,24.8422,24.8034,24.8344,34500.0
2014-04-02 12:20:00,31.99,32.02,31.96,32.0,48100.0,24.8422,24.8655,24.8189,24.85,48100.0
2014-04-02 12:25:00,32.0,32.01,31.96,31.96,33800.0,24.85,24.8577,24.8189,24.8189,33800.0
2014-04-02 12:30:00,31.96,32.01,31.96,32.0,59400.0,24.8189,24.8577,24.8189,24.85,59400.0
2014-04-02 12:35:00,32.01,32.04,32.0,32.02,28300.0,24.8577,24.881,24.85,24.8655,28300.0
2014-04-02 12:40:00,32.02,32.03,32.01,32.02,17300.0,24.8655,24.8733,24.8577,24.8655,17300.0
2014-04-02 12:45:00,32.02,32.03,32.0,32.01,14900.0,24.8655,24.8733,24.85,24.8577,14900.0
2014-04-02 12:50:00,32.0,32.01,31.99,32.01,44500.0,24.85,24.8577,24.8422,24.8577,44500.0
2014-04-02 12:55:00,32.01,32.01,32.0,32.01,5000.0,24.8577,24.8577,24.85,24.8577,5000.0
2014-04-02 13:00:00,32.01,32.01,32.0,32.01,9600.0,24.8577,24.8577,24.85,24.8577,9600.0
2014-04-02 13:05:00,32.01,32.01,32.0,32.01,16000.0,24.8577,24.8577,24.85,24.8577,16000.0
2014-04-02 13:10:00,32.01,32.01,32.0,32.01,26700.0,24.8577,24.8577,24.85,24.8577,26700.0
2014-04-02 13:15:00,32.01,32.01,32.0,32.01,13300.0,24.8577,24.8577,24.85,24.8577,13300.0
2014-04-02 13:20:00,32.01,32.01,31.99,32.01,108600.0,24.8577,24.8577,24.8422,24.8577,108600.0
2014-04-02 13:25:00,32.01,32.03,32.01,32.03,19800.0,24.8577,24.8733,24.8577,24.8733,19800.0
2014-04-02 13:30:00,32.02,32.06,32.02,32.06,20200.0,24.8655,24.8966,24.8655,24.8966,20200.0
2014-04-02 13:35:00,32.05,32.09,32.05,32.08,45800.0,24.8888,24.9199,24.8888,24.9121,45800.0
2014-04-02 13:40:00,32.08,32.09,32.07,32.08,27500.0,24.9121,24.9199,24.9043,24.9121,27500.0
2014-04-02 13:45:00,32.08,32.08,32.07,32.07,7400.0,24.9121,24.9121,24.9043,24.9043,7400.0
2014-04-02 13:50:00,32.08,32.09,32.07,32.07,30700.0,24.9121,24.9199,24.9043,24.9043,30700.0
2014-04-02 13:55:00,32.07,32.07,32.04,32.05,24100.0,24.9043,24.9043,24.881,24.8888,24100.0
2014-04-02 14:00:00,32.05,32.06,32.02,32.02,56500.0,24.8888,24.8966,24.8655,24.8655,56500.0
2014-04-02 14:05:00,32.02,32.04,32.0,32.01,33900.0,24.8655,24.881,24.85,24.8577,33900.0
2014-04-02 14:10:00,32.01,32.02,32.0,32.02,27500.0,24.8577,24.8655,24.85,24.8655,27500.0
2014-04-02 14:15:00,32.02,32.02,31.99,32.0,41300.0,24.8655,24.8655,24.8422,24.85,41300.0
2014-04-02 14:20:00,32.0,32.0,31.99,32.0,31400.0,24.85,24.85,24.8422,24.85,31400.0
2014-04-02 14:25:00,32.0,32.01,31.99,32.0,46600.0,24.85,24.8577,24.8422,24.85,46600.0
2014-04-02 14:30:00,32.0,32.03,32.0,32.03,39800.0,24.85,24.8733,24.85,24.8733,39800.0
2014-04-02 14:35:00,32.04,32.04,32.01,32.04,32000.0,24.881,24.881,24.8577,24.881,32000.0
2014-04-02 14:40:00,32.04,32.09,32.04,32.09,89500.0,24.881,24.9199,24.881,24.9199,89500.0
2014-04-02 14:45:00,32.09,32.1,32.08,32.09,28100.0,24.9199,24.9276,24.9121,24.9199,28100.0
2014-04-02 14:50:00,32.08,32.09,32.08,32.08,15500.0,24.9121,24.9199,24.9121,24.9121,15500.0
2014-04-02 14:55:00,32.08,32.09,32.08,32.08,11900.0,24.9121,24.9199,24.9121,24.9121,11900.0
2014-04-02 15:00:00,32.08,32.09,32.01,32.04,85800.0,24.9121,24.9199,24.8577,24.881,85800.0
2014-04-02 15:05:00,32.04,32.06,32.03,32.05,61300.0,24.881,24.8966,24.8733,24.8888,61300.0
2014-04-02 15:10:00,32.05,32.07,32.04,32.07,30200.0,24.8888,24.9043,24.881,24.9043,30200.0
2014-04-02 15:15:00,32.07,32.07,32.04,32.05,71000.0,24.9043,24.9043,24.881,24.8888,71000.0
2014-04-02 15:20:00,32.05,32.09,32.04,32.09,45600.0,24.8888,24.9199,24.881,24.9199,45600.0
2014-04-02 15:25:00,32.09,32.17,32.08,32.17,30900.0,24.9199,24.982,24.9121,24.982,30900.0
2014-04-02 15:30:00,32.17,32.18,32.15,32.17,37600.0,24.982,24.9897,24.9664,24.982,37600.0
2014-04-02 15:35:00,32.17,32.19,32.16,32.18,60300.0,24.982,24.9975,24.9742,24.9897,60300.0
2014-04-02 15:40:00,32.18,32.2,32.17,32.18,67200.0,24.9897,25.0053,24.982,24.9897,67200.0
2014-04-02 15:45:00,32.17,32.19,32.14,32.18,70100.0,24.982,24.9975,24.9587,24.9897,70100.0
2014-04-02 15:50:00,32.18,32.19,32.16,32.16,107300.0,24.9897,24.9975,24.9742,24.9742,107300.0
2014-04-02 15:55:00,32.17,32.17,32.11,32.15,620800.0,24.982,24.982,24.9354,24.9664,620800.0
2014-04-03 09:30:00,32.17,32.43,32.17,32.33,83100.0,24.982,25.1839,24.982,25.1062,83100.0
2014-04-03 09:35:00,32.33,32.33,32.09,32.12,55500.0,25.1062,25.1062,24.9199,24.9431,55500.0
2014-04-03 09:40:00,32.13,32.15,32.02,32.12,34800.0,24.9509,24.9664,24.8655,24.9431,34800.0
2014-04-03 09:45:00,32.11,32.16,32.1,32.14,132200.0,24.9354,24.9742,24.9276,24.9587,132200.0
2014-04-03 09:50:00,32.13,32.13,32.03,32.07,54800.0,24.9509,24.9509,24.8733,24.9043,54800.0
2014-04-03 09:55:00,32.08,32.18,32.08,32.18,127100.0,24.9121,24.9897,24.9121,24.9897,127100.0
2014-04-03 10:00:00,32.18,32.27,32.15,32.19,101300.0,24.9897,25.0596,24.9664,24.9975,101300.0
2014-04-03 10:05:00,32.19,32.26,32.19,32.19,65400.0,24.9975,25.0519,24.9975,24.9975,65400.0
2014-04-03 10:10:00,32.2,32.2,32.15,32.16,54900.0,25.0053,25.0053,24.9664,24.9742,54900.0
2014-04-03 10:15:00,32.16,32.18,32.15,32.16,120100.0,24.9742,24.9897,24.9664,24.9742,120100.0
2014-04-03 10:20:00,32.16,32.17,31.97,31.98,177900.0,24.9742,24.982,24.8267,24.8344,177900.0
2014-04-03 10:25:00,31.98,31.98,31.88,31.9,124400.0,24.8344,24.8344,24.7568,24.7723,124400.0
2014-04-03 10:30:00,31.9,31.9,31.7,31.71,113200.0,24.7723,24.7723,24.617,24.6248,113200.0
2014-04-03 10:35:00,31.71,31.79,31.7,31.75,214300.0,24.6248,24.6869,24.617,24.6558,214300.0
2014-04-03 10:40:00,31.75,31.83,31.75,31.78,193900.0,24.6558,24.7179,24.6558,24.6791,193900.0
2014-04-03 10:45:00,31.78,31.83,31.77,31.81,33100.0,24.6791,24.7179,24.6714,24.7024,33100.0
2014-04-03 10:50:00,31.82,31.82,31.81,31.82,142900.0,24.7102,24.7102,24.7024,24.7102,142900.0
2014-04-03 10:55:00,31.82,31.9,31.82,31.9,47600.0,24.7102,24.7723,24.7102,24.7723,47600.0
2014-04-03 11:00:00,31.9,31.9,31.89,31.9,108600.0,24.7723,24.7723,24.7645,24.7723,108600.0
2014-04-03 11:05:00,31.9,31.93,31.89,31.91,73600.0,24.7723,24.7956,24.7645,24.7801,73600.0
2014-04-03 11:10:00,31.9,31.91,31.76,31.78,60100.0,24.7723,24.7801,24.6636,24.6791,60100.0
2014-04-03 11:15:00,31.78,31.9,31.77,31.89,103800.0,24.6791,24.7723,24.6714,24.7645,103800.0
2014-04-03 11:20:00,31.89,31.89,31.83,31.87,86000.0,24.7645,24.7645,24.7179,24.749,86000.0
2014-04-03 11:25:00,31.86,31.91,31.85,31.89,117400.0,24.7412,24.7801,24.7335,24.7645,117400.0
2014-04-03 11:30:00,31.9,31.99,31.88,31.99,55200.0,24.7723,24.8422,24.7568,24.8422,55200.0
2014-04-03 11:35:00,31.99,32.06,31.98,32.02,82300.0,24.8422,24.8966,24.8344,24.8655,82300.0
2014-04-03 11:40:00,32.02,32.05,31.96,32.0,67300.0,24.8655,24.8888,24.8189,24.85,67300.0
2014-04-03 11:45:00,32.0,32.01,31.96,31.97,27100.0,24.85,24.8577,24.8189,24.8267,27100.0
2014-04-03 11:50:00,31.97,32.0,31.95,31.99,172500.0,24.8267,24.85,24.8111,24.8422,172500.0
2014-04-03 11:55:00,31.99,32.0,31.96,31.98,206900.0,24.8422,24.85,24.8189,24.8344,206900.0
2014-04-03 12:00:00,31.98,32.0,31.97,31.99,215500.0,24.8344,24.85,24.8267,24.8422,215500.0
2014-04-03 12:05:00,31.99,32.03,31.93,31.94,246500.0,24.8422,24.8733,24.7956,24.8034,246500.0
2014-04-03 12:10:00,31.94,31.97,31.94,31.96,9900.0,24.8034,24.8267,24.8034,24.8189,9900.0
2014-04-03 12:15:00,31.96,31.97,31.93,31.93,17000.0,24.8189,24.8267,24.7956,24.7956,17000.0
2014-04-03 12:20:00,31.93,31.95,31.93,31.95,29900.0,24.7956,24.8111,24.7956,24.8111,29900.0
2014-04-03 12:25:00,31.95,31.95,31.88,31.88,30400.0,24.8111,24.8111,24.7568,24.7568,30400.0
2014-04-03 12:30:00,31.89,31.89,31.85,31.88,59000.0,24.7645,24.7645,24.7335,24.7568,59000.0
2014-04-03 12:35:00,31.88,31.89,31.87,31.87,19800.0,24.7568,24.7645,24.749,24.749,19800.0
2014-04-03 12:40:00,31.88,31.89,31.86,31.88,27400.0,24.7568,24.7645,24.7412,24.7568,27400.0
2014-04-03 12:45:00,31.88,31.89,31.85,31.88,44200.0,24.7568,24.7645,24.7335,24.7568,44200.0
2014-04-03 12:50:00,31.88,31.89,31.85,31.86,17100.0,24.7568,24.7645,24.7335,24.7412,17100.0
2014-04-03 12:55:00,31.85,31.89,31.84,31.89,54300.0,24.7335,24.7645,24.7257,24.7645,54300.0
2014-04-03 13:00:00,31.89,31.89,31.88,31.89,20400.0,24.7645,24.7645,24.7568,24.7645,20400.0
2014-04-03 13:05:00,31.89,31.95,31.88,31.9,56500.0,24.7645,24.8111,24.7568,24.7723,56500.0
2014-04-03 13:10:00,31.9,31.94,31.88,31.94,26800.0,24.7723,24.8034,24.7568,24.8034,26800.0
2014-04-03 13:15:00,31.94,31.94,31.9,31.91,48800.0,24.8034,24.8034,24.7723,24.7801,48800.0
2014-04-03 13:20:00,31.9,31.92,31.88,31.88,21800.0,24.7723,24.7878,24.7568,24.7568,21800.0
2014-04-03 13:25:00,31.89,31.92,31.88,31.88,44000.0,24.7645,24.7878,24.7568,24.7568,44000.0
2014-04-03 13:30:00,31.89,31.91,31.87,31.88,33000.0,24.7645,24.7801,24.749,24.7568,33000.0
2014-04-03 13:35:00,31.88,31.91,31.88,31.9,24300.0,24.7568,24.7801,24.7568,24.7723,24300.0
2014-04-03 13:40:00,31.89,31.91,31.89,31.9,34400.0,24.7645,24.7801,24.7645,24.7723,34400.0
2014-04-03 13:45:00,31.9,31.92,31.89,31.9,22200.0,24.7723,24.7878,24.7645,24.7723,22200.0
2014-04-03 13:50:00,31.9,31.91,31.85,31.86,43500.0,24.7723,24.7801,24.7335,24.7412,43500.0
2014-04-03 13:55:00,31.85,31.88,31.85,31.88,18400.0,24.7335,24.7568,24.7335,24.7568,18400.0
2014-04-03 14:00:00,31.88,31.91,31.88,31.91,20900.0,24.7568,24.7801,24.7568,24.7801,20900.0
2014-04-03 14:05:00,31.91,32.02,31.91,32.02,33600.0,24.7801,24.8655,24.7801,24.8655,33600.0
2014-04-03 14:10:00,32.02,32.03,32.0,32.03,161900.0,24.8655,24.8733,24.85,24.8733,161900.0
2014-04-03 14:15:00,32.03,32.09,32.02,32.03,156300.0,24.8733,24.9199,24.8655,24.8733,156300.0
2014-04-03 14:20:00,32.03,32.03,31.97,32.0,33800.0,24.8733,24.8733,24.8267,24.85,33800.0
2014-04-03 14:25:00,32.0,32.01,31.97,31.98,45600.0,24.85,24.8577,24.8267,24.8344,45600.0
2014-04-03 14:30:00,31.99,31.99,31.91,31.92,27500.0,24.8422,24.8422,24.7801,24.7878,27500.0
2014-04-03 14:35:00,31.91,31.95,31.9,31.95,33800.0,24.7801,24.8111,24.7723,24.8111,33800.0
2014-04-03 14:40:00,31.95,31.96,31.94,31.95,71700.0,24.8111,24.8189,24.8034,24.8111,71700.0
2014-04-03 14:45:00,31.95,31.95,31.91,31.91,25400.0,24.8111,24.8111,24.7801,24.7801,25400.0
2014-04-03 14:50:00,31.92,31.92,31.87,31.87,29600.0,24.7878,24.7878,24.749,24.749,29600.0
2014-04-03 14:55:00,31.88,31.88,31.84,31.85,36800.0,24.7568,24.7568,24.7257,24.7335,36800.0
2014-04-03 15:00:00,31.85,31.92,31.85,31.92,33100.0,24.7335,24.7878,24.7335,24.7878,33100.0
2014-04-03 15:05:00,31.92,31.96,31.92,31.94,90000.0,24.7878,24.8189,24.7878,24.8034,90000.0
2014-04-03 15:10:00,31.94,31.95,31.93,31.94,33100.0,24.8034,24.8111,24.7956,24.8034,33100.0
2014-04-03 15:15:00,31.94,31.96,31.93,31.95,32500.0,24.8034,24.8189,24.7956,24.8111,32500.0
2014-04-03 15:20:00,31.96,31.96,31.93,31.94,66600.0,24.8189,24.8189,24.7956,24.8034,66600.0
2014-04-03 15:25:00,31.94,31.97,31.94,31.94,53400.0,24.8034,24.8267,24.8034,24.8034,53400.0
2014-04-03 15:30:00,31.95,31.95,31.94,31.94,43100.0,24.8111,24.8111,24.8034,24.8034,43100.0
2014-04-03 15:35:00,31.95,31.95,31.94,31.95,116900.0,24.8111,24.8111,24.8034,24.8111,116900.0
2014-04-03 15:40:00,31.95,31.95,31.94,31.95,51300.0,24.8111,24.8111,24.8034,24.8111,51300.0
2014-04-03 15:45:00,31.95,31.97,31.92,31.94,172800.0,24.8111,24.8267,24.7878,24.8034,172800.0
2014-04-03 15:50:00,31.94,31.95,31.91,31.92,77400.0,24.8034,24.8111,24.7801,24.7878,77400.0
2014-04-03 15:55:00,31.92,31.94,31.89,31.94,204800.0,24.7878,24.8034,24.7645,24.8034,204800.0
2014-04-04 09:30:00,32.05,32.26,32.04,32.25,83900.0,24.8888,25.0519,24.881,25.0441,83900.0
2014-04-04 09:35:00,32.26,32.26,32.07,32.1,31800.0,25.0519,25.0519,24.9043,24.9276,31800.0
2014-04-04 09:40:00,32.09,32.13,32.08,32.1,27100.0,24.9199,24.9509,24.9121,24.9276,27100.0
2014-04-04 09:45:00,32.1,32.23,32.1,32.23,58300.0,24.9276,25.0286,24.9276,25.0286,58300.0
2014-04-04 09:50:00,32.22,32.23,32.14,32.19,191800.0,25.0208,25.0286,24.9587,24.9975,191800.0
2014-04-04 09:55:00,32.19,32.25,32.15,32.19,214000.0,24.9975,25.0441,24.9664,24.9975,214000.0
2014-04-04 10:00:00,32.18,32.23,32.17,32.21,93400.0,24.9897,25.0286,24.982,25.013,93400.0
2014-04-04 10:05:00,32.21,32.35,32.21,32.35,99700.0,25.013,25.1218,25.013,25.1218,99700.0
2014-04-04 10:10:00,32.35,32.38,32.23,32.25,225400.0,25.1218,25.1451,25.0286,25.0441,225400.0
2014-04-04 10:15:00,32.25,32.27,32.23,32.24,129100.0,25.0441,25.0596,25.0286,25.0363,129100.0
2014-04-04 10:20:00,32.24,32.31,32.23,32.24,142600.0,25.0363,25.0907,25.0286,25.0363,142600.0
2014-04-04 10:25:00,32.24,32.26,32.2,32.21,68400.0,25.0363,25.0519,25.0053,25.013,68400.0
2014-04-04 10:30:00,32.22,32.31,32.21,32.26,111900.0,25.0208,25.0907,25.013,25.0519,111900.0
2014-04-04 10:35:00,32.26,32.29,32.23,32.26,329400.0,25.0519,25.0752,25.0286,25.0519,329400.0
2014-04-04 10:40:00,32.26,32.3,32.23,32.24,117800.0,25.0519,25.0829,25.0286,25.0363,117800.0
2014-04-04 10:45:00,32.24,32.34,32.23,32.26,79000.0,25.0363,25.114,25.0286,25.0519,79000.0
2014-04-04 10:50:00,32.26,32.33,32.24,32.31,206700.0,25.0519,25.1062,25.0363,25.0907,206700.0
2014-04-04 10:55:00,32.3,32.44,32.3,32.44,420800.0,25.0829,25.1916,25.0829,25.1916,420800.0
2014-04-04 11:00:00,32.44,32.46,32.42,32.44,102900.0,25.1916,25.2072,25.1761,25.1916,102900.0
2014-04-04 11:05:00,32.44,32.44,32.4,32.41,89000.0,25.1916,25.1916,25.1606,25.1684,89000.0
2014-04-04 11:10:00,32.42,32.43,32.37,32.37,49800.0,25.1761,25.1839,25.1373,25.1373,49800.0
2014-04-04 11:15:00,32.37,32.41,32.36,32.41,38800.0,25.1373,25.1684,25.1295,25.1684,38800.0
2014-04-04 11:20:00,32.42,32.44,32.35,32.36,62800.0,25.1761,25.1916,25.1218,25.1295,62800.0
2014-04-04 11:25:00,32.35,32.41,32.35,32.35,317200.0,25.1218,25.1684,25.1218,25.1218,317200.0
2014-04-04 11:30:00,32.37,32.4,32.34,32.37,101100.0,25.1373,25.1606,25.114,25.1373,101100.0
2014-04-04 11:35:00,32.36,32.39,32.34,32.37,139500.0,25.1295,25.1528,25.114,25.1373,139500.0
2014-04-04 11:40:00,32.37,32.4,32.33,32.38,81500.0,25.1373,25.1606,25.1062,25.1451,81500.0
2014-04-04 11:45:00,32.38,32.42,32.36,32.42,59700.0,25.1451,25.1761,25.1295,25.1761,59700.0
2014-04-04 11:50:00,32.42,32.57,32.42,32.55,110200.0,25.1761,25.2926,25.1761,25.2771,110200.0
2014-04-04 11:55:00,32.55,32.68,32.55,32.63,104200.0,25.2771,25.378,25.2771,25.3392,104200.0
2014-04-04 12:00:00,32.63,32.67,32.61,32.61,58400.0,25.3392,25.3703,25.3237,25.3237,58400.0
2014-04-04 12:05:00,32.61,32.63,32.57,32.59,78600.0,25.3237,25.3392,25.2926,25.3081,78600.0
2014-04-04 12:10:00,32.58,32.64,32.57,32.64,41200.0,25.3004,25.347,25.2926,25.347,41200.0
2014-04-04 12:15:00,32.64,32.68,32.58,32.6,57700.0,25.347,25.378,25.3004,25.3159,57700.0
2014-04-04 12:20:00,32.6,32.6,32.55,32.57,70600.0,25.3159,25.3159,25.2771,25.2926,70600.0
2014-04-04 12:25:00,32.57,32.57,32.48,32.48,36500.0,25.2926,25.2926,25.2227,25.2227,36500.0
2014-04-04 12:30:00,32.48,32.55,32.48,32.52,75200.0,25.2227,25.2771,25.2227,25.2538,75200.0
2014-04-04 12:35:00,32.52,32.54,32.49,32.54,45000.0,25.2538,25.2693,25.2305,25.2693,45000.0
2014-04-04 12:40:00,32.54,32.55,32.48,32.55,36200.0,25.2693,25.2771,25.2227,25.2771,36200.0
2014-04-04 12:45:00,32.56,32.59,32.51,32.54,62100.0,25.2848,25.3081,25.246,25.2693,62100.0
2014-04-04 12:50:00,32.53,32.54,32.5,32.53,29000.0,25.2615,25.2693,25.2382,25.2615,29000.0
2014-04-04 12:55:00,32.53,32.53,32.5,32.52,59500.0,25.2615,25.2615,25.2382,25.2538,59500.0
2014-04-04 13:00:00,32.51,32.54,32.5,32.53,45100.0,25.246,25.2693,25.2382,25.2615,45100.0
2014-04-04 13:05:00,32.52,32.54,32.5,32.54,27500.0,25.2538,25.2693,25.2382,25.2693,27500.0
2014-04-04 13:10:00,32.55,32.55,32.48,32.48,39300.0,25.2771,25.2771,25.2227,25.2227,39300.0
2014-04-04 13:15:00,32.48,32.51,32.47,32.48,43300.0,25.2227,25.246,25.2149,25.2227,43300.0
2014-04-04 13:20:00,32.48,32.5,32.46,32.47,38200.0,25.2227,25.2382,25.2072,25.2149,38200.0
2014-04-04 13:25:00,32.46,32.5,32.46,32.48,26500.0,25.2072,25.2382,25.2072,25.2227,26500.0
2014-04-04 13:30:00,32.49,32.5,32.45,32.47,53300.0,25.2305,25.2382,25.1994,25.2149,53300.0
2014-04-04 13:35:00,32.48,32.5,32.48,32.49,31300.0,25.2227,25.2382,25.2227,25.2305,31300.0
2014-04-04 13:40:00,32.48,32.49,32.44,32.45,30200.0,25.2227,25.2305,25.1916,25.1994,30200.0
2014-04-04 13:45:00,32.47,32.48,32.41,32.43,43000.0,25.2149,25.2227,25.1684,25.1839,43000.0
2014-04-04 13:50:00,32.43,32.45,32.41,32.45,51700.0,25.1839,25.1994,25.1684,25.1994,51700.0
2014-04-04 13:55:00,32.45,32.5,32.44,32.5,78600.0,25.1994,25.2382,25.1916,25.2382,78600.0
2014-04-04 14:00:00,32.49,32.53,32.45,32.47,33900.0,25.2305,25.2615,25.1994,25.2149,33900.0
2014-04-04 14:05:00,32.47,32.49,32.44,32.45,30200.0,25.2149,25.2305,25.1916,25.1994,30200.0
2014-04-04 14:10:00,32.45,32.48,32.44,32.47,31300.0,25.1994,25.2227,25.1916,25.2149,31300.0
2014-04-04 14:15:00,32.47,32.48,32.45,32.47,64200.0,25.2149,25.2227,25.1994,25.2149,64200.0
2014-04-04 14:20:00,32.46,32.46,32.44,32.46,25100.0,25.2072,25.2072,25.1916,25.2072,25100.0
2014-04-04 14:25:00,32.45,32.46,32.43,32.44,36800.0,25.1994,25.2072,25.1839,25.1916,36800.0
2014-04-04 14:30:00,32.44,32.45,32.43,32.44,15400.0,25.1916,25.1994,25.1839,25.1916,15400.0
2014-04-04 14:35:00,32.44,32.45,32.41,32.43,32700.0,25.1916,25.1994,25.1684,25.1839,32700.0
2014-04-04 14:40:00,32.43,32.44,32.39,32.42,59600.0,25.1839,25.1916,25.1528,25.1761,59600.0
2014-04-04 14:45:00,32.41,32.42,32.37,32.38,52200.0,25.1684,25.1761,25.1373,25.1451,52200.0
2014-04-04 14:50:00,32.39,32.4,32.35,32.38,41700.0,25.1528,25.1606,25.1218,25.1451,41700.0
2014-04-04 14:55:00,32.38,32.41,32.38,32.4,47900.0,25.1451,25.1684,25.1451,25.1606,47900.0
2014-04-04 15:00:00,32.4,32.41,32.35,32.4,72300.0,25.1606,25.1684,25.1218,25.1606,72300.0
2014-04-04 15:05:00,32.4,32.48,32.37,32.48,44100.0,25.1606,25.2227,25.1373,25.2227,44100.0
2014-04-04 15:10:00,32.48,32.56,32.47,32.55,74800.0,25.2227,25.2848,25.2149,25.2771,74800.0
2014-04-04 15:15:00,32.55,32.57,32.51,32.57,91300.0,25.2771,25.2926,25.246,25.2926,91300.0
2014-04-04 15:20:00,32.57,32.62,32.55,32.62,162700.0,25.2926,25.3314,25.2771,25.3314,162700.0
2014-04-04 15:25:00,32.62,32.64,32.6,32.61,105800.0,25.3314,25.347,25.3159,25.3237,105800.0
2014-04-04 15:30:00,32.62,32.63,32.58,32.59,74900.0,25.3314,25.3392,25.3004,25.3081,74900.0
2014-04-04 15:35:00,32.59,32.64,32.58,32.61,112400.0,25.3081,25.347,25.3004,25.3237,112400.0
2014-04-04 15:40:00,32.61,32.69,32.61,32.68,128000.0,25.3237,25.3858,25.3237,25.378,128000.0
2014-04-04 15:45:00,32.69,32.72,32.65,32.72,188900.0,25.3858,25.4091,25.3547,25.4091,188900.0
2014-04-04 15:50:00,32.72,32.73,32.66,32.67,248600.0,25.4091,25.4169,25.3625,25.3703,248600.0
2014-04-04 15:55:00,32.67,32.74,32.65,32.67,213100.0,25.3703,25.4246,25.3547,25.3703,213100.0
2014-04-07 09:30:00,32.62,32.7,32.43,32.44,180100.0,25.3314,25.3936,25.1839,25.1916,180100.0
2014-04-07 09:35:00,32.44,32.47,32.27,32.29,95600.0,25.1916,25.2149,25.0596,25.0752,95600.0
2014-04-07 09:40:00,32.3,32.4,32.28,32.32,87300.0,25.0829,25.1606,25.0674,25.0985,87300.0
2014-04-07 09:45:00,32.32,32.33,32.23,32.28,74200.0,25.0985,25.1062,25.0286,25.0674,74200.0
2014-04-07 09:50:00,32.27,32.35,32.26,32.33,81900.0,25.0596,25.1218,25.0519,25.1062,81900.0
2014-04-07 09:55:00,32.33,32.33,32.27,32.3,105100.0,25.1062,25.1062,25.0596,25.0829,105100.0
2014-04-07 10:00:00,32.3,32.36,32.29,32.3,136400.0,25.0829,25.1295,25.0752,25.0829,136400.0
2014-04-07 10:05:00,32.3,32.32,32.25,32.28,51100.0,25.0829,25.0985,25.0441,25.0674,51100.0
2014-04-07 10:10:00,32.28,32.46,32.28,32.44,89200.0,25.0674,25.2072,25.0674,25.1916,89200.0
2014-04-07 10:15:00,32.44,32.48,32.44,32.48,41700.0,25.1916,25.2227,25.1916,25.2227,41700.0
2014-04-07 10:20:00,32.48,32.52,32.45,32.45,58500.0,25.2227,25.2538,25.1994,25.1994,58500.0
2014-04-07 10:25:00,32.45,32.47,32.43,32.47,25800.0,25.1994,25.2149,25.1839,25.2149,25800.0
2014-04-07 10:30:00,32.48,32.57,32.46,32.53,36600.0,25.2227,25.2926,25.2072,25.2615,36600.0
2014-04-07 10:35:00,32.54,32.65,32.54,32.59,42600.0,25.2693,25.3547,25.2693,25.3081,42600.0
2014-04-07 10:40:00,32.59,32.62,32.58,32.62,37400.0,25.3081,25.3314,25.3004,25.3314,37400.0
2014-04-07 10:45:00,32.61,32.62,32.49,32.51,76700.0,25.3237,25.3314,25.2305,25.246,76700.0
2014-04-07 10:50:00,32.5,32.56,32.46,32.54,37100.0,25.2382,25.2848,25.2072,25.2693,37100.0
2014-04-07 10:55:00,32.54,32.56,32.47,32.56,46900.0,25.2693,25.2848,25.2149,25.2848,46900.0
2014-04-07 11:00:00,32.56,32.65,32.52,32.63,32900.0,25.2848,25.3547,25.2538,25.3392,32900.0
2014-04-07 11:05:00,32.64,32.69,32.63,32.67,35500.0,25.347,25.3858,25.3392,25.3703,35500.0
2014-04-07 11:10:00,32.68,32.7,32.66,32.66,21100.0,25.378,25.3936,25.3625,25.3625,21100.0
2014-04-07 11:15:00,32.66,32.74,32.65,32.69,54300.0,25.3625,25.4246,25.3547,25.3858,54300.0
2014-04-07 11:20:00,32.69,32.76,32.69,32.72,37200.0,25.3858,25.4401,25.3858,25.4091,37200.0
2014-04-07 11:25:00,32.72,32.77,32.71,32.75,24300.0,25.4091,25.4479,25.4013,25.4324,24300.0
2014-04-07 11:30:00,32.75,32.77,32.69,32.7,64700.0,25.4324,25.4479,25.3858,25.3936,64700.0
2014-04-07 11:35:00,32.7,32.72,32.62,32.64,32700.0,25.3936,25.4091,25.3314,25.347,32700.0
2014-04-07 11:40:00,32.64,32.72,32.64,32.69,40400.0,25.347,25.4091,25.347,25.3858,40400.0
2014-04-07 11:45:00,32.68,32.7,32.62,32.67,33600.0,25.378,25.3936,25.3314,25.3703,33600.0
2014-04-07 11:50:00,32.67,32.68,32.62,32.65,27500.0,25.3703,25.378,25.3314,25.3547,27500.0
2014-04-07 11:55:00,32.66,32.66,32.6,32.6,47500.0,25.3625,25.3625,25.3159,25.3159,47500.0
2014-04-07 12:00:00,32.6,32.62,32.55,32.56,41000.0,25.3159,25.3314,25.2771,25.2848,41000.0
2014-04-07 12:05:00,32.56,32.56,32.48,32.51,55800.0,25.2848,25.2848,25.2227,25.246,55800.0
2014-04-07 12:10:00,32.52,32.63,32.52,32.58,24700.0,25.2538,25.3392,25.2538,25.3004,24700.0
2014-04-07 12:15:00,32.59,32.6,32.56,32.57,33000.0,25.3081,25.3159,25.2848,25.2926,33000.0
2014-04-07 12:20:00,32.57,32.57,32.48,32.5,54300.0,25.2926,25.2926,25.2227,25.2382,54300.0
2014-04-07 12:25:00,32.5,32.52,32.46,32.46,14400.0,25.2382,25.2538,25.2072,25.2072,14400.0
2014-04-07 12:30:00,32.46,32.48,32.41,32.43,49700.0,25.2072,25.2227,25.1684,25.1839,49700.0
2014-04-07 12:35:00,32.42,32.5,32.42,32.46,27500.0,25.1761,25.2382,25.1761,25.2072,27500.0
2014-04-07 12:40:00,32.46,32.47,32.42,32.46,19300.0,25.2072,25.2149,25.1761,25.2072,19300.0
2014-04-07 12:45:00,32.45,32.46,32.42,32.43,27800.0,25.1994,25.2072,25.1761,25.1839,27800.0
2014-04-07 12:50:00,32.43,32.45,32.41,32.44,17500.0,25.1839,25.1994,25.1684,25.1916,17500.0
2014-04-07 12:55:00,32.45,32.45,32.41,32.42,24900.0,25.1994,25.1994,25.1684,25.1761,24900.0
2014-04-07 13:00:00,32.42,32.42,32.37,32.39,14400.0,25.1761,25.1761,25.1373,25.1528,14400.0
2014-04-07 13:05:00,32.38,32.4,32.35,32.35,23500.0,25.1451,25.1606,25.1218,25.1218,23500.0
2014-04-07 13:10:00,32.36,32.36,32.29,32.33,122600.0,25.1295,25.1295,25.0752,25.1062,122600.0
2014-04-07 13:15:00,32.33,32.35,32.33,32.34,20300.0,25.1062,25.1218,25.1062,25.114,20300.0
2014-04-07 13:20:00,32.34,32.41,32.34,32.34,23000.0,25.114,25.1684,25.114,25.114,23000.0
2014-04-07 13:25:00,32.34,32.34,32.27,32.3,34800.0,25.114,25.114,25.0596,25.0829,34800.0
2014-04-07 13:30:00,32.3,32.3,32.22,32.26,54600.0,25.0829,25.0829,25.0208,25.0519,54600.0
2014-04-07 13:35:00,32.27,32.27,32.24,32.24,41200.0,25.0596,25.0596,25.0363,25.0363,41200.0
2014-04-07 13:40:00,32.25,32.27,32.22,32.26,36700.0,25.0441,25.0596,25.0208,25.0519,36700.0
2014-04-07 13:45:00,32.25,32.25,32.18,32.19,44100.0,25.0441,25.0441,24.9897,24.9975,44100.0
2014-04-07 13:50:00,32.19,32.2,32.12,32.13,44100.0,24.9975,25.0053,24.9431,24.9509,44100.0
2014-04-07 13:55:00,32.13,32.13,32.11,32.12,34300.0,24.9509,24.9509,24.9354,24.9431,34300.0
2014-04-07 14:00:00,32.12,32.21,32.12,32.19,91100.0,24.9431,25.013,24.9431,24.9975,91100.0
2014-04-07 14:05:00,32.19,32.24,32.16,32.24,31400.0,24.9975,25.0363,24.9742,25.0363,31400.0
2014-04-07 14:10:00,32.24,32.24,32.19,32.19,22000.0,25.0363,25.0363,24.9975,24.9975,22000.0
2014-04-07 14:15:00,32.18,32.19,32.15,32.15,17200.0,24.9897,24.9975,24.9664,24.9664,17200.0
2014-04-07 14:20:00,32.15,32.16,32.13,32.16,29000.0,24.9664,24.9742,24.9509,24.9742,29000.0
2014-04-07 14:25:00,32.16,32.18,32.15,32.15,26500.0,24.9742,24.9897,24.9664,24.9664,26500.0
2014-04-07 14:30:00,32.16,32.17,32.13,32.16,32200.0,24.9742,24.982,24.9509,24.9742,32200.0
2014-04-07 14:35:00,32.16,32.18,32.15,32.16,30100.0,24.9742,24.9897,24.9664,24.9742,30100.0
2014-04-07 14:40:00,32.15,32.21,32.15,32.19,36900.0,24.9664,25.013,24.9664,24.9975,36900.0
2014-04-07 14:45:00,32.19,32.19,32.17,32.19,14500.0,24.9975,24.9975,24.982,24.9975,14500.0
2014-04-07 14:50:00,32.18,32.23,32.18,32.23,25200.0,24.9897,25.0286,24.9897,25.0286,25200.0
2014-04-07 14:55:00,32.23,32.29,32.22,32.28,39100.0,25.0286,25.0752,25.0208,25.0674,39100.0
2014-04-07 15:00:00,32.27,32.28,32.23,32.24,44800.0,25.0596,25.0674,25.0286,25.0363,44800.0
2014-04-07 15:05:00,32.24,32.25,32.22,32.25,47800.0,25.0363,25.0441,25.0208,25.0441,47800.0
2014-04-07 15:10:00,32.24,32.28,32.21,32.26,37900.0,25.0363,25.0674,25.013,25.0519,37900.0
2014-04-07 15:15:00,32.27,32.27,32.22,32.22,29000.0,25.0596,25.0596,25.0208,25.0208,29000.0
2014-04-07 15:20:00,32.22,32.23,32.19,32.2,56700.0,25.0208,25.0286,24.9975,25.0053,56700.0
2014-04-07 15:25:00,32.2,32.25,32.2,32.23,20200.0,25.0053,25.0441,25.0053,25.0286,20200.0
2014-04-07 15:30:00,32.23,32.23,32.19,32.2,36900.0,25.0286,25.0286,24.9975,25.0053,36900.0
2014-04-07 15:35:00,32.21,32.25,32.2,32.22,75300.0,25.013,25.0441,25.0053,25.0208,75300.0
2014-04-07 15:40:00,32.22,32.23,32.18,32.18,54900.0,25.0208,25.0286,24.9897,24.9897,54900.0
2014-04-07 15:45:00,32.17,32.2,32.15,32.16,55500.0,24.982,25.0053,24.9664,24.9742,55500.0
2014-04-07 15:50:00,32.16,32.16,32.1,32.11,92700.0,24.9742,24.9742,24.9276,24.9354,92700.0
2014-04-07 15:55:00,32.11,32.16,32.08,32.12,215800.0,24.9354,24.9742,24.9121,24.9431,215800.0
2014-04-08 09:30:00,32.03,32.19,31.98,32.01,79300.0,24.8733,24.9975,24.8344,24.8577,79300.0
2014-04-08 09:35:00,32.02,32.04,31.93,32.02,43200.0,24.8655,24.881,24.7956,24.8655,43200.0
2014-04-08 09:40:00,32.02,32.19,32.01,32.15,38200.0,24.8655,24.9975,24.8577,24.9664,38200.0
2014-04-08 09:45:00,32.15,32.25,32.15,32.17,15000.0,24.9664,25.0441,24.9664,24.982,15000.0
2014-04-08 09:50:00,32.16,32.26,32.14,32.25,18100.0,24.9742,25.0519,24.9587,25.0441,18100.0
2014-04-08 09:55:00,32.25,32.27,32.21,32.22,12700.0,25.0441,25.0596,25.013,25.0208,12700.0
2014-04-08 10:00:00,32.21,32.25,32.16,32.17,76100.0,25.013,25.0441,24.9742,24.982,76100.0
2014-04-08 10:05:00,32.17,32.18,32.12,32.17,27200.0,24.982,24.9897,24.9431,24.982,27200.0
2014-04-08 10:10:00,32.18,32.18,32.11,32.13,42600.0,24.9897,24.9897,24.9354,24.9509,42600.0
2014-04-08 10:15:00,32.12,32.18,32.11,32.14,31500.0,24.9431,24.9897,24.9354,24.9587,31500.0
2014-04-08 10:20:00,32.13,32.2,32.13,32.16,19000.0,24.9509,25.0053,24.9509,24.9742,19000.0
2014-04-08 10:25:00,32.15,32.19,32.08,32.08,25500.0,24.9664,24.9975,24.9121,24.9121,25500.0
2014-04-08 10:30:00,32.09,32.2,32.09,32.18,25600.0,24.9199,25.0053,24.9199,24.9897,25600.0
2014-04-08 10:35:00,32.18,32.2,32.11,32.15,44300.0,24.9897,25.0053,24.9354,24.9664,44300.0
2014-04-08 10:40:00,32.14,32.18,32.12,32.15,26600.0,24.9587,24.9897,24.9431,24.9664,26600.0
2014-04-08 10:45:00,32.15,32.15,32.1,32.11,21100.0,24.9664,24.9664,24.9276,24.9354,21100.0
2014-04-08 10:50:00,32.11,32.16,32.1,32.1,31400.0,24.9354,24.9742,24.9276,24.9276,31400.0
2014-04-08 10:55:00,32.09,32.17,32.09,32.16,17000.0,24.9199,24.982,24.9199,24.9742,17000.0
2014-04-08 11:00:00,32.16,32.27,32.15,32.27,24200.0,24.9742,25.0596,24.9664,25.0596,24200.0
2014-04-08 11:05:00,32.26,32.28,32.22,32.28,18400.0,25.0519,25.0674,25.0208,25.0674,18400.0
2014-04-08 11:10:00,32.28,32.3,32.26,32.3,10000.0,25.0674,25.0829,25.0519,25.0829,10000.0
2014-04-08 11:15:00,32.3,32.36,32.3,32.33,12900.0,25.0829,25.1295,25.0829,25.1062,12900.0
2014-04-08 11:20:00,32.32,32.34,32.27,32.29,107800.0,25.0985,25.114,25.0596,25.0752,107800.0
2014-04-08 11:25:00,32.27,32.35,32.27,32.35,13900.0,25.0596,25.1218,25.0596,25.1218,13900.0
2014-04-08 11:30:00,32.34,32.38,32.33,32.36,8900.0,25.114,25.1451,25.1062,25.1295,8900.0
2014-04-08 11:35:00,32.36,32.42,32.36,32.4,14800.0,25.1295,25.1761,25.1295,25.1606,14800.0
2014-04-08 11:40:00,32.4,32.41,32.33,32.35,17200.0,25.1606,25.1684,25.1062,25.1218,17200.0
2014-04-08 11:45:00,32.35,32.41,32.34,32.36,14300.0,25.1218,25.1684,25.114,25.1295,14300.0
2014-04-08 11:50:00,32.37,32.38,32.36,32.37,4500.0,25.1373,25.1451,25.1295,25.1373,4500.0
2014-04-08 11:55:00,32.37,32.44,32.37,32.44,7900.0,25.1373,25.1916,25.1373,25.1916,7900.0
2014-04-08 12:00:00,32.44,32.44,32.38,32.39,9700.0,25.1916,25.1916,25.1451,25.1528,9700.0
2014-04-08 12:05:00,32.39,32.41,32.38,32.4,15200.0,25.1528,25.1684,25.1451,25.1606,15200.0
2014-04-08 12:10:00,32.39,32.4,32.37,32.4,12600.0,25.1528,25.1606,25.1373,25.1606,12600.0
2014-04-08 12:15:00,32.4,32.41,32.39,32.41,7000.0,25.1606,25.1684,25.1528,25.1684,7000.0
2014-04-08 12:20:00,32.41,32.43,32.41,32.42,5600.0,25.1684,25.1839,25.1684,25.1761,5600.0
2014-04-08 12:25:00,32.41,32.41,32.37,32.37,17700.0,25.1684,25.1684,25.1373,25.1373,17700.0
2014-04-08 12:30:00,32.38,32.4,32.36,32.37,8100.0,25.1451,25.1606,25.1295,25.1373,8100.0
2014-04-08 12:35:00,32.38,32.38,32.31,32.37,59300.0,25.1451,25.1451,25.0907,25.1373,59300.0
2014-04-08 12:40:00,32.38,32.38,32.31,32.34,11400.0,25.1451,25.1451,25.0907,25.114,11400.0
2014-04-08 12:45:00,32.35,32.36,32.33,32.34,13700.0,25.1218,25.1295,25.1062,25.114,13700.0
2014-04-08 12:50:00,32.34,32.34,32.27,32.27,20300.0,25.114,25.114,25.0596,25.0596,20300.0
2014-04-08 12:55:00,32.27,32.27,32.21,32.23,54600.0,25.0596,25.0596,25.013,25.0286,54600.0
2014-04-08 13:00:00,32.23,32.24,32.15,32.16,74200.0,25.0286,25.0363,24.9664,24.9742,74200.0
2014-04-08 13:05:00,32.15,32.18,32.12,32.18,101900.0,24.9664,24.9897,24.9431,24.9897,101900.0
2014-04-08 13:10:00,32.17,32.18,32.16,32.16,35900.0,24.982,24.9897,24.9742,24.9742,35900.0
2014-04-08 13:15:00,32.16,32.19,32.15,32.18,53000.0,24.9742,24.9975,24.9664,24.9897,53000.0
2014-04-08 13:20:00,32.17,32.24,32.17,32.24,21800.0,24.982,25.0363,24.982,25.0363,21800.0
2014-04-08 13:25:00,32.23,32.26,32.22,32.25,35800.0,25.0286,25.0519,25.0208,25.0441,35800.0
2014-04-08 13:30:00,32.24,32.29,32.23,32.29,32000.0,25.0363,25.0752,25.0286,25.0752,32000.0
2014-04-08 13:35:00,32.28,32.32,32.27,32.32,24400.0,25.0674,25.0985,25.0596,25.0985,24400.0
2014-04-08 13:40:00,32.31,32.36,32.31,32.34,35800.0,25.0907,25.1295,25.0907,25.114,35800.0
2014-04-08 13:45:00,32.34,32.34,32.27,32.3,40700.0,25.114,25.114,25.0596,25.0829,40700.0
2014-04-08 13:50:00,32.3,32.31,32.29,32.3,25900.0,25.0829,25.0907,25.0752,25.0829,25900.0
2014-04-08 13:55:00,32.31,32.35,32.3,32.33,17200.0,25.0907,25.1218,25.0829,25.1062,17200.0
2014-04-08 14:00:00,32.34,32.37,32.32,32.34,36000.0,25.114,25.1373,25.0985,25.114,36000.0
2014-04-08 14:05:00,32.34,32.4,32.31,32.38,65900.0,25.114,25.1606,25.0907,25.1451,65900.0
2014-04-08 14:10:00,32.38,32.38,32.33,32.33,23200.0,25.1451,25.1451,25.1062,25.1062,23200.0
2014-04-08 14:15:00,32.34,32.34,32.29,32.29,19500.0,25.114,25.114,25.0752,25.0752,19500.0
2014-04-08 14:20:00,32.3,32.31,32.25,32.27,17100.0,25.0829,25.0907,25.0441,25.0596,17100.0
2014-04-08 14:25:00,32.28,32.31,32.25,32.25,19600.0,25.0674,25.0907,25.0441,25.0441,19600.0
2014-04-08 14:30:00,32.26,32.26,32.22,32.22,19300.0,25.0519,25.0519,25.0208,25.0208,19300.0
2014-04-08 14:35:00,32.22,32.23,32.2,32.2,25500.0,25.0208,25.0286,25.0053,25.0053,25500.0
2014-04-08 14:40:00,32.2,32.21,32.16,32.19,42700.0,25.0053,25.013,24.9742,24.9975,42700.0
2014-04-08 14:45:00,32.19,32.23,32.19,32.22,21500.0,24.9975,25.0286,24.9975,25.0208,21500.0
2014-04-08 14:50:00,32.22,32.23,32.16,32.18,30600.0,25.0208,25.0286,24.9742,24.9897,30600.0
2014-04-08 14:55:00,32.18,32.22,32.18,32.22,16000.0,24.9897,25.0208,24.9897,25.0208,16000.0
2014-04-08 15:00:00,32.22,32.22,32.15,32.2,37800.0,25.0208,25.0208,24.9664,25.0053,37800.0
2014-04-08 15:05:00,32.2,32.23,32.2,32.2,21600.0,25.0053,25.0286,25.0053,25.0053,21600.0
2014-04-08 15:10:00,32.2,32.27,32.2,32.27,28400.0,25.0053,25.0596,25.0053,25.0596,28400.0
2014-04-08 15:15:00,32.27,32.3,32.27,32.29,22700.0,25.0596,25.0829,25.0596,25.0752,22700.0
2014-04-08 15:20:00,32.29,32.3,32.28,32.3,28900.0,25.0752,25.0829,25.0674,25.0829,28900.0
2014-04-08 15:25:00,32.3,32.3,32.27,32.29,35200.0,25.0829,25.0829,25.0596,25.0752,35200.0
2014-04-08 15:30:00,32.29,32.32,32.28,32.28,35800.0,25.0752,25.0985,25.0674,25.0674,35800.0
2014-04-08 15:35:00,32.28,32.33,32.28,32.32,34400.0,25.0674,25.1062,25.0674,25.0985,34400.0
2014-04-08 15:40:00,32.33,32.35,32.31,32.31,61100.0,25.1062,25.1218,25.0907,25.0907,61100.0
2014-04-08 15:45:00,32.3,32.33,32.3,32.32,63900.0,25.0829,25.1062,25.0829,25.0985,63900.0
2014-04-08 15:50:00,32.33,32.34,32.31,32.34,76900.0,25.1062,25.114,25.0907,25.114,76900.0
2014-04-08 15:55:00,32.34,32.35,32.31,32.34,136400.0,25.114,25.1218,25.0907,25.114,136400.0
2014-04-09 09:30:00,32.4,32.65,32.4,32.63,60600.0,25.1606,25.3547,25.1606,25.3392,60600.0
2014-04-09 09:35:00,32.6,32.61,32.45,32.47,30800.0,25.3159,25.3237,25.1994,25.2149,30800.0
2014-04-09 09:40:00,32.46,32.5,32.34,32.38,18100.0,25.2072,25.2382,25.114,25.1451,18100.0
2014-04-09 09:45:00,32.38,32.43,32.33,32.41,20900.0,25.1451,25.1839,25.1062,25.1684,20900.0
2014-04-09 09:50:00,32.43,32.52,32.41,32.44,46000.0,25.1839,25.2538,25.1684,25.1916,46000.0
2014-04-09 09:55:00,32.43,32.46,32.4,32.45,29100.0,25.1839,25.2072,25.1606,25.1994,29100.0
2014-04-09 10:00:00,32.45,32.51,32.43,32.48,23400.0,25.1994,25.246,25.1839,25.2227,23400.0
2014-04-09 10:05:00,32.48,32.5,32.46,32.5,30200.0,25.2227,25.2382,25.2072,25.2382,30200.0
2014-04-09 10:10:00,32.5,32.52,32.48,32.52,39400.0,25.2382,25.2538,25.2227,25.2538,39400.0
2014-04-09 10:15:00,32.51,32.51,32.45,32.5,39400.0,25.246,25.246,25.1994,25.2382,39400.0
2014-04-09 10:20:00,32.5,32.53,32.47,32.52,39200.0,25.2382,25.2615,25.2149,25.2538,39200.0
2014-04-09 10:25:00,32.52,32.52,32.47,32.52,22000.0,25.2538,25.2538,25.2149,25.2538,22000.0
2014-04-09 10:30:00,32.52,32.55,32.46,32.53,33800.0,25.2538,25.2771,25.2072,25.2615,33800.0
2014-04-09 10:35:00,32.53,32.61,32.53,32.61,22800.0,25.2615,25.3237,25.2615,25.3237,22800.0
2014-04-09 10:40:00,32.6,32.68,32.59,32.61,37200.0,25.3159,25.378,25.3081,25.3237,37200.0
2014-04-09 10:45:00,32.61,32.63,32.54,32.61,29800.0,25.3237,25.3392,25.2693,25.3237,29800.0
2014-04-09 10:50:00,32.61,32.66,32.61,32.63,21900.0,25.3237,25.3625,25.3237,25.3392,21900.0
2014-04-09 10:55:00,32.63,32.64,32.59,32.61,18500.0,25.3392,25.347,25.3081,25.3237,18500.0
2014-04-09 11:00:00,32.6,32.69,32.58,32.68,95400.0,25.3159,25.3858,25.3004,25.378,95400.0
2014-04-09 11:05:00,32.68,32.75,32.66,32.73,54300.0,25.378,25.4324,25.3625,25.4169,54300.0
2014-04-09 11:10:00,32.73,32.74,32.67,32.67,24200.0,25.4169,25.4246,25.3703,25.3703,24200.0
2014-04-09 11:15:00,32.67,32.78,32.66,32.73,39400.0,25.3703,25.4557,25.3625,25.4169,39400.0
2014-04-09 11:20:00,32.72,32.76,32.63,32.63,29700.0,25.4091,25.4401,25.3392,25.3392,29700.0
2014-04-09 11:25:00,32.63,32.64,32.59,32.62,17000.0,25.3392,25.347,25.3081,25.3314,17000.0
2014-04-09 11:30:00,32.61,32.62,32.57,32.62,15100.0,25.3237,25.3314,25.2926,25.3314,15100.0
2014-04-09 11:35:00,32.62,32.63,32.58,32.58,35800.0,25.3314,25.3392,25.3004,25.3004,35800.0
2014-04-09 11:40:00,32.58,32.61,32.54,32.59,45300.0,25.3004,25.3237,25.2693,25.3081,45300.0
2014-04-09 11:45:00,32.58,32.65,32.58,32.65,65900.0,25.3004,25.3547,25.3004,25.3547,65900.0
2014-04-09 11:50:00,32.65,32.69,32.63,32.63,40100.0,25.3547,25.3858,25.3392,25.3392,40100.0
2014-04-09 11:55:00,32.63,32.66,32.63,32.65,20500.0,25.3392,25.3625,25.3392,25.3547,20500.0
2014-04-09 12:00:00,32.65,32.7,32.65,32.7,35000.0,25.3547,25.3936,25.3547,25.3936,35000.0
2014-04-09 12:05:00,32.69,32.7,32.68,32.7,24200.0,25.3858,25.3936,25.378,25.3936,24200.0
2014-04-09 12:10:00,32.7,32.7,32.69,32.7,17100.0,25.3936,25.3936,25.3858,25.3936,17100.0
2014-04-09 12:15:00,32.7,32.73,32.69,32.72,57800.0,25.3936,25.4169,25.3858,25.4091,57800.0
2014-04-09 12:20:00,32.73,32.79,32.71,32.71,39200.0,25.4169,25.4634,25.4013,25.4013,39200.0
2014-04-09 12:25:00,32.7,32.74,32.7,32.74,21300.0,25.3936,25.4246,25.3936,25.4246,21300.0
2014-04-09 12:30:00,32.73,32.75,32.68,32.68,35400.0,25.4169,25.4324,25.378,25.378,35400.0
2014-04-09 12:35:00,32.68,32.69,32.65,32.65,25900.0,25.378,25.3858,25.3547,25.3547,25900.0
2014-04-09 12:40:00,32.64,32.68,32.64,32.68,24300.0,25.347,25.378,25.347,25.378,24300.0
2014-04-09 12:45:00,32.68,32.72,32.68,32.72,19300.0,25.378,25.4091,25.378,25.4091,19300.0
2014-04-09 12:50:00,32.71,32.74,32.7,32.73,47700.0,25.4013,25.4246,25.3936,25.4169,47700.0
2014-04-09 12:55:00,32.73,32.76,32.71,32.76,49800.0,25.4169,25.4401,25.4013,25.4401,49800.0
2014-04-09 13:00:00,32.75,32.76,32.72,32.75,56900.0,25.4324,25.4401,25.4091,25.4324,56900.0
2014-04-09 13:05:00,32.75,32.78,32.74,32.77,21700.0,25.4324,25.4557,25.4246,25.4479,21700.0
2014-04-09 13:10:00,32.77,32.77,32.76,32.77,9700.0,25.4479,25.4479,25.4401,25.4479,9700.0
2014-04-09 13:15:00,32.76,32.76,32.72,32.72,38200.0,25.4401,25.4401,25.4091,25.4091,38200.0
2014-04-09 13:20:00,32.72,32.75,32.72,32.74,18800.0,25.4091,25.4324,25.4091,25.4246,18800.0
2014-04-09 13:25:00,32.74,32.74,32.73,32.74,20200.0,25.4246,25.4246,25.4169,25.4246,20200.0
2014-04-09 13:30:00,32.73,32.79,32.71,32.71,60800.0,25.4169,25.4634,25.4013,25.4013,60800.0
2014-04-09 13:35:00,32.72,32.72,32.71,32.72,19700.0,25.4091,25.4091,25.4013,25.4091,19700.0
2014-04-09 13:40:00,32.72,32.75,32.71,32.73,21400.0,25.4091,25.4324,25.4013,25.4169,21400.0
2014-04-09 13:45:00,32.73,32.74,32.72,32.73,8300.0,25.4169,25.4246,25.4091,25.4169,8300.0
2014-04-09 13:50:00,32.73,32.77,32.73,32.77,13500.0,25.4169,25.4479,25.4169,25.4479,13500.0
2014-04-09 13:55:00,32.77,32.77,32.73,32.73,31400.0,25.4479,25.4479,25.4169,25.4169,31400.0
2014-04-09 14:00:00,32.74,33.0,32.74,33.0,71100.0,25.4246,25.6265,25.4246,25.6265,71100.0
2014-04-09 14:05:00,32.99,33.03,32.93,32.95,90100.0,25.6188,25.6498,25.5722,25.5877,90100.0
2014-04-09 14:10:00,32.95,32.97,32.85,32.86,59100.0,25.5877,25.6032,25.51,25.5178,59100.0
2014-04-09 14:15:00,32.86,32.86,32.82,32.85,35700.0,25.5178,25.5178,25.4867,25.51,35700.0
2014-04-09 14:20:00,32.86,32.91,32.85,32.91,27500.0,25.5178,25.5566,25.51,25.5566,27500.0
2014-04-09 14:25:00,32.91,32.91,32.87,32.88,49600.0,25.5566,25.5566,25.5256,25.5333,49600.0
2014-04-09 14:30:00,32.88,32.89,32.82,32.83,27100.0,25.5333,25.5411,25.4867,25.4945,27100.0
2014-04-09 14:35:00,32.84,32.86,32.82,32.84,23900.0,25.5023,25.5178,25.4867,25.5023,23900.0
2014-04-09 14:40:00,32.83,32.87,32.83,32.87,24600.0,25.4945,25.5256,25.4945,25.5256,24600.0
2014-04-09 14:45:00,32.87,32.9,32.85,32.85,24300.0,25.5256,25.5489,25.51,25.51,24300.0
2014-04-09 14:50:00,32.85,32.87,32.83,32.84,25700.0,25.51,25.5256,25.4945,25.5023,25700.0
2014-04-09 14:55:00,32.83,32.88,32.83,32.88,25100.0,25.4945,25.5333,25.4945,25.5333,25100.0
2014-04-09 15:00:00,32.87,32.88,32.85,32.85,42900.0,25.5256,25.5333,25.51,25.51,42900.0
2014-04-09 15:05:00,32.85,32.91,32.84,32.9,67900.0,25.51,25.5566,25.5023,25.5489,67900.0
2014-04-09 15:10:00,32.9,32.9,32.88,32.9,30600.0,25.5489,25.5489,25.5333,25.5489,30600.0
2014-04-09 15:15:00,32.9,32.91,32.84,32.84,62600.0,25.5489,25.5566,25.5023,25.5023,62600.0
2014-04-09 15:20:00,32.85,32.88,32.84,32.84,60300.0,25.51,25.5333,25.5023,25.5023,60300.0
2014-04-09 15:25:00,32.84,32.85,32.84,32.85,27600.0,25.5023,25.51,25.5023,25.51,27600.0
2014-04-09 15:30:00,32.85,32.88,32.84,32.86,72900.0,25.51,25.5333,25.5023,25.5178,72900.0
2014-04-09 15:35:00,32.87,32.89,32.86,32.87,61000.0,25.5256,25.5411,25.5178,25.5256,61000.0
2014-04-09 15:40:00,32.87,32.87,32.86,32.87,55400.0,25.5256,25.5256,25.5178,25.5256,55400.0
2014-04-09 15:45:00,32.87,32.9,32.87,32.88,146300.0,25.5256,25.5489,25.5256,25.5333,146300.0
2014-04-09 15:50:00,32.88,32.9,32.87,32.87,95300.0,25.5333,25.5489,25.5256,25.5256,95300.0
2014-04-09 15:55:00,32.87,32.9,32.86,32.88,188500.0,25.5256,25.5489,25.5178,25.5333,188500.0
2014-04-10 09:30:00,32.87,32.95,32.86,32.87,19500.0,25.5256,25.5877,25.5178,25.5256,19500.0
2014-04-10 09:35:00,32.87,32.98,32.87,32.97,26500.0,25.5256,25.611,25.5256,25.6032,26500.0
2014-04-10 09:40:00,32.98,33.02,32.92,32.99,36500.0,25.611,25.6421,25.5644,25.6188,36500.0
2014-04-10 09:45:00,32.97,33.01,32.93,32.95,16800.0,25.6032,25.6343,25.5722,25.5877,16800.0
2014-04-10 09:50:00,32.95,33.01,32.94,32.97,17300.0,25.5877,25.6343,25.5799,25.6032,17300.0
2014-04-10 09:55:00,32.98,32.99,32.91,32.92,7000.0,25.611,25.6188,25.5566,25.5644,7000.0
2014-04-10 10:00:00,32.92,32.92,32.8,32.84,31000.0,25.5644,25.5644,25.4712,25.5023,31000.0
2014-04-10 10:05:00,32.85,32.93,32.85,32.92,16000.0,25.51,25.5722,25.51,25.5644,16000.0
2014-04-10 10:10:00,32.92,32.95,32.89,32.91,15800.0,25.5644,25.5877,25.5411,25.5566,15800.0
2014-04-10 10:15:00,32.9,32.92,32.89,32.9,20000.0,25.5489,25.5644,25.5411,25.5489,20000.0
2014-04-10 10:20:00,32.9,32.94,32.89,32.91,17000.0,25.5489,25.5799,25.5411,25.5566,17000.0
2014-04-10 10:25:00,32.92,32.96,32.9,32.92,25200.0,25.5644,25.5955,25.5489,25.5644,25200.0
2014-04-10 10:30:00,32.93,33.01,32.93,32.99,34400.0,25.5722,25.6343,25.5722,25.6188,34400.0
2014-04-10 10:35:00,32.99,32.99,32.92,32.93,24600.0,25.6188,25.6188,25.5644,25.5722,24600.0
2014-04-10 10:40:00,32.94,33.0,32.94,32.94,44800.0,25.5799,25.6265,25.5799,25.5799,44800.0
2014-04-10 10:45:00,32.93,32.96,32.84,32.87,66500.0,25.5722,25.5955,25.5023,25.5256,66500.0
2014-04-10 10:50:00,32.88,32.94,32.87,32.88,40600.0,25.5333,25.5799,25.5256,25.5333,40600.0
2014-04-10 10:55:00,32.87,32.9,32.86,32.86,14200.0,25.5256,25.5489,25.5178,25.5178,14200.0
2014-04-10 11:00:00,32.85,32.85,32.77,32.8,21900.0,25.51,25.51,25.4479,25.4712,21900.0
2014-04-10 11:05:00,32.8,32.8,32.75,32.76,21500.0,25.4712,25.4712,25.4324,25.4401,21500.0
2014-04-10 11:10:00,32.77,32.81,32.75,32.79,40600.0,25.4479,25.479,25.4324,25.4634,40600.0
2014-04-10 11:15:00,32.79,32.82,32.74,32.75,34200.0,25.4634,25.4867,25.4246,25.4324,34200.0
2014-04-10 11:20:00,32.75,32.82,32.75,32.77,20100.0,25.4324,25.4867,25.4324,25.4479,20100.0
2014-04-10 11:25:00,32.77,32.78,32.67,32.69,30600.0,25.4479,25.4557,25.3703,25.3858,30600.0
2014-04-10 11:30:00,32.69,32.75,32.68,32.72,17900.0,25.3858,25.4324,25.378,25.4091,17900.0
2014-04-10 11:35:00,32.72,32.72,32.69,32.69,17400.0,25.4091,25.4091,25.3858,25.3858,17400.0
2014-04-10 11:40:00,32.7,32.75,32.69,32.74,23200.0,25.3936,25.4324,25.3858,25.4246,23200.0
2014-04-10 11:45:00,32.74,32.74,32.71,32.72,23200.0,25.4246,25.4246,25.4013,25.4091,23200.0
2014-04-10 11:50:00,32.73,32.73,32.69,32.7,42900.0,25.4169,25.4169,25.3858,25.3936,42900.0
2014-04-10 11:55:00,32.7,32.7,32.64,32.67,12900.0,25.3936,25.3936,25.347,25.3703,12900.0
2014-04-10 12:00:00,32.66,32.69,32.56,32.61,58800.0,25.3625,25.3858,25.2848,25.3237,58800.0
2014-04-10 12:05:00,32.61,32.62,32.54,32.56,36500.0,25.3237,25.3314,25.2693,25.2848,36500.0
2014-04-10 12:10:00,32.57,32.58,32.52,32.57,28900.0,25.2926,25.3004,25.2538,25.2926,28900.0
2014-04-10 12:15:00,32.58,32.61,32.56,32.59,26000.0,25.3004,25.3237,25.2848,25.3081,26000.0
2014-04-10 12:20:00,32.59,32.61,32.56,32.58,32000.0,25.3081,25.3237,25.2848,25.3004,32000.0
2014-04-10 12:25:00,32.59,32.62,32.59,32.59,33300.0,25.3081,25.3314,25.3081,25.3081,33300.0
2014-04-10 12:30:00,32.58,32.6,32.53,32.54,45300.0,25.3004,25.3159,25.2615,25.2693,45300.0
2014-04-10 12:35:00,32.54,32.6,32.54,32.55,34500.0,25.2693,25.3159,25.2693,25.2771,34500.0
2014-04-10 12:40:00,32.55,32.6,32.51,32.52,48800.0,25.2771,25.3159,25.246,25.2538,48800.0
2014-04-10 12:45:00,32.51,32.53,32.49,32.52,56100.0,25.246,25.2615,25.2305,25.2538,56100.0
2014-04-10 12:50:00,32.51,32.52,32.46,32.5,33000.0,25.246,25.2538,25.2072,25.2382,33000.0
2014-04-10 12:55:00,32.5,32.51,32.48,32.48,19200.0,25.2382,25.246,25.2227,25.2227,19200.0
2014-04-10 13:00:00,32.49,32.52,32.48,32.52,20000.0,25.2305,25.2538,25.2227,25.2538,20000.0
2014-04-10 13:05:00,32.52,32.56,32.5,32.55,43000.0,25.2538,25.2848,25.2382,25.2771,43000.0
2014-04-10 13:10:00,32.55,32.56,32.5,32.52,32800.0,25.2771,25.2848,25.2382,25.2538,32800.0
2014-04-10 13:15:00,32.51,32.53,32.36,32.38,103800.0,25.246,25.2615,25.1295,25.1451,103800.0
2014-04-10 13:20:00,32.38,32.44,32.37,32.4,73800.0,25.1451,25.1916,25.1373,25.1606,73800.0
2014-04-10 13:25:00,32.4,32.44,32.37,32.44,38100.0,25.1606,25.1916,25.1373,25.1916,38100.0
2014-04-10 13:30:00,32.44,32.47,32.43,32.47,9500.0,25.1916,25.2149,25.1839,25.2149,9500.0
2014-04-10 13:35:00,32.47,32.49,32.42,32.46,46700.0,25.2149,25.2305,25.1761,25.2072,46700.0
2014-04-10 13:40:00,32.46,32.47,32.41,32.43,57900.0,25.2072,25.2149,25.1684,25.1839,57900.0
2014-04-10 13:45:00,32.42,32.44,32.4,32.43,64600.0,25.1761,25.1916,25.1606,25.1839,64600.0
2014-04-10 13:50:00,32.43,32.46,32.4,32.4,60100.0,25.1839,25.2072,25.1606,25.1606,60100.0
2014-04-10 13:55:00,32.4,32.42,32.39,32.39,88900.0,25.1606,25.1761,25.1528,25.1528,88900.0
2014-04-10 14:00:00,32.39,32.42,32.38,32.42,42800.0,25.1528,25.1761,25.1451,25.1761,42800.0
2014-04-10 14:05:00,32.41,32.52,32.41,32.52,25800.0,25.1684,25.2538,25.1684,25.2538,25800.0
2014-04-10 14:10:00,32.52,32.54,32.52,32.52,57000.0,25.2538,25.2693,25.2538,25.2538,57000.0
2014-04-10 14:15:00,32.52,32.53,32.48,32.51,53500.0,25.2538,25.2615,25.2227,25.246,53500.0
2014-04-10 14:20:00,32.5,32.52,32.47,32.47,48500.0,25.2382,25.2538,25.2149,25.2149,48500.0
2014-04-10 14:25:00,32.47,32.48,32.43,32.46,32100.0,25.2149,25.2227,25.1839,25.2072,32100.0
2014-04-10 14:30:00,32.46,32.47,32.44,32.46,31300.0,25.2072,25.2149,25.1916,25.2072,31300.0
2014-04-10 14:35:00,32.47,32.48,32.44,32.48,45000.0,25.2149,25.2227,25.1916,25.2227,45000.0
2014-04-10 14:40:00,32.48,32.5,32.48,32.49,16500.0,25.2227,25.2382,25.2227,25.2305,16500.0
2014-04-10 14:45:00,32.5,32.5,32.42,32.42,95600.0,25.2382,25.2382,25.1761,25.1761,95600.0
2014-04-10 14:50:00,32.43,32.48,32.43,32.47,42100.0,25.1839,25.2227,25.1839,25.2149,42100.0
2014-04-10 14:55:00,32.47,32.48,32.45,32.48,24600.0,25.2149,25.2227,25.1994,25.2227,24600.0
2014-04-10 15:00:00,32.47,32.48,32.35,32.35,58700.0,25.2149,25.2227,25.1218,25.1218,58700.0
2014-04-10 15:05:00,32.35,32.35,32.28,32.28,65500.0,25.1218,25.1218,25.0674,25.0674,65500.0
2014-04-10 15:10:00,32.29,32.33,32.29,32.31,79900.0,25.0752,25.1062,25.0752,25.0907,79900.0
2014-04-10 15:15:00,32.32,32.35,32.3,32.35,44900.0,25.0985,25.1218,25.0829,25.1218,44900.0
2014-04-10 15:20:00,32.35,32.37,32.29,32.35,44600.0,25.1218,25.1373,25.0752,25.1218,44600.0
2014-04-10 15:25:00,32.34,32.4,32.32,32.37,47700.0,25.114,25.1606,25.0985,25.1373,47700.0
2014-04-10 15:30:00,32.37,32.45,32.35,32.45,94200.0,25.1373,25.1994,25.1218,25.1994,94200.0
2014-04-10 15:35:00,32.46,32.48,32.45,32.48,45200.0,25.2072,25.2227,25.1994,25.2227,45200.0
2014-04-10 15:40:00,32.48,32.49,32.45,32.46,130100.0,25.2227,25.2305,25.1994,25.2072,130100.0
2014-04-10 15:45:00,32.46,32.48,32.42,32.45,137600.0,25.2072,25.2227,25.1761,25.1994,137600.0
2014-04-10 15:50:00,32.45,32.47,32.44,32.45,98200.0,25.1994,25.2149,25.1916,25.1994,98200.0
2014-04-10 15:55:00,32.45,32.47,32.4,32.41,165300.0,25.1994,25.2149,25.1606,25.1684,165300.0
2014-04-11 09:30:00,32.29,32.35,32.25,32.34,81700.0,25.0752,25.1218,25.0441,25.114,81700.0
2014-04-11 09:35:00,32.33,32.34,32.19,32.26,109300.0,25.1062,25.114,24.9975,25.0519,109300.0
2014-04-11 09:40:00,32.27,32.27,32.15,32.15,45100.0,25.0596,25.0596,24.9664,24.9664,45100.0
2014-04-11 09:45:00,32.18,32.2,32.13,32.18,35300.0,24.9897,25.0053,24.9509,24.9897,35300.0
2014-04-11 09:50:00,32.18,32.25,32.15,32.24,24700.0,24.9897,25.0441,24.9664,25.0363,24700.0
2014-04-11 09:55:00,32.25,32.29,32.22,32.27,13900.0,25.0441,25.0752,25.0208,25.0596,13900.0
2014-04-11 10:00:00,32.28,32.3,32.17,32.2,50500.0,25.0674,25.0829,24.982,25.0053,50500.0
2014-04-11 10:05:00,32.19,32.23,32.15,32.23,98800.0,24.9975,25.0286,24.9664,25.0286,98800.0
2014-04-11 10:10:00,32.22,32.31,32.2,32.28,27600.0,25.0208,25.0907,25.0053,25.0674,27600.0
2014-04-11 10:15:00,32.28,32.33,32.24,32.26,40400.0,25.0674,25.1062,25.0363,25.0519,40400.0
2014-04-11 10:20:00,32.26,32.38,32.26,32.36,90500.0,25.0519,25.1451,25.0519,25.1295,90500.0
2014-04-11 10:25:00,32.36,32.38,32.3,32.37,79100.0,25.1295,25.1451,25.0829,25.1373,79100.0
2014-04-11 10:30:00,32.38,32.39,32.33,32.36,33600.0,25.1451,25.1528,25.1062,25.1295,33600.0
2014-04-11 10:35:00,32.36,32.37,32.29,32.29,22100.0,25.1295,25.1373,25.0752,25.0752,22100.0
2014-04-11 10:40:00,32.3,32.31,32.26,32.27,27500.0,25.0829,25.0907,25.0519,25.0596,27500.0
2014-04-11 10:45:00,32.26,32.31,32.25,32.27,42800.0,25.0519,25.0907,25.0441,25.0596,42800.0
2014-04-11 10:50:00,32.27,32.35,32.25,32.34,52200.0,25.0596,25.1218,25.0441,25.114,52200.0
2014-04-11 10:55:00,32.35,32.4,32.34,32.35,38000.0,25.1218,25.1606,25.114,25.1218,38000.0
2014-04-11 11:00:00,32.35,32.35,32.29,32.34,35300.0,25.1218,25.1218,25.0752,25.114,35300.0
2014-04-11 11:05:00,32.34,32.35,32.33,32.34,14200.0,25.114,25.1218,25.1062,25.114,14200.0
2014-04-11 11:10:00,32.33,32.33,32.29,32.3,47700.0,25.1062,25.1062,25.0752,25.0829,47700.0
2014-04-11 11:15:00,32.3,32.33,32.3,32.33,33700.0,25.0829,25.1062,25.0829,25.1062,33700.0
2014-04-11 11:20:00,32.33,32.33,32.29,32.31,22900.0,25.1062,25.1062,25.0752,25.0907,22900.0
2014-04-11 11:25:00,32.3,32.32,32.29,32.3,54700.0,25.0829,25.0985,25.0752,25.0829,54700.0
2014-04-11 11:30:00,32.3,32.3,32.24,32.25,18600.0,25.0829,25.0829,25.0363,25.0441,18600.0
2014-04-11 11:35:00,32.25,32.25,32.12,32.15,50800.0,25.0441,25.0441,24.9431,24.9664,50800.0
2014-04-11 11:40:00,32.15,32.16,32.06,32.07,56300.0,24.9664,24.9742,24.8966,24.9043,56300.0
2014-04-11 11:45:00,32.06,32.07,32.01,32.02,81600.0,24.8966,24.9043,24.8577,24.8655,81600.0
2014-04-11 11:50:00,32.02,32.06,31.97,31.98,154000.0,24.8655,24.8966,24.8267,24.8344,154000.0
2014-04-11 11:55:00,31.98,32.06,31.97,32.05,35500.0,24.8344,24.8966,24.8267,24.8888,35500.0
2014-04-11 12:00:00,32.05,32.06,32.02,32.05,44400.0,24.8888,24.8966,24.8655,24.8888,44400.0
2014-04-11 12:05:00,32.04,32.09,32.04,32.09,50500.0,24.881,24.9199,24.881,24.9199,50500.0
2014-04-11 12:10:00,32.1,32.18,32.1,32.12,39300.0,24.9276,24.9897,24.9276,24.9431,39300.0
2014-04-11 12:15:00,32.12,32.14,32.07,32.08,31300.0,24.9431,24.9587,24.9043,24.9121,31300.0
2014-04-11 12:20:00,32.07,32.09,32.05,32.09,12700.0,24.9043,24.9199,24.8888,24.9199,12700.0
2014-04-11 12:25:00,32.1,32.16,32.1,32.14,25700.0,24.9276,24.9742,24.9276,24.9587,25700.0
2014-04-11 12:30:00,32.13,32.16,32.13,32.16,10900.0,24.9509,24.9742,24.9509,24.9742,10900.0
2014-04-11 12:35:00,32.15,32.16,32.12,32.15,26200.0,24.9664,24.9742,24.9431,24.9664,26200.0
2014-04-11 12:40:00,32.15,32.16,32.14,32.15,8200.0,24.9664,24.9742,24.9587,24.9664,8200.0
2014-04-11 12:45:00,32.14,32.15,32.13,32.14,11100.0,24.9587,24.9664,24.9509,24.9587,11100.0
2014-04-11 12:50:00,32.14,32.15,32.1,32.11,9200.0,24.9587,24.9664,24.9276,24.9354,9200.0
2014-04-11 12:55:00,32.1,32.12,32.1,32.12,7400.0,24.9276,24.9431,24.9276,24.9431,7400.0
2014-04-11 13:00:00,32.11,32.12,32.08,32.08,13800.0,24.9354,24.9431,24.9121,24.9121,13800.0
2014-04-11 13:05:00,32.08,32.08,32.04,32.06,13600.0,24.9121,24.9121,24.881,24.8966,13600.0
2014-04-11 13:10:00,32.06,32.09,32.05,32.05,17900.0,24.8966,24.9199,24.8888,24.8888,17900.0
2014-04-11 13:15:00,32.04,32.05,32.03,32.04,5100.0,24.881,24.8888,24.8733,24.881,5100.0
2014-04-11 13:20:00,32.04,32.05,32.01,32.02,10300.0,24.881,24.8888,24.8577,24.8655,10300.0
2014-04-11 13:25:00,32.02,32.03,32.01,32.02,11200.0,24.8655,24.8733,24.8577,24.8655,11200.0
2014-04-11 13:30:00,32.02,32.02,31.99,32.0,22700.0,24.8655,24.8655,24.8422,24.85,22700.0
2014-04-11 13:35:00,32.0,32.0,31.99,32.0,12200.0,24.85,24.85,24.8422,24.85,12200.0
2014-04-11 13:40:00,32.0,32.02,32.0,32.01,17000.0,24.85,24.8655,24.85,24.8577,17000.0
2014-04-11 13:45:00,32.02,32.04,32.01,32.03,11500.0,24.8655,24.881,24.8577,24.8733,11500.0
2014-04-11 13:50:00,32.02,32.03,32.01,32.01,10400.0,24.8655,24.8733,24.8577,24.8577,10400.0
2014-04-11 13:55:00,32.02,32.02,31.98,31.99,16000.0,24.8655,24.8655,24.8344,24.8422,16000.0
2014-04-11 14:00:00,32.0,32.02,32.0,32.02,9000.0,24.85,24.8655,24.85,24.8655,9000.0
2014-04-11 14:05:00,32.02,32.04,32.02,32.04,11300.0,24.8655,24.881,24.8655,24.881,11300.0
2014-04-11 14:10:00,32.04,32.06,32.02,32.02,25600.0,24.881,24.8966,24.8655,24.8655,25600.0
2014-04-11 14:15:00,32.02,32.03,31.99,32.0,11000.0,24.8655,24.8733,24.8422,24.85,11000.0
2014-04-11 14:20:00,32.0,32.0,31.97,31.97,26600.0,24.85,24.85,24.8267,24.8267,26600.0
2014-04-11 14:25:00,31.98,31.99,31.91,31.92,57200.0,24.8344,24.8422,24.7801,24.7878,57200.0
2014-04-11 14:30:00,31.91,31.91,31.88,31.91,40000.0,24.7801,24.7801,24.7568,24.7801,40000.0
2014-04-11 14:35:00,31.91,31.93,31.88,31.88,24000.0,24.7801,24.7956,24.7568,24.7568,24000.0
2014-04-11 14:40:00,31.88,31.91,31.87,31.88,72200.0,24.7568,24.7801,24.749,24.7568,72200.0
2014-04-11 14:45:00,31.88,31.88,31.77,31.78,42500.0,24.7568,24.7568,24.6714,24.6791,42500.0
2014-04-11 14:50:00,31.79,31.8,31.78,31.8,54700.0,24.6869,24.6946,24.6791,24.6946,54700.0
2014-04-11 14:55:00,31.79,31.8,31.78,31.8,45900.0,24.6869,24.6946,24.6791,24.6946,45900.0
2014-04-11 15:00:00,31.8,31.8,31.73,31.73,147200.0,24.6946,24.6946,24.6403,24.6403,147200.0
2014-04-11 15:05:00,31.73,31.77,31.71,31.75,95100.0,24.6403,24.6714,24.6248,24.6558,95100.0
2014-04-11 15:10:00,31.76,31.78,31.74,31.78,54000.0,24.6636,24.6791,24.6481,24.6791,54000.0
2014-04-11 15:15:00,31.78,31.8,31.77,31.8,50900.0,24.6791,24.6946,24.6714,24.6946,50900.0
2014-04-11 15:20:00,31.8,31.84,31.79,31.83,70600.0,24.6946,24.7257,24.6869,24.7179,70600.0
2014-04-11 15:25:00,31.83,31.83,31.79,31.8,55500.0,24.7179,24.7179,24.6869,24.6946,55500.0
2014-04-11 15:30:00,31.8,31.82,31.77,31.82,57900.0,24.6946,24.7102,24.6714,24.7102,57900.0
2014-04-11 15:35:00,31.83,31.85,31.8,31.84,77400.0,24.7179,24.7335,24.6946,24.7257,77400.0
2014-04-11 15:40:00,31.85,31.88,31.84,31.86,68800.0,24.7335,24.7568,24.7257,24.7412,68800.0
2014-04-11 15:45:00,31.86,31.87,31.76,31.77,145500.0,24.7412,24.749,24.6636,24.6714,145500.0
2014-04-11 15:50:00,31.77,31.78,31.74,31.75,204800.0,24.6714,24.6791,24.6481,24.6558,204800.0
2014-04-11 15:55:00,31.75,31.75,31.7,31.72,458500.0,24.6558,24.6558,24.617,24.6325,458500.0
2014-04-14 09:30:00,31.99,32.0,31.86,31.86,51300.0,24.8422,24.85,24.7412,24.7412,51300.0
2014-04-14 09:35:00,31.87,31.98,31.86,31.86,23100.0,24.749,24.8344,24.7412,24.7412,23100.0
2014-04-14 09:40:00,31.86,31.99,31.86,31.97,24200.0,24.7412,24.8422,24.7412,24.8267,24200.0
2014-04-14 09:45:00,31.97,31.97,31.92,31.94,17800.0,24.8267,24.8267,24.7878,24.8034,17800.0
2014-04-14 09:50:00,31.93,32.0,31.9,31.98,16000.0,24.7956,24.85,24.7723,24.8344,16000.0
2014-04-14 09:55:00,31.98,32.04,31.94,32.01,18400.0,24.8344,24.881,24.8034,24.8577,18400.0
2014-04-14 10:00:00,32.03,32.1,32.03,32.04,34000.0,24.8733,24.9276,24.8733,24.881,34000.0
2014-04-14 10:05:00,32.04,32.13,32.03,32.12,24400.0,24.881,24.9509,24.8733,24.9431,24400.0
2014-04-14 10:10:00,32.12,32.13,32.08,32.1,22500.0,24.9431,24.9509,24.9121,24.9276,22500.0
2014-04-14 10:15:00,32.1,32.16,32.09,32.15,17300.0,24.9276,24.9742,24.9199,24.9664,17300.0
2014-04-14 10:20:00,32.14,32.14,32.01,32.03,19600.0,24.9587,24.9587,24.8577,24.8733,19600.0
2014-04-14 10:25:00,32.03,32.06,31.97,32.03,27200.0,24.8733,24.8966,24.8267,24.8733,27200.0
2014-04-14 10:30:00,32.03,32.11,32.02,32.11,14700.0,24.8733,24.9354,24.8655,24.9354,14700.0
2014-04-14 10:35:00,32.12,32.14,32.05,32.1,19800.0,24.9431,24.9587,24.8888,24.9276,19800.0
2014-04-14 10:40:00,32.11,32.11,32.04,32.06,12500.0,24.9354,24.9354,24.881,24.8966,12500.0
2014-04-14 10:45:00,32.07,32.09,32.01,32.05,15900.0,24.9043,24.9199,24.8577,24.8888,15900.0
2014-04-14 10:50:00,32.04,32.1,32.02,32.1,18100.0,24.881,24.9276,24.8655,24.9276,18100.0
2014-04-14 10:55:00,32.1,32.15,32.09,32.15,12600.0,24.9276,24.9664,24.9199,24.9664,12600.0
2014-04-14 11:00:00,32.15,32.15,32.08,32.13,14500.0,24.9664,24.9664,24.9121,24.9509,14500.0
2014-04-14 11:05:00,32.13,32.13,32.05,32.05,15400.0,24.9509,24.9509,24.8888,24.8888,15400.0
2014-04-14 11:10:00,32.05,32.16,32.02,32.13,23000.0,24.8888,24.9742,24.8655,24.9509,23000.0
2014-04-14 11:15:00,32.13,32.14,32.1,32.11,9700.0,24.9509,24.9587,24.9276,24.9354,9700.0
2014-04-14 11:20:00,32.11,32.12,32.05,32.12,11100.0,24.9354,24.9431,24.8888,24.9431,11100.0
2014-04-14 11:25:00,32.12,32.17,32.11,32.15,10100.0,24.9431,24.982,24.9354,24.9664,10100.0
2014-04-14 11:30:00,32.15,32.2,32.13,32.17,11500.0,24.9664,25.0053,24.9509,24.982,11500.0
2014-04-14 11:35:00,32.17,32.17,32.12,32.12,17800.0,24.982,24.982,24.9431,24.9431,17800.0
2014-04-14 11:40:00,32.11,32.14,32.1,32.14,8200.0,24.9354,24.9587,24.9276,24.9587,8200.0
2014-04-14 11:45:00,32.14,32.19,32.14,32.18,12600.0,24.9587,24.9975,24.9587,24.9897,12600.0
2014-04-14 11:50:00,32.17,32.19,32.14,32.17,26600.0,24.982,24.9975,24.9587,24.982,26600.0
2014-04-14 11:55:00,32.16,32.16,32.11,32.13,16200.0,24.9742,24.9742,24.9354,24.9509,16200.0
2014-04-14 12:00:00,32.12,32.16,32.11,32.16,6600.0,24.9431,24.9742,24.9354,24.9742,6600.0
2014-04-14 12:05:00,32.16,32.18,32.14,32.15,17500.0,24.9742,24.9897,24.9587,24.9664,17500.0
2014-04-14 12:10:00,32.16,32.17,32.15,32.16,5800.0,24.9742,24.982,24.9664,24.9742,5800.0
2014-04-14 12:15:00,32.15,32.16,32.11,32.13,25200.0,24.9664,24.9742,24.9354,24.9509,25200.0
2014-04-14 12:20:00,32.13,32.13,32.11,32.12,7600.0,24.9509,24.9509,24.9354,24.9431,7600.0
2014-04-14 12:25:00,32.12,32.12,32.11,32.12,8200.0,24.9431,24.9431,24.9354,24.9431,8200.0
2014-04-14 12:30:00,32.11,32.12,32.09,32.09,18400.0,24.9354,24.9431,24.9199,24.9199,18400.0
2014-04-14 12:35:00,32.09,32.1,32.07,32.09,34900.0,24.9199,24.9276,24.9043,24.9199,34900.0
2014-04-14 12:40:00,32.09,32.16,32.08,32.16,15100.0,24.9199,24.9742,24.9121,24.9742,15100.0
2014-04-14 12:45:00,32.16,32.18,32.16,32.17,14500.0,24.9742,24.9897,24.9742,24.982,14500.0
2014-04-14 12:50:00,32.16,32.21,32.15,32.2,23500.0,24.9742,25.013,24.9664,25.0053,23500.0
2014-04-14 12:55:00,32.2,32.21,32.19,32.2,22800.0,25.0053,25.013,24.9975,25.0053,22800.0
2014-04-14 13:00:00,32.2,32.23,32.2,32.21,15700.0,25.0053,25.0286,25.0053,25.013,15700.0
2014-04-14 13:05:00,32.21,32.21,32.19,32.21,11600.0,25.013,25.013,24.9975,25.013,11600.0
2014-04-14 13:10:00,32.2,32.24,32.2,32.21,14100.0,25.0053,25.0363,25.0053,25.013,14100.0
2014-04-14 13:15:00,32.22,32.22,32.19,32.21,8300.0,25.0208,25.0208,24.9975,25.013,8300.0
2014-04-14 13:20:00,32.21,32.22,32.17,32.18,9700.0,25.013,25.0208,24.982,24.9897,9700.0
2014-04-14 13:25:00,32.17,32.18,32.16,32.17,17700.0,24.982,24.9897,24.9742,24.982,17700.0
2014-04-14 13:30:00,32.16,32.16,32.11,32.12,11000.0,24.9742,24.9742,24.9354,24.9431,11000.0
2014-04-14 13:35:00,32.11,32.16,32.11,32.14,11800.0,24.9354,24.9742,24.9354,24.9587,11800.0
2014-04-14 13:40:00,32.13,32.17,32.13,32.15,14900.0,24.9509,24.982,24.9509,24.9664,14900.0
2014-04-14 13:45:00,32.15,32.16,32.1,32.1,8900.0,24.9664,24.9742,24.9276,24.9276,8900.0
2014-04-14 13:50:00,32.09,32.13,32.07,32.1,19100.0,24.9199,24.9509,24.9043,24.9276,19100.0
2014-04-14 13:55:00,32.09,32.1,32.04,32.04,11300.0,24.9199,24.9276,24.881,24.881,11300.0
2014-04-14 14:00:00,32.05,32.05,31.98,31.99,39100.0,24.8888,24.8888,24.8344,24.8422,39100.0
2014-04-14 14:05:00,31.99,32.01,31.97,31.97,24600.0,24.8422,24.8577,24.8267,24.8267,24600.0
2014-04-14 14:10:00,31.98,31.98,31.92,31.94,59100.0,24.8344,24.8344,24.7878,24.8034,59100.0
2014-04-14 14:15:00,31.94,31.97,31.94,31.94,13000.0,24.8034,24.8267,24.8034,24.8034,13000.0
2014-04-14 14:20:00,31.94,31.95,31.93,31.93,13600.0,24.8034,24.8111,24.7956,24.7956,13600.0
2014-04-14 14:25:00,31.94,31.98,31.94,31.94,14200.0,24.8034,24.8344,24.8034,24.8034,14200.0
2014-04-14 14:30:00,31.94,31.95,31.92,31.95,18400.0,24.8034,24.8111,24.7878,24.8111,18400.0
2014-04-14 14:35:00,31.95,31.98,31.95,31.96,15500.0,24.8111,24.8344,24.8111,24.8189,15500.0
2014-04-14 14:40:00,31.95,31.97,31.94,31.97,13300.0,24.8111,24.8267,24.8034,24.8267,13300.0
2014-04-14 14:45:00,31.97,32.0,31.96,31.99,21100.0,24.8267,24.85,24.8189,24.8422,21100.0
2014-04-14 14:50:00,31.99,32.02,31.99,32.02,12100.0,24.8422,24.8655,24.8422,24.8655,12100.0
2014-04-14 14:55:00,32.02,32.02,31.95,31.96,30500.0,24.8655,24.8655,24.8111,24.8189,30500.0
2014-04-14 15:00:00,31.96,31.96,31.93,31.94,27500.0,24.8189,24.8189,24.7956,24.8034,27500.0
2014-04-14 15:05:00,31.94,31.96,31.93,31.94,26100.0,24.8034,24.8189,24.7956,24.8034,26100.0
2014-04-14 15:10:00,31.93,31.95,31.83,31.84,42000.0,24.7956,24.8111,24.7179,24.7257,42000.0
2014-04-14 15:15:00,31.84,31.86,31.83,31.86,23200.0,24.7257,24.7412,24.7179,24.7412,23200.0
2014-04-14 15:20:00,31.85,31.93,31.85,31.93,25400.0,24.7335,24.7956,24.7335,24.7956,25400.0
2014-04-14 15:25:00,31.92,31.93,31.86,31.88,31400.0,24.7878,24.7956,24.7412,24.7568,31400.0
2014-04-14 15:30:00,31.88,31.88,31.85,31.86,79700.0,24.7568,24.7568,24.7335,24.7412,79700.0
2014-04-14 15:35:00,31.86,31.88,31.84,31.87,64000.0,24.7412,24.7568,24.7257,24.749,64000.0
2014-04-14 15:40:00,31.87,31.93,31.85,31.93,48100.0,24.749,24.7956,24.7335,24.7956,48100.0
2014-04-14 15:45:00,31.93,31.96,31.9,31.94,121400.0,24.7956,24.8189,24.7723,24.8034,121400.0
2014-04-14 15:50:00,31.93,31.97,31.93,31.96,59100.0,24.7956,24.8267,24.7956,24.8189,59100.0
2014-04-14 15:55:00,31.96,32.03,31.96,32.01,170200.0,24.8189,24.8733,24.8189,24.8577,170200.0
2014-04-15 09:30:00,31.77,32.17,31.77,32.04,59600.0,24.6714,24.982,24.6714,24.881,59600.0
2014-04-15 09:35:00,32.03,32.3,32.03,32.3,19700.0,24.8733,25.0829,24.8733,25.0829,19700.0
2014-04-15 09:40:00,32.29,32.38,32.27,32.27,74000.0,25.0752,25.1451,25.0596,25.0596,74000.0
2014-04-15 09:45:00,32.26,32.5,32.24,32.48,57500.0,25.0519,25.2382,25.0363,25.2227,57500.0
2014-04-15 09:50:00,32.48,32.6,32.47,32.57,78800.0,25.2227,25.3159,25.2149,25.2926,78800.0
2014-04-15 09:55:00,32.56,32.72,32.56,32.7,81000.0,25.2848,25.4091,25.2848,25.3936,81000.0
2014-04-15 10:00:00,32.7,32.75,32.65,32.75,71700.0,25.3936,25.4324,25.3547,25.4324,71700.0
2014-04-15 10:05:00,32.74,32.74,32.68,32.7,77700.0,25.4246,25.4246,25.378,25.3936,77700.0
2014-04-15 10:10:00,32.7,32.7,32.44,32.44,76200.0,25.3936,25.3936,25.1916,25.1916,76200.0
2014-04-15 10:15:00,32.45,32.52,32.43,32.46,39700.0,25.1994,25.2538,25.1839,25.2072,39700.0
2014-04-15 10:20:00,32.46,32.48,32.4,32.4,23600.0,25.2072,25.2227,25.1606,25.1606,23600.0
2014-04-15 10:25:00,32.4,32.4,32.26,32.26,115300.0,25.1606,25.1606,25.0519,25.0519,115300.0
2014-04-15 10:30:00,32.27,32.29,32.19,32.29,36400.0,25.0596,25.0752,24.9975,25.0752,36400.0
2014-04-15 10:35:00,32.29,32.41,32.28,32.41,24300.0,25.0752,25.1684,25.0674,25.1684,24300.0
2014-04-15 10:40:00,32.41,32.43,32.31,32.32,44300.0,25.1684,25.1839,25.0907,25.0985,44300.0
2014-04-15 10:45:00,32.32,32.32,32.23,32.25,76500.0,25.0985,25.0985,25.0286,25.0441,76500.0
2014-04-15 10:50:00,32.26,32.29,32.16,32.17,49500.0,25.0519,25.0752,24.9742,24.982,49500.0
2014-04-15 10:55:00,32.17,32.17,32.07,32.09,119100.0,24.982,24.982,24.9043,24.9199,119100.0
2014-04-15 11:00:00,32.09,32.1,32.03,32.05,32100.0,24.9199,24.9276,24.8733,24.8888,32100.0
2014-04-15 11:05:00,32.05,32.1,32.04,32.05,50400.0,24.8888,24.9276,24.881,24.8888,50400.0
2014-04-15 11:10:00,32.05,32.08,32.02,32.04,27700.0,24.8888,24.9121,24.8655,24.881,27700.0
2014-04-15 11:15:00,32.02,32.13,32.0,32.13,45100.0,24.8655,24.9509,24.85,24.9509,45100.0
2014-04-15 11:20:00,32.12,32.16,32.11,32.12,24700.0,24.9431,24.9742,24.9354,24.9431,24700.0
2014-04-15 11:25:00,32.11,32.18,32.11,32.16,20800.0,24.9354,24.9897,24.9354,24.9742,20800.0
2014-04-15 11:30:00,32.15,32.21,32.15,32.18,24000.0,24.9664,25.013,24.9664,24.9897,24000.0
2014-04-15 11:35:00,32.17,32.18,32.15,32.18,13600.0,24.982,24.9897,24.9664,24.9897,13600.0
2014-04-15 11:40:00,32.18,32.19,32.13,32.14,24600.0,24.9897,24.9975,24.9509,24.9587,24600.0
2014-04-15 11:45:00,32.14,32.14,32.08,32.12,28800.0,24.9587,24.9587,24.9121,24.9431,28800.0
2014-04-15 11:50:00,32.12,32.18,32.11,32.17,13800.0,24.9431,24.9897,24.9354,24.982,13800.0
2014-04-15 11:55:00,32.17,32.18,32.11,32.18,64300.0,24.982,24.9897,24.9354,24.9897,64300.0
2014-04-15 12:00:00,32.17,32.17,32.09,32.11,37200.0,24.982,24.982,24.9199,24.9354,37200.0
2014-04-15 12:05:00,32.11,32.14,32.09,32.12,29600.0,24.9354,24.9587,24.9199,24.9431,29600.0
2014-04-15 12:10:00,32.11,32.16,32.09,32.15,27200.0,24.9354,24.9742,24.9199,24.9664,27200.0
2014-04-15 12:15:00,32.14,32.18,32.13,32.18,71200.0,24.9587,24.9897,24.9509,24.9897,71200.0
2014-04-15 12:20:00,32.18,32.18,32.12,32.16,47900.0,24.9897,24.9897,24.9431,24.9742,47900.0
2014-04-15 12:25:00,32.16,32.19,32.15,32.19,22300.0,24.9742,24.9975,24.9664,24.9975,22300.0
2014-04-15 12:30:00,32.18,32.22,32.18,32.2,27800.0,24.9897,25.0208,24.9897,25.0053,27800.0
2014-04-15 12:35:00,32.2,32.25,32.19,32.2,22900.0,25.0053,25.0441,24.9975,25.0053,22900.0
2014-04-15 12:40:00,32.2,32.23,32.2,32.2,24200.0,25.0053,25.0286,25.0053,25.0053,24200.0
2014-04-15 12:45:00,32.2,32.2,32.15,32.16,22100.0,25.0053,25.0053,24.9664,24.9742,22100.0
2014-04-15 12:50:00,32.16,32.17,32.15,32.16,23300.0,24.9742,24.982,24.9664,24.9742,23300.0
2014-04-15 12:55:00,32.16,32.21,32.16,32.18,35300.0,24.9742,25.013,24.9742,24.9897,35300.0
2014-04-15 13:00:00,32.18,32.2,32.12,32.2,42500.0,24.9897,25.0053,24.9431,25.0053,42500.0
2014-04-15 13:05:00,32.2,32.23,32.19,32.2,19200.0,25.0053,25.0286,24.9975,25.0053,19200.0
2014-04-15 13:10:00,32.19,32.2,32.16,32.16,14700.0,24.9975,25.0053,24.9742,24.9742,14700.0
2014-04-15 13:15:00,32.16,32.17,32.13,32.16,43900.0,24.9742,24.982,24.9509,24.9742,43900.0
2014-04-15 13:20:00,32.16,32.17,32.16,32.17,15800.0,24.9742,24.982,24.9742,24.982,15800.0
2014-04-15 13:25:00,32.17,32.18,32.13,32.18,59200.0,24.982,24.9897,24.9509,24.9897,59200.0
2014-04-15 13:30:00,32.18,32.19,32.15,32.16,54700.0,24.9897,24.9975,24.9664,24.9742,54700.0
2014-04-15 13:35:00,32.16,32.18,32.16,32.18,27500.0,24.9742,24.9897,24.9742,24.9897,27500.0
2014-04-15 13:40:00,32.18,32.23,32.15,32.16,50700.0,24.9897,25.0286,24.9664,24.9742,50700.0
2014-04-15 13:45:00,32.16,32.17,32.13,32.13,20900.0,24.9742,24.982,24.9509,24.9509,20900.0
2014-04-15 13:50:00,32.13,32.14,32.1,32.12,23600.0,24.9509,24.9587,24.9276,24.9431,23600.0
2014-04-15 13:55:00,32.11,32.16,32.11,32.15,17300.0,24.9354,24.9742,24.9354,24.9664,17300.0
2014-04-15 14:00:00,32.15,32.19,32.15,32.19,53300.0,24.9664,24.9975,24.9664,24.9975,53300.0
2014-04-15 14:05:00,32.19,32.22,32.15,32.15,61900.0,24.9975,25.0208,24.9664,24.9664,61900.0
2014-04-15 14:10:00,32.14,32.17,32.13,32.13,17600.0,24.9587,24.982,24.9509,24.9509,17600.0
2014-04-15 14:15:00,32.14,32.17,32.14,32.15,36200.0,24.9587,24.982,24.9587,24.9664,36200.0
2014-04-15 14:20:00,32.15,32.17,32.13,32.15,37900.0,24.9664,24.982,24.9509,24.9664,37900.0
2014-04-15 14:25:00,32.15,32.15,32.12,32.13,53300.0,24.9664,24.9664,24.9431,24.9509,53300.0
2014-04-15 14:30:00,32.13,32.15,32.13,32.15,50700.0,24.9509,24.9664,24.9509,24.9664,50700.0
2014-04-15 14:35:00,32.15,32.2,32.13,32.2,19600.0,24.9664,25.0053,24.9509,25.0053,19600.0
2014-04-15 14:40:00,32.2,32.2,32.16,32.18,11500.0,25.0053,25.0053,24.9742,24.9897,11500.0
2014-04-15 14:45:00,32.18,32.2,32.17,32.19,11900.0,24.9897,25.0053,24.982,24.9975,11900.0
2014-04-15 14:50:00,32.19,32.24,32.19,32.24,12200.0,24.9975,25.0363,24.9975,25.0363,12200.0
2014-04-15 14:55:00,32.24,32.25,32.21,32.23,13100.0,25.0363,25.0441,25.013,25.0286,13100.0
2014-04-15 15:00:00,32.23,32.25,32.23,32.25,17900.0,25.0286,25.0441,25.0286,25.0441,17900.0
2014-04-15 15:05:00,32.24,32.28,32.22,32.28,29600.0,25.0363,25.0674,25.0208,25.0674,29600.0
2014-04-15 15:10:00,32.28,32.36,32.28,32.34,31900.0,25.0674,25.1295,25.0674,25.114,31900.0
2014-04-15 15:15:00,32.34,32.4,32.32,32.4,31600.0,25.114,25.1606,25.0985,25.1606,31600.0
2014-04-15 15:20:00,32.4,32.41,32.35,32.39,70700.0,25.1606,25.1684,25.1218,25.1528,70700.0
2014-04-15 15:25:00,32.4,32.4,32.36,32.38,53400.0,25.1606,25.1606,25.1295,25.1451,53400.0
2014-04-15 15:30:00,32.39,32.39,32.34,32.37,55200.0,25.1528,25.1528,25.114,25.1373,55200.0
2014-04-15 15:35:00,32.37,32.38,32.32,32.33,58800.0,25.1373,25.1451,25.0985,25.1062,58800.0
2014-04-15 15:40:00,32.32,32.36,32.32,32.34,59200.0,25.0985,25.1295,25.0985,25.114,59200.0
2014-04-15 15:45:00,32.34,32.38,32.34,32.38,91000.0,25.114,25.1451,25.114,25.1451,91000.0
2014-04-15 15:50:00,32.38,32.39,32.34,32.35,204700.0,25.1451,25.1528,25.114,25.1218,204700.0
2014-04-15 15:55:00,32.34,32.36,32.34,32.36,285300.0,25.114,25.1295,25.114,25.1295,285300.0
2014-04-16 09:30:00,32.52,32.64,32.5,32.59,67000.0,25.2538,25.347,25.2382,25.3081,67000.0
2014-04-16 09:35:00,32.59,32.71,32.58,32.7,65700.0,25.3081,25.4013,25.3004,25.3936,65700.0
2014-04-16 09:40:00,32.67,32.74,32.63,32.63,57200.0,25.3703,25.4246,25.3392,25.3392,57200.0
2014-04-16 09:45:00,32.62,32.62,32.56,32.56,26900.0,25.3314,25.3314,25.2848,25.2848,26900.0
2014-04-16 09:50:00,32.55,32.61,32.52,32.6,16600.0,25.2771,25.3237,25.2538,25.3159,16600.0
2014-04-16 09:55:00,32.59,32.59,32.54,32.57,48600.0,25.3081,25.3081,25.2693,25.2926,48600.0
2014-04-16 10:00:00,32.57,32.57,32.51,32.55,33800.0,25.2926,25.2926,25.246,25.2771,33800.0
2014-04-16 10:05:00,32.55,32.61,32.55,32.6,26000.0,25.2771,25.3237,25.2771,25.3159,26000.0
2014-04-16 10:10:00,32.59,32.61,32.53,32.55,31500.0,25.3081,25.3237,25.2615,25.2771,31500.0
2014-04-16 10:15:00,32.56,32.61,32.51,32.55,20300.0,25.2848,25.3237,25.246,25.2771,20300.0
2014-04-16 10:20:00,32.58,32.6,32.51,32.57,13300.0,25.3004,25.3159,25.246,25.2926,13300.0
2014-04-16 10:25:00,32.58,32.6,32.55,32.57,15600.0,25.3004,25.3159,25.2771,25.2926,15600.0
2014-04-16 10:30:00,32.59,32.64,32.58,32.64,56000.0,25.3081,25.347,25.3004,25.347,56000.0
2014-04-16 10:35:00,32.65,32.66,32.56,32.59,37700.0,25.3547,25.3625,25.2848,25.3081,37700.0
2014-04-16 10:40:00,32.59,32.63,32.57,32.6,26700.0,25.3081,25.3392,25.2926,25.3159,26700.0
2014-04-16 10:45:00,32.59,32.63,32.58,32.6,90900.0,25.3081,25.3392,25.3004,25.3159,90900.0
2014-04-16 10:50:00,32.6,32.61,32.57,32.58,49900.0,25.3159,25.3237,25.2926,25.3004,49900.0
2014-04-16 10:55:00,32.6,32.6,32.56,32.57,11100.0,25.3159,25.3159,25.2848,25.2926,11100.0
2014-04-16 11:00:00,32.57,32.6,32.55,32.56,15600.0,25.2926,25.3159,25.2771,25.2848,15600.0
2014-04-16 11:05:00,32.56,32.58,32.55,32.55,34500.0,25.2848,25.3004,25.2771,25.2771,34500.0
2014-04-16 11:10:00,32.56,32.57,32.56,32.56,7200.0,25.2848,25.2926,25.2848,25.2848,7200.0
2014-04-16 11:15:00,32.55,32.56,32.55,32.55,10200.0,25.2771,25.2848,25.2771,25.2771,10200.0
2014-04-16 11:20:00,32.55,32.56,32.53,32.55,58900.0,25.2771,25.2848,25.2615,25.2771,58900.0
2014-04-16 11:25:00,32.54,32.58,32.52,32.56,27700.0,25.2693,25.3004,25.2538,25.2848,27700.0
2014-04-16 11:30:00,32.56,32.58,32.52,32.55,36800.0,25.2848,25.3004,25.2538,25.2771,36800.0
2014-04-16 11:35:00,32.55,32.56,32.54,32.56,11000.0,25.2771,25.2848,25.2693,25.2848,11000.0
2014-04-16 11:40:00,32.56,32.56,32.52,32.52,42300.0,25.2848,25.2848,25.2538,25.2538,42300.0
2014-04-16 11:45:00,32.52,32.55,32.52,32.54,27200.0,25.2538,25.2771,25.2538,25.2693,27200.0
2014-04-16 11:50:00,32.53,32.56,32.5,32.5,41900.0,25.2615,25.2848,25.2382,25.2382,41900.0
2014-04-16 11:55:00,32.51,32.51,32.47,32.49,21100.0,25.246,25.246,25.2149,25.2305,21100.0
2014-04-16 12:00:00,32.49,32.49,32.46,32.48,11300.0,25.2305,25.2305,25.2072,25.2227,11300.0
2014-04-16 12:05:00,32.49,32.52,32.47,32.52,35300.0,25.2305,25.2538,25.2149,25.2538,35300.0
2014-04-16 12:10:00,32.52,32.56,32.51,32.51,67300.0,25.2538,25.2848,25.246,25.246,67300.0
2014-04-16 12:15:00,32.51,32.53,32.48,32.5,72300.0,25.246,25.2615,25.2227,25.2382,72300.0
2014-04-16 12:20:00,32.5,32.52,32.48,32.51,18100.0,25.2382,25.2538,25.2227,25.246,18100.0
2014-04-16 12:25:00,32.51,32.57,32.51,32.55,15300.0,25.246,25.2926,25.246,25.2771,15300.0
2014-04-16 12:30:00,32.56,32.58,32.55,32.58,16300.0,25.2848,25.3004,25.2771,25.3004,16300.0
2014-04-16 12:35:00,32.57,32.6,32.55,32.59,13700.0,25.2926,25.3159,25.2771,25.3081,13700.0
2014-04-16 12:40:00,32.6,32.6,32.59,32.59,37200.0,25.3159,25.3159,25.3081,25.3081,37200.0
2014-04-16 12:45:00,32.58,32.58,32.52,32.54,11700.0,25.3004,25.3004,25.2538,25.2693,11700.0
2014-04-16 12:50:00,32.54,32.59,32.54,32.55,22800.0,25.2693,25.3081,25.2693,25.2771,22800.0
2014-04-16 12:55:00,32.56,32.57,32.5,32.5,29800.0,25.2848,25.2926,25.2382,25.2382,29800.0
2014-04-16 13:00:00,32.5,32.53,32.5,32.51,11600.0,25.2382,25.2615,25.2382,25.246,11600.0
2014-04-16 13:05:00,32.51,32.53,32.49,32.52,12600.0,25.246,25.2615,25.2305,25.2538,12600.0
2014-04-16 13:10:00,32.52,32.55,32.5,32.52,28800.0,25.2538,25.2771,25.2382,25.2538,28800.0
2014-04-16 13:15:00,32.52,32.56,32.51,32.52,28000.0,25.2538,25.2848,25.246,25.2538,28000.0
2014-04-16 13:20:00,32.53,32.56,32.52,32.55,43100.0,25.2615,25.2848,25.2538,25.2771,43100.0
2014-04-16 13:25:00,32.55,32.58,32.55,32.56,6500.0,25.2771,25.3004,25.2771,25.2848,6500.0
2014-04-16 13:30:00,32.55,32.55,32.51,32.52,37100.0,25.2771,25.2771,25.246,25.2538,37100.0
2014-04-16 13:35:00,32.52,32.57,32.51,32.57,10200.0,25.2538,25.2926,25.246,25.2926,10200.0
2014-04-16 13:40:00,32.57,32.6,32.56,32.58,14800.0,25.2926,25.3159,25.2848,25.3004,14800.0
2014-04-16 13:45:00,32.57,32.6,32.55,32.56,12000.0,25.2926,25.3159,25.2771,25.2848,12000.0
2014-04-16 13:50:00,32.56,32.59,32.55,32.59,33600.0,25.2848,25.3081,25.2771,25.3081,33600.0
2014-04-16 13:55:00,32.6,32.6,32.57,32.57,11600.0,25.3159,25.3159,25.2926,25.2926,11600.0
2014-04-16 14:00:00,32.58,32.61,32.57,32.61,5900.0,25.3004,25.3237,25.2926,25.3237,5900.0
2014-04-16 14:05:00,32.6,32.62,32.57,32.6,21100.0,25.3159,25.3314,25.2926,25.3159,21100.0
2014-04-16 14:10:00,32.61,32.62,32.58,32.6,15900.0,25.3237,25.3314,25.3004,25.3159,15900.0
2014-04-16 14:15:00,32.59,32.59,32.5,32.52,11000.0,25.3081,25.3081,25.2382,25.2538,11000.0
2014-04-16 14:20:00,32.53,32.53,32.47,32.53,29800.0,25.2615,25.2615,25.2149,25.2615,29800.0
2014-04-16 14:25:00,32.53,32.55,32.52,32.54,7500.0,25.2615,25.2771,25.2538,25.2693,7500.0
2014-04-16 14:30:00,32.54,32.6,32.54,32.57,12700.0,25.2693,25.3159,25.2693,25.2926,12700.0
2014-04-16 14:35:00,32.57,32.58,32.56,32.58,3500.0,25.2926,25.3004,25.2848,25.3004,3500.0
2014-04-16 14:40:00,32.58,32.59,32.57,32.59,6200.0,25.3004,25.3081,25.2926,25.3081,6200.0
2014-04-16 14:45:00,32.59,32.6,32.57,32.58,16500.0,25.3081,25.3159,25.2926,25.3004,16500.0
2014-04-16 14:50:00,32.58,32.6,32.55,32.6,26900.0,25.3004,25.3159,25.2771,25.3159,26900.0
2014-04-16 14:55:00,32.6,32.6,32.56,32.58,29100.0,25.3159,25.3159,25.2848,25.3004,29100.0
2014-04-16 15:00:00,32.59,32.59,32.51,32.57,62400.0,25.3081,25.3081,25.246,25.2926,62400.0
2014-04-16 15:05:00,32.58,32.6,32.55,32.59,24600.0,25.3004,25.3159,25.2771,25.3081,24600.0
2014-04-16 15:10:00,32.59,32.59,32.57,32.59,10600.0,25.3081,25.3081,25.2926,25.3081,10600.0
2014-04-16 15:15:00,32.59,32.6,32.57,32.57,22000.0,25.3081,25.3159,25.2926,25.2926,22000.0
2014-04-16 15:20:00,32.57,32.6,32.57,32.6,51700.0,25.2926,25.3159,25.2926,25.3159,51700.0
2014-04-16 15:25:00,32.6,32.61,32.58,32.6,61000.0,25.3159,25.3237,25.3004,25.3159,61000.0
2014-04-16 15:30:00,32.6,32.6,32.57,32.57,25900.0,25.3159,25.3159,25.2926,25.2926,25900.0
2014-04-16 15:35:00,32.57,32.6,32.57,32.59,32700.0,25.2926,25.3159,25.2926,25.3081,32700.0
2014-04-16 15:40:00,32.59,32.63,32.58,32.61,36800.0,25.3081,25.3392,25.3004,25.3237,36800.0
2014-04-16 15:45:00,32.61,32.62,32.59,32.59,77800.0,25.3237,25.3314,25.3081,25.3081,77800.0
2014-04-16 15:50:00,32.6,32.61,32.59,32.61,80800.0,25.3159,25.3237,25.3081,25.3237,80800.0
2014-04-16 15:55:00,32.61,32.65,32.6,32.64,240000.0,25.3237,25.3547,25.3159,25.347,240000.0
2014-04-17 09:30:00,32.57,32.72,32.56,32.7,99100.0,25.2926,25.4091,25.2848,25.3936,99100.0
2014-04-17 09:35:00,32.71,32.79,32.69,32.7,11000.0,25.4013,25.4634,25.3858,25.3936,11000.0
2014-04-17 09:40:00,32.67,32.7,32.6,32.66,13600.0,25.3703,25.3936,25.3159,25.3625,13600.0
2014-04-17 09:45:00,32.66,32.67,32.54,32.54,17600.0,25.3625,25.3703,25.2693,25.2693,17600.0
2014-04-17 09:50:00,32.54,32.6,32.52,32.56,31300.0,25.2693,25.3159,25.2538,25.2848,31300.0
2014-04-17 09:55:00,32.54,32.54,32.4,32.42,13500.0,25.2693,25.2693,25.1606,25.1761,13500.0
2014-04-17 10:00:00,32.42,32.49,32.37,32.48,12400.0,25.1761,25.2305,25.1373,25.2227,12400.0
2014-04-17 10:05:00,32.48,32.56,32.44,32.47,47100.0,25.2227,25.2848,25.1916,25.2149,47100.0
2014-04-17 10:10:00,32.47,32.56,32.45,32.54,18700.0,25.2149,25.2848,25.1994,25.2693,18700.0
2014-04-17 10:15:00,32.52,32.55,32.47,32.54,11000.0,25.2538,25.2771,25.2149,25.2693,11000.0
2014-04-17 10:20:00,32.54,32.56,32.53,32.53,21000.0,25.2693,25.2848,25.2615,25.2615,21000.0
2014-04-17 10:25:00,32.52,32.52,32.47,32.52,13300.0,25.2538,25.2538,25.2149,25.2538,13300.0
2014-04-17 10:30:00,32.53,32.55,32.49,32.52,38200.0,25.2615,25.2771,25.2305,25.2538,38200.0
2014-04-17 10:35:00,32.52,32.52,32.42,32.42,18600.0,25.2538,25.2538,25.1761,25.1761,18600.0
2014-04-17 10:40:00,32.41,32.41,32.36,32.41,10500.0,25.1684,25.1684,25.1295,25.1684,10500.0
2014-04-17 10:45:00,32.42,32.44,32.36,32.37,48500.0,25.1761,25.1916,25.1295,25.1373,48500.0
2014-04-17 10:50:00,32.37,32.49,32.37,32.45,20700.0,25.1373,25.2305,25.1373,25.1994,20700.0
2014-04-17 10:55:00,32.45,32.46,32.41,32.41,14100.0,25.1994,25.2072,25.1684,25.1684,14100.0
2014-04-17 11:00:00,32.4,32.4,32.31,32.31,20800.0,25.1606,25.1606,25.0907,25.0907,20800.0
2014-04-17 11:05:00,32.3,32.31,32.26,32.27,19800.0,25.0829,25.0907,25.0519,25.0596,19800.0
2014-04-17 11:10:00,32.27,32.35,32.27,32.32,20600.0,25.0596,25.1218,25.0596,25.0985,20600.0
2014-04-17 11:15:00,32.31,32.33,32.3,32.31,18300.0,25.0907,25.1062,25.0829,25.0907,18300.0
2014-04-17 11:20:00,32.32,32.44,32.32,32.44,32000.0,25.0985,25.1916,25.0985,25.1916,32000.0
2014-04-17 11:25:00,32.44,32.46,32.43,32.44,13900.0,25.1916,25.2072,25.1839,25.1916,13900.0
2014-04-17 11:30:00,32.44,32.44,32.36,32.39,10800.0,25.1916,25.1916,25.1295,25.1528,10800.0
2014-04-17 11:35:00,32.4,32.43,32.39,32.43,17300.0,25.1606,25.1839,25.1528,25.1839,17300.0
2014-04-17 11:40:00,32.44,32.48,32.43,32.43,6600.0,25.1916,25.2227,25.1839,25.1839,6600.0
2014-04-17 11:45:00,32.43,32.47,32.43,32.47,7400.0,25.1839,25.2149,25.1839,25.2149,7400.0
2014-04-17 11:50:00,32.46,32.46,32.44,32.44,15000.0,25.2072,25.2072,25.1916,25.1916,15000.0
2014-04-17 11:55:00,32.44,32.46,32.44,32.44,24200.0,25.1916,25.2072,25.1916,25.1916,24200.0
2014-04-17 12:00:00,32.45,32.46,32.43,32.44,12300.0,25.1994,25.2072,25.1839,25.1916,12300.0
2014-04-17 12:05:00,32.42,32.43,32.41,32.43,4300.0,25.1761,25.1839,25.1684,25.1839,4300.0
2014-04-17 12:10:00,32.43,32.43,32.39,32.39,6100.0,25.1839,25.1839,25.1528,25.1528,6100.0
2014-04-17 12:15:00,32.38,32.39,32.32,32.32,4700.0,25.1451,25.1528,25.0985,25.0985,4700.0
2014-04-17 12:20:00,32.32,32.38,32.32,32.38,13400.0,25.0985,25.1451,25.0985,25.1451,13400.0
2014-04-17 12:25:00,32.38,32.38,32.35,32.38,18800.0,25.1451,25.1451,25.1218,25.1451,18800.0
2014-04-17 12:30:00,32.37,32.39,32.36,32.38,21300.0,25.1373,25.1528,25.1295,25.1451,21300.0
2014-04-17 12:35:00,32.37,32.37,32.33,32.35,12800.0,25.1373,25.1373,25.1062,25.1218,12800.0
2014-04-17 12:40:00,32.34,32.34,32.29,32.3,11400.0,25.114,25.114,25.0752,25.0829,11400.0
2014-04-17 12:45:00,32.3,32.31,32.25,32.25,57200.0,25.0829,25.0907,25.0441,25.0441,57200.0
2014-04-17 12:50:00,32.25,32.26,32.23,32.25,10900.0,25.0441,25.0519,25.0286,25.0441,10900.0
2014-04-17 12:55:00,32.25,32.26,32.22,32.22,8300.0,25.0441,25.0519,25.0208,25.0208,8300.0
2014-04-17 13:00:00,32.23,32.23,32.19,32.2,21400.0,25.0286,25.0286,24.9975,25.0053,21400.0
2014-04-17 13:05:00,32.2,32.23,32.2,32.21,17500.0,25.0053,25.0286,25.0053,25.013,17500.0
2014-04-17 13:10:00,32.21,32.23,32.21,32.23,5600.0,25.013,25.0286,25.013,25.0286,5600.0
2014-04-17 13:15:00,32.23,32.23,32.19,32.21,9800.0,25.0286,25.0286,24.9975,25.013,9800.0
2014-04-17 13:20:00,32.21,32.23,32.21,32.22,5500.0,25.013,25.0286,25.013,25.0208,5500.0
2014-04-17 13:25:00,32.22,32.23,32.2,32.23,13200.0,25.0208,25.0286,25.0053,25.0286,13200.0
2014-04-17 13:30:00,32.23,32.25,32.23,32.23,37800.0,25.0286,25.0441,25.0286,25.0286,37800.0
2014-04-17 13:35:00,32.24,32.26,32.24,32.25,10900.0,25.0363,25.0519,25.0363,25.0441,10900.0
2014-04-17 13:40:00,32.24,32.26,32.24,32.25,7600.0,25.0363,25.0519,25.0363,25.0441,7600.0
2014-04-17 13:45:00,32.26,32.26,32.22,32.22,16600.0,25.0519,25.0519,25.0208,25.0208,16600.0
2014-04-17 13:50:00,32.22,32.23,32.16,32.19,26500.0,25.0208,25.0286,24.9742,24.9975,26500.0
2014-04-17 13:55:00,32.19,32.2,32.16,32.16,26800.0,24.9975,25.0053,24.9742,24.9742,26800.0
2014-04-17 14:00:00,32.16,32.18,32.15,32.18,21700.0,24.9742,24.9897,24.9664,24.9897,21700.0
2014-04-17 14:05:00,32.19,32.19,32.16,32.17,8100.0,24.9975,24.9975,24.9742,24.982,8100.0
2014-04-17 14:10:00,32.16,32.18,32.15,32.15,38300.0,24.9742,24.9897,24.9664,24.9664,38300.0
2014-04-17 14:15:00,32.15,32.16,32.15,32.16,5500.0,24.9664,24.9742,24.9664,24.9742,5500.0
2014-04-17 14:20:00,32.15,32.22,32.15,32.21,18400.0,24.9664,25.0208,24.9664,25.013,18400.0
2014-04-17 14:25:00,32.19,32.23,32.19,32.23,5600.0,24.9975,25.0286,24.9975,25.0286,5600.0
2014-04-17 14:30:00,32.23,32.24,32.21,32.21,13700.0,25.0286,25.0363,25.013,25.013,13700.0
2014-04-17 14:35:00,32.21,32.23,32.21,32.21,13300.0,25.013,25.0286,25.013,25.013,13300.0
2014-04-17 14:40:00,32.22,32.22,32.18,32.19,12500.0,25.0208,25.0208,24.9897,24.9975,12500.0
2014-04-17 14:45:00,32.18,32.19,32.17,32.18,38700.0,24.9897,24.9975,24.982,24.9897,38700.0
2014-04-17 14:50:00,32.18,32.19,32.16,32.16,14600.0,24.9897,24.9975,24.9742,24.9742,14600.0
2014-04-17 14:55:00,32.17,32.17,32.15,32.15,26700.0,24.982,24.982,24.9664,24.9664,26700.0
2014-04-17 15:00:00,32.16,32.2,32.14,32.18,33400.0,24.9742,25.0053,24.9587,24.9897,33400.0
2014-04-17 15:05:00,32.19,32.22,32.18,32.2,29700.0,24.9975,25.0208,24.9897,25.0053,29700.0
2014-04-17 15:10:00,32.2,32.28,32.2,32.27,36400.0,25.0053,25.0674,25.0053,25.0596,36400.0
2014-04-17 15:15:00,32.27,32.28,32.24,32.26,19800.0,25.0596,25.0674,25.0363,25.0519,19800.0
2014-04-17 15:20:00,32.26,32.28,32.25,32.28,18600.0,25.0519,25.0674,25.0441,25.0674,18600.0
2014-04-17 15:25:00,32.27,32.28,32.26,32.27,10500.0,25.0596,25.0674,25.0519,25.0596,10500.0
2014-04-17 15:30:00,32.27,32.27,32.23,32.24,31200.0,25.0596,25.0596,25.0286,25.0363,31200.0
2014-04-17 15:35:00,32.23,32.24,32.21,32.23,21300.0,25.0286,25.0363,25.013,25.0286,21300.0
2014-04-17 15:40:00,32.22,32.23,32.2,32.22,38700.0,25.0208,25.0286,25.0053,25.0208,38700.0
2014-04-17 15:45:00,32.22,32.25,32.19,32.25,51100.0,25.0208,25.0441,24.9975,25.0441,51100.0
2014-04-17 15:50:00,32.24,32.31,32.22,32.23,103600.0,25.0363,25.0907,25.0208,25.0286,103600.0
2014-04-17 15:55:00,32.23,32.23,32.2,32.2,97800.0,25.0286,25.0286,25.0053,25.0053,97800.0
2014-04-21 09:30:00,32.23,32.37,32.21,32.33,39600.0,25.0286,25.1373,25.013,25.1062,39600.0
2014-04-21 09:35:00,32.38,32.6,32.38,32.47,46900.0,25.1451,25.3159,25.1451,25.2149,46900.0
2014-04-21 09:40:00,32.47,32.48,32.37,32.37,37300.0,25.2149,25.2227,25.1373,25.1373,37300.0
2014-04-21 09:45:00,32.38,32.44,32.35,32.41,33000.0,25.1451,25.1916,25.1218,25.1684,33000.0
2014-04-21 09:50:00,32.41,32.42,32.35,32.36,25000.0,25.1684,25.1761,25.1218,25.1295,25000.0
2014-04-21 09:55:00,32.35,32.41,32.35,32.38,17800.0,25.1218,25.1684,25.1218,25.1451,17800.0
2014-04-21 10:00:00,32.39,32.41,32.35,32.35,54000.0,25.1528,25.1684,25.1218,25.1218,54000.0
2014-04-21 10:05:00,32.35,32.4,32.3,32.37,26400.0,25.1218,25.1606,25.0829,25.1373,26400.0
2014-04-21 10:10:00,32.36,32.36,32.28,32.31,21600.0,25.1295,25.1295,25.0674,25.0907,21600.0
2014-04-21 10:15:00,32.31,32.31,32.25,32.29,28200.0,25.0907,25.0907,25.0441,25.0752,28200.0
2014-04-21 10:20:00,32.28,32.38,32.28,32.38,41200.0,25.0674,25.1451,25.0674,25.1451,41200.0
2014-04-21 10:25:00,32.38,32.5,32.38,32.49,43000.0,25.1451,25.2382,25.1451,25.2305,43000.0
2014-04-21 10:30:00,32.49,32.49,32.41,32.41,29200.0,25.2305,25.2305,25.1684,25.1684,29200.0
2014-04-21 10:35:00,32.41,32.43,32.38,32.4,13400.0,25.1684,25.1839,25.1451,25.1606,13400.0
2014-04-21 10:40:00,32.41,32.43,32.32,32.34,20300.0,25.1684,25.1839,25.0985,25.114,20300.0
2014-04-21 10:45:00,32.33,32.35,32.3,32.3,15200.0,25.1062,25.1218,25.0829,25.0829,15200.0
2014-04-21 10:50:00,32.3,32.39,32.3,32.38,11900.0,25.0829,25.1528,25.0829,25.1451,11900.0
2014-04-21 10:55:00,32.38,32.45,32.35,32.43,23900.0,25.1451,25.1994,25.1218,25.1839,23900.0
2014-04-21 11:00:00,32.43,32.44,32.36,32.36,13100.0,25.1839,25.1916,25.1295,25.1295,13100.0
2014-04-21 11:05:00,32.36,32.41,32.35,32.38,16300.0,25.1295,25.1684,25.1218,25.1451,16300.0
2014-04-21 11:10:00,32.37,32.45,32.37,32.45,17200.0,25.1373,25.1994,25.1373,25.1994,17200.0
2014-04-21 11:15:00,32.44,32.46,32.37,32.4,20800.0,25.1916,25.2072,25.1373,25.1606,20800.0
2014-04-21 11:20:00,32.4,32.41,32.34,32.35,29100.0,25.1606,25.1684,25.114,25.1218,29100.0
2014-04-21 11:25:00,32.35,32.38,32.32,32.38,39900.0,25.1218,25.1451,25.0985,25.1451,39900.0
2014-04-21 11:30:00,32.36,32.42,32.36,32.42,9600.0,25.1295,25.1761,25.1295,25.1761,9600.0
2014-04-21 11:35:00,32.42,32.42,32.39,32.42,10700.0,25.1761,25.1761,25.1528,25.1761,10700.0
2014-04-21 11:40:00,32.41,32.49,32.41,32.48,10400.0,25.1684,25.2305,25.1684,25.2227,10400.0
2014-04-21 11:45:00,32.49,32.5,32.49,32.5,63300.0,25.2305,25.2382,25.2305,25.2382,63300.0
2014-04-21 11:50:00,32.49,32.5,32.49,32.5,14000.0,25.2305,25.2382,25.2305,25.2382,14000.0
2014-04-21 11:55:00,32.5,32.5,32.47,32.49,37200.0,25.2382,25.2382,25.2149,25.2305,37200.0
2014-04-21 12:00:00,32.49,32.5,32.42,32.45,17000.0,25.2305,25.2382,25.1761,25.1994,17000.0
2014-04-21 12:05:00,32.46,32.49,32.45,32.49,9000.0,25.2072,25.2305,25.1994,25.2305,9000.0
2014-04-21 12:10:00,32.49,32.49,32.41,32.47,16500.0,25.2305,25.2305,25.1684,25.2149,16500.0
2014-04-21 12:15:00,32.47,32.48,32.4,32.41,17900.0,25.2149,25.2227,25.1606,25.1684,17900.0
2014-04-21 12:20:00,32.41,32.45,32.4,32.4,15200.0,25.1684,25.1994,25.1606,25.1606,15200.0
2014-04-21 12:25:00,32.4,32.5,32.4,32.49,11400.0,25.1606,25.2382,25.1606,25.2305,11400.0
2014-04-21 12:30:00,32.49,32.49,32.44,32.48,10100.0,25.2305,25.2305,25.1916,25.2227,10100.0
2014-04-21 12:35:00,32.47,32.49,32.44,32.45,12700.0,25.2149,25.2305,25.1916,25.1994,12700.0
2014-04-21 12:40:00,32.45,32.49,32.44,32.48,15300.0,25.1994,25.2305,25.1916,25.2227,15300.0
2014-04-21 12:45:00,32.49,32.49,32.38,32.39,18100.0,25.2305,25.2305,25.1451,25.1528,18100.0
2014-04-21 12:50:00,32.39,32.41,32.38,32.4,23100.0,25.1528,25.1684,25.1451,25.1606,23100.0
2014-04-21 12:55:00,32.4,32.42,32.39,32.42,9500.0,25.1606,25.1761,25.1528,25.1761,9500.0
2014-04-21 13:00:00,32.41,32.42,32.34,32.38,16600.0,25.1684,25.1761,25.114,25.1451,16600.0
2014-04-21 13:05:00,32.38,32.42,32.36,32.38,32100.0,25.1451,25.1761,25.1295,25.1451,32100.0
2014-04-21 13:10:00,32.38,32.39,32.34,32.35,74700.0,25.1451,25.1528,25.114,25.1218,74700.0
2014-04-21 13:15:00,32.35,32.36,32.28,32.29,29200.0,25.1218,25.1295,25.0674,25.0752,29200.0
2014-04-21 13:20:00,32.3,32.33,32.27,32.32,7800.0,25.0829,25.1062,25.0596,25.0985,7800.0
2014-04-21 13:25:00,32.33,32.38,32.33,32.38,6100.0,25.1062,25.1451,25.1062,25.1451,6100.0
2014-04-21 13:30:00,32.37,32.38,31.67,32.13,689800.0,25.1373,25.1451,24.5937,24.9509,689800.0
2014-04-21 13:35:00,32.13,32.15,31.97,32.15,135500.0,24.9509,24.9664,24.8267,24.9664,135500.0
2014-04-21 13:40:00,32.15,32.15,31.96,31.97,127300.0,24.9664,24.9664,24.8189,24.8267,127300.0
2014-04-21 13:45:00,31.96,32.03,31.93,32.03,57100.0,24.8189,24.8733,24.7956,24.8733,57100.0
2014-04-21 13:50:00,32.03,32.19,32.0,32.16,114900.0,24.8733,24.9975,24.85,24.9742,114900.0
2014-04-21 13:55:00,32.17,32.18,32.06,32.08,70300.0,24.982,24.9897,24.8966,24.9121,70300.0
2014-04-21 14:00:00,32.08,32.09,32.03,32.06,47300.0,24.9121,24.9199,24.8733,24.8966,47300.0
2014-04-21 14:05:00,32.06,32.14,32.06,32.09,17400.0,24.8966,24.9587,24.8966,24.9199,17400.0
2014-04-21 14:10:00,32.09,32.13,32.09,32.09,25000.0,24.9199,24.9509,24.9199,24.9199,25000.0
2014-04-21 14:15:00,32.09,32.09,32.05,32.09,21100.0,24.9199,24.9199,24.8888,24.9199,21100.0
2014-04-21 14:20:00,32.09,32.14,32.09,32.12,16400.0,24.9199,24.9587,24.9199,24.9431,16400.0
2014-04-21 14:25:00,32.12,32.13,32.09,32.12,25700.0,24.9431,24.9509,24.9199,24.9431,25700.0
2014-04-21 14:30:00,32.13,32.18,32.13,32.16,19900.0,24.9509,24.9897,24.9509,24.9742,19900.0
2014-04-21 14:35:00,32.15,32.18,32.14,32.16,32600.0,24.9664,24.9897,24.9587,24.9742,32600.0
2014-04-21 14:40:00,32.17,32.2,32.17,32.17,25400.0,24.982,25.0053,24.982,24.982,25400.0
2014-04-21 14:45:00,32.17,32.22,32.17,32.21,73200.0,24.982,25.0208,24.982,25.013,73200.0
2014-04-21 14:50:00,32.22,32.24,32.21,32.22,45400.0,25.0208,25.0363,25.013,25.0208,45400.0
2014-04-21 14:55:00,32.23,32.28,32.22,32.24,29300.0,25.0286,25.0674,25.0208,25.0363,29300.0
2014-04-21 15:00:00,32.24,32.25,32.23,32.25,11900.0,25.0363,25.0441,25.0286,25.0441,11900.0
2014-04-21 15:05:00,32.24,32.25,32.21,32.23,34500.0,25.0363,25.0441,25.013,25.0286,34500.0
2014-04-21 15:10:00,32.23,32.24,32.2,32.23,39900.0,25.0286,25.0363,25.0053,25.0286,39900.0
2014-04-21 15:15:00,32.24,32.27,32.23,32.26,47100.0,25.0363,25.0596,25.0286,25.0519,47100.0
2014-04-21 15:20:00,32.25,32.27,32.24,32.25,36500.0,25.0441,25.0596,25.0363,25.0441,36500.0
2014-04-21 15:25:00,32.24,32.27,32.23,32.26,43900.0,25.0363,25.0596,25.0286,25.0519,43900.0
2014-04-21 15:30:00,32.26,32.29,32.26,32.27,54300.0,25.0519,25.0752,25.0519,25.0596,54300.0
2014-04-21 15:35:00,32.27,32.28,32.25,32.26,66800.0,25.0596,25.0674,25.0441,25.0519,66800.0
2014-04-21 15:40:00,32.25,32.29,32.25,32.27,250800.0,25.0441,25.0752,25.0441,25.0596,250800.0
2014-04-21 15:45:00,32.26,32.28,32.24,32.28,144400.0,25.0519,25.0674,25.0363,25.0674,144400.0
2014-04-21 15:50:00,32.28,32.33,32.27,32.32,92900.0,25.0674,25.1062,25.0596,25.0985,92900.0
2014-04-21 15:55:00,32.32,32.36,32.3,32.33,297700.0,25.0985,25.1295,25.0829,25.1062,297700.0
2014-04-22 09:30:00,32.3,32.36,32.13,32.2,32700.0,25.0829,25.1295,24.9509,25.0053,32700.0
2014-04-22 09:35:00,32.2,32.32,32.2,32.27,9700.0,25.0053,25.0985,25.0053,25.0596,9700.0
2014-04-22 09:40:00,32.27,32.33,32.26,32.29,15400.0,25.0596,25.1062,25.0519,25.0752,15400.0
2014-04-22 09:45:00,32.3,32.3,32.22,32.22,9700.0,25.0829,25.0829,25.0208,25.0208,9700.0
2014-04-22 09:50:00,32.22,32.3,32.21,32.27,13200.0,25.0208,25.0829,25.013,25.0596,13200.0
2014-04-22 09:55:00,32.28,32.34,32.27,32.32,21600.0,25.0674,25.114,25.0596,25.0985,21600.0
2014-04-22 10:00:00,32.33,32.37,32.27,32.29,25500.0,25.1062,25.1373,25.0596,25.0752,25500.0
2014-04-22 10:05:00,32.29,32.33,32.29,32.33,9800.0,25.0752,25.1062,25.0752,25.1062,9800.0
2014-04-22 10:10:00,32.32,32.32,32.25,32.27,14600.0,25.0985,25.0985,25.0441,25.0596,14600.0
2014-04-22 10:15:00,32.27,32.27,32.21,32.22,11000.0,25.0596,25.0596,25.013,25.0208,11000.0
2014-04-22 10:20:00,32.23,32.27,32.22,32.24,17000.0,25.0286,25.0596,25.0208,25.0363,17000.0
2014-04-22 10:25:00,32.24,32.29,32.21,32.24,84800.0,25.0363,25.0752,25.013,25.0363,84800.0
2014-04-22 10:30:00,32.24,32.32,32.22,32.31,36000.0,25.0363,25.0985,25.0208,25.0907,36000.0
2014-04-22 10:35:00,32.32,32.35,32.31,32.32,19000.0,25.0985,25.1218,25.0907,25.0985,19000.0
2014-04-22 10:40:00,32.32,32.32,32.26,32.29,72800.0,25.0985,25.0985,25.0519,25.0752,72800.0
2014-04-22 10:45:00,32.28,32.3,32.25,32.25,19500.0,25.0674,25.0829,25.0441,25.0441,19500.0
2014-04-22 10:50:00,32.24,32.25,32.18,32.21,12600.0,25.0363,25.0441,24.9897,25.013,12600.0
2014-04-22 10:55:00,32.21,32.26,32.21,32.26,8700.0,25.013,25.0519,25.013,25.0519,8700.0
2014-04-22 11:00:00,32.25,32.27,32.23,32.23,34600.0,25.0441,25.0596,25.0286,25.0286,34600.0
2014-04-22 11:05:00,32.23,32.23,32.2,32.21,12600.0,25.0286,25.0286,25.0053,25.013,12600.0
2014-04-22 11:10:00,32.21,32.23,32.2,32.22,11000.0,25.013,25.0286,25.0053,25.0208,11000.0
2014-04-22 11:15:00,32.22,32.25,32.21,32.25,9900.0,25.0208,25.0441,25.013,25.0441,9900.0
2014-04-22 11:20:00,32.26,32.27,32.21,32.21,13400.0,25.0519,25.0596,25.013,25.013,13400.0
2014-04-22 11:25:00,32.21,32.22,32.13,32.14,45000.0,25.013,25.0208,24.9509,24.9587,45000.0
2014-04-22 11:30:00,32.15,32.2,32.15,32.2,9700.0,24.9664,25.0053,24.9664,25.0053,9700.0
2014-04-22 11:35:00,32.21,32.23,32.2,32.21,11900.0,25.013,25.0286,25.0053,25.013,11900.0
2014-04-22 11:40:00,32.2,32.21,32.12,32.12,18200.0,25.0053,25.013,24.9431,24.9431,18200.0
2014-04-22 11:45:00,32.11,32.16,32.11,32.16,7100.0,24.9354,24.9742,24.9354,24.9742,7100.0
2014-04-22 11:50:00,32.15,32.18,32.15,32.16,6100.0,24.9664,24.9897,24.9664,24.9742,6100.0
2014-04-22 11:55:00,32.18,32.19,32.14,32.14,11200.0,24.9897,24.9975,24.9587,24.9587,11200.0
2014-04-22 12:00:00,32.15,32.17,32.15,32.17,5500.0,24.9664,24.982,24.9664,24.982,5500.0
2014-04-22 12:05:00,32.17,32.22,32.16,32.21,10100.0,24.982,25.0208,24.9742,25.013,10100.0
2014-04-22 12:10:00,32.21,32.21,32.16,32.18,13300.0,25.013,25.013,24.9742,24.9897,13300.0
2014-04-22 12:15:00,32.18,32.19,32.18,32.19,7500.0,24.9897,24.9975,24.9897,24.9975,7500.0
2014-04-22 12:20:00,32.19,32.24,32.19,32.23,12900.0,24.9975,25.0363,24.9975,25.0286,12900.0
2014-04-22 12:25:00,32.23,32.24,32.22,32.23,5200.0,25.0286,25.0363,25.0208,25.0286,5200.0
2014-04-22 12:30:00,32.23,32.24,32.19,32.22,11200.0,25.0286,25.0363,24.9975,25.0208,11200.0
2014-04-22 12:35:00,32.22,32.28,32.21,32.28,81800.0,25.0208,25.0674,25.013,25.0674,81800.0
2014-04-22 12:40:00,32.28,32.31,32.25,32.29,14400.0,25.0674,25.0907,25.0441,25.0752,14400.0
2014-04-22 12:45:00,32.29,32.31,32.26,32.26,9400.0,25.0752,25.0907,25.0519,25.0519,9400.0
2014-04-22 12:50:00,32.27,32.33,32.27,32.33,13800.0,25.0596,25.1062,25.0596,25.1062,13800.0
2014-04-22 12:55:00,32.33,32.36,32.33,32.35,36000.0,25.1062,25.1295,25.1062,25.1218,36000.0
2014-04-22 13:00:00,32.35,32.35,32.29,32.3,24700.0,25.1218,25.1218,25.0752,25.0829,24700.0
2014-04-22 13:05:00,32.3,32.3,32.29,32.3,9600.0,25.0829,25.0829,25.0752,25.0829,9600.0
2014-04-22 13:10:00,32.3,32.3,32.22,32.22,39200.0,25.0829,25.0829,25.0208,25.0208,39200.0
2014-04-22 13:15:00,32.22,32.22,32.19,32.2,20700.0,25.0208,25.0208,24.9975,25.0053,20700.0
2014-04-22 13:20:00,32.19,32.21,32.17,32.19,16500.0,24.9975,25.013,24.982,24.9975,16500.0
2014-04-22 13:25:00,32.19,32.19,32.15,32.17,10800.0,24.9975,24.9975,24.9664,24.982,10800.0
2014-04-22 13:30:00,32.17,32.19,32.16,32.19,8000.0,24.982,24.9975,24.9742,24.9975,8000.0
2014-04-22 13:35:00,32.19,32.25,32.19,32.25,65300.0,24.9975,25.0441,24.9975,25.0441,65300.0
2014-04-22 13:40:00,32.25,32.29,32.25,32.29,21100.0,25.0441,25.0752,25.0441,25.0752,21100.0
2014-04-22 13:45:00,32.29,32.32,32.27,32.3,13200.0,25.0752,25.0985,25.0596,25.0829,13200.0
2014-04-22 13:50:00,32.31,32.33,32.3,32.31,18000.0,25.0907,25.1062,25.0829,25.0907,18000.0
2014-04-22 13:55:00,32.31,32.31,32.29,32.31,17100.0,25.0907,25.0907,25.0752,25.0907,17100.0
2014-04-22 14:00:00,32.3,32.3,32.28,32.3,14600.0,25.0829,25.0829,25.0674,25.0829,14600.0
2014-04-22 14:05:00,32.3,32.31,32.26,32.28,21700.0,25.0829,25.0907,25.0519,25.0674,21700.0
2014-04-22 14:10:00,32.28,32.32,32.28,32.32,4100.0,25.0674,25.0985,25.0674,25.0985,4100.0
2014-04-22 14:15:00,32.32,32.33,32.31,32.32,7500.0,25.0985,25.1062,25.0907,25.0985,7500.0
2014-04-22 14:20:00,32.32,32.32,32.31,32.32,4200.0,25.0985,25.0985,25.0907,25.0985,4200.0
2014-04-22 14:25:00,32.31,32.36,32.31,32.35,60300.0,25.0907,25.1295,25.0907,25.1218,60300.0
2014-04-22 14:30:00,32.36,32.36,32.27,32.28,26500.0,25.1295,25.1295,25.0596,25.0674,26500.0
2014-04-22 14:35:00,32.27,32.34,32.27,32.34,21400.0,25.0596,25.114,25.0596,25.114,21400.0
2014-04-22 14:40:00,32.34,32.35,32.33,32.34,34300.0,25.114,25.1218,25.1062,25.114,34300.0
2014-04-22 14:45:00,32.35,32.36,32.33,32.36,29100.0,25.1218,25.1295,25.1062,25.1295,29100.0
2014-04-22 14:50:00,32.35,32.35,32.3,32.33,94500.0,25.1218,25.1218,25.0829,25.1062,94500.0
2014-04-22 14:55:00,32.33,32.36,32.31,32.34,22700.0,25.1062,25.1295,25.0907,25.114,22700.0
2014-04-22 15:00:00,32.34,32.36,32.33,32.36,19500.0,25.114,25.1295,25.1062,25.1295,19500.0
2014-04-22 15:05:00,32.36,32.38,32.35,32.38,14000.0,25.1295,25.1451,25.1218,25.1451,14000.0
2014-04-22 15:10:00,32.38,32.39,32.38,32.39,10500.0,25.1451,25.1528,25.1451,25.1528,10500.0
2014-04-22 15:15:00,32.38,32.39,32.38,32.39,10800.0,25.1451,25.1528,25.1451,25.1528,10800.0
2014-04-22 15:20:00,32.39,32.4,32.38,32.39,53400.0,25.1528,25.1606,25.1451,25.1528,53400.0
2014-04-22 15:25:00,32.39,32.39,32.37,32.38,25000.0,25.1528,25.1528,25.1373,25.1451,25000.0
2014-04-22 15:30:00,32.38,32.39,32.34,32.37,45300.0,25.1451,25.1528,25.114,25.1373,45300.0
2014-04-22 15:35:00,32.37,32.39,32.36,32.39,37300.0,25.1373,25.1528,25.1295,25.1528,37300.0
2014-04-22 15:40:00,32.38,32.4,32.37,32.38,71400.0,25.1451,25.1606,25.1373,25.1451,71400.0
2014-04-22 15:45:00,32.38,32.38,32.35,32.38,67900.0,25.1451,25.1451,25.1218,25.1451,67900.0
2014-04-22 15:50:00,32.38,32.39,32.35,32.35,123400.0,25.1451,25.1528,25.1218,25.1218,123400.0
2014-04-22 15:55:00,32.36,32.38,32.34,32.36,155200.0,25.1295,25.1451,25.114,25.1295,155200.0
2014-04-23 09:30:00,32.44,32.66,32.44,32.65,31700.0,25.1916,25.3625,25.1916,25.3547,31700.0
2014-04-23 09:35:00,32.64,32.72,32.6,32.7,62600.0,25.347,25.4091,25.3159,25.3936,62600.0
2014-04-23 09:40:00,32.7,32.73,32.59,32.69,15200.0,25.3936,25.4169,25.3081,25.3858,15200.0
2014-04-23 09:45:00,32.69,32.74,32.67,32.7,11800.0,25.3858,25.4246,25.3703,25.3936,11800.0
2014-04-23 09:50:00,32.7,32.74,32.69,32.72,24300.0,25.3936,25.4246,25.3858,25.4091,24300.0
2014-04-23 09:55:00,32.71,32.71,32.65,32.68,19500.0,25.4013,25.4013,25.3547,25.378,19500.0
2014-04-23 10:00:00,32.68,32.7,32.66,32.68,56700.0,25.378,25.3936,25.3625,25.378,56700.0
2014-04-23 10:05:00,32.69,32.69,32.63,32.64,24900.0,25.3858,25.3858,25.3392,25.347,24900.0
2014-04-23 10:10:00,32.64,32.67,32.63,32.63,19800.0,25.347,25.3703,25.3392,25.3392,19800.0
2014-04-23 10:15:00,32.63,32.67,32.62,32.65,23400.0,25.3392,25.3703,25.3314,25.3547,23400.0
2014-04-23 10:20:00,32.65,32.66,32.63,32.64,25800.0,25.3547,25.3625,25.3392,25.347,25800.0
2014-04-23 10:25:00,32.64,32.66,32.64,32.65,16200.0,25.347,25.3625,25.347,25.3547,16200.0
2014-04-23 10:30:00,32.65,32.66,32.63,32.66,25500.0,25.3547,25.3625,25.3392,25.3625,25500.0
2014-04-23 10:35:00,32.66,32.68,32.66,32.68,12900.0,25.3625,25.378,25.3625,25.378,12900.0
2014-04-23 10:40:00,32.69,32.72,32.69,32.7,23200.0,25.3858,25.4091,25.3858,25.3936,23200.0
2014-04-23 10:45:00,32.7,32.7,32.68,32.68,21600.0,25.3936,25.3936,25.378,25.378,21600.0
2014-04-23 10:50:00,32.69,32.7,32.67,32.67,18400.0,25.3858,25.3936,25.3703,25.3703,18400.0
2014-04-23 10:55:00,32.67,32.68,32.65,32.66,19400.0,25.3703,25.378,25.3547,25.3625,19400.0
2014-04-23 11:00:00,32.65,32.65,32.55,32.55,25600.0,25.3547,25.3547,25.2771,25.2771,25600.0
2014-04-23 11:05:00,32.55,32.57,32.55,32.55,17400.0,25.2771,25.2926,25.2771,25.2771,17400.0
2014-04-23 11:10:00,32.55,32.57,32.55,32.57,9800.0,25.2771,25.2926,25.2771,25.2926,9800.0
2014-04-23 11:15:00,32.56,32.57,32.52,32.53,16900.0,25.2848,25.2926,25.2538,25.2615,16900.0
2014-04-23 11:20:00,32.52,32.53,32.5,32.51,14200.0,25.2538,25.2615,25.2382,25.246,14200.0
2014-04-23 11:25:00,32.5,32.51,32.49,32.51,20000.0,25.2382,25.246,25.2305,25.246,20000.0
2014-04-23 11:30:00,32.51,32.53,32.51,32.53,18800.0,25.246,25.2615,25.246,25.2615,18800.0
2014-04-23 11:35:00,32.53,32.53,32.5,32.51,12600.0,25.2615,25.2615,25.2382,25.246,12600.0
2014-04-23 11:40:00,32.51,32.51,32.49,32.5,27200.0,25.246,25.246,25.2305,25.2382,27200.0
2014-04-23 11:45:00,32.49,32.54,32.49,32.54,13300.0,25.2305,25.2693,25.2305,25.2693,13300.0
2014-04-23 11:50:00,32.54,32.57,32.54,32.57,9700.0,25.2693,25.2926,25.2693,25.2926,9700.0
2014-04-23 11:55:00,32.58,32.6,32.57,32.59,10800.0,25.3004,25.3159,25.2926,25.3081,10800.0
2014-04-23 12:00:00,32.59,32.6,32.58,32.6,10100.0,25.3081,25.3159,25.3004,25.3159,10100.0
2014-04-23 12:05:00,32.59,32.59,32.52,32.52,13800.0,25.3081,25.3081,25.2538,25.2538,13800.0
2014-04-23 12:10:00,32.52,32.53,32.51,32.52,11700.0,25.2538,25.2615,25.246,25.2538,11700.0
2014-04-23 12:15:00,32.52,32.57,32.5,32.56,46000.0,25.2538,25.2926,25.2382,25.2848,46000.0
2014-04-23 12:20:00,32.56,32.57,32.55,32.57,13100.0,25.2848,25.2926,25.2771,25.2926,13100.0
2014-04-23 12:25:00,32.57,32.58,32.55,32.58,10900.0,25.2926,25.3004,25.2771,25.3004,10900.0
2014-04-23 12:30:00,32.58,32.6,32.58,32.59,9200.0,25.3004,25.3159,25.3004,25.3081,9200.0
2014-04-23 12:35:00,32.6,32.61,32.57,32.59,32700.0,25.3159,25.3237,25.2926,25.3081,32700.0
2014-04-23 12:40:00,32.59,32.62,32.59,32.62,31300.0,25.3081,25.3314,25.3081,25.3314,31300.0
2014-04-23 12:45:00,32.61,32.63,32.59,32.6,26200.0,25.3237,25.3392,25.3081,25.3159,26200.0
2014-04-23 12:50:00,32.59,32.62,32.59,32.62,23900.0,25.3081,25.3314,25.3081,25.3314,23900.0
2014-04-23 12:55:00,32.62,32.62,32.6,32.6,17000.0,25.3314,25.3314,25.3159,25.3159,17000.0
2014-04-23 13:00:00,32.61,32.65,32.59,32.65,29300.0,25.3237,25.3547,25.3081,25.3547,29300.0
2014-04-23 13:05:00,32.65,32.68,32.65,32.68,19200.0,25.3547,25.378,25.3547,25.378,19200.0
2014-04-23 13:10:00,32.67,32.68,32.65,32.68,16700.0,25.3703,25.378,25.3547,25.378,16700.0
2014-04-23 13:15:00,32.68,32.7,32.66,32.7,18500.0,25.378,25.3936,25.3625,25.3936,18500.0
2014-04-23 13:20:00,32.7,32.72,32.69,32.7,22400.0,25.3936,25.4091,25.3858,25.3936,22400.0
2014-04-23 13:25:00,32.7,32.71,32.69,32.7,36900.0,25.3936,25.4013,25.3858,25.3936,36900.0
2014-04-23 13:30:00,32.7,32.71,32.66,32.69,61500.0,25.3936,25.4013,25.3625,25.3858,61500.0
2014-04-23 13:35:00,32.69,32.69,32.66,32.68,40300.0,25.3858,25.3858,25.3625,25.378,40300.0
2014-04-23 13:40:00,32.68,32.69,32.67,32.69,28400.0,25.378,25.3858,25.3703,25.3858,28400.0
2014-04-23 13:45:00,32.68,32.69,32.67,32.69,25500.0,25.378,25.3858,25.3703,25.3858,25500.0
2014-04-23 13:50:00,32.69,32.73,32.69,32.73,96000.0,25.3858,25.4169,25.3858,25.4169,96000.0
2014-04-23 13:55:00,32.73,32.74,32.71,32.71,19600.0,25.4169,25.4246,25.4013,25.4013,19600.0
2014-04-23 14:00:00,32.71,32.72,32.66,32.68,46400.0,25.4013,25.4091,25.3625,25.378,46400.0
2014-04-23 14:05:00,32.68,32.68,32.66,32.68,29000.0,25.378,25.378,25.3625,25.378,29000.0
2014-04-23 14:10:00,32.68,32.68,32.6,32.6,92200.0,25.378,25.378,25.3159,25.3159,92200.0
2014-04-23 14:15:00,32.6,32.61,32.54,32.56,64000.0,25.3159,25.3237,25.2693,25.2848,64000.0
2014-04-23 14:20:00,32.55,32.63,32.55,32.63,38700.0,25.2771,25.3392,25.2771,25.3392,38700.0
2014-04-23 14:25:00,32.63,32.66,32.62,32.66,26500.0,25.3392,25.3625,25.3314,25.3625,26500.0
2014-04-23 14:30:00,32.67,32.68,32.65,32.67,40200.0,25.3703,25.378,25.3547,25.3703,40200.0
2014-04-23 14:35:00,32.67,32.67,32.64,32.65,31000.0,25.3703,25.3703,25.347,25.3547,31000.0
2014-04-23 14:40:00,32.65,32.68,32.64,32.65,26900.0,25.3547,25.378,25.347,25.3547,26900.0
2014-04-23 14:45:00,32.65,32.66,32.64,32.66,66800.0,25.3547,25.3625,25.347,25.3625,66800.0
2014-04-23 14:50:00,32.66,32.68,32.65,32.68,38200.0,25.3625,25.378,25.3547,25.378,38200.0
2014-04-23 14:55:00,32.68,32.68,32.65,32.65,28300.0,25.378,25.378,25.3547,25.3547,28300.0
2014-04-23 15:00:00,32.66,32.66,32.57,32.57,36500.0,25.3625,25.3625,25.2926,25.2926,36500.0
2014-04-23 15:05:00,32.57,32.59,32.56,32.59,17100.0,25.2926,25.3081,25.2848,25.3081,17100.0
2014-04-23 15:10:00,32.58,32.59,32.56,32.58,30400.0,25.3004,25.3081,25.2848,25.3004,30400.0
2014-04-23 15:15:00,32.58,32.58,32.54,32.54,36900.0,25.3004,25.3004,25.2693,25.2693,36900.0
2014-04-23 15:20:00,32.54,32.56,32.54,32.55,30900.0,25.2693,25.2848,25.2693,25.2771,30900.0
2014-04-23 15:25:00,32.55,32.61,32.54,32.61,52200.0,25.2771,25.3237,25.2693,25.3237,52200.0
2014-04-23 15:30:00,32.61,32.63,32.61,32.61,52500.0,25.3237,25.3392,25.3237,25.3237,52500.0
2014-04-23 15:35:00,32.61,32.62,32.6,32.62,39300.0,25.3237,25.3314,25.3159,25.3314,39300.0
2014-04-23 15:40:00,32.62,32.63,32.6,32.62,68700.0,25.3314,25.3392,25.3159,25.3314,68700.0
2014-04-23 15:45:00,32.62,32.64,32.62,32.63,124700.0,25.3314,25.347,25.3314,25.3392,124700.0
2014-04-23 15:50:00,32.63,32.65,32.61,32.64,130300.0,25.3392,25.3547,25.3237,25.347,130300.0
2014-04-23 15:55:00,32.64,32.7,32.64,32.64,481000.0,25.347,25.3936,25.347,25.347,481000.0
2014-04-24 09:30:00,32.69,32.74,32.51,32.56,26100.0,25.3858,25.4246,25.246,25.2848,26100.0
2014-04-24 09:35:00,32.56,32.67,32.56,32.61,32500.0,25.2848,25.3703,25.2848,25.3237,32500.0
2014-04-24 09:40:00,32.61,32.72,32.6,32.72,37800.0,25.3237,25.4091,25.3159,25.4091,37800.0
2014-04-24 09:45:00,32.72,32.86,32.71,32.83,69700.0,25.4091,25.5178,25.4013,25.4945,69700.0
2014-04-24 09:50:00,32.82,32.91,32.82,32.87,48000.0,25.4867,25.5566,25.4867,25.5256,48000.0
2014-04-24 09:55:00,32.86,32.88,32.75,32.77,26700.0,25.5178,25.5333,25.4324,25.4479,26700.0
2014-04-24 10:00:00,32.78,32.83,32.74,32.82,30700.0,25.4557,25.4945,25.4246,25.4867,30700.0
2014-04-24 10:05:00,32.81,32.85,32.76,32.79,33500.0,25.479,25.51,25.4401,25.4634,33500.0
2014-04-24 10:10:00,32.78,32.8,32.74,32.74,9600.0,25.4557,25.4712,25.4246,25.4246,9600.0
2014-04-24 10:15:00,32.74,32.74,32.69,32.74,22900.0,25.4246,25.4246,25.3858,25.4246,22900.0
2014-04-24 10:20:00,32.74,32.74,32.65,32.67,34400.0,25.4246,25.4246,25.3547,25.3703,34400.0
2014-04-24 10:25:00,32.67,32.75,32.67,32.73,11000.0,25.3703,25.4324,25.3703,25.4169,11000.0
2014-04-24 10:30:00,32.74,32.76,32.74,32.75,9300.0,25.4246,25.4401,25.4246,25.4324,9300.0
2014-04-24 10:35:00,32.77,32.81,32.77,32.81,9300.0,25.4479,25.479,25.4479,25.479,9300.0
2014-04-24 10:40:00,32.81,32.83,32.78,32.83,33500.0,25.479,25.4945,25.4557,25.4945,33500.0
2014-04-24 10:45:00,32.84,32.85,32.81,32.81,21400.0,25.5023,25.51,25.479,25.479,21400.0
2014-04-24 10:50:00,32.81,32.83,32.79,32.83,10100.0,25.479,25.4945,25.4634,25.4945,10100.0
2014-04-24 10:55:00,32.84,32.84,32.79,32.79,5600.0,25.5023,25.5023,25.4634,25.4634,5600.0
2014-04-24 11:00:00,32.8,32.81,32.78,32.79,9900.0,25.4712,25.479,25.4557,25.4634,9900.0
2014-04-24 11:05:00,32.8,32.85,32.8,32.81,8400.0,25.4712,25.51,25.4712,25.479,8400.0
2014-04-24 11:10:00,32.82,32.85,32.8,32.84,16000.0,25.4867,25.51,25.4712,25.5023,16000.0
2014-04-24 11:15:00,32.83,32.83,32.78,32.79,21800.0,25.4945,25.4945,25.4557,25.4634,21800.0
2014-04-24 11:20:00,32.79,32.8,32.79,32.8,36300.0,25.4634,25.4712,25.4634,25.4712,36300.0
2014-04-24 11:25:00,32.8,32.8,32.79,32.79,17400.0,25.4712,25.4712,25.4634,25.4634,17400.0
2014-04-24 11:30:00,32.79,32.8,32.77,32.8,14900.0,25.4634,25.4712,25.4479,25.4712,14900.0
2014-04-24 11:35:00,32.8,32.87,32.8,32.87,24900.0,25.4712,25.5256,25.4712,25.5256,24900.0
2014-04-24 11:40:00,32.87,32.91,32.85,32.87,60500.0,25.5256,25.5566,25.51,25.5256,60500.0
2014-04-24 11:45:00,32.88,32.93,32.87,32.93,21000.0,25.5333,25.5722,25.5256,25.5722,21000.0
2014-04-24 11:50:00,32.93,32.93,32.89,32.92,9500.0,25.5722,25.5722,25.5411,25.5644,9500.0
2014-04-24 11:55:00,32.91,32.92,32.89,32.92,5200.0,25.5566,25.5644,25.5411,25.5644,5200.0
2014-04-24 12:00:00,32.92,32.99,32.92,32.98,22600.0,25.5644,25.6188,25.5644,25.611,22600.0
2014-04-24 12:05:00,32.99,33.01,32.98,33.0,21700.0,25.6188,25.6343,25.611,25.6265,21700.0
2014-04-24 12:10:00,33.0,33.0,32.96,32.96,10400.0,25.6265,25.6265,25.5955,25.5955,10400.0
2014-04-24 12:15:00,32.96,32.97,32.94,32.94,18300.0,25.5955,25.6032,25.5799,25.5799,18300.0
2014-04-24 12:20:00,32.93,32.93,32.89,32.89,15500.0,25.5722,25.5722,25.5411,25.5411,15500.0
2014-04-24 12:25:00,32.89,32.9,32.87,32.87,10000.0,25.5411,25.5489,25.5256,25.5256,10000.0
2014-04-24 12:30:00,32.86,32.87,32.85,32.86,16100.0,25.5178,25.5256,25.51,25.5178,16100.0
2014-04-24 12:35:00,32.87,32.9,32.87,32.9,8600.0,25.5256,25.5489,25.5256,25.5489,8600.0
2014-04-24 12:40:00,32.9,32.95,32.88,32.95,13900.0,25.5489,25.5877,25.5333,25.5877,13900.0
2014-04-24 12:45:00,32.95,32.95,32.87,32.93,52100.0,25.5877,25.5877,25.5256,25.5722,52100.0
2014-04-24 12:50:00,32.93,32.96,32.92,32.95,7300.0,25.5722,25.5955,25.5644,25.5877,7300.0
2014-04-24 12:55:00,32.95,33.0,32.95,32.98,27500.0,25.5877,25.6265,25.5877,25.611,27500.0
2014-04-24 13:00:00,32.98,32.99,32.97,32.98,124300.0,25.611,25.6188,25.6032,25.611,124300.0
2014-04-24 13:05:00,32.97,32.98,32.95,32.95,48400.0,25.6032,25.611,25.5877,25.5877,48400.0
2014-04-24 13:10:00,32.95,32.96,32.93,32.93,23800.0,25.5877,25.5955,25.5722,25.5722,23800.0
2014-04-24 13:15:00,32.94,32.96,32.94,32.95,18600.0,25.5799,25.5955,25.5799,25.5877,18600.0
2014-04-24 13:20:00,32.95,33.0,32.95,32.98,68800.0,25.5877,25.6265,25.5877,25.611,68800.0
2014-04-24 13:25:00,32.99,33.01,32.98,32.99,34400.0,25.6188,25.6343,25.611,25.6188,34400.0
2014-04-24 13:30:00,32.99,33.01,32.98,33.0,19300.0,25.6188,25.6343,25.611,25.6265,19300.0
2014-04-24 13:35:00,33.0,33.0,32.97,32.98,35500.0,25.6265,25.6265,25.6032,25.611,35500.0
2014-04-24 13:40:00,32.98,33.01,32.98,32.99,24800.0,25.611,25.6343,25.611,25.6188,24800.0
2014-04-24 13:45:00,32.99,33.0,32.92,32.93,30700.0,25.6188,25.6265,25.5644,25.5722,30700.0
2014-04-24 13:50:00,32.93,33.0,32.93,33.0,33100.0,25.5722,25.6265,25.5722,25.6265,33100.0
2014-04-24 13:55:00,33.0,33.03,33.0,33.0,67300.0,25.6265,25.6498,25.6265,25.6265,67300.0
2014-04-24 14:00:00,33.0,33.02,32.99,33.0,44300.0,25.6265,25.6421,25.6188,25.6265,44300.0
2014-04-24 14:05:00,33.0,33.0,32.98,32.99,27100.0,25.6265,25.6265,25.611,25.6188,27100.0
2014-04-24 14:10:00,33.0,33.0,32.98,32.99,40200.0,25.6265,25.6265,25.611,25.6188,40200.0
2014-04-24 14:15:00,33.0,33.0,32.98,32.98,22600.0,25.6265,25.6265,25.611,25.611,22600.0
2014-04-24 14:20:00,32.99,33.0,32.97,32.97,31200.0,25.6188,25.6265,25.6032,25.6032,31200.0
2014-04-24 14:25:00,32.98,33.05,32.98,33.02,77700.0,25.611,25.6654,25.611,25.6421,77700.0
2014-04-24 14:30:00,33.02,33.03,33.02,33.03,7300.0,25.6421,25.6498,25.6421,25.6498,7300.0
2014-04-24 14:35:00,33.02,33.04,33.02,33.04,23000.0,25.6421,25.6576,25.6421,25.6576,23000.0
2014-04-24 14:40:00,33.04,33.04,33.03,33.03,18300.0,25.6576,25.6576,25.6498,25.6498,18300.0
2014-04-24 14:45:00,33.03,33.04,33.03,33.03,9400.0,25.6498,25.6576,25.6498,25.6498,9400.0
2014-04-24 14:50:00,33.04,33.04,33.01,33.02,18700.0,25.6576,25.6576,25.6343,25.6421,18700.0
2014-04-24 14:55:00,33.02,33.02,33.01,33.02,11700.0,25.6421,25.6421,25.6343,25.6421,11700.0
2014-04-24 15:00:00,33.02,33.02,33.01,33.01,33900.0,25.6421,25.6421,25.6343,25.6343,33900.0
2014-04-24 15:05:00,33.02,33.02,32.99,33.0,57700.0,25.6421,25.6421,25.6188,25.6265,57700.0
2014-04-24 15:10:00,32.99,33.0,32.98,32.99,16300.0,25.6188,25.6265,25.611,25.6188,16300.0
2014-04-24 15:15:00,32.98,33.0,32.98,32.98,44900.0,25.611,25.6265,25.611,25.611,44900.0
2014-04-24 15:20:00,32.99,33.01,32.98,33.01,27600.0,25.6188,25.6343,25.611,25.6343,27600.0
2014-04-24 15:25:00,33.01,33.01,33.0,33.0,26200.0,25.6343,25.6343,25.6265,25.6265,26200.0
2014-04-24 15:30:00,33.01,33.01,32.95,32.95,111600.0,25.6343,25.6343,25.5877,25.5877,111600.0
2014-04-24 15:35:00,32.95,32.96,32.92,32.95,61700.0,25.5877,25.5955,25.5644,25.5877,61700.0
2014-04-24 15:40:00,32.95,32.97,32.95,32.97,54000.0,25.5877,25.6032,25.5877,25.6032,54000.0
2014-04-24 15:45:00,32.97,33.0,32.97,33.0,112100.0,25.6032,25.6265,25.6032,25.6265,112100.0
2014-04-24 15:50:00,33.0,33.02,32.99,33.01,101600.0,25.6265,25.6421,25.6188,25.6343,101600.0
2014-04-24 15:55:00,33.0,33.02,32.97,32.98,239500.0,25.6265,25.6421,25.6032,25.611,239500.0
2014-04-25 09:30:00,32.97,33.07,32.88,33.0,42500.0,25.6032,25.6809,25.5333,25.6265,42500.0
2014-04-25 09:35:00,33.0,33.02,32.92,32.95,19200.0,25.6265,25.6421,25.5644,25.5877,19200.0
2014-04-25 09:40:00,32.94,33.04,32.93,33.0,29800.0,25.5799,25.6576,25.5722,25.6265,29800.0
2014-04-25 09:45:00,32.97,32.97,32.82,32.84,25600.0,25.6032,25.6032,25.4867,25.5023,25600.0
2014-04-25 09:50:00,32.85,32.99,32.85,32.92,31200.0,25.51,25.6188,25.51,25.5644,31200.0
2014-04-25 09:55:00,32.91,32.99,32.9,32.95,13800.0,25.5566,25.6188,25.5489,25.5877,13800.0
2014-04-25 10:00:00,32.93,32.97,32.9,32.94,9600.0,25.5722,25.6032,25.5489,25.5799,9600.0
2014-04-25 10:05:00,32.94,32.99,32.94,32.94,10900.0,25.5799,25.6188,25.5799,25.5799,10900.0
2014-04-25 10:10:00,32.95,32.99,32.94,32.94,9800.0,25.5877,25.6188,25.5799,25.5799,9800.0
2014-04-25 10:15:00,32.95,33.0,32.93,32.95,17100.0,25.5877,25.6265,25.5722,25.5877,17100.0
2014-04-25 10:20:00,32.96,32.98,32.94,32.96,21500.0,25.5955,25.611,25.5799,25.5955,21500.0
2014-04-25 10:25:00,32.95,32.96,32.94,32.95,17100.0,25.5877,25.5955,25.5799,25.5877,17100.0
2014-04-25 10:30:00,32.95,32.98,32.95,32.97,12900.0,25.5877,25.611,25.5877,25.6032,12900.0
2014-04-25 10:35:00,32.96,32.98,32.94,32.96,24000.0,25.5955,25.611,25.5799,25.5955,24000.0
2014-04-25 10:40:00,32.95,32.99,32.93,32.97,26900.0,25.5877,25.6188,25.5722,25.6032,26900.0
2014-04-25 10:45:00,32.97,33.0,32.96,32.98,13100.0,25.6032,25.6265,25.5955,25.611,13100.0
2014-04-25 10:50:00,32.97,33.0,32.95,33.0,11000.0,25.6032,25.6265,25.5877,25.6265,11000.0
2014-04-25 10:55:00,32.99,33.0,32.95,32.96,11000.0,25.6188,25.6265,25.5877,25.5955,11000.0
2014-04-25 11:00:00,32.96,32.98,32.95,32.95,13300.0,25.5955,25.611,25.5877,25.5877,13300.0
2014-04-25 11:05:00,32.95,32.96,32.93,32.95,20200.0,25.5877,25.5955,25.5722,25.5877,20200.0
2014-04-25 11:10:00,32.95,32.96,32.92,32.95,12800.0,25.5877,25.5955,25.5644,25.5877,12800.0
2014-04-25 11:15:00,32.95,32.98,32.95,32.97,11200.0,25.5877,25.611,25.5877,25.6032,11200.0
2014-04-25 11:20:00,32.97,32.98,32.95,32.98,12400.0,25.6032,25.611,25.5877,25.611,12400.0
2014-04-25 11:25:00,32.99,33.0,32.96,32.97,12900.0,25.6188,25.6265,25.5955,25.6032,12900.0
2014-04-25 11:30:00,32.97,33.0,32.92,32.95,12300.0,25.6032,25.6265,25.5644,25.5877,12300.0
2014-04-25 11:35:00,32.96,32.98,32.95,32.96,7800.0,25.5955,25.611,25.5877,25.5955,7800.0
2014-04-25 11:40:00,32.96,32.99,32.95,32.99,19600.0,25.5955,25.6188,25.5877,25.6188,19600.0
2014-04-25 11:45:00,32.98,32.98,32.95,32.97,10300.0,25.611,25.611,25.5877,25.6032,10300.0
2014-04-25 11:50:00,32.96,33.08,32.96,33.08,28700.0,25.5955,25.6886,25.5955,25.6886,28700.0
2014-04-25 11:55:00,33.08,33.08,33.01,33.02,18900.0,25.6886,25.6886,25.6343,25.6421,18900.0
2014-04-25 12:00:00,33.02,33.02,32.98,33.0,34600.0,25.6421,25.6421,25.611,25.6265,34600.0
2014-04-25 12:05:00,33.01,33.03,33.01,33.03,10300.0,25.6343,25.6498,25.6343,25.6498,10300.0
2014-04-25 12:10:00,33.02,33.07,33.02,33.07,18900.0,25.6421,25.6809,25.6421,25.6809,18900.0
2014-04-25 12:15:00,33.05,33.12,33.05,33.09,45900.0,25.6654,25.7197,25.6654,25.6964,45900.0
2014-04-25 12:20:00,33.09,33.09,33.06,33.08,8700.0,25.6964,25.6964,25.6731,25.6886,8700.0
2014-04-25 12:25:00,33.08,33.12,33.08,33.1,23300.0,25.6886,25.7197,25.6886,25.7042,23300.0
2014-04-25 12:30:00,33.11,33.17,33.1,33.17,42700.0,25.7119,25.7585,25.7042,25.7585,42700.0
2014-04-25 12:35:00,33.17,33.21,33.16,33.2,29500.0,25.7585,25.7896,25.7508,25.7818,29500.0
2014-04-25 12:40:00,33.2,33.22,33.17,33.17,31000.0,25.7818,25.7974,25.7585,25.7585,31000.0
2014-04-25 12:45:00,33.18,33.22,33.17,33.17,29800.0,25.7663,25.7974,25.7585,25.7585,29800.0
2014-04-25 12:50:00,33.18,33.23,33.18,33.21,14400.0,25.7663,25.8051,25.7663,25.7896,14400.0
2014-04-25 12:55:00,33.21,33.22,33.18,33.19,7100.0,25.7896,25.7974,25.7663,25.7741,7100.0
2014-04-25 13:00:00,33.18,33.19,33.14,33.14,16100.0,25.7663,25.7741,25.7352,25.7352,16100.0
2014-04-25 13:05:00,33.14,33.15,33.13,33.14,5200.0,25.7352,25.743,25.7275,25.7352,5200.0
2014-04-25 13:10:00,33.13,33.16,33.13,33.13,7900.0,25.7275,25.7508,25.7275,25.7275,7900.0
2014-04-25 13:15:00,33.12,33.14,33.09,33.1,12100.0,25.7197,25.7352,25.6964,25.7042,12100.0
2014-04-25 13:20:00,33.1,33.11,33.08,33.11,11300.0,25.7042,25.7119,25.6886,25.7119,11300.0
2014-04-25 13:25:00,33.11,33.14,33.1,33.1,9900.0,25.7119,25.7352,25.7042,25.7042,9900.0
2014-04-25 13:30:00,33.09,33.1,33.07,33.1,12000.0,25.6964,25.7042,25.6809,25.7042,12000.0
2014-04-25 13:35:00,33.1,33.12,33.05,33.06,43600.0,25.7042,25.7197,25.6654,25.6731,43600.0
2014-04-25 13:40:00,33.05,33.1,33.04,33.09,19500.0,25.6654,25.7042,25.6576,25.6964,19500.0
2014-04-25 13:45:00,33.1,33.13,33.09,33.09,14200.0,25.7042,25.7275,25.6964,25.6964,14200.0
2014-04-25 13:50:00,33.09,33.1,33.07,33.09,10400.0,25.6964,25.7042,25.6809,25.6964,10400.0
2014-04-25 13:55:00,33.09,33.1,33.07,33.07,12600.0,25.6964,25.7042,25.6809,25.6809,12600.0
2014-04-25 14:00:00,33.07,33.09,33.07,33.08,12400.0,25.6809,25.6964,25.6809,25.6886,12400.0
2014-04-25 14:05:00,33.09,33.1,33.08,33.1,5200.0,25.6964,25.7042,25.6886,25.7042,5200.0
2014-04-25 14:10:00,33.1,33.1,33.07,33.09,21700.0,25.7042,25.7042,25.6809,25.6964,21700.0
2014-04-25 14:15:00,33.09,33.09,33.06,33.07,11200.0,25.6964,25.6964,25.6731,25.6809,11200.0
2014-04-25 14:20:00,33.07,33.08,33.06,33.07,9400.0,25.6809,25.6886,25.6731,25.6809,9400.0
2014-04-25 14:25:00,33.07,33.07,33.04,33.05,11100.0,25.6809,25.6809,25.6576,25.6654,11100.0
2014-04-25 14:30:00,33.05,33.08,33.03,33.08,13600.0,25.6654,25.6886,25.6498,25.6886,13600.0
2014-04-25 14:35:00,33.09,33.09,33.05,33.06,31500.0,25.6964,25.6964,25.6654,25.6731,31500.0
2014-04-25 14:40:00,33.06,33.07,33.04,33.04,14900.0,25.6731,25.6809,25.6576,25.6576,14900.0
2014-04-25 14:45:00,33.05,33.07,33.04,33.05,16600.0,25.6654,25.6809,25.6576,25.6654,16600.0
2014-04-25 14:50:00,33.05,33.08,33.05,33.06,14200.0,25.6654,25.6886,25.6654,25.6731,14200.0
2014-04-25 14:55:00,33.07,33.07,33.05,33.06,13600.0,25.6809,25.6809,25.6654,25.6731,13600.0
2014-04-25 15:00:00,33.06,33.08,33.05,33.05,20000.0,25.6731,25.6886,25.6654,25.6654,20000.0
2014-04-25 15:05:00,33.06,33.09,33.05,33.07,20500.0,25.6731,25.6964,25.6654,25.6809,20500.0
2014-04-25 15:10:00,33.07,33.09,33.07,33.09,8100.0,25.6809,25.6964,25.6809,25.6964,8100.0
2014-04-25 15:15:00,33.09,33.11,33.06,33.09,29200.0,25.6964,25.7119,25.6731,25.6964,29200.0
2014-04-25 15:20:00,33.09,33.11,33.08,33.09,19800.0,25.6964,25.7119,25.6886,25.6964,19800.0
2014-04-25 15:25:00,33.09,33.14,33.09,33.09,49700.0,25.6964,25.7352,25.6964,25.6964,49700.0
2014-04-25 15:30:00,33.09,33.11,33.08,33.1,25900.0,25.6964,25.7119,25.6886,25.7042,25900.0
2014-04-25 15:35:00,33.09,33.11,33.08,33.08,17700.0,25.6964,25.7119,25.6886,25.6886,17700.0
2014-04-25 15:40:00,33.09,33.14,33.08,33.13,24900.0,25.6964,25.7352,25.6886,25.7275,24900.0
2014-04-25 15:45:00,33.14,33.15,33.11,33.13,54300.0,25.7352,25.743,25.7119,25.7275,54300.0
2014-04-25 15:50:00,33.13,33.17,33.13,33.16,54000.0,25.7275,25.7585,25.7275,25.7508,54000.0
2014-04-25 15:55:00,33.17,33.19,33.16,33.17,125300.0,25.7585,25.7741,25.7508,25.7585,125300.0
2014-04-28 09:30:00,33.32,33.43,33.27,33.3,65400.0,25.875,25.9604,25.8362,25.8595,65400.0
2014-04-28 09:35:00,33.33,33.35,33.25,33.25,45500.0,25.8828,25.8983,25.8207,25.8207,45500.0
2014-04-28 09:40:00,33.26,33.32,33.22,33.26,29700.0,25.8284,25.875,25.7974,25.8284,29700.0
2014-04-28 09:45:00,33.27,33.27,33.17,33.2,11900.0,25.8362,25.8362,25.7585,25.7818,11900.0
2014-04-28 09:50:00,33.2,33.24,33.18,33.23,10200.0,25.7818,25.8129,25.7663,25.8051,10200.0
2014-04-28 09:55:00,33.23,33.23,33.15,33.19,31300.0,25.8051,25.8051,25.743,25.7741,31300.0
2014-04-28 10:00:00,33.17,33.22,33.12,33.2,58100.0,25.7585,25.7974,25.7197,25.7818,58100.0
2014-04-28 10:05:00,33.17,33.25,33.16,33.25,30900.0,25.7585,25.8207,25.7508,25.8207,30900.0
2014-04-28 10:10:00,33.26,33.36,33.25,33.33,75200.0,25.8284,25.9061,25.8207,25.8828,75200.0
2014-04-28 10:15:00,33.33,33.36,33.3,33.35,43400.0,25.8828,25.9061,25.8595,25.8983,43400.0
2014-04-28 10:20:00,33.34,33.43,33.34,33.39,47600.0,25.8906,25.9604,25.8906,25.9294,47600.0
2014-04-28 10:25:00,33.41,33.41,33.34,33.37,16000.0,25.9449,25.9449,25.8906,25.9139,16000.0
2014-04-28 10:30:00,33.37,33.43,33.37,33.4,19300.0,25.9139,25.9604,25.9139,25.9371,19300.0
2014-04-28 10:35:00,33.4,33.45,33.4,33.43,50600.0,25.9371,25.976,25.9371,25.9604,50600.0
2014-04-28 10:40:00,33.43,33.43,33.35,33.36,44700.0,25.9604,25.9604,25.8983,25.9061,44700.0
2014-04-28 10:45:00,33.36,33.36,33.3,33.32,28500.0,25.9061,25.9061,25.8595,25.875,28500.0
2014-04-28 10:50:00,33.33,33.37,33.32,33.33,28400.0,25.8828,25.9139,25.875,25.8828,28400.0
2014-04-28 10:55:00,33.33,33.34,33.29,33.3,39400.0,25.8828,25.8906,25.8517,25.8595,39400.0
2014-04-28 11:00:00,33.3,33.31,33.28,33.3,42700.0,25.8595,25.8673,25.844,25.8595,42700.0
2014-04-28 11:05:00,33.31,33.35,33.3,33.35,28200.0,25.8673,25.8983,25.8595,25.8983,28200.0
2014-04-28 11:10:00,33.34,33.35,33.29,33.3,29400.0,25.8906,25.8983,25.8517,25.8595,29400.0
2014-04-28 11:15:00,33.3,33.35,33.29,33.33,78900.0,25.8595,25.8983,25.8517,25.8828,78900.0
2014-04-28 11:20:00,33.32,33.34,33.3,33.3,43600.0,25.875,25.8906,25.8595,25.8595,43600.0
2014-04-28 11:25:00,33.3,33.3,33.25,33.26,62400.0,25.8595,25.8595,25.8207,25.8284,62400.0
2014-04-28 11:30:00,33.26,33.3,33.26,33.3,20300.0,25.8284,25.8595,25.8284,25.8595,20300.0
2014-04-28 11:35:00,33.3,33.32,33.28,33.32,61100.0,25.8595,25.875,25.844,25.875,61100.0
2014-04-28 11:40:00,33.32,33.36,33.28,33.29,76700.0,25.875,25.9061,25.844,25.8517,76700.0
2014-04-28 11:45:00,33.29,33.29,33.24,33.24,37900.0,25.8517,25.8517,25.8129,25.8129,37900.0
2014-04-28 11:50:00,33.25,33.25,33.15,33.18,120100.0,25.8207,25.8207,25.743,25.7663,120100.0
2014-04-28 11:55:00,33.19,33.24,33.19,33.2,19500.0,25.7741,25.8129,25.7741,25.7818,19500.0
2014-04-28 12:00:00,33.2,33.22,33.16,33.18,30600.0,25.7818,25.7974,25.7508,25.7663,30600.0
2014-04-28 12:05:00,33.18,33.19,33.14,33.16,88100.0,25.7663,25.7741,25.7352,25.7508,88100.0
2014-04-28 12:10:00,33.17,33.21,33.16,33.21,47500.0,25.7585,25.7896,25.7508,25.7896,47500.0
2014-04-28 12:15:00,33.2,33.22,33.17,33.19,36500.0,25.7818,25.7974,25.7585,25.7741,36500.0
2014-04-28 12:20:00,33.19,33.19,33.18,33.19,24100.0,25.7741,25.7741,25.7663,25.7741,24100.0
2014-04-28 12:25:00,33.19,33.19,33.18,33.18,12300.0,25.7741,25.7741,25.7663,25.7663,12300.0
2014-04-28 12:30:00,33.19,33.19,33.18,33.18,67500.0,25.7741,25.7741,25.7663,25.7663,67500.0
2014-04-28 12:35:00,33.19,33.19,33.18,33.18,25000.0,25.7741,25.7741,25.7663,25.7663,25000.0
2014-04-28 12:40:00,33.18,33.19,33.07,33.08,53900.0,25.7663,25.7741,25.6809,25.6886,53900.0
2014-04-28 12:45:00,33.07,33.1,33.07,33.08,58800.0,25.6809,25.7042,25.6809,25.6886,58800.0
2014-04-28 12:50:00,33.07,33.08,33.02,33.05,26500.0,25.6809,25.6886,25.6421,25.6654,26500.0
2014-04-28 12:55:00,33.05,33.06,33.04,33.05,29500.0,25.6654,25.6731,25.6576,25.6654,29500.0
2014-04-28 13:00:00,33.05,33.05,33.03,33.03,29900.0,25.6654,25.6654,25.6498,25.6498,29900.0
2014-04-28 13:05:00,33.04,33.04,32.94,32.95,62000.0,25.6576,25.6576,25.5799,25.5877,62000.0
2014-04-28 13:10:00,32.96,32.96,32.87,32.87,115600.0,25.5955,25.5955,25.5256,25.5256,115600.0
2014-04-28 13:15:00,32.88,32.9,32.85,32.86,27200.0,25.5333,25.5489,25.51,25.5178,27200.0
2014-04-28 13:20:00,32.87,32.87,32.76,32.77,94200.0,25.5256,25.5256,25.4401,25.4479,94200.0
2014-04-28 13:25:00,32.77,32.8,32.77,32.77,33300.0,25.4479,25.4712,25.4479,25.4479,33300.0
2014-04-28 13:30:00,32.78,32.81,32.77,32.79,49400.0,25.4557,25.479,25.4479,25.4634,49400.0
2014-04-28 13:35:00,32.8,32.83,32.77,32.8,34900.0,25.4712,25.4945,25.4479,25.4712,34900.0
2014-04-28 13:40:00,32.8,32.8,32.78,32.8,41900.0,25.4712,25.4712,25.4557,25.4712,41900.0
2014-04-28 13:45:00,32.8,32.81,32.79,32.79,12100.0,25.4712,25.479,25.4634,25.4634,12100.0
2014-04-28 13:50:00,32.8,32.81,32.77,32.79,42100.0,25.4712,25.479,25.4479,25.4634,42100.0
2014-04-28 13:55:00,32.78,32.81,32.77,32.8,25100.0,25.4557,25.479,25.4479,25.4712,25100.0
2014-04-28 14:00:00,32.8,32.8,32.77,32.79,26900.0,25.4712,25.4712,25.4479,25.4634,26900.0
2014-04-28 14:05:00,32.79,32.8,32.77,32.79,22400.0,25.4634,25.4712,25.4479,25.4634,22400.0
2014-04-28 14:10:00,32.8,32.81,32.79,32.81,35500.0,25.4712,25.479,25.4634,25.479,35500.0
2014-04-28 14:15:00,32.81,32.83,32.8,32.83,13800.0,25.479,25.4945,25.4712,25.4945,13800.0
2014-04-28 14:20:00,32.82,32.91,32.82,32.91,64800.0,25.4867,25.5566,25.4867,25.5566,64800.0
2014-04-28 14:25:00,32.91,32.94,32.91,32.94,50200.0,25.5566,25.5799,25.5566,25.5799,50200.0
2014-04-28 14:30:00,32.94,32.97,32.93,32.94,36600.0,25.5799,25.6032,25.5722,25.5799,36600.0
2014-04-28 14:35:00,32.94,32.95,32.92,32.93,26100.0,25.5799,25.5877,25.5644,25.5722,26100.0
2014-04-28 14:40:00,32.93,32.93,32.9,32.92,19200.0,25.5722,25.5722,25.5489,25.5644,19200.0
2014-04-28 14:45:00,32.92,32.93,32.91,32.93,26800.0,25.5644,25.5722,25.5566,25.5722,26800.0
2014-04-28 14:50:00,32.93,32.93,32.92,32.92,14700.0,25.5722,25.5722,25.5644,25.5644,14700.0
2014-04-28 14:55:00,32.93,32.95,32.92,32.94,58300.0,25.5722,25.5877,25.5644,25.5799,58300.0
2014-04-28 15:00:00,32.95,33.01,32.94,33.01,24100.0,25.5877,25.6343,25.5799,25.6343,24100.0
2014-04-28 15:05:00,33.0,33.08,32.99,33.08,69900.0,25.6265,25.6886,25.6188,25.6886,69900.0
2014-04-28 15:10:00,33.08,33.13,33.07,33.07,101100.0,25.6886,25.7275,25.6809,25.6809,101100.0
2014-04-28 15:15:00,33.08,33.09,33.02,33.05,87700.0,25.6886,25.6964,25.6421,25.6654,87700.0
2014-04-28 15:20:00,33.06,33.06,33.02,33.05,58000.0,25.6731,25.6731,25.6421,25.6654,58000.0
2014-04-28 15:25:00,33.05,33.08,33.04,33.04,40700.0,25.6654,25.6886,25.6576,25.6576,40700.0
2014-04-28 15:30:00,33.05,33.08,33.05,33.05,58600.0,25.6654,25.6886,25.6654,25.6654,58600.0
2014-04-28 15:35:00,33.06,33.08,33.04,33.07,41800.0,25.6731,25.6886,25.6576,25.6809,41800.0
2014-04-28 15:40:00,33.08,33.08,33.07,33.07,33000.0,25.6886,25.6886,25.6809,25.6809,33000.0
2014-04-28 15:45:00,33.08,33.09,33.04,33.04,90400.0,25.6886,25.6964,25.6576,25.6576,90400.0
2014-04-28 15:50:00,33.04,33.05,32.99,32.99,118000.0,25.6576,25.6654,25.6188,25.6188,118000.0
2014-04-28 15:55:00,33.0,33.01,32.95,32.96,194000.0,25.6265,25.6343,25.5877,25.5955,194000.0
2014-04-29 09:30:00,32.84,32.95,32.75,32.95,31700.0,25.6111,25.6969,25.5409,25.6969,31700.0
2014-04-29 09:35:00,32.97,33.0,32.87,32.93,16300.0,25.7125,25.7359,25.6345,25.6813,16300.0
2014-04-29 09:40:00,32.92,32.97,32.89,32.96,29600.0,25.6735,25.7125,25.6501,25.7047,29600.0
2014-04-29 09:45:00,32.96,32.99,32.9,32.99,22600.0,25.7047,25.7281,25.6579,25.7281,22600.0
2014-04-29 09:50:00,32.98,33.01,32.94,32.98,41700.0,25.7203,25.7437,25.6891,25.7203,41700.0
2014-04-29 09:55:00,32.96,33.05,32.96,33.0,17900.0,25.7047,25.7749,25.7047,25.7359,17900.0
2014-04-29 10:00:00,32.98,33.05,32.96,33.04,34600.0,25.7203,25.7749,25.7047,25.7671,34600.0
2014-04-29 10:05:00,33.03,33.07,32.98,32.98,26600.0,25.7593,25.7905,25.7203,25.7203,26600.0
2014-04-29 10:10:00,32.99,33.02,32.87,32.94,33400.0,25.7281,25.7515,25.6345,25.6891,33400.0
2014-04-29 10:15:00,32.93,32.93,32.88,32.93,76600.0,25.6813,25.6813,25.6423,25.6813,76600.0
2014-04-29 10:20:00,32.92,32.94,32.89,32.9,38200.0,25.6735,25.6891,25.6501,25.6579,38200.0
2014-04-29 10:25:00,32.91,32.93,32.87,32.87,41500.0,25.6657,25.6813,25.6345,25.6345,41500.0
2014-04-29 10:30:00,32.88,32.95,32.87,32.9,67000.0,25.6423,25.6969,25.6345,25.6579,67000.0
2014-04-29 10:35:00,32.91,32.96,32.91,32.93,54900.0,25.6657,25.7047,25.6657,25.6813,54900.0
2014-04-29 10:40:00,32.92,32.92,32.88,32.89,54800.0,25.6735,25.6735,25.6423,25.6501,54800.0
2014-04-29 10:45:00,32.89,32.94,32.89,32.89,39900.0,25.6501,25.6891,25.6501,25.6501,39900.0
2014-04-29 10:50:00,32.89,32.93,32.86,32.91,46300.0,25.6501,25.6813,25.6267,25.6657,46300.0
2014-04-29 10:55:00,32.91,32.91,32.8,32.8,18600.0,25.6657,25.6657,25.5799,25.5799,18600.0
2014-04-29 11:00:00,32.8,32.83,32.8,32.8,27700.0,25.5799,25.6033,25.5799,25.5799,27700.0
2014-04-29 11:05:00,32.8,32.84,32.79,32.83,45000.0,25.5799,25.6111,25.5721,25.6033,45000.0
2014-04-29 11:10:00,32.84,32.85,32.79,32.85,22900.0,25.6111,25.6189,25.5721,25.6189,22900.0
2014-04-29 11:15:00,32.86,32.86,32.82,32.86,46800.0,25.6267,25.6267,25.5955,25.6267,46800.0
2014-04-29 11:20:00,32.86,32.86,32.78,32.8,68200.0,25.6267,25.6267,25.5643,25.5799,68200.0
2014-04-29 11:25:00,32.79,32.84,32.78,32.84,51200.0,25.5721,25.6111,25.5643,25.6111,51200.0
2014-04-29 11:30:00,32.84,32.86,32.8,32.8,77100.0,25.6111,25.6267,25.5799,25.5799,77100.0
2014-04-29 11:35:00,32.8,32.8,32.71,32.77,126900.0,25.5799,25.5799,25.5097,25.5565,126900.0
2014-04-29 11:40:00,32.77,32.78,32.71,32.71,28700.0,25.5565,25.5643,25.5097,25.5097,28700.0
2014-04-29 11:45:00,32.72,32.8,32.72,32.79,65800.0,25.5175,25.5799,25.5175,25.5721,65800.0
2014-04-29 11:50:00,32.78,32.78,32.72,32.73,23700.0,25.5643,25.5643,25.5175,25.5253,23700.0
2014-04-29 11:55:00,32.73,32.79,32.72,32.73,38300.0,25.5253,25.5721,25.5175,25.5253,38300.0
2014-04-29 12:00:00,32.73,32.74,32.72,32.72,12800.0,25.5253,25.5331,25.5175,25.5175,12800.0
2014-04-29 12:05:00,32.72,32.73,32.69,32.7,28000.0,25.5175,25.5253,25.4941,25.5019,28000.0
2014-04-29 12:10:00,32.69,32.69,32.63,32.63,21600.0,25.4941,25.4941,25.4473,25.4473,21600.0
2014-04-29 12:15:00,32.63,32.69,32.63,32.69,29600.0,25.4473,25.4941,25.4473,25.4941,29600.0
2014-04-29 12:20:00,32.69,32.7,32.65,32.66,26800.0,25.4941,25.5019,25.4629,25.4707,26800.0
2014-04-29 12:25:00,32.67,32.68,32.63,32.63,19600.0,25.4785,25.4863,25.4473,25.4473,19600.0
2014-04-29 12:30:00,32.63,32.7,32.63,32.68,27900.0,25.4473,25.5019,25.4473,25.4863,27900.0
2014-04-29 12:35:00,32.67,32.68,32.63,32.66,25500.0,25.4785,25.4863,25.4473,25.4707,25500.0
2014-04-29 12:40:00,32.66,32.67,32.63,32.64,14000.0,25.4707,25.4785,25.4473,25.4551,14000.0
2014-04-29 12:45:00,32.64,32.68,32.64,32.66,22000.0,25.4551,25.4863,25.4551,25.4707,22000.0
2014-04-29 12:50:00,32.66,32.7,32.66,32.7,35400.0,25.4707,25.5019,25.4707,25.5019,35400.0
2014-04-29 12:55:00,32.7,32.71,32.68,32.68,19400.0,25.5019,25.5097,25.4863,25.4863,19400.0
2014-04-29 13:00:00,32.69,32.7,32.67,32.69,15400.0,25.4941,25.5019,25.4785,25.4941,15400.0
2014-04-29 13:05:00,32.68,32.7,32.65,32.68,17700.0,25.4863,25.5019,25.4629,25.4863,17700.0
2014-04-29 13:10:00,32.69,32.7,32.69,32.7,11000.0,25.4941,25.5019,25.4941,25.5019,11000.0
2014-04-29 13:15:00,32.7,32.71,32.68,32.71,24600.0,25.5019,25.5097,25.4863,25.5097,24600.0
2014-04-29 13:20:00,32.7,32.7,32.65,32.65,17600.0,25.5019,25.5019,25.4629,25.4629,17600.0
2014-04-29 13:25:00,32.65,32.66,32.63,32.64,80900.0,25.4629,25.4707,25.4473,25.4551,80900.0
2014-04-29 13:30:00,32.63,32.64,32.62,32.63,25400.0,25.4473,25.4551,25.4395,25.4473,25400.0
2014-04-29 13:35:00,32.63,32.66,32.63,32.66,51600.0,25.4473,25.4707,25.4473,25.4707,51600.0
2014-04-29 13:40:00,32.66,32.68,32.63,32.65,53500.0,25.4707,25.4863,25.4473,25.4629,53500.0
2014-04-29 13:45:00,32.65,32.66,32.62,32.66,22200.0,25.4629,25.4707,25.4395,25.4707,22200.0
2014-04-29 13:50:00,32.66,32.7,32.65,32.69,41100.0,25.4707,25.5019,25.4629,25.4941,41100.0
2014-04-29 13:55:00,32.69,32.7,32.66,32.68,36900.0,25.4941,25.5019,25.4707,25.4863,36900.0
2014-04-29 14:00:00,32.68,32.69,32.64,32.65,32200.0,25.4863,25.4941,25.4551,25.4629,32200.0
2014-04-29 14:05:00,32.65,32.7,32.65,32.7,40100.0,25.4629,25.5019,25.4629,25.5019,40100.0
2014-04-29 14:10:00,32.7,32.71,32.69,32.69,34100.0,25.5019,25.5097,25.4941,25.4941,34100.0
2014-04-29 14:15:00,32.69,32.7,32.68,32.69,24500.0,25.4941,25.5019,25.4863,25.4941,24500.0
2014-04-29 14:20:00,32.68,32.68,32.67,32.68,13800.0,25.4863,25.4863,25.4785,25.4863,13800.0
2014-04-29 14:25:00,32.68,32.68,32.63,32.63,11400.0,25.4863,25.4863,25.4473,25.4473,11400.0
2014-04-29 14:30:00,32.63,32.65,32.62,32.65,17400.0,25.4473,25.4629,25.4395,25.4629,17400.0
2014-04-29 14:35:00,32.64,32.69,32.64,32.68,14900.0,25.4551,25.4941,25.4551,25.4863,14900.0
2014-04-29 14:40:00,32.68,32.68,32.65,32.65,13800.0,25.4863,25.4863,25.4629,25.4629,13800.0
2014-04-29 14:45:00,32.65,32.65,32.62,32.64,22600.0,25.4629,25.4629,25.4395,25.4551,22600.0
2014-04-29 14:50:00,32.63,32.63,32.59,32.6,34400.0,25.4473,25.4473,25.4161,25.4239,34400.0
2014-04-29 14:55:00,32.59,32.61,32.59,32.6,13300.0,25.4161,25.4317,25.4161,25.4239,13300.0
2014-04-29 15:00:00,32.59,32.68,32.59,32.67,50700.0,25.4161,25.4863,25.4161,25.4785,50700.0
2014-04-29 15:05:00,32.68,32.74,32.68,32.73,39400.0,25.4863,25.5331,25.4863,25.5253,39400.0
2014-04-29 15:10:00,32.74,32.78,32.73,32.78,72400.0,25.5331,25.5643,25.5253,25.5643,72400.0
2014-04-29 15:15:00,32.78,32.8,32.77,32.79,36800.0,25.5643,25.5799,25.5565,25.5721,36800.0
2014-04-29 15:20:00,32.78,32.8,32.77,32.8,25900.0,25.5643,25.5799,25.5565,25.5799,25900.0
2014-04-29 15:25:00,32.8,32.87,32.79,32.87,75800.0,25.5799,25.6345,25.5721,25.6345,75800.0
2014-04-29 15:30:00,32.87,32.88,32.84,32.84,37300.0,25.6345,25.6423,25.6111,25.6111,37300.0
2014-04-29 15:35:00,32.84,32.85,32.83,32.83,45700.0,25.6111,25.6189,25.6033,25.6033,45700.0
2014-04-29 15:40:00,32.83,32.84,32.78,32.79,82200.0,25.6033,25.6111,25.5643,25.5721,82200.0
2014-04-29 15:45:00,32.79,32.79,32.75,32.77,94300.0,25.5721,25.5721,25.5409,25.5565,94300.0
2014-04-29 15:50:00,32.77,32.78,32.77,32.77,79800.0,25.5565,25.5643,25.5565,25.5565,79800.0
2014-04-29 15:55:00,32.77,32.81,32.77,32.8,134200.0,25.5565,25.5877,25.5565,25.5799,134200.0
2014-04-30 09:30:00,32.72,33.0,32.66,32.87,59500.0,25.5175,25.7359,25.4707,25.6345,59500.0
2014-04-30 09:35:00,32.84,32.94,32.7,32.9,41400.0,25.6111,25.6891,25.5019,25.6579,41400.0
2014-04-30 09:40:00,32.86,32.91,32.78,32.85,59100.0,25.6267,25.6657,25.5643,25.6189,59100.0
2014-04-30 09:45:00,32.9,32.9,32.77,32.79,24000.0,25.6579,25.6579,25.5565,25.5721,24000.0
2014-04-30 09:50:00,32.78,32.78,32.66,32.69,46200.0,25.5643,25.5643,25.4707,25.4941,46200.0
2014-04-30 09:55:00,32.7,32.76,32.7,32.72,19400.0,25.5019,25.5487,25.5019,25.5175,19400.0
2014-04-30 10:00:00,32.72,32.73,32.69,32.69,31500.0,25.5175,25.5253,25.4941,25.4941,31500.0
2014-04-30 10:05:00,32.69,32.7,32.64,32.68,33000.0,25.4941,25.5019,25.4551,25.4863,33000.0
2014-04-30 10:10:00,32.69,32.74,32.67,32.74,33800.0,25.4941,25.5331,25.4785,25.5331,33800.0
2014-04-30 10:15:00,32.73,32.76,32.7,32.72,84900.0,25.5253,25.5487,25.5019,25.5175,84900.0
2014-04-30 10:20:00,32.72,32.75,32.64,32.64,49500.0,25.5175,25.5409,25.4551,25.4551,49500.0
2014-04-30 10:25:00,32.65,32.66,32.63,32.64,27800.0,25.4629,25.4707,25.4473,25.4551,27800.0
2014-04-30 10:30:00,32.64,32.67,32.63,32.63,20100.0,25.4551,25.4785,25.4473,25.4473,20100.0
2014-04-30 10:35:00,32.63,32.63,32.57,32.57,57200.0,25.4473,25.4473,25.4005,25.4005,57200.0
2014-04-30 10:40:00,32.57,32.67,32.55,32.66,42600.0,25.4005,25.4785,25.3849,25.4707,42600.0
2014-04-30 10:45:00,32.66,32.67,32.62,32.62,41200.0,25.4707,25.4785,25.4395,25.4395,41200.0
2014-04-30 10:50:00,32.63,32.64,32.6,32.62,33500.0,25.4473,25.4551,25.4239,25.4395,33500.0
2014-04-30 10:55:00,32.63,32.63,32.57,32.57,30900.0,25.4473,25.4473,25.4005,25.4005,30900.0
2014-04-30 11:00:00,32.57,32.6,32.55,32.6,46300.0,25.4005,25.4239,25.3849,25.4239,46300.0
2014-04-30 11:05:00,32.61,32.61,32.59,32.61,34300.0,25.4317,25.4317,25.4161,25.4317,34300.0
2014-04-30 11:10:00,32.61,32.7,32.6,32.7,133700.0,25.4317,25.5019,25.4239,25.5019,133700.0
2014-04-30 11:15:00,32.69,32.77,32.69,32.75,62400.0,25.4941,25.5565,25.4941,25.5409,62400.0
2014-04-30 11:20:00,32.75,32.75,32.66,32.72,46600.0,25.5409,25.5409,25.4707,25.5175,46600.0
2014-04-30 11:25:00,32.71,32.73,32.68,32.69,40100.0,25.5097,25.5253,25.4863,25.4941,40100.0
2014-04-30 11:30:00,32.69,32.7,32.67,32.68,31700.0,25.4941,25.5019,25.4785,25.4863,31700.0
2014-04-30 11:35:00,32.69,32.72,32.68,32.72,33200.0,25.4941,25.5175,25.4863,25.5175,33200.0
2014-04-30 11:40:00,32.73,32.73,32.65,32.65,19800.0,25.5253,25.5253,25.4629,25.4629,19800.0
2014-04-30 11:45:00,32.65,32.76,32.65,32.76,31800.0,25.4629,25.5487,25.4629,25.5487,31800.0
2014-04-30 11:50:00,32.76,32.81,32.76,32.81,18600.0,25.5487,25.5877,25.5487,25.5877,18600.0
2014-04-30 11:55:00,32.81,32.97,32.81,32.96,67200.0,25.5877,25.7125,25.5877,25.7047,67200.0
2014-04-30 12:00:00,32.96,33.01,32.92,32.94,61700.0,25.7047,25.7437,25.6735,25.6891,61700.0
2014-04-30 12:05:00,32.94,32.94,32.9,32.9,11900.0,25.6891,25.6891,25.6579,25.6579,11900.0
2014-04-30 12:10:00,32.89,32.9,32.85,32.87,20100.0,25.6501,25.6579,25.6189,25.6345,20100.0
2014-04-30 12:15:00,32.86,32.89,32.84,32.89,15600.0,25.6267,25.6501,25.6111,25.6501,15600.0
2014-04-30 12:20:00,32.88,32.89,32.84,32.84,7500.0,25.6423,25.6501,25.6111,25.6111,7500.0
2014-04-30 12:25:00,32.83,32.84,32.8,32.8,9900.0,25.6033,25.6111,25.5799,25.5799,9900.0
2014-04-30 12:30:00,32.8,32.8,32.77,32.77,6100.0,25.5799,25.5799,25.5565,25.5565,6100.0
2014-04-30 12:35:00,32.78,32.78,32.7,32.7,8100.0,25.5643,25.5643,25.5019,25.5019,8100.0
2014-04-30 12:40:00,32.7,32.74,32.7,32.74,13900.0,25.5019,25.5331,25.5019,25.5331,13900.0
2014-04-30 12:45:00,32.75,32.76,32.73,32.74,11400.0,25.5409,25.5487,25.5253,25.5331,11400.0
2014-04-30 12:50:00,32.74,32.75,32.7,32.72,23800.0,25.5331,25.5409,25.5019,25.5175,23800.0
2014-04-30 12:55:00,32.73,32.74,32.71,32.73,12600.0,25.5253,25.5331,25.5097,25.5253,12600.0
2014-04-30 13:00:00,32.73,32.75,32.72,32.72,6300.0,25.5253,25.5409,25.5175,25.5175,6300.0
2014-04-30 13:05:00,32.72,32.78,32.72,32.78,15000.0,25.5175,25.5643,25.5175,25.5643,15000.0
2014-04-30 13:10:00,32.78,32.79,32.77,32.78,5700.0,25.5643,25.5721,25.5565,25.5643,5700.0
2014-04-30 13:15:00,32.78,32.81,32.78,32.8,9000.0,25.5643,25.5877,25.5643,25.5799,9000.0
2014-04-30 13:20:00,32.8,32.81,32.76,32.77,27500.0,25.5799,25.5877,25.5487,25.5565,27500.0
2014-04-30 13:25:00,32.77,32.77,32.74,32.76,23100.0,25.5565,25.5565,25.5331,25.5487,23100.0
2014-04-30 13:30:00,32.76,32.77,32.73,32.74,27900.0,25.5487,25.5565,25.5253,25.5331,27900.0
2014-04-30 13:35:00,32.73,32.75,32.73,32.75,13300.0,25.5253,25.5409,25.5253,25.5409,13300.0
2014-04-30 13:40:00,32.75,32.75,32.73,32.74,9400.0,25.5409,25.5409,25.5253,25.5331,9400.0
2014-04-30 13:45:00,32.75,32.8,32.74,32.75,16400.0,25.5409,25.5799,25.5331,25.5409,16400.0
2014-04-30 13:50:00,32.76,32.77,32.75,32.76,13300.0,25.5487,25.5565,25.5409,25.5487,13300.0
2014-04-30 13:55:00,32.77,32.81,32.76,32.81,7900.0,25.5565,25.5877,25.5487,25.5877,7900.0
2014-04-30 14:00:00,32.8,32.84,32.73,32.83,21500.0,25.5799,25.6111,25.5253,25.6033,21500.0
2014-04-30 14:05:00,32.83,32.83,32.77,32.81,11000.0,25.6033,25.6033,25.5565,25.5877,11000.0
2014-04-30 14:10:00,32.81,32.82,32.73,32.76,18400.0,25.5877,25.5955,25.5253,25.5487,18400.0
2014-04-30 14:15:00,32.76,32.76,32.72,32.74,16400.0,25.5487,25.5487,25.5175,25.5331,16400.0
2014-04-30 14:20:00,32.75,32.79,32.75,32.79,12500.0,25.5409,25.5721,25.5409,25.5721,12500.0
2014-04-30 14:25:00,32.8,32.8,32.76,32.77,9700.0,25.5799,25.5799,25.5487,25.5565,9700.0
2014-04-30 14:30:00,32.77,32.8,32.75,32.77,24000.0,25.5565,25.5799,25.5409,25.5565,24000.0
2014-04-30 14:35:00,32.78,32.82,32.76,32.82,19100.0,25.5643,25.5955,25.5487,25.5955,19100.0
2014-04-30 14:40:00,32.82,32.85,32.81,32.84,12300.0,25.5955,25.6189,25.5877,25.6111,12300.0
2014-04-30 14:45:00,32.84,32.87,32.84,32.87,14400.0,25.6111,25.6345,25.6111,25.6345,14400.0
2014-04-30 14:50:00,32.87,32.91,32.86,32.89,18700.0,25.6345,25.6657,25.6267,25.6501,18700.0
2014-04-30 14:55:00,32.9,32.9,32.87,32.89,14200.0,25.6579,25.6579,25.6345,25.6501,14200.0
2014-04-30 15:00:00,32.88,32.89,32.81,32.85,23900.0,25.6423,25.6501,25.5877,25.6189,23900.0
2014-04-30 15:05:00,32.85,32.86,32.84,32.86,15400.0,25.6189,25.6267,25.6111,25.6267,15400.0
2014-04-30 15:10:00,32.85,32.87,32.81,32.81,12800.0,25.6189,25.6345,25.5877,25.5877,12800.0
2014-04-30 15:15:00,32.81,32.81,32.76,32.78,17900.0,25.5877,25.5877,25.5487,25.5643,17900.0
2014-04-30 15:20:00,32.78,32.79,32.74,32.74,35500.0,25.5643,25.5721,25.5331,25.5331,35500.0
2014-04-30 15:25:00,32.74,32.76,32.71,32.72,64500.0,25.5331,25.5487,25.5097,25.5175,64500.0
2014-04-30 15:30:00,32.72,32.75,32.7,32.71,73400.0,25.5175,25.5409,25.5019,25.5097,73400.0
2014-04-30 15:35:00,32.71,32.71,32.68,32.69,50100.0,25.5097,25.5097,25.4863,25.4941,50100.0
2014-04-30 15:40:00,32.69,32.73,32.68,32.69,78700.0,25.4941,25.5253,25.4863,25.4941,78700.0
2014-04-30 15:45:00,32.69,32.7,32.66,32.68,115800.0,25.4941,25.5019,25.4707,25.4863,115800.0
2014-04-30 15:50:00,32.69,32.71,32.68,32.7,101200.0,25.4941,25.5097,25.4863,25.5019,101200.0
2014-04-30 15:55:00,32.7,32.73,32.69,32.71,208600.0,25.5019,25.5253,25.4941,25.5097,208600.0
2014-05-01 09:30:00,32.83,33.1,32.83,33.01,47500.0,25.6033,25.8139,25.6033,25.7437,47500.0
2014-05-01 09:35:00,33.0,33.14,33.0,33.11,74500.0,25.7359,25.8451,25.7359,25.8217,74500.0
2014-05-01 09:40:00,33.1,33.23,33.09,33.2,89000.0,25.8139,25.9152,25.8061,25.8918,89000.0
2014-05-01 09:45:00,33.19,33.21,33.1,33.2,44700.0,25.884,25.8996,25.8139,25.8918,44700.0
2014-05-01 09:50:00,33.2,33.22,33.17,33.2,48400.0,25.8918,25.9074,25.8685,25.8918,48400.0
2014-05-01 09:55:00,33.2,33.25,33.18,33.23,32900.0,25.8918,25.9308,25.8762,25.9152,32900.0
2014-05-01 10:00:00,33.23,33.24,33.12,33.13,43500.0,25.9152,25.923,25.8295,25.8373,43500.0
2014-05-01 10:05:00,33.14,33.15,33.11,33.14,26900.0,25.8451,25.8529,25.8217,25.8451,26900.0
2014-05-01 10:10:00,33.11,33.15,33.09,33.11,39000.0,25.8217,25.8529,25.8061,25.8217,39000.0
2014-05-01 10:15:00,33.12,33.15,33.05,33.09,58100.0,25.8295,25.8529,25.7749,25.8061,58100.0
2014-05-01 10:20:00,33.09,33.14,33.07,33.08,64200.0,25.8061,25.8451,25.7905,25.7983,64200.0
2014-05-01 10:25:00,33.08,33.1,33.05,33.08,40900.0,25.7983,25.8139,25.7749,25.7983,40900.0
2014-05-01 10:30:00,33.09,33.12,33.08,33.09,31900.0,25.8061,25.8295,25.7983,25.8061,31900.0
2014-05-01 10:35:00,33.09,33.09,32.98,32.99,54600.0,25.8061,25.8061,25.7203,25.7281,54600.0
2014-05-01 10:40:00,32.99,33.02,32.98,33.0,32900.0,25.7281,25.7515,25.7203,25.7359,32900.0
2014-05-01 10:45:00,33.0,33.02,32.98,33.0,26700.0,25.7359,25.7515,25.7203,25.7359,26700.0
2014-05-01 10:50:00,33.01,33.03,33.0,33.0,33500.0,25.7437,25.7593,25.7359,25.7359,33500.0
2014-05-01 10:55:00,32.99,33.03,32.99,33.0,29700.0,25.7281,25.7593,25.7281,25.7359,29700.0
2014-05-01 11:00:00,33.0,33.09,32.99,33.08,30700.0,25.7359,25.8061,25.7281,25.7983,30700.0
2014-05-01 11:05:00,33.09,33.11,33.04,33.04,25800.0,25.8061,25.8217,25.7671,25.7671,25800.0
2014-05-01 11:10:00,33.05,33.06,32.99,32.99,32700.0,25.7749,25.7827,25.7281,25.7281,32700.0
2014-05-01 11:15:00,32.98,32.98,32.91,32.95,24500.0,25.7203,25.7203,25.6657,25.6969,24500.0
2014-05-01 11:20:00,32.95,33.02,32.95,33.02,94500.0,25.6969,25.7515,25.6969,25.7515,94500.0
2014-05-01 11:25:00,33.03,33.03,33.0,33.01,22700.0,25.7593,25.7593,25.7359,25.7437,22700.0
2014-05-01 11:30:00,33.01,33.08,33.01,33.04,25500.0,25.7437,25.7983,25.7437,25.7671,25500.0
2014-05-01 11:35:00,33.04,33.1,33.03,33.09,41500.0,25.7671,25.8139,25.7593,25.8061,41500.0
2014-05-01 11:40:00,33.1,33.24,33.09,33.2,99900.0,25.8139,25.923,25.8061,25.8918,99900.0
2014-05-01 11:45:00,33.2,33.23,33.15,33.22,33700.0,25.8918,25.9152,25.8529,25.9074,33700.0
2014-05-01 11:50:00,33.22,33.29,33.22,33.25,42200.0,25.9074,25.962,25.9074,25.9308,42200.0
2014-05-01 11:55:00,33.26,33.35,33.25,33.34,44300.0,25.9386,26.0088,25.9308,26.001,44300.0
2014-05-01 12:00:00,33.35,33.37,33.32,33.34,24400.0,26.0088,26.0244,25.9854,26.001,24400.0
2014-05-01 12:05:00,33.33,33.34,33.29,33.31,23700.0,25.9932,26.001,25.962,25.9776,23700.0
2014-05-01 12:10:00,33.3,33.32,33.26,33.32,18400.0,25.9698,25.9854,25.9386,25.9854,18400.0
2014-05-01 12:15:00,33.32,33.33,33.29,33.33,15700.0,25.9854,25.9932,25.962,25.9932,15700.0
2014-05-01 12:20:00,33.32,33.34,33.32,33.34,7800.0,25.9854,26.001,25.9854,26.001,7800.0
2014-05-01 12:25:00,33.34,33.34,33.32,33.34,14100.0,26.001,26.001,25.9854,26.001,14100.0
2014-05-01 12:30:00,33.33,33.36,33.33,33.35,18800.0,25.9932,26.0166,25.9932,26.0088,18800.0
2014-05-01 12:35:00,33.34,33.35,33.32,33.34,27600.0,26.001,26.0088,25.9854,26.001,27600.0
2014-05-01 12:40:00,33.33,33.36,33.32,33.33,23000.0,25.9932,26.0166,25.9854,25.9932,23000.0
2014-05-01 12:45:00,33.33,33.35,33.32,33.34,21000.0,25.9932,26.0088,25.9854,26.001,21000.0
2014-05-01 12:50:00,33.33,33.35,33.32,33.34,18600.0,25.9932,26.0088,25.9854,26.001,18600.0
2014-05-01 12:55:00,33.35,33.35,33.32,33.33,21900.0,26.0088,26.0088,25.9854,25.9932,21900.0
2014-05-01 13:00:00,33.34,33.35,33.33,33.34,5400.0,26.001,26.0088,25.9932,26.001,5400.0
2014-05-01 13:05:00,33.34,33.39,33.34,33.39,12100.0,26.001,26.04,26.001,26.04,12100.0
2014-05-01 13:10:00,33.39,33.4,33.34,33.37,29600.0,26.04,26.0478,26.001,26.0244,29600.0
2014-05-01 13:15:00,33.37,33.38,33.35,33.37,7500.0,26.0244,26.0322,26.0088,26.0244,7500.0
2014-05-01 13:20:00,33.38,33.4,33.37,33.4,8900.0,26.0322,26.0478,26.0244,26.0478,8900.0
2014-05-01 13:25:00,33.4,33.45,33.39,33.44,20400.0,26.0478,26.0868,26.04,26.079,20400.0
2014-05-01 13:30:00,33.43,33.44,33.41,33.42,20600.0,26.0712,26.079,26.0556,26.0634,20600.0
2014-05-01 13:35:00,33.43,33.49,33.41,33.49,20000.0,26.0712,26.118,26.0556,26.118,20000.0
2014-05-01 13:40:00,33.49,33.5,33.47,33.48,22100.0,26.118,26.1258,26.1024,26.1102,22100.0
2014-05-01 13:45:00,33.47,33.49,33.45,33.46,15000.0,26.1024,26.118,26.0868,26.0946,15000.0
2014-05-01 13:50:00,33.45,33.46,33.42,33.43,14900.0,26.0868,26.0946,26.0634,26.0712,14900.0
2014-05-01 13:55:00,33.43,33.44,33.39,33.41,17100.0,26.0712,26.079,26.04,26.0556,17100.0
2014-05-01 14:00:00,33.4,33.44,33.4,33.4,21700.0,26.0478,26.079,26.0478,26.0478,21700.0
2014-05-01 14:05:00,33.4,33.4,33.35,33.37,17300.0,26.0478,26.0478,26.0088,26.0244,17300.0
2014-05-01 14:10:00,33.37,33.4,33.37,33.4,9500.0,26.0244,26.0478,26.0244,26.0478,9500.0
2014-05-01 14:15:00,33.4,33.43,33.39,33.41,17600.0,26.0478,26.0712,26.04,26.0556,17600.0
2014-05-01 14:20:00,33.41,33.43,33.39,33.41,25700.0,26.0556,26.0712,26.04,26.0556,25700.0
2014-05-01 14:25:00,33.4,33.43,33.4,33.43,8600.0,26.0478,26.0712,26.0478,26.0712,8600.0
2014-05-01 14:30:00,33.43,33.47,33.43,33.43,20100.0,26.0712,26.1024,26.0712,26.0712,20100.0
2014-05-01 14:35:00,33.44,33.45,33.43,33.44,16400.0,26.079,26.0868,26.0712,26.079,16400.0
2014-05-01 14:40:00,33.44,33.46,33.42,33.43,18700.0,26.079,26.0946,26.0634,26.0712,18700.0
2014-05-01 14:45:00,33.43,33.44,33.4,33.42,32500.0,26.0712,26.079,26.0478,26.0634,32500.0
2014-05-01 14:50:00,33.42,33.44,33.41,33.44,36600.0,26.0634,26.079,26.0556,26.079,36600.0
2014-05-01 14:55:00,33.44,33.44,33.41,33.43,69800.0,26.079,26.079,26.0556,26.0712,69800.0
2014-05-01 15:00:00,33.43,33.47,33.42,33.45,42900.0,26.0712,26.1024,26.0634,26.0868,42900.0
2014-05-01 15:05:00,33.45,33.49,33.45,33.48,38700.0,26.0868,26.118,26.0868,26.1102,38700.0
2014-05-01 15:10:00,33.48,33.5,33.47,33.49,24300.0,26.1102,26.1258,26.1024,26.118,24300.0
2014-05-01 15:15:00,33.5,33.55,33.49,33.53,67000.0,26.1258,26.1648,26.118,26.1492,67000.0
2014-05-01 15:20:00,33.52,33.56,33.52,33.55,60700.0,26.1414,26.1726,26.1414,26.1648,60700.0
2014-05-01 15:25:00,33.55,33.58,33.54,33.55,36900.0,26.1648,26.1882,26.157,26.1648,36900.0
2014-05-01 15:30:00,33.54,33.55,33.52,33.53,36600.0,26.157,26.1648,26.1414,26.1492,36600.0
2014-05-01 15:35:00,33.54,33.54,33.51,33.52,49600.0,26.157,26.157,26.1336,26.1414,49600.0
2014-05-01 15:40:00,33.51,33.54,33.51,33.52,74800.0,26.1336,26.157,26.1336,26.1414,74800.0
2014-05-01 15:45:00,33.52,33.54,33.5,33.54,73500.0,26.1414,26.157,26.1258,26.157,73500.0
2014-05-01 15:50:00,33.54,33.56,33.53,33.54,126500.0,26.157,26.1726,26.1492,26.157,126500.0
2014-05-01 15:55:00,33.54,33.55,33.53,33.55,172900.0,26.157,26.1648,26.1492,26.1648,172900.0
2014-05-02 09:30:00,33.14,33.48,33.14,33.18,58500.0,25.8451,26.1102,25.8451,25.8762,58500.0
2014-05-02 09:35:00,33.18,33.48,33.18,33.42,30400.0,25.8762,26.1102,25.8762,26.0634,30400.0
2014-05-02 09:40:00,33.43,33.45,33.32,33.44,19100.0,26.0712,26.0868,25.9854,26.079,19100.0
2014-05-02 09:45:00,33.45,33.53,33.4,33.5,27100.0,26.0868,26.1492,26.0478,26.1258,27100.0
2014-05-02 09:50:00,33.52,33.66,33.51,33.64,53600.0,26.1414,26.2506,26.1336,26.235,53600.0
2014-05-02 09:55:00,33.63,33.64,33.58,33.6,54600.0,26.2272,26.235,26.1882,26.2038,54600.0
2014-05-02 10:00:00,33.61,33.63,33.55,33.55,29800.0,26.2116,26.2272,26.1648,26.1648,29800.0
2014-05-02 10:05:00,33.55,33.67,33.55,33.67,32800.0,26.1648,26.2584,26.1648,26.2584,32800.0
2014-05-02 10:10:00,33.67,33.72,33.63,33.63,67000.0,26.2584,26.2974,26.2272,26.2272,67000.0
2014-05-02 10:15:00,33.64,33.7,33.64,33.65,228100.0,26.235,26.2818,26.235,26.2428,228100.0
2014-05-02 10:20:00,33.65,33.72,33.62,33.71,52500.0,26.2428,26.2974,26.2194,26.2896,52500.0
2014-05-02 10:25:00,33.71,33.78,33.7,33.77,66200.0,26.2896,26.3442,26.2818,26.3364,66200.0
2014-05-02 10:30:00,33.77,33.79,33.74,33.75,54400.0,26.3364,26.352,26.313,26.3208,54400.0
2014-05-02 10:35:00,33.74,33.75,33.7,33.74,55000.0,26.313,26.3208,26.2818,26.313,55000.0
2014-05-02 10:40:00,33.75,33.75,33.69,33.69,55400.0,26.3208,26.3208,26.274,26.274,55400.0
2014-05-02 10:45:00,33.69,33.75,33.69,33.72,63000.0,26.274,26.3208,26.274,26.2974,63000.0
2014-05-02 10:50:00,33.72,33.82,33.71,33.8,41000.0,26.2974,26.3754,26.2896,26.3598,41000.0
2014-05-02 10:55:00,33.81,33.82,33.77,33.82,42700.0,26.3676,26.3754,26.3364,26.3754,42700.0
2014-05-02 11:00:00,33.82,33.91,33.81,33.87,56600.0,26.3754,26.4456,26.3676,26.4144,56600.0
2014-05-02 11:05:00,33.87,33.94,33.84,33.85,97600.0,26.4144,26.469,26.391,26.3988,97600.0
2014-05-02 11:10:00,33.85,33.85,33.76,33.76,41100.0,26.3988,26.3988,26.3286,26.3286,41100.0
2014-05-02 11:15:00,33.76,33.79,33.75,33.79,32200.0,26.3286,26.352,26.3208,26.352,32200.0
2014-05-02 11:20:00,33.79,33.85,33.79,33.85,28500.0,26.352,26.3988,26.352,26.3988,28500.0
2014-05-02 11:25:00,33.84,33.84,33.69,33.69,38900.0,26.391,26.391,26.274,26.274,38900.0
2014-05-02 11:30:00,33.69,33.76,33.69,33.76,26800.0,26.274,26.3286,26.274,26.3286,26800.0
2014-05-02 11:35:00,33.76,33.79,33.72,33.73,46600.0,26.3286,26.352,26.2974,26.3052,46600.0
2014-05-02 11:40:00,33.73,33.75,33.65,33.65,47100.0,26.3052,26.3208,26.2428,26.2428,47100.0
2014-05-02 11:45:00,33.66,33.66,33.62,33.66,37700.0,26.2506,26.2506,26.2194,26.2506,37700.0
2014-05-02 11:50:00,33.66,33.66,33.56,33.56,67900.0,26.2506,26.2506,26.1726,26.1726,67900.0
2014-05-02 11:55:00,33.56,33.59,33.5,33.5,221500.0,26.1726,26.196,26.1258,26.1258,221500.0
2014-05-02 12:00:00,33.5,33.51,33.45,33.5,26800.0,26.1258,26.1336,26.0868,26.1258,26800.0
2014-05-02 12:05:00,33.5,33.56,33.49,33.54,55700.0,26.1258,26.1726,26.118,26.157,55700.0
2014-05-02 12:10:00,33.54,33.56,33.52,33.52,31300.0,26.157,26.1726,26.1414,26.1414,31300.0
2014-05-02 12:15:00,33.52,33.58,33.52,33.57,23700.0,26.1414,26.1882,26.1414,26.1804,23700.0
2014-05-02 12:20:00,33.57,33.58,33.48,33.54,25800.0,26.1804,26.1882,26.1102,26.157,25800.0
2014-05-02 12:25:00,33.53,33.57,33.53,33.57,17000.0,26.1492,26.1804,26.1492,26.1804,17000.0
2014-05-02 12:30:00,33.56,33.59,33.55,33.59,16900.0,26.1726,26.196,26.1648,26.196,16900.0
2014-05-02 12:35:00,33.59,33.63,33.58,33.58,43200.0,26.196,26.2272,26.1882,26.1882,43200.0
2014-05-02 12:40:00,33.58,33.59,33.53,33.55,19200.0,26.1882,26.196,26.1492,26.1648,19200.0
2014-05-02 12:45:00,33.54,33.62,33.54,33.61,15100.0,26.157,26.2194,26.157,26.2116,15100.0
2014-05-02 12:50:00,33.62,33.65,33.61,33.64,32100.0,26.2194,26.2428,26.2116,26.235,32100.0
2014-05-02 12:55:00,33.63,33.63,33.58,33.61,12700.0,26.2272,26.2272,26.1882,26.2116,12700.0
2014-05-02 13:00:00,33.61,33.61,33.55,33.56,28400.0,26.2116,26.2116,26.1648,26.1726,28400.0
2014-05-02 13:05:00,33.55,33.55,33.45,33.45,32600.0,26.1648,26.1648,26.0868,26.0868,32600.0
2014-05-02 13:10:00,33.46,33.5,33.45,33.45,43000.0,26.0946,26.1258,26.0868,26.0868,43000.0
2014-05-02 13:15:00,33.45,33.47,33.4,33.47,26700.0,26.0868,26.1024,26.0478,26.1024,26700.0
2014-05-02 13:20:00,33.45,33.46,33.44,33.44,29100.0,26.0868,26.0946,26.079,26.079,29100.0
2014-05-02 13:25:00,33.44,33.44,33.4,33.4,29500.0,26.079,26.079,26.0478,26.0478,29500.0
2014-05-02 13:30:00,33.4,33.49,33.4,33.49,27700.0,26.0478,26.118,26.0478,26.118,27700.0
2014-05-02 13:35:00,33.48,33.51,33.45,33.47,29300.0,26.1102,26.1336,26.0868,26.1024,29300.0
2014-05-02 13:40:00,33.48,33.61,33.48,33.61,24700.0,26.1102,26.2116,26.1102,26.2116,24700.0
2014-05-02 13:45:00,33.61,33.66,33.61,33.62,48200.0,26.2116,26.2506,26.2116,26.2194,48200.0
2014-05-02 13:50:00,33.62,33.63,33.61,33.63,12300.0,26.2194,26.2272,26.2116,26.2272,12300.0
2014-05-02 13:55:00,33.63,33.65,33.62,33.63,26700.0,26.2272,26.2428,26.2194,26.2272,26700.0
2014-05-02 14:00:00,33.62,33.62,33.57,33.6,19200.0,26.2194,26.2194,26.1804,26.2038,19200.0
2014-05-02 14:05:00,33.6,33.61,33.58,33.58,39600.0,26.2038,26.2116,26.1882,26.1882,39600.0
2014-05-02 14:10:00,33.58,33.62,33.58,33.62,15900.0,26.1882,26.2194,26.1882,26.2194,15900.0
2014-05-02 14:15:00,33.63,33.7,33.63,33.7,22000.0,26.2272,26.2818,26.2272,26.2818,22000.0
2014-05-02 14:20:00,33.7,33.73,33.69,33.7,38100.0,26.2818,26.3052,26.274,26.2818,38100.0
2014-05-02 14:25:00,33.7,33.73,33.7,33.73,24100.0,26.2818,26.3052,26.2818,26.3052,24100.0
2014-05-02 14:30:00,33.72,33.73,33.7,33.71,36700.0,26.2974,26.3052,26.2818,26.2896,36700.0
2014-05-02 14:35:00,33.71,33.73,33.71,33.71,17200.0,26.2896,26.3052,26.2896,26.2896,17200.0
2014-05-02 14:40:00,33.71,33.74,33.71,33.74,16300.0,26.2896,26.313,26.2896,26.313,16300.0
2014-05-02 14:45:00,33.74,33.74,33.62,33.63,47100.0,26.313,26.313,26.2194,26.2272,47100.0
2014-05-02 14:50:00,33.63,33.63,33.58,33.61,36400.0,26.2272,26.2272,26.1882,26.2116,36400.0
2014-05-02 14:55:00,33.61,33.64,33.6,33.64,16100.0,26.2116,26.235,26.2038,26.235,16100.0
2014-05-02 15:00:00,33.63,33.64,33.61,33.62,34200.0,26.2272,26.235,26.2116,26.2194,34200.0
2014-05-02 15:05:00,33.63,33.65,33.61,33.64,56300.0,26.2272,26.2428,26.2116,26.235,56300.0
2014-05-02 15:10:00,33.64,33.66,33.62,33.66,75900.0,26.235,26.2506,26.2194,26.2506,75900.0
2014-05-02 15:15:00,33.66,33.66,33.61,33.64,70300.0,26.2506,26.2506,26.2116,26.235,70300.0
2014-05-02 15:20:00,33.63,33.64,33.63,33.64,17500.0,26.2272,26.235,26.2272,26.235,17500.0
2014-05-02 15:25:00,33.64,33.64,33.63,33.64,35800.0,26.235,26.235,26.2272,26.235,35800.0
2014-05-02 15:30:00,33.64,33.64,33.55,33.55,73800.0,26.235,26.235,26.1648,26.1648,73800.0
2014-05-02 15:35:00,33.55,33.56,33.54,33.55,55400.0,26.1648,26.1726,26.157,26.1648,55400.0
2014-05-02 15:40:00,33.55,33.61,33.55,33.61,110300.0,26.1648,26.2116,26.1648,26.2116,110300.0
2014-05-02 15:45:00,33.61,33.69,33.59,33.69,237500.0,26.2116,26.274,26.196,26.274,237500.0
2014-05-02 15:50:00,33.68,33.69,33.62,33.62,90900.0,26.2662,26.274,26.2194,26.2194,90900.0
2014-05-02 15:55:00,33.62,33.64,33.57,33.58,202400.0,26.2194,26.235,26.1804,26.1882,202400.0
2014-05-05 09:30:00,33.61,33.67,33.38,33.44,76300.0,26.2116,26.2584,26.0322,26.079,76300.0
2014-05-05 09:35:00,33.44,33.48,33.39,33.48,27100.0,26.079,26.1102,26.04,26.1102,27100.0
2014-05-05 09:40:00,33.49,33.54,33.37,33.4,44100.0,26.118,26.157,26.0244,26.0478,44100.0
2014-05-05 09:45:00,33.4,33.43,33.37,33.37,29500.0,26.0478,26.0712,26.0244,26.0244,29500.0
2014-05-05 09:50:00,33.37,33.4,33.34,33.4,81500.0,26.0244,26.0478,26.001,26.0478,81500.0
2014-05-05 09:55:00,33.41,33.45,33.39,33.4,32000.0,26.0556,26.0868,26.04,26.0478,32000.0
2014-05-05 10:00:00,33.4,33.52,33.4,33.52,75400.0,26.0478,26.1414,26.0478,26.1414,75400.0
2014-05-05 10:05:00,33.52,33.61,33.51,33.6,56900.0,26.1414,26.2116,26.1336,26.2038,56900.0
2014-05-05 10:10:00,33.6,33.67,33.6,33.67,25500.0,26.2038,26.2584,26.2038,26.2584,25500.0
2014-05-05 10:15:00,33.67,33.71,33.64,33.64,61200.0,26.2584,26.2896,26.235,26.235,61200.0
2014-05-05 10:20:00,33.64,33.71,33.64,33.68,40300.0,26.235,26.2896,26.235,26.2662,40300.0
2014-05-05 10:25:00,33.68,33.71,33.6,33.61,107000.0,26.2662,26.2896,26.2038,26.2116,107000.0
2014-05-05 10:30:00,33.61,33.64,33.56,33.56,42100.0,26.2116,26.235,26.1726,26.1726,42100.0
2014-05-05 10:35:00,33.57,33.64,33.56,33.62,55000.0,26.1804,26.235,26.1726,26.2194,55000.0
2014-05-05 10:40:00,33.62,33.64,33.53,33.54,30500.0,26.2194,26.235,26.1492,26.157,30500.0
2014-05-05 10:45:00,33.55,33.63,33.55,33.59,18000.0,26.1648,26.2272,26.1648,26.196,18000.0
2014-05-05 10:50:00,33.59,33.65,33.59,33.65,23900.0,26.196,26.2428,26.196,26.2428,23900.0
2014-05-05 10:55:00,33.65,33.68,33.59,33.59,31400.0,26.2428,26.2662,26.196,26.196,31400.0
2014-05-05 11:00:00,33.58,33.59,33.55,33.56,18900.0,26.1882,26.196,26.1648,26.1726,18900.0
2014-05-05 11:05:00,33.56,33.58,33.52,33.52,29700.0,26.1726,26.1882,26.1414,26.1414,29700.0
2014-05-05 11:10:00,33.52,33.57,33.5,33.57,18300.0,26.1414,26.1804,26.1258,26.1804,18300.0
2014-05-05 11:15:00,33.57,33.6,33.53,33.56,23600.0,26.1804,26.2038,26.1492,26.1726,23600.0
2014-05-05 11:20:00,33.57,33.66,33.56,33.6,73900.0,26.1804,26.2506,26.1726,26.2038,73900.0
2014-05-05 11:25:00,33.6,33.65,33.55,33.61,54700.0,26.2038,26.2428,26.1648,26.2116,54700.0
2014-05-05 11:30:00,33.61,33.66,33.61,33.66,26600.0,26.2116,26.2506,26.2116,26.2506,26600.0
2014-05-05 11:35:00,33.65,33.73,33.65,33.67,32300.0,26.2428,26.3052,26.2428,26.2584,32300.0
2014-05-05 11:40:00,33.66,33.71,33.66,33.66,17300.0,26.2506,26.2896,26.2506,26.2506,17300.0
2014-05-05 11:45:00,33.66,33.72,33.66,33.7,21600.0,26.2506,26.2974,26.2506,26.2818,21600.0
2014-05-05 11:50:00,33.7,33.72,33.69,33.7,19100.0,26.2818,26.2974,26.274,26.2818,19100.0
2014-05-05 11:55:00,33.69,33.7,33.67,33.69,20300.0,26.274,26.2818,26.2584,26.274,20300.0
2014-05-05 12:00:00,33.69,33.69,33.66,33.68,17300.0,26.274,26.274,26.2506,26.2662,17300.0
2014-05-05 12:05:00,33.68,33.69,33.67,33.68,16100.0,26.2662,26.274,26.2584,26.2662,16100.0
2014-05-05 12:10:00,33.69,33.69,33.66,33.67,22200.0,26.274,26.274,26.2506,26.2584,22200.0
2014-05-05 12:15:00,33.66,33.66,33.57,33.57,21500.0,26.2506,26.2506,26.1804,26.1804,21500.0
2014-05-05 12:20:00,33.57,33.61,33.56,33.6,22500.0,26.1804,26.2116,26.1726,26.2038,22500.0
2014-05-05 12:25:00,33.6,33.65,33.6,33.64,16100.0,26.2038,26.2428,26.2038,26.235,16100.0
2014-05-05 12:30:00,33.65,33.66,33.63,33.63,27600.0,26.2428,26.2506,26.2272,26.2272,27600.0
2014-05-05 12:35:00,33.63,33.64,33.58,33.6,28200.0,26.2272,26.235,26.1882,26.2038,28200.0
2014-05-05 12:40:00,33.6,33.63,33.59,33.63,21400.0,26.2038,26.2272,26.196,26.2272,21400.0
2014-05-05 12:45:00,33.63,33.69,33.62,33.69,24900.0,26.2272,26.274,26.2194,26.274,24900.0
2014-05-05 12:50:00,33.69,33.72,33.68,33.72,47600.0,26.274,26.2974,26.2662,26.2974,47600.0
2014-05-05 12:55:00,33.72,33.72,33.7,33.71,26400.0,26.2974,26.2974,26.2818,26.2896,26400.0
2014-05-05 13:00:00,33.71,33.74,33.7,33.7,48800.0,26.2896,26.313,26.2818,26.2818,48800.0
2014-05-05 13:05:00,33.7,33.72,33.64,33.69,48900.0,26.2818,26.2974,26.235,26.274,48900.0
2014-05-05 13:10:00,33.69,33.75,33.69,33.74,56400.0,26.274,26.3208,26.274,26.313,56400.0
2014-05-05 13:15:00,33.74,33.74,33.68,33.68,33800.0,26.313,26.313,26.2662,26.2662,33800.0
2014-05-05 13:20:00,33.69,33.77,33.68,33.76,35900.0,26.274,26.3364,26.2662,26.3286,35900.0
2014-05-05 13:25:00,33.76,33.76,33.71,33.71,19200.0,26.3286,26.3286,26.2896,26.2896,19200.0
2014-05-05 13:30:00,33.72,33.73,33.69,33.7,47200.0,26.2974,26.3052,26.274,26.2818,47200.0
2014-05-05 13:35:00,33.69,33.7,33.68,33.68,34300.0,26.274,26.2818,26.2662,26.2662,34300.0
2014-05-05 13:40:00,33.68,33.68,33.6,33.6,36700.0,26.2662,26.2662,26.2038,26.2038,36700.0
2014-05-05 13:45:00,33.61,33.69,33.61,33.69,29000.0,26.2116,26.274,26.2116,26.274,29000.0
2014-05-05 13:50:00,33.69,33.69,33.67,33.69,32200.0,26.274,26.274,26.2584,26.274,32200.0
2014-05-05 13:55:00,33.69,33.69,33.63,33.65,29200.0,26.274,26.274,26.2272,26.2428,29200.0
2014-05-05 14:00:00,33.65,33.65,33.56,33.56,29600.0,26.2428,26.2428,26.1726,26.1726,29600.0
2014-05-05 14:05:00,33.56,33.56,33.48,33.53,62700.0,26.1726,26.1726,26.1102,26.1492,62700.0
2014-05-05 14:10:00,33.53,33.57,33.5,33.57,31000.0,26.1492,26.1804,26.1258,26.1804,31000.0
2014-05-05 14:15:00,33.57,33.58,33.52,33.56,36800.0,26.1804,26.1882,26.1414,26.1726,36800.0
2014-05-05 14:20:00,33.56,33.62,33.56,33.62,26900.0,26.1726,26.2194,26.1726,26.2194,26900.0
2014-05-05 14:25:00,33.61,33.67,33.6,33.66,26000.0,26.2116,26.2584,26.2038,26.2506,26000.0
2014-05-05 14:30:00,33.66,33.69,33.66,33.67,33100.0,26.2506,26.274,26.2506,26.2584,33100.0
2014-05-05 14:35:00,33.67,33.72,33.66,33.72,55100.0,26.2584,26.2974,26.2506,26.2974,55100.0
2014-05-05 14:40:00,33.71,33.73,33.66,33.66,32700.0,26.2896,26.3052,26.2506,26.2506,32700.0
2014-05-05 14:45:00,33.66,33.68,33.66,33.68,43700.0,26.2506,26.2662,26.2506,26.2662,43700.0
2014-05-05 14:50:00,33.68,33.68,33.61,33.62,34900.0,26.2662,26.2662,26.2116,26.2194,34900.0
2014-05-05 14:55:00,33.61,33.61,33.58,33.61,30500.0,26.2116,26.2116,26.1882,26.2116,30500.0
2014-05-05 15:00:00,33.61,33.61,33.51,33.51,49900.0,26.2116,26.2116,26.1336,26.1336,49900.0
2014-05-05 15:05:00,33.52,33.6,33.49,33.58,59600.0,26.1414,26.2038,26.118,26.1882,59600.0
2014-05-05 15:10:00,33.57,33.62,33.57,33.6,93800.0,26.1804,26.2194,26.1804,26.2038,93800.0
2014-05-05 15:15:00,33.61,33.67,33.6,33.67,38700.0,26.2116,26.2584,26.2038,26.2584,38700.0
2014-05-05 15:20:00,33.67,33.72,33.65,33.71,117900.0,26.2584,26.2974,26.2428,26.2896,117900.0
2014-05-05 15:25:00,33.7,33.73,33.7,33.72,36100.0,26.2818,26.3052,26.2818,26.2974,36100.0
2014-05-05 15:30:00,33.72,33.73,33.69,33.7,66200.0,26.2974,26.3052,26.274,26.2818,66200.0
2014-05-05 15:35:00,33.7,33.71,33.68,33.68,83900.0,26.2818,26.2896,26.2662,26.2662,83900.0
2014-05-05 15:40:00,33.68,33.69,33.61,33.61,147900.0,26.2662,26.274,26.2116,26.2116,147900.0
2014-05-05 15:45:00,33.62,33.65,33.61,33.65,142800.0,26.2194,26.2428,26.2116,26.2428,142800.0
2014-05-05 15:50:00,33.65,33.66,33.62,33.64,154000.0,26.2428,26.2506,26.2194,26.235,154000.0
2014-05-05 15:55:00,33.64,33.76,33.63,33.74,406600.0,26.235,26.3286,26.2272,26.313,406600.0
2014-05-06 09:30:00,34.14,34.39,34.13,34.39,168300.0,26.6249,26.8199,26.6171,26.8199,168300.0
2014-05-06 09:35:00,34.38,34.55,34.31,34.38,140900.0,26.8121,26.9447,26.7575,26.8121,140900.0
2014-05-06 09:40:00,34.39,34.47,34.29,34.37,84300.0,26.8199,26.8823,26.7419,26.8043,84300.0
2014-05-06 09:45:00,34.36,34.41,34.25,34.29,118800.0,26.7965,26.8355,26.7107,26.7419,118800.0
2014-05-06 09:50:00,34.29,34.29,34.05,34.18,128200.0,26.7419,26.7419,26.5547,26.6561,128200.0
2014-05-06 09:55:00,34.18,34.21,33.94,34.01,113800.0,26.6561,26.6795,26.469,26.5235,113800.0
2014-05-06 10:00:00,34.01,34.02,33.8,33.85,196300.0,26.5235,26.5313,26.3598,26.3988,196300.0
2014-05-06 10:05:00,33.84,34.0,33.76,33.89,104600.0,26.391,26.5157,26.3286,26.43,104600.0
2014-05-06 10:10:00,33.89,34.04,33.88,33.92,99900.0,26.43,26.5469,26.4222,26.4534,99900.0
2014-05-06 10:15:00,33.93,34.01,33.9,34.0,100400.0,26.4612,26.5235,26.4378,26.5157,100400.0
2014-05-06 10:20:00,34.0,34.09,34.0,34.07,98700.0,26.5157,26.5859,26.5157,26.5703,98700.0
2014-05-06 10:25:00,34.08,34.11,34.01,34.05,176100.0,26.5781,26.6015,26.5235,26.5547,176100.0
2014-05-06 10:30:00,34.05,34.09,34.04,34.05,106600.0,26.5547,26.5859,26.5469,26.5547,106600.0
2014-05-06 10:35:00,34.05,34.06,33.95,34.01,235000.0,26.5547,26.5625,26.4768,26.5235,235000.0
2014-05-06 10:40:00,34.01,34.06,33.98,34.05,59400.0,26.5235,26.5625,26.5001,26.5547,59400.0
2014-05-06 10:45:00,34.05,34.09,34.02,34.03,119100.0,26.5547,26.5859,26.5313,26.5391,119100.0
2014-05-06 10:50:00,34.04,34.06,34.02,34.02,23400.0,26.5469,26.5625,26.5313,26.5313,23400.0
2014-05-06 10:55:00,34.02,34.02,33.99,34.0,30200.0,26.5313,26.5313,26.5079,26.5157,30200.0
2014-05-06 11:00:00,34.0,34.02,33.97,34.01,29800.0,26.5157,26.5313,26.4924,26.5235,29800.0
2014-05-06 11:05:00,34.01,34.01,33.87,33.91,72400.0,26.5235,26.5235,26.4144,26.4456,72400.0
2014-05-06 11:10:00,33.91,34.05,33.9,34.0,285600.0,26.4456,26.5547,26.4378,26.5157,285600.0
2014-05-06 11:15:00,34.03,34.17,34.0,34.05,226000.0,26.5391,26.6483,26.5157,26.5547,226000.0
2014-05-06 11:20:00,34.06,34.08,34.05,34.05,74500.0,26.5625,26.5781,26.5547,26.5547,74500.0
2014-05-06 11:25:00,34.05,34.09,34.04,34.07,79600.0,26.5547,26.5859,26.5469,26.5703,79600.0
2014-05-06 11:30:00,34.06,34.07,34.02,34.04,111300.0,26.5625,26.5703,26.5313,26.5469,111300.0
2014-05-06 11:35:00,34.03,34.06,33.99,34.03,82300.0,26.5391,26.5625,26.5079,26.5391,82300.0
2014-05-06 11:40:00,34.04,34.04,34.0,34.02,238300.0,26.5469,26.5469,26.5157,26.5313,238300.0
2014-05-06 11:45:00,34.02,34.08,34.02,34.07,49300.0,26.5313,26.5781,26.5313,26.5703,49300.0
2014-05-06 11:50:00,34.07,34.2,34.07,34.2,47200.0,26.5703,26.6717,26.5703,26.6717,47200.0
2014-05-06 11:55:00,34.2,34.25,34.04,34.04,27900.0,26.6717,26.7107,26.5469,26.5469,27900.0
2014-05-06 12:00:00,34.04,34.14,34.04,34.13,79700.0,26.5469,26.6249,26.5469,26.6171,79700.0
2014-05-06 12:05:00,34.13,34.13,34.04,34.05,50100.0,26.6171,26.6171,26.5469,26.5547,50100.0
2014-05-06 12:10:00,34.06,34.1,34.04,34.07,45700.0,26.5625,26.5937,26.5469,26.5703,45700.0
2014-05-06 12:15:00,34.07,34.07,34.04,34.06,29200.0,26.5703,26.5703,26.5469,26.5625,29200.0
2014-05-06 12:20:00,34.05,34.06,34.04,34.06,10800.0,26.5547,26.5625,26.5469,26.5625,10800.0
2014-05-06 12:25:00,34.06,34.18,34.05,34.16,34500.0,26.5625,26.6561,26.5547,26.6405,34500.0
2014-05-06 12:30:00,34.16,34.2,34.15,34.19,22700.0,26.6405,26.6717,26.6327,26.6639,22700.0
2014-05-06 12:35:00,34.2,34.21,34.08,34.1,56200.0,26.6717,26.6795,26.5781,26.5937,56200.0
2014-05-06 12:40:00,34.1,34.1,34.07,34.08,14100.0,26.5937,26.5937,26.5703,26.5781,14100.0
2014-05-06 12:45:00,34.08,34.1,34.06,34.07,18700.0,26.5781,26.5937,26.5625,26.5703,18700.0
2014-05-06 12:50:00,34.07,34.1,34.07,34.08,17800.0,26.5703,26.5937,26.5703,26.5781,17800.0
2014-05-06 12:55:00,34.08,34.15,34.07,34.12,54900.0,26.5781,26.6327,26.5703,26.6093,54900.0
2014-05-06 13:00:00,34.12,34.15,34.11,34.11,17100.0,26.6093,26.6327,26.6015,26.6015,17100.0
2014-05-06 13:05:00,34.12,34.15,34.11,34.14,9900.0,26.6093,26.6327,26.6015,26.6249,9900.0
2014-05-06 13:10:00,34.14,34.15,34.13,34.13,10900.0,26.6249,26.6327,26.6171,26.6171,10900.0
2014-05-06 13:15:00,34.13,34.14,34.1,34.1,23500.0,26.6171,26.6249,26.5937,26.5937,23500.0
2014-05-06 13:20:00,34.1,34.1,34.05,34.06,14700.0,26.5937,26.5937,26.5547,26.5625,14700.0
2014-05-06 13:25:00,34.07,34.07,34.05,34.05,9900.0,26.5703,26.5703,26.5547,26.5547,9900.0
2014-05-06 13:30:00,34.05,34.09,34.04,34.08,32000.0,26.5547,26.5859,26.5469,26.5781,32000.0
2014-05-06 13:35:00,34.08,34.1,34.07,34.09,24900.0,26.5781,26.5937,26.5703,26.5859,24900.0
2014-05-06 13:40:00,34.1,34.15,34.09,34.11,19600.0,26.5937,26.6327,26.5859,26.6015,19600.0
2014-05-06 13:45:00,34.1,34.15,34.09,34.14,21300.0,26.5937,26.6327,26.5859,26.6249,21300.0
2014-05-06 13:50:00,34.14,34.18,34.14,34.18,34300.0,26.6249,26.6561,26.6249,26.6561,34300.0
2014-05-06 13:55:00,34.18,34.25,34.17,34.22,31400.0,26.6561,26.7107,26.6483,26.6873,31400.0
2014-05-06 14:00:00,34.22,34.23,34.14,34.23,59100.0,26.6873,26.6951,26.6249,26.6951,59100.0
2014-05-06 14:05:00,34.22,34.23,34.19,34.22,29300.0,26.6873,26.6951,26.6639,26.6873,29300.0
2014-05-06 14:10:00,34.22,34.22,34.19,34.21,35500.0,26.6873,26.6873,26.6639,26.6795,35500.0
2014-05-06 14:15:00,34.21,34.21,34.12,34.17,61100.0,26.6795,26.6795,26.6093,26.6483,61100.0
2014-05-06 14:20:00,34.17,34.22,34.16,34.18,14800.0,26.6483,26.6873,26.6405,26.6561,14800.0
2014-05-06 14:25:00,34.18,34.21,34.18,34.19,20100.0,26.6561,26.6795,26.6561,26.6639,20100.0
2014-05-06 14:30:00,34.18,34.2,34.15,34.19,31400.0,26.6561,26.6717,26.6327,26.6639,31400.0
2014-05-06 14:35:00,34.19,34.22,34.19,34.2,19500.0,26.6639,26.6873,26.6639,26.6717,19500.0
2014-05-06 14:40:00,34.21,34.22,34.18,34.21,35200.0,26.6795,26.6873,26.6561,26.6795,35200.0
2014-05-06 14:45:00,34.22,34.23,34.19,34.19,17100.0,26.6873,26.6951,26.6639,26.6639,17100.0
2014-05-06 14:50:00,34.19,34.21,34.16,34.21,18800.0,26.6639,26.6795,26.6405,26.6795,18800.0
2014-05-06 14:55:00,34.21,34.23,34.19,34.23,16000.0,26.6795,26.6951,26.6639,26.6951,16000.0
2014-05-06 15:00:00,34.23,34.3,34.23,34.29,75000.0,26.6951,26.7497,26.6951,26.7419,75000.0
2014-05-06 15:05:00,34.28,34.29,34.21,34.26,37300.0,26.7341,26.7419,26.6795,26.7185,37300.0
2014-05-06 15:10:00,34.26,34.3,34.24,34.29,45700.0,26.7185,26.7497,26.7029,26.7419,45700.0
2014-05-06 15:15:00,34.29,34.29,34.22,34.22,90200.0,26.7419,26.7419,26.6873,26.6873,90200.0
2014-05-06 15:20:00,34.22,34.25,34.2,34.23,587500.0,26.6873,26.7107,26.6717,26.6951,587500.0
2014-05-06 15:25:00,34.24,34.25,34.17,34.19,60500.0,26.7029,26.7107,26.6483,26.6639,60500.0
2014-05-06 15:30:00,34.2,34.25,34.19,34.22,91700.0,26.6717,26.7107,26.6639,26.6873,91700.0
2014-05-06 15:35:00,34.22,34.24,34.19,34.24,74700.0,26.6873,26.7029,26.6639,26.7029,74700.0
2014-05-06 15:40:00,34.24,34.25,34.17,34.17,170900.0,26.7029,26.7107,26.6483,26.6483,170900.0
2014-05-06 15:45:00,34.18,34.25,34.18,34.25,204200.0,26.6561,26.7107,26.6561,26.7107,204200.0
2014-05-06 15:50:00,34.25,34.25,34.23,34.25,129300.0,26.7107,26.7107,26.6951,26.7107,129300.0
2014-05-06 15:55:00,34.24,34.25,34.22,34.23,239700.0,26.7029,26.7107,26.6873,26.6951,239700.0
2014-05-07 09:30:00,34.29,34.55,34.25,34.55,110400.0,26.7419,26.9447,26.7107,26.9447,110400.0
2014-05-07 09:35:00,34.55,34.76,34.55,34.67,232400.0,26.9447,27.1085,26.9447,27.0383,232400.0
2014-05-07 09:40:00,34.68,34.89,34.67,34.81,90700.0,27.0461,27.2098,27.0383,27.1474,90700.0
2014-05-07 09:45:00,34.81,34.81,34.69,34.79,55900.0,27.1474,27.1474,27.0539,27.1318,55900.0
2014-05-07 09:50:00,34.77,34.81,34.71,34.79,177600.0,27.1163,27.1474,27.0695,27.1318,177600.0
2014-05-07 09:55:00,34.78,35.0,34.77,34.98,178900.0,27.124,27.2956,27.1163,27.28,178900.0
2014-05-07 10:00:00,34.98,34.98,34.84,34.87,93700.0,27.28,27.28,27.1708,27.1942,93700.0
2014-05-07 10:05:00,34.87,34.9,34.84,34.9,75800.0,27.1942,27.2176,27.1708,27.2176,75800.0
2014-05-07 10:10:00,34.9,34.97,34.87,34.94,62100.0,27.2176,27.2722,27.1942,27.2488,62100.0
2014-05-07 10:15:00,34.93,34.99,34.89,34.98,298600.0,27.241,27.2878,27.2098,27.28,298600.0
2014-05-07 10:20:00,34.98,34.99,34.94,34.95,74200.0,27.28,27.2878,27.2488,27.2566,74200.0
2014-05-07 10:25:00,34.95,34.95,34.9,34.95,124600.0,27.2566,27.2566,27.2176,27.2566,124600.0
2014-05-07 10:30:00,34.94,35.0,34.94,34.98,72300.0,27.2488,27.2956,27.2488,27.28,72300.0
2014-05-07 10:35:00,34.99,35.05,34.97,35.0,102400.0,27.2878,27.3346,27.2722,27.2956,102400.0
2014-05-07 10:40:00,35.0,35.01,34.97,35.0,152600.0,27.2956,27.3034,27.2722,27.2956,152600.0
2014-05-07 10:45:00,35.0,35.0,34.9,34.9,64000.0,27.2956,27.2956,27.2176,27.2176,64000.0
2014-05-07 10:50:00,34.91,34.91,34.87,34.89,150100.0,27.2254,27.2254,27.1942,27.2098,150100.0
2014-05-07 10:55:00,34.89,34.9,34.88,34.89,92900.0,27.2098,27.2176,27.202,27.2098,92900.0
2014-05-07 11:00:00,34.89,34.9,34.89,34.89,150100.0,27.2098,27.2176,27.2098,27.2098,150100.0
2014-05-07 11:05:00,34.9,34.91,34.88,34.9,58000.0,27.2176,27.2254,27.202,27.2176,58000.0
2014-05-07 11:10:00,34.89,34.97,34.89,34.92,475000.0,27.2098,27.2722,27.2098,27.2332,475000.0
2014-05-07 11:15:00,34.92,34.93,34.87,34.88,33500.0,27.2332,27.241,27.1942,27.202,33500.0
2014-05-07 11:20:00,34.89,34.91,34.87,34.9,47800.0,27.2098,27.2254,27.1942,27.2176,47800.0
2014-05-07 11:25:00,34.9,34.9,34.88,34.9,42400.0,27.2176,27.2176,27.202,27.2176,42400.0
2014-05-07 11:30:00,34.9,34.91,34.89,34.91,61900.0,27.2176,27.2254,27.2098,27.2254,61900.0
2014-05-07 11:35:00,34.9,34.91,34.9,34.91,30800.0,27.2176,27.2254,27.2176,27.2254,30800.0
2014-05-07 11:40:00,34.91,34.91,34.9,34.91,71400.0,27.2254,27.2254,27.2176,27.2254,71400.0
2014-05-07 11:45:00,34.91,34.92,34.89,34.89,58600.0,27.2254,27.2332,27.2098,27.2098,58600.0
2014-05-07 11:50:00,34.89,34.91,34.88,34.9,82000.0,27.2098,27.2254,27.202,27.2176,82000.0
2014-05-07 11:55:00,34.9,34.99,34.9,34.98,172100.0,27.2176,27.2878,27.2176,27.28,172100.0
2014-05-07 12:00:00,34.98,34.98,34.94,34.95,34700.0,27.28,27.28,27.2488,27.2566,34700.0
2014-05-07 12:05:00,34.94,35.0,34.94,34.96,45300.0,27.2488,27.2956,27.2488,27.2644,45300.0
2014-05-07 12:10:00,34.97,34.97,34.96,34.97,16600.0,27.2722,27.2722,27.2644,27.2722,16600.0
2014-05-07 12:15:00,34.97,34.97,34.95,34.95,31000.0,27.2722,27.2722,27.2566,27.2566,31000.0
2014-05-07 12:20:00,34.95,34.96,34.95,34.95,34600.0,27.2566,27.2644,27.2566,27.2566,34600.0
2014-05-07 12:25:00,34.95,34.96,34.95,34.95,12200.0,27.2566,27.2644,27.2566,27.2566,12200.0
2014-05-07 12:30:00,34.95,34.96,34.95,34.95,43900.0,27.2566,27.2644,27.2566,27.2566,43900.0
2014-05-07 12:35:00,34.96,34.96,34.93,34.95,104700.0,27.2644,27.2644,27.241,27.2566,104700.0
2014-05-07 12:40:00,34.95,34.96,34.94,34.96,25000.0,27.2566,27.2644,27.2488,27.2644,25000.0
2014-05-07 12:45:00,34.95,34.96,34.93,34.95,55400.0,27.2566,27.2644,27.241,27.2566,55400.0
2014-05-07 12:50:00,34.95,34.96,34.94,34.96,30900.0,27.2566,27.2644,27.2488,27.2644,30900.0
2014-05-07 12:55:00,34.95,34.96,34.94,34.96,510400.0,27.2566,27.2644,27.2488,27.2644,510400.0
2014-05-07 13:00:00,34.95,35.03,34.95,35.03,80500.0,27.2566,27.319,27.2566,27.319,80500.0
2014-05-07 13:05:00,35.03,35.03,35.0,35.02,44100.0,27.319,27.319,27.2956,27.3112,44100.0
2014-05-07 13:10:00,35.03,35.12,35.02,35.09,52300.0,27.319,27.3892,27.3112,27.3658,52300.0
2014-05-07 13:15:00,35.09,35.11,35.05,35.05,38000.0,27.3658,27.3814,27.3346,27.3346,38000.0
2014-05-07 13:20:00,35.05,35.07,35.04,35.07,34400.0,27.3346,27.3502,27.3268,27.3502,34400.0
2014-05-07 13:25:00,35.07,35.08,35.02,35.04,55300.0,27.3502,27.358,27.3112,27.3268,55300.0
2014-05-07 13:30:00,35.02,35.02,34.98,34.99,25500.0,27.3112,27.3112,27.28,27.2878,25500.0
2014-05-07 13:35:00,35.0,35.0,34.96,34.96,35000.0,27.2956,27.2956,27.2644,27.2644,35000.0
2014-05-07 13:40:00,34.96,34.97,34.95,34.95,274800.0,27.2644,27.2722,27.2566,27.2566,274800.0
2014-05-07 13:45:00,34.95,34.96,34.94,34.95,77800.0,27.2566,27.2644,27.2488,27.2566,77800.0
2014-05-07 13:50:00,34.95,34.96,34.94,34.95,52700.0,27.2566,27.2644,27.2488,27.2566,52700.0
2014-05-07 13:55:00,34.95,34.95,34.94,34.95,53000.0,27.2566,27.2566,27.2488,27.2566,53000.0
2014-05-07 14:00:00,34.95,34.95,34.92,34.93,40300.0,27.2566,27.2566,27.2332,27.241,40300.0
2014-05-07 14:05:00,34.93,34.95,34.92,34.95,26800.0,27.241,27.2566,27.2332,27.2566,26800.0
2014-05-07 14:10:00,34.95,34.95,34.91,34.95,368100.0,27.2566,27.2566,27.2254,27.2566,368100.0
2014-05-07 14:15:00,34.94,34.95,34.93,34.93,562400.0,27.2488,27.2566,27.241,27.241,562400.0
2014-05-07 14:20:00,34.94,34.97,34.91,34.92,65600.0,27.2488,27.2722,27.2254,27.2332,65600.0
2014-05-07 14:25:00,34.91,34.93,34.88,34.89,155500.0,27.2254,27.241,27.202,27.2098,155500.0
2014-05-07 14:30:00,34.89,34.89,34.85,34.85,39300.0,27.2098,27.2098,27.1786,27.1786,39300.0
2014-05-07 14:35:00,34.86,34.89,34.85,34.86,31100.0,27.1864,27.2098,27.1786,27.1864,31100.0
2014-05-07 14:40:00,34.87,34.91,34.86,34.9,60800.0,27.1942,27.2254,27.1864,27.2176,60800.0
2014-05-07 14:45:00,34.9,34.92,34.89,34.91,26100.0,27.2176,27.2332,27.2098,27.2254,26100.0
2014-05-07 14:50:00,34.9,34.95,34.9,34.95,154900.0,27.2176,27.2566,27.2176,27.2566,154900.0
2014-05-07 14:55:00,34.95,34.99,34.94,34.98,24000.0,27.2566,27.2878,27.2488,27.28,24000.0
2014-05-07 15:00:00,34.99,35.02,34.97,35.01,72200.0,27.2878,27.3112,27.2722,27.3034,72200.0
2014-05-07 15:05:00,35.01,35.01,34.98,35.0,45600.0,27.3034,27.3034,27.28,27.2956,45600.0
2014-05-07 15:10:00,35.0,35.03,34.99,35.0,111000.0,27.2956,27.319,27.2878,27.2956,111000.0
2014-05-07 15:15:00,35.0,35.01,34.98,35.01,69400.0,27.2956,27.3034,27.28,27.3034,69400.0
2014-05-07 15:20:00,35.01,35.08,35.0,35.07,80100.0,27.3034,27.358,27.2956,27.3502,80100.0
2014-05-07 15:25:00,35.07,35.07,34.97,35.0,119200.0,27.3502,27.3502,27.2722,27.2956,119200.0
2014-05-07 15:30:00,35.0,35.05,34.97,35.02,84900.0,27.2956,27.3346,27.2722,27.3112,84900.0
2014-05-07 15:35:00,35.02,35.07,35.01,35.07,94000.0,27.3112,27.3502,27.3034,27.3502,94000.0
2014-05-07 15:40:00,35.07,35.08,35.02,35.06,235900.0,27.3502,27.358,27.3112,27.3424,235900.0
2014-05-07 15:45:00,35.06,35.15,35.03,35.05,246000.0,27.3424,27.4126,27.319,27.3346,246000.0
2014-05-07 15:50:00,35.05,35.06,35.02,35.02,145500.0,27.3346,27.3424,27.3112,27.3112,145500.0
2014-05-07 15:55:00,35.02,35.08,35.02,35.07,199200.0,27.3112,27.358,27.3112,27.3502,199200.0
2014-05-08 09:30:00,34.97,35.14,34.91,35.0,54200.0,27.2722,27.4048,27.2254,27.2956,54200.0
2014-05-08 09:35:00,35.0,35.03,34.91,35.0,79500.0,27.2956,27.319,27.2254,27.2956,79500.0
2014-05-08 09:40:00,35.01,35.02,34.97,35.01,62500.0,27.3034,27.3112,27.2722,27.3034,62500.0
2014-05-08 09:45:00,35.0,35.06,34.96,35.05,60900.0,27.2956,27.3424,27.2644,27.3346,60900.0
2014-05-08 09:50:00,35.05,35.06,35.0,35.01,40300.0,27.3346,27.3424,27.2956,27.3034,40300.0
2014-05-08 09:55:00,35.02,35.03,34.97,34.97,43900.0,27.3112,27.319,27.2722,27.2722,43900.0
2014-05-08 10:00:00,34.97,35.02,34.97,34.99,55400.0,27.2722,27.3112,27.2722,27.2878,55400.0
2014-05-08 10:05:00,35.0,35.01,34.97,34.97,48900.0,27.2956,27.3034,27.2722,27.2722,48900.0
2014-05-08 10:10:00,34.98,34.98,34.92,34.93,54300.0,27.28,27.28,27.2332,27.241,54300.0
2014-05-08 10:15:00,34.93,34.95,34.9,34.93,164800.0,27.241,27.2566,27.2176,27.241,164800.0
2014-05-08 10:20:00,34.94,34.94,34.91,34.93,18900.0,27.2488,27.2488,27.2254,27.241,18900.0
2014-05-08 10:25:00,34.93,34.94,34.85,34.85,43200.0,27.241,27.2488,27.1786,27.1786,43200.0
2014-05-08 10:30:00,34.85,34.87,34.83,34.83,35700.0,27.1786,27.1942,27.163,27.163,35700.0
2014-05-08 10:35:00,34.82,34.87,34.78,34.78,78800.0,27.1552,27.1942,27.124,27.124,78800.0
2014-05-08 10:40:00,34.79,34.8,34.75,34.75,48000.0,27.1318,27.1396,27.1007,27.1007,48000.0
2014-05-08 10:45:00,34.75,34.82,34.73,34.82,32800.0,27.1007,27.1552,27.0851,27.1552,32800.0
2014-05-08 10:50:00,34.82,34.86,34.82,34.82,118600.0,27.1552,27.1864,27.1552,27.1552,118600.0
2014-05-08 10:55:00,34.81,34.82,34.78,34.78,42300.0,27.1474,27.1552,27.124,27.124,42300.0
2014-05-08 11:00:00,34.79,34.83,34.78,34.81,88400.0,27.1318,27.163,27.124,27.1474,88400.0
2014-05-08 11:05:00,34.81,34.82,34.76,34.77,46800.0,27.1474,27.1552,27.1085,27.1163,46800.0
2014-05-08 11:10:00,34.77,34.81,34.77,34.81,77500.0,27.1163,27.1474,27.1163,27.1474,77500.0
2014-05-08 11:15:00,34.81,34.82,34.78,34.8,42300.0,27.1474,27.1552,27.124,27.1396,42300.0
2014-05-08 11:20:00,34.8,34.81,34.75,34.76,56500.0,27.1396,27.1474,27.1007,27.1085,56500.0
2014-05-08 11:25:00,34.75,34.77,34.71,34.74,224100.0,27.1007,27.1163,27.0695,27.0929,224100.0
2014-05-08 11:30:00,34.75,34.77,34.69,34.69,138800.0,27.1007,27.1163,27.0539,27.0539,138800.0
2014-05-08 11:35:00,34.69,34.71,34.67,34.68,91500.0,27.0539,27.0695,27.0383,27.0461,91500.0
2014-05-08 11:40:00,34.68,34.68,34.58,34.66,202600.0,27.0461,27.0461,26.9681,27.0305,202600.0
2014-05-08 11:45:00,34.67,34.77,34.66,34.73,65500.0,27.0383,27.1163,27.0305,27.0851,65500.0
2014-05-08 11:50:00,34.72,34.79,34.71,34.77,33000.0,27.0773,27.1318,27.0695,27.1163,33000.0
2014-05-08 11:55:00,34.78,34.78,34.77,34.78,30100.0,27.124,27.124,27.1163,27.124,30100.0
2014-05-08 12:00:00,34.77,34.78,34.7,34.7,34800.0,27.1163,27.124,27.0617,27.0617,34800.0
2014-05-08 12:05:00,34.71,34.71,34.62,34.67,160200.0,27.0695,27.0695,26.9993,27.0383,160200.0
2014-05-08 12:10:00,34.68,34.68,34.64,34.65,103800.0,27.0461,27.0461,27.0149,27.0227,103800.0
2014-05-08 12:15:00,34.65,34.7,34.65,34.7,35700.0,27.0227,27.0617,27.0227,27.0617,35700.0
2014-05-08 12:20:00,34.69,34.73,34.66,34.72,22100.0,27.0539,27.0851,27.0305,27.0773,22100.0
2014-05-08 12:25:00,34.71,34.79,34.71,34.77,26900.0,27.0695,27.1318,27.0695,27.1163,26900.0
2014-05-08 12:30:00,34.78,34.78,34.72,34.76,47200.0,27.124,27.124,27.0773,27.1085,47200.0
2014-05-08 12:35:00,34.76,34.78,34.76,34.77,36400.0,27.1085,27.124,27.1085,27.1163,36400.0
2014-05-08 12:40:00,34.76,34.78,34.75,34.77,34100.0,27.1085,27.124,27.1007,27.1163,34100.0
2014-05-08 12:45:00,34.78,34.78,34.7,34.7,119000.0,27.124,27.124,27.0617,27.0617,119000.0
2014-05-08 12:50:00,34.7,34.71,34.68,34.7,22200.0,27.0617,27.0695,27.0461,27.0617,22200.0
2014-05-08 12:55:00,34.7,34.71,34.68,34.69,68900.0,27.0617,27.0695,27.0461,27.0539,68900.0
2014-05-08 13:00:00,34.7,34.7,34.65,34.65,177200.0,27.0617,27.0617,27.0227,27.0227,177200.0
2014-05-08 13:05:00,34.65,34.67,34.63,34.65,107700.0,27.0227,27.0383,27.0071,27.0227,107700.0
2014-05-08 13:10:00,34.65,34.68,34.62,34.66,52700.0,27.0227,27.0461,26.9993,27.0305,52700.0
2014-05-08 13:15:00,34.66,34.68,34.64,34.65,36900.0,27.0305,27.0461,27.0149,27.0227,36900.0
2014-05-08 13:20:00,34.65,34.68,34.62,34.66,73600.0,27.0227,27.0461,26.9993,27.0305,73600.0
2014-05-08 13:25:00,34.66,34.71,34.65,34.68,108500.0,27.0305,27.0695,27.0227,27.0461,108500.0
2014-05-08 13:30:00,34.68,34.71,34.68,34.7,30200.0,27.0461,27.0695,27.0461,27.0617,30200.0
2014-05-08 13:35:00,34.7,34.7,34.68,34.69,39800.0,27.0617,27.0617,27.0461,27.0539,39800.0
2014-05-08 13:40:00,34.68,34.71,34.68,34.69,30400.0,27.0461,27.0695,27.0461,27.0539,30400.0
2014-05-08 13:45:00,34.7,34.74,34.68,34.73,41000.0,27.0617,27.0929,27.0461,27.0851,41000.0
2014-05-08 13:50:00,34.72,34.74,34.7,34.7,28400.0,27.0773,27.0929,27.0617,27.0617,28400.0
2014-05-08 13:55:00,34.7,34.72,34.69,34.71,30600.0,27.0617,27.0773,27.0539,27.0695,30600.0
2014-05-08 14:00:00,34.71,34.72,34.7,34.71,68800.0,27.0695,27.0773,27.0617,27.0695,68800.0
2014-05-08 14:05:00,34.71,34.73,34.7,34.71,28200.0,27.0695,27.0851,27.0617,27.0695,28200.0
2014-05-08 14:10:00,34.71,34.71,34.65,34.68,120700.0,27.0695,27.0695,27.0227,27.0461,120700.0
2014-05-08 14:15:00,34.68,34.71,34.67,34.69,52400.0,27.0461,27.0695,27.0383,27.0539,52400.0
2014-05-08 14:20:00,34.69,34.7,34.67,34.68,28600.0,27.0539,27.0617,27.0383,27.0461,28600.0
2014-05-08 14:25:00,34.68,34.7,34.66,34.7,33900.0,27.0461,27.0617,27.0305,27.0617,33900.0
2014-05-08 14:30:00,34.69,34.69,34.65,34.65,39600.0,27.0539,27.0539,27.0227,27.0227,39600.0
2014-05-08 14:35:00,34.66,34.68,34.62,34.62,42800.0,27.0305,27.0461,26.9993,26.9993,42800.0
2014-05-08 14:40:00,34.62,34.62,34.53,34.55,66100.0,26.9993,26.9993,26.9291,26.9447,66100.0
2014-05-08 14:45:00,34.55,34.58,34.51,34.53,53900.0,26.9447,26.9681,26.9135,26.9291,53900.0
2014-05-08 14:50:00,34.53,34.54,34.5,34.5,55400.0,26.9291,26.9369,26.9057,26.9057,55400.0
2014-05-08 14:55:00,34.5,34.54,34.5,34.51,95000.0,26.9057,26.9369,26.9057,26.9135,95000.0
2014-05-08 15:00:00,34.51,34.52,34.5,34.52,73600.0,26.9135,26.9213,26.9057,26.9213,73600.0
2014-05-08 15:05:00,34.51,34.51,34.45,34.45,109700.0,26.9135,26.9135,26.8667,26.8667,109700.0
2014-05-08 15:10:00,34.45,34.45,34.42,34.42,88100.0,26.8667,26.8667,26.8433,26.8433,88100.0
2014-05-08 15:15:00,34.43,34.43,34.41,34.43,61400.0,26.8511,26.8511,26.8355,26.8511,61400.0
2014-05-08 15:20:00,34.43,34.47,34.41,34.45,105600.0,26.8511,26.8823,26.8355,26.8667,105600.0
2014-05-08 15:25:00,34.46,34.49,34.44,34.49,147400.0,26.8745,26.8979,26.8589,26.8979,147400.0
2014-05-08 15:30:00,34.49,34.49,34.48,34.48,68400.0,26.8979,26.8979,26.8901,26.8901,68400.0
2014-05-08 15:35:00,34.48,34.5,34.47,34.48,150500.0,26.8901,26.9057,26.8823,26.8901,150500.0
2014-05-08 15:40:00,34.48,34.48,34.39,34.43,150800.0,26.8901,26.8901,26.8199,26.8511,150800.0
2014-05-08 15:45:00,34.43,34.45,34.41,34.42,151400.0,26.8511,26.8667,26.8355,26.8433,151400.0
2014-05-08 15:50:00,34.43,34.48,34.42,34.48,174500.0,26.8511,26.8901,26.8433,26.8901,174500.0
2014-05-08 15:55:00,34.48,34.51,34.47,34.51,331600.0,26.8901,26.9135,26.8823,26.9135,331600.0
2014-05-09 09:30:00,34.5,34.62,34.33,34.35,87000.0,26.9057,26.9993,26.7731,26.7887,87000.0
2014-05-09 09:35:00,34.35,34.36,34.14,34.28,69200.0,26.7887,26.7965,26.6249,26.7341,69200.0
2014-05-09 09:40:00,34.28,34.28,34.19,34.2,114900.0,26.7341,26.7341,26.6639,26.6717,114900.0
2014-05-09 09:45:00,34.2,34.2,34.04,34.05,174300.0,26.6717,26.6717,26.5469,26.5547,174300.0
2014-05-09 09:50:00,34.05,34.11,34.05,34.11,40300.0,26.5547,26.6015,26.5547,26.6015,40300.0
2014-05-09 09:55:00,34.13,34.15,34.09,34.14,35500.0,26.6171,26.6327,26.5859,26.6249,35500.0
2014-05-09 10:00:00,34.14,34.17,34.1,34.1,35900.0,26.6249,26.6483,26.5937,26.5937,35900.0
2014-05-09 10:05:00,34.11,34.18,34.1,34.11,34000.0,26.6015,26.6561,26.5937,26.6015,34000.0
2014-05-09 10:10:00,34.11,34.14,34.1,34.13,20300.0,26.6015,26.6249,26.5937,26.6171,20300.0
2014-05-09 10:15:00,34.14,34.17,34.1,34.14,145500.0,26.6249,26.6483,26.5937,26.6249,145500.0
2014-05-09 10:20:00,34.14,34.17,34.11,34.15,71500.0,26.6249,26.6483,26.6015,26.6327,71500.0
2014-05-09 10:25:00,34.15,34.15,34.08,34.09,76300.0,26.6327,26.6327,26.5781,26.5859,76300.0
2014-05-09 10:30:00,34.09,34.1,34.06,34.06,97200.0,26.5859,26.5937,26.5625,26.5625,97200.0
2014-05-09 10:35:00,34.07,34.1,34.07,34.08,33600.0,26.5703,26.5937,26.5703,26.5781,33600.0
2014-05-09 10:40:00,34.09,34.09,34.08,34.09,22000.0,26.5859,26.5859,26.5781,26.5859,22000.0
2014-05-09 10:45:00,34.08,34.09,34.07,34.08,16700.0,26.5781,26.5859,26.5703,26.5781,16700.0
2014-05-09 10:50:00,34.07,34.13,34.05,34.12,23900.0,26.5703,26.6171,26.5547,26.6093,23900.0
2014-05-09 10:55:00,34.12,34.12,34.09,34.12,40600.0,26.6093,26.6093,26.5859,26.6093,40600.0
2014-05-09 11:00:00,34.12,34.18,34.1,34.18,112000.0,26.6093,26.6561,26.5937,26.6561,112000.0
2014-05-09 11:05:00,34.18,34.22,34.12,34.19,64000.0,26.6561,26.6873,26.6093,26.6639,64000.0
2014-05-09 11:10:00,34.18,34.24,34.16,34.2,84300.0,26.6561,26.7029,26.6405,26.6717,84300.0
2014-05-09 11:15:00,34.19,34.2,34.17,34.19,61700.0,26.6639,26.6717,26.6483,26.6639,61700.0
2014-05-09 11:20:00,34.2,34.22,34.2,34.21,11400.0,26.6717,26.6873,26.6717,26.6795,11400.0
2014-05-09 11:25:00,34.22,34.3,34.22,34.27,26200.0,26.6873,26.7497,26.6873,26.7263,26200.0
2014-05-09 11:30:00,34.28,34.3,34.26,34.27,12100.0,26.7341,26.7497,26.7185,26.7263,12100.0
2014-05-09 11:35:00,34.26,34.27,34.2,34.2,52900.0,26.7185,26.7263,26.6717,26.6717,52900.0
2014-05-09 11:40:00,34.2,34.26,34.2,34.25,25300.0,26.6717,26.7185,26.6717,26.7107,25300.0
2014-05-09 11:45:00,34.25,34.27,34.21,34.24,28300.0,26.7107,26.7263,26.6795,26.7029,28300.0
2014-05-09 11:50:00,34.23,34.23,34.17,34.2,22400.0,26.6951,26.6951,26.6483,26.6717,22400.0
2014-05-09 11:55:00,34.2,34.21,34.17,34.18,26800.0,26.6717,26.6795,26.6483,26.6561,26800.0
2014-05-09 12:00:00,34.18,34.18,34.12,34.15,47700.0,26.6561,26.6561,26.6093,26.6327,47700.0
2014-05-09 12:05:00,34.15,34.22,34.14,34.21,15600.0,26.6327,26.6873,26.6249,26.6795,15600.0
2014-05-09 12:10:00,34.21,34.21,34.15,34.16,111200.0,26.6795,26.6795,26.6327,26.6405,111200.0
2014-05-09 12:15:00,34.15,34.16,34.14,34.15,12400.0,26.6327,26.6405,26.6249,26.6327,12400.0
2014-05-09 12:20:00,34.16,34.2,34.15,34.19,14100.0,26.6405,26.6717,26.6327,26.6639,14100.0
2014-05-09 12:25:00,34.19,34.22,34.15,34.2,89200.0,26.6639,26.6873,26.6327,26.6717,89200.0
2014-05-09 12:30:00,34.2,34.22,34.18,34.21,33500.0,26.6717,26.6873,26.6561,26.6795,33500.0
2014-05-09 12:35:00,34.22,34.25,34.2,34.2,46100.0,26.6873,26.7107,26.6717,26.6717,46100.0
2014-05-09 12:40:00,34.2,34.24,34.2,34.23,53700.0,26.6717,26.7029,26.6717,26.6951,53700.0
2014-05-09 12:45:00,34.23,34.27,34.22,34.26,24700.0,26.6951,26.7263,26.6873,26.7185,24700.0
2014-05-09 12:50:00,34.27,34.29,34.25,34.26,28500.0,26.7263,26.7419,26.7107,26.7185,28500.0
2014-05-09 12:55:00,34.26,34.28,34.26,34.26,76400.0,26.7185,26.7341,26.7185,26.7185,76400.0
2014-05-09 13:00:00,34.27,34.31,34.26,34.28,56300.0,26.7263,26.7575,26.7185,26.7341,56300.0
2014-05-09 13:05:00,34.29,34.33,34.29,34.29,35700.0,26.7419,26.7731,26.7419,26.7419,35700.0
2014-05-09 13:10:00,34.3,34.33,34.29,34.32,113200.0,26.7497,26.7731,26.7419,26.7653,113200.0
2014-05-09 13:15:00,34.31,34.32,34.28,34.31,20700.0,26.7575,26.7653,26.7341,26.7575,20700.0
2014-05-09 13:20:00,34.3,34.31,34.25,34.25,37700.0,26.7497,26.7575,26.7107,26.7107,37700.0
2014-05-09 13:25:00,34.25,34.27,34.21,34.23,46200.0,26.7107,26.7263,26.6795,26.6951,46200.0
2014-05-09 13:30:00,34.23,34.25,34.23,34.24,41200.0,26.6951,26.7107,26.6951,26.7029,41200.0
2014-05-09 13:35:00,34.24,34.25,34.23,34.23,9200.0,26.7029,26.7107,26.6951,26.6951,9200.0
2014-05-09 13:40:00,34.24,34.25,34.2,34.22,6500.0,26.7029,26.7107,26.6717,26.6873,6500.0
2014-05-09 13:45:00,34.22,34.25,34.22,34.25,9000.0,26.6873,26.7107,26.6873,26.7107,9000.0
2014-05-09 13:50:00,34.25,34.28,34.25,34.27,28800.0,26.7107,26.7341,26.7107,26.7263,28800.0
2014-05-09 13:55:00,34.26,34.27,34.25,34.26,13900.0,26.7185,26.7263,26.7107,26.7185,13900.0
2014-05-09 14:00:00,34.26,34.27,34.23,34.24,66800.0,26.7185,26.7263,26.6951,26.7029,66800.0
2014-05-09 14:05:00,34.23,34.25,34.19,34.19,34500.0,26.6951,26.7107,26.6639,26.6639,34500.0
2014-05-09 14:10:00,34.2,34.2,34.15,34.16,51300.0,26.6717,26.6717,26.6327,26.6405,51300.0
2014-05-09 14:15:00,34.16,34.2,34.16,34.2,70000.0,26.6405,26.6717,26.6405,26.6717,70000.0
2014-05-09 14:20:00,34.2,34.2,34.17,34.17,52500.0,26.6717,26.6717,26.6483,26.6483,52500.0
2014-05-09 14:25:00,34.17,34.18,34.16,34.16,45900.0,26.6483,26.6561,26.6405,26.6405,45900.0
2014-05-09 14:30:00,34.16,34.19,34.16,34.16,29300.0,26.6405,26.6639,26.6405,26.6405,29300.0
2014-05-09 14:35:00,34.16,34.17,34.16,34.16,22800.0,26.6405,26.6483,26.6405,26.6405,22800.0
2014-05-09 14:40:00,34.16,34.16,34.08,34.08,17200.0,26.6405,26.6405,26.5781,26.5781,17200.0
2014-05-09 14:45:00,34.08,34.09,34.07,34.08,18700.0,26.5781,26.5859,26.5703,26.5781,18700.0
2014-05-09 14:50:00,34.08,34.13,34.08,34.1,20500.0,26.5781,26.6171,26.5781,26.5937,20500.0
2014-05-09 14:55:00,34.1,34.12,34.08,34.1,66100.0,26.5937,26.6093,26.5781,26.5937,66100.0
2014-05-09 15:00:00,34.11,34.16,34.11,34.15,16100.0,26.6015,26.6405,26.6015,26.6327,16100.0
2014-05-09 15:05:00,34.15,34.16,34.12,34.16,28600.0,26.6327,26.6405,26.6093,26.6405,28600.0
2014-05-09 15:10:00,34.16,34.16,34.12,34.12,68100.0,26.6405,26.6405,26.6093,26.6093,68100.0
2014-05-09 15:15:00,34.13,34.17,34.12,34.16,54200.0,26.6171,26.6483,26.6093,26.6405,54200.0
2014-05-09 15:20:00,34.16,34.16,34.13,34.15,40700.0,26.6405,26.6405,26.6171,26.6327,40700.0
2014-05-09 15:25:00,34.15,34.18,34.13,34.16,24200.0,26.6327,26.6561,26.6171,26.6405,24200.0
2014-05-09 15:30:00,34.16,34.17,34.13,34.17,27300.0,26.6405,26.6483,26.6171,26.6483,27300.0
2014-05-09 15:35:00,34.17,34.21,34.17,34.19,71600.0,26.6483,26.6795,26.6483,26.6639,71600.0
2014-05-09 15:40:00,34.19,34.19,34.14,34.14,62300.0,26.6639,26.6639,26.6249,26.6249,62300.0
2014-05-09 15:45:00,34.14,34.15,34.09,34.1,100200.0,26.6249,26.6327,26.5859,26.5937,100200.0
2014-05-09 15:50:00,34.11,34.11,34.05,34.07,150100.0,26.6015,26.6015,26.5547,26.5703,150100.0
2014-05-09 15:55:00,34.08,34.13,34.07,34.12,257800.0,26.5781,26.6171,26.5703,26.6093,257800.0
2014-05-12 09:30:00,34.28,34.42,34.2,34.23,111100.0,26.7341,26.8433,26.6717,26.6951,111100.0
2014-05-12 09:35:00,34.26,34.36,34.26,34.27,34600.0,26.7185,26.7965,26.7185,26.7263,34600.0
2014-05-12 09:40:00,34.27,34.32,34.22,34.27,46600.0,26.7263,26.7653,26.6873,26.7263,46600.0
2014-05-12 09:45:00,34.28,34.28,34.19,34.19,45700.0,26.7341,26.7341,26.6639,26.6639,45700.0
2014-05-12 09:50:00,34.2,34.22,34.06,34.06,32800.0,26.6717,26.6873,26.5625,26.5625,32800.0
2014-05-12 09:55:00,34.07,34.08,33.97,34.02,49300.0,26.5703,26.5781,26.4924,26.5313,49300.0
2014-05-12 10:00:00,34.03,34.15,34.03,34.06,37500.0,26.5391,26.6327,26.5391,26.5625,37500.0
2014-05-12 10:05:00,34.07,34.07,34.0,34.0,49900.0,26.5703,26.5703,26.5157,26.5157,49900.0
2014-05-12 10:10:00,34.01,34.07,34.0,34.05,37500.0,26.5235,26.5703,26.5157,26.5547,37500.0
2014-05-12 10:15:00,34.06,34.06,34.0,34.02,36900.0,26.5625,26.5625,26.5157,26.5313,36900.0
2014-05-12 10:20:00,34.02,34.04,33.95,33.97,57000.0,26.5313,26.5469,26.4768,26.4924,57000.0
2014-05-12 10:25:00,33.97,34.02,33.97,34.01,78600.0,26.4924,26.5313,26.4924,26.5235,78600.0
2014-05-12 10:30:00,34.01,34.08,33.99,34.08,31200.0,26.5235,26.5781,26.5079,26.5781,31200.0
2014-05-12 10:35:00,34.08,34.09,34.0,34.03,24800.0,26.5781,26.5859,26.5157,26.5391,24800.0
2014-05-12 10:40:00,34.03,34.05,33.99,34.02,32300.0,26.5391,26.5547,26.5079,26.5313,32300.0
2014-05-12 10:45:00,34.02,34.03,33.97,33.98,98300.0,26.5313,26.5391,26.4924,26.5001,98300.0
2014-05-12 10:50:00,33.98,34.02,33.98,34.0,34400.0,26.5001,26.5313,26.5001,26.5157,34400.0
2014-05-12 10:55:00,34.01,34.01,33.92,33.96,98200.0,26.5235,26.5235,26.4534,26.4846,98200.0
2014-05-12 11:00:00,33.96,33.97,33.91,33.93,60200.0,26.4846,26.4924,26.4456,26.4612,60200.0
2014-05-12 11:05:00,33.92,33.95,33.91,33.94,23800.0,26.4534,26.4768,26.4456,26.469,23800.0
2014-05-12 11:10:00,33.95,33.97,33.94,33.95,19300.0,26.4768,26.4924,26.469,26.4768,19300.0
2014-05-12 11:15:00,33.96,33.97,33.92,33.92,18900.0,26.4846,26.4924,26.4534,26.4534,18900.0
2014-05-12 11:20:00,33.93,33.93,33.85,33.85,45600.0,26.4612,26.4612,26.3988,26.3988,45600.0
2014-05-12 11:25:00,33.86,33.9,33.85,33.87,18600.0,26.4066,26.4378,26.3988,26.4144,18600.0
2014-05-12 11:30:00,33.86,33.94,33.79,33.94,74500.0,26.4066,26.469,26.352,26.469,74500.0
2014-05-12 11:35:00,33.94,33.95,33.89,33.95,27800.0,26.469,26.4768,26.43,26.4768,27800.0
2014-05-12 11:40:00,33.95,33.97,33.9,33.94,71500.0,26.4768,26.4924,26.4378,26.469,71500.0
2014-05-12 11:45:00,33.95,33.97,33.92,33.96,30300.0,26.4768,26.4924,26.4534,26.4846,30300.0
2014-05-12 11:50:00,33.97,33.97,33.93,33.94,22800.0,26.4924,26.4924,26.4612,26.469,22800.0
2014-05-12 11:55:00,33.94,33.96,33.94,33.94,27900.0,26.469,26.4846,26.469,26.469,27900.0
2014-05-12 12:00:00,33.95,33.97,33.94,33.97,38100.0,26.4768,26.4924,26.469,26.4924,38100.0
2014-05-12 12:05:00,33.97,34.01,33.97,34.01,33600.0,26.4924,26.5235,26.4924,26.5235,33600.0
2014-05-12 12:10:00,34.0,34.03,33.99,33.99,34100.0,26.5157,26.5391,26.5079,26.5079,34100.0
2014-05-12 12:15:00,33.99,34.02,33.99,34.01,30100.0,26.5079,26.5313,26.5079,26.5235,30100.0
2014-05-12 12:20:00,34.01,34.01,33.97,33.98,38900.0,26.5235,26.5235,26.4924,26.5001,38900.0
2014-05-12 12:25:00,33.98,33.99,33.94,33.94,17000.0,26.5001,26.5079,26.469,26.469,17000.0
2014-05-12 12:30:00,33.95,33.95,33.94,33.94,11600.0,26.4768,26.4768,26.469,26.469,11600.0
2014-05-12 12:35:00,33.95,33.95,33.94,33.95,11700.0,26.4768,26.4768,26.469,26.4768,11700.0
2014-05-12 12:40:00,33.94,33.96,33.94,33.96,21900.0,26.469,26.4846,26.469,26.4846,21900.0
2014-05-12 12:45:00,33.95,34.0,33.95,33.99,16600.0,26.4768,26.5157,26.4768,26.5079,16600.0
2014-05-12 12:50:00,33.99,34.0,33.98,33.99,44900.0,26.5079,26.5157,26.5001,26.5079,44900.0
2014-05-12 12:55:00,34.0,34.0,33.97,33.97,24400.0,26.5157,26.5157,26.4924,26.4924,24400.0
2014-05-12 13:00:00,33.97,34.0,33.95,33.99,35800.0,26.4924,26.5157,26.4768,26.5079,35800.0
2014-05-12 13:05:00,33.99,34.0,33.96,33.97,26400.0,26.5079,26.5157,26.4846,26.4924,26400.0
2014-05-12 13:10:00,33.97,33.99,33.96,33.98,22100.0,26.4924,26.5079,26.4846,26.5001,22100.0
2014-05-12 13:15:00,33.97,33.98,33.94,33.94,17000.0,26.4924,26.5001,26.469,26.469,17000.0
2014-05-12 13:20:00,33.94,33.96,33.93,33.95,27700.0,26.469,26.4846,26.4612,26.4768,27700.0
2014-05-12 13:25:00,33.95,33.97,33.94,33.95,17100.0,26.4768,26.4924,26.469,26.4768,17100.0
2014-05-12 13:30:00,33.94,33.96,33.94,33.95,26100.0,26.469,26.4846,26.469,26.4768,26100.0
2014-05-12 13:35:00,33.95,33.96,33.93,33.94,44000.0,26.4768,26.4846,26.4612,26.469,44000.0
2014-05-12 13:40:00,33.94,33.96,33.91,33.93,65100.0,26.469,26.4846,26.4456,26.4612,65100.0
2014-05-12 13:45:00,33.93,33.94,33.92,33.94,19100.0,26.4612,26.469,26.4534,26.469,19100.0
2014-05-12 13:50:00,33.94,33.97,33.93,33.93,48900.0,26.469,26.4924,26.4612,26.4612,48900.0
2014-05-12 13:55:00,33.93,33.96,33.93,33.96,22100.0,26.4612,26.4846,26.4612,26.4846,22100.0
2014-05-12 14:00:00,33.95,33.98,33.93,33.98,44400.0,26.4768,26.5001,26.4612,26.5001,44400.0
2014-05-12 14:05:00,33.98,33.99,33.95,33.95,35300.0,26.5001,26.5079,26.4768,26.4768,35300.0
2014-05-12 14:10:00,33.95,33.98,33.94,33.97,36500.0,26.4768,26.5001,26.469,26.4924,36500.0
2014-05-12 14:15:00,33.97,33.99,33.94,33.94,46400.0,26.4924,26.5079,26.469,26.469,46400.0
2014-05-12 14:20:00,33.94,33.95,33.91,33.95,33400.0,26.469,26.4768,26.4456,26.4768,33400.0
2014-05-12 14:25:00,33.95,33.97,33.93,33.96,65900.0,26.4768,26.4924,26.4612,26.4846,65900.0
2014-05-12 14:30:00,33.97,33.98,33.94,33.94,31300.0,26.4924,26.5001,26.469,26.469,31300.0
2014-05-12 14:35:00,33.94,33.99,33.94,33.99,29100.0,26.469,26.5079,26.469,26.5079,29100.0
2014-05-12 14:40:00,33.98,34.01,33.96,34.0,39600.0,26.5001,26.5235,26.4846,26.5157,39600.0
2014-05-12 14:45:00,34.01,34.01,33.99,33.99,49500.0,26.5235,26.5235,26.5079,26.5079,49500.0
2014-05-12 14:50:00,34.0,34.03,33.99,34.02,49000.0,26.5157,26.5391,26.5079,26.5313,49000.0
2014-05-12 14:55:00,34.02,34.02,33.99,33.99,70500.0,26.5313,26.5313,26.5079,26.5079,70500.0
2014-05-12 15:00:00,34.0,34.04,33.99,34.04,63800.0,26.5157,26.5469,26.5079,26.5469,63800.0
2014-05-12 15:05:00,34.03,34.04,34.02,34.02,31900.0,26.5391,26.5469,26.5313,26.5313,31900.0
2014-05-12 15:10:00,34.02,34.06,34.02,34.06,123700.0,26.5313,26.5625,26.5313,26.5625,123700.0
2014-05-12 15:15:00,34.06,34.1,34.05,34.09,145600.0,26.5625,26.5937,26.5547,26.5859,145600.0
2014-05-12 15:20:00,34.09,34.1,34.09,34.09,15700.0,26.5859,26.5937,26.5859,26.5859,15700.0
2014-05-12 15:25:00,34.09,34.09,34.05,34.05,70400.0,26.5859,26.5859,26.5547,26.5547,70400.0
2014-05-12 15:30:00,34.05,34.07,34.05,34.07,40900.0,26.5547,26.5703,26.5547,26.5703,40900.0
2014-05-12 15:35:00,34.07,34.12,34.06,34.12,84000.0,26.5703,26.6093,26.5625,26.6093,84000.0
2014-05-12 15:40:00,34.12,34.12,34.1,34.12,240400.0,26.6093,26.6093,26.5937,26.6093,240400.0
2014-05-12 15:45:00,34.12,34.12,34.11,34.12,46100.0,26.6093,26.6093,26.6015,26.6093,46100.0
2014-05-12 15:50:00,34.12,34.13,34.11,34.11,238500.0,26.6093,26.6171,26.6015,26.6015,238500.0
2014-05-12 15:55:00,34.11,34.12,34.08,34.09,264400.0,26.6015,26.6093,26.5781,26.5859,264400.0
2014-05-13 09:30:00,34.18,34.28,34.16,34.27,45400.0,26.6561,26.7341,26.6405,26.7263,45400.0
2014-05-13 09:35:00,34.26,34.27,34.13,34.14,68600.0,26.7185,26.7263,26.6171,26.6249,68600.0
2014-05-13 09:40:00,34.16,34.26,34.15,34.18,32700.0,26.6405,26.7185,26.6327,26.6561,32700.0
2014-05-13 09:45:00,34.17,34.17,34.11,34.13,20900.0,26.6483,26.6483,26.6015,26.6171,20900.0
2014-05-13 09:50:00,34.14,34.15,34.1,34.11,14800.0,26.6249,26.6327,26.5937,26.6015,14800.0
2014-05-13 09:55:00,34.1,34.1,34.0,34.02,37600.0,26.5937,26.5937,26.5157,26.5313,37600.0
2014-05-13 10:00:00,34.02,34.09,34.02,34.09,24700.0,26.5313,26.5859,26.5313,26.5859,24700.0
2014-05-13 10:05:00,34.09,34.11,34.02,34.02,47200.0,26.5859,26.6015,26.5313,26.5313,47200.0
2014-05-13 10:10:00,34.03,34.08,34.02,34.04,38000.0,26.5391,26.5781,26.5313,26.5469,38000.0
2014-05-13 10:15:00,34.03,34.07,34.0,34.05,62500.0,26.5391,26.5703,26.5157,26.5547,62500.0
2014-05-13 10:20:00,34.05,34.06,33.96,33.97,74100.0,26.5547,26.5625,26.4846,26.4924,74100.0
2014-05-13 10:25:00,33.97,33.99,33.92,33.94,64100.0,26.4924,26.5079,26.4534,26.469,64100.0
2014-05-13 10:30:00,33.95,33.96,33.88,33.89,62000.0,26.4768,26.4846,26.4222,26.43,62000.0
2014-05-13 10:35:00,33.88,33.91,33.88,33.91,29000.0,26.4222,26.4456,26.4222,26.4456,29000.0
2014-05-13 10:40:00,33.91,33.94,33.9,33.91,47100.0,26.4456,26.469,26.4378,26.4456,47100.0
2014-05-13 10:45:00,33.91,33.93,33.9,33.91,37200.0,26.4456,26.4612,26.4378,26.4456,37200.0
2014-05-13 10:50:00,33.91,33.92,33.91,33.91,2800.0,26.4456,26.4534,26.4456,26.4456,2800.0
2014-05-13 10:55:00,33.92,33.93,33.89,33.9,35900.0,26.4534,26.4612,26.43,26.4378,35900.0
2014-05-13 11:00:00,33.89,33.9,33.84,33.84,44500.0,26.43,26.4378,26.391,26.391,44500.0
2014-05-13 11:05:00,33.84,33.86,33.82,33.82,36800.0,26.391,26.4066,26.3754,26.3754,36800.0
2014-05-13 11:10:00,33.82,33.84,33.82,33.82,30300.0,26.3754,26.391,26.3754,26.3754,30300.0
2014-05-13 11:15:00,33.82,33.85,33.77,33.78,83800.0,26.3754,26.3988,26.3364,26.3442,83800.0
2014-05-13 11:20:00,33.79,33.8,33.71,33.72,51600.0,26.352,26.3598,26.2896,26.2974,51600.0
2014-05-13 11:25:00,33.71,33.72,33.67,33.69,80200.0,26.2896,26.2974,26.2584,26.274,80200.0
2014-05-13 11:30:00,33.7,33.71,33.68,33.69,87500.0,26.2818,26.2896,26.2662,26.274,87500.0
2014-05-13 11:35:00,33.69,33.71,33.68,33.71,83600.0,26.274,26.2896,26.2662,26.2896,83600.0
2014-05-13 11:40:00,33.71,33.71,33.68,33.68,89700.0,26.2896,26.2896,26.2662,26.2662,89700.0
2014-05-13 11:45:00,33.68,33.71,33.67,33.68,31700.0,26.2662,26.2896,26.2584,26.2662,31700.0
2014-05-13 11:50:00,33.69,33.7,33.68,33.69,16300.0,26.274,26.2818,26.2662,26.274,16300.0
2014-05-13 11:55:00,33.7,33.7,33.68,33.69,6400.0,26.2818,26.2818,26.2662,26.274,6400.0
2014-05-13 12:00:00,33.68,33.69,33.66,33.67,24900.0,26.2662,26.274,26.2506,26.2584,24900.0
2014-05-13 12:05:00,33.67,33.68,33.64,33.66,24600.0,26.2584,26.2662,26.235,26.2506,24600.0
2014-05-13 12:10:00,33.65,33.7,33.65,33.68,16700.0,26.2428,26.2818,26.2428,26.2662,16700.0
2014-05-13 12:15:00,33.68,33.7,33.67,33.7,31000.0,26.2662,26.2818,26.2584,26.2818,31000.0
2014-05-13 12:20:00,33.7,33.71,33.64,33.65,30300.0,26.2818,26.2896,26.235,26.2428,30300.0
2014-05-13 12:25:00,33.66,33.7,33.65,33.7,21200.0,26.2506,26.2818,26.2428,26.2818,21200.0
2014-05-13 12:30:00,33.7,33.71,33.69,33.69,19000.0,26.2818,26.2896,26.274,26.274,19000.0
2014-05-13 12:35:00,33.7,33.71,33.7,33.71,23500.0,26.2818,26.2896,26.2818,26.2896,23500.0
2014-05-13 12:40:00,33.7,33.71,33.7,33.7,50800.0,26.2818,26.2896,26.2818,26.2818,50800.0
2014-05-13 12:45:00,33.7,33.71,33.69,33.7,30600.0,26.2818,26.2896,26.274,26.2818,30600.0
2014-05-13 12:50:00,33.7,33.71,33.7,33.7,17500.0,26.2818,26.2896,26.2818,26.2818,17500.0
2014-05-13 12:55:00,33.71,33.77,33.7,33.76,63700.0,26.2896,26.3364,26.2818,26.3286,63700.0
2014-05-13 13:00:00,33.77,33.77,33.74,33.76,41600.0,26.3364,26.3364,26.313,26.3286,41600.0
2014-05-13 13:05:00,33.76,33.76,33.74,33.75,17800.0,26.3286,26.3286,26.313,26.3208,17800.0
2014-05-13 13:10:00,33.74,33.75,33.69,33.7,38000.0,26.313,26.3208,26.274,26.2818,38000.0
2014-05-13 13:15:00,33.7,33.74,33.7,33.74,15900.0,26.2818,26.313,26.2818,26.313,15900.0
2014-05-13 13:20:00,33.74,33.76,33.73,33.74,40000.0,26.313,26.3286,26.3052,26.313,40000.0
2014-05-13 13:25:00,33.74,33.75,33.74,33.74,6900.0,26.313,26.3208,26.313,26.313,6900.0
2014-05-13 13:30:00,33.75,33.75,33.74,33.75,11600.0,26.3208,26.3208,26.313,26.3208,11600.0
2014-05-13 13:35:00,33.74,33.75,33.65,33.65,36300.0,26.313,26.3208,26.2428,26.2428,36300.0
2014-05-13 13:40:00,33.66,33.67,33.65,33.66,11700.0,26.2506,26.2584,26.2428,26.2506,11700.0
2014-05-13 13:45:00,33.66,33.7,33.66,33.67,35100.0,26.2506,26.2818,26.2506,26.2584,35100.0
2014-05-13 13:50:00,33.67,33.68,33.66,33.67,11200.0,26.2584,26.2662,26.2506,26.2584,11200.0
2014-05-13 13:55:00,33.68,33.68,33.64,33.65,17200.0,26.2662,26.2662,26.235,26.2428,17200.0
2014-05-13 14:00:00,33.65,33.66,33.64,33.64,18000.0,26.2428,26.2506,26.235,26.235,18000.0
2014-05-13 14:05:00,33.65,33.65,33.64,33.65,9100.0,26.2428,26.2428,26.235,26.2428,9100.0
2014-05-13 14:10:00,33.65,33.66,33.64,33.66,21600.0,26.2428,26.2506,26.235,26.2506,21600.0
2014-05-13 14:15:00,33.66,33.66,33.65,33.66,5200.0,26.2506,26.2506,26.2428,26.2506,5200.0
2014-05-13 14:20:00,33.65,33.66,33.58,33.58,112600.0,26.2428,26.2506,26.1882,26.1882,112600.0
2014-05-13 14:25:00,33.58,33.6,33.56,33.59,43200.0,26.1882,26.2038,26.1726,26.196,43200.0
2014-05-13 14:30:00,33.59,33.61,33.59,33.6,28100.0,26.196,26.2116,26.196,26.2038,28100.0
2014-05-13 14:35:00,33.61,33.61,33.57,33.6,70200.0,26.2116,26.2116,26.1804,26.2038,70200.0
2014-05-13 14:40:00,33.6,33.61,33.59,33.6,21000.0,26.2038,26.2116,26.196,26.2038,21000.0
2014-05-13 14:45:00,33.61,33.65,33.6,33.64,35500.0,26.2116,26.2428,26.2038,26.235,35500.0
2014-05-13 14:50:00,33.65,33.76,33.64,33.76,26400.0,26.2428,26.3286,26.235,26.3286,26400.0
2014-05-13 14:55:00,33.76,33.76,33.65,33.65,67300.0,26.3286,26.3286,26.2428,26.2428,67300.0
2014-05-13 15:00:00,33.65,33.69,33.64,33.66,34900.0,26.2428,26.274,26.235,26.2506,34900.0
2014-05-13 15:05:00,33.66,33.69,33.66,33.68,23400.0,26.2506,26.274,26.2506,26.2662,23400.0
2014-05-13 15:10:00,33.69,33.72,33.68,33.71,32600.0,26.274,26.2974,26.2662,26.2896,32600.0
2014-05-13 15:15:00,33.72,33.72,33.68,33.69,91500.0,26.2974,26.2974,26.2662,26.274,91500.0
2014-05-13 15:20:00,33.69,33.71,33.65,33.66,62700.0,26.274,26.2896,26.2428,26.2506,62700.0
2014-05-13 15:25:00,33.65,33.67,33.64,33.66,36900.0,26.2428,26.2584,26.235,26.2506,36900.0
2014-05-13 15:30:00,33.66,33.67,33.64,33.64,44900.0,26.2506,26.2584,26.235,26.235,44900.0
2014-05-13 15:35:00,33.64,33.66,33.64,33.65,92400.0,26.235,26.2506,26.235,26.2428,92400.0
2014-05-13 15:40:00,33.64,33.65,33.63,33.64,98000.0,26.235,26.2428,26.2272,26.235,98000.0
2014-05-13 15:45:00,33.63,33.64,33.6,33.64,171300.0,26.2272,26.235,26.2038,26.235,171300.0
2014-05-13 15:50:00,33.64,33.66,33.63,33.66,50200.0,26.235,26.2506,26.2272,26.2506,50200.0
2014-05-13 15:55:00,33.66,33.71,33.66,33.69,164100.0,26.2506,26.2896,26.2506,26.274,164100.0
2014-05-14 09:30:00,33.73,33.97,33.6,33.95,65800.0,26.3052,26.4924,26.2038,26.4768,65800.0
2014-05-14 09:35:00,33.92,33.97,33.85,33.86,51700.0,26.4534,26.4924,26.3988,26.4066,51700.0
2014-05-14 09:40:00,33.86,33.9,33.81,33.9,35500.0,26.4066,26.4378,26.3676,26.4378,35500.0
2014-05-14 09:45:00,33.9,33.9,33.79,33.82,37500.0,26.4378,26.4378,26.352,26.3754,37500.0
2014-05-14 09:50:00,33.83,33.86,33.76,33.77,37200.0,26.3832,26.4066,26.3286,26.3364,37200.0
2014-05-14 09:55:00,33.77,33.81,33.69,33.73,29000.0,26.3364,26.3676,26.274,26.3052,29000.0
2014-05-14 10:00:00,33.74,33.8,33.74,33.75,43700.0,26.313,26.3598,26.313,26.3208,43700.0
2014-05-14 10:05:00,33.75,33.78,33.72,33.77,35500.0,26.3208,26.3442,26.2974,26.3364,35500.0
2014-05-14 10:10:00,33.77,33.85,33.73,33.8,45600.0,26.3364,26.3988,26.3052,26.3598,45600.0
2014-05-14 10:15:00,33.8,33.86,33.8,33.84,32600.0,26.3598,26.4066,26.3598,26.391,32600.0
2014-05-14 10:20:00,33.86,33.9,33.85,33.85,30300.0,26.4066,26.4378,26.3988,26.3988,30300.0
2014-05-14 10:25:00,33.86,33.88,33.81,33.87,22500.0,26.4066,26.4222,26.3676,26.4144,22500.0
2014-05-14 10:30:00,33.88,33.9,33.87,33.88,38600.0,26.4222,26.4378,26.4144,26.4222,38600.0
2014-05-14 10:35:00,33.88,33.9,33.82,33.9,38000.0,26.4222,26.4378,26.3754,26.4378,38000.0
2014-05-14 10:40:00,33.9,33.97,33.89,33.97,61600.0,26.4378,26.4924,26.43,26.4924,61600.0
2014-05-14 10:45:00,33.97,34.02,33.96,34.02,42100.0,26.4924,26.5313,26.4846,26.5313,42100.0
2014-05-14 10:50:00,34.03,34.06,34.0,34.01,65400.0,26.5391,26.5625,26.5157,26.5235,65400.0
2014-05-14 10:55:00,34.01,34.08,34.01,34.06,72000.0,26.5235,26.5781,26.5235,26.5625,72000.0
2014-05-14 11:00:00,34.07,34.07,33.94,33.94,56200.0,26.5703,26.5703,26.469,26.469,56200.0
2014-05-14 11:05:00,33.95,34.01,33.94,34.0,45400.0,26.4768,26.5235,26.469,26.5157,45400.0
2014-05-14 11:10:00,34.0,34.1,33.99,34.1,41100.0,26.5157,26.5937,26.5079,26.5937,41100.0
2014-05-14 11:15:00,34.1,34.16,34.08,34.16,18100.0,26.5937,26.6405,26.5781,26.6405,18100.0
2014-05-14 11:20:00,34.16,34.16,34.09,34.11,48900.0,26.6405,26.6405,26.5859,26.6015,48900.0
2014-05-14 11:25:00,34.11,34.24,34.11,34.21,48600.0,26.6015,26.7029,26.6015,26.6795,48600.0
2014-05-14 11:30:00,34.21,34.21,34.14,34.16,19200.0,26.6795,26.6795,26.6249,26.6405,19200.0
2014-05-14 11:35:00,34.16,34.25,34.16,34.18,39100.0,26.6405,26.7107,26.6405,26.6561,39100.0
2014-05-14 11:40:00,34.18,34.2,34.14,34.16,51300.0,26.6561,26.6717,26.6249,26.6405,51300.0
2014-05-14 11:45:00,34.16,34.19,34.13,34.16,47800.0,26.6405,26.6639,26.6171,26.6405,47800.0
2014-05-14 11:50:00,34.16,34.19,34.15,34.16,28800.0,26.6405,26.6639,26.6327,26.6405,28800.0
2014-05-14 11:55:00,34.15,34.19,34.14,34.17,21800.0,26.6327,26.6639,26.6249,26.6483,21800.0
2014-05-14 12:00:00,34.18,34.2,34.17,34.2,12900.0,26.6561,26.6717,26.6483,26.6717,12900.0
2014-05-14 12:05:00,34.2,34.23,34.19,34.23,26200.0,26.6717,26.6951,26.6639,26.6951,26200.0
2014-05-14 12:10:00,34.23,34.24,34.17,34.18,57100.0,26.6951,26.7029,26.6483,26.6561,57100.0
2014-05-14 12:15:00,34.17,34.2,34.15,34.2,68000.0,26.6483,26.6717,26.6327,26.6717,68000.0
2014-05-14 12:20:00,34.2,34.2,34.19,34.2,3300.0,26.6717,26.6717,26.6639,26.6717,3300.0
2014-05-14 12:25:00,34.19,34.22,34.19,34.21,24100.0,26.6639,26.6873,26.6639,26.6795,24100.0
2014-05-14 12:30:00,34.2,34.21,34.13,34.13,62600.0,26.6717,26.6795,26.6171,26.6171,62600.0
2014-05-14 12:35:00,34.14,34.2,34.14,34.19,27700.0,26.6249,26.6717,26.6249,26.6639,27700.0
2014-05-14 12:40:00,34.2,34.2,34.16,34.16,20000.0,26.6717,26.6717,26.6405,26.6405,20000.0
2014-05-14 12:45:00,34.16,34.16,34.11,34.13,24600.0,26.6405,26.6405,26.6015,26.6171,24600.0
2014-05-14 12:50:00,34.13,34.18,34.13,34.18,31900.0,26.6171,26.6561,26.6171,26.6561,31900.0
2014-05-14 12:55:00,34.17,34.22,34.17,34.18,25700.0,26.6483,26.6873,26.6483,26.6561,25700.0
2014-05-14 13:00:00,34.19,34.2,34.18,34.19,9000.0,26.6639,26.6717,26.6561,26.6639,9000.0
2014-05-14 13:05:00,34.19,34.2,34.18,34.19,11200.0,26.6639,26.6717,26.6561,26.6639,11200.0
2014-05-14 13:10:00,34.19,34.2,34.16,34.19,14100.0,26.6639,26.6717,26.6405,26.6639,14100.0
2014-05-14 13:15:00,34.19,34.19,34.15,34.16,15000.0,26.6639,26.6639,26.6327,26.6405,15000.0
2014-05-14 13:20:00,34.16,34.19,34.15,34.19,21700.0,26.6405,26.6639,26.6327,26.6639,21700.0
2014-05-14 13:25:00,34.19,34.2,34.18,34.18,19100.0,26.6639,26.6717,26.6561,26.6561,19100.0
2014-05-14 13:30:00,34.17,34.19,34.14,34.18,25800.0,26.6483,26.6639,26.6249,26.6561,25800.0
2014-05-14 13:35:00,34.19,34.19,34.17,34.18,8800.0,26.6639,26.6639,26.6483,26.6561,8800.0
2014-05-14 13:40:00,34.18,34.19,34.15,34.16,35700.0,26.6561,26.6639,26.6327,26.6405,35700.0
2014-05-14 13:45:00,34.16,34.17,34.14,34.15,19400.0,26.6405,26.6483,26.6249,26.6327,19400.0
2014-05-14 13:50:00,34.15,34.16,34.12,34.14,50100.0,26.6327,26.6405,26.6093,26.6249,50100.0
2014-05-14 13:55:00,34.13,34.14,34.12,34.14,9200.0,26.6171,26.6249,26.6093,26.6249,9200.0
2014-05-14 14:00:00,34.14,34.18,34.14,34.15,26300.0,26.6249,26.6561,26.6249,26.6327,26300.0
2014-05-14 14:05:00,34.15,34.15,34.11,34.12,45300.0,26.6327,26.6327,26.6015,26.6093,45300.0
2014-05-14 14:10:00,34.12,34.15,34.12,34.15,18600.0,26.6093,26.6327,26.6093,26.6327,18600.0
2014-05-14 14:15:00,34.15,34.18,34.15,34.18,17100.0,26.6327,26.6561,26.6327,26.6561,17100.0
2014-05-14 14:20:00,34.18,34.2,34.17,34.2,63100.0,26.6561,26.6717,26.6483,26.6717,63100.0
2014-05-14 14:25:00,34.19,34.23,34.19,34.21,81600.0,26.6639,26.6951,26.6639,26.6795,81600.0
2014-05-14 14:30:00,34.22,34.23,34.11,34.12,83500.0,26.6873,26.6951,26.6015,26.6093,83500.0
2014-05-14 14:35:00,34.12,34.15,34.1,34.15,43000.0,26.6093,26.6327,26.5937,26.6327,43000.0
2014-05-14 14:40:00,34.14,34.17,34.14,34.15,39200.0,26.6249,26.6483,26.6249,26.6327,39200.0
2014-05-14 14:45:00,34.14,34.15,34.09,34.11,36900.0,26.6249,26.6327,26.5859,26.6015,36900.0
2014-05-14 14:50:00,34.12,34.17,34.12,34.14,47900.0,26.6093,26.6483,26.6093,26.6249,47900.0
2014-05-14 14:55:00,34.14,34.14,34.09,34.1,47600.0,26.6249,26.6249,26.5859,26.5937,47600.0
2014-05-14 15:00:00,34.11,34.12,34.05,34.07,52700.0,26.6015,26.6093,26.5547,26.5703,52700.0
2014-05-14 15:05:00,34.07,34.07,34.01,34.01,51800.0,26.5703,26.5703,26.5235,26.5235,51800.0
2014-05-14 15:10:00,34.01,34.03,34.01,34.02,28200.0,26.5235,26.5391,26.5235,26.5313,28200.0
2014-05-14 15:15:00,34.02,34.03,34.0,34.01,51500.0,26.5313,26.5391,26.5157,26.5235,51500.0
2014-05-14 15:20:00,34.01,34.01,34.0,34.0,17000.0,26.5235,26.5235,26.5157,26.5157,17000.0
2014-05-14 15:25:00,34.01,34.09,34.01,34.09,53300.0,26.5235,26.5859,26.5235,26.5859,53300.0
2014-05-14 15:30:00,34.09,34.1,34.04,34.05,83800.0,26.5859,26.5937,26.5469,26.5547,83800.0
2014-05-14 15:35:00,34.05,34.05,34.03,34.03,34700.0,26.5547,26.5547,26.5391,26.5391,34700.0
2014-05-14 15:40:00,34.04,34.05,33.98,34.0,101300.0,26.5469,26.5547,26.5001,26.5157,101300.0
2014-05-14 15:45:00,34.0,34.06,33.99,34.06,169800.0,26.5157,26.5625,26.5079,26.5625,169800.0
2014-05-14 15:50:00,34.05,34.09,34.03,34.05,158100.0,26.5547,26.5859,26.5391,26.5547,158100.0
2014-05-14 15:55:00,34.04,34.09,34.04,34.07,210000.0,26.5469,26.5859,26.5469,26.5703,210000.0
2014-05-15 09:30:00,34.03,34.09,33.94,33.94,30500.0,26.5391,26.5859,26.469,26.469,30500.0
2014-05-15 09:35:00,33.93,34.08,33.93,34.01,18800.0,26.4612,26.5781,26.4612,26.5235,18800.0
2014-05-15 09:40:00,34.0,34.0,33.87,33.88,46100.0,26.5157,26.5157,26.4144,26.4222,46100.0
2014-05-15 09:45:00,33.88,33.88,33.83,33.86,56100.0,26.4222,26.4222,26.3832,26.4066,56100.0
2014-05-15 09:50:00,33.86,33.91,33.85,33.85,32100.0,26.4066,26.4456,26.3988,26.3988,32100.0
2014-05-15 09:55:00,33.87,33.94,33.86,33.89,48400.0,26.4144,26.469,26.4066,26.43,48400.0
2014-05-15 10:00:00,33.9,33.91,33.84,33.85,45300.0,26.4378,26.4456,26.391,26.3988,45300.0
2014-05-15 10:05:00,33.84,33.88,33.78,33.8,36100.0,26.391,26.4222,26.3442,26.3598,36100.0
2014-05-15 10:10:00,33.8,33.83,33.77,33.79,24600.0,26.3598,26.3832,26.3364,26.352,24600.0
2014-05-15 10:15:00,33.79,33.86,33.77,33.83,38700.0,26.352,26.4066,26.3364,26.3832,38700.0
2014-05-15 10:20:00,33.84,33.87,33.82,33.87,29800.0,26.391,26.4144,26.3754,26.4144,29800.0
2014-05-15 10:25:00,33.86,33.88,33.78,33.84,55300.0,26.4066,26.4222,26.3442,26.391,55300.0
2014-05-15 10:30:00,33.83,33.92,33.83,33.92,24100.0,26.3832,26.4534,26.3832,26.4534,24100.0
2014-05-15 10:35:00,33.92,33.96,33.91,33.94,53500.0,26.4534,26.4846,26.4456,26.469,53500.0
2014-05-15 10:40:00,33.94,33.95,33.87,33.88,78700.0,26.469,26.4768,26.4144,26.4222,78700.0
2014-05-15 10:45:00,33.89,33.91,33.89,33.89,22400.0,26.43,26.4456,26.43,26.43,22400.0
2014-05-15 10:50:00,33.89,33.91,33.89,33.89,22400.0,26.43,26.4456,26.43,26.43,22400.0
2014-05-15 10:55:00,33.9,33.91,33.84,33.84,29500.0,26.4378,26.4456,26.391,26.391,29500.0
2014-05-15 11:00:00,33.84,33.88,33.84,33.84,19500.0,26.391,26.4222,26.391,26.391,19500.0
2014-05-15 11:05:00,33.84,33.88,33.83,33.83,25500.0,26.391,26.4222,26.3832,26.3832,25500.0
2014-05-15 11:10:00,33.82,33.83,33.76,33.76,31200.0,26.3754,26.3832,26.3286,26.3286,31200.0
2014-05-15 11:15:00,33.77,33.78,33.73,33.78,61100.0,26.3364,26.3442,26.3052,26.3442,61100.0
2014-05-15 11:20:00,33.78,33.8,33.75,33.75,42100.0,26.3442,26.3598,26.3208,26.3208,42100.0
2014-05-15 11:25:00,33.76,33.8,33.75,33.8,29100.0,26.3286,26.3598,26.3208,26.3598,29100.0
2014-05-15 11:30:00,33.79,33.8,33.75,33.77,75200.0,26.352,26.3598,26.3208,26.3364,75200.0
2014-05-15 11:35:00,33.77,33.82,33.77,33.82,14200.0,26.3364,26.3754,26.3364,26.3754,14200.0
2014-05-15 11:40:00,33.82,33.88,33.82,33.82,33100.0,26.3754,26.4222,26.3754,26.3754,33100.0
2014-05-15 11:45:00,33.83,33.83,33.75,33.76,25600.0,26.3832,26.3832,26.3208,26.3286,25600.0
2014-05-15 11:50:00,33.76,33.76,33.7,33.7,26400.0,26.3286,26.3286,26.2818,26.2818,26400.0
2014-05-15 11:55:00,33.71,33.72,33.68,33.69,39700.0,26.2896,26.2974,26.2662,26.274,39700.0
2014-05-15 12:00:00,33.68,33.71,33.68,33.69,40400.0,26.2662,26.2896,26.2662,26.274,40400.0
2014-05-15 12:05:00,33.7,33.72,33.69,33.69,19700.0,26.2818,26.2974,26.274,26.274,19700.0
2014-05-15 12:10:00,33.67,33.7,33.65,33.69,15600.0,26.2584,26.2818,26.2428,26.274,15600.0
2014-05-15 12:15:00,33.69,33.73,33.69,33.73,13300.0,26.274,26.3052,26.274,26.3052,13300.0
2014-05-15 12:20:00,33.73,33.76,33.72,33.74,31700.0,26.3052,26.3286,26.2974,26.313,31700.0
2014-05-15 12:25:00,33.73,33.73,33.69,33.72,18600.0,26.3052,26.3052,26.274,26.2974,18600.0
2014-05-15 12:30:00,33.72,33.81,33.72,33.81,11500.0,26.2974,26.3676,26.2974,26.3676,11500.0
2014-05-15 12:35:00,33.8,33.82,33.76,33.77,21700.0,26.3598,26.3754,26.3286,26.3364,21700.0
2014-05-15 12:40:00,33.77,33.77,33.72,33.73,17300.0,26.3364,26.3364,26.2974,26.3052,17300.0
2014-05-15 12:45:00,33.73,33.8,33.73,33.8,11300.0,26.3052,26.3598,26.3052,26.3598,11300.0
2014-05-15 12:50:00,33.8,33.81,33.75,33.76,31800.0,26.3598,26.3676,26.3208,26.3286,31800.0
2014-05-15 12:55:00,33.76,33.78,33.74,33.75,38500.0,26.3286,26.3442,26.313,26.3208,38500.0
2014-05-15 13:00:00,33.75,33.77,33.75,33.77,21200.0,26.3208,26.3364,26.3208,26.3364,21200.0
2014-05-15 13:05:00,33.77,33.77,33.76,33.76,12600.0,26.3364,26.3364,26.3286,26.3286,12600.0
2014-05-15 13:10:00,33.77,33.82,33.76,33.76,58600.0,26.3364,26.3754,26.3286,26.3286,58600.0
2014-05-15 13:15:00,33.77,33.77,33.73,33.75,21000.0,26.3364,26.3364,26.3052,26.3208,21000.0
2014-05-15 13:20:00,33.75,33.76,33.72,33.72,16200.0,26.3208,26.3286,26.2974,26.2974,16200.0
2014-05-15 13:25:00,33.73,33.73,33.7,33.71,23000.0,26.3052,26.3052,26.2818,26.2896,23000.0
2014-05-15 13:30:00,33.71,33.72,33.69,33.71,31000.0,26.2896,26.2974,26.274,26.2896,31000.0
2014-05-15 13:35:00,33.71,33.74,33.7,33.72,18700.0,26.2896,26.313,26.2818,26.2974,18700.0
2014-05-15 13:40:00,33.72,33.76,33.72,33.74,15600.0,26.2974,26.3286,26.2974,26.313,15600.0
2014-05-15 13:45:00,33.74,33.77,33.74,33.76,16800.0,26.313,26.3364,26.313,26.3286,16800.0
2014-05-15 13:50:00,33.75,33.77,33.75,33.77,9400.0,26.3208,26.3364,26.3208,26.3364,9400.0
2014-05-15 13:55:00,33.77,33.81,33.76,33.77,37500.0,26.3364,26.3676,26.3286,26.3364,37500.0
2014-05-15 14:00:00,33.77,33.79,33.76,33.79,22400.0,26.3364,26.352,26.3286,26.352,22400.0
2014-05-15 14:05:00,33.79,33.82,33.78,33.78,35400.0,26.352,26.3754,26.3442,26.3442,35400.0
2014-05-15 14:10:00,33.78,33.79,33.73,33.74,22700.0,26.3442,26.352,26.3052,26.313,22700.0
2014-05-15 14:15:00,33.73,33.76,33.7,33.73,26000.0,26.3052,26.3286,26.2818,26.3052,26000.0
2014-05-15 14:20:00,33.72,33.75,33.72,33.75,11900.0,26.2974,26.3208,26.2974,26.3208,11900.0
2014-05-15 14:25:00,33.75,33.76,33.7,33.71,42000.0,26.3208,26.3286,26.2818,26.2896,42000.0
2014-05-15 14:30:00,33.72,33.75,33.72,33.73,13600.0,26.2974,26.3208,26.2974,26.3052,13600.0
2014-05-15 14:35:00,33.73,33.78,33.73,33.75,24100.0,26.3052,26.3442,26.3052,26.3208,24100.0
2014-05-15 14:40:00,33.75,33.75,33.73,33.75,8300.0,26.3208,26.3208,26.3052,26.3208,8300.0
2014-05-15 14:45:00,33.75,33.76,33.75,33.75,22900.0,26.3208,26.3286,26.3208,26.3208,22900.0
2014-05-15 14:50:00,33.76,33.76,33.67,33.7,91700.0,26.3286,26.3286,26.2584,26.2818,91700.0
2014-05-15 14:55:00,33.7,33.7,33.66,33.66,47000.0,26.2818,26.2818,26.2506,26.2506,47000.0
2014-05-15 15:00:00,33.66,33.68,33.65,33.66,43000.0,26.2506,26.2662,26.2428,26.2506,43000.0
2014-05-15 15:05:00,33.67,33.69,33.65,33.69,32900.0,26.2584,26.274,26.2428,26.274,32900.0
2014-05-15 15:10:00,33.69,33.69,33.64,33.67,68900.0,26.274,26.274,26.235,26.2584,68900.0
2014-05-15 15:15:00,33.66,33.68,33.65,33.68,35000.0,26.2506,26.2662,26.2428,26.2662,35000.0
2014-05-15 15:20:00,33.68,33.7,33.66,33.67,50100.0,26.2662,26.2818,26.2506,26.2584,50100.0
2014-05-15 15:25:00,33.67,33.68,33.66,33.67,73900.0,26.2584,26.2662,26.2506,26.2584,73900.0
2014-05-15 15:30:00,33.68,33.68,33.65,33.66,60800.0,26.2662,26.2662,26.2428,26.2506,60800.0
2014-05-15 15:35:00,33.67,33.71,33.67,33.7,157400.0,26.2584,26.2896,26.2584,26.2818,157400.0
2014-05-15 15:40:00,33.71,33.72,33.69,33.7,117800.0,26.2896,26.2974,26.274,26.2818,117800.0
2014-05-15 15:45:00,33.7,33.71,33.65,33.67,119000.0,26.2818,26.2896,26.2428,26.2584,119000.0
2014-05-15 15:50:00,33.66,33.68,33.65,33.68,135300.0,26.2506,26.2662,26.2428,26.2662,135300.0
2014-05-15 15:55:00,33.67,33.69,33.67,33.69,133100.0,26.2584,26.274,26.2584,26.274,133100.0
2014-05-16 09:30:00,33.75,33.77,33.69,33.7,198600.0,26.3208,26.3364,26.274,26.2818,198600.0
2014-05-16 09:35:00,33.69,33.69,33.55,33.65,36600.0,26.274,26.274,26.1648,26.2428,36600.0
2014-05-16 09:40:00,33.65,33.66,33.58,33.58,44500.0,26.2428,26.2506,26.1882,26.1882,44500.0
2014-05-16 09:45:00,33.59,33.61,33.55,33.59,48300.0,26.196,26.2116,26.1648,26.196,48300.0
2014-05-16 09:50:00,33.58,33.61,33.55,33.58,29300.0,26.1882,26.2116,26.1648,26.1882,29300.0
2014-05-16 09:55:00,33.57,33.6,33.55,33.57,59700.0,26.1804,26.2038,26.1648,26.1804,59700.0
2014-05-16 10:00:00,33.57,33.57,33.52,33.52,72900.0,26.1804,26.1804,26.1414,26.1414,72900.0
2014-05-16 10:05:00,33.52,33.53,33.47,33.49,45100.0,26.1414,26.1492,26.1024,26.118,45100.0
2014-05-16 10:10:00,33.5,33.51,33.47,33.5,48200.0,26.1258,26.1336,26.1024,26.1258,48200.0
2014-05-16 10:15:00,33.49,33.52,33.47,33.49,42400.0,26.118,26.1414,26.1024,26.118,42400.0
2014-05-16 10:20:00,33.49,33.52,33.47,33.48,36100.0,26.118,26.1414,26.1024,26.1102,36100.0
2014-05-16 10:25:00,33.48,33.49,33.44,33.46,77600.0,26.1102,26.118,26.079,26.0946,77600.0
2014-05-16 10:30:00,33.45,33.52,33.45,33.47,94000.0,26.0868,26.1414,26.0868,26.1024,94000.0
2014-05-16 10:35:00,33.47,33.52,33.47,33.48,45800.0,26.1024,26.1414,26.1024,26.1102,45800.0
2014-05-16 10:40:00,33.48,33.51,33.47,33.5,47900.0,26.1102,26.1336,26.1024,26.1258,47900.0
2014-05-16 10:45:00,33.51,33.64,33.47,33.64,80100.0,26.1336,26.235,26.1024,26.235,80100.0
2014-05-16 10:50:00,33.64,33.66,33.55,33.55,90000.0,26.235,26.2506,26.1648,26.1648,90000.0
2014-05-16 10:55:00,33.55,33.61,33.52,33.54,46400.0,26.1648,26.2116,26.1414,26.157,46400.0
2014-05-16 11:00:00,33.54,33.54,33.48,33.53,26200.0,26.157,26.157,26.1102,26.1492,26200.0
2014-05-16 11:05:00,33.53,33.56,33.5,33.51,48000.0,26.1492,26.1726,26.1258,26.1336,48000.0
2014-05-16 11:10:00,33.5,33.51,33.46,33.48,59500.0,26.1258,26.1336,26.0946,26.1102,59500.0
2014-05-16 11:15:00,33.48,33.57,33.48,33.57,51000.0,26.1102,26.1804,26.1102,26.1804,51000.0
2014-05-16 11:20:00,33.57,33.61,33.56,33.59,42100.0,26.1804,26.2116,26.1726,26.196,42100.0
2014-05-16 11:25:00,33.6,33.63,33.59,33.59,45300.0,26.2038,26.2272,26.196,26.196,45300.0
2014-05-16 11:30:00,33.6,33.62,33.55,33.56,59100.0,26.2038,26.2194,26.1648,26.1726,59100.0
2014-05-16 11:35:00,33.55,33.57,33.52,33.55,27800.0,26.1648,26.1804,26.1414,26.1648,27800.0
2014-05-16 11:40:00,33.55,33.55,33.49,33.49,48700.0,26.1648,26.1648,26.118,26.118,48700.0
2014-05-16 11:45:00,33.48,33.48,33.38,33.39,42700.0,26.1102,26.1102,26.0322,26.04,42700.0
2014-05-16 11:50:00,33.38,33.45,33.38,33.45,36600.0,26.0322,26.0868,26.0322,26.0868,36600.0
2014-05-16 11:55:00,33.45,33.51,33.43,33.5,33800.0,26.0868,26.1336,26.0712,26.1258,33800.0
2014-05-16 12:00:00,33.5,33.51,33.49,33.49,19700.0,26.1258,26.1336,26.118,26.118,19700.0
2014-05-16 12:05:00,33.5,33.51,33.48,33.48,28400.0,26.1258,26.1336,26.1102,26.1102,28400.0
2014-05-16 12:10:00,33.48,33.49,33.45,33.46,19900.0,26.1102,26.118,26.0868,26.0946,19900.0
2014-05-16 12:15:00,33.46,33.51,33.46,33.51,20400.0,26.0946,26.1336,26.0946,26.1336,20400.0
2014-05-16 12:20:00,33.5,33.52,33.49,33.5,21800.0,26.1258,26.1414,26.118,26.1258,21800.0
2014-05-16 12:25:00,33.49,33.51,33.44,33.51,19200.0,26.118,26.1336,26.079,26.1336,19200.0
2014-05-16 12:30:00,33.51,33.51,33.49,33.5,9800.0,26.1336,26.1336,26.118,26.1258,9800.0
2014-05-16 12:35:00,33.5,33.51,33.47,33.48,23100.0,26.1258,26.1336,26.1024,26.1102,23100.0
2014-05-16 12:40:00,33.48,33.51,33.48,33.49,29300.0,26.1102,26.1336,26.1102,26.118,29300.0
2014-05-16 12:45:00,33.49,33.49,33.44,33.47,12300.0,26.118,26.118,26.079,26.1024,12300.0
2014-05-16 12:50:00,33.47,33.51,33.47,33.49,25600.0,26.1024,26.1336,26.1024,26.118,25600.0
2014-05-16 12:55:00,33.48,33.5,33.46,33.48,39300.0,26.1102,26.1258,26.0946,26.1102,39300.0
2014-05-16 13:00:00,33.48,33.49,33.45,33.48,43400.0,26.1102,26.118,26.0868,26.1102,43400.0
2014-05-16 13:05:00,33.48,33.51,33.46,33.49,65500.0,26.1102,26.1336,26.0946,26.118,65500.0
2014-05-16 13:10:00,33.49,33.51,33.44,33.44,51100.0,26.118,26.1336,26.079,26.079,51100.0
2014-05-16 13:15:00,33.44,33.55,33.44,33.5,69700.0,26.079,26.1648,26.079,26.1258,69700.0
2014-05-16 13:20:00,33.5,33.52,33.49,33.51,29200.0,26.1258,26.1414,26.118,26.1336,29200.0
2014-05-16 13:25:00,33.51,33.53,33.5,33.52,19900.0,26.1336,26.1492,26.1258,26.1414,19900.0
2014-05-16 13:30:00,33.52,33.56,33.51,33.56,24300.0,26.1414,26.1726,26.1336,26.1726,24300.0
2014-05-16 13:35:00,33.56,33.57,33.54,33.56,34900.0,26.1726,26.1804,26.157,26.1726,34900.0
2014-05-16 13:40:00,33.56,33.6,33.54,33.56,78900.0,26.1726,26.2038,26.157,26.1726,78900.0
2014-05-16 13:45:00,33.56,33.59,33.55,33.59,20400.0,26.1726,26.196,26.1648,26.196,20400.0
2014-05-16 13:50:00,33.59,33.59,33.53,33.53,23900.0,26.196,26.196,26.1492,26.1492,23900.0
2014-05-16 13:55:00,33.54,33.57,33.53,33.57,30800.0,26.157,26.1804,26.1492,26.1804,30800.0
2014-05-16 14:00:00,33.58,33.59,33.57,33.58,22900.0,26.1882,26.196,26.1804,26.1882,22900.0
2014-05-16 14:05:00,33.58,33.62,33.57,33.62,12800.0,26.1882,26.2194,26.1804,26.2194,12800.0
2014-05-16 14:10:00,33.62,33.67,33.61,33.67,16800.0,26.2194,26.2584,26.2116,26.2584,16800.0
2014-05-16 14:15:00,33.67,33.68,33.64,33.65,52000.0,26.2584,26.2662,26.235,26.2428,52000.0
2014-05-16 14:20:00,33.65,33.68,33.62,33.67,26100.0,26.2428,26.2662,26.2194,26.2584,26100.0
2014-05-16 14:25:00,33.67,33.7,33.65,33.7,25000.0,26.2584,26.2818,26.2428,26.2818,25000.0
2014-05-16 14:30:00,33.69,33.72,33.68,33.72,16700.0,26.274,26.2974,26.2662,26.2974,16700.0
2014-05-16 14:35:00,33.72,33.72,33.67,33.68,30800.0,26.2974,26.2974,26.2584,26.2662,30800.0
2014-05-16 14:40:00,33.68,33.71,33.65,33.7,25000.0,26.2662,26.2896,26.2428,26.2818,25000.0
2014-05-16 14:45:00,33.7,33.73,33.69,33.73,10900.0,26.2818,26.3052,26.274,26.3052,10900.0
2014-05-16 14:50:00,33.73,33.76,33.73,33.73,28300.0,26.3052,26.3286,26.3052,26.3052,28300.0
2014-05-16 14:55:00,33.74,33.76,33.73,33.74,37700.0,26.313,26.3286,26.3052,26.313,37700.0
2014-05-16 15:00:00,33.75,33.75,33.71,33.72,16700.0,26.3208,26.3208,26.2896,26.2974,16700.0
2014-05-16 15:05:00,33.73,33.75,33.72,33.75,10800.0,26.3052,26.3208,26.2974,26.3208,10800.0
2014-05-16 15:10:00,33.75,33.78,33.73,33.73,55500.0,26.3208,26.3442,26.3052,26.3052,55500.0
2014-05-16 15:15:00,33.73,33.76,33.73,33.76,40400.0,26.3052,26.3286,26.3052,26.3286,40400.0
2014-05-16 15:20:00,33.76,33.76,33.71,33.72,30700.0,26.3286,26.3286,26.2896,26.2974,30700.0
2014-05-16 15:25:00,33.72,33.72,33.67,33.71,56000.0,26.2974,26.2974,26.2584,26.2896,56000.0
2014-05-16 15:30:00,33.7,33.77,33.7,33.77,34300.0,26.2818,26.3364,26.2818,26.3364,34300.0
2014-05-16 15:35:00,33.77,33.8,33.75,33.76,48800.0,26.3364,26.3598,26.3208,26.3286,48800.0
2014-05-16 15:40:00,33.76,33.81,33.75,33.8,54900.0,26.3286,26.3676,26.3208,26.3598,54900.0
2014-05-16 15:45:00,33.8,33.8,33.78,33.78,101900.0,26.3598,26.3598,26.3442,26.3442,101900.0
2014-05-16 15:50:00,33.79,33.79,33.74,33.77,131800.0,26.352,26.352,26.313,26.3364,131800.0
2014-05-16 15:55:00,33.78,33.79,33.76,33.78,115500.0,26.3442,26.352,26.3286,26.3442,115500.0
2014-05-19 09:30:00,33.57,33.76,33.45,33.71,99600.0,26.1804,26.3286,26.0868,26.2896,99600.0
2014-05-19 09:35:00,33.7,33.73,33.5,33.59,30300.0,26.2818,26.3052,26.1258,26.196,30300.0
2014-05-19 09:40:00,33.61,33.61,33.57,33.59,21900.0,26.2116,26.2116,26.1804,26.196,21900.0
2014-05-19 09:45:00,33.6,33.64,33.59,33.63,18700.0,26.2038,26.235,26.196,26.2272,18700.0
2014-05-19 09:50:00,33.63,33.68,33.61,33.62,22500.0,26.2272,26.2662,26.2116,26.2194,22500.0
2014-05-19 09:55:00,33.62,33.8,33.62,33.8,109100.0,26.2194,26.3598,26.2194,26.3598,109100.0
2014-05-19 10:00:00,33.8,33.81,33.75,33.8,51700.0,26.3598,26.3676,26.3208,26.3598,51700.0
2014-05-19 10:05:00,33.78,33.79,33.71,33.74,38500.0,26.3442,26.352,26.2896,26.313,38500.0
2014-05-19 10:10:00,33.74,33.74,33.66,33.7,35400.0,26.313,26.313,26.2506,26.2818,35400.0
2014-05-19 10:15:00,33.7,33.72,33.68,33.69,30900.0,26.2818,26.2974,26.2662,26.274,30900.0
2014-05-19 10:20:00,33.68,33.68,33.62,33.63,15800.0,26.2662,26.2662,26.2194,26.2272,15800.0
2014-05-19 10:25:00,33.63,33.63,33.55,33.58,26200.0,26.2272,26.2272,26.1648,26.1882,26200.0
2014-05-19 10:30:00,33.58,33.6,33.53,33.56,37700.0,26.1882,26.2038,26.1492,26.1726,37700.0
2014-05-19 10:35:00,33.55,33.58,33.53,33.58,88200.0,26.1648,26.1882,26.1492,26.1882,88200.0
2014-05-19 10:40:00,33.57,33.58,33.48,33.49,73300.0,26.1804,26.1882,26.1102,26.118,73300.0
2014-05-19 10:45:00,33.49,33.51,33.45,33.51,106000.0,26.118,26.1336,26.0868,26.1336,106000.0
2014-05-19 10:50:00,33.51,33.53,33.49,33.49,41600.0,26.1336,26.1492,26.118,26.118,41600.0
2014-05-19 10:55:00,33.49,33.5,33.41,33.43,39300.0,26.118,26.1258,26.0556,26.0712,39300.0
2014-05-19 11:00:00,33.43,33.5,33.39,33.4,150400.0,26.0712,26.1258,26.04,26.0478,150400.0
2014-05-19 11:05:00,33.4,33.47,33.4,33.47,54300.0,26.0478,26.1024,26.0478,26.1024,54300.0
2014-05-19 11:10:00,33.48,33.56,33.48,33.55,51900.0,26.1102,26.1726,26.1102,26.1648,51900.0
2014-05-19 11:15:00,33.56,33.56,33.5,33.5,21800.0,26.1726,26.1726,26.1258,26.1258,21800.0
2014-05-19 11:20:00,33.5,33.51,33.46,33.46,18200.0,26.1258,26.1336,26.0946,26.0946,18200.0
2014-05-19 11:25:00,33.46,33.52,33.46,33.48,42000.0,26.0946,26.1414,26.0946,26.1102,42000.0
2014-05-19 11:30:00,33.49,33.52,33.45,33.49,61500.0,26.118,26.1414,26.0868,26.118,61500.0
2014-05-19 11:35:00,33.49,33.54,33.49,33.54,25600.0,26.118,26.157,26.118,26.157,25600.0
2014-05-19 11:40:00,33.54,33.54,33.5,33.51,71500.0,26.157,26.157,26.1258,26.1336,71500.0
2014-05-19 11:45:00,33.51,33.51,33.47,33.47,22800.0,26.1336,26.1336,26.1024,26.1024,22800.0
2014-05-19 11:50:00,33.47,33.47,33.41,33.42,16100.0,26.1024,26.1024,26.0556,26.0634,16100.0
2014-05-19 11:55:00,33.43,33.43,33.39,33.39,43000.0,26.0712,26.0712,26.04,26.04,43000.0
2014-05-19 12:00:00,33.4,33.42,33.39,33.41,35400.0,26.0478,26.0634,26.04,26.0556,35400.0
2014-05-19 12:05:00,33.41,33.42,33.37,33.38,15000.0,26.0556,26.0634,26.0244,26.0322,15000.0
2014-05-19 12:10:00,33.38,33.39,33.36,33.37,30600.0,26.0322,26.04,26.0166,26.0244,30600.0
2014-05-19 12:15:00,33.36,33.36,33.33,33.35,17500.0,26.0166,26.0166,25.9932,26.0088,17500.0
2014-05-19 12:20:00,33.35,33.36,33.32,33.32,46300.0,26.0088,26.0166,25.9854,25.9854,46300.0
2014-05-19 12:25:00,33.33,33.33,33.27,33.27,63400.0,25.9932,25.9932,25.9464,25.9464,63400.0
2014-05-19 12:30:00,33.28,33.32,33.27,33.32,20100.0,25.9542,25.9854,25.9464,25.9854,20100.0
2014-05-19 12:35:00,33.32,33.33,33.31,33.31,13400.0,25.9854,25.9932,25.9776,25.9776,13400.0
2014-05-19 12:40:00,33.3,33.34,33.3,33.33,25100.0,25.9698,26.001,25.9698,25.9932,25100.0
2014-05-19 12:45:00,33.33,33.35,33.32,33.34,5200.0,25.9932,26.0088,25.9854,26.001,5200.0
2014-05-19 12:50:00,33.35,33.39,33.34,33.37,10400.0,26.0088,26.04,26.001,26.0244,10400.0
2014-05-19 12:55:00,33.36,33.36,33.28,33.32,39700.0,26.0166,26.0166,25.9542,25.9854,39700.0
2014-05-19 13:00:00,33.31,33.34,33.31,33.34,11000.0,25.9776,26.001,25.9776,26.001,11000.0
2014-05-19 13:05:00,33.35,33.36,33.34,33.36,15200.0,26.0088,26.0166,26.001,26.0166,15200.0
2014-05-19 13:10:00,33.36,33.37,33.34,33.35,18400.0,26.0166,26.0244,26.001,26.0088,18400.0
2014-05-19 13:15:00,33.34,33.37,33.3,33.37,42300.0,26.001,26.0244,25.9698,26.0244,42300.0
2014-05-19 13:20:00,33.37,33.38,33.32,33.36,42000.0,26.0244,26.0322,25.9854,26.0166,42000.0
2014-05-19 13:25:00,33.36,33.39,33.35,33.39,8600.0,26.0166,26.04,26.0088,26.04,8600.0
2014-05-19 13:30:00,33.39,33.43,33.38,33.43,26400.0,26.04,26.0712,26.0322,26.0712,26400.0
2014-05-19 13:35:00,33.43,33.46,33.42,33.45,18300.0,26.0712,26.0946,26.0634,26.0868,18300.0
2014-05-19 13:40:00,33.46,33.47,33.43,33.44,32900.0,26.0946,26.1024,26.0712,26.079,32900.0
2014-05-19 13:45:00,33.44,33.46,33.41,33.46,6300.0,26.079,26.0946,26.0556,26.0946,6300.0
2014-05-19 13:50:00,33.46,33.46,33.45,33.45,4000.0,26.0946,26.0946,26.0868,26.0868,4000.0
2014-05-19 13:55:00,33.45,33.46,33.42,33.44,23000.0,26.0868,26.0946,26.0634,26.079,23000.0
2014-05-19 14:00:00,33.43,33.44,33.39,33.39,38600.0,26.0712,26.079,26.04,26.04,38600.0
2014-05-19 14:05:00,33.39,33.4,33.37,33.37,14000.0,26.04,26.0478,26.0244,26.0244,14000.0
2014-05-19 14:10:00,33.37,33.4,33.37,33.39,13600.0,26.0244,26.0478,26.0244,26.04,13600.0
2014-05-19 14:15:00,33.4,33.41,33.4,33.41,21700.0,26.0478,26.0556,26.0478,26.0556,21700.0
2014-05-19 14:20:00,33.42,33.43,33.41,33.42,8000.0,26.0634,26.0712,26.0556,26.0634,8000.0
2014-05-19 14:25:00,33.42,33.44,33.4,33.4,26600.0,26.0634,26.079,26.0478,26.0478,26600.0
2014-05-19 14:30:00,33.4,33.41,33.39,33.39,10200.0,26.0478,26.0556,26.04,26.04,10200.0
2014-05-19 14:35:00,33.39,33.42,33.39,33.41,18700.0,26.04,26.0634,26.04,26.0556,18700.0
2014-05-19 14:40:00,33.41,33.42,33.39,33.39,26300.0,26.0556,26.0634,26.04,26.04,26300.0
2014-05-19 14:45:00,33.4,33.44,33.39,33.44,35200.0,26.0478,26.079,26.04,26.079,35200.0
2014-05-19 14:50:00,33.44,33.45,33.43,33.44,22100.0,26.079,26.0868,26.0712,26.079,22100.0
2014-05-19 14:55:00,33.44,33.46,33.42,33.42,33900.0,26.079,26.0946,26.0634,26.0634,33900.0
2014-05-19 15:00:00,33.42,33.45,33.42,33.42,24100.0,26.0634,26.0868,26.0634,26.0634,24100.0
2014-05-19 15:05:00,33.43,33.44,33.42,33.42,27700.0,26.0712,26.079,26.0634,26.0634,27700.0
2014-05-19 15:10:00,33.41,33.43,33.4,33.41,46700.0,26.0556,26.0712,26.0478,26.0556,46700.0
2014-05-19 15:15:00,33.41,33.43,33.39,33.42,25700.0,26.0556,26.0712,26.04,26.0634,25700.0
2014-05-19 15:20:00,33.41,33.43,33.39,33.4,52300.0,26.0556,26.0712,26.04,26.0478,52300.0
2014-05-19 15:25:00,33.4,33.41,33.37,33.39,36400.0,26.0478,26.0556,26.0244,26.04,36400.0
2014-05-19 15:30:00,33.39,33.41,33.38,33.4,35000.0,26.04,26.0556,26.0322,26.0478,35000.0
2014-05-19 15:35:00,33.41,33.44,33.39,33.43,41000.0,26.0556,26.079,26.04,26.0712,41000.0
2014-05-19 15:40:00,33.43,33.45,33.43,33.43,67700.0,26.0712,26.0868,26.0712,26.0712,67700.0
2014-05-19 15:45:00,33.42,33.45,33.42,33.45,40700.0,26.0634,26.0868,26.0634,26.0868,40700.0
2014-05-19 15:50:00,33.45,33.45,33.43,33.44,56800.0,26.0868,26.0868,26.0712,26.079,56800.0
2014-05-19 15:55:00,33.44,33.45,33.38,33.41,250900.0,26.079,26.0868,26.0322,26.0556,250900.0
2014-05-20 09:30:00,33.4,33.51,33.36,33.51,28800.0,26.0478,26.1336,26.0166,26.1336,28800.0
2014-05-20 09:35:00,33.48,33.56,33.46,33.5,116100.0,26.1102,26.1726,26.0946,26.1258,116100.0
2014-05-20 09:40:00,33.5,33.52,33.46,33.48,40000.0,26.1258,26.1414,26.0946,26.1102,40000.0
2014-05-20 09:45:00,33.49,33.5,33.47,33.48,26900.0,26.118,26.1258,26.1024,26.1102,26900.0
2014-05-20 09:50:00,33.47,33.48,33.43,33.45,34700.0,26.1024,26.1102,26.0712,26.0868,34700.0
2014-05-20 09:55:00,33.46,33.51,33.45,33.47,28000.0,26.0946,26.1336,26.0868,26.1024,28000.0
2014-05-20 10:00:00,33.46,33.51,33.45,33.51,29200.0,26.0946,26.1336,26.0868,26.1336,29200.0
2014-05-20 10:05:00,33.51,33.54,33.48,33.5,29500.0,26.1336,26.157,26.1102,26.1258,29500.0
2014-05-20 10:10:00,33.51,33.52,33.48,33.48,13100.0,26.1336,26.1414,26.1102,26.1102,13100.0
2014-05-20 10:15:00,33.48,33.52,33.48,33.49,18700.0,26.1102,26.1414,26.1102,26.118,18700.0
2014-05-20 10:20:00,33.49,33.53,33.44,33.47,45000.0,26.118,26.1492,26.079,26.1024,45000.0
2014-05-20 10:25:00,33.46,33.49,33.45,33.47,14900.0,26.0946,26.118,26.0868,26.1024,14900.0
2014-05-20 10:30:00,33.47,33.51,33.44,33.5,52700.0,26.1024,26.1336,26.079,26.1258,52700.0
2014-05-20 10:35:00,33.49,33.5,33.44,33.47,20400.0,26.118,26.1258,26.079,26.1024,20400.0
2014-05-20 10:40:00,33.47,33.48,33.43,33.45,67300.0,26.1024,26.1102,26.0712,26.0868,67300.0
2014-05-20 10:45:00,33.45,33.52,33.44,33.5,134800.0,26.0868,26.1414,26.079,26.1258,134800.0
2014-05-20 10:50:00,33.5,33.51,33.45,33.5,100700.0,26.1258,26.1336,26.0868,26.1258,100700.0
2014-05-20 10:55:00,33.5,33.52,33.48,33.49,40600.0,26.1258,26.1414,26.1102,26.118,40600.0
2014-05-20 11:00:00,33.49,33.5,33.45,33.46,38600.0,26.118,26.1258,26.0868,26.0946,38600.0
2014-05-20 11:05:00,33.45,33.48,33.44,33.47,27800.0,26.0868,26.1102,26.079,26.1024,27800.0
2014-05-20 11:10:00,33.46,33.48,33.43,33.48,30000.0,26.0946,26.1102,26.0712,26.1102,30000.0
2014-05-20 11:15:00,33.49,33.51,33.45,33.45,51800.0,26.118,26.1336,26.0868,26.0868,51800.0
2014-05-20 11:20:00,33.45,33.5,33.45,33.48,27700.0,26.0868,26.1258,26.0868,26.1102,27700.0
2014-05-20 11:25:00,33.49,33.49,33.45,33.46,27200.0,26.118,26.118,26.0868,26.0946,27200.0
2014-05-20 11:30:00,33.46,33.49,33.44,33.45,59600.0,26.0946,26.118,26.079,26.0868,59600.0
2014-05-20 11:35:00,33.44,33.45,33.4,33.41,16300.0,26.079,26.0868,26.0478,26.0556,16300.0
2014-05-20 11:40:00,33.41,33.42,33.37,33.38,24400.0,26.0556,26.0634,26.0244,26.0322,24400.0
2014-05-20 11:45:00,33.39,33.41,33.37,33.37,28200.0,26.04,26.0556,26.0244,26.0244,28200.0
2014-05-20 11:50:00,33.37,33.42,33.35,33.41,11200.0,26.0244,26.0634,26.0088,26.0556,11200.0
2014-05-20 11:55:00,33.41,33.43,33.37,33.4,24800.0,26.0556,26.0712,26.0244,26.0478,24800.0
2014-05-20 12:00:00,33.41,33.42,33.37,33.39,48000.0,26.0556,26.0634,26.0244,26.04,48000.0
2014-05-20 12:05:00,33.39,33.4,33.37,33.4,26900.0,26.04,26.0478,26.0244,26.0478,26900.0
2014-05-20 12:10:00,33.4,33.41,33.34,33.36,61700.0,26.0478,26.0556,26.001,26.0166,61700.0
2014-05-20 12:15:00,33.36,33.4,33.34,33.4,17800.0,26.0166,26.0478,26.001,26.0478,17800.0
2014-05-20 12:20:00,33.4,33.41,33.38,33.39,24900.0,26.0478,26.0556,26.0322,26.04,24900.0
2014-05-20 12:25:00,33.39,33.39,33.36,33.36,11300.0,26.04,26.04,26.0166,26.0166,11300.0
2014-05-20 12:30:00,33.37,33.43,33.37,33.42,25100.0,26.0244,26.0712,26.0244,26.0634,25100.0
2014-05-20 12:35:00,33.41,33.42,33.38,33.39,23700.0,26.0556,26.0634,26.0322,26.04,23700.0
2014-05-20 12:40:00,33.39,33.42,33.38,33.41,15000.0,26.04,26.0634,26.0322,26.0556,15000.0
2014-05-20 12:45:00,33.42,33.42,33.38,33.41,19600.0,26.0634,26.0634,26.0322,26.0556,19600.0
2014-05-20 12:50:00,33.41,33.43,33.4,33.43,17000.0,26.0556,26.0712,26.0478,26.0712,17000.0
2014-05-20 12:55:00,33.43,33.46,33.42,33.43,19400.0,26.0712,26.0946,26.0634,26.0712,19400.0
2014-05-20 13:00:00,33.43,33.48,33.43,33.47,26700.0,26.0712,26.1102,26.0712,26.1024,26700.0
2014-05-20 13:05:00,33.47,33.51,33.47,33.48,43500.0,26.1024,26.1336,26.1024,26.1102,43500.0
2014-05-20 13:10:00,33.48,33.5,33.46,33.48,11400.0,26.1102,26.1258,26.0946,26.1102,11400.0
2014-05-20 13:15:00,33.48,33.51,33.47,33.51,26600.0,26.1102,26.1336,26.1024,26.1336,26600.0
2014-05-20 13:20:00,33.5,33.53,33.49,33.52,23000.0,26.1258,26.1492,26.118,26.1414,23000.0
2014-05-20 13:25:00,33.52,33.54,33.5,33.52,23000.0,26.1414,26.157,26.1258,26.1414,23000.0
2014-05-20 13:30:00,33.52,33.54,33.51,33.53,11200.0,26.1414,26.157,26.1336,26.1492,11200.0
2014-05-20 13:35:00,33.52,33.53,33.51,33.52,12400.0,26.1414,26.1492,26.1336,26.1414,12400.0
2014-05-20 13:40:00,33.51,33.51,33.47,33.48,43100.0,26.1336,26.1336,26.1024,26.1102,43100.0
2014-05-20 13:45:00,33.48,33.48,33.46,33.47,25200.0,26.1102,26.1102,26.0946,26.1024,25200.0
2014-05-20 13:50:00,33.47,33.52,33.47,33.5,16400.0,26.1024,26.1414,26.1024,26.1258,16400.0
2014-05-20 13:55:00,33.51,33.52,33.5,33.51,9100.0,26.1336,26.1414,26.1258,26.1336,9100.0
2014-05-20 14:00:00,33.51,33.54,33.51,33.54,12800.0,26.1336,26.157,26.1336,26.157,12800.0
2014-05-20 14:05:00,33.54,33.58,33.54,33.58,27800.0,26.157,26.1882,26.157,26.1882,27800.0
2014-05-20 14:10:00,33.58,33.58,33.53,33.54,15400.0,26.1882,26.1882,26.1492,26.157,15400.0
2014-05-20 14:15:00,33.53,33.56,33.53,33.56,43700.0,26.1492,26.1726,26.1492,26.1726,43700.0
2014-05-20 14:20:00,33.56,33.58,33.54,33.55,23200.0,26.1726,26.1882,26.157,26.1648,23200.0
2014-05-20 14:25:00,33.54,33.55,33.54,33.54,4600.0,26.157,26.1648,26.157,26.157,4600.0
2014-05-20 14:30:00,33.55,33.55,33.52,33.55,21500.0,26.1648,26.1648,26.1414,26.1648,21500.0
2014-05-20 14:35:00,33.55,33.58,33.49,33.5,105800.0,26.1648,26.1882,26.118,26.1258,105800.0
2014-05-20 14:40:00,33.5,33.51,33.47,33.51,121200.0,26.1258,26.1336,26.1024,26.1336,121200.0
2014-05-20 14:45:00,33.51,33.52,33.49,33.5,84900.0,26.1336,26.1414,26.118,26.1258,84900.0
2014-05-20 14:50:00,33.49,33.5,33.48,33.5,47500.0,26.118,26.1258,26.1102,26.1258,47500.0
2014-05-20 14:55:00,33.5,33.51,33.49,33.51,38700.0,26.1258,26.1336,26.118,26.1336,38700.0
2014-05-20 15:00:00,33.51,33.52,33.49,33.49,21200.0,26.1336,26.1414,26.118,26.118,21200.0
2014-05-20 15:05:00,33.5,33.51,33.49,33.5,32800.0,26.1258,26.1336,26.118,26.1258,32800.0
2014-05-20 15:10:00,33.51,33.51,33.48,33.49,41500.0,26.1336,26.1336,26.1102,26.118,41500.0
2014-05-20 15:15:00,33.49,33.54,33.49,33.52,27200.0,26.118,26.157,26.118,26.1414,27200.0
2014-05-20 15:20:00,33.52,33.57,33.52,33.55,101700.0,26.1414,26.1804,26.1414,26.1648,101700.0
2014-05-20 15:25:00,33.55,33.59,33.55,33.55,57500.0,26.1648,26.196,26.1648,26.1648,57500.0
2014-05-20 15:30:00,33.55,33.57,33.55,33.55,25800.0,26.1648,26.1804,26.1648,26.1648,25800.0
2014-05-20 15:35:00,33.55,33.61,33.55,33.61,71000.0,26.1648,26.2116,26.1648,26.2116,71000.0
2014-05-20 15:40:00,33.62,33.63,33.59,33.6,85000.0,26.2194,26.2272,26.196,26.2038,85000.0
2014-05-20 15:45:00,33.59,33.6,33.56,33.57,57600.0,26.196,26.2038,26.1726,26.1804,57600.0
2014-05-20 15:50:00,33.57,33.58,33.55,33.57,44200.0,26.1804,26.1882,26.1648,26.1804,44200.0
2014-05-20 15:55:00,33.57,33.57,33.55,33.55,84000.0,26.1804,26.1804,26.1648,26.1648,84000.0
2014-05-21 09:30:00,33.54,33.74,33.51,33.54,47700.0,26.157,26.313,26.1336,26.157,47700.0
2014-05-21 09:35:00,33.57,33.65,33.57,33.63,11300.0,26.1804,26.2428,26.1804,26.2272,11300.0
2014-05-21 09:40:00,33.64,33.65,33.53,33.53,38300.0,26.235,26.2428,26.1492,26.1492,38300.0
2014-05-21 09:45:00,33.53,33.53,33.35,33.37,28200.0,26.1492,26.1492,26.0088,26.0244,28200.0
2014-05-21 09:50:00,33.37,33.44,33.28,33.4,42000.0,26.0244,26.079,25.9542,26.0478,42000.0
2014-05-21 09:55:00,33.4,33.45,33.37,33.4,67800.0,26.0478,26.0868,26.0244,26.0478,67800.0
2014-05-21 10:00:00,33.39,33.55,33.38,33.52,131500.0,26.04,26.1648,26.0322,26.1414,131500.0
2014-05-21 10:05:00,33.51,33.53,33.47,33.5,41800.0,26.1336,26.1492,26.1024,26.1258,41800.0
2014-05-21 10:10:00,33.5,33.54,33.5,33.53,26800.0,26.1258,26.157,26.1258,26.1492,26800.0
2014-05-21 10:15:00,33.53,33.54,33.47,33.48,34700.0,26.1492,26.157,26.1024,26.1102,34700.0
2014-05-21 10:20:00,33.48,33.49,33.45,33.45,18900.0,26.1102,26.118,26.0868,26.0868,18900.0
2014-05-21 10:25:00,33.45,33.54,33.45,33.54,30300.0,26.0868,26.157,26.0868,26.157,30300.0
2014-05-21 10:30:00,33.54,33.58,33.45,33.45,51900.0,26.157,26.1882,26.0868,26.0868,51900.0
2014-05-21 10:35:00,33.46,33.47,33.44,33.44,123000.0,26.0946,26.1024,26.079,26.079,123000.0
2014-05-21 10:40:00,33.45,33.48,33.45,33.47,9700.0,26.0868,26.1102,26.0868,26.1024,9700.0
2014-05-21 10:45:00,33.47,33.48,33.43,33.45,33600.0,26.1024,26.1102,26.0712,26.0868,33600.0
2014-05-21 10:50:00,33.45,33.48,33.43,33.48,10000.0,26.0868,26.1102,26.0712,26.1102,10000.0
2014-05-21 10:55:00,33.49,33.51,33.49,33.5,13400.0,26.118,26.1336,26.118,26.1258,13400.0
2014-05-21 11:00:00,33.51,33.51,33.41,33.41,37700.0,26.1336,26.1336,26.0556,26.0556,37700.0
2014-05-21 11:05:00,33.41,33.46,33.4,33.46,34900.0,26.0556,26.0946,26.0478,26.0946,34900.0
2014-05-21 11:10:00,33.45,33.51,33.44,33.51,45400.0,26.0868,26.1336,26.079,26.1336,45400.0
2014-05-21 11:15:00,33.51,33.52,33.49,33.52,25800.0,26.1336,26.1414,26.118,26.1414,25800.0
2014-05-21 11:20:00,33.53,33.57,33.52,33.55,16800.0,26.1492,26.1804,26.1414,26.1648,16800.0
2014-05-21 11:25:00,33.55,33.55,33.5,33.52,98600.0,26.1648,26.1648,26.1258,26.1414,98600.0
2014-05-21 11:30:00,33.52,33.57,33.51,33.51,20500.0,26.1414,26.1804,26.1336,26.1336,20500.0
2014-05-21 11:35:00,33.52,33.53,33.49,33.5,16100.0,26.1414,26.1492,26.118,26.1258,16100.0
2014-05-21 11:40:00,33.5,33.51,33.48,33.5,8600.0,26.1258,26.1336,26.1102,26.1258,8600.0
2014-05-21 11:45:00,33.5,33.5,33.48,33.5,16200.0,26.1258,26.1258,26.1102,26.1258,16200.0
2014-05-21 11:50:00,33.5,33.54,33.5,33.53,19900.0,26.1258,26.157,26.1258,26.1492,19900.0
2014-05-21 11:55:00,33.52,33.53,33.48,33.48,15300.0,26.1414,26.1492,26.1102,26.1102,15300.0
2014-05-21 12:00:00,33.49,33.55,33.48,33.55,86900.0,26.118,26.1648,26.1102,26.1648,86900.0
2014-05-21 12:05:00,33.55,33.61,33.55,33.6,61000.0,26.1648,26.2116,26.1648,26.2038,61000.0
2014-05-21 12:10:00,33.59,33.62,33.58,33.59,27100.0,26.196,26.2194,26.1882,26.196,27100.0
2014-05-21 12:15:00,33.59,33.6,33.55,33.6,16600.0,26.196,26.2038,26.1648,26.2038,16600.0
2014-05-21 12:20:00,33.6,33.62,33.54,33.58,37500.0,26.2038,26.2194,26.157,26.1882,37500.0
2014-05-21 12:25:00,33.58,33.59,33.56,33.56,21200.0,26.1882,26.196,26.1726,26.1726,21200.0
2014-05-21 12:30:00,33.57,33.59,33.53,33.53,44600.0,26.1804,26.196,26.1492,26.1492,44600.0
2014-05-21 12:35:00,33.54,33.57,33.54,33.57,13000.0,26.157,26.1804,26.157,26.1804,13000.0
2014-05-21 12:40:00,33.57,33.57,33.55,33.57,7700.0,26.1804,26.1804,26.1648,26.1804,7700.0
2014-05-21 12:45:00,33.57,33.57,33.55,33.56,8300.0,26.1804,26.1804,26.1648,26.1726,8300.0
2014-05-21 12:50:00,33.57,33.58,33.56,33.57,7100.0,26.1804,26.1882,26.1726,26.1804,7100.0
2014-05-21 12:55:00,33.57,33.57,33.54,33.56,16700.0,26.1804,26.1804,26.157,26.1726,16700.0
2014-05-21 13:00:00,33.56,33.59,33.55,33.59,9300.0,26.1726,26.196,26.1648,26.196,9300.0
2014-05-21 13:05:00,33.59,33.6,33.58,33.59,14400.0,26.196,26.2038,26.1882,26.196,14400.0
2014-05-21 13:10:00,33.59,33.61,33.59,33.61,7500.0,26.196,26.2116,26.196,26.2116,7500.0
2014-05-21 13:15:00,33.61,33.65,33.6,33.64,17000.0,26.2116,26.2428,26.2038,26.235,17000.0
2014-05-21 13:20:00,33.65,33.65,33.61,33.61,14400.0,26.2428,26.2428,26.2116,26.2116,14400.0
2014-05-21 13:25:00,33.62,33.62,33.6,33.61,16900.0,26.2194,26.2194,26.2038,26.2116,16900.0
2014-05-21 13:30:00,33.61,33.61,33.59,33.6,43300.0,26.2116,26.2116,26.196,26.2038,43300.0
2014-05-21 13:35:00,33.59,33.59,33.54,33.57,101600.0,26.196,26.196,26.157,26.1804,101600.0
2014-05-21 13:40:00,33.57,33.6,33.57,33.6,8800.0,26.1804,26.2038,26.1804,26.2038,8800.0
2014-05-21 13:45:00,33.6,33.6,33.58,33.59,15600.0,26.2038,26.2038,26.1882,26.196,15600.0
2014-05-21 13:50:00,33.6,33.6,33.58,33.59,7500.0,26.2038,26.2038,26.1882,26.196,7500.0
2014-05-21 13:55:00,33.58,33.6,33.58,33.6,11700.0,26.1882,26.2038,26.1882,26.2038,11700.0
2014-05-21 14:00:00,33.6,33.6,33.54,33.58,26500.0,26.2038,26.2038,26.157,26.1882,26500.0
2014-05-21 14:05:00,33.58,33.59,33.55,33.57,23100.0,26.1882,26.196,26.1648,26.1804,23100.0
2014-05-21 14:10:00,33.57,33.57,33.52,33.54,31200.0,26.1804,26.1804,26.1414,26.157,31200.0
2014-05-21 14:15:00,33.55,33.56,33.54,33.55,15600.0,26.1648,26.1726,26.157,26.1648,15600.0
2014-05-21 14:20:00,33.55,33.57,33.54,33.55,32900.0,26.1648,26.1804,26.157,26.1648,32900.0
2014-05-21 14:25:00,33.55,33.58,33.55,33.58,19400.0,26.1648,26.1882,26.1648,26.1882,19400.0
2014-05-21 14:30:00,33.58,33.58,33.54,33.57,19400.0,26.1882,26.1882,26.157,26.1804,19400.0
2014-05-21 14:35:00,33.57,33.57,33.52,33.52,12300.0,26.1804,26.1804,26.1414,26.1414,12300.0
2014-05-21 14:40:00,33.52,33.58,33.52,33.56,25400.0,26.1414,26.1882,26.1414,26.1726,25400.0
2014-05-21 14:45:00,33.55,33.59,33.55,33.59,74000.0,26.1648,26.196,26.1648,26.196,74000.0
2014-05-21 14:50:00,33.59,33.59,33.57,33.57,11800.0,26.196,26.196,26.1804,26.1804,11800.0
2014-05-21 14:55:00,33.58,33.6,33.57,33.6,13700.0,26.1882,26.2038,26.1804,26.2038,13700.0
2014-05-21 15:00:00,33.59,33.62,33.58,33.61,20200.0,26.196,26.2194,26.1882,26.2116,20200.0
2014-05-21 15:05:00,33.61,33.61,33.57,33.6,15000.0,26.2116,26.2116,26.1804,26.2038,15000.0
2014-05-21 15:10:00,33.6,33.64,33.6,33.6,21500.0,26.2038,26.235,26.2038,26.2038,21500.0
2014-05-21 15:15:00,33.61,33.65,33.61,33.62,33400.0,26.2116,26.2428,26.2116,26.2194,33400.0
2014-05-21 15:20:00,33.62,33.67,33.61,33.67,42600.0,26.2194,26.2584,26.2116,26.2584,42600.0
2014-05-21 15:25:00,33.67,33.67,33.65,33.66,26500.0,26.2584,26.2584,26.2428,26.2506,26500.0
2014-05-21 15:30:00,33.66,33.67,33.64,33.65,77200.0,26.2506,26.2584,26.235,26.2428,77200.0
2014-05-21 15:35:00,33.65,33.65,33.59,33.61,47100.0,26.2428,26.2428,26.196,26.2116,47100.0
2014-05-21 15:40:00,33.62,33.63,33.6,33.63,61300.0,26.2194,26.2272,26.2038,26.2272,61300.0
2014-05-21 15:45:00,33.63,33.63,33.59,33.61,51700.0,26.2272,26.2272,26.196,26.2116,51700.0
2014-05-21 15:50:00,33.6,33.62,33.57,33.62,68200.0,26.2038,26.2194,26.1804,26.2194,68200.0
2014-05-21 15:55:00,33.61,33.63,33.61,33.63,134900.0,26.2116,26.2272,26.2116,26.2272,134900.0
2014-05-22 09:30:00,33.59,33.69,33.52,33.64,36600.0,26.196,26.274,26.1414,26.235,36600.0
2014-05-22 09:35:00,33.65,33.69,33.57,33.65,50400.0,26.2428,26.274,26.1804,26.2428,50400.0
2014-05-22 09:40:00,33.66,33.73,33.62,33.73,9300.0,26.2506,26.3052,26.2194,26.3052,9300.0
2014-05-22 09:45:00,33.73,33.74,33.65,33.65,9200.0,26.3052,26.313,26.2428,26.2428,9200.0
2014-05-22 09:50:00,33.65,33.69,33.63,33.66,11000.0,26.2428,26.274,26.2272,26.2506,11000.0
2014-05-22 09:55:00,33.66,33.69,33.58,33.59,16800.0,26.2506,26.274,26.1882,26.196,16800.0
2014-05-22 10:00:00,33.6,33.65,33.6,33.63,17500.0,26.2038,26.2428,26.2038,26.2272,17500.0
2014-05-22 10:05:00,33.63,33.65,33.59,33.6,8100.0,26.2272,26.2428,26.196,26.2038,8100.0
2014-05-22 10:10:00,33.61,33.61,33.56,33.56,12600.0,26.2116,26.2116,26.1726,26.1726,12600.0
2014-05-22 10:15:00,33.57,33.59,33.54,33.58,22300.0,26.1804,26.196,26.157,26.1882,22300.0
2014-05-22 10:20:00,33.58,33.58,33.53,33.53,13000.0,26.1882,26.1882,26.1492,26.1492,13000.0
2014-05-22 10:25:00,33.54,33.57,33.5,33.52,13000.0,26.157,26.1804,26.1258,26.1414,13000.0
2014-05-22 10:30:00,33.51,33.57,33.48,33.53,26200.0,26.1336,26.1804,26.1102,26.1492,26200.0
2014-05-22 10:35:00,33.52,33.56,33.5,33.56,19100.0,26.1414,26.1726,26.1258,26.1726,19100.0
2014-05-22 10:40:00,33.56,33.56,33.47,33.48,18300.0,26.1726,26.1726,26.1024,26.1102,18300.0
2014-05-22 10:45:00,33.48,33.56,33.47,33.56,34500.0,26.1102,26.1726,26.1024,26.1726,34500.0
2014-05-22 10:50:00,33.56,33.58,33.54,33.55,24200.0,26.1726,26.1882,26.157,26.1648,24200.0
2014-05-22 10:55:00,33.55,33.61,33.54,33.6,20400.0,26.1648,26.2116,26.157,26.2038,20400.0
2014-05-22 11:00:00,33.59,33.68,33.59,33.65,12000.0,26.196,26.2662,26.196,26.2428,12000.0
2014-05-22 11:05:00,33.64,33.64,33.59,33.59,10100.0,26.235,26.235,26.196,26.196,10100.0
2014-05-22 11:10:00,33.59,33.63,33.59,33.63,21000.0,26.196,26.2272,26.196,26.2272,21000.0
2014-05-22 11:15:00,33.64,33.64,33.61,33.64,19700.0,26.235,26.235,26.2116,26.235,19700.0
2014-05-22 11:20:00,33.64,33.7,33.64,33.68,13700.0,26.235,26.2818,26.235,26.2662,13700.0
2014-05-22 11:25:00,33.68,33.73,33.68,33.73,25200.0,26.2662,26.3052,26.2662,26.3052,25200.0
2014-05-22 11:30:00,33.73,33.73,33.66,33.66,20100.0,26.3052,26.3052,26.2506,26.2506,20100.0
2014-05-22 11:35:00,33.66,33.69,33.66,33.66,8700.0,26.2506,26.274,26.2506,26.2506,8700.0
2014-05-22 11:40:00,33.67,33.69,33.65,33.66,15500.0,26.2584,26.274,26.2428,26.2506,15500.0
2014-05-22 11:45:00,33.66,33.7,33.66,33.69,9800.0,26.2506,26.2818,26.2506,26.274,9800.0
2014-05-22 11:50:00,33.69,33.7,33.67,33.7,9400.0,26.274,26.2818,26.2584,26.2818,9400.0
2014-05-22 11:55:00,33.7,33.73,33.69,33.72,16800.0,26.2818,26.3052,26.274,26.2974,16800.0
2014-05-22 12:00:00,33.71,33.73,33.69,33.69,11600.0,26.2896,26.3052,26.274,26.274,11600.0
2014-05-22 12:05:00,33.7,33.73,33.68,33.73,10200.0,26.2818,26.3052,26.2662,26.3052,10200.0
2014-05-22 12:10:00,33.73,33.77,33.72,33.73,33300.0,26.3052,26.3364,26.2974,26.3052,33300.0
2014-05-22 12:15:00,33.73,33.76,33.72,33.72,11600.0,26.3052,26.3286,26.2974,26.2974,11600.0
2014-05-22 12:20:00,33.72,33.75,33.72,33.73,15500.0,26.2974,26.3208,26.2974,26.3052,15500.0
2014-05-22 12:25:00,33.72,33.74,33.68,33.73,18300.0,26.2974,26.313,26.2662,26.3052,18300.0
2014-05-22 12:30:00,33.74,33.74,33.68,33.68,13100.0,26.313,26.313,26.2662,26.2662,13100.0
2014-05-22 12:35:00,33.67,33.73,33.66,33.72,19900.0,26.2584,26.3052,26.2506,26.2974,19900.0
2014-05-22 12:40:00,33.72,33.72,33.69,33.7,11000.0,26.2974,26.2974,26.274,26.2818,11000.0
2014-05-22 12:45:00,33.7,33.71,33.7,33.7,7800.0,26.2818,26.2896,26.2818,26.2818,7800.0
2014-05-22 12:50:00,33.71,33.77,33.71,33.75,14000.0,26.2896,26.3364,26.2896,26.3208,14000.0
2014-05-22 12:55:00,33.75,33.79,33.75,33.78,8800.0,26.3208,26.352,26.3208,26.3442,8800.0
2014-05-22 13:00:00,33.79,33.83,33.79,33.8,10100.0,26.352,26.3832,26.352,26.3598,10100.0
2014-05-22 13:05:00,33.8,33.8,33.77,33.78,17300.0,26.3598,26.3598,26.3364,26.3442,17300.0
2014-05-22 13:10:00,33.78,33.8,33.76,33.79,21400.0,26.3442,26.3598,26.3286,26.352,21400.0
2014-05-22 13:15:00,33.79,33.8,33.79,33.8,22100.0,26.352,26.3598,26.352,26.3598,22100.0
2014-05-22 13:20:00,33.8,33.81,33.77,33.77,13400.0,26.3598,26.3676,26.3364,26.3364,13400.0
2014-05-22 13:25:00,33.77,33.8,33.77,33.8,14900.0,26.3364,26.3598,26.3364,26.3598,14900.0
2014-05-22 13:30:00,33.79,33.79,33.75,33.75,12700.0,26.352,26.352,26.3208,26.3208,12700.0
2014-05-22 13:35:00,33.75,33.75,33.72,33.72,11800.0,26.3208,26.3208,26.2974,26.2974,11800.0
2014-05-22 13:40:00,33.72,33.73,33.7,33.7,9000.0,26.2974,26.3052,26.2818,26.2818,9000.0
2014-05-22 13:45:00,33.7,33.72,33.69,33.71,10600.0,26.2818,26.2974,26.274,26.2896,10600.0
2014-05-22 13:50:00,33.72,33.72,33.69,33.71,8400.0,26.2974,26.2974,26.274,26.2896,8400.0
2014-05-22 13:55:00,33.71,33.73,33.7,33.7,12200.0,26.2896,26.3052,26.2818,26.2818,12200.0
2014-05-22 14:00:00,33.7,33.71,33.68,33.68,4600.0,26.2818,26.2896,26.2662,26.2662,4600.0
2014-05-22 14:05:00,33.69,33.71,33.68,33.68,9800.0,26.274,26.2896,26.2662,26.2662,9800.0
2014-05-22 14:10:00,33.69,33.72,33.69,33.72,7700.0,26.274,26.2974,26.274,26.2974,7700.0
2014-05-22 14:15:00,33.72,33.72,33.69,33.7,6900.0,26.2974,26.2974,26.274,26.2818,6900.0
2014-05-22 14:20:00,33.7,33.73,33.69,33.72,17600.0,26.2818,26.3052,26.274,26.2974,17600.0
2014-05-22 14:25:00,33.71,33.72,33.68,33.69,6900.0,26.2896,26.2974,26.2662,26.274,6900.0
2014-05-22 14:30:00,33.69,33.72,33.69,33.7,8500.0,26.274,26.2974,26.274,26.2818,8500.0
2014-05-22 14:35:00,33.7,33.71,33.68,33.68,4500.0,26.2818,26.2896,26.2662,26.2662,4500.0
2014-05-22 14:40:00,33.69,33.69,33.66,33.66,12000.0,26.274,26.274,26.2506,26.2506,12000.0
2014-05-22 14:45:00,33.66,33.67,33.66,33.67,10200.0,26.2506,26.2584,26.2506,26.2584,10200.0
2014-05-22 14:50:00,33.67,33.69,33.67,33.68,12100.0,26.2584,26.274,26.2584,26.2662,12100.0
2014-05-22 14:55:00,33.69,33.72,33.69,33.7,20500.0,26.274,26.2974,26.274,26.2818,20500.0
2014-05-22 15:00:00,33.7,33.7,33.68,33.69,7600.0,26.2818,26.2818,26.2662,26.274,7600.0
2014-05-22 15:05:00,33.68,33.68,33.66,33.67,9100.0,26.2662,26.2662,26.2506,26.2584,9100.0
2014-05-22 15:10:00,33.67,33.73,33.66,33.73,33000.0,26.2584,26.3052,26.2506,26.3052,33000.0
2014-05-22 15:15:00,33.72,33.76,33.72,33.75,18900.0,26.2974,26.3286,26.2974,26.3208,18900.0
2014-05-22 15:20:00,33.75,33.75,33.72,33.75,44800.0,26.3208,26.3208,26.2974,26.3208,44800.0
2014-05-22 15:25:00,33.75,33.76,33.73,33.75,20900.0,26.3208,26.3286,26.3052,26.3208,20900.0
2014-05-22 15:30:00,33.76,33.76,33.73,33.75,18200.0,26.3286,26.3286,26.3052,26.3208,18200.0
2014-05-22 15:35:00,33.74,33.77,33.74,33.75,40200.0,26.313,26.3364,26.313,26.3208,40200.0
2014-05-22 15:40:00,33.75,33.8,33.74,33.8,104300.0,26.3208,26.3598,26.313,26.3598,104300.0
2014-05-22 15:45:00,33.79,33.79,33.66,33.67,127500.0,26.352,26.352,26.2506,26.2584,127500.0
2014-05-22 15:50:00,33.66,33.67,33.65,33.66,90500.0,26.2506,26.2584,26.2428,26.2506,90500.0
2014-05-22 15:55:00,33.66,33.67,33.65,33.65,136700.0,26.2506,26.2584,26.2428,26.2428,136700.0
2014-05-23 09:30:00,33.61,33.74,33.61,33.74,23500.0,26.2116,26.313,26.2116,26.313,23500.0
2014-05-23 09:35:00,33.7,33.7,33.6,33.66,11600.0,26.2818,26.2818,26.2038,26.2506,11600.0
2014-05-23 09:40:00,33.66,33.74,33.66,33.72,19300.0,26.2506,26.313,26.2506,26.2974,19300.0
2014-05-23 09:45:00,33.73,33.83,33.73,33.8,16800.0,26.3052,26.3832,26.3052,26.3598,16800.0
2014-05-23 09:50:00,33.8,33.8,33.72,33.72,11500.0,26.3598,26.3598,26.2974,26.2974,11500.0
2014-05-23 09:55:00,33.71,33.71,33.64,33.68,12500.0,26.2896,26.2896,26.235,26.2662,12500.0
2014-05-23 10:00:00,33.67,33.7,33.6,33.62,17400.0,26.2584,26.2818,26.2038,26.2194,17400.0
2014-05-23 10:05:00,33.62,33.63,33.6,33.61,18300.0,26.2194,26.2272,26.2038,26.2116,18300.0
2014-05-23 10:10:00,33.61,33.62,33.55,33.58,19600.0,26.2116,26.2194,26.1648,26.1882,19600.0
2014-05-23 10:15:00,33.58,33.58,33.52,33.56,25100.0,26.1882,26.1882,26.1414,26.1726,25100.0
2014-05-23 10:20:00,33.56,33.57,33.47,33.5,152800.0,26.1726,26.1804,26.1024,26.1258,152800.0
2014-05-23 10:25:00,33.51,33.56,33.49,33.55,50800.0,26.1336,26.1726,26.118,26.1648,50800.0
2014-05-23 10:30:00,33.55,33.59,33.53,33.55,15300.0,26.1648,26.196,26.1492,26.1648,15300.0
2014-05-23 10:35:00,33.55,33.57,33.52,33.56,38500.0,26.1648,26.1804,26.1414,26.1726,38500.0
2014-05-23 10:40:00,33.56,33.58,33.55,33.58,26100.0,26.1726,26.1882,26.1648,26.1882,26100.0
2014-05-23 10:45:00,33.58,33.61,33.51,33.52,36200.0,26.1882,26.2116,26.1336,26.1414,36200.0
2014-05-23 10:50:00,33.52,33.52,33.45,33.45,21400.0,26.1414,26.1414,26.0868,26.0868,21400.0
2014-05-23 10:55:00,33.45,33.51,33.43,33.5,27200.0,26.0868,26.1336,26.0712,26.1258,27200.0
2014-05-23 11:00:00,33.51,33.53,33.51,33.51,19600.0,26.1336,26.1492,26.1336,26.1336,19600.0
2014-05-23 11:05:00,33.51,33.54,33.5,33.51,17000.0,26.1336,26.157,26.1258,26.1336,17000.0
2014-05-23 11:10:00,33.5,33.52,33.5,33.52,16200.0,26.1258,26.1414,26.1258,26.1414,16200.0
2014-05-23 11:15:00,33.52,33.53,33.5,33.51,19000.0,26.1414,26.1492,26.1258,26.1336,19000.0
2014-05-23 11:20:00,33.51,33.51,33.48,33.5,120200.0,26.1336,26.1336,26.1102,26.1258,120200.0
2014-05-23 11:25:00,33.5,33.51,33.39,33.41,55300.0,26.1258,26.1336,26.04,26.0556,55300.0
2014-05-23 11:30:00,33.41,33.48,33.41,33.48,50100.0,26.0556,26.1102,26.0556,26.1102,50100.0
2014-05-23 11:35:00,33.49,33.53,33.48,33.52,41700.0,26.118,26.1492,26.1102,26.1414,41700.0
2014-05-23 11:40:00,33.52,33.59,33.52,33.59,25800.0,26.1414,26.196,26.1414,26.196,25800.0
2014-05-23 11:45:00,33.59,33.66,33.59,33.66,16500.0,26.196,26.2506,26.196,26.2506,16500.0
2014-05-23 11:50:00,33.66,33.68,33.63,33.68,26700.0,26.2506,26.2662,26.2272,26.2662,26700.0
2014-05-23 11:55:00,33.69,33.7,33.66,33.67,15100.0,26.274,26.2818,26.2506,26.2584,15100.0
2014-05-23 12:00:00,33.67,33.71,33.67,33.7,22700.0,26.2584,26.2896,26.2584,26.2818,22700.0
2014-05-23 12:05:00,33.71,33.72,33.68,33.7,13500.0,26.2896,26.2974,26.2662,26.2818,13500.0
2014-05-23 12:10:00,33.7,33.72,33.68,33.7,10000.0,26.2818,26.2974,26.2662,26.2818,10000.0
2014-05-23 12:15:00,33.71,33.76,33.7,33.72,11300.0,26.2896,26.3286,26.2818,26.2974,11300.0
2014-05-23 12:20:00,33.73,33.73,33.67,33.68,8400.0,26.3052,26.3052,26.2584,26.2662,8400.0
2014-05-23 12:25:00,33.67,33.69,33.63,33.64,9900.0,26.2584,26.274,26.2272,26.235,9900.0
2014-05-23 12:30:00,33.63,33.69,33.63,33.67,6800.0,26.2272,26.274,26.2272,26.2584,6800.0
2014-05-23 12:35:00,33.67,33.68,33.65,33.66,5400.0,26.2584,26.2662,26.2428,26.2506,5400.0
2014-05-23 12:40:00,33.66,33.71,33.66,33.69,11400.0,26.2506,26.2896,26.2506,26.274,11400.0
2014-05-23 12:45:00,33.68,33.7,33.68,33.68,7500.0,26.2662,26.2818,26.2662,26.2662,7500.0
2014-05-23 12:50:00,33.67,33.69,33.67,33.68,6500.0,26.2584,26.274,26.2584,26.2662,6500.0
2014-05-23 12:55:00,33.68,33.7,33.67,33.67,6100.0,26.2662,26.2818,26.2584,26.2584,6100.0
2014-05-23 13:00:00,33.67,33.68,33.65,33.65,7900.0,26.2584,26.2662,26.2428,26.2428,7900.0
2014-05-23 13:05:00,33.66,33.72,33.66,33.72,20500.0,26.2506,26.2974,26.2506,26.2974,20500.0
2014-05-23 13:10:00,33.72,33.78,33.72,33.78,38200.0,26.2974,26.3442,26.2974,26.3442,38200.0
2014-05-23 13:15:00,33.77,33.81,33.77,33.8,70300.0,26.3364,26.3676,26.3364,26.3598,70300.0
2014-05-23 13:20:00,33.8,33.81,33.78,33.79,46800.0,26.3598,26.3676,26.3442,26.352,46800.0
2014-05-23 13:25:00,33.79,33.86,33.78,33.86,34200.0,26.352,26.4066,26.3442,26.4066,34200.0
2014-05-23 13:30:00,33.85,33.86,33.85,33.86,10400.0,26.3988,26.4066,26.3988,26.4066,10400.0
2014-05-23 13:35:00,33.86,33.88,33.85,33.88,58600.0,26.4066,26.4222,26.3988,26.4222,58600.0
2014-05-23 13:40:00,33.88,33.88,33.87,33.88,4300.0,26.4222,26.4222,26.4144,26.4222,4300.0
2014-05-23 13:45:00,33.88,33.88,33.87,33.88,5600.0,26.4222,26.4222,26.4144,26.4222,5600.0
2014-05-23 13:50:00,33.88,33.88,33.84,33.88,66100.0,26.4222,26.4222,26.391,26.4222,66100.0
2014-05-23 13:55:00,33.87,33.88,33.83,33.83,14000.0,26.4144,26.4222,26.3832,26.3832,14000.0
2014-05-23 14:00:00,33.83,33.84,33.83,33.83,4700.0,26.3832,26.391,26.3832,26.3832,4700.0
2014-05-23 14:05:00,33.83,33.84,33.81,33.82,10700.0,26.3832,26.391,26.3676,26.3754,10700.0
2014-05-23 14:10:00,33.82,33.83,33.8,33.83,111400.0,26.3754,26.3832,26.3598,26.3832,111400.0
2014-05-23 14:15:00,33.82,33.83,33.77,33.77,21500.0,26.3754,26.3832,26.3364,26.3364,21500.0
2014-05-23 14:20:00,33.78,33.8,33.78,33.8,8700.0,26.3442,26.3598,26.3442,26.3598,8700.0
2014-05-23 14:25:00,33.8,33.82,33.79,33.81,9900.0,26.3598,26.3754,26.352,26.3676,9900.0
2014-05-23 14:30:00,33.81,33.82,33.8,33.8,14400.0,26.3676,26.3754,26.3598,26.3598,14400.0
2014-05-23 14:35:00,33.79,33.83,33.79,33.82,7100.0,26.352,26.3832,26.352,26.3754,7100.0
2014-05-23 14:40:00,33.83,33.86,33.82,33.86,9600.0,26.3832,26.4066,26.3754,26.4066,9600.0
2014-05-23 14:45:00,33.86,33.88,33.82,33.84,17100.0,26.4066,26.4222,26.3754,26.391,17100.0
2014-05-23 14:50:00,33.84,33.87,33.83,33.84,15800.0,26.391,26.4144,26.3832,26.391,15800.0
2014-05-23 14:55:00,33.84,33.9,33.83,33.87,179000.0,26.391,26.4378,26.3832,26.4144,179000.0
2014-05-23 15:00:00,33.87,33.87,33.82,33.82,79000.0,26.4144,26.4144,26.3754,26.3754,79000.0
2014-05-23 15:05:00,33.82,33.82,33.79,33.79,10300.0,26.3754,26.3754,26.352,26.352,10300.0
2014-05-23 15:10:00,33.8,33.8,33.78,33.79,21200.0,26.3598,26.3598,26.3442,26.352,21200.0
2014-05-23 15:15:00,33.79,33.8,33.75,33.77,38300.0,26.352,26.3598,26.3208,26.3364,38300.0
2014-05-23 15:20:00,33.76,33.77,33.74,33.75,21300.0,26.3286,26.3364,26.313,26.3208,21300.0
2014-05-23 15:25:00,33.74,33.75,33.7,33.7,56300.0,26.313,26.3208,26.2818,26.2818,56300.0
2014-05-23 15:30:00,33.7,33.74,33.7,33.73,55800.0,26.2818,26.313,26.2818,26.3052,55800.0
2014-05-23 15:35:00,33.74,33.74,33.7,33.7,34700.0,26.313,26.313,26.2818,26.2818,34700.0
2014-05-23 15:40:00,33.71,33.73,33.66,33.68,127600.0,26.2896,26.3052,26.2506,26.2662,127600.0
2014-05-23 15:45:00,33.68,33.7,33.66,33.68,116700.0,26.2662,26.2818,26.2506,26.2662,116700.0
2014-05-23 15:50:00,33.68,33.71,33.67,33.7,74900.0,26.2662,26.2896,26.2584,26.2818,74900.0
2014-05-23 15:55:00,33.7,33.72,33.69,33.72,126700.0,26.2818,26.2974,26.274,26.2974,126700.0
2014-05-27 09:30:00,34.94,34.95,34.75,34.78,131900.0,27.2488,27.2566,27.1007,27.124,131900.0
2014-05-27 09:35:00,34.77,34.86,34.77,34.8,91600.0,27.1163,27.1864,27.1163,27.1396,91600.0
2014-05-27 09:40:00,34.8,34.87,34.78,34.79,100600.0,27.1396,27.1942,27.124,27.1318,100600.0
2014-05-27 09:45:00,34.8,34.84,34.75,34.84,94400.0,27.1396,27.1708,27.1007,27.1708,94400.0
2014-05-27 09:50:00,34.85,34.91,34.83,34.83,117400.0,27.1786,27.2254,27.163,27.163,117400.0
2014-05-27 09:55:00,34.83,34.92,34.83,34.92,83000.0,27.163,27.2332,27.163,27.2332,83000.0
2014-05-27 10:00:00,34.92,35.05,34.91,35.04,121600.0,27.2332,27.3346,27.2254,27.3268,121600.0
2014-05-27 10:05:00,35.03,35.05,34.98,34.99,70300.0,27.319,27.3346,27.28,27.2878,70300.0
2014-05-27 10:10:00,34.98,35.04,34.98,35.02,82200.0,27.28,27.3268,27.28,27.3112,82200.0
2014-05-27 10:15:00,35.03,35.09,35.02,35.07,195800.0,27.319,27.3658,27.3112,27.3502,195800.0
2014-05-27 10:20:00,35.07,35.15,35.07,35.14,174400.0,27.3502,27.4126,27.3502,27.4048,174400.0
2014-05-27 10:25:00,35.15,35.16,35.11,35.13,39800.0,27.4126,27.4204,27.3814,27.397,39800.0
2014-05-27 10:30:00,35.13,35.18,35.13,35.16,104300.0,27.397,27.436,27.397,27.4204,104300.0
2014-05-27 10:35:00,35.16,35.18,35.15,35.15,124600.0,27.4204,27.436,27.4126,27.4126,124600.0
2014-05-27 10:40:00,35.16,35.16,35.13,35.16,127600.0,27.4204,27.4204,27.397,27.4204,127600.0
2014-05-27 10:45:00,35.15,35.16,35.06,35.07,208500.0,27.4126,27.4204,27.3424,27.3502,208500.0
2014-05-27 10:50:00,35.08,35.08,35.01,35.04,72000.0,27.358,27.358,27.3034,27.3268,72000.0
2014-05-27 10:55:00,35.04,35.13,35.03,35.11,113000.0,27.3268,27.397,27.319,27.3814,113000.0
2014-05-27 11:00:00,35.1,35.13,35.08,35.1,137400.0,27.3736,27.397,27.358,27.3736,137400.0
2014-05-27 11:05:00,35.1,35.1,35.08,35.09,22800.0,27.3736,27.3736,27.358,27.3658,22800.0
2014-05-27 11:10:00,35.09,35.13,35.09,35.13,38700.0,27.3658,27.397,27.3658,27.397,38700.0
2014-05-27 11:15:00,35.12,35.2,35.12,35.18,53400.0,27.3892,27.4516,27.3892,27.436,53400.0
2014-05-27 11:20:00,35.18,35.22,35.17,35.21,48400.0,27.436,27.4672,27.4282,27.4594,48400.0
2014-05-27 11:25:00,35.22,35.3,35.22,35.27,74700.0,27.4672,27.5296,27.4672,27.5062,74700.0
2014-05-27 11:30:00,35.26,35.27,35.22,35.22,46300.0,27.4984,27.5062,27.4672,27.4672,46300.0
2014-05-27 11:35:00,35.22,35.24,35.19,35.21,59600.0,27.4672,27.4828,27.4438,27.4594,59600.0
2014-05-27 11:40:00,35.22,35.23,35.19,35.19,71000.0,27.4672,27.475,27.4438,27.4438,71000.0
2014-05-27 11:45:00,35.19,35.2,35.16,35.17,37500.0,27.4438,27.4516,27.4204,27.4282,37500.0
2014-05-27 11:50:00,35.17,35.17,35.11,35.11,22000.0,27.4282,27.4282,27.3814,27.3814,22000.0
2014-05-27 11:55:00,35.12,35.15,35.1,35.14,54200.0,27.3892,27.4126,27.3736,27.4048,54200.0
2014-05-27 12:00:00,35.14,35.16,35.09,35.09,28300.0,27.4048,27.4204,27.3658,27.3658,28300.0
2014-05-27 12:05:00,35.09,35.12,35.02,35.02,39300.0,27.3658,27.3892,27.3112,27.3112,39300.0
2014-05-27 12:10:00,35.03,35.11,35.03,35.08,32600.0,27.319,27.3814,27.319,27.358,32600.0
2014-05-27 12:15:00,35.08,35.11,35.06,35.09,95900.0,27.358,27.3814,27.3424,27.3658,95900.0
2014-05-27 12:20:00,35.09,35.1,35.04,35.1,39400.0,27.3658,27.3736,27.3268,27.3736,39400.0
2014-05-27 12:25:00,35.09,35.1,35.08,35.08,7100.0,27.3658,27.3736,27.358,27.358,7100.0
2014-05-27 12:30:00,35.08,35.1,35.07,35.09,20900.0,27.358,27.3736,27.3502,27.3658,20900.0
2014-05-27 12:35:00,35.09,35.12,35.09,35.12,17200.0,27.3658,27.3892,27.3658,27.3892,17200.0
2014-05-27 12:40:00,35.11,35.14,35.1,35.14,20500.0,27.3814,27.4048,27.3736,27.4048,20500.0
2014-05-27 12:45:00,35.14,35.18,35.13,35.13,22300.0,27.4048,27.436,27.397,27.397,22300.0
2014-05-27 12:50:00,35.14,35.18,35.11,35.12,60400.0,27.4048,27.436,27.3814,27.3892,60400.0
2014-05-27 12:55:00,35.11,35.14,35.11,35.13,51900.0,27.3814,27.4048,27.3814,27.397,51900.0
2014-05-27 13:00:00,35.12,35.18,35.12,35.17,47200.0,27.3892,27.436,27.3892,27.4282,47200.0
2014-05-27 13:05:00,35.18,35.18,35.14,35.15,11000.0,27.436,27.436,27.4048,27.4126,11000.0
2014-05-27 13:10:00,35.15,35.18,35.15,35.15,25300.0,27.4126,27.436,27.4126,27.4126,25300.0
2014-05-27 13:15:00,35.15,35.18,35.15,35.17,35000.0,27.4126,27.436,27.4126,27.4282,35000.0
2014-05-27 13:20:00,35.17,35.18,35.12,35.12,33000.0,27.4282,27.436,27.3892,27.3892,33000.0
2014-05-27 13:25:00,35.13,35.13,35.1,35.11,9100.0,27.397,27.397,27.3736,27.3814,9100.0
2014-05-27 13:30:00,35.12,35.14,35.1,35.11,28800.0,27.3892,27.4048,27.3736,27.3814,28800.0
2014-05-27 13:35:00,35.11,35.17,35.11,35.13,21000.0,27.3814,27.4282,27.3814,27.397,21000.0
2014-05-27 13:40:00,35.14,35.18,35.14,35.16,31300.0,27.4048,27.436,27.4048,27.4204,31300.0
2014-05-27 13:45:00,35.16,35.2,35.16,35.19,41700.0,27.4204,27.4516,27.4204,27.4438,41700.0
2014-05-27 13:50:00,35.18,35.19,35.17,35.19,32500.0,27.436,27.4438,27.4282,27.4438,32500.0
2014-05-27 13:55:00,35.18,35.19,35.15,35.15,41900.0,27.436,27.4438,27.4126,27.4126,41900.0
2014-05-27 14:00:00,35.15,35.16,35.14,35.15,40500.0,27.4126,27.4204,27.4048,27.4126,40500.0
2014-05-27 14:05:00,35.15,35.17,35.15,35.16,36500.0,27.4126,27.4282,27.4126,27.4204,36500.0
2014-05-27 14:10:00,35.16,35.18,35.15,35.16,28900.0,27.4204,27.436,27.4126,27.4204,28900.0
2014-05-27 14:15:00,35.16,35.18,35.15,35.18,30100.0,27.4204,27.436,27.4126,27.436,30100.0
2014-05-27 14:20:00,35.17,35.18,35.16,35.18,18900.0,27.4282,27.436,27.4204,27.436,18900.0
2014-05-27 14:25:00,35.18,35.18,35.16,35.18,35300.0,27.436,27.436,27.4204,27.436,35300.0
2014-05-27 14:30:00,35.18,35.22,35.17,35.2,41100.0,27.436,27.4672,27.4282,27.4516,41100.0
2014-05-27 14:35:00,35.2,35.22,35.19,35.22,44600.0,27.4516,27.4672,27.4438,27.4672,44600.0
2014-05-27 14:40:00,35.22,35.23,35.21,35.23,36500.0,27.4672,27.475,27.4594,27.475,36500.0
2014-05-27 14:45:00,35.22,35.23,35.21,35.22,32900.0,27.4672,27.475,27.4594,27.4672,32900.0
2014-05-27 14:50:00,35.23,35.26,35.22,35.24,66200.0,27.475,27.4984,27.4672,27.4828,66200.0
2014-05-27 14:55:00,35.23,35.23,35.21,35.21,20300.0,27.475,27.475,27.4594,27.4594,20300.0
2014-05-27 15:00:00,35.21,35.24,35.21,35.22,36400.0,27.4594,27.4828,27.4594,27.4672,36400.0
2014-05-27 15:05:00,35.23,35.23,35.21,35.23,22000.0,27.475,27.475,27.4594,27.475,22000.0
2014-05-27 15:10:00,35.23,35.23,35.2,35.2,32700.0,27.475,27.475,27.4516,27.4516,32700.0
2014-05-27 15:15:00,35.2,35.22,35.19,35.22,87100.0,27.4516,27.4672,27.4438,27.4672,87100.0
2014-05-27 15:20:00,35.22,35.22,35.2,35.2,30400.0,27.4672,27.4672,27.4516,27.4516,30400.0
2014-05-27 15:25:00,35.2,35.23,35.2,35.23,47800.0,27.4516,27.475,27.4516,27.475,47800.0
2014-05-27 15:30:00,35.23,35.23,35.2,35.23,85100.0,27.475,27.475,27.4516,27.475,85100.0
2014-05-27 15:35:00,35.22,35.23,35.22,35.23,41500.0,27.4672,27.475,27.4672,27.475,41500.0
2014-05-27 15:40:00,35.23,35.26,35.22,35.25,120700.0,27.475,27.4984,27.4672,27.4906,120700.0
2014-05-27 15:45:00,35.25,35.27,35.22,35.26,236200.0,27.4906,27.5062,27.4672,27.4984,236200.0
2014-05-27 15:50:00,35.27,35.3,35.26,35.29,280800.0,27.5062,27.5296,27.4984,27.5218,280800.0
2014-05-27 15:55:00,35.28,35.33,35.27,35.32,530200.0,27.514,27.553,27.5062,27.5452,530200.0
2014-05-28 09:30:00,35.2,35.21,34.93,35.04,123100.0,27.4516,27.4594,27.241,27.3268,123100.0
2014-05-28 09:35:00,35.03,35.05,34.87,34.92,95500.0,27.319,27.3346,27.1942,27.2332,95500.0
2014-05-28 09:40:00,34.94,35.01,34.91,34.97,73000.0,27.2488,27.3034,27.2254,27.2722,73000.0
2014-05-28 09:45:00,34.97,35.06,34.96,35.03,119900.0,27.2722,27.3424,27.2644,27.319,119900.0
2014-05-28 09:50:00,35.04,35.1,35.02,35.05,44100.0,27.3268,27.3736,27.3112,27.3346,44100.0
2014-05-28 09:55:00,35.06,35.06,35.03,35.03,23100.0,27.3424,27.3424,27.319,27.319,23100.0
2014-05-28 10:00:00,35.04,35.05,35.02,35.03,42000.0,27.3268,27.3346,27.3112,27.319,42000.0
2014-05-28 10:05:00,35.02,35.09,35.02,35.03,31600.0,27.3112,27.3658,27.3112,27.319,31600.0
2014-05-28 10:10:00,35.03,35.14,35.01,35.14,29900.0,27.319,27.4048,27.3034,27.4048,29900.0
2014-05-28 10:15:00,35.14,35.17,35.05,35.05,31300.0,27.4048,27.4282,27.3346,27.3346,31300.0
2014-05-28 10:20:00,35.05,35.07,35.0,35.03,29600.0,27.3346,27.3502,27.2956,27.319,29600.0
2014-05-28 10:25:00,35.02,35.05,35.01,35.01,28200.0,27.3112,27.3346,27.3034,27.3034,28200.0
2014-05-28 10:30:00,35.02,35.02,35.0,35.0,31900.0,27.3112,27.3112,27.2956,27.2956,31900.0
2014-05-28 10:35:00,35.0,35.0,34.95,34.96,27000.0,27.2956,27.2956,27.2566,27.2644,27000.0
2014-05-28 10:40:00,34.97,34.99,34.95,34.95,20300.0,27.2722,27.2878,27.2566,27.2566,20300.0
2014-05-28 10:45:00,34.94,34.96,34.91,34.93,21800.0,27.2488,27.2644,27.2254,27.241,21800.0
2014-05-28 10:50:00,34.93,34.95,34.91,34.95,29900.0,27.241,27.2566,27.2254,27.2566,29900.0
2014-05-28 10:55:00,34.96,34.98,34.94,34.97,18600.0,27.2644,27.28,27.2488,27.2722,18600.0
2014-05-28 11:00:00,34.97,35.02,34.97,35.01,16300.0,27.2722,27.3112,27.2722,27.3034,16300.0
2014-05-28 11:05:00,35.01,35.09,35.01,35.09,60600.0,27.3034,27.3658,27.3034,27.3658,60600.0
2014-05-28 11:10:00,35.08,35.17,35.05,35.14,25300.0,27.358,27.4282,27.3346,27.4048,25300.0
2014-05-28 11:15:00,35.13,35.14,35.11,35.14,16400.0,27.397,27.4048,27.3814,27.4048,16400.0
2014-05-28 11:20:00,35.14,35.15,35.13,35.14,34600.0,27.4048,27.4126,27.397,27.4048,34600.0
2014-05-28 11:25:00,35.14,35.17,35.13,35.17,21000.0,27.4048,27.4282,27.397,27.4282,21000.0
2014-05-28 11:30:00,35.17,35.17,35.12,35.14,24900.0,27.4282,27.4282,27.3892,27.4048,24900.0
2014-05-28 11:35:00,35.14,35.2,35.14,35.19,47200.0,27.4048,27.4516,27.4048,27.4438,47200.0
2014-05-28 11:40:00,35.19,35.2,35.14,35.17,25800.0,27.4438,27.4516,27.4048,27.4282,25800.0
2014-05-28 11:45:00,35.18,35.2,35.15,35.2,21800.0,27.436,27.4516,27.4126,27.4516,21800.0
2014-05-28 11:50:00,35.2,35.21,35.19,35.2,20700.0,27.4516,27.4594,27.4438,27.4516,20700.0
2014-05-28 11:55:00,35.19,35.2,35.18,35.18,22500.0,27.4438,27.4516,27.436,27.436,22500.0
2014-05-28 12:00:00,35.18,35.2,35.16,35.16,17000.0,27.436,27.4516,27.4204,27.4204,17000.0
2014-05-28 12:05:00,35.17,35.22,35.17,35.18,15500.0,27.4282,27.4672,27.4282,27.436,15500.0
2014-05-28 12:10:00,35.2,35.22,35.17,35.21,28600.0,27.4516,27.4672,27.4282,27.4594,28600.0
2014-05-28 12:15:00,35.21,35.24,35.2,35.23,23300.0,27.4594,27.4828,27.4516,27.475,23300.0
2014-05-28 12:20:00,35.22,35.27,35.2,35.27,26500.0,27.4672,27.5062,27.4516,27.5062,26500.0
2014-05-28 12:25:00,35.27,35.32,35.25,35.32,23700.0,27.5062,27.5452,27.4906,27.5452,23700.0
2014-05-28 12:30:00,35.32,35.34,35.26,35.31,46300.0,27.5452,27.5608,27.4984,27.5374,46300.0
2014-05-28 12:35:00,35.31,35.32,35.28,35.32,23300.0,27.5374,27.5452,27.514,27.5452,23300.0
2014-05-28 12:40:00,35.31,35.32,35.3,35.3,11500.0,27.5374,27.5452,27.5296,27.5296,11500.0
2014-05-28 12:45:00,35.31,35.35,35.3,35.34,93100.0,27.5374,27.5686,27.5296,27.5608,93100.0
2014-05-28 12:50:00,35.33,35.43,35.33,35.33,99600.0,27.553,27.631,27.553,27.553,99600.0
2014-05-28 12:55:00,35.33,35.34,35.31,35.34,24700.0,27.553,27.5608,27.5374,27.5608,24700.0
2014-05-28 13:00:00,35.34,35.35,35.32,35.33,15500.0,27.5608,27.5686,27.5452,27.553,15500.0
2014-05-28 13:05:00,35.32,35.35,35.32,35.34,37400.0,27.5452,27.5686,27.5452,27.5608,37400.0
2014-05-28 13:10:00,35.34,35.34,35.31,35.34,21100.0,27.5608,27.5608,27.5374,27.5608,21100.0
2014-05-28 13:15:00,35.34,35.34,35.31,35.33,17300.0,27.5608,27.5608,27.5374,27.553,17300.0
2014-05-28 13:20:00,35.32,35.33,35.31,35.33,19900.0,27.5452,27.553,27.5374,27.553,19900.0
2014-05-28 13:25:00,35.32,35.34,35.31,35.32,29900.0,27.5452,27.5608,27.5374,27.5452,29900.0
2014-05-28 13:30:00,35.32,35.32,35.26,35.28,45300.0,27.5452,27.5452,27.4984,27.514,45300.0
2014-05-28 13:35:00,35.28,35.28,35.24,35.24,14300.0,27.514,27.514,27.4828,27.4828,14300.0
2014-05-28 13:40:00,35.23,35.27,35.22,35.27,22700.0,27.475,27.5062,27.4672,27.5062,22700.0
2014-05-28 13:45:00,35.27,35.28,35.23,35.23,22200.0,27.5062,27.514,27.475,27.475,22200.0
2014-05-28 13:50:00,35.23,35.24,35.16,35.19,44200.0,27.475,27.4828,27.4204,27.4438,44200.0
2014-05-28 13:55:00,35.19,35.19,35.14,35.15,18400.0,27.4438,27.4438,27.4048,27.4126,18400.0
2014-05-28 14:00:00,35.15,35.21,35.15,35.18,26500.0,27.4126,27.4594,27.4126,27.436,26500.0
2014-05-28 14:05:00,35.17,35.21,35.17,35.21,15200.0,27.4282,27.4594,27.4282,27.4594,15200.0
2014-05-28 14:10:00,35.21,35.21,35.18,35.18,24400.0,27.4594,27.4594,27.436,27.436,24400.0
2014-05-28 14:15:00,35.18,35.21,35.18,35.2,20200.0,27.436,27.4594,27.436,27.4516,20200.0
2014-05-28 14:20:00,35.2,35.25,35.19,35.22,22500.0,27.4516,27.4906,27.4438,27.4672,22500.0
2014-05-28 14:25:00,35.23,35.23,35.21,35.22,7900.0,27.475,27.475,27.4594,27.4672,7900.0
2014-05-28 14:30:00,35.22,35.23,35.2,35.23,24700.0,27.4672,27.475,27.4516,27.475,24700.0
2014-05-28 14:35:00,35.23,35.25,35.22,35.23,18000.0,27.475,27.4906,27.4672,27.475,18000.0
2014-05-28 14:40:00,35.22,35.23,35.19,35.22,20800.0,27.4672,27.475,27.4438,27.4672,20800.0
2014-05-28 14:45:00,35.22,35.23,35.21,35.21,17600.0,27.4672,27.475,27.4594,27.4594,17600.0
2014-05-28 14:50:00,35.21,35.22,35.19,35.19,13000.0,27.4594,27.4672,27.4438,27.4438,13000.0
2014-05-28 14:55:00,35.2,35.21,35.19,35.2,21200.0,27.4516,27.4594,27.4438,27.4516,21200.0
2014-05-28 15:00:00,35.19,35.21,35.17,35.17,29300.0,27.4438,27.4594,27.4282,27.4282,29300.0
2014-05-28 15:05:00,35.18,35.19,35.16,35.17,30200.0,27.436,27.4438,27.4204,27.4282,30200.0
2014-05-28 15:10:00,35.17,35.19,35.15,35.18,23700.0,27.4282,27.4438,27.4126,27.436,23700.0
2014-05-28 15:15:00,35.19,35.19,35.15,35.16,46600.0,27.4438,27.4438,27.4126,27.4204,46600.0
2014-05-28 15:20:00,35.16,35.17,35.14,35.15,40100.0,27.4204,27.4282,27.4048,27.4126,40100.0
2014-05-28 15:25:00,35.15,35.16,35.12,35.14,51700.0,27.4126,27.4204,27.3892,27.4048,51700.0
2014-05-28 15:30:00,35.14,35.14,35.12,35.13,45700.0,27.4048,27.4048,27.3892,27.397,45700.0
2014-05-28 15:35:00,35.14,35.15,35.11,35.15,56000.0,27.4048,27.4126,27.3814,27.4126,56000.0
2014-05-28 15:40:00,35.15,35.16,35.13,35.13,72600.0,27.4126,27.4204,27.397,27.397,72600.0
2014-05-28 15:45:00,35.14,35.16,35.13,35.16,77300.0,27.4048,27.4204,27.397,27.4204,77300.0
2014-05-28 15:50:00,35.16,35.16,35.15,35.15,57200.0,27.4204,27.4204,27.4126,27.4126,57200.0
2014-05-28 15:55:00,35.16,35.19,35.15,35.18,139400.0,27.4204,27.4438,27.4126,27.436,139400.0
2014-05-29 09:30:00,35.4,35.46,35.3,35.4,67000.0,27.6076,27.6544,27.5296,27.6076,67000.0
2014-05-29 09:35:00,35.42,35.52,35.36,35.52,71000.0,27.6232,27.7012,27.5764,27.7012,71000.0
2014-05-29 09:40:00,35.52,35.55,35.47,35.5,59200.0,27.7012,27.7246,27.6622,27.6856,59200.0
2014-05-29 09:45:00,35.49,35.53,35.44,35.52,40800.0,27.6778,27.709,27.6388,27.7012,40800.0
2014-05-29 09:50:00,35.53,35.57,35.37,35.4,121700.0,27.709,27.7401,27.5842,27.6076,121700.0
2014-05-29 09:55:00,35.39,35.41,35.3,35.36,64000.0,27.5998,27.6154,27.5296,27.5764,64000.0
2014-05-29 10:00:00,35.36,35.43,35.34,35.37,230400.0,27.5764,27.631,27.5608,27.5842,230400.0
2014-05-29 10:05:00,35.37,35.4,35.33,35.35,28500.0,27.5842,27.6076,27.553,27.5686,28500.0
2014-05-29 10:10:00,35.35,35.35,35.26,35.29,34100.0,27.5686,27.5686,27.4984,27.5218,34100.0
2014-05-29 10:15:00,35.3,35.31,35.23,35.25,61800.0,27.5296,27.5374,27.475,27.4906,61800.0
2014-05-29 10:20:00,35.24,35.29,35.21,35.29,150600.0,27.4828,27.5218,27.4594,27.5218,150600.0
2014-05-29 10:25:00,35.29,35.29,35.25,35.26,103100.0,27.5218,27.5218,27.4906,27.4984,103100.0
2014-05-29 10:30:00,35.26,35.28,35.24,35.26,48400.0,27.4984,27.514,27.4828,27.4984,48400.0
2014-05-29 10:35:00,35.27,35.28,35.25,35.25,34300.0,27.5062,27.514,27.4906,27.4906,34300.0
2014-05-29 10:40:00,35.24,35.27,35.22,35.27,14800.0,27.4828,27.5062,27.4672,27.5062,14800.0
2014-05-29 10:45:00,35.27,35.34,35.27,35.34,22700.0,27.5062,27.5608,27.5062,27.5608,22700.0
2014-05-29 10:50:00,35.34,35.36,35.33,35.36,29600.0,27.5608,27.5764,27.553,27.5764,29600.0
2014-05-29 10:55:00,35.37,35.41,35.37,35.39,28000.0,27.5842,27.6154,27.5842,27.5998,28000.0
2014-05-29 11:00:00,35.39,35.44,35.39,35.4,17600.0,27.5998,27.6388,27.5998,27.6076,17600.0
2014-05-29 11:05:00,35.4,35.46,35.38,35.45,18500.0,27.6076,27.6544,27.592,27.6466,18500.0
2014-05-29 11:10:00,35.45,35.45,35.41,35.42,21100.0,27.6466,27.6466,27.6154,27.6232,21100.0
2014-05-29 11:15:00,35.43,35.45,35.41,35.45,12900.0,27.631,27.6466,27.6154,27.6466,12900.0
2014-05-29 11:20:00,35.44,35.45,35.41,35.42,27300.0,27.6388,27.6466,27.6154,27.6232,27300.0
2014-05-29 11:25:00,35.43,35.44,35.4,35.41,16000.0,27.631,27.6388,27.6076,27.6154,16000.0
2014-05-29 11:30:00,35.4,35.41,35.33,35.34,31400.0,27.6076,27.6154,27.553,27.5608,31400.0
2014-05-29 11:35:00,35.35,35.36,35.29,35.29,33800.0,27.5686,27.5764,27.5218,27.5218,33800.0
2014-05-29 11:40:00,35.29,35.3,35.29,35.3,6900.0,27.5218,27.5296,27.5218,27.5296,6900.0
2014-05-29 11:45:00,35.3,35.3,35.24,35.26,31900.0,27.5296,27.5296,27.4828,27.4984,31900.0
2014-05-29 11:50:00,35.26,35.26,35.24,35.24,22000.0,27.4984,27.4984,27.4828,27.4828,22000.0
2014-05-29 11:55:00,35.24,35.27,35.21,35.27,39500.0,27.4828,27.5062,27.4594,27.5062,39500.0
2014-05-29 12:00:00,35.28,35.29,35.27,35.29,8100.0,27.514,27.5218,27.5062,27.5218,8100.0
2014-05-29 12:05:00,35.29,35.38,35.29,35.37,27200.0,27.5218,27.592,27.5218,27.5842,27200.0
2014-05-29 12:10:00,35.37,35.37,35.32,35.35,20800.0,27.5842,27.5842,27.5452,27.5686,20800.0
2014-05-29 12:15:00,35.36,35.37,35.31,35.31,13900.0,27.5764,27.5842,27.5374,27.5374,13900.0
2014-05-29 12:20:00,35.32,35.35,35.32,35.34,12800.0,27.5452,27.5686,27.5452,27.5608,12800.0
2014-05-29 12:25:00,35.33,35.34,35.3,35.33,28200.0,27.553,27.5608,27.5296,27.553,28200.0
2014-05-29 12:30:00,35.33,35.37,35.33,35.37,13700.0,27.553,27.5842,27.553,27.5842,13700.0
2014-05-29 12:35:00,35.37,35.41,35.35,35.35,24000.0,27.5842,27.6154,27.5686,27.5686,24000.0
2014-05-29 12:40:00,35.36,35.37,35.34,35.35,17000.0,27.5764,27.5842,27.5608,27.5686,17000.0
2014-05-29 12:45:00,35.35,35.35,35.33,35.33,13800.0,27.5686,27.5686,27.553,27.553,13800.0
2014-05-29 12:50:00,35.33,35.35,35.33,35.35,7200.0,27.553,27.5686,27.553,27.5686,7200.0
2014-05-29 12:55:00,35.35,35.35,35.29,35.3,52000.0,27.5686,27.5686,27.5218,27.5296,52000.0
2014-05-29 13:00:00,35.3,35.33,35.3,35.33,10100.0,27.5296,27.553,27.5296,27.553,10100.0
2014-05-29 13:05:00,35.33,35.35,35.33,35.35,11900.0,27.553,27.5686,27.553,27.5686,11900.0
2014-05-29 13:10:00,35.35,35.36,35.35,35.36,5800.0,27.5686,27.5764,27.5686,27.5764,5800.0
2014-05-29 13:15:00,35.36,35.36,35.31,35.33,34300.0,27.5764,27.5764,27.5374,27.553,34300.0
2014-05-29 13:20:00,35.32,35.34,35.29,35.33,44200.0,27.5452,27.5608,27.5218,27.553,44200.0
2014-05-29 13:25:00,35.33,35.34,35.31,35.34,15400.0,27.553,27.5608,27.5374,27.5608,15400.0
2014-05-29 13:30:00,35.34,35.36,35.33,35.33,17000.0,27.5608,27.5764,27.553,27.553,17000.0
2014-05-29 13:35:00,35.33,35.34,35.31,35.31,16800.0,27.553,27.5608,27.5374,27.5374,16800.0
2014-05-29 13:40:00,35.3,35.31,35.29,35.31,16400.0,27.5296,27.5374,27.5218,27.5374,16400.0
2014-05-29 13:45:00,35.31,35.33,35.29,35.29,17600.0,27.5374,27.553,27.5218,27.5218,17600.0
2014-05-29 13:50:00,35.29,35.29,35.27,35.27,9900.0,27.5218,27.5218,27.5062,27.5062,9900.0
2014-05-29 13:55:00,35.27,35.28,35.25,35.27,18200.0,27.5062,27.514,27.4906,27.5062,18200.0
2014-05-29 14:00:00,35.27,35.27,35.24,35.25,14200.0,27.5062,27.5062,27.4828,27.4906,14200.0
2014-05-29 14:05:00,35.25,35.3,35.25,35.28,36000.0,27.4906,27.5296,27.4906,27.514,36000.0
2014-05-29 14:10:00,35.29,35.32,35.29,35.32,7100.0,27.5218,27.5452,27.5218,27.5452,7100.0
2014-05-29 14:15:00,35.32,35.35,35.32,35.35,9700.0,27.5452,27.5686,27.5452,27.5686,9700.0
2014-05-29 14:20:00,35.35,35.38,35.32,35.37,126900.0,27.5686,27.592,27.5452,27.5842,126900.0
2014-05-29 14:25:00,35.38,35.41,35.37,35.41,16800.0,27.592,27.6154,27.5842,27.6154,16800.0
2014-05-29 14:30:00,35.41,35.41,35.38,35.41,23500.0,27.6154,27.6154,27.592,27.6154,23500.0
2014-05-29 14:35:00,35.41,35.43,35.37,35.38,96400.0,27.6154,27.631,27.5842,27.592,96400.0
2014-05-29 14:40:00,35.37,35.38,35.34,35.35,36000.0,27.5842,27.592,27.5608,27.5686,36000.0
2014-05-29 14:45:00,35.35,35.35,35.32,35.32,29700.0,27.5686,27.5686,27.5452,27.5452,29700.0
2014-05-29 14:50:00,35.32,35.39,35.32,35.39,122800.0,27.5452,27.5998,27.5452,27.5998,122800.0
2014-05-29 14:55:00,35.39,35.42,35.38,35.41,24100.0,27.5998,27.6232,27.592,27.6154,24100.0
2014-05-29 15:00:00,35.42,35.45,35.41,35.44,43000.0,27.6232,27.6466,27.6154,27.6388,43000.0
2014-05-29 15:05:00,35.44,35.44,35.4,35.4,8300.0,27.6388,27.6388,27.6076,27.6076,8300.0
2014-05-29 15:10:00,35.41,35.43,35.41,35.43,14400.0,27.6154,27.631,27.6154,27.631,14400.0
2014-05-29 15:15:00,35.43,35.49,35.43,35.49,25400.0,27.631,27.6778,27.631,27.6778,25400.0
2014-05-29 15:20:00,35.49,35.5,35.48,35.48,21900.0,27.6778,27.6856,27.67,27.67,21900.0
2014-05-29 15:25:00,35.49,35.5,35.46,35.47,70600.0,27.6778,27.6856,27.6544,27.6622,70600.0
2014-05-29 15:30:00,35.46,35.47,35.45,35.45,22500.0,27.6544,27.6622,27.6466,27.6466,22500.0
2014-05-29 15:35:00,35.46,35.47,35.45,35.46,43400.0,27.6544,27.6622,27.6466,27.6544,43400.0
2014-05-29 15:40:00,35.47,35.47,35.43,35.45,53000.0,27.6622,27.6622,27.631,27.6466,53000.0
2014-05-29 15:45:00,35.45,35.5,35.45,35.5,77400.0,27.6466,27.6856,27.6466,27.6856,77400.0
2014-05-29 15:50:00,35.5,35.51,35.49,35.51,128700.0,27.6856,27.6934,27.6778,27.6934,128700.0
2014-05-29 15:55:00,35.51,35.55,35.51,35.54,208400.0,27.6934,27.7246,27.6934,27.7168,208400.0
2014-05-30 09:30:00,35.5,35.54,35.47,35.49,27800.0,27.6856,27.7168,27.6622,27.6778,27800.0
2014-05-30 09:35:00,35.5,35.5,35.4,35.41,50100.0,27.6856,27.6856,27.6076,27.6154,50100.0
2014-05-30 09:40:00,35.4,35.52,35.36,35.44,70200.0,27.6076,27.7012,27.5764,27.6388,70200.0
2014-05-30 09:45:00,35.44,35.59,35.42,35.58,191400.0,27.6388,27.7557,27.6232,27.7479,191400.0
2014-05-30 09:50:00,35.58,35.61,35.57,35.59,27700.0,27.7479,27.7713,27.7401,27.7557,27700.0
2014-05-30 09:55:00,35.59,35.61,35.57,35.6,18600.0,27.7557,27.7713,27.7401,27.7635,18600.0
2014-05-30 10:00:00,35.61,35.63,35.45,35.47,137800.0,27.7713,27.7869,27.6466,27.6622,137800.0
2014-05-30 10:05:00,35.48,35.62,35.48,35.62,50800.0,27.67,27.7791,27.67,27.7791,50800.0
2014-05-30 10:10:00,35.62,35.69,35.62,35.65,46400.0,27.7791,27.8337,27.7791,27.8025,46400.0
2014-05-30 10:15:00,35.65,35.66,35.59,35.6,20000.0,27.8025,27.8103,27.7557,27.7635,20000.0
2014-05-30 10:20:00,35.6,35.61,35.56,35.61,18100.0,27.7635,27.7713,27.7324,27.7713,18100.0
2014-05-30 10:25:00,35.61,35.65,35.61,35.64,33100.0,27.7713,27.8025,27.7713,27.7947,33100.0
2014-05-30 10:30:00,35.64,35.66,35.59,35.66,39500.0,27.7947,27.8103,27.7557,27.8103,39500.0
2014-05-30 10:35:00,35.66,35.69,35.65,35.68,33700.0,27.8103,27.8337,27.8025,27.8259,33700.0
2014-05-30 10:40:00,35.68,35.68,35.65,35.66,15200.0,27.8259,27.8259,27.8025,27.8103,15200.0
2014-05-30 10:45:00,35.67,35.69,35.66,35.66,22300.0,27.8181,27.8337,27.8103,27.8103,22300.0
2014-05-30 10:50:00,35.66,35.67,35.61,35.61,16900.0,27.8103,27.8181,27.7713,27.7713,16900.0
2014-05-30 10:55:00,35.62,35.63,35.61,35.61,14100.0,27.7791,27.7869,27.7713,27.7713,14100.0
2014-05-30 11:00:00,35.62,35.63,35.56,35.56,17700.0,27.7791,27.7869,27.7324,27.7324,17700.0
2014-05-30 11:05:00,35.57,35.6,35.56,35.6,8000.0,27.7401,27.7635,27.7324,27.7635,8000.0
2014-05-30 11:10:00,35.61,35.61,35.55,35.55,22000.0,27.7713,27.7713,27.7246,27.7246,22000.0
2014-05-30 11:15:00,35.56,35.58,35.52,35.52,22700.0,27.7324,27.7479,27.7012,27.7012,22700.0
2014-05-30 11:20:00,35.53,35.59,35.52,35.59,14600.0,27.709,27.7557,27.7012,27.7557,14600.0
2014-05-30 11:25:00,35.59,35.59,35.56,35.57,9200.0,27.7557,27.7557,27.7324,27.7401,9200.0
2014-05-30 11:30:00,35.58,35.58,35.52,35.54,22300.0,27.7479,27.7479,27.7012,27.7168,22300.0
2014-05-30 11:35:00,35.55,35.56,35.51,35.56,11500.0,27.7246,27.7324,27.6934,27.7324,11500.0
2014-05-30 11:40:00,35.56,35.6,35.56,35.6,15400.0,27.7324,27.7635,27.7324,27.7635,15400.0
2014-05-30 11:45:00,35.6,35.61,35.59,35.6,9200.0,27.7635,27.7713,27.7557,27.7635,9200.0
2014-05-30 11:50:00,35.6,35.66,35.6,35.66,20500.0,27.7635,27.8103,27.7635,27.8103,20500.0
2014-05-30 11:55:00,35.66,35.7,35.66,35.68,36300.0,27.8103,27.8415,27.8103,27.8259,36300.0
2014-05-30 12:00:00,35.67,35.69,35.66,35.66,17200.0,27.8181,27.8337,27.8103,27.8103,17200.0
2014-05-30 12:05:00,35.66,35.68,35.64,35.65,21800.0,27.8103,27.8259,27.7947,27.8025,21800.0
2014-05-30 12:10:00,35.65,35.66,35.6,35.61,24900.0,27.8025,27.8103,27.7635,27.7713,24900.0
2014-05-30 12:15:00,35.62,35.67,35.62,35.67,13000.0,27.7791,27.8181,27.7791,27.8181,13000.0
2014-05-30 12:20:00,35.66,35.66,35.63,35.63,14900.0,27.8103,27.8103,27.7869,27.7869,14900.0
2014-05-30 12:25:00,35.64,35.66,35.63,35.64,16100.0,27.7947,27.8103,27.7869,27.7947,16100.0
2014-05-30 12:30:00,35.65,35.65,35.63,35.63,6800.0,27.8025,27.8025,27.7869,27.7869,6800.0
2014-05-30 12:35:00,35.64,35.66,35.63,35.64,12800.0,27.7947,27.8103,27.7869,27.7947,12800.0
2014-05-30 12:40:00,35.63,35.66,35.62,35.63,23500.0,27.7869,27.8103,27.7791,27.7869,23500.0
2014-05-30 12:45:00,35.63,35.64,35.59,35.61,10400.0,27.7869,27.7947,27.7557,27.7713,10400.0
2014-05-30 12:50:00,35.6,35.6,35.57,35.6,7500.0,27.7635,27.7635,27.7401,27.7635,7500.0
2014-05-30 12:55:00,35.59,35.6,35.55,35.6,17600.0,27.7557,27.7635,27.7246,27.7635,17600.0
2014-05-30 13:00:00,35.59,35.59,35.55,35.55,20100.0,27.7557,27.7557,27.7246,27.7246,20100.0
2014-05-30 13:05:00,35.55,35.55,35.51,35.51,17200.0,27.7246,27.7246,27.6934,27.6934,17200.0
2014-05-30 13:10:00,35.52,35.52,35.51,35.51,18400.0,27.7012,27.7012,27.6934,27.6934,18400.0
2014-05-30 13:15:00,35.51,35.51,35.5,35.5,7900.0,27.6934,27.6934,27.6856,27.6856,7900.0
2014-05-30 13:20:00,35.5,35.52,35.5,35.52,11900.0,27.6856,27.7012,27.6856,27.7012,11900.0
2014-05-30 13:25:00,35.51,35.51,35.48,35.5,14200.0,27.6934,27.6934,27.67,27.6856,14200.0
2014-05-30 13:30:00,35.5,35.5,35.48,35.5,13100.0,27.6856,27.6856,27.67,27.6856,13100.0
2014-05-30 13:35:00,35.5,35.53,35.49,35.52,12000.0,27.6856,27.709,27.6778,27.7012,12000.0
2014-05-30 13:40:00,35.51,35.52,35.48,35.5,17800.0,27.6934,27.7012,27.67,27.6856,17800.0
2014-05-30 13:45:00,35.5,35.54,35.5,35.52,8200.0,27.6856,27.7168,27.6856,27.7012,8200.0
2014-05-30 13:50:00,35.52,35.52,35.48,35.48,16400.0,27.7012,27.7012,27.67,27.67,16400.0
2014-05-30 13:55:00,35.49,35.5,35.49,35.49,6000.0,27.6778,27.6856,27.6778,27.6778,6000.0
2014-05-30 14:00:00,35.49,35.5,35.48,35.49,17000.0,27.6778,27.6856,27.67,27.6778,17000.0
2014-05-30 14:05:00,35.5,35.52,35.49,35.5,28800.0,27.6856,27.7012,27.6778,27.6856,28800.0
2014-05-30 14:10:00,35.5,35.52,35.5,35.51,10400.0,27.6856,27.7012,27.6856,27.6934,10400.0
2014-05-30 14:15:00,35.51,35.52,35.49,35.5,16100.0,27.6934,27.7012,27.6778,27.6856,16100.0
2014-05-30 14:20:00,35.49,35.5,35.47,35.48,20700.0,27.6778,27.6856,27.6622,27.67,20700.0
2014-05-30 14:25:00,35.48,35.48,35.45,35.46,14200.0,27.67,27.67,27.6466,27.6544,14200.0
2014-05-30 14:30:00,35.47,35.48,35.47,35.48,8500.0,27.6622,27.67,27.6622,27.67,8500.0
2014-05-30 14:35:00,35.48,35.48,35.44,35.46,35700.0,27.67,27.67,27.6388,27.6544,35700.0
2014-05-30 14:40:00,35.46,35.46,35.44,35.45,19300.0,27.6544,27.6544,27.6388,27.6466,19300.0
2014-05-30 14:45:00,35.45,35.49,35.44,35.48,15600.0,27.6466,27.6778,27.6388,27.67,15600.0
2014-05-30 14:50:00,35.49,35.5,35.48,35.5,21800.0,27.6778,27.6856,27.67,27.6856,21800.0
2014-05-30 14:55:00,35.49,35.5,35.48,35.5,16300.0,27.6778,27.6856,27.67,27.6856,16300.0
2014-05-30 15:00:00,35.49,35.51,35.48,35.5,14900.0,27.6778,27.6934,27.67,27.6856,14900.0
2014-05-30 15:05:00,35.5,35.52,35.49,35.5,23700.0,27.6856,27.7012,27.6778,27.6856,23700.0
2014-05-30 15:10:00,35.5,35.53,35.5,35.52,28500.0,27.6856,27.709,27.6856,27.7012,28500.0
2014-05-30 15:15:00,35.51,35.52,35.49,35.49,46700.0,27.6934,27.7012,27.6778,27.6778,46700.0
2014-05-30 15:20:00,35.5,35.5,35.46,35.48,33700.0,27.6856,27.6856,27.6544,27.67,33700.0
2014-05-30 15:25:00,35.49,35.51,35.49,35.5,23400.0,27.6778,27.6934,27.6778,27.6856,23400.0
2014-05-30 15:30:00,35.49,35.51,35.48,35.51,26700.0,27.6778,27.6934,27.67,27.6934,26700.0
2014-05-30 15:35:00,35.5,35.53,35.48,35.49,43100.0,27.6856,27.709,27.67,27.6778,43100.0
2014-05-30 15:40:00,35.5,35.51,35.49,35.5,45200.0,27.6856,27.6934,27.6778,27.6856,45200.0
2014-05-30 15:45:00,35.5,35.55,35.5,35.55,73200.0,27.6856,27.7246,27.6856,27.7246,73200.0
2014-05-30 15:50:00,35.54,35.59,35.54,35.58,103800.0,27.7168,27.7557,27.7168,27.7479,103800.0
2014-05-30 15:55:00,35.58,35.65,35.58,35.63,228800.0,27.7479,27.8025,27.7479,27.7869,228800.0
2014-06-02 09:30:00,35.7,35.73,35.62,35.7,52000.0,27.8415,27.8649,27.7791,27.8415,52000.0
2014-06-02 09:35:00,35.71,35.9,35.71,35.84,133100.0,27.8493,27.9975,27.8493,27.9507,133100.0
2014-06-02 09:40:00,35.84,35.89,35.78,35.86,90800.0,27.9507,27.9897,27.9039,27.9663,90800.0
2014-06-02 09:45:00,35.88,35.89,35.83,35.84,15000.0,27.9819,27.9897,27.9429,27.9507,15000.0
2014-06-02 09:50:00,35.83,35.85,35.81,35.83,42900.0,27.9429,27.9585,27.9273,27.9429,42900.0
2014-06-02 09:55:00,35.82,35.84,35.78,35.8,58500.0,27.9351,27.9507,27.9039,27.9195,58500.0
2014-06-02 10:00:00,35.78,35.83,35.75,35.75,24300.0,27.9039,27.9429,27.8805,27.8805,24300.0
2014-06-02 10:05:00,35.74,35.77,35.71,35.77,25100.0,27.8727,27.8961,27.8493,27.8961,25100.0
2014-06-02 10:10:00,35.77,35.79,35.72,35.74,33900.0,27.8961,27.9117,27.8571,27.8727,33900.0
2014-06-02 10:15:00,35.75,35.75,35.7,35.7,16400.0,27.8805,27.8805,27.8415,27.8415,16400.0
2014-06-02 10:20:00,35.72,35.74,35.7,35.72,32400.0,27.8571,27.8727,27.8415,27.8571,32400.0
2014-06-02 10:25:00,35.72,35.73,35.65,35.69,14100.0,27.8571,27.8649,27.8025,27.8337,14100.0
2014-06-02 10:30:00,35.69,35.75,35.69,35.71,13900.0,27.8337,27.8805,27.8337,27.8493,13900.0
2014-06-02 10:35:00,35.72,35.72,35.62,35.62,20700.0,27.8571,27.8571,27.7791,27.7791,20700.0
2014-06-02 10:40:00,35.62,35.67,35.57,35.6,214600.0,27.7791,27.8181,27.7401,27.7635,214600.0
2014-06-02 10:45:00,35.6,35.62,35.51,35.55,189700.0,27.7635,27.7791,27.6934,27.7246,189700.0
2014-06-02 10:50:00,35.56,35.63,35.56,35.61,41700.0,27.7324,27.7869,27.7324,27.7713,41700.0
2014-06-02 10:55:00,35.62,35.62,35.58,35.59,33100.0,27.7791,27.7791,27.7479,27.7557,33100.0
2014-06-02 11:00:00,35.59,35.65,35.59,35.65,74200.0,27.7557,27.8025,27.7557,27.8025,74200.0
2014-06-02 11:05:00,35.65,35.66,35.63,35.64,39100.0,27.8025,27.8103,27.7869,27.7947,39100.0
2014-06-02 11:10:00,35.65,35.66,35.63,35.65,28100.0,27.8025,27.8103,27.7869,27.8025,28100.0
2014-06-02 11:15:00,35.65,35.72,35.65,35.67,33900.0,27.8025,27.8571,27.8025,27.8181,33900.0
2014-06-02 11:20:00,35.68,35.68,35.66,35.67,22200.0,27.8259,27.8259,27.8103,27.8181,22200.0
2014-06-02 11:25:00,35.68,35.69,35.64,35.68,37900.0,27.8259,27.8337,27.7947,27.8259,37900.0
2014-06-02 11:30:00,35.67,35.72,35.66,35.66,21900.0,27.8181,27.8571,27.8103,27.8103,21900.0
2014-06-02 11:35:00,35.66,35.68,35.63,35.66,65500.0,27.8103,27.8259,27.7869,27.8103,65500.0
2014-06-02 11:40:00,35.67,35.67,35.62,35.64,13000.0,27.8181,27.8181,27.7791,27.7947,13000.0
2014-06-02 11:45:00,35.64,35.67,35.63,35.66,13900.0,27.7947,27.8181,27.7869,27.8103,13900.0
2014-06-02 11:50:00,35.67,35.69,35.65,35.68,15100.0,27.8181,27.8337,27.8025,27.8259,15100.0
2014-06-02 11:55:00,35.68,35.69,35.66,35.66,14100.0,27.8259,27.8337,27.8103,27.8103,14100.0
2014-06-02 12:00:00,35.66,35.67,35.65,35.67,5100.0,27.8103,27.8181,27.8025,27.8181,5100.0
2014-06-02 12:05:00,35.66,35.66,35.63,35.63,17900.0,27.8103,27.8103,27.7869,27.7869,17900.0
2014-06-02 12:10:00,35.64,35.64,35.63,35.64,7600.0,27.7947,27.7947,27.7869,27.7947,7600.0
2014-06-02 12:15:00,35.63,35.69,35.63,35.69,13200.0,27.7869,27.8337,27.7869,27.8337,13200.0
2014-06-02 12:20:00,35.67,35.71,35.67,35.68,13700.0,27.8181,27.8493,27.8181,27.8259,13700.0
2014-06-02 12:25:00,35.68,35.69,35.67,35.67,16200.0,27.8259,27.8337,27.8181,27.8181,16200.0
2014-06-02 12:30:00,35.67,35.69,35.65,35.66,10000.0,27.8181,27.8337,27.8025,27.8103,10000.0
2014-06-02 12:35:00,35.65,35.67,35.64,35.65,9800.0,27.8025,27.8181,27.7947,27.8025,9800.0
2014-06-02 12:40:00,35.65,35.66,35.63,35.63,10200.0,27.8025,27.8103,27.7869,27.7869,10200.0
2014-06-02 12:45:00,35.63,35.66,35.63,35.66,7600.0,27.7869,27.8103,27.7869,27.8103,7600.0
2014-06-02 12:50:00,35.66,35.67,35.65,35.65,12300.0,27.8103,27.8181,27.8025,27.8025,12300.0
2014-06-02 12:55:00,35.64,35.66,35.64,35.65,7300.0,27.7947,27.8103,27.7947,27.8025,7300.0
2014-06-02 13:00:00,35.65,35.66,35.6,35.61,21600.0,27.8025,27.8103,27.7635,27.7713,21600.0
2014-06-02 13:05:00,35.62,35.62,35.59,35.59,8900.0,27.7791,27.7791,27.7557,27.7557,8900.0
2014-06-02 13:10:00,35.59,35.61,35.58,35.59,12700.0,27.7557,27.7713,27.7479,27.7557,12700.0
2014-06-02 13:15:00,35.6,35.65,35.6,35.65,4800.0,27.7635,27.8025,27.7635,27.8025,4800.0
2014-06-02 13:20:00,35.65,35.69,35.63,35.69,11100.0,27.8025,27.8337,27.7869,27.8337,11100.0
2014-06-02 13:25:00,35.68,35.7,35.68,35.69,9000.0,27.8259,27.8415,27.8259,27.8337,9000.0
2014-06-02 13:30:00,35.69,35.7,35.67,35.68,10800.0,27.8337,27.8415,27.8181,27.8259,10800.0
2014-06-02 13:35:00,35.69,35.7,35.68,35.68,10400.0,27.8337,27.8415,27.8259,27.8259,10400.0
2014-06-02 13:40:00,35.67,35.68,35.65,35.65,16400.0,27.8181,27.8259,27.8025,27.8025,16400.0
2014-06-02 13:45:00,35.65,35.67,35.63,35.65,8400.0,27.8025,27.8181,27.7869,27.8025,8400.0
2014-06-02 13:50:00,35.65,35.69,35.65,35.69,14300.0,27.8025,27.8337,27.8025,27.8337,14300.0
2014-06-02 13:55:00,35.67,35.69,35.65,35.67,24900.0,27.8181,27.8337,27.8025,27.8181,24900.0
2014-06-02 14:00:00,35.68,35.72,35.68,35.71,19600.0,27.8259,27.8571,27.8259,27.8493,19600.0
2014-06-02 14:05:00,35.72,35.73,35.7,35.71,8600.0,27.8571,27.8649,27.8415,27.8493,8600.0
2014-06-02 14:10:00,35.7,35.75,35.7,35.73,16200.0,27.8415,27.8805,27.8415,27.8649,16200.0
2014-06-02 14:15:00,35.74,35.77,35.74,35.75,24900.0,27.8727,27.8961,27.8727,27.8805,24900.0
2014-06-02 14:20:00,35.75,35.77,35.74,35.76,20500.0,27.8805,27.8961,27.8727,27.8883,20500.0
2014-06-02 14:25:00,35.76,35.81,35.76,35.81,8900.0,27.8883,27.9273,27.8883,27.9273,8900.0
2014-06-02 14:30:00,35.81,35.81,35.8,35.8,11300.0,27.9273,27.9273,27.9195,27.9195,11300.0
2014-06-02 14:35:00,35.79,35.8,35.77,35.79,7000.0,27.9117,27.9195,27.8961,27.9117,7000.0
2014-06-02 14:40:00,35.79,35.8,35.78,35.79,8400.0,27.9117,27.9195,27.9039,27.9117,8400.0
2014-06-02 14:45:00,35.79,35.79,35.75,35.76,20000.0,27.9117,27.9117,27.8805,27.8883,20000.0
2014-06-02 14:50:00,35.75,35.76,35.72,35.72,14300.0,27.8805,27.8883,27.8571,27.8571,14300.0
2014-06-02 14:55:00,35.72,35.74,35.71,35.74,20600.0,27.8571,27.8727,27.8493,27.8727,20600.0
2014-06-02 15:00:00,35.74,35.74,35.69,35.71,74900.0,27.8727,27.8727,27.8337,27.8493,74900.0
2014-06-02 15:05:00,35.71,35.72,35.66,35.68,55700.0,27.8493,27.8571,27.8103,27.8259,55700.0
2014-06-02 15:10:00,35.68,35.69,35.65,35.66,29200.0,27.8259,27.8337,27.8025,27.8103,29200.0
2014-06-02 15:15:00,35.65,35.66,35.59,35.61,62300.0,27.8025,27.8103,27.7557,27.7713,62300.0
2014-06-02 15:20:00,35.6,35.62,35.59,35.61,23000.0,27.7635,27.7791,27.7557,27.7713,23000.0
2014-06-02 15:25:00,35.62,35.63,35.6,35.63,21700.0,27.7791,27.7869,27.7635,27.7869,21700.0
2014-06-02 15:30:00,35.64,35.64,35.61,35.62,82300.0,27.7947,27.7947,27.7713,27.7791,82300.0
2014-06-02 15:35:00,35.62,35.62,35.57,35.58,55000.0,27.7791,27.7791,27.7401,27.7479,55000.0
2014-06-02 15:40:00,35.58,35.6,35.57,35.6,36600.0,27.7479,27.7635,27.7401,27.7635,36600.0
2014-06-02 15:45:00,35.6,35.61,35.58,35.59,103200.0,27.7635,27.7713,27.7479,27.7557,103200.0
2014-06-02 15:50:00,35.6,35.63,35.59,35.62,73700.0,27.7635,27.7869,27.7557,27.7791,73700.0
2014-06-02 15:55:00,35.63,35.65,35.6,35.62,124300.0,27.7869,27.8025,27.7635,27.7791,124300.0
2014-06-03 09:30:00,35.6,35.68,35.55,35.55,35100.0,27.7635,27.8259,27.7246,27.7246,35100.0
2014-06-03 09:35:00,35.57,35.67,35.56,35.59,12100.0,27.7401,27.8181,27.7324,27.7557,12100.0
2014-06-03 09:40:00,35.59,35.66,35.59,35.6,14600.0,27.7557,27.8103,27.7557,27.7635,14600.0
2014-06-03 09:45:00,35.6,35.73,35.6,35.69,22000.0,27.7635,27.8649,27.7635,27.8337,22000.0
2014-06-03 09:50:00,35.7,35.77,35.67,35.77,17200.0,27.8415,27.8961,27.8181,27.8961,17200.0
2014-06-03 09:55:00,35.77,35.79,35.74,35.76,41200.0,27.8961,27.9117,27.8727,27.8883,41200.0
2014-06-03 10:00:00,35.76,35.79,35.75,35.76,16700.0,27.8883,27.9117,27.8805,27.8883,16700.0
2014-06-03 10:05:00,35.77,35.77,35.69,35.7,28900.0,27.8961,27.8961,27.8337,27.8415,28900.0
2014-06-03 10:10:00,35.7,35.75,35.7,35.73,10400.0,27.8415,27.8805,27.8415,27.8649,10400.0
2014-06-03 10:15:00,35.73,35.73,35.69,35.7,16600.0,27.8649,27.8649,27.8337,27.8415,16600.0
2014-06-03 10:20:00,35.7,35.76,35.66,35.76,17800.0,27.8415,27.8883,27.8103,27.8883,17800.0
2014-06-03 10:25:00,35.76,35.82,35.74,35.82,28200.0,27.8883,27.9351,27.8727,27.9351,28200.0
2014-06-03 10:30:00,35.82,35.84,35.77,35.83,34500.0,27.9351,27.9507,27.8961,27.9429,34500.0
2014-06-03 10:35:00,35.83,35.9,35.83,35.86,26900.0,27.9429,27.9975,27.9429,27.9663,26900.0
2014-06-03 10:40:00,35.87,35.87,35.84,35.86,19500.0,27.9741,27.9741,27.9507,27.9663,19500.0
2014-06-03 10:45:00,35.86,35.88,35.84,35.86,29500.0,27.9663,27.9819,27.9507,27.9663,29500.0
2014-06-03 10:50:00,35.86,35.9,35.85,35.85,25700.0,27.9663,27.9975,27.9585,27.9585,25700.0
2014-06-03 10:55:00,35.85,35.88,35.85,35.88,10100.0,27.9585,27.9819,27.9585,27.9819,10100.0
2014-06-03 11:00:00,35.88,35.89,35.87,35.89,16000.0,27.9819,27.9897,27.9741,27.9897,16000.0
2014-06-03 11:05:00,35.89,35.91,35.87,35.9,29500.0,27.9897,28.0053,27.9741,27.9975,29500.0
2014-06-03 11:10:00,35.9,35.9,35.86,35.89,77600.0,27.9975,27.9975,27.9663,27.9897,77600.0
2014-06-03 11:15:00,35.89,35.89,35.86,35.87,17700.0,27.9897,27.9897,27.9663,27.9741,17700.0
2014-06-03 11:20:00,35.86,35.88,35.85,35.87,14000.0,27.9663,27.9819,27.9585,27.9741,14000.0
2014-06-03 11:25:00,35.87,35.9,35.85,35.9,23500.0,27.9741,27.9975,27.9585,27.9975,23500.0
2014-06-03 11:30:00,35.89,35.89,35.86,35.88,10800.0,27.9897,27.9897,27.9663,27.9819,10800.0
2014-06-03 11:35:00,35.88,35.9,35.82,35.82,23100.0,27.9819,27.9975,27.9351,27.9351,23100.0
2014-06-03 11:40:00,35.82,35.84,35.77,35.77,13800.0,27.9351,27.9507,27.8961,27.8961,13800.0
2014-06-03 11:45:00,35.77,35.82,35.77,35.82,10900.0,27.8961,27.9351,27.8961,27.9351,10900.0
2014-06-03 11:50:00,35.82,35.85,35.81,35.85,22400.0,27.9351,27.9585,27.9273,27.9585,22400.0
2014-06-03 11:55:00,35.85,35.85,35.82,35.84,13000.0,27.9585,27.9585,27.9351,27.9507,13000.0
2014-06-03 12:00:00,35.85,35.91,35.84,35.9,15600.0,27.9585,28.0053,27.9507,27.9975,15600.0
2014-06-03 12:05:00,35.9,35.92,35.89,35.91,26300.0,27.9975,28.0131,27.9897,28.0053,26300.0
2014-06-03 12:10:00,35.91,35.96,35.9,35.95,15800.0,28.0053,28.0443,27.9975,28.0365,15800.0
2014-06-03 12:15:00,35.95,35.95,35.89,35.89,23100.0,28.0365,28.0365,27.9897,27.9897,23100.0
2014-06-03 12:20:00,35.88,35.91,35.88,35.89,28600.0,27.9819,28.0053,27.9819,27.9897,28600.0
2014-06-03 12:25:00,35.88,35.91,35.88,35.89,10400.0,27.9819,28.0053,27.9819,27.9897,10400.0
2014-06-03 12:30:00,35.9,35.91,35.86,35.87,26400.0,27.9975,28.0053,27.9663,27.9741,26400.0
2014-06-03 12:35:00,35.88,35.88,35.87,35.88,3700.0,27.9819,27.9819,27.9741,27.9819,3700.0
2014-06-03 12:40:00,35.88,35.9,35.88,35.9,5500.0,27.9819,27.9975,27.9819,27.9975,5500.0
2014-06-03 12:45:00,35.9,35.9,35.89,35.9,20300.0,27.9975,27.9975,27.9897,27.9975,20300.0
2014-06-03 12:50:00,35.89,35.9,35.88,35.9,19600.0,27.9897,27.9975,27.9819,27.9975,19600.0
2014-06-03 12:55:00,35.9,35.91,35.89,35.9,10200.0,27.9975,28.0053,27.9897,27.9975,10200.0
2014-06-03 13:00:00,35.9,35.92,35.89,35.91,42500.0,27.9975,28.0131,27.9897,28.0053,42500.0
2014-06-03 13:05:00,35.91,35.92,35.91,35.92,12500.0,28.0053,28.0131,28.0053,28.0131,12500.0
2014-06-03 13:10:00,35.92,35.92,35.9,35.91,27000.0,28.0131,28.0131,27.9975,28.0053,27000.0
2014-06-03 13:15:00,35.91,35.92,35.89,35.9,74200.0,28.0053,28.0131,27.9897,27.9975,74200.0
2014-06-03 13:20:00,35.89,35.91,35.89,35.9,20500.0,27.9897,28.0053,27.9897,27.9975,20500.0
2014-06-03 13:25:00,35.9,35.91,35.89,35.9,18200.0,27.9975,28.0053,27.9897,27.9975,18200.0
2014-06-03 13:30:00,35.9,35.9,35.88,35.88,22700.0,27.9975,27.9975,27.9819,27.9819,22700.0
2014-06-03 13:35:00,35.87,35.9,35.87,35.9,14900.0,27.9741,27.9975,27.9741,27.9975,14900.0
2014-06-03 13:40:00,35.9,35.92,35.88,35.92,19600.0,27.9975,28.0131,27.9819,28.0131,19600.0
2014-06-03 13:45:00,35.92,35.94,35.91,35.91,12100.0,28.0131,28.0287,28.0053,28.0053,12100.0
2014-06-03 13:50:00,35.91,35.92,35.9,35.91,23800.0,28.0053,28.0131,27.9975,28.0053,23800.0
2014-06-03 13:55:00,35.9,35.92,35.89,35.92,22700.0,27.9975,28.0131,27.9897,28.0131,22700.0
2014-06-03 14:00:00,35.92,35.94,35.91,35.91,16100.0,28.0131,28.0287,28.0053,28.0053,16100.0
2014-06-03 14:05:00,35.91,35.93,35.89,35.91,26000.0,28.0053,28.0209,27.9897,28.0053,26000.0
2014-06-03 14:10:00,35.91,35.92,35.9,35.91,16100.0,28.0053,28.0131,27.9975,28.0053,16100.0
2014-06-03 14:15:00,35.91,35.91,35.9,35.9,16100.0,28.0053,28.0053,27.9975,27.9975,16100.0
2014-06-03 14:20:00,35.9,35.93,35.9,35.93,41700.0,27.9975,28.0209,27.9975,28.0209,41700.0
2014-06-03 14:25:00,35.93,35.95,35.92,35.95,10700.0,28.0209,28.0365,28.0131,28.0365,10700.0
2014-06-03 14:30:00,35.95,35.98,35.95,35.98,24900.0,28.0365,28.0599,28.0365,28.0599,24900.0
2014-06-03 14:35:00,35.98,35.99,35.96,35.99,30400.0,28.0599,28.0677,28.0443,28.0677,30400.0
2014-06-03 14:40:00,35.98,36.0,35.98,36.0,45200.0,28.0599,28.0755,28.0599,28.0755,45200.0
2014-06-03 14:45:00,35.99,36.0,35.98,35.99,22500.0,28.0677,28.0755,28.0599,28.0677,22500.0
2014-06-03 14:50:00,35.99,36.01,35.98,36.01,35000.0,28.0677,28.0833,28.0599,28.0833,35000.0
2014-06-03 14:55:00,36.01,36.04,36.0,36.04,24100.0,28.0833,28.1067,28.0755,28.1067,24100.0
2014-06-03 15:00:00,36.03,36.05,36.02,36.04,44700.0,28.0989,28.1145,28.0911,28.1067,44700.0
2014-06-03 15:05:00,36.04,36.05,36.04,36.05,17900.0,28.1067,28.1145,28.1067,28.1145,17900.0
2014-06-03 15:10:00,36.05,36.05,36.04,36.05,19800.0,28.1145,28.1145,28.1067,28.1145,19800.0
2014-06-03 15:15:00,36.05,36.05,36.04,36.04,17700.0,28.1145,28.1145,28.1067,28.1067,17700.0
2014-06-03 15:20:00,36.05,36.06,36.02,36.05,60300.0,28.1145,28.1223,28.0911,28.1145,60300.0
2014-06-03 15:25:00,36.05,36.07,36.04,36.07,45600.0,28.1145,28.1301,28.1067,28.1301,45600.0
2014-06-03 15:30:00,36.07,36.07,36.02,36.02,64600.0,28.1301,28.1301,28.0911,28.0911,64600.0
2014-06-03 15:35:00,36.02,36.04,36.02,36.03,128100.0,28.0911,28.1067,28.0911,28.0989,128100.0
2014-06-03 15:40:00,36.03,36.04,36.03,36.04,30800.0,28.0989,28.1067,28.0989,28.1067,30800.0
2014-06-03 15:45:00,36.03,36.04,36.03,36.04,59100.0,28.0989,28.1067,28.0989,28.1067,59100.0
2014-06-03 15:50:00,36.03,36.04,36.03,36.04,71700.0,28.0989,28.1067,28.0989,28.1067,71700.0
2014-06-03 15:55:00,36.03,36.07,36.01,36.05,382400.0,28.0989,28.1301,28.0833,28.1145,382400.0
2014-06-04 09:30:00,36.27,36.31,36.08,36.09,68800.0,28.2861,28.3173,28.1379,28.1457,68800.0
2014-06-04 09:35:00,36.07,36.3,36.05,36.16,49300.0,28.1301,28.3095,28.1145,28.2003,49300.0
2014-06-04 09:40:00,36.14,36.2,36.08,36.16,31800.0,28.1847,28.2315,28.1379,28.2003,31800.0
2014-06-04 09:45:00,36.17,36.21,36.16,36.19,19400.0,28.2081,28.2393,28.2003,28.2237,19400.0
2014-06-04 09:50:00,36.19,36.27,36.19,36.22,30800.0,28.2237,28.2861,28.2237,28.2471,30800.0
2014-06-04 09:55:00,36.22,36.36,36.2,36.32,55800.0,28.2471,28.3563,28.2315,28.3251,55800.0
2014-06-04 10:00:00,36.31,36.36,36.26,36.28,79300.0,28.3173,28.3563,28.2783,28.2939,79300.0
2014-06-04 10:05:00,36.29,36.35,36.28,36.28,44100.0,28.3017,28.3485,28.2939,28.2939,44100.0
2014-06-04 10:10:00,36.28,36.28,36.19,36.24,35600.0,28.2939,28.2939,28.2237,28.2627,35600.0
2014-06-04 10:15:00,36.23,36.26,36.21,36.24,12500.0,28.2549,28.2783,28.2393,28.2627,12500.0
2014-06-04 10:20:00,36.24,36.25,36.14,36.18,19100.0,28.2627,28.2705,28.1847,28.2159,19100.0
2014-06-04 10:25:00,36.19,36.19,36.13,36.16,32100.0,28.2237,28.2237,28.1769,28.2003,32100.0
2014-06-04 10:30:00,36.16,36.2,36.16,36.19,19500.0,28.2003,28.2315,28.2003,28.2237,19500.0
2014-06-04 10:35:00,36.19,36.22,36.15,36.17,29600.0,28.2237,28.2471,28.1925,28.2081,29600.0
2014-06-04 10:40:00,36.18,36.2,36.16,36.19,9100.0,28.2159,28.2315,28.2003,28.2237,9100.0
2014-06-04 10:45:00,36.19,36.2,36.16,36.19,20700.0,28.2237,28.2315,28.2003,28.2237,20700.0
2014-06-04 10:50:00,36.2,36.27,36.18,36.24,25700.0,28.2315,28.2861,28.2159,28.2627,25700.0
2014-06-04 10:55:00,36.23,36.25,36.18,36.21,82700.0,28.2549,28.2705,28.2159,28.2393,82700.0
2014-06-04 11:00:00,36.21,36.21,36.18,36.2,22600.0,28.2393,28.2393,28.2159,28.2315,22600.0
2014-06-04 11:05:00,36.2,36.21,36.17,36.18,35900.0,28.2315,28.2393,28.2081,28.2159,35900.0
2014-06-04 11:10:00,36.19,36.2,36.19,36.2,12400.0,28.2237,28.2315,28.2237,28.2315,12400.0
2014-06-04 11:15:00,36.19,36.2,36.18,36.2,18400.0,28.2237,28.2315,28.2159,28.2315,18400.0
2014-06-04 11:20:00,36.21,36.21,36.16,36.18,44400.0,28.2393,28.2393,28.2003,28.2159,44400.0
2014-06-04 11:25:00,36.18,36.2,36.15,36.16,28500.0,28.2159,28.2315,28.1925,28.2003,28500.0
2014-06-04 11:30:00,36.15,36.16,36.11,36.14,13400.0,28.1925,28.2003,28.1613,28.1847,13400.0
2014-06-04 11:35:00,36.14,36.19,36.14,36.18,7600.0,28.1847,28.2237,28.1847,28.2159,7600.0
2014-06-04 11:40:00,36.17,36.21,36.14,36.18,17400.0,28.2081,28.2393,28.1847,28.2159,17400.0
2014-06-04 11:45:00,36.18,36.2,36.17,36.2,4800.0,28.2159,28.2315,28.2081,28.2315,4800.0
2014-06-04 11:50:00,36.2,36.2,36.18,36.2,11400.0,28.2315,28.2315,28.2159,28.2315,11400.0
2014-06-04 11:55:00,36.2,36.22,36.19,36.19,11600.0,28.2315,28.2471,28.2237,28.2237,11600.0
2014-06-04 12:00:00,36.2,36.21,36.19,36.2,9100.0,28.2315,28.2393,28.2237,28.2315,9100.0
2014-06-04 12:05:00,36.2,36.21,36.18,36.19,16000.0,28.2315,28.2393,28.2159,28.2237,16000.0
2014-06-04 12:10:00,36.19,36.2,36.17,36.18,5800.0,28.2237,28.2315,28.2081,28.2159,5800.0
2014-06-04 12:15:00,36.18,36.18,36.16,36.18,13100.0,28.2159,28.2159,28.2003,28.2159,13100.0
2014-06-04 12:20:00,36.18,36.2,36.16,36.19,42700.0,28.2159,28.2315,28.2003,28.2237,42700.0
2014-06-04 12:25:00,36.18,36.23,36.18,36.23,13100.0,28.2159,28.2549,28.2159,28.2549,13100.0
2014-06-04 12:30:00,36.23,36.25,36.23,36.25,3500.0,28.2549,28.2705,28.2549,28.2705,3500.0
2014-06-04 12:35:00,36.25,36.25,36.23,36.24,15200.0,28.2705,28.2705,28.2549,28.2627,15200.0
2014-06-04 12:40:00,36.24,36.29,36.24,36.26,24300.0,28.2627,28.3017,28.2627,28.2783,24300.0
2014-06-04 12:45:00,36.26,36.26,36.23,36.25,23400.0,28.2783,28.2783,28.2549,28.2705,23400.0
2014-06-04 12:50:00,36.24,36.28,36.24,36.28,8200.0,28.2627,28.2939,28.2627,28.2939,8200.0
2014-06-04 12:55:00,36.28,36.29,36.26,36.29,12300.0,28.2939,28.3017,28.2783,28.3017,12300.0
2014-06-04 13:00:00,36.29,36.3,36.26,36.27,10800.0,28.3017,28.3095,28.2783,28.2861,10800.0
2014-06-04 13:05:00,36.27,36.3,36.26,36.29,11600.0,28.2861,28.3095,28.2783,28.3017,11600.0
2014-06-04 13:10:00,36.29,36.3,36.29,36.3,8800.0,28.3017,28.3095,28.3017,28.3095,8800.0
2014-06-04 13:15:00,36.3,36.3,36.28,36.3,10200.0,28.3095,28.3095,28.2939,28.3095,10200.0
2014-06-04 13:20:00,36.29,36.3,36.27,36.27,16100.0,28.3017,28.3095,28.2861,28.2861,16100.0
2014-06-04 13:25:00,36.26,36.27,36.25,36.25,11100.0,28.2783,28.2861,28.2705,28.2705,11100.0
2014-06-04 13:30:00,36.26,36.28,36.25,36.28,8400.0,28.2783,28.2939,28.2705,28.2939,8400.0
2014-06-04 13:35:00,36.29,36.29,36.26,36.27,8300.0,28.3017,28.3017,28.2783,28.2861,8300.0
2014-06-04 13:40:00,36.26,36.29,36.26,36.27,11200.0,28.2783,28.3017,28.2783,28.2861,11200.0
2014-06-04 13:45:00,36.27,36.27,36.25,36.25,5200.0,28.2861,28.2861,28.2705,28.2705,5200.0
2014-06-04 13:50:00,36.26,36.26,36.23,36.23,7200.0,28.2783,28.2783,28.2549,28.2549,7200.0
2014-06-04 13:55:00,36.23,36.24,36.2,36.21,23700.0,28.2549,28.2627,28.2315,28.2393,23700.0
2014-06-04 14:00:00,36.2,36.22,36.19,36.2,19800.0,28.2315,28.2471,28.2237,28.2315,19800.0
2014-06-04 14:05:00,36.21,36.22,36.2,36.21,32600.0,28.2393,28.2471,28.2315,28.2393,32600.0
2014-06-04 14:10:00,36.21,36.24,36.2,36.23,12500.0,28.2393,28.2627,28.2315,28.2549,12500.0
2014-06-04 14:15:00,36.22,36.23,36.21,36.22,15600.0,28.2471,28.2549,28.2393,28.2471,15600.0
2014-06-04 14:20:00,36.23,36.23,36.17,36.2,16000.0,28.2549,28.2549,28.2081,28.2315,16000.0
2014-06-04 14:25:00,36.2,36.21,36.18,36.18,14100.0,28.2315,28.2393,28.2159,28.2159,14100.0
2014-06-04 14:30:00,36.19,36.19,36.18,36.18,26500.0,28.2237,28.2237,28.2159,28.2159,26500.0
2014-06-04 14:35:00,36.18,36.19,36.15,36.15,14100.0,28.2159,28.2237,28.1925,28.1925,14100.0
2014-06-04 14:40:00,36.16,36.16,36.12,36.12,22400.0,28.2003,28.2003,28.1691,28.1691,22400.0
2014-06-04 14:45:00,36.12,36.13,36.07,36.09,36100.0,28.1691,28.1769,28.1301,28.1457,36100.0
2014-06-04 14:50:00,36.09,36.1,36.04,36.06,25500.0,28.1457,28.1535,28.1067,28.1223,25500.0
2014-06-04 14:55:00,36.06,36.08,36.04,36.08,36000.0,28.1223,28.1379,28.1067,28.1379,36000.0
2014-06-04 15:00:00,36.07,36.11,36.06,36.08,51100.0,28.1301,28.1613,28.1223,28.1379,51100.0
2014-06-04 15:05:00,36.07,36.08,36.06,36.07,13500.0,28.1301,28.1379,28.1223,28.1301,13500.0
2014-06-04 15:10:00,36.06,36.08,36.05,36.07,42500.0,28.1223,28.1379,28.1145,28.1301,42500.0
2014-06-04 15:15:00,36.06,36.07,36.04,36.05,16600.0,28.1223,28.1301,28.1067,28.1145,16600.0
2014-06-04 15:20:00,36.05,36.06,36.04,36.05,21800.0,28.1145,28.1223,28.1067,28.1145,21800.0
2014-06-04 15:25:00,36.05,36.06,36.0,36.0,55400.0,28.1145,28.1223,28.0755,28.0755,55400.0
2014-06-04 15:30:00,36.01,36.01,35.96,35.96,34100.0,28.0833,28.0833,28.0443,28.0443,34100.0
2014-06-04 15:35:00,35.97,36.02,35.95,36.02,88600.0,28.0521,28.0911,28.0365,28.0911,88600.0
2014-06-04 15:40:00,36.02,36.03,36.01,36.03,36600.0,28.0911,28.0989,28.0833,28.0989,36600.0
2014-06-04 15:45:00,36.03,36.09,36.03,36.06,95500.0,28.0989,28.1457,28.0989,28.1223,95500.0
2014-06-04 15:50:00,36.06,36.07,36.05,36.05,75700.0,28.1223,28.1301,28.1145,28.1145,75700.0
2014-06-04 15:55:00,36.05,36.08,36.05,36.05,155800.0,28.1145,28.1379,28.1145,28.1145,155800.0
2014-06-05 09:30:00,36.07,36.18,36.03,36.18,29200.0,28.1301,28.2159,28.0989,28.2159,29200.0
2014-06-05 09:35:00,36.18,36.25,36.15,36.19,8300.0,28.2159,28.2705,28.1925,28.2237,8300.0
2014-06-05 09:40:00,36.2,36.2,35.97,36.04,71800.0,28.2315,28.2315,28.0521,28.1067,71800.0
2014-06-05 09:45:00,36.07,36.1,36.04,36.1,10400.0,28.1301,28.1535,28.1067,28.1535,10400.0
2014-06-05 09:50:00,36.09,36.15,36.07,36.11,13300.0,28.1457,28.1925,28.1301,28.1613,13300.0
2014-06-05 09:55:00,36.12,36.17,36.09,36.17,8200.0,28.1691,28.2081,28.1457,28.2081,8200.0
2014-06-05 10:00:00,36.19,36.19,36.12,36.14,13600.0,28.2237,28.2237,28.1691,28.1847,13600.0
2014-06-05 10:05:00,36.13,36.15,36.1,36.11,15700.0,28.1769,28.1925,28.1535,28.1613,15700.0
2014-06-05 10:10:00,36.11,36.12,36.07,36.09,9500.0,28.1613,28.1691,28.1301,28.1457,9500.0
2014-06-05 10:15:00,36.09,36.09,36.03,36.06,14200.0,28.1457,28.1457,28.0989,28.1223,14200.0
2014-06-05 10:20:00,36.07,36.09,36.05,36.09,11500.0,28.1301,28.1457,28.1145,28.1457,11500.0
2014-06-05 10:25:00,36.09,36.13,36.09,36.11,17200.0,28.1457,28.1769,28.1457,28.1613,17200.0
2014-06-05 10:30:00,36.11,36.14,36.11,36.13,8300.0,28.1613,28.1847,28.1613,28.1769,8300.0
2014-06-05 10:35:00,36.13,36.15,36.12,36.14,58200.0,28.1769,28.1925,28.1691,28.1847,58200.0
2014-06-05 10:40:00,36.13,36.2,36.13,36.19,68200.0,28.1769,28.2315,28.1769,28.2237,68200.0
2014-06-05 10:45:00,36.2,36.2,36.14,36.15,62500.0,28.2315,28.2315,28.1847,28.1925,62500.0
2014-06-05 10:50:00,36.14,36.15,36.12,36.12,13000.0,28.1847,28.1925,28.1691,28.1691,13000.0
2014-06-05 10:55:00,36.13,36.15,36.09,36.14,33900.0,28.1769,28.1925,28.1457,28.1847,33900.0
2014-06-05 11:00:00,36.13,36.16,36.11,36.12,36000.0,28.1769,28.2003,28.1613,28.1691,36000.0
2014-06-05 11:05:00,36.12,36.14,36.12,36.14,15300.0,28.1691,28.1847,28.1691,28.1847,15300.0
2014-06-05 11:10:00,36.15,36.15,36.09,36.09,41400.0,28.1925,28.1925,28.1457,28.1457,41400.0
2014-06-05 11:15:00,36.09,36.13,36.09,36.11,29700.0,28.1457,28.1769,28.1457,28.1613,29700.0
2014-06-05 11:20:00,36.1,36.11,36.08,36.1,14400.0,28.1535,28.1613,28.1379,28.1535,14400.0
2014-06-05 11:25:00,36.09,36.1,36.09,36.09,28600.0,28.1457,28.1535,28.1457,28.1457,28600.0
2014-06-05 11:30:00,36.1,36.16,36.09,36.12,78500.0,28.1535,28.2003,28.1457,28.1691,78500.0
2014-06-05 11:35:00,36.13,36.16,36.13,36.15,32600.0,28.1769,28.2003,28.1769,28.1925,32600.0
2014-06-05 11:40:00,36.16,36.18,36.12,36.14,48000.0,28.2003,28.2159,28.1691,28.1847,48000.0
2014-06-05 11:45:00,36.16,36.19,36.15,36.19,44100.0,28.2003,28.2237,28.1925,28.2237,44100.0
2014-06-05 11:50:00,36.19,36.26,36.16,36.24,94500.0,28.2237,28.2783,28.2003,28.2627,94500.0
2014-06-05 11:55:00,36.23,36.26,36.22,36.23,18700.0,28.2549,28.2783,28.2471,28.2549,18700.0
2014-06-05 12:00:00,36.22,36.24,36.22,36.23,6500.0,28.2471,28.2627,28.2471,28.2549,6500.0
2014-06-05 12:05:00,36.23,36.26,36.22,36.24,13300.0,28.2549,28.2783,28.2471,28.2627,13300.0
2014-06-05 12:10:00,36.24,36.27,36.23,36.27,15500.0,28.2627,28.2861,28.2549,28.2861,15500.0
2014-06-05 12:15:00,36.27,36.3,36.24,36.3,32700.0,28.2861,28.3095,28.2627,28.3095,32700.0
2014-06-05 12:20:00,36.3,36.3,36.29,36.3,17100.0,28.3095,28.3095,28.3017,28.3095,17100.0
2014-06-05 12:25:00,36.3,36.3,36.29,36.3,20300.0,28.3095,28.3095,28.3017,28.3095,20300.0
2014-06-05 12:30:00,36.3,36.34,36.3,36.34,31100.0,28.3095,28.3407,28.3095,28.3407,31100.0
2014-06-05 12:35:00,36.34,36.34,36.32,36.33,21600.0,28.3407,28.3407,28.3251,28.3329,21600.0
2014-06-05 12:40:00,36.33,36.34,36.33,36.33,21900.0,28.3329,28.3407,28.3329,28.3329,21900.0
2014-06-05 12:45:00,36.33,36.34,36.33,36.33,19600.0,28.3329,28.3407,28.3329,28.3329,19600.0
2014-06-05 12:50:00,36.33,36.34,36.33,36.34,12800.0,28.3329,28.3407,28.3329,28.3407,12800.0
2014-06-05 12:55:00,36.34,36.37,36.33,36.36,22800.0,28.3407,28.364,28.3329,28.3563,22800.0
2014-06-05 13:00:00,36.36,36.38,36.33,36.35,19000.0,28.3563,28.3718,28.3329,28.3485,19000.0
2014-06-05 13:05:00,36.35,36.37,36.35,36.35,7000.0,28.3485,28.364,28.3485,28.3485,7000.0
2014-06-05 13:10:00,36.36,36.37,36.35,36.36,9200.0,28.3563,28.364,28.3485,28.3563,9200.0
2014-06-05 13:15:00,36.36,36.36,36.35,36.35,2200.0,28.3563,28.3563,28.3485,28.3485,2200.0
2014-06-05 13:20:00,36.36,36.36,36.35,36.36,3100.0,28.3563,28.3563,28.3485,28.3563,3100.0
2014-06-05 13:25:00,36.36,36.37,36.35,36.36,4500.0,28.3563,28.364,28.3485,28.3563,4500.0
2014-06-05 13:30:00,36.37,36.38,36.37,36.38,12400.0,28.364,28.3718,28.364,28.3718,12400.0
2014-06-05 13:35:00,36.37,36.38,36.35,36.38,8000.0,28.364,28.3718,28.3485,28.3718,8000.0
2014-06-05 13:40:00,36.37,36.38,36.37,36.38,6000.0,28.364,28.3718,28.364,28.3718,6000.0
2014-06-05 13:45:00,36.38,36.38,36.35,36.36,7100.0,28.3718,28.3718,28.3485,28.3563,7100.0
2014-06-05 13:50:00,36.35,36.37,36.35,36.37,5200.0,28.3485,28.364,28.3485,28.364,5200.0
2014-06-05 13:55:00,36.37,36.37,36.35,36.36,7600.0,28.364,28.364,28.3485,28.3563,7600.0
2014-06-05 14:00:00,36.36,36.38,36.36,36.37,16500.0,28.3563,28.3718,28.3563,28.364,16500.0
2014-06-05 14:05:00,36.37,36.37,36.33,36.33,8800.0,28.364,28.364,28.3329,28.3329,8800.0
2014-06-05 14:10:00,36.33,36.36,36.33,36.34,9600.0,28.3329,28.3563,28.3329,28.3407,9600.0
2014-06-05 14:15:00,36.34,36.36,36.34,36.36,8300.0,28.3407,28.3563,28.3407,28.3563,8300.0
2014-06-05 14:20:00,36.35,36.37,36.35,36.37,5100.0,28.3485,28.364,28.3485,28.364,5100.0
2014-06-05 14:25:00,36.36,36.37,36.33,36.33,21000.0,28.3563,28.364,28.3329,28.3329,21000.0
2014-06-05 14:30:00,36.32,36.34,36.32,36.33,8800.0,28.3251,28.3407,28.3251,28.3329,8800.0
2014-06-05 14:35:00,36.34,36.34,36.29,36.3,14400.0,28.3407,28.3407,28.3017,28.3095,14400.0
2014-06-05 14:40:00,36.3,36.31,36.3,36.3,9500.0,28.3095,28.3173,28.3095,28.3095,9500.0
2014-06-05 14:45:00,36.3,36.31,36.3,36.3,3600.0,28.3095,28.3173,28.3095,28.3095,3600.0
2014-06-05 14:50:00,36.3,36.31,36.3,36.3,10800.0,28.3095,28.3173,28.3095,28.3095,10800.0
2014-06-05 14:55:00,36.3,36.31,36.26,36.26,21300.0,28.3095,28.3173,28.2783,28.2783,21300.0
2014-06-05 15:00:00,36.26,36.28,36.25,36.26,24400.0,28.2783,28.2939,28.2705,28.2783,24400.0
2014-06-05 15:05:00,36.26,36.27,36.25,36.26,24300.0,28.2783,28.2861,28.2705,28.2783,24300.0
2014-06-05 15:10:00,36.26,36.28,36.26,36.27,25000.0,28.2783,28.2939,28.2783,28.2861,25000.0
2014-06-05 15:15:00,36.27,36.29,36.27,36.29,9600.0,28.2861,28.3017,28.2861,28.3017,9600.0
2014-06-05 15:20:00,36.29,36.31,36.27,36.29,49700.0,28.3017,28.3173,28.2861,28.3017,49700.0
2014-06-05 15:25:00,36.29,36.3,36.27,36.29,45000.0,28.3017,28.3095,28.2861,28.3017,45000.0
2014-06-05 15:30:00,36.29,36.34,36.29,36.34,25300.0,28.3017,28.3407,28.3017,28.3407,25300.0
2014-06-05 15:35:00,36.34,36.36,36.34,36.34,18400.0,28.3407,28.3563,28.3407,28.3407,18400.0
2014-06-05 15:40:00,36.35,36.36,36.34,36.36,23800.0,28.3485,28.3563,28.3407,28.3563,23800.0
2014-06-05 15:45:00,36.36,36.44,36.35,36.43,97400.0,28.3563,28.4186,28.3485,28.4108,97400.0
2014-06-05 15:50:00,36.42,36.47,36.42,36.47,109600.0,28.403,28.442,28.403,28.442,109600.0
2014-06-05 15:55:00,36.46,36.48,36.44,36.46,216800.0,28.4342,28.4498,28.4186,28.4342,216800.0
2014-06-06 09:30:00,36.47,36.47,36.4,36.43,104000.0,28.442,28.442,28.3874,28.4108,104000.0
2014-06-06 09:35:00,36.45,36.45,36.37,36.4,116000.0,28.4264,28.4264,28.364,28.3874,116000.0
2014-06-06 09:40:00,36.41,36.41,36.27,36.37,15700.0,28.3952,28.3952,28.2861,28.364,15700.0
2014-06-06 09:45:00,36.37,36.41,36.35,36.36,66000.0,28.364,28.3952,28.3485,28.3563,66000.0
2014-06-06 09:50:00,36.36,36.36,36.3,36.32,13800.0,28.3563,28.3563,28.3095,28.3251,13800.0
2014-06-06 09:55:00,36.32,36.37,36.32,36.33,8500.0,28.3251,28.364,28.3251,28.3329,8500.0
2014-06-06 10:00:00,36.32,36.38,36.32,36.35,39300.0,28.3251,28.3718,28.3251,28.3485,39300.0
2014-06-06 10:05:00,36.34,36.43,36.31,36.42,100200.0,28.3407,28.4108,28.3173,28.403,100200.0
2014-06-06 10:10:00,36.42,36.45,36.42,36.43,19700.0,28.403,28.4264,28.403,28.4108,19700.0
2014-06-06 10:15:00,36.43,36.48,36.42,36.42,10200.0,28.4108,28.4498,28.403,28.403,10200.0
2014-06-06 10:20:00,36.42,36.44,36.4,36.42,118300.0,28.403,28.4186,28.3874,28.403,118300.0
2014-06-06 10:25:00,36.43,36.45,36.42,36.42,7300.0,28.4108,28.4264,28.403,28.403,7300.0
2014-06-06 10:30:00,36.42,36.45,36.42,36.45,8300.0,28.403,28.4264,28.403,28.4264,8300.0
2014-06-06 10:35:00,36.45,36.45,36.43,36.44,14500.0,28.4264,28.4264,28.4108,28.4186,14500.0
2014-06-06 10:40:00,36.44,36.44,36.36,36.37,19000.0,28.4186,28.4186,28.3563,28.364,19000.0
2014-06-06 10:45:00,36.37,36.45,36.37,36.44,57200.0,28.364,28.4264,28.364,28.4186,57200.0
2014-06-06 10:50:00,36.44,36.45,36.43,36.43,31600.0,28.4186,28.4264,28.4108,28.4108,31600.0
2014-06-06 10:55:00,36.44,36.44,36.43,36.44,4000.0,28.4186,28.4186,28.4108,28.4186,4000.0
2014-06-06 11:00:00,36.44,36.45,36.43,36.44,26500.0,28.4186,28.4264,28.4108,28.4186,26500.0
2014-06-06 11:05:00,36.44,36.45,36.43,36.43,41500.0,28.4186,28.4264,28.4108,28.4108,41500.0
2014-06-06 11:10:00,36.42,36.42,36.38,36.38,14700.0,28.403,28.403,28.3718,28.3718,14700.0
2014-06-06 11:15:00,36.37,36.41,36.37,36.41,11600.0,28.364,28.3952,28.364,28.3952,11600.0
2014-06-06 11:20:00,36.41,36.41,36.36,36.38,15200.0,28.3952,28.3952,28.3563,28.3718,15200.0
2014-06-06 11:25:00,36.38,36.39,36.37,36.39,8600.0,28.3718,28.3796,28.364,28.3796,8600.0
2014-06-06 11:30:00,36.39,36.39,36.34,36.35,10200.0,28.3796,28.3796,28.3407,28.3485,10200.0
2014-06-06 11:35:00,36.35,36.35,36.31,36.32,27200.0,28.3485,28.3485,28.3173,28.3251,27200.0
2014-06-06 11:40:00,36.33,36.34,36.3,36.3,18900.0,28.3329,28.3407,28.3095,28.3095,18900.0
2014-06-06 11:45:00,36.3,36.31,36.27,36.3,42900.0,28.3095,28.3173,28.2861,28.3095,42900.0
2014-06-06 11:50:00,36.3,36.31,36.3,36.31,10000.0,28.3095,28.3173,28.3095,28.3173,10000.0
2014-06-06 11:55:00,36.3,36.31,36.27,36.29,14700.0,28.3095,28.3173,28.2861,28.3017,14700.0
2014-06-06 12:00:00,36.29,36.31,36.29,36.31,7700.0,28.3017,28.3173,28.3017,28.3173,7700.0
2014-06-06 12:05:00,36.3,36.31,36.28,36.3,14000.0,28.3095,28.3173,28.2939,28.3095,14000.0
2014-06-06 12:10:00,36.3,36.3,36.28,36.28,4300.0,28.3095,28.3095,28.2939,28.2939,4300.0
2014-06-06 12:15:00,36.29,36.29,36.28,36.28,4800.0,28.3017,28.3017,28.2939,28.2939,4800.0
2014-06-06 12:20:00,36.29,36.29,36.28,36.28,4300.0,28.3017,28.3017,28.2939,28.2939,4300.0
2014-06-06 12:25:00,36.29,36.29,36.28,36.28,4000.0,28.3017,28.3017,28.2939,28.2939,4000.0
2014-06-06 12:30:00,36.28,36.28,36.27,36.27,11600.0,28.2939,28.2939,28.2861,28.2861,11600.0
2014-06-06 12:35:00,36.27,36.28,36.26,36.27,22800.0,28.2861,28.2939,28.2783,28.2861,22800.0
2014-06-06 12:40:00,36.26,36.27,36.24,36.25,19300.0,28.2783,28.2861,28.2627,28.2705,19300.0
2014-06-06 12:45:00,36.24,36.26,36.23,36.25,33500.0,28.2627,28.2783,28.2549,28.2705,33500.0
2014-06-06 12:50:00,36.25,36.28,36.25,36.26,7200.0,28.2705,28.2939,28.2705,28.2783,7200.0
2014-06-06 12:55:00,36.25,36.25,36.21,36.21,9800.0,28.2705,28.2705,28.2393,28.2393,9800.0
2014-06-06 13:00:00,36.21,36.23,36.2,36.2,28600.0,28.2393,28.2549,28.2315,28.2315,28600.0
2014-06-06 13:05:00,36.21,36.23,36.2,36.23,10500.0,28.2393,28.2549,28.2315,28.2549,10500.0
2014-06-06 13:10:00,36.23,36.24,36.22,36.24,3800.0,28.2549,28.2627,28.2471,28.2627,3800.0
2014-06-06 13:15:00,36.24,36.29,36.23,36.29,18800.0,28.2627,28.3017,28.2549,28.3017,18800.0
2014-06-06 13:20:00,36.29,36.29,36.23,36.23,20200.0,28.3017,28.3017,28.2549,28.2549,20200.0
2014-06-06 13:25:00,36.24,36.26,36.22,36.26,10500.0,28.2627,28.2783,28.2471,28.2783,10500.0
2014-06-06 13:30:00,36.26,36.29,36.26,36.29,7100.0,28.2783,28.3017,28.2783,28.3017,7100.0
2014-06-06 13:35:00,36.29,36.3,36.27,36.3,29400.0,28.3017,28.3095,28.2861,28.3095,29400.0
2014-06-06 13:40:00,36.3,36.31,36.28,36.28,14400.0,28.3095,28.3173,28.2939,28.2939,14400.0
2014-06-06 13:45:00,36.28,36.3,36.28,36.3,12600.0,28.2939,28.3095,28.2939,28.3095,12600.0
2014-06-06 13:50:00,36.3,36.3,36.27,36.27,10500.0,28.3095,28.3095,28.2861,28.2861,10500.0
2014-06-06 13:55:00,36.27,36.28,36.27,36.28,3800.0,28.2861,28.2939,28.2861,28.2939,3800.0
2014-06-06 14:00:00,36.27,36.28,36.23,36.24,17700.0,28.2861,28.2939,28.2549,28.2627,17700.0
2014-06-06 14:05:00,36.24,36.25,36.23,36.25,6100.0,28.2627,28.2705,28.2549,28.2705,6100.0
2014-06-06 14:10:00,36.24,36.26,36.23,36.23,25100.0,28.2627,28.2783,28.2549,28.2549,25100.0
2014-06-06 14:15:00,36.23,36.23,36.2,36.2,14100.0,28.2549,28.2549,28.2315,28.2315,14100.0
2014-06-06 14:20:00,36.2,36.21,36.2,36.2,6000.0,28.2315,28.2393,28.2315,28.2315,6000.0
2014-06-06 14:25:00,36.2,36.21,36.2,36.21,6900.0,28.2315,28.2393,28.2315,28.2393,6900.0
2014-06-06 14:30:00,36.2,36.21,36.2,36.2,5100.0,28.2315,28.2393,28.2315,28.2315,5100.0
2014-06-06 14:35:00,36.2,36.21,36.2,36.21,11100.0,28.2315,28.2393,28.2315,28.2393,11100.0
2014-06-06 14:40:00,36.2,36.21,36.15,36.15,19200.0,28.2315,28.2393,28.1925,28.1925,19200.0
2014-06-06 14:45:00,36.15,36.18,36.15,36.16,23600.0,28.1925,28.2159,28.1925,28.2003,23600.0
2014-06-06 14:50:00,36.17,36.17,36.13,36.13,12500.0,28.2081,28.2081,28.1769,28.1769,12500.0
2014-06-06 14:55:00,36.13,36.17,36.13,36.14,20900.0,28.1769,28.2081,28.1769,28.1847,20900.0
2014-06-06 15:00:00,36.15,36.17,36.15,36.17,15900.0,28.1925,28.2081,28.1925,28.2081,15900.0
2014-06-06 15:05:00,36.17,36.17,36.13,36.13,20500.0,28.2081,28.2081,28.1769,28.1769,20500.0
2014-06-06 15:10:00,36.12,36.13,36.12,36.13,11000.0,28.1691,28.1769,28.1691,28.1769,11000.0
2014-06-06 15:15:00,36.13,36.13,36.06,36.12,63300.0,28.1769,28.1769,28.1223,28.1691,63300.0
2014-06-06 15:20:00,36.11,36.13,36.11,36.11,19200.0,28.1613,28.1769,28.1613,28.1613,19200.0
2014-06-06 15:25:00,36.1,36.11,36.09,36.09,17600.0,28.1535,28.1613,28.1457,28.1457,17600.0
2014-06-06 15:30:00,36.09,36.09,36.05,36.05,27500.0,28.1457,28.1457,28.1145,28.1145,27500.0
2014-06-06 15:35:00,36.05,36.08,36.05,36.08,37900.0,28.1145,28.1379,28.1145,28.1379,37900.0
2014-06-06 15:40:00,36.07,36.08,36.05,36.05,46900.0,28.1301,28.1379,28.1145,28.1145,46900.0
2014-06-06 15:45:00,36.06,36.06,36.04,36.05,63100.0,28.1223,28.1223,28.1067,28.1145,63100.0
2014-06-06 15:50:00,36.05,36.06,36.05,36.05,57200.0,28.1145,28.1223,28.1145,28.1145,57200.0
2014-06-06 15:55:00,36.06,36.1,36.05,36.09,184600.0,28.1223,28.1535,28.1145,28.1457,184600.0
2014-06-09 09:30:00,36.12,36.19,36.03,36.19,32000.0,28.1691,28.2237,28.0989,28.2237,32000.0
2014-06-09 09:35:00,36.17,36.24,36.06,36.07,54700.0,28.2081,28.2627,28.1223,28.1301,54700.0
2014-06-09 09:40:00,36.09,36.16,36.03,36.15,97100.0,28.1457,28.2003,28.0989,28.1925,97100.0
2014-06-09 09:45:00,36.15,36.34,36.14,36.27,65700.0,28.1925,28.3407,28.1847,28.2861,65700.0
2014-06-09 09:50:00,36.27,36.27,36.19,36.21,33500.0,28.2861,28.2861,28.2237,28.2393,33500.0
2014-06-09 09:55:00,36.21,36.33,36.2,36.33,53700.0,28.2393,28.3329,28.2315,28.3329,53700.0
2014-06-09 10:00:00,36.33,36.33,36.21,36.25,19300.0,28.3329,28.3329,28.2393,28.2705,19300.0
2014-06-09 10:05:00,36.25,36.32,36.25,36.31,15700.0,28.2705,28.3251,28.2705,28.3173,15700.0
2014-06-09 10:10:00,36.3,36.31,36.23,36.29,17000.0,28.3095,28.3173,28.2549,28.3017,17000.0
2014-06-09 10:15:00,36.28,36.31,36.26,36.28,9900.0,28.2939,28.3173,28.2783,28.2939,9900.0
2014-06-09 10:20:00,36.29,36.3,36.26,36.26,4800.0,28.3017,28.3095,28.2783,28.2783,4800.0
2014-06-09 10:25:00,36.27,36.27,36.18,36.19,9200.0,28.2861,28.2861,28.2159,28.2237,9200.0
2014-06-09 10:30:00,36.18,36.19,36.17,36.18,8100.0,28.2159,28.2237,28.2081,28.2159,8100.0
2014-06-09 10:35:00,36.18,36.22,36.18,36.21,10500.0,28.2159,28.2471,28.2159,28.2393,10500.0
2014-06-09 10:40:00,36.21,36.23,36.2,36.23,11500.0,28.2393,28.2549,28.2315,28.2549,11500.0
2014-06-09 10:45:00,36.23,36.25,36.23,36.25,6300.0,28.2549,28.2705,28.2549,28.2705,6300.0
2014-06-09 10:50:00,36.25,36.29,36.23,36.29,14600.0,28.2705,28.3017,28.2549,28.3017,14600.0
2014-06-09 10:55:00,36.28,36.29,36.24,36.24,4600.0,28.2939,28.3017,28.2627,28.2627,4600.0
2014-06-09 11:00:00,36.24,36.27,36.24,36.26,5400.0,28.2627,28.2861,28.2627,28.2783,5400.0
2014-06-09 11:05:00,36.26,36.26,36.23,36.23,5700.0,28.2783,28.2783,28.2549,28.2549,5700.0
2014-06-09 11:10:00,36.22,36.24,36.22,36.23,5000.0,28.2471,28.2627,28.2471,28.2549,5000.0
2014-06-09 11:15:00,36.23,36.25,36.2,36.22,8800.0,28.2549,28.2705,28.2315,28.2471,8800.0
2014-06-09 11:20:00,36.22,36.26,36.22,36.25,43300.0,28.2471,28.2783,28.2471,28.2705,43300.0
2014-06-09 11:25:00,36.24,36.26,36.22,36.22,7300.0,28.2627,28.2783,28.2471,28.2471,7300.0
2014-06-09 11:30:00,36.23,36.24,36.21,36.22,7300.0,28.2549,28.2627,28.2393,28.2471,7300.0
2014-06-09 11:35:00,36.21,36.23,36.19,36.2,10000.0,28.2393,28.2549,28.2237,28.2315,10000.0
2014-06-09 11:40:00,36.2,36.2,36.2,36.2,6300.0,28.2315,28.2315,28.2315,28.2315,6300.0
2014-06-09 11:45:00,36.2,36.2,36.16,36.16,7700.0,28.2315,28.2315,28.2003,28.2003,7700.0
2014-06-09 11:50:00,36.16,36.18,36.16,36.16,4700.0,28.2003,28.2159,28.2003,28.2003,4700.0
2014-06-09 11:55:00,36.17,36.19,36.15,36.15,18000.0,28.2081,28.2237,28.1925,28.1925,18000.0
2014-06-09 12:00:00,36.14,36.17,36.14,36.16,8500.0,28.1847,28.2081,28.1847,28.2003,8500.0
2014-06-09 12:05:00,36.17,36.18,36.15,36.18,9700.0,28.2081,28.2159,28.1925,28.2159,9700.0
2014-06-09 12:10:00,36.19,36.22,36.18,36.22,32600.0,28.2237,28.2471,28.2159,28.2471,32600.0
2014-06-09 12:15:00,36.22,36.25,36.2,36.21,22400.0,28.2471,28.2705,28.2315,28.2393,22400.0
2014-06-09 12:20:00,36.22,36.25,36.21,36.22,21900.0,28.2471,28.2705,28.2393,28.2471,21900.0
2014-06-09 12:25:00,36.23,36.27,36.23,36.25,26700.0,28.2549,28.2861,28.2549,28.2705,26700.0
2014-06-09 12:30:00,36.26,36.31,36.25,36.31,10300.0,28.2783,28.3173,28.2705,28.3173,10300.0
2014-06-09 12:35:00,36.31,36.33,36.29,36.3,17600.0,28.3173,28.3329,28.3017,28.3095,17600.0
2014-06-09 12:40:00,36.29,36.31,36.29,36.31,7200.0,28.3017,28.3173,28.3017,28.3173,7200.0
2014-06-09 12:45:00,36.3,36.32,36.29,36.32,11200.0,28.3095,28.3251,28.3017,28.3251,11200.0
2014-06-09 12:50:00,36.32,36.32,36.3,36.3,5700.0,28.3251,28.3251,28.3095,28.3095,5700.0
2014-06-09 12:55:00,36.3,36.31,36.3,36.3,8600.0,28.3095,28.3173,28.3095,28.3095,8600.0
2014-06-09 13:00:00,36.3,36.31,36.27,36.27,16900.0,28.3095,28.3173,28.2861,28.2861,16900.0
2014-06-09 13:05:00,36.27,36.31,36.27,36.31,25800.0,28.2861,28.3173,28.2861,28.3173,25800.0
2014-06-09 13:10:00,36.31,36.32,36.29,36.31,7800.0,28.3173,28.3251,28.3017,28.3173,7800.0
2014-06-09 13:15:00,36.3,36.32,36.3,36.32,4800.0,28.3095,28.3251,28.3095,28.3251,4800.0
2014-06-09 13:20:00,36.32,36.32,36.3,36.31,10200.0,28.3251,28.3251,28.3095,28.3173,10200.0
2014-06-09 13:25:00,36.31,36.31,36.3,36.3,7900.0,28.3173,28.3173,28.3095,28.3095,7900.0
2014-06-09 13:30:00,36.31,36.32,36.3,36.31,35000.0,28.3173,28.3251,28.3095,28.3173,35000.0
2014-06-09 13:35:00,36.3,36.33,36.3,36.32,15800.0,28.3095,28.3329,28.3095,28.3251,15800.0
2014-06-09 13:40:00,36.32,36.32,36.3,36.3,11200.0,28.3251,28.3251,28.3095,28.3095,11200.0
2014-06-09 13:45:00,36.3,36.33,36.3,36.32,11500.0,28.3095,28.3329,28.3095,28.3251,11500.0
2014-06-09 13:50:00,36.32,36.32,36.31,36.32,4900.0,28.3251,28.3251,28.3173,28.3251,4900.0
2014-06-09 13:55:00,36.32,36.34,36.31,36.32,11900.0,28.3251,28.3407,28.3173,28.3251,11900.0
2014-06-09 14:00:00,36.31,36.32,36.3,36.31,27100.0,28.3173,28.3251,28.3095,28.3173,27100.0
2014-06-09 14:05:00,36.32,36.33,36.3,36.33,30400.0,28.3251,28.3329,28.3095,28.3329,30400.0
2014-06-09 14:10:00,36.33,36.34,36.3,36.32,80700.0,28.3329,28.3407,28.3095,28.3251,80700.0
2014-06-09 14:15:00,36.32,36.32,36.31,36.32,7800.0,28.3251,28.3251,28.3173,28.3251,7800.0
2014-06-09 14:20:00,36.32,36.34,36.32,36.34,15100.0,28.3251,28.3407,28.3251,28.3407,15100.0
2014-06-09 14:25:00,36.33,36.36,36.33,36.36,14800.0,28.3329,28.3563,28.3329,28.3563,14800.0
2014-06-09 14:30:00,36.35,36.36,36.33,36.34,15400.0,28.3485,28.3563,28.3329,28.3407,15400.0
2014-06-09 14:35:00,36.34,36.36,36.31,36.31,39200.0,28.3407,28.3563,28.3173,28.3173,39200.0
2014-06-09 14:40:00,36.32,36.36,36.31,36.36,15900.0,28.3251,28.3563,28.3173,28.3563,15900.0
2014-06-09 14:45:00,36.36,36.36,36.35,36.36,7400.0,28.3563,28.3563,28.3485,28.3563,7400.0
2014-06-09 14:50:00,36.36,36.36,36.35,36.36,6600.0,28.3563,28.3563,28.3485,28.3563,6600.0
2014-06-09 14:55:00,36.36,36.37,36.36,36.37,6400.0,28.3563,28.364,28.3563,28.364,6400.0
2014-06-09 15:00:00,36.37,36.37,36.35,36.36,16200.0,28.364,28.364,28.3485,28.3563,16200.0
2014-06-09 15:05:00,36.36,36.37,36.34,36.37,28600.0,28.3563,28.364,28.3407,28.364,28600.0
2014-06-09 15:10:00,36.37,36.37,36.36,36.37,19700.0,28.364,28.364,28.3563,28.364,19700.0
2014-06-09 15:15:00,36.37,36.38,36.36,36.38,17100.0,28.364,28.3718,28.3563,28.3718,17100.0
2014-06-09 15:20:00,36.38,36.42,36.37,36.42,25300.0,28.3718,28.403,28.364,28.403,25300.0
2014-06-09 15:25:00,36.42,36.46,36.42,36.44,33400.0,28.403,28.4342,28.403,28.4186,33400.0
2014-06-09 15:30:00,36.44,36.45,36.43,36.44,25000.0,28.4186,28.4264,28.4108,28.4186,25000.0
2014-06-09 15:35:00,36.44,36.44,36.41,36.41,39500.0,28.4186,28.4186,28.3952,28.3952,39500.0
2014-06-09 15:40:00,36.41,36.45,36.41,36.45,45500.0,28.3952,28.4264,28.3952,28.4264,45500.0
2014-06-09 15:45:00,36.45,36.47,36.44,36.46,80800.0,28.4264,28.442,28.4186,28.4342,80800.0
2014-06-09 15:50:00,36.46,36.47,36.43,36.45,90500.0,28.4342,28.442,28.4108,28.4264,90500.0
2014-06-09 15:55:00,36.46,36.47,36.43,36.44,183300.0,28.4342,28.442,28.4108,28.4186,183300.0
2014-06-10 09:30:00,36.29,36.37,36.23,36.27,39300.0,28.3017,28.364,28.2549,28.2861,39300.0
2014-06-10 09:35:00,36.27,36.34,36.26,36.28,21000.0,28.2861,28.3407,28.2783,28.2939,21000.0
2014-06-10 09:40:00,36.29,36.33,36.29,36.33,16700.0,28.3017,28.3329,28.3017,28.3329,16700.0
2014-06-10 09:45:00,36.34,36.42,36.34,36.38,28200.0,28.3407,28.403,28.3407,28.3718,28200.0
2014-06-10 09:50:00,36.38,36.44,36.37,36.41,15300.0,28.3718,28.4186,28.364,28.3952,15300.0
2014-06-10 09:55:00,36.41,36.43,36.39,36.43,9500.0,28.3952,28.4108,28.3796,28.4108,9500.0
2014-06-10 10:00:00,36.42,36.44,36.26,36.26,28000.0,28.403,28.4186,28.2783,28.2783,28000.0
2014-06-10 10:05:00,36.27,36.31,36.26,36.26,28000.0,28.2861,28.3173,28.2783,28.2783,28000.0
2014-06-10 10:10:00,36.26,36.33,36.24,36.28,62400.0,28.2783,28.3329,28.2627,28.2939,62400.0
2014-06-10 10:15:00,36.28,36.32,36.28,36.28,12900.0,28.2939,28.3251,28.2939,28.2939,12900.0
2014-06-10 10:20:00,36.28,36.31,36.27,36.31,12100.0,28.2939,28.3173,28.2861,28.3173,12100.0
2014-06-10 10:25:00,36.31,36.33,36.27,36.31,9600.0,28.3173,28.3329,28.2861,28.3173,9600.0
2014-06-10 10:30:00,36.31,36.39,36.31,36.37,12200.0,28.3173,28.3796,28.3173,28.364,12200.0
2014-06-10 10:35:00,36.38,36.41,36.37,36.37,11800.0,28.3718,28.3952,28.364,28.364,11800.0
2014-06-10 10:40:00,36.37,36.45,36.35,36.45,41900.0,28.364,28.4264,28.3485,28.4264,41900.0
2014-06-10 10:45:00,36.45,36.51,36.44,36.48,32000.0,28.4264,28.4732,28.4186,28.4498,32000.0
2014-06-10 10:50:00,36.49,36.51,36.47,36.48,13600.0,28.4576,28.4732,28.442,28.4498,13600.0
2014-06-10 10:55:00,36.48,36.49,36.45,36.46,11500.0,28.4498,28.4576,28.4264,28.4342,11500.0
2014-06-10 11:00:00,36.46,36.46,36.43,36.45,10200.0,28.4342,28.4342,28.4108,28.4264,10200.0
2014-06-10 11:05:00,36.45,36.5,36.45,36.45,25100.0,28.4264,28.4654,28.4264,28.4264,25100.0
2014-06-10 11:10:00,36.44,36.48,36.44,36.48,6100.0,28.4186,28.4498,28.4186,28.4498,6100.0
2014-06-10 11:15:00,36.48,36.5,36.43,36.43,15100.0,28.4498,28.4654,28.4108,28.4108,15100.0
2014-06-10 11:20:00,36.43,36.45,36.42,36.42,6200.0,28.4108,28.4264,28.403,28.403,6200.0
2014-06-10 11:25:00,36.43,36.44,36.4,36.44,10600.0,28.4108,28.4186,28.3874,28.4186,10600.0
2014-06-10 11:30:00,36.44,36.48,36.43,36.46,11300.0,28.4186,28.4498,28.4108,28.4342,11300.0
2014-06-10 11:35:00,36.47,36.49,36.43,36.49,11000.0,28.442,28.4576,28.4108,28.4576,11000.0
2014-06-10 11:40:00,36.49,36.5,36.47,36.48,17900.0,28.4576,28.4654,28.442,28.4498,17900.0
2014-06-10 11:45:00,36.47,36.48,36.42,36.45,8300.0,28.442,28.4498,28.403,28.4264,8300.0
2014-06-10 11:50:00,36.45,36.49,36.45,36.48,6800.0,28.4264,28.4576,28.4264,28.4498,6800.0
2014-06-10 11:55:00,36.48,36.49,36.43,36.43,10800.0,28.4498,28.4576,28.4108,28.4108,10800.0
2014-06-10 12:00:00,36.44,36.46,36.41,36.41,14400.0,28.4186,28.4342,28.3952,28.3952,14400.0
2014-06-10 12:05:00,36.4,36.43,36.37,36.38,18700.0,28.3874,28.4108,28.364,28.3718,18700.0
2014-06-10 12:10:00,36.38,36.41,36.35,36.41,22800.0,28.3718,28.3952,28.3485,28.3952,22800.0
2014-06-10 12:15:00,36.41,36.41,36.37,36.37,18500.0,28.3952,28.3952,28.364,28.364,18500.0
2014-06-10 12:20:00,36.36,36.37,36.33,36.35,14200.0,28.3563,28.364,28.3329,28.3485,14200.0
2014-06-10 12:25:00,36.34,36.37,36.34,36.37,16700.0,28.3407,28.364,28.3407,28.364,16700.0
2014-06-10 12:30:00,36.37,36.4,36.36,36.4,6100.0,28.364,28.3874,28.3563,28.3874,6100.0
2014-06-10 12:35:00,36.4,36.4,36.37,36.38,13800.0,28.3874,28.3874,28.364,28.3718,13800.0
2014-06-10 12:40:00,36.37,36.39,36.35,36.38,31200.0,28.364,28.3796,28.3485,28.3718,31200.0
2014-06-10 12:45:00,36.38,36.38,36.32,36.33,20700.0,28.3718,28.3718,28.3251,28.3329,20700.0
2014-06-10 12:50:00,36.33,36.34,36.32,36.33,6200.0,28.3329,28.3407,28.3251,28.3329,6200.0
2014-06-10 12:55:00,36.32,36.32,36.28,36.28,9800.0,28.3251,28.3251,28.2939,28.2939,9800.0
2014-06-10 13:00:00,36.29,36.33,36.29,36.33,3900.0,28.3017,28.3329,28.3017,28.3329,3900.0
2014-06-10 13:05:00,36.32,36.33,36.3,36.3,5800.0,28.3251,28.3329,28.3095,28.3095,5800.0
2014-06-10 13:10:00,36.29,36.3,36.28,36.3,3900.0,28.3017,28.3095,28.2939,28.3095,3900.0
2014-06-10 13:15:00,36.29,36.29,36.24,36.24,4200.0,28.3017,28.3017,28.2627,28.2627,4200.0
2014-06-10 13:20:00,36.24,36.25,36.22,36.22,10600.0,28.2627,28.2705,28.2471,28.2471,10600.0
2014-06-10 13:25:00,36.21,36.22,36.15,36.16,22100.0,28.2393,28.2471,28.1925,28.2003,22100.0
2014-06-10 13:30:00,36.16,36.17,36.14,36.17,17500.0,28.2003,28.2081,28.1847,28.2081,17500.0
2014-06-10 13:35:00,36.16,36.18,36.16,36.18,18000.0,28.2003,28.2159,28.2003,28.2159,18000.0
2014-06-10 13:40:00,36.18,36.18,36.16,36.16,4200.0,28.2159,28.2159,28.2003,28.2003,4200.0
2014-06-10 13:45:00,36.17,36.19,36.16,36.19,11100.0,28.2081,28.2237,28.2003,28.2237,11100.0
2014-06-10 13:50:00,36.19,36.19,36.17,36.18,4100.0,28.2237,28.2237,28.2081,28.2159,4100.0
2014-06-10 13:55:00,36.17,36.18,36.12,36.12,18500.0,28.2081,28.2159,28.1691,28.1691,18500.0
2014-06-10 14:00:00,36.12,36.2,36.12,36.2,26700.0,28.1691,28.2315,28.1691,28.2315,26700.0
2014-06-10 14:05:00,36.2,36.26,36.2,36.26,24500.0,28.2315,28.2783,28.2315,28.2783,24500.0
2014-06-10 14:10:00,36.26,36.3,36.26,36.26,21300.0,28.2783,28.3095,28.2783,28.2783,21300.0
2014-06-10 14:15:00,36.27,36.28,36.25,36.26,40100.0,28.2861,28.2939,28.2705,28.2783,40100.0
2014-06-10 14:20:00,36.26,36.29,36.26,36.27,9300.0,28.2783,28.3017,28.2783,28.2861,9300.0
2014-06-10 14:25:00,36.28,36.28,36.25,36.26,14300.0,28.2939,28.2939,28.2705,28.2783,14300.0
2014-06-10 14:30:00,36.26,36.26,36.24,36.26,23900.0,28.2783,28.2783,28.2627,28.2783,23900.0
2014-06-10 14:35:00,36.26,36.26,36.24,36.26,23300.0,28.2783,28.2783,28.2627,28.2783,23300.0
2014-06-10 14:40:00,36.26,36.27,36.25,36.25,14700.0,28.2783,28.2861,28.2705,28.2705,14700.0
2014-06-10 14:45:00,36.25,36.26,36.24,36.25,10300.0,28.2705,28.2783,28.2627,28.2705,10300.0
2014-06-10 14:50:00,36.24,36.24,36.21,36.22,12000.0,28.2627,28.2627,28.2393,28.2471,12000.0
2014-06-10 14:55:00,36.22,36.23,36.21,36.23,10500.0,28.2471,28.2549,28.2393,28.2549,10500.0
2014-06-10 15:00:00,36.22,36.23,36.2,36.23,8400.0,28.2471,28.2549,28.2315,28.2549,8400.0
2014-06-10 15:05:00,36.23,36.23,36.2,36.2,19100.0,28.2549,28.2549,28.2315,28.2315,19100.0
2014-06-10 15:10:00,36.2,36.22,36.19,36.2,11700.0,28.2315,28.2471,28.2237,28.2315,11700.0
2014-06-10 15:15:00,36.2,36.21,36.18,36.2,17200.0,28.2315,28.2393,28.2159,28.2315,17200.0
2014-06-10 15:20:00,36.21,36.25,36.21,36.24,11600.0,28.2393,28.2705,28.2393,28.2627,11600.0
2014-06-10 15:25:00,36.25,36.25,36.2,36.21,25700.0,28.2705,28.2705,28.2315,28.2393,25700.0
2014-06-10 15:30:00,36.21,36.23,36.2,36.22,9500.0,28.2393,28.2549,28.2315,28.2471,9500.0
2014-06-10 15:35:00,36.22,36.23,36.19,36.19,27200.0,28.2471,28.2549,28.2237,28.2237,27200.0
2014-06-10 15:40:00,36.19,36.2,36.19,36.19,24800.0,28.2237,28.2315,28.2237,28.2237,24800.0
2014-06-10 15:45:00,36.2,36.21,36.19,36.2,37200.0,28.2315,28.2393,28.2237,28.2315,37200.0
2014-06-10 15:50:00,36.21,36.24,36.21,36.23,97800.0,28.2393,28.2627,28.2393,28.2549,97800.0
2014-06-10 15:55:00,36.23,36.25,36.23,36.25,94800.0,28.2549,28.2705,28.2549,28.2705,94800.0
2014-06-11 09:30:00,36.25,36.31,36.11,36.25,56500.0,28.2705,28.3173,28.1613,28.2705,56500.0
2014-06-11 09:35:00,36.24,36.26,36.21,36.25,64700.0,28.2627,28.2783,28.2393,28.2705,64700.0
2014-06-11 09:40:00,36.25,36.31,36.23,36.25,61200.0,28.2705,28.3173,28.2549,28.2705,61200.0
2014-06-11 09:45:00,36.25,36.34,36.25,36.32,19600.0,28.2705,28.3407,28.2705,28.3251,19600.0
2014-06-11 09:50:00,36.32,36.39,36.29,36.33,35800.0,28.3251,28.3796,28.3017,28.3329,35800.0
2014-06-11 09:55:00,36.31,36.31,36.27,36.28,7800.0,28.3173,28.3173,28.2861,28.2939,7800.0
2014-06-11 10:00:00,36.28,36.3,36.21,36.24,25900.0,28.2939,28.3095,28.2393,28.2627,25900.0
2014-06-11 10:05:00,36.24,36.27,36.2,36.2,11200.0,28.2627,28.2861,28.2315,28.2315,11200.0
2014-06-11 10:10:00,36.19,36.24,36.19,36.21,9900.0,28.2237,28.2627,28.2237,28.2393,9900.0
2014-06-11 10:15:00,36.22,36.23,36.17,36.22,9200.0,28.2471,28.2549,28.2081,28.2471,9200.0
2014-06-11 10:20:00,36.23,36.25,36.19,36.2,20500.0,28.2549,28.2705,28.2237,28.2315,20500.0
2014-06-11 10:25:00,36.19,36.19,36.13,36.14,17900.0,28.2237,28.2237,28.1769,28.1847,17900.0
2014-06-11 10:30:00,36.14,36.14,36.04,36.05,20400.0,28.1847,28.1847,28.1067,28.1145,20400.0
2014-06-11 10:35:00,36.06,36.11,36.05,36.08,19500.0,28.1223,28.1613,28.1145,28.1379,19500.0
2014-06-11 10:40:00,36.08,36.11,36.07,36.09,18100.0,28.1379,28.1613,28.1301,28.1457,18100.0
2014-06-11 10:45:00,36.09,36.1,36.07,36.07,22000.0,28.1457,28.1535,28.1301,28.1301,22000.0
2014-06-11 10:50:00,36.06,36.11,36.05,36.08,17000.0,28.1223,28.1613,28.1145,28.1379,17000.0
2014-06-11 10:55:00,36.08,36.11,36.06,36.1,22800.0,28.1379,28.1613,28.1223,28.1535,22800.0
2014-06-11 11:00:00,36.1,36.1,36.08,36.08,8600.0,28.1535,28.1535,28.1379,28.1379,8600.0
2014-06-11 11:05:00,36.09,36.14,36.09,36.14,19900.0,28.1457,28.1847,28.1457,28.1847,19900.0
2014-06-11 11:10:00,36.14,36.18,36.14,36.18,20000.0,28.1847,28.2159,28.1847,28.2159,20000.0
2014-06-11 11:15:00,36.18,36.19,36.16,36.17,15100.0,28.2159,28.2237,28.2003,28.2081,15100.0
2014-06-11 11:20:00,36.17,36.19,36.15,36.19,7500.0,28.2081,28.2237,28.1925,28.2237,7500.0
2014-06-11 11:25:00,36.19,36.24,36.18,36.23,27400.0,28.2237,28.2627,28.2159,28.2549,27400.0
2014-06-11 11:30:00,36.23,36.29,36.23,36.29,17400.0,28.2549,28.3017,28.2549,28.3017,17400.0
2014-06-11 11:35:00,36.29,36.3,36.25,36.28,39700.0,28.3017,28.3095,28.2705,28.2939,39700.0
2014-06-11 11:40:00,36.29,36.31,36.28,36.31,21100.0,28.3017,28.3173,28.2939,28.3173,21100.0
2014-06-11 11:45:00,36.31,36.37,36.31,36.37,8000.0,28.3173,28.364,28.3173,28.364,8000.0
2014-06-11 11:50:00,36.37,36.39,36.34,36.34,15900.0,28.364,28.3796,28.3407,28.3407,15900.0
2014-06-11 11:55:00,36.35,36.39,36.35,36.38,20100.0,28.3485,28.3796,28.3485,28.3718,20100.0
2014-06-11 12:00:00,36.38,36.38,36.37,36.38,5600.0,28.3718,28.3718,28.364,28.3718,5600.0
2014-06-11 12:05:00,36.38,36.42,36.38,36.41,14100.0,28.3718,28.403,28.3718,28.3952,14100.0
2014-06-11 12:10:00,36.42,36.48,36.41,36.47,29300.0,28.403,28.4498,28.3952,28.442,29300.0
2014-06-11 12:15:00,36.47,36.48,36.46,36.47,15500.0,28.442,28.4498,28.4342,28.442,15500.0
2014-06-11 12:20:00,36.47,36.48,36.46,36.48,4500.0,28.442,28.4498,28.4342,28.4498,4500.0
2014-06-11 12:25:00,36.48,36.48,36.43,36.43,32700.0,28.4498,28.4498,28.4108,28.4108,32700.0
2014-06-11 12:30:00,36.43,36.44,36.4,36.41,21600.0,28.4108,28.4186,28.3874,28.3952,21600.0
2014-06-11 12:35:00,36.41,36.45,36.39,36.39,13200.0,28.3952,28.4264,28.3796,28.3796,13200.0
2014-06-11 12:40:00,36.39,36.44,36.39,36.39,11400.0,28.3796,28.4186,28.3796,28.3796,11400.0
2014-06-11 12:45:00,36.39,36.4,36.37,36.39,8000.0,28.3796,28.3874,28.364,28.3796,8000.0
2014-06-11 12:50:00,36.39,36.44,36.39,36.44,3300.0,28.3796,28.4186,28.3796,28.4186,3300.0
2014-06-11 12:55:00,36.44,36.45,36.43,36.44,7600.0,28.4186,28.4264,28.4108,28.4186,7600.0
2014-06-11 13:00:00,36.43,36.44,36.36,36.38,11700.0,28.4108,28.4186,28.3563,28.3718,11700.0
2014-06-11 13:05:00,36.39,36.4,36.36,36.38,14000.0,28.3796,28.3874,28.3563,28.3718,14000.0
2014-06-11 13:10:00,36.38,36.4,36.36,36.36,10700.0,28.3718,28.3874,28.3563,28.3563,10700.0
2014-06-11 13:15:00,36.36,36.4,36.36,36.4,14900.0,28.3563,28.3874,28.3563,28.3874,14900.0
2014-06-11 13:20:00,36.4,36.41,36.39,36.41,10800.0,28.3874,28.3952,28.3796,28.3952,10800.0
2014-06-11 13:25:00,36.41,36.43,36.4,36.42,10600.0,28.3952,28.4108,28.3874,28.403,10600.0
2014-06-11 13:30:00,36.43,36.45,36.42,36.45,6000.0,28.4108,28.4264,28.403,28.4264,6000.0
2014-06-11 13:35:00,36.45,36.45,36.43,36.43,14900.0,28.4264,28.4264,28.4108,28.4108,14900.0
2014-06-11 13:40:00,36.43,36.46,36.43,36.45,5000.0,28.4108,28.4342,28.4108,28.4264,5000.0
2014-06-11 13:45:00,36.46,36.47,36.39,36.39,21500.0,28.4342,28.442,28.3796,28.3796,21500.0
2014-06-11 13:50:00,36.39,36.39,36.36,36.37,29100.0,28.3796,28.3796,28.3563,28.364,29100.0
2014-06-11 13:55:00,36.37,36.42,36.37,36.42,10900.0,28.364,28.403,28.364,28.403,10900.0
2014-06-11 14:00:00,36.41,36.44,36.41,36.44,6900.0,28.3952,28.4186,28.3952,28.4186,6900.0
2014-06-11 14:05:00,36.44,36.44,36.38,36.38,38700.0,28.4186,28.4186,28.3718,28.3718,38700.0
2014-06-11 14:10:00,36.37,36.38,36.3,36.3,21400.0,28.364,28.3718,28.3095,28.3095,21400.0
2014-06-11 14:15:00,36.3,36.34,36.28,36.34,37100.0,28.3095,28.3407,28.2939,28.3407,37100.0
2014-06-11 14:20:00,36.33,36.34,36.28,36.3,21700.0,28.3329,28.3407,28.2939,28.3095,21700.0
2014-06-11 14:25:00,36.3,36.34,36.3,36.34,8700.0,28.3095,28.3407,28.3095,28.3407,8700.0
2014-06-11 14:30:00,36.34,36.34,36.3,36.3,17200.0,28.3407,28.3407,28.3095,28.3095,17200.0
2014-06-11 14:35:00,36.3,36.32,36.26,36.27,13600.0,28.3095,28.3251,28.2783,28.2861,13600.0
2014-06-11 14:40:00,36.28,36.28,36.26,36.26,19200.0,28.2939,28.2939,28.2783,28.2783,19200.0
2014-06-11 14:45:00,36.26,36.3,36.25,36.28,23600.0,28.2783,28.3095,28.2705,28.2939,23600.0
2014-06-11 14:50:00,36.28,36.3,36.28,36.3,8300.0,28.2939,28.3095,28.2939,28.3095,8300.0
2014-06-11 14:55:00,36.3,36.31,36.29,36.3,11300.0,28.3095,28.3173,28.3017,28.3095,11300.0
2014-06-11 15:00:00,36.3,36.31,36.3,36.3,6600.0,28.3095,28.3173,28.3095,28.3095,6600.0
2014-06-11 15:05:00,36.3,36.32,36.3,36.3,21200.0,28.3095,28.3251,28.3095,28.3095,21200.0
2014-06-11 15:10:00,36.31,36.32,36.3,36.3,20400.0,28.3173,28.3251,28.3095,28.3095,20400.0
2014-06-11 15:15:00,36.31,36.31,36.26,36.26,15600.0,28.3173,28.3173,28.2783,28.2783,15600.0
2014-06-11 15:20:00,36.27,36.3,36.27,36.3,18300.0,28.2861,28.3095,28.2861,28.3095,18300.0
2014-06-11 15:25:00,36.3,36.34,36.28,36.32,59800.0,28.3095,28.3407,28.2939,28.3251,59800.0
2014-06-11 15:30:00,36.32,36.34,36.26,36.27,53300.0,28.3251,28.3407,28.2783,28.2861,53300.0
2014-06-11 15:35:00,36.27,36.28,36.24,36.25,58600.0,28.2861,28.2939,28.2627,28.2705,58600.0
2014-06-11 15:40:00,36.25,36.27,36.23,36.25,48400.0,28.2705,28.2861,28.2549,28.2705,48400.0
2014-06-11 15:45:00,36.26,36.3,36.25,36.3,41100.0,28.2783,28.3095,28.2705,28.3095,41100.0
2014-06-11 15:50:00,36.3,36.33,36.3,36.33,83000.0,28.3095,28.3329,28.3095,28.3329,83000.0
2014-06-11 15:55:00,36.32,36.33,36.27,36.29,233100.0,28.3251,28.3329,28.2861,28.3017,233100.0
2014-06-12 09:30:00,36.2,36.2,36.04,36.09,48800.0,28.2315,28.2315,28.1067,28.1457,48800.0
2014-06-12 09:35:00,36.06,36.1,36.0,36.05,32400.0,28.1223,28.1535,28.0755,28.1145,32400.0
2014-06-12 09:40:00,36.04,36.08,36.0,36.0,43300.0,28.1067,28.1379,28.0755,28.0755,43300.0
2014-06-12 09:45:00,36.01,36.02,35.92,35.93,19900.0,28.0833,28.0911,28.0131,28.0209,19900.0
2014-06-12 09:50:00,35.94,35.94,35.82,35.83,20000.0,28.0287,28.0287,27.9351,27.9429,20000.0
2014-06-12 09:55:00,35.83,36.0,35.83,35.88,57700.0,27.9429,28.0755,27.9429,27.9819,57700.0
2014-06-12 10:00:00,35.88,35.92,35.85,35.89,33000.0,27.9819,28.0131,27.9585,27.9897,33000.0
2014-06-12 10:05:00,35.9,35.9,35.8,35.8,22400.0,27.9975,27.9975,27.9195,27.9195,22400.0
2014-06-12 10:10:00,35.79,35.83,35.78,35.8,17300.0,27.9117,27.9429,27.9039,27.9195,17300.0
2014-06-12 10:15:00,35.79,35.83,35.78,35.83,14500.0,27.9117,27.9429,27.9039,27.9429,14500.0
2014-06-12 10:20:00,35.83,35.84,35.77,35.79,20300.0,27.9429,27.9507,27.8961,27.9117,20300.0
2014-06-12 10:25:00,35.8,35.87,35.79,35.85,11400.0,27.9195,27.9741,27.9117,27.9585,11400.0
2014-06-12 10:30:00,35.87,35.93,35.86,35.93,14400.0,27.9741,28.0209,27.9663,28.0209,14400.0
2014-06-12 10:35:00,35.92,36.0,35.89,35.91,67300.0,28.0131,28.0755,27.9897,28.0053,67300.0
2014-06-12 10:40:00,35.92,35.96,35.87,35.88,32700.0,28.0131,28.0443,27.9741,27.9819,32700.0
2014-06-12 10:45:00,35.9,35.96,35.88,35.94,35200.0,27.9975,28.0443,27.9819,28.0287,35200.0
2014-06-12 10:50:00,35.93,35.94,35.89,35.93,19700.0,28.0209,28.0287,27.9897,28.0209,19700.0
2014-06-12 10:55:00,35.93,35.98,35.93,35.97,13000.0,28.0209,28.0599,28.0209,28.0521,13000.0
2014-06-12 11:00:00,35.97,36.04,35.95,36.02,26700.0,28.0521,28.1067,28.0365,28.0911,26700.0
2014-06-12 11:05:00,36.02,36.08,36.01,36.08,17400.0,28.0911,28.1379,28.0833,28.1379,17400.0
2014-06-12 11:10:00,36.08,36.13,36.08,36.12,23200.0,28.1379,28.1769,28.1379,28.1691,23200.0
2014-06-12 11:15:00,36.12,36.14,36.09,36.13,13500.0,28.1691,28.1847,28.1457,28.1769,13500.0
2014-06-12 11:20:00,36.14,36.16,36.12,36.15,17200.0,28.1847,28.2003,28.1691,28.1925,17200.0
2014-06-12 11:25:00,36.15,36.18,36.14,36.17,19600.0,28.1925,28.2159,28.1847,28.2081,19600.0
2014-06-12 11:30:00,36.17,36.2,36.15,36.16,15400.0,28.2081,28.2315,28.1925,28.2003,15400.0
2014-06-12 11:35:00,36.15,36.16,36.14,36.14,19000.0,28.1925,28.2003,28.1847,28.1847,19000.0
2014-06-12 11:40:00,36.13,36.14,36.11,36.12,11900.0,28.1769,28.1847,28.1613,28.1691,11900.0
2014-06-12 11:45:00,36.12,36.2,36.12,36.2,16200.0,28.1691,28.2315,28.1691,28.2315,16200.0
2014-06-12 11:50:00,36.2,36.2,36.13,36.13,13200.0,28.2315,28.2315,28.1769,28.1769,13200.0
2014-06-12 11:55:00,36.13,36.17,36.12,36.17,11100.0,28.1769,28.2081,28.1691,28.2081,11100.0
2014-06-12 12:00:00,36.17,36.17,36.13,36.15,14900.0,28.2081,28.2081,28.1769,28.1925,14900.0
2014-06-12 12:05:00,36.16,36.18,36.15,36.18,5100.0,28.2003,28.2159,28.1925,28.2159,5100.0
2014-06-12 12:10:00,36.18,36.21,36.17,36.21,12900.0,28.2159,28.2393,28.2081,28.2393,12900.0
2014-06-12 12:15:00,36.2,36.23,36.19,36.22,19400.0,28.2315,28.2549,28.2237,28.2471,19400.0
2014-06-12 12:20:00,36.23,36.26,36.22,36.26,8400.0,28.2549,28.2783,28.2471,28.2783,8400.0
2014-06-12 12:25:00,36.26,36.28,36.23,36.24,23200.0,28.2783,28.2939,28.2549,28.2627,23200.0
2014-06-12 12:30:00,36.24,36.29,36.24,36.28,5400.0,28.2627,28.3017,28.2627,28.2939,5400.0
2014-06-12 12:35:00,36.29,36.31,36.28,36.3,10300.0,28.3017,28.3173,28.2939,28.3095,10300.0
2014-06-12 12:40:00,36.29,36.37,36.29,36.36,25800.0,28.3017,28.364,28.3017,28.3563,25800.0
2014-06-12 12:45:00,36.37,36.37,36.3,36.3,106900.0,28.364,28.364,28.3095,28.3095,106900.0
2014-06-12 12:50:00,36.3,36.3,36.24,36.24,13300.0,28.3095,28.3095,28.2627,28.2627,13300.0
2014-06-12 12:55:00,36.25,36.3,36.24,36.3,15700.0,28.2705,28.3095,28.2627,28.3095,15700.0
2014-06-12 13:00:00,36.3,36.32,36.28,36.31,30800.0,28.3095,28.3251,28.2939,28.3173,30800.0
2014-06-12 13:05:00,36.3,36.32,36.29,36.3,24100.0,28.3095,28.3251,28.3017,28.3095,24100.0
2014-06-12 13:10:00,36.29,36.3,36.27,36.27,9500.0,28.3017,28.3095,28.2861,28.2861,9500.0
2014-06-12 13:15:00,36.27,36.34,36.27,36.32,21500.0,28.2861,28.3407,28.2861,28.3251,21500.0
2014-06-12 13:20:00,36.32,36.34,36.26,36.26,21000.0,28.3251,28.3407,28.2783,28.2783,21000.0
2014-06-12 13:25:00,36.26,36.3,36.26,36.3,21100.0,28.2783,28.3095,28.2783,28.3095,21100.0
2014-06-12 13:30:00,36.29,36.29,36.24,36.25,19500.0,28.3017,28.3017,28.2627,28.2705,19500.0
2014-06-12 13:35:00,36.24,36.27,36.24,36.27,14700.0,28.2627,28.2861,28.2627,28.2861,14700.0
2014-06-12 13:40:00,36.26,36.28,36.23,36.24,74100.0,28.2783,28.2939,28.2549,28.2627,74100.0
2014-06-12 13:45:00,36.24,36.25,36.2,36.2,59900.0,28.2627,28.2705,28.2315,28.2315,59900.0
2014-06-12 13:50:00,36.2,36.22,36.19,36.19,21700.0,28.2315,28.2471,28.2237,28.2237,21700.0
2014-06-12 13:55:00,36.18,36.2,36.14,36.2,33400.0,28.2159,28.2315,28.1847,28.2315,33400.0
2014-06-12 14:00:00,36.19,36.21,36.16,36.2,54200.0,28.2237,28.2393,28.2003,28.2315,54200.0
2014-06-12 14:05:00,36.2,36.21,36.18,36.18,102800.0,28.2315,28.2393,28.2159,28.2159,102800.0
2014-06-12 14:10:00,36.18,36.21,36.18,36.2,50600.0,28.2159,28.2393,28.2159,28.2315,50600.0
2014-06-12 14:15:00,36.2,36.23,36.19,36.21,178500.0,28.2315,28.2549,28.2237,28.2393,178500.0
2014-06-12 14:20:00,36.21,36.22,36.15,36.15,43400.0,28.2393,28.2471,28.1925,28.1925,43400.0
2014-06-12 14:25:00,36.15,36.15,36.11,36.11,20500.0,28.1925,28.1925,28.1613,28.1613,20500.0
2014-06-12 14:30:00,36.12,36.14,36.08,36.09,52400.0,28.1691,28.1847,28.1379,28.1457,52400.0
2014-06-12 14:35:00,36.09,36.1,36.07,36.08,21500.0,28.1457,28.1535,28.1301,28.1379,21500.0
2014-06-12 14:40:00,36.08,36.08,36.04,36.06,212400.0,28.1379,28.1379,28.1067,28.1223,212400.0
2014-06-12 14:45:00,36.06,36.07,36.0,36.0,57800.0,28.1223,28.1301,28.0755,28.0755,57800.0
2014-06-12 14:50:00,36.0,36.0,35.94,35.96,25300.0,28.0755,28.0755,28.0287,28.0443,25300.0
2014-06-12 14:55:00,35.97,35.99,35.97,35.97,23100.0,28.0521,28.0677,28.0521,28.0521,23100.0
2014-06-12 15:00:00,35.98,35.98,35.95,35.98,53100.0,28.0599,28.0599,28.0365,28.0599,53100.0
2014-06-12 15:05:00,35.99,35.99,35.97,35.97,34200.0,28.0677,28.0677,28.0521,28.0521,34200.0
2014-06-12 15:10:00,35.98,35.98,35.92,35.94,38900.0,28.0599,28.0599,28.0131,28.0287,38900.0
2014-06-12 15:15:00,35.94,35.94,35.92,35.94,115200.0,28.0287,28.0287,28.0131,28.0287,115200.0
2014-06-12 15:20:00,35.94,35.97,35.94,35.96,33200.0,28.0287,28.0521,28.0287,28.0443,33200.0
2014-06-12 15:25:00,35.95,35.96,35.95,35.95,25900.0,28.0365,28.0443,28.0365,28.0365,25900.0
2014-06-12 15:30:00,35.95,35.99,35.95,35.98,62600.0,28.0365,28.0677,28.0365,28.0599,62600.0
2014-06-12 15:35:00,35.98,35.98,35.88,35.88,46900.0,28.0599,28.0599,27.9819,27.9819,46900.0
2014-06-12 15:40:00,35.89,35.94,35.88,35.94,97500.0,27.9897,28.0287,27.9819,28.0287,97500.0
2014-06-12 15:45:00,35.94,35.98,35.92,35.93,96200.0,28.0287,28.0599,28.0131,28.0209,96200.0
2014-06-12 15:50:00,35.94,35.97,35.93,35.97,69700.0,28.0287,28.0521,28.0209,28.0521,69700.0
2014-06-12 15:55:00,35.96,35.97,35.93,35.94,224800.0,28.0443,28.0521,28.0209,28.0287,224800.0
2014-06-13 09:30:00,36.0,36.23,35.93,35.93,24700.0,28.0755,28.2549,28.0209,28.0209,24700.0
2014-06-13 09:35:00,35.95,36.0,35.89,35.9,15000.0,28.0365,28.0755,27.9897,27.9975,15000.0
2014-06-13 09:40:00,35.92,35.99,35.91,35.92,8100.0,28.0131,28.0677,28.0053,28.0131,8100.0
2014-06-13 09:45:00,35.92,36.01,35.9,35.98,25300.0,28.0131,28.0833,27.9975,28.0599,25300.0
2014-06-13 09:50:00,35.97,36.08,35.97,36.06,13300.0,28.0521,28.1379,28.0521,28.1223,13300.0
2014-06-13 09:55:00,36.07,36.09,36.01,36.07,14500.0,28.1301,28.1457,28.0833,28.1301,14500.0
2014-06-13 10:00:00,36.08,36.2,36.07,36.19,20500.0,28.1379,28.2315,28.1301,28.2237,20500.0
2014-06-13 10:05:00,36.21,36.21,36.15,36.18,15800.0,28.2393,28.2393,28.1925,28.2159,15800.0
2014-06-13 10:10:00,36.17,36.21,36.17,36.19,20100.0,28.2081,28.2393,28.2081,28.2237,20100.0
2014-06-13 10:15:00,36.19,36.27,36.19,36.26,15500.0,28.2237,28.2861,28.2237,28.2783,15500.0
2014-06-13 10:20:00,36.26,36.35,36.26,36.34,17700.0,28.2783,28.3485,28.2783,28.3407,17700.0
2014-06-13 10:25:00,36.33,36.34,36.28,36.29,8300.0,28.3329,28.3407,28.2939,28.3017,8300.0
2014-06-13 10:30:00,36.29,36.32,36.29,36.3,15800.0,28.3017,28.3251,28.3017,28.3095,15800.0
2014-06-13 10:35:00,36.3,36.33,36.29,36.33,12800.0,28.3095,28.3329,28.3017,28.3329,12800.0
2014-06-13 10:40:00,36.32,36.33,36.28,36.33,19500.0,28.3251,28.3329,28.2939,28.3329,19500.0
2014-06-13 10:45:00,36.33,36.33,36.3,36.31,7400.0,28.3329,28.3329,28.3095,28.3173,7400.0
2014-06-13 10:50:00,36.3,36.39,36.3,36.39,15500.0,28.3095,28.3796,28.3095,28.3796,15500.0
2014-06-13 10:55:00,36.4,36.48,36.39,36.4,107500.0,28.3874,28.4498,28.3796,28.3874,107500.0
2014-06-13 11:00:00,36.4,36.47,36.4,36.46,9700.0,28.3874,28.442,28.3874,28.4342,9700.0
2014-06-13 11:05:00,36.46,36.5,36.46,36.5,14900.0,28.4342,28.4654,28.4342,28.4654,14900.0
2014-06-13 11:10:00,36.5,36.51,36.48,36.51,35600.0,28.4654,28.4732,28.4498,28.4732,35600.0
2014-06-13 11:15:00,36.51,36.52,36.5,36.51,28800.0,28.4732,28.481,28.4654,28.4732,28800.0
2014-06-13 11:20:00,36.51,36.55,36.51,36.55,35400.0,28.4732,28.5044,28.4732,28.5044,35400.0
2014-06-13 11:25:00,36.55,36.6,36.54,36.54,31300.0,28.5044,28.5434,28.4966,28.4966,31300.0
2014-06-13 11:30:00,36.55,36.55,36.51,36.52,24200.0,28.5044,28.5044,28.4732,28.481,24200.0
2014-06-13 11:35:00,36.52,36.57,36.52,36.56,12700.0,28.481,28.52,28.481,28.5122,12700.0
2014-06-13 11:40:00,36.56,36.58,36.54,36.55,15700.0,28.5122,28.5278,28.4966,28.5044,15700.0
2014-06-13 11:45:00,36.56,36.58,36.55,36.58,15100.0,28.5122,28.5278,28.5044,28.5278,15100.0
2014-06-13 11:50:00,36.58,36.65,36.57,36.64,18100.0,28.5278,28.5824,28.52,28.5746,18100.0
2014-06-13 11:55:00,36.65,36.66,36.61,36.61,21200.0,28.5824,28.5902,28.5512,28.5512,21200.0
2014-06-13 12:00:00,36.61,36.69,36.61,36.69,17900.0,28.5512,28.6136,28.5512,28.6136,17900.0
2014-06-13 12:05:00,36.69,36.72,36.63,36.64,27400.0,28.6136,28.637,28.5668,28.5746,27400.0
2014-06-13 12:10:00,36.64,36.67,36.63,36.67,5400.0,28.5746,28.598,28.5668,28.598,5400.0
2014-06-13 12:15:00,36.66,36.67,36.61,36.61,12900.0,28.5902,28.598,28.5512,28.5512,12900.0
2014-06-13 12:20:00,36.62,36.65,36.6,36.65,15800.0,28.559,28.5824,28.5434,28.5824,15800.0
2014-06-13 12:25:00,36.65,36.66,36.64,36.65,12100.0,28.5824,28.5902,28.5746,28.5824,12100.0
2014-06-13 12:30:00,36.66,36.66,36.61,36.61,34900.0,28.5902,28.5902,28.5512,28.5512,34900.0
2014-06-13 12:35:00,36.61,36.62,36.59,36.59,9500.0,28.5512,28.559,28.5356,28.5356,9500.0
2014-06-13 12:40:00,36.6,36.6,36.59,36.59,5300.0,28.5434,28.5434,28.5356,28.5356,5300.0
2014-06-13 12:45:00,36.59,36.62,36.59,36.6,28100.0,28.5356,28.559,28.5356,28.5434,28100.0
2014-06-13 12:50:00,36.61,36.62,36.59,36.61,9300.0,28.5512,28.559,28.5356,28.5512,9300.0
2014-06-13 12:55:00,36.61,36.65,36.61,36.65,10700.0,28.5512,28.5824,28.5512,28.5824,10700.0
2014-06-13 13:00:00,36.65,36.65,36.61,36.62,9900.0,28.5824,28.5824,28.5512,28.559,9900.0
2014-06-13 13:05:00,36.62,36.63,36.6,36.6,5800.0,28.559,28.5668,28.5434,28.5434,5800.0
2014-06-13 13:10:00,36.61,36.61,36.56,36.59,15200.0,28.5512,28.5512,28.5122,28.5356,15200.0
2014-06-13 13:15:00,36.59,36.59,36.58,36.58,11000.0,28.5356,28.5356,28.5278,28.5278,11000.0
2014-06-13 13:20:00,36.58,36.59,36.57,36.58,6800.0,28.5278,28.5356,28.52,28.5278,6800.0
2014-06-13 13:25:00,36.58,36.6,36.57,36.6,8400.0,28.5278,28.5434,28.52,28.5434,8400.0
2014-06-13 13:30:00,36.59,36.61,36.59,36.6,17600.0,28.5356,28.5512,28.5356,28.5434,17600.0
2014-06-13 13:35:00,36.61,36.62,36.6,36.6,7500.0,28.5512,28.559,28.5434,28.5434,7500.0
2014-06-13 13:40:00,36.6,36.65,36.59,36.63,25800.0,28.5434,28.5824,28.5356,28.5668,25800.0
2014-06-13 13:45:00,36.64,36.64,36.62,36.62,4700.0,28.5746,28.5746,28.559,28.559,4700.0
2014-06-13 13:50:00,36.63,36.68,36.63,36.68,22800.0,28.5668,28.6058,28.5668,28.6058,22800.0
2014-06-13 13:55:00,36.67,36.68,36.61,36.62,21000.0,28.598,28.6058,28.5512,28.559,21000.0
2014-06-13 14:00:00,36.62,36.63,36.61,36.62,4400.0,28.559,28.5668,28.5512,28.559,4400.0
2014-06-13 14:05:00,36.62,36.67,36.61,36.66,15300.0,28.559,28.598,28.5512,28.5902,15300.0
2014-06-13 14:10:00,36.66,36.68,36.66,36.68,5500.0,28.5902,28.6058,28.5902,28.6058,5500.0
2014-06-13 14:15:00,36.68,36.8,36.68,36.8,40200.0,28.6058,28.6994,28.6058,28.6994,40200.0
2014-06-13 14:20:00,36.8,36.8,36.76,36.76,9100.0,28.6994,28.6994,28.6682,28.6682,9100.0
2014-06-13 14:25:00,36.76,36.77,36.75,36.77,7700.0,28.6682,28.676,28.6604,28.676,7700.0
2014-06-13 14:30:00,36.77,36.81,36.75,36.76,65300.0,28.676,28.7072,28.6604,28.6682,65300.0
2014-06-13 14:35:00,36.76,36.77,36.74,36.76,16300.0,28.6682,28.676,28.6526,28.6682,16300.0
2014-06-13 14:40:00,36.77,36.77,36.76,36.77,7600.0,28.676,28.676,28.6682,28.676,7600.0
2014-06-13 14:45:00,36.76,36.77,36.76,36.76,3300.0,28.6682,28.676,28.6682,28.6682,3300.0
2014-06-13 14:50:00,36.77,36.77,36.76,36.76,2600.0,28.676,28.676,28.6682,28.6682,2600.0
2014-06-13 14:55:00,36.76,36.77,36.74,36.75,25000.0,28.6682,28.676,28.6526,28.6604,25000.0
2014-06-13 15:00:00,36.76,36.76,36.75,36.75,4400.0,28.6682,28.6682,28.6604,28.6604,4400.0
2014-06-13 15:05:00,36.76,36.76,36.73,36.75,22600.0,28.6682,28.6682,28.6448,28.6604,22600.0
2014-06-13 15:10:00,36.76,36.76,36.74,36.75,12300.0,28.6682,28.6682,28.6526,28.6604,12300.0
2014-06-13 15:15:00,36.74,36.75,36.7,36.7,34900.0,28.6526,28.6604,28.6214,28.6214,34900.0
2014-06-13 15:20:00,36.7,36.7,36.66,36.67,23500.0,28.6214,28.6214,28.5902,28.598,23500.0
2014-06-13 15:25:00,36.68,36.68,36.65,36.66,13700.0,28.6058,28.6058,28.5824,28.5902,13700.0
2014-06-13 15:30:00,36.65,36.66,36.63,36.64,41200.0,28.5824,28.5902,28.5668,28.5746,41200.0
2014-06-13 15:35:00,36.64,36.65,36.63,36.64,47500.0,28.5746,28.5824,28.5668,28.5746,47500.0
2014-06-13 15:40:00,36.65,36.65,36.63,36.63,34600.0,28.5824,28.5824,28.5668,28.5668,34600.0
2014-06-13 15:45:00,36.63,36.64,36.61,36.63,60600.0,28.5668,28.5746,28.5512,28.5668,60600.0
2014-06-13 15:50:00,36.62,36.68,36.62,36.66,80200.0,28.559,28.6058,28.559,28.5902,80200.0
2014-06-13 15:55:00,36.66,36.71,36.63,36.7,234900.0,28.5902,28.6292,28.5668,28.6214,234900.0
2014-06-16 09:30:00,36.49,36.49,36.35,36.36,62100.0,28.4576,28.4576,28.3485,28.3563,62100.0
2014-06-16 09:35:00,36.36,36.53,36.36,36.49,47000.0,28.3563,28.4888,28.3563,28.4576,47000.0
2014-06-16 09:40:00,36.49,36.59,36.48,36.55,20100.0,28.4576,28.5356,28.4498,28.5044,20100.0
2014-06-16 09:45:00,36.57,36.61,36.54,36.54,20700.0,28.52,28.5512,28.4966,28.4966,20700.0
2014-06-16 09:50:00,36.55,36.62,36.55,36.57,19300.0,28.5044,28.559,28.5044,28.52,19300.0
2014-06-16 09:55:00,36.58,36.65,36.57,36.65,20400.0,28.5278,28.5824,28.52,28.5824,20400.0
2014-06-16 10:00:00,36.66,36.89,36.66,36.87,81300.0,28.5902,28.7696,28.5902,28.754,81300.0
2014-06-16 10:05:00,36.86,36.91,36.83,36.91,36500.0,28.7462,28.7852,28.7228,28.7852,36500.0
2014-06-16 10:10:00,36.91,36.91,36.82,36.85,40500.0,28.7852,28.7852,28.715,28.7384,40500.0
2014-06-16 10:15:00,36.83,36.85,36.79,36.83,26400.0,28.7228,28.7384,28.6916,28.7228,26400.0
2014-06-16 10:20:00,36.83,36.89,36.82,36.89,38600.0,28.7228,28.7696,28.715,28.7696,38600.0
2014-06-16 10:25:00,36.88,36.89,36.84,36.85,27700.0,28.7618,28.7696,28.7306,28.7384,27700.0
2014-06-16 10:30:00,36.84,36.84,36.81,36.81,14100.0,28.7306,28.7306,28.7072,28.7072,14100.0
2014-06-16 10:35:00,36.82,36.85,36.81,36.83,19700.0,28.715,28.7384,28.7072,28.7228,19700.0
2014-06-16 10:40:00,36.84,36.85,36.81,36.83,14700.0,28.7306,28.7384,28.7072,28.7228,14700.0
2014-06-16 10:45:00,36.82,36.84,36.79,36.82,26100.0,28.715,28.7306,28.6916,28.715,26100.0
2014-06-16 10:50:00,36.81,36.83,36.79,36.79,16800.0,28.7072,28.7228,28.6916,28.6916,16800.0
2014-06-16 10:55:00,36.79,36.82,36.79,36.8,20400.0,28.6916,28.715,28.6916,28.6994,20400.0
2014-06-16 11:00:00,36.8,36.83,36.79,36.83,14700.0,28.6994,28.7228,28.6916,28.7228,14700.0
2014-06-16 11:05:00,36.81,36.82,36.78,36.81,53700.0,28.7072,28.715,28.6838,28.7072,53700.0
2014-06-16 11:10:00,36.81,36.83,36.78,36.8,19800.0,28.7072,28.7228,28.6838,28.6994,19800.0
2014-06-16 11:15:00,36.8,36.83,36.78,36.81,29100.0,28.6994,28.7228,28.6838,28.7072,29100.0
2014-06-16 11:20:00,36.82,36.84,36.82,36.83,14000.0,28.715,28.7306,28.715,28.7228,14000.0
2014-06-16 11:25:00,36.82,36.84,36.81,36.84,17900.0,28.715,28.7306,28.7072,28.7306,17900.0
2014-06-16 11:30:00,36.83,36.84,36.8,36.8,16500.0,28.7228,28.7306,28.6994,28.6994,16500.0
2014-06-16 11:35:00,36.81,36.84,36.8,36.83,20600.0,28.7072,28.7306,28.6994,28.7228,20600.0
2014-06-16 11:40:00,36.83,36.84,36.82,36.84,11500.0,28.7228,28.7306,28.715,28.7306,11500.0
2014-06-16 11:45:00,36.83,36.84,36.82,36.83,20800.0,28.7228,28.7306,28.715,28.7228,20800.0
2014-06-16 11:50:00,36.83,36.86,36.82,36.83,44400.0,28.7228,28.7462,28.715,28.7228,44400.0
2014-06-16 11:55:00,36.83,36.83,36.78,36.78,92300.0,28.7228,28.7228,28.6838,28.6838,92300.0
2014-06-16 12:00:00,36.79,36.79,36.75,36.76,22500.0,28.6916,28.6916,28.6604,28.6682,22500.0
2014-06-16 12:05:00,36.76,36.79,36.75,36.79,21200.0,28.6682,28.6916,28.6604,28.6916,21200.0
2014-06-16 12:10:00,36.79,36.81,36.79,36.81,17300.0,28.6916,28.7072,28.6916,28.7072,17300.0
2014-06-16 12:15:00,36.81,36.81,36.79,36.8,27400.0,28.7072,28.7072,28.6916,28.6994,27400.0
2014-06-16 12:20:00,36.8,36.82,36.79,36.8,17300.0,28.6994,28.715,28.6916,28.6994,17300.0
2014-06-16 12:25:00,36.8,36.81,36.79,36.8,5200.0,28.6994,28.7072,28.6916,28.6994,5200.0
2014-06-16 12:30:00,36.81,36.84,36.8,36.82,12000.0,28.7072,28.7306,28.6994,28.715,12000.0
2014-06-16 12:35:00,36.81,36.82,36.81,36.82,6400.0,28.7072,28.715,28.7072,28.715,6400.0
2014-06-16 12:40:00,36.81,36.83,36.81,36.82,14900.0,28.7072,28.7228,28.7072,28.715,14900.0
2014-06-16 12:45:00,36.82,36.84,36.81,36.82,21900.0,28.715,28.7306,28.7072,28.715,21900.0
2014-06-16 12:50:00,36.83,36.85,36.82,36.84,6500.0,28.7228,28.7384,28.715,28.7306,6500.0
2014-06-16 12:55:00,36.85,36.86,36.83,36.84,21900.0,28.7384,28.7462,28.7228,28.7306,21900.0
2014-06-16 13:00:00,36.83,36.88,36.83,36.88,19500.0,28.7228,28.7618,28.7228,28.7618,19500.0
2014-06-16 13:05:00,36.89,36.91,36.87,36.9,33100.0,28.7696,28.7852,28.754,28.7774,33100.0
2014-06-16 13:10:00,36.9,36.94,36.88,36.92,28600.0,28.7774,28.8086,28.7618,28.793,28600.0
2014-06-16 13:15:00,36.92,36.97,36.92,36.96,8700.0,28.793,28.832,28.793,28.8242,8700.0
2014-06-16 13:20:00,36.97,37.0,36.97,36.99,17900.0,28.832,28.8554,28.832,28.8476,17900.0
2014-06-16 13:25:00,36.99,36.99,36.94,36.96,19400.0,28.8476,28.8476,28.8086,28.8242,19400.0
2014-06-16 13:30:00,36.95,36.96,36.93,36.95,44800.0,28.8164,28.8242,28.8008,28.8164,44800.0
2014-06-16 13:35:00,36.95,36.97,36.93,36.94,19300.0,28.8164,28.832,28.8008,28.8086,19300.0
2014-06-16 13:40:00,36.93,36.99,36.93,36.95,27900.0,28.8008,28.8476,28.8008,28.8164,27900.0
2014-06-16 13:45:00,36.95,36.97,36.95,36.96,15700.0,28.8164,28.832,28.8164,28.8242,15700.0
2014-06-16 13:50:00,36.97,36.97,36.95,36.95,17800.0,28.832,28.832,28.8164,28.8164,17800.0
2014-06-16 13:55:00,36.95,36.97,36.94,36.97,19900.0,28.8164,28.832,28.8086,28.832,19900.0
2014-06-16 14:00:00,36.96,36.98,36.95,36.98,18800.0,28.8242,28.8398,28.8164,28.8398,18800.0
2014-06-16 14:05:00,36.98,36.98,36.91,36.93,25500.0,28.8398,28.8398,28.7852,28.8008,25500.0
2014-06-16 14:10:00,36.93,36.94,36.92,36.94,12500.0,28.8008,28.8086,28.793,28.8086,12500.0
2014-06-16 14:15:00,36.93,36.94,36.91,36.92,29300.0,28.8008,28.8086,28.7852,28.793,29300.0
2014-06-16 14:20:00,36.92,36.96,36.91,36.94,56400.0,28.793,28.8242,28.7852,28.8086,56400.0
2014-06-16 14:25:00,36.95,37.02,36.93,37.01,62400.0,28.8164,28.871,28.8008,28.8632,62400.0
2014-06-16 14:30:00,37.0,37.01,36.99,37.0,26600.0,28.8554,28.8632,28.8476,28.8554,26600.0
2014-06-16 14:35:00,37.0,37.01,36.99,37.0,18700.0,28.8554,28.8632,28.8476,28.8554,18700.0
2014-06-16 14:40:00,37.0,37.0,36.99,37.0,26300.0,28.8554,28.8554,28.8476,28.8554,26300.0
2014-06-16 14:45:00,37.0,37.0,36.99,37.0,14700.0,28.8554,28.8554,28.8476,28.8554,14700.0
2014-06-16 14:50:00,37.0,37.02,36.97,37.01,53900.0,28.8554,28.871,28.832,28.8632,53900.0
2014-06-16 14:55:00,37.01,37.01,36.99,37.01,37700.0,28.8632,28.8632,28.8476,28.8632,37700.0
2014-06-16 15:00:00,37.0,37.01,36.95,37.01,50600.0,28.8554,28.8632,28.8164,28.8632,50600.0
2014-06-16 15:05:00,37.01,37.01,36.98,37.01,51600.0,28.8632,28.8632,28.8398,28.8632,51600.0
2014-06-16 15:10:00,37.0,37.01,36.95,36.95,20300.0,28.8554,28.8632,28.8164,28.8164,20300.0
2014-06-16 15:15:00,36.95,36.95,36.92,36.92,15200.0,28.8164,28.8164,28.793,28.793,15200.0
2014-06-16 15:20:00,36.92,36.93,36.88,36.89,51800.0,28.793,28.8008,28.7618,28.7696,51800.0
2014-06-16 15:25:00,36.89,36.93,36.89,36.91,31900.0,28.7696,28.8008,28.7696,28.7852,31900.0
2014-06-16 15:30:00,36.91,36.95,36.91,36.93,38900.0,28.7852,28.8164,28.7852,28.8008,38900.0
2014-06-16 15:35:00,36.92,36.93,36.91,36.91,24600.0,28.793,28.8008,28.7852,28.7852,24600.0
2014-06-16 15:40:00,36.91,36.92,36.85,36.87,47000.0,28.7852,28.793,28.7384,28.754,47000.0
2014-06-16 15:45:00,36.87,36.91,36.87,36.9,43300.0,28.754,28.7852,28.754,28.7774,43300.0
2014-06-16 15:50:00,36.9,36.93,36.9,36.93,62900.0,28.7774,28.8008,28.7774,28.8008,62900.0
2014-06-16 15:55:00,36.93,36.97,36.92,36.96,127500.0,28.8008,28.832,28.793,28.8242,127500.0
2014-06-17 09:30:00,36.81,36.89,36.76,36.85,36500.0,28.7072,28.7696,28.6682,28.7384,36500.0
2014-06-17 09:35:00,36.87,36.99,36.86,36.92,26100.0,28.754,28.8476,28.7462,28.793,26100.0
2014-06-17 09:40:00,36.92,37.0,36.91,36.97,19100.0,28.793,28.8554,28.7852,28.832,19100.0
2014-06-17 09:45:00,36.97,37.09,36.93,37.04,176700.0,28.832,28.9256,28.8008,28.8866,176700.0
2014-06-17 09:50:00,37.04,37.04,36.97,37.0,22500.0,28.8866,28.8866,28.832,28.8554,22500.0
2014-06-17 09:55:00,37.0,37.0,36.94,36.94,9300.0,28.8554,28.8554,28.8086,28.8086,9300.0
2014-06-17 10:00:00,36.94,36.95,36.87,36.87,21800.0,28.8086,28.8164,28.754,28.754,21800.0
2014-06-17 10:05:00,36.87,36.88,36.81,36.82,25500.0,28.754,28.7618,28.7072,28.715,25500.0
2014-06-17 10:10:00,36.82,36.83,36.78,36.82,27800.0,28.715,28.7228,28.6838,28.715,27800.0
2014-06-17 10:15:00,36.82,36.87,36.79,36.84,16300.0,28.715,28.754,28.6916,28.7306,16300.0
2014-06-17 10:20:00,36.84,36.88,36.84,36.87,14300.0,28.7306,28.7618,28.7306,28.754,14300.0
2014-06-17 10:25:00,36.88,36.88,36.8,36.8,7100.0,28.7618,28.7618,28.6994,28.6994,7100.0
2014-06-17 10:30:00,36.8,36.8,36.76,36.78,14200.0,28.6994,28.6994,28.6682,28.6838,14200.0
2014-06-17 10:35:00,36.77,36.81,36.74,36.75,19800.0,28.676,28.7072,28.6526,28.6604,19800.0
2014-06-17 10:40:00,36.76,36.77,36.68,36.68,10800.0,28.6682,28.676,28.6058,28.6058,10800.0
2014-06-17 10:45:00,36.68,36.72,36.67,36.72,8200.0,28.6058,28.637,28.598,28.637,8200.0
2014-06-17 10:50:00,36.71,36.71,36.66,36.68,9000.0,28.6292,28.6292,28.5902,28.6058,9000.0
2014-06-17 10:55:00,36.69,36.69,36.61,36.64,11900.0,28.6136,28.6136,28.5512,28.5746,11900.0
2014-06-17 11:00:00,36.64,36.64,36.58,36.6,17600.0,28.5746,28.5746,28.5278,28.5434,17600.0
2014-06-17 11:05:00,36.59,36.65,36.59,36.65,13900.0,28.5356,28.5824,28.5356,28.5824,13900.0
2014-06-17 11:10:00,36.65,36.65,36.61,36.62,8800.0,28.5824,28.5824,28.5512,28.559,8800.0
2014-06-17 11:15:00,36.61,36.62,36.6,36.61,73600.0,28.5512,28.559,28.5434,28.5512,73600.0
2014-06-17 11:20:00,36.61,36.7,36.61,36.7,14300.0,28.5512,28.6214,28.5512,28.6214,14300.0
2014-06-17 11:25:00,36.7,36.73,36.68,36.73,7200.0,28.6214,28.6448,28.6058,28.6448,7200.0
2014-06-17 11:30:00,36.72,36.73,36.71,36.73,6400.0,28.637,28.6448,28.6292,28.6448,6400.0
2014-06-17 11:35:00,36.74,36.77,36.71,36.71,24500.0,28.6526,28.676,28.6292,28.6292,24500.0
2014-06-17 11:40:00,36.71,36.71,36.66,36.67,22300.0,28.6292,28.6292,28.5902,28.598,22300.0
2014-06-17 11:45:00,36.67,36.7,36.66,36.69,40000.0,28.598,28.6214,28.5902,28.6136,40000.0
2014-06-17 11:50:00,36.69,36.75,36.69,36.72,26300.0,28.6136,28.6604,28.6136,28.637,26300.0
2014-06-17 11:55:00,36.72,36.72,36.7,36.7,4400.0,28.637,28.637,28.6214,28.6214,4400.0
2014-06-17 12:00:00,36.7,36.7,36.61,36.61,26800.0,28.6214,28.6214,28.5512,28.5512,26800.0
2014-06-17 12:05:00,36.61,36.64,36.6,36.63,17200.0,28.5512,28.5746,28.5434,28.5668,17200.0
2014-06-17 12:10:00,36.63,36.64,36.62,36.62,12700.0,28.5668,28.5746,28.559,28.559,12700.0
2014-06-17 12:15:00,36.62,36.63,36.6,36.61,2400.0,28.559,28.5668,28.5434,28.5512,2400.0
2014-06-17 12:20:00,36.6,36.61,36.59,36.59,6900.0,28.5434,28.5512,28.5356,28.5356,6900.0
2014-06-17 12:25:00,36.6,36.64,36.59,36.62,14900.0,28.5434,28.5746,28.5356,28.559,14900.0
2014-06-17 12:30:00,36.62,36.63,36.6,36.61,64600.0,28.559,28.5668,28.5434,28.5512,64600.0
2014-06-17 12:35:00,36.62,36.63,36.6,36.61,15800.0,28.559,28.5668,28.5434,28.5512,15800.0
2014-06-17 12:40:00,36.62,36.65,36.62,36.63,9500.0,28.559,28.5824,28.559,28.5668,9500.0
2014-06-17 12:45:00,36.63,36.64,36.61,36.61,6100.0,28.5668,28.5746,28.5512,28.5512,6100.0
2014-06-17 12:50:00,36.61,36.64,36.61,36.62,39200.0,28.5512,28.5746,28.5512,28.559,39200.0
2014-06-17 12:55:00,36.62,36.62,36.57,36.59,9400.0,28.559,28.559,28.52,28.5356,9400.0
2014-06-17 13:00:00,36.59,36.61,36.57,36.59,18300.0,28.5356,28.5512,28.52,28.5356,18300.0
2014-06-17 13:05:00,36.59,36.62,36.58,36.62,14700.0,28.5356,28.559,28.5278,28.559,14700.0
2014-06-17 13:10:00,36.62,36.71,36.62,36.7,11500.0,28.559,28.6292,28.559,28.6214,11500.0
2014-06-17 13:15:00,36.7,36.7,36.64,36.64,15800.0,28.6214,28.6214,28.5746,28.5746,15800.0
2014-06-17 13:20:00,36.65,36.68,36.63,36.65,28600.0,28.5824,28.6058,28.5668,28.5824,28600.0
2014-06-17 13:25:00,36.65,36.67,36.63,36.66,23200.0,28.5824,28.598,28.5668,28.5902,23200.0
2014-06-17 13:30:00,36.67,36.72,36.67,36.71,7300.0,28.598,28.637,28.598,28.6292,7300.0
2014-06-17 13:35:00,36.72,36.73,36.69,36.72,14800.0,28.637,28.6448,28.6136,28.637,14800.0
2014-06-17 13:40:00,36.73,36.75,36.72,36.72,12100.0,28.6448,28.6604,28.637,28.637,12100.0
2014-06-17 13:45:00,36.72,36.72,36.66,36.66,13000.0,28.637,28.637,28.5902,28.5902,13000.0
2014-06-17 13:50:00,36.66,36.67,36.6,36.6,10200.0,28.5902,28.598,28.5434,28.5434,10200.0
2014-06-17 13:55:00,36.61,36.63,36.61,36.63,10100.0,28.5512,28.5668,28.5512,28.5668,10100.0
2014-06-17 14:00:00,36.64,36.65,36.61,36.61,10000.0,28.5746,28.5824,28.5512,28.5512,10000.0
2014-06-17 14:05:00,36.61,36.63,36.6,36.62,6200.0,28.5512,28.5668,28.5434,28.559,6200.0
2014-06-17 14:10:00,36.62,36.66,36.61,36.66,12800.0,28.559,28.5902,28.5512,28.5902,12800.0
2014-06-17 14:15:00,36.66,36.69,36.66,36.69,11300.0,28.5902,28.6136,28.5902,28.6136,11300.0
2014-06-17 14:20:00,36.68,36.71,36.68,36.7,13400.0,28.6058,28.6292,28.6058,28.6214,13400.0
2014-06-17 14:25:00,36.71,36.71,36.69,36.69,6500.0,28.6292,28.6292,28.6136,28.6136,6500.0
2014-06-17 14:30:00,36.69,36.7,36.68,36.7,8400.0,28.6136,28.6214,28.6058,28.6214,8400.0
2014-06-17 14:35:00,36.7,36.72,36.7,36.72,6500.0,28.6214,28.637,28.6214,28.637,6500.0
2014-06-17 14:40:00,36.72,36.72,36.7,36.72,6700.0,28.637,28.637,28.6214,28.637,6700.0
2014-06-17 14:45:00,36.72,36.76,36.72,36.75,10700.0,28.637,28.6682,28.637,28.6604,10700.0
2014-06-17 14:50:00,36.74,36.75,36.73,36.74,11600.0,28.6526,28.6604,28.6448,28.6526,11600.0
2014-06-17 14:55:00,36.74,36.79,36.73,36.77,15000.0,28.6526,28.6916,28.6448,28.676,15000.0
2014-06-17 15:00:00,36.76,36.77,36.73,36.73,12000.0,28.6682,28.676,28.6448,28.6448,12000.0
2014-06-17 15:05:00,36.73,36.74,36.7,36.72,8700.0,28.6448,28.6526,28.6214,28.637,8700.0
2014-06-17 15:10:00,36.71,36.73,36.68,36.73,15100.0,28.6292,28.6448,28.6058,28.6448,15100.0
2014-06-17 15:15:00,36.73,36.73,36.7,36.7,20700.0,28.6448,28.6448,28.6214,28.6214,20700.0
2014-06-17 15:20:00,36.7,36.71,36.69,36.7,15200.0,28.6214,28.6292,28.6136,28.6214,15200.0
2014-06-17 15:25:00,36.7,36.72,36.7,36.7,19600.0,28.6214,28.637,28.6214,28.6214,19600.0
2014-06-17 15:30:00,36.7,36.75,36.69,36.75,14700.0,28.6214,28.6604,28.6136,28.6604,14700.0
2014-06-17 15:35:00,36.75,36.76,36.72,36.74,33000.0,28.6604,28.6682,28.637,28.6526,33000.0
2014-06-17 15:40:00,36.73,36.78,36.73,36.75,27500.0,28.6448,28.6838,28.6448,28.6604,27500.0
2014-06-17 15:45:00,36.74,36.74,36.7,36.7,37200.0,28.6526,28.6526,28.6214,28.6214,37200.0
2014-06-17 15:50:00,36.7,36.74,36.7,36.74,58300.0,28.6214,28.6526,28.6214,28.6526,58300.0
2014-06-17 15:55:00,36.73,36.76,36.72,36.75,115000.0,28.6448,28.6682,28.637,28.6604,115000.0
2014-06-18 09:30:00,36.83,37.2,36.83,37.14,58900.0,28.7228,29.0113,28.7228,28.9646,58900.0
2014-06-18 09:35:00,37.14,37.17,37.04,37.1,40900.0,28.9646,28.9879,28.8866,28.9334,40900.0
2014-06-18 09:40:00,37.09,37.12,37.03,37.05,29300.0,28.9256,28.949,28.8788,28.8944,29300.0
2014-06-18 09:45:00,37.04,37.08,37.01,37.05,32900.0,28.8866,28.9178,28.8632,28.8944,32900.0
2014-06-18 09:50:00,37.06,37.1,37.04,37.05,21900.0,28.9022,28.9334,28.8866,28.8944,21900.0
2014-06-18 09:55:00,37.05,37.08,37.03,37.07,12200.0,28.8944,28.9178,28.8788,28.91,12200.0
2014-06-18 10:00:00,37.09,37.13,37.07,37.07,26300.0,28.9256,28.9568,28.91,28.91,26300.0
2014-06-18 10:05:00,37.08,37.11,37.07,37.08,16900.0,28.9178,28.9412,28.91,28.9178,16900.0
2014-06-18 10:10:00,37.08,37.09,37.04,37.06,13600.0,28.9178,28.9256,28.8866,28.9022,13600.0
2014-06-18 10:15:00,37.06,37.08,37.05,37.08,14200.0,28.9022,28.9178,28.8944,28.9178,14200.0
2014-06-18 10:20:00,37.08,37.08,37.03,37.07,12400.0,28.9178,28.9178,28.8788,28.91,12400.0
2014-06-18 10:25:00,37.07,37.08,37.04,37.06,16200.0,28.91,28.9178,28.8866,28.9022,16200.0
2014-06-18 10:30:00,37.05,37.09,37.05,37.06,27200.0,28.8944,28.9256,28.8944,28.9022,27200.0
2014-06-18 10:35:00,37.06,37.07,36.97,37.03,13100.0,28.9022,28.91,28.832,28.8788,13100.0
2014-06-18 10:40:00,37.03,37.07,37.0,37.07,14300.0,28.8788,28.91,28.8554,28.91,14300.0
2014-06-18 10:45:00,37.07,37.07,37.03,37.05,24800.0,28.91,28.91,28.8788,28.8944,24800.0
2014-06-18 10:50:00,37.05,37.05,37.02,37.05,11900.0,28.8944,28.8944,28.871,28.8944,11900.0
2014-06-18 10:55:00,37.05,37.06,37.01,37.04,15500.0,28.8944,28.9022,28.8632,28.8866,15500.0
2014-06-18 11:00:00,37.04,37.05,37.02,37.05,15300.0,28.8866,28.8944,28.871,28.8944,15300.0
2014-06-18 11:05:00,37.04,37.05,36.97,37.03,38400.0,28.8866,28.8944,28.832,28.8788,38400.0
2014-06-18 11:10:00,37.04,37.09,37.04,37.09,20100.0,28.8866,28.9256,28.8866,28.9256,20100.0
2014-06-18 11:15:00,37.1,37.13,37.08,37.13,39000.0,28.9334,28.9568,28.9178,28.9568,39000.0
2014-06-18 11:20:00,37.13,37.13,37.08,37.08,48200.0,28.9568,28.9568,28.9178,28.9178,48200.0
2014-06-18 11:25:00,37.08,37.08,37.05,37.07,12900.0,28.9178,28.9178,28.8944,28.91,12900.0
2014-06-18 11:30:00,37.07,37.08,37.03,37.07,18000.0,28.91,28.9178,28.8788,28.91,18000.0
2014-06-18 11:35:00,37.07,37.08,37.04,37.04,12200.0,28.91,28.9178,28.8866,28.8866,12200.0
2014-06-18 11:40:00,37.04,37.05,37.01,37.04,30200.0,28.8866,28.8944,28.8632,28.8866,30200.0
2014-06-18 11:45:00,37.04,37.06,37.03,37.04,12000.0,28.8866,28.9022,28.8788,28.8866,12000.0
2014-06-18 11:50:00,37.04,37.06,37.03,37.03,11600.0,28.8866,28.9022,28.8788,28.8788,11600.0
2014-06-18 11:55:00,37.02,37.08,37.02,37.04,9500.0,28.871,28.9178,28.871,28.8866,9500.0
2014-06-18 12:00:00,37.05,37.05,37.03,37.05,8500.0,28.8944,28.8944,28.8788,28.8944,8500.0
2014-06-18 12:05:00,37.06,37.07,37.03,37.05,16400.0,28.9022,28.91,28.8788,28.8944,16400.0
2014-06-18 12:10:00,37.05,37.05,36.99,36.99,21300.0,28.8944,28.8944,28.8476,28.8476,21300.0
2014-06-18 12:15:00,37.0,37.09,36.99,37.09,29900.0,28.8554,28.9256,28.8476,28.9256,29900.0
2014-06-18 12:20:00,37.09,37.09,37.06,37.07,20800.0,28.9256,28.9256,28.9022,28.91,20800.0
2014-06-18 12:25:00,37.07,37.11,37.06,37.1,89500.0,28.91,28.9412,28.9022,28.9334,89500.0
2014-06-18 12:30:00,37.1,37.1,37.03,37.03,13100.0,28.9334,28.9334,28.8788,28.8788,13100.0
2014-06-18 12:35:00,37.04,37.07,37.04,37.07,14000.0,28.8866,28.91,28.8866,28.91,14000.0
2014-06-18 12:40:00,37.07,37.09,37.05,37.07,13800.0,28.91,28.9256,28.8944,28.91,13800.0
2014-06-18 12:45:00,37.06,37.08,37.06,37.08,12800.0,28.9022,28.9178,28.9022,28.9178,12800.0
2014-06-18 12:50:00,37.08,37.16,37.07,37.1,120000.0,28.9178,28.9802,28.91,28.9334,120000.0
2014-06-18 12:55:00,37.09,37.1,37.08,37.09,12600.0,28.9256,28.9334,28.9178,28.9256,12600.0
2014-06-18 13:00:00,37.09,37.09,37.04,37.04,16300.0,28.9256,28.9256,28.8866,28.8866,16300.0
2014-06-18 13:05:00,37.04,37.08,37.04,37.06,9800.0,28.8866,28.9178,28.8866,28.9022,9800.0
2014-06-18 13:10:00,37.06,37.09,37.05,37.09,8600.0,28.9022,28.9256,28.8944,28.9256,8600.0
2014-06-18 13:15:00,37.08,37.1,37.07,37.08,11000.0,28.9178,28.9334,28.91,28.9178,11000.0
2014-06-18 13:20:00,37.08,37.16,37.08,37.14,26100.0,28.9178,28.9802,28.9178,28.9646,26100.0
2014-06-18 13:25:00,37.14,37.16,37.13,37.13,28000.0,28.9646,28.9802,28.9568,28.9568,28000.0
2014-06-18 13:30:00,37.13,37.13,37.11,37.12,11000.0,28.9568,28.9568,28.9412,28.949,11000.0
2014-06-18 13:35:00,37.12,37.15,37.11,37.12,17700.0,28.949,28.9724,28.9412,28.949,17700.0
2014-06-18 13:40:00,37.13,37.13,37.08,37.08,17100.0,28.9568,28.9568,28.9178,28.9178,17100.0
2014-06-18 13:45:00,37.08,37.1,37.06,37.09,13100.0,28.9178,28.9334,28.9022,28.9256,13100.0
2014-06-18 13:50:00,37.1,37.17,37.1,37.14,49400.0,28.9334,28.9879,28.9334,28.9646,49400.0
2014-06-18 13:55:00,37.14,37.16,37.11,37.12,13700.0,28.9646,28.9802,28.9412,28.949,13700.0
2014-06-18 14:00:00,37.11,37.36,37.1,37.25,30600.0,28.9412,29.1361,28.9334,29.0503,30600.0
2014-06-18 14:05:00,37.23,37.23,37.14,37.2,14700.0,29.0347,29.0347,28.9646,29.0113,14700.0
2014-06-18 14:10:00,37.2,37.28,37.2,37.28,32800.0,29.0113,29.0737,29.0113,29.0737,32800.0
2014-06-18 14:15:00,37.28,37.32,37.23,37.31,42100.0,29.0737,29.1049,29.0347,29.0971,42100.0
2014-06-18 14:20:00,37.31,37.31,37.28,37.3,41200.0,29.0971,29.0971,29.0737,29.0893,41200.0
2014-06-18 14:25:00,37.3,37.33,37.28,37.31,24100.0,29.0893,29.1127,29.0737,29.0971,24100.0
2014-06-18 14:30:00,37.31,37.35,37.29,37.31,33600.0,29.0971,29.1283,29.0815,29.0971,33600.0
2014-06-18 14:35:00,37.32,37.32,37.28,37.31,35900.0,29.1049,29.1049,29.0737,29.0971,35900.0
2014-06-18 14:40:00,37.31,37.33,37.28,37.32,19000.0,29.0971,29.1127,29.0737,29.1049,19000.0
2014-06-18 14:45:00,37.32,37.37,37.32,37.36,24200.0,29.1049,29.1439,29.1049,29.1361,24200.0
2014-06-18 14:50:00,37.37,37.52,37.37,37.49,48500.0,29.1439,29.2609,29.1439,29.2375,48500.0
2014-06-18 14:55:00,37.5,37.5,37.45,37.47,15400.0,29.2453,29.2453,29.2063,29.2219,15400.0
2014-06-18 15:00:00,37.47,37.48,37.41,37.41,25000.0,29.2219,29.2297,29.1751,29.1751,25000.0
2014-06-18 15:05:00,37.41,37.44,37.41,37.42,24500.0,29.1751,29.1985,29.1751,29.1829,24500.0
2014-06-18 15:10:00,37.42,37.44,37.39,37.39,30100.0,29.1829,29.1985,29.1595,29.1595,30100.0
2014-06-18 15:15:00,37.39,37.41,37.36,37.38,48700.0,29.1595,29.1751,29.1361,29.1517,48700.0
2014-06-18 15:20:00,37.38,37.39,37.33,37.33,17900.0,29.1517,29.1595,29.1127,29.1127,17900.0
2014-06-18 15:25:00,37.32,37.34,37.3,37.34,29300.0,29.1049,29.1205,29.0893,29.1205,29300.0
2014-06-18 15:30:00,37.33,37.36,37.29,37.3,64500.0,29.1127,29.1361,29.0815,29.0893,64500.0
2014-06-18 15:35:00,37.3,37.34,37.29,37.32,79700.0,29.0893,29.1205,29.0815,29.1049,79700.0
2014-06-18 15:40:00,37.33,37.4,37.32,37.39,42800.0,29.1127,29.1673,29.1049,29.1595,42800.0
2014-06-18 15:45:00,37.39,37.49,37.39,37.47,78000.0,29.1595,29.2375,29.1595,29.2219,78000.0
2014-06-18 15:50:00,37.47,37.52,37.45,37.52,103100.0,29.2219,29.2609,29.2063,29.2609,103100.0
2014-06-18 15:55:00,37.52,37.57,37.49,37.54,157900.0,29.2609,29.2999,29.2375,29.2765,157900.0
2014-06-19 09:30:00,37.6,37.79,37.57,37.78,28500.0,29.3233,29.4715,29.2999,29.4637,28500.0
2014-06-19 09:35:00,37.78,37.85,37.78,37.84,35200.0,29.4637,29.5183,29.4637,29.5105,35200.0
2014-06-19 09:40:00,37.84,37.85,37.79,37.84,72100.0,29.5105,29.5183,29.4715,29.5105,72100.0
2014-06-19 09:45:00,37.84,37.9,37.82,37.9,77500.0,29.5105,29.5573,29.4949,29.5573,77500.0
2014-06-19 09:50:00,37.9,38.09,37.89,38.05,161300.0,29.5573,29.7054,29.5495,29.6742,161300.0
2014-06-19 09:55:00,38.05,38.08,37.95,37.95,83700.0,29.6742,29.6976,29.5963,29.5963,83700.0
2014-06-19 10:00:00,37.96,38.02,37.93,38.01,41900.0,29.6041,29.6508,29.5807,29.643,41900.0
2014-06-19 10:05:00,38.01,38.01,37.89,37.9,306600.0,29.643,29.643,29.5495,29.5573,306600.0
2014-06-19 10:10:00,37.9,37.93,37.79,37.8,167700.0,29.5573,29.5807,29.4715,29.4793,167700.0
2014-06-19 10:15:00,37.82,37.89,37.79,37.83,52100.0,29.4949,29.5495,29.4715,29.5027,52100.0
2014-06-19 10:20:00,37.82,37.85,37.77,37.77,111300.0,29.4949,29.5183,29.4559,29.4559,111300.0
2014-06-19 10:25:00,37.77,37.86,37.74,37.83,35000.0,29.4559,29.5261,29.4325,29.5027,35000.0
2014-06-19 10:30:00,37.82,37.83,37.71,37.75,30700.0,29.4949,29.5027,29.4091,29.4403,30700.0
2014-06-19 10:35:00,37.75,37.81,37.75,37.79,30100.0,29.4403,29.4871,29.4403,29.4715,30100.0
2014-06-19 10:40:00,37.79,37.8,37.78,37.78,35900.0,29.4715,29.4793,29.4637,29.4637,35900.0
2014-06-19 10:45:00,37.79,37.81,37.73,37.74,48400.0,29.4715,29.4871,29.4247,29.4325,48400.0
2014-06-19 10:50:00,37.74,37.78,37.72,37.75,21300.0,29.4325,29.4637,29.4169,29.4403,21300.0
2014-06-19 10:55:00,37.74,37.77,37.7,37.72,22700.0,29.4325,29.4559,29.4013,29.4169,22700.0
2014-06-19 11:00:00,37.72,37.75,37.7,37.73,23400.0,29.4169,29.4403,29.4013,29.4247,23400.0
2014-06-19 11:05:00,37.74,37.75,37.73,37.73,34400.0,29.4325,29.4403,29.4247,29.4247,34400.0
2014-06-19 11:10:00,37.73,37.75,37.66,37.71,58700.0,29.4247,29.4403,29.3701,29.4091,58700.0
2014-06-19 11:15:00,37.72,37.73,37.69,37.72,35300.0,29.4169,29.4247,29.3935,29.4169,35300.0
2014-06-19 11:20:00,37.72,37.73,37.7,37.72,29300.0,29.4169,29.4247,29.4013,29.4169,29300.0
2014-06-19 11:25:00,37.72,37.75,37.71,37.71,16800.0,29.4169,29.4403,29.4091,29.4091,16800.0
2014-06-19 11:30:00,37.72,37.73,37.69,37.72,37000.0,29.4169,29.4247,29.3935,29.4169,37000.0
2014-06-19 11:35:00,37.71,37.73,37.69,37.72,40600.0,29.4091,29.4247,29.3935,29.4169,40600.0
2014-06-19 11:40:00,37.72,37.75,37.7,37.73,35600.0,29.4169,29.4403,29.4013,29.4247,35600.0
2014-06-19 11:45:00,37.73,37.77,37.73,37.77,10400.0,29.4247,29.4559,29.4247,29.4559,10400.0
2014-06-19 11:50:00,37.76,37.8,37.76,37.8,19900.0,29.4481,29.4793,29.4481,29.4793,19900.0
2014-06-19 11:55:00,37.8,37.83,37.76,37.8,23700.0,29.4793,29.5027,29.4481,29.4793,23700.0
2014-06-19 12:00:00,37.81,37.81,37.72,37.74,45100.0,29.4871,29.4871,29.4169,29.4325,45100.0
2014-06-19 12:05:00,37.74,37.78,37.71,37.78,24800.0,29.4325,29.4637,29.4091,29.4637,24800.0
2014-06-19 12:10:00,37.77,37.77,37.74,37.75,37200.0,29.4559,29.4559,29.4325,29.4403,37200.0
2014-06-19 12:15:00,37.75,37.76,37.75,37.75,10200.0,29.4403,29.4481,29.4403,29.4403,10200.0
2014-06-19 12:20:00,37.76,37.77,37.75,37.76,22100.0,29.4481,29.4559,29.4403,29.4481,22100.0
2014-06-19 12:25:00,37.75,37.78,37.75,37.77,17000.0,29.4403,29.4637,29.4403,29.4559,17000.0
2014-06-19 12:30:00,37.77,37.8,37.76,37.8,61500.0,29.4559,29.4793,29.4481,29.4793,61500.0
2014-06-19 12:35:00,37.79,37.81,37.78,37.79,41400.0,29.4715,29.4871,29.4637,29.4715,41400.0
2014-06-19 12:40:00,37.79,37.79,37.72,37.74,60100.0,29.4715,29.4715,29.4169,29.4325,60100.0
2014-06-19 12:45:00,37.74,37.77,37.74,37.74,10700.0,29.4325,29.4559,29.4325,29.4325,10700.0
2014-06-19 12:50:00,37.74,37.74,37.7,37.7,29900.0,29.4325,29.4325,29.4013,29.4013,29900.0
2014-06-19 12:55:00,37.7,37.75,37.67,37.7,53700.0,29.4013,29.4403,29.3779,29.4013,53700.0
2014-06-19 13:00:00,37.69,37.75,37.69,37.74,24100.0,29.3935,29.4403,29.3935,29.4325,24100.0
2014-06-19 13:05:00,37.73,37.78,37.71,37.77,90900.0,29.4247,29.4637,29.4091,29.4559,90900.0
2014-06-19 13:10:00,37.77,37.77,37.72,37.72,21200.0,29.4559,29.4559,29.4169,29.4169,21200.0
2014-06-19 13:15:00,37.72,37.75,37.69,37.74,31400.0,29.4169,29.4403,29.3935,29.4325,31400.0
2014-06-19 13:20:00,37.75,37.76,37.74,37.75,7800.0,29.4403,29.4481,29.4325,29.4403,7800.0
2014-06-19 13:25:00,37.76,37.77,37.74,37.76,49200.0,29.4481,29.4559,29.4325,29.4481,49200.0
2014-06-19 13:30:00,37.75,37.75,37.73,37.74,78000.0,29.4403,29.4403,29.4247,29.4325,78000.0
2014-06-19 13:35:00,37.76,37.76,37.73,37.73,13900.0,29.4481,29.4481,29.4247,29.4247,13900.0
2014-06-19 13:40:00,37.73,37.74,37.69,37.7,23200.0,29.4247,29.4325,29.3935,29.4013,23200.0
2014-06-19 13:45:00,37.71,37.78,37.7,37.73,61200.0,29.4091,29.4637,29.4013,29.4247,61200.0
2014-06-19 13:50:00,37.73,37.74,37.7,37.72,69700.0,29.4247,29.4325,29.4013,29.4169,69700.0
2014-06-19 13:55:00,37.71,37.74,37.67,37.72,55800.0,29.4091,29.4325,29.3779,29.4169,55800.0
2014-06-19 14:00:00,37.72,37.74,37.72,37.74,24300.0,29.4169,29.4325,29.4169,29.4325,24300.0
2014-06-19 14:05:00,37.74,37.77,37.69,37.71,67100.0,29.4325,29.4559,29.3935,29.4091,67100.0
2014-06-19 14:10:00,37.71,37.72,37.68,37.7,20300.0,29.4091,29.4169,29.3857,29.4013,20300.0
2014-06-19 14:15:00,37.7,37.74,37.69,37.72,20300.0,29.4013,29.4325,29.3935,29.4169,20300.0
2014-06-19 14:20:00,37.72,37.76,37.71,37.75,40100.0,29.4169,29.4481,29.4091,29.4403,40100.0
2014-06-19 14:25:00,37.75,37.8,37.74,37.79,42900.0,29.4403,29.4793,29.4325,29.4715,42900.0
2014-06-19 14:30:00,37.8,37.8,37.68,37.73,162400.0,29.4793,29.4793,29.3857,29.4247,162400.0
2014-06-19 14:35:00,37.73,37.73,37.66,37.67,43800.0,29.4247,29.4247,29.3701,29.3779,43800.0
2014-06-19 14:40:00,37.67,37.7,37.65,37.7,100900.0,29.3779,29.4013,29.3623,29.4013,100900.0
2014-06-19 14:45:00,37.71,37.73,37.69,37.7,61200.0,29.4091,29.4247,29.3935,29.4013,61200.0
2014-06-19 14:50:00,37.71,37.73,37.69,37.7,56100.0,29.4091,29.4247,29.3935,29.4013,56100.0
2014-06-19 14:55:00,37.69,37.73,37.68,37.71,53400.0,29.3935,29.4247,29.3857,29.4091,53400.0
2014-06-19 15:00:00,37.71,37.76,37.69,37.75,61900.0,29.4091,29.4481,29.3935,29.4403,61900.0
2014-06-19 15:05:00,37.75,37.75,37.68,37.69,52200.0,29.4403,29.4403,29.3857,29.3935,52200.0
2014-06-19 15:10:00,37.69,37.7,37.66,37.68,38600.0,29.3935,29.4013,29.3701,29.3857,38600.0
2014-06-19 15:15:00,37.67,37.71,37.65,37.7,64500.0,29.3779,29.4091,29.3623,29.4013,64500.0
2014-06-19 15:20:00,37.7,37.71,37.68,37.68,64700.0,29.4013,29.4091,29.3857,29.3857,64700.0
2014-06-19 15:25:00,37.67,37.68,37.65,37.67,57500.0,29.3779,29.3857,29.3623,29.3779,57500.0
2014-06-19 15:30:00,37.67,37.69,37.67,37.68,32100.0,29.3779,29.3935,29.3779,29.3857,32100.0
2014-06-19 15:35:00,37.69,37.7,37.68,37.7,87900.0,29.3935,29.4013,29.3857,29.4013,87900.0
2014-06-19 15:40:00,37.7,37.74,37.69,37.73,89300.0,29.4013,29.4325,29.3935,29.4247,89300.0
2014-06-19 15:45:00,37.72,37.72,37.67,37.69,122100.0,29.4169,29.4169,29.3779,29.3935,122100.0
2014-06-19 15:50:00,37.69,37.71,37.66,37.67,133900.0,29.3935,29.4091,29.3701,29.3779,133900.0
2014-06-19 15:55:00,37.67,37.67,37.63,37.66,201400.0,29.3779,29.3779,29.3467,29.3701,201400.0
2014-06-20 09:30:00,37.77,37.81,37.73,37.78,381200.0,29.4559,29.4871,29.4247,29.4637,381200.0
2014-06-20 09:35:00,37.78,37.79,37.68,37.74,14600.0,29.4637,29.4715,29.3857,29.4325,14600.0
2014-06-20 09:40:00,37.73,37.74,37.66,37.66,18400.0,29.4247,29.4325,29.3701,29.3701,18400.0
2014-06-20 09:45:00,37.67,37.78,37.67,37.75,43700.0,29.3779,29.4637,29.3779,29.4403,43700.0
2014-06-20 09:50:00,37.76,37.86,37.75,37.82,24300.0,29.4481,29.5261,29.4403,29.4949,24300.0
2014-06-20 09:55:00,37.82,37.84,37.78,37.83,21600.0,29.4949,29.5105,29.4637,29.5027,21600.0
2014-06-20 10:00:00,37.83,37.83,37.78,37.79,12100.0,29.5027,29.5027,29.4637,29.4715,12100.0
2014-06-20 10:05:00,37.77,37.81,37.75,37.81,24700.0,29.4559,29.4871,29.4403,29.4871,24700.0
2014-06-20 10:10:00,37.83,37.84,37.73,37.74,50900.0,29.5027,29.5105,29.4247,29.4325,50900.0
2014-06-20 10:15:00,37.73,37.77,37.7,37.76,19700.0,29.4247,29.4559,29.4013,29.4481,19700.0
2014-06-20 10:20:00,37.75,37.77,37.73,37.73,27700.0,29.4403,29.4559,29.4247,29.4247,27700.0
2014-06-20 10:25:00,37.72,37.75,37.69,37.75,15200.0,29.4169,29.4403,29.3935,29.4403,15200.0
2014-06-20 10:30:00,37.75,37.76,37.72,37.73,18000.0,29.4403,29.4481,29.4169,29.4247,18000.0
2014-06-20 10:35:00,37.74,37.74,37.69,37.72,15400.0,29.4325,29.4325,29.3935,29.4169,15400.0
2014-06-20 10:40:00,37.72,37.75,37.69,37.75,40000.0,29.4169,29.4403,29.3935,29.4403,40000.0
2014-06-20 10:45:00,37.74,37.74,37.69,37.69,13100.0,29.4325,29.4325,29.3935,29.3935,13100.0
2014-06-20 10:50:00,37.68,37.72,37.67,37.72,11400.0,29.3857,29.4169,29.3779,29.4169,11400.0
2014-06-20 10:55:00,37.71,37.73,37.7,37.73,10400.0,29.4091,29.4247,29.4013,29.4247,10400.0
2014-06-20 11:00:00,37.73,37.75,37.69,37.69,20900.0,29.4247,29.4403,29.3935,29.3935,20900.0
2014-06-20 11:05:00,37.69,37.74,37.67,37.73,10500.0,29.3935,29.4325,29.3779,29.4247,10500.0
2014-06-20 11:10:00,37.74,37.75,37.73,37.73,16200.0,29.4325,29.4403,29.4247,29.4247,16200.0
2014-06-20 11:15:00,37.73,37.73,37.72,37.73,15400.0,29.4247,29.4247,29.4169,29.4247,15400.0
2014-06-20 11:20:00,37.73,37.73,37.66,37.68,24700.0,29.4247,29.4247,29.3701,29.3857,24700.0
2014-06-20 11:25:00,37.69,37.73,37.67,37.67,55000.0,29.3935,29.4247,29.3779,29.3779,55000.0
2014-06-20 11:30:00,37.68,37.69,37.62,37.64,27200.0,29.3857,29.3935,29.3389,29.3545,27200.0
2014-06-20 11:35:00,37.64,37.67,37.64,37.67,9100.0,29.3545,29.3779,29.3545,29.3779,9100.0
2014-06-20 11:40:00,37.66,37.67,37.65,37.66,8600.0,29.3701,29.3779,29.3623,29.3701,8600.0
2014-06-20 11:45:00,37.66,37.67,37.65,37.66,20000.0,29.3701,29.3779,29.3623,29.3701,20000.0
2014-06-20 11:50:00,37.66,37.66,37.65,37.66,3100.0,29.3701,29.3701,29.3623,29.3701,3100.0
2014-06-20 11:55:00,37.66,37.69,37.66,37.68,18900.0,29.3701,29.3935,29.3701,29.3857,18900.0
2014-06-20 12:00:00,37.69,37.69,37.65,37.67,14200.0,29.3935,29.3935,29.3623,29.3779,14200.0
2014-06-20 12:05:00,37.67,37.67,37.61,37.63,10600.0,29.3779,29.3779,29.3311,29.3467,10600.0
2014-06-20 12:10:00,37.64,37.64,37.62,37.63,4800.0,29.3545,29.3545,29.3389,29.3467,4800.0
2014-06-20 12:15:00,37.63,37.65,37.63,37.65,5200.0,29.3467,29.3623,29.3467,29.3623,5200.0
2014-06-20 12:20:00,37.65,37.66,37.59,37.6,26800.0,29.3623,29.3701,29.3155,29.3233,26800.0
2014-06-20 12:25:00,37.6,37.61,37.58,37.58,8900.0,29.3233,29.3311,29.3077,29.3077,8900.0
2014-06-20 12:30:00,37.59,37.61,37.58,37.6,13000.0,29.3155,29.3311,29.3077,29.3233,13000.0
2014-06-20 12:35:00,37.61,37.62,37.58,37.6,21300.0,29.3311,29.3389,29.3077,29.3233,21300.0
2014-06-20 12:40:00,37.61,37.62,37.59,37.59,11900.0,29.3311,29.3389,29.3155,29.3155,11900.0
2014-06-20 12:45:00,37.59,37.59,37.58,37.59,2500.0,29.3155,29.3155,29.3077,29.3155,2500.0
2014-06-20 12:50:00,37.59,37.59,37.57,37.58,10500.0,29.3155,29.3155,29.2999,29.3077,10500.0
2014-06-20 12:55:00,37.57,37.58,37.55,37.57,15500.0,29.2999,29.3077,29.2843,29.2999,15500.0
2014-06-20 13:00:00,37.57,37.59,37.56,37.57,5100.0,29.2999,29.3155,29.2921,29.2999,5100.0
2014-06-20 13:05:00,37.57,37.57,37.53,37.53,18500.0,29.2999,29.2999,29.2687,29.2687,18500.0
2014-06-20 13:10:00,37.53,37.55,37.53,37.54,21700.0,29.2687,29.2843,29.2687,29.2765,21700.0
2014-06-20 13:15:00,37.53,37.54,37.53,37.54,8100.0,29.2687,29.2765,29.2687,29.2765,8100.0
2014-06-20 13:20:00,37.54,37.54,37.48,37.48,36300.0,29.2765,29.2765,29.2297,29.2297,36300.0
2014-06-20 13:25:00,37.49,37.5,37.48,37.5,22800.0,29.2375,29.2453,29.2297,29.2453,22800.0
2014-06-20 13:30:00,37.49,37.5,37.49,37.49,14100.0,29.2375,29.2453,29.2375,29.2375,14100.0
2014-06-20 13:35:00,37.5,37.5,37.46,37.49,27800.0,29.2453,29.2453,29.2141,29.2375,27800.0
2014-06-20 13:40:00,37.49,37.51,37.46,37.51,15800.0,29.2375,29.2531,29.2141,29.2531,15800.0
2014-06-20 13:45:00,37.5,37.51,37.48,37.49,13000.0,29.2453,29.2531,29.2297,29.2375,13000.0
2014-06-20 13:50:00,37.49,37.5,37.47,37.47,11000.0,29.2375,29.2453,29.2219,29.2219,11000.0
2014-06-20 13:55:00,37.47,37.48,37.46,37.46,14000.0,29.2219,29.2297,29.2141,29.2141,14000.0
2014-06-20 14:00:00,37.47,37.47,37.45,37.47,86800.0,29.2219,29.2219,29.2063,29.2219,86800.0
2014-06-20 14:05:00,37.46,37.47,37.46,37.47,18900.0,29.2141,29.2219,29.2141,29.2219,18900.0
2014-06-20 14:10:00,37.47,37.47,37.46,37.47,8900.0,29.2219,29.2219,29.2141,29.2219,8900.0
2014-06-20 14:15:00,37.46,37.46,37.39,37.4,57100.0,29.2141,29.2141,29.1595,29.1673,57100.0
2014-06-20 14:20:00,37.4,37.44,37.4,37.44,31700.0,29.1673,29.1985,29.1673,29.1985,31700.0
2014-06-20 14:25:00,37.44,37.46,37.43,37.46,5500.0,29.1985,29.2141,29.1907,29.2141,5500.0
2014-06-20 14:30:00,37.46,37.46,37.4,37.42,57100.0,29.2141,29.2141,29.1673,29.1829,57100.0
2014-06-20 14:35:00,37.41,37.42,37.4,37.41,28600.0,29.1751,29.1829,29.1673,29.1751,28600.0
2014-06-20 14:40:00,37.41,37.41,37.37,37.4,26000.0,29.1751,29.1751,29.1439,29.1673,26000.0
2014-06-20 14:45:00,37.4,37.41,37.37,37.38,17600.0,29.1673,29.1751,29.1439,29.1517,17600.0
2014-06-20 14:50:00,37.38,37.38,37.32,37.32,21600.0,29.1517,29.1517,29.1049,29.1049,21600.0
2014-06-20 14:55:00,37.33,37.37,37.3,37.34,60700.0,29.1127,29.1439,29.0893,29.1205,60700.0
2014-06-20 15:00:00,37.35,37.36,37.29,37.29,37100.0,29.1283,29.1361,29.0815,29.0815,37100.0
2014-06-20 15:05:00,37.29,37.34,37.29,37.32,38600.0,29.0815,29.1205,29.0815,29.1049,38600.0
2014-06-20 15:10:00,37.32,37.34,37.31,37.34,29900.0,29.1049,29.1205,29.0971,29.1205,29900.0
2014-06-20 15:15:00,37.33,37.34,37.32,37.34,45300.0,29.1127,29.1205,29.1049,29.1205,45300.0
2014-06-20 15:20:00,37.33,37.35,37.33,37.34,42900.0,29.1127,29.1283,29.1127,29.1205,42900.0
2014-06-20 15:25:00,37.34,37.36,37.34,37.34,73500.0,29.1205,29.1361,29.1205,29.1205,73500.0
2014-06-20 15:30:00,37.34,37.38,37.34,37.36,108900.0,29.1205,29.1517,29.1205,29.1361,108900.0
2014-06-20 15:35:00,37.36,37.38,37.35,37.36,64500.0,29.1361,29.1517,29.1283,29.1361,64500.0
2014-06-20 15:40:00,37.36,37.42,37.36,37.41,90400.0,29.1361,29.1829,29.1361,29.1751,90400.0
2014-06-20 15:45:00,37.41,37.41,37.31,37.31,140500.0,29.1751,29.1751,29.0971,29.0971,140500.0
2014-06-20 15:50:00,37.31,37.32,37.26,37.27,120400.0,29.0971,29.1049,29.0581,29.0659,120400.0
2014-06-20 15:55:00,37.27,37.27,37.19,37.25,720300.0,29.0659,29.0659,29.0035,29.0503,720300.0
2014-06-23 09:30:00,37.32,37.44,37.3,37.36,31200.0,29.1049,29.1985,29.0893,29.1361,31200.0
2014-06-23 09:35:00,37.37,37.4,37.23,37.24,20000.0,29.1439,29.1673,29.0347,29.0425,20000.0
2014-06-23 09:40:00,37.24,37.29,37.21,37.28,34000.0,29.0425,29.0815,29.0191,29.0737,34000.0
2014-06-23 09:45:00,37.28,37.31,37.23,37.24,22100.0,29.0737,29.0971,29.0347,29.0425,22100.0
2014-06-23 09:50:00,37.24,37.27,37.24,37.26,10100.0,29.0425,29.0659,29.0425,29.0581,10100.0
2014-06-23 09:55:00,37.24,37.27,37.22,37.27,14700.0,29.0425,29.0659,29.0269,29.0659,14700.0
2014-06-23 10:00:00,37.27,37.28,37.24,37.26,21500.0,29.0659,29.0737,29.0425,29.0581,21500.0
2014-06-23 10:05:00,37.26,37.27,37.24,37.25,8900.0,29.0581,29.0659,29.0425,29.0503,8900.0
2014-06-23 10:10:00,37.25,37.25,37.16,37.16,28600.0,29.0503,29.0503,28.9802,28.9802,28600.0
2014-06-23 10:15:00,37.17,37.18,37.1,37.18,23100.0,28.9879,28.9957,28.9334,28.9957,23100.0
2014-06-23 10:20:00,37.17,37.21,37.15,37.16,17100.0,28.9879,29.0191,28.9724,28.9802,17100.0
2014-06-23 10:25:00,37.16,37.17,37.12,37.12,28200.0,28.9802,28.9879,28.949,28.949,28200.0
2014-06-23 10:30:00,37.12,37.15,37.11,37.12,25300.0,28.949,28.9724,28.9412,28.949,25300.0
2014-06-23 10:35:00,37.13,37.18,37.11,37.12,36900.0,28.9568,28.9957,28.9412,28.949,36900.0
2014-06-23 10:40:00,37.12,37.12,37.05,37.05,53700.0,28.949,28.949,28.8944,28.8944,53700.0
2014-06-23 10:45:00,37.05,37.07,37.03,37.06,24900.0,28.8944,28.91,28.8788,28.9022,24900.0
2014-06-23 10:50:00,37.05,37.06,37.0,37.06,47600.0,28.8944,28.9022,28.8554,28.9022,47600.0
2014-06-23 10:55:00,37.05,37.11,37.05,37.06,295500.0,28.8944,28.9412,28.8944,28.9022,295500.0
2014-06-23 11:00:00,37.06,37.07,36.98,37.01,26400.0,28.9022,28.91,28.8398,28.8632,26400.0
2014-06-23 11:05:00,37.01,37.01,36.91,36.99,31700.0,28.8632,28.8632,28.7852,28.8476,31700.0
2014-06-23 11:10:00,37.0,37.0,36.96,36.96,25400.0,28.8554,28.8554,28.8242,28.8242,25400.0
2014-06-23 11:15:00,36.97,36.98,36.94,36.95,25600.0,28.832,28.8398,28.8086,28.8164,25600.0
2014-06-23 11:20:00,36.94,36.99,36.93,36.95,11400.0,28.8086,28.8476,28.8008,28.8164,11400.0
2014-06-23 11:25:00,36.95,36.95,36.9,36.9,13500.0,28.8164,28.8164,28.7774,28.7774,13500.0
2014-06-23 11:30:00,36.91,36.92,36.9,36.9,23900.0,28.7852,28.793,28.7774,28.7774,23900.0
2014-06-23 11:35:00,36.91,36.92,36.85,36.87,26700.0,28.7852,28.793,28.7384,28.754,26700.0
2014-06-23 11:40:00,36.88,36.88,36.82,36.83,21900.0,28.7618,28.7618,28.715,28.7228,21900.0
2014-06-23 11:45:00,36.83,36.84,36.74,36.8,47700.0,28.7228,28.7306,28.6526,28.6994,47700.0
2014-06-23 11:50:00,36.8,36.92,36.8,36.91,29300.0,28.6994,28.793,28.6994,28.7852,29300.0
2014-06-23 11:55:00,36.91,36.95,36.91,36.91,19900.0,28.7852,28.8164,28.7852,28.7852,19900.0
2014-06-23 12:00:00,36.92,36.97,36.92,36.97,11900.0,28.793,28.832,28.793,28.832,11900.0
2014-06-23 12:05:00,36.97,36.97,36.94,36.95,7400.0,28.832,28.832,28.8086,28.8164,7400.0
2014-06-23 12:10:00,36.95,36.95,36.9,36.9,7800.0,28.8164,28.8164,28.7774,28.7774,7800.0
2014-06-23 12:15:00,36.9,36.93,36.9,36.91,11700.0,28.7774,28.8008,28.7774,28.7852,11700.0
2014-06-23 12:20:00,36.92,36.95,36.92,36.93,8200.0,28.793,28.8164,28.793,28.8008,8200.0
2014-06-23 12:25:00,36.94,36.95,36.93,36.94,7000.0,28.8086,28.8164,28.8008,28.8086,7000.0
2014-06-23 12:30:00,36.93,36.96,36.93,36.95,8400.0,28.8008,28.8242,28.8008,28.8164,8400.0
2014-06-23 12:35:00,36.95,36.96,36.93,36.93,23100.0,28.8164,28.8242,28.8008,28.8008,23100.0
2014-06-23 12:40:00,36.93,36.96,36.92,36.95,12700.0,28.8008,28.8242,28.793,28.8164,12700.0
2014-06-23 12:45:00,36.94,36.95,36.93,36.95,9100.0,28.8086,28.8164,28.8008,28.8164,9100.0
2014-06-23 12:50:00,36.94,36.95,36.92,36.94,7300.0,28.8086,28.8164,28.793,28.8086,7300.0
2014-06-23 12:55:00,36.93,36.94,36.9,36.91,11900.0,28.8008,28.8086,28.7774,28.7852,11900.0
2014-06-23 13:00:00,36.91,36.91,36.89,36.9,95100.0,28.7852,28.7852,28.7696,28.7774,95100.0
2014-06-23 13:05:00,36.9,36.91,36.88,36.9,11300.0,28.7774,28.7852,28.7618,28.7774,11300.0
2014-06-23 13:10:00,36.9,36.92,36.9,36.91,3200.0,28.7774,28.793,28.7774,28.7852,3200.0
2014-06-23 13:15:00,36.9,36.91,36.89,36.91,20500.0,28.7774,28.7852,28.7696,28.7852,20500.0
2014-06-23 13:20:00,36.91,36.93,36.9,36.92,9700.0,28.7852,28.8008,28.7774,28.793,9700.0
2014-06-23 13:25:00,36.93,36.95,36.91,36.92,12400.0,28.8008,28.8164,28.7852,28.793,12400.0
2014-06-23 13:30:00,36.93,36.96,36.91,36.96,10900.0,28.8008,28.8242,28.7852,28.8242,10900.0
2014-06-23 13:35:00,36.95,36.97,36.94,36.94,13500.0,28.8164,28.832,28.8086,28.8086,13500.0
2014-06-23 13:40:00,36.95,36.99,36.94,36.99,21600.0,28.8164,28.8476,28.8086,28.8476,21600.0
2014-06-23 13:45:00,36.98,36.99,36.96,36.97,13400.0,28.8398,28.8476,28.8242,28.832,13400.0
2014-06-23 13:50:00,36.96,37.02,36.96,37.01,18900.0,28.8242,28.871,28.8242,28.8632,18900.0
2014-06-23 13:55:00,37.01,37.01,36.97,36.97,9300.0,28.8632,28.8632,28.832,28.832,9300.0
2014-06-23 14:00:00,36.97,37.0,36.97,36.97,22200.0,28.832,28.8554,28.832,28.832,22200.0
2014-06-23 14:05:00,36.97,36.99,36.96,36.97,10300.0,28.832,28.8476,28.8242,28.832,10300.0
2014-06-23 14:10:00,36.97,36.99,36.97,36.99,6600.0,28.832,28.8476,28.832,28.8476,6600.0
2014-06-23 14:15:00,36.99,37.03,36.98,37.03,73400.0,28.8476,28.8788,28.8398,28.8788,73400.0
2014-06-23 14:20:00,37.03,37.06,37.03,37.05,7500.0,28.8788,28.9022,28.8788,28.8944,7500.0
2014-06-23 14:25:00,37.05,37.08,37.04,37.08,17400.0,28.8944,28.9178,28.8866,28.9178,17400.0
2014-06-23 14:30:00,37.07,37.1,37.07,37.09,21300.0,28.91,28.9334,28.91,28.9256,21300.0
2014-06-23 14:35:00,37.09,37.1,37.08,37.08,10400.0,28.9256,28.9334,28.9178,28.9178,10400.0
2014-06-23 14:40:00,37.09,37.11,37.08,37.1,21800.0,28.9256,28.9412,28.9178,28.9334,21800.0
2014-06-23 14:45:00,37.1,37.1,37.07,37.07,15200.0,28.9334,28.9334,28.91,28.91,15200.0
2014-06-23 14:50:00,37.07,37.08,37.06,37.07,14200.0,28.91,28.9178,28.9022,28.91,14200.0
2014-06-23 14:55:00,37.08,37.09,37.07,37.09,19500.0,28.9178,28.9256,28.91,28.9256,19500.0
2014-06-23 15:00:00,37.08,37.09,37.06,37.06,28800.0,28.9178,28.9256,28.9022,28.9022,28800.0
2014-06-23 15:05:00,37.05,37.07,37.05,37.05,20600.0,28.8944,28.91,28.8944,28.8944,20600.0
2014-06-23 15:10:00,37.05,37.07,37.04,37.07,17200.0,28.8944,28.91,28.8866,28.91,17200.0
2014-06-23 15:15:00,37.06,37.08,37.04,37.05,26900.0,28.9022,28.9178,28.8866,28.8944,26900.0
2014-06-23 15:20:00,37.05,37.07,37.03,37.03,222500.0,28.8944,28.91,28.8788,28.8788,222500.0
2014-06-23 15:25:00,37.03,37.06,37.03,37.03,31900.0,28.8788,28.9022,28.8788,28.8788,31900.0
2014-06-23 15:30:00,37.03,37.05,37.03,37.04,32000.0,28.8788,28.8944,28.8788,28.8866,32000.0
2014-06-23 15:35:00,37.04,37.05,37.0,37.03,48000.0,28.8866,28.8944,28.8554,28.8788,48000.0
2014-06-23 15:40:00,37.03,37.03,37.01,37.03,51600.0,28.8788,28.8788,28.8632,28.8788,51600.0
2014-06-23 15:45:00,37.03,37.06,37.02,37.05,48400.0,28.8788,28.9022,28.871,28.8944,48400.0
2014-06-23 15:50:00,37.05,37.08,37.05,37.08,75700.0,28.8944,28.9178,28.8944,28.9178,75700.0
2014-06-23 15:55:00,37.07,37.08,37.03,37.03,141100.0,28.91,28.9178,28.8788,28.8788,141100.0
2014-06-24 09:30:00,37.1,37.13,37.0,37.12,34000.0,28.9334,28.9568,28.8554,28.949,34000.0
2014-06-24 09:35:00,37.12,37.21,37.12,37.2,31600.0,28.949,29.0191,28.949,29.0113,31600.0
2014-06-24 09:40:00,37.21,37.27,37.15,37.27,14500.0,29.0191,29.0659,28.9724,29.0659,14500.0
2014-06-24 09:45:00,37.28,37.29,37.18,37.19,26900.0,29.0737,29.0815,28.9957,29.0035,26900.0
2014-06-24 09:50:00,37.19,37.23,37.19,37.2,19100.0,29.0035,29.0347,29.0035,29.0113,19100.0
2014-06-24 09:55:00,37.21,37.25,37.21,37.23,11800.0,29.0191,29.0503,29.0191,29.0347,11800.0
2014-06-24 10:00:00,37.22,37.3,37.22,37.3,30100.0,29.0269,29.0893,29.0269,29.0893,30100.0
2014-06-24 10:05:00,37.31,37.31,37.25,37.3,32300.0,29.0971,29.0971,29.0503,29.0893,32300.0
2014-06-24 10:10:00,37.3,37.35,37.29,37.33,20100.0,29.0893,29.1283,29.0815,29.1127,20100.0
2014-06-24 10:15:00,37.33,37.34,37.29,37.3,23400.0,29.1127,29.1205,29.0815,29.0893,23400.0
2014-06-24 10:20:00,37.29,37.33,37.28,37.31,17900.0,29.0815,29.1127,29.0737,29.0971,17900.0
2014-06-24 10:25:00,37.32,37.39,37.32,37.36,28500.0,29.1049,29.1595,29.1049,29.1361,28500.0
2014-06-24 10:30:00,37.35,37.38,37.31,37.31,27500.0,29.1283,29.1517,29.0971,29.0971,27500.0
2014-06-24 10:35:00,37.33,37.37,37.33,37.37,10800.0,29.1127,29.1439,29.1127,29.1439,10800.0
2014-06-24 10:40:00,37.37,37.38,37.33,37.35,30400.0,29.1439,29.1517,29.1127,29.1283,30400.0
2014-06-24 10:45:00,37.35,37.36,37.28,37.29,21500.0,29.1283,29.1361,29.0737,29.0815,21500.0
2014-06-24 10:50:00,37.29,37.3,37.25,37.27,7200.0,29.0815,29.0893,29.0503,29.0659,7200.0
2014-06-24 10:55:00,37.28,37.32,37.28,37.32,8400.0,29.0737,29.1049,29.0737,29.1049,8400.0
2014-06-24 11:00:00,37.32,37.33,37.27,37.27,8500.0,29.1049,29.1127,29.0659,29.0659,8500.0
2014-06-24 11:05:00,37.27,37.27,37.23,37.25,10000.0,29.0659,29.0659,29.0347,29.0503,10000.0
2014-06-24 11:10:00,37.25,37.25,37.22,37.25,6900.0,29.0503,29.0503,29.0269,29.0503,6900.0
2014-06-24 11:15:00,37.25,37.26,37.23,37.25,6000.0,29.0503,29.0581,29.0347,29.0503,6000.0
2014-06-24 11:20:00,37.26,37.26,37.23,37.23,16600.0,29.0581,29.0581,29.0347,29.0347,16600.0
2014-06-24 11:25:00,37.24,37.27,37.22,37.25,14800.0,29.0425,29.0659,29.0269,29.0503,14800.0
2014-06-24 11:30:00,37.26,37.26,37.2,37.2,10000.0,29.0581,29.0581,29.0113,29.0113,10000.0
2014-06-24 11:35:00,37.2,37.24,37.2,37.22,10100.0,29.0113,29.0425,29.0113,29.0269,10100.0
2014-06-24 11:40:00,37.22,37.22,37.2,37.2,15000.0,29.0269,29.0269,29.0113,29.0113,15000.0
2014-06-24 11:45:00,37.21,37.22,37.19,37.2,5200.0,29.0191,29.0269,29.0035,29.0113,5200.0
2014-06-24 11:50:00,37.19,37.22,37.19,37.2,17100.0,29.0035,29.0269,29.0035,29.0113,17100.0
2014-06-24 11:55:00,37.2,37.21,37.18,37.21,15900.0,29.0113,29.0191,28.9957,29.0191,15900.0
2014-06-24 12:00:00,37.22,37.22,37.19,37.2,8200.0,29.0269,29.0269,29.0035,29.0113,8200.0
2014-06-24 12:05:00,37.2,37.22,37.18,37.22,10700.0,29.0113,29.0269,28.9957,29.0269,10700.0
2014-06-24 12:10:00,37.21,37.22,37.16,37.18,6300.0,29.0191,29.0269,28.9802,28.9957,6300.0
2014-06-24 12:15:00,37.19,37.2,37.17,37.17,5200.0,29.0035,29.0113,28.9879,28.9879,5200.0
2014-06-24 12:20:00,37.16,37.19,37.16,37.17,6600.0,28.9802,29.0035,28.9802,28.9879,6600.0
2014-06-24 12:25:00,37.18,37.19,37.16,37.19,10400.0,28.9957,29.0035,28.9802,29.0035,10400.0
2014-06-24 12:30:00,37.2,37.21,37.19,37.2,6700.0,29.0113,29.0191,29.0035,29.0113,6700.0
2014-06-24 12:35:00,37.21,37.21,37.19,37.19,4300.0,29.0191,29.0191,29.0035,29.0035,4300.0
2014-06-24 12:40:00,37.2,37.2,37.18,37.19,5600.0,29.0113,29.0113,28.9957,29.0035,5600.0
2014-06-24 12:45:00,37.2,37.22,37.2,37.21,4800.0,29.0113,29.0269,29.0113,29.0191,4800.0
2014-06-24 12:50:00,37.2,37.21,37.17,37.2,7900.0,29.0113,29.0191,28.9879,29.0113,7900.0
2014-06-24 12:55:00,37.19,37.2,37.16,37.17,6900.0,29.0035,29.0113,28.9802,28.9879,6900.0
2014-06-24 13:00:00,37.17,37.19,37.16,37.16,7400.0,28.9879,29.0035,28.9802,28.9802,7400.0
2014-06-24 13:05:00,37.17,37.17,37.15,37.17,7900.0,28.9879,28.9879,28.9724,28.9879,7900.0
2014-06-24 13:10:00,37.18,37.19,37.15,37.15,3900.0,28.9957,29.0035,28.9724,28.9724,3900.0
2014-06-24 13:15:00,37.15,37.15,37.12,37.13,7200.0,28.9724,28.9724,28.949,28.9568,7200.0
2014-06-24 13:20:00,37.13,37.14,37.12,37.12,11000.0,28.9568,28.9646,28.949,28.949,11000.0
2014-06-24 13:25:00,37.11,37.16,37.11,37.16,19100.0,28.9412,28.9802,28.9412,28.9802,19100.0
2014-06-24 13:30:00,37.15,37.19,37.14,37.15,16800.0,28.9724,29.0035,28.9646,28.9724,16800.0
2014-06-24 13:35:00,37.16,37.17,37.13,37.15,15500.0,28.9802,28.9879,28.9568,28.9724,15500.0
2014-06-24 13:40:00,37.15,37.16,37.1,37.1,9600.0,28.9724,28.9802,28.9334,28.9334,9600.0
2014-06-24 13:45:00,37.11,37.13,37.11,37.12,7200.0,28.9412,28.9568,28.9412,28.949,7200.0
2014-06-24 13:50:00,37.13,37.15,37.1,37.11,15200.0,28.9568,28.9724,28.9334,28.9412,15200.0
2014-06-24 13:55:00,37.12,37.12,37.08,37.09,9000.0,28.949,28.949,28.9178,28.9256,9000.0
2014-06-24 14:00:00,37.09,37.12,37.08,37.09,15100.0,28.9256,28.949,28.9178,28.9256,15100.0
2014-06-24 14:05:00,37.09,37.1,37.08,37.09,2800.0,28.9256,28.9334,28.9178,28.9256,2800.0
2014-06-24 14:10:00,37.08,37.11,37.08,37.1,17800.0,28.9178,28.9412,28.9178,28.9334,17800.0
2014-06-24 14:15:00,37.11,37.12,37.08,37.08,12500.0,28.9412,28.949,28.9178,28.9178,12500.0
2014-06-24 14:20:00,37.08,37.12,37.08,37.12,29800.0,28.9178,28.949,28.9178,28.949,29800.0
2014-06-24 14:25:00,37.12,37.16,37.12,37.12,14700.0,28.949,28.9802,28.949,28.949,14700.0
2014-06-24 14:30:00,37.12,37.12,37.08,37.08,11700.0,28.949,28.949,28.9178,28.9178,11700.0
2014-06-24 14:35:00,37.08,37.11,37.07,37.09,14300.0,28.9178,28.9412,28.91,28.9256,14300.0
2014-06-24 14:40:00,37.08,37.09,37.04,37.04,13900.0,28.9178,28.9256,28.8866,28.8866,13900.0
2014-06-24 14:45:00,37.05,37.07,37.03,37.03,17800.0,28.8944,28.91,28.8788,28.8788,17800.0
2014-06-24 14:50:00,37.03,37.04,37.01,37.02,22400.0,28.8788,28.8866,28.8632,28.871,22400.0
2014-06-24 14:55:00,37.03,37.04,37.01,37.02,15700.0,28.8788,28.8866,28.8632,28.871,15700.0
2014-06-24 15:00:00,37.02,37.02,36.97,36.98,30600.0,28.871,28.871,28.832,28.8398,30600.0
2014-06-24 15:05:00,36.98,36.99,36.94,36.94,21000.0,28.8398,28.8476,28.8086,28.8086,21000.0
2014-06-24 15:10:00,36.95,36.95,36.9,36.94,46200.0,28.8164,28.8164,28.7774,28.8086,46200.0
2014-06-24 15:15:00,36.93,36.95,36.86,36.87,53300.0,28.8008,28.8164,28.7462,28.754,53300.0
2014-06-24 15:20:00,36.86,36.87,36.82,36.83,36400.0,28.7462,28.754,28.715,28.7228,36400.0
2014-06-24 15:25:00,36.83,36.86,36.81,36.83,22400.0,28.7228,28.7462,28.7072,28.7228,22400.0
2014-06-24 15:30:00,36.83,36.86,36.8,36.8,37900.0,28.7228,28.7462,28.6994,28.6994,37900.0
2014-06-24 15:35:00,36.8,36.8,36.73,36.73,61200.0,28.6994,28.6994,28.6448,28.6448,61200.0
2014-06-24 15:40:00,36.73,36.75,36.7,36.71,117000.0,28.6448,28.6604,28.6214,28.6292,117000.0
2014-06-24 15:45:00,36.72,36.72,36.66,36.71,179400.0,28.637,28.637,28.5902,28.6292,179400.0
2014-06-24 15:50:00,36.71,36.76,36.7,36.7,176300.0,28.6292,28.6682,28.6214,28.6214,176300.0
2014-06-24 15:55:00,36.71,36.77,36.69,36.75,164600.0,28.6292,28.676,28.6136,28.6604,164600.0
2014-06-25 09:30:00,36.71,36.89,36.7,36.85,38600.0,28.6292,28.7696,28.6214,28.7384,38600.0
2014-06-25 09:35:00,36.86,36.93,36.82,36.91,13400.0,28.7462,28.8008,28.715,28.7852,13400.0
2014-06-25 09:40:00,36.92,36.93,36.84,36.86,26000.0,28.793,28.8008,28.7306,28.7462,26000.0
2014-06-25 09:45:00,36.86,36.92,36.85,36.89,15400.0,28.7462,28.793,28.7384,28.7696,15400.0
2014-06-25 09:50:00,36.88,36.93,36.88,36.89,22400.0,28.7618,28.8008,28.7618,28.7696,22400.0
2014-06-25 09:55:00,36.9,36.9,36.82,36.84,14200.0,28.7774,28.7774,28.715,28.7306,14200.0
2014-06-25 10:00:00,36.85,36.87,36.81,36.81,30600.0,28.7384,28.754,28.7072,28.7072,30600.0
2014-06-25 10:05:00,36.81,36.85,36.76,36.76,15100.0,28.7072,28.7384,28.6682,28.6682,15100.0
2014-06-25 10:10:00,36.77,36.79,36.72,36.73,16400.0,28.676,28.6916,28.637,28.6448,16400.0
2014-06-25 10:15:00,36.73,36.81,36.72,36.8,15400.0,28.6448,28.7072,28.637,28.6994,15400.0
2014-06-25 10:20:00,36.78,36.8,36.75,36.77,13000.0,28.6838,28.6994,28.6604,28.676,13000.0
2014-06-25 10:25:00,36.77,36.79,36.76,36.78,10700.0,28.676,28.6916,28.6682,28.6838,10700.0
2014-06-25 10:30:00,36.78,36.8,36.77,36.8,13900.0,28.6838,28.6994,28.676,28.6994,13900.0
2014-06-25 10:35:00,36.79,36.79,36.77,36.78,9600.0,28.6916,28.6916,28.676,28.6838,9600.0
2014-06-25 10:40:00,36.78,36.79,36.77,36.79,12200.0,28.6838,28.6916,28.676,28.6916,12200.0
2014-06-25 10:45:00,36.79,36.79,36.77,36.79,8200.0,28.6916,28.6916,28.676,28.6916,8200.0
2014-06-25 10:50:00,36.78,36.79,36.75,36.77,20700.0,28.6838,28.6916,28.6604,28.676,20700.0
2014-06-25 10:55:00,36.77,36.77,36.74,36.76,26700.0,28.676,28.676,28.6526,28.6682,26700.0
2014-06-25 11:00:00,36.75,36.76,36.73,36.74,20200.0,28.6604,28.6682,28.6448,28.6526,20200.0
2014-06-25 11:05:00,36.73,36.75,36.72,36.72,10600.0,28.6448,28.6604,28.637,28.637,10600.0
2014-06-25 11:10:00,36.72,36.74,36.69,36.69,14900.0,28.637,28.6526,28.6136,28.6136,14900.0
2014-06-25 11:15:00,36.7,36.7,36.55,36.65,55000.0,28.6214,28.6214,28.5044,28.5824,55000.0
2014-06-25 11:20:00,36.65,36.66,36.62,36.65,16900.0,28.5824,28.5902,28.559,28.5824,16900.0
2014-06-25 11:25:00,36.65,36.66,36.64,36.65,16100.0,28.5824,28.5902,28.5746,28.5824,16100.0
2014-06-25 11:30:00,36.66,36.71,36.65,36.7,14500.0,28.5902,28.6292,28.5824,28.6214,14500.0
2014-06-25 11:35:00,36.7,36.71,36.69,36.7,13900.0,28.6214,28.6292,28.6136,28.6214,13900.0
2014-06-25 11:40:00,36.7,36.76,36.68,36.76,29000.0,28.6214,28.6682,28.6058,28.6682,29000.0
2014-06-25 11:45:00,36.76,36.76,36.73,36.76,68100.0,28.6682,28.6682,28.6448,28.6682,68100.0
2014-06-25 11:50:00,36.76,36.79,36.76,36.79,14000.0,28.6682,28.6916,28.6682,28.6916,14000.0
2014-06-25 11:55:00,36.78,36.79,36.75,36.77,27500.0,28.6838,28.6916,28.6604,28.676,27500.0
2014-06-25 12:00:00,36.77,36.77,36.75,36.75,22800.0,28.676,28.676,28.6604,28.6604,22800.0
2014-06-25 12:05:00,36.75,36.78,36.73,36.78,9800.0,28.6604,28.6838,28.6448,28.6838,9800.0
2014-06-25 12:10:00,36.78,36.79,36.77,36.78,3500.0,28.6838,28.6916,28.676,28.6838,3500.0
2014-06-25 12:15:00,36.79,36.79,36.73,36.74,17500.0,28.6916,28.6916,28.6448,28.6526,17500.0
2014-06-25 12:20:00,36.74,36.75,36.72,36.72,5400.0,28.6526,28.6604,28.637,28.637,5400.0
2014-06-25 12:25:00,36.72,36.75,36.72,36.75,10500.0,28.637,28.6604,28.637,28.6604,10500.0
2014-06-25 12:30:00,36.74,36.75,36.72,36.74,6400.0,28.6526,28.6604,28.637,28.6526,6400.0
2014-06-25 12:35:00,36.73,36.76,36.73,36.74,11600.0,28.6448,28.6682,28.6448,28.6526,11600.0
2014-06-25 12:40:00,36.74,36.75,36.73,36.75,2800.0,28.6526,28.6604,28.6448,28.6604,2800.0
2014-06-25 12:45:00,36.75,36.75,36.71,36.72,17700.0,28.6604,28.6604,28.6292,28.637,17700.0
2014-06-25 12:50:00,36.72,36.73,36.71,36.73,5900.0,28.637,28.6448,28.6292,28.6448,5900.0
2014-06-25 12:55:00,36.72,36.73,36.69,36.73,26500.0,28.637,28.6448,28.6136,28.6448,26500.0
2014-06-25 13:00:00,36.73,36.75,36.73,36.75,4100.0,28.6448,28.6604,28.6448,28.6604,4100.0
2014-06-25 13:05:00,36.74,36.75,36.74,36.75,5100.0,28.6526,28.6604,28.6526,28.6604,5100.0
2014-06-25 13:10:00,36.75,36.76,36.75,36.76,33900.0,28.6604,28.6682,28.6604,28.6682,33900.0
2014-06-25 13:15:00,36.76,36.76,36.72,36.74,67800.0,28.6682,28.6682,28.637,28.6526,67800.0
2014-06-25 13:20:00,36.75,36.76,36.74,36.76,7500.0,28.6604,28.6682,28.6526,28.6682,7500.0
2014-06-25 13:25:00,36.76,36.76,36.73,36.74,33200.0,28.6682,28.6682,28.6448,28.6526,33200.0
2014-06-25 13:30:00,36.75,36.76,36.73,36.76,11200.0,28.6604,28.6682,28.6448,28.6682,11200.0
2014-06-25 13:35:00,36.75,36.78,36.74,36.76,26800.0,28.6604,28.6838,28.6526,28.6682,26800.0
2014-06-25 13:40:00,36.76,36.78,36.75,36.77,6700.0,28.6682,28.6838,28.6604,28.676,6700.0
2014-06-25 13:45:00,36.77,36.77,36.75,36.76,13300.0,28.676,28.676,28.6604,28.6682,13300.0
2014-06-25 13:50:00,36.75,36.76,36.75,36.76,5300.0,28.6604,28.6682,28.6604,28.6682,5300.0
2014-06-25 13:55:00,36.75,36.76,36.73,36.73,47700.0,28.6604,28.6682,28.6448,28.6448,47700.0
2014-06-25 14:00:00,36.73,36.79,36.72,36.78,13300.0,28.6448,28.6916,28.637,28.6838,13300.0
2014-06-25 14:05:00,36.78,36.78,36.75,36.75,24600.0,28.6838,28.6838,28.6604,28.6604,24600.0
2014-06-25 14:10:00,36.76,36.77,36.76,36.77,3300.0,28.6682,28.676,28.6682,28.676,3300.0
2014-06-25 14:15:00,36.77,36.77,36.75,36.75,23400.0,28.676,28.676,28.6604,28.6604,23400.0
2014-06-25 14:20:00,36.76,36.76,36.74,36.75,39300.0,28.6682,28.6682,28.6526,28.6604,39300.0
2014-06-25 14:25:00,36.75,36.77,36.74,36.77,14100.0,28.6604,28.676,28.6526,28.676,14100.0
2014-06-25 14:30:00,36.77,36.81,36.77,36.77,43100.0,28.676,28.7072,28.676,28.676,43100.0
2014-06-25 14:35:00,36.76,36.81,36.75,36.81,17800.0,28.6682,28.7072,28.6604,28.7072,17800.0
2014-06-25 14:40:00,36.8,36.85,36.8,36.85,13300.0,28.6994,28.7384,28.6994,28.7384,13300.0
2014-06-25 14:45:00,36.85,36.86,36.83,36.83,17800.0,28.7384,28.7462,28.7228,28.7228,17800.0
2014-06-25 14:50:00,36.84,36.84,36.81,36.82,31700.0,28.7306,28.7306,28.7072,28.715,31700.0
2014-06-25 14:55:00,36.82,36.84,36.8,36.84,32400.0,28.715,28.7306,28.6994,28.7306,32400.0
2014-06-25 15:00:00,36.84,36.85,36.83,36.84,18000.0,28.7306,28.7384,28.7228,28.7306,18000.0
2014-06-25 15:05:00,36.84,36.84,36.83,36.83,14800.0,28.7306,28.7306,28.7228,28.7228,14800.0
2014-06-25 15:10:00,36.83,36.85,36.82,36.82,33100.0,28.7228,28.7384,28.715,28.715,33100.0
2014-06-25 15:15:00,36.82,36.83,36.79,36.8,40500.0,28.715,28.7228,28.6916,28.6994,40500.0
2014-06-25 15:20:00,36.8,36.81,36.78,36.79,34900.0,28.6994,28.7072,28.6838,28.6916,34900.0
2014-06-25 15:25:00,36.8,36.8,36.77,36.78,48800.0,28.6994,28.6994,28.676,28.6838,48800.0
2014-06-25 15:30:00,36.78,36.82,36.78,36.82,56300.0,28.6838,28.715,28.6838,28.715,56300.0
2014-06-25 15:35:00,36.82,36.84,36.81,36.84,36200.0,28.715,28.7306,28.7072,28.7306,36200.0
2014-06-25 15:40:00,36.84,36.84,36.81,36.84,90500.0,28.7306,28.7306,28.7072,28.7306,90500.0
2014-06-25 15:45:00,36.83,36.85,36.79,36.8,127500.0,28.7228,28.7384,28.6916,28.6994,127500.0
2014-06-25 15:50:00,36.8,36.82,36.79,36.8,154000.0,28.6994,28.715,28.6916,28.6994,154000.0
2014-06-25 15:55:00,36.8,36.85,36.8,36.82,284200.0,28.6994,28.7384,28.6994,28.715,284200.0
2014-06-26 09:30:00,36.86,37.02,36.63,36.63,46500.0,28.7462,28.871,28.5668,28.5668,46500.0
2014-06-26 09:35:00,36.63,36.77,36.62,36.71,29500.0,28.5668,28.676,28.559,28.6292,29500.0
2014-06-26 09:40:00,36.71,36.78,36.7,36.73,25100.0,28.6292,28.6838,28.6214,28.6448,25100.0
2014-06-26 09:45:00,36.75,36.78,36.67,36.69,30500.0,28.6604,28.6838,28.598,28.6136,30500.0
2014-06-26 09:50:00,36.68,36.78,36.67,36.77,26800.0,28.6058,28.6838,28.598,28.676,26800.0
2014-06-26 09:55:00,36.77,36.79,36.69,36.7,34200.0,28.676,28.6916,28.6136,28.6214,34200.0
2014-06-26 10:00:00,36.69,36.76,36.68,36.76,35600.0,28.6136,28.6682,28.6058,28.6682,35600.0
2014-06-26 10:05:00,36.76,36.77,36.71,36.76,25900.0,28.6682,28.676,28.6292,28.6682,25900.0
2014-06-26 10:10:00,36.76,36.84,36.76,36.81,30900.0,28.6682,28.7306,28.6682,28.7072,30900.0
2014-06-26 10:15:00,36.81,36.87,36.8,36.87,15200.0,28.7072,28.754,28.6994,28.754,15200.0
2014-06-26 10:20:00,36.87,36.91,36.81,36.87,58100.0,28.754,28.7852,28.7072,28.754,58100.0
2014-06-26 10:25:00,36.86,36.88,36.84,36.86,11000.0,28.7462,28.7618,28.7306,28.7462,11000.0
2014-06-26 10:30:00,36.86,36.87,36.72,36.84,32100.0,28.7462,28.754,28.637,28.7306,32100.0
2014-06-26 10:35:00,36.84,36.88,36.82,36.84,10200.0,28.7306,28.7618,28.715,28.7306,10200.0
2014-06-26 10:40:00,36.82,36.88,36.8,36.86,18200.0,28.715,28.7618,28.6994,28.7462,18200.0
2014-06-26 10:45:00,36.87,36.89,36.84,36.89,12200.0,28.754,28.7696,28.7306,28.7696,12200.0
2014-06-26 10:50:00,36.87,36.91,36.87,36.9,12200.0,28.754,28.7852,28.754,28.7774,12200.0
2014-06-26 10:55:00,36.89,36.91,36.88,36.91,8100.0,28.7696,28.7852,28.7618,28.7852,8100.0
2014-06-26 11:00:00,36.91,36.98,36.91,36.97,17100.0,28.7852,28.8398,28.7852,28.832,17100.0
2014-06-26 11:05:00,36.97,37.0,36.96,37.0,9400.0,28.832,28.8554,28.8242,28.8554,9400.0
2014-06-26 11:10:00,37.01,37.03,37.0,37.02,13600.0,28.8632,28.8788,28.8554,28.871,13600.0
2014-06-26 11:15:00,37.01,37.02,36.94,36.96,11000.0,28.8632,28.871,28.8086,28.8242,11000.0
2014-06-26 11:20:00,36.96,36.97,36.93,36.95,9200.0,28.8242,28.832,28.8008,28.8164,9200.0
2014-06-26 11:25:00,36.95,36.96,36.93,36.96,5600.0,28.8164,28.8242,28.8008,28.8242,5600.0
2014-06-26 11:30:00,36.95,36.95,36.91,36.92,11200.0,28.8164,28.8164,28.7852,28.793,11200.0
2014-06-26 11:35:00,36.92,36.96,36.91,36.95,12600.0,28.793,28.8242,28.7852,28.8164,12600.0
2014-06-26 11:40:00,36.95,36.97,36.94,36.96,9200.0,28.8164,28.832,28.8086,28.8242,9200.0
2014-06-26 11:45:00,36.95,36.97,36.94,36.94,17000.0,28.8164,28.832,28.8086,28.8086,17000.0
2014-06-26 11:50:00,36.94,36.94,36.9,36.92,13700.0,28.8086,28.8086,28.7774,28.793,13700.0
2014-06-26 11:55:00,36.92,36.93,36.87,36.92,29600.0,28.793,28.8008,28.754,28.793,29600.0
2014-06-26 12:00:00,36.91,36.92,36.9,36.9,55000.0,28.7852,28.793,28.7774,28.7774,55000.0
2014-06-26 12:05:00,36.9,36.91,36.84,36.84,24400.0,28.7774,28.7852,28.7306,28.7306,24400.0
2014-06-26 12:10:00,36.83,36.84,36.79,36.8,20600.0,28.7228,28.7306,28.6916,28.6994,20600.0
2014-06-26 12:15:00,36.81,36.89,36.74,36.82,49000.0,28.7072,28.7696,28.6526,28.715,49000.0
2014-06-26 12:20:00,36.82,36.82,36.76,36.79,19200.0,28.715,28.715,28.6682,28.6916,19200.0
2014-06-26 12:25:00,36.78,36.81,36.75,36.81,18900.0,28.6838,28.7072,28.6604,28.7072,18900.0
2014-06-26 12:30:00,36.81,36.83,36.78,36.78,58200.0,28.7072,28.7228,28.6838,28.6838,58200.0
2014-06-26 12:35:00,36.78,36.78,36.69,36.69,33900.0,28.6838,28.6838,28.6136,28.6136,33900.0
2014-06-26 12:40:00,36.7,36.78,36.7,36.78,7900.0,28.6214,28.6838,28.6214,28.6838,7900.0
2014-06-26 12:45:00,36.78,36.81,36.74,36.8,14600.0,28.6838,28.7072,28.6526,28.6994,14600.0
2014-06-26 12:50:00,36.8,36.82,36.75,36.75,14500.0,28.6994,28.715,28.6604,28.6604,14500.0
2014-06-26 12:55:00,36.75,36.76,36.73,36.75,13700.0,28.6604,28.6682,28.6448,28.6604,13700.0
2014-06-26 13:00:00,36.75,36.79,36.74,36.78,22500.0,28.6604,28.6916,28.6526,28.6838,22500.0
2014-06-26 13:05:00,36.78,36.79,36.75,36.77,13200.0,28.6838,28.6916,28.6604,28.676,13200.0
2014-06-26 13:10:00,36.77,36.79,36.76,36.76,7500.0,28.676,28.6916,28.6682,28.6682,7500.0
2014-06-26 13:15:00,36.76,36.79,36.75,36.76,13100.0,28.6682,28.6916,28.6604,28.6682,13100.0
2014-06-26 13:20:00,36.75,36.84,36.75,36.8,23900.0,28.6604,28.7306,28.6604,28.6994,23900.0
2014-06-26 13:25:00,36.8,36.82,36.75,36.76,53800.0,28.6994,28.715,28.6604,28.6682,53800.0
2014-06-26 13:30:00,36.77,36.78,36.76,36.77,9800.0,28.676,28.6838,28.6682,28.676,9800.0
2014-06-26 13:35:00,36.77,36.79,36.76,36.79,15300.0,28.676,28.6916,28.6682,28.6916,15300.0
2014-06-26 13:40:00,36.79,36.8,36.75,36.77,12900.0,28.6916,28.6994,28.6604,28.676,12900.0
2014-06-26 13:45:00,36.77,36.78,36.77,36.77,15200.0,28.676,28.6838,28.676,28.676,15200.0
2014-06-26 13:50:00,36.77,36.78,36.73,36.74,18400.0,28.676,28.6838,28.6448,28.6526,18400.0
2014-06-26 13:55:00,36.75,36.75,36.7,36.7,17900.0,28.6604,28.6604,28.6214,28.6214,17900.0
2014-06-26 14:00:00,36.7,36.75,36.7,36.72,17600.0,28.6214,28.6604,28.6214,28.637,17600.0
2014-06-26 14:05:00,36.73,36.75,36.73,36.74,9800.0,28.6448,28.6604,28.6448,28.6526,9800.0
2014-06-26 14:10:00,36.74,36.75,36.73,36.73,15400.0,28.6526,28.6604,28.6448,28.6448,15400.0
2014-06-26 14:15:00,36.73,36.77,36.72,36.76,20700.0,28.6448,28.676,28.637,28.6682,20700.0
2014-06-26 14:20:00,36.77,36.77,36.73,36.74,32600.0,28.676,28.676,28.6448,28.6526,32600.0
2014-06-26 14:25:00,36.74,36.74,36.68,36.69,21400.0,28.6526,28.6526,28.6058,28.6136,21400.0
2014-06-26 14:30:00,36.69,36.69,36.67,36.68,18100.0,28.6136,28.6136,28.598,28.6058,18100.0
2014-06-26 14:35:00,36.68,36.69,36.67,36.68,20200.0,28.6058,28.6136,28.598,28.6058,20200.0
2014-06-26 14:40:00,36.67,36.68,36.67,36.68,8600.0,28.598,28.6058,28.598,28.6058,8600.0
2014-06-26 14:45:00,36.68,36.68,36.66,36.66,25300.0,28.6058,28.6058,28.5902,28.5902,25300.0
2014-06-26 14:50:00,36.66,36.67,36.65,36.65,32800.0,28.5902,28.598,28.5824,28.5824,32800.0
2014-06-26 14:55:00,36.65,36.65,36.62,36.63,23400.0,28.5824,28.5824,28.559,28.5668,23400.0
2014-06-26 15:00:00,36.64,36.64,36.6,36.61,43000.0,28.5746,28.5746,28.5434,28.5512,43000.0
2014-06-26 15:05:00,36.6,36.61,36.59,36.59,51600.0,28.5434,28.5512,28.5356,28.5356,51600.0
2014-06-26 15:10:00,36.6,36.6,36.58,36.58,34500.0,28.5434,28.5434,28.5278,28.5278,34500.0
2014-06-26 15:15:00,36.58,36.61,36.58,36.61,38900.0,28.5278,28.5512,28.5278,28.5512,38900.0
2014-06-26 15:20:00,36.61,36.63,36.59,36.63,26400.0,28.5512,28.5668,28.5356,28.5668,26400.0
2014-06-26 15:25:00,36.63,36.63,36.61,36.61,25100.0,28.5668,28.5668,28.5512,28.5512,25100.0
2014-06-26 15:30:00,36.62,36.62,36.6,36.62,42900.0,28.559,28.559,28.5434,28.559,42900.0
2014-06-26 15:35:00,36.62,36.63,36.6,36.6,48300.0,28.559,28.5668,28.5434,28.5434,48300.0
2014-06-26 15:40:00,36.6,36.61,36.56,36.59,100400.0,28.5434,28.5512,28.5122,28.5356,100400.0
2014-06-26 15:45:00,36.59,36.68,36.59,36.68,56800.0,28.5356,28.6058,28.5356,28.6058,56800.0
2014-06-26 15:50:00,36.68,36.69,36.67,36.67,63700.0,28.6058,28.6136,28.598,28.598,63700.0
2014-06-26 15:55:00,36.68,36.68,36.66,36.66,92300.0,28.6058,28.6058,28.5902,28.5902,92300.0
2014-06-27 09:30:00,36.62,36.67,36.55,36.57,21600.0,28.559,28.598,28.5044,28.52,21600.0
2014-06-27 09:35:00,36.6,36.7,36.6,36.65,5900.0,28.5434,28.6214,28.5434,28.5824,5900.0
2014-06-27 09:40:00,36.65,36.7,36.56,36.59,7400.0,28.5824,28.6214,28.5122,28.5356,7400.0
2014-06-27 09:45:00,36.61,36.67,36.61,36.67,6200.0,28.5512,28.598,28.5512,28.598,6200.0
2014-06-27 09:50:00,36.66,36.68,36.62,36.62,19600.0,28.5902,28.6058,28.559,28.559,19600.0
2014-06-27 09:55:00,36.62,36.62,36.59,36.62,4500.0,28.559,28.559,28.5356,28.559,4500.0
2014-06-27 10:00:00,36.62,36.68,36.62,36.64,10900.0,28.559,28.6058,28.559,28.5746,10900.0
2014-06-27 10:05:00,36.64,36.68,36.62,36.68,7800.0,28.5746,28.6058,28.559,28.6058,7800.0
2014-06-27 10:10:00,36.68,36.76,36.68,36.74,10500.0,28.6058,28.6682,28.6058,28.6526,10500.0
2014-06-27 10:15:00,36.73,36.77,36.7,36.71,10000.0,28.6448,28.676,28.6214,28.6292,10000.0
2014-06-27 10:20:00,36.73,36.81,36.73,36.76,8500.0,28.6448,28.7072,28.6448,28.6682,8500.0
2014-06-27 10:25:00,36.76,36.77,36.73,36.76,5300.0,28.6682,28.676,28.6448,28.6682,5300.0
2014-06-27 10:30:00,36.78,36.81,36.73,36.76,23000.0,28.6838,28.7072,28.6448,28.6682,23000.0
2014-06-27 10:35:00,36.76,36.79,36.75,36.77,20600.0,28.6682,28.6916,28.6604,28.676,20600.0
2014-06-27 10:40:00,36.77,36.79,36.76,36.77,21200.0,28.676,28.6916,28.6682,28.676,21200.0
2014-06-27 10:45:00,36.76,36.8,36.76,36.78,101900.0,28.6682,28.6994,28.6682,28.6838,101900.0
2014-06-27 10:50:00,36.79,36.79,36.78,36.79,15500.0,28.6916,28.6916,28.6838,28.6916,15500.0
2014-06-27 10:55:00,36.79,36.79,36.78,36.79,23400.0,28.6916,28.6916,28.6838,28.6916,23400.0
2014-06-27 11:00:00,36.79,36.83,36.77,36.82,18500.0,28.6916,28.7228,28.676,28.715,18500.0
2014-06-27 11:05:00,36.83,36.84,36.78,36.78,10200.0,28.7228,28.7306,28.6838,28.6838,10200.0
2014-06-27 11:10:00,36.79,36.8,36.75,36.76,10700.0,28.6916,28.6994,28.6604,28.6682,10700.0
2014-06-27 11:15:00,36.77,36.77,36.68,36.7,14900.0,28.676,28.676,28.6058,28.6214,14900.0
2014-06-27 11:20:00,36.71,36.79,36.71,36.76,6600.0,28.6292,28.6916,28.6292,28.6682,6600.0
2014-06-27 11:25:00,36.76,36.8,36.76,36.8,14900.0,28.6682,28.6994,28.6682,28.6994,14900.0
2014-06-27 11:30:00,36.8,36.81,36.78,36.78,21300.0,28.6994,28.7072,28.6838,28.6838,21300.0
2014-06-27 11:35:00,36.79,36.8,36.78,36.78,8300.0,28.6916,28.6994,28.6838,28.6838,8300.0
2014-06-27 11:40:00,36.79,36.8,36.77,36.79,7500.0,28.6916,28.6994,28.676,28.6916,7500.0
2014-06-27 11:45:00,36.78,36.8,36.78,36.79,6900.0,28.6838,28.6994,28.6838,28.6916,6900.0
2014-06-27 11:50:00,36.79,36.8,36.78,36.79,7100.0,28.6916,28.6994,28.6838,28.6916,7100.0
2014-06-27 11:55:00,36.79,36.79,36.77,36.79,4400.0,28.6916,28.6916,28.676,28.6916,4400.0
2014-06-27 12:00:00,36.79,36.79,36.79,36.79,6400.0,28.6916,28.6916,28.6916,28.6916,6400.0
2014-06-27 12:05:00,36.79,36.8,36.78,36.79,11000.0,28.6916,28.6994,28.6838,28.6916,11000.0
2014-06-27 12:10:00,36.8,36.83,36.79,36.83,7100.0,28.6994,28.7228,28.6916,28.7228,7100.0
2014-06-27 12:15:00,36.82,36.82,36.77,36.82,7200.0,28.715,28.715,28.676,28.715,7200.0
2014-06-27 12:20:00,36.82,36.83,36.76,36.76,4800.0,28.715,28.7228,28.6682,28.6682,4800.0
2014-06-27 12:25:00,36.75,36.77,36.75,36.77,2400.0,28.6604,28.676,28.6604,28.676,2400.0
2014-06-27 12:30:00,36.76,36.79,36.76,36.78,3100.0,28.6682,28.6916,28.6682,28.6838,3100.0
2014-06-27 12:35:00,36.79,36.79,36.74,36.75,4500.0,28.6916,28.6916,28.6526,28.6604,4500.0
2014-06-27 12:40:00,36.74,36.78,36.74,36.77,7100.0,28.6526,28.6838,28.6526,28.676,7100.0
2014-06-27 12:45:00,36.77,36.79,36.76,36.77,5700.0,28.676,28.6916,28.6682,28.676,5700.0
2014-06-27 12:50:00,36.76,36.77,36.74,36.75,7400.0,28.6682,28.676,28.6526,28.6604,7400.0
2014-06-27 12:55:00,36.77,36.77,36.72,36.73,9500.0,28.676,28.676,28.637,28.6448,9500.0
2014-06-27 13:00:00,36.74,36.76,36.71,36.76,7300.0,28.6526,28.6682,28.6292,28.6682,7300.0
2014-06-27 13:05:00,36.76,36.81,36.75,36.81,36900.0,28.6682,28.7072,28.6604,28.7072,36900.0
2014-06-27 13:10:00,36.8,36.84,36.8,36.84,4400.0,28.6994,28.7306,28.6994,28.7306,4400.0
2014-06-27 13:15:00,36.83,36.83,36.78,36.81,19300.0,28.7228,28.7228,28.6838,28.7072,19300.0
2014-06-27 13:20:00,36.81,36.83,36.79,36.81,17300.0,28.7072,28.7228,28.6916,28.7072,17300.0
2014-06-27 13:25:00,36.81,36.82,36.79,36.82,9400.0,28.7072,28.715,28.6916,28.715,9400.0
2014-06-27 13:30:00,36.82,36.85,36.82,36.85,6300.0,28.715,28.7384,28.715,28.7384,6300.0
2014-06-27 13:35:00,36.85,36.88,36.83,36.88,4700.0,28.7384,28.7618,28.7228,28.7618,4700.0
2014-06-27 13:40:00,36.88,36.94,36.87,36.94,34500.0,28.7618,28.8086,28.754,28.8086,34500.0
2014-06-27 13:45:00,36.94,36.96,36.93,36.95,14900.0,28.8086,28.8242,28.8008,28.8164,14900.0
2014-06-27 13:50:00,36.95,36.96,36.91,36.95,55900.0,28.8164,28.8242,28.7852,28.8164,55900.0
2014-06-27 13:55:00,36.95,36.97,36.94,36.95,15700.0,28.8164,28.832,28.8086,28.8164,15700.0
2014-06-27 14:00:00,36.95,36.96,36.94,36.94,25100.0,28.8164,28.8242,28.8086,28.8086,25100.0
2014-06-27 14:05:00,36.93,36.96,36.92,36.95,21100.0,28.8008,28.8242,28.793,28.8164,21100.0
2014-06-27 14:10:00,36.95,36.96,36.93,36.94,15100.0,28.8164,28.8242,28.8008,28.8086,15100.0
2014-06-27 14:15:00,36.93,36.96,36.93,36.96,45400.0,28.8008,28.8242,28.8008,28.8242,45400.0
2014-06-27 14:20:00,36.95,37.0,36.95,36.98,44400.0,28.8164,28.8554,28.8164,28.8398,44400.0
2014-06-27 14:25:00,36.97,36.97,36.95,36.96,10900.0,28.832,28.832,28.8164,28.8242,10900.0
2014-06-27 14:30:00,36.95,37.02,36.95,37.0,21600.0,28.8164,28.871,28.8164,28.8554,21600.0
2014-06-27 14:35:00,37.0,37.02,37.0,37.01,16300.0,28.8554,28.871,28.8554,28.8632,16300.0
2014-06-27 14:40:00,37.01,37.02,36.98,37.02,21100.0,28.8632,28.871,28.8398,28.871,21100.0
2014-06-27 14:45:00,37.02,37.03,37.01,37.03,14100.0,28.871,28.8788,28.8632,28.8788,14100.0
2014-06-27 14:50:00,37.02,37.03,37.01,37.01,10300.0,28.871,28.8788,28.8632,28.8632,10300.0
2014-06-27 14:55:00,37.01,37.02,37.0,37.01,13600.0,28.8632,28.871,28.8554,28.8632,13600.0
2014-06-27 15:00:00,37.01,37.02,37.01,37.01,12200.0,28.8632,28.871,28.8632,28.8632,12200.0
2014-06-27 15:05:00,37.01,37.03,37.01,37.03,13700.0,28.8632,28.8788,28.8632,28.8788,13700.0
2014-06-27 15:10:00,37.03,37.03,36.95,36.97,31600.0,28.8788,28.8788,28.8164,28.832,31600.0
2014-06-27 15:15:00,36.97,36.97,36.92,36.93,13000.0,28.832,28.832,28.793,28.8008,13000.0
2014-06-27 15:20:00,36.93,36.97,36.93,36.96,64900.0,28.8008,28.832,28.8008,28.8242,64900.0
2014-06-27 15:25:00,36.96,37.01,36.95,36.97,124000.0,28.8242,28.8632,28.8164,28.832,124000.0
2014-06-27 15:30:00,36.97,36.99,36.94,36.99,73100.0,28.832,28.8476,28.8086,28.8476,73100.0
2014-06-27 15:35:00,36.99,37.01,36.96,36.99,44400.0,28.8476,28.8632,28.8242,28.8476,44400.0
2014-06-27 15:40:00,36.99,37.02,36.98,37.01,43600.0,28.8476,28.871,28.8398,28.8632,43600.0
2014-06-27 15:45:00,37.0,37.0,36.96,37.0,127600.0,28.8554,28.8554,28.8242,28.8554,127600.0
2014-06-27 15:50:00,37.0,37.07,37.0,37.07,177900.0,28.8554,28.91,28.8554,28.91,177900.0
2014-06-27 15:55:00,37.06,37.09,37.04,37.05,179600.0,28.9022,28.9256,28.8866,28.8944,179600.0
2014-06-30 09:30:00,37.06,37.36,37.06,37.1,54700.0,28.9022,29.1361,28.9022,28.9334,54700.0
2014-06-30 09:35:00,37.11,37.24,37.03,37.13,23200.0,28.9412,29.0425,28.8788,28.9568,23200.0
2014-06-30 09:40:00,37.13,37.21,37.1,37.14,12100.0,28.9568,29.0191,28.9334,28.9646,12100.0
2014-06-30 09:45:00,37.14,37.24,37.11,37.23,19900.0,28.9646,29.0425,28.9412,29.0347,19900.0
2014-06-30 09:50:00,37.23,37.25,37.2,37.21,14400.0,29.0347,29.0503,29.0113,29.0191,14400.0
2014-06-30 09:55:00,37.23,37.25,37.23,37.25,24800.0,29.0347,29.0503,29.0347,29.0503,24800.0
2014-06-30 10:00:00,37.25,37.3,37.22,37.3,25800.0,29.0503,29.0893,29.0269,29.0893,25800.0
2014-06-30 10:05:00,37.31,37.35,37.3,37.32,36600.0,29.0971,29.1283,29.0893,29.1049,36600.0
2014-06-30 10:10:00,37.32,37.34,37.29,37.31,29400.0,29.1049,29.1205,29.0815,29.0971,29400.0
2014-06-30 10:15:00,37.31,37.41,37.3,37.38,26400.0,29.0971,29.1751,29.0893,29.1517,26400.0
2014-06-30 10:20:00,37.39,37.42,37.32,37.34,19200.0,29.1595,29.1829,29.1049,29.1205,19200.0
2014-06-30 10:25:00,37.33,37.37,37.29,37.37,29500.0,29.1127,29.1439,29.0815,29.1439,29500.0
2014-06-30 10:30:00,37.36,37.38,37.32,37.36,10900.0,29.1361,29.1517,29.1049,29.1361,10900.0
2014-06-30 10:35:00,37.36,37.36,37.3,37.36,6200.0,29.1361,29.1361,29.0893,29.1361,6200.0
2014-06-30 10:40:00,37.37,37.38,37.34,37.36,7200.0,29.1439,29.1517,29.1205,29.1361,7200.0
2014-06-30 10:45:00,37.37,37.41,37.37,37.4,13300.0,29.1439,29.1751,29.1439,29.1673,13300.0
2014-06-30 10:50:00,37.39,37.4,37.36,37.38,22800.0,29.1595,29.1673,29.1361,29.1517,22800.0
2014-06-30 10:55:00,37.39,37.4,37.37,37.38,10700.0,29.1595,29.1673,29.1439,29.1517,10700.0
2014-06-30 11:00:00,37.38,37.39,37.36,37.36,10500.0,29.1517,29.1595,29.1361,29.1361,10500.0
2014-06-30 11:05:00,37.36,37.36,37.32,37.33,6000.0,29.1361,29.1361,29.1049,29.1127,6000.0
2014-06-30 11:10:00,37.33,37.34,37.32,37.33,16600.0,29.1127,29.1205,29.1049,29.1127,16600.0
2014-06-30 11:15:00,37.33,37.35,37.31,37.32,12500.0,29.1127,29.1283,29.0971,29.1049,12500.0
2014-06-30 11:20:00,37.31,37.36,37.31,37.32,176100.0,29.0971,29.1361,29.0971,29.1049,176100.0
2014-06-30 11:25:00,37.32,37.33,37.27,37.27,13000.0,29.1049,29.1127,29.0659,29.0659,13000.0
2014-06-30 11:30:00,37.28,37.29,37.25,37.25,8700.0,29.0737,29.0815,29.0503,29.0503,8700.0
2014-06-30 11:35:00,37.25,37.25,37.22,37.25,6000.0,29.0503,29.0503,29.0269,29.0503,6000.0
2014-06-30 11:40:00,37.25,37.26,37.24,37.25,8400.0,29.0503,29.0581,29.0425,29.0503,8400.0
2014-06-30 11:45:00,37.26,37.26,37.21,37.25,20300.0,29.0581,29.0581,29.0191,29.0503,20300.0
2014-06-30 11:50:00,37.25,37.25,37.23,37.23,5800.0,29.0503,29.0503,29.0347,29.0347,5800.0
2014-06-30 11:55:00,37.22,37.22,37.18,37.22,19200.0,29.0269,29.0269,28.9957,29.0269,19200.0
2014-06-30 12:00:00,37.22,37.22,37.19,37.2,9300.0,29.0269,29.0269,29.0035,29.0113,9300.0
2014-06-30 12:05:00,37.19,37.22,37.19,37.2,38700.0,29.0035,29.0269,29.0035,29.0113,38700.0
2014-06-30 12:10:00,37.21,37.21,37.19,37.2,14600.0,29.0191,29.0191,29.0035,29.0113,14600.0
2014-06-30 12:15:00,37.19,37.21,37.19,37.2,27200.0,29.0035,29.0191,29.0035,29.0113,27200.0
2014-06-30 12:20:00,37.21,37.24,37.2,37.23,24600.0,29.0191,29.0425,29.0113,29.0347,24600.0
2014-06-30 12:25:00,37.24,37.26,37.22,37.23,12000.0,29.0425,29.0581,29.0269,29.0347,12000.0
2014-06-30 12:30:00,37.22,37.22,37.19,37.2,12000.0,29.0269,29.0269,29.0035,29.0113,12000.0
2014-06-30 12:35:00,37.21,37.21,37.19,37.19,7500.0,29.0191,29.0191,29.0035,29.0035,7500.0
2014-06-30 12:40:00,37.2,37.21,37.18,37.18,32100.0,29.0113,29.0191,28.9957,28.9957,32100.0
2014-06-30 12:45:00,37.18,37.21,37.18,37.2,24600.0,28.9957,29.0191,28.9957,29.0113,24600.0
2014-06-30 12:50:00,37.2,37.2,37.18,37.19,7400.0,29.0113,29.0113,28.9957,29.0035,7400.0
2014-06-30 12:55:00,37.18,37.2,37.18,37.18,7000.0,28.9957,29.0113,28.9957,28.9957,7000.0
2014-06-30 13:00:00,37.18,37.25,37.18,37.24,11400.0,28.9957,29.0503,28.9957,29.0425,11400.0
2014-06-30 13:05:00,37.25,37.25,37.24,37.25,13200.0,29.0503,29.0503,29.0425,29.0503,13200.0
2014-06-30 13:10:00,37.26,37.29,37.26,37.29,9400.0,29.0581,29.0815,29.0581,29.0815,9400.0
2014-06-30 13:15:00,37.29,37.3,37.26,37.27,24200.0,29.0815,29.0893,29.0581,29.0659,24200.0
2014-06-30 13:20:00,37.28,37.28,37.24,37.24,8200.0,29.0737,29.0737,29.0425,29.0425,8200.0
2014-06-30 13:25:00,37.24,37.25,37.23,37.25,9600.0,29.0425,29.0503,29.0347,29.0503,9600.0
2014-06-30 13:30:00,37.25,37.25,37.2,37.21,17100.0,29.0503,29.0503,29.0113,29.0191,17100.0
2014-06-30 13:35:00,37.2,37.22,37.19,37.2,12500.0,29.0113,29.0269,29.0035,29.0113,12500.0
2014-06-30 13:40:00,37.2,37.21,37.2,37.2,11000.0,29.0113,29.0191,29.0113,29.0113,11000.0
2014-06-30 13:45:00,37.19,37.21,37.19,37.19,5300.0,29.0035,29.0191,29.0035,29.0035,5300.0
2014-06-30 13:50:00,37.18,37.2,37.16,37.2,14300.0,28.9957,29.0113,28.9802,29.0113,14300.0
2014-06-30 13:55:00,37.2,37.2,37.19,37.19,2700.0,29.0113,29.0113,29.0035,29.0035,2700.0
2014-06-30 14:00:00,37.2,37.22,37.2,37.21,12000.0,29.0113,29.0269,29.0113,29.0191,12000.0
2014-06-30 14:05:00,37.21,37.21,37.2,37.2,4800.0,29.0191,29.0191,29.0113,29.0113,4800.0
2014-06-30 14:10:00,37.2,37.2,37.16,37.16,11500.0,29.0113,29.0113,28.9802,28.9802,11500.0
2014-06-30 14:15:00,37.17,37.17,37.11,37.11,16100.0,28.9879,28.9879,28.9412,28.9412,16100.0
2014-06-30 14:20:00,37.11,37.12,37.09,37.09,20000.0,28.9412,28.949,28.9256,28.9256,20000.0
2014-06-30 14:25:00,37.1,37.1,37.07,37.08,25500.0,28.9334,28.9334,28.91,28.9178,25500.0
2014-06-30 14:30:00,37.09,37.09,37.07,37.07,26100.0,28.9256,28.9256,28.91,28.91,26100.0
2014-06-30 14:35:00,37.08,37.08,37.05,37.05,37300.0,28.9178,28.9178,28.8944,28.8944,37300.0
2014-06-30 14:40:00,37.05,37.07,37.05,37.05,21800.0,28.8944,28.91,28.8944,28.8944,21800.0
2014-06-30 14:45:00,37.06,37.07,37.05,37.05,38700.0,28.9022,28.91,28.8944,28.8944,38700.0
2014-06-30 14:50:00,37.05,37.13,37.05,37.13,28600.0,28.8944,28.9568,28.8944,28.9568,28600.0
2014-06-30 14:55:00,37.12,37.14,37.12,37.14,25500.0,28.949,28.9646,28.949,28.9646,25500.0
2014-06-30 15:00:00,37.14,37.22,37.13,37.22,44700.0,28.9646,29.0269,28.9568,29.0269,44700.0
2014-06-30 15:05:00,37.22,37.23,37.19,37.23,71100.0,29.0269,29.0347,29.0035,29.0347,71100.0
2014-06-30 15:10:00,37.24,37.27,37.23,37.27,28000.0,29.0425,29.0659,29.0347,29.0659,28000.0
2014-06-30 15:15:00,37.27,37.27,37.22,37.22,51700.0,29.0659,29.0659,29.0269,29.0269,51700.0
2014-06-30 15:20:00,37.22,37.23,37.22,37.22,27100.0,29.0269,29.0347,29.0269,29.0269,27100.0
2014-06-30 15:25:00,37.23,37.25,37.22,37.22,43200.0,29.0347,29.0503,29.0269,29.0269,43200.0
2014-06-30 15:30:00,37.23,37.25,37.21,37.23,48900.0,29.0347,29.0503,29.0191,29.0347,48900.0
2014-06-30 15:35:00,37.23,37.23,37.18,37.19,56300.0,29.0347,29.0347,28.9957,29.0035,56300.0
2014-06-30 15:40:00,37.19,37.2,37.17,37.17,73900.0,29.0035,29.0113,28.9879,28.9879,73900.0
2014-06-30 15:45:00,37.17,37.19,37.15,37.17,85500.0,28.9879,29.0035,28.9724,28.9879,85500.0
2014-06-30 15:50:00,37.18,37.18,37.15,37.18,100800.0,28.9957,28.9957,28.9724,28.9957,100800.0
2014-06-30 15:55:00,37.17,37.2,37.14,37.2,161500.0,28.9879,29.0113,28.9646,29.0113,161500.0
2014-07-01 09:30:00,37.29,37.39,36.93,36.93,37700.0,29.0815,29.1595,28.8008,28.8008,37700.0
2014-07-01 09:35:00,36.93,36.93,36.76,36.81,55800.0,28.8008,28.8008,28.6682,28.7072,55800.0
2014-07-01 09:40:00,36.81,36.82,36.69,36.69,42700.0,28.7072,28.715,28.6136,28.6136,42700.0
2014-07-01 09:45:00,36.69,36.73,36.64,36.73,68400.0,28.6136,28.6448,28.5746,28.6448,68400.0
2014-07-01 09:50:00,36.73,36.81,36.68,36.74,93100.0,28.6448,28.7072,28.6058,28.6526,93100.0
2014-07-01 09:55:00,36.73,36.79,36.68,36.69,41900.0,28.6448,28.6916,28.6058,28.6136,41900.0
2014-07-01 10:00:00,36.69,36.75,36.66,36.73,44400.0,28.6136,28.6604,28.5902,28.6448,44400.0
2014-07-01 10:05:00,36.72,36.73,36.68,36.69,48400.0,28.637,28.6448,28.6058,28.6136,48400.0
2014-07-01 10:10:00,36.69,36.7,36.65,36.66,52900.0,28.6136,28.6214,28.5824,28.5902,52900.0
2014-07-01 10:15:00,36.66,36.72,36.66,36.7,71500.0,28.5902,28.637,28.5902,28.6214,71500.0
2014-07-01 10:20:00,36.7,36.74,36.69,36.7,47200.0,28.6214,28.6526,28.6136,28.6214,47200.0
2014-07-01 10:25:00,36.7,36.7,36.62,36.64,38800.0,28.6214,28.6214,28.559,28.5746,38800.0
2014-07-01 10:30:00,36.64,36.67,36.63,36.66,30300.0,28.5746,28.598,28.5668,28.5902,30300.0
2014-07-01 10:35:00,36.66,36.67,36.63,36.65,45100.0,28.5902,28.598,28.5668,28.5824,45100.0
2014-07-01 10:40:00,36.66,36.68,36.62,36.63,41300.0,28.5902,28.6058,28.559,28.5668,41300.0
2014-07-01 10:45:00,36.63,36.63,36.55,36.57,33500.0,28.5668,28.5668,28.5044,28.52,33500.0
2014-07-01 10:50:00,36.56,36.59,36.56,36.56,18400.0,28.5122,28.5356,28.5122,28.5122,18400.0
2014-07-01 10:55:00,36.56,36.6,36.55,36.55,43400.0,28.5122,28.5434,28.5044,28.5044,43400.0
2014-07-01 11:00:00,36.54,36.56,36.52,36.52,42300.0,28.4966,28.5122,28.481,28.481,42300.0
2014-07-01 11:05:00,36.52,36.54,36.48,36.48,44000.0,28.481,28.4966,28.4498,28.4498,44000.0
2014-07-01 11:10:00,36.49,36.51,36.45,36.47,44700.0,28.4576,28.4732,28.4264,28.442,44700.0
2014-07-01 11:15:00,36.48,36.49,36.36,36.36,104100.0,28.4498,28.4576,28.3563,28.3563,104100.0
2014-07-01 11:20:00,36.36,36.41,36.36,36.4,53800.0,28.3563,28.3952,28.3563,28.3874,53800.0
2014-07-01 11:25:00,36.41,36.41,36.31,36.31,74600.0,28.3952,28.3952,28.3173,28.3173,74600.0
2014-07-01 11:30:00,36.31,36.33,36.28,36.32,77900.0,28.3173,28.3329,28.2939,28.3251,77900.0
2014-07-01 11:35:00,36.33,36.39,36.32,36.33,40200.0,28.3329,28.3796,28.3251,28.3329,40200.0
2014-07-01 11:40:00,36.33,36.33,36.32,36.32,13700.0,28.3329,28.3329,28.3251,28.3251,13700.0
2014-07-01 11:45:00,36.32,36.33,36.27,36.29,57800.0,28.3251,28.3329,28.2861,28.3017,57800.0
2014-07-01 11:50:00,36.29,36.31,36.29,36.31,15400.0,28.3017,28.3173,28.3017,28.3173,15400.0
2014-07-01 11:55:00,36.32,36.32,36.27,36.27,17700.0,28.3251,28.3251,28.2861,28.2861,17700.0
2014-07-01 12:00:00,36.27,36.36,36.27,36.33,35000.0,28.2861,28.3563,28.2861,28.3329,35000.0
2014-07-01 12:05:00,36.33,36.33,36.31,36.32,10900.0,28.3329,28.3329,28.3173,28.3251,10900.0
2014-07-01 12:10:00,36.31,36.32,36.27,36.28,37500.0,28.3173,28.3251,28.2861,28.2939,37500.0
2014-07-01 12:15:00,36.28,36.28,36.22,36.22,35700.0,28.2939,28.2939,28.2471,28.2471,35700.0
2014-07-01 12:20:00,36.23,36.24,36.22,36.23,13300.0,28.2549,28.2627,28.2471,28.2549,13300.0
2014-07-01 12:25:00,36.24,36.24,36.21,36.23,71800.0,28.2627,28.2627,28.2393,28.2549,71800.0
2014-07-01 12:30:00,36.22,36.29,36.22,36.27,34900.0,28.2471,28.3017,28.2471,28.2861,34900.0
2014-07-01 12:35:00,36.27,36.32,36.27,36.3,27000.0,28.2861,28.3251,28.2861,28.3095,27000.0
2014-07-01 12:40:00,36.3,36.38,36.3,36.38,22200.0,28.3095,28.3718,28.3095,28.3718,22200.0
2014-07-01 12:45:00,36.38,36.44,36.37,36.4,43200.0,28.3718,28.4186,28.364,28.3874,43200.0
2014-07-01 12:50:00,36.4,36.47,36.39,36.45,37100.0,28.3874,28.442,28.3796,28.4264,37100.0
2014-07-01 12:55:00,36.45,36.45,36.4,36.4,18900.0,28.4264,28.4264,28.3874,28.3874,18900.0
2014-07-01 13:00:00,36.41,36.47,36.4,36.46,33400.0,28.3952,28.442,28.3874,28.4342,33400.0
2014-07-01 13:05:00,36.47,36.47,36.45,36.46,13200.0,28.442,28.442,28.4264,28.4342,13200.0
2014-07-01 13:10:00,36.46,36.49,36.45,36.49,19900.0,28.4342,28.4576,28.4264,28.4576,19900.0
2014-07-01 13:15:00,36.49,36.53,36.48,36.53,35600.0,28.4576,28.4888,28.4498,28.4888,35600.0
2014-07-01 13:20:00,36.53,36.56,36.52,36.53,18700.0,28.4888,28.5122,28.481,28.4888,18700.0
2014-07-01 13:25:00,36.52,36.58,36.52,36.54,49300.0,28.481,28.5278,28.481,28.4966,49300.0
2014-07-01 13:30:00,36.55,36.56,36.49,36.51,16600.0,28.5044,28.5122,28.4576,28.4732,16600.0
2014-07-01 13:35:00,36.51,36.51,36.44,36.47,67400.0,28.4732,28.4732,28.4186,28.442,67400.0
2014-07-01 13:40:00,36.47,36.49,36.45,36.49,36900.0,28.442,28.4576,28.4264,28.4576,36900.0
2014-07-01 13:45:00,36.48,36.52,36.48,36.52,30700.0,28.4498,28.481,28.4498,28.481,30700.0
2014-07-01 13:50:00,36.52,36.55,36.51,36.54,13700.0,28.481,28.5044,28.4732,28.4966,13700.0
2014-07-01 13:55:00,36.54,36.55,36.49,36.51,29800.0,28.4966,28.5044,28.4576,28.4732,29800.0
2014-07-01 14:00:00,36.51,36.52,36.48,36.5,26000.0,28.4732,28.481,28.4498,28.4654,26000.0
2014-07-01 14:05:00,36.49,36.52,36.48,36.51,11500.0,28.4576,28.481,28.4498,28.4732,11500.0
2014-07-01 14:10:00,36.52,36.52,36.49,36.49,10600.0,28.481,28.481,28.4576,28.4576,10600.0
2014-07-01 14:15:00,36.5,36.53,36.5,36.53,24800.0,28.4654,28.4888,28.4654,28.4888,24800.0
2014-07-01 14:20:00,36.52,36.52,36.47,36.47,31800.0,28.481,28.481,28.442,28.442,31800.0
2014-07-01 14:25:00,36.47,36.48,36.45,36.45,10700.0,28.442,28.4498,28.4264,28.4264,10700.0
2014-07-01 14:30:00,36.45,36.5,36.45,36.5,22400.0,28.4264,28.4654,28.4264,28.4654,22400.0
2014-07-01 14:35:00,36.5,36.52,36.5,36.52,12100.0,28.4654,28.481,28.4654,28.481,12100.0
2014-07-01 14:40:00,36.52,36.52,36.48,36.52,22400.0,28.481,28.481,28.4498,28.481,22400.0
2014-07-01 14:45:00,36.52,36.53,36.5,36.52,22500.0,28.481,28.4888,28.4654,28.481,22500.0
2014-07-01 14:50:00,36.52,36.52,36.47,36.47,13600.0,28.481,28.481,28.442,28.442,13600.0
2014-07-01 14:55:00,36.48,36.48,36.45,36.47,29800.0,28.4498,28.4498,28.4264,28.442,29800.0
2014-07-01 15:00:00,36.46,36.48,36.46,36.48,22000.0,28.4342,28.4498,28.4342,28.4498,22000.0
2014-07-01 15:05:00,36.48,36.52,36.47,36.52,26400.0,28.4498,28.481,28.442,28.481,26400.0
2014-07-01 15:10:00,36.52,36.52,36.47,36.47,16600.0,28.481,28.481,28.442,28.442,16600.0
2014-07-01 15:15:00,36.48,36.48,36.44,36.46,44500.0,28.4498,28.4498,28.4186,28.4342,44500.0
2014-07-01 15:20:00,36.47,36.47,36.46,36.46,14900.0,28.442,28.442,28.4342,28.4342,14900.0
2014-07-01 15:25:00,36.47,36.48,36.42,36.42,61700.0,28.442,28.4498,28.403,28.403,61700.0
2014-07-01 15:30:00,36.42,36.45,36.41,36.45,59100.0,28.403,28.4264,28.3952,28.4264,59100.0
2014-07-01 15:35:00,36.44,36.46,36.42,36.42,52300.0,28.4186,28.4342,28.403,28.403,52300.0
2014-07-01 15:40:00,36.43,36.43,36.36,36.38,58000.0,28.4108,28.4108,28.3563,28.3718,58000.0
2014-07-01 15:45:00,36.39,36.44,36.38,36.4,92800.0,28.3796,28.4186,28.3718,28.3874,92800.0
2014-07-01 15:50:00,36.4,36.43,36.36,36.36,103300.0,28.3874,28.4108,28.3563,28.3563,103300.0
2014-07-01 15:55:00,36.37,36.37,36.33,36.35,161600.0,28.364,28.364,28.3329,28.3485,161600.0
2014-07-02 09:30:00,36.3,36.43,36.26,36.4,52000.0,28.3095,28.4108,28.2783,28.3874,52000.0
2014-07-02 09:35:00,36.42,36.44,36.29,36.33,28800.0,28.403,28.4186,28.3017,28.3329,28800.0
2014-07-02 09:40:00,36.35,36.4,36.33,36.33,24500.0,28.3485,28.3874,28.3329,28.3329,24500.0
2014-07-02 09:45:00,36.33,36.35,36.17,36.18,29300.0,28.3329,28.3485,28.2081,28.2159,29300.0
2014-07-02 09:50:00,36.17,36.27,36.16,36.27,57100.0,28.2081,28.2861,28.2003,28.2861,57100.0
2014-07-02 09:55:00,36.27,36.28,36.16,36.16,21400.0,28.2861,28.2939,28.2003,28.2003,21400.0
2014-07-02 10:00:00,36.15,36.23,36.14,36.23,60700.0,28.1925,28.2549,28.1847,28.2549,60700.0
2014-07-02 10:05:00,36.23,36.24,36.14,36.16,46100.0,28.2549,28.2627,28.1847,28.2003,46100.0
2014-07-02 10:10:00,36.17,36.23,36.14,36.19,33700.0,28.2081,28.2549,28.1847,28.2237,33700.0
2014-07-02 10:15:00,36.17,36.22,36.15,36.19,33900.0,28.2081,28.2471,28.1925,28.2237,33900.0
2014-07-02 10:20:00,36.2,36.2,36.14,36.16,15100.0,28.2315,28.2315,28.1847,28.2003,15100.0
2014-07-02 10:25:00,36.17,36.22,36.14,36.16,33300.0,28.2081,28.2471,28.1847,28.2003,33300.0
2014-07-02 10:30:00,36.15,36.17,36.11,36.12,81400.0,28.1925,28.2081,28.1613,28.1691,81400.0
2014-07-02 10:35:00,36.11,36.16,36.11,36.14,42900.0,28.1613,28.2003,28.1613,28.1847,42900.0
2014-07-02 10:40:00,36.13,36.2,36.13,36.16,49600.0,28.1769,28.2315,28.1769,28.2003,49600.0
2014-07-02 10:45:00,36.17,36.18,36.15,36.15,45000.0,28.2081,28.2159,28.1925,28.1925,45000.0
2014-07-02 10:50:00,36.16,36.16,36.12,36.15,19900.0,28.2003,28.2003,28.1691,28.1925,19900.0
2014-07-02 10:55:00,36.15,36.19,36.13,36.19,57200.0,28.1925,28.2237,28.1769,28.2237,57200.0
2014-07-02 11:00:00,36.19,36.23,36.18,36.21,40300.0,28.2237,28.2549,28.2159,28.2393,40300.0
2014-07-02 11:05:00,36.2,36.23,36.19,36.23,127400.0,28.2315,28.2549,28.2237,28.2549,127400.0
2014-07-02 11:10:00,36.23,36.24,36.22,36.22,23900.0,28.2549,28.2627,28.2471,28.2471,23900.0
2014-07-02 11:15:00,36.23,36.23,36.19,36.2,22700.0,28.2549,28.2549,28.2237,28.2315,22700.0
2014-07-02 11:20:00,36.19,36.24,36.19,36.22,23200.0,28.2237,28.2627,28.2237,28.2471,23200.0
2014-07-02 11:25:00,36.22,36.26,36.22,36.24,29100.0,28.2471,28.2783,28.2471,28.2627,29100.0
2014-07-02 11:30:00,36.23,36.27,36.23,36.26,31300.0,28.2549,28.2861,28.2549,28.2783,31300.0
2014-07-02 11:35:00,36.26,36.28,36.23,36.25,18100.0,28.2783,28.2939,28.2549,28.2705,18100.0
2014-07-02 11:40:00,36.25,36.27,36.22,36.22,13600.0,28.2705,28.2861,28.2471,28.2471,13600.0
2014-07-02 11:45:00,36.22,36.23,36.2,36.2,21200.0,28.2471,28.2549,28.2315,28.2315,21200.0
2014-07-02 11:50:00,36.2,36.21,36.18,36.18,7800.0,28.2315,28.2393,28.2159,28.2159,7800.0
2014-07-02 11:55:00,36.18,36.19,36.18,36.19,18100.0,28.2159,28.2237,28.2159,28.2237,18100.0
2014-07-02 12:00:00,36.19,36.19,36.17,36.18,21100.0,28.2237,28.2237,28.2081,28.2159,21100.0
2014-07-02 12:05:00,36.17,36.17,36.13,36.14,10100.0,28.2081,28.2081,28.1769,28.1847,10100.0
2014-07-02 12:10:00,36.13,36.16,36.12,36.16,36900.0,28.1769,28.2003,28.1691,28.2003,36900.0
2014-07-02 12:15:00,36.16,36.16,36.12,36.13,24100.0,28.2003,28.2003,28.1691,28.1769,24100.0
2014-07-02 12:20:00,36.13,36.13,36.11,36.12,13200.0,28.1769,28.1769,28.1613,28.1691,13200.0
2014-07-02 12:25:00,36.11,36.12,36.1,36.11,14200.0,28.1613,28.1691,28.1535,28.1613,14200.0
2014-07-02 12:30:00,36.11,36.12,36.09,36.09,91100.0,28.1613,28.1691,28.1457,28.1457,91100.0
2014-07-02 12:35:00,36.1,36.1,36.05,36.05,26600.0,28.1535,28.1535,28.1145,28.1145,26600.0
2014-07-02 12:40:00,36.05,36.05,35.97,35.97,52600.0,28.1145,28.1145,28.0521,28.0521,52600.0
2014-07-02 12:45:00,35.97,36.02,35.97,36.0,38400.0,28.0521,28.0911,28.0521,28.0755,38400.0
2014-07-02 12:50:00,36.0,36.03,35.95,35.95,32000.0,28.0755,28.0989,28.0365,28.0365,32000.0
2014-07-02 12:55:00,35.95,35.95,35.89,35.93,43600.0,28.0365,28.0365,27.9897,28.0209,43600.0
2014-07-02 13:00:00,35.92,35.93,35.84,35.88,43100.0,28.0131,28.0209,27.9507,27.9819,43100.0
2014-07-02 13:05:00,35.88,35.94,35.85,35.85,57400.0,27.9819,28.0287,27.9585,27.9585,57400.0
2014-07-02 13:10:00,35.86,35.86,35.84,35.84,13400.0,27.9663,27.9663,27.9507,27.9507,13400.0
2014-07-02 13:15:00,35.84,35.85,35.79,35.8,50100.0,27.9507,27.9585,27.9117,27.9195,50100.0
2014-07-02 13:20:00,35.81,35.82,35.75,35.75,43700.0,27.9273,27.9351,27.8805,27.8805,43700.0
2014-07-02 13:25:00,35.75,35.76,35.67,35.69,60200.0,27.8805,27.8883,27.8181,27.8337,60200.0
2014-07-02 13:30:00,35.69,35.69,35.59,35.65,223800.0,27.8337,27.8337,27.7557,27.8025,223800.0
2014-07-02 13:35:00,35.65,35.82,35.64,35.8,69300.0,27.8025,27.9351,27.7947,27.9195,69300.0
2014-07-02 13:40:00,35.8,35.81,35.68,35.7,68900.0,27.9195,27.9273,27.8259,27.8415,68900.0
2014-07-02 13:45:00,35.7,35.7,35.65,35.68,54900.0,27.8415,27.8415,27.8025,27.8259,54900.0
2014-07-02 13:50:00,35.67,35.7,35.62,35.7,47000.0,27.8181,27.8415,27.7791,27.8415,47000.0
2014-07-02 13:55:00,35.7,35.74,35.66,35.66,45300.0,27.8415,27.8727,27.8103,27.8103,45300.0
2014-07-02 14:00:00,35.67,35.73,35.66,35.73,65900.0,27.8181,27.8649,27.8103,27.8649,65900.0
2014-07-02 14:05:00,35.73,35.81,35.72,35.75,44300.0,27.8649,27.9273,27.8571,27.8805,44300.0
2014-07-02 14:10:00,35.75,35.8,35.75,35.8,75200.0,27.8805,27.9195,27.8805,27.9195,75200.0
2014-07-02 14:15:00,35.8,35.91,35.79,35.89,67500.0,27.9195,28.0053,27.9117,27.9897,67500.0
2014-07-02 14:20:00,35.89,35.89,35.85,35.86,19300.0,27.9897,27.9897,27.9585,27.9663,19300.0
2014-07-02 14:25:00,35.86,35.89,35.85,35.87,31400.0,27.9663,27.9897,27.9585,27.9741,31400.0
2014-07-02 14:30:00,35.87,35.95,35.87,35.95,49200.0,27.9741,28.0365,27.9741,28.0365,49200.0
2014-07-02 14:35:00,35.94,35.97,35.93,35.93,41200.0,28.0287,28.0521,28.0209,28.0209,41200.0
2014-07-02 14:40:00,35.94,35.96,35.93,35.95,19700.0,28.0287,28.0443,28.0209,28.0365,19700.0
2014-07-02 14:45:00,35.95,35.96,35.9,35.9,44900.0,28.0365,28.0443,27.9975,27.9975,44900.0
2014-07-02 14:50:00,35.89,35.94,35.89,35.94,28100.0,27.9897,28.0287,27.9897,28.0287,28100.0
2014-07-02 14:55:00,35.94,35.94,35.91,35.94,18800.0,28.0287,28.0287,28.0053,28.0287,18800.0
2014-07-02 15:00:00,35.94,35.96,35.93,35.94,23700.0,28.0287,28.0443,28.0209,28.0287,23700.0
2014-07-02 15:05:00,35.93,35.93,35.92,35.92,10700.0,28.0209,28.0209,28.0131,28.0131,10700.0
2014-07-02 15:10:00,35.93,35.93,35.88,35.89,39300.0,28.0209,28.0209,27.9819,27.9897,39300.0
2014-07-02 15:15:00,35.89,35.91,35.88,35.9,29000.0,27.9897,28.0053,27.9819,27.9975,29000.0
2014-07-02 15:20:00,35.9,35.9,35.84,35.84,56100.0,27.9975,27.9975,27.9507,27.9507,56100.0
2014-07-02 15:25:00,35.84,35.84,35.76,35.76,44800.0,27.9507,27.9507,27.8883,27.8883,44800.0
2014-07-02 15:30:00,35.76,35.81,35.76,35.8,65000.0,27.8883,27.9273,27.8883,27.9195,65000.0
2014-07-02 15:35:00,35.8,35.81,35.74,35.76,80600.0,27.9195,27.9273,27.8727,27.8883,80600.0
2014-07-02 15:40:00,35.76,35.79,35.69,35.7,70400.0,27.8883,27.9117,27.8337,27.8415,70400.0
2014-07-02 15:45:00,35.7,35.75,35.7,35.72,134600.0,27.8415,27.8805,27.8415,27.8571,134600.0
2014-07-02 15:50:00,35.72,35.73,35.69,35.71,90600.0,27.8571,27.8649,27.8337,27.8493,90600.0
2014-07-02 15:55:00,35.71,35.77,35.7,35.75,200800.0,27.8493,27.8961,27.8415,27.8805,200800.0
2014-07-03 09:30:00,35.43,35.68,35.24,35.65,56600.0,27.631,27.8259,27.4828,27.8025,56600.0
2014-07-03 09:35:00,35.66,35.66,35.46,35.46,23400.0,27.8103,27.8103,27.6544,27.6544,23400.0
2014-07-03 09:40:00,35.46,35.55,35.44,35.5,70900.0,27.6544,27.7246,27.6388,27.6856,70900.0
2014-07-03 09:45:00,35.51,35.53,35.46,35.46,30200.0,27.6934,27.709,27.6544,27.6544,30200.0
2014-07-03 09:50:00,35.45,35.47,35.44,35.45,12200.0,27.6466,27.6622,27.6388,27.6466,12200.0
2014-07-03 09:55:00,35.46,35.46,35.4,35.46,23800.0,27.6544,27.6544,27.6076,27.6544,23800.0
2014-07-03 10:00:00,35.45,35.45,35.42,35.44,51400.0,27.6466,27.6466,27.6232,27.6388,51400.0
2014-07-03 10:05:00,35.45,35.53,35.45,35.53,36000.0,27.6466,27.709,27.6466,27.709,36000.0
2014-07-03 10:10:00,35.52,35.56,35.52,35.56,26700.0,27.7012,27.7324,27.7012,27.7324,26700.0
2014-07-03 10:15:00,35.55,35.55,35.47,35.47,21100.0,27.7246,27.7246,27.6622,27.6622,21100.0
2014-07-03 10:20:00,35.47,35.47,35.41,35.41,22500.0,27.6622,27.6622,27.6154,27.6154,22500.0
2014-07-03 10:25:00,35.42,35.44,35.41,35.44,21200.0,27.6232,27.6388,27.6154,27.6388,21200.0
2014-07-03 10:30:00,35.44,35.44,35.38,35.39,18600.0,27.6388,27.6388,27.592,27.5998,18600.0
2014-07-03 10:35:00,35.39,35.46,35.38,35.42,24300.0,27.5998,27.6544,27.592,27.6232,24300.0
2014-07-03 10:40:00,35.42,35.46,35.41,35.42,11300.0,27.6232,27.6544,27.6154,27.6232,11300.0
2014-07-03 10:45:00,35.43,35.43,35.33,35.35,24000.0,27.631,27.631,27.553,27.5686,24000.0
2014-07-03 10:50:00,35.34,35.35,35.24,35.24,59300.0,27.5608,27.5686,27.4828,27.4828,59300.0
2014-07-03 10:55:00,35.24,35.26,35.22,35.25,53200.0,27.4828,27.4984,27.4672,27.4906,53200.0
2014-07-03 11:00:00,35.26,35.32,35.26,35.32,38500.0,27.4984,27.5452,27.4984,27.5452,38500.0
2014-07-03 11:05:00,35.32,35.35,35.32,35.35,17700.0,27.5452,27.5686,27.5452,27.5686,17700.0
2014-07-03 11:10:00,35.34,35.35,35.29,35.3,19200.0,27.5608,27.5686,27.5218,27.5296,19200.0
2014-07-03 11:15:00,35.3,35.36,35.29,35.35,19400.0,27.5296,27.5764,27.5218,27.5686,19400.0
2014-07-03 11:20:00,35.35,35.35,35.32,35.33,6100.0,27.5686,27.5686,27.5452,27.553,6100.0
2014-07-03 11:25:00,35.33,35.39,35.32,35.39,336100.0,27.553,27.5998,27.5452,27.5998,336100.0
2014-07-03 11:30:00,35.39,35.44,35.37,35.43,20500.0,27.5998,27.6388,27.5842,27.631,20500.0
2014-07-03 11:35:00,35.43,35.52,35.43,35.51,17300.0,27.631,27.7012,27.631,27.6934,17300.0
2014-07-03 11:40:00,35.51,35.52,35.44,35.48,24900.0,27.6934,27.7012,27.6388,27.67,24900.0
2014-07-03 11:45:00,35.48,35.49,35.48,35.48,18500.0,27.67,27.6778,27.67,27.67,18500.0
2014-07-03 11:50:00,35.49,35.5,35.49,35.49,22300.0,27.6778,27.6856,27.6778,27.6778,22300.0
2014-07-03 11:55:00,35.49,35.53,35.49,35.51,43700.0,27.6778,27.709,27.6778,27.6934,43700.0
2014-07-03 12:00:00,35.5,35.51,35.43,35.44,32300.0,27.6856,27.6934,27.631,27.6388,32300.0
2014-07-03 12:05:00,35.43,35.44,35.43,35.44,17100.0,27.631,27.6388,27.631,27.6388,17100.0
2014-07-03 12:10:00,35.44,35.47,35.44,35.45,31500.0,27.6388,27.6622,27.6388,27.6466,31500.0
2014-07-03 12:15:00,35.45,35.49,35.45,35.47,27900.0,27.6466,27.6778,27.6466,27.6622,27900.0
2014-07-03 12:20:00,35.47,35.51,35.47,35.51,21800.0,27.6622,27.6934,27.6622,27.6934,21800.0
2014-07-03 12:25:00,35.5,35.58,35.5,35.58,21400.0,27.6856,27.7479,27.6856,27.7479,21400.0
2014-07-03 12:30:00,35.58,35.65,35.57,35.61,49000.0,27.7479,27.8025,27.7401,27.7713,49000.0
2014-07-03 12:35:00,35.61,35.62,35.5,35.5,46900.0,27.7713,27.7791,27.6856,27.6856,46900.0
2014-07-03 12:40:00,35.5,35.5,35.44,35.45,45900.0,27.6856,27.6856,27.6388,27.6466,45900.0
2014-07-03 12:45:00,35.44,35.54,35.44,35.52,71500.0,27.6388,27.7168,27.6388,27.7012,71500.0
2014-07-03 12:50:00,35.53,35.55,35.5,35.5,68400.0,27.709,27.7246,27.6856,27.6856,68400.0
2014-07-03 12:55:00,35.51,35.52,35.45,35.49,98900.0,27.6934,27.7012,27.6466,27.6778,98900.0
2014-07-07 09:30:00,35.6,35.68,35.55,35.58,83100.0,27.7635,27.8259,27.7246,27.7479,83100.0
2014-07-07 09:35:00,35.59,35.6,35.4,35.46,51700.0,27.7557,27.7635,27.6076,27.6544,51700.0
2014-07-07 09:40:00,35.47,35.56,35.47,35.52,55900.0,27.6622,27.7324,27.6622,27.7012,55900.0
2014-07-07 09:45:00,35.52,35.52,35.37,35.4,38600.0,27.7012,27.7012,27.5842,27.6076,38600.0
2014-07-07 09:50:00,35.4,35.48,35.39,35.46,19100.0,27.6076,27.67,27.5998,27.6544,19100.0
2014-07-07 09:55:00,35.47,35.49,35.43,35.44,22800.0,27.6622,27.6778,27.631,27.6388,22800.0
2014-07-07 10:00:00,35.44,35.44,35.41,35.43,89100.0,27.6388,27.6388,27.6154,27.631,89100.0
2014-07-07 10:05:00,35.44,35.44,35.4,35.41,30300.0,27.6388,27.6388,27.6076,27.6154,30300.0
2014-07-07 10:10:00,35.41,35.42,35.37,35.39,25700.0,27.6154,27.6232,27.5842,27.5998,25700.0
2014-07-07 10:15:00,35.4,35.4,35.36,35.37,34200.0,27.6076,27.6076,27.5764,27.5842,34200.0
2014-07-07 10:20:00,35.37,35.37,35.32,35.35,50900.0,27.5842,27.5842,27.5452,27.5686,50900.0
2014-07-07 10:25:00,35.35,35.39,35.34,35.37,29500.0,27.5686,27.5998,27.5608,27.5842,29500.0
2014-07-07 10:30:00,35.38,35.38,35.33,35.34,86300.0,27.592,27.592,27.553,27.5608,86300.0
2014-07-07 10:35:00,35.34,35.35,35.32,35.34,23700.0,27.5608,27.5686,27.5452,27.5608,23700.0
2014-07-07 10:40:00,35.33,35.35,35.33,35.35,23900.0,27.553,27.5686,27.553,27.5686,23900.0
2014-07-07 10:45:00,35.34,35.36,35.33,35.35,16600.0,27.5608,27.5764,27.553,27.5686,16600.0
2014-07-07 10:50:00,35.36,35.37,35.34,35.36,26000.0,27.5764,27.5842,27.5608,27.5764,26000.0
2014-07-07 10:55:00,35.36,35.36,35.33,35.33,24900.0,27.5764,27.5764,27.553,27.553,24900.0
2014-07-07 11:00:00,35.34,35.34,35.3,35.3,55500.0,27.5608,27.5608,27.5296,27.5296,55500.0
2014-07-07 11:05:00,35.3,35.31,35.29,35.3,20000.0,27.5296,27.5374,27.5218,27.5296,20000.0
2014-07-07 11:10:00,35.3,35.3,35.28,35.3,33400.0,27.5296,27.5296,27.514,27.5296,33400.0
2014-07-07 11:15:00,35.3,35.31,35.29,35.3,32200.0,27.5296,27.5374,27.5218,27.5296,32200.0
2014-07-07 11:20:00,35.3,35.31,35.27,35.28,36200.0,27.5296,27.5374,27.5062,27.514,36200.0
2014-07-07 11:25:00,35.27,35.29,35.25,35.25,51800.0,27.5062,27.5218,27.4906,27.4906,51800.0
2014-07-07 11:30:00,35.26,35.26,35.18,35.19,53200.0,27.4984,27.4984,27.436,27.4438,53200.0
2014-07-07 11:35:00,35.19,35.19,35.14,35.18,41600.0,27.4438,27.4438,27.4048,27.436,41600.0
2014-07-07 11:40:00,35.19,35.19,35.13,35.13,31900.0,27.4438,27.4438,27.397,27.397,31900.0
2014-07-07 11:45:00,35.14,35.16,35.12,35.13,16700.0,27.4048,27.4204,27.3892,27.397,16700.0
2014-07-07 11:50:00,35.13,35.15,35.12,35.14,32500.0,27.397,27.4126,27.3892,27.4048,32500.0
2014-07-07 11:55:00,35.13,35.14,35.1,35.1,18300.0,27.397,27.4048,27.3736,27.3736,18300.0
2014-07-07 12:00:00,35.11,35.11,35.05,35.06,46800.0,27.3814,27.3814,27.3346,27.3424,46800.0
2014-07-07 12:05:00,35.07,35.07,35.06,35.06,10400.0,27.3502,27.3502,27.3424,27.3424,10400.0
2014-07-07 12:10:00,35.06,35.08,35.04,35.04,52800.0,27.3424,27.358,27.3268,27.3268,52800.0
2014-07-07 12:15:00,35.04,35.06,35.03,35.05,12800.0,27.3268,27.3424,27.319,27.3346,12800.0
2014-07-07 12:20:00,35.05,35.06,35.01,35.01,45900.0,27.3346,27.3424,27.3034,27.3034,45900.0
2014-07-07 12:25:00,35.02,35.02,35.01,35.01,8200.0,27.3112,27.3112,27.3034,27.3034,8200.0
2014-07-07 12:30:00,35.01,35.02,34.88,34.88,128900.0,27.3034,27.3112,27.202,27.202,128900.0
2014-07-07 12:35:00,34.89,34.89,34.84,34.87,109200.0,27.2098,27.2098,27.1708,27.1942,109200.0
2014-07-07 12:40:00,34.87,34.89,34.85,34.85,107600.0,27.1942,27.2098,27.1786,27.1786,107600.0
2014-07-07 12:45:00,34.86,34.92,34.85,34.91,67500.0,27.1864,27.2332,27.1786,27.2254,67500.0
2014-07-07 12:50:00,34.91,35.0,34.91,34.98,45500.0,27.2254,27.2956,27.2254,27.28,45500.0
2014-07-07 12:55:00,34.99,35.0,34.9,34.91,28000.0,27.2878,27.2956,27.2176,27.2254,28000.0
2014-07-07 13:00:00,34.9,34.93,34.9,34.9,55100.0,27.2176,27.241,27.2176,27.2176,55100.0
2014-07-07 13:05:00,34.91,34.97,34.9,34.97,29700.0,27.2254,27.2722,27.2176,27.2722,29700.0
2014-07-07 13:10:00,34.97,34.99,34.97,34.99,28000.0,27.2722,27.2878,27.2722,27.2878,28000.0
2014-07-07 13:15:00,34.99,35.09,34.98,35.09,113400.0,27.2878,27.3658,27.28,27.3658,113400.0
2014-07-07 13:20:00,35.09,35.09,35.0,35.02,48800.0,27.3658,27.3658,27.2956,27.3112,48800.0
2014-07-07 13:25:00,35.02,35.03,34.99,35.0,15200.0,27.3112,27.319,27.2878,27.2956,15200.0
2014-07-07 13:30:00,34.99,35.03,34.99,35.01,32200.0,27.2878,27.319,27.2878,27.3034,32200.0
2014-07-07 13:35:00,35.01,35.02,35.0,35.0,15200.0,27.3034,27.3112,27.2956,27.2956,15200.0
2014-07-07 13:40:00,35.0,35.02,34.98,34.98,31300.0,27.2956,27.3112,27.28,27.28,31300.0
2014-07-07 13:45:00,34.98,35.01,34.98,35.01,14600.0,27.28,27.3034,27.28,27.3034,14600.0
2014-07-07 13:50:00,35.01,35.01,34.95,34.98,43500.0,27.3034,27.3034,27.2566,27.28,43500.0
2014-07-07 13:55:00,34.98,35.0,34.98,35.0,22100.0,27.28,27.2956,27.28,27.2956,22100.0
2014-07-07 14:00:00,35.0,35.01,34.94,34.94,39900.0,27.2956,27.3034,27.2488,27.2488,39900.0
2014-07-07 14:05:00,34.94,34.96,34.93,34.94,25900.0,27.2488,27.2644,27.241,27.2488,25900.0
2014-07-07 14:10:00,34.94,34.99,34.94,34.99,102200.0,27.2488,27.2878,27.2488,27.2878,102200.0
2014-07-07 14:15:00,35.0,35.01,34.98,35.01,36300.0,27.2956,27.3034,27.28,27.3034,36300.0
2014-07-07 14:20:00,35.0,35.03,35.0,35.03,28300.0,27.2956,27.319,27.2956,27.319,28300.0
2014-07-07 14:25:00,35.03,35.03,34.98,35.01,46400.0,27.319,27.319,27.28,27.3034,46400.0
2014-07-07 14:30:00,35.01,35.02,34.98,34.98,19500.0,27.3034,27.3112,27.28,27.28,19500.0
2014-07-07 14:35:00,34.98,34.99,34.98,34.98,8600.0,27.28,27.2878,27.28,27.28,8600.0
2014-07-07 14:40:00,34.98,35.04,34.98,35.01,31200.0,27.28,27.3268,27.28,27.3034,31200.0
2014-07-07 14:45:00,35.01,35.04,34.99,35.03,24600.0,27.3034,27.3268,27.2878,27.319,24600.0
2014-07-07 14:50:00,35.03,35.03,34.98,34.98,51400.0,27.319,27.319,27.28,27.28,51400.0
2014-07-07 14:55:00,34.98,34.99,34.98,34.98,19000.0,27.28,27.2878,27.28,27.28,19000.0
2014-07-07 15:00:00,34.98,34.98,34.97,34.97,22400.0,27.28,27.28,27.2722,27.2722,22400.0
2014-07-07 15:05:00,34.97,35.04,34.97,35.04,80500.0,27.2722,27.3268,27.2722,27.3268,80500.0
2014-07-07 15:10:00,35.03,35.04,35.01,35.01,104900.0,27.319,27.3268,27.3034,27.3034,104900.0
2014-07-07 15:15:00,35.02,35.06,35.01,35.05,63500.0,27.3112,27.3424,27.3034,27.3346,63500.0
2014-07-07 15:20:00,35.04,35.05,35.04,35.04,26100.0,27.3268,27.3346,27.3268,27.3268,26100.0
2014-07-07 15:25:00,35.05,35.09,35.04,35.08,31700.0,27.3346,27.3658,27.3268,27.358,31700.0
2014-07-07 15:30:00,35.09,35.09,35.06,35.09,52500.0,27.3658,27.3658,27.3424,27.3658,52500.0
2014-07-07 15:35:00,35.09,35.09,35.02,35.02,59900.0,27.3658,27.3658,27.3112,27.3112,59900.0
2014-07-07 15:40:00,35.04,35.04,34.98,34.99,170500.0,27.3268,27.3268,27.28,27.2878,170500.0
2014-07-07 15:45:00,35.0,35.0,34.98,34.98,172700.0,27.2956,27.2956,27.28,27.28,172700.0
2014-07-07 15:50:00,34.98,34.99,34.95,34.97,264600.0,27.28,27.2878,27.2566,27.2722,264600.0
2014-07-07 15:55:00,34.97,35.0,34.97,35.0,287100.0,27.2722,27.2956,27.2722,27.2956,287100.0
2014-07-08 09:30:00,35.03,35.2,35.03,35.14,52400.0,27.319,27.4516,27.319,27.4048,52400.0
2014-07-08 09:35:00,35.14,35.22,35.12,35.13,28600.0,27.4048,27.4672,27.3892,27.397,28600.0
2014-07-08 09:40:00,35.13,35.13,35.02,35.02,49800.0,27.397,27.397,27.3112,27.3112,49800.0
2014-07-08 09:45:00,35.03,35.07,35.0,35.02,36500.0,27.319,27.3502,27.2956,27.3112,36500.0
2014-07-08 09:50:00,35.01,35.12,35.0,35.12,26300.0,27.3034,27.3892,27.2956,27.3892,26300.0
2014-07-08 09:55:00,35.12,35.14,35.09,35.11,46100.0,27.3892,27.4048,27.3658,27.3814,46100.0
2014-07-08 10:00:00,35.11,35.16,35.11,35.12,60700.0,27.3814,27.4204,27.3814,27.3892,60700.0
2014-07-08 10:05:00,35.12,35.14,35.1,35.14,52700.0,27.3892,27.4048,27.3736,27.4048,52700.0
2014-07-08 10:10:00,35.14,35.22,35.13,35.22,105000.0,27.4048,27.4672,27.397,27.4672,105000.0
2014-07-08 10:15:00,35.22,35.26,35.21,35.26,53400.0,27.4672,27.4984,27.4594,27.4984,53400.0
2014-07-08 10:20:00,35.26,35.34,35.24,35.33,48200.0,27.4984,27.5608,27.4828,27.553,48200.0
2014-07-08 10:25:00,35.33,35.36,35.32,35.36,30600.0,27.553,27.5764,27.5452,27.5764,30600.0
2014-07-08 10:30:00,35.36,35.39,35.35,35.37,60500.0,27.5764,27.5998,27.5686,27.5842,60500.0
2014-07-08 10:35:00,35.37,35.38,35.36,35.37,30000.0,27.5842,27.592,27.5764,27.5842,30000.0
2014-07-08 10:40:00,35.37,35.38,35.33,35.33,62500.0,27.5842,27.592,27.553,27.553,62500.0
2014-07-08 10:45:00,35.33,35.35,35.33,35.33,40500.0,27.553,27.5686,27.553,27.553,40500.0
2014-07-08 10:50:00,35.34,35.34,35.31,35.34,40200.0,27.5608,27.5608,27.5374,27.5608,40200.0
2014-07-08 10:55:00,35.34,35.34,35.24,35.24,27900.0,27.5608,27.5608,27.4828,27.4828,27900.0
2014-07-08 11:00:00,35.24,35.27,35.23,35.27,24500.0,27.4828,27.5062,27.475,27.5062,24500.0
2014-07-08 11:05:00,35.27,35.29,35.22,35.23,21800.0,27.5062,27.5218,27.4672,27.475,21800.0
2014-07-08 11:10:00,35.23,35.24,35.21,35.23,16700.0,27.475,27.4828,27.4594,27.475,16700.0
2014-07-08 11:15:00,35.22,35.23,35.18,35.23,21000.0,27.4672,27.475,27.436,27.475,21000.0
2014-07-08 11:20:00,35.23,35.24,35.21,35.22,28100.0,27.475,27.4828,27.4594,27.4672,28100.0
2014-07-08 11:25:00,35.22,35.23,35.18,35.2,29500.0,27.4672,27.475,27.436,27.4516,29500.0
2014-07-08 11:30:00,35.19,35.22,35.18,35.19,12900.0,27.4438,27.4672,27.436,27.4438,12900.0
2014-07-08 11:35:00,35.19,35.23,35.19,35.23,24400.0,27.4438,27.475,27.4438,27.475,24400.0
2014-07-08 11:40:00,35.23,35.24,35.2,35.22,35100.0,27.475,27.4828,27.4516,27.4672,35100.0
2014-07-08 11:45:00,35.21,35.24,35.2,35.2,13400.0,27.4594,27.4828,27.4516,27.4516,13400.0
2014-07-08 11:50:00,35.2,35.21,35.15,35.16,26700.0,27.4516,27.4594,27.4126,27.4204,26700.0
2014-07-08 11:55:00,35.16,35.18,35.15,35.16,16200.0,27.4204,27.436,27.4126,27.4204,16200.0
2014-07-08 12:00:00,35.17,35.18,35.16,35.17,6300.0,27.4282,27.436,27.4204,27.4282,6300.0
2014-07-08 12:05:00,35.17,35.17,35.15,35.16,18600.0,27.4282,27.4282,27.4126,27.4204,18600.0
2014-07-08 12:10:00,35.16,35.18,35.16,35.17,18200.0,27.4204,27.436,27.4204,27.4282,18200.0
2014-07-08 12:15:00,35.18,35.18,35.15,35.17,17500.0,27.436,27.436,27.4126,27.4282,17500.0
2014-07-08 12:20:00,35.17,35.17,35.14,35.15,46700.0,27.4282,27.4282,27.4048,27.4126,46700.0
2014-07-08 12:25:00,35.15,35.18,35.15,35.18,10000.0,27.4126,27.436,27.4126,27.436,10000.0
2014-07-08 12:30:00,35.18,35.18,35.12,35.15,28600.0,27.436,27.436,27.3892,27.4126,28600.0
2014-07-08 12:35:00,35.15,35.15,35.09,35.11,8600.0,27.4126,27.4126,27.3658,27.3814,8600.0
2014-07-08 12:40:00,35.1,35.14,35.09,35.12,15000.0,27.3736,27.4048,27.3658,27.3892,15000.0
2014-07-08 12:45:00,35.12,35.12,35.09,35.11,25100.0,27.3892,27.3892,27.3658,27.3814,25100.0
2014-07-08 12:50:00,35.11,35.12,35.1,35.12,26400.0,27.3814,27.3892,27.3736,27.3892,26400.0
2014-07-08 12:55:00,35.12,35.2,35.12,35.2,114000.0,27.3892,27.4516,27.3892,27.4516,114000.0
2014-07-08 13:00:00,35.2,35.23,35.2,35.21,21800.0,27.4516,27.475,27.4516,27.4594,21800.0
2014-07-08 13:05:00,35.22,35.29,35.22,35.29,17400.0,27.4672,27.5218,27.4672,27.5218,17400.0
2014-07-08 13:10:00,35.29,35.32,35.29,35.31,18400.0,27.5218,27.5452,27.5218,27.5374,18400.0
2014-07-08 13:15:00,35.3,35.34,35.29,35.34,26400.0,27.5296,27.5608,27.5218,27.5608,26400.0
2014-07-08 13:20:00,35.34,35.36,35.33,35.36,14600.0,27.5608,27.5764,27.553,27.5764,14600.0
2014-07-08 13:25:00,35.36,35.37,35.34,35.34,15500.0,27.5764,27.5842,27.5608,27.5608,15500.0
2014-07-08 13:30:00,35.35,35.39,35.34,35.35,24200.0,27.5686,27.5998,27.5608,27.5686,24200.0
2014-07-08 13:35:00,35.35,35.37,35.34,35.35,13900.0,27.5686,27.5842,27.5608,27.5686,13900.0
2014-07-08 13:40:00,35.36,35.44,35.36,35.43,24600.0,27.5764,27.6388,27.5764,27.631,24600.0
2014-07-08 13:45:00,35.43,35.44,35.42,35.44,55200.0,27.631,27.6388,27.6232,27.6388,55200.0
2014-07-08 13:50:00,35.43,35.47,35.43,35.46,17600.0,27.631,27.6622,27.631,27.6544,17600.0
2014-07-08 13:55:00,35.46,35.47,35.42,35.42,9900.0,27.6544,27.6622,27.6232,27.6232,9900.0
2014-07-08 14:00:00,35.42,35.45,35.42,35.45,18900.0,27.6232,27.6466,27.6232,27.6466,18900.0
2014-07-08 14:05:00,35.45,35.46,35.42,35.42,25200.0,27.6466,27.6544,27.6232,27.6232,25200.0
2014-07-08 14:10:00,35.42,35.43,35.4,35.4,15900.0,27.6232,27.631,27.6076,27.6076,15900.0
2014-07-08 14:15:00,35.4,35.41,35.34,35.37,48600.0,27.6076,27.6154,27.5608,27.5842,48600.0
2014-07-08 14:20:00,35.36,35.38,35.36,35.38,22000.0,27.5764,27.592,27.5764,27.592,22000.0
2014-07-08 14:25:00,35.37,35.38,35.36,35.36,16000.0,27.5842,27.592,27.5764,27.5764,16000.0
2014-07-08 14:30:00,35.35,35.36,35.34,35.35,13100.0,27.5686,27.5764,27.5608,27.5686,13100.0
2014-07-08 14:35:00,35.36,35.37,35.35,35.36,15300.0,27.5764,27.5842,27.5686,27.5764,15300.0
2014-07-08 14:40:00,35.36,35.38,35.36,35.36,19700.0,27.5764,27.592,27.5764,27.5764,19700.0
2014-07-08 14:45:00,35.36,35.37,35.35,35.35,8500.0,27.5764,27.5842,27.5686,27.5686,8500.0
2014-07-08 14:50:00,35.35,35.37,35.35,35.37,30400.0,27.5686,27.5842,27.5686,27.5842,30400.0
2014-07-08 14:55:00,35.37,35.38,35.34,35.34,32400.0,27.5842,27.592,27.5608,27.5608,32400.0
2014-07-08 15:00:00,35.34,35.35,35.33,35.33,9100.0,27.5608,27.5686,27.553,27.553,9100.0
2014-07-08 15:05:00,35.34,35.35,35.33,35.34,10200.0,27.5608,27.5686,27.553,27.5608,10200.0
2014-07-08 15:10:00,35.34,35.35,35.33,35.34,16000.0,27.5608,27.5686,27.553,27.5608,16000.0
2014-07-08 15:15:00,35.33,35.37,35.33,35.35,35300.0,27.553,27.5842,27.553,27.5686,35300.0
2014-07-08 15:20:00,35.35,35.38,35.34,35.37,128400.0,27.5686,27.592,27.5608,27.5842,128400.0
2014-07-08 15:25:00,35.38,35.39,35.36,35.37,63600.0,27.592,27.5998,27.5764,27.5842,63600.0
2014-07-08 15:30:00,35.36,35.4,35.35,35.4,47100.0,27.5764,27.6076,27.5686,27.6076,47100.0
2014-07-08 15:35:00,35.4,35.4,35.38,35.4,35400.0,27.6076,27.6076,27.592,27.6076,35400.0
2014-07-08 15:40:00,35.4,35.42,35.39,35.41,61700.0,27.6076,27.6232,27.5998,27.6154,61700.0
2014-07-08 15:45:00,35.42,35.44,35.4,35.42,83900.0,27.6232,27.6388,27.6076,27.6232,83900.0
2014-07-08 15:50:00,35.42,35.46,35.42,35.43,108700.0,27.6232,27.6544,27.6232,27.631,108700.0
2014-07-08 15:55:00,35.44,35.46,35.42,35.45,151700.0,27.6388,27.6544,27.6232,27.6466,151700.0
2014-07-09 09:30:00,35.48,35.79,35.46,35.67,60200.0,27.67,27.9117,27.6544,27.8181,60200.0
2014-07-09 09:35:00,35.67,35.68,35.31,35.36,52000.0,27.8181,27.8259,27.5374,27.5764,52000.0
2014-07-09 09:40:00,35.36,35.38,35.32,35.38,16900.0,27.5764,27.592,27.5452,27.592,16900.0
2014-07-09 09:45:00,35.36,35.44,35.35,35.36,21300.0,27.5764,27.6388,27.5686,27.5764,21300.0
2014-07-09 09:50:00,35.36,35.49,35.36,35.48,14200.0,27.5764,27.6778,27.5764,27.67,14200.0
2014-07-09 09:55:00,35.46,35.47,35.39,35.39,16200.0,27.6544,27.6622,27.5998,27.5998,16200.0
2014-07-09 10:00:00,35.39,35.41,35.32,35.32,22100.0,27.5998,27.6154,27.5452,27.5452,22100.0
2014-07-09 10:05:00,35.32,35.35,35.28,35.3,19800.0,27.5452,27.5686,27.514,27.5296,19800.0
2014-07-09 10:10:00,35.3,35.34,35.29,35.31,16500.0,27.5296,27.5608,27.5218,27.5374,16500.0
2014-07-09 10:15:00,35.32,35.36,35.3,35.35,12000.0,27.5452,27.5764,27.5296,27.5686,12000.0
2014-07-09 10:20:00,35.36,35.36,35.3,35.32,15100.0,27.5764,27.5764,27.5296,27.5452,15100.0
2014-07-09 10:25:00,35.31,35.34,35.29,35.3,12200.0,27.5374,27.5608,27.5218,27.5296,12200.0
2014-07-09 10:30:00,35.31,35.34,35.29,35.29,12100.0,27.5374,27.5608,27.5218,27.5218,12100.0
2014-07-09 10:35:00,35.29,35.37,35.29,35.34,20200.0,27.5218,27.5842,27.5218,27.5608,20200.0
2014-07-09 10:40:00,35.34,35.38,35.34,35.36,13000.0,27.5608,27.592,27.5608,27.5764,13000.0
2014-07-09 10:45:00,35.36,35.39,35.34,35.37,12100.0,27.5764,27.5998,27.5608,27.5842,12100.0
2014-07-09 10:50:00,35.38,35.39,35.34,35.36,10700.0,27.592,27.5998,27.5608,27.5764,10700.0
2014-07-09 10:55:00,35.37,35.39,35.35,35.38,10400.0,27.5842,27.5998,27.5686,27.592,10400.0
2014-07-09 11:00:00,35.39,35.41,35.38,35.41,8000.0,27.5998,27.6154,27.592,27.6154,8000.0
2014-07-09 11:05:00,35.4,35.41,35.38,35.39,12700.0,27.6076,27.6154,27.592,27.5998,12700.0
2014-07-09 11:10:00,35.39,35.39,35.32,35.33,13500.0,27.5998,27.5998,27.5452,27.553,13500.0
2014-07-09 11:15:00,35.33,35.33,35.29,35.3,12500.0,27.553,27.553,27.5218,27.5296,12500.0
2014-07-09 11:20:00,35.3,35.35,35.3,35.35,13100.0,27.5296,27.5686,27.5296,27.5686,13100.0
2014-07-09 11:25:00,35.35,35.37,35.34,35.34,6600.0,27.5686,27.5842,27.5608,27.5608,6600.0
2014-07-09 11:30:00,35.34,35.35,35.33,35.35,10000.0,27.5608,27.5686,27.553,27.5686,10000.0
2014-07-09 11:35:00,35.35,35.35,35.29,35.29,13600.0,27.5686,27.5686,27.5218,27.5218,13600.0
2014-07-09 11:40:00,35.29,35.3,35.28,35.3,9100.0,27.5218,27.5296,27.514,27.5296,9100.0
2014-07-09 11:45:00,35.3,35.31,35.27,35.27,5600.0,27.5296,27.5374,27.5062,27.5062,5600.0
2014-07-09 11:50:00,35.27,35.32,35.26,35.29,20500.0,27.5062,27.5452,27.4984,27.5218,20500.0
2014-07-09 11:55:00,35.29,35.31,35.28,35.3,6800.0,27.5218,27.5374,27.514,27.5296,6800.0
2014-07-09 12:00:00,35.3,35.31,35.28,35.28,13900.0,27.5296,27.5374,27.514,27.514,13900.0
2014-07-09 12:05:00,35.29,35.32,35.28,35.31,9800.0,27.5218,27.5452,27.514,27.5374,9800.0
2014-07-09 12:10:00,35.31,35.33,35.3,35.32,13000.0,27.5374,27.553,27.5296,27.5452,13000.0
2014-07-09 12:15:00,35.31,35.31,35.29,35.31,18100.0,27.5374,27.5374,27.5218,27.5374,18100.0
2014-07-09 12:20:00,35.31,35.36,35.3,35.35,59300.0,27.5374,27.5764,27.5296,27.5686,59300.0
2014-07-09 12:25:00,35.35,35.37,35.34,35.36,6700.0,27.5686,27.5842,27.5608,27.5764,6700.0
2014-07-09 12:30:00,35.36,35.38,35.36,35.37,4600.0,27.5764,27.592,27.5764,27.5842,4600.0
2014-07-09 12:35:00,35.38,35.52,35.38,35.51,147700.0,27.592,27.7012,27.592,27.6934,147700.0
2014-07-09 12:40:00,35.5,35.55,35.5,35.54,119800.0,27.6856,27.7246,27.6856,27.7168,119800.0
2014-07-09 12:45:00,35.54,35.56,35.53,35.55,30600.0,27.7168,27.7324,27.709,27.7246,30600.0
2014-07-09 12:50:00,35.55,35.55,35.54,35.55,18800.0,27.7246,27.7246,27.7168,27.7246,18800.0
2014-07-09 12:55:00,35.55,35.55,35.53,35.54,29200.0,27.7246,27.7246,27.709,27.7168,29200.0
2014-07-09 13:00:00,35.54,35.55,35.52,35.54,29500.0,27.7168,27.7246,27.7012,27.7168,29500.0
2014-07-09 13:05:00,35.54,35.55,35.51,35.53,24500.0,27.7168,27.7246,27.6934,27.709,24500.0
2014-07-09 13:10:00,35.53,35.54,35.53,35.54,4900.0,27.709,27.7168,27.709,27.7168,4900.0
2014-07-09 13:15:00,35.54,35.54,35.52,35.52,11100.0,27.7168,27.7168,27.7012,27.7012,11100.0
2014-07-09 13:20:00,35.52,35.53,35.52,35.53,5700.0,27.7012,27.709,27.7012,27.709,5700.0
2014-07-09 13:25:00,35.52,35.53,35.52,35.52,6500.0,27.7012,27.709,27.7012,27.7012,6500.0
2014-07-09 13:30:00,35.52,35.55,35.52,35.54,25100.0,27.7012,27.7246,27.7012,27.7168,25100.0
2014-07-09 13:35:00,35.54,35.54,35.52,35.54,16900.0,27.7168,27.7168,27.7012,27.7168,16900.0
2014-07-09 13:40:00,35.54,35.6,35.54,35.57,41600.0,27.7168,27.7635,27.7168,27.7401,41600.0
2014-07-09 13:45:00,35.57,35.58,35.56,35.56,3400.0,27.7401,27.7479,27.7324,27.7324,3400.0
2014-07-09 13:50:00,35.56,35.58,35.56,35.57,11400.0,27.7324,27.7479,27.7324,27.7401,11400.0
2014-07-09 13:55:00,35.57,35.6,35.57,35.59,18200.0,27.7401,27.7635,27.7401,27.7557,18200.0
2014-07-09 14:00:00,35.59,35.61,35.57,35.59,36100.0,27.7557,27.7713,27.7401,27.7557,36100.0
2014-07-09 14:05:00,35.59,35.59,35.55,35.56,16900.0,27.7557,27.7557,27.7246,27.7324,16900.0
2014-07-09 14:10:00,35.57,35.61,35.56,35.6,20900.0,27.7401,27.7713,27.7324,27.7635,20900.0
2014-07-09 14:15:00,35.61,35.79,35.6,35.71,153300.0,27.7713,27.9117,27.7635,27.8493,153300.0
2014-07-09 14:20:00,35.72,35.72,35.67,35.69,41000.0,27.8571,27.8571,27.8181,27.8337,41000.0
2014-07-09 14:25:00,35.69,35.74,35.69,35.72,27200.0,27.8337,27.8727,27.8337,27.8571,27200.0
2014-07-09 14:30:00,35.72,35.75,35.72,35.74,34600.0,27.8571,27.8805,27.8571,27.8727,34600.0
2014-07-09 14:35:00,35.75,35.75,35.71,35.72,18300.0,27.8805,27.8805,27.8493,27.8571,18300.0
2014-07-09 14:40:00,35.71,35.72,35.68,35.71,18600.0,27.8493,27.8571,27.8259,27.8493,18600.0
2014-07-09 14:45:00,35.71,35.8,35.71,35.8,44300.0,27.8493,27.9195,27.8493,27.9195,44300.0
2014-07-09 14:50:00,35.8,35.83,35.77,35.79,32300.0,27.9195,27.9429,27.8961,27.9117,32300.0
2014-07-09 14:55:00,35.8,35.8,35.74,35.74,17600.0,27.9195,27.9195,27.8727,27.8727,17600.0
2014-07-09 15:00:00,35.74,35.8,35.74,35.79,26400.0,27.8727,27.9195,27.8727,27.9117,26400.0
2014-07-09 15:05:00,35.8,35.8,35.76,35.8,18400.0,27.9195,27.9195,27.8883,27.9195,18400.0
2014-07-09 15:10:00,35.79,35.82,35.78,35.8,31100.0,27.9117,27.9351,27.9039,27.9195,31100.0
2014-07-09 15:15:00,35.8,35.8,35.75,35.75,25100.0,27.9195,27.9195,27.8805,27.8805,25100.0
2014-07-09 15:20:00,35.75,35.75,35.68,35.7,76000.0,27.8805,27.8805,27.8259,27.8415,76000.0
2014-07-09 15:25:00,35.7,35.72,35.68,35.69,58400.0,27.8415,27.8571,27.8259,27.8337,58400.0
2014-07-09 15:30:00,35.69,35.7,35.66,35.67,61900.0,27.8337,27.8415,27.8103,27.8181,61900.0
2014-07-09 15:35:00,35.68,35.68,35.62,35.67,76300.0,27.8259,27.8259,27.7791,27.8181,76300.0
2014-07-09 15:40:00,35.66,35.67,35.62,35.62,73500.0,27.8103,27.8181,27.7791,27.7791,73500.0
2014-07-09 15:45:00,35.63,35.63,35.57,35.58,118800.0,27.7869,27.7869,27.7401,27.7479,118800.0
2014-07-09 15:50:00,35.58,35.58,35.52,35.54,210300.0,27.7479,27.7479,27.7012,27.7168,210300.0
2014-07-09 15:55:00,35.53,35.56,35.53,35.56,223200.0,27.709,27.7324,27.709,27.7324,223200.0
2014-07-10 09:30:00,35.1,35.51,35.06,35.39,57900.0,27.3736,27.6934,27.3424,27.5998,57900.0
2014-07-10 09:35:00,35.4,35.46,35.37,35.4,39600.0,27.6076,27.6544,27.5842,27.6076,39600.0
2014-07-10 09:40:00,35.38,35.53,35.38,35.53,6500.0,27.592,27.709,27.592,27.709,6500.0
2014-07-10 09:45:00,35.54,35.54,35.47,35.49,20400.0,27.7168,27.7168,27.6622,27.6778,20400.0
2014-07-10 09:50:00,35.49,35.51,35.38,35.43,36600.0,27.6778,27.6934,27.592,27.631,36600.0
2014-07-10 09:55:00,35.41,35.43,35.35,35.38,39300.0,27.6154,27.631,27.5686,27.592,39300.0
2014-07-10 10:00:00,35.39,35.41,35.26,35.3,69000.0,27.5998,27.6154,27.4984,27.5296,69000.0
2014-07-10 10:05:00,35.31,35.38,35.28,35.35,37800.0,27.5374,27.592,27.514,27.5686,37800.0
2014-07-10 10:10:00,35.36,35.38,35.35,35.38,26600.0,27.5764,27.592,27.5686,27.592,26600.0
2014-07-10 10:15:00,35.38,35.39,35.35,35.36,23500.0,27.592,27.5998,27.5686,27.5764,23500.0
2014-07-10 10:20:00,35.37,35.38,35.35,35.36,14000.0,27.5842,27.592,27.5686,27.5764,14000.0
2014-07-10 10:25:00,35.35,35.36,35.29,35.29,33500.0,27.5686,27.5764,27.5218,27.5218,33500.0
2014-07-10 10:30:00,35.3,35.32,35.17,35.21,61800.0,27.5296,27.5452,27.4282,27.4594,61800.0
2014-07-10 10:35:00,35.21,35.22,35.17,35.19,35800.0,27.4594,27.4672,27.4282,27.4438,35800.0
2014-07-10 10:40:00,35.2,35.25,35.18,35.23,30200.0,27.4516,27.4906,27.436,27.475,30200.0
2014-07-10 10:45:00,35.24,35.32,35.24,35.25,22900.0,27.4828,27.5452,27.4828,27.4906,22900.0
2014-07-10 10:50:00,35.26,35.32,35.26,35.32,17300.0,27.4984,27.5452,27.4984,27.5452,17300.0
2014-07-10 10:55:00,35.32,35.38,35.32,35.34,14300.0,27.5452,27.592,27.5452,27.5608,14300.0
2014-07-10 11:00:00,35.34,35.37,35.33,35.33,11000.0,27.5608,27.5842,27.553,27.553,11000.0
2014-07-10 11:05:00,35.33,35.35,35.33,35.35,22900.0,27.553,27.5686,27.553,27.5686,22900.0
2014-07-10 11:10:00,35.35,35.38,35.33,35.34,21800.0,27.5686,27.592,27.553,27.5608,21800.0
2014-07-10 11:15:00,35.34,35.35,35.31,35.31,12400.0,27.5608,27.5686,27.5374,27.5374,12400.0
2014-07-10 11:20:00,35.31,35.35,35.31,35.34,6100.0,27.5374,27.5686,27.5374,27.5608,6100.0
2014-07-10 11:25:00,35.35,35.36,35.33,35.34,14000.0,27.5686,27.5764,27.553,27.5608,14000.0
2014-07-10 11:30:00,35.35,35.39,35.35,35.36,19400.0,27.5686,27.5998,27.5686,27.5764,19400.0
2014-07-10 11:35:00,35.36,35.39,35.35,35.38,20800.0,27.5764,27.5998,27.5686,27.592,20800.0
2014-07-10 11:40:00,35.38,35.39,35.36,35.36,11200.0,27.592,27.5998,27.5764,27.5764,11200.0
2014-07-10 11:45:00,35.36,35.39,35.36,35.39,11900.0,27.5764,27.5998,27.5764,27.5998,11900.0
2014-07-10 11:50:00,35.39,35.43,35.38,35.4,7700.0,27.5998,27.631,27.592,27.6076,7700.0
2014-07-10 11:55:00,35.4,35.43,35.37,35.42,5400.0,27.6076,27.631,27.5842,27.6232,5400.0
2014-07-10 12:00:00,35.42,35.44,35.41,35.44,5600.0,27.6232,27.6388,27.6154,27.6388,5600.0
2014-07-10 12:05:00,35.45,35.48,35.45,35.47,10300.0,27.6466,27.67,27.6466,27.6622,10300.0
2014-07-10 12:10:00,35.47,35.51,35.46,35.46,19100.0,27.6622,27.6934,27.6544,27.6544,19100.0
2014-07-10 12:15:00,35.47,35.48,35.45,35.45,6700.0,27.6622,27.67,27.6466,27.6466,6700.0
2014-07-10 12:20:00,35.45,35.46,35.43,35.43,9700.0,27.6466,27.6544,27.631,27.631,9700.0
2014-07-10 12:25:00,35.44,35.47,35.43,35.46,19000.0,27.6388,27.6622,27.631,27.6544,19000.0
2014-07-10 12:30:00,35.46,35.47,35.44,35.45,25400.0,27.6544,27.6622,27.6388,27.6466,25400.0
2014-07-10 12:35:00,35.44,35.45,35.43,35.44,8200.0,27.6388,27.6466,27.631,27.6388,8200.0
2014-07-10 12:40:00,35.44,35.45,35.43,35.45,11300.0,27.6388,27.6466,27.631,27.6466,11300.0
2014-07-10 12:45:00,35.45,35.47,35.39,35.39,14100.0,27.6466,27.6622,27.5998,27.5998,14100.0
2014-07-10 12:50:00,35.4,35.43,35.4,35.42,23300.0,27.6076,27.631,27.6076,27.6232,23300.0
2014-07-10 12:55:00,35.43,35.45,35.42,35.43,39000.0,27.631,27.6466,27.6232,27.631,39000.0
2014-07-10 13:00:00,35.43,35.45,35.39,35.41,48600.0,27.631,27.6466,27.5998,27.6154,48600.0
2014-07-10 13:05:00,35.42,35.42,35.37,35.37,8800.0,27.6232,27.6232,27.5842,27.5842,8800.0
2014-07-10 13:10:00,35.37,35.37,35.34,35.35,4700.0,27.5842,27.5842,27.5608,27.5686,4700.0
2014-07-10 13:15:00,35.35,35.35,35.33,35.34,4500.0,27.5686,27.5686,27.553,27.5608,4500.0
2014-07-10 13:20:00,35.34,35.37,35.34,35.35,8000.0,27.5608,27.5842,27.5608,27.5686,8000.0
2014-07-10 13:25:00,35.36,35.39,35.35,35.38,9600.0,27.5764,27.5998,27.5686,27.592,9600.0
2014-07-10 13:30:00,35.39,35.39,35.35,35.35,10100.0,27.5998,27.5998,27.5686,27.5686,10100.0
2014-07-10 13:35:00,35.35,35.37,35.34,35.37,7700.0,27.5686,27.5842,27.5608,27.5842,7700.0
2014-07-10 13:40:00,35.38,35.39,35.34,35.34,16100.0,27.592,27.5998,27.5608,27.5608,16100.0
2014-07-10 13:45:00,35.35,35.37,35.31,35.32,12000.0,27.5686,27.5842,27.5374,27.5452,12000.0
2014-07-10 13:50:00,35.32,35.34,35.32,35.32,20600.0,27.5452,27.5608,27.5452,27.5452,20600.0
2014-07-10 13:55:00,35.32,35.32,35.29,35.31,36400.0,27.5452,27.5452,27.5218,27.5374,36400.0
2014-07-10 14:00:00,35.32,35.33,35.3,35.3,18700.0,27.5452,27.553,27.5296,27.5296,18700.0
2014-07-10 14:05:00,35.3,35.32,35.3,35.32,29300.0,27.5296,27.5452,27.5296,27.5452,29300.0
2014-07-10 14:10:00,35.32,35.34,35.3,35.3,123400.0,27.5452,27.5608,27.5296,27.5296,123400.0
2014-07-10 14:15:00,35.31,35.33,35.3,35.31,8100.0,27.5374,27.553,27.5296,27.5374,8100.0
2014-07-10 14:20:00,35.3,35.31,35.3,35.31,15900.0,27.5296,27.5374,27.5296,27.5374,15900.0
2014-07-10 14:25:00,35.31,35.31,35.29,35.29,5000.0,27.5374,27.5374,27.5218,27.5218,5000.0
2014-07-10 14:30:00,35.3,35.31,35.27,35.29,12300.0,27.5296,27.5374,27.5062,27.5218,12300.0
2014-07-10 14:35:00,35.3,35.31,35.27,35.3,10500.0,27.5296,27.5374,27.5062,27.5296,10500.0
2014-07-10 14:40:00,35.3,35.31,35.28,35.31,8900.0,27.5296,27.5374,27.514,27.5374,8900.0
2014-07-10 14:45:00,35.31,35.32,35.29,35.31,11800.0,27.5374,27.5452,27.5218,27.5374,11800.0
2014-07-10 14:50:00,35.32,35.34,35.3,35.3,8500.0,27.5452,27.5608,27.5296,27.5296,8500.0
2014-07-10 14:55:00,35.3,35.34,35.29,35.32,18100.0,27.5296,27.5608,27.5218,27.5452,18100.0
2014-07-10 15:00:00,35.32,35.34,35.31,35.33,14100.0,27.5452,27.5608,27.5374,27.553,14100.0
2014-07-10 15:05:00,35.32,35.33,35.31,35.33,10300.0,27.5452,27.553,27.5374,27.553,10300.0
2014-07-10 15:10:00,35.32,35.34,35.31,35.34,22400.0,27.5452,27.5608,27.5374,27.5608,22400.0
2014-07-10 15:15:00,35.34,35.36,35.33,35.34,68500.0,27.5608,27.5764,27.553,27.5608,68500.0
2014-07-10 15:20:00,35.34,35.36,35.34,35.36,11100.0,27.5608,27.5764,27.5608,27.5764,11100.0
2014-07-10 15:25:00,35.35,35.36,35.33,35.36,17500.0,27.5686,27.5764,27.553,27.5764,17500.0
2014-07-10 15:30:00,35.35,35.35,35.33,35.33,18600.0,27.5686,27.5686,27.553,27.553,18600.0
2014-07-10 15:35:00,35.34,35.36,35.33,35.34,22300.0,27.5608,27.5764,27.553,27.5608,22300.0
2014-07-10 15:40:00,35.35,35.39,35.34,35.36,39400.0,27.5686,27.5998,27.5608,27.5764,39400.0
2014-07-10 15:45:00,35.36,35.38,35.34,35.34,29200.0,27.5764,27.592,27.5608,27.5608,29200.0
2014-07-10 15:50:00,35.35,35.36,35.33,35.33,40200.0,27.5686,27.5764,27.553,27.553,40200.0
2014-07-10 15:55:00,35.34,35.36,35.33,35.35,73900.0,27.5608,27.5764,27.553,27.5686,73900.0
2014-07-11 09:30:00,35.27,35.4,35.16,35.35,31500.0,27.5062,27.6076,27.4204,27.5686,31500.0
2014-07-11 09:35:00,35.33,35.33,35.2,35.29,24500.0,27.553,27.553,27.4516,27.5218,24500.0
2014-07-11 09:40:00,35.31,35.33,35.18,35.23,23900.0,27.5374,27.553,27.436,27.475,23900.0
2014-07-11 09:45:00,35.23,35.27,35.21,35.26,34100.0,27.475,27.5062,27.4594,27.4984,34100.0
2014-07-11 09:50:00,35.28,35.34,35.24,35.29,17800.0,27.514,27.5608,27.4828,27.5218,17800.0
2014-07-11 09:55:00,35.29,35.34,35.28,35.31,19600.0,27.5218,27.5608,27.514,27.5374,19600.0
2014-07-11 10:00:00,35.3,35.33,35.24,35.24,25000.0,27.5296,27.553,27.4828,27.4828,25000.0
2014-07-11 10:05:00,35.24,35.26,35.16,35.16,60400.0,27.4828,27.4984,27.4204,27.4204,60400.0
2014-07-11 10:10:00,35.18,35.18,35.12,35.12,47500.0,27.436,27.436,27.3892,27.3892,47500.0
2014-07-11 10:15:00,35.13,35.16,35.12,35.14,53500.0,27.397,27.4204,27.3892,27.4048,53500.0
2014-07-11 10:20:00,35.13,35.15,35.09,35.14,30400.0,27.397,27.4126,27.3658,27.4048,30400.0
2014-07-11 10:25:00,35.15,35.16,35.13,35.15,27200.0,27.4126,27.4204,27.397,27.4126,27200.0
2014-07-11 10:30:00,35.15,35.17,35.12,35.15,25900.0,27.4126,27.4282,27.3892,27.4126,25900.0
2014-07-11 10:35:00,35.15,35.15,35.09,35.14,27600.0,27.4126,27.4126,27.3658,27.4048,27600.0
2014-07-11 10:40:00,35.14,35.16,35.11,35.15,20000.0,27.4048,27.4204,27.3814,27.4126,20000.0
2014-07-11 10:45:00,35.15,35.16,35.12,35.14,16700.0,27.4126,27.4204,27.3892,27.4048,16700.0
2014-07-11 10:50:00,35.14,35.16,35.12,35.14,11800.0,27.4048,27.4204,27.3892,27.4048,11800.0
2014-07-11 10:55:00,35.14,35.16,35.1,35.15,14100.0,27.4048,27.4204,27.3736,27.4126,14100.0
2014-07-11 11:00:00,35.14,35.16,35.13,35.13,10600.0,27.4048,27.4204,27.397,27.397,10600.0
2014-07-11 11:05:00,35.13,35.17,35.12,35.16,20800.0,27.397,27.4282,27.3892,27.4204,20800.0
2014-07-11 11:10:00,35.16,35.17,35.14,35.15,9700.0,27.4204,27.4282,27.4048,27.4126,9700.0
2014-07-11 11:15:00,35.15,35.15,35.1,35.11,118300.0,27.4126,27.4126,27.3736,27.3814,118300.0
2014-07-11 11:20:00,35.11,35.12,35.03,35.07,26900.0,27.3814,27.3892,27.319,27.3502,26900.0
2014-07-11 11:25:00,35.07,35.07,35.01,35.03,21000.0,27.3502,27.3502,27.3034,27.319,21000.0
2014-07-11 11:30:00,35.02,35.07,35.02,35.02,21600.0,27.3112,27.3502,27.3112,27.3112,21600.0
2014-07-11 11:35:00,35.02,35.02,34.97,34.99,30500.0,27.3112,27.3112,27.2722,27.2878,30500.0
2014-07-11 11:40:00,34.98,35.01,34.97,34.98,23200.0,27.28,27.3034,27.2722,27.28,23200.0
2014-07-11 11:45:00,34.97,35.01,34.97,35.0,33800.0,27.2722,27.3034,27.2722,27.2956,33800.0
2014-07-11 11:50:00,35.01,35.02,34.96,34.98,30800.0,27.3034,27.3112,27.2644,27.28,30800.0
2014-07-11 11:55:00,34.97,34.97,34.93,34.94,27800.0,27.2722,27.2722,27.241,27.2488,27800.0
2014-07-11 12:00:00,34.95,34.95,34.93,34.94,13000.0,27.2566,27.2566,27.241,27.2488,13000.0
2014-07-11 12:05:00,34.94,34.95,34.93,34.93,7700.0,27.2488,27.2566,27.241,27.241,7700.0
2014-07-11 12:10:00,34.94,34.94,34.82,34.86,69000.0,27.2488,27.2488,27.1552,27.1864,69000.0
2014-07-11 12:15:00,34.86,34.92,34.86,34.91,14100.0,27.1864,27.2332,27.1864,27.2254,14100.0
2014-07-11 12:20:00,34.91,34.92,34.91,34.91,9300.0,27.2254,27.2332,27.2254,27.2254,9300.0
2014-07-11 12:25:00,34.9,34.92,34.89,34.9,21700.0,27.2176,27.2332,27.2098,27.2176,21700.0
2014-07-11 12:30:00,34.9,34.92,34.84,34.84,25200.0,27.2176,27.2332,27.1708,27.1708,25200.0
2014-07-11 12:35:00,34.84,34.88,34.84,34.87,5300.0,27.1708,27.202,27.1708,27.1942,5300.0
2014-07-11 12:40:00,34.87,34.9,34.79,34.8,67200.0,27.1942,27.2176,27.1318,27.1396,67200.0
2014-07-11 12:45:00,34.8,34.8,34.74,34.8,52500.0,27.1396,27.1396,27.0929,27.1396,52500.0
2014-07-11 12:50:00,34.8,34.81,34.77,34.78,18200.0,27.1396,27.1474,27.1163,27.124,18200.0
2014-07-11 12:55:00,34.77,34.83,34.77,34.82,12100.0,27.1163,27.163,27.1163,27.1552,12100.0
2014-07-11 13:00:00,34.82,34.82,34.79,34.8,6100.0,27.1552,27.1552,27.1318,27.1396,6100.0
2014-07-11 13:05:00,34.79,34.8,34.74,34.74,24400.0,27.1318,27.1396,27.0929,27.0929,24400.0
2014-07-11 13:10:00,34.75,34.75,34.69,34.7,42100.0,27.1007,27.1007,27.0539,27.0617,42100.0
2014-07-11 13:15:00,34.7,34.71,34.67,34.68,37000.0,27.0617,27.0695,27.0383,27.0461,37000.0
2014-07-11 13:20:00,34.68,34.68,34.59,34.66,81700.0,27.0461,27.0461,26.9759,27.0305,81700.0
2014-07-11 13:25:00,34.67,34.68,34.65,34.66,28500.0,27.0383,27.0461,27.0227,27.0305,28500.0
2014-07-11 13:30:00,34.66,34.68,34.66,34.66,44700.0,27.0305,27.0461,27.0305,27.0305,44700.0
2014-07-11 13:35:00,34.66,34.66,34.63,34.65,52400.0,27.0305,27.0305,27.0071,27.0227,52400.0
2014-07-11 13:40:00,34.65,34.65,34.56,34.56,47900.0,27.0227,27.0227,26.9525,26.9525,47900.0
2014-07-11 13:45:00,34.56,34.61,34.52,34.58,90800.0,26.9525,26.9915,26.9213,26.9681,90800.0
2014-07-11 13:50:00,34.58,34.61,34.57,34.61,24600.0,26.9681,26.9915,26.9603,26.9915,24600.0
2014-07-11 13:55:00,34.6,34.62,34.59,34.59,14300.0,26.9837,26.9993,26.9759,26.9759,14300.0
2014-07-11 14:00:00,34.59,34.62,34.59,34.61,43500.0,26.9759,26.9993,26.9759,26.9915,43500.0
2014-07-11 14:05:00,34.6,34.62,34.59,34.61,43900.0,26.9837,26.9993,26.9759,26.9915,43900.0
2014-07-11 14:10:00,34.61,34.61,34.57,34.57,25300.0,26.9915,26.9915,26.9603,26.9603,25300.0
2014-07-11 14:15:00,34.57,34.57,34.44,34.44,96400.0,26.9603,26.9603,26.8589,26.8589,96400.0
2014-07-11 14:20:00,34.45,34.5,34.45,34.49,14300.0,26.8667,26.9057,26.8667,26.8979,14300.0
2014-07-11 14:25:00,34.5,34.53,34.49,34.52,35600.0,26.9057,26.9291,26.8979,26.9213,35600.0
2014-07-11 14:30:00,34.53,34.55,34.51,34.51,21400.0,26.9291,26.9447,26.9135,26.9135,21400.0
2014-07-11 14:35:00,34.51,34.53,34.5,34.52,39000.0,26.9135,26.9291,26.9057,26.9213,39000.0
2014-07-11 14:40:00,34.52,34.54,34.52,34.52,32500.0,26.9213,26.9369,26.9213,26.9213,32500.0
2014-07-11 14:45:00,34.52,34.52,34.41,34.41,83200.0,26.9213,26.9213,26.8355,26.8355,83200.0
2014-07-11 14:50:00,34.42,34.44,34.39,34.4,87600.0,26.8433,26.8589,26.8199,26.8277,87600.0
2014-07-11 14:55:00,34.41,34.45,34.4,34.44,87000.0,26.8355,26.8667,26.8277,26.8589,87000.0
2014-07-11 15:00:00,34.44,34.54,34.44,34.5,50900.0,26.8589,26.9369,26.8589,26.9057,50900.0
2014-07-11 15:05:00,34.5,34.51,34.49,34.5,71300.0,26.9057,26.9135,26.8979,26.9057,71300.0
2014-07-11 15:10:00,34.5,34.52,34.47,34.47,87700.0,26.9057,26.9213,26.8823,26.8823,87700.0
2014-07-11 15:15:00,34.47,34.5,34.45,34.5,33600.0,26.8823,26.9057,26.8667,26.9057,33600.0
2014-07-11 15:20:00,34.51,34.53,34.49,34.53,46100.0,26.9135,26.9291,26.8979,26.9291,46100.0
2014-07-11 15:25:00,34.53,34.59,34.53,34.59,90000.0,26.9291,26.9759,26.9291,26.9759,90000.0
2014-07-11 15:30:00,34.59,34.65,34.59,34.65,28600.0,26.9759,27.0227,26.9759,27.0227,28600.0
2014-07-11 15:35:00,34.66,34.66,34.59,34.6,59700.0,27.0305,27.0305,26.9759,26.9837,59700.0
2014-07-11 15:40:00,34.6,34.6,34.58,34.58,44000.0,26.9837,26.9837,26.9681,26.9681,44000.0
2014-07-11 15:45:00,34.59,34.59,34.57,34.58,63100.0,26.9759,26.9759,26.9603,26.9681,63100.0
2014-07-11 15:50:00,34.58,34.61,34.56,34.56,113400.0,26.9681,26.9915,26.9525,26.9525,113400.0
2014-07-11 15:55:00,34.57,34.57,34.55,34.56,220000.0,26.9603,26.9603,26.9447,26.9525,220000.0
2014-07-14 09:30:00,34.54,34.57,34.16,34.17,147200.0,26.9369,26.9603,26.6405,26.6483,147200.0
2014-07-14 09:35:00,34.19,34.31,34.18,34.27,48700.0,26.6639,26.7575,26.6561,26.7263,48700.0
2014-07-14 09:40:00,34.28,34.3,34.2,34.25,49900.0,26.7341,26.7497,26.6717,26.7107,49900.0
2014-07-14 09:45:00,34.25,34.31,34.24,34.3,35900.0,26.7107,26.7575,26.7029,26.7497,35900.0
2014-07-14 09:50:00,34.31,34.4,34.3,34.37,39900.0,26.7575,26.8277,26.7497,26.8043,39900.0
2014-07-14 09:55:00,34.38,34.39,34.27,34.28,25600.0,26.8121,26.8199,26.7263,26.7341,25600.0
2014-07-14 10:00:00,34.27,34.41,34.27,34.4,40800.0,26.7263,26.8355,26.7263,26.8277,40800.0
2014-07-14 10:05:00,34.4,34.45,34.38,34.4,30600.0,26.8277,26.8667,26.8121,26.8277,30600.0
2014-07-14 10:10:00,34.39,34.43,34.38,34.4,24100.0,26.8199,26.8511,26.8121,26.8277,24100.0
2014-07-14 10:15:00,34.41,34.42,34.37,34.37,19400.0,26.8355,26.8433,26.8043,26.8043,19400.0
2014-07-14 10:20:00,34.38,34.38,34.31,34.32,16100.0,26.8121,26.8121,26.7575,26.7653,16100.0
2014-07-14 10:25:00,34.32,34.32,34.28,34.28,29800.0,26.7653,26.7653,26.7341,26.7341,29800.0
2014-07-14 10:30:00,34.28,34.31,34.21,34.23,66700.0,26.7341,26.7575,26.6795,26.6951,66700.0
2014-07-14 10:35:00,34.23,34.25,34.21,34.23,55300.0,26.6951,26.7107,26.6795,26.6951,55300.0
2014-07-14 10:40:00,34.23,34.24,34.18,34.18,41700.0,26.6951,26.7029,26.6561,26.6561,41700.0
2014-07-14 10:45:00,34.19,34.2,34.13,34.14,42300.0,26.6639,26.6717,26.6171,26.6249,42300.0
2014-07-14 10:50:00,34.14,34.15,34.09,34.11,46800.0,26.6249,26.6327,26.5859,26.6015,46800.0
2014-07-14 10:55:00,34.11,34.13,34.07,34.08,45300.0,26.6015,26.6171,26.5703,26.5781,45300.0
2014-07-14 11:00:00,34.09,34.09,34.04,34.05,37100.0,26.5859,26.5859,26.5469,26.5547,37100.0
2014-07-14 11:05:00,34.05,34.05,33.97,33.97,158000.0,26.5547,26.5547,26.4924,26.4924,158000.0
2014-07-14 11:10:00,33.98,34.01,33.98,34.0,44800.0,26.5001,26.5235,26.5001,26.5157,44800.0
2014-07-14 11:15:00,33.99,34.02,33.98,34.01,150700.0,26.5079,26.5313,26.5001,26.5235,150700.0
2014-07-14 11:20:00,34.01,34.02,34.0,34.02,48900.0,26.5235,26.5313,26.5157,26.5313,48900.0
2014-07-14 11:25:00,34.02,34.02,33.98,34.01,36300.0,26.5313,26.5313,26.5001,26.5235,36300.0
2014-07-14 11:30:00,34.01,34.01,33.95,33.98,129400.0,26.5235,26.5235,26.4768,26.5001,129400.0
2014-07-14 11:35:00,33.99,34.02,33.96,34.01,49100.0,26.5079,26.5313,26.4846,26.5235,49100.0
2014-07-14 11:40:00,34.0,34.01,33.97,34.01,51300.0,26.5157,26.5235,26.4924,26.5235,51300.0
2014-07-14 11:45:00,34.0,34.01,33.99,34.0,48400.0,26.5157,26.5235,26.5079,26.5157,48400.0
2014-07-14 11:50:00,34.0,34.01,33.98,33.98,31800.0,26.5157,26.5235,26.5001,26.5001,31800.0
2014-07-14 11:55:00,33.98,33.99,33.94,33.95,30100.0,26.5001,26.5079,26.469,26.4768,30100.0
2014-07-14 12:00:00,33.95,33.97,33.95,33.95,19500.0,26.4768,26.4924,26.4768,26.4768,19500.0
2014-07-14 12:05:00,33.95,33.96,33.94,33.94,20100.0,26.4768,26.4846,26.469,26.469,20100.0
2014-07-14 12:10:00,33.94,34.0,33.94,34.0,31300.0,26.469,26.5157,26.469,26.5157,31300.0
2014-07-14 12:15:00,34.0,34.01,33.99,33.99,27300.0,26.5157,26.5235,26.5079,26.5079,27300.0
2014-07-14 12:20:00,34.0,34.0,33.98,33.98,9700.0,26.5157,26.5157,26.5001,26.5001,9700.0
2014-07-14 12:25:00,33.98,33.98,33.94,33.95,13200.0,26.5001,26.5001,26.469,26.4768,13200.0
2014-07-14 12:30:00,33.95,33.95,33.9,33.9,33600.0,26.4768,26.4768,26.4378,26.4378,33600.0
2014-07-14 12:35:00,33.91,33.91,33.86,33.89,71700.0,26.4456,26.4456,26.4066,26.43,71700.0
2014-07-14 12:40:00,33.88,33.88,33.85,33.86,40000.0,26.4222,26.4222,26.3988,26.4066,40000.0
2014-07-14 12:45:00,33.85,33.86,33.83,33.84,42300.0,26.3988,26.4066,26.3832,26.391,42300.0
2014-07-14 12:50:00,33.83,33.91,33.83,33.91,136100.0,26.3832,26.4456,26.3832,26.4456,136100.0
2014-07-14 12:55:00,33.92,33.93,33.91,33.91,59700.0,26.4534,26.4612,26.4456,26.4456,59700.0
2014-07-14 13:00:00,33.91,33.92,33.88,33.89,61800.0,26.4456,26.4534,26.4222,26.43,61800.0
2014-07-14 13:05:00,33.9,33.9,33.89,33.89,17300.0,26.4378,26.4378,26.43,26.43,17300.0
2014-07-14 13:10:00,33.88,33.89,33.87,33.88,16700.0,26.4222,26.43,26.4144,26.4222,16700.0
2014-07-14 13:15:00,33.87,33.88,33.86,33.87,17100.0,26.4144,26.4222,26.4066,26.4144,17100.0
2014-07-14 13:20:00,33.87,33.87,33.86,33.86,24500.0,26.4144,26.4144,26.4066,26.4066,24500.0
2014-07-14 13:25:00,33.86,33.87,33.85,33.85,22600.0,26.4066,26.4144,26.3988,26.3988,22600.0
2014-07-14 13:30:00,33.86,33.87,33.84,33.84,61500.0,26.4066,26.4144,26.391,26.391,61500.0
2014-07-14 13:35:00,33.84,33.85,33.83,33.83,18800.0,26.391,26.3988,26.3832,26.3832,18800.0
2014-07-14 13:40:00,33.83,33.84,33.79,33.8,31000.0,26.3832,26.391,26.352,26.3598,31000.0
2014-07-14 13:45:00,33.79,33.81,33.79,33.8,36500.0,26.352,26.3676,26.352,26.3598,36500.0
2014-07-14 13:50:00,33.8,33.81,33.75,33.75,34400.0,26.3598,26.3676,26.3208,26.3208,34400.0
2014-07-14 13:55:00,33.75,33.76,33.74,33.75,67100.0,26.3208,26.3286,26.313,26.3208,67100.0
2014-07-14 14:00:00,33.75,33.88,33.74,33.87,473100.0,26.3208,26.4222,26.313,26.4144,473100.0
2014-07-14 14:05:00,33.88,33.94,33.88,33.93,220100.0,26.4222,26.469,26.4222,26.4612,220100.0
2014-07-14 14:10:00,33.93,33.93,33.88,33.9,174400.0,26.4612,26.4612,26.4222,26.4378,174400.0
2014-07-14 14:15:00,33.89,33.89,33.85,33.86,84500.0,26.43,26.43,26.3988,26.4066,84500.0
2014-07-14 14:20:00,33.85,33.86,33.83,33.83,42700.0,26.3988,26.4066,26.3832,26.3832,42700.0
2014-07-14 14:25:00,33.83,33.84,33.81,33.82,50100.0,26.3832,26.391,26.3676,26.3754,50100.0
2014-07-14 14:30:00,33.82,33.83,33.8,33.8,81100.0,26.3754,26.3832,26.3598,26.3598,81100.0
2014-07-14 14:35:00,33.8,33.81,33.77,33.77,85200.0,26.3598,26.3676,26.3364,26.3364,85200.0
2014-07-14 14:40:00,33.77,33.78,33.74,33.76,58300.0,26.3364,26.3442,26.313,26.3286,58300.0
2014-07-14 14:45:00,33.76,33.82,33.75,33.78,90600.0,26.3286,26.3754,26.3208,26.3442,90600.0
2014-07-14 14:50:00,33.78,33.79,33.75,33.76,37800.0,26.3442,26.352,26.3208,26.3286,37800.0
2014-07-14 14:55:00,33.76,33.8,33.75,33.78,53700.0,26.3286,26.3598,26.3208,26.3442,53700.0
2014-07-14 15:00:00,33.78,33.78,33.73,33.74,79300.0,26.3442,26.3442,26.3052,26.313,79300.0
2014-07-14 15:05:00,33.75,33.81,33.75,33.8,65200.0,26.3208,26.3676,26.3208,26.3598,65200.0
2014-07-14 15:10:00,33.8,33.81,33.77,33.77,31800.0,26.3598,26.3676,26.3364,26.3364,31800.0
2014-07-14 15:15:00,33.77,33.81,33.76,33.81,60000.0,26.3364,26.3676,26.3286,26.3676,60000.0
2014-07-14 15:20:00,33.8,33.81,33.77,33.77,71000.0,26.3598,26.3676,26.3364,26.3364,71000.0
2014-07-14 15:25:00,33.77,33.77,33.7,33.72,91000.0,26.3364,26.3364,26.2818,26.2974,91000.0
2014-07-14 15:30:00,33.73,33.73,33.71,33.72,37200.0,26.3052,26.3052,26.2896,26.2974,37200.0
2014-07-14 15:35:00,33.71,33.72,33.69,33.69,191000.0,26.2896,26.2974,26.274,26.274,191000.0
2014-07-14 15:40:00,33.69,33.71,33.68,33.7,126900.0,26.274,26.2896,26.2662,26.2818,126900.0
2014-07-14 15:45:00,33.7,33.71,33.67,33.68,190900.0,26.2818,26.2896,26.2584,26.2662,190900.0
2014-07-14 15:50:00,33.68,33.71,33.66,33.7,225900.0,26.2662,26.2896,26.2506,26.2818,225900.0
2014-07-14 15:55:00,33.69,33.7,33.68,33.69,278600.0,26.274,26.2818,26.2662,26.274,278600.0
2014-07-15 09:30:00,33.83,33.92,33.79,33.86,52600.0,26.3832,26.4534,26.352,26.4066,52600.0
2014-07-15 09:35:00,33.87,33.91,33.79,33.87,38000.0,26.4144,26.4456,26.352,26.4144,38000.0
2014-07-15 09:40:00,33.88,33.89,33.83,33.83,30200.0,26.4222,26.43,26.3832,26.3832,30200.0
2014-07-15 09:45:00,33.82,33.83,33.75,33.76,133800.0,26.3754,26.3832,26.3208,26.3286,133800.0
2014-07-15 09:50:00,33.77,33.77,33.7,33.71,28100.0,26.3364,26.3364,26.2818,26.2896,28100.0
2014-07-15 09:55:00,33.7,33.73,33.68,33.69,29100.0,26.2818,26.3052,26.2662,26.274,29100.0
2014-07-15 10:00:00,33.69,33.76,33.69,33.75,73100.0,26.274,26.3286,26.274,26.3208,73100.0
2014-07-15 10:05:00,33.76,33.77,33.72,33.72,96600.0,26.3286,26.3364,26.2974,26.2974,96600.0
2014-07-15 10:10:00,33.73,33.73,33.66,33.66,66400.0,26.3052,26.3052,26.2506,26.2506,66400.0
2014-07-15 10:15:00,33.66,33.68,33.6,33.6,126600.0,26.2506,26.2662,26.2038,26.2038,126600.0
2014-07-15 10:20:00,33.6,33.61,33.58,33.58,34900.0,26.2038,26.2116,26.1882,26.1882,34900.0
2014-07-15 10:25:00,33.58,33.58,33.53,33.53,49500.0,26.1882,26.1882,26.1492,26.1492,49500.0
2014-07-15 10:30:00,33.53,33.53,33.46,33.46,87000.0,26.1492,26.1492,26.0946,26.0946,87000.0
2014-07-15 10:35:00,33.46,33.46,33.3,33.3,102400.0,26.0946,26.0946,25.9698,25.9698,102400.0
2014-07-15 10:40:00,33.3,33.3,33.22,33.26,150200.0,25.9698,25.9698,25.9074,25.9386,150200.0
2014-07-15 10:45:00,33.26,33.26,33.2,33.23,160600.0,25.9386,25.9386,25.8918,25.9152,160600.0
2014-07-15 10:50:00,33.23,33.27,33.23,33.26,75700.0,25.9152,25.9464,25.9152,25.9386,75700.0
2014-07-15 10:55:00,33.26,33.26,33.2,33.22,37600.0,25.9386,25.9386,25.8918,25.9074,37600.0
2014-07-15 11:00:00,33.23,33.23,33.16,33.2,50600.0,25.9152,25.9152,25.8607,25.8918,50600.0
2014-07-15 11:05:00,33.2,33.29,33.19,33.25,136500.0,25.8918,25.962,25.884,25.9308,136500.0
2014-07-15 11:10:00,33.25,33.26,33.2,33.2,59400.0,25.9308,25.9386,25.8918,25.8918,59400.0
2014-07-15 11:15:00,33.2,33.28,33.2,33.28,40700.0,25.8918,25.9542,25.8918,25.9542,40700.0
2014-07-15 11:20:00,33.28,33.28,33.23,33.26,209200.0,25.9542,25.9542,25.9152,25.9386,209200.0
2014-07-15 11:25:00,33.27,33.28,33.25,33.26,215700.0,25.9464,25.9542,25.9308,25.9386,215700.0
2014-07-15 11:30:00,33.26,33.32,33.25,33.29,86500.0,25.9386,25.9854,25.9308,25.962,86500.0
2014-07-15 11:35:00,33.29,33.36,33.29,33.35,28600.0,25.962,26.0166,25.962,26.0088,28600.0
2014-07-15 11:40:00,33.35,33.4,33.35,33.39,34200.0,26.0088,26.0478,26.0088,26.04,34200.0
2014-07-15 11:45:00,33.39,33.45,33.39,33.44,17700.0,26.04,26.0868,26.04,26.079,17700.0
2014-07-15 11:50:00,33.44,33.49,33.44,33.48,38400.0,26.079,26.118,26.079,26.1102,38400.0
2014-07-15 11:55:00,33.48,33.5,33.42,33.44,46100.0,26.1102,26.1258,26.0634,26.079,46100.0
2014-07-15 12:00:00,33.45,33.5,33.44,33.49,26900.0,26.0868,26.1258,26.079,26.118,26900.0
2014-07-15 12:05:00,33.48,33.52,33.47,33.5,33400.0,26.1102,26.1414,26.1024,26.1258,33400.0
2014-07-15 12:10:00,33.5,33.5,33.47,33.48,25600.0,26.1258,26.1258,26.1024,26.1102,25600.0
2014-07-15 12:15:00,33.47,33.52,33.47,33.49,28100.0,26.1024,26.1414,26.1024,26.118,28100.0
2014-07-15 12:20:00,33.5,33.52,33.5,33.51,17200.0,26.1258,26.1414,26.1258,26.1336,17200.0
2014-07-15 12:25:00,33.51,33.51,33.46,33.47,29000.0,26.1336,26.1336,26.0946,26.1024,29000.0
2014-07-15 12:30:00,33.48,33.49,33.43,33.43,17500.0,26.1102,26.118,26.0712,26.0712,17500.0
2014-07-15 12:35:00,33.43,33.43,33.4,33.4,29600.0,26.0712,26.0712,26.0478,26.0478,29600.0
2014-07-15 12:40:00,33.4,33.46,33.4,33.44,28500.0,26.0478,26.0946,26.0478,26.079,28500.0
2014-07-15 12:45:00,33.44,33.44,33.39,33.4,73700.0,26.079,26.079,26.04,26.0478,73700.0
2014-07-15 12:50:00,33.4,33.42,33.4,33.41,13500.0,26.0478,26.0634,26.0478,26.0556,13500.0
2014-07-15 12:55:00,33.41,33.41,33.36,33.36,75600.0,26.0556,26.0556,26.0166,26.0166,75600.0
2014-07-15 13:00:00,33.36,33.39,33.34,33.34,31400.0,26.0166,26.04,26.001,26.001,31400.0
2014-07-15 13:05:00,33.34,33.37,33.34,33.34,28000.0,26.001,26.0244,26.001,26.001,28000.0
2014-07-15 13:10:00,33.34,33.34,33.3,33.31,60700.0,26.001,26.001,25.9698,25.9776,60700.0
2014-07-15 13:15:00,33.3,33.32,33.28,33.3,95300.0,25.9698,25.9854,25.9542,25.9698,95300.0
2014-07-15 13:20:00,33.31,33.31,33.28,33.3,79700.0,25.9776,25.9776,25.9542,25.9698,79700.0
2014-07-15 13:25:00,33.3,33.31,33.26,33.27,51500.0,25.9698,25.9776,25.9386,25.9464,51500.0
2014-07-15 13:30:00,33.27,33.27,33.25,33.26,63700.0,25.9464,25.9464,25.9308,25.9386,63700.0
2014-07-15 13:35:00,33.26,33.26,33.24,33.26,100200.0,25.9386,25.9386,25.923,25.9386,100200.0
2014-07-15 13:40:00,33.26,33.28,33.23,33.27,106500.0,25.9386,25.9542,25.9152,25.9464,106500.0
2014-07-15 13:45:00,33.27,33.28,33.27,33.28,33300.0,25.9464,25.9542,25.9464,25.9542,33300.0
2014-07-15 13:50:00,33.27,33.28,33.25,33.26,50800.0,25.9464,25.9542,25.9308,25.9386,50800.0
2014-07-15 13:55:00,33.26,33.26,33.25,33.25,68400.0,25.9386,25.9386,25.9308,25.9308,68400.0
2014-07-15 14:00:00,33.26,33.26,33.24,33.24,134300.0,25.9386,25.9386,25.923,25.923,134300.0
2014-07-15 14:05:00,33.25,33.25,33.24,33.25,36600.0,25.9308,25.9308,25.923,25.9308,36600.0
2014-07-15 14:10:00,33.24,33.25,33.24,33.25,9600.0,25.923,25.9308,25.923,25.9308,9600.0
2014-07-15 14:15:00,33.25,33.25,33.21,33.25,109500.0,25.9308,25.9308,25.8996,25.9308,109500.0
2014-07-15 14:20:00,33.25,33.25,33.24,33.25,54200.0,25.9308,25.9308,25.923,25.9308,54200.0
2014-07-15 14:25:00,33.24,33.26,33.23,33.26,91100.0,25.923,25.9386,25.9152,25.9386,91100.0
2014-07-15 14:30:00,33.26,33.26,33.25,33.26,35500.0,25.9386,25.9386,25.9308,25.9386,35500.0
2014-07-15 14:35:00,33.26,33.26,33.23,33.24,93300.0,25.9386,25.9386,25.9152,25.923,93300.0
2014-07-15 14:40:00,33.25,33.25,33.24,33.25,42200.0,25.9308,25.9308,25.923,25.9308,42200.0
2014-07-15 14:45:00,33.25,33.26,33.24,33.26,154500.0,25.9308,25.9386,25.923,25.9386,154500.0
2014-07-15 14:50:00,33.26,33.28,33.25,33.27,336600.0,25.9386,25.9542,25.9308,25.9464,336600.0
2014-07-15 14:55:00,33.27,33.29,33.26,33.28,120100.0,25.9464,25.962,25.9386,25.9542,120100.0
2014-07-15 15:00:00,33.28,33.29,33.26,33.26,111500.0,25.9542,25.962,25.9386,25.9386,111500.0
2014-07-15 15:05:00,33.26,33.27,33.23,33.23,391000.0,25.9386,25.9464,25.9152,25.9152,391000.0
2014-07-15 15:10:00,33.23,33.25,33.23,33.24,129900.0,25.9152,25.9308,25.9152,25.923,129900.0
2014-07-15 15:15:00,33.24,33.26,33.22,33.26,143200.0,25.923,25.9386,25.9074,25.9386,143200.0
2014-07-15 15:20:00,33.26,33.26,33.19,33.22,108500.0,25.9386,25.9386,25.884,25.9074,108500.0
2014-07-15 15:25:00,33.22,33.26,33.21,33.22,158400.0,25.9074,25.9386,25.8996,25.9074,158400.0
2014-07-15 15:30:00,33.23,33.25,33.22,33.25,71400.0,25.9152,25.9308,25.9074,25.9308,71400.0
2014-07-15 15:35:00,33.25,33.26,33.21,33.21,228900.0,25.9308,25.9386,25.8996,25.8996,228900.0
2014-07-15 15:40:00,33.21,33.26,33.21,33.25,214100.0,25.8996,25.9386,25.8996,25.9308,214100.0
2014-07-15 15:45:00,33.24,33.27,33.2,33.2,215600.0,25.923,25.9464,25.8918,25.8918,215600.0
2014-07-15 15:50:00,33.22,33.24,33.2,33.24,209500.0,25.9074,25.923,25.8918,25.923,209500.0
2014-07-15 15:55:00,33.24,33.27,33.23,33.23,283100.0,25.923,25.9464,25.9152,25.9152,283100.0
2014-07-16 09:30:00,33.45,33.5,33.3,33.34,48200.0,26.0868,26.1258,25.9698,26.001,48200.0
2014-07-16 09:35:00,33.34,33.35,33.18,33.24,43800.0,26.001,26.0088,25.8762,25.923,43800.0
2014-07-16 09:40:00,33.25,33.32,33.23,33.29,37600.0,25.9308,25.9854,25.9152,25.962,37600.0
2014-07-16 09:45:00,33.28,33.32,33.28,33.32,31500.0,25.9542,25.9854,25.9542,25.9854,31500.0
2014-07-16 09:50:00,33.32,33.34,33.29,33.3,46800.0,25.9854,26.001,25.962,25.9698,46800.0
2014-07-16 09:55:00,33.3,33.3,33.26,33.27,57400.0,25.9698,25.9698,25.9386,25.9464,57400.0
2014-07-16 10:00:00,33.27,33.27,33.18,33.18,53900.0,25.9464,25.9464,25.8762,25.8762,53900.0
2014-07-16 10:05:00,33.19,33.19,33.16,33.16,76900.0,25.884,25.884,25.8607,25.8607,76900.0
2014-07-16 10:10:00,33.17,33.17,33.09,33.09,49600.0,25.8685,25.8685,25.8061,25.8061,49600.0
2014-07-16 10:15:00,33.09,33.1,33.05,33.08,76600.0,25.8061,25.8139,25.7749,25.7983,76600.0
2014-07-16 10:20:00,33.08,33.08,33.05,33.05,33500.0,25.7983,25.7983,25.7749,25.7749,33500.0
2014-07-16 10:25:00,33.05,33.06,33.03,33.04,29200.0,25.7749,25.7827,25.7593,25.7671,29200.0
2014-07-16 10:30:00,33.04,33.04,33.02,33.03,35700.0,25.7671,25.7671,25.7515,25.7593,35700.0
2014-07-16 10:35:00,33.04,33.04,33.0,33.01,56200.0,25.7671,25.7671,25.7359,25.7437,56200.0
2014-07-16 10:40:00,33.01,33.02,32.98,33.01,77600.0,25.7437,25.7515,25.7203,25.7437,77600.0
2014-07-16 10:45:00,33.0,33.07,32.99,33.07,64400.0,25.7359,25.7905,25.7281,25.7905,64400.0
2014-07-16 10:50:00,33.07,33.08,33.05,33.08,80800.0,25.7905,25.7983,25.7749,25.7983,80800.0
2014-07-16 10:55:00,33.08,33.11,33.08,33.11,52400.0,25.7983,25.8217,25.7983,25.8217,52400.0
2014-07-16 11:00:00,33.1,33.1,33.09,33.09,35600.0,25.8139,25.8139,25.8061,25.8061,35600.0
2014-07-16 11:05:00,33.1,33.12,33.09,33.11,44800.0,25.8139,25.8295,25.8061,25.8217,44800.0
2014-07-16 11:10:00,33.11,33.11,33.09,33.11,69500.0,25.8217,25.8217,25.8061,25.8217,69500.0
2014-07-16 11:15:00,33.11,33.11,33.08,33.09,45600.0,25.8217,25.8217,25.7983,25.8061,45600.0
2014-07-16 11:20:00,33.09,33.12,33.09,33.12,20300.0,25.8061,25.8295,25.8061,25.8295,20300.0
2014-07-16 11:25:00,33.12,33.13,33.11,33.12,31700.0,25.8295,25.8373,25.8217,25.8295,31700.0
2014-07-16 11:30:00,33.12,33.12,33.08,33.1,35400.0,25.8295,25.8295,25.7983,25.8139,35400.0
2014-07-16 11:35:00,33.09,33.09,33.06,33.06,18100.0,25.8061,25.8061,25.7827,25.7827,18100.0
2014-07-16 11:40:00,33.06,33.08,33.05,33.06,15600.0,25.7827,25.7983,25.7749,25.7827,15600.0
2014-07-16 11:45:00,33.06,33.06,33.0,33.0,49400.0,25.7827,25.7827,25.7359,25.7359,49400.0
2014-07-16 11:50:00,33.01,33.07,33.01,33.07,27700.0,25.7437,25.7905,25.7437,25.7905,27700.0
2014-07-16 11:55:00,33.07,33.07,33.06,33.07,49300.0,25.7905,25.7905,25.7827,25.7905,49300.0
2014-07-16 12:00:00,33.07,33.07,33.04,33.04,50900.0,25.7905,25.7905,25.7671,25.7671,50900.0
2014-07-16 12:05:00,33.04,33.04,33.03,33.04,65000.0,25.7671,25.7671,25.7593,25.7671,65000.0
2014-07-16 12:10:00,33.03,33.04,33.01,33.02,49500.0,25.7593,25.7671,25.7437,25.7515,49500.0
2014-07-16 12:15:00,33.02,33.02,32.99,33.0,23500.0,25.7515,25.7515,25.7281,25.7359,23500.0
2014-07-16 12:20:00,33.0,33.01,32.99,33.01,12100.0,25.7359,25.7437,25.7281,25.7437,12100.0
2014-07-16 12:25:00,33.01,33.01,32.98,33.0,88300.0,25.7437,25.7437,25.7203,25.7359,88300.0
2014-07-16 12:30:00,33.0,33.01,32.99,33.0,21800.0,25.7359,25.7437,25.7281,25.7359,21800.0
2014-07-16 12:35:00,33.0,33.01,32.99,33.0,48000.0,25.7359,25.7437,25.7281,25.7359,48000.0
2014-07-16 12:40:00,32.99,33.01,32.98,33.01,48200.0,25.7281,25.7437,25.7203,25.7437,48200.0
2014-07-16 12:45:00,33.0,33.01,33.0,33.01,15900.0,25.7359,25.7437,25.7359,25.7437,15900.0
2014-07-16 12:50:00,33.01,33.02,33.01,33.02,26800.0,25.7437,25.7515,25.7437,25.7515,26800.0
2014-07-16 12:55:00,33.02,33.04,33.02,33.02,54100.0,25.7515,25.7671,25.7515,25.7515,54100.0
2014-07-16 13:00:00,33.03,33.03,33.02,33.02,14900.0,25.7593,25.7593,25.7515,25.7515,14900.0
2014-07-16 13:05:00,33.02,33.04,33.02,33.04,30400.0,25.7515,25.7671,25.7515,25.7671,30400.0
2014-07-16 13:10:00,33.04,33.04,33.0,33.01,27100.0,25.7671,25.7671,25.7359,25.7437,27100.0
2014-07-16 13:15:00,33.01,33.02,33.0,33.01,41500.0,25.7437,25.7515,25.7359,25.7437,41500.0
2014-07-16 13:20:00,33.01,33.01,32.97,32.97,44000.0,25.7437,25.7437,25.7125,25.7125,44000.0
2014-07-16 13:25:00,32.98,32.98,32.97,32.98,13200.0,25.7203,25.7203,25.7125,25.7203,13200.0
2014-07-16 13:30:00,32.99,33.01,32.98,33.01,11300.0,25.7281,25.7437,25.7203,25.7437,11300.0
2014-07-16 13:35:00,33.01,33.01,32.96,32.97,41600.0,25.7437,25.7437,25.7047,25.7125,41600.0
2014-07-16 13:40:00,32.96,32.97,32.95,32.96,14700.0,25.7047,25.7125,25.6969,25.7047,14700.0
2014-07-16 13:45:00,32.96,32.97,32.93,32.93,33400.0,25.7047,25.7125,25.6813,25.6813,33400.0
2014-07-16 13:50:00,32.93,32.94,32.91,32.94,33400.0,25.6813,25.6891,25.6657,25.6891,33400.0
2014-07-16 13:55:00,32.94,32.97,32.94,32.94,61700.0,25.6891,25.7125,25.6891,25.6891,61700.0
2014-07-16 14:00:00,32.95,33.02,32.95,33.02,27700.0,25.6969,25.7515,25.6969,25.7515,27700.0
2014-07-16 14:05:00,33.02,33.04,33.01,33.04,20800.0,25.7515,25.7671,25.7437,25.7671,20800.0
2014-07-16 14:10:00,33.03,33.04,33.01,33.02,37800.0,25.7593,25.7671,25.7437,25.7515,37800.0
2014-07-16 14:15:00,33.02,33.03,33.02,33.02,15000.0,25.7515,25.7593,25.7515,25.7515,15000.0
2014-07-16 14:20:00,33.03,33.05,33.02,33.05,56800.0,25.7593,25.7749,25.7515,25.7749,56800.0
2014-07-16 14:25:00,33.04,33.07,33.04,33.07,79700.0,25.7671,25.7905,25.7671,25.7905,79700.0
2014-07-16 14:30:00,33.06,33.07,33.03,33.04,64000.0,25.7827,25.7905,25.7593,25.7671,64000.0
2014-07-16 14:35:00,33.04,33.04,33.02,33.02,13900.0,25.7671,25.7671,25.7515,25.7515,13900.0
2014-07-16 14:40:00,33.02,33.03,33.02,33.02,9700.0,25.7515,25.7593,25.7515,25.7515,9700.0
2014-07-16 14:45:00,33.02,33.03,33.02,33.02,46500.0,25.7515,25.7593,25.7515,25.7515,46500.0
2014-07-16 14:50:00,33.02,33.03,32.99,33.0,23900.0,25.7515,25.7593,25.7281,25.7359,23900.0
2014-07-16 14:55:00,32.99,32.99,32.91,32.92,67900.0,25.7281,25.7281,25.6657,25.6735,67900.0
2014-07-16 15:00:00,32.91,32.92,32.9,32.91,35400.0,25.6657,25.6735,25.6579,25.6657,35400.0
2014-07-16 15:05:00,32.92,32.96,32.91,32.95,48500.0,25.6735,25.7047,25.6657,25.6969,48500.0
2014-07-16 15:10:00,32.96,32.96,32.93,32.93,31100.0,25.7047,25.7047,25.6813,25.6813,31100.0
2014-07-16 15:15:00,32.93,32.94,32.89,32.89,56300.0,25.6813,25.6891,25.6501,25.6501,56300.0
2014-07-16 15:20:00,32.89,32.91,32.88,32.91,54700.0,25.6501,25.6657,25.6423,25.6657,54700.0
2014-07-16 15:25:00,32.9,32.91,32.88,32.9,57500.0,25.6579,25.6657,25.6423,25.6579,57500.0
2014-07-16 15:30:00,32.9,32.9,32.88,32.89,62600.0,25.6579,25.6579,25.6423,25.6501,62600.0
2014-07-16 15:35:00,32.89,32.91,32.88,32.89,96200.0,25.6501,25.6657,25.6423,25.6501,96200.0
2014-07-16 15:40:00,32.89,32.9,32.87,32.87,73300.0,25.6501,25.6579,25.6345,25.6345,73300.0
2014-07-16 15:45:00,32.88,32.9,32.87,32.87,100500.0,25.6423,25.6579,25.6345,25.6345,100500.0
2014-07-16 15:50:00,32.87,32.89,32.87,32.89,119400.0,25.6345,25.6501,25.6345,25.6501,119400.0
2014-07-16 15:55:00,32.89,32.9,32.85,32.88,238100.0,25.6501,25.6579,25.6189,25.6423,238100.0
2014-07-17 09:30:00,32.9,33.0,32.81,32.9,68600.0,25.6579,25.7359,25.5877,25.6579,68600.0
2014-07-17 09:35:00,32.9,32.92,32.76,32.76,44600.0,25.6579,25.6735,25.5487,25.5487,44600.0
2014-07-17 09:40:00,32.76,32.79,32.67,32.68,81300.0,25.5487,25.5721,25.4785,25.4863,81300.0
2014-07-17 09:45:00,32.68,32.7,32.63,32.64,69500.0,25.4863,25.5019,25.4473,25.4551,69500.0
2014-07-17 09:50:00,32.64,32.71,32.64,32.69,45500.0,25.4551,25.5097,25.4551,25.4941,45500.0
2014-07-17 09:55:00,32.7,32.75,32.7,32.73,36900.0,25.5019,25.5409,25.5019,25.5253,36900.0
2014-07-17 10:00:00,32.73,32.75,32.7,32.73,39200.0,25.5253,25.5409,25.5019,25.5253,39200.0
2014-07-17 10:05:00,32.72,32.74,32.69,32.69,55600.0,25.5175,25.5331,25.4941,25.4941,55600.0
2014-07-17 10:10:00,32.69,32.74,32.69,32.73,46900.0,25.4941,25.5331,25.4941,25.5253,46900.0
2014-07-17 10:15:00,32.74,32.76,32.73,32.75,53400.0,25.5331,25.5487,25.5253,25.5409,53400.0
2014-07-17 10:20:00,32.75,32.75,32.72,32.74,50800.0,25.5409,25.5409,25.5175,25.5331,50800.0
2014-07-17 10:25:00,32.74,32.76,32.71,32.75,39900.0,25.5331,25.5487,25.5097,25.5409,39900.0
2014-07-17 10:30:00,32.75,32.77,32.71,32.71,54500.0,25.5409,25.5565,25.5097,25.5097,54500.0
2014-07-17 10:35:00,32.72,32.72,32.7,32.72,32100.0,25.5175,25.5175,25.5019,25.5175,32100.0
2014-07-17 10:40:00,32.72,32.72,32.62,32.64,55600.0,25.5175,25.5175,25.4395,25.4551,55600.0
2014-07-17 10:45:00,32.63,32.64,32.57,32.57,102600.0,25.4473,25.4551,25.4005,25.4005,102600.0
2014-07-17 10:50:00,32.58,32.58,32.52,32.53,175100.0,25.4083,25.4083,25.3615,25.3693,175100.0
2014-07-17 10:55:00,32.52,32.54,32.42,32.44,108700.0,25.3615,25.3771,25.2835,25.2991,108700.0
2014-07-17 11:00:00,32.44,32.51,32.39,32.43,369800.0,25.2991,25.3537,25.2601,25.2913,369800.0
2014-07-17 11:05:00,32.43,32.47,32.4,32.47,105800.0,25.2913,25.3225,25.2679,25.3225,105800.0
2014-07-17 11:10:00,32.47,32.51,32.38,32.39,179400.0,25.3225,25.3537,25.2523,25.2601,179400.0
2014-07-17 11:15:00,32.39,32.4,32.26,32.26,117700.0,25.2601,25.2679,25.1588,25.1588,117700.0
2014-07-17 11:20:00,32.26,32.33,32.24,32.32,127100.0,25.1588,25.2134,25.1432,25.2056,127100.0
2014-07-17 11:25:00,32.31,32.32,32.26,32.27,66500.0,25.1978,25.2056,25.1588,25.1666,66500.0
2014-07-17 11:30:00,32.28,32.3,32.23,32.24,65600.0,25.1744,25.19,25.1354,25.1432,65600.0
2014-07-17 11:35:00,32.25,32.25,32.22,32.25,113200.0,25.151,25.151,25.1276,25.151,113200.0
2014-07-17 11:40:00,32.25,32.26,32.24,32.25,52300.0,25.151,25.1588,25.1432,25.151,52300.0
2014-07-17 11:45:00,32.24,32.25,32.22,32.23,62700.0,25.1432,25.151,25.1276,25.1354,62700.0
2014-07-17 11:50:00,32.23,32.24,32.15,32.22,85300.0,25.1354,25.1432,25.073,25.1276,85300.0
2014-07-17 11:55:00,32.22,32.24,32.2,32.2,50100.0,25.1276,25.1432,25.112,25.112,50100.0
2014-07-17 12:00:00,32.21,32.21,32.15,32.21,67100.0,25.1198,25.1198,25.073,25.1198,67100.0
2014-07-17 12:05:00,32.21,32.22,32.13,32.13,61900.0,25.1198,25.1276,25.0574,25.0574,61900.0
2014-07-17 12:10:00,32.13,32.18,32.12,32.15,63200.0,25.0574,25.0964,25.0496,25.073,63200.0
2014-07-17 12:15:00,32.15,32.16,32.13,32.13,61600.0,25.073,25.0808,25.0574,25.0574,61600.0
2014-07-17 12:20:00,32.13,32.14,32.07,32.07,45000.0,25.0574,25.0652,25.0106,25.0106,45000.0
2014-07-17 12:25:00,32.07,32.1,32.05,32.1,56300.0,25.0106,25.034,24.995,25.034,56300.0
2014-07-17 12:30:00,32.09,32.11,32.08,32.09,43900.0,25.0262,25.0418,25.0184,25.0262,43900.0
2014-07-17 12:35:00,32.1,32.15,32.09,32.15,79100.0,25.034,25.073,25.0262,25.073,79100.0
2014-07-17 12:40:00,32.15,32.19,32.14,32.17,35400.0,25.073,25.1042,25.0652,25.0886,35400.0
2014-07-17 12:45:00,32.17,32.18,32.15,32.16,24600.0,25.0886,25.0964,25.073,25.0808,24600.0
2014-07-17 12:50:00,32.16,32.18,32.15,32.17,55500.0,25.0808,25.0964,25.073,25.0886,55500.0
2014-07-17 12:55:00,32.17,32.22,32.17,32.21,48800.0,25.0886,25.1276,25.0886,25.1198,48800.0
2014-07-17 13:00:00,32.21,32.31,32.21,32.29,65600.0,25.1198,25.1978,25.1198,25.1822,65600.0
2014-07-17 13:05:00,32.29,32.3,32.27,32.3,26400.0,25.1822,25.19,25.1666,25.19,26400.0
2014-07-17 13:10:00,32.3,32.37,32.29,32.35,111100.0,25.19,25.2446,25.1822,25.229,111100.0
2014-07-17 13:15:00,32.36,32.36,32.3,32.31,54100.0,25.2368,25.2368,25.19,25.1978,54100.0
2014-07-17 13:20:00,32.3,32.31,32.27,32.29,24700.0,25.19,25.1978,25.1666,25.1822,24700.0
2014-07-17 13:25:00,32.3,32.34,32.3,32.3,32200.0,25.19,25.2212,25.19,25.19,32200.0
2014-07-17 13:30:00,32.3,32.32,32.29,32.29,111800.0,25.19,25.2056,25.1822,25.1822,111800.0
2014-07-17 13:35:00,32.3,32.31,32.27,32.27,65400.0,25.19,25.1978,25.1666,25.1666,65400.0
2014-07-17 13:40:00,32.27,32.28,32.25,32.26,40700.0,25.1666,25.1744,25.151,25.1588,40700.0
2014-07-17 13:45:00,32.25,32.26,32.22,32.23,32200.0,25.151,25.1588,25.1276,25.1354,32200.0
2014-07-17 13:50:00,32.23,32.23,32.18,32.18,77600.0,25.1354,25.1354,25.0964,25.0964,77600.0
2014-07-17 13:55:00,32.18,32.19,32.17,32.18,43900.0,25.0964,25.1042,25.0886,25.0964,43900.0
2014-07-17 14:00:00,32.17,32.18,32.15,32.16,48200.0,25.0886,25.0964,25.073,25.0808,48200.0
2014-07-17 14:05:00,32.16,32.16,32.12,32.12,44300.0,25.0808,25.0808,25.0496,25.0496,44300.0
2014-07-17 14:10:00,32.13,32.15,32.12,32.14,50100.0,25.0574,25.073,25.0496,25.0652,50100.0
2014-07-17 14:15:00,32.13,32.16,32.09,32.1,71600.0,25.0574,25.0808,25.0262,25.034,71600.0
2014-07-17 14:20:00,32.11,32.11,32.07,32.08,39100.0,25.0418,25.0418,25.0106,25.0184,39100.0
2014-07-17 14:25:00,32.07,32.09,32.04,32.09,55700.0,25.0106,25.0262,24.9872,25.0262,55700.0
2014-07-17 14:30:00,32.09,32.16,32.09,32.11,94600.0,25.0262,25.0808,25.0262,25.0418,94600.0
2014-07-17 14:35:00,32.11,32.11,32.06,32.09,44500.0,25.0418,25.0418,25.0028,25.0262,44500.0
2014-07-17 14:40:00,32.1,32.14,32.08,32.08,51900.0,25.034,25.0652,25.0184,25.0184,51900.0
2014-07-17 14:45:00,32.08,32.09,32.06,32.09,60100.0,25.0184,25.0262,25.0028,25.0262,60100.0
2014-07-17 14:50:00,32.08,32.09,32.04,32.04,65200.0,25.0184,25.0262,24.9872,24.9872,65200.0
2014-07-17 14:55:00,32.04,32.06,32.04,32.05,52800.0,24.9872,25.0028,24.9872,24.995,52800.0
2014-07-17 15:00:00,32.04,32.06,32.04,32.05,53100.0,24.9872,25.0028,24.9872,24.995,53100.0
2014-07-17 15:05:00,32.04,32.05,31.96,31.96,74900.0,24.9872,24.995,24.9248,24.9248,74900.0
2014-07-17 15:10:00,31.96,31.98,31.93,31.95,118900.0,24.9248,24.9404,24.9014,24.917,118900.0
2014-07-17 15:15:00,31.95,31.96,31.87,31.89,136800.0,24.917,24.9248,24.8546,24.8702,136800.0
2014-07-17 15:20:00,31.88,31.89,31.79,31.83,154300.0,24.8624,24.8702,24.7922,24.8234,154300.0
2014-07-17 15:25:00,31.84,31.86,31.79,31.86,147000.0,24.8312,24.8468,24.7922,24.8468,147000.0
2014-07-17 15:30:00,31.85,31.86,31.83,31.85,145800.0,24.839,24.8468,24.8234,24.839,145800.0
2014-07-17 15:35:00,31.85,31.86,31.78,31.79,161200.0,24.839,24.8468,24.7844,24.7922,161200.0
2014-07-17 15:40:00,31.8,31.82,31.77,31.77,165200.0,24.8,24.8156,24.7766,24.7766,165200.0
2014-07-17 15:45:00,31.78,31.8,31.77,31.79,169900.0,24.7844,24.8,24.7766,24.7922,169900.0
2014-07-17 15:50:00,31.8,31.82,31.79,31.79,381800.0,24.8,24.8156,24.7922,24.7922,381800.0
2014-07-17 15:55:00,31.79,31.82,31.78,31.78,302500.0,24.7922,24.8156,24.7844,24.7844,302500.0
2014-07-18 09:30:00,31.9,31.91,31.78,31.78,190100.0,24.878,24.8858,24.7844,24.7844,190100.0
2014-07-18 09:35:00,31.78,31.8,31.69,31.76,26700.0,24.7844,24.8,24.7142,24.7688,26700.0
2014-07-18 09:40:00,31.75,31.76,31.66,31.75,59700.0,24.761,24.7688,24.6908,24.761,59700.0
2014-07-18 09:45:00,31.74,31.74,31.59,31.61,51000.0,24.7532,24.7532,24.6362,24.6518,51000.0
2014-07-18 09:50:00,31.6,31.83,31.59,31.81,149800.0,24.644,24.8234,24.6362,24.8078,149800.0
2014-07-18 09:55:00,31.81,31.85,31.74,31.76,19900.0,24.8078,24.839,24.7532,24.7688,19900.0
2014-07-18 10:00:00,31.76,31.86,31.74,31.84,186000.0,24.7688,24.8468,24.7532,24.8312,186000.0
2014-07-18 10:05:00,31.84,31.91,31.81,31.91,141600.0,24.8312,24.8858,24.8078,24.8858,141600.0
2014-07-18 10:10:00,31.91,31.92,31.84,31.88,170300.0,24.8858,24.8936,24.8312,24.8624,170300.0
2014-07-18 10:15:00,31.89,31.94,31.84,31.94,165600.0,24.8702,24.9092,24.8312,24.9092,165600.0
2014-07-18 10:20:00,31.94,31.97,31.94,31.95,27100.0,24.9092,24.9326,24.9092,24.917,27100.0
2014-07-18 10:25:00,31.96,32.02,31.96,32.0,17400.0,24.9248,24.9716,24.9248,24.956,17400.0
2014-07-18 10:30:00,32.0,32.01,31.99,31.99,11100.0,24.956,24.9638,24.9482,24.9482,11100.0
2014-07-18 10:35:00,32.0,32.01,31.92,31.93,73100.0,24.956,24.9638,24.8936,24.9014,73100.0
2014-07-18 10:40:00,31.93,32.01,31.92,32.0,94600.0,24.9014,24.9638,24.8936,24.956,94600.0
2014-07-18 10:45:00,32.0,32.02,31.99,32.02,141300.0,24.956,24.9716,24.9482,24.9716,141300.0
2014-07-18 10:50:00,32.02,32.05,32.0,32.05,292400.0,24.9716,24.995,24.956,24.995,292400.0
2014-07-18 10:55:00,32.05,32.11,32.05,32.05,161100.0,24.995,25.0418,24.995,24.995,161100.0
2014-07-18 11:00:00,32.04,32.07,32.0,32.07,51500.0,24.9872,25.0106,24.956,25.0106,51500.0
2014-07-18 11:05:00,32.07,32.09,32.04,32.07,35400.0,25.0106,25.0262,24.9872,25.0106,35400.0
2014-07-18 11:10:00,32.07,32.12,32.07,32.12,69400.0,25.0106,25.0496,25.0106,25.0496,69400.0
2014-07-18 11:15:00,32.11,32.18,32.09,32.18,369200.0,25.0418,25.0964,25.0262,25.0964,369200.0
2014-07-18 11:20:00,32.18,32.19,32.15,32.17,19400.0,25.0964,25.1042,25.073,25.0886,19400.0
2014-07-18 11:25:00,32.16,32.18,32.16,32.16,24400.0,25.0808,25.0964,25.0808,25.0808,24400.0
2014-07-18 11:30:00,32.16,32.16,32.12,32.13,37500.0,25.0808,25.0808,25.0496,25.0574,37500.0
2014-07-18 11:35:00,32.13,32.18,32.13,32.17,50000.0,25.0574,25.0964,25.0574,25.0886,50000.0
2014-07-18 11:40:00,32.17,32.26,32.16,32.26,258600.0,25.0886,25.1588,25.0808,25.1588,258600.0
2014-07-18 11:45:00,32.26,32.27,32.23,32.24,43800.0,25.1588,25.1666,25.1354,25.1432,43800.0
2014-07-18 11:50:00,32.25,32.25,32.24,32.25,10600.0,25.151,25.151,25.1432,25.151,10600.0
2014-07-18 11:55:00,32.24,32.25,32.17,32.17,72700.0,25.1432,25.151,25.0886,25.0886,72700.0
2014-07-18 12:00:00,32.17,32.23,32.14,32.23,20500.0,25.0886,25.1354,25.0652,25.1354,20500.0
2014-07-18 12:05:00,32.23,32.25,32.2,32.2,28300.0,25.1354,25.151,25.112,25.112,28300.0
2014-07-18 12:10:00,32.2,32.25,32.2,32.22,38700.0,25.112,25.151,25.112,25.1276,38700.0
2014-07-18 12:15:00,32.22,32.26,32.21,32.23,47000.0,25.1276,25.1588,25.1198,25.1354,47000.0
2014-07-18 12:20:00,32.23,32.24,32.19,32.2,36300.0,25.1354,25.1432,25.1042,25.112,36300.0
2014-07-18 12:25:00,32.2,32.21,32.18,32.19,17700.0,25.112,25.1198,25.0964,25.1042,17700.0
2014-07-18 12:30:00,32.19,32.21,32.18,32.18,12900.0,25.1042,25.1198,25.0964,25.0964,12900.0
2014-07-18 12:35:00,32.18,32.22,32.15,32.15,47800.0,25.0964,25.1276,25.073,25.073,47800.0
2014-07-18 12:40:00,32.15,32.17,32.15,32.16,5000.0,25.073,25.0886,25.073,25.0808,5000.0
2014-07-18 12:45:00,32.16,32.17,32.16,32.16,23900.0,25.0808,25.0886,25.0808,25.0808,23900.0
2014-07-18 12:50:00,32.16,32.17,32.13,32.15,46500.0,25.0808,25.0886,25.0574,25.073,46500.0
2014-07-18 12:55:00,32.15,32.16,32.14,32.15,11500.0,25.073,25.0808,25.0652,25.073,11500.0
2014-07-18 13:00:00,32.15,32.18,32.15,32.18,72700.0,25.073,25.0964,25.073,25.0964,72700.0
2014-07-18 13:05:00,32.18,32.21,32.17,32.2,27600.0,25.0964,25.1198,25.0886,25.112,27600.0
2014-07-18 13:10:00,32.19,32.22,32.19,32.22,13300.0,25.1042,25.1276,25.1042,25.1276,13300.0
2014-07-18 13:15:00,32.22,32.26,32.22,32.26,131400.0,25.1276,25.1588,25.1276,25.1588,131400.0
2014-07-18 13:20:00,32.26,32.27,32.23,32.25,38000.0,25.1588,25.1666,25.1354,25.151,38000.0
2014-07-18 13:25:00,32.24,32.25,32.22,32.22,10800.0,25.1432,25.151,25.1276,25.1276,10800.0
2014-07-18 13:30:00,32.22,32.23,32.21,32.21,13900.0,25.1276,25.1354,25.1198,25.1198,13900.0
2014-07-18 13:35:00,32.21,32.23,32.2,32.23,23200.0,25.1198,25.1354,25.112,25.1354,23200.0
2014-07-18 13:40:00,32.23,32.24,32.23,32.24,17200.0,25.1354,25.1432,25.1354,25.1432,17200.0
2014-07-18 13:45:00,32.23,32.25,32.22,32.23,50700.0,25.1354,25.151,25.1276,25.1354,50700.0
2014-07-18 13:50:00,32.24,32.33,32.23,32.31,315200.0,25.1432,25.2134,25.1354,25.1978,315200.0
2014-07-18 13:55:00,32.3,32.33,32.29,32.33,26500.0,25.19,25.2134,25.1822,25.2134,26500.0
2014-07-18 14:00:00,32.33,32.34,32.28,32.29,36600.0,25.2134,25.2212,25.1744,25.1822,36600.0
2014-07-18 14:05:00,32.29,32.3,32.28,32.3,15300.0,25.1822,25.19,25.1744,25.19,15300.0
2014-07-18 14:10:00,32.29,32.33,32.29,32.31,51500.0,25.1822,25.2134,25.1822,25.1978,51500.0
2014-07-18 14:15:00,32.32,32.32,32.28,32.29,27200.0,25.2056,25.2056,25.1744,25.1822,27200.0
2014-07-18 14:20:00,32.29,32.32,32.29,32.3,68800.0,25.1822,25.2056,25.1822,25.19,68800.0
2014-07-18 14:25:00,32.29,32.32,32.29,32.3,26300.0,25.1822,25.2056,25.1822,25.19,26300.0
2014-07-18 14:30:00,32.3,32.32,32.28,32.32,21700.0,25.19,25.2056,25.1744,25.2056,21700.0
2014-07-18 14:35:00,32.32,32.34,32.31,32.34,100500.0,25.2056,25.2212,25.1978,25.2212,100500.0
2014-07-18 14:40:00,32.33,32.37,32.33,32.37,173000.0,25.2134,25.2446,25.2134,25.2446,173000.0
2014-07-18 14:45:00,32.37,32.37,32.36,32.37,17500.0,25.2446,25.2446,25.2368,25.2446,17500.0
2014-07-18 14:50:00,32.37,32.37,32.36,32.36,19200.0,25.2446,25.2446,25.2368,25.2368,19200.0
2014-07-18 14:55:00,32.37,32.4,32.36,32.38,103100.0,25.2446,25.2679,25.2368,25.2523,103100.0
2014-07-18 15:00:00,32.38,32.38,32.33,32.33,27800.0,25.2523,25.2523,25.2134,25.2134,27800.0
2014-07-18 15:05:00,32.33,32.35,32.33,32.35,25200.0,25.2134,25.229,25.2134,25.229,25200.0
2014-07-18 15:10:00,32.34,32.36,32.33,32.36,113400.0,25.2212,25.2368,25.2134,25.2368,113400.0
2014-07-18 15:15:00,32.35,32.36,32.34,32.35,29700.0,25.229,25.2368,25.2212,25.229,29700.0
2014-07-18 15:20:00,32.34,32.35,32.33,32.33,24100.0,25.2212,25.229,25.2134,25.2134,24100.0
2014-07-18 15:25:00,32.33,32.37,32.33,32.36,79700.0,25.2134,25.2446,25.2134,25.2368,79700.0
2014-07-18 15:30:00,32.35,32.36,32.32,32.33,64300.0,25.229,25.2368,25.2056,25.2134,64300.0
2014-07-18 15:35:00,32.32,32.33,32.31,32.31,34500.0,25.2056,25.2134,25.1978,25.1978,34500.0
2014-07-18 15:40:00,32.32,32.33,32.31,32.32,75700.0,25.2056,25.2134,25.1978,25.2056,75700.0
2014-07-18 15:45:00,32.33,32.34,32.31,32.32,155000.0,25.2134,25.2212,25.1978,25.2056,155000.0
2014-07-18 15:50:00,32.32,32.33,32.28,32.33,180500.0,25.2056,25.2134,25.1744,25.2134,180500.0
2014-07-18 15:55:00,32.32,32.35,32.27,32.29,625100.0,25.2056,25.229,25.1666,25.1822,625100.0
2014-07-21 09:30:00,32.13,32.2,32.04,32.07,78300.0,25.0574,25.112,24.9872,25.0106,78300.0
2014-07-21 09:35:00,32.05,32.12,32.0,32.01,107400.0,24.995,25.0496,24.956,24.9638,107400.0
2014-07-21 09:40:00,32.01,32.01,31.95,31.98,225300.0,24.9638,24.9638,24.917,24.9404,225300.0
2014-07-21 09:45:00,31.99,32.01,31.92,31.94,74000.0,24.9482,24.9638,24.8936,24.9092,74000.0
2014-07-21 09:50:00,31.95,32.0,31.92,32.0,28400.0,24.917,24.956,24.8936,24.956,28400.0
2014-07-21 09:55:00,31.99,32.01,31.97,31.98,89200.0,24.9482,24.9638,24.9326,24.9404,89200.0
2014-07-21 10:00:00,31.98,32.0,31.96,31.97,46900.0,24.9404,24.956,24.9248,24.9326,46900.0
2014-07-21 10:05:00,31.98,32.01,31.97,31.97,55600.0,24.9404,24.9638,24.9326,24.9326,55600.0
2014-07-21 10:10:00,31.97,31.97,31.92,31.95,68000.0,24.9326,24.9326,24.8936,24.917,68000.0
2014-07-21 10:15:00,31.93,31.98,31.92,31.96,26000.0,24.9014,24.9404,24.8936,24.9248,26000.0
2014-07-21 10:20:00,31.96,31.96,31.93,31.96,30500.0,24.9248,24.9248,24.9014,24.9248,30500.0
2014-07-21 10:25:00,31.95,31.97,31.95,31.96,106700.0,24.917,24.9326,24.917,24.9248,106700.0
2014-07-21 10:30:00,31.96,32.01,31.94,32.0,51900.0,24.9248,24.9638,24.9092,24.956,51900.0
2014-07-21 10:35:00,32.0,32.01,31.97,31.99,56900.0,24.956,24.9638,24.9326,24.9482,56900.0
2014-07-21 10:40:00,31.99,32.0,31.98,32.0,23800.0,24.9482,24.956,24.9404,24.956,23800.0
2014-07-21 10:45:00,32.0,32.0,31.96,32.0,71900.0,24.956,24.956,24.9248,24.956,71900.0
2014-07-21 10:50:00,32.0,32.01,31.98,31.98,102200.0,24.956,24.9638,24.9404,24.9404,102200.0
2014-07-21 10:55:00,31.98,32.0,31.98,32.0,71800.0,24.9404,24.956,24.9404,24.956,71800.0
2014-07-21 11:00:00,32.0,32.01,31.92,31.93,129400.0,24.956,24.9638,24.8936,24.9014,129400.0
2014-07-21 11:05:00,31.93,31.93,31.88,31.91,74800.0,24.9014,24.9014,24.8624,24.8858,74800.0
2014-07-21 11:10:00,31.91,31.93,31.9,31.91,70300.0,24.8858,24.9014,24.878,24.8858,70300.0
2014-07-21 11:15:00,31.91,31.94,31.9,31.94,44300.0,24.8858,24.9092,24.878,24.9092,44300.0
2014-07-21 11:20:00,31.94,31.96,31.93,31.96,17900.0,24.9092,24.9248,24.9014,24.9248,17900.0
2014-07-21 11:25:00,31.96,31.99,31.95,31.99,14200.0,24.9248,24.9482,24.917,24.9482,14200.0
2014-07-21 11:30:00,31.99,31.99,31.97,31.98,21200.0,24.9482,24.9482,24.9326,24.9404,21200.0
2014-07-21 11:35:00,31.98,32.0,31.97,32.0,16800.0,24.9404,24.956,24.9326,24.956,16800.0
2014-07-21 11:40:00,32.0,32.0,31.99,31.99,10200.0,24.956,24.956,24.9482,24.9482,10200.0
2014-07-21 11:45:00,31.99,32.0,31.98,31.99,21300.0,24.9482,24.956,24.9404,24.9482,21300.0
2014-07-21 11:50:00,31.99,32.0,31.98,32.0,15700.0,24.9482,24.956,24.9404,24.956,15700.0
2014-07-21 11:55:00,32.0,32.01,31.99,32.0,53700.0,24.956,24.9638,24.9482,24.956,53700.0
2014-07-21 12:00:00,32.0,32.0,31.98,32.0,17000.0,24.956,24.956,24.9404,24.956,17000.0
2014-07-21 12:05:00,32.0,32.0,31.99,32.0,17400.0,24.956,24.956,24.9482,24.956,17400.0
2014-07-21 12:10:00,32.0,32.01,31.98,31.99,80100.0,24.956,24.9638,24.9404,24.9482,80100.0
2014-07-21 12:15:00,31.99,32.0,31.98,31.99,32400.0,24.9482,24.956,24.9404,24.9482,32400.0
2014-07-21 12:20:00,31.99,32.0,31.98,31.99,18000.0,24.9482,24.956,24.9404,24.9482,18000.0
2014-07-21 12:25:00,32.0,32.0,31.99,31.99,10900.0,24.956,24.956,24.9482,24.9482,10900.0
2014-07-21 12:30:00,32.0,32.0,31.99,32.0,15100.0,24.956,24.956,24.9482,24.956,15100.0
2014-07-21 12:35:00,31.99,32.0,31.99,32.0,27800.0,24.9482,24.956,24.9482,24.956,27800.0
2014-07-21 12:40:00,31.99,32.01,31.99,31.99,64400.0,24.9482,24.9638,24.9482,24.9482,64400.0
2014-07-21 12:45:00,32.0,32.0,31.99,32.0,31100.0,24.956,24.956,24.9482,24.956,31100.0
2014-07-21 12:50:00,32.0,32.0,31.99,31.99,12500.0,24.956,24.956,24.9482,24.9482,12500.0
2014-07-21 12:55:00,31.99,32.0,31.99,32.0,98000.0,24.9482,24.956,24.9482,24.956,98000.0
2014-07-21 13:00:00,32.0,32.0,31.98,31.99,32100.0,24.956,24.956,24.9404,24.9482,32100.0
2014-07-21 13:05:00,31.99,31.99,31.97,31.98,31800.0,24.9482,24.9482,24.9326,24.9404,31800.0
2014-07-21 13:10:00,31.97,31.97,31.96,31.96,18900.0,24.9326,24.9326,24.9248,24.9248,18900.0
2014-07-21 13:15:00,31.97,31.98,31.93,31.98,43100.0,24.9326,24.9404,24.9014,24.9404,43100.0
2014-07-21 13:20:00,31.98,31.98,31.96,31.96,31900.0,24.9404,24.9404,24.9248,24.9248,31900.0
2014-07-21 13:25:00,31.96,31.97,31.96,31.96,22900.0,24.9248,24.9326,24.9248,24.9248,22900.0
2014-07-21 13:30:00,31.95,31.96,31.94,31.95,22800.0,24.917,24.9248,24.9092,24.917,22800.0
2014-07-21 13:35:00,31.95,31.96,31.94,31.96,110400.0,24.917,24.9248,24.9092,24.9248,110400.0
2014-07-21 13:40:00,31.96,31.99,31.96,31.99,23000.0,24.9248,24.9482,24.9248,24.9482,23000.0
2014-07-21 13:45:00,31.99,31.99,31.92,31.95,83100.0,24.9482,24.9482,24.8936,24.917,83100.0
2014-07-21 13:50:00,31.96,32.0,31.95,31.99,17700.0,24.9248,24.956,24.917,24.9482,17700.0
2014-07-21 13:55:00,31.99,32.01,31.98,32.0,31700.0,24.9482,24.9638,24.9404,24.956,31700.0
2014-07-21 14:00:00,32.0,32.0,31.98,32.0,252100.0,24.956,24.956,24.9404,24.956,252100.0
2014-07-21 14:05:00,32.0,32.01,31.98,32.0,68900.0,24.956,24.9638,24.9404,24.956,68900.0
2014-07-21 14:10:00,32.0,32.0,31.98,31.99,20300.0,24.956,24.956,24.9404,24.9482,20300.0
2014-07-21 14:15:00,31.98,31.99,31.96,31.97,10900.0,24.9404,24.9482,24.9248,24.9326,10900.0
2014-07-21 14:20:00,31.96,31.97,31.94,31.94,139300.0,24.9248,24.9326,24.9092,24.9092,139300.0
2014-07-21 14:25:00,31.94,31.96,31.92,31.94,25000.0,24.9092,24.9248,24.8936,24.9092,25000.0
2014-07-21 14:30:00,31.95,31.95,31.93,31.94,12900.0,24.917,24.917,24.9014,24.9092,12900.0
2014-07-21 14:35:00,31.95,31.97,31.94,31.96,11800.0,24.917,24.9326,24.9092,24.9248,11800.0
2014-07-21 14:40:00,31.96,31.97,31.96,31.96,39000.0,24.9248,24.9326,24.9248,24.9248,39000.0
2014-07-21 14:45:00,31.96,31.97,31.94,31.96,37700.0,24.9248,24.9326,24.9092,24.9248,37700.0
2014-07-21 14:50:00,31.96,31.98,31.94,31.94,62400.0,24.9248,24.9404,24.9092,24.9092,62400.0
2014-07-21 14:55:00,31.95,31.95,31.93,31.94,62100.0,24.917,24.917,24.9014,24.9092,62100.0
2014-07-21 15:00:00,31.94,31.95,31.93,31.93,40500.0,24.9092,24.917,24.9014,24.9014,40500.0
2014-07-21 15:05:00,31.94,31.96,31.93,31.95,57700.0,24.9092,24.9248,24.9014,24.917,57700.0
2014-07-21 15:10:00,31.95,31.96,31.94,31.96,56600.0,24.917,24.9248,24.9092,24.9248,56600.0
2014-07-21 15:15:00,31.96,31.96,31.91,31.92,119300.0,24.9248,24.9248,24.8858,24.8936,119300.0
2014-07-21 15:20:00,31.92,31.92,31.89,31.9,78700.0,24.8936,24.8936,24.8702,24.878,78700.0
2014-07-21 15:25:00,31.9,31.91,31.9,31.91,46400.0,24.878,24.8858,24.878,24.8858,46400.0
2014-07-21 15:30:00,31.91,31.93,31.91,31.92,70300.0,24.8858,24.9014,24.8858,24.8936,70300.0
2014-07-21 15:35:00,31.92,31.92,31.89,31.89,86800.0,24.8936,24.8936,24.8702,24.8702,86800.0
2014-07-21 15:40:00,31.89,31.9,31.88,31.89,69000.0,24.8702,24.878,24.8624,24.8702,69000.0
2014-07-21 15:45:00,31.89,31.89,31.81,31.81,169500.0,24.8702,24.8702,24.8078,24.8078,169500.0
2014-07-21 15:50:00,31.81,31.84,31.79,31.81,283000.0,24.8078,24.8312,24.7922,24.8078,283000.0
2014-07-21 15:55:00,31.81,31.83,31.79,31.8,295900.0,24.8078,24.8234,24.7922,24.8,295900.0
2014-07-22 09:30:00,31.98,32.01,31.87,31.89,46900.0,24.9404,24.9638,24.8546,24.8702,46900.0
2014-07-22 09:35:00,31.86,31.89,31.75,31.83,32600.0,24.8468,24.8702,24.761,24.8234,32600.0
2014-07-22 09:40:00,31.84,31.9,31.83,31.87,17600.0,24.8312,24.878,24.8234,24.8546,17600.0
2014-07-22 09:45:00,31.87,31.87,31.77,31.77,21800.0,24.8546,24.8546,24.7766,24.7766,21800.0
2014-07-22 09:50:00,31.78,31.81,31.78,31.8,30500.0,24.7844,24.8078,24.7844,24.8,30500.0
2014-07-22 09:55:00,31.8,31.81,31.79,31.8,54600.0,24.8,24.8078,24.7922,24.8,54600.0
2014-07-22 10:00:00,31.8,31.83,31.8,31.82,29200.0,24.8,24.8234,24.8,24.8156,29200.0
2014-07-22 10:05:00,31.82,31.86,31.81,31.81,33000.0,24.8156,24.8468,24.8078,24.8078,33000.0
2014-07-22 10:10:00,31.81,31.84,31.78,31.79,41100.0,24.8078,24.8312,24.7844,24.7922,41100.0
2014-07-22 10:15:00,31.79,31.8,31.77,31.79,43000.0,24.7922,24.8,24.7766,24.7922,43000.0
2014-07-22 10:20:00,31.79,31.79,31.75,31.75,35800.0,24.7922,24.7922,24.761,24.761,35800.0
2014-07-22 10:25:00,31.76,31.76,31.69,31.75,62900.0,24.7688,24.7688,24.7142,24.761,62900.0
2014-07-22 10:30:00,31.75,31.75,31.7,31.7,75300.0,24.761,24.761,24.722,24.722,75300.0
2014-07-22 10:35:00,31.7,31.71,31.69,31.7,22300.0,24.722,24.7298,24.7142,24.722,22300.0
2014-07-22 10:40:00,31.69,31.73,31.69,31.73,37800.0,24.7142,24.7454,24.7142,24.7454,37800.0
2014-07-22 10:45:00,31.72,31.73,31.66,31.69,93900.0,24.7376,24.7454,24.6908,24.7142,93900.0
2014-07-22 10:50:00,31.68,31.73,31.67,31.71,35300.0,24.7064,24.7454,24.6986,24.7298,35300.0
2014-07-22 10:55:00,31.72,31.72,31.68,31.68,15800.0,24.7376,24.7376,24.7064,24.7064,15800.0
2014-07-22 11:00:00,31.67,31.71,31.67,31.69,15200.0,24.6986,24.7298,24.6986,24.7142,15200.0
2014-07-22 11:05:00,31.69,31.71,31.68,31.7,16900.0,24.7142,24.7298,24.7064,24.722,16900.0
2014-07-22 11:10:00,31.7,31.7,31.67,31.69,18100.0,24.722,24.722,24.6986,24.7142,18100.0
2014-07-22 11:15:00,31.69,31.71,31.69,31.7,61600.0,24.7142,24.7298,24.7142,24.722,61600.0
2014-07-22 11:20:00,31.7,31.73,31.7,31.71,20200.0,24.722,24.7454,24.722,24.7298,20200.0
2014-07-22 11:25:00,31.71,31.72,31.68,31.7,13800.0,24.7298,24.7376,24.7064,24.722,13800.0
2014-07-22 11:30:00,31.7,31.7,31.68,31.68,39700.0,24.722,24.722,24.7064,24.7064,39700.0
2014-07-22 11:35:00,31.68,31.7,31.68,31.7,18300.0,24.7064,24.722,24.7064,24.722,18300.0
2014-07-22 11:40:00,31.7,31.7,31.69,31.69,8500.0,24.722,24.722,24.7142,24.7142,8500.0
2014-07-22 11:45:00,31.69,31.69,31.66,31.67,14900.0,24.7142,24.7142,24.6908,24.6986,14900.0
2014-07-22 11:50:00,31.67,31.67,31.64,31.65,21400.0,24.6986,24.6986,24.6752,24.683,21400.0
2014-07-22 11:55:00,31.65,31.66,31.65,31.66,15100.0,24.683,24.6908,24.683,24.6908,15100.0
2014-07-22 12:00:00,31.66,31.69,31.65,31.67,22200.0,24.6908,24.7142,24.683,24.6986,22200.0
2014-07-22 12:05:00,31.67,31.68,31.66,31.66,14400.0,24.6986,24.7064,24.6908,24.6908,14400.0
2014-07-22 12:10:00,31.66,31.68,31.66,31.67,24500.0,24.6908,24.7064,24.6908,24.6986,24500.0
2014-07-22 12:15:00,31.68,31.69,31.66,31.67,15400.0,24.7064,24.7142,24.6908,24.6986,15400.0
2014-07-22 12:20:00,31.67,31.67,31.64,31.64,14200.0,24.6986,24.6986,24.6752,24.6752,14200.0
2014-07-22 12:25:00,31.64,31.65,31.64,31.64,21000.0,24.6752,24.683,24.6752,24.6752,21000.0
2014-07-22 12:30:00,31.64,31.65,31.63,31.65,7800.0,24.6752,24.683,24.6674,24.683,7800.0
2014-07-22 12:35:00,31.64,31.65,31.63,31.64,15000.0,24.6752,24.683,24.6674,24.6752,15000.0
2014-07-22 12:40:00,31.63,31.64,31.61,31.62,17800.0,24.6674,24.6752,24.6518,24.6596,17800.0
2014-07-22 12:45:00,31.62,31.67,31.62,31.67,62500.0,24.6596,24.6986,24.6596,24.6986,62500.0
2014-07-22 12:50:00,31.67,31.71,31.67,31.71,35900.0,24.6986,24.7298,24.6986,24.7298,35900.0
2014-07-22 12:55:00,31.71,31.71,31.69,31.7,22000.0,24.7298,24.7298,24.7142,24.722,22000.0
2014-07-22 13:00:00,31.69,31.72,31.69,31.7,28100.0,24.7142,24.7376,24.7142,24.722,28100.0
2014-07-22 13:05:00,31.7,31.71,31.69,31.69,16900.0,24.722,24.7298,24.7142,24.7142,16900.0
2014-07-22 13:10:00,31.69,31.71,31.69,31.7,18300.0,24.7142,24.7298,24.7142,24.722,18300.0
2014-07-22 13:15:00,31.69,31.7,31.69,31.69,20100.0,24.7142,24.722,24.7142,24.7142,20100.0
2014-07-22 13:20:00,31.69,31.7,31.67,31.67,19200.0,24.7142,24.722,24.6986,24.6986,19200.0
2014-07-22 13:25:00,31.67,31.68,31.64,31.64,37800.0,24.6986,24.7064,24.6752,24.6752,37800.0
2014-07-22 13:30:00,31.64,31.64,31.59,31.6,30800.0,24.6752,24.6752,24.6362,24.644,30800.0
2014-07-22 13:35:00,31.59,31.6,31.56,31.57,21000.0,24.6362,24.644,24.6129,24.6207,21000.0
2014-07-22 13:40:00,31.57,31.57,31.55,31.56,28600.0,24.6207,24.6207,24.6051,24.6129,28600.0
2014-07-22 13:45:00,31.56,31.58,31.55,31.56,28400.0,24.6129,24.6284,24.6051,24.6129,28400.0
2014-07-22 13:50:00,31.55,31.56,31.53,31.53,39000.0,24.6051,24.6129,24.5895,24.5895,39000.0
2014-07-22 13:55:00,31.53,31.54,31.52,31.54,13600.0,24.5895,24.5973,24.5817,24.5973,13600.0
2014-07-22 14:00:00,31.54,31.56,31.53,31.55,71300.0,24.5973,24.6129,24.5895,24.6051,71300.0
2014-07-22 14:05:00,31.54,31.55,31.52,31.52,36500.0,24.5973,24.6051,24.5817,24.5817,36500.0
2014-07-22 14:10:00,31.53,31.56,31.52,31.56,141500.0,24.5895,24.6129,24.5817,24.6129,141500.0
2014-07-22 14:15:00,31.56,31.57,31.55,31.57,45800.0,24.6129,24.6207,24.6051,24.6207,45800.0
2014-07-22 14:20:00,31.57,31.58,31.54,31.55,39300.0,24.6207,24.6284,24.5973,24.6051,39300.0
2014-07-22 14:25:00,31.55,31.55,31.53,31.55,61000.0,24.6051,24.6051,24.5895,24.6051,61000.0
2014-07-22 14:30:00,31.55,31.55,31.52,31.53,177700.0,24.6051,24.6051,24.5817,24.5895,177700.0
2014-07-22 14:35:00,31.53,31.54,31.51,31.51,92200.0,24.5895,24.5973,24.5739,24.5739,92200.0
2014-07-22 14:40:00,31.51,31.53,31.49,31.5,139800.0,24.5739,24.5895,24.5583,24.5661,139800.0
2014-07-22 14:45:00,31.5,31.51,31.49,31.49,105400.0,24.5661,24.5739,24.5583,24.5583,105400.0
2014-07-22 14:50:00,31.49,31.5,31.46,31.48,27300.0,24.5583,24.5661,24.5349,24.5505,27300.0
2014-07-22 14:55:00,31.47,31.48,31.44,31.45,52600.0,24.5427,24.5505,24.5193,24.5271,52600.0
2014-07-22 15:00:00,31.44,31.45,31.42,31.43,43600.0,24.5193,24.5271,24.5037,24.5115,43600.0
2014-07-22 15:05:00,31.43,31.43,31.35,31.36,170800.0,24.5115,24.5115,24.4491,24.4569,170800.0
2014-07-22 15:10:00,31.36,31.37,31.33,31.35,269800.0,24.4569,24.4647,24.4335,24.4491,269800.0
2014-07-22 15:15:00,31.35,31.38,31.35,31.37,66900.0,24.4491,24.4725,24.4491,24.4647,66900.0
2014-07-22 15:20:00,31.37,31.37,31.34,31.34,87800.0,24.4647,24.4647,24.4413,24.4413,87800.0
2014-07-22 15:25:00,31.34,31.35,31.32,31.32,63100.0,24.4413,24.4491,24.4257,24.4257,63100.0
2014-07-22 15:30:00,31.32,31.38,31.32,31.37,208900.0,24.4257,24.4725,24.4257,24.4647,208900.0
2014-07-22 15:35:00,31.38,31.39,31.36,31.37,201600.0,24.4725,24.4803,24.4569,24.4647,201600.0
2014-07-22 15:40:00,31.37,31.44,31.36,31.41,126000.0,24.4647,24.5193,24.4569,24.4959,126000.0
2014-07-22 15:45:00,31.41,31.42,31.4,31.4,55400.0,24.4959,24.5037,24.4881,24.4881,55400.0
2014-07-22 15:50:00,31.4,31.42,31.39,31.42,97500.0,24.4881,24.5037,24.4803,24.5037,97500.0
2014-07-22 15:55:00,31.42,31.42,31.37,31.37,355400.0,24.5037,24.5037,24.4647,24.4647,355400.0
2014-07-23 09:30:00,31.35,31.38,31.31,31.34,47900.0,24.4491,24.4725,24.4179,24.4413,47900.0
2014-07-23 09:35:00,31.32,31.36,31.28,31.28,76600.0,24.4257,24.4569,24.3945,24.3945,76600.0
2014-07-23 09:40:00,31.26,31.39,31.23,31.36,72000.0,24.3789,24.4803,24.3555,24.4569,72000.0
2014-07-23 09:45:00,31.36,31.37,31.29,31.3,45400.0,24.4569,24.4647,24.4023,24.4101,45400.0
2014-07-23 09:50:00,31.3,31.32,31.24,31.31,161500.0,24.4101,24.4257,24.3633,24.4179,161500.0
2014-07-23 09:55:00,31.31,31.33,31.24,31.26,105400.0,24.4179,24.4335,24.3633,24.3789,105400.0
2014-07-23 10:00:00,31.27,31.43,31.27,31.42,86600.0,24.3867,24.5115,24.3867,24.5037,86600.0
2014-07-23 10:05:00,31.42,31.56,31.41,31.56,148000.0,24.5037,24.6129,24.4959,24.6129,148000.0
2014-07-23 10:10:00,31.56,31.56,31.52,31.55,114900.0,24.6129,24.6129,24.5817,24.6051,114900.0
2014-07-23 10:15:00,31.56,31.57,31.52,31.52,59200.0,24.6129,24.6207,24.5817,24.5817,59200.0
2014-07-23 10:20:00,31.52,31.53,31.48,31.51,74700.0,24.5817,24.5895,24.5505,24.5739,74700.0
2014-07-23 10:25:00,31.51,31.54,31.5,31.53,32700.0,24.5739,24.5973,24.5661,24.5895,32700.0
2014-07-23 10:30:00,31.53,31.54,31.5,31.51,61000.0,24.5895,24.5973,24.5661,24.5739,61000.0
2014-07-23 10:35:00,31.51,31.51,31.45,31.5,60800.0,24.5739,24.5739,24.5271,24.5661,60800.0
2014-07-23 10:40:00,31.51,31.52,31.5,31.52,21900.0,24.5739,24.5817,24.5661,24.5817,21900.0
2014-07-23 10:45:00,31.52,31.55,31.47,31.54,106000.0,24.5817,24.6051,24.5427,24.5973,106000.0
2014-07-23 10:50:00,31.54,31.55,31.52,31.55,110600.0,24.5973,24.6051,24.5817,24.6051,110600.0
2014-07-23 10:55:00,31.56,31.66,31.56,31.65,86400.0,24.6129,24.6908,24.6129,24.683,86400.0
2014-07-23 11:00:00,31.65,31.66,31.62,31.65,68200.0,24.683,24.6908,24.6596,24.683,68200.0
2014-07-23 11:05:00,31.66,31.72,31.65,31.72,42500.0,24.6908,24.7376,24.683,24.7376,42500.0
2014-07-23 11:10:00,31.72,31.74,31.71,31.74,75200.0,24.7376,24.7532,24.7298,24.7532,75200.0
2014-07-23 11:15:00,31.74,31.81,31.72,31.81,64300.0,24.7532,24.8078,24.7376,24.8078,64300.0
2014-07-23 11:20:00,31.81,31.82,31.76,31.76,45100.0,24.8078,24.8156,24.7688,24.7688,45100.0
2014-07-23 11:25:00,31.76,31.77,31.72,31.74,26500.0,24.7688,24.7766,24.7376,24.7532,26500.0
2014-07-23 11:30:00,31.74,31.78,31.72,31.78,132600.0,24.7532,24.7844,24.7376,24.7844,132600.0
2014-07-23 11:35:00,31.77,31.8,31.75,31.76,135800.0,24.7766,24.8,24.761,24.7688,135800.0
2014-07-23 11:40:00,31.75,31.75,31.71,31.74,21700.0,24.761,24.761,24.7298,24.7532,21700.0
2014-07-23 11:45:00,31.74,31.74,31.73,31.74,15300.0,24.7532,24.7532,24.7454,24.7532,15300.0
2014-07-23 11:50:00,31.74,31.8,31.73,31.79,54900.0,24.7532,24.8,24.7454,24.7922,54900.0
2014-07-23 11:55:00,31.79,31.82,31.78,31.81,142700.0,24.7922,24.8156,24.7844,24.8078,142700.0
2014-07-23 12:00:00,31.81,31.82,31.81,31.81,27400.0,24.8078,24.8156,24.8078,24.8078,27400.0
2014-07-23 12:05:00,31.81,31.82,31.76,31.77,29500.0,24.8078,24.8156,24.7688,24.7766,29500.0
2014-07-23 12:10:00,31.77,31.79,31.76,31.78,23200.0,24.7766,24.7922,24.7688,24.7844,23200.0
2014-07-23 12:15:00,31.79,31.8,31.79,31.8,17100.0,24.7922,24.8,24.7922,24.8,17100.0
2014-07-23 12:20:00,31.8,31.8,31.79,31.79,19400.0,24.8,24.8,24.7922,24.7922,19400.0
2014-07-23 12:25:00,31.79,31.8,31.76,31.8,26400.0,24.7922,24.8,24.7688,24.8,26400.0
2014-07-23 12:30:00,31.8,31.8,31.78,31.79,12800.0,24.8,24.8,24.7844,24.7922,12800.0
2014-07-23 12:35:00,31.78,31.79,31.73,31.74,32100.0,24.7844,24.7922,24.7454,24.7532,32100.0
2014-07-23 12:40:00,31.73,31.74,31.7,31.7,24500.0,24.7454,24.7532,24.722,24.722,24500.0
2014-07-23 12:45:00,31.7,31.71,31.69,31.69,9100.0,24.722,24.7298,24.7142,24.7142,9100.0
2014-07-23 12:50:00,31.7,31.7,31.69,31.69,16200.0,24.722,24.722,24.7142,24.7142,16200.0
2014-07-23 12:55:00,31.69,31.7,31.64,31.65,27100.0,24.7142,24.722,24.6752,24.683,27100.0
2014-07-23 13:00:00,31.65,31.67,31.63,31.66,17500.0,24.683,24.6986,24.6674,24.6908,17500.0
2014-07-23 13:05:00,31.67,31.69,31.66,31.67,25300.0,24.6986,24.7142,24.6908,24.6986,25300.0
2014-07-23 13:10:00,31.67,31.69,31.66,31.67,32600.0,24.6986,24.7142,24.6908,24.6986,32600.0
2014-07-23 13:15:00,31.66,31.67,31.63,31.64,31100.0,24.6908,24.6986,24.6674,24.6752,31100.0
2014-07-23 13:20:00,31.63,31.64,31.63,31.64,17600.0,24.6674,24.6752,24.6674,24.6752,17600.0
2014-07-23 13:25:00,31.63,31.68,31.63,31.68,33300.0,24.6674,24.7064,24.6674,24.7064,33300.0
2014-07-23 13:30:00,31.68,31.68,31.61,31.61,51300.0,24.7064,24.7064,24.6518,24.6518,51300.0
2014-07-23 13:35:00,31.61,31.62,31.57,31.57,25800.0,24.6518,24.6596,24.6207,24.6207,25800.0
2014-07-23 13:40:00,31.58,31.62,31.56,31.59,52200.0,24.6284,24.6596,24.6129,24.6362,52200.0
2014-07-23 13:45:00,31.59,31.61,31.58,31.6,92000.0,24.6362,24.6518,24.6284,24.644,92000.0
2014-07-23 13:50:00,31.61,31.64,31.3,31.64,94800.0,24.6518,24.6752,24.4101,24.6752,94800.0
2014-07-23 13:55:00,31.64,31.64,31.63,31.63,6700.0,24.6752,24.6752,24.6674,24.6674,6700.0
2014-07-23 14:00:00,31.63,31.64,31.6,31.6,26200.0,24.6674,24.6752,24.644,24.644,26200.0
2014-07-23 14:05:00,31.61,31.61,31.56,31.56,31200.0,24.6518,24.6518,24.6129,24.6129,31200.0
2014-07-23 14:10:00,31.56,31.57,31.51,31.51,42100.0,24.6129,24.6207,24.5739,24.5739,42100.0
2014-07-23 14:15:00,31.5,31.53,31.5,31.5,151800.0,24.5661,24.5895,24.5661,24.5661,151800.0
2014-07-23 14:20:00,31.51,31.51,31.46,31.48,60500.0,24.5739,24.5739,24.5349,24.5505,60500.0
2014-07-23 14:25:00,31.47,31.49,31.44,31.46,49400.0,24.5427,24.5583,24.5193,24.5349,49400.0
2014-07-23 14:30:00,31.47,31.5,31.46,31.5,29100.0,24.5427,24.5661,24.5349,24.5661,29100.0
2014-07-23 14:35:00,31.5,31.5,31.49,31.5,63300.0,24.5661,24.5661,24.5583,24.5661,63300.0
2014-07-23 14:40:00,31.5,31.58,31.49,31.58,122200.0,24.5661,24.6284,24.5583,24.6284,122200.0
2014-07-23 14:45:00,31.58,31.63,31.57,31.63,43400.0,24.6284,24.6674,24.6207,24.6674,43400.0
2014-07-23 14:50:00,31.63,31.63,31.56,31.56,34300.0,24.6674,24.6674,24.6129,24.6129,34300.0
2014-07-23 14:55:00,31.55,31.56,31.52,31.53,33700.0,24.6051,24.6129,24.5817,24.5895,33700.0
2014-07-23 15:00:00,31.52,31.53,31.5,31.5,25100.0,24.5817,24.5895,24.5661,24.5661,25100.0
2014-07-23 15:05:00,31.5,31.55,31.5,31.55,50800.0,24.5661,24.6051,24.5661,24.6051,50800.0
2014-07-23 15:10:00,31.54,31.57,31.54,31.57,42000.0,24.5973,24.6207,24.5973,24.6207,42000.0
2014-07-23 15:15:00,31.56,31.57,31.56,31.56,27200.0,24.6129,24.6207,24.6129,24.6129,27200.0
2014-07-23 15:20:00,31.57,31.57,31.54,31.55,75300.0,24.6207,24.6207,24.5973,24.6051,75300.0
2014-07-23 15:25:00,31.55,31.6,31.54,31.6,109900.0,24.6051,24.644,24.5973,24.644,109900.0
2014-07-23 15:30:00,31.61,31.62,31.58,31.62,103300.0,24.6518,24.6596,24.6284,24.6596,103300.0
2014-07-23 15:35:00,31.62,31.63,31.61,31.63,122900.0,24.6596,24.6674,24.6518,24.6674,122900.0
2014-07-23 15:40:00,31.63,31.63,31.6,31.61,114200.0,24.6674,24.6674,24.644,24.6518,114200.0
2014-07-23 15:45:00,31.61,31.62,31.6,31.61,118800.0,24.6518,24.6596,24.644,24.6518,118800.0
2014-07-23 15:50:00,31.62,31.62,31.58,31.58,276900.0,24.6596,24.6596,24.6284,24.6284,276900.0
2014-07-23 15:55:00,31.59,31.61,31.56,31.57,373300.0,24.6362,24.6518,24.6129,24.6207,373300.0
2014-07-24 09:30:00,31.58,31.61,31.53,31.53,43300.0,24.6284,24.6518,24.5895,24.5895,43300.0
2014-07-24 09:35:00,31.54,31.54,31.39,31.4,24900.0,24.5973,24.5973,24.4803,24.4881,24900.0
2014-07-24 09:40:00,31.39,31.51,31.39,31.46,39100.0,24.4803,24.5739,24.4803,24.5349,39100.0
2014-07-24 09:45:00,31.46,31.62,31.45,31.59,84500.0,24.5349,24.6596,24.5271,24.6362,84500.0
2014-07-24 09:50:00,31.58,31.59,31.48,31.48,86600.0,24.6284,24.6362,24.5505,24.5505,86600.0
2014-07-24 09:55:00,31.49,31.5,31.42,31.44,32700.0,24.5583,24.5661,24.5037,24.5193,32700.0
2014-07-24 10:00:00,31.44,31.55,31.41,31.53,164300.0,24.5193,24.6051,24.4959,24.5895,164300.0
2014-07-24 10:05:00,31.52,31.57,31.5,31.5,170300.0,24.5817,24.6207,24.5661,24.5661,170300.0
2014-07-24 10:10:00,31.5,31.5,31.48,31.49,15200.0,24.5661,24.5661,24.5505,24.5583,15200.0
2014-07-24 10:15:00,31.49,31.49,31.42,31.45,26100.0,24.5583,24.5583,24.5037,24.5271,26100.0
2014-07-24 10:20:00,31.45,31.45,31.4,31.42,19100.0,24.5271,24.5271,24.4881,24.5037,19100.0
2014-07-24 10:25:00,31.42,31.48,31.42,31.48,20600.0,24.5037,24.5505,24.5037,24.5505,20600.0
2014-07-24 10:30:00,31.47,31.7,31.47,31.61,199600.0,24.5427,24.722,24.5427,24.6518,199600.0
2014-07-24 10:35:00,31.61,31.62,31.6,31.61,105000.0,24.6518,24.6596,24.644,24.6518,105000.0
2014-07-24 10:40:00,31.62,31.69,31.61,31.63,53500.0,24.6596,24.7142,24.6518,24.6674,53500.0
2014-07-24 10:45:00,31.63,31.65,31.63,31.65,21400.0,24.6674,24.683,24.6674,24.683,21400.0
2014-07-24 10:50:00,31.65,31.69,31.65,31.66,30500.0,24.683,24.7142,24.683,24.6908,30500.0
2014-07-24 10:55:00,31.66,31.74,31.65,31.72,116700.0,24.6908,24.7532,24.683,24.7376,116700.0
2014-07-24 11:00:00,31.73,31.77,31.73,31.76,49100.0,24.7454,24.7766,24.7454,24.7688,49100.0
2014-07-24 11:05:00,31.76,31.77,31.73,31.73,49900.0,24.7688,24.7766,24.7454,24.7454,49900.0
2014-07-24 11:10:00,31.72,31.74,31.71,31.71,24600.0,24.7376,24.7532,24.7298,24.7298,24600.0
2014-07-24 11:15:00,31.72,31.76,31.72,31.76,19500.0,24.7376,24.7688,24.7376,24.7688,19500.0
2014-07-24 11:20:00,31.75,31.81,31.75,31.8,46100.0,24.761,24.8078,24.761,24.8,46100.0
2014-07-24 11:25:00,31.79,31.85,31.78,31.84,42400.0,24.7922,24.839,24.7844,24.8312,42400.0
2014-07-24 11:30:00,31.83,31.83,31.78,31.79,23700.0,24.8234,24.8234,24.7844,24.7922,23700.0
2014-07-24 11:35:00,31.78,31.79,31.69,31.71,38700.0,24.7844,24.7922,24.7142,24.7298,38700.0
2014-07-24 11:40:00,31.71,31.72,31.69,31.71,6600.0,24.7298,24.7376,24.7142,24.7298,6600.0
2014-07-24 11:45:00,31.71,31.72,31.71,31.72,11800.0,24.7298,24.7376,24.7298,24.7376,11800.0
2014-07-24 11:50:00,31.71,31.78,31.71,31.76,30400.0,24.7298,24.7844,24.7298,24.7688,30400.0
2014-07-24 11:55:00,31.75,31.78,31.75,31.76,11900.0,24.761,24.7844,24.761,24.7688,11900.0
2014-07-24 12:00:00,31.76,31.76,31.7,31.7,17100.0,24.7688,24.7688,24.722,24.722,17100.0
2014-07-24 12:05:00,31.69,31.71,31.69,31.71,10800.0,24.7142,24.7298,24.7142,24.7298,10800.0
2014-07-24 12:10:00,31.71,31.71,31.7,31.71,16500.0,24.7298,24.7298,24.722,24.7298,16500.0
2014-07-24 12:15:00,31.7,31.71,31.7,31.7,10300.0,24.722,24.7298,24.722,24.722,10300.0
2014-07-24 12:20:00,31.7,31.71,31.7,31.7,13200.0,24.722,24.7298,24.722,24.722,13200.0
2014-07-24 12:25:00,31.7,31.73,31.7,31.72,15900.0,24.722,24.7454,24.722,24.7376,15900.0
2014-07-24 12:30:00,31.72,31.73,31.67,31.67,20100.0,24.7376,24.7454,24.6986,24.6986,20100.0
2014-07-24 12:35:00,31.67,31.73,31.67,31.72,25300.0,24.6986,24.7454,24.6986,24.7376,25300.0
2014-07-24 12:40:00,31.71,31.72,31.71,31.71,12200.0,24.7298,24.7376,24.7298,24.7298,12200.0
2014-07-24 12:45:00,31.71,31.71,31.7,31.71,7900.0,24.7298,24.7298,24.722,24.7298,7900.0
2014-07-24 12:50:00,31.7,31.72,31.7,31.71,9700.0,24.722,24.7376,24.722,24.7298,9700.0
2014-07-24 12:55:00,31.72,31.72,31.7,31.71,15200.0,24.7376,24.7376,24.722,24.7298,15200.0
2014-07-24 13:00:00,31.71,31.73,31.69,31.73,28800.0,24.7298,24.7454,24.7142,24.7454,28800.0
2014-07-24 13:05:00,31.72,31.76,31.72,31.74,29800.0,24.7376,24.7688,24.7376,24.7532,29800.0
2014-07-24 13:10:00,31.74,31.75,31.72,31.74,58500.0,24.7532,24.761,24.7376,24.7532,58500.0
2014-07-24 13:15:00,31.73,31.74,31.7,31.73,136700.0,24.7454,24.7532,24.722,24.7454,136700.0
2014-07-24 13:20:00,31.73,31.74,31.7,31.71,104200.0,24.7454,24.7532,24.722,24.7298,104200.0
2014-07-24 13:25:00,31.72,31.73,31.7,31.71,46700.0,24.7376,24.7454,24.722,24.7298,46700.0
2014-07-24 13:30:00,31.71,31.72,31.69,31.7,35300.0,24.7298,24.7376,24.7142,24.722,35300.0
2014-07-24 13:35:00,31.72,31.73,31.7,31.73,38400.0,24.7376,24.7454,24.722,24.7454,38400.0
2014-07-24 13:40:00,31.73,31.73,31.71,31.71,28900.0,24.7454,24.7454,24.7298,24.7298,28900.0
2014-07-24 13:45:00,31.71,31.72,31.69,31.71,26300.0,24.7298,24.7376,24.7142,24.7298,26300.0
2014-07-24 13:50:00,31.71,31.74,31.71,31.74,28200.0,24.7298,24.7532,24.7298,24.7532,28200.0
2014-07-24 13:55:00,31.74,31.75,31.73,31.75,23900.0,24.7532,24.761,24.7454,24.761,23900.0
2014-07-24 14:00:00,31.74,31.75,31.74,31.74,25500.0,24.7532,24.761,24.7532,24.7532,25500.0
2014-07-24 14:05:00,31.74,31.75,31.73,31.73,51300.0,24.7532,24.761,24.7454,24.7454,51300.0
2014-07-24 14:10:00,31.74,31.74,31.68,31.68,109600.0,24.7532,24.7532,24.7064,24.7064,109600.0
2014-07-24 14:15:00,31.68,31.7,31.65,31.69,51100.0,24.7064,24.722,24.683,24.7142,51100.0
2014-07-24 14:20:00,31.7,31.73,31.69,31.73,26200.0,24.722,24.7454,24.7142,24.7454,26200.0
2014-07-24 14:25:00,31.72,31.73,31.69,31.69,97100.0,24.7376,24.7454,24.7142,24.7142,97100.0
2014-07-24 14:30:00,31.69,31.69,31.68,31.69,11900.0,24.7142,24.7142,24.7064,24.7142,11900.0
2014-07-24 14:35:00,31.69,31.69,31.65,31.67,24200.0,24.7142,24.7142,24.683,24.6986,24200.0
2014-07-24 14:40:00,31.66,31.67,31.66,31.66,16500.0,24.6908,24.6986,24.6908,24.6908,16500.0
2014-07-24 14:45:00,31.67,31.67,31.66,31.67,19000.0,24.6986,24.6986,24.6908,24.6986,19000.0
2014-07-24 14:50:00,31.66,31.69,31.65,31.66,62400.0,24.6908,24.7142,24.683,24.6908,62400.0
2014-07-24 14:55:00,31.66,31.68,31.65,31.65,43400.0,24.6908,24.7064,24.683,24.683,43400.0
2014-07-24 15:00:00,31.65,31.66,31.61,31.62,52200.0,24.683,24.6908,24.6518,24.6596,52200.0
2014-07-24 15:05:00,31.62,31.62,31.6,31.6,27500.0,24.6596,24.6596,24.644,24.644,27500.0
2014-07-24 15:10:00,31.61,31.63,31.6,31.61,34900.0,24.6518,24.6674,24.644,24.6518,34900.0
2014-07-24 15:15:00,31.61,31.63,31.6,31.63,46600.0,24.6518,24.6674,24.644,24.6674,46600.0
2014-07-24 15:20:00,31.63,31.63,31.6,31.6,34500.0,24.6674,24.6674,24.644,24.644,34500.0
2014-07-24 15:25:00,31.6,31.61,31.59,31.59,35800.0,24.644,24.6518,24.6362,24.6362,35800.0
2014-07-24 15:30:00,31.59,31.62,31.58,31.62,64400.0,24.6362,24.6596,24.6284,24.6596,64400.0
2014-07-24 15:35:00,31.62,31.64,31.59,31.64,127500.0,24.6596,24.6752,24.6362,24.6752,127500.0
2014-07-24 15:40:00,31.64,31.66,31.63,31.65,74000.0,24.6752,24.6908,24.6674,24.683,74000.0
2014-07-24 15:45:00,31.66,31.68,31.66,31.68,51900.0,24.6908,24.7064,24.6908,24.7064,51900.0
2014-07-24 15:50:00,31.68,31.69,31.66,31.69,111100.0,24.7064,24.7142,24.6908,24.7142,111100.0
2014-07-24 15:55:00,31.69,31.71,31.67,31.67,250400.0,24.7142,24.7298,24.6986,24.6986,250400.0
2014-07-25 09:30:00,31.54,31.69,31.5,31.57,84100.0,24.5973,24.7142,24.5661,24.6207,84100.0
2014-07-25 09:35:00,31.55,31.65,31.53,31.62,15100.0,24.6051,24.683,24.5895,24.6596,15100.0
2014-07-25 09:40:00,31.63,31.71,31.58,31.7,162400.0,24.6674,24.7298,24.6284,24.722,162400.0
2014-07-25 09:45:00,31.71,31.74,31.68,31.74,33600.0,24.7298,24.7532,24.7064,24.7532,33600.0
2014-07-25 09:50:00,31.74,31.8,31.73,31.73,18200.0,24.7532,24.8,24.7454,24.7454,18200.0
2014-07-25 09:55:00,31.73,31.77,31.72,31.76,25700.0,24.7454,24.7766,24.7376,24.7688,25700.0
2014-07-25 10:00:00,31.76,31.77,31.66,31.66,66900.0,24.7688,24.7766,24.6908,24.6908,66900.0
2014-07-25 10:05:00,31.65,31.65,31.61,31.63,25900.0,24.683,24.683,24.6518,24.6674,25900.0
2014-07-25 10:10:00,31.63,31.64,31.6,31.62,21900.0,24.6674,24.6752,24.644,24.6596,21900.0
2014-07-25 10:15:00,31.63,31.63,31.57,31.58,75600.0,24.6674,24.6674,24.6207,24.6284,75600.0
2014-07-25 10:20:00,31.57,31.59,31.54,31.59,23800.0,24.6207,24.6362,24.5973,24.6362,23800.0
2014-07-25 10:25:00,31.58,31.58,31.5,31.5,16200.0,24.6284,24.6284,24.5661,24.5661,16200.0
2014-07-25 10:30:00,31.5,31.54,31.5,31.53,20600.0,24.5661,24.5973,24.5661,24.5895,20600.0
2014-07-25 10:35:00,31.52,31.57,31.52,31.56,64900.0,24.5817,24.6207,24.5817,24.6129,64900.0
2014-07-25 10:40:00,31.56,31.57,31.54,31.56,17600.0,24.6129,24.6207,24.5973,24.6129,17600.0
2014-07-25 10:45:00,31.56,31.56,31.54,31.54,17300.0,24.6129,24.6129,24.5973,24.5973,17300.0
2014-07-25 10:50:00,31.54,31.56,31.52,31.54,56000.0,24.5973,24.6129,24.5817,24.5973,56000.0
2014-07-25 10:55:00,31.54,31.55,31.5,31.51,26600.0,24.5973,24.6051,24.5661,24.5739,26600.0
2014-07-25 11:00:00,31.5,31.52,31.48,31.5,30200.0,24.5661,24.5817,24.5505,24.5661,30200.0
2014-07-25 11:05:00,31.51,31.52,31.5,31.52,13400.0,24.5739,24.5817,24.5661,24.5817,13400.0
2014-07-25 11:10:00,31.51,31.52,31.48,31.5,24200.0,24.5739,24.5817,24.5505,24.5661,24200.0
2014-07-25 11:15:00,31.49,31.51,31.47,31.5,29400.0,24.5583,24.5739,24.5427,24.5661,29400.0
2014-07-25 11:20:00,31.5,31.5,31.43,31.44,18700.0,24.5661,24.5661,24.5115,24.5193,18700.0
2014-07-25 11:25:00,31.44,31.47,31.44,31.47,11200.0,24.5193,24.5427,24.5193,24.5427,11200.0
2014-07-25 11:30:00,31.47,31.5,31.44,31.44,26800.0,24.5427,24.5661,24.5193,24.5193,26800.0
2014-07-25 11:35:00,31.43,31.45,31.42,31.44,16600.0,24.5115,24.5271,24.5037,24.5193,16600.0
2014-07-25 11:40:00,31.43,31.46,31.43,31.43,35700.0,24.5115,24.5349,24.5115,24.5115,35700.0
2014-07-25 11:45:00,31.43,31.45,31.41,31.45,11600.0,24.5115,24.5271,24.4959,24.5271,11600.0
2014-07-25 11:50:00,31.44,31.46,31.44,31.46,8500.0,24.5193,24.5349,24.5193,24.5349,8500.0
2014-07-25 11:55:00,31.46,31.46,31.44,31.46,24200.0,24.5349,24.5349,24.5193,24.5349,24200.0
2014-07-25 12:00:00,31.46,31.46,31.45,31.46,8700.0,24.5349,24.5349,24.5271,24.5349,8700.0
2014-07-25 12:05:00,31.46,31.48,31.45,31.48,10100.0,24.5349,24.5505,24.5271,24.5505,10100.0
2014-07-25 12:10:00,31.48,31.48,31.46,31.46,11500.0,24.5505,24.5505,24.5349,24.5349,11500.0
2014-07-25 12:15:00,31.46,31.48,31.46,31.48,28200.0,24.5349,24.5505,24.5349,24.5505,28200.0
2014-07-25 12:20:00,31.48,31.5,31.48,31.49,8400.0,24.5505,24.5661,24.5505,24.5583,8400.0
2014-07-25 12:25:00,31.5,31.51,31.49,31.5,9300.0,24.5661,24.5739,24.5583,24.5661,9300.0
2014-07-25 12:30:00,31.5,31.51,31.49,31.5,10000.0,24.5661,24.5739,24.5583,24.5661,10000.0
2014-07-25 12:35:00,31.5,31.5,31.49,31.5,7600.0,24.5661,24.5661,24.5583,24.5661,7600.0
2014-07-25 12:40:00,31.49,31.51,31.49,31.51,33600.0,24.5583,24.5739,24.5583,24.5739,33600.0
2014-07-25 12:45:00,31.5,31.54,31.5,31.53,11000.0,24.5661,24.5973,24.5661,24.5895,11000.0
2014-07-25 12:50:00,31.54,31.54,31.51,31.51,21800.0,24.5973,24.5973,24.5739,24.5739,21800.0
2014-07-25 12:55:00,31.5,31.54,31.49,31.54,18400.0,24.5661,24.5973,24.5583,24.5973,18400.0
2014-07-25 13:00:00,31.53,31.53,31.49,31.49,17800.0,24.5895,24.5895,24.5583,24.5583,17800.0
2014-07-25 13:05:00,31.5,31.52,31.49,31.52,18200.0,24.5661,24.5817,24.5583,24.5817,18200.0
2014-07-25 13:10:00,31.51,31.52,31.48,31.5,12600.0,24.5739,24.5817,24.5505,24.5661,12600.0
2014-07-25 13:15:00,31.5,31.5,31.48,31.49,17300.0,24.5661,24.5661,24.5505,24.5583,17300.0
2014-07-25 13:20:00,31.5,31.51,31.48,31.48,27300.0,24.5661,24.5739,24.5505,24.5505,27300.0
2014-07-25 13:25:00,31.49,31.49,31.46,31.46,13500.0,24.5583,24.5583,24.5349,24.5349,13500.0
2014-07-25 13:30:00,31.46,31.47,31.44,31.45,23100.0,24.5349,24.5427,24.5193,24.5271,23100.0
2014-07-25 13:35:00,31.45,31.46,31.44,31.46,13200.0,24.5271,24.5349,24.5193,24.5349,13200.0
2014-07-25 13:40:00,31.45,31.45,31.43,31.45,14300.0,24.5271,24.5271,24.5115,24.5271,14300.0
2014-07-25 13:45:00,31.45,31.45,31.44,31.44,8100.0,24.5271,24.5271,24.5193,24.5193,8100.0
2014-07-25 13:50:00,31.45,31.45,31.43,31.44,19100.0,24.5271,24.5271,24.5115,24.5193,19100.0
2014-07-25 13:55:00,31.44,31.44,31.4,31.42,36000.0,24.5193,24.5193,24.4881,24.5037,36000.0
2014-07-25 14:00:00,31.42,31.42,31.4,31.4,13000.0,24.5037,24.5037,24.4881,24.4881,13000.0
2014-07-25 14:05:00,31.4,31.43,31.4,31.43,15200.0,24.4881,24.5115,24.4881,24.5115,15200.0
2014-07-25 14:10:00,31.43,31.43,31.41,31.42,19900.0,24.5115,24.5115,24.4959,24.5037,19900.0
2014-07-25 14:15:00,31.42,31.44,31.41,31.44,24300.0,24.5037,24.5193,24.4959,24.5193,24300.0
2014-07-25 14:20:00,31.43,31.44,31.43,31.43,6200.0,24.5115,24.5193,24.5115,24.5115,6200.0
2014-07-25 14:25:00,31.43,31.45,31.43,31.45,20000.0,24.5115,24.5271,24.5115,24.5271,20000.0
2014-07-25 14:30:00,31.45,31.46,31.44,31.44,31500.0,24.5271,24.5349,24.5193,24.5193,31500.0
2014-07-25 14:35:00,31.43,31.46,31.41,31.46,27100.0,24.5115,24.5349,24.4959,24.5349,27100.0
2014-07-25 14:40:00,31.46,31.46,31.45,31.46,6700.0,24.5349,24.5349,24.5271,24.5349,6700.0
2014-07-25 14:45:00,31.45,31.46,31.44,31.45,15300.0,24.5271,24.5349,24.5193,24.5271,15300.0
2014-07-25 14:50:00,31.44,31.45,31.4,31.4,30100.0,24.5193,24.5271,24.4881,24.4881,30100.0
2014-07-25 14:55:00,31.4,31.41,31.39,31.4,16000.0,24.4881,24.4959,24.4803,24.4881,16000.0
2014-07-25 15:00:00,31.41,31.41,31.39,31.4,14000.0,24.4959,24.4959,24.4803,24.4881,14000.0
2014-07-25 15:05:00,31.4,31.4,31.39,31.39,9800.0,24.4881,24.4881,24.4803,24.4803,9800.0
2014-07-25 15:10:00,31.4,31.42,31.39,31.42,37600.0,24.4881,24.5037,24.4803,24.5037,37600.0
2014-07-25 15:15:00,31.42,31.42,31.39,31.4,58900.0,24.5037,24.5037,24.4803,24.4881,58900.0
2014-07-25 15:20:00,31.4,31.41,31.39,31.41,18400.0,24.4881,24.4959,24.4803,24.4959,18400.0
2014-07-25 15:25:00,31.4,31.41,31.4,31.4,21600.0,24.4881,24.4959,24.4881,24.4881,21600.0
2014-07-25 15:30:00,31.4,31.41,31.39,31.4,70700.0,24.4881,24.4959,24.4803,24.4881,70700.0
2014-07-25 15:35:00,31.4,31.44,31.39,31.4,86500.0,24.4881,24.5193,24.4803,24.4881,86500.0
2014-07-25 15:40:00,31.4,31.41,31.39,31.39,78700.0,24.4881,24.4959,24.4803,24.4803,78700.0
2014-07-25 15:45:00,31.39,31.4,31.39,31.39,83500.0,24.4803,24.4881,24.4803,24.4803,83500.0
2014-07-25 15:50:00,31.4,31.4,31.39,31.39,65100.0,24.4881,24.4881,24.4803,24.4803,65100.0
2014-07-25 15:55:00,31.4,31.4,31.34,31.35,423100.0,24.4881,24.4881,24.4413,24.4491,423100.0
2014-07-28 09:30:00,31.04,31.25,31.0,31.16,134700.0,24.2073,24.3711,24.1761,24.3009,134700.0
2014-07-28 09:35:00,31.15,31.46,31.15,31.46,131400.0,24.2931,24.5349,24.2931,24.5349,131400.0
2014-07-28 09:40:00,31.45,31.46,31.29,31.38,17100.0,24.5271,24.5349,24.4023,24.4725,17100.0
2014-07-28 09:45:00,31.37,31.38,31.32,31.36,101800.0,24.4647,24.4725,24.4257,24.4569,101800.0
2014-07-28 09:50:00,31.36,31.49,31.32,31.49,118800.0,24.4569,24.5583,24.4257,24.5583,118800.0
2014-07-28 09:55:00,31.49,31.54,31.46,31.47,49900.0,24.5583,24.5973,24.5349,24.5427,49900.0
2014-07-28 10:00:00,31.47,31.47,31.36,31.41,162900.0,24.5427,24.5427,24.4569,24.4959,162900.0
2014-07-28 10:05:00,31.41,31.47,31.41,31.42,47900.0,24.4959,24.5427,24.4959,24.5037,47900.0
2014-07-28 10:10:00,31.41,31.48,31.4,31.47,23400.0,24.4959,24.5505,24.4881,24.5427,23400.0
2014-07-28 10:15:00,31.47,31.5,31.44,31.5,31400.0,24.5427,24.5661,24.5193,24.5661,31400.0
2014-07-28 10:20:00,31.49,31.54,31.46,31.53,19300.0,24.5583,24.5973,24.5349,24.5895,19300.0
2014-07-28 10:25:00,31.53,31.59,31.5,31.59,19900.0,24.5895,24.6362,24.5661,24.6362,19900.0
2014-07-28 10:30:00,31.59,31.59,31.52,31.56,30500.0,24.6362,24.6362,24.5817,24.6129,30500.0
2014-07-28 10:35:00,31.56,31.6,31.55,31.6,42800.0,24.6129,24.644,24.6051,24.644,42800.0
2014-07-28 10:40:00,31.6,31.66,31.58,31.64,91800.0,24.644,24.6908,24.6284,24.6752,91800.0
2014-07-28 10:45:00,31.64,31.66,31.61,31.66,171400.0,24.6752,24.6908,24.6518,24.6908,171400.0
2014-07-28 10:50:00,31.67,31.71,31.67,31.7,24500.0,24.6986,24.7298,24.6986,24.722,24500.0
2014-07-28 10:55:00,31.71,31.74,31.7,31.74,30100.0,24.7298,24.7532,24.722,24.7532,30100.0
2014-07-28 11:00:00,31.74,31.76,31.72,31.75,92000.0,24.7532,24.7688,24.7376,24.761,92000.0
2014-07-28 11:05:00,31.75,31.78,31.74,31.77,29300.0,24.761,24.7844,24.7532,24.7766,29300.0
2014-07-28 11:10:00,31.78,31.79,31.77,31.79,105000.0,24.7844,24.7922,24.7766,24.7922,105000.0
2014-07-28 11:15:00,31.79,31.89,31.78,31.88,45900.0,24.7922,24.8702,24.7844,24.8624,45900.0
2014-07-28 11:20:00,31.88,31.97,31.87,31.89,149200.0,24.8624,24.9326,24.8546,24.8702,149200.0
2014-07-28 11:25:00,31.89,31.93,31.88,31.93,75000.0,24.8702,24.9014,24.8624,24.9014,75000.0
2014-07-28 11:30:00,31.93,31.93,31.84,31.89,80800.0,24.9014,24.9014,24.8312,24.8702,80800.0
2014-07-28 11:35:00,31.88,31.88,31.84,31.87,20100.0,24.8624,24.8624,24.8312,24.8546,20100.0
2014-07-28 11:40:00,31.87,31.9,31.87,31.88,17800.0,24.8546,24.878,24.8546,24.8624,17800.0
2014-07-28 11:45:00,31.88,31.88,31.84,31.86,22500.0,24.8624,24.8624,24.8312,24.8468,22500.0
2014-07-28 11:50:00,31.86,31.87,31.85,31.85,19600.0,24.8468,24.8546,24.839,24.839,19600.0
2014-07-28 11:55:00,31.85,31.86,31.84,31.85,13600.0,24.839,24.8468,24.8312,24.839,13600.0
2014-07-28 12:00:00,31.85,31.86,31.8,31.81,24900.0,24.839,24.8468,24.8,24.8078,24900.0
2014-07-28 12:05:00,31.81,31.84,31.81,31.83,21200.0,24.8078,24.8312,24.8078,24.8234,21200.0
2014-07-28 12:10:00,31.83,31.84,31.79,31.8,9900.0,24.8234,24.8312,24.7922,24.8,9900.0
2014-07-28 12:15:00,31.8,31.81,31.79,31.81,99600.0,24.8,24.8078,24.7922,24.8078,99600.0
2014-07-28 12:20:00,31.81,31.82,31.77,31.78,39200.0,24.8078,24.8156,24.7766,24.7844,39200.0
2014-07-28 12:25:00,31.78,31.79,31.73,31.75,70800.0,24.7844,24.7922,24.7454,24.761,70800.0
2014-07-28 12:30:00,31.75,31.78,31.75,31.77,122800.0,24.761,24.7844,24.761,24.7766,122800.0
2014-07-28 12:35:00,31.77,31.77,31.74,31.75,22800.0,24.7766,24.7766,24.7532,24.761,22800.0
2014-07-28 12:40:00,31.75,31.77,31.74,31.77,28200.0,24.761,24.7766,24.7532,24.7766,28200.0
2014-07-28 12:45:00,31.76,31.76,31.75,31.76,43600.0,24.7688,24.7688,24.761,24.7688,43600.0
2014-07-28 12:50:00,31.76,31.77,31.75,31.77,6600.0,24.7688,24.7766,24.761,24.7766,6600.0
2014-07-28 12:55:00,31.77,31.79,31.77,31.79,15500.0,24.7766,24.7922,24.7766,24.7922,15500.0
2014-07-28 13:00:00,31.79,31.8,31.78,31.78,19200.0,24.7922,24.8,24.7844,24.7844,19200.0
2014-07-28 13:05:00,31.77,31.78,31.76,31.76,17400.0,24.7766,24.7844,24.7688,24.7688,17400.0
2014-07-28 13:10:00,31.76,31.78,31.75,31.77,88600.0,24.7688,24.7844,24.761,24.7766,88600.0
2014-07-28 13:15:00,31.77,31.78,31.76,31.77,12400.0,24.7766,24.7844,24.7688,24.7766,12400.0
2014-07-28 13:20:00,31.77,31.79,31.77,31.79,7600.0,24.7766,24.7922,24.7766,24.7922,7600.0
2014-07-28 13:25:00,31.79,31.81,31.77,31.8,12100.0,24.7922,24.8078,24.7766,24.8,12100.0
2014-07-28 13:30:00,31.79,31.82,31.77,31.82,18900.0,24.7922,24.8156,24.7766,24.8156,18900.0
2014-07-28 13:35:00,31.82,31.84,31.8,31.84,25700.0,24.8156,24.8312,24.8,24.8312,25700.0
2014-07-28 13:40:00,31.84,31.87,31.83,31.86,19700.0,24.8312,24.8546,24.8234,24.8468,19700.0
2014-07-28 13:45:00,31.86,31.87,31.84,31.86,15400.0,24.8468,24.8546,24.8312,24.8468,15400.0
2014-07-28 13:50:00,31.86,31.87,31.85,31.86,15400.0,24.8468,24.8546,24.839,24.8468,15400.0
2014-07-28 13:55:00,31.85,31.86,31.85,31.86,2600.0,24.839,24.8468,24.839,24.8468,2600.0
2014-07-28 14:00:00,31.85,31.89,31.85,31.88,17600.0,24.839,24.8702,24.839,24.8624,17600.0
2014-07-28 14:05:00,31.88,31.89,31.87,31.88,10200.0,24.8624,24.8702,24.8546,24.8624,10200.0
2014-07-28 14:10:00,31.88,31.91,31.86,31.9,16800.0,24.8624,24.8858,24.8468,24.878,16800.0
2014-07-28 14:15:00,31.9,31.96,31.89,31.96,43400.0,24.878,24.9248,24.8702,24.9248,43400.0
2014-07-28 14:20:00,31.95,31.96,31.94,31.95,21000.0,24.917,24.9248,24.9092,24.917,21000.0
2014-07-28 14:25:00,31.95,31.98,31.94,31.98,38500.0,24.917,24.9404,24.9092,24.9404,38500.0
2014-07-28 14:30:00,31.98,31.98,31.95,31.96,38300.0,24.9404,24.9404,24.917,24.9248,38300.0
2014-07-28 14:35:00,31.96,31.96,31.93,31.93,35900.0,24.9248,24.9248,24.9014,24.9014,35900.0
2014-07-28 14:40:00,31.93,31.94,31.87,31.87,87900.0,24.9014,24.9092,24.8546,24.8546,87900.0
2014-07-28 14:45:00,31.87,31.91,31.87,31.9,42500.0,24.8546,24.8858,24.8546,24.878,42500.0
2014-07-28 14:50:00,31.89,31.91,31.89,31.91,17200.0,24.8702,24.8858,24.8702,24.8858,17200.0
2014-07-28 14:55:00,31.91,31.93,31.87,31.9,77300.0,24.8858,24.9014,24.8546,24.878,77300.0
2014-07-28 15:00:00,31.89,31.89,31.87,31.88,30100.0,24.8702,24.8702,24.8546,24.8624,30100.0
2014-07-28 15:05:00,31.87,31.88,31.87,31.87,9100.0,24.8546,24.8624,24.8546,24.8546,9100.0
2014-07-28 15:10:00,31.87,31.88,31.83,31.83,16800.0,24.8546,24.8624,24.8234,24.8234,16800.0
2014-07-28 15:15:00,31.83,31.84,31.8,31.81,52400.0,24.8234,24.8312,24.8,24.8078,52400.0
2014-07-28 15:20:00,31.82,31.82,31.81,31.82,9300.0,24.8156,24.8156,24.8078,24.8156,9300.0
2014-07-28 15:25:00,31.82,31.82,31.77,31.77,35700.0,24.8156,24.8156,24.7766,24.7766,35700.0
2014-07-28 15:30:00,31.77,31.82,31.77,31.79,68800.0,24.7766,24.8156,24.7766,24.7922,68800.0
2014-07-28 15:35:00,31.79,31.79,31.78,31.78,16100.0,24.7922,24.7922,24.7844,24.7844,16100.0
2014-07-28 15:40:00,31.79,31.81,31.78,31.78,54200.0,24.7922,24.8078,24.7844,24.7844,54200.0
2014-07-28 15:45:00,31.78,31.78,31.76,31.76,30300.0,24.7844,24.7844,24.7688,24.7688,30300.0
2014-07-28 15:50:00,31.76,31.77,31.74,31.75,80700.0,24.7688,24.7766,24.7532,24.761,80700.0
2014-07-28 15:55:00,31.75,31.78,31.73,31.77,166100.0,24.761,24.7844,24.7454,24.7766,166100.0
2014-07-29 09:30:00,31.76,31.84,31.63,31.79,66900.0,24.7688,24.8312,24.6674,24.7922,66900.0
2014-07-29 09:35:00,31.78,31.85,31.57,31.59,38200.0,24.7844,24.839,24.6207,24.6362,38200.0
2014-07-29 09:40:00,31.59,31.66,31.55,31.55,100800.0,24.6362,24.6908,24.6051,24.6051,100800.0
2014-07-29 09:45:00,31.54,31.57,31.48,31.51,86100.0,24.5973,24.6207,24.5505,24.5739,86100.0
2014-07-29 09:50:00,31.5,31.56,31.45,31.51,134000.0,24.5661,24.6129,24.5271,24.5739,134000.0
2014-07-29 09:55:00,31.51,31.63,31.51,31.55,120700.0,24.5739,24.6674,24.5739,24.6051,120700.0
2014-07-29 10:00:00,31.56,31.61,31.53,31.53,35500.0,24.6129,24.6518,24.5895,24.5895,35500.0
2014-07-29 10:05:00,31.52,31.6,31.5,31.53,39300.0,24.5817,24.644,24.5661,24.5895,39300.0
2014-07-29 10:10:00,31.53,31.56,31.5,31.51,39600.0,24.5895,24.6129,24.5661,24.5739,39600.0
2014-07-29 10:15:00,31.51,31.54,31.49,31.54,152100.0,24.5739,24.5973,24.5583,24.5973,152100.0
2014-07-29 10:20:00,31.54,31.54,31.51,31.53,123300.0,24.5973,24.5973,24.5739,24.5895,123300.0
2014-07-29 10:25:00,31.53,31.54,31.5,31.51,72100.0,24.5895,24.5973,24.5661,24.5739,72100.0
2014-07-29 10:30:00,31.5,31.53,31.5,31.51,221300.0,24.5661,24.5895,24.5661,24.5739,221300.0
2014-07-29 10:35:00,31.51,31.52,31.5,31.5,20000.0,24.5739,24.5817,24.5661,24.5661,20000.0
2014-07-29 10:40:00,31.5,31.53,31.5,31.52,39300.0,24.5661,24.5895,24.5661,24.5817,39300.0
2014-07-29 10:45:00,31.52,31.52,31.5,31.51,31400.0,24.5817,24.5817,24.5661,24.5739,31400.0
2014-07-29 10:50:00,31.5,31.53,31.5,31.53,24600.0,24.5661,24.5895,24.5661,24.5895,24600.0
2014-07-29 10:55:00,31.52,31.53,31.5,31.5,345500.0,24.5817,24.5895,24.5661,24.5661,345500.0
2014-07-29 11:00:00,31.5,31.57,31.46,31.46,49100.0,24.5661,24.6207,24.5349,24.5349,49100.0
2014-07-29 11:05:00,31.45,31.46,31.41,31.42,26200.0,24.5271,24.5349,24.4959,24.5037,26200.0
2014-07-29 11:10:00,31.41,31.47,31.4,31.46,55500.0,24.4959,24.5427,24.4881,24.5349,55500.0
2014-07-29 11:15:00,31.45,31.47,31.44,31.45,21800.0,24.5271,24.5427,24.5193,24.5271,21800.0
2014-07-29 11:20:00,31.44,31.46,31.43,31.43,15500.0,24.5193,24.5349,24.5115,24.5115,15500.0
2014-07-29 11:25:00,31.43,31.44,31.36,31.36,31100.0,24.5115,24.5193,24.4569,24.4569,31100.0
2014-07-29 11:30:00,31.36,31.36,31.24,31.26,198100.0,24.4569,24.4569,24.3633,24.3789,198100.0
2014-07-29 11:35:00,31.25,31.26,31.14,31.16,48000.0,24.3711,24.3789,24.2853,24.3009,48000.0
2014-07-29 11:40:00,31.17,31.25,31.17,31.22,27800.0,24.3087,24.3711,24.3087,24.3477,27800.0
2014-07-29 11:45:00,31.22,31.25,31.2,31.21,21400.0,24.3477,24.3711,24.3321,24.3399,21400.0
2014-07-29 11:50:00,31.22,31.28,31.21,31.28,24300.0,24.3477,24.3945,24.3399,24.3945,24300.0
2014-07-29 11:55:00,31.29,31.32,31.29,31.31,21800.0,24.4023,24.4257,24.4023,24.4179,21800.0
2014-07-29 12:00:00,31.31,31.32,31.3,31.32,141600.0,24.4179,24.4257,24.4101,24.4257,141600.0
2014-07-29 12:05:00,31.32,31.33,31.31,31.32,16000.0,24.4257,24.4335,24.4179,24.4257,16000.0
2014-07-29 12:10:00,31.32,31.33,31.3,31.32,47700.0,24.4257,24.4335,24.4101,24.4257,47700.0
2014-07-29 12:15:00,31.32,31.35,31.31,31.34,19200.0,24.4257,24.4491,24.4179,24.4413,19200.0
2014-07-29 12:20:00,31.34,31.36,31.33,31.36,30500.0,24.4413,24.4569,24.4335,24.4569,30500.0
2014-07-29 12:25:00,31.36,31.39,31.36,31.36,19400.0,24.4569,24.4803,24.4569,24.4569,19400.0
2014-07-29 12:30:00,31.36,31.41,31.36,31.4,30400.0,24.4569,24.4959,24.4569,24.4881,30400.0
2014-07-29 12:35:00,31.4,31.41,31.38,31.39,23900.0,24.4881,24.4959,24.4725,24.4803,23900.0
2014-07-29 12:40:00,31.39,31.39,31.36,31.36,12400.0,24.4803,24.4803,24.4569,24.4569,12400.0
2014-07-29 12:45:00,31.36,31.4,31.36,31.39,18400.0,24.4569,24.4881,24.4569,24.4803,18400.0
2014-07-29 12:50:00,31.4,31.4,31.39,31.39,11700.0,24.4881,24.4881,24.4803,24.4803,11700.0
2014-07-29 12:55:00,31.39,31.4,31.38,31.39,17700.0,24.4803,24.4881,24.4725,24.4803,17700.0
2014-07-29 13:00:00,31.39,31.42,31.39,31.42,31300.0,24.4803,24.5037,24.4803,24.5037,31300.0
2014-07-29 13:05:00,31.42,31.45,31.41,31.44,15600.0,24.5037,24.5271,24.4959,24.5193,15600.0
2014-07-29 13:10:00,31.43,31.45,31.42,31.45,24400.0,24.5115,24.5271,24.5037,24.5271,24400.0
2014-07-29 13:15:00,31.45,31.45,31.43,31.44,16400.0,24.5271,24.5271,24.5115,24.5193,16400.0
2014-07-29 13:20:00,31.45,31.46,31.44,31.46,32700.0,24.5271,24.5349,24.5193,24.5349,32700.0
2014-07-29 13:25:00,31.45,31.46,31.42,31.44,30200.0,24.5271,24.5349,24.5037,24.5193,30200.0
2014-07-29 13:30:00,31.43,31.44,31.4,31.42,25700.0,24.5115,24.5193,24.4881,24.5037,25700.0
2014-07-29 13:35:00,31.42,31.43,31.39,31.39,157600.0,24.5037,24.5115,24.4803,24.4803,157600.0
2014-07-29 13:40:00,31.38,31.39,31.37,31.37,3600.0,24.4725,24.4803,24.4647,24.4647,3600.0
2014-07-29 13:45:00,31.38,31.38,31.33,31.35,12100.0,24.4725,24.4725,24.4335,24.4491,12100.0
2014-07-29 13:50:00,31.35,31.36,31.32,31.34,14700.0,24.4491,24.4569,24.4257,24.4413,14700.0
2014-07-29 13:55:00,31.34,31.34,31.32,31.32,5500.0,24.4413,24.4413,24.4257,24.4257,5500.0
2014-07-29 14:00:00,31.32,31.33,31.31,31.32,25700.0,24.4257,24.4335,24.4179,24.4257,25700.0
2014-07-29 14:05:00,31.32,31.33,31.3,31.3,15900.0,24.4257,24.4335,24.4101,24.4101,15900.0
2014-07-29 14:10:00,31.3,31.31,31.29,31.29,9600.0,24.4101,24.4179,24.4023,24.4023,9600.0
2014-07-29 14:15:00,31.29,31.36,31.29,31.34,56200.0,24.4023,24.4569,24.4023,24.4413,56200.0
2014-07-29 14:20:00,31.34,31.35,31.3,31.33,47200.0,24.4413,24.4491,24.4101,24.4335,47200.0
2014-07-29 14:25:00,31.34,31.34,31.31,31.33,44800.0,24.4413,24.4413,24.4179,24.4335,44800.0
2014-07-29 14:30:00,31.32,31.37,31.31,31.34,184500.0,24.4257,24.4647,24.4179,24.4413,184500.0
2014-07-29 14:35:00,31.35,31.35,31.3,31.31,16000.0,24.4491,24.4491,24.4101,24.4179,16000.0
2014-07-29 14:40:00,31.3,31.35,31.3,31.32,45500.0,24.4101,24.4491,24.4101,24.4257,45500.0
2014-07-29 14:45:00,31.32,31.32,31.3,31.32,20600.0,24.4257,24.4257,24.4101,24.4257,20600.0
2014-07-29 14:50:00,31.31,31.36,31.31,31.36,35800.0,24.4179,24.4569,24.4179,24.4569,35800.0
2014-07-29 14:55:00,31.35,31.36,31.33,31.36,32200.0,24.4491,24.4569,24.4335,24.4569,32200.0
2014-07-29 15:00:00,31.36,31.36,31.3,31.31,18300.0,24.4569,24.4569,24.4101,24.4179,18300.0
2014-07-29 15:05:00,31.31,31.32,31.3,31.31,20400.0,24.4179,24.4257,24.4101,24.4179,20400.0
2014-07-29 15:10:00,31.31,31.31,31.28,31.31,35200.0,24.4179,24.4179,24.3945,24.4179,35200.0
2014-07-29 15:15:00,31.31,31.31,31.28,31.29,37400.0,24.4179,24.4179,24.3945,24.4023,37400.0
2014-07-29 15:20:00,31.29,31.29,31.25,31.25,13100.0,24.4023,24.4023,24.3711,24.3711,13100.0
2014-07-29 15:25:00,31.25,31.26,31.2,31.2,35800.0,24.3711,24.3789,24.3321,24.3321,35800.0
2014-07-29 15:30:00,31.2,31.22,31.2,31.21,103000.0,24.3321,24.3477,24.3321,24.3399,103000.0
2014-07-29 15:35:00,31.22,31.24,31.21,31.23,28600.0,24.3477,24.3633,24.3399,24.3555,28600.0
2014-07-29 15:40:00,31.23,31.23,31.21,31.21,40100.0,24.3555,24.3555,24.3399,24.3399,40100.0
2014-07-29 15:45:00,31.21,31.23,31.19,31.21,85700.0,24.3399,24.3555,24.3243,24.3399,85700.0
2014-07-29 15:50:00,31.21,31.21,31.16,31.16,68500.0,24.3399,24.3399,24.3009,24.3009,68500.0
2014-07-29 15:55:00,31.16,31.18,31.12,31.13,255400.0,24.3009,24.3165,24.2697,24.2775,255400.0
2014-07-30 09:30:00,30.98,31.08,30.9,31.08,41600.0,24.2703,24.3486,24.2076,24.3486,41600.0
2014-07-30 09:35:00,31.09,31.25,31.09,31.13,23100.0,24.3564,24.4818,24.3564,24.3878,23100.0
2014-07-30 09:40:00,31.13,31.22,31.13,31.18,22600.0,24.3878,24.4583,24.3878,24.427,22600.0
2014-07-30 09:45:00,31.18,31.21,31.1,31.16,31400.0,24.427,24.4505,24.3643,24.4113,31400.0
2014-07-30 09:50:00,31.15,31.16,31.1,31.14,55200.0,24.4035,24.4113,24.3643,24.3956,55200.0
2014-07-30 09:55:00,31.15,31.3,31.15,31.22,36400.0,24.4035,24.521,24.4035,24.4583,36400.0
2014-07-30 10:00:00,31.22,31.23,31.11,31.14,40100.0,24.4583,24.4661,24.3721,24.3956,40100.0
2014-07-30 10:05:00,31.14,31.2,31.11,31.17,40800.0,24.3956,24.4426,24.3721,24.4191,40800.0
2014-07-30 10:10:00,31.18,31.23,31.18,31.2,24900.0,24.427,24.4661,24.427,24.4426,24900.0
2014-07-30 10:15:00,31.2,31.21,31.13,31.17,62500.0,24.4426,24.4505,24.3878,24.4191,62500.0
2014-07-30 10:20:00,31.17,31.17,31.13,31.14,40500.0,24.4191,24.4191,24.3878,24.3956,40500.0
2014-07-30 10:25:00,31.13,31.14,31.09,31.09,38900.0,24.3878,24.3956,24.3564,24.3564,38900.0
2014-07-30 10:30:00,31.09,31.1,31.07,31.08,53200.0,24.3564,24.3643,24.3408,24.3486,53200.0
2014-07-30 10:35:00,31.08,31.09,31.05,31.05,49700.0,24.3486,24.3564,24.3251,24.3251,49700.0
2014-07-30 10:40:00,31.05,31.09,31.02,31.02,65100.0,24.3251,24.3564,24.3016,24.3016,65100.0
2014-07-30 10:45:00,31.02,31.03,30.99,31.0,57600.0,24.3016,24.3094,24.2781,24.2859,57600.0
2014-07-30 10:50:00,31.0,31.0,30.95,30.97,33100.0,24.2859,24.2859,24.2468,24.2624,33100.0
2014-07-30 10:55:00,30.97,31.01,30.95,30.99,50800.0,24.2624,24.2938,24.2468,24.2781,50800.0
2014-07-30 11:00:00,31.0,31.02,30.95,30.96,45300.0,24.2859,24.3016,24.2468,24.2546,45300.0
2014-07-30 11:05:00,30.96,30.97,30.93,30.94,32000.0,24.2546,24.2624,24.2311,24.2389,32000.0
2014-07-30 11:10:00,30.95,30.99,30.94,30.97,103000.0,24.2468,24.2781,24.2389,24.2624,103000.0
2014-07-30 11:15:00,30.98,31.01,30.93,30.96,56500.0,24.2703,24.2938,24.2311,24.2546,56500.0
2014-07-30 11:20:00,30.95,30.96,30.93,30.94,33400.0,24.2468,24.2546,24.2311,24.2389,33400.0
2014-07-30 11:25:00,30.94,30.95,30.92,30.94,23900.0,24.2389,24.2468,24.2233,24.2389,23900.0
2014-07-30 11:30:00,30.94,30.95,30.93,30.94,33200.0,24.2389,24.2468,24.2311,24.2389,33200.0
2014-07-30 11:35:00,30.94,30.94,30.89,30.93,107600.0,24.2389,24.2389,24.1998,24.2311,107600.0
2014-07-30 11:40:00,30.93,30.96,30.93,30.96,65500.0,24.2311,24.2546,24.2311,24.2546,65500.0
2014-07-30 11:45:00,30.95,30.96,30.93,30.93,23000.0,24.2468,24.2546,24.2311,24.2311,23000.0
2014-07-30 11:50:00,30.94,30.97,30.93,30.97,57500.0,24.2389,24.2624,24.2311,24.2624,57500.0
2014-07-30 11:55:00,30.96,30.99,30.96,30.98,62600.0,24.2546,24.2781,24.2546,24.2703,62600.0
2014-07-30 12:00:00,30.98,31.0,30.91,30.91,97900.0,24.2703,24.2859,24.2154,24.2154,97900.0
2014-07-30 12:05:00,30.92,30.98,30.9,30.9,95500.0,24.2233,24.2703,24.2076,24.2076,95500.0
2014-07-30 12:10:00,30.91,30.95,30.88,30.93,42300.0,24.2154,24.2468,24.1919,24.2311,42300.0
2014-07-30 12:15:00,30.92,30.94,30.91,30.93,25700.0,24.2233,24.2389,24.2154,24.2311,25700.0
2014-07-30 12:20:00,30.93,30.96,30.9,30.96,16600.0,24.2311,24.2546,24.2076,24.2546,16600.0
2014-07-30 12:25:00,30.97,30.98,30.91,30.95,18200.0,24.2624,24.2703,24.2154,24.2468,18200.0
2014-07-30 12:30:00,30.95,30.95,30.92,30.92,9000.0,24.2468,24.2468,24.2233,24.2233,9000.0
2014-07-30 12:35:00,30.91,30.95,30.91,30.94,32400.0,24.2154,24.2468,24.2154,24.2389,32400.0
2014-07-30 12:40:00,30.93,30.95,30.91,30.91,11400.0,24.2311,24.2468,24.2154,24.2154,11400.0
2014-07-30 12:45:00,30.91,30.94,30.89,30.9,26500.0,24.2154,24.2389,24.1998,24.2076,26500.0
2014-07-30 12:50:00,30.9,30.92,30.89,30.89,24500.0,24.2076,24.2233,24.1998,24.1998,24500.0
2014-07-30 12:55:00,30.89,30.89,30.82,30.82,33500.0,24.1998,24.1998,24.1449,24.1449,33500.0
2014-07-30 13:00:00,30.82,30.84,30.82,30.83,20900.0,24.1449,24.1606,24.1449,24.1528,20900.0
2014-07-30 13:05:00,30.83,30.87,30.8,30.82,50000.0,24.1528,24.1841,24.1293,24.1449,50000.0
2014-07-30 13:10:00,30.82,30.85,30.82,30.83,13000.0,24.1449,24.1684,24.1449,24.1528,13000.0
2014-07-30 13:15:00,30.84,30.86,30.83,30.83,17900.0,24.1606,24.1763,24.1528,24.1528,17900.0
2014-07-30 13:20:00,30.84,30.89,30.84,30.88,8300.0,24.1606,24.1998,24.1606,24.1919,8300.0
2014-07-30 13:25:00,30.87,30.88,30.86,30.86,9000.0,24.1841,24.1919,24.1763,24.1763,9000.0
2014-07-30 13:30:00,30.85,30.89,30.85,30.88,19100.0,24.1684,24.1998,24.1684,24.1919,19100.0
2014-07-30 13:35:00,30.89,30.89,30.86,30.87,11900.0,24.1998,24.1998,24.1763,24.1841,11900.0
2014-07-30 13:40:00,30.87,30.88,30.86,30.87,12200.0,24.1841,24.1919,24.1763,24.1841,12200.0
2014-07-30 13:45:00,30.86,30.9,30.86,30.88,18600.0,24.1763,24.2076,24.1763,24.1919,18600.0
2014-07-30 13:50:00,30.87,30.92,30.85,30.85,33300.0,24.1841,24.2233,24.1684,24.1684,33300.0
2014-07-30 13:55:00,30.85,30.87,30.76,30.76,36700.0,24.1684,24.1841,24.0979,24.0979,36700.0
2014-07-30 14:00:00,30.76,30.94,30.74,30.86,42500.0,24.0979,24.2389,24.0823,24.1763,42500.0
2014-07-30 14:05:00,30.85,30.96,30.85,30.95,49800.0,24.1684,24.2546,24.1684,24.2468,49800.0
2014-07-30 14:10:00,30.96,30.99,30.91,30.97,173700.0,24.2546,24.2781,24.2154,24.2624,173700.0
2014-07-30 14:15:00,30.98,31.01,30.9,30.9,159100.0,24.2703,24.2938,24.2076,24.2076,159100.0
2014-07-30 14:20:00,30.91,30.92,30.89,30.9,99800.0,24.2154,24.2233,24.1998,24.2076,99800.0
2014-07-30 14:25:00,30.9,30.91,30.88,30.9,35600.0,24.2076,24.2154,24.1919,24.2076,35600.0
2014-07-30 14:30:00,30.9,30.9,30.85,30.86,14800.0,24.2076,24.2076,24.1684,24.1763,14800.0
2014-07-30 14:35:00,30.86,30.87,30.8,30.82,55100.0,24.1763,24.1841,24.1293,24.1449,55100.0
2014-07-30 14:40:00,30.82,30.82,30.78,30.78,72800.0,24.1449,24.1449,24.1136,24.1136,72800.0
2014-07-30 14:45:00,30.78,30.8,30.74,30.79,59900.0,24.1136,24.1293,24.0823,24.1214,59900.0
2014-07-30 14:50:00,30.8,30.81,30.78,30.8,57700.0,24.1293,24.1371,24.1136,24.1293,57700.0
2014-07-30 14:55:00,30.8,30.81,30.75,30.78,94400.0,24.1293,24.1371,24.0901,24.1136,94400.0
2014-07-30 15:00:00,30.79,30.81,30.7,30.73,92400.0,24.1214,24.1371,24.0509,24.0744,92400.0
2014-07-30 15:05:00,30.73,30.76,30.71,30.71,30300.0,24.0744,24.0979,24.0588,24.0588,30300.0
2014-07-30 15:10:00,30.72,30.78,30.72,30.77,57000.0,24.0666,24.1136,24.0666,24.1058,57000.0
2014-07-30 15:15:00,30.78,30.81,30.77,30.79,37100.0,24.1136,24.1371,24.1058,24.1214,37100.0
2014-07-30 15:20:00,30.79,30.8,30.76,30.8,65800.0,24.1214,24.1293,24.0979,24.1293,65800.0
2014-07-30 15:25:00,30.79,30.79,30.75,30.75,38800.0,24.1214,24.1214,24.0901,24.0901,38800.0
2014-07-30 15:30:00,30.75,30.79,30.75,30.78,109300.0,24.0901,24.1214,24.0901,24.1136,109300.0
2014-07-30 15:35:00,30.78,30.79,30.77,30.79,56000.0,24.1136,24.1214,24.1058,24.1214,56000.0
2014-07-30 15:40:00,30.79,30.82,30.79,30.82,99800.0,24.1214,24.1449,24.1214,24.1449,99800.0
2014-07-30 15:45:00,30.82,30.82,30.79,30.81,83500.0,24.1449,24.1449,24.1214,24.1371,83500.0
2014-07-30 15:50:00,30.82,30.84,30.81,30.83,144300.0,24.1449,24.1606,24.1371,24.1528,144300.0
2014-07-30 15:55:00,30.83,30.85,30.8,30.81,236800.0,24.1528,24.1684,24.1293,24.1371,236800.0
2014-07-31 09:30:00,30.27,30.73,30.27,30.58,80000.0,23.714,24.0744,23.714,23.9569,80000.0
2014-07-31 09:35:00,30.58,30.71,30.55,30.61,42300.0,23.9569,24.0588,23.9334,23.9804,42300.0
2014-07-31 09:40:00,30.6,30.61,30.51,30.6,55900.0,23.9726,23.9804,23.9021,23.9726,55900.0
2014-07-31 09:45:00,30.59,30.78,30.58,30.77,38700.0,23.9647,24.1136,23.9569,24.1058,38700.0
2014-07-31 09:50:00,30.78,30.78,30.64,30.68,30300.0,24.1136,24.1136,24.0039,24.0352,30300.0
2014-07-31 09:55:00,30.68,30.75,30.67,30.75,68800.0,24.0352,24.0901,24.0274,24.0901,68800.0
2014-07-31 10:00:00,30.74,30.86,30.72,30.82,143300.0,24.0823,24.1763,24.0666,24.1449,143300.0
2014-07-31 10:05:00,30.81,30.93,30.8,30.87,149500.0,24.1371,24.2311,24.1293,24.1841,149500.0
2014-07-31 10:10:00,30.86,30.88,30.79,30.79,38800.0,24.1763,24.1919,24.1214,24.1214,38800.0
2014-07-31 10:15:00,30.78,30.84,30.76,30.8,43600.0,24.1136,24.1606,24.0979,24.1293,43600.0
2014-07-31 10:20:00,30.8,30.82,30.79,30.8,44700.0,24.1293,24.1449,24.1214,24.1293,44700.0
2014-07-31 10:25:00,30.81,30.87,30.8,30.85,87400.0,24.1371,24.1841,24.1293,24.1684,87400.0
2014-07-31 10:30:00,30.85,30.93,30.82,30.83,86500.0,24.1684,24.2311,24.1449,24.1528,86500.0
2014-07-31 10:35:00,30.82,30.9,30.82,30.87,53800.0,24.1449,24.2076,24.1449,24.1841,53800.0
2014-07-31 10:40:00,30.87,30.87,30.82,30.84,31000.0,24.1841,24.1841,24.1449,24.1606,31000.0
2014-07-31 10:45:00,30.85,30.85,30.8,30.85,67700.0,24.1684,24.1684,24.1293,24.1684,67700.0
2014-07-31 10:50:00,30.85,30.87,30.83,30.86,67500.0,24.1684,24.1841,24.1528,24.1763,67500.0
2014-07-31 10:55:00,30.87,30.88,30.82,30.82,66200.0,24.1841,24.1919,24.1449,24.1449,66200.0
2014-07-31 11:00:00,30.81,30.85,30.8,30.83,52700.0,24.1371,24.1684,24.1293,24.1528,52700.0
2014-07-31 11:05:00,30.82,30.82,30.8,30.81,48900.0,24.1449,24.1449,24.1293,24.1371,48900.0
2014-07-31 11:10:00,30.8,30.84,30.78,30.79,93300.0,24.1293,24.1606,24.1136,24.1214,93300.0
2014-07-31 11:15:00,30.79,30.85,30.79,30.82,53300.0,24.1214,24.1684,24.1214,24.1449,53300.0
2014-07-31 11:20:00,30.82,30.83,30.79,30.79,35000.0,24.1449,24.1528,24.1214,24.1214,35000.0
2014-07-31 11:25:00,30.79,30.82,30.79,30.8,56700.0,24.1214,24.1449,24.1214,24.1293,56700.0
2014-07-31 11:30:00,30.8,30.82,30.79,30.8,30900.0,24.1293,24.1449,24.1214,24.1293,30900.0
2014-07-31 11:35:00,30.8,30.82,30.79,30.8,55200.0,24.1293,24.1449,24.1214,24.1293,55200.0
2014-07-31 11:40:00,30.8,30.82,30.78,30.8,43200.0,24.1293,24.1449,24.1136,24.1293,43200.0
2014-07-31 11:45:00,30.79,30.86,30.79,30.8,37900.0,24.1214,24.1763,24.1214,24.1293,37900.0
2014-07-31 11:50:00,30.8,30.85,30.78,30.78,29900.0,24.1293,24.1684,24.1136,24.1136,29900.0
2014-07-31 11:55:00,30.78,30.83,30.73,30.75,45800.0,24.1136,24.1528,24.0744,24.0901,45800.0
2014-07-31 12:00:00,30.75,30.79,30.71,30.79,34300.0,24.0901,24.1214,24.0588,24.1214,34300.0
2014-07-31 12:05:00,30.79,30.82,30.78,30.79,42500.0,24.1214,24.1449,24.1136,24.1214,42500.0
2014-07-31 12:10:00,30.79,30.79,30.72,30.78,29500.0,24.1214,24.1214,24.0666,24.1136,29500.0
2014-07-31 12:15:00,30.78,30.86,30.77,30.85,119300.0,24.1136,24.1763,24.1058,24.1684,119300.0
2014-07-31 12:20:00,30.85,30.88,30.82,30.87,75800.0,24.1684,24.1919,24.1449,24.1841,75800.0
2014-07-31 12:25:00,30.87,30.92,30.84,30.86,82100.0,24.1841,24.2233,24.1606,24.1763,82100.0
2014-07-31 12:30:00,30.86,30.86,30.84,30.85,28700.0,24.1763,24.1763,24.1606,24.1684,28700.0
2014-07-31 12:35:00,30.84,30.87,30.84,30.85,10900.0,24.1606,24.1841,24.1606,24.1684,10900.0
2014-07-31 12:40:00,30.85,30.86,30.84,30.85,15800.0,24.1684,24.1763,24.1606,24.1684,15800.0
2014-07-31 12:45:00,30.85,30.85,30.83,30.85,19700.0,24.1684,24.1684,24.1528,24.1684,19700.0
2014-07-31 12:50:00,30.86,30.86,30.81,30.81,50500.0,24.1763,24.1763,24.1371,24.1371,50500.0
2014-07-31 12:55:00,30.82,30.83,30.79,30.8,27800.0,24.1449,24.1528,24.1214,24.1293,27800.0
2014-07-31 13:00:00,30.8,30.82,30.79,30.82,19900.0,24.1293,24.1449,24.1214,24.1449,19900.0
2014-07-31 13:05:00,30.82,30.88,30.81,30.88,27000.0,24.1449,24.1919,24.1371,24.1919,27000.0
2014-07-31 13:10:00,30.88,30.91,30.88,30.9,22900.0,24.1919,24.2154,24.1919,24.2076,22900.0
2014-07-31 13:15:00,30.9,30.91,30.87,30.87,44800.0,24.2076,24.2154,24.1841,24.1841,44800.0
2014-07-31 13:20:00,30.88,30.88,30.83,30.83,18100.0,24.1919,24.1919,24.1528,24.1528,18100.0
2014-07-31 13:25:00,30.83,30.85,30.81,30.85,32900.0,24.1528,24.1684,24.1371,24.1684,32900.0
2014-07-31 13:30:00,30.86,30.91,30.85,30.91,16700.0,24.1763,24.2154,24.1684,24.2154,16700.0
2014-07-31 13:35:00,30.92,31.01,30.92,30.96,100200.0,24.2233,24.2938,24.2233,24.2546,100200.0
2014-07-31 13:40:00,30.96,30.96,30.9,30.93,32100.0,24.2546,24.2546,24.2076,24.2311,32100.0
2014-07-31 13:45:00,30.93,30.94,30.92,30.94,30900.0,24.2311,24.2389,24.2233,24.2389,30900.0
2014-07-31 13:50:00,30.94,31.02,30.94,31.01,95800.0,24.2389,24.3016,24.2389,24.2938,95800.0
2014-07-31 13:55:00,31.0,31.02,30.96,31.02,76700.0,24.2859,24.3016,24.2546,24.3016,76700.0
2014-07-31 14:00:00,31.02,31.15,31.0,31.15,87800.0,24.3016,24.4035,24.2859,24.4035,87800.0
2014-07-31 14:05:00,31.15,31.2,31.11,31.12,143700.0,24.4035,24.4426,24.3721,24.38,143700.0
2014-07-31 14:10:00,31.12,31.14,31.08,31.09,47900.0,24.38,24.3956,24.3486,24.3564,47900.0
2014-07-31 14:15:00,31.08,31.16,31.08,31.15,64900.0,24.3486,24.4113,24.3486,24.4035,64900.0
2014-07-31 14:20:00,31.15,31.16,31.12,31.14,33300.0,24.4035,24.4113,24.38,24.3956,33300.0
2014-07-31 14:25:00,31.14,31.17,31.14,31.17,31600.0,24.3956,24.4191,24.3956,24.4191,31600.0
2014-07-31 14:30:00,31.16,31.18,31.14,31.17,100100.0,24.4113,24.427,24.3956,24.4191,100100.0
2014-07-31 14:35:00,31.17,31.18,31.16,31.18,62500.0,24.4191,24.427,24.4113,24.427,62500.0
2014-07-31 14:40:00,31.18,31.18,31.12,31.13,91000.0,24.427,24.427,24.38,24.3878,91000.0
2014-07-31 14:45:00,31.13,31.13,31.09,31.11,51600.0,24.3878,24.3878,24.3564,24.3721,51600.0
2014-07-31 14:50:00,31.11,31.11,31.09,31.1,32900.0,24.3721,24.3721,24.3564,24.3643,32900.0
2014-07-31 14:55:00,31.1,31.15,31.09,31.11,146000.0,24.3643,24.4035,24.3564,24.3721,146000.0
2014-07-31 15:00:00,31.11,31.15,31.1,31.14,31900.0,24.3721,24.4035,24.3643,24.3956,31900.0
2014-07-31 15:05:00,31.14,31.16,31.13,31.13,66000.0,24.3956,24.4113,24.3878,24.3878,66000.0
2014-07-31 15:10:00,31.14,31.14,31.05,31.06,101400.0,24.3956,24.3956,24.3251,24.3329,101400.0
2014-07-31 15:15:00,31.06,31.08,31.03,31.03,85400.0,24.3329,24.3486,24.3094,24.3094,85400.0
2014-07-31 15:20:00,31.03,31.05,31.01,31.05,120000.0,24.3094,24.3251,24.2938,24.3251,120000.0
2014-07-31 15:25:00,31.05,31.06,31.01,31.02,73500.0,24.3251,24.3329,24.2938,24.3016,73500.0
2014-07-31 15:30:00,31.01,31.02,30.96,30.99,139300.0,24.2938,24.3016,24.2546,24.2781,139300.0
2014-07-31 15:35:00,30.98,31.01,30.98,30.99,104900.0,24.2703,24.2938,24.2703,24.2781,104900.0
2014-07-31 15:40:00,30.99,31.02,30.98,30.99,226000.0,24.2781,24.3016,24.2703,24.2781,226000.0
2014-07-31 15:45:00,30.98,31.0,30.92,30.94,140200.0,24.2703,24.2859,24.2233,24.2389,140200.0
2014-07-31 15:50:00,30.95,30.96,30.94,30.96,143800.0,24.2468,24.2546,24.2389,24.2546,143800.0
2014-07-31 15:55:00,30.96,30.98,30.95,30.95,281800.0,24.2546,24.2703,24.2468,24.2468,281800.0
2014-08-01 09:30:00,30.08,31.11,30.08,31.1,66000.0,23.5652,24.3721,23.5652,24.3643,66000.0
2014-08-01 09:35:00,31.1,31.16,30.86,30.89,83400.0,24.3643,24.4113,24.1763,24.1998,83400.0
2014-08-01 09:40:00,30.89,30.91,30.83,30.87,50700.0,24.1998,24.2154,24.1528,24.1841,50700.0
2014-08-01 09:45:00,30.87,30.93,30.86,30.9,48700.0,24.1841,24.2311,24.1763,24.2076,48700.0
2014-08-01 09:50:00,30.9,30.93,30.85,30.86,48400.0,24.2076,24.2311,24.1684,24.1763,48400.0
2014-08-01 09:55:00,30.86,30.92,30.84,30.87,49800.0,24.1763,24.2233,24.1606,24.1841,49800.0
2014-08-01 10:00:00,30.88,31.0,30.87,30.97,83800.0,24.1919,24.2859,24.1841,24.2624,83800.0
2014-08-01 10:05:00,30.97,31.02,30.94,30.98,34900.0,24.2624,24.3016,24.2389,24.2703,34900.0
2014-08-01 10:10:00,30.99,31.04,30.97,31.02,72500.0,24.2781,24.3173,24.2624,24.3016,72500.0
2014-08-01 10:15:00,31.02,31.08,31.0,31.0,103600.0,24.3016,24.3486,24.2859,24.2859,103600.0
2014-08-01 10:20:00,31.0,31.04,31.0,31.03,61700.0,24.2859,24.3173,24.2859,24.3094,61700.0
2014-08-01 10:25:00,31.04,31.05,31.01,31.04,38900.0,24.3173,24.3251,24.2938,24.3173,38900.0
2014-08-01 10:30:00,31.04,31.04,31.01,31.02,40800.0,24.3173,24.3173,24.2938,24.3016,40800.0
2014-08-01 10:35:00,31.01,31.04,30.97,30.97,56400.0,24.2938,24.3173,24.2624,24.2624,56400.0
2014-08-01 10:40:00,30.97,31.05,30.96,30.96,127700.0,24.2624,24.3251,24.2546,24.2546,127700.0
2014-08-01 10:45:00,30.96,30.96,30.89,30.89,23700.0,24.2546,24.2546,24.1998,24.1998,23700.0
2014-08-01 10:50:00,30.89,30.91,30.87,30.91,31500.0,24.1998,24.2154,24.1841,24.2154,31500.0
2014-08-01 10:55:00,30.91,30.91,30.85,30.87,39300.0,24.2154,24.2154,24.1684,24.1841,39300.0
2014-08-01 11:00:00,30.87,30.88,30.83,30.83,44600.0,24.1841,24.1919,24.1528,24.1528,44600.0
2014-08-01 11:05:00,30.84,30.84,30.8,30.8,27000.0,24.1606,24.1606,24.1293,24.1293,27000.0
2014-08-01 11:10:00,30.8,30.8,30.77,30.78,24000.0,24.1293,24.1293,24.1058,24.1136,24000.0
2014-08-01 11:15:00,30.78,30.83,30.77,30.81,49900.0,24.1136,24.1528,24.1058,24.1371,49900.0
2014-08-01 11:20:00,30.8,30.82,30.79,30.82,42300.0,24.1293,24.1449,24.1214,24.1449,42300.0
2014-08-01 11:25:00,30.82,30.83,30.75,30.79,31400.0,24.1449,24.1528,24.0901,24.1214,31400.0
2014-08-01 11:30:00,30.78,30.78,30.73,30.76,48100.0,24.1136,24.1136,24.0744,24.0979,48100.0
2014-08-01 11:35:00,30.76,30.79,30.74,30.76,115400.0,24.0979,24.1214,24.0823,24.0979,115400.0
2014-08-01 11:40:00,30.76,30.78,30.75,30.75,31000.0,24.0979,24.1136,24.0901,24.0901,31000.0
2014-08-01 11:45:00,30.75,30.77,30.75,30.77,38200.0,24.0901,24.1058,24.0901,24.1058,38200.0
2014-08-01 11:50:00,30.77,30.77,30.73,30.73,41800.0,24.1058,24.1058,24.0744,24.0744,41800.0
2014-08-01 11:55:00,30.72,30.73,30.69,30.7,33400.0,24.0666,24.0744,24.0431,24.0509,33400.0
2014-08-01 12:00:00,30.7,30.71,30.69,30.69,14400.0,24.0509,24.0588,24.0431,24.0431,14400.0
2014-08-01 12:05:00,30.69,30.7,30.66,30.68,30400.0,24.0431,24.0509,24.0196,24.0352,30400.0
2014-08-01 12:10:00,30.67,30.68,30.67,30.67,33900.0,24.0274,24.0352,24.0274,24.0274,33900.0
2014-08-01 12:15:00,30.68,30.7,30.67,30.68,26200.0,24.0352,24.0509,24.0274,24.0352,26200.0
2014-08-01 12:20:00,30.69,30.74,30.68,30.73,35500.0,24.0431,24.0823,24.0352,24.0744,35500.0
2014-08-01 12:25:00,30.73,30.8,30.73,30.8,37100.0,24.0744,24.1293,24.0744,24.1293,37100.0
2014-08-01 12:30:00,30.8,30.85,30.79,30.85,34400.0,24.1293,24.1684,24.1214,24.1684,34400.0
2014-08-01 12:35:00,30.84,30.84,30.8,30.8,35200.0,24.1606,24.1606,24.1293,24.1293,35200.0
2014-08-01 12:40:00,30.8,30.83,30.8,30.83,42000.0,24.1293,24.1528,24.1293,24.1528,42000.0
2014-08-01 12:45:00,30.84,30.84,30.8,30.8,20300.0,24.1606,24.1606,24.1293,24.1293,20300.0
2014-08-01 12:50:00,30.8,30.84,30.8,30.83,18600.0,24.1293,24.1606,24.1293,24.1528,18600.0
2014-08-01 12:55:00,30.82,30.88,30.82,30.86,22000.0,24.1449,24.1919,24.1449,24.1763,22000.0
2014-08-01 13:00:00,30.86,30.87,30.81,30.81,26700.0,24.1763,24.1841,24.1371,24.1371,26700.0
2014-08-01 13:05:00,30.82,30.88,30.81,30.87,55700.0,24.1449,24.1919,24.1371,24.1841,55700.0
2014-08-01 13:10:00,30.87,30.91,30.86,30.91,31900.0,24.1841,24.2154,24.1763,24.2154,31900.0
2014-08-01 13:15:00,30.91,30.96,30.87,30.94,36900.0,24.2154,24.2546,24.1841,24.2389,36900.0
2014-08-01 13:20:00,30.94,30.94,30.92,30.92,23500.0,24.2389,24.2389,24.2233,24.2233,23500.0
2014-08-01 13:25:00,30.92,30.95,30.89,30.95,31800.0,24.2233,24.2468,24.1998,24.2468,31800.0
2014-08-01 13:30:00,30.96,30.97,30.95,30.96,41100.0,24.2546,24.2624,24.2468,24.2546,41100.0
2014-08-01 13:35:00,30.96,31.0,30.95,30.99,27800.0,24.2546,24.2859,24.2468,24.2781,27800.0
2014-08-01 13:40:00,31.0,31.03,30.98,31.01,56000.0,24.2859,24.3094,24.2703,24.2938,56000.0
2014-08-01 13:45:00,31.01,31.03,30.98,31.0,31000.0,24.2938,24.3094,24.2703,24.2859,31000.0
2014-08-01 13:50:00,31.01,31.01,30.96,30.98,38900.0,24.2938,24.2938,24.2546,24.2703,38900.0
2014-08-01 13:55:00,30.98,30.99,30.96,30.98,28800.0,24.2703,24.2781,24.2546,24.2703,28800.0
2014-08-01 14:00:00,30.97,31.0,30.97,30.99,53600.0,24.2624,24.2859,24.2624,24.2781,53600.0
2014-08-01 14:05:00,30.99,31.06,30.99,31.06,20200.0,24.2781,24.3329,24.2781,24.3329,20200.0
2014-08-01 14:10:00,31.06,31.06,31.03,31.04,23300.0,24.3329,24.3329,24.3094,24.3173,23300.0
2014-08-01 14:15:00,31.03,31.06,31.03,31.05,132300.0,24.3094,24.3329,24.3094,24.3251,132300.0
2014-08-01 14:20:00,31.05,31.06,31.03,31.05,33000.0,24.3251,24.3329,24.3094,24.3251,33000.0
2014-08-01 14:25:00,31.04,31.05,31.02,31.03,25800.0,24.3173,24.3251,24.3016,24.3094,25800.0
2014-08-01 14:30:00,31.03,31.06,31.02,31.03,41200.0,24.3094,24.3329,24.3016,24.3094,41200.0
2014-08-01 14:35:00,31.04,31.04,31.03,31.04,54600.0,24.3173,24.3173,24.3094,24.3173,54600.0
2014-08-01 14:40:00,31.03,31.04,31.03,31.03,8600.0,24.3094,24.3173,24.3094,24.3094,8600.0
2014-08-01 14:45:00,31.03,31.03,30.97,30.98,57900.0,24.3094,24.3094,24.2624,24.2703,57900.0
2014-08-01 14:50:00,30.97,30.97,30.93,30.93,26200.0,24.2624,24.2624,24.2311,24.2311,26200.0
2014-08-01 14:55:00,30.93,30.95,30.92,30.95,38200.0,24.2311,24.2468,24.2233,24.2468,38200.0
2014-08-01 15:00:00,30.95,30.95,30.91,30.91,38100.0,24.2468,24.2468,24.2154,24.2154,38100.0
2014-08-01 15:05:00,30.92,30.92,30.89,30.9,16400.0,24.2233,24.2233,24.1998,24.2076,16400.0
2014-08-01 15:10:00,30.89,30.89,30.88,30.88,31200.0,24.1998,24.1998,24.1919,24.1919,31200.0
2014-08-01 15:15:00,30.89,30.89,30.85,30.86,86600.0,24.1998,24.1998,24.1684,24.1763,86600.0
2014-08-01 15:20:00,30.86,30.86,30.83,30.83,22900.0,24.1763,24.1763,24.1528,24.1528,22900.0
2014-08-01 15:25:00,30.83,30.84,30.82,30.83,65500.0,24.1528,24.1606,24.1449,24.1528,65500.0
2014-08-01 15:30:00,30.83,30.84,30.82,30.83,45200.0,24.1528,24.1606,24.1449,24.1528,45200.0
2014-08-01 15:35:00,30.83,30.83,30.82,30.83,51600.0,24.1528,24.1528,24.1449,24.1528,51600.0
2014-08-01 15:40:00,30.83,30.83,30.82,30.82,57200.0,24.1528,24.1528,24.1449,24.1449,57200.0
2014-08-01 15:45:00,30.82,30.83,30.76,30.76,153200.0,24.1449,24.1528,24.0979,24.0979,153200.0
2014-08-01 15:50:00,30.77,30.77,30.73,30.77,162900.0,24.1058,24.1058,24.0744,24.1058,162900.0
2014-08-01 15:55:00,30.76,30.77,30.72,30.74,188500.0,24.0979,24.1058,24.0666,24.0823,188500.0
2014-08-04 09:30:00,30.75,30.83,30.53,30.57,91500.0,24.0901,24.1528,23.9177,23.9491,91500.0
2014-08-04 09:35:00,30.57,30.61,30.24,30.35,110400.0,23.9491,23.9804,23.6905,23.7767,110400.0
2014-08-04 09:40:00,30.37,30.49,30.32,30.32,72200.0,23.7924,23.8864,23.7532,23.7532,72200.0
2014-08-04 09:45:00,30.32,30.34,30.17,30.28,71400.0,23.7532,23.7689,23.6357,23.7219,71400.0
2014-08-04 09:50:00,30.29,30.36,30.26,30.34,65200.0,23.7297,23.7846,23.7062,23.7689,65200.0
2014-08-04 09:55:00,30.34,30.53,30.32,30.46,103100.0,23.7689,23.9177,23.7532,23.8629,103100.0
2014-08-04 10:00:00,30.47,30.68,30.45,30.67,77100.0,23.8707,24.0352,23.8551,24.0274,77100.0
2014-08-04 10:05:00,30.67,30.75,30.61,30.66,347100.0,24.0274,24.0901,23.9804,24.0196,347100.0
2014-08-04 10:10:00,30.67,30.72,30.61,30.65,65500.0,24.0274,24.0666,23.9804,24.0117,65500.0
2014-08-04 10:15:00,30.66,30.7,30.63,30.68,69400.0,24.0196,24.0509,23.9961,24.0352,69400.0
2014-08-04 10:20:00,30.68,30.72,30.66,30.7,59200.0,24.0352,24.0666,24.0196,24.0509,59200.0
2014-08-04 10:25:00,30.71,30.75,30.7,30.74,103400.0,24.0588,24.0901,24.0509,24.0823,103400.0
2014-08-04 10:30:00,30.75,30.82,30.73,30.78,44200.0,24.0901,24.1449,24.0744,24.1136,44200.0
2014-08-04 10:35:00,30.78,30.82,30.76,30.82,43900.0,24.1136,24.1449,24.0979,24.1449,43900.0
2014-08-04 10:40:00,30.81,30.9,30.8,30.9,40100.0,24.1371,24.2076,24.1293,24.2076,40100.0
2014-08-04 10:45:00,30.9,30.94,30.87,30.92,120200.0,24.2076,24.2389,24.1841,24.2233,120200.0
2014-08-04 10:50:00,30.92,30.93,30.82,30.88,76500.0,24.2233,24.2311,24.1449,24.1919,76500.0
2014-08-04 10:55:00,30.88,30.89,30.84,30.88,45800.0,24.1919,24.1998,24.1606,24.1919,45800.0
2014-08-04 11:00:00,30.88,30.99,30.87,30.99,72600.0,24.1919,24.2781,24.1841,24.2781,72600.0
2014-08-04 11:05:00,30.99,31.06,30.99,31.04,96200.0,24.2781,24.3329,24.2781,24.3173,96200.0
2014-08-04 11:10:00,31.04,31.05,30.97,31.02,75600.0,24.3173,24.3251,24.2624,24.3016,75600.0
2014-08-04 11:15:00,31.01,31.02,30.98,30.98,42200.0,24.2938,24.3016,24.2703,24.2703,42200.0
2014-08-04 11:20:00,30.98,30.99,30.89,30.89,72400.0,24.2703,24.2781,24.1998,24.1998,72400.0
2014-08-04 11:25:00,30.89,30.89,30.83,30.86,32500.0,24.1998,24.1998,24.1528,24.1763,32500.0
2014-08-04 11:30:00,30.86,30.86,30.81,30.83,29800.0,24.1763,24.1763,24.1371,24.1528,29800.0
2014-08-04 11:35:00,30.83,30.83,30.74,30.76,32500.0,24.1528,24.1528,24.0823,24.0979,32500.0
2014-08-04 11:40:00,30.76,30.78,30.68,30.69,31900.0,24.0979,24.1136,24.0352,24.0431,31900.0
2014-08-04 11:45:00,30.7,30.71,30.68,30.68,35100.0,24.0509,24.0588,24.0352,24.0352,35100.0
2014-08-04 11:50:00,30.68,30.68,30.63,30.64,28900.0,24.0352,24.0352,23.9961,24.0039,28900.0
2014-08-04 11:55:00,30.65,30.65,30.61,30.63,25000.0,24.0117,24.0117,23.9804,23.9961,25000.0
2014-08-04 12:00:00,30.62,30.65,30.57,30.58,37000.0,23.9882,24.0117,23.9491,23.9569,37000.0
2014-08-04 12:05:00,30.58,30.62,30.58,30.61,54500.0,23.9569,23.9882,23.9569,23.9804,54500.0
2014-08-04 12:10:00,30.62,30.65,30.56,30.56,31600.0,23.9882,24.0117,23.9412,23.9412,31600.0
2014-08-04 12:15:00,30.56,30.59,30.54,30.57,39400.0,23.9412,23.9647,23.9256,23.9491,39400.0
2014-08-04 12:20:00,30.57,30.6,30.52,30.59,24400.0,23.9491,23.9726,23.9099,23.9647,24400.0
2014-08-04 12:25:00,30.6,30.62,30.58,30.6,20900.0,23.9726,23.9882,23.9569,23.9726,20900.0
2014-08-04 12:30:00,30.6,30.65,30.6,30.65,43400.0,23.9726,24.0117,23.9726,24.0117,43400.0
2014-08-04 12:35:00,30.65,30.65,30.61,30.63,36100.0,24.0117,24.0117,23.9804,23.9961,36100.0
2014-08-04 12:40:00,30.63,30.65,30.61,30.62,31800.0,23.9961,24.0117,23.9804,23.9882,31800.0
2014-08-04 12:45:00,30.62,30.63,30.6,30.63,46100.0,23.9882,23.9961,23.9726,23.9961,46100.0
2014-08-04 12:50:00,30.63,30.66,30.61,30.62,49100.0,23.9961,24.0196,23.9804,23.9882,49100.0
2014-08-04 12:55:00,30.62,30.67,30.62,30.65,22300.0,23.9882,24.0274,23.9882,24.0117,22300.0
2014-08-04 13:00:00,30.66,30.71,30.65,30.66,31000.0,24.0196,24.0588,24.0117,24.0196,31000.0
2014-08-04 13:05:00,30.66,30.76,30.66,30.75,29800.0,24.0196,24.0979,24.0196,24.0901,29800.0
2014-08-04 13:10:00,30.76,30.82,30.73,30.82,47700.0,24.0979,24.1449,24.0744,24.1449,47700.0
2014-08-04 13:15:00,30.82,30.82,30.75,30.79,50900.0,24.1449,24.1449,24.0901,24.1214,50900.0
2014-08-04 13:20:00,30.8,30.85,30.8,30.82,19400.0,24.1293,24.1684,24.1293,24.1449,19400.0
2014-08-04 13:25:00,30.83,30.86,30.83,30.83,29700.0,24.1528,24.1763,24.1528,24.1528,29700.0
2014-08-04 13:30:00,30.84,30.97,30.83,30.95,48000.0,24.1606,24.2624,24.1528,24.2468,48000.0
2014-08-04 13:35:00,30.94,30.99,30.93,30.93,54200.0,24.2389,24.2781,24.2311,24.2311,54200.0
2014-08-04 13:40:00,30.94,31.0,30.92,30.97,49800.0,24.2389,24.2859,24.2233,24.2624,49800.0
2014-08-04 13:45:00,30.96,30.98,30.93,30.93,38400.0,24.2546,24.2703,24.2311,24.2311,38400.0
2014-08-04 13:50:00,30.94,31.0,30.93,31.0,52400.0,24.2389,24.2859,24.2311,24.2859,52400.0
2014-08-04 13:55:00,31.0,31.02,30.96,30.97,32800.0,24.2859,24.3016,24.2546,24.2624,32800.0
2014-08-04 14:00:00,30.97,30.97,30.94,30.97,31200.0,24.2624,24.2624,24.2389,24.2624,31200.0
2014-08-04 14:05:00,30.96,30.97,30.92,30.97,54600.0,24.2546,24.2624,24.2233,24.2624,54600.0
2014-08-04 14:10:00,30.97,31.01,30.96,30.99,41200.0,24.2624,24.2938,24.2546,24.2781,41200.0
2014-08-04 14:15:00,30.99,31.0,30.96,30.96,62500.0,24.2781,24.2859,24.2546,24.2546,62500.0
2014-08-04 14:20:00,30.96,31.01,30.96,31.0,31700.0,24.2546,24.2938,24.2546,24.2859,31700.0
2014-08-04 14:25:00,30.99,31.03,30.99,31.0,47200.0,24.2781,24.3094,24.2781,24.2859,47200.0
2014-08-04 14:30:00,30.99,31.02,30.98,31.02,28000.0,24.2781,24.3016,24.2703,24.3016,28000.0
2014-08-04 14:35:00,31.02,31.04,30.99,31.0,31600.0,24.3016,24.3173,24.2781,24.2859,31600.0
2014-08-04 14:40:00,31.01,31.02,30.99,30.99,29300.0,24.2938,24.3016,24.2781,24.2781,29300.0
2014-08-04 14:45:00,30.99,31.03,30.99,31.02,42900.0,24.2781,24.3094,24.2781,24.3016,42900.0
2014-08-04 14:50:00,31.03,31.04,31.0,31.01,25900.0,24.3094,24.3173,24.2859,24.2938,25900.0
2014-08-04 14:55:00,31.01,31.03,30.99,30.99,43500.0,24.2938,24.3094,24.2781,24.2781,43500.0
2014-08-04 15:00:00,30.99,30.99,30.95,30.95,23100.0,24.2781,24.2781,24.2468,24.2468,23100.0
2014-08-04 15:05:00,30.95,30.95,30.92,30.92,39100.0,24.2468,24.2468,24.2233,24.2233,39100.0
2014-08-04 15:10:00,30.92,30.93,30.9,30.92,26900.0,24.2233,24.2311,24.2076,24.2233,26900.0
2014-08-04 15:15:00,30.92,30.97,30.92,30.97,45700.0,24.2233,24.2624,24.2233,24.2624,45700.0
2014-08-04 15:20:00,30.97,30.99,30.95,30.98,66100.0,24.2624,24.2781,24.2468,24.2703,66100.0
2014-08-04 15:25:00,30.97,31.0,30.96,30.99,82100.0,24.2624,24.2859,24.2546,24.2781,82100.0
2014-08-04 15:30:00,30.99,31.02,30.99,31.02,34500.0,24.2781,24.3016,24.2781,24.3016,34500.0
2014-08-04 15:35:00,31.01,31.07,31.01,31.01,118600.0,24.2938,24.3408,24.2938,24.2938,118600.0
2014-08-04 15:40:00,31.01,31.06,31.01,31.03,57800.0,24.2938,24.3329,24.2938,24.3094,57800.0
2014-08-04 15:45:00,31.04,31.05,31.02,31.05,92200.0,24.3173,24.3251,24.3016,24.3251,92200.0
2014-08-04 15:50:00,31.05,31.08,31.04,31.08,123900.0,24.3251,24.3486,24.3173,24.3486,123900.0
2014-08-04 15:55:00,31.07,31.08,31.03,31.04,233000.0,24.3408,24.3486,24.3094,24.3173,233000.0
2014-08-05 09:30:00,31.07,31.07,30.9,30.98,65400.0,24.3408,24.3408,24.2076,24.2703,65400.0
2014-08-05 09:35:00,30.97,30.98,30.77,30.97,47200.0,24.2624,24.2703,24.1058,24.2624,47200.0
2014-08-05 09:40:00,30.96,30.96,30.83,30.96,33500.0,24.2546,24.2546,24.1528,24.2546,33500.0
2014-08-05 09:45:00,30.95,31.05,30.88,31.02,53900.0,24.2468,24.3251,24.1919,24.3016,53900.0
2014-08-05 09:50:00,31.03,31.07,30.98,31.02,62000.0,24.3094,24.3408,24.2703,24.3016,62000.0
2014-08-05 09:55:00,31.02,31.03,30.83,30.84,43600.0,24.3016,24.3094,24.1528,24.1606,43600.0
2014-08-05 10:00:00,30.84,30.9,30.82,30.88,75700.0,24.1606,24.2076,24.1449,24.1919,75700.0
2014-08-05 10:05:00,30.88,30.96,30.84,30.84,61000.0,24.1919,24.2546,24.1606,24.1606,61000.0
2014-08-05 10:10:00,30.84,30.89,30.78,30.88,133400.0,24.1606,24.1998,24.1136,24.1919,133400.0
2014-08-05 10:15:00,30.88,30.92,30.86,30.92,77500.0,24.1919,24.2233,24.1763,24.2233,77500.0
2014-08-05 10:20:00,30.92,31.04,30.92,31.02,71800.0,24.2233,24.3173,24.2233,24.3016,71800.0
2014-08-05 10:25:00,31.01,31.03,30.94,31.03,111300.0,24.2938,24.3094,24.2389,24.3094,111300.0
2014-08-05 10:30:00,31.04,31.18,31.02,31.08,123100.0,24.3173,24.427,24.3016,24.3486,123100.0
2014-08-05 10:35:00,31.09,31.09,31.04,31.05,22400.0,24.3564,24.3564,24.3173,24.3251,22400.0
2014-08-05 10:40:00,31.05,31.12,31.05,31.09,275200.0,24.3251,24.38,24.3251,24.3564,275200.0
2014-08-05 10:45:00,31.09,31.1,31.07,31.1,64800.0,24.3564,24.3643,24.3408,24.3643,64800.0
2014-08-05 10:50:00,31.09,31.15,31.08,31.15,354000.0,24.3564,24.4035,24.3486,24.4035,354000.0
2014-08-05 10:55:00,31.15,31.21,31.13,31.21,92700.0,24.4035,24.4505,24.3878,24.4505,92700.0
2014-08-05 11:00:00,31.21,31.23,31.14,31.18,189400.0,24.4505,24.4661,24.3956,24.427,189400.0
2014-08-05 11:05:00,31.18,31.23,31.16,31.16,35000.0,24.427,24.4661,24.4113,24.4113,35000.0
2014-08-05 11:10:00,31.17,31.17,31.13,31.14,114900.0,24.4191,24.4191,24.3878,24.3956,114900.0
2014-08-05 11:15:00,31.13,31.15,31.08,31.08,193000.0,24.3878,24.4035,24.3486,24.3486,193000.0
2014-08-05 11:20:00,31.08,31.1,31.05,31.06,35800.0,24.3486,24.3643,24.3251,24.3329,35800.0
2014-08-05 11:25:00,31.05,31.06,31.01,31.06,36900.0,24.3251,24.3329,24.2938,24.3329,36900.0
2014-08-05 11:30:00,31.05,31.07,31.04,31.05,87600.0,24.3251,24.3408,24.3173,24.3251,87600.0
2014-08-05 11:35:00,31.04,31.09,31.04,31.05,33000.0,24.3173,24.3564,24.3173,24.3251,33000.0
2014-08-05 11:40:00,31.05,31.08,31.04,31.06,34800.0,24.3251,24.3486,24.3173,24.3329,34800.0
2014-08-05 11:45:00,31.06,31.09,31.05,31.05,33500.0,24.3329,24.3564,24.3251,24.3251,33500.0
2014-08-05 11:50:00,31.05,31.1,31.05,31.07,30400.0,24.3251,24.3643,24.3251,24.3408,30400.0
2014-08-05 11:55:00,31.06,31.06,31.03,31.04,103500.0,24.3329,24.3329,24.3094,24.3173,103500.0
2014-08-05 12:00:00,31.04,31.04,31.01,31.02,18000.0,24.3173,24.3173,24.2938,24.3016,18000.0
2014-08-05 12:05:00,31.02,31.04,31.01,31.02,31500.0,24.3016,24.3173,24.2938,24.3016,31500.0
2014-08-05 12:10:00,31.02,31.02,31.0,31.01,20000.0,24.3016,24.3016,24.2859,24.2938,20000.0
2014-08-05 12:15:00,31.0,31.03,31.0,31.03,34700.0,24.2859,24.3094,24.2859,24.3094,34700.0
2014-08-05 12:20:00,31.02,31.02,30.94,30.94,40700.0,24.3016,24.3016,24.2389,24.2389,40700.0
2014-08-05 12:25:00,30.94,30.96,30.92,30.93,40700.0,24.2389,24.2546,24.2233,24.2311,40700.0
2014-08-05 12:30:00,30.94,30.94,30.89,30.92,50900.0,24.2389,24.2389,24.1998,24.2233,50900.0
2014-08-05 12:35:00,30.92,30.93,30.88,30.9,25400.0,24.2233,24.2311,24.1919,24.2076,25400.0
2014-08-05 12:40:00,30.9,30.92,30.89,30.91,15700.0,24.2076,24.2233,24.1998,24.2154,15700.0
2014-08-05 12:45:00,30.9,30.92,30.88,30.88,13400.0,24.2076,24.2233,24.1919,24.1919,13400.0
2014-08-05 12:50:00,30.89,30.89,30.83,30.85,37800.0,24.1998,24.1998,24.1528,24.1684,37800.0
2014-08-05 12:55:00,30.85,30.87,30.82,30.87,39600.0,24.1684,24.1841,24.1449,24.1841,39600.0
2014-08-05 13:00:00,30.87,30.89,30.87,30.88,47500.0,24.1841,24.1998,24.1841,24.1919,47500.0
2014-08-05 13:05:00,30.89,30.98,30.88,30.98,21300.0,24.1998,24.2703,24.1919,24.2703,21300.0
2014-08-05 13:10:00,30.98,31.06,30.98,31.04,79000.0,24.2703,24.3329,24.2703,24.3173,79000.0
2014-08-05 13:15:00,31.04,31.05,31.04,31.05,68300.0,24.3173,24.3251,24.3173,24.3251,68300.0
2014-08-05 13:20:00,31.04,31.05,31.03,31.05,81900.0,24.3173,24.3251,24.3094,24.3251,81900.0
2014-08-05 13:25:00,31.05,31.07,31.04,31.04,21100.0,24.3251,24.3408,24.3173,24.3173,21100.0
2014-08-05 13:30:00,31.05,31.05,30.95,30.95,67800.0,24.3251,24.3251,24.2468,24.2468,67800.0
2014-08-05 13:35:00,30.95,30.96,30.82,30.83,60400.0,24.2468,24.2546,24.1449,24.1528,60400.0
2014-08-05 13:40:00,30.82,30.83,30.74,30.76,80600.0,24.1449,24.1528,24.0823,24.0979,80600.0
2014-08-05 13:45:00,30.76,30.83,30.75,30.79,44000.0,24.0979,24.1528,24.0901,24.1214,44000.0
2014-08-05 13:50:00,30.79,30.84,30.78,30.84,31800.0,24.1214,24.1606,24.1136,24.1606,31800.0
2014-08-05 13:55:00,30.84,30.85,30.78,30.79,35800.0,24.1606,24.1684,24.1136,24.1214,35800.0
2014-08-05 14:00:00,30.78,30.81,30.78,30.78,70400.0,24.1136,24.1371,24.1136,24.1136,70400.0
2014-08-05 14:05:00,30.78,30.82,30.72,30.72,67900.0,24.1136,24.1449,24.0666,24.0666,67900.0
2014-08-05 14:10:00,30.72,30.74,30.67,30.67,74600.0,24.0666,24.0823,24.0274,24.0274,74600.0
2014-08-05 14:15:00,30.68,30.68,30.62,30.65,113100.0,24.0352,24.0352,23.9882,24.0117,113100.0
2014-08-05 14:20:00,30.65,30.73,30.64,30.71,40900.0,24.0117,24.0744,24.0039,24.0588,40900.0
2014-08-05 14:25:00,30.71,30.73,30.66,30.73,26600.0,24.0588,24.0744,24.0196,24.0744,26600.0
2014-08-05 14:30:00,30.73,30.76,30.71,30.75,22000.0,24.0744,24.0979,24.0588,24.0901,22000.0
2014-08-05 14:35:00,30.76,30.79,30.76,30.77,29500.0,24.0979,24.1214,24.0979,24.1058,29500.0
2014-08-05 14:40:00,30.77,30.78,30.72,30.73,29500.0,24.1058,24.1136,24.0666,24.0744,29500.0
2014-08-05 14:45:00,30.72,30.74,30.69,30.7,49600.0,24.0666,24.0823,24.0431,24.0509,49600.0
2014-08-05 14:50:00,30.69,30.7,30.64,30.64,23800.0,24.0431,24.0509,24.0039,24.0039,23800.0
2014-08-05 14:55:00,30.64,30.65,30.61,30.61,16300.0,24.0039,24.0117,23.9804,23.9804,16300.0
2014-08-05 15:00:00,30.61,30.62,30.56,30.59,29300.0,23.9804,23.9882,23.9412,23.9647,29300.0
2014-08-05 15:05:00,30.59,30.59,30.53,30.56,50200.0,23.9647,23.9647,23.9177,23.9412,50200.0
2014-08-05 15:10:00,30.56,30.6,30.52,30.59,105500.0,23.9412,23.9726,23.9099,23.9647,105500.0
2014-08-05 15:15:00,30.6,30.63,30.59,30.63,51600.0,23.9726,23.9961,23.9647,23.9961,51600.0
2014-08-05 15:20:00,30.63,30.68,30.62,30.68,32700.0,23.9961,24.0352,23.9882,24.0352,32700.0
2014-08-05 15:25:00,30.68,30.72,30.68,30.71,92400.0,24.0352,24.0666,24.0352,24.0588,92400.0
2014-08-05 15:30:00,30.72,30.74,30.7,30.73,70400.0,24.0666,24.0823,24.0509,24.0744,70400.0
2014-08-05 15:35:00,30.73,30.76,30.68,30.69,64400.0,24.0744,24.0979,24.0352,24.0431,64400.0
2014-08-05 15:40:00,30.69,30.71,30.67,30.67,58900.0,24.0431,24.0588,24.0274,24.0274,58900.0
2014-08-05 15:45:00,30.68,30.69,30.65,30.65,53700.0,24.0352,24.0431,24.0117,24.0117,53700.0
2014-08-05 15:50:00,30.65,30.71,30.65,30.68,117700.0,24.0117,24.0588,24.0117,24.0352,117700.0
2014-08-05 15:55:00,30.69,30.72,30.68,30.72,335400.0,24.0431,24.0666,24.0352,24.0666,335400.0
2014-08-06 09:30:00,30.51,30.58,30.27,30.39,72400.0,23.9021,23.9569,23.714,23.8081,72400.0
2014-08-06 09:35:00,30.4,30.5,30.39,30.49,57300.0,23.8159,23.8942,23.8081,23.8864,57300.0
2014-08-06 09:40:00,30.49,30.51,30.38,30.4,69600.0,23.8864,23.9021,23.8002,23.8159,69600.0
2014-08-06 09:45:00,30.4,30.45,30.36,30.43,133200.0,23.8159,23.8551,23.7846,23.8394,133200.0
2014-08-06 09:50:00,30.42,30.43,30.31,30.36,95000.0,23.8316,23.8394,23.7454,23.7846,95000.0
2014-08-06 09:55:00,30.35,30.43,30.32,30.43,45300.0,23.7767,23.8394,23.7532,23.8394,45300.0
2014-08-06 10:00:00,30.44,30.52,30.35,30.37,98500.0,23.8472,23.9099,23.7767,23.7924,98500.0
2014-08-06 10:05:00,30.37,30.45,30.37,30.4,63000.0,23.7924,23.8551,23.7924,23.8159,63000.0
2014-08-06 10:10:00,30.4,30.47,30.4,30.42,28800.0,23.8159,23.8707,23.8159,23.8316,28800.0
2014-08-06 10:15:00,30.41,30.42,30.37,30.38,46500.0,23.8237,23.8316,23.7924,23.8002,46500.0
2014-08-06 10:20:00,30.38,30.39,30.33,30.36,66600.0,23.8002,23.8081,23.7611,23.7846,66600.0
2014-08-06 10:25:00,30.36,30.41,30.31,30.36,72800.0,23.7846,23.8237,23.7454,23.7846,72800.0
2014-08-06 10:30:00,30.36,30.42,30.29,30.35,60000.0,23.7846,23.8316,23.7297,23.7767,60000.0
2014-08-06 10:35:00,30.35,30.36,30.29,30.29,36700.0,23.7767,23.7846,23.7297,23.7297,36700.0
2014-08-06 10:40:00,30.28,30.34,30.23,30.32,56100.0,23.7219,23.7689,23.6827,23.7532,56100.0
2014-08-06 10:45:00,30.32,30.35,30.31,30.32,151100.0,23.7532,23.7767,23.7454,23.7532,151100.0
2014-08-06 10:50:00,30.33,30.34,30.2,30.21,81100.0,23.7611,23.7689,23.6592,23.667,81100.0
2014-08-06 10:55:00,30.22,30.3,30.21,30.3,122400.0,23.6749,23.7375,23.667,23.7375,122400.0
2014-08-06 11:00:00,30.3,30.45,30.3,30.43,130700.0,23.7375,23.8551,23.7375,23.8394,130700.0
2014-08-06 11:05:00,30.43,30.45,30.4,30.4,103100.0,23.8394,23.8551,23.8159,23.8159,103100.0
2014-08-06 11:10:00,30.4,30.41,30.23,30.23,29100.0,23.8159,23.8237,23.6827,23.6827,29100.0
2014-08-06 11:15:00,30.23,30.27,30.17,30.26,51800.0,23.6827,23.714,23.6357,23.7062,51800.0
2014-08-06 11:20:00,30.27,30.3,30.26,30.28,16900.0,23.714,23.7375,23.7062,23.7219,16900.0
2014-08-06 11:25:00,30.29,30.29,30.18,30.2,60400.0,23.7297,23.7297,23.6435,23.6592,60400.0
2014-08-06 11:30:00,30.19,30.23,30.18,30.23,36000.0,23.6514,23.6827,23.6435,23.6827,36000.0
2014-08-06 11:35:00,30.22,30.31,30.21,30.3,49100.0,23.6749,23.7454,23.667,23.7375,49100.0
2014-08-06 11:40:00,30.31,30.35,30.31,30.33,42600.0,23.7454,23.7767,23.7454,23.7611,42600.0
2014-08-06 11:45:00,30.34,30.34,30.25,30.25,20300.0,23.7689,23.7689,23.6984,23.6984,20300.0
2014-08-06 11:50:00,30.26,30.26,30.2,30.24,24900.0,23.7062,23.7062,23.6592,23.6905,24900.0
2014-08-06 11:55:00,30.25,30.27,30.24,30.25,19900.0,23.6984,23.714,23.6905,23.6984,19900.0
2014-08-06 12:00:00,30.26,30.32,30.26,30.3,32900.0,23.7062,23.7532,23.7062,23.7375,32900.0
2014-08-06 12:05:00,30.31,30.31,30.27,30.28,23400.0,23.7454,23.7454,23.714,23.7219,23400.0
2014-08-06 12:10:00,30.27,30.31,30.26,30.29,50300.0,23.714,23.7454,23.7062,23.7297,50300.0
2014-08-06 12:15:00,30.29,30.29,30.18,30.21,47700.0,23.7297,23.7297,23.6435,23.667,47700.0
2014-08-06 12:20:00,30.2,30.3,30.18,30.3,28600.0,23.6592,23.7375,23.6435,23.7375,28600.0
2014-08-06 12:25:00,30.29,30.29,30.24,30.26,15000.0,23.7297,23.7297,23.6905,23.7062,15000.0
2014-08-06 12:30:00,30.26,30.28,30.22,30.27,27900.0,23.7062,23.7219,23.6749,23.714,27900.0
2014-08-06 12:35:00,30.27,30.32,30.27,30.32,19400.0,23.714,23.7532,23.714,23.7532,19400.0
2014-08-06 12:40:00,30.31,30.33,30.3,30.31,12100.0,23.7454,23.7611,23.7375,23.7454,12100.0
2014-08-06 12:45:00,30.31,30.31,30.18,30.18,30900.0,23.7454,23.7454,23.6435,23.6435,30900.0
2014-08-06 12:50:00,30.18,30.19,30.13,30.17,62700.0,23.6435,23.6514,23.6044,23.6357,62700.0
2014-08-06 12:55:00,30.17,30.24,30.17,30.21,35500.0,23.6357,23.6905,23.6357,23.667,35500.0
2014-08-06 13:00:00,30.21,30.26,30.18,30.19,21800.0,23.667,23.7062,23.6435,23.6514,21800.0
2014-08-06 13:05:00,30.18,30.2,30.12,30.18,42300.0,23.6435,23.6592,23.5965,23.6435,42300.0
2014-08-06 13:10:00,30.18,30.19,30.12,30.13,47900.0,23.6435,23.6514,23.5965,23.6044,47900.0
2014-08-06 13:15:00,30.14,30.22,30.13,30.22,24800.0,23.6122,23.6749,23.6044,23.6749,24800.0
2014-08-06 13:20:00,30.21,30.21,30.15,30.16,24100.0,23.667,23.667,23.62,23.6279,24100.0
2014-08-06 13:25:00,30.16,30.21,30.15,30.15,29700.0,23.6279,23.667,23.62,23.62,29700.0
2014-08-06 13:30:00,30.15,30.17,30.15,30.17,9600.0,23.62,23.6357,23.62,23.6357,9600.0
2014-08-06 13:35:00,30.17,30.18,30.12,30.18,30100.0,23.6357,23.6435,23.5965,23.6435,30100.0
2014-08-06 13:40:00,30.18,30.19,30.14,30.15,20200.0,23.6435,23.6514,23.6122,23.62,20200.0
2014-08-06 13:45:00,30.15,30.15,30.08,30.09,52700.0,23.62,23.62,23.5652,23.573,52700.0
2014-08-06 13:50:00,30.09,30.15,30.09,30.13,19900.0,23.573,23.62,23.573,23.6044,19900.0
2014-08-06 13:55:00,30.13,30.15,30.09,30.12,39500.0,23.6044,23.62,23.573,23.5965,39500.0
2014-08-06 14:00:00,30.11,30.17,30.11,30.17,34700.0,23.5887,23.6357,23.5887,23.6357,34700.0
2014-08-06 14:05:00,30.18,30.21,30.17,30.18,59400.0,23.6435,23.667,23.6357,23.6435,59400.0
2014-08-06 14:10:00,30.17,30.18,30.14,30.14,35300.0,23.6357,23.6435,23.6122,23.6122,35300.0
2014-08-06 14:15:00,30.15,30.16,30.13,30.14,31000.0,23.62,23.6279,23.6044,23.6122,31000.0
2014-08-06 14:20:00,30.15,30.18,30.14,30.17,41900.0,23.62,23.6435,23.6122,23.6357,41900.0
2014-08-06 14:25:00,30.17,30.19,30.15,30.18,30700.0,23.6357,23.6514,23.62,23.6435,30700.0
2014-08-06 14:30:00,30.18,30.21,30.17,30.21,64500.0,23.6435,23.667,23.6357,23.667,64500.0
2014-08-06 14:35:00,30.21,30.21,30.17,30.18,38900.0,23.667,23.667,23.6357,23.6435,38900.0
2014-08-06 14:40:00,30.18,30.2,30.17,30.2,49000.0,23.6435,23.6592,23.6357,23.6592,49000.0
2014-08-06 14:45:00,30.2,30.27,30.2,30.27,37400.0,23.6592,23.714,23.6592,23.714,37400.0
2014-08-06 14:50:00,30.27,30.29,30.25,30.26,38100.0,23.714,23.7297,23.6984,23.7062,38100.0
2014-08-06 14:55:00,30.26,30.27,30.25,30.26,41400.0,23.7062,23.714,23.6984,23.7062,41400.0
2014-08-06 15:00:00,30.26,30.26,30.2,30.25,51000.0,23.7062,23.7062,23.6592,23.6984,51000.0
2014-08-06 15:05:00,30.25,30.25,30.22,30.22,58700.0,23.6984,23.6984,23.6749,23.6749,58700.0
2014-08-06 15:10:00,30.22,30.23,30.19,30.19,37400.0,23.6749,23.6827,23.6514,23.6514,37400.0
2014-08-06 15:15:00,30.19,30.21,30.18,30.19,74600.0,23.6514,23.667,23.6435,23.6514,74600.0
2014-08-06 15:20:00,30.19,30.2,30.16,30.18,57600.0,23.6514,23.6592,23.6279,23.6435,57600.0
2014-08-06 15:25:00,30.17,30.18,30.14,30.14,76900.0,23.6357,23.6435,23.6122,23.6122,76900.0
2014-08-06 15:30:00,30.14,30.14,30.09,30.13,144400.0,23.6122,23.6122,23.573,23.6044,144400.0
2014-08-06 15:35:00,30.14,30.18,30.13,30.18,149000.0,23.6122,23.6435,23.6044,23.6435,149000.0
2014-08-06 15:40:00,30.18,30.18,30.12,30.12,120300.0,23.6435,23.6435,23.5965,23.5965,120300.0
2014-08-06 15:45:00,30.12,30.2,30.1,30.2,203700.0,23.5965,23.6592,23.5809,23.6592,203700.0
2014-08-06 15:50:00,30.2,30.2,30.15,30.15,143000.0,23.6592,23.6592,23.62,23.62,143000.0
2014-08-06 15:55:00,30.16,30.16,30.1,30.11,333700.0,23.6279,23.6279,23.5809,23.5887,333700.0
2014-08-07 09:30:00,30.19,30.54,29.92,30.16,129200.0,23.6514,23.9256,23.4399,23.6279,129200.0
2014-08-07 09:35:00,30.16,30.27,29.75,29.83,106400.0,23.6279,23.714,23.3067,23.3693,106400.0
2014-08-07 09:40:00,29.87,30.05,29.86,29.9,72100.0,23.4007,23.5417,23.3928,23.4242,72100.0
2014-08-07 09:45:00,29.91,30.13,29.89,30.01,107200.0,23.432,23.6044,23.4163,23.5104,107200.0
2014-08-07 09:50:00,30.01,30.01,29.94,29.96,68200.0,23.5104,23.5104,23.4555,23.4712,68200.0
2014-08-07 09:55:00,29.96,30.22,29.94,30.21,238200.0,23.4712,23.6749,23.4555,23.667,238200.0
2014-08-07 10:00:00,30.2,30.2,30.04,30.04,75800.0,23.6592,23.6592,23.5339,23.5339,75800.0
2014-08-07 10:05:00,30.04,30.15,30.02,30.13,95000.0,23.5339,23.62,23.5182,23.6044,95000.0
2014-08-07 10:10:00,30.14,30.18,30.06,30.12,102000.0,23.6122,23.6435,23.5495,23.5965,102000.0
2014-08-07 10:15:00,30.12,30.15,30.05,30.05,38900.0,23.5965,23.62,23.5417,23.5417,38900.0
2014-08-07 10:20:00,30.05,30.07,29.99,30.02,114800.0,23.5417,23.5574,23.4947,23.5182,114800.0
2014-08-07 10:25:00,30.02,30.07,29.99,30.07,57100.0,23.5182,23.5574,23.4947,23.5574,57100.0
2014-08-07 10:30:00,30.08,30.11,30.05,30.11,60100.0,23.5652,23.5887,23.5417,23.5887,60100.0
2014-08-07 10:35:00,30.11,30.12,30.04,30.11,92600.0,23.5887,23.5965,23.5339,23.5887,92600.0
2014-08-07 10:40:00,30.11,30.2,30.11,30.16,28800.0,23.5887,23.6592,23.5887,23.6279,28800.0
2014-08-07 10:45:00,30.16,30.17,30.03,30.12,77700.0,23.6279,23.6357,23.526,23.5965,77700.0
2014-08-07 10:50:00,30.13,30.15,30.08,30.09,44000.0,23.6044,23.62,23.5652,23.573,44000.0
2014-08-07 10:55:00,30.09,30.12,30.06,30.06,37500.0,23.573,23.5965,23.5495,23.5495,37500.0
2014-08-07 11:00:00,30.06,30.17,30.03,30.16,77300.0,23.5495,23.6357,23.526,23.6279,77300.0
2014-08-07 11:05:00,30.16,30.23,30.1,30.21,66600.0,23.6279,23.6827,23.5809,23.667,66600.0
2014-08-07 11:10:00,30.22,30.23,30.18,30.2,93500.0,23.6749,23.6827,23.6435,23.6592,93500.0
2014-08-07 11:15:00,30.21,30.21,30.1,30.13,60100.0,23.667,23.667,23.5809,23.6044,60100.0
2014-08-07 11:20:00,30.13,30.13,30.07,30.11,183300.0,23.6044,23.6044,23.5574,23.5887,183300.0
2014-08-07 11:25:00,30.11,30.16,30.06,30.07,30000.0,23.5887,23.6279,23.5495,23.5574,30000.0
2014-08-07 11:30:00,30.07,30.07,29.91,29.93,42700.0,23.5574,23.5574,23.432,23.4477,42700.0
2014-08-07 11:35:00,29.94,29.94,29.82,29.82,41100.0,23.4555,23.4555,23.3615,23.3615,41100.0
2014-08-07 11:40:00,29.82,29.83,29.76,29.76,36000.0,23.3615,23.3693,23.3145,23.3145,36000.0
2014-08-07 11:45:00,29.75,29.76,29.66,29.68,69600.0,23.3067,23.3145,23.2362,23.2518,69600.0
2014-08-07 11:50:00,29.68,29.71,29.61,29.62,62300.0,23.2518,23.2753,23.197,23.2048,62300.0
2014-08-07 11:55:00,29.62,29.74,29.62,29.7,90500.0,23.2048,23.2988,23.2048,23.2675,90500.0
2014-08-07 12:00:00,29.7,29.74,29.67,29.7,83600.0,23.2675,23.2988,23.244,23.2675,83600.0
2014-08-07 12:05:00,29.7,29.73,29.66,29.7,50500.0,23.2675,23.291,23.2362,23.2675,50500.0
2014-08-07 12:10:00,29.7,29.7,29.58,29.62,67400.0,23.2675,23.2675,23.1735,23.2048,67400.0
2014-08-07 12:15:00,29.62,29.62,29.54,29.6,34800.0,23.2048,23.2048,23.1422,23.1892,34800.0
2014-08-07 12:20:00,29.59,29.66,29.56,29.65,44400.0,23.1813,23.2362,23.1578,23.2283,44400.0
2014-08-07 12:25:00,29.65,29.77,29.64,29.72,53800.0,23.2283,23.3223,23.2205,23.2832,53800.0
2014-08-07 12:30:00,29.72,29.73,29.69,29.72,28200.0,23.2832,23.291,23.2597,23.2832,28200.0
2014-08-07 12:35:00,29.72,29.79,29.7,29.79,47400.0,23.2832,23.338,23.2675,23.338,47400.0
2014-08-07 12:40:00,29.79,29.83,29.77,29.83,43100.0,23.338,23.3693,23.3223,23.3693,43100.0
2014-08-07 12:45:00,29.83,29.84,29.78,29.83,36200.0,23.3693,23.3772,23.3302,23.3693,36200.0
2014-08-07 12:50:00,29.83,29.95,29.81,29.95,52800.0,23.3693,23.4634,23.3537,23.4634,52800.0
2014-08-07 12:55:00,29.95,29.95,29.88,29.89,65600.0,23.4634,23.4634,23.4085,23.4163,65600.0
2014-08-07 13:00:00,29.89,29.9,29.8,29.87,76500.0,23.4163,23.4242,23.3458,23.4007,76500.0
2014-08-07 13:05:00,29.87,29.92,29.85,29.92,57200.0,23.4007,23.4399,23.385,23.4399,57200.0
2014-08-07 13:10:00,29.92,29.93,29.89,29.92,66900.0,23.4399,23.4477,23.4163,23.4399,66900.0
2014-08-07 13:15:00,29.92,29.94,29.91,29.92,25300.0,23.4399,23.4555,23.432,23.4399,25300.0
2014-08-07 13:20:00,29.91,29.95,29.89,29.95,42200.0,23.432,23.4634,23.4163,23.4634,42200.0
2014-08-07 13:25:00,29.95,29.95,29.92,29.94,26000.0,23.4634,23.4634,23.4399,23.4555,26000.0
2014-08-07 13:30:00,29.95,30.05,29.94,30.03,64300.0,23.4634,23.5417,23.4555,23.526,64300.0
2014-08-07 13:35:00,30.02,30.06,29.95,29.96,110200.0,23.5182,23.5495,23.4634,23.4712,110200.0
2014-08-07 13:40:00,29.96,30.01,29.96,29.98,39900.0,23.4712,23.5104,23.4712,23.4869,39900.0
2014-08-07 13:45:00,29.97,29.98,29.92,29.93,52400.0,23.479,23.4869,23.4399,23.4477,52400.0
2014-08-07 13:50:00,29.93,29.93,29.89,29.89,39900.0,23.4477,23.4477,23.4163,23.4163,39900.0
2014-08-07 13:55:00,29.89,29.99,29.89,29.98,68800.0,23.4163,23.4947,23.4163,23.4869,68800.0
2014-08-07 14:00:00,29.98,30.0,29.9,29.99,47400.0,23.4869,23.5025,23.4242,23.4947,47400.0
2014-08-07 14:05:00,29.99,29.99,29.95,29.97,107200.0,23.4947,23.4947,23.4634,23.479,107200.0
2014-08-07 14:10:00,29.96,29.98,29.94,29.98,46200.0,23.4712,23.4869,23.4555,23.4869,46200.0
2014-08-07 14:15:00,29.98,29.99,29.94,29.94,38800.0,23.4869,23.4947,23.4555,23.4555,38800.0
2014-08-07 14:20:00,29.94,29.98,29.93,29.95,51000.0,23.4555,23.4869,23.4477,23.4634,51000.0
2014-08-07 14:25:00,29.94,29.95,29.91,29.93,27900.0,23.4555,23.4634,23.432,23.4477,27900.0
2014-08-07 14:30:00,29.92,29.97,29.89,29.9,60400.0,23.4399,23.479,23.4163,23.4242,60400.0
2014-08-07 14:35:00,29.91,29.93,29.87,29.9,46300.0,23.432,23.4477,23.4007,23.4242,46300.0
2014-08-07 14:40:00,29.88,29.92,29.86,29.86,33700.0,23.4085,23.4399,23.3928,23.3928,33700.0
2014-08-07 14:45:00,29.86,29.9,29.86,29.87,41700.0,23.3928,23.4242,23.3928,23.4007,41700.0
2014-08-07 14:50:00,29.87,29.9,29.84,29.85,44400.0,23.4007,23.4242,23.3772,23.385,44400.0
2014-08-07 14:55:00,29.85,29.85,29.79,29.8,21800.0,23.385,23.385,23.338,23.3458,21800.0
2014-08-07 15:00:00,29.8,29.8,29.78,29.8,41100.0,23.3458,23.3458,23.3302,23.3458,41100.0
2014-08-07 15:05:00,29.8,29.83,29.79,29.8,69500.0,23.3458,23.3693,23.338,23.3458,69500.0
2014-08-07 15:10:00,29.8,29.86,29.8,29.85,50000.0,23.3458,23.3928,23.3458,23.385,50000.0
2014-08-07 15:15:00,29.85,29.85,29.79,29.8,59500.0,23.385,23.385,23.338,23.3458,59500.0
2014-08-07 15:20:00,29.79,29.8,29.73,29.73,56800.0,23.338,23.3458,23.291,23.291,56800.0
2014-08-07 15:25:00,29.73,29.82,29.73,29.82,57600.0,23.291,23.3615,23.291,23.3615,57600.0
2014-08-07 15:30:00,29.82,29.86,29.8,29.83,66300.0,23.3615,23.3928,23.3458,23.3693,66300.0
2014-08-07 15:35:00,29.83,29.88,29.82,29.86,98500.0,23.3693,23.4085,23.3615,23.3928,98500.0
2014-08-07 15:40:00,29.86,29.89,29.82,29.84,121900.0,23.3928,23.4163,23.3615,23.3772,121900.0
2014-08-07 15:45:00,29.85,29.85,29.81,29.83,134000.0,23.385,23.385,23.3537,23.3693,134000.0
2014-08-07 15:50:00,29.83,29.88,29.83,29.88,208700.0,23.3693,23.4085,23.3693,23.4085,208700.0
2014-08-07 15:55:00,29.88,29.88,29.82,29.84,342800.0,23.4085,23.4085,23.3615,23.3772,342800.0
2014-08-08 09:30:00,29.81,29.81,29.55,29.57,92200.0,23.3537,23.3537,23.15,23.1657,92200.0
2014-08-08 09:35:00,29.59,29.68,29.51,29.52,117700.0,23.1813,23.2518,23.1186,23.1265,117700.0
2014-08-08 09:40:00,29.53,29.61,29.45,29.59,208700.0,23.1343,23.197,23.0716,23.1813,208700.0
2014-08-08 09:45:00,29.58,29.64,29.52,29.61,324800.0,23.1735,23.2205,23.1265,23.197,324800.0
2014-08-08 09:50:00,29.61,29.62,29.47,29.5,152500.0,23.197,23.2048,23.0873,23.1108,152500.0
2014-08-08 09:55:00,29.5,29.52,29.32,29.33,123000.0,23.1108,23.1265,22.9698,22.9776,123000.0
2014-08-08 10:00:00,29.34,29.48,29.3,29.48,86800.0,22.9855,23.0951,22.9541,23.0951,86800.0
2014-08-08 10:05:00,29.48,29.51,29.34,29.37,138900.0,23.0951,23.1186,22.9855,23.009,138900.0
2014-08-08 10:10:00,29.37,29.38,29.27,29.3,96100.0,23.009,23.0168,22.9306,22.9541,96100.0
2014-08-08 10:15:00,29.3,29.31,29.18,29.2,253900.0,22.9541,22.962,22.8601,22.8758,253900.0
2014-08-08 10:20:00,29.19,29.27,29.18,29.27,61200.0,22.868,22.9306,22.8601,22.9306,61200.0
2014-08-08 10:25:00,29.27,29.27,29.17,29.18,66100.0,22.9306,22.9306,22.8523,22.8601,66100.0
2014-08-08 10:30:00,29.18,29.28,29.17,29.24,79200.0,22.8601,22.9385,22.8523,22.9071,79200.0
2014-08-08 10:35:00,29.25,29.29,29.21,29.29,67200.0,22.915,22.9463,22.8836,22.9463,67200.0
2014-08-08 10:40:00,29.29,29.33,29.28,29.3,52300.0,22.9463,22.9776,22.9385,22.9541,52300.0
2014-08-08 10:45:00,29.3,29.44,29.3,29.44,127500.0,22.9541,23.0638,22.9541,23.0638,127500.0
2014-08-08 10:50:00,29.43,29.45,29.4,29.4,70500.0,23.056,23.0716,23.0325,23.0325,70500.0
2014-08-08 10:55:00,29.39,29.4,29.39,29.4,40000.0,23.0246,23.0325,23.0246,23.0325,40000.0
2014-08-08 11:00:00,29.4,29.42,29.38,29.4,72000.0,23.0325,23.0481,23.0168,23.0325,72000.0
2014-08-08 11:05:00,29.4,29.41,29.37,29.38,33500.0,23.0325,23.0403,23.009,23.0168,33500.0
2014-08-08 11:10:00,29.39,29.56,29.39,29.56,65800.0,23.0246,23.1578,23.0246,23.1578,65800.0
2014-08-08 11:15:00,29.56,29.57,29.52,29.57,34900.0,23.1578,23.1657,23.1265,23.1657,34900.0
2014-08-08 11:20:00,29.57,29.58,29.49,29.49,20400.0,23.1657,23.1735,23.103,23.103,20400.0
2014-08-08 11:25:00,29.49,29.49,29.46,29.48,31100.0,23.103,23.103,23.0795,23.0951,31100.0
2014-08-08 11:30:00,29.49,29.53,29.48,29.5,35900.0,23.103,23.1343,23.0951,23.1108,35900.0
2014-08-08 11:35:00,29.5,29.5,29.44,29.45,27900.0,23.1108,23.1108,23.0638,23.0716,27900.0
2014-08-08 11:40:00,29.45,29.51,29.44,29.46,69100.0,23.0716,23.1186,23.0638,23.0795,69100.0
2014-08-08 11:45:00,29.46,29.52,29.45,29.52,39800.0,23.0795,23.1265,23.0716,23.1265,39800.0
2014-08-08 11:50:00,29.52,29.53,29.49,29.5,30800.0,23.1265,23.1343,23.103,23.1108,30800.0
2014-08-08 11:55:00,29.5,29.54,29.5,29.52,18600.0,23.1108,23.1422,23.1108,23.1265,18600.0
2014-08-08 12:00:00,29.52,29.52,29.49,29.51,39200.0,23.1265,23.1265,23.103,23.1186,39200.0
2014-08-08 12:05:00,29.51,29.52,29.5,29.51,79700.0,23.1186,23.1265,23.1108,23.1186,79700.0
2014-08-08 12:10:00,29.51,29.56,29.51,29.55,41000.0,23.1186,23.1578,23.1186,23.15,41000.0
2014-08-08 12:15:00,29.55,29.55,29.47,29.48,31400.0,23.15,23.15,23.0873,23.0951,31400.0
2014-08-08 12:20:00,29.48,29.53,29.48,29.51,20300.0,23.0951,23.1343,23.0951,23.1186,20300.0
2014-08-08 12:25:00,29.51,29.51,29.45,29.46,40200.0,23.1186,23.1186,23.0716,23.0795,40200.0
2014-08-08 12:30:00,29.46,29.49,29.39,29.48,110700.0,23.0795,23.103,23.0246,23.0951,110700.0
2014-08-08 12:35:00,29.49,29.49,29.44,29.44,34900.0,23.103,23.103,23.0638,23.0638,34900.0
2014-08-08 12:40:00,29.44,29.46,29.43,29.44,31900.0,23.0638,23.0795,23.056,23.0638,31900.0
2014-08-08 12:45:00,29.44,29.48,29.44,29.45,13800.0,23.0638,23.0951,23.0638,23.0716,13800.0
2014-08-08 12:50:00,29.45,29.46,29.44,29.45,20400.0,23.0716,23.0795,23.0638,23.0716,20400.0
2014-08-08 12:55:00,29.44,29.45,29.41,29.42,28000.0,23.0638,23.0716,23.0403,23.0481,28000.0
2014-08-08 13:00:00,29.42,29.45,29.4,29.4,31000.0,23.0481,23.0716,23.0325,23.0325,31000.0
2014-08-08 13:05:00,29.41,29.43,29.4,29.42,27900.0,23.0403,23.056,23.0325,23.0481,27900.0
2014-08-08 13:10:00,29.42,29.45,29.4,29.44,37900.0,23.0481,23.0716,23.0325,23.0638,37900.0
2014-08-08 13:15:00,29.45,29.57,29.44,29.57,37500.0,23.0716,23.1657,23.0638,23.1657,37500.0
2014-08-08 13:20:00,29.58,29.65,29.56,29.63,72400.0,23.1735,23.2283,23.1578,23.2127,72400.0
2014-08-08 13:25:00,29.63,29.7,29.62,29.63,44500.0,23.2127,23.2675,23.2048,23.2127,44500.0
2014-08-08 13:30:00,29.63,29.64,29.54,29.56,38900.0,23.2127,23.2205,23.1422,23.1578,38900.0
2014-08-08 13:35:00,29.56,29.58,29.53,29.58,68800.0,23.1578,23.1735,23.1343,23.1735,68800.0
2014-08-08 13:40:00,29.57,29.58,29.5,29.5,106300.0,23.1657,23.1735,23.1108,23.1108,106300.0
2014-08-08 13:45:00,29.5,29.55,29.5,29.55,26000.0,23.1108,23.15,23.1108,23.15,26000.0
2014-08-08 13:50:00,29.55,29.55,29.49,29.5,21600.0,23.15,23.15,23.103,23.1108,21600.0
2014-08-08 13:55:00,29.49,29.49,29.45,29.46,25000.0,23.103,23.103,23.0716,23.0795,25000.0
2014-08-08 14:00:00,29.46,29.46,29.4,29.42,72000.0,23.0795,23.0795,23.0325,23.0481,72000.0
2014-08-08 14:05:00,29.42,29.44,29.4,29.41,27700.0,23.0481,23.0638,23.0325,23.0403,27700.0
2014-08-08 14:10:00,29.41,29.41,29.34,29.37,41300.0,23.0403,23.0403,22.9855,23.009,41300.0
2014-08-08 14:15:00,29.38,29.4,29.33,29.35,103300.0,23.0168,23.0325,22.9776,22.9933,103300.0
2014-08-08 14:20:00,29.35,29.4,29.35,29.4,23200.0,22.9933,23.0325,22.9933,23.0325,23200.0
2014-08-08 14:25:00,29.4,29.43,29.38,29.42,40800.0,23.0325,23.056,23.0168,23.0481,40800.0
2014-08-08 14:30:00,29.43,29.43,29.36,29.38,185300.0,23.056,23.056,23.0011,23.0168,185300.0
2014-08-08 14:35:00,29.37,29.37,29.32,29.33,28400.0,23.009,23.009,22.9698,22.9776,28400.0
2014-08-08 14:40:00,29.34,29.35,29.31,29.34,65500.0,22.9855,22.9933,22.962,22.9855,65500.0
2014-08-08 14:45:00,29.34,29.41,29.34,29.41,54800.0,22.9855,23.0403,22.9855,23.0403,54800.0
2014-08-08 14:50:00,29.4,29.41,29.38,29.41,61200.0,23.0325,23.0403,23.0168,23.0403,61200.0
2014-08-08 14:55:00,29.41,29.45,29.4,29.44,178400.0,23.0403,23.0716,23.0325,23.0638,178400.0
2014-08-08 15:00:00,29.44,29.5,29.43,29.49,177700.0,23.0638,23.1108,23.056,23.103,177700.0
2014-08-08 15:05:00,29.5,29.53,29.49,29.51,80600.0,23.1108,23.1343,23.103,23.1186,80600.0
2014-08-08 15:10:00,29.51,29.56,29.5,29.56,32800.0,23.1186,23.1578,23.1108,23.1578,32800.0
2014-08-08 15:15:00,29.55,29.57,29.55,29.57,53500.0,23.15,23.1657,23.15,23.1657,53500.0
2014-08-08 15:20:00,29.57,29.6,29.56,29.6,174000.0,23.1657,23.1892,23.1578,23.1892,174000.0
2014-08-08 15:25:00,29.6,29.64,29.6,29.63,104900.0,23.1892,23.2205,23.1892,23.2127,104900.0
2014-08-08 15:30:00,29.63,29.65,29.62,29.64,93900.0,23.2127,23.2283,23.2048,23.2205,93900.0
2014-08-08 15:35:00,29.64,29.64,29.62,29.62,69500.0,23.2205,23.2205,23.2048,23.2048,69500.0
2014-08-08 15:40:00,29.62,29.63,29.57,29.59,124700.0,23.2048,23.2127,23.1657,23.1813,124700.0
2014-08-08 15:45:00,29.59,29.62,29.55,29.55,94200.0,23.1813,23.2048,23.15,23.15,94200.0
2014-08-08 15:50:00,29.55,29.59,29.55,29.59,155300.0,23.15,23.1813,23.15,23.1813,155300.0
2014-08-08 15:55:00,29.59,29.62,29.58,29.62,254200.0,23.1813,23.2048,23.1735,23.2048,254200.0
2014-08-11 09:30:00,29.71,29.79,29.62,29.79,67700.0,23.2753,23.338,23.2048,23.338,67700.0
2014-08-11 09:35:00,29.79,29.84,29.62,29.65,26900.0,23.338,23.3772,23.2048,23.2283,26900.0
2014-08-11 09:40:00,29.65,29.72,29.58,29.63,27300.0,23.2283,23.2832,23.1735,23.2127,27300.0
2014-08-11 09:45:00,29.63,29.67,29.57,29.66,20500.0,23.2127,23.244,23.1657,23.2362,20500.0
2014-08-11 09:50:00,29.66,29.69,29.6,29.68,115000.0,23.2362,23.2597,23.1892,23.2518,115000.0
2014-08-11 09:55:00,29.68,29.7,29.6,29.62,22300.0,23.2518,23.2675,23.1892,23.2048,22300.0
2014-08-11 10:00:00,29.62,29.63,29.56,29.58,28200.0,23.2048,23.2127,23.1578,23.1735,28200.0
2014-08-11 10:05:00,29.59,29.59,29.53,29.53,30200.0,23.1813,23.1813,23.1343,23.1343,30200.0
2014-08-11 10:10:00,29.54,29.55,29.46,29.47,29100.0,23.1422,23.15,23.0795,23.0873,29100.0
2014-08-11 10:15:00,29.47,29.52,29.47,29.5,42500.0,23.0873,23.1265,23.0873,23.1108,42500.0
2014-08-11 10:20:00,29.49,29.66,29.49,29.66,119800.0,23.103,23.2362,23.103,23.2362,119800.0
2014-08-11 10:25:00,29.66,29.7,29.64,29.65,36500.0,23.2362,23.2675,23.2205,23.2283,36500.0
2014-08-11 10:30:00,29.65,29.65,29.58,29.59,55300.0,23.2283,23.2283,23.1735,23.1813,55300.0
2014-08-11 10:35:00,29.6,29.71,29.59,29.69,23600.0,23.1892,23.2753,23.1813,23.2597,23600.0
2014-08-11 10:40:00,29.69,29.7,29.65,29.65,23800.0,23.2597,23.2675,23.2283,23.2283,23800.0
2014-08-11 10:45:00,29.65,29.67,29.63,29.65,22600.0,23.2283,23.244,23.2127,23.2283,22600.0
2014-08-11 10:50:00,29.66,29.68,29.62,29.62,16000.0,23.2362,23.2518,23.2048,23.2048,16000.0
2014-08-11 10:55:00,29.63,29.65,29.6,29.65,26800.0,23.2127,23.2283,23.1892,23.2283,26800.0
2014-08-11 11:00:00,29.65,29.66,29.62,29.63,20200.0,23.2283,23.2362,23.2048,23.2127,20200.0
2014-08-11 11:05:00,29.64,29.67,29.62,29.63,9900.0,23.2205,23.244,23.2048,23.2127,9900.0
2014-08-11 11:10:00,29.63,29.64,29.59,29.6,36400.0,23.2127,23.2205,23.1813,23.1892,36400.0
2014-08-11 11:15:00,29.6,29.61,29.58,29.59,48400.0,23.1892,23.197,23.1735,23.1813,48400.0
2014-08-11 11:20:00,29.58,29.58,29.55,29.55,32300.0,23.1735,23.1735,23.15,23.15,32300.0
2014-08-11 11:25:00,29.55,29.61,29.55,29.61,15800.0,23.15,23.197,23.15,23.197,15800.0
2014-08-11 11:30:00,29.61,29.66,29.59,29.62,58400.0,23.197,23.2362,23.1813,23.2048,58400.0
2014-08-11 11:35:00,29.61,29.62,29.58,29.58,6100.0,23.197,23.2048,23.1735,23.1735,6100.0
2014-08-11 11:40:00,29.59,29.66,29.58,29.61,48400.0,23.1813,23.2362,23.1735,23.197,48400.0
2014-08-11 11:45:00,29.61,29.61,29.57,29.57,26600.0,23.197,23.197,23.1657,23.1657,26600.0
2014-08-11 11:50:00,29.57,29.58,29.53,29.53,54600.0,23.1657,23.1735,23.1343,23.1343,54600.0
2014-08-11 11:55:00,29.53,29.55,29.52,29.53,12800.0,23.1343,23.15,23.1265,23.1343,12800.0
2014-08-11 12:00:00,29.53,29.53,29.46,29.47,40900.0,23.1343,23.1343,23.0795,23.0873,40900.0
2014-08-11 12:05:00,29.47,29.51,29.47,29.5,23100.0,23.0873,23.1186,23.0873,23.1108,23100.0
2014-08-11 12:10:00,29.51,29.54,29.5,29.54,31000.0,23.1186,23.1422,23.1108,23.1422,31000.0
2014-08-11 12:15:00,29.53,29.54,29.51,29.52,23400.0,23.1343,23.1422,23.1186,23.1265,23400.0
2014-08-11 12:20:00,29.51,29.55,29.51,29.55,16400.0,23.1186,23.15,23.1186,23.15,16400.0
2014-08-11 12:25:00,29.54,29.55,29.52,29.52,42200.0,23.1422,23.15,23.1265,23.1265,42200.0
2014-08-11 12:30:00,29.52,29.54,29.5,29.51,34300.0,23.1265,23.1422,23.1108,23.1186,34300.0
2014-08-11 12:35:00,29.51,29.51,29.44,29.44,23500.0,23.1186,23.1186,23.0638,23.0638,23500.0
2014-08-11 12:40:00,29.45,29.48,29.45,29.46,34100.0,23.0716,23.0951,23.0716,23.0795,34100.0
2014-08-11 12:45:00,29.46,29.47,29.43,29.44,27300.0,23.0795,23.0873,23.056,23.0638,27300.0
2014-08-11 12:50:00,29.44,29.44,29.42,29.44,21800.0,23.0638,23.0638,23.0481,23.0638,21800.0
2014-08-11 12:55:00,29.44,29.44,29.43,29.44,16900.0,23.0638,23.0638,23.056,23.0638,16900.0
2014-08-11 13:00:00,29.43,29.47,29.43,29.46,41700.0,23.056,23.0873,23.056,23.0795,41700.0
2014-08-11 13:05:00,29.47,29.49,29.4,29.4,22700.0,23.0873,23.103,23.0325,23.0325,22700.0
2014-08-11 13:10:00,29.41,29.45,29.41,29.45,16200.0,23.0403,23.0716,23.0403,23.0716,16200.0
2014-08-11 13:15:00,29.45,29.47,29.43,29.47,57900.0,23.0716,23.0873,23.056,23.0873,57900.0
2014-08-11 13:20:00,29.47,29.5,29.47,29.48,19300.0,23.0873,23.1108,23.0873,23.0951,19300.0
2014-08-11 13:25:00,29.48,29.48,29.45,29.46,5500.0,23.0951,23.0951,23.0716,23.0795,5500.0
2014-08-11 13:30:00,29.46,29.47,29.43,29.43,28200.0,23.0795,23.0873,23.056,23.056,28200.0
2014-08-11 13:35:00,29.43,29.43,29.4,29.4,24800.0,23.056,23.056,23.0325,23.0325,24800.0
2014-08-11 13:40:00,29.4,29.41,29.39,29.4,32100.0,23.0325,23.0403,23.0246,23.0325,32100.0
2014-08-11 13:45:00,29.41,29.43,29.41,29.43,25500.0,23.0403,23.056,23.0403,23.056,25500.0
2014-08-11 13:50:00,29.44,29.45,29.43,29.44,16300.0,23.0638,23.0716,23.056,23.0638,16300.0
2014-08-11 13:55:00,29.43,29.44,29.41,29.41,24500.0,23.056,23.0638,23.0403,23.0403,24500.0
2014-08-11 14:00:00,29.41,29.42,29.37,29.4,44300.0,23.0403,23.0481,23.009,23.0325,44300.0
2014-08-11 14:05:00,29.4,29.42,29.4,29.42,12200.0,23.0325,23.0481,23.0325,23.0481,12200.0
2014-08-11 14:10:00,29.42,29.42,29.39,29.4,42900.0,23.0481,23.0481,23.0246,23.0325,42900.0
2014-08-11 14:15:00,29.4,29.4,29.37,29.4,34200.0,23.0325,23.0325,23.009,23.0325,34200.0
2014-08-11 14:20:00,29.4,29.42,29.4,29.42,20400.0,23.0325,23.0481,23.0325,23.0481,20400.0
2014-08-11 14:25:00,29.42,29.42,29.4,29.41,25300.0,23.0481,23.0481,23.0325,23.0403,25300.0
2014-08-11 14:30:00,29.4,29.41,29.37,29.38,51000.0,23.0325,23.0403,23.009,23.0168,51000.0
2014-08-11 14:35:00,29.38,29.38,29.37,29.37,34000.0,23.0168,23.0168,23.009,23.009,34000.0
2014-08-11 14:40:00,29.37,29.38,29.36,29.37,59200.0,23.009,23.0168,23.0011,23.009,59200.0
2014-08-11 14:45:00,29.37,29.37,29.36,29.37,15500.0,23.009,23.009,23.0011,23.009,15500.0
2014-08-11 14:50:00,29.37,29.37,29.34,29.34,22400.0,23.009,23.009,22.9855,22.9855,22400.0
2014-08-11 14:55:00,29.34,29.35,29.33,29.33,19100.0,22.9855,22.9933,22.9776,22.9776,19100.0
2014-08-11 15:00:00,29.33,29.34,29.33,29.34,42000.0,22.9776,22.9855,22.9776,22.9855,42000.0
2014-08-11 15:05:00,29.34,29.41,29.33,29.41,106800.0,22.9855,23.0403,22.9776,23.0403,106800.0
2014-08-11 15:10:00,29.41,29.42,29.39,29.4,86000.0,23.0403,23.0481,23.0246,23.0325,86000.0
2014-08-11 15:15:00,29.4,29.41,29.4,29.41,88100.0,23.0325,23.0403,23.0325,23.0403,88100.0
2014-08-11 15:20:00,29.41,29.41,29.36,29.37,54300.0,23.0403,23.0403,23.0011,23.009,54300.0
2014-08-11 15:25:00,29.37,29.37,29.31,29.32,76200.0,23.009,23.009,22.962,22.9698,76200.0
2014-08-11 15:30:00,29.32,29.34,29.3,29.34,62700.0,22.9698,22.9855,22.9541,22.9855,62700.0
2014-08-11 15:35:00,29.34,29.37,29.33,29.34,64500.0,22.9855,23.009,22.9776,22.9855,64500.0
2014-08-11 15:40:00,29.33,29.34,29.3,29.32,82700.0,22.9776,22.9855,22.9541,22.9698,82700.0
2014-08-11 15:45:00,29.32,29.33,29.3,29.31,118300.0,22.9698,22.9776,22.9541,22.962,118300.0
2014-08-11 15:50:00,29.31,29.35,29.3,29.35,142900.0,22.962,22.9933,22.9541,22.9933,142900.0
2014-08-11 15:55:00,29.35,29.35,29.32,29.32,215400.0,22.9933,22.9933,22.9698,22.9698,215400.0
2014-08-12 09:30:00,29.35,29.38,29.33,29.37,62700.0,22.9933,23.0168,22.9776,23.009,62700.0
2014-08-12 09:35:00,29.36,29.52,29.36,29.5,56700.0,23.0011,23.1265,23.0011,23.1108,56700.0
2014-08-12 09:40:00,29.5,29.52,29.48,29.49,39900.0,23.1108,23.1265,23.0951,23.103,39900.0
2014-08-12 09:45:00,29.49,29.49,29.41,29.43,62100.0,23.103,23.103,23.0403,23.056,62100.0
2014-08-12 09:50:00,29.43,29.45,29.4,29.43,490100.0,23.056,23.0716,23.0325,23.056,490100.0
2014-08-12 09:55:00,29.43,29.45,29.4,29.41,112200.0,23.056,23.0716,23.0325,23.0403,112200.0
2014-08-12 10:00:00,29.41,29.41,29.32,29.35,20100.0,23.0403,23.0403,22.9698,22.9933,20100.0
2014-08-12 10:05:00,29.35,29.39,29.31,29.31,28300.0,22.9933,23.0246,22.962,22.962,28300.0
2014-08-12 10:10:00,29.32,29.4,29.29,29.4,22200.0,22.9698,23.0325,22.9463,23.0325,22200.0
2014-08-12 10:15:00,29.4,29.51,29.39,29.51,75000.0,23.0325,23.1186,23.0246,23.1186,75000.0
2014-08-12 10:20:00,29.51,29.52,29.4,29.42,71600.0,23.1186,23.1265,23.0325,23.0481,71600.0
2014-08-12 10:25:00,29.42,29.47,29.41,29.45,28600.0,23.0481,23.0873,23.0403,23.0716,28600.0
2014-08-12 10:30:00,29.46,29.47,29.43,29.46,26300.0,23.0795,23.0873,23.056,23.0795,26300.0
2014-08-12 10:35:00,29.46,29.46,29.44,29.45,25200.0,23.0795,23.0795,23.0638,23.0716,25200.0
2014-08-12 10:40:00,29.45,29.46,29.41,29.41,13600.0,23.0716,23.0795,23.0403,23.0403,13600.0
2014-08-12 10:45:00,29.4,29.4,29.35,29.35,17800.0,23.0325,23.0325,22.9933,22.9933,17800.0
2014-08-12 10:50:00,29.35,29.39,29.35,29.38,18200.0,22.9933,23.0246,22.9933,23.0168,18200.0
2014-08-12 10:55:00,29.38,29.38,29.35,29.36,12500.0,23.0168,23.0168,22.9933,23.0011,12500.0
2014-08-12 11:00:00,29.35,29.36,29.28,29.31,31000.0,22.9933,23.0011,22.9385,22.962,31000.0
2014-08-12 11:05:00,29.3,29.32,29.3,29.31,16000.0,22.9541,22.9698,22.9541,22.962,16000.0
2014-08-12 11:10:00,29.31,29.35,29.3,29.35,12800.0,22.962,22.9933,22.9541,22.9933,12800.0
2014-08-12 11:15:00,29.36,29.36,29.33,29.34,14500.0,23.0011,23.0011,22.9776,22.9855,14500.0
2014-08-12 11:20:00,29.35,29.36,29.35,29.36,10600.0,22.9933,23.0011,22.9933,23.0011,10600.0
2014-08-12 11:25:00,29.36,29.37,29.34,29.36,14800.0,23.0011,23.009,22.9855,23.0011,14800.0
2014-08-12 11:30:00,29.36,29.39,29.36,29.36,30400.0,23.0011,23.0246,23.0011,23.0011,30400.0
2014-08-12 11:35:00,29.36,29.39,29.36,29.36,9300.0,23.0011,23.0246,23.0011,23.0011,9300.0
2014-08-12 11:40:00,29.37,29.37,29.34,29.37,17200.0,23.009,23.009,22.9855,23.009,17200.0
2014-08-12 11:45:00,29.38,29.41,29.38,29.39,6600.0,23.0168,23.0403,23.0168,23.0246,6600.0
2014-08-12 11:50:00,29.38,29.39,29.37,29.37,8900.0,23.0168,23.0246,23.009,23.009,8900.0
2014-08-12 11:55:00,29.36,29.37,29.34,29.34,5900.0,23.0011,23.009,22.9855,22.9855,5900.0
2014-08-12 12:00:00,29.34,29.34,29.3,29.31,17300.0,22.9855,22.9855,22.9541,22.962,17300.0
2014-08-12 12:05:00,29.3,29.31,29.28,29.3,10000.0,22.9541,22.962,22.9385,22.9541,10000.0
2014-08-12 12:10:00,29.3,29.34,29.29,29.34,9000.0,22.9541,22.9855,22.9463,22.9855,9000.0
2014-08-12 12:15:00,29.35,29.35,29.32,29.33,14000.0,22.9933,22.9933,22.9698,22.9776,14000.0
2014-08-12 12:20:00,29.33,29.35,29.32,29.33,11700.0,22.9776,22.9933,22.9698,22.9776,11700.0
2014-08-12 12:25:00,29.34,29.34,29.3,29.3,6800.0,22.9855,22.9855,22.9541,22.9541,6800.0
2014-08-12 12:30:00,29.29,29.31,29.29,29.31,8100.0,22.9463,22.962,22.9463,22.962,8100.0
2014-08-12 12:35:00,29.31,29.33,29.29,29.3,14300.0,22.962,22.9776,22.9463,22.9541,14300.0
2014-08-12 12:40:00,29.31,29.32,29.3,29.3,17000.0,22.962,22.9698,22.9541,22.9541,17000.0
2014-08-12 12:45:00,29.31,29.31,29.29,29.29,14000.0,22.962,22.962,22.9463,22.9463,14000.0
2014-08-12 12:50:00,29.28,29.33,29.25,29.33,338400.0,22.9385,22.9776,22.915,22.9776,338400.0
2014-08-12 12:55:00,29.34,29.37,29.31,29.36,33200.0,22.9855,23.009,22.962,23.0011,33200.0
2014-08-12 13:00:00,29.37,29.37,29.36,29.37,8100.0,23.009,23.009,23.0011,23.009,8100.0
2014-08-12 13:05:00,29.37,29.4,29.37,29.4,16200.0,23.009,23.0325,23.009,23.0325,16200.0
2014-08-12 13:10:00,29.4,29.41,29.38,29.38,13600.0,23.0325,23.0403,23.0168,23.0168,13600.0
2014-08-12 13:15:00,29.38,29.41,29.37,29.39,20600.0,23.0168,23.0403,23.009,23.0246,20600.0
2014-08-12 13:20:00,29.38,29.38,29.35,29.36,20100.0,23.0168,23.0168,22.9933,23.0011,20100.0
2014-08-12 13:25:00,29.36,29.37,29.35,29.36,16200.0,23.0011,23.009,22.9933,23.0011,16200.0
2014-08-12 13:30:00,29.35,29.36,29.34,29.35,15600.0,22.9933,23.0011,22.9855,22.9933,15600.0
2014-08-12 13:35:00,29.35,29.35,29.34,29.35,8100.0,22.9933,22.9933,22.9855,22.9933,8100.0
2014-08-12 13:40:00,29.34,29.35,29.34,29.35,7100.0,22.9855,22.9933,22.9855,22.9933,7100.0
2014-08-12 13:45:00,29.35,29.35,29.28,29.29,15100.0,22.9933,22.9933,22.9385,22.9463,15100.0
2014-08-12 13:50:00,29.29,29.3,29.27,29.27,23900.0,22.9463,22.9541,22.9306,22.9306,23900.0
2014-08-12 13:55:00,29.26,29.27,29.25,29.26,9800.0,22.9228,22.9306,22.915,22.9228,9800.0
2014-08-12 14:00:00,29.26,29.28,29.25,29.27,24800.0,22.9228,22.9385,22.915,22.9306,24800.0
2014-08-12 14:05:00,29.27,29.3,29.24,29.24,39600.0,22.9306,22.9541,22.9071,22.9071,39600.0
2014-08-12 14:10:00,29.25,29.26,29.22,29.24,50800.0,22.915,22.9228,22.8915,22.9071,50800.0
2014-08-12 14:15:00,29.24,29.27,29.24,29.27,20200.0,22.9071,22.9306,22.9071,22.9306,20200.0
2014-08-12 14:20:00,29.26,29.27,29.24,29.24,14400.0,22.9228,22.9306,22.9071,22.9071,14400.0
2014-08-12 14:25:00,29.25,29.26,29.18,29.2,48200.0,22.915,22.9228,22.8601,22.8758,48200.0
2014-08-12 14:30:00,29.2,29.2,29.16,29.17,20800.0,22.8758,22.8758,22.8445,22.8523,20800.0
2014-08-12 14:35:00,29.17,29.22,29.17,29.22,51100.0,22.8523,22.8915,22.8523,22.8915,51100.0
2014-08-12 14:40:00,29.23,29.23,29.16,29.17,55500.0,22.8993,22.8993,22.8445,22.8523,55500.0
2014-08-12 14:45:00,29.16,29.17,29.15,29.16,18900.0,22.8445,22.8523,22.8366,22.8445,18900.0
2014-08-12 14:50:00,29.15,29.16,29.15,29.15,23700.0,22.8366,22.8445,22.8366,22.8366,23700.0
2014-08-12 14:55:00,29.15,29.17,29.15,29.16,13000.0,22.8366,22.8523,22.8366,22.8445,13000.0
2014-08-12 15:00:00,29.17,29.17,29.15,29.16,24600.0,22.8523,22.8523,22.8366,22.8445,24600.0
2014-08-12 15:05:00,29.16,29.16,29.14,29.15,28000.0,22.8445,22.8445,22.8288,22.8366,28000.0
2014-08-12 15:10:00,29.15,29.15,29.12,29.12,34800.0,22.8366,22.8366,22.8131,22.8131,34800.0
2014-08-12 15:15:00,29.12,29.13,29.1,29.12,34500.0,22.8131,22.821,22.7974,22.8131,34500.0
2014-08-12 15:20:00,29.12,29.12,29.1,29.11,32400.0,22.8131,22.8131,22.7974,22.8053,32400.0
2014-08-12 15:25:00,29.11,29.12,29.08,29.08,36200.0,22.8053,22.8131,22.7818,22.7818,36200.0
2014-08-12 15:30:00,29.08,29.13,29.07,29.13,91300.0,22.7818,22.821,22.7739,22.821,91300.0
2014-08-12 15:35:00,29.13,29.15,29.12,29.15,95700.0,22.821,22.8366,22.8131,22.8366,95700.0
2014-08-12 15:40:00,29.15,29.23,29.14,29.2,82500.0,22.8366,22.8993,22.8288,22.8758,82500.0
2014-08-12 15:45:00,29.2,29.21,29.17,29.19,96700.0,22.8758,22.8836,22.8523,22.868,96700.0
2014-08-12 15:50:00,29.19,29.22,29.18,29.22,97600.0,22.868,22.8915,22.8601,22.8915,97600.0
2014-08-12 15:55:00,29.21,29.23,29.18,29.2,149700.0,22.8836,22.8993,22.8601,22.8758,149700.0
2014-08-13 09:30:00,29.31,29.33,29.21,29.31,41000.0,22.962,22.9776,22.8836,22.962,41000.0
2014-08-13 09:35:00,29.3,29.33,29.21,29.26,17000.0,22.9541,22.9776,22.8836,22.9228,17000.0
2014-08-13 09:40:00,29.25,29.28,29.2,29.23,20000.0,22.915,22.9385,22.8758,22.8993,20000.0
2014-08-13 09:45:00,29.23,29.25,29.18,29.21,21400.0,22.8993,22.915,22.8601,22.8836,21400.0
2014-08-13 09:50:00,29.21,29.24,29.2,29.21,14800.0,22.8836,22.9071,22.8758,22.8836,14800.0
2014-08-13 09:55:00,29.2,29.2,29.15,29.18,36700.0,22.8758,22.8758,22.8366,22.8601,36700.0
2014-08-13 10:00:00,29.2,29.28,29.19,29.25,17400.0,22.8758,22.9385,22.868,22.915,17400.0
2014-08-13 10:05:00,29.26,29.26,29.2,29.2,13800.0,22.9228,22.9228,22.8758,22.8758,13800.0
2014-08-13 10:10:00,29.2,29.2,29.11,29.11,21700.0,22.8758,22.8758,22.8053,22.8053,21700.0
2014-08-13 10:15:00,29.11,29.13,29.09,29.11,18600.0,22.8053,22.821,22.7896,22.8053,18600.0
2014-08-13 10:20:00,29.1,29.15,29.09,29.13,14200.0,22.7974,22.8366,22.7896,22.821,14200.0
2014-08-13 10:25:00,29.13,29.14,29.1,29.14,11500.0,22.821,22.8288,22.7974,22.8288,11500.0
2014-08-13 10:30:00,29.14,29.17,29.12,29.16,8400.0,22.8288,22.8523,22.8131,22.8445,8400.0
2014-08-13 10:35:00,29.16,29.16,29.14,29.16,10000.0,22.8445,22.8445,22.8288,22.8445,10000.0
2014-08-13 10:40:00,29.17,29.2,29.16,29.16,7600.0,22.8523,22.8758,22.8445,22.8445,7600.0
2014-08-13 10:45:00,29.17,29.18,29.12,29.13,26700.0,22.8523,22.8601,22.8131,22.821,26700.0
2014-08-13 10:50:00,29.13,29.13,29.09,29.12,13300.0,22.821,22.821,22.7896,22.8131,13300.0
2014-08-13 10:55:00,29.13,29.17,29.13,29.16,11000.0,22.821,22.8523,22.821,22.8445,11000.0
2014-08-13 11:00:00,29.16,29.22,29.15,29.21,14200.0,22.8445,22.8915,22.8366,22.8836,14200.0
2014-08-13 11:05:00,29.21,29.3,29.21,29.3,24800.0,22.8836,22.9541,22.8836,22.9541,24800.0
2014-08-13 11:10:00,29.3,29.32,29.29,29.3,30900.0,22.9541,22.9698,22.9463,22.9541,30900.0
2014-08-13 11:15:00,29.31,29.31,29.25,29.27,28400.0,22.962,22.962,22.915,22.9306,28400.0
2014-08-13 11:20:00,29.28,29.28,29.23,29.25,14400.0,22.9385,22.9385,22.8993,22.915,14400.0
2014-08-13 11:25:00,29.25,29.28,29.25,29.27,7900.0,22.915,22.9385,22.915,22.9306,7900.0
2014-08-13 11:30:00,29.27,29.28,29.23,29.27,15200.0,22.9306,22.9385,22.8993,22.9306,15200.0
2014-08-13 11:35:00,29.26,29.27,29.22,29.24,22800.0,22.9228,22.9306,22.8915,22.9071,22800.0
2014-08-13 11:40:00,29.23,29.24,29.19,29.23,9200.0,22.8993,22.9071,22.868,22.8993,9200.0
2014-08-13 11:45:00,29.23,29.27,29.21,29.26,10500.0,22.8993,22.9306,22.8836,22.9228,10500.0
2014-08-13 11:50:00,29.26,29.27,29.23,29.25,10900.0,22.9228,22.9306,22.8993,22.915,10900.0
2014-08-13 11:55:00,29.26,29.27,29.25,29.26,6400.0,22.9228,22.9306,22.915,22.9228,6400.0
2014-08-13 12:00:00,29.26,29.32,29.26,29.32,9900.0,22.9228,22.9698,22.9228,22.9698,9900.0
2014-08-13 12:05:00,29.32,29.32,29.27,29.28,26200.0,22.9698,22.9698,22.9306,22.9385,26200.0
2014-08-13 12:10:00,29.29,29.3,29.26,29.3,25600.0,22.9463,22.9541,22.9228,22.9541,25600.0
2014-08-13 12:15:00,29.29,29.3,29.25,29.26,26200.0,22.9463,22.9541,22.915,22.9228,26200.0
2014-08-13 12:20:00,29.26,29.3,29.25,29.3,9300.0,22.9228,22.9541,22.915,22.9541,9300.0
2014-08-13 12:25:00,29.29,29.3,29.26,29.29,14300.0,22.9463,22.9541,22.9228,22.9463,14300.0
2014-08-13 12:30:00,29.3,29.3,29.26,29.26,5300.0,22.9541,22.9541,22.9228,22.9228,5300.0
2014-08-13 12:35:00,29.25,29.26,29.24,29.24,10400.0,22.915,22.9228,22.9071,22.9071,10400.0
2014-08-13 12:40:00,29.25,29.25,29.23,29.25,13200.0,22.915,22.915,22.8993,22.915,13200.0
2014-08-13 12:45:00,29.25,29.27,29.24,29.26,42800.0,22.915,22.9306,22.9071,22.9228,42800.0
2014-08-13 12:50:00,29.27,29.28,29.24,29.24,13100.0,22.9306,22.9385,22.9071,22.9071,13100.0
2014-08-13 12:55:00,29.25,29.25,29.23,29.23,9700.0,22.915,22.915,22.8993,22.8993,9700.0
2014-08-13 13:00:00,29.23,29.28,29.22,29.25,66100.0,22.8993,22.9385,22.8915,22.915,66100.0
2014-08-13 13:05:00,29.25,29.25,29.24,29.25,10300.0,22.915,22.915,22.9071,22.915,10300.0
2014-08-13 13:10:00,29.25,29.26,29.22,29.22,15700.0,22.915,22.9228,22.8915,22.8915,15700.0
2014-08-13 13:15:00,29.23,29.25,29.21,29.22,15000.0,22.8993,22.915,22.8836,22.8915,15000.0
2014-08-13 13:20:00,29.21,29.23,29.2,29.23,11600.0,22.8836,22.8993,22.8758,22.8993,11600.0
2014-08-13 13:25:00,29.22,29.23,29.19,29.22,17800.0,22.8915,22.8993,22.868,22.8915,17800.0
2014-08-13 13:30:00,29.21,29.21,29.19,29.2,13300.0,22.8836,22.8836,22.868,22.8758,13300.0
2014-08-13 13:35:00,29.2,29.21,29.2,29.2,14600.0,22.8758,22.8836,22.8758,22.8758,14600.0
2014-08-13 13:40:00,29.2,29.24,29.2,29.21,10200.0,22.8758,22.9071,22.8758,22.8836,10200.0
2014-08-13 13:45:00,29.21,29.22,29.2,29.21,7800.0,22.8836,22.8915,22.8758,22.8836,7800.0
2014-08-13 13:50:00,29.21,29.25,29.2,29.24,16500.0,22.8836,22.915,22.8758,22.9071,16500.0
2014-08-13 13:55:00,29.25,29.25,29.24,29.24,11700.0,22.915,22.915,22.9071,22.9071,11700.0
2014-08-13 14:00:00,29.24,29.27,29.24,29.26,41400.0,22.9071,22.9306,22.9071,22.9228,41400.0
2014-08-13 14:05:00,29.27,29.28,29.25,29.25,32500.0,22.9306,22.9385,22.915,22.915,32500.0
2014-08-13 14:10:00,29.25,29.27,29.25,29.26,27600.0,22.915,22.9306,22.915,22.9228,27600.0
2014-08-13 14:15:00,29.26,29.26,29.24,29.24,13500.0,22.9228,22.9228,22.9071,22.9071,13500.0
2014-08-13 14:20:00,29.24,29.24,29.2,29.22,44000.0,22.9071,22.9071,22.8758,22.8915,44000.0
2014-08-13 14:25:00,29.22,29.22,29.2,29.22,22900.0,22.8915,22.8915,22.8758,22.8915,22900.0
2014-08-13 14:30:00,29.22,29.24,29.21,29.24,16700.0,22.8915,22.9071,22.8836,22.9071,16700.0
2014-08-13 14:35:00,29.24,29.28,29.24,29.27,21200.0,22.9071,22.9385,22.9071,22.9306,21200.0
2014-08-13 14:40:00,29.28,29.28,29.25,29.26,19100.0,22.9385,22.9385,22.915,22.9228,19100.0
2014-08-13 14:45:00,29.27,29.28,29.26,29.27,23400.0,22.9306,22.9385,22.9228,22.9306,23400.0
2014-08-13 14:50:00,29.27,29.31,29.27,29.31,42700.0,22.9306,22.962,22.9306,22.962,42700.0
2014-08-13 14:55:00,29.3,29.33,29.3,29.33,35100.0,22.9541,22.9776,22.9541,22.9776,35100.0
2014-08-13 15:00:00,29.33,29.34,29.32,29.33,52100.0,22.9776,22.9855,22.9698,22.9776,52100.0
2014-08-13 15:05:00,29.32,29.33,29.31,29.31,28300.0,22.9698,22.9776,22.962,22.962,28300.0
2014-08-13 15:10:00,29.31,29.33,29.31,29.32,47700.0,22.962,22.9776,22.962,22.9698,47700.0
2014-08-13 15:15:00,29.32,29.33,29.29,29.3,58600.0,22.9698,22.9776,22.9463,22.9541,58600.0
2014-08-13 15:20:00,29.3,29.3,29.27,29.28,51700.0,22.9541,22.9541,22.9306,22.9385,51700.0
2014-08-13 15:25:00,29.28,29.29,29.26,29.28,42700.0,22.9385,22.9463,22.9228,22.9385,42700.0
2014-08-13 15:30:00,29.28,29.3,29.27,29.29,37400.0,22.9385,22.9541,22.9306,22.9463,37400.0
2014-08-13 15:35:00,29.3,29.34,29.29,29.33,67100.0,22.9541,22.9855,22.9463,22.9776,67100.0
2014-08-13 15:40:00,29.33,29.34,29.31,29.32,79000.0,22.9776,22.9855,22.962,22.9698,79000.0
2014-08-13 15:45:00,29.32,29.34,29.3,29.31,135200.0,22.9698,22.9855,22.9541,22.962,135200.0
2014-08-13 15:50:00,29.31,29.33,29.31,29.32,101400.0,22.962,22.9776,22.962,22.9698,101400.0
2014-08-13 15:55:00,29.32,29.33,29.3,29.31,144400.0,22.9698,22.9776,22.9541,22.962,144400.0
2014-08-14 09:30:00,29.32,29.44,29.32,29.4,34800.0,22.9698,23.0638,22.9698,23.0325,34800.0
2014-08-14 09:35:00,29.4,29.46,29.36,29.38,15700.0,23.0325,23.0795,23.0011,23.0168,15700.0
2014-08-14 09:40:00,29.38,29.4,29.33,29.33,22400.0,23.0168,23.0325,22.9776,22.9776,22400.0
2014-08-14 09:45:00,29.33,29.33,29.25,29.25,33600.0,22.9776,22.9776,22.915,22.915,33600.0
2014-08-14 09:50:00,29.26,29.29,29.23,29.23,41200.0,22.9228,22.9463,22.8993,22.8993,41200.0
2014-08-14 09:55:00,29.23,29.26,29.23,29.26,26600.0,22.8993,22.9228,22.8993,22.9228,26600.0
2014-08-14 10:00:00,29.26,29.27,29.21,29.21,11100.0,22.9228,22.9306,22.8836,22.8836,11100.0
2014-08-14 10:05:00,29.22,29.22,29.16,29.16,23700.0,22.8915,22.8915,22.8445,22.8445,23700.0
2014-08-14 10:10:00,29.16,29.2,29.15,29.18,10900.0,22.8445,22.8758,22.8366,22.8601,10900.0
2014-08-14 10:15:00,29.19,29.21,29.14,29.15,29300.0,22.868,22.8836,22.8288,22.8366,29300.0
2014-08-14 10:20:00,29.15,29.17,29.13,29.13,44300.0,22.8366,22.8523,22.821,22.821,44300.0
2014-08-14 10:25:00,29.14,29.16,29.13,29.14,26800.0,22.8288,22.8445,22.821,22.8288,26800.0
2014-08-14 10:30:00,29.15,29.18,29.15,29.18,41600.0,22.8366,22.8601,22.8366,22.8601,41600.0
2014-08-14 10:35:00,29.18,29.25,29.18,29.25,19500.0,22.8601,22.915,22.8601,22.915,19500.0
2014-08-14 10:40:00,29.25,29.27,29.24,29.27,26900.0,22.915,22.9306,22.9071,22.9306,26900.0
2014-08-14 10:45:00,29.27,29.31,29.27,29.3,12900.0,22.9306,22.962,22.9306,22.9541,12900.0
2014-08-14 10:50:00,29.3,29.32,29.28,29.28,43900.0,22.9541,22.9698,22.9385,22.9385,43900.0
2014-08-14 10:55:00,29.27,29.31,29.27,29.29,38900.0,22.9306,22.962,22.9306,22.9463,38900.0
2014-08-14 11:00:00,29.29,29.29,29.23,29.24,26000.0,22.9463,22.9463,22.8993,22.9071,26000.0
2014-08-14 11:05:00,29.24,29.29,29.23,29.26,26000.0,22.9071,22.9463,22.8993,22.9228,26000.0
2014-08-14 11:10:00,29.26,29.26,29.23,29.23,10300.0,22.9228,22.9228,22.8993,22.8993,10300.0
2014-08-14 11:15:00,29.23,29.25,29.21,29.25,18100.0,22.8993,22.915,22.8836,22.915,18100.0
2014-08-14 11:20:00,29.25,29.35,29.25,29.35,40900.0,22.915,22.9933,22.915,22.9933,40900.0
2014-08-14 11:25:00,29.35,29.37,29.34,29.34,19700.0,22.9933,23.009,22.9855,22.9855,19700.0
2014-08-14 11:30:00,29.34,29.35,29.31,29.35,18900.0,22.9855,22.9933,22.962,22.9933,18900.0
2014-08-14 11:35:00,29.34,29.35,29.32,29.34,15000.0,22.9855,22.9933,22.9698,22.9855,15000.0
2014-08-14 11:40:00,29.33,29.34,29.33,29.34,16900.0,22.9776,22.9855,22.9776,22.9855,16900.0
2014-08-14 11:45:00,29.33,29.37,29.33,29.37,13900.0,22.9776,23.009,22.9776,23.009,13900.0
2014-08-14 11:50:00,29.37,29.37,29.33,29.34,11600.0,23.009,23.009,22.9776,22.9855,11600.0
2014-08-14 11:55:00,29.34,29.34,29.3,29.31,7800.0,22.9855,22.9855,22.9541,22.962,7800.0
2014-08-14 12:00:00,29.31,29.34,29.3,29.34,18600.0,22.962,22.9855,22.9541,22.9855,18600.0
2014-08-14 12:05:00,29.34,29.35,29.32,29.35,13700.0,22.9855,22.9933,22.9698,22.9933,13700.0
2014-08-14 12:10:00,29.35,29.35,29.31,29.33,14100.0,22.9933,22.9933,22.962,22.9776,14100.0
2014-08-14 12:15:00,29.33,29.33,29.28,29.29,21800.0,22.9776,22.9776,22.9385,22.9463,21800.0
2014-08-14 12:20:00,29.29,29.33,29.28,29.33,11100.0,22.9463,22.9776,22.9385,22.9776,11100.0
2014-08-14 12:25:00,29.32,29.32,29.3,29.31,16800.0,22.9698,22.9698,22.9541,22.962,16800.0
2014-08-14 12:30:00,29.32,29.34,29.29,29.3,15700.0,22.9698,22.9855,22.9463,22.9541,15700.0
2014-08-14 12:35:00,29.3,29.3,29.27,29.28,9700.0,22.9541,22.9541,22.9306,22.9385,9700.0
2014-08-14 12:40:00,29.28,29.3,29.28,29.28,6600.0,22.9385,22.9541,22.9385,22.9385,6600.0
2014-08-14 12:45:00,29.28,29.31,29.27,29.31,21100.0,22.9385,22.962,22.9306,22.962,21100.0
2014-08-14 12:50:00,29.31,29.37,29.3,29.35,42500.0,22.962,23.009,22.9541,22.9933,42500.0
2014-08-14 12:55:00,29.36,29.37,29.35,29.35,18600.0,23.0011,23.009,22.9933,22.9933,18600.0
2014-08-14 13:00:00,29.35,29.35,29.31,29.33,13000.0,22.9933,22.9933,22.962,22.9776,13000.0
2014-08-14 13:05:00,29.33,29.35,29.31,29.34,37200.0,22.9776,22.9933,22.962,22.9855,37200.0
2014-08-14 13:10:00,29.34,29.4,29.34,29.4,114600.0,22.9855,23.0325,22.9855,23.0325,114600.0
2014-08-14 13:15:00,29.4,29.45,29.4,29.45,11600.0,23.0325,23.0716,23.0325,23.0716,11600.0
2014-08-14 13:20:00,29.45,29.46,29.44,29.46,15500.0,23.0716,23.0795,23.0638,23.0795,15500.0
2014-08-14 13:25:00,29.46,29.47,29.44,29.44,68300.0,23.0795,23.0873,23.0638,23.0638,68300.0
2014-08-14 13:30:00,29.44,29.46,29.44,29.46,11100.0,23.0638,23.0795,23.0638,23.0795,11100.0
2014-08-14 13:35:00,29.46,29.48,29.46,29.47,19400.0,23.0795,23.0951,23.0795,23.0873,19400.0
2014-08-14 13:40:00,29.47,29.47,29.44,29.44,23700.0,23.0873,23.0873,23.0638,23.0638,23700.0
2014-08-14 13:45:00,29.44,29.44,29.39,29.42,22200.0,23.0638,23.0638,23.0246,23.0481,22200.0
2014-08-14 13:50:00,29.42,29.45,29.42,29.45,10300.0,23.0481,23.0716,23.0481,23.0716,10300.0
2014-08-14 13:55:00,29.45,29.45,29.42,29.42,31100.0,23.0716,23.0716,23.0481,23.0481,31100.0
2014-08-14 14:00:00,29.43,29.43,29.41,29.41,22300.0,23.056,23.056,23.0403,23.0403,22300.0
2014-08-14 14:05:00,29.42,29.45,29.42,29.45,16500.0,23.0481,23.0716,23.0481,23.0716,16500.0
2014-08-14 14:10:00,29.45,29.46,29.44,29.46,31200.0,23.0716,23.0795,23.0638,23.0795,31200.0
2014-08-14 14:15:00,29.46,29.46,29.43,29.44,31500.0,23.0795,23.0795,23.056,23.0638,31500.0
2014-08-14 14:20:00,29.43,29.47,29.43,29.47,35000.0,23.056,23.0873,23.056,23.0873,35000.0
2014-08-14 14:25:00,29.47,29.5,29.46,29.5,29300.0,23.0873,23.1108,23.0795,23.1108,29300.0
2014-08-14 14:30:00,29.5,29.57,29.5,29.57,63800.0,23.1108,23.1657,23.1108,23.1657,63800.0
2014-08-14 14:35:00,29.57,29.58,29.56,29.57,68100.0,23.1657,23.1735,23.1578,23.1657,68100.0
2014-08-14 14:40:00,29.57,29.57,29.52,29.52,107400.0,23.1657,23.1657,23.1265,23.1265,107400.0
2014-08-14 14:45:00,29.51,29.53,29.49,29.52,44600.0,23.1186,23.1343,23.103,23.1265,44600.0
2014-08-14 14:50:00,29.52,29.53,29.5,29.53,24100.0,23.1265,23.1343,23.1108,23.1343,24100.0
2014-08-14 14:55:00,29.53,29.53,29.49,29.51,49000.0,23.1343,23.1343,23.103,23.1186,49000.0
2014-08-14 15:00:00,29.5,29.51,29.46,29.47,31800.0,23.1108,23.1186,23.0795,23.0873,31800.0
2014-08-14 15:05:00,29.47,29.51,29.47,29.51,143300.0,23.0873,23.1186,23.0873,23.1186,143300.0
2014-08-14 15:10:00,29.51,29.51,29.42,29.42,41000.0,23.1186,23.1186,23.0481,23.0481,41000.0
2014-08-14 15:15:00,29.41,29.44,29.4,29.41,59600.0,23.0403,23.0638,23.0325,23.0403,59600.0
2014-08-14 15:20:00,29.42,29.45,29.42,29.45,28200.0,23.0481,23.0716,23.0481,23.0716,28200.0
2014-08-14 15:25:00,29.45,29.46,29.44,29.45,44600.0,23.0716,23.0795,23.0638,23.0716,44600.0
2014-08-14 15:30:00,29.45,29.45,29.42,29.42,23200.0,23.0716,23.0716,23.0481,23.0481,23200.0
2014-08-14 15:35:00,29.42,29.43,29.38,29.43,52200.0,23.0481,23.056,23.0168,23.056,52200.0
2014-08-14 15:40:00,29.42,29.44,29.41,29.43,93500.0,23.0481,23.0638,23.0403,23.056,93500.0
2014-08-14 15:45:00,29.44,29.44,29.39,29.39,57000.0,23.0638,23.0638,23.0246,23.0246,57000.0
2014-08-14 15:50:00,29.39,29.4,29.37,29.39,130300.0,23.0246,23.0325,23.009,23.0246,130300.0
2014-08-14 15:55:00,29.39,29.41,29.38,29.4,200400.0,23.0246,23.0403,23.0168,23.0325,200400.0
2014-08-15 09:30:00,29.47,29.63,29.44,29.62,182400.0,23.0873,23.2127,23.0638,23.2048,182400.0
2014-08-15 09:35:00,29.63,29.63,29.5,29.52,19700.0,23.2127,23.2127,23.1108,23.1265,19700.0
2014-08-15 09:40:00,29.51,29.53,29.42,29.45,60100.0,23.1186,23.1343,23.0481,23.0716,60100.0
2014-08-15 09:45:00,29.45,29.45,29.4,29.42,22900.0,23.0716,23.0716,23.0325,23.0481,22900.0
2014-08-15 09:50:00,29.42,29.44,29.38,29.39,24900.0,23.0481,23.0638,23.0168,23.0246,24900.0
2014-08-15 09:55:00,29.38,29.42,29.37,29.42,33600.0,23.0168,23.0481,23.009,23.0481,33600.0
2014-08-15 10:00:00,29.41,29.45,29.39,29.45,33000.0,23.0403,23.0716,23.0246,23.0716,33000.0
2014-08-15 10:05:00,29.45,29.46,29.43,29.45,50300.0,23.0716,23.0795,23.056,23.0716,50300.0
2014-08-15 10:10:00,29.45,29.49,29.43,29.43,25900.0,23.0716,23.103,23.056,23.056,25900.0
2014-08-15 10:15:00,29.42,29.46,29.42,29.46,111700.0,23.0481,23.0795,23.0481,23.0795,111700.0
2014-08-15 10:20:00,29.45,29.47,29.41,29.41,20900.0,23.0716,23.0873,23.0403,23.0403,20900.0
2014-08-15 10:25:00,29.41,29.43,29.4,29.42,22100.0,23.0403,23.056,23.0325,23.0481,22100.0
2014-08-15 10:30:00,29.41,29.45,29.41,29.41,75500.0,23.0403,23.0716,23.0403,23.0403,75500.0
2014-08-15 10:35:00,29.41,29.45,29.4,29.44,54600.0,23.0403,23.0716,23.0325,23.0638,54600.0
2014-08-15 10:40:00,29.44,29.44,29.36,29.37,59700.0,23.0638,23.0638,23.0011,23.009,59700.0
2014-08-15 10:45:00,29.37,29.4,29.32,29.33,63700.0,23.009,23.0325,22.9698,22.9776,63700.0
2014-08-15 10:50:00,29.33,29.34,29.22,29.24,50900.0,22.9776,22.9855,22.8915,22.9071,50900.0
2014-08-15 10:55:00,29.23,29.3,29.14,29.3,60500.0,22.8993,22.9541,22.8288,22.9541,60500.0
2014-08-15 11:00:00,29.3,29.33,29.26,29.28,50900.0,22.9541,22.9776,22.9228,22.9385,50900.0
2014-08-15 11:05:00,29.29,29.33,29.29,29.33,41700.0,22.9463,22.9776,22.9463,22.9776,41700.0
2014-08-15 11:10:00,29.33,29.38,29.32,29.33,25300.0,22.9776,23.0168,22.9698,22.9776,25300.0
2014-08-15 11:15:00,29.33,29.36,29.32,29.32,14500.0,22.9776,23.0011,22.9698,22.9698,14500.0
2014-08-15 11:20:00,29.32,29.32,29.25,29.25,36000.0,22.9698,22.9698,22.915,22.915,36000.0
2014-08-15 11:25:00,29.25,29.28,29.24,29.25,29900.0,22.915,22.9385,22.9071,22.915,29900.0
2014-08-15 11:30:00,29.25,29.25,29.18,29.18,28600.0,22.915,22.915,22.8601,22.8601,28600.0
2014-08-15 11:35:00,29.18,29.23,29.17,29.23,20700.0,22.8601,22.8993,22.8523,22.8993,20700.0
2014-08-15 11:40:00,29.23,29.23,29.19,29.19,17100.0,22.8993,22.8993,22.868,22.868,17100.0
2014-08-15 11:45:00,29.19,29.2,29.15,29.18,21200.0,22.868,22.8758,22.8366,22.8601,21200.0
2014-08-15 11:50:00,29.17,29.18,29.05,29.06,39200.0,22.8523,22.8601,22.7583,22.7661,39200.0
2014-08-15 11:55:00,29.05,29.09,29.03,29.08,13800.0,22.7583,22.7896,22.7426,22.7818,13800.0
2014-08-15 12:00:00,29.09,29.1,29.06,29.1,36100.0,22.7896,22.7974,22.7661,22.7974,36100.0
2014-08-15 12:05:00,29.1,29.17,29.1,29.16,21800.0,22.7974,22.8523,22.7974,22.8445,21800.0
2014-08-15 12:10:00,29.15,29.16,29.14,29.14,23500.0,22.8366,22.8445,22.8288,22.8288,23500.0
2014-08-15 12:15:00,29.14,29.15,29.12,29.15,24100.0,22.8288,22.8366,22.8131,22.8366,24100.0
2014-08-15 12:20:00,29.14,29.15,29.11,29.13,27100.0,22.8288,22.8366,22.8053,22.821,27100.0
2014-08-15 12:25:00,29.14,29.21,29.13,29.21,18000.0,22.8288,22.8836,22.821,22.8836,18000.0
2014-08-15 12:30:00,29.2,29.2,29.14,29.15,20300.0,22.8758,22.8758,22.8288,22.8366,20300.0
2014-08-15 12:35:00,29.16,29.19,29.16,29.19,9400.0,22.8445,22.868,22.8445,22.868,9400.0
2014-08-15 12:40:00,29.18,29.21,29.18,29.2,8800.0,22.8601,22.8836,22.8601,22.8758,8800.0
2014-08-15 12:45:00,29.19,29.2,29.16,29.17,13900.0,22.868,22.8758,22.8445,22.8523,13900.0
2014-08-15 12:50:00,29.17,29.17,29.14,29.17,11400.0,22.8523,22.8523,22.8288,22.8523,11400.0
2014-08-15 12:55:00,29.17,29.17,29.13,29.13,14000.0,22.8523,22.8523,22.821,22.821,14000.0
2014-08-15 13:00:00,29.12,29.13,29.06,29.06,15300.0,22.8131,22.821,22.7661,22.7661,15300.0
2014-08-15 13:05:00,29.05,29.11,29.05,29.1,17300.0,22.7583,22.8053,22.7583,22.7974,17300.0
2014-08-15 13:10:00,29.1,29.18,29.1,29.16,13800.0,22.7974,22.8601,22.7974,22.8445,13800.0
2014-08-15 13:15:00,29.16,29.19,29.15,29.16,8900.0,22.8445,22.868,22.8366,22.8445,8900.0
2014-08-15 13:20:00,29.15,29.2,29.14,29.2,19100.0,22.8366,22.8758,22.8288,22.8758,19100.0
2014-08-15 13:25:00,29.21,29.22,29.2,29.22,13200.0,22.8836,22.8915,22.8758,22.8915,13200.0
2014-08-15 13:30:00,29.21,29.21,29.13,29.14,17500.0,22.8836,22.8836,22.821,22.8288,17500.0
2014-08-15 13:35:00,29.12,29.13,29.06,29.08,33100.0,22.8131,22.821,22.7661,22.7818,33100.0
2014-08-15 13:40:00,29.08,29.12,29.08,29.1,38100.0,22.7818,22.8131,22.7818,22.7974,38100.0
2014-08-15 13:45:00,29.1,29.11,29.08,29.1,24200.0,22.7974,22.8053,22.7818,22.7974,24200.0
2014-08-15 13:50:00,29.09,29.1,29.05,29.07,37800.0,22.7896,22.7974,22.7583,22.7739,37800.0
2014-08-15 13:55:00,29.06,29.1,29.04,29.08,49600.0,22.7661,22.7974,22.7504,22.7818,49600.0
2014-08-15 14:00:00,29.08,29.16,29.08,29.11,49300.0,22.7818,22.8445,22.7818,22.8053,49300.0
2014-08-15 14:05:00,29.12,29.15,29.11,29.14,21300.0,22.8131,22.8366,22.8053,22.8288,21300.0
2014-08-15 14:10:00,29.14,29.15,29.12,29.14,14900.0,22.8288,22.8366,22.8131,22.8288,14900.0
2014-08-15 14:15:00,29.15,29.17,29.13,29.16,19700.0,22.8366,22.8523,22.821,22.8445,19700.0
2014-08-15 14:20:00,29.16,29.19,29.15,29.19,29800.0,22.8445,22.868,22.8366,22.868,29800.0
2014-08-15 14:25:00,29.19,29.22,29.19,29.21,65500.0,22.868,22.8915,22.868,22.8836,65500.0
2014-08-15 14:30:00,29.22,29.23,29.17,29.17,38600.0,22.8915,22.8993,22.8523,22.8523,38600.0
2014-08-15 14:35:00,29.17,29.19,29.13,29.13,17200.0,22.8523,22.868,22.821,22.821,17200.0
2014-08-15 14:40:00,29.13,29.17,29.13,29.14,23900.0,22.821,22.8523,22.821,22.8288,23900.0
2014-08-15 14:45:00,29.15,29.15,29.14,29.15,8800.0,22.8366,22.8366,22.8288,22.8366,8800.0
2014-08-15 14:50:00,29.15,29.15,29.11,29.11,15900.0,22.8366,22.8366,22.8053,22.8053,15900.0
2014-08-15 14:55:00,29.11,29.13,29.11,29.13,23200.0,22.8053,22.821,22.8053,22.821,23200.0
2014-08-15 15:00:00,29.13,29.15,29.12,29.12,35000.0,22.821,22.8366,22.8131,22.8131,35000.0
2014-08-15 15:05:00,29.12,29.13,29.1,29.11,22400.0,22.8131,22.821,22.7974,22.8053,22400.0
2014-08-15 15:10:00,29.12,29.12,29.1,29.11,25600.0,22.8131,22.8131,22.7974,22.8053,25600.0
2014-08-15 15:15:00,29.11,29.12,29.08,29.12,36700.0,22.8053,22.8131,22.7818,22.8131,36700.0
2014-08-15 15:20:00,29.12,29.13,29.11,29.13,26700.0,22.8131,22.821,22.8053,22.821,26700.0
2014-08-15 15:25:00,29.12,29.14,29.12,29.13,30100.0,22.8131,22.8288,22.8131,22.821,30100.0
2014-08-15 15:30:00,29.14,29.2,29.14,29.2,53400.0,22.8288,22.8758,22.8288,22.8758,53400.0
2014-08-15 15:35:00,29.2,29.24,29.16,29.16,51100.0,22.8758,22.9071,22.8445,22.8445,51100.0
2014-08-15 15:40:00,29.16,29.2,29.16,29.2,60100.0,22.8445,22.8758,22.8445,22.8758,60100.0
2014-08-15 15:45:00,29.2,29.22,29.19,29.19,82100.0,22.8758,22.8915,22.868,22.868,82100.0
2014-08-15 15:50:00,29.2,29.26,29.18,29.26,71300.0,22.8758,22.9228,22.8601,22.9228,71300.0
2014-08-15 15:55:00,29.26,29.26,29.15,29.17,305000.0,22.9228,22.9228,22.8366,22.8523,305000.0
2014-08-18 09:30:00,29.23,29.28,29.06,29.26,61300.0,22.8993,22.9385,22.7661,22.9228,61300.0
2014-08-18 09:35:00,29.26,29.32,29.16,29.16,28600.0,22.9228,22.9698,22.8445,22.8445,28600.0
2014-08-18 09:40:00,29.15,29.18,29.11,29.16,33500.0,22.8366,22.8601,22.8053,22.8445,33500.0
2014-08-18 09:45:00,29.16,29.19,29.12,29.19,19600.0,22.8445,22.868,22.8131,22.868,19600.0
2014-08-18 09:50:00,29.19,29.22,29.15,29.18,18000.0,22.868,22.8915,22.8366,22.8601,18000.0
2014-08-18 09:55:00,29.18,29.23,29.17,29.2,16500.0,22.8601,22.8993,22.8523,22.8758,16500.0
2014-08-18 10:00:00,29.2,29.23,29.19,29.19,17000.0,22.8758,22.8993,22.868,22.868,17000.0
2014-08-18 10:05:00,29.19,29.21,29.17,29.17,13000.0,22.868,22.8836,22.8523,22.8523,13000.0
2014-08-18 10:10:00,29.16,29.17,29.1,29.13,12200.0,22.8445,22.8523,22.7974,22.821,12200.0
2014-08-18 10:15:00,29.13,29.16,29.12,29.12,34800.0,22.821,22.8445,22.8131,22.8131,34800.0
2014-08-18 10:20:00,29.12,29.13,29.07,29.13,18400.0,22.8131,22.821,22.7739,22.821,18400.0
2014-08-18 10:25:00,29.14,29.17,29.11,29.11,10500.0,22.8288,22.8523,22.8053,22.8053,10500.0
2014-08-18 10:30:00,29.11,29.16,29.11,29.16,13300.0,22.8053,22.8445,22.8053,22.8445,13300.0
2014-08-18 10:35:00,29.16,29.16,29.13,29.14,36600.0,22.8445,22.8445,22.821,22.8288,36600.0
2014-08-18 10:40:00,29.14,29.17,29.11,29.15,35500.0,22.8288,22.8523,22.8053,22.8366,35500.0
2014-08-18 10:45:00,29.15,29.16,29.1,29.11,30400.0,22.8366,22.8445,22.7974,22.8053,30400.0
2014-08-18 10:50:00,29.11,29.12,29.09,29.12,23700.0,22.8053,22.8131,22.7896,22.8131,23700.0
2014-08-18 10:55:00,29.12,29.14,29.1,29.1,25300.0,22.8131,22.8288,22.7974,22.7974,25300.0
2014-08-18 11:00:00,29.11,29.12,29.09,29.11,20900.0,22.8053,22.8131,22.7896,22.8053,20900.0
2014-08-18 11:05:00,29.11,29.11,29.07,29.1,14600.0,22.8053,22.8053,22.7739,22.7974,14600.0
2014-08-18 11:10:00,29.11,29.13,29.1,29.11,13100.0,22.8053,22.821,22.7974,22.8053,13100.0
2014-08-18 11:15:00,29.11,29.12,29.09,29.1,28100.0,22.8053,22.8131,22.7896,22.7974,28100.0
2014-08-18 11:20:00,29.1,29.11,29.09,29.1,11900.0,22.7974,22.8053,22.7896,22.7974,11900.0
2014-08-18 11:25:00,29.1,29.1,29.07,29.09,10600.0,22.7974,22.7974,22.7739,22.7896,10600.0
2014-08-18 11:30:00,29.09,29.1,29.08,29.09,11000.0,22.7896,22.7974,22.7818,22.7896,11000.0
2014-08-18 11:35:00,29.1,29.11,29.08,29.11,11900.0,22.7974,22.8053,22.7818,22.8053,11900.0
2014-08-18 11:40:00,29.12,29.12,29.08,29.1,8800.0,22.8131,22.8131,22.7818,22.7974,8800.0
2014-08-18 11:45:00,29.1,29.1,29.06,29.09,13600.0,22.7974,22.7974,22.7661,22.7896,13600.0
2014-08-18 11:50:00,29.09,29.09,29.03,29.03,18200.0,22.7896,22.7896,22.7426,22.7426,18200.0
2014-08-18 11:55:00,29.03,29.03,28.97,29.0,152000.0,22.7426,22.7426,22.6956,22.7191,152000.0
2014-08-18 12:00:00,28.99,29.01,28.97,29.0,33500.0,22.7113,22.7269,22.6956,22.7191,33500.0
2014-08-18 12:05:00,28.99,29.01,28.97,29.01,25900.0,22.7113,22.7269,22.6956,22.7269,25900.0
2014-08-18 12:10:00,29.01,29.07,29.01,29.07,13500.0,22.7269,22.7739,22.7269,22.7739,13500.0
2014-08-18 12:15:00,29.07,29.08,29.06,29.08,10300.0,22.7739,22.7818,22.7661,22.7818,10300.0
2014-08-18 12:20:00,29.08,29.09,29.06,29.07,22400.0,22.7818,22.7896,22.7661,22.7739,22400.0
2014-08-18 12:25:00,29.07,29.09,29.06,29.08,14600.0,22.7739,22.7896,22.7661,22.7818,14600.0
2014-08-18 12:30:00,29.08,29.1,29.07,29.07,12500.0,22.7818,22.7974,22.7739,22.7739,12500.0
2014-08-18 12:35:00,29.08,29.11,29.08,29.09,17700.0,22.7818,22.8053,22.7818,22.7896,17700.0
2014-08-18 12:40:00,29.1,29.12,29.09,29.09,7100.0,22.7974,22.8131,22.7896,22.7896,7100.0
2014-08-18 12:45:00,29.1,29.12,29.1,29.12,10900.0,22.7974,22.8131,22.7974,22.8131,10900.0
2014-08-18 12:50:00,29.12,29.14,29.11,29.13,26400.0,22.8131,22.8288,22.8053,22.821,26400.0
2014-08-18 12:55:00,29.13,29.14,29.12,29.13,37700.0,22.821,22.8288,22.8131,22.821,37700.0
2014-08-18 13:00:00,29.13,29.16,29.1,29.1,44600.0,22.821,22.8445,22.7974,22.7974,44600.0
2014-08-18 13:05:00,29.1,29.12,29.05,29.08,61000.0,22.7974,22.8131,22.7583,22.7818,61000.0
2014-08-18 13:10:00,29.07,29.09,29.06,29.09,12400.0,22.7739,22.7896,22.7661,22.7896,12400.0
2014-08-18 13:15:00,29.09,29.11,29.08,29.1,33300.0,22.7896,22.8053,22.7818,22.7974,33300.0
2014-08-18 13:20:00,29.11,29.15,29.1,29.12,22100.0,22.8053,22.8366,22.7974,22.8131,22100.0
2014-08-18 13:25:00,29.12,29.15,29.12,29.14,15200.0,22.8131,22.8366,22.8131,22.8288,15200.0
2014-08-18 13:30:00,29.14,29.15,29.13,29.15,7300.0,22.8288,22.8366,22.821,22.8366,7300.0
2014-08-18 13:35:00,29.15,29.17,29.15,29.15,14400.0,22.8366,22.8523,22.8366,22.8366,14400.0
2014-08-18 13:40:00,29.15,29.16,29.15,29.15,16100.0,22.8366,22.8445,22.8366,22.8366,16100.0
2014-08-18 13:45:00,29.15,29.16,29.14,29.14,13500.0,22.8366,22.8445,22.8288,22.8288,13500.0
2014-08-18 13:50:00,29.14,29.15,29.13,29.13,13300.0,22.8288,22.8366,22.821,22.821,13300.0
2014-08-18 13:55:00,29.14,29.14,29.12,29.13,8600.0,22.8288,22.8288,22.8131,22.821,8600.0
2014-08-18 14:00:00,29.13,29.15,29.11,29.15,32900.0,22.821,22.8366,22.8053,22.8366,32900.0
2014-08-18 14:05:00,29.15,29.16,29.12,29.13,14800.0,22.8366,22.8445,22.8131,22.821,14800.0
2014-08-18 14:10:00,29.13,29.13,29.08,29.09,21700.0,22.821,22.821,22.7818,22.7896,21700.0
2014-08-18 14:15:00,29.08,29.08,29.05,29.06,38600.0,22.7818,22.7818,22.7583,22.7661,38600.0
2014-08-18 14:20:00,29.06,29.08,29.05,29.05,17100.0,22.7661,22.7818,22.7583,22.7583,17100.0
2014-08-18 14:25:00,29.05,29.06,29.05,29.05,13000.0,22.7583,22.7661,22.7583,22.7583,13000.0
2014-08-18 14:30:00,29.05,29.07,29.04,29.06,53600.0,22.7583,22.7739,22.7504,22.7661,53600.0
2014-08-18 14:35:00,29.06,29.08,29.05,29.05,32700.0,22.7661,22.7818,22.7583,22.7583,32700.0
2014-08-18 14:40:00,29.06,29.07,29.03,29.04,50700.0,22.7661,22.7739,22.7426,22.7504,50700.0
2014-08-18 14:45:00,29.04,29.06,29.03,29.05,13300.0,22.7504,22.7661,22.7426,22.7583,13300.0
2014-08-18 14:50:00,29.04,29.05,29.0,29.04,52000.0,22.7504,22.7583,22.7191,22.7504,52000.0
2014-08-18 14:55:00,29.04,29.06,29.03,29.04,23300.0,22.7504,22.7661,22.7426,22.7504,23300.0
2014-08-18 15:00:00,29.04,29.07,29.04,29.05,12800.0,22.7504,22.7739,22.7504,22.7583,12800.0
2014-08-18 15:05:00,29.05,29.08,29.04,29.08,24000.0,22.7583,22.7818,22.7504,22.7818,24000.0
2014-08-18 15:10:00,29.08,29.08,29.04,29.05,12300.0,22.7818,22.7818,22.7504,22.7583,12300.0
2014-08-18 15:15:00,29.05,29.1,29.04,29.09,34600.0,22.7583,22.7974,22.7504,22.7896,34600.0
2014-08-18 15:20:00,29.08,29.1,29.07,29.09,30300.0,22.7818,22.7974,22.7739,22.7896,30300.0
2014-08-18 15:25:00,29.09,29.12,29.08,29.09,36300.0,22.7896,22.8131,22.7818,22.7896,36300.0
2014-08-18 15:30:00,29.09,29.09,29.05,29.07,45900.0,22.7896,22.7896,22.7583,22.7739,45900.0
2014-08-18 15:35:00,29.07,29.08,29.06,29.06,28700.0,22.7739,22.7818,22.7661,22.7661,28700.0
2014-08-18 15:40:00,29.06,29.08,29.06,29.08,51700.0,22.7661,22.7818,22.7661,22.7818,51700.0
2014-08-18 15:45:00,29.08,29.1,29.05,29.08,104300.0,22.7818,22.7974,22.7583,22.7818,104300.0
2014-08-18 15:50:00,29.08,29.08,29.04,29.06,122600.0,22.7818,22.7818,22.7504,22.7661,122600.0
2014-08-18 15:55:00,29.06,29.08,29.06,29.07,141100.0,22.7661,22.7818,22.7661,22.7739,141100.0
2014-08-19 09:30:00,29.15,29.26,29.0,29.26,44200.0,22.8366,22.9228,22.7191,22.9228,44200.0
2014-08-19 09:35:00,29.26,29.32,29.17,29.19,37500.0,22.9228,22.9698,22.8523,22.868,37500.0
2014-08-19 09:40:00,29.19,29.2,29.16,29.16,15900.0,22.868,22.8758,22.8445,22.8445,15900.0
2014-08-19 09:45:00,29.16,29.17,29.13,29.17,12200.0,22.8445,22.8523,22.821,22.8523,12200.0
2014-08-19 09:50:00,29.16,29.2,29.14,29.14,33100.0,22.8445,22.8758,22.8288,22.8288,33100.0
2014-08-19 09:55:00,29.13,29.17,29.12,29.12,8100.0,22.821,22.8523,22.8131,22.8131,8100.0
2014-08-19 10:00:00,29.14,29.18,29.11,29.12,45800.0,22.8288,22.8601,22.8053,22.8131,45800.0
2014-08-19 10:05:00,29.11,29.11,29.06,29.07,37100.0,22.8053,22.8053,22.7661,22.7739,37100.0
2014-08-19 10:10:00,29.07,29.14,29.07,29.14,67900.0,22.7739,22.8288,22.7739,22.8288,67900.0
2014-08-19 10:15:00,29.14,29.14,29.08,29.11,97900.0,22.8288,22.8288,22.7818,22.8053,97900.0
2014-08-19 10:20:00,29.11,29.18,29.1,29.17,504300.0,22.8053,22.8601,22.7974,22.8523,504300.0
2014-08-19 10:25:00,29.18,29.18,29.13,29.13,31900.0,22.8601,22.8601,22.821,22.821,31900.0
2014-08-19 10:30:00,29.13,29.15,29.1,29.1,15300.0,22.821,22.8366,22.7974,22.7974,15300.0
2014-08-19 10:35:00,29.09,29.21,29.07,29.2,484100.0,22.7896,22.8836,22.7739,22.8758,484100.0
2014-08-19 10:40:00,29.2,29.29,29.2,29.28,32200.0,22.8758,22.9463,22.8758,22.9385,32200.0
2014-08-19 10:45:00,29.28,29.36,29.27,29.36,91900.0,22.9385,23.0011,22.9306,23.0011,91900.0
2014-08-19 10:50:00,29.36,29.45,29.36,29.43,52200.0,23.0011,23.0716,23.0011,23.056,52200.0
2014-08-19 10:55:00,29.43,29.44,29.36,29.39,39000.0,23.056,23.0638,23.0011,23.0246,39000.0
2014-08-19 11:00:00,29.4,29.42,29.38,29.39,32800.0,23.0325,23.0481,23.0168,23.0246,32800.0
2014-08-19 11:05:00,29.38,29.4,29.37,29.39,25600.0,23.0168,23.0325,23.009,23.0246,25600.0
2014-08-19 11:10:00,29.38,29.42,29.38,29.39,24700.0,23.0168,23.0481,23.0168,23.0246,24700.0
2014-08-19 11:15:00,29.39,29.4,29.38,29.4,10300.0,23.0246,23.0325,23.0168,23.0325,10300.0
2014-08-19 11:20:00,29.4,29.45,29.4,29.44,153400.0,23.0325,23.0716,23.0325,23.0638,153400.0
2014-08-19 11:25:00,29.44,29.44,29.39,29.4,46500.0,23.0638,23.0638,23.0246,23.0325,46500.0
2014-08-19 11:30:00,29.4,29.45,29.39,29.43,26000.0,23.0325,23.0716,23.0246,23.056,26000.0
2014-08-19 11:35:00,29.44,29.46,29.42,29.44,88200.0,23.0638,23.0795,23.0481,23.0638,88200.0
2014-08-19 11:40:00,29.44,29.52,29.43,29.52,33900.0,23.0638,23.1265,23.056,23.1265,33900.0
2014-08-19 11:45:00,29.52,29.52,29.45,29.5,25100.0,23.1265,23.1265,23.0716,23.1108,25100.0
2014-08-19 11:50:00,29.5,29.52,29.49,29.52,13700.0,23.1108,23.1265,23.103,23.1265,13700.0
2014-08-19 11:55:00,29.52,29.54,29.52,29.54,12300.0,23.1265,23.1422,23.1265,23.1422,12300.0
2014-08-19 12:00:00,29.53,29.57,29.53,29.56,26400.0,23.1343,23.1657,23.1343,23.1578,26400.0
2014-08-19 12:05:00,29.56,29.57,29.55,29.56,17500.0,23.1578,23.1657,23.15,23.1578,17500.0
2014-08-19 12:10:00,29.55,29.57,29.52,29.56,58600.0,23.15,23.1657,23.1265,23.1578,58600.0
2014-08-19 12:15:00,29.56,29.57,29.52,29.53,215700.0,23.1578,23.1657,23.1265,23.1343,215700.0
2014-08-19 12:20:00,29.53,29.56,29.49,29.51,29100.0,23.1343,23.1578,23.103,23.1186,29100.0
2014-08-19 12:25:00,29.5,29.54,29.5,29.51,33500.0,23.1108,23.1422,23.1108,23.1186,33500.0
2014-08-19 12:30:00,29.52,29.54,29.5,29.5,12400.0,23.1265,23.1422,23.1108,23.1108,12400.0
2014-08-19 12:35:00,29.5,29.58,29.5,29.58,52600.0,23.1108,23.1735,23.1108,23.1735,52600.0
2014-08-19 12:40:00,29.58,29.61,29.58,29.61,12000.0,23.1735,23.197,23.1735,23.197,12000.0
2014-08-19 12:45:00,29.61,29.63,29.6,29.6,18500.0,23.197,23.2127,23.1892,23.1892,18500.0
2014-08-19 12:50:00,29.6,29.63,29.59,29.62,45900.0,23.1892,23.2127,23.1813,23.2048,45900.0
2014-08-19 12:55:00,29.62,29.66,29.61,29.64,28100.0,23.2048,23.2362,23.197,23.2205,28100.0
2014-08-19 13:00:00,29.64,29.64,29.61,29.62,10700.0,23.2205,23.2205,23.197,23.2048,10700.0
2014-08-19 13:05:00,29.61,29.62,29.6,29.61,18000.0,23.197,23.2048,23.1892,23.197,18000.0
2014-08-19 13:10:00,29.61,29.62,29.6,29.61,15800.0,23.197,23.2048,23.1892,23.197,15800.0
2014-08-19 13:15:00,29.6,29.62,29.59,29.59,24000.0,23.1892,23.2048,23.1813,23.1813,24000.0
2014-08-19 13:20:00,29.58,29.6,29.58,29.6,6800.0,23.1735,23.1892,23.1735,23.1892,6800.0
2014-08-19 13:25:00,29.6,29.6,29.58,29.6,18600.0,23.1892,23.1892,23.1735,23.1892,18600.0
2014-08-19 13:30:00,29.6,29.63,29.6,29.62,36200.0,23.1892,23.2127,23.1892,23.2048,36200.0
2014-08-19 13:35:00,29.62,29.62,29.59,29.6,27200.0,23.2048,23.2048,23.1813,23.1892,27200.0
2014-08-19 13:40:00,29.6,29.65,29.6,29.65,22700.0,23.1892,23.2283,23.1892,23.2283,22700.0
2014-08-19 13:45:00,29.65,29.71,29.65,29.69,66900.0,23.2283,23.2753,23.2283,23.2597,66900.0
2014-08-19 13:50:00,29.68,29.69,29.64,29.66,19700.0,23.2518,23.2597,23.2205,23.2362,19700.0
2014-08-19 13:55:00,29.66,29.67,29.64,29.66,29900.0,23.2362,23.244,23.2205,23.2362,29900.0
2014-08-19 14:00:00,29.66,29.68,29.65,29.67,23700.0,23.2362,23.2518,23.2283,23.244,23700.0
2014-08-19 14:05:00,29.68,29.68,29.66,29.66,13900.0,23.2518,23.2518,23.2362,23.2362,13900.0
2014-08-19 14:10:00,29.66,29.67,29.6,29.6,20300.0,23.2362,23.244,23.1892,23.1892,20300.0
2014-08-19 14:15:00,29.61,29.64,29.59,29.6,56400.0,23.197,23.2205,23.1813,23.1892,56400.0
2014-08-19 14:20:00,29.59,29.6,29.56,29.58,33000.0,23.1813,23.1892,23.1578,23.1735,33000.0
2014-08-19 14:25:00,29.58,29.62,29.57,29.61,34100.0,23.1735,23.2048,23.1657,23.197,34100.0
2014-08-19 14:30:00,29.61,29.67,29.6,29.65,50700.0,23.197,23.244,23.1892,23.2283,50700.0
2014-08-19 14:35:00,29.66,29.66,29.63,29.63,16300.0,23.2362,23.2362,23.2127,23.2127,16300.0
2014-08-19 14:40:00,29.63,29.65,29.62,29.65,10600.0,23.2127,23.2283,23.2048,23.2283,10600.0
2014-08-19 14:45:00,29.65,29.65,29.63,29.64,8900.0,23.2283,23.2283,23.2127,23.2205,8900.0
2014-08-19 14:50:00,29.64,29.65,29.62,29.63,21000.0,23.2205,23.2283,23.2048,23.2127,21000.0
2014-08-19 14:55:00,29.62,29.65,29.62,29.64,12200.0,23.2048,23.2283,23.2048,23.2205,12200.0
2014-08-19 15:00:00,29.63,29.65,29.63,29.65,6700.0,23.2127,23.2283,23.2127,23.2283,6700.0
2014-08-19 15:05:00,29.65,29.65,29.63,29.63,50300.0,23.2283,23.2283,23.2127,23.2127,50300.0
2014-08-19 15:10:00,29.64,29.64,29.61,29.62,16700.0,23.2205,23.2205,23.197,23.2048,16700.0
2014-08-19 15:15:00,29.63,29.64,29.62,29.63,26200.0,23.2127,23.2205,23.2048,23.2127,26200.0
2014-08-19 15:20:00,29.63,29.64,29.6,29.61,34700.0,23.2127,23.2205,23.1892,23.197,34700.0
2014-08-19 15:25:00,29.61,29.61,29.6,29.6,17000.0,23.197,23.197,23.1892,23.1892,17000.0
2014-08-19 15:30:00,29.61,29.63,29.6,29.62,68500.0,23.197,23.2127,23.1892,23.2048,68500.0
2014-08-19 15:35:00,29.61,29.62,29.58,29.6,97600.0,23.197,23.2048,23.1735,23.1892,97600.0
2014-08-19 15:40:00,29.6,29.61,29.59,29.61,85600.0,23.1892,23.197,23.1813,23.197,85600.0
2014-08-19 15:45:00,29.61,29.61,29.58,29.58,89300.0,23.197,23.197,23.1735,23.1735,89300.0
2014-08-19 15:50:00,29.58,29.62,29.58,29.62,111000.0,23.1735,23.2048,23.1735,23.2048,111000.0
2014-08-19 15:55:00,29.61,29.65,29.61,29.63,175700.0,23.197,23.2283,23.197,23.2127,175700.0
2014-08-20 09:30:00,29.62,29.62,29.39,29.54,70700.0,23.2048,23.2048,23.0246,23.1422,70700.0
2014-08-20 09:35:00,29.54,29.58,29.5,29.5,48200.0,23.1422,23.1735,23.1108,23.1108,48200.0
2014-08-20 09:40:00,29.48,29.55,29.47,29.55,50700.0,23.0951,23.15,23.0873,23.15,50700.0
2014-08-20 09:45:00,29.54,29.63,29.54,29.6,32100.0,23.1422,23.2127,23.1422,23.1892,32100.0
2014-08-20 09:50:00,29.58,29.62,29.58,29.59,17900.0,23.1735,23.2048,23.1735,23.1813,17900.0
2014-08-20 09:55:00,29.58,29.63,29.53,29.53,17000.0,23.1735,23.2127,23.1343,23.1343,17000.0
2014-08-20 10:00:00,29.53,29.54,29.5,29.52,7800.0,23.1343,23.1422,23.1108,23.1265,7800.0
2014-08-20 10:05:00,29.52,29.54,29.5,29.52,12100.0,23.1265,23.1422,23.1108,23.1265,12100.0
2014-08-20 10:10:00,29.52,29.54,29.51,29.54,21400.0,23.1265,23.1422,23.1186,23.1422,21400.0
2014-08-20 10:15:00,29.53,29.6,29.53,29.6,19200.0,23.1343,23.1892,23.1343,23.1892,19200.0
2014-08-20 10:20:00,29.6,29.7,29.59,29.7,25000.0,23.1892,23.2675,23.1813,23.2675,25000.0
2014-08-20 10:25:00,29.7,29.75,29.7,29.75,54200.0,23.2675,23.3067,23.2675,23.3067,54200.0
2014-08-20 10:30:00,29.76,29.76,29.71,29.72,25800.0,23.3145,23.3145,23.2753,23.2832,25800.0
2014-08-20 10:35:00,29.71,29.71,29.68,29.71,20300.0,23.2753,23.2753,23.2518,23.2753,20300.0
2014-08-20 10:40:00,29.71,29.72,29.7,29.71,28400.0,23.2753,23.2832,23.2675,23.2753,28400.0
2014-08-20 10:45:00,29.7,29.76,29.69,29.76,28200.0,23.2675,23.3145,23.2597,23.3145,28200.0
2014-08-20 10:50:00,29.75,29.8,29.74,29.79,30600.0,23.3067,23.3458,23.2988,23.338,30600.0
2014-08-20 10:55:00,29.79,29.81,29.78,29.81,39200.0,23.338,23.3537,23.3302,23.3537,39200.0
2014-08-20 11:00:00,29.82,29.84,29.81,29.83,33800.0,23.3615,23.3772,23.3537,23.3693,33800.0
2014-08-20 11:05:00,29.83,29.83,29.81,29.82,36700.0,23.3693,23.3693,23.3537,23.3615,36700.0
2014-08-20 11:10:00,29.83,29.85,29.83,29.85,10400.0,23.3693,23.385,23.3693,23.385,10400.0
2014-08-20 11:15:00,29.85,29.87,29.8,29.8,62600.0,23.385,23.4007,23.3458,23.3458,62600.0
2014-08-20 11:20:00,29.81,29.84,29.8,29.83,49100.0,23.3537,23.3772,23.3458,23.3693,49100.0
2014-08-20 11:25:00,29.82,29.84,29.81,29.83,39500.0,23.3615,23.3772,23.3537,23.3693,39500.0
2014-08-20 11:30:00,29.84,29.86,29.83,29.83,18900.0,23.3772,23.3928,23.3693,23.3693,18900.0
2014-08-20 11:35:00,29.84,29.86,29.83,29.83,21300.0,23.3772,23.3928,23.3693,23.3693,21300.0
2014-08-20 11:40:00,29.83,29.87,29.83,29.86,46300.0,23.3693,23.4007,23.3693,23.3928,46300.0
2014-08-20 11:45:00,29.86,29.86,29.83,29.86,18600.0,23.3928,23.3928,23.3693,23.3928,18600.0
2014-08-20 11:50:00,29.85,29.86,29.83,29.83,22200.0,23.385,23.3928,23.3693,23.3693,22200.0
2014-08-20 11:55:00,29.84,29.87,29.84,29.86,14400.0,23.3772,23.4007,23.3772,23.3928,14400.0
2014-08-20 12:00:00,29.86,29.86,29.84,29.85,15700.0,23.3928,23.3928,23.3772,23.385,15700.0
2014-08-20 12:05:00,29.85,29.85,29.82,29.82,24000.0,23.385,23.385,23.3615,23.3615,24000.0
2014-08-20 12:10:00,29.82,29.83,29.79,29.79,21700.0,23.3615,23.3693,23.338,23.338,21700.0
2014-08-20 12:15:00,29.79,29.84,29.78,29.82,21600.0,23.338,23.3772,23.3302,23.3615,21600.0
2014-08-20 12:20:00,29.82,29.82,29.78,29.79,15600.0,23.3615,23.3615,23.3302,23.338,15600.0
2014-08-20 12:25:00,29.8,29.8,29.75,29.77,20400.0,23.3458,23.3458,23.3067,23.3223,20400.0
2014-08-20 12:30:00,29.77,29.78,29.71,29.71,16200.0,23.3223,23.3302,23.2753,23.2753,16200.0
2014-08-20 12:35:00,29.71,29.72,29.68,29.69,17600.0,23.2753,23.2832,23.2518,23.2597,17600.0
2014-08-20 12:40:00,29.69,29.69,29.67,29.68,4100.0,23.2597,23.2597,23.244,23.2518,4100.0
2014-08-20 12:45:00,29.68,29.7,29.67,29.69,9300.0,23.2518,23.2675,23.244,23.2597,9300.0
2014-08-20 12:50:00,29.7,29.7,29.68,29.69,13000.0,23.2675,23.2675,23.2518,23.2597,13000.0
2014-08-20 12:55:00,29.69,29.71,29.69,29.71,9800.0,23.2597,23.2753,23.2597,23.2753,9800.0
2014-08-20 13:00:00,29.71,29.71,29.69,29.7,13600.0,23.2753,23.2753,23.2597,23.2675,13600.0
2014-08-20 13:05:00,29.69,29.71,29.67,29.69,12300.0,23.2597,23.2753,23.244,23.2597,12300.0
2014-08-20 13:10:00,29.7,29.71,29.68,29.71,20300.0,23.2675,23.2753,23.2518,23.2753,20300.0
2014-08-20 13:15:00,29.7,29.72,29.69,29.71,48000.0,23.2675,23.2832,23.2597,23.2753,48000.0
2014-08-20 13:20:00,29.71,29.72,29.7,29.71,19100.0,23.2753,23.2832,23.2675,23.2753,19100.0
2014-08-20 13:25:00,29.71,29.71,29.69,29.7,18600.0,23.2753,23.2753,23.2597,23.2675,18600.0
2014-08-20 13:30:00,29.7,29.71,29.68,29.71,17500.0,23.2675,23.2753,23.2518,23.2753,17500.0
2014-08-20 13:35:00,29.71,29.73,29.68,29.7,40600.0,23.2753,23.291,23.2518,23.2675,40600.0
2014-08-20 13:40:00,29.7,29.71,29.66,29.67,14800.0,23.2675,23.2753,23.2362,23.244,14800.0
2014-08-20 13:45:00,29.67,29.67,29.63,29.63,8200.0,23.244,23.244,23.2127,23.2127,8200.0
2014-08-20 13:50:00,29.63,29.63,29.6,29.6,19400.0,23.2127,23.2127,23.1892,23.1892,19400.0
2014-08-20 13:55:00,29.6,29.64,29.6,29.63,18500.0,23.1892,23.2205,23.1892,23.2127,18500.0
2014-08-20 14:00:00,29.63,29.64,29.57,29.57,37800.0,23.2127,23.2205,23.1657,23.1657,37800.0
2014-08-20 14:05:00,29.57,29.58,29.54,29.54,22500.0,23.1657,23.1735,23.1422,23.1422,22500.0
2014-08-20 14:10:00,29.55,29.6,29.52,29.52,36500.0,23.15,23.1892,23.1265,23.1265,36500.0
2014-08-20 14:15:00,29.51,29.56,29.51,29.55,40700.0,23.1186,23.1578,23.1186,23.15,40700.0
2014-08-20 14:20:00,29.56,29.59,29.56,29.58,26100.0,23.1578,23.1813,23.1578,23.1735,26100.0
2014-08-20 14:25:00,29.58,29.6,29.58,29.6,12800.0,23.1735,23.1892,23.1735,23.1892,12800.0
2014-08-20 14:30:00,29.61,29.66,29.61,29.66,14400.0,23.197,23.2362,23.197,23.2362,14400.0
2014-08-20 14:35:00,29.66,29.68,29.65,29.68,16100.0,23.2362,23.2518,23.2283,23.2518,16100.0
2014-08-20 14:40:00,29.68,29.69,29.66,29.69,16200.0,23.2518,23.2597,23.2362,23.2597,16200.0
2014-08-20 14:45:00,29.69,29.7,29.68,29.7,13800.0,23.2597,23.2675,23.2518,23.2675,13800.0
2014-08-20 14:50:00,29.7,29.71,29.69,29.7,12900.0,23.2675,23.2753,23.2597,23.2675,12900.0
2014-08-20 14:55:00,29.7,29.71,29.67,29.67,25900.0,23.2675,23.2753,23.244,23.244,25900.0
2014-08-20 15:00:00,29.67,29.68,29.66,29.68,26700.0,23.244,23.2518,23.2362,23.2518,26700.0
2014-08-20 15:05:00,29.67,29.69,29.66,29.69,24300.0,23.244,23.2597,23.2362,23.2597,24300.0
2014-08-20 15:10:00,29.69,29.71,29.67,29.68,28500.0,23.2597,23.2753,23.244,23.2518,28500.0
2014-08-20 15:15:00,29.68,29.7,29.67,29.7,15500.0,23.2518,23.2675,23.244,23.2675,15500.0
2014-08-20 15:20:00,29.7,29.72,29.69,29.71,37900.0,23.2675,23.2832,23.2597,23.2753,37900.0
2014-08-20 15:25:00,29.71,29.72,29.7,29.72,18300.0,23.2753,23.2832,23.2675,23.2832,18300.0
2014-08-20 15:30:00,29.72,29.74,29.72,29.73,26300.0,23.2832,23.2988,23.2832,23.291,26300.0
2014-08-20 15:35:00,29.72,29.75,29.72,29.73,73700.0,23.2832,23.3067,23.2832,23.291,73700.0
2014-08-20 15:40:00,29.74,29.77,29.72,29.77,51800.0,23.2988,23.3223,23.2832,23.3223,51800.0
2014-08-20 15:45:00,29.77,29.8,29.76,29.78,109800.0,23.3223,23.3458,23.3145,23.3302,109800.0
2014-08-20 15:50:00,29.77,29.78,29.74,29.74,67300.0,23.3223,23.3302,23.2988,23.2988,67300.0
2014-08-20 15:55:00,29.75,29.8,29.74,29.77,164400.0,23.3067,23.3458,23.2988,23.3223,164400.0
2014-08-21 09:30:00,29.85,30.03,29.84,30.01,122400.0,23.385,23.526,23.3772,23.5104,122400.0
2014-08-21 09:35:00,30.01,30.27,30.0,30.26,115500.0,23.5104,23.714,23.5025,23.7062,115500.0
2014-08-21 09:40:00,30.25,30.3,30.13,30.26,107200.0,23.6984,23.7375,23.6044,23.7062,107200.0
2014-08-21 09:45:00,30.26,30.28,30.22,30.25,33700.0,23.7062,23.7219,23.6749,23.6984,33700.0
2014-08-21 09:50:00,30.25,30.35,30.25,30.3,64200.0,23.6984,23.7767,23.6984,23.7375,64200.0
2014-08-21 09:55:00,30.29,30.3,30.22,30.25,24900.0,23.7297,23.7375,23.6749,23.6984,24900.0
2014-08-21 10:00:00,30.25,30.25,30.16,30.16,56300.0,23.6984,23.6984,23.6279,23.6279,56300.0
2014-08-21 10:05:00,30.17,30.24,30.16,30.23,58200.0,23.6357,23.6905,23.6279,23.6827,58200.0
2014-08-21 10:10:00,30.22,30.23,30.12,30.14,61500.0,23.6749,23.6827,23.5965,23.6122,61500.0
2014-08-21 10:15:00,30.14,30.16,30.11,30.13,50700.0,23.6122,23.6279,23.5887,23.6044,50700.0
2014-08-21 10:20:00,30.14,30.18,30.08,30.13,44700.0,23.6122,23.6435,23.5652,23.6044,44700.0
2014-08-21 10:25:00,30.15,30.16,30.05,30.06,22600.0,23.62,23.6279,23.5417,23.5495,22600.0
2014-08-21 10:30:00,30.07,30.07,30.02,30.06,41000.0,23.5574,23.5574,23.5182,23.5495,41000.0
2014-08-21 10:35:00,30.06,30.11,30.06,30.1,17900.0,23.5495,23.5887,23.5495,23.5809,17900.0
2014-08-21 10:40:00,30.09,30.1,30.03,30.03,31200.0,23.573,23.5809,23.526,23.526,31200.0
2014-08-21 10:45:00,30.03,30.07,30.01,30.07,25100.0,23.526,23.5574,23.5104,23.5574,25100.0
2014-08-21 10:50:00,30.06,30.12,30.06,30.11,16700.0,23.5495,23.5965,23.5495,23.5887,16700.0
2014-08-21 10:55:00,30.12,30.15,30.1,30.11,21600.0,23.5965,23.62,23.5809,23.5887,21600.0
2014-08-21 11:00:00,30.11,30.14,30.1,30.13,40400.0,23.5887,23.6122,23.5809,23.6044,40400.0
2014-08-21 11:05:00,30.13,30.15,30.11,30.12,27600.0,23.6044,23.62,23.5887,23.5965,27600.0
2014-08-21 11:10:00,30.12,30.14,30.08,30.09,27200.0,23.5965,23.6122,23.5652,23.573,27200.0
2014-08-21 11:15:00,30.09,30.11,30.07,30.07,16400.0,23.573,23.5887,23.5574,23.5574,16400.0
2014-08-21 11:20:00,30.06,30.09,30.05,30.06,20500.0,23.5495,23.573,23.5417,23.5495,20500.0
2014-08-21 11:25:00,30.07,30.12,30.07,30.11,16300.0,23.5574,23.5965,23.5574,23.5887,16300.0
2014-08-21 11:30:00,30.1,30.11,30.08,30.09,21400.0,23.5809,23.5887,23.5652,23.573,21400.0
2014-08-21 11:35:00,30.08,30.09,30.03,30.04,15700.0,23.5652,23.573,23.526,23.5339,15700.0
2014-08-21 11:40:00,30.04,30.04,30.02,30.03,20400.0,23.5339,23.5339,23.5182,23.526,20400.0
2014-08-21 11:45:00,30.03,30.03,29.96,29.96,23700.0,23.526,23.526,23.4712,23.4712,23700.0
2014-08-21 11:50:00,29.96,29.96,29.95,29.96,17600.0,23.4712,23.4712,23.4634,23.4712,17600.0
2014-08-21 11:55:00,29.97,30.0,29.97,29.98,14600.0,23.479,23.5025,23.479,23.4869,14600.0
2014-08-21 12:00:00,29.99,30.06,29.99,30.02,25500.0,23.4947,23.5495,23.4947,23.5182,25500.0
2014-08-21 12:05:00,30.02,30.02,29.99,30.0,17900.0,23.5182,23.5182,23.4947,23.5025,17900.0
2014-08-21 12:10:00,30.0,30.01,29.95,29.96,34700.0,23.5025,23.5104,23.4634,23.4712,34700.0
2014-08-21 12:15:00,29.96,29.99,29.95,29.97,20200.0,23.4712,23.4947,23.4634,23.479,20200.0
2014-08-21 12:20:00,29.98,29.99,29.97,29.98,12800.0,23.4869,23.4947,23.479,23.4869,12800.0
2014-08-21 12:25:00,29.97,29.97,29.95,29.96,10200.0,23.479,23.479,23.4634,23.4712,10200.0
2014-08-21 12:30:00,29.96,29.97,29.93,29.96,14700.0,23.4712,23.479,23.4477,23.4712,14700.0
2014-08-21 12:35:00,29.96,29.99,29.95,29.99,6500.0,23.4712,23.4947,23.4634,23.4947,6500.0
2014-08-21 12:40:00,29.99,30.0,29.97,29.97,9600.0,23.4947,23.5025,23.479,23.479,9600.0
2014-08-21 12:45:00,29.96,29.98,29.92,29.93,21100.0,23.4712,23.4869,23.4399,23.4477,21100.0
2014-08-21 12:50:00,29.93,29.93,29.9,29.9,12200.0,23.4477,23.4477,23.4242,23.4242,12200.0
2014-08-21 12:55:00,29.91,29.92,29.89,29.9,17500.0,23.432,23.4399,23.4163,23.4242,17500.0
2014-08-21 13:00:00,29.89,29.91,29.88,29.91,6900.0,23.4163,23.432,23.4085,23.432,6900.0
2014-08-21 13:05:00,29.91,29.91,29.88,29.89,30900.0,23.432,23.432,23.4085,23.4163,30900.0
2014-08-21 13:10:00,29.89,29.97,29.89,29.97,31400.0,23.4163,23.479,23.4163,23.479,31400.0
2014-08-21 13:15:00,29.97,29.99,29.94,29.95,16300.0,23.479,23.4947,23.4555,23.4634,16300.0
2014-08-21 13:20:00,29.95,29.99,29.94,29.99,12300.0,23.4634,23.4947,23.4555,23.4947,12300.0
2014-08-21 13:25:00,29.99,30.01,29.99,30.0,27300.0,23.4947,23.5104,23.4947,23.5025,27300.0
2014-08-21 13:30:00,29.99,30.01,29.99,30.0,18400.0,23.4947,23.5104,23.4947,23.5025,18400.0
2014-08-21 13:35:00,30.01,30.01,30.0,30.0,12800.0,23.5104,23.5104,23.5025,23.5025,12800.0
2014-08-21 13:40:00,30.01,30.04,30.01,30.02,11400.0,23.5104,23.5339,23.5104,23.5182,11400.0
2014-08-21 13:45:00,30.02,30.05,30.02,30.05,12600.0,23.5182,23.5417,23.5182,23.5417,12600.0
2014-08-21 13:50:00,30.04,30.05,30.03,30.05,24400.0,23.5339,23.5417,23.526,23.5417,24400.0
2014-08-21 13:55:00,30.05,30.05,30.02,30.03,17000.0,23.5417,23.5417,23.5182,23.526,17000.0
2014-08-21 14:00:00,30.02,30.02,30.0,30.02,17200.0,23.5182,23.5182,23.5025,23.5182,17200.0
2014-08-21 14:05:00,30.02,30.02,30.01,30.02,12000.0,23.5182,23.5182,23.5104,23.5182,12000.0
2014-08-21 14:10:00,30.02,30.03,30.01,30.03,16100.0,23.5182,23.526,23.5104,23.526,16100.0
2014-08-21 14:15:00,30.03,30.04,30.02,30.04,9100.0,23.526,23.5339,23.5182,23.5339,9100.0
2014-08-21 14:20:00,30.04,30.04,30.01,30.01,28300.0,23.5339,23.5339,23.5104,23.5104,28300.0
2014-08-21 14:25:00,30.02,30.04,30.01,30.01,144800.0,23.5182,23.5339,23.5104,23.5104,144800.0
2014-08-21 14:30:00,30.01,30.02,30.01,30.01,7400.0,23.5104,23.5182,23.5104,23.5104,7400.0
2014-08-21 14:35:00,30.01,30.03,30.0,30.02,55600.0,23.5104,23.526,23.5025,23.5182,55600.0
2014-08-21 14:40:00,30.01,30.02,29.98,29.98,36000.0,23.5104,23.5182,23.4869,23.4869,36000.0
2014-08-21 14:45:00,29.98,29.99,29.98,29.99,7600.0,23.4869,23.4947,23.4869,23.4947,7600.0
2014-08-21 14:50:00,29.99,30.03,29.99,30.01,39800.0,23.4947,23.526,23.4947,23.5104,39800.0
2014-08-21 14:55:00,30.0,30.03,30.0,30.02,21400.0,23.5025,23.526,23.5025,23.5182,21400.0
2014-08-21 15:00:00,30.02,30.04,30.01,30.02,23300.0,23.5182,23.5339,23.5104,23.5182,23300.0
2014-08-21 15:05:00,30.01,30.02,30.01,30.02,20400.0,23.5104,23.5182,23.5104,23.5182,20400.0
2014-08-21 15:10:00,30.02,30.02,30.01,30.02,9600.0,23.5182,23.5182,23.5104,23.5182,9600.0
2014-08-21 15:15:00,30.02,30.02,30.0,30.0,70200.0,23.5182,23.5182,23.5025,23.5025,70200.0
2014-08-21 15:20:00,30.0,30.04,29.99,30.04,29500.0,23.5025,23.5339,23.4947,23.5339,29500.0
2014-08-21 15:25:00,30.04,30.05,30.03,30.05,45100.0,23.5339,23.5417,23.526,23.5417,45100.0
2014-08-21 15:30:00,30.05,30.05,30.01,30.02,57100.0,23.5417,23.5417,23.5104,23.5182,57100.0
2014-08-21 15:35:00,30.01,30.04,30.0,30.01,55500.0,23.5104,23.5339,23.5025,23.5104,55500.0
2014-08-21 15:40:00,30.01,30.01,30.0,30.0,31800.0,23.5104,23.5104,23.5025,23.5025,31800.0
2014-08-21 15:45:00,30.01,30.01,30.0,30.01,37200.0,23.5104,23.5104,23.5025,23.5104,37200.0
2014-08-21 15:50:00,30.01,30.03,29.99,29.99,92000.0,23.5104,23.526,23.4947,23.4947,92000.0
2014-08-21 15:55:00,30.0,30.03,29.99,30.02,170200.0,23.5025,23.526,23.4947,23.5182,170200.0
2014-08-22 09:30:00,30.0,30.06,29.87,29.9,34200.0,23.5025,23.5495,23.4007,23.4242,34200.0
2014-08-22 09:35:00,29.86,29.91,29.84,29.84,16900.0,23.3928,23.432,23.3772,23.3772,16900.0
2014-08-22 09:40:00,29.82,29.86,29.8,29.84,16600.0,23.3615,23.3928,23.3458,23.3772,16600.0
2014-08-22 09:45:00,29.84,29.87,29.8,29.81,14500.0,23.3772,23.4007,23.3458,23.3537,14500.0
2014-08-22 09:50:00,29.82,29.93,29.82,29.93,28200.0,23.3615,23.4477,23.3615,23.4477,28200.0
2014-08-22 09:55:00,29.94,29.94,29.9,29.93,15700.0,23.4555,23.4555,23.4242,23.4477,15700.0
2014-08-22 10:00:00,29.93,29.95,29.85,29.85,19800.0,23.4477,23.4634,23.385,23.385,19800.0
2014-08-22 10:05:00,29.84,29.86,29.77,29.77,35100.0,23.3772,23.3928,23.3223,23.3223,35100.0
2014-08-22 10:10:00,29.77,29.79,29.74,29.74,20600.0,23.3223,23.338,23.2988,23.2988,20600.0
2014-08-22 10:15:00,29.75,29.75,29.67,29.73,40800.0,23.3067,23.3067,23.244,23.291,40800.0
2014-08-22 10:20:00,29.73,29.73,29.69,29.73,19100.0,23.291,23.291,23.2597,23.291,19100.0
2014-08-22 10:25:00,29.73,29.74,29.7,29.71,29300.0,23.291,23.2988,23.2675,23.2753,29300.0
2014-08-22 10:30:00,29.72,29.78,29.72,29.78,15400.0,23.2832,23.3302,23.2832,23.3302,15400.0
2014-08-22 10:35:00,29.78,29.78,29.69,29.7,26500.0,23.3302,23.3302,23.2597,23.2675,26500.0
2014-08-22 10:40:00,29.7,29.71,29.64,29.66,18800.0,23.2675,23.2753,23.2205,23.2362,18800.0
2014-08-22 10:45:00,29.66,29.66,29.62,29.64,9100.0,23.2362,23.2362,23.2048,23.2205,9100.0
2014-08-22 10:50:00,29.63,29.66,29.61,29.64,60500.0,23.2127,23.2362,23.197,23.2205,60500.0
2014-08-22 10:55:00,29.64,29.64,29.58,29.58,18300.0,23.2205,23.2205,23.1735,23.1735,18300.0
2014-08-22 11:00:00,29.59,29.6,29.56,29.59,25500.0,23.1813,23.1892,23.1578,23.1813,25500.0
2014-08-22 11:05:00,29.59,29.62,29.55,29.62,20400.0,23.1813,23.2048,23.15,23.2048,20400.0
2014-08-22 11:10:00,29.62,29.64,29.61,29.62,13700.0,23.2048,23.2205,23.197,23.2048,13700.0
2014-08-22 11:15:00,29.63,29.64,29.6,29.62,23800.0,23.2127,23.2205,23.1892,23.2048,23800.0
2014-08-22 11:20:00,29.61,29.66,29.61,29.64,37700.0,23.197,23.2362,23.197,23.2205,37700.0
2014-08-22 11:25:00,29.65,29.67,29.62,29.66,10400.0,23.2283,23.244,23.2048,23.2362,10400.0
2014-08-22 11:30:00,29.67,29.68,29.65,29.66,15500.0,23.244,23.2518,23.2283,23.2362,15500.0
2014-08-22 11:35:00,29.65,29.68,29.65,29.65,6000.0,23.2283,23.2518,23.2283,23.2283,6000.0
2014-08-22 11:40:00,29.64,29.67,29.64,29.66,8800.0,23.2205,23.244,23.2205,23.2362,8800.0
2014-08-22 11:45:00,29.66,29.67,29.63,29.64,13400.0,23.2362,23.244,23.2127,23.2205,13400.0
2014-08-22 11:50:00,29.65,29.67,29.65,29.67,12100.0,23.2283,23.244,23.2283,23.244,12100.0
2014-08-22 11:55:00,29.67,29.71,29.67,29.69,11600.0,23.244,23.2753,23.244,23.2597,11600.0
2014-08-22 12:00:00,29.68,29.71,29.67,29.67,8500.0,23.2518,23.2753,23.244,23.244,8500.0
2014-08-22 12:05:00,29.66,29.72,29.66,29.72,11800.0,23.2362,23.2832,23.2362,23.2832,11800.0
2014-08-22 12:10:00,29.72,29.74,29.71,29.73,10800.0,23.2832,23.2988,23.2753,23.291,10800.0
2014-08-22 12:15:00,29.73,29.75,29.73,29.74,6100.0,23.291,23.3067,23.291,23.2988,6100.0
2014-08-22 12:20:00,29.74,29.78,29.74,29.78,4900.0,23.2988,23.3302,23.2988,23.3302,4900.0
2014-08-22 12:25:00,29.79,29.8,29.76,29.76,10600.0,23.338,23.3458,23.3145,23.3145,10600.0
2014-08-22 12:30:00,29.77,29.79,29.75,29.75,9400.0,23.3223,23.338,23.3067,23.3067,9400.0
2014-08-22 12:35:00,29.76,29.77,29.72,29.73,12100.0,23.3145,23.3223,23.2832,23.291,12100.0
2014-08-22 12:40:00,29.73,29.76,29.72,29.74,9500.0,23.291,23.3145,23.2832,23.2988,9500.0
2014-08-22 12:45:00,29.73,29.73,29.7,29.71,8300.0,23.291,23.291,23.2675,23.2753,8300.0
2014-08-22 12:50:00,29.71,29.71,29.68,29.68,12000.0,23.2753,23.2753,23.2518,23.2518,12000.0
2014-08-22 12:55:00,29.68,29.69,29.68,29.68,2200.0,23.2518,23.2597,23.2518,23.2518,2200.0
2014-08-22 13:00:00,29.69,29.74,29.68,29.72,10400.0,23.2597,23.2988,23.2518,23.2832,10400.0
2014-08-22 13:05:00,29.72,29.73,29.7,29.7,9100.0,23.2832,23.291,23.2675,23.2675,9100.0
2014-08-22 13:10:00,29.71,29.74,29.71,29.73,11600.0,23.2753,23.2988,23.2753,23.291,11600.0
2014-08-22 13:15:00,29.72,29.73,29.68,29.69,12100.0,23.2832,23.291,23.2518,23.2597,12100.0
2014-08-22 13:20:00,29.69,29.69,29.68,29.68,6900.0,23.2597,23.2597,23.2518,23.2518,6900.0
2014-08-22 13:25:00,29.68,29.7,29.67,29.68,6200.0,23.2518,23.2675,23.244,23.2518,6200.0
2014-08-22 13:30:00,29.68,29.68,29.65,29.67,15000.0,23.2518,23.2518,23.2283,23.244,15000.0
2014-08-22 13:35:00,29.67,29.69,29.66,29.69,7800.0,23.244,23.2597,23.2362,23.2597,7800.0
2014-08-22 13:40:00,29.69,29.71,29.68,29.7,12100.0,23.2597,23.2753,23.2518,23.2675,12100.0
2014-08-22 13:45:00,29.7,29.71,29.68,29.69,7600.0,23.2675,23.2753,23.2518,23.2597,7600.0
2014-08-22 13:50:00,29.7,29.71,29.69,29.7,16900.0,23.2675,23.2753,23.2597,23.2675,16900.0
2014-08-22 13:55:00,29.71,29.73,29.71,29.72,17700.0,23.2753,23.291,23.2753,23.2832,17700.0
2014-08-22 14:00:00,29.71,29.72,29.7,29.71,11000.0,23.2753,23.2832,23.2675,23.2753,11000.0
2014-08-22 14:05:00,29.71,29.71,29.67,29.69,7600.0,23.2753,23.2753,23.244,23.2597,7600.0
2014-08-22 14:10:00,29.7,29.72,29.69,29.71,10000.0,23.2675,23.2832,23.2597,23.2753,10000.0
2014-08-22 14:15:00,29.71,29.72,29.71,29.71,5300.0,23.2753,23.2832,23.2753,23.2753,5300.0
2014-08-22 14:20:00,29.71,29.72,29.69,29.69,13100.0,23.2753,23.2832,23.2597,23.2597,13100.0
2014-08-22 14:25:00,29.7,29.71,29.67,29.68,21900.0,23.2675,23.2753,23.244,23.2518,21900.0
2014-08-22 14:30:00,29.67,29.7,29.63,29.68,28000.0,23.244,23.2675,23.2127,23.2518,28000.0
2014-08-22 14:35:00,29.67,29.7,29.66,29.68,17000.0,23.244,23.2675,23.2362,23.2518,17000.0
2014-08-22 14:40:00,29.68,29.69,29.65,29.68,14900.0,23.2518,23.2597,23.2283,23.2518,14900.0
2014-08-22 14:45:00,29.67,29.69,29.67,29.67,8700.0,23.244,23.2597,23.244,23.244,8700.0
2014-08-22 14:50:00,29.67,29.69,29.66,29.66,14000.0,23.244,23.2597,23.2362,23.2362,14000.0
2014-08-22 14:55:00,29.67,29.67,29.64,29.65,17500.0,23.244,23.244,23.2205,23.2283,17500.0
2014-08-22 15:00:00,29.65,29.65,29.61,29.62,25600.0,23.2283,23.2283,23.197,23.2048,25600.0
2014-08-22 15:05:00,29.62,29.66,29.62,29.65,12400.0,23.2048,23.2362,23.2048,23.2283,12400.0
2014-08-22 15:10:00,29.65,29.67,29.63,29.65,12600.0,23.2283,23.244,23.2127,23.2283,12600.0
2014-08-22 15:15:00,29.64,29.67,29.63,29.66,19900.0,23.2205,23.244,23.2127,23.2362,19900.0
2014-08-22 15:20:00,29.66,29.67,29.65,29.65,27000.0,23.2362,23.244,23.2283,23.2283,27000.0
2014-08-22 15:25:00,29.65,29.67,29.64,29.65,15800.0,23.2283,23.244,23.2205,23.2283,15800.0
2014-08-22 15:30:00,29.65,29.65,29.61,29.62,31200.0,23.2283,23.2283,23.197,23.2048,31200.0
2014-08-22 15:35:00,29.63,29.64,29.6,29.62,43600.0,23.2127,23.2205,23.1892,23.2048,43600.0
2014-08-22 15:40:00,29.61,29.64,29.59,29.61,83800.0,23.197,23.2205,23.1813,23.197,83800.0
2014-08-22 15:45:00,29.6,29.61,29.58,29.6,60300.0,23.1892,23.197,23.1735,23.1892,60300.0
2014-08-22 15:50:00,29.59,29.61,29.59,29.61,65100.0,23.1813,23.197,23.1813,23.197,65100.0
2014-08-22 15:55:00,29.6,29.62,29.6,29.61,94200.0,23.1892,23.2048,23.1892,23.197,94200.0
2014-08-25 09:30:00,29.67,29.83,29.55,29.58,39700.0,23.244,23.3693,23.15,23.1735,39700.0
2014-08-25 09:35:00,29.59,29.65,29.59,29.6,21100.0,23.1813,23.2283,23.1813,23.1892,21100.0
2014-08-25 09:40:00,29.6,29.61,29.52,29.6,22000.0,23.1892,23.197,23.1265,23.1892,22000.0
2014-08-25 09:45:00,29.6,29.67,29.59,29.67,17000.0,23.1892,23.244,23.1813,23.244,17000.0
2014-08-25 09:50:00,29.67,29.69,29.62,29.67,12800.0,23.244,23.2597,23.2048,23.244,12800.0
2014-08-25 09:55:00,29.66,29.68,29.64,29.67,34300.0,23.2362,23.2518,23.2205,23.244,34300.0
2014-08-25 10:00:00,29.66,29.66,29.62,29.63,36400.0,23.2362,23.2362,23.2048,23.2127,36400.0
2014-08-25 10:05:00,29.63,29.65,29.61,29.64,23400.0,23.2127,23.2283,23.197,23.2205,23400.0
2014-08-25 10:10:00,29.65,29.65,29.58,29.59,40700.0,23.2283,23.2283,23.1735,23.1813,40700.0
2014-08-25 10:15:00,29.59,29.6,29.58,29.59,13500.0,23.1813,23.1892,23.1735,23.1813,13500.0
2014-08-25 10:20:00,29.59,29.62,29.59,29.62,10500.0,23.1813,23.2048,23.1813,23.2048,10500.0
2014-08-25 10:25:00,29.62,29.69,29.6,29.69,32100.0,23.2048,23.2597,23.1892,23.2597,32100.0
2014-08-25 10:30:00,29.69,29.7,29.66,29.69,18200.0,23.2597,23.2675,23.2362,23.2597,18200.0
2014-08-25 10:35:00,29.69,29.73,29.68,29.73,8100.0,23.2597,23.291,23.2518,23.291,8100.0
2014-08-25 10:40:00,29.72,29.73,29.69,29.71,24000.0,23.2832,23.291,23.2597,23.2753,24000.0
2014-08-25 10:45:00,29.72,29.73,29.71,29.72,16500.0,23.2832,23.291,23.2753,23.2832,16500.0
2014-08-25 10:50:00,29.73,29.77,29.73,29.75,18800.0,23.291,23.3223,23.291,23.3067,18800.0
2014-08-25 10:55:00,29.74,29.8,29.73,29.8,46800.0,23.2988,23.3458,23.291,23.3458,46800.0
2014-08-25 11:00:00,29.79,29.82,29.79,29.79,12100.0,23.338,23.3615,23.338,23.338,12100.0
2014-08-25 11:05:00,29.79,29.8,29.76,29.76,21200.0,23.338,23.3458,23.3145,23.3145,21200.0
2014-08-25 11:10:00,29.76,29.78,29.74,29.75,19300.0,23.3145,23.3302,23.2988,23.3067,19300.0
2014-08-25 11:15:00,29.76,29.81,29.74,29.76,40200.0,23.3145,23.3537,23.2988,23.3145,40200.0
2014-08-25 11:20:00,29.76,29.79,29.75,29.77,40600.0,23.3145,23.338,23.3067,23.3223,40600.0
2014-08-25 11:25:00,29.78,29.79,29.76,29.78,10400.0,23.3302,23.338,23.3145,23.3302,10400.0
2014-08-25 11:30:00,29.78,29.79,29.76,29.79,16300.0,23.3302,23.338,23.3145,23.338,16300.0
2014-08-25 11:35:00,29.79,29.83,29.78,29.83,14900.0,23.338,23.3693,23.3302,23.3693,14900.0
2014-08-25 11:40:00,29.83,29.83,29.79,29.79,11600.0,23.3693,23.3693,23.338,23.338,11600.0
2014-08-25 11:45:00,29.8,29.82,29.78,29.82,18400.0,23.3458,23.3615,23.3302,23.3615,18400.0
2014-08-25 11:50:00,29.82,29.86,29.78,29.78,49300.0,23.3615,23.3928,23.3302,23.3302,49300.0
2014-08-25 11:55:00,29.78,29.79,29.75,29.75,8900.0,23.3302,23.338,23.3067,23.3067,8900.0
2014-08-25 12:00:00,29.75,29.8,29.75,29.8,37700.0,23.3067,23.3458,23.3067,23.3458,37700.0
2014-08-25 12:05:00,29.81,29.84,29.81,29.84,9800.0,23.3537,23.3772,23.3537,23.3772,9800.0
2014-08-25 12:10:00,29.84,29.84,29.8,29.83,27500.0,23.3772,23.3772,23.3458,23.3693,27500.0
2014-08-25 12:15:00,29.83,29.84,29.82,29.84,8500.0,23.3693,23.3772,23.3615,23.3772,8500.0
2014-08-25 12:20:00,29.84,29.84,29.81,29.81,12200.0,23.3772,23.3772,23.3537,23.3537,12200.0
2014-08-25 12:25:00,29.81,29.82,29.78,29.78,7800.0,23.3537,23.3615,23.3302,23.3302,7800.0
2014-08-25 12:30:00,29.78,29.78,29.75,29.78,22900.0,23.3302,23.3302,23.3067,23.3302,22900.0
2014-08-25 12:35:00,29.78,29.78,29.75,29.76,22900.0,23.3302,23.3302,23.3067,23.3145,22900.0
2014-08-25 12:40:00,29.76,29.76,29.75,29.75,11700.0,23.3145,23.3145,23.3067,23.3067,11700.0
2014-08-25 12:45:00,29.76,29.76,29.7,29.7,27100.0,23.3145,23.3145,23.2675,23.2675,27100.0
2014-08-25 12:50:00,29.7,29.71,29.67,29.67,26600.0,23.2675,23.2753,23.244,23.244,26600.0
2014-08-25 12:55:00,29.68,29.68,29.67,29.67,20400.0,23.2518,23.2518,23.244,23.244,20400.0
2014-08-25 13:00:00,29.67,29.68,29.62,29.62,36200.0,23.244,23.2518,23.2048,23.2048,36200.0
2014-08-25 13:05:00,29.62,29.68,29.61,29.67,63400.0,23.2048,23.2518,23.197,23.244,63400.0
2014-08-25 13:10:00,29.67,29.67,29.64,29.64,29300.0,23.244,23.244,23.2205,23.2205,29300.0
2014-08-25 13:15:00,29.64,29.65,29.63,29.63,12400.0,23.2205,23.2283,23.2127,23.2127,12400.0
2014-08-25 13:20:00,29.64,29.64,29.63,29.63,3300.0,23.2205,23.2205,23.2127,23.2127,3300.0
2014-08-25 13:25:00,29.63,29.67,29.63,29.67,21900.0,23.2127,23.244,23.2127,23.244,21900.0
2014-08-25 13:30:00,29.66,29.67,29.62,29.67,42300.0,23.2362,23.244,23.2048,23.244,42300.0
2014-08-25 13:35:00,29.67,29.67,29.66,29.67,5200.0,23.244,23.244,23.2362,23.244,5200.0
2014-08-25 13:40:00,29.66,29.67,29.65,29.65,12400.0,23.2362,23.244,23.2283,23.2283,12400.0
2014-08-25 13:45:00,29.66,29.68,29.65,29.67,21800.0,23.2362,23.2518,23.2283,23.244,21800.0
2014-08-25 13:50:00,29.67,29.68,29.66,29.67,25200.0,23.244,23.2518,23.2362,23.244,25200.0
2014-08-25 13:55:00,29.67,29.7,29.67,29.7,16900.0,23.244,23.2675,23.244,23.2675,16900.0
2014-08-25 14:00:00,29.69,29.7,29.68,29.7,8200.0,23.2597,23.2675,23.2518,23.2675,8200.0
2014-08-25 14:05:00,29.69,29.71,29.69,29.7,15000.0,23.2597,23.2753,23.2597,23.2675,15000.0
2014-08-25 14:10:00,29.71,29.74,29.71,29.71,14800.0,23.2753,23.2988,23.2753,23.2753,14800.0
2014-08-25 14:15:00,29.71,29.72,29.7,29.7,6200.0,23.2753,23.2832,23.2675,23.2675,6200.0
2014-08-25 14:20:00,29.7,29.72,29.7,29.71,12600.0,23.2675,23.2832,23.2675,23.2753,12600.0
2014-08-25 14:25:00,29.71,29.73,29.71,29.73,21500.0,23.2753,23.291,23.2753,23.291,21500.0
2014-08-25 14:30:00,29.72,29.74,29.71,29.74,160500.0,23.2832,23.2988,23.2753,23.2988,160500.0
2014-08-25 14:35:00,29.74,29.74,29.73,29.74,6300.0,23.2988,23.2988,23.291,23.2988,6300.0
2014-08-25 14:40:00,29.73,29.76,29.73,29.76,14300.0,23.291,23.3145,23.291,23.3145,14300.0
2014-08-25 14:45:00,29.76,29.76,29.73,29.73,12300.0,23.3145,23.3145,23.291,23.291,12300.0
2014-08-25 14:50:00,29.73,29.74,29.73,29.73,19100.0,23.291,23.2988,23.291,23.291,19100.0
2014-08-25 14:55:00,29.74,29.76,29.73,29.75,29800.0,23.2988,23.3145,23.291,23.3067,29800.0
2014-08-25 15:00:00,29.75,29.75,29.72,29.72,22600.0,23.3067,23.3067,23.2832,23.2832,22600.0
2014-08-25 15:05:00,29.73,29.77,29.72,29.75,18500.0,23.291,23.3223,23.2832,23.3067,18500.0
2014-08-25 15:10:00,29.75,29.76,29.71,29.75,50400.0,23.3067,23.3145,23.2753,23.3067,50400.0
2014-08-25 15:15:00,29.76,29.77,29.75,29.77,7900.0,23.3145,23.3223,23.3067,23.3223,7900.0
2014-08-25 15:20:00,29.77,29.77,29.71,29.74,63100.0,23.3223,23.3223,23.2753,23.2988,63100.0
2014-08-25 15:25:00,29.74,29.74,29.71,29.72,35400.0,23.2988,23.2988,23.2753,23.2832,35400.0
2014-08-25 15:30:00,29.72,29.73,29.71,29.72,34600.0,23.2832,23.291,23.2753,23.2832,34600.0
2014-08-25 15:35:00,29.72,29.75,29.71,29.73,81100.0,23.2832,23.3067,23.2753,23.291,81100.0
2014-08-25 15:40:00,29.72,29.73,29.72,29.72,23500.0,23.2832,23.291,23.2832,23.2832,23500.0
2014-08-25 15:45:00,29.72,29.73,29.71,29.72,37100.0,23.2832,23.291,23.2753,23.2832,37100.0
2014-08-25 15:50:00,29.72,29.73,29.71,29.71,66300.0,23.2832,23.291,23.2753,23.2753,66300.0
2014-08-25 15:55:00,29.71,29.74,29.69,29.74,310600.0,23.2753,23.2988,23.2597,23.2988,310600.0
2014-08-26 09:30:00,29.72,29.72,29.62,29.67,22500.0,23.2832,23.2832,23.2048,23.244,22500.0
2014-08-26 09:35:00,29.71,29.82,29.7,29.8,17100.0,23.2753,23.3615,23.2675,23.3458,17100.0
2014-08-26 09:40:00,29.82,29.88,29.8,29.87,13900.0,23.3615,23.4085,23.3458,23.4007,13900.0
2014-08-26 09:45:00,29.88,29.99,29.85,29.99,30700.0,23.4085,23.4947,23.385,23.4947,30700.0
2014-08-26 09:50:00,29.99,30.0,29.91,29.94,27100.0,23.4947,23.5025,23.432,23.4555,27100.0
2014-08-26 09:55:00,29.93,29.93,29.85,29.86,27500.0,23.4477,23.4477,23.385,23.3928,27500.0
2014-08-26 10:00:00,29.86,29.88,29.83,29.85,78100.0,23.3928,23.4085,23.3693,23.385,78100.0
2014-08-26 10:05:00,29.86,29.86,29.83,29.83,44500.0,23.3928,23.3928,23.3693,23.3693,44500.0
2014-08-26 10:10:00,29.83,29.86,29.82,29.86,10700.0,23.3693,23.3928,23.3615,23.3928,10700.0
2014-08-26 10:15:00,29.87,29.87,29.83,29.85,29100.0,23.4007,23.4007,23.3693,23.385,29100.0
2014-08-26 10:20:00,29.84,29.85,29.82,29.84,13600.0,23.3772,23.385,23.3615,23.3772,13600.0
2014-08-26 10:25:00,29.84,29.85,29.82,29.85,23800.0,23.3772,23.385,23.3615,23.385,23800.0
2014-08-26 10:30:00,29.86,29.87,29.84,29.87,10600.0,23.3928,23.4007,23.3772,23.4007,10600.0
2014-08-26 10:35:00,29.85,29.87,29.83,29.85,21600.0,23.385,23.4007,23.3693,23.385,21600.0
2014-08-26 10:40:00,29.86,29.88,29.83,29.83,22700.0,23.3928,23.4085,23.3693,23.3693,22700.0
2014-08-26 10:45:00,29.84,29.9,29.84,29.88,8500.0,23.3772,23.4242,23.3772,23.4085,8500.0
2014-08-26 10:50:00,29.87,29.88,29.84,29.86,14600.0,23.4007,23.4085,23.3772,23.3928,14600.0
2014-08-26 10:55:00,29.86,29.91,29.86,29.9,22000.0,23.3928,23.432,23.3928,23.4242,22000.0
2014-08-26 11:00:00,29.9,29.91,29.89,29.89,10900.0,23.4242,23.432,23.4163,23.4163,10900.0
2014-08-26 11:05:00,29.9,29.91,29.88,29.91,25500.0,23.4242,23.432,23.4085,23.432,25500.0
2014-08-26 11:10:00,29.91,29.92,29.89,29.91,10800.0,23.432,23.4399,23.4163,23.432,10800.0
2014-08-26 11:15:00,29.91,29.93,29.89,29.9,14700.0,23.432,23.4477,23.4163,23.4242,14700.0
2014-08-26 11:20:00,29.9,29.92,29.89,29.91,23700.0,23.4242,23.4399,23.4163,23.432,23700.0
2014-08-26 11:25:00,29.9,29.94,29.9,29.92,14300.0,23.4242,23.4555,23.4242,23.4399,14300.0
2014-08-26 11:30:00,29.92,29.92,29.84,29.84,14800.0,23.4399,23.4399,23.3772,23.3772,14800.0
2014-08-26 11:35:00,29.83,29.86,29.8,29.8,19500.0,23.3693,23.3928,23.3458,23.3458,19500.0
2014-08-26 11:40:00,29.81,29.86,29.81,29.81,43500.0,23.3537,23.3928,23.3537,23.3537,43500.0
2014-08-26 11:45:00,29.81,29.81,29.77,29.77,15600.0,23.3537,23.3537,23.3223,23.3223,15600.0
2014-08-26 11:50:00,29.77,29.82,29.77,29.81,21300.0,23.3223,23.3615,23.3223,23.3537,21300.0
2014-08-26 11:55:00,29.81,29.83,29.77,29.78,60500.0,23.3537,23.3693,23.3223,23.3302,60500.0
2014-08-26 12:00:00,29.77,29.81,29.77,29.8,21100.0,23.3223,23.3537,23.3223,23.3458,21100.0
2014-08-26 12:05:00,29.8,29.82,29.8,29.81,18900.0,23.3458,23.3615,23.3458,23.3537,18900.0
2014-08-26 12:10:00,29.8,29.82,29.78,29.82,23100.0,23.3458,23.3615,23.3302,23.3615,23100.0
2014-08-26 12:15:00,29.82,29.82,29.78,29.8,21400.0,23.3615,23.3615,23.3302,23.3458,21400.0
2014-08-26 12:20:00,29.8,29.81,29.78,29.8,22600.0,23.3458,23.3537,23.3302,23.3458,22600.0
2014-08-26 12:25:00,29.8,29.8,29.77,29.77,11400.0,23.3458,23.3458,23.3223,23.3223,11400.0
2014-08-26 12:30:00,29.77,29.77,29.75,29.76,9700.0,23.3223,23.3223,23.3067,23.3145,9700.0
2014-08-26 12:35:00,29.77,29.79,29.77,29.79,5100.0,23.3223,23.338,23.3223,23.338,5100.0
2014-08-26 12:40:00,29.79,29.79,29.73,29.74,30800.0,23.338,23.338,23.291,23.2988,30800.0
2014-08-26 12:45:00,29.74,29.75,29.73,29.73,30200.0,23.2988,23.3067,23.291,23.291,30200.0
2014-08-26 12:50:00,29.73,29.74,29.7,29.72,37000.0,23.291,23.2988,23.2675,23.2832,37000.0
2014-08-26 12:55:00,29.73,29.74,29.71,29.74,15600.0,23.291,23.2988,23.2753,23.2988,15600.0
2014-08-26 13:00:00,29.74,29.76,29.72,29.75,35700.0,23.2988,23.3145,23.2832,23.3067,35700.0
2014-08-26 13:05:00,29.74,29.77,29.74,29.76,33200.0,23.2988,23.3223,23.2988,23.3145,33200.0
2014-08-26 13:10:00,29.76,29.79,29.76,29.79,13700.0,23.3145,23.338,23.3145,23.338,13700.0
2014-08-26 13:15:00,29.8,29.81,29.77,29.79,19400.0,23.3458,23.3537,23.3223,23.338,19400.0
2014-08-26 13:20:00,29.79,29.79,29.77,29.77,9400.0,23.338,23.338,23.3223,23.3223,9400.0
2014-08-26 13:25:00,29.77,29.8,29.76,29.8,14200.0,23.3223,23.3458,23.3145,23.3458,14200.0
2014-08-26 13:30:00,29.8,29.81,29.8,29.81,28000.0,23.3458,23.3537,23.3458,23.3537,28000.0
2014-08-26 13:35:00,29.81,29.81,29.8,29.8,13300.0,23.3537,23.3537,23.3458,23.3458,13300.0
2014-08-26 13:40:00,29.81,29.81,29.8,29.8,19900.0,23.3537,23.3537,23.3458,23.3458,19900.0
2014-08-26 13:45:00,29.81,29.82,29.8,29.81,17200.0,23.3537,23.3615,23.3458,23.3537,17200.0
2014-08-26 13:50:00,29.82,29.82,29.8,29.8,17200.0,23.3615,23.3615,23.3458,23.3458,17200.0
2014-08-26 13:55:00,29.81,29.85,29.81,29.84,17000.0,23.3537,23.385,23.3537,23.3772,17000.0
2014-08-26 14:00:00,29.84,29.86,29.83,29.85,29600.0,23.3772,23.3928,23.3693,23.385,29600.0
2014-08-26 14:05:00,29.85,29.86,29.85,29.86,23100.0,23.385,23.3928,23.385,23.3928,23100.0
2014-08-26 14:10:00,29.86,29.86,29.84,29.85,18000.0,23.3928,23.3928,23.3772,23.385,18000.0
2014-08-26 14:15:00,29.84,29.85,29.83,29.84,39400.0,23.3772,23.385,23.3693,23.3772,39400.0
2014-08-26 14:20:00,29.84,29.84,29.8,29.8,41600.0,23.3772,23.3772,23.3458,23.3458,41600.0
2014-08-26 14:25:00,29.8,29.8,29.79,29.8,7500.0,23.3458,23.3458,23.338,23.3458,7500.0
2014-08-26 14:30:00,29.8,29.81,29.78,29.78,19200.0,23.3458,23.3537,23.3302,23.3302,19200.0
2014-08-26 14:35:00,29.78,29.78,29.76,29.77,27500.0,23.3302,23.3302,23.3145,23.3223,27500.0
2014-08-26 14:40:00,29.78,29.81,29.78,29.81,14000.0,23.3302,23.3537,23.3302,23.3537,14000.0
2014-08-26 14:45:00,29.81,29.82,29.8,29.81,9100.0,23.3537,23.3615,23.3458,23.3537,9100.0
2014-08-26 14:50:00,29.82,29.82,29.81,29.81,22200.0,23.3615,23.3615,23.3537,23.3537,22200.0
2014-08-26 14:55:00,29.82,29.82,29.79,29.8,14500.0,23.3615,23.3615,23.338,23.3458,14500.0
2014-08-26 15:00:00,29.8,29.83,29.79,29.83,17800.0,23.3458,23.3693,23.338,23.3693,17800.0
2014-08-26 15:05:00,29.83,29.83,29.81,29.81,32400.0,23.3693,23.3693,23.3537,23.3537,32400.0
2014-08-26 15:10:00,29.81,29.81,29.8,29.8,28300.0,23.3537,23.3537,23.3458,23.3458,28300.0
2014-08-26 15:15:00,29.8,29.8,29.78,29.79,41100.0,23.3458,23.3458,23.3302,23.338,41100.0
2014-08-26 15:20:00,29.79,29.8,29.78,29.79,44300.0,23.338,23.3458,23.3302,23.338,44300.0
2014-08-26 15:25:00,29.79,29.79,29.73,29.74,24700.0,23.338,23.338,23.291,23.2988,24700.0
2014-08-26 15:30:00,29.73,29.73,29.71,29.71,13500.0,23.291,23.291,23.2753,23.2753,13500.0
2014-08-26 15:35:00,29.71,29.73,29.71,29.72,115400.0,23.2753,23.291,23.2753,23.2832,115400.0
2014-08-26 15:40:00,29.73,29.75,29.72,29.75,65900.0,23.291,23.3067,23.2832,23.3067,65900.0
2014-08-26 15:45:00,29.74,29.75,29.73,29.73,49900.0,23.2988,23.3067,23.291,23.291,49900.0
2014-08-26 15:50:00,29.73,29.74,29.71,29.71,102900.0,23.291,23.2988,23.2753,23.2753,102900.0
2014-08-26 15:55:00,29.71,29.74,29.71,29.73,153300.0,23.2753,23.2988,23.2753,23.291,153300.0
2014-08-27 09:30:00,29.8,29.81,29.77,29.77,21600.0,23.3458,23.3537,23.3223,23.3223,21600.0
2014-08-27 09:35:00,29.77,29.8,29.66,29.74,21500.0,23.3223,23.3458,23.2362,23.2988,21500.0
2014-08-27 09:40:00,29.73,29.77,29.72,29.77,17700.0,23.291,23.3223,23.2832,23.3223,17700.0
2014-08-27 09:45:00,29.77,29.78,29.77,29.78,12500.0,23.3223,23.3302,23.3223,23.3302,12500.0
2014-08-27 09:50:00,29.76,29.79,29.73,29.79,26500.0,23.3145,23.338,23.291,23.338,26500.0
2014-08-27 09:55:00,29.79,29.82,29.79,29.81,14600.0,23.338,23.3615,23.338,23.3537,14600.0
2014-08-27 10:00:00,29.8,29.81,29.79,29.8,13100.0,23.3458,23.3537,23.338,23.3458,13100.0
2014-08-27 10:05:00,29.8,29.81,29.79,29.81,27400.0,23.3458,23.3537,23.338,23.3537,27400.0
2014-08-27 10:10:00,29.81,29.82,29.8,29.8,13100.0,23.3537,23.3615,23.3458,23.3458,13100.0
2014-08-27 10:15:00,29.8,29.83,29.79,29.81,43300.0,23.3458,23.3693,23.338,23.3537,43300.0
2014-08-27 10:20:00,29.81,29.83,29.77,29.78,17400.0,23.3537,23.3693,23.3223,23.3302,17400.0
2014-08-27 10:25:00,29.78,29.79,29.76,29.77,12800.0,23.3302,23.338,23.3145,23.3223,12800.0
2014-08-27 10:30:00,29.77,29.77,29.74,29.77,16700.0,23.3223,23.3223,23.2988,23.3223,16700.0
2014-08-27 10:35:00,29.76,29.8,29.76,29.8,69100.0,23.3145,23.3458,23.3145,23.3458,69100.0
2014-08-27 10:40:00,29.8,29.86,29.79,29.84,23400.0,23.3458,23.3928,23.338,23.3772,23400.0
2014-08-27 10:45:00,29.83,29.83,29.8,29.82,64900.0,23.3693,23.3693,23.3458,23.3615,64900.0
2014-08-27 10:50:00,29.82,29.87,29.82,29.87,36600.0,23.3615,23.4007,23.3615,23.4007,36600.0
2014-08-27 10:55:00,29.87,29.87,29.82,29.85,30300.0,23.4007,23.4007,23.3615,23.385,30300.0
2014-08-27 11:00:00,29.85,29.89,29.84,29.88,19900.0,23.385,23.4163,23.3772,23.4085,19900.0
2014-08-27 11:05:00,29.88,29.9,29.87,29.89,16500.0,23.4085,23.4242,23.4007,23.4163,16500.0
2014-08-27 11:10:00,29.89,29.9,29.89,29.9,8500.0,23.4163,23.4242,23.4163,23.4242,8500.0
2014-08-27 11:15:00,29.9,29.94,29.89,29.93,16800.0,23.4242,23.4555,23.4163,23.4477,16800.0
2014-08-27 11:20:00,29.92,29.92,29.9,29.91,12700.0,23.4399,23.4399,23.4242,23.432,12700.0
2014-08-27 11:25:00,29.91,29.91,29.9,29.91,24900.0,23.432,23.432,23.4242,23.432,24900.0
2014-08-27 11:30:00,29.91,29.91,29.88,29.89,13600.0,23.432,23.432,23.4085,23.4163,13600.0
2014-08-27 11:35:00,29.88,29.93,29.86,29.88,43900.0,23.4085,23.4477,23.3928,23.4085,43900.0
2014-08-27 11:40:00,29.89,29.9,29.88,29.9,8700.0,23.4163,23.4242,23.4085,23.4242,8700.0
2014-08-27 11:45:00,29.9,29.96,29.9,29.95,26100.0,23.4242,23.4712,23.4242,23.4634,26100.0
2014-08-27 11:50:00,29.96,29.97,29.92,29.97,19300.0,23.4712,23.479,23.4399,23.479,19300.0
2014-08-27 11:55:00,29.96,29.97,29.96,29.97,73900.0,23.4712,23.479,23.4712,23.479,73900.0
2014-08-27 12:00:00,29.97,30.0,29.96,29.96,38200.0,23.479,23.5025,23.4712,23.4712,38200.0
2014-08-27 12:05:00,29.96,30.0,29.96,29.99,23600.0,23.4712,23.5025,23.4712,23.4947,23600.0
2014-08-27 12:10:00,29.99,30.02,29.99,30.01,69400.0,23.4947,23.5182,23.4947,23.5104,69400.0
2014-08-27 12:15:00,30.01,30.05,30.0,30.04,46400.0,23.5104,23.5417,23.5025,23.5339,46400.0
2014-08-27 12:20:00,30.04,30.05,30.02,30.02,11200.0,23.5339,23.5417,23.5182,23.5182,11200.0
2014-08-27 12:25:00,30.02,30.04,30.02,30.03,18400.0,23.5182,23.5339,23.5182,23.526,18400.0
2014-08-27 12:30:00,30.04,30.04,30.01,30.02,16600.0,23.5339,23.5339,23.5104,23.5182,16600.0
2014-08-27 12:35:00,30.01,30.02,30.01,30.02,9100.0,23.5104,23.5182,23.5104,23.5182,9100.0
2014-08-27 12:40:00,30.01,30.02,30.01,30.02,4200.0,23.5104,23.5182,23.5104,23.5182,4200.0
2014-08-27 12:45:00,30.02,30.02,30.01,30.01,2700.0,23.5182,23.5182,23.5104,23.5104,2700.0
2014-08-27 12:50:00,30.02,30.02,30.01,30.02,12700.0,23.5182,23.5182,23.5104,23.5182,12700.0
2014-08-27 12:55:00,30.02,30.12,30.02,30.12,227800.0,23.5182,23.5965,23.5182,23.5965,227800.0
2014-08-27 13:00:00,30.12,30.16,30.08,30.16,119800.0,23.5965,23.6279,23.5652,23.6279,119800.0
2014-08-27 13:05:00,30.15,30.26,30.15,30.23,117300.0,23.62,23.7062,23.62,23.6827,117300.0
2014-08-27 13:10:00,30.23,30.27,30.2,30.27,103100.0,23.6827,23.714,23.6592,23.714,103100.0
2014-08-27 13:15:00,30.27,30.28,30.22,30.22,46400.0,23.714,23.7219,23.6749,23.6749,46400.0
2014-08-27 13:20:00,30.22,30.27,30.21,30.27,51900.0,23.6749,23.714,23.667,23.714,51900.0
2014-08-27 13:25:00,30.27,30.29,30.24,30.27,40100.0,23.714,23.7297,23.6905,23.714,40100.0
2014-08-27 13:30:00,30.27,30.27,30.16,30.16,51700.0,23.714,23.714,23.6279,23.6279,51700.0
2014-08-27 13:35:00,30.16,30.18,30.14,30.17,19400.0,23.6279,23.6435,23.6122,23.6357,19400.0
2014-08-27 13:40:00,30.18,30.21,30.18,30.21,11700.0,23.6435,23.667,23.6435,23.667,11700.0
2014-08-27 13:45:00,30.21,30.22,30.19,30.22,28900.0,23.667,23.6749,23.6514,23.6749,28900.0
2014-08-27 13:50:00,30.21,30.24,30.2,30.24,15500.0,23.667,23.6905,23.6592,23.6905,15500.0
2014-08-27 13:55:00,30.24,30.26,30.24,30.25,31300.0,23.6905,23.7062,23.6905,23.6984,31300.0
2014-08-27 14:00:00,30.25,30.25,30.24,30.25,33400.0,23.6984,23.6984,23.6905,23.6984,33400.0
2014-08-27 14:05:00,30.25,30.29,30.25,30.28,28200.0,23.6984,23.7297,23.6984,23.7219,28200.0
2014-08-27 14:10:00,30.29,30.3,30.28,30.3,40300.0,23.7297,23.7375,23.7219,23.7375,40300.0
2014-08-27 14:15:00,30.29,30.31,30.29,30.31,47100.0,23.7297,23.7454,23.7297,23.7454,47100.0
2014-08-27 14:20:00,30.31,30.35,30.3,30.33,39500.0,23.7454,23.7767,23.7375,23.7611,39500.0
2014-08-27 14:25:00,30.33,30.35,30.32,30.35,29700.0,23.7611,23.7767,23.7532,23.7767,29700.0
2014-08-27 14:30:00,30.35,30.35,30.34,30.35,11500.0,23.7767,23.7767,23.7689,23.7767,11500.0
2014-08-27 14:35:00,30.35,30.35,30.32,30.35,55600.0,23.7767,23.7767,23.7532,23.7767,55600.0
2014-08-27 14:40:00,30.35,30.37,30.35,30.36,80100.0,23.7767,23.7924,23.7767,23.7846,80100.0
2014-08-27 14:45:00,30.36,30.36,30.35,30.36,8800.0,23.7846,23.7846,23.7767,23.7846,8800.0
2014-08-27 14:50:00,30.36,30.36,30.35,30.35,21200.0,23.7846,23.7846,23.7767,23.7767,21200.0
2014-08-27 14:55:00,30.36,30.39,30.36,30.36,110600.0,23.7846,23.8081,23.7846,23.7846,110600.0
2014-08-27 15:00:00,30.36,30.37,30.34,30.34,45500.0,23.7846,23.7924,23.7689,23.7689,45500.0
2014-08-27 15:05:00,30.34,30.35,30.3,30.33,61700.0,23.7689,23.7767,23.7375,23.7611,61700.0
2014-08-27 15:10:00,30.33,30.39,30.33,30.34,93100.0,23.7611,23.8081,23.7611,23.7689,93100.0
2014-08-27 15:15:00,30.35,30.35,30.34,30.35,12100.0,23.7767,23.7767,23.7689,23.7767,12100.0
2014-08-27 15:20:00,30.34,30.38,30.34,30.37,50600.0,23.7689,23.8002,23.7689,23.7924,50600.0
2014-08-27 15:25:00,30.36,30.36,30.34,30.35,41900.0,23.7846,23.7846,23.7689,23.7767,41900.0
2014-08-27 15:30:00,30.35,30.37,30.34,30.35,69300.0,23.7767,23.7924,23.7689,23.7767,69300.0
2014-08-27 15:35:00,30.36,30.36,30.35,30.36,37600.0,23.7846,23.7846,23.7767,23.7846,37600.0
2014-08-27 15:40:00,30.36,30.36,30.35,30.35,82100.0,23.7846,23.7846,23.7767,23.7767,82100.0
2014-08-27 15:45:00,30.35,30.4,30.34,30.39,237100.0,23.7767,23.8159,23.7689,23.8081,237100.0
2014-08-27 15:50:00,30.39,30.48,30.39,30.41,280500.0,23.8081,23.8786,23.8081,23.8237,280500.0
2014-08-27 15:55:00,30.42,30.42,30.39,30.39,186700.0,23.8316,23.8316,23.8081,23.8081,186700.0
2014-08-28 09:30:00,30.45,30.45,30.2,30.31,75600.0,23.8551,23.8551,23.6592,23.7454,75600.0
2014-08-28 09:35:00,30.34,30.35,30.28,30.31,21000.0,23.7689,23.7767,23.7219,23.7454,21000.0
2014-08-28 09:40:00,30.3,30.36,30.3,30.34,15800.0,23.7375,23.7846,23.7375,23.7689,15800.0
2014-08-28 09:45:00,30.34,30.36,30.31,30.34,22400.0,23.7689,23.7846,23.7454,23.7689,22400.0
2014-08-28 09:50:00,30.33,30.33,30.28,30.32,17400.0,23.7611,23.7611,23.7219,23.7532,17400.0
2014-08-28 09:55:00,30.32,30.35,30.3,30.33,24600.0,23.7532,23.7767,23.7375,23.7611,24600.0
2014-08-28 10:00:00,30.33,30.38,30.33,30.35,28700.0,23.7611,23.8002,23.7611,23.7767,28700.0
2014-08-28 10:05:00,30.35,30.36,30.29,30.29,23400.0,23.7767,23.7846,23.7297,23.7297,23400.0
2014-08-28 10:10:00,30.29,30.3,30.25,30.25,20300.0,23.7297,23.7375,23.6984,23.6984,20300.0
2014-08-28 10:15:00,30.24,30.26,30.21,30.21,19500.0,23.6905,23.7062,23.667,23.667,19500.0
2014-08-28 10:20:00,30.21,30.33,30.21,30.32,35800.0,23.667,23.7611,23.667,23.7532,35800.0
2014-08-28 10:25:00,30.33,30.39,30.33,30.39,20000.0,23.7611,23.8081,23.7611,23.8081,20000.0
2014-08-28 10:30:00,30.39,30.52,30.39,30.49,67900.0,23.8081,23.9099,23.8081,23.8864,67900.0
2014-08-28 10:35:00,30.49,30.5,30.45,30.45,23800.0,23.8864,23.8942,23.8551,23.8551,23800.0
2014-08-28 10:40:00,30.44,30.45,30.37,30.38,42400.0,23.8472,23.8551,23.7924,23.8002,42400.0
2014-08-28 10:45:00,30.38,30.38,30.3,30.35,22500.0,23.8002,23.8002,23.7375,23.7767,22500.0
2014-08-28 10:50:00,30.34,30.34,30.3,30.32,11900.0,23.7689,23.7689,23.7375,23.7532,11900.0
2014-08-28 10:55:00,30.31,30.38,30.31,30.38,27800.0,23.7454,23.8002,23.7454,23.8002,27800.0
2014-08-28 11:00:00,30.38,30.41,30.38,30.39,28400.0,23.8002,23.8237,23.8002,23.8081,28400.0
2014-08-28 11:05:00,30.39,30.42,30.39,30.42,12600.0,23.8081,23.8316,23.8081,23.8316,12600.0
2014-08-28 11:10:00,30.42,30.42,30.35,30.35,23000.0,23.8316,23.8316,23.7767,23.7767,23000.0
2014-08-28 11:15:00,30.35,30.36,30.29,30.33,49300.0,23.7767,23.7846,23.7297,23.7611,49300.0
2014-08-28 11:20:00,30.33,30.34,30.32,30.34,11400.0,23.7611,23.7689,23.7532,23.7689,11400.0
2014-08-28 11:25:00,30.34,30.36,30.32,30.36,11600.0,23.7689,23.7846,23.7532,23.7846,11600.0
2014-08-28 11:30:00,30.36,30.36,30.34,30.34,19200.0,23.7846,23.7846,23.7689,23.7689,19200.0
2014-08-28 11:35:00,30.34,30.37,30.34,30.36,20100.0,23.7689,23.7924,23.7689,23.7846,20100.0
2014-08-28 11:40:00,30.36,30.37,30.35,30.35,5800.0,23.7846,23.7924,23.7767,23.7767,5800.0
2014-08-28 11:45:00,30.35,30.36,30.29,30.32,43500.0,23.7767,23.7846,23.7297,23.7532,43500.0
2014-08-28 11:50:00,30.32,30.4,30.32,30.4,14100.0,23.7532,23.8159,23.7532,23.8159,14100.0
2014-08-28 11:55:00,30.4,30.41,30.35,30.38,14800.0,23.8159,23.8237,23.7767,23.8002,14800.0
2014-08-28 12:00:00,30.38,30.42,30.35,30.35,11600.0,23.8002,23.8316,23.7767,23.7767,11600.0
2014-08-28 12:05:00,30.35,30.4,30.35,30.38,9900.0,23.7767,23.8159,23.7767,23.8002,9900.0
2014-08-28 12:10:00,30.38,30.42,30.37,30.39,18700.0,23.8002,23.8316,23.7924,23.8081,18700.0
2014-08-28 12:15:00,30.4,30.44,30.39,30.43,10200.0,23.8159,23.8472,23.8081,23.8394,10200.0
2014-08-28 12:20:00,30.42,30.44,30.42,30.44,6600.0,23.8316,23.8472,23.8316,23.8472,6600.0
2014-08-28 12:25:00,30.44,30.48,30.44,30.46,19300.0,23.8472,23.8786,23.8472,23.8629,19300.0
2014-08-28 12:30:00,30.45,30.48,30.44,30.44,40300.0,23.8551,23.8786,23.8472,23.8472,40300.0
2014-08-28 12:35:00,30.45,30.45,30.41,30.42,45500.0,23.8551,23.8551,23.8237,23.8316,45500.0
2014-08-28 12:40:00,30.42,30.43,30.4,30.41,22900.0,23.8316,23.8394,23.8159,23.8237,22900.0
2014-08-28 12:45:00,30.4,30.41,30.36,30.37,14100.0,23.8159,23.8237,23.7846,23.7924,14100.0
2014-08-28 12:50:00,30.37,30.42,30.35,30.41,38100.0,23.7924,23.8316,23.7767,23.8237,38100.0
2014-08-28 12:55:00,30.42,30.42,30.38,30.38,9700.0,23.8316,23.8316,23.8002,23.8002,9700.0
2014-08-28 13:00:00,30.39,30.42,30.38,30.38,9600.0,23.8081,23.8316,23.8002,23.8002,9600.0
2014-08-28 13:05:00,30.39,30.43,30.37,30.43,39500.0,23.8081,23.8394,23.7924,23.8394,39500.0
2014-08-28 13:10:00,30.43,30.44,30.4,30.44,10800.0,23.8394,23.8472,23.8159,23.8472,10800.0
2014-08-28 13:15:00,30.44,30.44,30.42,30.43,4500.0,23.8472,23.8472,23.8316,23.8394,4500.0
2014-08-28 13:20:00,30.43,30.43,30.41,30.42,10600.0,23.8394,23.8394,23.8237,23.8316,10600.0
2014-08-28 13:25:00,30.42,30.46,30.41,30.46,18900.0,23.8316,23.8629,23.8237,23.8629,18900.0
2014-08-28 13:30:00,30.47,30.52,30.47,30.51,18000.0,23.8707,23.9099,23.8707,23.9021,18000.0
2014-08-28 13:35:00,30.5,30.5,30.46,30.49,20700.0,23.8942,23.8942,23.8629,23.8864,20700.0
2014-08-28 13:40:00,30.49,30.51,30.49,30.49,21100.0,23.8864,23.9021,23.8864,23.8864,21100.0
2014-08-28 13:45:00,30.49,30.51,30.48,30.5,12400.0,23.8864,23.9021,23.8786,23.8942,12400.0
2014-08-28 13:50:00,30.5,30.5,30.48,30.48,6500.0,23.8942,23.8942,23.8786,23.8786,6500.0
2014-08-28 13:55:00,30.49,30.49,30.47,30.47,12900.0,23.8864,23.8864,23.8707,23.8707,12900.0
2014-08-28 14:00:00,30.48,30.49,30.47,30.47,13000.0,23.8786,23.8864,23.8707,23.8707,13000.0
2014-08-28 14:05:00,30.47,30.48,30.47,30.48,5700.0,23.8707,23.8786,23.8707,23.8786,5700.0
2014-08-28 14:10:00,30.48,30.53,30.47,30.53,13900.0,23.8786,23.9177,23.8707,23.9177,13900.0
2014-08-28 14:15:00,30.53,30.53,30.52,30.53,8800.0,23.9177,23.9177,23.9099,23.9177,8800.0
2014-08-28 14:20:00,30.53,30.53,30.5,30.5,24000.0,23.9177,23.9177,23.8942,23.8942,24000.0
2014-08-28 14:25:00,30.51,30.52,30.5,30.52,17000.0,23.9021,23.9099,23.8942,23.9099,17000.0
2014-08-28 14:30:00,30.51,30.52,30.51,30.52,16100.0,23.9021,23.9099,23.9021,23.9099,16100.0
2014-08-28 14:35:00,30.52,30.53,30.5,30.53,21200.0,23.9099,23.9177,23.8942,23.9177,21200.0
2014-08-28 14:40:00,30.53,30.53,30.49,30.49,21700.0,23.9177,23.9177,23.8864,23.8864,21700.0
2014-08-28 14:45:00,30.49,30.49,30.45,30.49,30400.0,23.8864,23.8864,23.8551,23.8864,30400.0
2014-08-28 14:50:00,30.49,30.49,30.48,30.49,9100.0,23.8864,23.8864,23.8786,23.8864,9100.0
2014-08-28 14:55:00,30.49,30.49,30.47,30.48,10600.0,23.8864,23.8864,23.8707,23.8786,10600.0
2014-08-28 15:00:00,30.48,30.51,30.45,30.51,25300.0,23.8786,23.9021,23.8551,23.9021,25300.0
2014-08-28 15:05:00,30.51,30.51,30.47,30.49,28000.0,23.9021,23.9021,23.8707,23.8864,28000.0
2014-08-28 15:10:00,30.5,30.52,30.49,30.52,9800.0,23.8942,23.9099,23.8864,23.9099,9800.0
2014-08-28 15:15:00,30.52,30.52,30.5,30.5,21800.0,23.9099,23.9099,23.8942,23.8942,21800.0
2014-08-28 15:20:00,30.5,30.53,30.5,30.53,22000.0,23.8942,23.9177,23.8942,23.9177,22000.0
2014-08-28 15:25:00,30.53,30.53,30.5,30.51,25500.0,23.9177,23.9177,23.8942,23.9021,25500.0
2014-08-28 15:30:00,30.5,30.52,30.49,30.52,40200.0,23.8942,23.9099,23.8864,23.9099,40200.0
2014-08-28 15:35:00,30.51,30.52,30.5,30.51,22200.0,23.9021,23.9099,23.8942,23.9021,22200.0
2014-08-28 15:40:00,30.5,30.51,30.5,30.51,35900.0,23.8942,23.9021,23.8942,23.9021,35900.0
2014-08-28 15:45:00,30.51,30.51,30.47,30.48,69700.0,23.9021,23.9021,23.8707,23.8786,69700.0
2014-08-28 15:50:00,30.48,30.48,30.46,30.47,59100.0,23.8786,23.8786,23.8629,23.8707,59100.0
2014-08-28 15:55:00,30.46,30.49,30.46,30.49,134200.0,23.8629,23.8864,23.8629,23.8864,134200.0
2014-08-29 09:30:00,30.45,30.55,30.45,30.48,24300.0,23.8551,23.9334,23.8551,23.8786,24300.0
2014-08-29 09:35:00,30.46,30.51,30.41,30.43,13300.0,23.8629,23.9021,23.8237,23.8394,13300.0
2014-08-29 09:40:00,30.43,30.54,30.43,30.46,15000.0,23.8394,23.9256,23.8394,23.8629,15000.0
2014-08-29 09:45:00,30.47,30.48,30.41,30.45,31800.0,23.8707,23.8786,23.8237,23.8551,31800.0
2014-08-29 09:50:00,30.44,30.51,30.44,30.51,3900.0,23.8472,23.9021,23.8472,23.9021,3900.0
2014-08-29 09:55:00,30.49,30.51,30.45,30.5,15500.0,23.8864,23.9021,23.8551,23.8942,15500.0
2014-08-29 10:00:00,30.5,30.59,30.45,30.57,27300.0,23.8942,23.9647,23.8551,23.9491,27300.0
2014-08-29 10:05:00,30.56,30.58,30.52,30.52,12000.0,23.9412,23.9569,23.9099,23.9099,12000.0
2014-08-29 10:10:00,30.53,30.54,30.5,30.52,26900.0,23.9177,23.9256,23.8942,23.9099,26900.0
2014-08-29 10:15:00,30.52,30.52,30.43,30.45,8100.0,23.9099,23.9099,23.8394,23.8551,8100.0
2014-08-29 10:20:00,30.43,30.45,30.4,30.43,13900.0,23.8394,23.8551,23.8159,23.8394,13900.0
2014-08-29 10:25:00,30.44,30.48,30.44,30.46,7300.0,23.8472,23.8786,23.8472,23.8629,7300.0
2014-08-29 10:30:00,30.46,30.5,30.46,30.49,7600.0,23.8629,23.8942,23.8629,23.8864,7600.0
2014-08-29 10:35:00,30.49,30.51,30.47,30.51,13900.0,23.8864,23.9021,23.8707,23.9021,13900.0
2014-08-29 10:40:00,30.5,30.55,30.5,30.53,9100.0,23.8942,23.9334,23.8942,23.9177,9100.0
2014-08-29 10:45:00,30.54,30.56,30.53,30.55,9100.0,23.9256,23.9412,23.9177,23.9334,9100.0
2014-08-29 10:50:00,30.55,30.58,30.54,30.56,22600.0,23.9334,23.9569,23.9256,23.9412,22600.0
2014-08-29 10:55:00,30.56,30.63,30.56,30.63,39200.0,23.9412,23.9961,23.9412,23.9961,39200.0
2014-08-29 11:00:00,30.63,30.65,30.61,30.62,19300.0,23.9961,24.0117,23.9804,23.9882,19300.0
2014-08-29 11:05:00,30.62,30.65,30.61,30.64,14500.0,23.9882,24.0117,23.9804,24.0039,14500.0
2014-08-29 11:10:00,30.64,30.67,30.64,30.67,20600.0,24.0039,24.0274,24.0039,24.0274,20600.0
2014-08-29 11:15:00,30.67,30.7,30.67,30.67,34000.0,24.0274,24.0509,24.0274,24.0274,34000.0
2014-08-29 11:20:00,30.68,30.68,30.67,30.68,7700.0,24.0352,24.0352,24.0274,24.0352,7700.0
2014-08-29 11:25:00,30.68,30.68,30.67,30.68,4500.0,24.0352,24.0352,24.0274,24.0352,4500.0
2014-08-29 11:30:00,30.67,30.68,30.66,30.68,25200.0,24.0274,24.0352,24.0196,24.0352,25200.0
2014-08-29 11:35:00,30.69,30.71,30.68,30.68,21600.0,24.0431,24.0588,24.0352,24.0352,21600.0
2014-08-29 11:40:00,30.68,30.7,30.67,30.68,15300.0,24.0352,24.0509,24.0274,24.0352,15300.0
2014-08-29 11:45:00,30.68,30.69,30.66,30.68,10300.0,24.0352,24.0431,24.0196,24.0352,10300.0
2014-08-29 11:50:00,30.68,30.7,30.67,30.7,8700.0,24.0352,24.0509,24.0274,24.0509,8700.0
2014-08-29 11:55:00,30.69,30.71,30.69,30.69,19900.0,24.0431,24.0588,24.0431,24.0431,19900.0
2014-08-29 12:00:00,30.69,30.7,30.67,30.68,9100.0,24.0431,24.0509,24.0274,24.0352,9100.0
2014-08-29 12:05:00,30.69,30.7,30.68,30.7,8500.0,24.0431,24.0509,24.0352,24.0509,8500.0
2014-08-29 12:10:00,30.7,30.7,30.68,30.69,102700.0,24.0509,24.0509,24.0352,24.0431,102700.0
2014-08-29 12:15:00,30.68,30.69,30.66,30.66,16100.0,24.0352,24.0431,24.0196,24.0196,16100.0
2014-08-29 12:20:00,30.66,30.66,30.63,30.63,5000.0,24.0196,24.0196,23.9961,23.9961,5000.0
2014-08-29 12:25:00,30.64,30.64,30.61,30.61,13000.0,24.0039,24.0039,23.9804,23.9804,13000.0
2014-08-29 12:30:00,30.61,30.61,30.58,30.58,17100.0,23.9804,23.9804,23.9569,23.9569,17100.0
2014-08-29 12:35:00,30.58,30.59,30.58,30.59,2300.0,23.9569,23.9647,23.9569,23.9647,2300.0
2014-08-29 12:40:00,30.59,30.6,30.58,30.59,10100.0,23.9647,23.9726,23.9569,23.9647,10100.0
2014-08-29 12:45:00,30.59,30.62,30.59,30.6,7200.0,23.9647,23.9882,23.9647,23.9726,7200.0
2014-08-29 12:50:00,30.61,30.63,30.61,30.61,5700.0,23.9804,23.9961,23.9804,23.9804,5700.0
2014-08-29 12:55:00,30.62,30.63,30.62,30.63,2400.0,23.9882,23.9961,23.9882,23.9961,2400.0
2014-08-29 13:00:00,30.63,30.67,30.62,30.67,15800.0,23.9961,24.0274,23.9882,24.0274,15800.0
2014-08-29 13:05:00,30.67,30.69,30.66,30.69,5100.0,24.0274,24.0431,24.0196,24.0431,5100.0
2014-08-29 13:10:00,30.69,30.7,30.69,30.7,8400.0,24.0431,24.0509,24.0431,24.0509,8400.0
2014-08-29 13:15:00,30.7,30.78,30.69,30.78,42000.0,24.0509,24.1136,24.0431,24.1136,42000.0
2014-08-29 13:20:00,30.78,30.78,30.72,30.74,39200.0,24.1136,24.1136,24.0666,24.0823,39200.0
2014-08-29 13:25:00,30.73,30.76,30.73,30.76,13400.0,24.0744,24.0979,24.0744,24.0979,13400.0
2014-08-29 13:30:00,30.76,30.76,30.75,30.75,9800.0,24.0979,24.0979,24.0901,24.0901,9800.0
2014-08-29 13:35:00,30.74,30.76,30.74,30.76,10900.0,24.0823,24.0979,24.0823,24.0979,10900.0
2014-08-29 13:40:00,30.77,30.77,30.74,30.74,15400.0,24.1058,24.1058,24.0823,24.0823,15400.0
2014-08-29 13:45:00,30.75,30.75,30.73,30.74,21000.0,24.0901,24.0901,24.0744,24.0823,21000.0
2014-08-29 13:50:00,30.74,30.76,30.74,30.76,12600.0,24.0823,24.0979,24.0823,24.0979,12600.0
2014-08-29 13:55:00,30.75,30.78,30.75,30.78,8900.0,24.0901,24.1136,24.0901,24.1136,8900.0
2014-08-29 14:00:00,30.77,30.79,30.77,30.79,11800.0,24.1058,24.1214,24.1058,24.1214,11800.0
2014-08-29 14:05:00,30.79,30.8,30.78,30.8,28400.0,24.1214,24.1293,24.1136,24.1293,28400.0
2014-08-29 14:10:00,30.8,30.8,30.79,30.79,10500.0,24.1293,24.1293,24.1214,24.1214,10500.0
2014-08-29 14:15:00,30.8,30.8,30.76,30.77,35500.0,24.1293,24.1293,24.0979,24.1058,35500.0
2014-08-29 14:20:00,30.77,30.79,30.76,30.79,16200.0,24.1058,24.1214,24.0979,24.1214,16200.0
2014-08-29 14:25:00,30.78,30.8,30.78,30.8,11400.0,24.1136,24.1293,24.1136,24.1293,11400.0
2014-08-29 14:30:00,30.8,30.8,30.78,30.79,17400.0,24.1293,24.1293,24.1136,24.1214,17400.0
2014-08-29 14:35:00,30.79,30.79,30.78,30.79,10500.0,24.1214,24.1214,24.1136,24.1214,10500.0
2014-08-29 14:40:00,30.79,30.8,30.78,30.8,20200.0,24.1214,24.1293,24.1136,24.1293,20200.0
2014-08-29 14:45:00,30.8,30.8,30.79,30.8,19900.0,24.1293,24.1293,24.1214,24.1293,19900.0
2014-08-29 14:50:00,30.8,30.82,30.79,30.82,36900.0,24.1293,24.1449,24.1214,24.1449,36900.0
2014-08-29 14:55:00,30.82,30.82,30.78,30.78,40800.0,24.1449,24.1449,24.1136,24.1136,40800.0
2014-08-29 15:00:00,30.79,30.81,30.78,30.79,37400.0,24.1214,24.1371,24.1136,24.1214,37400.0
2014-08-29 15:05:00,30.8,30.8,30.74,30.74,12700.0,24.1293,24.1293,24.0823,24.0823,12700.0
2014-08-29 15:10:00,30.75,30.76,30.74,30.76,25700.0,24.0901,24.0979,24.0823,24.0979,25700.0
2014-08-29 15:15:00,30.76,30.76,30.75,30.76,10700.0,24.0979,24.0979,24.0901,24.0979,10700.0
2014-08-29 15:20:00,30.75,30.76,30.75,30.76,10400.0,24.0901,24.0979,24.0901,24.0979,10400.0
2014-08-29 15:25:00,30.76,30.76,30.75,30.76,14600.0,24.0979,24.0979,24.0901,24.0979,14600.0
2014-08-29 15:30:00,30.75,30.76,30.74,30.74,46400.0,24.0901,24.0979,24.0823,24.0823,46400.0
2014-08-29 15:35:00,30.75,30.79,30.75,30.77,105400.0,24.0901,24.1214,24.0901,24.1058,105400.0
2014-08-29 15:40:00,30.77,30.79,30.75,30.79,76900.0,24.1058,24.1214,24.0901,24.1214,76900.0
2014-08-29 15:45:00,30.78,30.79,30.77,30.77,76300.0,24.1136,24.1214,24.1058,24.1058,76300.0
2014-08-29 15:50:00,30.78,30.78,30.77,30.78,47600.0,24.1136,24.1136,24.1058,24.1136,47600.0
2014-08-29 15:55:00,30.78,30.79,30.77,30.78,169100.0,24.1136,24.1214,24.1058,24.1136,169100.0
2014-09-02 09:30:00,30.87,30.88,30.62,30.73,49400.0,24.1841,24.1919,23.9882,24.0744,49400.0
2014-09-02 09:35:00,30.69,30.82,30.69,30.76,27000.0,24.0431,24.1449,24.0431,24.0979,27000.0
2014-09-02 09:40:00,30.76,30.81,30.7,30.73,67700.0,24.0979,24.1371,24.0509,24.0744,67700.0
2014-09-02 09:45:00,30.72,30.84,30.7,30.84,34700.0,24.0666,24.1606,24.0509,24.1606,34700.0
2014-09-02 09:50:00,30.83,30.84,30.71,30.71,53400.0,24.1528,24.1606,24.0588,24.0588,53400.0
2014-09-02 09:55:00,30.71,30.74,30.66,30.68,18900.0,24.0588,24.0823,24.0196,24.0352,18900.0
2014-09-02 10:00:00,30.69,30.71,30.59,30.65,35500.0,24.0431,24.0588,23.9647,24.0117,35500.0
2014-09-02 10:05:00,30.65,30.65,30.57,30.61,60500.0,24.0117,24.0117,23.9491,23.9804,60500.0
2014-09-02 10:10:00,30.61,30.73,30.6,30.68,67400.0,23.9804,24.0744,23.9726,24.0352,67400.0
2014-09-02 10:15:00,30.67,30.68,30.63,30.65,40200.0,24.0274,24.0352,23.9961,24.0117,40200.0
2014-09-02 10:20:00,30.66,30.66,30.58,30.58,27500.0,24.0196,24.0196,23.9569,23.9569,27500.0
2014-09-02 10:25:00,30.59,30.65,30.59,30.6,68200.0,23.9647,24.0117,23.9647,23.9726,68200.0
2014-09-02 10:30:00,30.6,30.63,30.59,30.6,22900.0,23.9726,23.9961,23.9647,23.9726,22900.0
2014-09-02 10:35:00,30.61,30.62,30.55,30.56,63100.0,23.9804,23.9882,23.9334,23.9412,63100.0
2014-09-02 10:40:00,30.55,30.55,30.5,30.51,31100.0,23.9334,23.9334,23.8942,23.9021,31100.0
2014-09-02 10:45:00,30.51,30.52,30.48,30.5,48800.0,23.9021,23.9099,23.8786,23.8942,48800.0
2014-09-02 10:50:00,30.51,30.54,30.5,30.54,44100.0,23.9021,23.9256,23.8942,23.9256,44100.0
2014-09-02 10:55:00,30.54,30.59,30.54,30.59,37900.0,23.9256,23.9647,23.9256,23.9647,37900.0
2014-09-02 11:00:00,30.59,30.61,30.59,30.6,16400.0,23.9647,23.9804,23.9647,23.9726,16400.0
2014-09-02 11:05:00,30.6,30.61,30.58,30.61,32600.0,23.9726,23.9804,23.9569,23.9804,32600.0
2014-09-02 11:10:00,30.61,30.61,30.59,30.6,18400.0,23.9804,23.9804,23.9647,23.9726,18400.0
2014-09-02 11:15:00,30.59,30.6,30.52,30.53,39800.0,23.9647,23.9726,23.9099,23.9177,39800.0
2014-09-02 11:20:00,30.53,30.6,30.53,30.6,18700.0,23.9177,23.9726,23.9177,23.9726,18700.0
2014-09-02 11:25:00,30.6,30.6,30.57,30.57,23600.0,23.9726,23.9726,23.9491,23.9491,23600.0
2014-09-02 11:30:00,30.57,30.58,30.56,30.57,12600.0,23.9491,23.9569,23.9412,23.9491,12600.0
2014-09-02 11:35:00,30.56,30.57,30.54,30.55,20200.0,23.9412,23.9491,23.9256,23.9334,20200.0
2014-09-02 11:40:00,30.54,30.57,30.53,30.56,31400.0,23.9256,23.9491,23.9177,23.9412,31400.0
2014-09-02 11:45:00,30.56,30.6,30.56,30.6,47300.0,23.9412,23.9726,23.9412,23.9726,47300.0
2014-09-02 11:50:00,30.61,30.63,30.58,30.61,32900.0,23.9804,23.9961,23.9569,23.9804,32900.0
2014-09-02 11:55:00,30.62,30.63,30.6,30.62,13700.0,23.9882,23.9961,23.9726,23.9882,13700.0
2014-09-02 12:00:00,30.62,30.62,30.59,30.61,18400.0,23.9882,23.9882,23.9647,23.9804,18400.0
2014-09-02 12:05:00,30.6,30.62,30.6,30.62,18600.0,23.9726,23.9882,23.9726,23.9882,18600.0
2014-09-02 12:10:00,30.61,30.62,30.56,30.56,87300.0,23.9804,23.9882,23.9412,23.9412,87300.0
2014-09-02 12:15:00,30.55,30.58,30.54,30.57,25900.0,23.9334,23.9569,23.9256,23.9491,25900.0
2014-09-02 12:20:00,30.58,30.59,30.54,30.55,31900.0,23.9569,23.9647,23.9256,23.9334,31900.0
2014-09-02 12:25:00,30.54,30.55,30.52,30.52,12700.0,23.9256,23.9334,23.9099,23.9099,12700.0
2014-09-02 12:30:00,30.53,30.53,30.49,30.49,42000.0,23.9177,23.9177,23.8864,23.8864,42000.0
2014-09-02 12:35:00,30.49,30.53,30.48,30.5,53800.0,23.8864,23.9177,23.8786,23.8942,53800.0
2014-09-02 12:40:00,30.51,30.51,30.47,30.47,20700.0,23.9021,23.9021,23.8707,23.8707,20700.0
2014-09-02 12:45:00,30.47,30.48,30.45,30.45,8600.0,23.8707,23.8786,23.8551,23.8551,8600.0
2014-09-02 12:50:00,30.45,30.46,30.44,30.44,9500.0,23.8551,23.8629,23.8472,23.8472,9500.0
2014-09-02 12:55:00,30.44,30.44,30.41,30.41,9300.0,23.8472,23.8472,23.8237,23.8237,9300.0
2014-09-02 13:00:00,30.41,30.42,30.39,30.4,45300.0,23.8237,23.8316,23.8081,23.8159,45300.0
2014-09-02 13:05:00,30.39,30.41,30.39,30.41,11200.0,23.8081,23.8237,23.8081,23.8237,11200.0
2014-09-02 13:10:00,30.4,30.41,30.39,30.4,25000.0,23.8159,23.8237,23.8081,23.8159,25000.0
2014-09-02 13:15:00,30.4,30.41,30.38,30.38,11900.0,23.8159,23.8237,23.8002,23.8002,11900.0
2014-09-02 13:20:00,30.38,30.41,30.38,30.41,10900.0,23.8002,23.8237,23.8002,23.8237,10900.0
2014-09-02 13:25:00,30.41,30.41,30.39,30.41,23200.0,23.8237,23.8237,23.8081,23.8237,23200.0
2014-09-02 13:30:00,30.42,30.44,30.41,30.43,25200.0,23.8316,23.8472,23.8237,23.8394,25200.0
2014-09-02 13:35:00,30.42,30.43,30.38,30.4,28300.0,23.8316,23.8394,23.8002,23.8159,28300.0
2014-09-02 13:40:00,30.4,30.41,30.4,30.41,16700.0,23.8159,23.8237,23.8159,23.8237,16700.0
2014-09-02 13:45:00,30.4,30.41,30.38,30.38,22100.0,23.8159,23.8237,23.8002,23.8002,22100.0
2014-09-02 13:50:00,30.38,30.38,30.34,30.34,37700.0,23.8002,23.8002,23.7689,23.7689,37700.0
2014-09-02 13:55:00,30.34,30.37,30.34,30.37,32200.0,23.7689,23.7924,23.7689,23.7924,32200.0
2014-09-02 14:00:00,30.36,30.37,30.33,30.34,17900.0,23.7846,23.7924,23.7611,23.7689,17900.0
2014-09-02 14:05:00,30.33,30.34,30.29,30.3,22500.0,23.7611,23.7689,23.7297,23.7375,22500.0
2014-09-02 14:10:00,30.3,30.31,30.29,30.31,13400.0,23.7375,23.7454,23.7297,23.7454,13400.0
2014-09-02 14:15:00,30.3,30.33,30.3,30.33,13600.0,23.7375,23.7611,23.7375,23.7611,13600.0
2014-09-02 14:20:00,30.33,30.41,30.33,30.41,33400.0,23.7611,23.8237,23.7611,23.8237,33400.0
2014-09-02 14:25:00,30.42,30.47,30.41,30.46,24100.0,23.8316,23.8707,23.8237,23.8629,24100.0
2014-09-02 14:30:00,30.47,30.53,30.46,30.52,41500.0,23.8707,23.9177,23.8629,23.9099,41500.0
2014-09-02 14:35:00,30.52,30.52,30.46,30.46,23200.0,23.9099,23.9099,23.8629,23.8629,23200.0
2014-09-02 14:40:00,30.46,30.46,30.44,30.45,19700.0,23.8629,23.8629,23.8472,23.8551,19700.0
2014-09-02 14:45:00,30.46,30.46,30.43,30.45,32500.0,23.8629,23.8629,23.8394,23.8551,32500.0
2014-09-02 14:50:00,30.45,30.49,30.45,30.46,27500.0,23.8551,23.8864,23.8551,23.8629,27500.0
2014-09-02 14:55:00,30.46,30.51,30.46,30.5,58300.0,23.8629,23.9021,23.8629,23.8942,58300.0
2014-09-02 15:00:00,30.5,30.56,30.5,30.56,27700.0,23.8942,23.9412,23.8942,23.9412,27700.0
2014-09-02 15:05:00,30.56,30.56,30.49,30.5,26300.0,23.9412,23.9412,23.8864,23.8942,26300.0
2014-09-02 15:10:00,30.49,30.49,30.43,30.45,70400.0,23.8864,23.8864,23.8394,23.8551,70400.0
2014-09-02 15:15:00,30.44,30.46,30.44,30.46,23300.0,23.8472,23.8629,23.8472,23.8629,23300.0
2014-09-02 15:20:00,30.46,30.47,30.4,30.4,42100.0,23.8629,23.8707,23.8159,23.8159,42100.0
2014-09-02 15:25:00,30.4,30.43,30.39,30.42,50200.0,23.8159,23.8394,23.8081,23.8316,50200.0
2014-09-02 15:30:00,30.42,30.42,30.38,30.4,34100.0,23.8316,23.8316,23.8002,23.8159,34100.0
2014-09-02 15:35:00,30.41,30.41,30.38,30.38,27100.0,23.8237,23.8237,23.8002,23.8002,27100.0
2014-09-02 15:40:00,30.39,30.42,30.38,30.42,62600.0,23.8081,23.8316,23.8002,23.8316,62600.0
2014-09-02 15:45:00,30.42,30.48,30.42,30.48,43800.0,23.8316,23.8786,23.8316,23.8786,43800.0
2014-09-02 15:50:00,30.47,30.48,30.43,30.43,95900.0,23.8707,23.8786,23.8394,23.8394,95900.0
2014-09-02 15:55:00,30.43,30.47,30.42,30.47,193400.0,23.8394,23.8707,23.8316,23.8707,193400.0
2014-09-03 09:30:00,30.44,30.65,30.37,30.53,42200.0,23.8472,24.0117,23.7924,23.9177,42200.0
2014-09-03 09:35:00,30.53,30.53,30.36,30.37,43800.0,23.9177,23.9177,23.7846,23.7924,43800.0
2014-09-03 09:40:00,30.37,30.5,30.37,30.49,29500.0,23.7924,23.8942,23.7924,23.8864,29500.0
2014-09-03 09:45:00,30.48,30.49,30.4,30.41,9600.0,23.8786,23.8864,23.8159,23.8237,9600.0
2014-09-03 09:50:00,30.42,30.45,30.34,30.34,40700.0,23.8316,23.8551,23.7689,23.7689,40700.0
2014-09-03 09:55:00,30.32,30.33,30.28,30.29,39400.0,23.7532,23.7611,23.7219,23.7297,39400.0
2014-09-03 10:00:00,30.3,30.4,30.3,30.4,32600.0,23.7375,23.8159,23.7375,23.8159,32600.0
2014-09-03 10:05:00,30.4,30.42,30.35,30.36,58200.0,23.8159,23.8316,23.7767,23.7846,58200.0
2014-09-03 10:10:00,30.35,30.36,30.33,30.34,11000.0,23.7767,23.7846,23.7611,23.7689,11000.0
2014-09-03 10:15:00,30.35,30.35,30.3,30.32,17600.0,23.7767,23.7767,23.7375,23.7532,17600.0
2014-09-03 10:20:00,30.31,30.32,30.3,30.31,25900.0,23.7454,23.7532,23.7375,23.7454,25900.0
2014-09-03 10:25:00,30.32,30.37,30.32,30.35,24900.0,23.7532,23.7924,23.7532,23.7767,24900.0
2014-09-03 10:30:00,30.34,30.34,30.29,30.32,45400.0,23.7689,23.7689,23.7297,23.7532,45400.0
2014-09-03 10:35:00,30.31,30.32,30.27,30.27,6700.0,23.7454,23.7532,23.714,23.714,6700.0
2014-09-03 10:40:00,30.28,30.29,30.25,30.26,20900.0,23.7219,23.7297,23.6984,23.7062,20900.0
2014-09-03 10:45:00,30.25,30.25,30.22,30.23,12800.0,23.6984,23.6984,23.6749,23.6827,12800.0
2014-09-03 10:50:00,30.22,30.24,30.2,30.2,24100.0,23.6749,23.6905,23.6592,23.6592,24100.0
2014-09-03 10:55:00,30.2,30.26,30.18,30.26,27100.0,23.6592,23.7062,23.6435,23.7062,27100.0
2014-09-03 11:00:00,30.26,30.27,30.2,30.2,28500.0,23.7062,23.714,23.6592,23.6592,28500.0
2014-09-03 11:05:00,30.2,30.24,30.2,30.23,8600.0,23.6592,23.6905,23.6592,23.6827,8600.0
2014-09-03 11:10:00,30.23,30.23,30.2,30.21,15600.0,23.6827,23.6827,23.6592,23.667,15600.0
2014-09-03 11:15:00,30.22,30.22,30.18,30.18,29700.0,23.6749,23.6749,23.6435,23.6435,29700.0
2014-09-03 11:20:00,30.18,30.2,30.17,30.2,9600.0,23.6435,23.6592,23.6357,23.6592,9600.0
2014-09-03 11:25:00,30.2,30.2,30.15,30.15,11500.0,23.6592,23.6592,23.62,23.62,11500.0
2014-09-03 11:30:00,30.15,30.18,30.15,30.18,22400.0,23.62,23.6435,23.62,23.6435,22400.0
2014-09-03 11:35:00,30.18,30.23,30.18,30.21,11600.0,23.6435,23.6827,23.6435,23.667,11600.0
2014-09-03 11:40:00,30.21,30.23,30.21,30.22,6300.0,23.667,23.6827,23.667,23.6749,6300.0
2014-09-03 11:45:00,30.21,30.23,30.21,30.21,10200.0,23.667,23.6827,23.667,23.667,10200.0
2014-09-03 11:50:00,30.21,30.25,30.2,30.25,9800.0,23.667,23.6984,23.6592,23.6984,9800.0
2014-09-03 11:55:00,30.25,30.27,30.21,30.21,6600.0,23.6984,23.714,23.667,23.667,6600.0
2014-09-03 12:00:00,30.22,30.23,30.2,30.21,13300.0,23.6749,23.6827,23.6592,23.667,13300.0
2014-09-03 12:05:00,30.21,30.24,30.21,30.24,9700.0,23.667,23.6905,23.667,23.6905,9700.0
2014-09-03 12:10:00,30.24,30.26,30.21,30.21,17000.0,23.6905,23.7062,23.667,23.667,17000.0
2014-09-03 12:15:00,30.2,30.23,30.19,30.21,24500.0,23.6592,23.6827,23.6514,23.667,24500.0
2014-09-03 12:20:00,30.21,30.26,30.2,30.26,8900.0,23.667,23.7062,23.6592,23.7062,8900.0
2014-09-03 12:25:00,30.26,30.28,30.24,30.25,12100.0,23.7062,23.7219,23.6905,23.6984,12100.0
2014-09-03 12:30:00,30.25,30.25,30.21,30.21,14000.0,23.6984,23.6984,23.667,23.667,14000.0
2014-09-03 12:35:00,30.21,30.22,30.2,30.21,9200.0,23.667,23.6749,23.6592,23.667,9200.0
2014-09-03 12:40:00,30.2,30.21,30.19,30.19,15800.0,23.6592,23.667,23.6514,23.6514,15800.0
2014-09-03 12:45:00,30.2,30.2,30.18,30.18,11400.0,23.6592,23.6592,23.6435,23.6435,11400.0
2014-09-03 12:50:00,30.19,30.19,30.18,30.19,30000.0,23.6514,23.6514,23.6435,23.6514,30000.0
2014-09-03 12:55:00,30.2,30.2,30.18,30.19,11300.0,23.6592,23.6592,23.6435,23.6514,11300.0
2014-09-03 13:00:00,30.18,30.21,30.18,30.19,13900.0,23.6435,23.667,23.6435,23.6514,13900.0
2014-09-03 13:05:00,30.18,30.21,30.18,30.2,7200.0,23.6435,23.667,23.6435,23.6592,7200.0
2014-09-03 13:10:00,30.2,30.25,30.2,30.25,5600.0,23.6592,23.6984,23.6592,23.6984,5600.0
2014-09-03 13:15:00,30.24,30.25,30.21,30.21,12600.0,23.6905,23.6984,23.667,23.667,12600.0
2014-09-03 13:20:00,30.22,30.22,30.2,30.21,6400.0,23.6749,23.6749,23.6592,23.667,6400.0
2014-09-03 13:25:00,30.22,30.24,30.21,30.21,14500.0,23.6749,23.6905,23.667,23.667,14500.0
2014-09-03 13:30:00,30.22,30.24,30.21,30.24,13900.0,23.6749,23.6905,23.667,23.6905,13900.0
2014-09-03 13:35:00,30.24,30.25,30.2,30.22,18200.0,23.6905,23.6984,23.6592,23.6749,18200.0
2014-09-03 13:40:00,30.21,30.23,30.21,30.23,13200.0,23.667,23.6827,23.667,23.6827,13200.0
2014-09-03 13:45:00,30.23,30.25,30.22,30.23,19500.0,23.6827,23.6984,23.6749,23.6827,19500.0
2014-09-03 13:50:00,30.24,30.29,30.22,30.23,93500.0,23.6905,23.7297,23.6749,23.6827,93500.0
2014-09-03 13:55:00,30.24,30.28,30.23,30.28,86200.0,23.6905,23.7219,23.6827,23.7219,86200.0
2014-09-03 14:00:00,30.28,30.38,30.28,30.38,81700.0,23.7219,23.8002,23.7219,23.8002,81700.0
2014-09-03 14:05:00,30.37,30.37,30.35,30.36,17100.0,23.7924,23.7924,23.7767,23.7846,17100.0
2014-09-03 14:10:00,30.37,30.4,30.36,30.38,39800.0,23.7924,23.8159,23.7846,23.8002,39800.0
2014-09-03 14:15:00,30.38,30.41,30.38,30.4,72300.0,23.8002,23.8237,23.8002,23.8159,72300.0
2014-09-03 14:20:00,30.41,30.43,30.4,30.43,17900.0,23.8237,23.8394,23.8159,23.8394,17900.0
2014-09-03 14:25:00,30.43,30.45,30.42,30.44,27400.0,23.8394,23.8551,23.8316,23.8472,27400.0
2014-09-03 14:30:00,30.44,30.47,30.44,30.46,14400.0,23.8472,23.8707,23.8472,23.8629,14400.0
2014-09-03 14:35:00,30.46,30.47,30.45,30.46,14800.0,23.8629,23.8707,23.8551,23.8629,14800.0
2014-09-03 14:40:00,30.46,30.47,30.46,30.47,16000.0,23.8629,23.8707,23.8629,23.8707,16000.0
2014-09-03 14:45:00,30.47,30.47,30.42,30.43,33700.0,23.8707,23.8707,23.8316,23.8394,33700.0
2014-09-03 14:50:00,30.44,30.46,30.43,30.46,39100.0,23.8472,23.8629,23.8394,23.8629,39100.0
2014-09-03 14:55:00,30.46,30.46,30.4,30.41,27800.0,23.8629,23.8629,23.8159,23.8237,27800.0
2014-09-03 15:00:00,30.41,30.45,30.39,30.44,49200.0,23.8237,23.8551,23.8081,23.8472,49200.0
2014-09-03 15:05:00,30.45,30.48,30.44,30.48,25600.0,23.8551,23.8786,23.8472,23.8786,25600.0
2014-09-03 15:10:00,30.48,30.5,30.46,30.46,37600.0,23.8786,23.8942,23.8629,23.8629,37600.0
2014-09-03 15:15:00,30.46,30.48,30.45,30.48,33900.0,23.8629,23.8786,23.8551,23.8786,33900.0
2014-09-03 15:20:00,30.48,30.51,30.47,30.5,33600.0,23.8786,23.9021,23.8707,23.8942,33600.0
2014-09-03 15:25:00,30.5,30.5,30.47,30.49,25400.0,23.8942,23.8942,23.8707,23.8864,25400.0
2014-09-03 15:30:00,30.49,30.49,30.46,30.46,37600.0,23.8864,23.8864,23.8629,23.8629,37600.0
2014-09-03 15:35:00,30.46,30.47,30.45,30.45,31800.0,23.8629,23.8707,23.8551,23.8551,31800.0
2014-09-03 15:40:00,30.46,30.49,30.45,30.48,77500.0,23.8629,23.8864,23.8551,23.8786,77500.0
2014-09-03 15:45:00,30.47,30.49,30.45,30.49,66600.0,23.8707,23.8864,23.8551,23.8864,66600.0
2014-09-03 15:50:00,30.49,30.52,30.49,30.5,120100.0,23.8864,23.9099,23.8864,23.8942,120100.0
2014-09-03 15:55:00,30.5,30.53,30.48,30.52,287800.0,23.8942,23.9177,23.8786,23.9099,287800.0
2014-09-04 09:30:00,30.49,30.54,30.32,30.47,41300.0,23.8864,23.9256,23.7532,23.8707,41300.0
2014-09-04 09:35:00,30.49,30.58,30.45,30.45,20100.0,23.8864,23.9569,23.8551,23.8551,20100.0
2014-09-04 09:40:00,30.44,30.57,30.42,30.57,24400.0,23.8472,23.9491,23.8316,23.9491,24400.0
2014-09-04 09:45:00,30.58,30.6,30.54,30.59,48700.0,23.9569,23.9726,23.9256,23.9647,48700.0
2014-09-04 09:50:00,30.59,30.61,30.56,30.56,18900.0,23.9647,23.9804,23.9412,23.9412,18900.0
2014-09-04 09:55:00,30.55,30.56,30.47,30.47,46600.0,23.9334,23.9412,23.8707,23.8707,46600.0
2014-09-04 10:00:00,30.45,30.47,30.4,30.44,13000.0,23.8551,23.8707,23.8159,23.8472,13000.0
2014-09-04 10:05:00,30.44,30.52,30.44,30.51,15300.0,23.8472,23.9099,23.8472,23.9021,15300.0
2014-09-04 10:10:00,30.51,30.51,30.46,30.47,27700.0,23.9021,23.9021,23.8629,23.8707,27700.0
2014-09-04 10:15:00,30.48,30.5,30.46,30.46,10400.0,23.8786,23.8942,23.8629,23.8629,10400.0
2014-09-04 10:20:00,30.45,30.46,30.42,30.44,19200.0,23.8551,23.8629,23.8316,23.8472,19200.0
2014-09-04 10:25:00,30.44,30.47,30.43,30.46,26800.0,23.8472,23.8707,23.8394,23.8629,26800.0
2014-09-04 10:30:00,30.47,30.48,30.45,30.47,9000.0,23.8707,23.8786,23.8551,23.8707,9000.0
2014-09-04 10:35:00,30.47,30.49,30.46,30.46,10400.0,23.8707,23.8864,23.8629,23.8629,10400.0
2014-09-04 10:40:00,30.46,30.49,30.44,30.49,20400.0,23.8629,23.8864,23.8472,23.8864,20400.0
2014-09-04 10:45:00,30.47,30.54,30.47,30.51,15400.0,23.8707,23.9256,23.8707,23.9021,15400.0
2014-09-04 10:50:00,30.5,30.54,30.46,30.54,52000.0,23.8942,23.9256,23.8629,23.9256,52000.0
2014-09-04 10:55:00,30.55,30.56,30.52,30.52,10800.0,23.9334,23.9412,23.9099,23.9099,10800.0
2014-09-04 11:00:00,30.52,30.56,30.5,30.5,8100.0,23.9099,23.9412,23.8942,23.8942,8100.0
2014-09-04 11:05:00,30.5,30.5,30.46,30.49,76700.0,23.8942,23.8942,23.8629,23.8864,76700.0
2014-09-04 11:10:00,30.49,30.5,30.42,30.42,17700.0,23.8864,23.8942,23.8316,23.8316,17700.0
2014-09-04 11:15:00,30.43,30.46,30.41,30.44,21400.0,23.8394,23.8629,23.8237,23.8472,21400.0
2014-09-04 11:20:00,30.44,30.44,30.37,30.38,15200.0,23.8472,23.8472,23.7924,23.8002,15200.0
2014-09-04 11:25:00,30.39,30.39,30.35,30.36,10300.0,23.8081,23.8081,23.7767,23.7846,10300.0
2014-09-04 11:30:00,30.36,30.36,30.31,30.31,21200.0,23.7846,23.7846,23.7454,23.7454,21200.0
2014-09-04 11:35:00,30.3,30.31,30.29,30.3,10900.0,23.7375,23.7454,23.7297,23.7375,10900.0
2014-09-04 11:40:00,30.3,30.34,30.3,30.3,10400.0,23.7375,23.7689,23.7375,23.7375,10400.0
2014-09-04 11:45:00,30.31,30.32,30.29,30.32,12000.0,23.7454,23.7532,23.7297,23.7532,12000.0
2014-09-04 11:50:00,30.32,30.35,30.32,30.34,10400.0,23.7532,23.7767,23.7532,23.7689,10400.0
2014-09-04 11:55:00,30.35,30.35,30.33,30.33,5200.0,23.7767,23.7767,23.7611,23.7611,5200.0
2014-09-04 12:00:00,30.33,30.35,30.33,30.34,9700.0,23.7611,23.7767,23.7611,23.7689,9700.0
2014-09-04 12:05:00,30.35,30.38,30.35,30.35,11300.0,23.7767,23.8002,23.7767,23.7767,11300.0
2014-09-04 12:10:00,30.35,30.35,30.32,30.32,8800.0,23.7767,23.7767,23.7532,23.7532,8800.0
2014-09-04 12:15:00,30.33,30.34,30.32,30.32,5900.0,23.7611,23.7689,23.7532,23.7532,5900.0
2014-09-04 12:20:00,30.32,30.35,30.31,30.32,14800.0,23.7532,23.7767,23.7454,23.7532,14800.0
2014-09-04 12:25:00,30.32,30.32,30.3,30.31,11800.0,23.7532,23.7532,23.7375,23.7454,11800.0
2014-09-04 12:30:00,30.31,30.31,30.3,30.3,3900.0,23.7454,23.7454,23.7375,23.7375,3900.0
2014-09-04 12:35:00,30.3,30.33,30.3,30.32,14900.0,23.7375,23.7611,23.7375,23.7532,14900.0
2014-09-04 12:40:00,30.32,30.38,30.32,30.37,15200.0,23.7532,23.8002,23.7532,23.7924,15200.0
2014-09-04 12:45:00,30.37,30.38,30.35,30.37,10000.0,23.7924,23.8002,23.7767,23.7924,10000.0
2014-09-04 12:50:00,30.37,30.38,30.36,30.38,4600.0,23.7924,23.8002,23.7846,23.8002,4600.0
2014-09-04 12:55:00,30.37,30.4,30.35,30.4,18700.0,23.7924,23.8159,23.7767,23.8159,18700.0
2014-09-04 13:00:00,30.4,30.42,30.4,30.41,7400.0,23.8159,23.8316,23.8159,23.8237,7400.0
2014-09-04 13:05:00,30.41,30.42,30.39,30.42,11300.0,23.8237,23.8316,23.8081,23.8316,11300.0
2014-09-04 13:10:00,30.42,30.43,30.42,30.42,7000.0,23.8316,23.8394,23.8316,23.8316,7000.0
2014-09-04 13:15:00,30.43,30.46,30.42,30.45,7600.0,23.8394,23.8629,23.8316,23.8551,7600.0
2014-09-04 13:20:00,30.45,30.48,30.43,30.44,26900.0,23.8551,23.8786,23.8394,23.8472,26900.0
2014-09-04 13:25:00,30.43,30.43,30.41,30.43,10900.0,23.8394,23.8394,23.8237,23.8394,10900.0
2014-09-04 13:30:00,30.43,30.44,30.42,30.42,8900.0,23.8394,23.8472,23.8316,23.8316,8900.0
2014-09-04 13:35:00,30.42,30.42,30.37,30.38,19000.0,23.8316,23.8316,23.7924,23.8002,19000.0
2014-09-04 13:40:00,30.38,30.39,30.37,30.37,13400.0,23.8002,23.8081,23.7924,23.7924,13400.0
2014-09-04 13:45:00,30.37,30.39,30.37,30.38,4900.0,23.7924,23.8081,23.7924,23.8002,4900.0
2014-09-04 13:50:00,30.39,30.39,30.38,30.38,5600.0,23.8081,23.8081,23.8002,23.8002,5600.0
2014-09-04 13:55:00,30.38,30.4,30.37,30.39,10700.0,23.8002,23.8159,23.7924,23.8081,10700.0
2014-09-04 14:00:00,30.39,30.4,30.37,30.39,35700.0,23.8081,23.8159,23.7924,23.8081,35700.0
2014-09-04 14:05:00,30.4,30.4,30.35,30.35,10300.0,23.8159,23.8159,23.7767,23.7767,10300.0
2014-09-04 14:10:00,30.34,30.34,30.33,30.34,23300.0,23.7689,23.7689,23.7611,23.7689,23300.0
2014-09-04 14:15:00,30.34,30.35,30.31,30.35,24400.0,23.7689,23.7767,23.7454,23.7767,24400.0
2014-09-04 14:20:00,30.34,30.34,30.31,30.32,15000.0,23.7689,23.7689,23.7454,23.7532,15000.0
2014-09-04 14:25:00,30.32,30.35,30.3,30.32,13300.0,23.7532,23.7767,23.7375,23.7532,13300.0
2014-09-04 14:30:00,30.31,30.34,30.3,30.33,26900.0,23.7454,23.7689,23.7375,23.7611,26900.0
2014-09-04 14:35:00,30.31,30.34,30.3,30.32,27100.0,23.7454,23.7689,23.7375,23.7532,27100.0
2014-09-04 14:40:00,30.32,30.33,30.3,30.32,15700.0,23.7532,23.7611,23.7375,23.7532,15700.0
2014-09-04 14:45:00,30.31,30.33,30.3,30.31,87400.0,23.7454,23.7611,23.7375,23.7454,87400.0
2014-09-04 14:50:00,30.31,30.32,30.3,30.3,39000.0,23.7454,23.7532,23.7375,23.7375,39000.0
2014-09-04 14:55:00,30.31,30.36,30.3,30.31,132000.0,23.7454,23.7846,23.7375,23.7454,132000.0
2014-09-04 15:00:00,30.31,30.31,30.26,30.27,18900.0,23.7454,23.7454,23.7062,23.714,18900.0
2014-09-04 15:05:00,30.27,30.28,30.25,30.28,26700.0,23.714,23.7219,23.6984,23.7219,26700.0
2014-09-04 15:10:00,30.28,30.28,30.23,30.24,31700.0,23.7219,23.7219,23.6827,23.6905,31700.0
2014-09-04 15:15:00,30.25,30.27,30.2,30.22,24400.0,23.6984,23.714,23.6592,23.6749,24400.0
2014-09-04 15:20:00,30.22,30.24,30.2,30.21,31500.0,23.6749,23.6905,23.6592,23.667,31500.0
2014-09-04 15:25:00,30.21,30.25,30.21,30.24,27400.0,23.667,23.6984,23.667,23.6905,27400.0
2014-09-04 15:30:00,30.25,30.28,30.22,30.23,36100.0,23.6984,23.7219,23.6749,23.6827,36100.0
2014-09-04 15:35:00,30.22,30.27,30.22,30.24,37100.0,23.6749,23.714,23.6749,23.6905,37100.0
2014-09-04 15:40:00,30.23,30.25,30.22,30.24,43000.0,23.6827,23.6984,23.6749,23.6905,43000.0
2014-09-04 15:45:00,30.24,30.31,30.24,30.29,70900.0,23.6905,23.7454,23.6905,23.7297,70900.0
2014-09-04 15:50:00,30.29,30.31,30.29,30.3,55200.0,23.7297,23.7454,23.7297,23.7375,55200.0
2014-09-04 15:55:00,30.3,30.31,30.29,30.31,121000.0,23.7375,23.7454,23.7297,23.7454,121000.0
2014-09-05 09:30:00,30.35,30.5,30.3,30.43,25100.0,23.7767,23.8942,23.7375,23.8394,25100.0
2014-09-05 09:35:00,30.43,30.5,30.42,30.44,14700.0,23.8394,23.8942,23.8316,23.8472,14700.0
2014-09-05 09:40:00,30.45,30.51,30.44,30.47,24000.0,23.8551,23.9021,23.8472,23.8707,24000.0
2014-09-05 09:45:00,30.47,30.52,30.47,30.5,15600.0,23.8707,23.9099,23.8707,23.8942,15600.0
2014-09-05 09:50:00,30.5,30.55,30.5,30.51,4900.0,23.8942,23.9334,23.8942,23.9021,4900.0
2014-09-05 09:55:00,30.51,30.52,30.49,30.49,10700.0,23.9021,23.9099,23.8864,23.8864,10700.0
2014-09-05 10:00:00,30.5,30.52,30.47,30.51,32700.0,23.8942,23.9099,23.8707,23.9021,32700.0
2014-09-05 10:05:00,30.51,30.56,30.51,30.55,42800.0,23.9021,23.9412,23.9021,23.9334,42800.0
2014-09-05 10:10:00,30.56,30.57,30.47,30.47,36900.0,23.9412,23.9491,23.8707,23.8707,36900.0
2014-09-05 10:15:00,30.48,30.49,30.44,30.45,12200.0,23.8786,23.8864,23.8472,23.8551,12200.0
2014-09-05 10:20:00,30.45,30.49,30.45,30.47,108500.0,23.8551,23.8864,23.8551,23.8707,108500.0
2014-09-05 10:25:00,30.46,30.47,30.43,30.45,45500.0,23.8629,23.8707,23.8394,23.8551,45500.0
2014-09-05 10:30:00,30.44,30.46,30.4,30.44,40300.0,23.8472,23.8629,23.8159,23.8472,40300.0
2014-09-05 10:35:00,30.44,30.45,30.31,30.33,97400.0,23.8472,23.8551,23.7454,23.7611,97400.0
2014-09-05 10:40:00,30.31,30.35,30.3,30.34,16600.0,23.7454,23.7767,23.7375,23.7689,16600.0
2014-09-05 10:45:00,30.34,30.36,30.3,30.3,6200.0,23.7689,23.7846,23.7375,23.7375,6200.0
2014-09-05 10:50:00,30.3,30.36,30.3,30.35,9900.0,23.7375,23.7846,23.7375,23.7767,9900.0
2014-09-05 10:55:00,30.36,30.38,30.35,30.37,6800.0,23.7846,23.8002,23.7767,23.7924,6800.0
2014-09-05 11:00:00,30.35,30.38,30.34,30.38,14300.0,23.7767,23.8002,23.7689,23.8002,14300.0
2014-09-05 11:05:00,30.38,30.44,30.36,30.42,16400.0,23.8002,23.8472,23.7846,23.8316,16400.0
2014-09-05 11:10:00,30.43,30.43,30.41,30.42,12200.0,23.8394,23.8394,23.8237,23.8316,12200.0
2014-09-05 11:15:00,30.42,30.46,30.42,30.45,8800.0,23.8316,23.8629,23.8316,23.8551,8800.0
2014-09-05 11:20:00,30.45,30.51,30.45,30.51,12100.0,23.8551,23.9021,23.8551,23.9021,12100.0
2014-09-05 11:25:00,30.51,30.54,30.51,30.54,10200.0,23.9021,23.9256,23.9021,23.9256,10200.0
2014-09-05 11:30:00,30.55,30.58,30.54,30.56,14600.0,23.9334,23.9569,23.9256,23.9412,14600.0
2014-09-05 11:35:00,30.56,30.7,30.56,30.69,102800.0,23.9412,24.0509,23.9412,24.0431,102800.0
2014-09-05 11:40:00,30.69,30.8,30.63,30.79,145100.0,24.0431,24.1293,23.9961,24.1214,145100.0
2014-09-05 11:45:00,30.78,30.91,30.76,30.84,84100.0,24.1136,24.2154,24.0979,24.1606,84100.0
2014-09-05 11:50:00,30.83,30.9,30.8,30.85,94900.0,24.1528,24.2076,24.1293,24.1684,94900.0
2014-09-05 11:55:00,30.85,30.87,30.82,30.86,47800.0,24.1684,24.1841,24.1449,24.1763,47800.0
2014-09-05 12:00:00,30.86,30.98,30.86,30.97,47700.0,24.1763,24.2703,24.1763,24.2624,47700.0
2014-09-05 12:05:00,30.97,31.0,30.94,30.95,56800.0,24.2624,24.2859,24.2389,24.2468,56800.0
2014-09-05 12:10:00,30.96,31.01,30.93,30.97,70200.0,24.2546,24.2938,24.2311,24.2624,70200.0
2014-09-05 12:15:00,30.97,31.0,30.97,31.0,37400.0,24.2624,24.2859,24.2624,24.2859,37400.0
2014-09-05 12:20:00,31.0,31.06,30.96,30.96,60700.0,24.2859,24.3329,24.2546,24.2546,60700.0
2014-09-05 12:25:00,30.96,30.99,30.96,30.98,31100.0,24.2546,24.2781,24.2546,24.2703,31100.0
2014-09-05 12:30:00,30.98,31.02,30.98,30.99,36900.0,24.2703,24.3016,24.2703,24.2781,36900.0
2014-09-05 12:35:00,30.98,30.99,30.96,30.96,24000.0,24.2703,24.2781,24.2546,24.2546,24000.0
2014-09-05 12:40:00,30.96,31.0,30.95,30.98,14900.0,24.2546,24.2859,24.2468,24.2703,14900.0
2014-09-05 12:45:00,30.99,31.02,30.98,31.02,24800.0,24.2781,24.3016,24.2703,24.3016,24800.0
2014-09-05 12:50:00,31.02,31.04,31.01,31.03,13200.0,24.3016,24.3173,24.2938,24.3094,13200.0
2014-09-05 12:55:00,31.02,31.03,31.01,31.02,6500.0,24.3016,24.3094,24.2938,24.3016,6500.0
2014-09-05 13:00:00,31.01,31.02,30.99,30.99,19500.0,24.2938,24.3016,24.2781,24.2781,19500.0
2014-09-05 13:05:00,30.99,31.01,30.99,30.99,16300.0,24.2781,24.2938,24.2781,24.2781,16300.0
2014-09-05 13:10:00,31.0,31.0,30.97,30.97,9800.0,24.2859,24.2859,24.2624,24.2624,9800.0
2014-09-05 13:15:00,30.98,30.98,30.93,30.94,38000.0,24.2703,24.2703,24.2311,24.2389,38000.0
2014-09-05 13:20:00,30.93,30.93,30.89,30.89,26100.0,24.2311,24.2311,24.1998,24.1998,26100.0
2014-09-05 13:25:00,30.9,30.91,30.89,30.91,16000.0,24.2076,24.2154,24.1998,24.2154,16000.0
2014-09-05 13:30:00,30.91,30.91,30.88,30.89,14900.0,24.2154,24.2154,24.1919,24.1998,14900.0
2014-09-05 13:35:00,30.88,30.9,30.88,30.9,10500.0,24.1919,24.2076,24.1919,24.2076,10500.0
2014-09-05 13:40:00,30.9,30.9,30.88,30.89,11100.0,24.2076,24.2076,24.1919,24.1998,11100.0
2014-09-05 13:45:00,30.88,30.9,30.88,30.89,19200.0,24.1919,24.2076,24.1919,24.1998,19200.0
2014-09-05 13:50:00,30.89,30.9,30.88,30.9,7900.0,24.1998,24.2076,24.1919,24.2076,7900.0
2014-09-05 13:55:00,30.9,30.91,30.89,30.9,23100.0,24.2076,24.2154,24.1998,24.2076,23100.0
2014-09-05 14:00:00,30.9,30.94,30.9,30.93,30000.0,24.2076,24.2389,24.2076,24.2311,30000.0
2014-09-05 14:05:00,30.94,30.95,30.93,30.94,19100.0,24.2389,24.2468,24.2311,24.2389,19100.0
2014-09-05 14:10:00,30.94,30.94,30.91,30.92,20500.0,24.2389,24.2389,24.2154,24.2233,20500.0
2014-09-05 14:15:00,30.92,30.92,30.9,30.91,15500.0,24.2233,24.2233,24.2076,24.2154,15500.0
2014-09-05 14:20:00,30.9,30.92,30.89,30.92,38500.0,24.2076,24.2233,24.1998,24.2233,38500.0
2014-09-05 14:25:00,30.91,30.93,30.89,30.93,20900.0,24.2154,24.2311,24.1998,24.2311,20900.0
2014-09-05 14:30:00,30.93,30.96,30.93,30.95,12800.0,24.2311,24.2546,24.2311,24.2468,12800.0
2014-09-05 14:35:00,30.96,31.05,30.94,31.03,102000.0,24.2546,24.3251,24.2389,24.3094,102000.0
2014-09-05 14:40:00,31.02,31.18,31.0,31.0,235500.0,24.3016,24.427,24.2859,24.2859,235500.0
2014-09-05 14:45:00,30.99,31.05,30.98,31.02,85500.0,24.2781,24.3251,24.2703,24.3016,85500.0
2014-09-05 14:50:00,31.02,31.05,31.0,31.05,42000.0,24.3016,24.3251,24.2859,24.3251,42000.0
2014-09-05 14:55:00,31.05,31.07,31.04,31.07,25500.0,24.3251,24.3408,24.3173,24.3408,25500.0
2014-09-05 15:00:00,31.07,31.08,31.05,31.05,39000.0,24.3408,24.3486,24.3251,24.3251,39000.0
2014-09-05 15:05:00,31.06,31.07,31.03,31.04,54800.0,24.3329,24.3408,24.3094,24.3173,54800.0
2014-09-05 15:10:00,31.04,31.05,31.01,31.01,48500.0,24.3173,24.3251,24.2938,24.2938,48500.0
2014-09-05 15:15:00,31.01,31.02,31.0,31.0,42000.0,24.2938,24.3016,24.2859,24.2859,42000.0
2014-09-05 15:20:00,31.0,31.01,30.99,31.0,23700.0,24.2859,24.2938,24.2781,24.2859,23700.0
2014-09-05 15:25:00,31.0,31.01,30.99,31.0,55900.0,24.2859,24.2938,24.2781,24.2859,55900.0
2014-09-05 15:30:00,30.99,31.0,30.99,30.99,44500.0,24.2781,24.2859,24.2781,24.2781,44500.0
2014-09-05 15:35:00,30.99,31.0,30.98,31.0,33000.0,24.2781,24.2859,24.2703,24.2859,33000.0
2014-09-05 15:40:00,31.0,31.03,30.99,31.0,202400.0,24.2859,24.3094,24.2781,24.2859,202400.0
2014-09-05 15:45:00,31.0,31.01,30.97,30.98,106900.0,24.2859,24.2938,24.2624,24.2703,106900.0
2014-09-05 15:50:00,30.97,30.99,30.96,30.96,159300.0,24.2624,24.2781,24.2546,24.2546,159300.0
2014-09-05 15:55:00,30.96,30.96,30.88,30.89,499400.0,24.2546,24.2546,24.1919,24.1998,499400.0
2014-09-08 09:30:00,30.92,30.96,30.8,30.8,21100.0,24.2233,24.2546,24.1293,24.1293,21100.0
2014-09-08 09:35:00,30.83,30.87,30.73,30.8,25300.0,24.1528,24.1841,24.0744,24.1293,25300.0
2014-09-08 09:40:00,30.79,30.8,30.73,30.79,22600.0,24.1214,24.1293,24.0744,24.1214,22600.0
2014-09-08 09:45:00,30.8,30.89,30.78,30.87,16200.0,24.1293,24.1998,24.1136,24.1841,16200.0
2014-09-08 09:50:00,30.87,30.91,30.85,30.85,18700.0,24.1841,24.2154,24.1684,24.1684,18700.0
2014-09-08 09:55:00,30.86,30.86,30.81,30.82,13500.0,24.1763,24.1763,24.1371,24.1449,13500.0
2014-09-08 10:00:00,30.83,30.86,30.79,30.83,35400.0,24.1528,24.1763,24.1214,24.1528,35400.0
2014-09-08 10:05:00,30.83,30.86,30.77,30.77,22800.0,24.1528,24.1763,24.1058,24.1058,22800.0
2014-09-08 10:10:00,30.77,30.8,30.74,30.74,22100.0,24.1058,24.1293,24.0823,24.0823,22100.0
2014-09-08 10:15:00,30.73,30.78,30.67,30.67,20700.0,24.0744,24.1136,24.0274,24.0274,20700.0
2014-09-08 10:20:00,30.67,30.71,30.64,30.64,23400.0,24.0274,24.0588,24.0039,24.0039,23400.0
2014-09-08 10:25:00,30.63,30.64,30.62,30.62,8900.0,23.9961,24.0039,23.9882,23.9882,8900.0
2014-09-08 10:30:00,30.62,30.65,30.61,30.65,22600.0,23.9882,24.0117,23.9804,24.0117,22600.0
2014-09-08 10:35:00,30.66,30.71,30.66,30.71,14200.0,24.0196,24.0588,24.0196,24.0588,14200.0
2014-09-08 10:40:00,30.71,30.76,30.71,30.76,54400.0,24.0588,24.0979,24.0588,24.0979,54400.0
2014-09-08 10:45:00,30.76,30.8,30.76,30.78,14700.0,24.0979,24.1293,24.0979,24.1136,14700.0
2014-09-08 10:50:00,30.78,30.78,30.75,30.78,25000.0,24.1136,24.1136,24.0901,24.1136,25000.0
2014-09-08 10:55:00,30.78,30.83,30.78,30.8,22100.0,24.1136,24.1528,24.1136,24.1293,22100.0
2014-09-08 11:00:00,30.8,30.81,30.71,30.71,17300.0,24.1293,24.1371,24.0588,24.0588,17300.0
2014-09-08 11:05:00,30.71,30.72,30.69,30.71,19200.0,24.0588,24.0666,24.0431,24.0588,19200.0
2014-09-08 11:10:00,30.71,30.71,30.67,30.68,13000.0,24.0588,24.0588,24.0274,24.0352,13000.0
2014-09-08 11:15:00,30.67,30.67,30.64,30.66,24900.0,24.0274,24.0274,24.0039,24.0196,24900.0
2014-09-08 11:20:00,30.67,30.7,30.67,30.68,25300.0,24.0274,24.0509,24.0274,24.0352,25300.0
2014-09-08 11:25:00,30.68,30.79,30.67,30.76,24900.0,24.0352,24.1214,24.0274,24.0979,24900.0
2014-09-08 11:30:00,30.77,30.77,30.73,30.77,16800.0,24.1058,24.1058,24.0744,24.1058,16800.0
2014-09-08 11:35:00,30.77,30.77,30.74,30.75,11100.0,24.1058,24.1058,24.0823,24.0901,11100.0
2014-09-08 11:40:00,30.74,30.78,30.74,30.76,14800.0,24.0823,24.1136,24.0823,24.0979,14800.0
2014-09-08 11:45:00,30.76,30.77,30.73,30.73,7500.0,24.0979,24.1058,24.0744,24.0744,7500.0
2014-09-08 11:50:00,30.73,30.74,30.68,30.68,16700.0,24.0744,24.0823,24.0352,24.0352,16700.0
2014-09-08 11:55:00,30.68,30.7,30.67,30.67,5500.0,24.0352,24.0509,24.0274,24.0274,5500.0
2014-09-08 12:00:00,30.67,30.69,30.67,30.67,9300.0,24.0274,24.0431,24.0274,24.0274,9300.0
2014-09-08 12:05:00,30.67,30.68,30.64,30.67,19600.0,24.0274,24.0352,24.0039,24.0274,19600.0
2014-09-08 12:10:00,30.66,30.67,30.66,30.66,2700.0,24.0196,24.0274,24.0196,24.0196,2700.0
2014-09-08 12:15:00,30.66,30.66,30.64,30.64,11800.0,24.0196,24.0196,24.0039,24.0039,11800.0
2014-09-08 12:20:00,30.64,30.67,30.64,30.67,9100.0,24.0039,24.0274,24.0039,24.0274,9100.0
2014-09-08 12:25:00,30.67,30.68,30.65,30.68,10400.0,24.0274,24.0352,24.0117,24.0352,10400.0
2014-09-08 12:30:00,30.68,30.71,30.66,30.66,7700.0,24.0352,24.0588,24.0196,24.0196,7700.0
2014-09-08 12:35:00,30.66,30.67,30.63,30.63,10500.0,24.0196,24.0274,23.9961,23.9961,10500.0
2014-09-08 12:40:00,30.63,30.69,30.62,30.69,12800.0,23.9961,24.0431,23.9882,24.0431,12800.0
2014-09-08 12:45:00,30.68,30.69,30.64,30.64,8600.0,24.0352,24.0431,24.0039,24.0039,8600.0
2014-09-08 12:50:00,30.63,30.67,30.62,30.67,9700.0,23.9961,24.0274,23.9882,24.0274,9700.0
2014-09-08 12:55:00,30.67,30.69,30.66,30.67,8500.0,24.0274,24.0431,24.0196,24.0274,8500.0
2014-09-08 13:00:00,30.67,30.7,30.66,30.7,21000.0,24.0274,24.0509,24.0196,24.0509,21000.0
2014-09-08 13:05:00,30.7,30.7,30.66,30.7,34700.0,24.0509,24.0509,24.0196,24.0509,34700.0
2014-09-08 13:10:00,30.7,30.71,30.67,30.7,14900.0,24.0509,24.0588,24.0274,24.0509,14900.0
2014-09-08 13:15:00,30.69,30.71,30.64,30.64,15100.0,24.0431,24.0588,24.0039,24.0039,15100.0
2014-09-08 13:20:00,30.63,30.68,30.63,30.68,22900.0,23.9961,24.0352,23.9961,24.0352,22900.0
2014-09-08 13:25:00,30.68,30.69,30.61,30.62,39500.0,24.0352,24.0431,23.9804,23.9882,39500.0
2014-09-08 13:30:00,30.62,30.65,30.61,30.63,28100.0,23.9882,24.0117,23.9804,23.9961,28100.0
2014-09-08 13:35:00,30.64,30.67,30.62,30.66,10800.0,24.0039,24.0274,23.9882,24.0196,10800.0
2014-09-08 13:40:00,30.65,30.65,30.57,30.57,19000.0,24.0117,24.0117,23.9491,23.9491,19000.0
2014-09-08 13:45:00,30.56,30.62,30.53,30.62,21500.0,23.9412,23.9882,23.9177,23.9882,21500.0
2014-09-08 13:50:00,30.63,30.66,30.63,30.64,28500.0,23.9961,24.0196,23.9961,24.0039,28500.0
2014-09-08 13:55:00,30.64,30.65,30.62,30.65,19200.0,24.0039,24.0117,23.9882,24.0117,19200.0
2014-09-08 14:00:00,30.65,30.68,30.65,30.67,10500.0,24.0117,24.0352,24.0117,24.0274,10500.0
2014-09-08 14:05:00,30.66,30.72,30.66,30.72,30500.0,24.0196,24.0666,24.0196,24.0666,30500.0
2014-09-08 14:10:00,30.72,30.75,30.69,30.71,23600.0,24.0666,24.0901,24.0431,24.0588,23600.0
2014-09-08 14:15:00,30.72,30.73,30.68,30.71,18000.0,24.0666,24.0744,24.0352,24.0588,18000.0
2014-09-08 14:20:00,30.71,30.71,30.67,30.67,10700.0,24.0588,24.0588,24.0274,24.0274,10700.0
2014-09-08 14:25:00,30.67,30.67,30.65,30.66,8500.0,24.0274,24.0274,24.0117,24.0196,8500.0
2014-09-08 14:30:00,30.66,30.72,30.66,30.71,19600.0,24.0196,24.0666,24.0196,24.0588,19600.0
2014-09-08 14:35:00,30.7,30.71,30.66,30.66,9800.0,24.0509,24.0588,24.0196,24.0196,9800.0
2014-09-08 14:40:00,30.66,30.68,30.66,30.67,20800.0,24.0196,24.0352,24.0196,24.0274,20800.0
2014-09-08 14:45:00,30.66,30.66,30.65,30.65,6600.0,24.0196,24.0196,24.0117,24.0117,6600.0
2014-09-08 14:50:00,30.66,30.74,30.65,30.73,26600.0,24.0196,24.0823,24.0117,24.0744,26600.0
2014-09-08 14:55:00,30.73,30.73,30.7,30.71,19100.0,24.0744,24.0744,24.0509,24.0588,19100.0
2014-09-08 15:00:00,30.71,30.77,30.71,30.77,23600.0,24.0588,24.1058,24.0588,24.1058,23600.0
2014-09-08 15:05:00,30.77,30.78,30.74,30.75,17600.0,24.1058,24.1136,24.0823,24.0901,17600.0
2014-09-08 15:10:00,30.75,30.76,30.74,30.76,21800.0,24.0901,24.0979,24.0823,24.0979,21800.0
2014-09-08 15:15:00,30.76,30.76,30.74,30.76,16200.0,24.0979,24.0979,24.0823,24.0979,16200.0
2014-09-08 15:20:00,30.76,30.76,30.74,30.75,27600.0,24.0979,24.0979,24.0823,24.0901,27600.0
2014-09-08 15:25:00,30.74,30.8,30.74,30.8,37700.0,24.0823,24.1293,24.0823,24.1293,37700.0
2014-09-08 15:30:00,30.8,30.8,30.78,30.78,44100.0,24.1293,24.1293,24.1136,24.1136,44100.0
2014-09-08 15:35:00,30.79,30.79,30.77,30.79,50100.0,24.1214,24.1214,24.1058,24.1214,50100.0
2014-09-08 15:40:00,30.79,30.81,30.77,30.81,62800.0,24.1214,24.1371,24.1058,24.1371,62800.0
2014-09-08 15:45:00,30.8,30.81,30.78,30.79,74000.0,24.1293,24.1371,24.1136,24.1214,74000.0
2014-09-08 15:50:00,30.79,30.82,30.78,30.82,100100.0,24.1214,24.1449,24.1136,24.1449,100100.0
2014-09-08 15:55:00,30.82,30.82,30.79,30.8,178400.0,24.1449,24.1449,24.1214,24.1293,178400.0
2014-09-09 09:30:00,30.69,30.7,30.58,30.61,44900.0,24.0431,24.0509,23.9569,23.9804,44900.0
2014-09-09 09:35:00,30.61,30.68,30.61,30.67,34700.0,23.9804,24.0352,23.9804,24.0274,34700.0
2014-09-09 09:40:00,30.68,30.68,30.6,30.65,63000.0,24.0352,24.0352,23.9726,24.0117,63000.0
2014-09-09 09:45:00,30.66,30.83,30.66,30.79,42700.0,24.0196,24.1528,24.0196,24.1214,42700.0
2014-09-09 09:50:00,30.8,30.82,30.77,30.8,79200.0,24.1293,24.1449,24.1058,24.1293,79200.0
2014-09-09 09:55:00,30.78,30.78,30.67,30.67,39000.0,24.1136,24.1136,24.0274,24.0274,39000.0
2014-09-09 10:00:00,30.67,30.76,30.65,30.76,39000.0,24.0274,24.0979,24.0117,24.0979,39000.0
2014-09-09 10:05:00,30.76,30.77,30.73,30.73,7800.0,24.0979,24.1058,24.0744,24.0744,7800.0
2014-09-09 10:10:00,30.72,30.72,30.67,30.69,11000.0,24.0666,24.0666,24.0274,24.0431,11000.0
2014-09-09 10:15:00,30.68,30.75,30.68,30.75,11100.0,24.0352,24.0901,24.0352,24.0901,11100.0
2014-09-09 10:20:00,30.74,30.74,30.69,30.71,12300.0,24.0823,24.0823,24.0431,24.0588,12300.0
2014-09-09 10:25:00,30.7,30.73,30.69,30.69,18100.0,24.0509,24.0744,24.0431,24.0431,18100.0
2014-09-09 10:30:00,30.7,30.74,30.7,30.71,5800.0,24.0509,24.0823,24.0509,24.0588,5800.0
2014-09-09 10:35:00,30.71,30.71,30.65,30.66,50600.0,24.0588,24.0588,24.0117,24.0196,50600.0
2014-09-09 10:40:00,30.66,30.69,30.61,30.66,30300.0,24.0196,24.0431,23.9804,24.0196,30300.0
2014-09-09 10:45:00,30.66,30.72,30.65,30.72,31200.0,24.0196,24.0666,24.0117,24.0666,31200.0
2014-09-09 10:50:00,30.72,30.76,30.69,30.76,20000.0,24.0666,24.0979,24.0431,24.0979,20000.0
2014-09-09 10:55:00,30.76,30.78,30.75,30.77,22300.0,24.0979,24.1136,24.0901,24.1058,22300.0
2014-09-09 11:00:00,30.76,30.77,30.73,30.75,12200.0,24.0979,24.1058,24.0744,24.0901,12200.0
2014-09-09 11:05:00,30.76,30.77,30.74,30.76,27400.0,24.0979,24.1058,24.0823,24.0979,27400.0
2014-09-09 11:10:00,30.76,30.77,30.72,30.73,13100.0,24.0979,24.1058,24.0666,24.0744,13100.0
2014-09-09 11:15:00,30.74,30.74,30.7,30.71,74200.0,24.0823,24.0823,24.0509,24.0588,74200.0
2014-09-09 11:20:00,30.7,30.71,30.69,30.71,73700.0,24.0509,24.0588,24.0431,24.0588,73700.0
2014-09-09 11:25:00,30.71,30.71,30.69,30.7,8100.0,24.0588,24.0588,24.0431,24.0509,8100.0
2014-09-09 11:30:00,30.69,30.73,30.67,30.67,31400.0,24.0431,24.0744,24.0274,24.0274,31400.0
2014-09-09 11:35:00,30.68,30.68,30.65,30.65,9300.0,24.0352,24.0352,24.0117,24.0117,9300.0
2014-09-09 11:40:00,30.65,30.66,30.62,30.65,12600.0,24.0117,24.0196,23.9882,24.0117,12600.0
2014-09-09 11:45:00,30.65,30.71,30.65,30.7,18200.0,24.0117,24.0588,24.0117,24.0509,18200.0
2014-09-09 11:50:00,30.7,30.71,30.67,30.7,54700.0,24.0509,24.0588,24.0274,24.0509,54700.0
2014-09-09 11:55:00,30.7,30.78,30.7,30.78,40100.0,24.0509,24.1136,24.0509,24.1136,40100.0
2014-09-09 12:00:00,30.77,30.77,30.73,30.76,16800.0,24.1058,24.1058,24.0744,24.0979,16800.0
2014-09-09 12:05:00,30.76,30.76,30.73,30.73,7900.0,24.0979,24.0979,24.0744,24.0744,7900.0
2014-09-09 12:10:00,30.74,30.76,30.73,30.75,22100.0,24.0823,24.0979,24.0744,24.0901,22100.0
2014-09-09 12:15:00,30.75,30.78,30.75,30.75,13400.0,24.0901,24.1136,24.0901,24.0901,13400.0
2014-09-09 12:20:00,30.75,30.79,30.75,30.77,9500.0,24.0901,24.1214,24.0901,24.1058,9500.0
2014-09-09 12:25:00,30.77,30.78,30.73,30.74,142900.0,24.1058,24.1136,24.0744,24.0823,142900.0
2014-09-09 12:30:00,30.74,30.74,30.7,30.7,1800.0,24.0823,24.0823,24.0509,24.0509,1800.0
2014-09-09 12:35:00,30.7,30.72,30.67,30.72,22500.0,24.0509,24.0666,24.0274,24.0666,22500.0
2014-09-09 12:40:00,30.72,30.73,30.71,30.71,7100.0,24.0666,24.0744,24.0588,24.0588,7100.0
2014-09-09 12:45:00,30.72,30.72,30.63,30.63,23000.0,24.0666,24.0666,23.9961,23.9961,23000.0
2014-09-09 12:50:00,30.64,30.67,30.63,30.66,40800.0,24.0039,24.0274,23.9961,24.0196,40800.0
2014-09-09 12:55:00,30.65,30.71,30.65,30.7,19300.0,24.0117,24.0588,24.0117,24.0509,19300.0
2014-09-09 13:00:00,30.71,30.73,30.69,30.73,30300.0,24.0588,24.0744,24.0431,24.0744,30300.0
2014-09-09 13:05:00,30.73,30.75,30.71,30.73,26000.0,24.0744,24.0901,24.0588,24.0744,26000.0
2014-09-09 13:10:00,30.73,30.79,30.73,30.76,30800.0,24.0744,24.1214,24.0744,24.0979,30800.0
2014-09-09 13:15:00,30.76,30.78,30.75,30.75,20700.0,24.0979,24.1136,24.0901,24.0901,20700.0
2014-09-09 13:20:00,30.76,30.77,30.71,30.74,22900.0,24.0979,24.1058,24.0588,24.0823,22900.0
2014-09-09 13:25:00,30.74,30.75,30.72,30.72,12400.0,24.0823,24.0901,24.0666,24.0666,12400.0
2014-09-09 13:30:00,30.73,30.74,30.7,30.7,13900.0,24.0744,24.0823,24.0509,24.0509,13900.0
2014-09-09 13:35:00,30.7,30.71,30.64,30.64,11300.0,24.0509,24.0588,24.0039,24.0039,11300.0
2014-09-09 13:40:00,30.64,30.67,30.63,30.66,18500.0,24.0039,24.0274,23.9961,24.0196,18500.0
2014-09-09 13:45:00,30.66,30.66,30.63,30.63,15700.0,24.0196,24.0196,23.9961,23.9961,15700.0
2014-09-09 13:50:00,30.63,30.64,30.61,30.62,13800.0,23.9961,24.0039,23.9804,23.9882,13800.0
2014-09-09 13:55:00,30.62,30.64,30.61,30.62,24000.0,23.9882,24.0039,23.9804,23.9882,24000.0
2014-09-09 14:00:00,30.62,30.62,30.58,30.58,29800.0,23.9882,23.9882,23.9569,23.9569,29800.0
2014-09-09 14:05:00,30.59,30.59,30.56,30.56,26100.0,23.9647,23.9647,23.9412,23.9412,26100.0
2014-09-09 14:10:00,30.57,30.57,30.54,30.55,24000.0,23.9491,23.9491,23.9256,23.9334,24000.0
2014-09-09 14:15:00,30.56,30.58,30.54,30.58,18700.0,23.9412,23.9569,23.9256,23.9569,18700.0
2014-09-09 14:20:00,30.58,30.59,30.55,30.55,44000.0,23.9569,23.9647,23.9334,23.9334,44000.0
2014-09-09 14:25:00,30.55,30.58,30.54,30.58,18100.0,23.9334,23.9569,23.9256,23.9569,18100.0
2014-09-09 14:30:00,30.57,30.58,30.54,30.57,14900.0,23.9491,23.9569,23.9256,23.9491,14900.0
2014-09-09 14:35:00,30.57,30.58,30.56,30.57,14600.0,23.9491,23.9569,23.9412,23.9491,14600.0
2014-09-09 14:40:00,30.57,30.58,30.55,30.58,38600.0,23.9491,23.9569,23.9334,23.9569,38600.0
2014-09-09 14:45:00,30.57,30.62,30.57,30.61,33300.0,23.9491,23.9882,23.9491,23.9804,33300.0
2014-09-09 14:50:00,30.61,30.68,30.61,30.68,34000.0,23.9804,24.0352,23.9804,24.0352,34000.0
2014-09-09 14:55:00,30.68,30.68,30.64,30.67,30200.0,24.0352,24.0352,24.0039,24.0274,30200.0
2014-09-09 15:00:00,30.67,30.68,30.65,30.65,29300.0,24.0274,24.0352,24.0117,24.0117,29300.0
2014-09-09 15:05:00,30.65,30.66,30.57,30.57,16600.0,24.0117,24.0196,23.9491,23.9491,16600.0
2014-09-09 15:10:00,30.57,30.58,30.55,30.57,37800.0,23.9491,23.9569,23.9334,23.9491,37800.0
2014-09-09 15:15:00,30.57,30.57,30.52,30.53,55000.0,23.9491,23.9491,23.9099,23.9177,55000.0
2014-09-09 15:20:00,30.54,30.54,30.47,30.52,71400.0,23.9256,23.9256,23.8707,23.9099,71400.0
2014-09-09 15:25:00,30.52,30.57,30.5,30.57,41200.0,23.9099,23.9491,23.8942,23.9491,41200.0
2014-09-09 15:30:00,30.57,30.59,30.54,30.57,39900.0,23.9491,23.9647,23.9256,23.9491,39900.0
2014-09-09 15:35:00,30.57,30.57,30.5,30.52,37400.0,23.9491,23.9491,23.8942,23.9099,37400.0
2014-09-09 15:40:00,30.51,30.52,30.51,30.51,29300.0,23.9021,23.9099,23.9021,23.9021,29300.0
2014-09-09 15:45:00,30.5,30.55,30.5,30.51,84200.0,23.8942,23.9334,23.8942,23.9021,84200.0
2014-09-09 15:50:00,30.52,30.52,30.5,30.5,56800.0,23.9099,23.9099,23.8942,23.8942,56800.0
2014-09-09 15:55:00,30.5,30.52,30.5,30.51,130400.0,23.8942,23.9099,23.8942,23.9021,130400.0
2014-09-10 09:30:00,30.55,30.72,30.54,30.55,33800.0,23.9334,24.0666,23.9256,23.9334,33800.0
2014-09-10 09:35:00,30.53,30.53,30.41,30.46,14600.0,23.9177,23.9177,23.8237,23.8629,14600.0
2014-09-10 09:40:00,30.48,30.58,30.43,30.57,30800.0,23.8786,23.9569,23.8394,23.9491,30800.0
2014-09-10 09:45:00,30.55,30.64,30.54,30.6,34100.0,23.9334,24.0039,23.9256,23.9726,34100.0
2014-09-10 09:50:00,30.6,30.62,30.51,30.53,16400.0,23.9726,23.9882,23.9021,23.9177,16400.0
2014-09-10 09:55:00,30.52,30.52,30.48,30.5,10800.0,23.9099,23.9099,23.8786,23.8942,10800.0
2014-09-10 10:00:00,30.49,30.53,30.45,30.46,28500.0,23.8864,23.9177,23.8551,23.8629,28500.0
2014-09-10 10:05:00,30.47,30.55,30.46,30.54,11600.0,23.8707,23.9334,23.8629,23.9256,11600.0
2014-09-10 10:10:00,30.54,30.55,30.48,30.5,13700.0,23.9256,23.9334,23.8786,23.8942,13700.0
2014-09-10 10:15:00,30.49,30.49,30.41,30.42,20200.0,23.8864,23.8864,23.8237,23.8316,20200.0
2014-09-10 10:20:00,30.42,30.47,30.38,30.46,44400.0,23.8316,23.8707,23.8002,23.8629,44400.0
2014-09-10 10:25:00,30.46,30.56,30.46,30.5,20600.0,23.8629,23.9412,23.8629,23.8942,20600.0
2014-09-10 10:30:00,30.5,30.52,30.45,30.46,34700.0,23.8942,23.9099,23.8551,23.8629,34700.0
2014-09-10 10:35:00,30.47,30.48,30.42,30.44,8000.0,23.8707,23.8786,23.8316,23.8472,8000.0
2014-09-10 10:40:00,30.43,30.45,30.41,30.45,12300.0,23.8394,23.8551,23.8237,23.8551,12300.0
2014-09-10 10:45:00,30.46,30.48,30.45,30.46,9900.0,23.8629,23.8786,23.8551,23.8629,9900.0
2014-09-10 10:50:00,30.47,30.49,30.41,30.44,19900.0,23.8707,23.8864,23.8237,23.8472,19900.0
2014-09-10 10:55:00,30.45,30.46,30.39,30.42,18500.0,23.8551,23.8629,23.8081,23.8316,18500.0
2014-09-10 11:00:00,30.41,30.47,30.41,30.46,14500.0,23.8237,23.8707,23.8237,23.8629,14500.0
2014-09-10 11:05:00,30.46,30.46,30.38,30.44,14100.0,23.8629,23.8629,23.8002,23.8472,14100.0
2014-09-10 11:10:00,30.43,30.52,30.41,30.51,12200.0,23.8394,23.9099,23.8237,23.9021,12200.0
2014-09-10 11:15:00,30.5,30.55,30.5,30.54,30700.0,23.8942,23.9334,23.8942,23.9256,30700.0
2014-09-10 11:20:00,30.53,30.56,30.52,30.56,5700.0,23.9177,23.9412,23.9099,23.9412,5700.0
2014-09-10 11:25:00,30.55,30.56,30.53,30.56,8000.0,23.9334,23.9412,23.9177,23.9412,8000.0
2014-09-10 11:30:00,30.56,30.56,30.53,30.53,10400.0,23.9412,23.9412,23.9177,23.9177,10400.0
2014-09-10 11:35:00,30.53,30.57,30.53,30.56,12600.0,23.9177,23.9491,23.9177,23.9412,12600.0
2014-09-10 11:40:00,30.56,30.57,30.52,30.57,21500.0,23.9412,23.9491,23.9099,23.9491,21500.0
2014-09-10 11:45:00,30.56,30.56,30.53,30.54,11700.0,23.9412,23.9412,23.9177,23.9256,11700.0
2014-09-10 11:50:00,30.54,30.55,30.53,30.54,4600.0,23.9256,23.9334,23.9177,23.9256,4600.0
2014-09-10 11:55:00,30.54,30.58,30.51,30.51,5000.0,23.9256,23.9569,23.9021,23.9021,5000.0
2014-09-10 12:00:00,30.51,30.52,30.5,30.51,10900.0,23.9021,23.9099,23.8942,23.9021,10900.0
2014-09-10 12:05:00,30.5,30.51,30.48,30.51,14800.0,23.8942,23.9021,23.8786,23.9021,14800.0
2014-09-10 12:10:00,30.51,30.55,30.5,30.53,9300.0,23.9021,23.9334,23.8942,23.9177,9300.0
2014-09-10 12:15:00,30.54,30.58,30.54,30.57,7900.0,23.9256,23.9569,23.9256,23.9491,7900.0
2014-09-10 12:20:00,30.57,30.63,30.57,30.61,18500.0,23.9491,23.9961,23.9491,23.9804,18500.0
2014-09-10 12:25:00,30.61,30.63,30.58,30.58,9800.0,23.9804,23.9961,23.9569,23.9569,9800.0
2014-09-10 12:30:00,30.58,30.59,30.57,30.58,9400.0,23.9569,23.9647,23.9491,23.9569,9400.0
2014-09-10 12:35:00,30.58,30.59,30.55,30.56,3200.0,23.9569,23.9647,23.9334,23.9412,3200.0
2014-09-10 12:40:00,30.55,30.56,30.52,30.52,5000.0,23.9334,23.9412,23.9099,23.9099,5000.0
2014-09-10 12:45:00,30.52,30.55,30.52,30.53,6800.0,23.9099,23.9334,23.9099,23.9177,6800.0
2014-09-10 12:50:00,30.53,30.57,30.53,30.56,27300.0,23.9177,23.9491,23.9177,23.9412,27300.0
2014-09-10 12:55:00,30.56,30.58,30.52,30.58,29600.0,23.9412,23.9569,23.9099,23.9569,29600.0
2014-09-10 13:00:00,30.57,30.59,30.56,30.58,13700.0,23.9491,23.9647,23.9412,23.9569,13700.0
2014-09-10 13:05:00,30.58,30.62,30.58,30.62,10600.0,23.9569,23.9882,23.9569,23.9882,10600.0
2014-09-10 13:10:00,30.61,30.67,30.61,30.66,29200.0,23.9804,24.0274,23.9804,24.0196,29200.0
2014-09-10 13:15:00,30.66,30.68,30.64,30.66,12600.0,24.0196,24.0352,24.0039,24.0196,12600.0
2014-09-10 13:20:00,30.65,30.65,30.63,30.64,14800.0,24.0117,24.0117,23.9961,24.0039,14800.0
2014-09-10 13:25:00,30.63,30.65,30.63,30.65,20700.0,23.9961,24.0117,23.9961,24.0117,20700.0
2014-09-10 13:30:00,30.65,30.68,30.62,30.64,20200.0,24.0117,24.0352,23.9882,24.0039,20200.0
2014-09-10 13:35:00,30.64,30.65,30.61,30.62,16400.0,24.0039,24.0117,23.9804,23.9882,16400.0
2014-09-10 13:40:00,30.62,30.65,30.61,30.63,37400.0,23.9882,24.0117,23.9804,23.9961,37400.0
2014-09-10 13:45:00,30.64,30.65,30.62,30.65,14500.0,24.0039,24.0117,23.9882,24.0117,14500.0
2014-09-10 13:50:00,30.64,30.65,30.62,30.64,20500.0,24.0039,24.0117,23.9882,24.0039,20500.0
2014-09-10 13:55:00,30.64,30.66,30.62,30.66,61200.0,24.0039,24.0196,23.9882,24.0196,61200.0
2014-09-10 14:00:00,30.67,30.71,30.66,30.7,22900.0,24.0274,24.0588,24.0196,24.0509,22900.0
2014-09-10 14:05:00,30.71,30.71,30.66,30.68,42800.0,24.0588,24.0588,24.0196,24.0352,42800.0
2014-09-10 14:10:00,30.68,30.74,30.68,30.73,31900.0,24.0352,24.0823,24.0352,24.0744,31900.0
2014-09-10 14:15:00,30.73,30.78,30.72,30.76,64800.0,24.0744,24.1136,24.0666,24.0979,64800.0
2014-09-10 14:20:00,30.77,30.8,30.73,30.8,54100.0,24.1058,24.1293,24.0744,24.1293,54100.0
2014-09-10 14:25:00,30.79,30.8,30.74,30.75,23900.0,24.1214,24.1293,24.0823,24.0901,23900.0
2014-09-10 14:30:00,30.75,30.76,30.73,30.76,18600.0,24.0901,24.0979,24.0744,24.0979,18600.0
2014-09-10 14:35:00,30.75,30.77,30.74,30.75,21200.0,24.0901,24.1058,24.0823,24.0901,21200.0
2014-09-10 14:40:00,30.76,30.79,30.76,30.77,20500.0,24.0979,24.1214,24.0979,24.1058,20500.0
2014-09-10 14:45:00,30.76,30.77,30.75,30.77,19900.0,24.0979,24.1058,24.0901,24.1058,19900.0
2014-09-10 14:50:00,30.77,30.77,30.71,30.75,55800.0,24.1058,24.1058,24.0588,24.0901,55800.0
2014-09-10 14:55:00,30.75,30.77,30.7,30.71,31300.0,24.0901,24.1058,24.0509,24.0588,31300.0
2014-09-10 15:00:00,30.71,30.76,30.7,30.76,18300.0,24.0588,24.0979,24.0509,24.0979,18300.0
2014-09-10 15:05:00,30.76,30.82,30.75,30.8,29900.0,24.0979,24.1449,24.0901,24.1293,29900.0
2014-09-10 15:10:00,30.81,30.81,30.78,30.78,18500.0,24.1371,24.1371,24.1136,24.1136,18500.0
2014-09-10 15:15:00,30.78,30.81,30.78,30.79,37300.0,24.1136,24.1371,24.1136,24.1214,37300.0
2014-09-10 15:20:00,30.79,30.83,30.78,30.82,19100.0,24.1214,24.1528,24.1136,24.1449,19100.0
2014-09-10 15:25:00,30.82,30.82,30.79,30.8,35000.0,24.1449,24.1449,24.1214,24.1293,35000.0
2014-09-10 15:30:00,30.81,30.82,30.76,30.76,108900.0,24.1371,24.1449,24.0979,24.0979,108900.0
2014-09-10 15:35:00,30.76,30.81,30.76,30.79,50000.0,24.0979,24.1371,24.0979,24.1214,50000.0
2014-09-10 15:40:00,30.79,30.8,30.77,30.77,46200.0,24.1214,24.1293,24.1058,24.1058,46200.0
2014-09-10 15:45:00,30.77,30.77,30.71,30.73,154200.0,24.1058,24.1058,24.0588,24.0744,154200.0
2014-09-10 15:50:00,30.73,30.73,30.69,30.71,120400.0,24.0744,24.0744,24.0431,24.0588,120400.0
2014-09-10 15:55:00,30.7,30.72,30.69,30.72,254100.0,24.0509,24.0666,24.0431,24.0666,254100.0
2014-09-11 09:30:00,30.72,30.85,30.65,30.79,62800.0,24.0666,24.1684,24.0117,24.1214,62800.0
2014-09-11 09:35:00,30.79,30.79,30.6,30.64,43700.0,24.1214,24.1214,23.9726,24.0039,43700.0
2014-09-11 09:40:00,30.64,30.76,30.63,30.7,19800.0,24.0039,24.0979,23.9961,24.0509,19800.0
2014-09-11 09:45:00,30.7,30.79,30.68,30.77,7800.0,24.0509,24.1214,24.0352,24.1058,7800.0
2014-09-11 09:50:00,30.76,30.78,30.7,30.75,20800.0,24.0979,24.1136,24.0509,24.0901,20800.0
2014-09-11 09:55:00,30.75,30.75,30.68,30.71,24800.0,24.0901,24.0901,24.0352,24.0588,24800.0
2014-09-11 10:00:00,30.72,30.74,30.71,30.71,10500.0,24.0666,24.0823,24.0588,24.0588,10500.0
2014-09-11 10:05:00,30.72,30.73,30.66,30.66,8600.0,24.0666,24.0744,24.0196,24.0196,8600.0
2014-09-11 10:10:00,30.67,30.67,30.58,30.61,37400.0,24.0274,24.0274,23.9569,23.9804,37400.0
2014-09-11 10:15:00,30.61,30.69,30.6,30.69,16800.0,23.9804,24.0431,23.9726,24.0431,16800.0
2014-09-11 10:20:00,30.69,30.69,30.63,30.63,15200.0,24.0431,24.0431,23.9961,23.9961,15200.0
2014-09-11 10:25:00,30.63,30.64,30.6,30.63,12700.0,23.9961,24.0039,23.9726,23.9961,12700.0
2014-09-11 10:30:00,30.62,30.62,30.56,30.58,101200.0,23.9882,23.9882,23.9412,23.9569,101200.0
2014-09-11 10:35:00,30.58,30.59,30.54,30.57,33400.0,23.9569,23.9647,23.9256,23.9491,33400.0
2014-09-11 10:40:00,30.58,30.62,30.53,30.62,80700.0,23.9569,23.9882,23.9177,23.9882,80700.0
2014-09-11 10:45:00,30.62,30.72,30.62,30.71,14800.0,23.9882,24.0666,23.9882,24.0588,14800.0
2014-09-11 10:50:00,30.71,30.74,30.6,30.74,47600.0,24.0588,24.0823,23.9726,24.0823,47600.0
2014-09-11 10:55:00,30.74,30.77,30.67,30.75,45600.0,24.0823,24.1058,24.0274,24.0901,45600.0
2014-09-11 11:00:00,30.75,30.86,30.74,30.86,40600.0,24.0901,24.1763,24.0823,24.1763,40600.0
2014-09-11 11:05:00,30.86,30.86,30.82,30.83,20500.0,24.1763,24.1763,24.1449,24.1528,20500.0
2014-09-11 11:10:00,30.83,30.84,30.82,30.83,7900.0,24.1528,24.1606,24.1449,24.1528,7900.0
2014-09-11 11:15:00,30.83,30.85,30.81,30.81,40000.0,24.1528,24.1684,24.1371,24.1371,40000.0
2014-09-11 11:20:00,30.81,30.83,30.78,30.78,7300.0,24.1371,24.1528,24.1136,24.1136,7300.0
2014-09-11 11:25:00,30.78,30.8,30.77,30.78,115700.0,24.1136,24.1293,24.1058,24.1136,115700.0
2014-09-11 11:30:00,30.79,30.8,30.76,30.76,23700.0,24.1214,24.1293,24.0979,24.0979,23700.0
2014-09-11 11:35:00,30.76,30.77,30.73,30.76,59000.0,24.0979,24.1058,24.0744,24.0979,59000.0
2014-09-11 11:40:00,30.77,30.79,30.76,30.79,12700.0,24.1058,24.1214,24.0979,24.1214,12700.0
2014-09-11 11:45:00,30.79,30.85,30.78,30.85,36900.0,24.1214,24.1684,24.1136,24.1684,36900.0
2014-09-11 11:50:00,30.85,30.85,30.82,30.85,48500.0,24.1684,24.1684,24.1449,24.1684,48500.0
2014-09-11 11:55:00,30.85,30.86,30.79,30.79,42400.0,24.1684,24.1763,24.1214,24.1214,42400.0
2014-09-11 12:00:00,30.78,30.8,30.76,30.79,88400.0,24.1136,24.1293,24.0979,24.1214,88400.0
2014-09-11 12:05:00,30.79,30.81,30.78,30.78,10200.0,24.1214,24.1371,24.1136,24.1136,10200.0
2014-09-11 12:10:00,30.78,30.79,30.76,30.78,19600.0,24.1136,24.1214,24.0979,24.1136,19600.0
2014-09-11 12:15:00,30.78,30.8,30.78,30.8,28600.0,24.1136,24.1293,24.1136,24.1293,28600.0
2014-09-11 12:20:00,30.8,30.84,30.79,30.82,21100.0,24.1293,24.1606,24.1214,24.1449,21100.0
2014-09-11 12:25:00,30.82,30.85,30.82,30.85,12400.0,24.1449,24.1684,24.1449,24.1684,12400.0
2014-09-11 12:30:00,30.85,30.9,30.84,30.88,16000.0,24.1684,24.2076,24.1606,24.1919,16000.0
2014-09-11 12:35:00,30.89,30.91,30.88,30.91,25000.0,24.1998,24.2154,24.1919,24.2154,25000.0
2014-09-11 12:40:00,30.91,30.94,30.91,30.92,12000.0,24.2154,24.2389,24.2154,24.2233,12000.0
2014-09-11 12:45:00,30.93,30.93,30.89,30.89,9600.0,24.2311,24.2311,24.1998,24.1998,9600.0
2014-09-11 12:50:00,30.89,30.91,30.88,30.88,12100.0,24.1998,24.2154,24.1919,24.1919,12100.0
2014-09-11 12:55:00,30.88,30.88,30.85,30.87,10000.0,24.1919,24.1919,24.1684,24.1841,10000.0
2014-09-11 13:00:00,30.87,30.93,30.86,30.93,13800.0,24.1841,24.2311,24.1763,24.2311,13800.0
2014-09-11 13:05:00,30.94,30.96,30.94,30.95,9800.0,24.2389,24.2546,24.2389,24.2468,9800.0
2014-09-11 13:10:00,30.94,30.96,30.94,30.95,19800.0,24.2389,24.2546,24.2389,24.2468,19800.0
2014-09-11 13:15:00,30.95,30.98,30.95,30.95,16800.0,24.2468,24.2703,24.2468,24.2468,16800.0
2014-09-11 13:20:00,30.95,30.97,30.93,30.94,24000.0,24.2468,24.2624,24.2311,24.2389,24000.0
2014-09-11 13:25:00,30.95,30.95,30.93,30.94,29100.0,24.2468,24.2468,24.2311,24.2389,29100.0
2014-09-11 13:30:00,30.94,30.96,30.92,30.93,42300.0,24.2389,24.2546,24.2233,24.2311,42300.0
2014-09-11 13:35:00,30.93,30.99,30.92,30.99,32200.0,24.2311,24.2781,24.2233,24.2781,32200.0
2014-09-11 13:40:00,30.99,30.99,30.95,30.96,11000.0,24.2781,24.2781,24.2468,24.2546,11000.0
2014-09-11 13:45:00,30.95,30.96,30.94,30.94,6500.0,24.2468,24.2546,24.2389,24.2389,6500.0
2014-09-11 13:50:00,30.94,30.95,30.92,30.92,13800.0,24.2389,24.2468,24.2233,24.2233,13800.0
2014-09-11 13:55:00,30.93,30.93,30.9,30.9,13600.0,24.2311,24.2311,24.2076,24.2076,13600.0
2014-09-11 14:00:00,30.91,30.93,30.9,30.93,19800.0,24.2154,24.2311,24.2076,24.2311,19800.0
2014-09-11 14:05:00,30.93,30.93,30.9,30.93,10500.0,24.2311,24.2311,24.2076,24.2311,10500.0
2014-09-11 14:10:00,30.93,30.93,30.89,30.89,18300.0,24.2311,24.2311,24.1998,24.1998,18300.0
2014-09-11 14:15:00,30.9,30.91,30.87,30.88,12500.0,24.2076,24.2154,24.1841,24.1919,12500.0
2014-09-11 14:20:00,30.88,30.88,30.86,30.88,12200.0,24.1919,24.1919,24.1763,24.1919,12200.0
2014-09-11 14:25:00,30.88,30.9,30.88,30.89,22100.0,24.1919,24.2076,24.1919,24.1998,22100.0
2014-09-11 14:30:00,30.9,30.91,30.87,30.87,13800.0,24.2076,24.2154,24.1841,24.1841,13800.0
2014-09-11 14:35:00,30.88,30.9,30.87,30.89,18400.0,24.1919,24.2076,24.1841,24.1998,18400.0
2014-09-11 14:40:00,30.9,30.92,30.89,30.92,21200.0,24.2076,24.2233,24.1998,24.2233,21200.0
2014-09-11 14:45:00,30.91,30.92,30.9,30.91,123000.0,24.2154,24.2233,24.2076,24.2154,123000.0
2014-09-11 14:50:00,30.9,30.93,30.89,30.9,79700.0,24.2076,24.2311,24.1998,24.2076,79700.0
2014-09-11 14:55:00,30.91,30.93,30.89,30.92,28800.0,24.2154,24.2311,24.1998,24.2233,28800.0
2014-09-11 15:00:00,30.92,30.94,30.91,30.94,17000.0,24.2233,24.2389,24.2154,24.2389,17000.0
2014-09-11 15:05:00,30.94,30.94,30.9,30.9,15100.0,24.2389,24.2389,24.2076,24.2076,15100.0
2014-09-11 15:10:00,30.91,30.93,30.91,30.91,42900.0,24.2154,24.2311,24.2154,24.2154,42900.0
2014-09-11 15:15:00,30.91,30.93,30.9,30.92,19500.0,24.2154,24.2311,24.2076,24.2233,19500.0
2014-09-11 15:20:00,30.91,30.94,30.91,30.91,21900.0,24.2154,24.2389,24.2154,24.2154,21900.0
2014-09-11 15:25:00,30.92,30.94,30.92,30.92,12200.0,24.2233,24.2389,24.2233,24.2233,12200.0
2014-09-11 15:30:00,30.92,30.92,30.9,30.91,50200.0,24.2233,24.2233,24.2076,24.2154,50200.0
2014-09-11 15:35:00,30.91,30.91,30.9,30.91,21700.0,24.2154,24.2154,24.2076,24.2154,21700.0
2014-09-11 15:40:00,30.91,30.93,30.9,30.93,46100.0,24.2154,24.2311,24.2076,24.2311,46100.0
2014-09-11 15:45:00,30.93,30.95,30.92,30.92,65600.0,24.2311,24.2468,24.2233,24.2233,65600.0
2014-09-11 15:50:00,30.93,30.96,30.91,30.96,139000.0,24.2311,24.2546,24.2154,24.2546,139000.0
2014-09-11 15:55:00,30.96,31.01,30.94,30.98,217000.0,24.2546,24.2938,24.2389,24.2703,217000.0
2014-09-12 09:30:00,30.84,30.91,30.66,30.83,40300.0,24.1606,24.2154,24.0196,24.1528,40300.0
2014-09-12 09:35:00,30.83,30.84,30.64,30.72,38200.0,24.1528,24.1606,24.0039,24.0666,38200.0
2014-09-12 09:40:00,30.72,30.75,30.65,30.69,39600.0,24.0666,24.0901,24.0117,24.0431,39600.0
2014-09-12 09:45:00,30.68,30.74,30.65,30.67,54600.0,24.0352,24.0823,24.0117,24.0274,54600.0
2014-09-12 09:50:00,30.69,30.75,30.65,30.75,71700.0,24.0431,24.0901,24.0117,24.0901,71700.0
2014-09-12 09:55:00,30.74,30.79,30.71,30.77,46400.0,24.0823,24.1214,24.0588,24.1058,46400.0
2014-09-12 10:00:00,30.78,30.81,30.73,30.73,41700.0,24.1136,24.1371,24.0744,24.0744,41700.0
2014-09-12 10:05:00,30.73,30.77,30.7,30.7,49700.0,24.0744,24.1058,24.0509,24.0509,49700.0
2014-09-12 10:10:00,30.69,30.72,30.65,30.7,67000.0,24.0431,24.0666,24.0117,24.0509,67000.0
2014-09-12 10:15:00,30.69,30.75,30.69,30.74,24800.0,24.0431,24.0901,24.0431,24.0823,24800.0
2014-09-12 10:20:00,30.75,30.77,30.72,30.77,18300.0,24.0901,24.1058,24.0666,24.1058,18300.0
2014-09-12 10:25:00,30.77,30.78,30.73,30.75,15000.0,24.1058,24.1136,24.0744,24.0901,15000.0
2014-09-12 10:30:00,30.75,30.8,30.73,30.8,30800.0,24.0901,24.1293,24.0744,24.1293,30800.0
2014-09-12 10:35:00,30.8,30.8,30.72,30.74,10200.0,24.1293,24.1293,24.0666,24.0823,10200.0
2014-09-12 10:40:00,30.74,30.74,30.68,30.68,14800.0,24.0823,24.0823,24.0352,24.0352,14800.0
2014-09-12 10:45:00,30.68,30.68,30.63,30.67,34100.0,24.0352,24.0352,23.9961,24.0274,34100.0
2014-09-12 10:50:00,30.68,30.73,30.65,30.73,41800.0,24.0352,24.0744,24.0117,24.0744,41800.0
2014-09-12 10:55:00,30.72,30.74,30.68,30.68,11200.0,24.0666,24.0823,24.0352,24.0352,11200.0
2014-09-12 11:00:00,30.67,30.69,30.65,30.69,18600.0,24.0274,24.0431,24.0117,24.0431,18600.0
2014-09-12 11:05:00,30.69,30.71,30.66,30.68,39300.0,24.0431,24.0588,24.0196,24.0352,39300.0
2014-09-12 11:10:00,30.67,30.67,30.59,30.6,21000.0,24.0274,24.0274,23.9647,23.9726,21000.0
2014-09-12 11:15:00,30.6,30.67,30.59,30.66,22900.0,23.9726,24.0274,23.9647,24.0196,22900.0
2014-09-12 11:20:00,30.65,30.65,30.63,30.64,18200.0,24.0117,24.0117,23.9961,24.0039,18200.0
2014-09-12 11:25:00,30.64,30.66,30.63,30.63,22100.0,24.0039,24.0196,23.9961,23.9961,22100.0
2014-09-12 11:30:00,30.63,30.64,30.59,30.59,23700.0,23.9961,24.0039,23.9647,23.9647,23700.0
2014-09-12 11:35:00,30.58,30.59,30.56,30.59,19300.0,23.9569,23.9647,23.9412,23.9647,19300.0
2014-09-12 11:40:00,30.59,30.61,30.58,30.6,30400.0,23.9647,23.9804,23.9569,23.9726,30400.0
2014-09-12 11:45:00,30.6,30.63,30.58,30.62,34100.0,23.9726,23.9961,23.9569,23.9882,34100.0
2014-09-12 11:50:00,30.61,30.65,30.61,30.64,10800.0,23.9804,24.0117,23.9804,24.0039,10800.0
2014-09-12 11:55:00,30.65,30.7,30.65,30.67,30200.0,24.0117,24.0509,24.0117,24.0274,30200.0
2014-09-12 12:00:00,30.66,30.67,30.63,30.63,16600.0,24.0196,24.0274,23.9961,23.9961,16600.0
2014-09-12 12:05:00,30.64,30.65,30.62,30.63,7700.0,24.0039,24.0117,23.9882,23.9961,7700.0
2014-09-12 12:10:00,30.62,30.63,30.6,30.62,15900.0,23.9882,23.9961,23.9726,23.9882,15900.0
2014-09-12 12:15:00,30.62,30.62,30.6,30.61,15700.0,23.9882,23.9882,23.9726,23.9804,15700.0
2014-09-12 12:20:00,30.6,30.61,30.57,30.57,14800.0,23.9726,23.9804,23.9491,23.9491,14800.0
2014-09-12 12:25:00,30.57,30.6,30.57,30.59,15500.0,23.9491,23.9726,23.9491,23.9647,15500.0
2014-09-12 12:30:00,30.59,30.6,30.57,30.57,14400.0,23.9647,23.9726,23.9491,23.9491,14400.0
2014-09-12 12:35:00,30.55,30.57,30.52,30.52,19500.0,23.9334,23.9491,23.9099,23.9099,19500.0
2014-09-12 12:40:00,30.52,30.55,30.51,30.54,10200.0,23.9099,23.9334,23.9021,23.9256,10200.0
2014-09-12 12:45:00,30.53,30.53,30.51,30.51,7600.0,23.9177,23.9177,23.9021,23.9021,7600.0
2014-09-12 12:50:00,30.5,30.51,30.49,30.49,16700.0,23.8942,23.9021,23.8864,23.8864,16700.0
2014-09-12 12:55:00,30.49,30.51,30.46,30.49,14700.0,23.8864,23.9021,23.8629,23.8864,14700.0
2014-09-12 13:00:00,30.48,30.52,30.48,30.51,34200.0,23.8786,23.9099,23.8786,23.9021,34200.0
2014-09-12 13:05:00,30.51,30.51,30.48,30.5,30200.0,23.9021,23.9021,23.8786,23.8942,30200.0
2014-09-12 13:10:00,30.49,30.5,30.44,30.45,20000.0,23.8864,23.8942,23.8472,23.8551,20000.0
2014-09-12 13:15:00,30.44,30.45,30.41,30.43,12900.0,23.8472,23.8551,23.8237,23.8394,12900.0
2014-09-12 13:20:00,30.42,30.42,30.36,30.39,18100.0,23.8316,23.8316,23.7846,23.8081,18100.0
2014-09-12 13:25:00,30.38,30.39,30.34,30.38,17300.0,23.8002,23.8081,23.7689,23.8002,17300.0
2014-09-12 13:30:00,30.38,30.39,30.36,30.37,18500.0,23.8002,23.8081,23.7846,23.7924,18500.0
2014-09-12 13:35:00,30.37,30.37,30.32,30.34,22700.0,23.7924,23.7924,23.7532,23.7689,22700.0
2014-09-12 13:40:00,30.34,30.38,30.33,30.38,19300.0,23.7689,23.8002,23.7611,23.8002,19300.0
2014-09-12 13:45:00,30.38,30.41,30.37,30.4,13800.0,23.8002,23.8237,23.7924,23.8159,13800.0
2014-09-12 13:50:00,30.41,30.41,30.37,30.4,10000.0,23.8237,23.8237,23.7924,23.8159,10000.0
2014-09-12 13:55:00,30.39,30.4,30.35,30.36,39500.0,23.8081,23.8159,23.7767,23.7846,39500.0
2014-09-12 14:00:00,30.37,30.37,30.35,30.35,19500.0,23.7924,23.7924,23.7767,23.7767,19500.0
2014-09-12 14:05:00,30.35,30.39,30.34,30.39,28700.0,23.7767,23.8081,23.7689,23.8081,28700.0
2014-09-12 14:10:00,30.39,30.41,30.38,30.4,31400.0,23.8081,23.8237,23.8002,23.8159,31400.0
2014-09-12 14:15:00,30.41,30.41,30.36,30.36,17700.0,23.8237,23.8237,23.7846,23.7846,17700.0
2014-09-12 14:20:00,30.36,30.36,30.3,30.3,14100.0,23.7846,23.7846,23.7375,23.7375,14100.0
2014-09-12 14:25:00,30.29,30.3,30.22,30.22,17700.0,23.7297,23.7375,23.6749,23.6749,17700.0
2014-09-12 14:30:00,30.23,30.26,30.23,30.24,37100.0,23.6827,23.7062,23.6827,23.6905,37100.0
2014-09-12 14:35:00,30.23,30.24,30.2,30.21,24400.0,23.6827,23.6905,23.6592,23.667,24400.0
2014-09-12 14:40:00,30.21,30.22,30.17,30.21,33000.0,23.667,23.6749,23.6357,23.667,33000.0
2014-09-12 14:45:00,30.22,30.26,30.2,30.25,27900.0,23.6749,23.7062,23.6592,23.6984,27900.0
2014-09-12 14:50:00,30.26,30.27,30.25,30.26,25400.0,23.7062,23.714,23.6984,23.7062,25400.0
2014-09-12 14:55:00,30.26,30.28,30.25,30.26,27700.0,23.7062,23.7219,23.6984,23.7062,27700.0
2014-09-12 15:00:00,30.26,30.26,30.21,30.23,39500.0,23.7062,23.7062,23.667,23.6827,39500.0
2014-09-12 15:05:00,30.24,30.3,30.24,30.27,38000.0,23.6905,23.7375,23.6905,23.714,38000.0
2014-09-12 15:10:00,30.28,30.34,30.26,30.32,71900.0,23.7219,23.7689,23.7062,23.7532,71900.0
2014-09-12 15:15:00,30.32,30.33,30.3,30.31,65200.0,23.7532,23.7611,23.7375,23.7454,65200.0
2014-09-12 15:20:00,30.31,30.35,30.3,30.35,19500.0,23.7454,23.7767,23.7375,23.7767,19500.0
2014-09-12 15:25:00,30.35,30.36,30.33,30.36,30300.0,23.7767,23.7846,23.7611,23.7846,30300.0
2014-09-12 15:30:00,30.36,30.39,30.35,30.36,25200.0,23.7846,23.8081,23.7767,23.7846,25200.0
2014-09-12 15:35:00,30.36,30.36,30.32,30.34,34600.0,23.7846,23.7846,23.7532,23.7689,34600.0
2014-09-12 15:40:00,30.34,30.35,30.3,30.3,34100.0,23.7689,23.7767,23.7375,23.7375,34100.0
2014-09-12 15:45:00,30.31,30.32,30.29,30.29,46200.0,23.7454,23.7532,23.7297,23.7297,46200.0
2014-09-12 15:50:00,30.29,30.31,30.29,30.29,57300.0,23.7297,23.7454,23.7297,23.7297,57300.0
2014-09-12 15:55:00,30.29,30.3,30.27,30.28,142500.0,23.7297,23.7375,23.714,23.7219,142500.0
2014-09-15 09:30:00,30.4,30.4,30.27,30.27,30100.0,23.8159,23.8159,23.714,23.714,30100.0
2014-09-15 09:35:00,30.28,30.48,30.28,30.46,16300.0,23.7219,23.8786,23.7219,23.8629,16300.0
2014-09-15 09:40:00,30.48,30.5,30.37,30.4,15900.0,23.8786,23.8942,23.7924,23.8159,15900.0
2014-09-15 09:45:00,30.4,30.4,30.19,30.23,16800.0,23.8159,23.8159,23.6514,23.6827,16800.0
2014-09-15 09:50:00,30.24,30.26,30.21,30.21,8500.0,23.6905,23.7062,23.667,23.667,8500.0
2014-09-15 09:55:00,30.22,30.32,30.21,30.27,16200.0,23.6749,23.7532,23.667,23.714,16200.0
2014-09-15 10:00:00,30.25,30.3,30.2,30.3,13500.0,23.6984,23.7375,23.6592,23.7375,13500.0
2014-09-15 10:05:00,30.3,30.34,30.27,30.27,11600.0,23.7375,23.7689,23.714,23.714,11600.0
2014-09-15 10:10:00,30.27,30.3,30.25,30.28,13000.0,23.714,23.7375,23.6984,23.7219,13000.0
2014-09-15 10:15:00,30.29,30.31,30.26,30.28,10800.0,23.7297,23.7454,23.7062,23.7219,10800.0
2014-09-15 10:20:00,30.28,30.31,30.27,30.3,13100.0,23.7219,23.7454,23.714,23.7375,13100.0
2014-09-15 10:25:00,30.29,30.31,30.25,30.28,18200.0,23.7297,23.7454,23.6984,23.7219,18200.0
2014-09-15 10:30:00,30.28,30.31,30.27,30.27,11000.0,23.7219,23.7454,23.714,23.714,11000.0
2014-09-15 10:35:00,30.27,30.28,30.21,30.23,37800.0,23.714,23.7219,23.667,23.6827,37800.0
2014-09-15 10:40:00,30.23,30.25,30.21,30.23,25700.0,23.6827,23.6984,23.667,23.6827,25700.0
2014-09-15 10:45:00,30.23,30.23,30.19,30.19,19000.0,23.6827,23.6827,23.6514,23.6514,19000.0
2014-09-15 10:50:00,30.19,30.24,30.19,30.21,12500.0,23.6514,23.6905,23.6514,23.667,12500.0
2014-09-15 10:55:00,30.21,30.23,30.18,30.23,12400.0,23.667,23.6827,23.6435,23.6827,12400.0
2014-09-15 11:00:00,30.22,30.23,30.21,30.21,17000.0,23.6749,23.6827,23.667,23.667,17000.0
2014-09-15 11:05:00,30.2,30.22,30.18,30.18,8700.0,23.6592,23.6749,23.6435,23.6435,8700.0
2014-09-15 11:10:00,30.19,30.2,30.16,30.17,14200.0,23.6514,23.6592,23.6279,23.6357,14200.0
2014-09-15 11:15:00,30.18,30.21,30.15,30.16,15200.0,23.6435,23.667,23.62,23.6279,15200.0
2014-09-15 11:20:00,30.17,30.19,30.12,30.14,12500.0,23.6357,23.6514,23.5965,23.6122,12500.0
2014-09-15 11:25:00,30.14,30.18,30.14,30.17,11800.0,23.6122,23.6435,23.6122,23.6357,11800.0
2014-09-15 11:30:00,30.17,30.19,30.15,30.19,15700.0,23.6357,23.6514,23.62,23.6514,15700.0
2014-09-15 11:35:00,30.19,30.22,30.19,30.19,14300.0,23.6514,23.6749,23.6514,23.6514,14300.0
2014-09-15 11:40:00,30.18,30.2,30.15,30.16,13300.0,23.6435,23.6592,23.62,23.6279,13300.0
2014-09-15 11:45:00,30.16,30.17,30.13,30.15,18000.0,23.6279,23.6357,23.6044,23.62,18000.0
2014-09-15 11:50:00,30.16,30.16,30.12,30.14,14400.0,23.6279,23.6279,23.5965,23.6122,14400.0
2014-09-15 11:55:00,30.14,30.16,30.1,30.11,10600.0,23.6122,23.6279,23.5809,23.5887,10600.0
2014-09-15 12:00:00,30.11,30.12,30.07,30.09,22300.0,23.5887,23.5965,23.5574,23.573,22300.0
2014-09-15 12:05:00,30.1,30.11,30.08,30.09,8700.0,23.5809,23.5887,23.5652,23.573,8700.0
2014-09-15 12:10:00,30.09,30.11,30.09,30.1,5800.0,23.573,23.5887,23.573,23.5809,5800.0
2014-09-15 12:15:00,30.11,30.11,30.07,30.08,17300.0,23.5887,23.5887,23.5574,23.5652,17300.0
2014-09-15 12:20:00,30.07,30.08,30.06,30.07,7700.0,23.5574,23.5652,23.5495,23.5574,7700.0
2014-09-15 12:25:00,30.07,30.1,30.06,30.09,9600.0,23.5574,23.5809,23.5495,23.573,9600.0
2014-09-15 12:30:00,30.08,30.08,30.04,30.05,9700.0,23.5652,23.5652,23.5339,23.5417,9700.0
2014-09-15 12:35:00,30.05,30.05,30.02,30.03,6800.0,23.5417,23.5417,23.5182,23.526,6800.0
2014-09-15 12:40:00,30.03,30.04,30.02,30.03,6400.0,23.526,23.5339,23.5182,23.526,6400.0
2014-09-15 12:45:00,30.04,30.05,30.03,30.05,12900.0,23.5339,23.5417,23.526,23.5417,12900.0
2014-09-15 12:50:00,30.05,30.07,30.05,30.07,9700.0,23.5417,23.5574,23.5417,23.5574,9700.0
2014-09-15 12:55:00,30.07,30.08,30.05,30.05,7600.0,23.5574,23.5652,23.5417,23.5417,7600.0
2014-09-15 13:00:00,30.05,30.07,30.04,30.06,15000.0,23.5417,23.5574,23.5339,23.5495,15000.0
2014-09-15 13:05:00,30.07,30.09,30.06,30.08,7800.0,23.5574,23.573,23.5495,23.5652,7800.0
2014-09-15 13:10:00,30.08,30.09,30.07,30.07,8600.0,23.5652,23.573,23.5574,23.5574,8600.0
2014-09-15 13:15:00,30.07,30.1,30.06,30.1,15300.0,23.5574,23.5809,23.5495,23.5809,15300.0
2014-09-15 13:20:00,30.1,30.1,30.08,30.09,13800.0,23.5809,23.5809,23.5652,23.573,13800.0
2014-09-15 13:25:00,30.09,30.11,30.06,30.07,14300.0,23.573,23.5887,23.5495,23.5574,14300.0
2014-09-15 13:30:00,30.08,30.1,30.07,30.08,7400.0,23.5652,23.5809,23.5574,23.5652,7400.0
2014-09-15 13:35:00,30.09,30.12,30.08,30.12,17800.0,23.573,23.5965,23.5652,23.5965,17800.0
2014-09-15 13:40:00,30.11,30.12,30.1,30.1,9900.0,23.5887,23.5965,23.5809,23.5809,9900.0
2014-09-15 13:45:00,30.11,30.12,30.08,30.08,14600.0,23.5887,23.5965,23.5652,23.5652,14600.0
2014-09-15 13:50:00,30.08,30.09,30.05,30.05,27100.0,23.5652,23.573,23.5417,23.5417,27100.0
2014-09-15 13:55:00,30.05,30.08,30.05,30.07,13400.0,23.5417,23.5652,23.5417,23.5574,13400.0
2014-09-15 14:00:00,30.07,30.09,30.07,30.09,84800.0,23.5574,23.573,23.5574,23.573,84800.0
2014-09-15 14:05:00,30.08,30.1,30.07,30.1,26100.0,23.5652,23.5809,23.5574,23.5809,26100.0
2014-09-15 14:10:00,30.1,30.1,30.08,30.08,14000.0,23.5809,23.5809,23.5652,23.5652,14000.0
2014-09-15 14:15:00,30.07,30.08,30.07,30.08,10900.0,23.5574,23.5652,23.5574,23.5652,10900.0
2014-09-15 14:20:00,30.08,30.1,30.07,30.09,13100.0,23.5652,23.5809,23.5574,23.573,13100.0
2014-09-15 14:25:00,30.09,30.15,30.09,30.15,11800.0,23.573,23.62,23.573,23.62,11800.0
2014-09-15 14:30:00,30.14,30.18,30.14,30.18,12200.0,23.6122,23.6435,23.6122,23.6435,12200.0
2014-09-15 14:35:00,30.18,30.22,30.18,30.2,10200.0,23.6435,23.6749,23.6435,23.6592,10200.0
2014-09-15 14:40:00,30.21,30.21,30.17,30.18,11000.0,23.667,23.667,23.6357,23.6435,11000.0
2014-09-15 14:45:00,30.18,30.18,30.13,30.14,15200.0,23.6435,23.6435,23.6044,23.6122,15200.0
2014-09-15 14:50:00,30.13,30.15,30.13,30.15,9500.0,23.6044,23.62,23.6044,23.62,9500.0
2014-09-15 14:55:00,30.15,30.16,30.14,30.15,13400.0,23.62,23.6279,23.6122,23.62,13400.0
2014-09-15 15:00:00,30.15,30.2,30.15,30.2,15000.0,23.62,23.6592,23.62,23.6592,15000.0
2014-09-15 15:05:00,30.2,30.22,30.18,30.22,14600.0,23.6592,23.6749,23.6435,23.6749,14600.0
2014-09-15 15:10:00,30.21,30.23,30.2,30.22,20500.0,23.667,23.6827,23.6592,23.6749,20500.0
2014-09-15 15:15:00,30.22,30.24,30.21,30.21,21100.0,23.6749,23.6905,23.667,23.667,21100.0
2014-09-15 15:20:00,30.21,30.21,30.17,30.17,17800.0,23.667,23.667,23.6357,23.6357,17800.0
2014-09-15 15:25:00,30.17,30.17,30.13,30.14,21400.0,23.6357,23.6357,23.6044,23.6122,21400.0
2014-09-15 15:30:00,30.14,30.17,30.13,30.16,21800.0,23.6122,23.6357,23.6044,23.6279,21800.0
2014-09-15 15:35:00,30.16,30.16,30.14,30.16,34600.0,23.6279,23.6279,23.6122,23.6279,34600.0
2014-09-15 15:40:00,30.15,30.17,30.15,30.16,57000.0,23.62,23.6357,23.62,23.6279,57000.0
2014-09-15 15:45:00,30.16,30.16,30.14,30.15,82900.0,23.6279,23.6279,23.6122,23.62,82900.0
2014-09-15 15:50:00,30.15,30.16,30.15,30.16,56100.0,23.62,23.6279,23.62,23.6279,56100.0
2014-09-15 15:55:00,30.16,30.2,30.14,30.19,299600.0,23.6279,23.6592,23.6122,23.6514,299600.0
2014-09-16 09:30:00,30.2,30.37,30.11,30.34,39700.0,23.6592,23.7924,23.5887,23.7689,39700.0
2014-09-16 09:35:00,30.33,30.33,30.25,30.3,34800.0,23.7611,23.7611,23.6984,23.7375,34800.0
2014-09-16 09:40:00,30.3,30.38,30.3,30.3,39000.0,23.7375,23.8002,23.7375,23.7375,39000.0
2014-09-16 09:45:00,30.31,30.32,30.17,30.19,34200.0,23.7454,23.7532,23.6357,23.6514,34200.0
2014-09-16 09:50:00,30.19,30.28,30.19,30.28,16700.0,23.6514,23.7219,23.6514,23.7219,16700.0
2014-09-16 09:55:00,30.3,30.32,30.25,30.32,18200.0,23.7375,23.7532,23.6984,23.7532,18200.0
2014-09-16 10:00:00,30.33,30.4,30.31,30.35,44200.0,23.7611,23.8159,23.7454,23.7767,44200.0
2014-09-16 10:05:00,30.35,30.37,30.3,30.32,25400.0,23.7767,23.7924,23.7375,23.7532,25400.0
2014-09-16 10:10:00,30.32,30.36,30.31,30.36,37300.0,23.7532,23.7846,23.7454,23.7846,37300.0
2014-09-16 10:15:00,30.37,30.38,30.27,30.27,16400.0,23.7924,23.8002,23.714,23.714,16400.0
2014-09-16 10:20:00,30.27,30.29,30.24,30.27,13200.0,23.714,23.7297,23.6905,23.714,13200.0
2014-09-16 10:25:00,30.27,30.32,30.27,30.32,25500.0,23.714,23.7532,23.714,23.7532,25500.0
2014-09-16 10:30:00,30.32,30.38,30.32,30.38,45900.0,23.7532,23.8002,23.7532,23.8002,45900.0
2014-09-16 10:35:00,30.38,30.42,30.38,30.39,30800.0,23.8002,23.8316,23.8002,23.8081,30800.0
2014-09-16 10:40:00,30.39,30.44,30.39,30.44,32500.0,23.8081,23.8472,23.8081,23.8472,32500.0
2014-09-16 10:45:00,30.43,30.47,30.43,30.45,25300.0,23.8394,23.8707,23.8394,23.8551,25300.0
2014-09-16 10:50:00,30.46,30.47,30.42,30.45,29100.0,23.8629,23.8707,23.8316,23.8551,29100.0
2014-09-16 10:55:00,30.44,30.46,30.43,30.45,29200.0,23.8472,23.8629,23.8394,23.8551,29200.0
2014-09-16 11:00:00,30.45,30.5,30.44,30.48,27800.0,23.8551,23.8942,23.8472,23.8786,27800.0
2014-09-16 11:05:00,30.47,30.49,30.44,30.45,38400.0,23.8707,23.8864,23.8472,23.8551,38400.0
2014-09-16 11:10:00,30.44,30.5,30.43,30.49,27400.0,23.8472,23.8942,23.8394,23.8864,27400.0
2014-09-16 11:15:00,30.5,30.53,30.49,30.53,30200.0,23.8942,23.9177,23.8864,23.9177,30200.0
2014-09-16 11:20:00,30.52,30.52,30.49,30.51,30400.0,23.9099,23.9099,23.8864,23.9021,30400.0
2014-09-16 11:25:00,30.51,30.58,30.51,30.58,43900.0,23.9021,23.9569,23.9021,23.9569,43900.0
2014-09-16 11:30:00,30.58,30.59,30.54,30.55,28900.0,23.9569,23.9647,23.9256,23.9334,28900.0
2014-09-16 11:35:00,30.54,30.64,30.54,30.64,47300.0,23.9256,24.0039,23.9256,24.0039,47300.0
2014-09-16 11:40:00,30.64,30.65,30.58,30.6,24200.0,24.0039,24.0117,23.9569,23.9726,24200.0
2014-09-16 11:45:00,30.61,30.64,30.6,30.64,24900.0,23.9804,24.0039,23.9726,24.0039,24900.0
2014-09-16 11:50:00,30.63,30.71,30.63,30.7,36400.0,23.9961,24.0588,23.9961,24.0509,36400.0
2014-09-16 11:55:00,30.7,30.7,30.65,30.67,20100.0,24.0509,24.0509,24.0117,24.0274,20100.0
2014-09-16 12:00:00,30.66,30.66,30.62,30.63,18100.0,24.0196,24.0196,23.9882,23.9961,18100.0
2014-09-16 12:05:00,30.63,30.64,30.61,30.62,14600.0,23.9961,24.0039,23.9804,23.9882,14600.0
2014-09-16 12:10:00,30.62,30.65,30.62,30.65,9500.0,23.9882,24.0117,23.9882,24.0117,9500.0
2014-09-16 12:15:00,30.65,30.65,30.62,30.62,49500.0,24.0117,24.0117,23.9882,23.9882,49500.0
2014-09-16 12:20:00,30.62,30.65,30.62,30.65,47200.0,23.9882,24.0117,23.9882,24.0117,47200.0
2014-09-16 12:25:00,30.64,30.64,30.6,30.61,14000.0,24.0039,24.0039,23.9726,23.9804,14000.0
2014-09-16 12:30:00,30.62,30.62,30.58,30.58,33100.0,23.9882,23.9882,23.9569,23.9569,33100.0
2014-09-16 12:35:00,30.57,30.6,30.56,30.57,19200.0,23.9491,23.9726,23.9412,23.9491,19200.0
2014-09-16 12:40:00,30.57,30.59,30.56,30.59,11600.0,23.9491,23.9647,23.9412,23.9647,11600.0
2014-09-16 12:45:00,30.59,30.59,30.56,30.57,12900.0,23.9647,23.9647,23.9412,23.9491,12900.0
2014-09-16 12:50:00,30.57,30.58,30.56,30.56,4900.0,23.9491,23.9569,23.9412,23.9412,4900.0
2014-09-16 12:55:00,30.56,30.57,30.53,30.53,48300.0,23.9412,23.9491,23.9177,23.9177,48300.0
2014-09-16 13:00:00,30.54,30.57,30.54,30.55,30500.0,23.9256,23.9491,23.9256,23.9334,30500.0
2014-09-16 13:05:00,30.55,30.57,30.54,30.57,7400.0,23.9334,23.9491,23.9256,23.9491,7400.0
2014-09-16 13:10:00,30.56,30.57,30.55,30.57,11000.0,23.9412,23.9491,23.9334,23.9491,11000.0
2014-09-16 13:15:00,30.56,30.59,30.56,30.58,15500.0,23.9412,23.9647,23.9412,23.9569,15500.0
2014-09-16 13:20:00,30.59,30.61,30.59,30.6,47500.0,23.9647,23.9804,23.9647,23.9726,47500.0
2014-09-16 13:25:00,30.6,30.67,30.6,30.65,74300.0,23.9726,24.0274,23.9726,24.0117,74300.0
2014-09-16 13:30:00,30.65,30.67,30.65,30.66,14400.0,24.0117,24.0274,24.0117,24.0196,14400.0
2014-09-16 13:35:00,30.65,30.69,30.65,30.68,13500.0,24.0117,24.0431,24.0117,24.0352,13500.0
2014-09-16 13:40:00,30.68,30.69,30.68,30.68,7200.0,24.0352,24.0431,24.0352,24.0352,7200.0
2014-09-16 13:45:00,30.68,30.7,30.68,30.7,21800.0,24.0352,24.0509,24.0352,24.0509,21800.0
2014-09-16 13:50:00,30.7,30.71,30.68,30.68,32000.0,24.0509,24.0588,24.0352,24.0352,32000.0
2014-09-16 13:55:00,30.68,30.69,30.68,30.68,11200.0,24.0352,24.0431,24.0352,24.0352,11200.0
2014-09-16 14:00:00,30.68,30.69,30.66,30.67,23700.0,24.0352,24.0431,24.0196,24.0274,23700.0
2014-09-16 14:05:00,30.66,30.67,30.66,30.67,7300.0,24.0196,24.0274,24.0196,24.0274,7300.0
2014-09-16 14:10:00,30.67,30.69,30.67,30.69,20200.0,24.0274,24.0431,24.0274,24.0431,20200.0
2014-09-16 14:15:00,30.69,30.72,30.68,30.72,17400.0,24.0431,24.0666,24.0352,24.0666,17400.0
2014-09-16 14:20:00,30.72,30.73,30.71,30.73,34500.0,24.0666,24.0744,24.0588,24.0744,34500.0
2014-09-16 14:25:00,30.73,30.74,30.72,30.74,16600.0,24.0744,24.0823,24.0666,24.0823,16600.0
2014-09-16 14:30:00,30.74,30.74,30.73,30.73,16000.0,24.0823,24.0823,24.0744,24.0744,16000.0
2014-09-16 14:35:00,30.74,30.74,30.73,30.74,19700.0,24.0823,24.0823,24.0744,24.0823,19700.0
2014-09-16 14:40:00,30.73,30.74,30.71,30.71,33600.0,24.0744,24.0823,24.0588,24.0588,33600.0
2014-09-16 14:45:00,30.72,30.73,30.71,30.71,19500.0,24.0666,24.0744,24.0588,24.0588,19500.0
2014-09-16 14:50:00,30.71,30.71,30.68,30.7,16400.0,24.0588,24.0588,24.0352,24.0509,16400.0
2014-09-16 14:55:00,30.7,30.71,30.69,30.7,19200.0,24.0509,24.0588,24.0431,24.0509,19200.0
2014-09-16 15:00:00,30.7,30.71,30.68,30.69,33200.0,24.0509,24.0588,24.0352,24.0431,33200.0
2014-09-16 15:05:00,30.68,30.7,30.68,30.69,29800.0,24.0352,24.0509,24.0352,24.0431,29800.0
2014-09-16 15:10:00,30.68,30.69,30.68,30.68,20500.0,24.0352,24.0431,24.0352,24.0352,20500.0
2014-09-16 15:15:00,30.68,30.69,30.67,30.69,23400.0,24.0352,24.0431,24.0274,24.0431,23400.0
2014-09-16 15:20:00,30.69,30.69,30.67,30.68,42100.0,24.0431,24.0431,24.0274,24.0352,42100.0
2014-09-16 15:25:00,30.67,30.68,30.66,30.67,39700.0,24.0274,24.0352,24.0196,24.0274,39700.0
2014-09-16 15:30:00,30.67,30.67,30.66,30.66,22900.0,24.0274,24.0274,24.0196,24.0196,22900.0
2014-09-16 15:35:00,30.67,30.67,30.63,30.65,101500.0,24.0274,24.0274,23.9961,24.0117,101500.0
2014-09-16 15:40:00,30.66,30.67,30.65,30.66,129800.0,24.0196,24.0274,24.0117,24.0196,129800.0
2014-09-16 15:45:00,30.66,30.69,30.64,30.69,97000.0,24.0196,24.0431,24.0039,24.0431,97000.0
2014-09-16 15:50:00,30.69,30.7,30.67,30.67,66300.0,24.0431,24.0509,24.0274,24.0274,66300.0
2014-09-16 15:55:00,30.67,30.7,30.66,30.69,243900.0,24.0274,24.0509,24.0196,24.0431,243900.0
2014-09-17 09:30:00,30.82,30.99,30.81,30.86,45400.0,24.1449,24.2781,24.1371,24.1763,45400.0
2014-09-17 09:35:00,30.88,30.9,30.77,30.87,21000.0,24.1919,24.2076,24.1058,24.1841,21000.0
2014-09-17 09:40:00,30.86,30.9,30.84,30.85,17500.0,24.1763,24.2076,24.1606,24.1684,17500.0
2014-09-17 09:45:00,30.84,30.84,30.76,30.77,12100.0,24.1606,24.1606,24.0979,24.1058,12100.0
2014-09-17 09:50:00,30.76,30.82,30.75,30.82,8500.0,24.0979,24.1449,24.0901,24.1449,8500.0
2014-09-17 09:55:00,30.84,30.85,30.81,30.81,10600.0,24.1606,24.1684,24.1371,24.1371,10600.0
2014-09-17 10:00:00,30.82,30.84,30.78,30.78,13900.0,24.1449,24.1606,24.1136,24.1136,13900.0
2014-09-17 10:05:00,30.77,30.78,30.73,30.76,16900.0,24.1058,24.1136,24.0744,24.0979,16900.0
2014-09-17 10:10:00,30.74,30.74,30.67,30.67,19600.0,24.0823,24.0823,24.0274,24.0274,19600.0
2014-09-17 10:15:00,30.68,30.78,30.68,30.75,25600.0,24.0352,24.1136,24.0352,24.0901,25600.0
2014-09-17 10:20:00,30.76,30.78,30.72,30.74,25400.0,24.0979,24.1136,24.0666,24.0823,25400.0
2014-09-17 10:25:00,30.74,30.77,30.71,30.71,12000.0,24.0823,24.1058,24.0588,24.0588,12000.0
2014-09-17 10:30:00,30.7,30.72,30.68,30.71,32000.0,24.0509,24.0666,24.0352,24.0588,32000.0
2014-09-17 10:35:00,30.71,30.71,30.68,30.68,7100.0,24.0588,24.0588,24.0352,24.0352,7100.0
2014-09-17 10:40:00,30.68,30.68,30.63,30.63,3200.0,24.0352,24.0352,23.9961,23.9961,3200.0
2014-09-17 10:45:00,30.63,30.71,30.61,30.71,34500.0,23.9961,24.0588,23.9804,24.0588,34500.0
2014-09-17 10:50:00,30.71,30.73,30.7,30.71,14100.0,24.0588,24.0744,24.0509,24.0588,14100.0
2014-09-17 10:55:00,30.72,30.75,30.7,30.75,17400.0,24.0666,24.0901,24.0509,24.0901,17400.0
2014-09-17 11:00:00,30.75,30.78,30.75,30.78,13900.0,24.0901,24.1136,24.0901,24.1136,13900.0
2014-09-17 11:05:00,30.78,30.8,30.77,30.78,19000.0,24.1136,24.1293,24.1058,24.1136,19000.0
2014-09-17 11:10:00,30.78,30.78,30.74,30.75,32300.0,24.1136,24.1136,24.0823,24.0901,32300.0
2014-09-17 11:15:00,30.75,30.75,30.71,30.71,32400.0,24.0901,24.0901,24.0588,24.0588,32400.0
2014-09-17 11:20:00,30.7,30.72,30.7,30.71,24000.0,24.0509,24.0666,24.0509,24.0588,24000.0
2014-09-17 11:25:00,30.7,30.82,30.7,30.82,31800.0,24.0509,24.1449,24.0509,24.1449,31800.0
2014-09-17 11:30:00,30.82,30.82,30.73,30.73,14800.0,24.1449,24.1449,24.0744,24.0744,14800.0
2014-09-17 11:35:00,30.74,30.74,30.69,30.7,32900.0,24.0823,24.0823,24.0431,24.0509,32900.0
2014-09-17 11:40:00,30.7,30.72,30.68,30.72,9200.0,24.0509,24.0666,24.0352,24.0666,9200.0
2014-09-17 11:45:00,30.72,30.72,30.71,30.71,3700.0,24.0666,24.0666,24.0588,24.0588,3700.0
2014-09-17 11:50:00,30.72,30.73,30.69,30.73,17400.0,24.0666,24.0744,24.0431,24.0744,17400.0
2014-09-17 11:55:00,30.74,30.76,30.73,30.74,15000.0,24.0823,24.0979,24.0744,24.0823,15000.0
2014-09-17 12:00:00,30.75,30.77,30.74,30.76,8300.0,24.0901,24.1058,24.0823,24.0979,8300.0
2014-09-17 12:05:00,30.76,30.79,30.76,30.79,9700.0,24.0979,24.1214,24.0979,24.1214,9700.0
2014-09-17 12:10:00,30.78,30.78,30.77,30.78,700.0,24.1136,24.1136,24.1058,24.1136,700.0
2014-09-17 12:15:00,30.77,30.79,30.77,30.79,7100.0,24.1058,24.1214,24.1058,24.1214,7100.0
2014-09-17 12:20:00,30.78,30.79,30.77,30.78,5400.0,24.1136,24.1214,24.1058,24.1136,5400.0
2014-09-17 12:25:00,30.77,30.79,30.77,30.78,7500.0,24.1058,24.1214,24.1058,24.1136,7500.0
2014-09-17 12:30:00,30.77,30.8,30.77,30.8,4100.0,24.1058,24.1293,24.1058,24.1293,4100.0
2014-09-17 12:35:00,30.8,30.8,30.77,30.79,40800.0,24.1293,24.1293,24.1058,24.1214,40800.0
2014-09-17 12:40:00,30.8,30.8,30.79,30.8,3700.0,24.1293,24.1293,24.1214,24.1293,3700.0
2014-09-17 12:45:00,30.79,30.8,30.79,30.8,5500.0,24.1214,24.1293,24.1214,24.1293,5500.0
2014-09-17 12:50:00,30.8,30.82,30.8,30.81,30000.0,24.1293,24.1449,24.1293,24.1371,30000.0
2014-09-17 12:55:00,30.81,30.84,30.81,30.83,6800.0,24.1371,24.1606,24.1371,24.1528,6800.0
2014-09-17 13:00:00,30.84,30.84,30.79,30.81,17700.0,24.1606,24.1606,24.1214,24.1371,17700.0
2014-09-17 13:05:00,30.82,30.82,30.8,30.81,5500.0,24.1449,24.1449,24.1293,24.1371,5500.0
2014-09-17 13:10:00,30.81,30.82,30.8,30.8,4100.0,24.1371,24.1449,24.1293,24.1293,4100.0
2014-09-17 13:15:00,30.8,30.8,30.79,30.8,10200.0,24.1293,24.1293,24.1214,24.1293,10200.0
2014-09-17 13:20:00,30.79,30.8,30.78,30.78,15200.0,24.1214,24.1293,24.1136,24.1136,15200.0
2014-09-17 13:25:00,30.78,30.79,30.78,30.78,11000.0,24.1136,24.1214,24.1136,24.1136,11000.0
2014-09-17 13:30:00,30.78,30.78,30.76,30.77,7500.0,24.1136,24.1136,24.0979,24.1058,7500.0
2014-09-17 13:35:00,30.77,30.78,30.76,30.77,6300.0,24.1058,24.1136,24.0979,24.1058,6300.0
2014-09-17 13:40:00,30.78,30.8,30.77,30.79,8400.0,24.1136,24.1293,24.1058,24.1214,8400.0
2014-09-17 13:45:00,30.79,30.8,30.76,30.76,20100.0,24.1214,24.1293,24.0979,24.0979,20100.0
2014-09-17 13:50:00,30.76,30.78,30.75,30.78,12800.0,24.0979,24.1136,24.0901,24.1136,12800.0
2014-09-17 13:55:00,30.78,30.83,30.78,30.83,8700.0,24.1136,24.1528,24.1136,24.1528,8700.0
2014-09-17 14:00:00,30.84,30.96,30.59,30.6,57000.0,24.1606,24.2546,23.9647,23.9726,57000.0
2014-09-17 14:05:00,30.6,30.67,30.58,30.61,47200.0,23.9726,24.0274,23.9569,23.9804,47200.0
2014-09-17 14:10:00,30.62,30.73,30.6,30.66,44200.0,23.9882,24.0744,23.9726,24.0196,44200.0
2014-09-17 14:15:00,30.66,30.67,30.57,30.59,28300.0,24.0196,24.0274,23.9491,23.9647,28300.0
2014-09-17 14:20:00,30.59,30.71,30.57,30.71,14700.0,23.9647,24.0588,23.9491,24.0588,14700.0
2014-09-17 14:25:00,30.71,30.79,30.69,30.75,21300.0,24.0588,24.1214,24.0431,24.0901,21300.0
2014-09-17 14:30:00,30.76,30.82,30.73,30.82,32200.0,24.0979,24.1449,24.0744,24.1449,32200.0
2014-09-17 14:35:00,30.8,30.81,30.77,30.78,20900.0,24.1293,24.1371,24.1058,24.1136,20900.0
2014-09-17 14:40:00,30.78,30.82,30.74,30.74,20400.0,24.1136,24.1449,24.0823,24.0823,20400.0
2014-09-17 14:45:00,30.73,30.75,30.71,30.75,23300.0,24.0744,24.0901,24.0588,24.0901,23300.0
2014-09-17 14:50:00,30.74,30.74,30.67,30.73,48200.0,24.0823,24.0823,24.0274,24.0744,48200.0
2014-09-17 14:55:00,30.73,30.79,30.71,30.77,32800.0,24.0744,24.1214,24.0588,24.1058,32800.0
2014-09-17 15:00:00,30.77,30.85,30.77,30.84,47100.0,24.1058,24.1684,24.1058,24.1606,47100.0
2014-09-17 15:05:00,30.84,30.91,30.84,30.89,27600.0,24.1606,24.2154,24.1606,24.1998,27600.0
2014-09-17 15:10:00,30.89,30.92,30.86,30.92,55300.0,24.1998,24.2233,24.1763,24.2233,55300.0
2014-09-17 15:15:00,30.92,30.94,30.88,30.88,38900.0,24.2233,24.2389,24.1919,24.1919,38900.0
2014-09-17 15:20:00,30.88,30.89,30.77,30.78,60700.0,24.1919,24.1998,24.1058,24.1136,60700.0
2014-09-17 15:25:00,30.78,30.79,30.72,30.72,53400.0,24.1136,24.1214,24.0666,24.0666,53400.0
2014-09-17 15:30:00,30.72,30.73,30.61,30.61,52400.0,24.0666,24.0744,23.9804,23.9804,52400.0
2014-09-17 15:35:00,30.61,30.62,30.51,30.6,202000.0,23.9804,23.9882,23.9021,23.9726,202000.0
2014-09-17 15:40:00,30.6,30.63,30.57,30.58,59700.0,23.9726,23.9961,23.9491,23.9569,59700.0
2014-09-17 15:45:00,30.59,30.59,30.51,30.59,84400.0,23.9647,23.9647,23.9021,23.9647,84400.0
2014-09-17 15:50:00,30.59,30.6,30.55,30.55,69500.0,23.9647,23.9726,23.9334,23.9334,69500.0
2014-09-17 15:55:00,30.55,30.57,30.54,30.57,190300.0,23.9334,23.9491,23.9256,23.9491,190300.0
2014-09-18 09:30:00,30.6,30.89,30.6,30.84,54100.0,23.9726,24.1998,23.9726,24.1606,54100.0
2014-09-18 09:35:00,30.82,30.82,30.61,30.63,49500.0,24.1449,24.1449,23.9804,23.9961,49500.0
2014-09-18 09:40:00,30.62,30.71,30.61,30.67,17800.0,23.9882,24.0588,23.9804,24.0274,17800.0
2014-09-18 09:45:00,30.67,30.67,30.56,30.63,20100.0,24.0274,24.0274,23.9412,23.9961,20100.0
2014-09-18 09:50:00,30.64,30.67,30.62,30.67,10200.0,24.0039,24.0274,23.9882,24.0274,10200.0
2014-09-18 09:55:00,30.68,30.8,30.62,30.77,60300.0,24.0352,24.1293,23.9882,24.1058,60300.0
2014-09-18 10:00:00,30.76,30.78,30.71,30.71,15100.0,24.0979,24.1136,24.0588,24.0588,15100.0
2014-09-18 10:05:00,30.72,30.75,30.67,30.69,15100.0,24.0666,24.0901,24.0274,24.0431,15100.0
2014-09-18 10:10:00,30.7,30.7,30.66,30.66,21200.0,24.0509,24.0509,24.0196,24.0196,21200.0
2014-09-18 10:15:00,30.66,30.67,30.6,30.62,11100.0,24.0196,24.0274,23.9726,23.9882,11100.0
2014-09-18 10:20:00,30.62,30.68,30.62,30.66,35700.0,23.9882,24.0352,23.9882,24.0196,35700.0
2014-09-18 10:25:00,30.65,30.66,30.52,30.55,16700.0,24.0117,24.0196,23.9099,23.9334,16700.0
2014-09-18 10:30:00,30.55,30.6,30.54,30.59,11100.0,23.9334,23.9726,23.9256,23.9647,11100.0
2014-09-18 10:35:00,30.59,30.6,30.57,30.59,8300.0,23.9647,23.9726,23.9491,23.9647,8300.0
2014-09-18 10:40:00,30.6,30.63,30.56,30.59,19000.0,23.9726,23.9961,23.9412,23.9647,19000.0
2014-09-18 10:45:00,30.6,30.64,30.6,30.62,4700.0,23.9726,24.0039,23.9726,23.9882,4700.0
2014-09-18 10:50:00,30.61,30.61,30.59,30.6,12700.0,23.9804,23.9804,23.9647,23.9726,12700.0
2014-09-18 10:55:00,30.6,30.61,30.57,30.58,14900.0,23.9726,23.9804,23.9491,23.9569,14900.0
2014-09-18 11:00:00,30.58,30.6,30.57,30.6,14700.0,23.9569,23.9726,23.9491,23.9726,14700.0
2014-09-18 11:05:00,30.6,30.62,30.59,30.61,17700.0,23.9726,23.9882,23.9647,23.9804,17700.0
2014-09-18 11:10:00,30.62,30.63,30.6,30.63,13200.0,23.9882,23.9961,23.9726,23.9961,13200.0
2014-09-18 11:15:00,30.63,30.63,30.59,30.6,6000.0,23.9961,23.9961,23.9647,23.9726,6000.0
2014-09-18 11:20:00,30.59,30.64,30.59,30.63,11500.0,23.9647,24.0039,23.9647,23.9961,11500.0
2014-09-18 11:25:00,30.63,30.65,30.62,30.62,8500.0,23.9961,24.0117,23.9882,23.9882,8500.0
2014-09-18 11:30:00,30.62,30.64,30.61,30.64,11700.0,23.9882,24.0039,23.9804,24.0039,11700.0
2014-09-18 11:35:00,30.64,30.67,30.63,30.63,6100.0,24.0039,24.0274,23.9961,23.9961,6100.0
2014-09-18 11:40:00,30.63,30.64,30.61,30.62,13000.0,23.9961,24.0039,23.9804,23.9882,13000.0
2014-09-18 11:45:00,30.61,30.63,30.6,30.6,22000.0,23.9804,23.9961,23.9726,23.9726,22000.0
2014-09-18 11:50:00,30.6,30.6,30.56,30.56,31000.0,23.9726,23.9726,23.9412,23.9412,31000.0
2014-09-18 11:55:00,30.56,30.66,30.56,30.66,19800.0,23.9412,24.0196,23.9412,24.0196,19800.0
2014-09-18 12:00:00,30.65,30.67,30.64,30.66,16200.0,24.0117,24.0274,24.0039,24.0196,16200.0
2014-09-18 12:05:00,30.67,30.68,30.65,30.65,24600.0,24.0274,24.0352,24.0117,24.0117,24600.0
2014-09-18 12:10:00,30.66,30.66,30.64,30.65,36100.0,24.0196,24.0196,24.0039,24.0117,36100.0
2014-09-18 12:15:00,30.65,30.69,30.63,30.67,43000.0,24.0117,24.0431,23.9961,24.0274,43000.0
2014-09-18 12:20:00,30.68,30.7,30.66,30.66,7200.0,24.0352,24.0509,24.0196,24.0196,7200.0
2014-09-18 12:25:00,30.66,30.71,30.65,30.7,12200.0,24.0196,24.0588,24.0117,24.0509,12200.0
2014-09-18 12:30:00,30.69,30.7,30.66,30.69,19800.0,24.0431,24.0509,24.0196,24.0431,19800.0
2014-09-18 12:35:00,30.7,30.72,30.69,30.72,10700.0,24.0509,24.0666,24.0431,24.0666,10700.0
2014-09-18 12:40:00,30.72,30.72,30.71,30.72,5700.0,24.0666,24.0666,24.0588,24.0666,5700.0
2014-09-18 12:45:00,30.72,30.72,30.68,30.68,15300.0,24.0666,24.0666,24.0352,24.0352,15300.0
2014-09-18 12:50:00,30.68,30.69,30.65,30.66,15000.0,24.0352,24.0431,24.0117,24.0196,15000.0
2014-09-18 12:55:00,30.65,30.7,30.65,30.69,19000.0,24.0117,24.0509,24.0117,24.0431,19000.0
2014-09-18 13:00:00,30.69,30.71,30.69,30.69,5000.0,24.0431,24.0588,24.0431,24.0431,5000.0
2014-09-18 13:05:00,30.7,30.72,30.7,30.7,6000.0,24.0509,24.0666,24.0509,24.0509,6000.0
2014-09-18 13:10:00,30.71,30.73,30.71,30.71,6800.0,24.0588,24.0744,24.0588,24.0588,6800.0
2014-09-18 13:15:00,30.71,30.71,30.67,30.69,69100.0,24.0588,24.0588,24.0274,24.0431,69100.0
2014-09-18 13:20:00,30.69,30.71,30.64,30.64,276800.0,24.0431,24.0588,24.0039,24.0039,276800.0
2014-09-18 13:25:00,30.63,30.68,30.63,30.68,11100.0,23.9961,24.0352,23.9961,24.0352,11100.0
2014-09-18 13:30:00,30.68,30.7,30.67,30.67,85000.0,24.0352,24.0509,24.0274,24.0274,85000.0
2014-09-18 13:35:00,30.68,30.7,30.67,30.7,11500.0,24.0352,24.0509,24.0274,24.0509,11500.0
2014-09-18 13:40:00,30.69,30.71,30.69,30.71,15100.0,24.0431,24.0588,24.0431,24.0588,15100.0
2014-09-18 13:45:00,30.71,30.73,30.69,30.69,28300.0,24.0588,24.0744,24.0431,24.0431,28300.0
2014-09-18 13:50:00,30.69,30.7,30.63,30.63,30400.0,24.0431,24.0509,23.9961,23.9961,30400.0
2014-09-18 13:55:00,30.63,30.64,30.63,30.64,51400.0,23.9961,24.0039,23.9961,24.0039,51400.0
2014-09-18 14:00:00,30.64,30.64,30.63,30.64,10500.0,24.0039,24.0039,23.9961,24.0039,10500.0
2014-09-18 14:05:00,30.64,30.64,30.63,30.64,12300.0,24.0039,24.0039,23.9961,24.0039,12300.0
2014-09-18 14:10:00,30.64,30.64,30.63,30.64,16300.0,24.0039,24.0039,23.9961,24.0039,16300.0
2014-09-18 14:15:00,30.64,30.66,30.63,30.65,37800.0,24.0039,24.0196,23.9961,24.0117,37800.0
2014-09-18 14:20:00,30.65,30.65,30.64,30.65,13500.0,24.0117,24.0117,24.0039,24.0117,13500.0
2014-09-18 14:25:00,30.65,30.65,30.64,30.65,8000.0,24.0117,24.0117,24.0039,24.0117,8000.0
2014-09-18 14:30:00,30.65,30.7,30.64,30.7,31000.0,24.0117,24.0509,24.0039,24.0509,31000.0
2014-09-18 14:35:00,30.7,30.7,30.69,30.7,4800.0,24.0509,24.0509,24.0431,24.0509,4800.0
2014-09-18 14:40:00,30.7,30.71,30.69,30.71,15300.0,24.0509,24.0588,24.0431,24.0588,15300.0
2014-09-18 14:45:00,30.71,30.71,30.69,30.69,14200.0,24.0588,24.0588,24.0431,24.0431,14200.0
2014-09-18 14:50:00,30.7,30.71,30.69,30.71,15500.0,24.0509,24.0588,24.0431,24.0588,15500.0
2014-09-18 14:55:00,30.71,30.71,30.7,30.7,16100.0,24.0588,24.0588,24.0509,24.0509,16100.0
2014-09-18 15:00:00,30.71,30.71,30.69,30.71,29200.0,24.0588,24.0588,24.0431,24.0588,29200.0
2014-09-18 15:05:00,30.71,30.71,30.7,30.7,40400.0,24.0588,24.0588,24.0509,24.0509,40400.0
2014-09-18 15:10:00,30.71,30.72,30.7,30.72,25000.0,24.0588,24.0666,24.0509,24.0666,25000.0
2014-09-18 15:15:00,30.73,30.75,30.72,30.75,22900.0,24.0744,24.0901,24.0666,24.0901,22900.0
2014-09-18 15:20:00,30.75,30.76,30.74,30.76,46900.0,24.0901,24.0979,24.0823,24.0979,46900.0
2014-09-18 15:25:00,30.76,30.76,30.75,30.75,33700.0,24.0979,24.0979,24.0901,24.0901,33700.0
2014-09-18 15:30:00,30.76,30.79,30.75,30.77,40700.0,24.0979,24.1214,24.0901,24.1058,40700.0
2014-09-18 15:35:00,30.77,30.8,30.77,30.8,61500.0,24.1058,24.1293,24.1058,24.1293,61500.0
2014-09-18 15:40:00,30.8,30.8,30.79,30.8,40700.0,24.1293,24.1293,24.1214,24.1293,40700.0
2014-09-18 15:45:00,30.79,30.8,30.75,30.76,69200.0,24.1214,24.1293,24.0901,24.0979,69200.0
2014-09-18 15:50:00,30.75,30.77,30.74,30.76,161600.0,24.0901,24.1058,24.0823,24.0979,161600.0
2014-09-18 15:55:00,30.76,30.83,30.76,30.81,286800.0,24.0979,24.1528,24.0979,24.1371,286800.0
2014-09-19 09:30:00,30.95,30.97,30.84,30.85,352400.0,24.2468,24.2624,24.1606,24.1684,352400.0
2014-09-19 09:35:00,30.85,30.93,30.8,30.92,16700.0,24.1684,24.2311,24.1293,24.2233,16700.0
2014-09-19 09:40:00,30.91,30.93,30.89,30.9,51200.0,24.2154,24.2311,24.1998,24.2076,51200.0
2014-09-19 09:45:00,30.89,30.95,30.89,30.93,42400.0,24.1998,24.2468,24.1998,24.2311,42400.0
2014-09-19 09:50:00,30.92,30.98,30.91,30.97,23900.0,24.2233,24.2703,24.2154,24.2624,23900.0
2014-09-19 09:55:00,30.95,31.02,30.94,31.02,55700.0,24.2468,24.3016,24.2389,24.3016,55700.0
2014-09-19 10:00:00,31.02,31.06,31.0,31.02,41700.0,24.3016,24.3329,24.2859,24.3016,41700.0
2014-09-19 10:05:00,31.03,31.05,30.99,31.0,23100.0,24.3094,24.3251,24.2781,24.2859,23100.0
2014-09-19 10:10:00,31.0,31.03,30.99,31.0,44800.0,24.2859,24.3094,24.2781,24.2859,44800.0
2014-09-19 10:15:00,31.0,31.01,30.96,30.97,49000.0,24.2859,24.2938,24.2546,24.2624,49000.0
2014-09-19 10:20:00,30.98,31.0,30.96,30.99,48600.0,24.2703,24.2859,24.2546,24.2781,48600.0
2014-09-19 10:25:00,31.0,31.01,30.99,31.0,63600.0,24.2859,24.2938,24.2781,24.2859,63600.0
2014-09-19 10:30:00,30.99,31.07,30.99,31.07,70000.0,24.2781,24.3408,24.2781,24.3408,70000.0
2014-09-19 10:35:00,31.06,31.07,31.01,31.03,70000.0,24.3329,24.3408,24.2938,24.3094,70000.0
2014-09-19 10:40:00,31.03,31.14,31.03,31.09,52000.0,24.3094,24.3956,24.3094,24.3564,52000.0
2014-09-19 10:45:00,31.1,31.11,31.06,31.06,31800.0,24.3643,24.3721,24.3329,24.3329,31800.0
2014-09-19 10:50:00,31.06,31.06,31.01,31.01,15700.0,24.3329,24.3329,24.2938,24.2938,15700.0
2014-09-19 10:55:00,31.0,31.01,30.96,30.96,36900.0,24.2859,24.2938,24.2546,24.2546,36900.0
2014-09-19 11:00:00,30.96,30.98,30.95,30.97,45200.0,24.2546,24.2703,24.2468,24.2624,45200.0
2014-09-19 11:05:00,30.97,30.97,30.95,30.97,20700.0,24.2624,24.2624,24.2468,24.2624,20700.0
2014-09-19 11:10:00,30.97,31.04,30.97,31.02,79000.0,24.2624,24.3173,24.2624,24.3016,79000.0
2014-09-19 11:15:00,31.02,31.02,31.0,31.0,16600.0,24.3016,24.3016,24.2859,24.2859,16600.0
2014-09-19 11:20:00,31.0,31.04,31.0,31.04,21500.0,24.2859,24.3173,24.2859,24.3173,21500.0
2014-09-19 11:25:00,31.04,31.04,31.02,31.03,26100.0,24.3173,24.3173,24.3016,24.3094,26100.0
2014-09-19 11:30:00,31.03,31.04,31.01,31.04,31100.0,24.3094,24.3173,24.2938,24.3173,31100.0
2014-09-19 11:35:00,31.03,31.1,31.02,31.1,45500.0,24.3094,24.3643,24.3016,24.3643,45500.0
2014-09-19 11:40:00,31.09,31.19,31.09,31.19,54900.0,24.3564,24.4348,24.3564,24.4348,54900.0
2014-09-19 11:45:00,31.19,31.19,31.09,31.09,21600.0,24.4348,24.4348,24.3564,24.3564,21600.0
2014-09-19 11:50:00,31.1,31.1,31.08,31.1,62700.0,24.3643,24.3643,24.3486,24.3643,62700.0
2014-09-19 11:55:00,31.1,31.11,31.08,31.09,21600.0,24.3643,24.3721,24.3486,24.3564,21600.0
2014-09-19 12:00:00,31.1,31.13,31.1,31.12,19000.0,24.3643,24.3878,24.3643,24.38,19000.0
2014-09-19 12:05:00,31.13,31.14,31.12,31.13,27500.0,24.3878,24.3956,24.38,24.3878,27500.0
2014-09-19 12:10:00,31.13,31.14,31.12,31.14,9500.0,24.3878,24.3956,24.38,24.3956,9500.0
2014-09-19 12:15:00,31.14,31.2,31.14,31.18,27600.0,24.3956,24.4426,24.3956,24.427,27600.0
2014-09-19 12:20:00,31.17,31.2,31.17,31.18,11400.0,24.4191,24.4426,24.4191,24.427,11400.0
2014-09-19 12:25:00,31.18,31.21,31.18,31.19,49600.0,24.427,24.4505,24.427,24.4348,49600.0
2014-09-19 12:30:00,31.19,31.19,31.18,31.18,27900.0,24.4348,24.4348,24.427,24.427,27900.0
2014-09-19 12:35:00,31.18,31.19,31.18,31.19,15200.0,24.427,24.4348,24.427,24.4348,15200.0
2014-09-19 12:40:00,31.18,31.18,31.14,31.14,18800.0,24.427,24.427,24.3956,24.3956,18800.0
2014-09-19 12:45:00,31.14,31.15,31.13,31.13,21000.0,24.3956,24.4035,24.3878,24.3878,21000.0
2014-09-19 12:50:00,31.13,31.14,31.09,31.1,11100.0,24.3878,24.3956,24.3564,24.3643,11100.0
2014-09-19 12:55:00,31.1,31.15,31.1,31.14,29200.0,24.3643,24.4035,24.3643,24.3956,29200.0
2014-09-19 13:00:00,31.13,31.13,31.09,31.1,8400.0,24.3878,24.3878,24.3564,24.3643,8400.0
2014-09-19 13:05:00,31.11,31.12,31.09,31.12,9100.0,24.3721,24.38,24.3564,24.38,9100.0
2014-09-19 13:10:00,31.11,31.11,31.09,31.09,5800.0,24.3721,24.3721,24.3564,24.3564,5800.0
2014-09-19 13:15:00,31.09,31.1,31.08,31.1,10800.0,24.3564,24.3643,24.3486,24.3643,10800.0
2014-09-19 13:20:00,31.1,31.15,31.09,31.14,15700.0,24.3643,24.4035,24.3564,24.3956,15700.0
2014-09-19 13:25:00,31.14,31.15,31.12,31.13,7500.0,24.3956,24.4035,24.38,24.3878,7500.0
2014-09-19 13:30:00,31.13,31.14,31.11,31.12,14500.0,24.3878,24.3956,24.3721,24.38,14500.0
2014-09-19 13:35:00,31.13,31.15,31.12,31.14,7100.0,24.3878,24.4035,24.38,24.3956,7100.0
2014-09-19 13:40:00,31.15,31.16,31.13,31.15,9200.0,24.4035,24.4113,24.3878,24.4035,9200.0
2014-09-19 13:45:00,31.14,31.17,31.14,31.15,8300.0,24.3956,24.4191,24.3956,24.4035,8300.0
2014-09-19 13:50:00,31.15,31.15,31.13,31.15,16500.0,24.4035,24.4035,24.3878,24.4035,16500.0
2014-09-19 13:55:00,31.15,31.15,31.13,31.14,14600.0,24.4035,24.4035,24.3878,24.3956,14600.0
2014-09-19 14:00:00,31.14,31.15,31.12,31.12,12600.0,24.3956,24.4035,24.38,24.38,12600.0
2014-09-19 14:05:00,31.12,31.12,31.11,31.11,8300.0,24.38,24.38,24.3721,24.3721,8300.0
2014-09-19 14:10:00,31.11,31.12,31.11,31.11,9200.0,24.3721,24.38,24.3721,24.3721,9200.0
2014-09-19 14:15:00,31.12,31.14,31.12,31.13,8500.0,24.38,24.3956,24.38,24.3878,8500.0
2014-09-19 14:20:00,31.14,31.18,31.13,31.18,19100.0,24.3956,24.427,24.3878,24.427,19100.0
2014-09-19 14:25:00,31.18,31.18,31.16,31.18,18900.0,24.427,24.427,24.4113,24.427,18900.0
2014-09-19 14:30:00,31.17,31.18,31.16,31.17,21900.0,24.4191,24.427,24.4113,24.4191,21900.0
2014-09-19 14:35:00,31.16,31.18,31.16,31.18,18000.0,24.4113,24.427,24.4113,24.427,18000.0
2014-09-19 14:40:00,31.18,31.18,31.17,31.18,31500.0,24.427,24.427,24.4191,24.427,31500.0
2014-09-19 14:45:00,31.18,31.25,31.17,31.24,59100.0,24.427,24.4818,24.4191,24.474,59100.0
2014-09-19 14:50:00,31.24,31.24,31.21,31.21,17400.0,24.474,24.474,24.4505,24.4505,17400.0
2014-09-19 14:55:00,31.21,31.22,31.2,31.21,15100.0,24.4505,24.4583,24.4426,24.4505,15100.0
2014-09-19 15:00:00,31.22,31.22,31.17,31.19,47600.0,24.4583,24.4583,24.4191,24.4348,47600.0
2014-09-19 15:05:00,31.18,31.18,31.16,31.16,36500.0,24.427,24.427,24.4113,24.4113,36500.0
2014-09-19 15:10:00,31.16,31.18,31.15,31.18,54600.0,24.4113,24.427,24.4035,24.427,54600.0
2014-09-19 15:15:00,31.18,31.2,31.17,31.18,19400.0,24.427,24.4426,24.4191,24.427,19400.0
2014-09-19 15:20:00,31.18,31.2,31.18,31.2,23600.0,24.427,24.4426,24.427,24.4426,23600.0
2014-09-19 15:25:00,31.2,31.25,31.19,31.24,76100.0,24.4426,24.4818,24.4348,24.474,76100.0
2014-09-19 15:30:00,31.24,31.25,31.2,31.23,81400.0,24.474,24.4818,24.4426,24.4661,81400.0
2014-09-19 15:35:00,31.23,31.24,31.2,31.2,35100.0,24.4661,24.474,24.4426,24.4426,35100.0
2014-09-19 15:40:00,31.2,31.25,31.2,31.22,114300.0,24.4426,24.4818,24.4426,24.4583,114300.0
2014-09-19 15:45:00,31.23,31.29,31.2,31.28,156100.0,24.4661,24.5131,24.4426,24.5053,156100.0
2014-09-19 15:50:00,31.28,31.29,31.25,31.26,190400.0,24.5053,24.5131,24.4818,24.4896,190400.0
2014-09-19 15:55:00,31.25,31.28,31.21,31.24,544000.0,24.4818,24.5053,24.4505,24.474,544000.0
2014-09-22 09:30:00,31.14,31.15,31.05,31.09,60900.0,24.3956,24.4035,24.3251,24.3564,60900.0
2014-09-22 09:35:00,31.09,31.18,31.07,31.1,23200.0,24.3564,24.427,24.3408,24.3643,23200.0
2014-09-22 09:40:00,31.11,31.11,31.05,31.11,30600.0,24.3721,24.3721,24.3251,24.3721,30600.0
2014-09-22 09:45:00,31.11,31.17,31.08,31.16,98800.0,24.3721,24.4191,24.3486,24.4113,98800.0
2014-09-22 09:50:00,31.16,31.22,31.15,31.17,23900.0,24.4113,24.4583,24.4035,24.4191,23900.0
2014-09-22 09:55:00,31.16,31.18,31.14,31.16,62300.0,24.4113,24.427,24.3956,24.4113,62300.0
2014-09-22 10:00:00,31.17,31.18,31.14,31.16,49200.0,24.4191,24.427,24.3956,24.4113,49200.0
2014-09-22 10:05:00,31.16,31.24,31.16,31.21,33900.0,24.4113,24.474,24.4113,24.4505,33900.0
2014-09-22 10:10:00,31.2,31.25,31.18,31.21,32600.0,24.4426,24.4818,24.427,24.4505,32600.0
2014-09-22 10:15:00,31.21,31.27,31.2,31.27,32100.0,24.4505,24.4975,24.4426,24.4975,32100.0
2014-09-22 10:20:00,31.27,31.28,31.25,31.28,18400.0,24.4975,24.5053,24.4818,24.5053,18400.0
2014-09-22 10:25:00,31.27,31.28,31.23,31.26,23300.0,24.4975,24.5053,24.4661,24.4896,23300.0
2014-09-22 10:30:00,31.25,31.25,31.18,31.19,57900.0,24.4818,24.4818,24.427,24.4348,57900.0
2014-09-22 10:35:00,31.19,31.24,31.16,31.24,23000.0,24.4348,24.474,24.4113,24.474,23000.0
2014-09-22 10:40:00,31.24,31.25,31.19,31.2,65900.0,24.474,24.4818,24.4348,24.4426,65900.0
2014-09-22 10:45:00,31.2,31.2,31.15,31.15,68200.0,24.4426,24.4426,24.4035,24.4035,68200.0
2014-09-22 10:50:00,31.16,31.17,31.14,31.15,12000.0,24.4113,24.4191,24.3956,24.4035,12000.0
2014-09-22 10:55:00,31.14,31.16,31.14,31.15,4900.0,24.3956,24.4113,24.3956,24.4035,4900.0
2014-09-22 11:00:00,31.16,31.18,31.14,31.15,69200.0,24.4113,24.427,24.3956,24.4035,69200.0
2014-09-22 11:05:00,31.15,31.16,31.14,31.16,17000.0,24.4035,24.4113,24.3956,24.4113,17000.0
2014-09-22 11:10:00,31.16,31.16,31.14,31.16,19500.0,24.4113,24.4113,24.3956,24.4113,19500.0
2014-09-22 11:15:00,31.17,31.21,31.16,31.18,18600.0,24.4191,24.4505,24.4113,24.427,18600.0
2014-09-22 11:20:00,31.18,31.19,31.14,31.14,59200.0,24.427,24.4348,24.3956,24.3956,59200.0
2014-09-22 11:25:00,31.15,31.16,31.13,31.13,13500.0,24.4035,24.4113,24.3878,24.3878,13500.0
2014-09-22 11:30:00,31.13,31.14,31.11,31.14,11300.0,24.3878,24.3956,24.3721,24.3956,11300.0
2014-09-22 11:35:00,31.14,31.14,31.1,31.1,27900.0,24.3956,24.3956,24.3643,24.3643,27900.0
2014-09-22 11:40:00,31.1,31.11,31.03,31.09,125700.0,24.3643,24.3721,24.3094,24.3564,125700.0
2014-09-22 11:45:00,31.08,31.09,31.02,31.04,107700.0,24.3486,24.3564,24.3016,24.3173,107700.0
2014-09-22 11:50:00,31.04,31.06,31.0,31.05,68900.0,24.3173,24.3329,24.2859,24.3251,68900.0
2014-09-22 11:55:00,31.05,31.05,31.0,31.0,28400.0,24.3251,24.3251,24.2859,24.2859,28400.0
2014-09-22 12:00:00,31.0,31.0,30.95,30.96,50200.0,24.2859,24.2859,24.2468,24.2546,50200.0
2014-09-22 12:05:00,30.95,30.97,30.91,30.96,44300.0,24.2468,24.2624,24.2154,24.2546,44300.0
2014-09-22 12:10:00,30.95,30.97,30.95,30.95,15400.0,24.2468,24.2624,24.2468,24.2468,15400.0
2014-09-22 12:15:00,30.96,31.02,30.96,30.99,28400.0,24.2546,24.3016,24.2546,24.2781,28400.0
2014-09-22 12:20:00,30.98,30.99,30.96,30.96,2800.0,24.2703,24.2781,24.2546,24.2546,2800.0
2014-09-22 12:25:00,30.96,30.96,30.94,30.95,22100.0,24.2546,24.2546,24.2389,24.2468,22100.0
2014-09-22 12:30:00,30.96,30.96,30.93,30.94,15700.0,24.2546,24.2546,24.2311,24.2389,15700.0
2014-09-22 12:35:00,30.93,30.95,30.93,30.94,5900.0,24.2311,24.2468,24.2311,24.2389,5900.0
2014-09-22 12:40:00,30.94,30.94,30.91,30.93,12200.0,24.2389,24.2389,24.2154,24.2311,12200.0
2014-09-22 12:45:00,30.93,30.93,30.91,30.91,8200.0,24.2311,24.2311,24.2154,24.2154,8200.0
2014-09-22 12:50:00,30.91,30.95,30.91,30.94,8600.0,24.2154,24.2468,24.2154,24.2389,8600.0
2014-09-22 12:55:00,30.94,30.96,30.93,30.96,28400.0,24.2389,24.2546,24.2311,24.2546,28400.0
2014-09-22 13:00:00,30.96,30.97,30.95,30.95,76500.0,24.2546,24.2624,24.2468,24.2468,76500.0
2014-09-22 13:05:00,30.95,30.96,30.94,30.95,11500.0,24.2468,24.2546,24.2389,24.2468,11500.0
2014-09-22 13:10:00,30.95,30.95,30.91,30.94,10000.0,24.2468,24.2468,24.2154,24.2389,10000.0
2014-09-22 13:15:00,30.93,30.96,30.93,30.95,10600.0,24.2311,24.2546,24.2311,24.2468,10600.0
2014-09-22 13:20:00,30.94,31.0,30.93,30.97,32200.0,24.2389,24.2859,24.2311,24.2624,32200.0
2014-09-22 13:25:00,30.98,31.0,30.97,30.99,17400.0,24.2703,24.2859,24.2624,24.2781,17400.0
2014-09-22 13:30:00,31.0,31.05,31.0,31.04,16800.0,24.2859,24.3251,24.2859,24.3173,16800.0
2014-09-22 13:35:00,31.04,31.04,30.99,30.99,14000.0,24.3173,24.3173,24.2781,24.2781,14000.0
2014-09-22 13:40:00,31.0,31.0,30.99,31.0,6600.0,24.2859,24.2859,24.2781,24.2859,6600.0
2014-09-22 13:45:00,30.99,31.01,30.99,31.0,11600.0,24.2781,24.2938,24.2781,24.2859,11600.0
2014-09-22 13:50:00,31.0,31.0,30.98,30.98,21200.0,24.2859,24.2859,24.2703,24.2703,21200.0
2014-09-22 13:55:00,30.97,30.97,30.93,30.93,7200.0,24.2624,24.2624,24.2311,24.2311,7200.0
2014-09-22 14:00:00,30.93,30.95,30.91,30.95,19600.0,24.2311,24.2468,24.2154,24.2468,19600.0
2014-09-22 14:05:00,30.96,30.97,30.95,30.96,26000.0,24.2546,24.2624,24.2468,24.2546,26000.0
2014-09-22 14:10:00,30.96,30.97,30.95,30.96,14300.0,24.2546,24.2624,24.2468,24.2546,14300.0
2014-09-22 14:15:00,30.96,30.96,30.94,30.95,23800.0,24.2546,24.2546,24.2389,24.2468,23800.0
2014-09-22 14:20:00,30.95,30.95,30.91,30.93,26000.0,24.2468,24.2468,24.2154,24.2311,26000.0
2014-09-22 14:25:00,30.93,30.95,30.86,30.87,60300.0,24.2311,24.2468,24.1763,24.1841,60300.0
2014-09-22 14:30:00,30.87,30.91,30.85,30.91,54400.0,24.1841,24.2154,24.1684,24.2154,54400.0
2014-09-22 14:35:00,30.9,30.94,30.89,30.94,34100.0,24.2076,24.2389,24.1998,24.2389,34100.0
2014-09-22 14:40:00,30.95,30.96,30.89,30.91,20200.0,24.2468,24.2546,24.1998,24.2154,20200.0
2014-09-22 14:45:00,30.9,30.93,30.9,30.91,7800.0,24.2076,24.2311,24.2076,24.2154,7800.0
2014-09-22 14:50:00,30.91,30.91,30.9,30.9,24400.0,24.2154,24.2154,24.2076,24.2076,24400.0
2014-09-22 14:55:00,30.9,30.96,30.9,30.94,53400.0,24.2076,24.2546,24.2076,24.2389,53400.0
2014-09-22 15:00:00,30.94,30.95,30.92,30.94,30500.0,24.2389,24.2468,24.2233,24.2389,30500.0
2014-09-22 15:05:00,30.95,30.98,30.95,30.97,57900.0,24.2468,24.2703,24.2468,24.2624,57900.0
2014-09-22 15:10:00,30.98,31.01,30.98,31.0,62600.0,24.2703,24.2938,24.2703,24.2859,62600.0
2014-09-22 15:15:00,30.99,30.99,30.96,30.96,39900.0,24.2781,24.2781,24.2546,24.2546,39900.0
2014-09-22 15:20:00,30.96,30.96,30.94,30.96,39200.0,24.2546,24.2546,24.2389,24.2546,39200.0
2014-09-22 15:25:00,30.95,30.96,30.92,30.95,58900.0,24.2468,24.2546,24.2233,24.2468,58900.0
2014-09-22 15:30:00,30.95,30.99,30.95,30.98,82700.0,24.2468,24.2781,24.2468,24.2703,82700.0
2014-09-22 15:35:00,30.97,31.01,30.96,30.98,90500.0,24.2624,24.2938,24.2546,24.2703,90500.0
2014-09-22 15:40:00,30.98,31.01,30.97,31.0,49200.0,24.2703,24.2938,24.2624,24.2859,49200.0
2014-09-22 15:45:00,30.99,31.01,30.98,30.98,71300.0,24.2781,24.2938,24.2703,24.2703,71300.0
2014-09-22 15:50:00,30.98,30.99,30.94,30.95,114300.0,24.2703,24.2781,24.2389,24.2468,114300.0
2014-09-22 15:55:00,30.95,30.95,30.94,30.94,160600.0,24.2468,24.2468,24.2389,24.2389,160600.0
2014-09-23 09:30:00,31.02,31.05,30.75,30.8,104400.0,24.3016,24.3251,24.0901,24.1293,104400.0
2014-09-23 09:35:00,30.8,30.88,30.77,30.86,109900.0,24.1293,24.1919,24.1058,24.1763,109900.0
2014-09-23 09:40:00,30.85,30.91,30.78,30.91,110800.0,24.1684,24.2154,24.1136,24.2154,110800.0
2014-09-23 09:45:00,30.92,31.05,30.91,31.0,102400.0,24.2233,24.3251,24.2154,24.2859,102400.0
2014-09-23 09:50:00,31.0,31.01,30.89,30.93,27700.0,24.2859,24.2938,24.1998,24.2311,27700.0
2014-09-23 09:55:00,30.93,30.93,30.86,30.87,46800.0,24.2311,24.2311,24.1763,24.1841,46800.0
2014-09-23 10:00:00,30.87,30.9,30.86,30.89,75200.0,24.1841,24.2076,24.1763,24.1998,75200.0
2014-09-23 10:05:00,30.9,30.9,30.85,30.87,33800.0,24.2076,24.2076,24.1684,24.1841,33800.0
2014-09-23 10:10:00,30.87,30.9,30.85,30.87,45800.0,24.1841,24.2076,24.1684,24.1841,45800.0
2014-09-23 10:15:00,30.88,30.88,30.84,30.84,76300.0,24.1919,24.1919,24.1606,24.1606,76300.0
2014-09-23 10:20:00,30.84,30.91,30.84,30.85,167000.0,24.1606,24.2154,24.1606,24.1684,167000.0
2014-09-23 10:25:00,30.86,30.89,30.82,30.88,44400.0,24.1763,24.1998,24.1449,24.1919,44400.0
2014-09-23 10:30:00,30.88,30.88,30.83,30.85,70400.0,24.1919,24.1919,24.1528,24.1684,70400.0
2014-09-23 10:35:00,30.86,30.87,30.83,30.83,38200.0,24.1763,24.1841,24.1528,24.1528,38200.0
2014-09-23 10:40:00,30.83,30.89,30.83,30.88,27300.0,24.1528,24.1998,24.1528,24.1919,27300.0
2014-09-23 10:45:00,30.88,30.88,30.83,30.84,61700.0,24.1919,24.1919,24.1528,24.1606,61700.0
2014-09-23 10:50:00,30.85,30.87,30.84,30.84,70200.0,24.1684,24.1841,24.1606,24.1606,70200.0
2014-09-23 10:55:00,30.85,30.86,30.82,30.86,41500.0,24.1684,24.1763,24.1449,24.1763,41500.0
2014-09-23 11:00:00,30.86,30.86,30.77,30.78,106400.0,24.1763,24.1763,24.1058,24.1136,106400.0
2014-09-23 11:05:00,30.78,30.8,30.76,30.8,39400.0,24.1136,24.1293,24.0979,24.1293,39400.0
2014-09-23 11:10:00,30.8,30.81,30.76,30.76,20400.0,24.1293,24.1371,24.0979,24.0979,20400.0
2014-09-23 11:15:00,30.76,30.77,30.76,30.76,16300.0,24.0979,24.1058,24.0979,24.0979,16300.0
2014-09-23 11:20:00,30.76,30.77,30.71,30.72,36200.0,24.0979,24.1058,24.0588,24.0666,36200.0
2014-09-23 11:25:00,30.72,30.76,30.72,30.75,26500.0,24.0666,24.0979,24.0666,24.0901,26500.0
2014-09-23 11:30:00,30.76,30.77,30.75,30.77,33800.0,24.0979,24.1058,24.0901,24.1058,33800.0
2014-09-23 11:35:00,30.77,30.8,30.75,30.8,138000.0,24.1058,24.1293,24.0901,24.1293,138000.0
2014-09-23 11:40:00,30.8,30.8,30.78,30.79,19800.0,24.1293,24.1293,24.1136,24.1214,19800.0
2014-09-23 11:45:00,30.8,30.81,30.77,30.8,52400.0,24.1293,24.1371,24.1058,24.1293,52400.0
2014-09-23 11:50:00,30.81,30.88,30.8,30.83,90500.0,24.1371,24.1919,24.1293,24.1528,90500.0
2014-09-23 11:55:00,30.83,30.84,30.81,30.81,20600.0,24.1528,24.1606,24.1371,24.1371,20600.0
2014-09-23 12:00:00,30.81,30.82,30.79,30.79,44200.0,24.1371,24.1449,24.1214,24.1214,44200.0
2014-09-23 12:05:00,30.79,30.84,30.79,30.84,38400.0,24.1214,24.1606,24.1214,24.1606,38400.0
2014-09-23 12:10:00,30.83,30.85,30.83,30.85,24000.0,24.1528,24.1684,24.1528,24.1684,24000.0
2014-09-23 12:15:00,30.84,30.85,30.84,30.85,21600.0,24.1606,24.1684,24.1606,24.1684,21600.0
2014-09-23 12:20:00,30.85,30.87,30.84,30.86,58400.0,24.1684,24.1841,24.1606,24.1763,58400.0
2014-09-23 12:25:00,30.86,30.86,30.82,30.84,26300.0,24.1763,24.1763,24.1449,24.1606,26300.0
2014-09-23 12:30:00,30.83,30.84,30.81,30.83,19300.0,24.1528,24.1606,24.1371,24.1528,19300.0
2014-09-23 12:35:00,30.84,30.84,30.81,30.81,25700.0,24.1606,24.1606,24.1371,24.1371,25700.0
2014-09-23 12:40:00,30.81,30.82,30.78,30.78,24400.0,24.1371,24.1449,24.1136,24.1136,24400.0
2014-09-23 12:45:00,30.78,30.79,30.72,30.73,30700.0,24.1136,24.1214,24.0666,24.0744,30700.0
2014-09-23 12:50:00,30.72,30.78,30.72,30.78,34500.0,24.0666,24.1136,24.0666,24.1136,34500.0
2014-09-23 12:55:00,30.77,30.78,30.75,30.78,14800.0,24.1058,24.1136,24.0901,24.1136,14800.0
2014-09-23 13:00:00,30.78,30.81,30.76,30.8,31300.0,24.1136,24.1371,24.0979,24.1293,31300.0
2014-09-23 13:05:00,30.8,30.8,30.76,30.77,37200.0,24.1293,24.1293,24.0979,24.1058,37200.0
2014-09-23 13:10:00,30.76,30.78,30.75,30.75,43500.0,24.0979,24.1136,24.0901,24.0901,43500.0
2014-09-23 13:15:00,30.76,30.77,30.75,30.77,24700.0,24.0979,24.1058,24.0901,24.1058,24700.0
2014-09-23 13:20:00,30.78,30.8,30.76,30.76,31200.0,24.1136,24.1293,24.0979,24.0979,31200.0
2014-09-23 13:25:00,30.76,30.76,30.74,30.76,32600.0,24.0979,24.0979,24.0823,24.0979,32600.0
2014-09-23 13:30:00,30.75,30.77,30.71,30.71,45900.0,24.0901,24.1058,24.0588,24.0588,45900.0
2014-09-23 13:35:00,30.71,30.71,30.65,30.69,37200.0,24.0588,24.0588,24.0117,24.0431,37200.0
2014-09-23 13:40:00,30.7,30.7,30.65,30.67,26100.0,24.0509,24.0509,24.0117,24.0274,26100.0
2014-09-23 13:45:00,30.67,30.68,30.66,30.67,44400.0,24.0274,24.0352,24.0196,24.0274,44400.0
2014-09-23 13:50:00,30.68,30.7,30.67,30.69,88700.0,24.0352,24.0509,24.0274,24.0431,88700.0
2014-09-23 13:55:00,30.69,30.69,30.65,30.68,53200.0,24.0431,24.0431,24.0117,24.0352,53200.0
2014-09-23 14:00:00,30.68,30.69,30.65,30.67,55800.0,24.0352,24.0431,24.0117,24.0274,55800.0
2014-09-23 14:05:00,30.68,30.68,30.65,30.66,16200.0,24.0352,24.0352,24.0117,24.0196,16200.0
2014-09-23 14:10:00,30.66,30.69,30.66,30.66,42500.0,24.0196,24.0431,24.0196,24.0196,42500.0
2014-09-23 14:15:00,30.66,30.67,30.63,30.63,34100.0,24.0196,24.0274,23.9961,23.9961,34100.0
2014-09-23 14:20:00,30.64,30.65,30.6,30.6,63000.0,24.0039,24.0117,23.9726,23.9726,63000.0
2014-09-23 14:25:00,30.59,30.61,30.58,30.61,68000.0,23.9647,23.9804,23.9569,23.9804,68000.0
2014-09-23 14:30:00,30.6,30.61,30.59,30.59,21300.0,23.9726,23.9804,23.9647,23.9647,21300.0
2014-09-23 14:35:00,30.58,30.62,30.58,30.62,41400.0,23.9569,23.9882,23.9569,23.9882,41400.0
2014-09-23 14:40:00,30.62,30.63,30.61,30.61,12500.0,23.9882,23.9961,23.9804,23.9804,12500.0
2014-09-23 14:45:00,30.62,30.62,30.58,30.61,81900.0,23.9882,23.9882,23.9569,23.9804,81900.0
2014-09-23 14:50:00,30.61,30.66,30.61,30.65,52100.0,23.9804,24.0196,23.9804,24.0117,52100.0
2014-09-23 14:55:00,30.65,30.72,30.65,30.72,11400.0,24.0117,24.0666,24.0117,24.0666,11400.0
2014-09-23 15:00:00,30.72,30.73,30.7,30.73,49000.0,24.0666,24.0744,24.0509,24.0744,49000.0
2014-09-23 15:05:00,30.73,30.73,30.7,30.73,60900.0,24.0744,24.0744,24.0509,24.0744,60900.0
2014-09-23 15:10:00,30.73,30.79,30.72,30.79,15900.0,24.0744,24.1214,24.0666,24.1214,15900.0
2014-09-23 15:15:00,30.79,30.79,30.75,30.76,190800.0,24.1214,24.1214,24.0901,24.0979,190800.0
2014-09-23 15:20:00,30.76,30.77,30.73,30.77,105300.0,24.0979,24.1058,24.0744,24.1058,105300.0
2014-09-23 15:25:00,30.77,30.84,30.76,30.8,266600.0,24.1058,24.1606,24.0979,24.1293,266600.0
2014-09-23 15:30:00,30.8,30.8,30.71,30.71,112600.0,24.1293,24.1293,24.0588,24.0588,112600.0
2014-09-23 15:35:00,30.71,30.73,30.7,30.7,51800.0,24.0588,24.0744,24.0509,24.0509,51800.0
2014-09-23 15:40:00,30.71,30.75,30.7,30.75,151000.0,24.0588,24.0901,24.0509,24.0901,151000.0
2014-09-23 15:45:00,30.75,30.76,30.65,30.72,192600.0,24.0901,24.0979,24.0117,24.0666,192600.0
2014-09-23 15:50:00,30.71,30.76,30.71,30.71,337400.0,24.0588,24.0979,24.0588,24.0588,337400.0
2014-09-23 15:55:00,30.72,30.79,30.7,30.78,598800.0,24.0666,24.1214,24.0509,24.1136,598800.0
2014-09-24 09:30:00,30.78,30.81,30.54,30.54,24700.0,24.1136,24.1371,23.9256,23.9256,24700.0
2014-09-24 09:35:00,30.56,30.61,30.55,30.59,23000.0,23.9412,23.9804,23.9334,23.9647,23000.0
2014-09-24 09:40:00,30.59,30.59,30.54,30.58,24600.0,23.9647,23.9647,23.9256,23.9569,24600.0
2014-09-24 09:45:00,30.57,30.58,30.55,30.56,31900.0,23.9491,23.9569,23.9334,23.9412,31900.0
2014-09-24 09:50:00,30.57,30.58,30.54,30.55,26600.0,23.9491,23.9569,23.9256,23.9334,26600.0
2014-09-24 09:55:00,30.55,30.56,30.48,30.49,40000.0,23.9334,23.9412,23.8786,23.8864,40000.0
2014-09-24 10:00:00,30.5,30.53,30.47,30.53,58300.0,23.8942,23.9177,23.8707,23.9177,58300.0
2014-09-24 10:05:00,30.53,30.54,30.47,30.49,27100.0,23.9177,23.9256,23.8707,23.8864,27100.0
2014-09-24 10:10:00,30.49,30.49,30.43,30.44,16800.0,23.8864,23.8864,23.8394,23.8472,16800.0
2014-09-24 10:15:00,30.43,30.44,30.34,30.34,71000.0,23.8394,23.8472,23.7689,23.7689,71000.0
2014-09-24 10:20:00,30.33,30.34,30.27,30.3,43400.0,23.7611,23.7689,23.714,23.7375,43400.0
2014-09-24 10:25:00,30.3,30.32,30.28,30.32,33200.0,23.7375,23.7532,23.7219,23.7532,33200.0
2014-09-24 10:30:00,30.31,30.35,30.31,30.33,67600.0,23.7454,23.7767,23.7454,23.7611,67600.0
2014-09-24 10:35:00,30.33,30.39,30.31,30.38,44500.0,23.7611,23.8081,23.7454,23.8002,44500.0
2014-09-24 10:40:00,30.37,30.4,30.37,30.37,34000.0,23.7924,23.8159,23.7924,23.7924,34000.0
2014-09-24 10:45:00,30.37,30.37,30.33,30.37,36600.0,23.7924,23.7924,23.7611,23.7924,36600.0
2014-09-24 10:50:00,30.37,30.38,30.35,30.36,16200.0,23.7924,23.8002,23.7767,23.7846,16200.0
2014-09-24 10:55:00,30.37,30.38,30.32,30.34,25900.0,23.7924,23.8002,23.7532,23.7689,25900.0
2014-09-24 11:00:00,30.33,30.35,30.32,30.35,17600.0,23.7611,23.7767,23.7532,23.7767,17600.0
2014-09-24 11:05:00,30.36,30.36,30.31,30.34,14800.0,23.7846,23.7846,23.7454,23.7689,14800.0
2014-09-24 11:10:00,30.35,30.38,30.34,30.35,17700.0,23.7767,23.8002,23.7689,23.7767,17700.0
2014-09-24 11:15:00,30.35,30.35,30.29,30.3,16400.0,23.7767,23.7767,23.7297,23.7375,16400.0
2014-09-24 11:20:00,30.31,30.34,30.3,30.32,35800.0,23.7454,23.7689,23.7375,23.7532,35800.0
2014-09-24 11:25:00,30.32,30.34,30.31,30.34,37000.0,23.7532,23.7689,23.7454,23.7689,37000.0
2014-09-24 11:30:00,30.34,30.37,30.33,30.35,19800.0,23.7689,23.7924,23.7611,23.7767,19800.0
2014-09-24 11:35:00,30.35,30.38,30.35,30.36,20400.0,23.7767,23.8002,23.7767,23.7846,20400.0
2014-09-24 11:40:00,30.36,30.36,30.34,30.35,18000.0,23.7846,23.7846,23.7689,23.7767,18000.0
2014-09-24 11:45:00,30.36,30.37,30.35,30.35,13300.0,23.7846,23.7924,23.7767,23.7767,13300.0
2014-09-24 11:50:00,30.36,30.37,30.33,30.34,19900.0,23.7846,23.7924,23.7611,23.7689,19900.0
2014-09-24 11:55:00,30.33,30.33,30.32,30.33,20500.0,23.7611,23.7611,23.7532,23.7611,20500.0
2014-09-24 12:00:00,30.32,30.36,30.32,30.36,11300.0,23.7532,23.7846,23.7532,23.7846,11300.0
2014-09-24 12:05:00,30.37,30.37,30.32,30.33,32600.0,23.7924,23.7924,23.7532,23.7611,32600.0
2014-09-24 12:10:00,30.33,30.33,30.32,30.33,3400.0,23.7611,23.7611,23.7532,23.7611,3400.0
2014-09-24 12:15:00,30.32,30.33,30.3,30.3,27200.0,23.7532,23.7611,23.7375,23.7375,27200.0
2014-09-24 12:20:00,30.3,30.31,30.3,30.31,5600.0,23.7375,23.7454,23.7375,23.7454,5600.0
2014-09-24 12:25:00,30.3,30.31,30.3,30.3,10700.0,23.7375,23.7454,23.7375,23.7375,10700.0
2014-09-24 12:30:00,30.3,30.31,30.3,30.31,3600.0,23.7375,23.7454,23.7375,23.7454,3600.0
2014-09-24 12:35:00,30.3,30.31,30.3,30.31,22000.0,23.7375,23.7454,23.7375,23.7454,22000.0
2014-09-24 12:40:00,30.3,30.32,30.3,30.32,14200.0,23.7375,23.7532,23.7375,23.7532,14200.0
2014-09-24 12:45:00,30.32,30.32,30.26,30.27,24400.0,23.7532,23.7532,23.7062,23.714,24400.0
2014-09-24 12:50:00,30.27,30.27,30.26,30.27,13900.0,23.714,23.714,23.7062,23.714,13900.0
2014-09-24 12:55:00,30.27,30.28,30.26,30.27,22700.0,23.714,23.7219,23.7062,23.714,22700.0
2014-09-24 13:00:00,30.27,30.3,30.27,30.28,12500.0,23.714,23.7375,23.714,23.7219,12500.0
2014-09-24 13:05:00,30.27,30.28,30.26,30.27,11700.0,23.714,23.7219,23.7062,23.714,11700.0
2014-09-24 13:10:00,30.28,30.28,30.26,30.27,22300.0,23.7219,23.7219,23.7062,23.714,22300.0
2014-09-24 13:15:00,30.27,30.28,30.26,30.28,11600.0,23.714,23.7219,23.7062,23.7219,11600.0
2014-09-24 13:20:00,30.27,30.28,30.27,30.27,37100.0,23.714,23.7219,23.714,23.714,37100.0
2014-09-24 13:25:00,30.27,30.28,30.25,30.26,20400.0,23.714,23.7219,23.6984,23.7062,20400.0
2014-09-24 13:30:00,30.26,30.27,30.24,30.25,22300.0,23.7062,23.714,23.6905,23.6984,22300.0
2014-09-24 13:35:00,30.25,30.25,30.24,30.24,10100.0,23.6984,23.6984,23.6905,23.6905,10100.0
2014-09-24 13:40:00,30.25,30.25,30.24,30.25,9400.0,23.6984,23.6984,23.6905,23.6984,9400.0
2014-09-24 13:45:00,30.25,30.25,30.24,30.25,21500.0,23.6984,23.6984,23.6905,23.6984,21500.0
2014-09-24 13:50:00,30.25,30.26,30.22,30.22,49300.0,23.6984,23.7062,23.6749,23.6749,49300.0
2014-09-24 13:55:00,30.22,30.24,30.21,30.24,39900.0,23.6749,23.6905,23.667,23.6905,39900.0
2014-09-24 14:00:00,30.23,30.24,30.18,30.18,28100.0,23.6827,23.6905,23.6435,23.6435,28100.0
2014-09-24 14:05:00,30.18,30.22,30.18,30.21,21600.0,23.6435,23.6749,23.6435,23.667,21600.0
2014-09-24 14:10:00,30.21,30.21,30.18,30.19,25700.0,23.667,23.667,23.6435,23.6514,25700.0
2014-09-24 14:15:00,30.19,30.19,30.17,30.18,32000.0,23.6514,23.6514,23.6357,23.6435,32000.0
2014-09-24 14:20:00,30.18,30.18,30.11,30.11,31600.0,23.6435,23.6435,23.5887,23.5887,31600.0
2014-09-24 14:25:00,30.11,30.19,30.11,30.19,34800.0,23.5887,23.6514,23.5887,23.6514,34800.0
2014-09-24 14:30:00,30.19,30.19,30.15,30.16,14200.0,23.6514,23.6514,23.62,23.6279,14200.0
2014-09-24 14:35:00,30.15,30.17,30.15,30.15,14200.0,23.62,23.6357,23.62,23.62,14200.0
2014-09-24 14:40:00,30.15,30.19,30.15,30.19,39300.0,23.62,23.6514,23.62,23.6514,39300.0
2014-09-24 14:45:00,30.19,30.25,30.19,30.22,21100.0,23.6514,23.6984,23.6514,23.6749,21100.0
2014-09-24 14:50:00,30.22,30.26,30.21,30.23,26100.0,23.6749,23.7062,23.667,23.6827,26100.0
2014-09-24 14:55:00,30.23,30.23,30.22,30.22,14700.0,23.6827,23.6827,23.6749,23.6749,14700.0
2014-09-24 15:00:00,30.21,30.24,30.21,30.24,20400.0,23.667,23.6905,23.667,23.6905,20400.0
2014-09-24 15:05:00,30.25,30.28,30.24,30.28,25500.0,23.6984,23.7219,23.6905,23.7219,25500.0
2014-09-24 15:10:00,30.28,30.28,30.26,30.28,35000.0,23.7219,23.7219,23.7062,23.7219,35000.0
2014-09-24 15:15:00,30.27,30.27,30.25,30.25,36100.0,23.714,23.714,23.6984,23.6984,36100.0
2014-09-24 15:20:00,30.26,30.27,30.25,30.26,52700.0,23.7062,23.714,23.6984,23.7062,52700.0
2014-09-24 15:25:00,30.27,30.27,30.21,30.21,46600.0,23.714,23.714,23.667,23.667,46600.0
2014-09-24 15:30:00,30.21,30.24,30.19,30.2,63700.0,23.667,23.6905,23.6514,23.6592,63700.0
2014-09-24 15:35:00,30.19,30.21,30.19,30.19,53900.0,23.6514,23.667,23.6514,23.6514,53900.0
2014-09-24 15:40:00,30.19,30.2,30.17,30.17,29300.0,23.6514,23.6592,23.6357,23.6357,29300.0
2014-09-24 15:45:00,30.17,30.17,30.11,30.12,70300.0,23.6357,23.6357,23.5887,23.5965,70300.0
2014-09-24 15:50:00,30.13,30.13,30.09,30.1,146000.0,23.6044,23.6044,23.573,23.5809,146000.0
2014-09-24 15:55:00,30.1,30.12,30.07,30.08,329100.0,23.5809,23.5965,23.5574,23.5652,329100.0
2014-09-25 09:30:00,30.02,30.22,30.02,30.22,42900.0,23.5182,23.6749,23.5182,23.6749,42900.0
2014-09-25 09:35:00,30.23,30.23,30.1,30.14,36700.0,23.6827,23.6827,23.5809,23.6122,36700.0
2014-09-25 09:40:00,30.13,30.26,30.11,30.2,24400.0,23.6044,23.7062,23.5887,23.6592,24400.0
2014-09-25 09:45:00,30.2,30.24,30.11,30.18,45100.0,23.6592,23.6905,23.5887,23.6435,45100.0
2014-09-25 09:50:00,30.17,30.19,30.12,30.18,33400.0,23.6357,23.6514,23.5965,23.6435,33400.0
2014-09-25 09:55:00,30.18,30.19,30.09,30.1,21100.0,23.6435,23.6514,23.573,23.5809,21100.0
2014-09-25 10:00:00,30.1,30.13,30.04,30.05,90500.0,23.5809,23.6044,23.5339,23.5417,90500.0
2014-09-25 10:05:00,30.05,30.08,30.01,30.06,46800.0,23.5417,23.5652,23.5104,23.5495,46800.0
2014-09-25 10:10:00,30.06,30.07,30.01,30.03,61400.0,23.5495,23.5574,23.5104,23.526,61400.0
2014-09-25 10:15:00,30.03,30.03,29.92,29.98,85400.0,23.526,23.526,23.4399,23.4869,85400.0
2014-09-25 10:20:00,29.98,29.98,29.93,29.96,57300.0,23.4869,23.4869,23.4477,23.4712,57300.0
2014-09-25 10:25:00,29.97,29.99,29.95,29.98,14900.0,23.479,23.4947,23.4634,23.4869,14900.0
2014-09-25 10:30:00,29.99,29.99,29.9,29.94,44500.0,23.4947,23.4947,23.4242,23.4555,44500.0
2014-09-25 10:35:00,29.95,29.96,29.92,29.92,16000.0,23.4634,23.4712,23.4399,23.4399,16000.0
2014-09-25 10:40:00,29.92,29.93,29.86,29.87,34500.0,23.4399,23.4477,23.3928,23.4007,34500.0
2014-09-25 10:45:00,29.86,29.87,29.8,29.85,42600.0,23.3928,23.4007,23.3458,23.385,42600.0
2014-09-25 10:50:00,29.85,29.87,29.85,29.86,25500.0,23.385,23.4007,23.385,23.3928,25500.0
2014-09-25 10:55:00,29.85,29.89,29.85,29.87,28000.0,23.385,23.4163,23.385,23.4007,28000.0
2014-09-25 11:00:00,29.87,29.9,29.86,29.9,14900.0,23.4007,23.4242,23.3928,23.4242,14900.0
2014-09-25 11:05:00,29.9,29.92,29.85,29.92,21500.0,23.4242,23.4399,23.385,23.4399,21500.0
2014-09-25 11:10:00,29.92,29.92,29.86,29.9,37900.0,23.4399,23.4399,23.3928,23.4242,37900.0
2014-09-25 11:15:00,29.89,29.93,29.86,29.88,164900.0,23.4163,23.4477,23.3928,23.4085,164900.0
2014-09-25 11:20:00,29.89,29.91,29.86,29.88,22500.0,23.4163,23.432,23.3928,23.4085,22500.0
2014-09-25 11:25:00,29.88,29.95,29.88,29.95,31900.0,23.4085,23.4634,23.4085,23.4634,31900.0
2014-09-25 11:30:00,29.95,29.96,29.92,29.94,22300.0,23.4634,23.4712,23.4399,23.4555,22300.0
2014-09-25 11:35:00,29.94,29.97,29.93,29.97,24800.0,23.4555,23.479,23.4477,23.479,24800.0
2014-09-25 11:40:00,29.97,29.97,29.93,29.94,31000.0,23.479,23.479,23.4477,23.4555,31000.0
2014-09-25 11:45:00,29.94,29.95,29.89,29.9,17100.0,23.4555,23.4634,23.4163,23.4242,17100.0
2014-09-25 11:50:00,29.9,29.9,29.88,29.89,30100.0,23.4242,23.4242,23.4085,23.4163,30100.0
2014-09-25 11:55:00,29.9,29.92,29.87,29.88,14700.0,23.4242,23.4399,23.4007,23.4085,14700.0
2014-09-25 12:00:00,29.89,29.91,29.88,29.89,6000.0,23.4163,23.432,23.4085,23.4163,6000.0
2014-09-25 12:05:00,29.9,29.91,29.88,29.9,36900.0,23.4242,23.432,23.4085,23.4242,36900.0
2014-09-25 12:10:00,29.91,29.95,29.91,29.95,23100.0,23.432,23.4634,23.432,23.4634,23100.0
2014-09-25 12:15:00,29.95,29.95,29.89,29.9,27900.0,23.4634,23.4634,23.4163,23.4242,27900.0
2014-09-25 12:20:00,29.9,29.92,29.88,29.9,21300.0,23.4242,23.4399,23.4085,23.4242,21300.0
2014-09-25 12:25:00,29.9,29.91,29.85,29.85,44200.0,23.4242,23.432,23.385,23.385,44200.0
2014-09-25 12:30:00,29.85,29.87,29.84,29.84,16500.0,23.385,23.4007,23.3772,23.3772,16500.0
2014-09-25 12:35:00,29.84,29.87,29.82,29.87,9500.0,23.3772,23.4007,23.3615,23.4007,9500.0
2014-09-25 12:40:00,29.86,29.86,29.82,29.83,12500.0,23.3928,23.3928,23.3615,23.3693,12500.0
2014-09-25 12:45:00,29.83,29.84,29.81,29.84,34900.0,23.3693,23.3772,23.3537,23.3772,34900.0
2014-09-25 12:50:00,29.84,29.84,29.82,29.84,24400.0,23.3772,23.3772,23.3615,23.3772,24400.0
2014-09-25 12:55:00,29.84,29.84,29.79,29.8,24100.0,23.3772,23.3772,23.338,23.3458,24100.0
2014-09-25 13:00:00,29.8,29.81,29.77,29.77,22300.0,23.3458,23.3537,23.3223,23.3223,22300.0
2014-09-25 13:05:00,29.77,29.8,29.75,29.79,34100.0,23.3223,23.3458,23.3067,23.338,34100.0
2014-09-25 13:10:00,29.8,29.83,29.8,29.82,9400.0,23.3458,23.3693,23.3458,23.3615,9400.0
2014-09-25 13:15:00,29.82,29.85,29.82,29.85,21300.0,23.3615,23.385,23.3615,23.385,21300.0
2014-09-25 13:20:00,29.85,29.86,29.83,29.85,20800.0,23.385,23.3928,23.3693,23.385,20800.0
2014-09-25 13:25:00,29.85,29.87,29.84,29.87,18000.0,23.385,23.4007,23.3772,23.4007,18000.0
2014-09-25 13:30:00,29.87,29.87,29.81,29.81,34900.0,23.4007,23.4007,23.3537,23.3537,34900.0
2014-09-25 13:35:00,29.82,29.83,29.79,29.8,24700.0,23.3615,23.3693,23.338,23.3458,24700.0
2014-09-25 13:40:00,29.8,29.82,29.8,29.81,35400.0,23.3458,23.3615,23.3458,23.3537,35400.0
2014-09-25 13:45:00,29.8,29.81,29.77,29.78,36600.0,23.3458,23.3537,23.3223,23.3302,36600.0
2014-09-25 13:50:00,29.79,29.79,29.74,29.75,49600.0,23.338,23.338,23.2988,23.3067,49600.0
2014-09-25 13:55:00,29.75,29.79,29.74,29.79,24800.0,23.3067,23.338,23.2988,23.338,24800.0
2014-09-25 14:00:00,29.78,29.78,29.76,29.78,17400.0,23.3302,23.3302,23.3145,23.3302,17400.0
2014-09-25 14:05:00,29.78,29.8,29.76,29.76,39100.0,23.3302,23.3458,23.3145,23.3145,39100.0
2014-09-25 14:10:00,29.76,29.77,29.76,29.77,13300.0,23.3145,23.3223,23.3145,23.3223,13300.0
2014-09-25 14:15:00,29.77,29.8,29.75,29.77,21200.0,23.3223,23.3458,23.3067,23.3223,21200.0
2014-09-25 14:20:00,29.78,29.81,29.78,29.8,12900.0,23.3302,23.3537,23.3302,23.3458,12900.0
2014-09-25 14:25:00,29.8,29.8,29.77,29.79,65300.0,23.3458,23.3458,23.3223,23.338,65300.0
2014-09-25 14:30:00,29.8,29.83,29.8,29.83,28200.0,23.3458,23.3693,23.3458,23.3693,28200.0
2014-09-25 14:35:00,29.84,29.9,29.84,29.88,43400.0,23.3772,23.4242,23.3772,23.4085,43400.0
2014-09-25 14:40:00,29.89,29.9,29.88,29.9,38900.0,23.4163,23.4242,23.4085,23.4242,38900.0
2014-09-25 14:45:00,29.89,29.93,29.89,29.91,25800.0,23.4163,23.4477,23.4163,23.432,25800.0
2014-09-25 14:50:00,29.92,29.92,29.89,29.92,28900.0,23.4399,23.4399,23.4163,23.4399,28900.0
2014-09-25 14:55:00,29.92,29.92,29.9,29.91,21900.0,23.4399,23.4399,23.4242,23.432,21900.0
2014-09-25 15:00:00,29.9,29.93,29.89,29.93,52500.0,23.4242,23.4477,23.4163,23.4477,52500.0
2014-09-25 15:05:00,29.92,29.95,29.92,29.93,39500.0,23.4399,23.4634,23.4399,23.4477,39500.0
2014-09-25 15:10:00,29.94,29.95,29.92,29.93,260500.0,23.4555,23.4634,23.4399,23.4477,260500.0
2014-09-25 15:15:00,29.93,29.96,29.93,29.95,51400.0,23.4477,23.4712,23.4477,23.4634,51400.0
2014-09-25 15:20:00,29.95,29.96,29.9,29.91,59300.0,23.4634,23.4712,23.4242,23.432,59300.0
2014-09-25 15:25:00,29.9,29.91,29.88,29.88,95200.0,23.4242,23.432,23.4085,23.4085,95200.0
2014-09-25 15:30:00,29.88,29.88,29.83,29.85,87500.0,23.4085,23.4085,23.3693,23.385,87500.0
2014-09-25 15:35:00,29.86,29.88,29.84,29.86,105000.0,23.3928,23.4085,23.3772,23.3928,105000.0
2014-09-25 15:40:00,29.86,29.86,29.82,29.85,104200.0,23.3928,23.3928,23.3615,23.385,104200.0
2014-09-25 15:45:00,29.84,29.86,29.8,29.8,278800.0,23.3772,23.3928,23.3458,23.3458,278800.0
2014-09-25 15:50:00,29.8,29.84,29.8,29.83,154500.0,23.3458,23.3772,23.3458,23.3693,154500.0
2014-09-25 15:55:00,29.83,29.83,29.76,29.78,210900.0,23.3693,23.3693,23.3145,23.3302,210900.0
2014-09-26 09:30:00,29.65,29.75,29.63,29.74,56700.0,23.2283,23.3067,23.2127,23.2988,56700.0
2014-09-26 09:35:00,29.7,29.7,29.4,29.43,41800.0,23.2675,23.2675,23.0325,23.056,41800.0
2014-09-26 09:40:00,29.45,29.55,29.42,29.46,80200.0,23.0716,23.15,23.0481,23.0795,80200.0
2014-09-26 09:45:00,29.47,29.51,29.46,29.5,34000.0,23.0873,23.1186,23.0795,23.1108,34000.0
2014-09-26 09:50:00,29.5,29.52,29.47,29.47,18600.0,23.1108,23.1265,23.0873,23.0873,18600.0
2014-09-26 09:55:00,29.47,29.52,29.42,29.51,37900.0,23.0873,23.1265,23.0481,23.1186,37900.0
2014-09-26 10:00:00,29.52,29.67,29.51,29.6,92700.0,23.1265,23.244,23.1186,23.1892,92700.0
2014-09-26 10:05:00,29.59,29.59,29.52,29.55,34500.0,23.1813,23.1813,23.1265,23.15,34500.0
2014-09-26 10:10:00,29.54,29.54,29.5,29.53,25300.0,23.1422,23.1422,23.1108,23.1343,25300.0
2014-09-26 10:15:00,29.54,29.58,29.52,29.57,22300.0,23.1422,23.1735,23.1265,23.1657,22300.0
2014-09-26 10:20:00,29.56,29.67,29.56,29.67,41200.0,23.1578,23.244,23.1578,23.244,41200.0
2014-09-26 10:25:00,29.67,29.67,29.6,29.61,23900.0,23.244,23.244,23.1892,23.197,23900.0
2014-09-26 10:30:00,29.6,29.62,29.55,29.62,66700.0,23.1892,23.2048,23.15,23.2048,66700.0
2014-09-26 10:35:00,29.63,29.64,29.6,29.61,13800.0,23.2127,23.2205,23.1892,23.197,13800.0
2014-09-26 10:40:00,29.61,29.64,29.58,29.58,28200.0,23.197,23.2205,23.1735,23.1735,28200.0
2014-09-26 10:45:00,29.59,29.61,29.55,29.6,41300.0,23.1813,23.197,23.15,23.1892,41300.0
2014-09-26 10:50:00,29.6,29.63,29.59,29.6,14700.0,23.1892,23.2127,23.1813,23.1892,14700.0
2014-09-26 10:55:00,29.6,29.65,29.6,29.63,7600.0,23.1892,23.2283,23.1892,23.2127,7600.0
2014-09-26 11:00:00,29.64,29.65,29.62,29.63,11500.0,23.2205,23.2283,23.2048,23.2127,11500.0
2014-09-26 11:05:00,29.63,29.63,29.59,29.6,20600.0,23.2127,23.2127,23.1813,23.1892,20600.0
2014-09-26 11:10:00,29.61,29.66,29.6,29.66,41000.0,23.197,23.2362,23.1892,23.2362,41000.0
2014-09-26 11:15:00,29.67,29.68,29.61,29.61,8500.0,23.244,23.2518,23.197,23.197,8500.0
2014-09-26 11:20:00,29.61,29.64,29.59,29.64,16400.0,23.197,23.2205,23.1813,23.2205,16400.0
2014-09-26 11:25:00,29.63,29.64,29.63,29.63,4500.0,23.2127,23.2205,23.2127,23.2127,4500.0
2014-09-26 11:30:00,29.63,29.63,29.61,29.63,12900.0,23.2127,23.2127,23.197,23.2127,12900.0
2014-09-26 11:35:00,29.62,29.64,29.6,29.62,12500.0,23.2048,23.2205,23.1892,23.2048,12500.0
2014-09-26 11:40:00,29.63,29.67,29.61,29.66,9800.0,23.2127,23.244,23.197,23.2362,9800.0
2014-09-26 11:45:00,29.66,29.68,29.63,29.66,13900.0,23.2362,23.2518,23.2127,23.2362,13900.0
2014-09-26 11:50:00,29.67,29.68,29.65,29.66,3200.0,23.244,23.2518,23.2283,23.2362,3200.0
2014-09-26 11:55:00,29.66,29.75,29.64,29.75,23900.0,23.2362,23.3067,23.2205,23.3067,23900.0
2014-09-26 12:00:00,29.74,29.79,29.73,29.76,34700.0,23.2988,23.338,23.291,23.3145,34700.0
2014-09-26 12:05:00,29.76,29.76,29.73,29.75,5600.0,23.3145,23.3145,23.291,23.3067,5600.0
2014-09-26 12:10:00,29.75,29.77,29.74,29.76,4400.0,23.3067,23.3223,23.2988,23.3145,4400.0
2014-09-26 12:15:00,29.76,29.78,29.74,29.76,7100.0,23.3145,23.3302,23.2988,23.3145,7100.0
2014-09-26 12:20:00,29.77,29.82,29.77,29.82,24000.0,23.3223,23.3615,23.3223,23.3615,24000.0
2014-09-26 12:25:00,29.82,29.83,29.81,29.82,14200.0,23.3615,23.3693,23.3537,23.3615,14200.0
2014-09-26 12:30:00,29.82,29.82,29.77,29.77,376600.0,23.3615,23.3615,23.3223,23.3223,376600.0
2014-09-26 12:35:00,29.76,29.76,29.7,29.72,10900.0,23.3145,23.3145,23.2675,23.2832,10900.0
2014-09-26 12:40:00,29.71,29.71,29.66,29.67,13300.0,23.2753,23.2753,23.2362,23.244,13300.0
2014-09-26 12:45:00,29.67,29.68,29.65,29.66,15300.0,23.244,23.2518,23.2283,23.2362,15300.0
2014-09-26 12:50:00,29.65,29.66,29.64,29.65,9200.0,23.2283,23.2362,23.2205,23.2283,9200.0
2014-09-26 12:55:00,29.65,29.65,29.62,29.63,11200.0,23.2283,23.2283,23.2048,23.2127,11200.0
2014-09-26 13:00:00,29.64,29.67,29.64,29.67,15300.0,23.2205,23.244,23.2205,23.244,15300.0
2014-09-26 13:05:00,29.67,29.68,29.67,29.68,4100.0,23.244,23.2518,23.244,23.2518,4100.0
2014-09-26 13:10:00,29.68,29.69,29.65,29.65,20600.0,23.2518,23.2597,23.2283,23.2283,20600.0
2014-09-26 13:15:00,29.66,29.67,29.64,29.67,54700.0,23.2362,23.244,23.2205,23.244,54700.0
2014-09-26 13:20:00,29.67,29.69,29.67,29.68,7600.0,23.244,23.2597,23.244,23.2518,7600.0
2014-09-26 13:25:00,29.68,29.69,29.65,29.68,31800.0,23.2518,23.2597,23.2283,23.2518,31800.0
2014-09-26 13:30:00,29.68,29.68,29.67,29.68,8400.0,23.2518,23.2518,23.244,23.2518,8400.0
2014-09-26 13:35:00,29.67,29.68,29.65,29.67,9200.0,23.244,23.2518,23.2283,23.244,9200.0
2014-09-26 13:40:00,29.66,29.68,29.66,29.66,6900.0,23.2362,23.2518,23.2362,23.2362,6900.0
2014-09-26 13:45:00,29.66,29.66,29.64,29.65,13800.0,23.2362,23.2362,23.2205,23.2283,13800.0
2014-09-26 13:50:00,29.65,29.65,29.6,29.65,67700.0,23.2283,23.2283,23.1892,23.2283,67700.0
2014-09-26 13:55:00,29.65,29.66,29.64,29.65,14500.0,23.2283,23.2362,23.2205,23.2283,14500.0
2014-09-26 14:00:00,29.65,29.68,29.62,29.68,17600.0,23.2283,23.2518,23.2048,23.2518,17600.0
2014-09-26 14:05:00,29.68,29.69,29.66,29.69,12000.0,23.2518,23.2597,23.2362,23.2597,12000.0
2014-09-26 14:10:00,29.69,29.74,29.67,29.74,77600.0,23.2597,23.2988,23.244,23.2988,77600.0
2014-09-26 14:15:00,29.73,29.79,29.73,29.78,15400.0,23.291,23.338,23.291,23.3302,15400.0
2014-09-26 14:20:00,29.77,29.79,29.77,29.79,27400.0,23.3223,23.338,23.3223,23.338,27400.0
2014-09-26 14:25:00,29.79,29.8,29.75,29.76,14700.0,23.338,23.3458,23.3067,23.3145,14700.0
2014-09-26 14:30:00,29.76,29.77,29.75,29.77,6100.0,23.3145,23.3223,23.3067,23.3223,6100.0
2014-09-26 14:35:00,29.77,29.83,29.76,29.83,17100.0,23.3223,23.3693,23.3145,23.3693,17100.0
2014-09-26 14:40:00,29.83,29.83,29.8,29.8,11100.0,23.3693,23.3693,23.3458,23.3458,11100.0
2014-09-26 14:45:00,29.8,29.85,29.8,29.85,6700.0,23.3458,23.385,23.3458,23.385,6700.0
2014-09-26 14:50:00,29.85,29.85,29.79,29.79,13600.0,23.385,23.385,23.338,23.338,13600.0
2014-09-26 14:55:00,29.8,29.81,29.79,29.8,7500.0,23.3458,23.3537,23.338,23.3458,7500.0
2014-09-26 15:00:00,29.81,29.81,29.8,29.81,6200.0,23.3537,23.3537,23.3458,23.3537,6200.0
2014-09-26 15:05:00,29.81,29.83,29.81,29.83,29800.0,23.3537,23.3693,23.3537,23.3693,29800.0
2014-09-26 15:10:00,29.83,29.85,29.83,29.85,11400.0,23.3693,23.385,23.3693,23.385,11400.0
2014-09-26 15:15:00,29.84,29.85,29.79,29.79,30000.0,23.3772,23.385,23.338,23.338,30000.0
2014-09-26 15:20:00,29.79,29.81,29.77,29.77,16600.0,23.338,23.3537,23.3223,23.3223,16600.0
2014-09-26 15:25:00,29.78,29.78,29.75,29.78,18800.0,23.3302,23.3302,23.3067,23.3302,18800.0
2014-09-26 15:30:00,29.78,29.81,29.74,29.75,25600.0,23.3302,23.3537,23.2988,23.3067,25600.0
2014-09-26 15:35:00,29.76,29.77,29.74,29.75,27300.0,23.3145,23.3223,23.2988,23.3067,27300.0
2014-09-26 15:40:00,29.75,29.77,29.74,29.75,52000.0,23.3067,23.3223,23.2988,23.3067,52000.0
2014-09-26 15:45:00,29.75,29.77,29.74,29.75,61300.0,23.3067,23.3223,23.2988,23.3067,61300.0
2014-09-26 15:50:00,29.75,29.79,29.75,29.77,93300.0,23.3067,23.338,23.3067,23.3223,93300.0
2014-09-26 15:55:00,29.77,29.82,29.77,29.8,251800.0,23.3223,23.3615,23.3223,23.3458,251800.0
2014-09-29 09:30:00,29.62,29.76,29.62,29.73,26500.0,23.2048,23.3145,23.2048,23.291,26500.0
2014-09-29 09:35:00,29.73,29.79,29.71,29.76,14100.0,23.291,23.338,23.2753,23.3145,14100.0
2014-09-29 09:40:00,29.76,29.88,29.72,29.88,33900.0,23.3145,23.4085,23.2832,23.4085,33900.0
2014-09-29 09:45:00,29.88,29.89,29.79,29.79,30100.0,23.4085,23.4163,23.338,23.338,30100.0
2014-09-29 09:50:00,29.79,29.81,29.76,29.78,25800.0,23.338,23.3537,23.3145,23.3302,25800.0
2014-09-29 09:55:00,29.77,29.83,29.75,29.82,19900.0,23.3223,23.3693,23.3067,23.3615,19900.0
2014-09-29 10:00:00,29.82,29.82,29.75,29.76,29000.0,23.3615,23.3615,23.3067,23.3145,29000.0
2014-09-29 10:05:00,29.76,29.81,29.74,29.74,15600.0,23.3145,23.3537,23.2988,23.2988,15600.0
2014-09-29 10:10:00,29.74,29.76,29.68,29.7,125800.0,23.2988,23.3145,23.2518,23.2675,125800.0
2014-09-29 10:15:00,29.69,29.76,29.67,29.76,28600.0,23.2597,23.3145,23.244,23.3145,28600.0
2014-09-29 10:20:00,29.76,29.85,29.76,29.82,33600.0,23.3145,23.385,23.3145,23.3615,33600.0
2014-09-29 10:25:00,29.82,29.86,29.8,29.86,38200.0,23.3615,23.3928,23.3458,23.3928,38200.0
2014-09-29 10:30:00,29.86,29.9,29.83,29.9,25300.0,23.3928,23.4242,23.3693,23.4242,25300.0
2014-09-29 10:35:00,29.89,29.9,29.87,29.89,17700.0,23.4163,23.4242,23.4007,23.4163,17700.0
2014-09-29 10:40:00,29.9,29.96,29.89,29.95,22100.0,23.4242,23.4712,23.4163,23.4634,22100.0
2014-09-29 10:45:00,29.95,29.96,29.91,29.93,19100.0,23.4634,23.4712,23.432,23.4477,19100.0
2014-09-29 10:50:00,29.94,30.02,29.94,30.02,38500.0,23.4555,23.5182,23.4555,23.5182,38500.0
2014-09-29 10:55:00,30.01,30.03,29.99,30.03,43900.0,23.5104,23.526,23.4947,23.526,43900.0
2014-09-29 11:00:00,30.03,30.06,30.03,30.05,17300.0,23.526,23.5495,23.526,23.5417,17300.0
2014-09-29 11:05:00,30.05,30.07,30.04,30.05,34500.0,23.5417,23.5574,23.5339,23.5417,34500.0
2014-09-29 11:10:00,30.05,30.09,30.03,30.08,18000.0,23.5417,23.573,23.526,23.5652,18000.0
2014-09-29 11:15:00,30.08,30.13,30.08,30.09,41500.0,23.5652,23.6044,23.5652,23.573,41500.0
2014-09-29 11:20:00,30.1,30.1,30.03,30.06,13600.0,23.5809,23.5809,23.526,23.5495,13600.0
2014-09-29 11:25:00,30.06,30.1,30.04,30.09,16700.0,23.5495,23.5809,23.5339,23.573,16700.0
2014-09-29 11:30:00,30.1,30.1,30.09,30.1,20600.0,23.5809,23.5809,23.573,23.5809,20600.0
2014-09-29 11:35:00,30.1,30.1,30.08,30.09,18800.0,23.5809,23.5809,23.5652,23.573,18800.0
2014-09-29 11:40:00,30.09,30.14,30.08,30.14,137500.0,23.573,23.6122,23.5652,23.6122,137500.0
2014-09-29 11:45:00,30.14,30.16,30.13,30.16,19500.0,23.6122,23.6279,23.6044,23.6279,19500.0
2014-09-29 11:50:00,30.16,30.21,30.16,30.19,41300.0,23.6279,23.667,23.6279,23.6514,41300.0
2014-09-29 11:55:00,30.19,30.21,30.19,30.21,28400.0,23.6514,23.667,23.6514,23.667,28400.0
2014-09-29 12:00:00,30.21,30.23,30.2,30.23,33900.0,23.667,23.6827,23.6592,23.6827,33900.0
2014-09-29 12:05:00,30.23,30.26,30.21,30.21,84900.0,23.6827,23.7062,23.667,23.667,84900.0
2014-09-29 12:10:00,30.21,30.21,30.15,30.17,38200.0,23.667,23.667,23.62,23.6357,38200.0
2014-09-29 12:15:00,30.17,30.22,30.16,30.21,14100.0,23.6357,23.6749,23.6279,23.667,14100.0
2014-09-29 12:20:00,30.21,30.23,30.2,30.21,14900.0,23.667,23.6827,23.6592,23.667,14900.0
2014-09-29 12:25:00,30.21,30.22,30.18,30.22,14500.0,23.667,23.6749,23.6435,23.6749,14500.0
2014-09-29 12:30:00,30.22,30.23,30.2,30.2,15000.0,23.6749,23.6827,23.6592,23.6592,15000.0
2014-09-29 12:35:00,30.19,30.21,30.18,30.2,46300.0,23.6514,23.667,23.6435,23.6592,46300.0
2014-09-29 12:40:00,30.21,30.23,30.18,30.2,35600.0,23.667,23.6827,23.6435,23.6592,35600.0
2014-09-29 12:45:00,30.21,30.21,30.14,30.19,119900.0,23.667,23.667,23.6122,23.6514,119900.0
2014-09-29 12:50:00,30.19,30.25,30.19,30.23,17200.0,23.6514,23.6984,23.6514,23.6827,17200.0
2014-09-29 12:55:00,30.23,30.24,30.22,30.22,5300.0,23.6827,23.6905,23.6749,23.6749,5300.0
2014-09-29 13:00:00,30.22,30.23,30.19,30.19,9500.0,23.6749,23.6827,23.6514,23.6514,9500.0
2014-09-29 13:05:00,30.19,30.2,30.17,30.19,65200.0,23.6514,23.6592,23.6357,23.6514,65200.0
2014-09-29 13:10:00,30.2,30.2,30.17,30.18,18700.0,23.6592,23.6592,23.6357,23.6435,18700.0
2014-09-29 13:15:00,30.17,30.2,30.17,30.17,34400.0,23.6357,23.6592,23.6357,23.6357,34400.0
2014-09-29 13:20:00,30.17,30.2,30.15,30.15,79200.0,23.6357,23.6592,23.62,23.62,79200.0
2014-09-29 13:25:00,30.16,30.26,30.16,30.26,88500.0,23.6279,23.7062,23.6279,23.7062,88500.0
2014-09-29 13:30:00,30.25,30.28,30.25,30.27,15300.0,23.6984,23.7219,23.6984,23.714,15300.0
2014-09-29 13:35:00,30.27,30.27,30.22,30.22,10900.0,23.714,23.714,23.6749,23.6749,10900.0
2014-09-29 13:40:00,30.22,30.24,30.19,30.21,131000.0,23.6749,23.6905,23.6514,23.667,131000.0
2014-09-29 13:45:00,30.21,30.24,30.2,30.24,17700.0,23.667,23.6905,23.6592,23.6905,17700.0
2014-09-29 13:50:00,30.24,30.26,30.24,30.26,10000.0,23.6905,23.7062,23.6905,23.7062,10000.0
2014-09-29 13:55:00,30.26,30.26,30.25,30.26,5200.0,23.7062,23.7062,23.6984,23.7062,5200.0
2014-09-29 14:00:00,30.26,30.29,30.25,30.28,39500.0,23.7062,23.7297,23.6984,23.7219,39500.0
2014-09-29 14:05:00,30.28,30.29,30.24,30.26,35500.0,23.7219,23.7297,23.6905,23.7062,35500.0
2014-09-29 14:10:00,30.25,30.26,30.24,30.25,27700.0,23.6984,23.7062,23.6905,23.6984,27700.0
2014-09-29 14:15:00,30.24,30.25,30.24,30.24,15400.0,23.6905,23.6984,23.6905,23.6905,15400.0
2014-09-29 14:20:00,30.24,30.25,30.24,30.25,15100.0,23.6905,23.6984,23.6905,23.6984,15100.0
2014-09-29 14:25:00,30.24,30.27,30.24,30.24,49100.0,23.6905,23.714,23.6905,23.6905,49100.0
2014-09-29 14:30:00,30.24,30.31,30.24,30.31,14300.0,23.6905,23.7454,23.6905,23.7454,14300.0
2014-09-29 14:35:00,30.31,30.33,30.3,30.33,16400.0,23.7454,23.7611,23.7375,23.7611,16400.0
2014-09-29 14:40:00,30.32,30.34,30.3,30.3,37300.0,23.7532,23.7689,23.7375,23.7375,37300.0
2014-09-29 14:45:00,30.3,30.35,30.29,30.35,17600.0,23.7375,23.7767,23.7297,23.7767,17600.0
2014-09-29 14:50:00,30.35,30.35,30.31,30.34,32400.0,23.7767,23.7767,23.7454,23.7689,32400.0
2014-09-29 14:55:00,30.34,30.37,30.32,30.37,37900.0,23.7689,23.7924,23.7532,23.7924,37900.0
2014-09-29 15:00:00,30.37,30.37,30.3,30.3,65000.0,23.7924,23.7924,23.7375,23.7375,65000.0
2014-09-29 15:05:00,30.3,30.32,30.27,30.29,44400.0,23.7375,23.7532,23.714,23.7297,44400.0
2014-09-29 15:10:00,30.29,30.35,30.28,30.35,40000.0,23.7297,23.7767,23.7219,23.7767,40000.0
2014-09-29 15:15:00,30.35,30.38,30.33,30.38,37100.0,23.7767,23.8002,23.7611,23.8002,37100.0
2014-09-29 15:20:00,30.38,30.38,30.32,30.35,74800.0,23.8002,23.8002,23.7532,23.7767,74800.0
2014-09-29 15:25:00,30.35,30.36,30.33,30.33,56100.0,23.7767,23.7846,23.7611,23.7611,56100.0
2014-09-29 15:30:00,30.33,30.4,30.33,30.35,90100.0,23.7611,23.8159,23.7611,23.7767,90100.0
2014-09-29 15:35:00,30.36,30.38,30.35,30.37,64300.0,23.7846,23.8002,23.7767,23.7924,64300.0
2014-09-29 15:40:00,30.37,30.38,30.35,30.36,99400.0,23.7924,23.8002,23.7767,23.7846,99400.0
2014-09-29 15:45:00,30.36,30.43,30.35,30.43,105300.0,23.7846,23.8394,23.7767,23.8394,105300.0
2014-09-29 15:50:00,30.43,30.47,30.42,30.45,238900.0,23.8394,23.8707,23.8316,23.8551,238900.0
2014-09-29 15:55:00,30.45,30.48,30.4,30.41,154600.0,23.8551,23.8786,23.8159,23.8237,154600.0
2014-09-30 09:30:00,30.43,30.45,30.25,30.34,32300.0,23.8394,23.8551,23.6984,23.7689,32300.0
2014-09-30 09:35:00,30.3,30.35,30.19,30.22,20900.0,23.7375,23.7767,23.6514,23.6749,20900.0
2014-09-30 09:40:00,30.25,30.41,30.25,30.32,146100.0,23.6984,23.8237,23.6984,23.7532,146100.0
2014-09-30 09:45:00,30.34,30.36,30.31,30.36,18700.0,23.7689,23.7846,23.7454,23.7846,18700.0
2014-09-30 09:50:00,30.37,30.41,30.35,30.36,19300.0,23.7924,23.8237,23.7767,23.7846,19300.0
2014-09-30 09:55:00,30.36,30.36,30.3,30.32,16300.0,23.7846,23.7846,23.7375,23.7532,16300.0
2014-09-30 10:00:00,30.31,30.32,30.28,30.29,33000.0,23.7454,23.7532,23.7219,23.7297,33000.0
2014-09-30 10:05:00,30.29,30.38,30.28,30.38,26600.0,23.7297,23.8002,23.7219,23.8002,26600.0
2014-09-30 10:10:00,30.36,30.49,30.36,30.45,37900.0,23.7846,23.8864,23.7846,23.8551,37900.0
2014-09-30 10:15:00,30.45,30.5,30.41,30.44,23600.0,23.8551,23.8942,23.8237,23.8472,23600.0
2014-09-30 10:20:00,30.43,30.53,30.43,30.46,33500.0,23.8394,23.9177,23.8394,23.8629,33500.0
2014-09-30 10:25:00,30.46,30.47,30.42,30.44,13500.0,23.8629,23.8707,23.8316,23.8472,13500.0
2014-09-30 10:30:00,30.44,30.47,30.44,30.47,13700.0,23.8472,23.8707,23.8472,23.8707,13700.0
2014-09-30 10:35:00,30.47,30.51,30.45,30.5,14600.0,23.8707,23.9021,23.8551,23.8942,14600.0
2014-09-30 10:40:00,30.5,30.53,30.48,30.52,66500.0,23.8942,23.9177,23.8786,23.9099,66500.0
2014-09-30 10:45:00,30.52,30.55,30.49,30.5,23700.0,23.9099,23.9334,23.8864,23.8942,23700.0
2014-09-30 10:50:00,30.51,30.54,30.49,30.54,25300.0,23.9021,23.9256,23.8864,23.9256,25300.0
2014-09-30 10:55:00,30.55,30.61,30.55,30.6,56300.0,23.9334,23.9804,23.9334,23.9726,56300.0
2014-09-30 11:00:00,30.6,30.6,30.55,30.55,11600.0,23.9726,23.9726,23.9334,23.9334,11600.0
2014-09-30 11:05:00,30.55,30.69,30.55,30.66,46300.0,23.9334,24.0431,23.9334,24.0196,46300.0
2014-09-30 11:10:00,30.65,30.65,30.55,30.55,34800.0,24.0117,24.0117,23.9334,23.9334,34800.0
2014-09-30 11:15:00,30.56,30.57,30.51,30.51,34400.0,23.9412,23.9491,23.9021,23.9021,34400.0
2014-09-30 11:20:00,30.51,30.51,30.46,30.49,33100.0,23.9021,23.9021,23.8629,23.8864,33100.0
2014-09-30 11:25:00,30.5,30.52,30.44,30.51,74000.0,23.8942,23.9099,23.8472,23.9021,74000.0
2014-09-30 11:30:00,30.51,30.52,30.46,30.5,23400.0,23.9021,23.9099,23.8629,23.8942,23400.0
2014-09-30 11:35:00,30.5,30.5,30.49,30.5,21800.0,23.8942,23.8942,23.8864,23.8942,21800.0
2014-09-30 11:40:00,30.5,30.53,30.49,30.49,20400.0,23.8942,23.9177,23.8864,23.8864,20400.0
2014-09-30 11:45:00,30.49,30.49,30.43,30.45,10400.0,23.8864,23.8864,23.8394,23.8551,10400.0
2014-09-30 11:50:00,30.46,30.48,30.45,30.46,8200.0,23.8629,23.8786,23.8551,23.8629,8200.0
2014-09-30 11:55:00,30.46,30.5,30.46,30.49,14600.0,23.8629,23.8942,23.8629,23.8864,14600.0
2014-09-30 12:00:00,30.5,30.51,30.48,30.51,12200.0,23.8942,23.9021,23.8786,23.9021,12200.0
2014-09-30 12:05:00,30.52,30.52,30.49,30.49,7500.0,23.9099,23.9099,23.8864,23.8864,7500.0
2014-09-30 12:10:00,30.49,30.52,30.49,30.51,8200.0,23.8864,23.9099,23.8864,23.9021,8200.0
2014-09-30 12:15:00,30.51,30.52,30.49,30.51,8600.0,23.9021,23.9099,23.8864,23.9021,8600.0
2014-09-30 12:20:00,30.52,30.53,30.46,30.47,19500.0,23.9099,23.9177,23.8629,23.8707,19500.0
2014-09-30 12:25:00,30.47,30.47,30.41,30.41,23400.0,23.8707,23.8707,23.8237,23.8237,23400.0
2014-09-30 12:30:00,30.41,30.42,30.36,30.37,33100.0,23.8237,23.8316,23.7846,23.7924,33100.0
2014-09-30 12:35:00,30.37,30.37,30.25,30.29,41100.0,23.7924,23.7924,23.6984,23.7297,41100.0
2014-09-30 12:40:00,30.28,30.28,30.21,30.26,44700.0,23.7219,23.7219,23.667,23.7062,44700.0
2014-09-30 12:45:00,30.26,30.29,30.24,30.27,204600.0,23.7062,23.7297,23.6905,23.714,204600.0
2014-09-30 12:50:00,30.28,30.3,30.27,30.27,41700.0,23.7219,23.7375,23.714,23.714,41700.0
2014-09-30 12:55:00,30.27,30.27,30.25,30.26,17000.0,23.714,23.714,23.6984,23.7062,17000.0
2014-09-30 13:00:00,30.26,30.28,30.26,30.27,17500.0,23.7062,23.7219,23.7062,23.714,17500.0
2014-09-30 13:05:00,30.27,30.3,30.25,30.26,33400.0,23.714,23.7375,23.6984,23.7062,33400.0
2014-09-30 13:10:00,30.26,30.27,30.21,30.27,28200.0,23.7062,23.714,23.667,23.714,28200.0
2014-09-30 13:15:00,30.27,30.29,30.26,30.28,32600.0,23.714,23.7297,23.7062,23.7219,32600.0
2014-09-30 13:20:00,30.28,30.31,30.27,30.3,23500.0,23.7219,23.7454,23.714,23.7375,23500.0
2014-09-30 13:25:00,30.3,30.36,30.3,30.31,38300.0,23.7375,23.7846,23.7375,23.7454,38300.0
2014-09-30 13:30:00,30.32,30.33,30.27,30.27,159100.0,23.7532,23.7611,23.714,23.714,159100.0
2014-09-30 13:35:00,30.26,30.26,30.21,30.22,25900.0,23.7062,23.7062,23.667,23.6749,25900.0
2014-09-30 13:40:00,30.22,30.22,30.16,30.19,50100.0,23.6749,23.6749,23.6279,23.6514,50100.0
2014-09-30 13:45:00,30.18,30.18,30.14,30.18,31500.0,23.6435,23.6435,23.6122,23.6435,31500.0
2014-09-30 13:50:00,30.18,30.2,30.17,30.2,13800.0,23.6435,23.6592,23.6357,23.6592,13800.0
2014-09-30 13:55:00,30.2,30.23,30.2,30.22,19100.0,23.6592,23.6827,23.6592,23.6749,19100.0
2014-09-30 14:00:00,30.23,30.28,30.23,30.28,26600.0,23.6827,23.7219,23.6827,23.7219,26600.0
2014-09-30 14:05:00,30.27,30.33,30.27,30.33,30800.0,23.714,23.7611,23.714,23.7611,30800.0
2014-09-30 14:10:00,30.33,30.34,30.29,30.31,33400.0,23.7611,23.7689,23.7297,23.7454,33400.0
2014-09-30 14:15:00,30.31,30.31,30.27,30.29,26800.0,23.7454,23.7454,23.714,23.7297,26800.0
2014-09-30 14:20:00,30.3,30.31,30.22,30.26,60800.0,23.7375,23.7454,23.6749,23.7062,60800.0
2014-09-30 14:25:00,30.26,30.35,30.26,30.33,34500.0,23.7062,23.7767,23.7062,23.7611,34500.0
2014-09-30 14:30:00,30.33,30.35,30.32,30.34,13200.0,23.7611,23.7767,23.7532,23.7689,13200.0
2014-09-30 14:35:00,30.33,30.33,30.29,30.3,45000.0,23.7611,23.7611,23.7297,23.7375,45000.0
2014-09-30 14:40:00,30.29,30.3,30.27,30.27,31800.0,23.7297,23.7375,23.714,23.714,31800.0
2014-09-30 14:45:00,30.26,30.3,30.25,30.3,47900.0,23.7062,23.7375,23.6984,23.7375,47900.0
2014-09-30 14:50:00,30.3,30.34,30.28,30.34,21900.0,23.7375,23.7689,23.7219,23.7689,21900.0
2014-09-30 14:55:00,30.34,30.36,30.34,30.35,22600.0,23.7689,23.7846,23.7689,23.7767,22600.0
2014-09-30 15:00:00,30.35,30.35,30.31,30.33,52000.0,23.7767,23.7767,23.7454,23.7611,52000.0
2014-09-30 15:05:00,30.33,30.37,30.31,30.36,29900.0,23.7611,23.7924,23.7454,23.7846,29900.0
2014-09-30 15:10:00,30.37,30.37,30.3,30.3,41600.0,23.7924,23.7924,23.7375,23.7375,41600.0
2014-09-30 15:15:00,30.3,30.38,30.3,30.37,24500.0,23.7375,23.8002,23.7375,23.7924,24500.0
2014-09-30 15:20:00,30.37,30.43,30.37,30.43,37100.0,23.7924,23.8394,23.7924,23.8394,37100.0
2014-09-30 15:25:00,30.43,30.44,30.4,30.42,19400.0,23.8394,23.8472,23.8159,23.8316,19400.0
2014-09-30 15:30:00,30.42,30.48,30.42,30.46,92500.0,23.8316,23.8786,23.8316,23.8629,92500.0
2014-09-30 15:35:00,30.46,30.49,30.46,30.46,48200.0,23.8629,23.8864,23.8629,23.8629,48200.0
2014-09-30 15:40:00,30.46,30.5,30.46,30.47,55000.0,23.8629,23.8942,23.8629,23.8707,55000.0
2014-09-30 15:45:00,30.47,30.51,30.45,30.46,151100.0,23.8707,23.9021,23.8551,23.8629,151100.0
2014-09-30 15:50:00,30.46,30.51,30.45,30.51,240600.0,23.8629,23.9021,23.8551,23.9021,240600.0
2014-09-30 15:55:00,30.51,30.53,30.48,30.48,442300.0,23.9021,23.9177,23.8786,23.8786,442300.0
2014-10-01 09:30:00,30.68,31.32,30.68,31.2,232000.0,24.0352,24.5366,24.0352,24.4426,232000.0
2014-10-01 09:35:00,31.18,31.25,30.97,31.01,121000.0,24.427,24.4818,24.2624,24.2938,121000.0
2014-10-01 09:40:00,31.02,31.05,30.98,30.99,85300.0,24.3016,24.3251,24.2703,24.2781,85300.0
2014-10-01 09:45:00,30.99,31.0,30.94,30.98,153300.0,24.2781,24.2859,24.2389,24.2703,153300.0
2014-10-01 09:50:00,30.98,31.04,30.95,30.95,72700.0,24.2703,24.3173,24.2468,24.2468,72700.0
2014-10-01 09:55:00,30.94,31.03,30.94,31.02,73500.0,24.2389,24.3094,24.2389,24.3016,73500.0
2014-10-01 10:00:00,31.0,31.08,30.94,31.01,124600.0,24.2859,24.3486,24.2389,24.2938,124600.0
2014-10-01 10:05:00,31.01,31.01,30.9,30.97,86400.0,24.2938,24.2938,24.2076,24.2624,86400.0
2014-10-01 10:10:00,30.97,31.03,30.97,31.03,35800.0,24.2624,24.3094,24.2624,24.3094,35800.0
2014-10-01 10:15:00,31.03,31.07,31.03,31.05,24300.0,24.3094,24.3408,24.3094,24.3251,24300.0
2014-10-01 10:20:00,31.05,31.1,31.05,31.08,20100.0,24.3251,24.3643,24.3251,24.3486,20100.0
2014-10-01 10:25:00,31.07,31.09,31.02,31.02,28700.0,24.3408,24.3564,24.3016,24.3016,28700.0
2014-10-01 10:30:00,31.03,31.07,31.0,31.03,53000.0,24.3094,24.3408,24.2859,24.3094,53000.0
2014-10-01 10:35:00,31.03,31.06,31.02,31.04,51500.0,24.3094,24.3329,24.3016,24.3173,51500.0
2014-10-01 10:40:00,31.03,31.08,30.97,31.03,227700.0,24.3094,24.3486,24.2624,24.3094,227700.0
2014-10-01 10:45:00,31.03,31.1,30.97,31.1,144500.0,24.3094,24.3643,24.2624,24.3643,144500.0
2014-10-01 10:50:00,31.1,31.17,31.1,31.12,65200.0,24.3643,24.4191,24.3643,24.38,65200.0
2014-10-01 10:55:00,31.12,31.21,31.1,31.18,73500.0,24.38,24.4505,24.3643,24.427,73500.0
2014-10-01 11:00:00,31.18,31.19,31.13,31.15,36900.0,24.427,24.4348,24.3878,24.4035,36900.0
2014-10-01 11:05:00,31.15,31.2,31.15,31.17,50700.0,24.4035,24.4426,24.4035,24.4191,50700.0
2014-10-01 11:10:00,31.17,31.3,31.13,31.28,165300.0,24.4191,24.521,24.3878,24.5053,165300.0
2014-10-01 11:15:00,31.29,31.3,31.23,31.25,78300.0,24.5131,24.521,24.4661,24.4818,78300.0
2014-10-01 11:20:00,31.24,31.25,31.22,31.25,36800.0,24.474,24.4818,24.4583,24.4818,36800.0
2014-10-01 11:25:00,31.23,31.35,31.22,31.35,155400.0,24.4661,24.5601,24.4583,24.5601,155400.0
2014-10-01 11:30:00,31.34,31.35,31.27,31.3,87100.0,24.5523,24.5601,24.4975,24.521,87100.0
2014-10-01 11:35:00,31.3,31.34,31.28,31.28,46000.0,24.521,24.5523,24.5053,24.5053,46000.0
2014-10-01 11:40:00,31.29,31.3,31.24,31.25,66100.0,24.5131,24.521,24.474,24.4818,66100.0
2014-10-01 11:45:00,31.25,31.25,31.23,31.24,51800.0,24.4818,24.4818,24.4661,24.474,51800.0
2014-10-01 11:50:00,31.25,31.26,31.24,31.25,48200.0,24.4818,24.4896,24.474,24.4818,48200.0
2014-10-01 11:55:00,31.25,31.25,31.24,31.25,31200.0,24.4818,24.4818,24.474,24.4818,31200.0
2014-10-01 12:00:00,31.24,31.25,31.21,31.24,44600.0,24.474,24.4818,24.4505,24.474,44600.0
2014-10-01 12:05:00,31.24,31.35,31.24,31.35,69700.0,24.474,24.5601,24.474,24.5601,69700.0
2014-10-01 12:10:00,31.35,31.35,31.3,31.3,26100.0,24.5601,24.5601,24.521,24.521,26100.0
2014-10-01 12:15:00,31.3,31.32,31.22,31.31,101100.0,24.521,24.5366,24.4583,24.5288,101100.0
2014-10-01 12:20:00,31.3,31.35,31.29,31.35,18500.0,24.521,24.5601,24.5131,24.5601,18500.0
2014-10-01 12:25:00,31.34,31.35,31.3,31.34,23800.0,24.5523,24.5601,24.521,24.5523,23800.0
2014-10-01 12:30:00,31.33,31.34,31.26,31.29,34600.0,24.5445,24.5523,24.4896,24.5131,34600.0
2014-10-01 12:35:00,31.29,31.32,31.27,31.28,18300.0,24.5131,24.5366,24.4975,24.5053,18300.0
2014-10-01 12:40:00,31.27,31.34,31.26,31.33,30900.0,24.4975,24.5523,24.4896,24.5445,30900.0
2014-10-01 12:45:00,31.33,31.34,31.27,31.27,32700.0,24.5445,24.5523,24.4975,24.4975,32700.0
2014-10-01 12:50:00,31.27,31.33,31.25,31.33,24000.0,24.4975,24.5445,24.4818,24.5445,24000.0
2014-10-01 12:55:00,31.32,31.35,31.29,31.31,33300.0,24.5366,24.5601,24.5131,24.5288,33300.0
2014-10-01 13:00:00,31.3,31.3,31.26,31.28,46200.0,24.521,24.521,24.4896,24.5053,46200.0
2014-10-01 13:05:00,31.28,31.29,31.26,31.26,47200.0,24.5053,24.5131,24.4896,24.4896,47200.0
2014-10-01 13:10:00,31.25,31.29,31.25,31.27,36700.0,24.4818,24.5131,24.4818,24.4975,36700.0
2014-10-01 13:15:00,31.28,31.28,31.24,31.24,35700.0,24.5053,24.5053,24.474,24.474,35700.0
2014-10-01 13:20:00,31.24,31.25,31.21,31.25,53600.0,24.474,24.4818,24.4505,24.4818,53600.0
2014-10-01 13:25:00,31.25,31.29,31.25,31.29,90200.0,24.4818,24.5131,24.4818,24.5131,90200.0
2014-10-01 13:30:00,31.28,31.29,31.26,31.28,44600.0,24.5053,24.5131,24.4896,24.5053,44600.0
2014-10-01 13:35:00,31.28,31.29,31.24,31.27,42100.0,24.5053,24.5131,24.474,24.4975,42100.0
2014-10-01 13:40:00,31.27,31.27,31.2,31.24,60100.0,24.4975,24.4975,24.4426,24.474,60100.0
2014-10-01 13:45:00,31.23,31.3,31.22,31.27,65200.0,24.4661,24.521,24.4583,24.4975,65200.0
2014-10-01 13:50:00,31.27,31.27,31.25,31.26,28600.0,24.4975,24.4975,24.4818,24.4896,28600.0
2014-10-01 13:55:00,31.25,31.26,31.2,31.2,41200.0,24.4818,24.4896,24.4426,24.4426,41200.0
2014-10-01 14:00:00,31.21,31.22,31.17,31.21,76200.0,24.4505,24.4583,24.4191,24.4505,76200.0
2014-10-01 14:05:00,31.21,31.29,31.2,31.26,99100.0,24.4505,24.5131,24.4426,24.4896,99100.0
2014-10-01 14:10:00,31.27,31.27,31.25,31.26,20000.0,24.4975,24.4975,24.4818,24.4896,20000.0
2014-10-01 14:15:00,31.26,31.26,31.21,31.24,35700.0,24.4896,24.4896,24.4505,24.474,35700.0
2014-10-01 14:20:00,31.23,31.26,31.22,31.26,27500.0,24.4661,24.4896,24.4583,24.4896,27500.0
2014-10-01 14:25:00,31.26,31.29,31.26,31.28,26100.0,24.4896,24.5131,24.4896,24.5053,26100.0
2014-10-01 14:30:00,31.27,31.28,31.2,31.21,32800.0,24.4975,24.5053,24.4426,24.4505,32800.0
2014-10-01 14:35:00,31.21,31.24,31.21,31.23,23400.0,24.4505,24.474,24.4505,24.4661,23400.0
2014-10-01 14:40:00,31.23,31.24,31.18,31.18,33400.0,24.4661,24.474,24.427,24.427,33400.0
2014-10-01 14:45:00,31.18,31.2,31.14,31.2,46600.0,24.427,24.4426,24.3956,24.4426,46600.0
2014-10-01 14:50:00,31.19,31.21,31.17,31.2,215700.0,24.4348,24.4505,24.4191,24.4426,215700.0
2014-10-01 14:55:00,31.2,31.22,31.17,31.17,58100.0,24.4426,24.4583,24.4191,24.4191,58100.0
2014-10-01 15:00:00,31.17,31.2,31.12,31.12,193500.0,24.4191,24.4426,24.38,24.38,193500.0
2014-10-01 15:05:00,31.13,31.17,31.08,31.09,198100.0,24.3878,24.4191,24.3486,24.3564,198100.0
2014-10-01 15:10:00,31.09,31.09,31.03,31.05,123100.0,24.3564,24.3564,24.3094,24.3251,123100.0
2014-10-01 15:15:00,31.05,31.08,31.03,31.05,223500.0,24.3251,24.3486,24.3094,24.3251,223500.0
2014-10-01 15:20:00,31.05,31.08,31.05,31.05,173600.0,24.3251,24.3486,24.3251,24.3251,173600.0
2014-10-01 15:25:00,31.05,31.14,31.05,31.14,48900.0,24.3251,24.3956,24.3251,24.3956,48900.0
2014-10-01 15:30:00,31.14,31.21,31.14,31.18,91100.0,24.3956,24.4505,24.3956,24.427,91100.0
2014-10-01 15:35:00,31.19,31.23,31.17,31.22,137000.0,24.4348,24.4661,24.4191,24.4583,137000.0
2014-10-01 15:40:00,31.22,31.24,31.2,31.23,162300.0,24.4583,24.474,24.4426,24.4661,162300.0
2014-10-01 15:45:00,31.23,31.3,31.22,31.24,258500.0,24.4661,24.521,24.4583,24.474,258500.0
2014-10-01 15:50:00,31.24,31.25,31.19,31.22,153300.0,24.474,24.4818,24.4348,24.4583,153300.0
2014-10-01 15:55:00,31.22,31.23,31.18,31.19,268700.0,24.4583,24.4661,24.427,24.4348,268700.0
2014-10-02 09:30:00,31.09,31.27,31.03,31.27,85500.0,24.3564,24.4975,24.3094,24.4975,85500.0
2014-10-02 09:35:00,31.29,31.42,31.25,31.4,92900.0,24.5131,24.615,24.4818,24.5993,92900.0
2014-10-02 09:40:00,31.41,31.51,31.37,31.48,218800.0,24.6071,24.6855,24.5758,24.662,218800.0
2014-10-02 09:45:00,31.47,31.53,31.46,31.47,96200.0,24.6541,24.7012,24.6463,24.6541,96200.0
2014-10-02 09:50:00,31.47,31.52,31.44,31.49,86600.0,24.6541,24.6933,24.6306,24.6698,86600.0
2014-10-02 09:55:00,31.51,31.52,31.45,31.46,44000.0,24.6855,24.6933,24.6385,24.6463,44000.0
2014-10-02 10:00:00,31.46,31.57,31.46,31.56,155900.0,24.6463,24.7325,24.6463,24.7247,155900.0
2014-10-02 10:05:00,31.56,31.65,31.54,31.63,87700.0,24.7247,24.7952,24.709,24.7795,87700.0
2014-10-02 10:10:00,31.62,31.69,31.53,31.54,203800.0,24.7717,24.8265,24.7012,24.709,203800.0
2014-10-02 10:15:00,31.53,31.57,31.51,31.51,49600.0,24.7012,24.7325,24.6855,24.6855,49600.0
2014-10-02 10:20:00,31.51,31.58,31.5,31.56,43500.0,24.6855,24.7403,24.6777,24.7247,43500.0
2014-10-02 10:25:00,31.56,31.6,31.55,31.59,30600.0,24.7247,24.756,24.7168,24.7482,30600.0
2014-10-02 10:30:00,31.59,31.6,31.52,31.52,45200.0,24.7482,24.756,24.6933,24.6933,45200.0
2014-10-02 10:35:00,31.52,31.52,31.48,31.48,26700.0,24.6933,24.6933,24.662,24.662,26700.0
2014-10-02 10:40:00,31.47,31.48,31.38,31.4,59900.0,24.6541,24.662,24.5836,24.5993,59900.0
2014-10-02 10:45:00,31.39,31.45,31.38,31.44,80100.0,24.5915,24.6385,24.5836,24.6306,80100.0
2014-10-02 10:50:00,31.43,31.47,31.42,31.43,26300.0,24.6228,24.6541,24.615,24.6228,26300.0
2014-10-02 10:55:00,31.43,31.44,31.4,31.43,31500.0,24.6228,24.6306,24.5993,24.6228,31500.0
2014-10-02 11:00:00,31.44,31.46,31.41,31.46,35900.0,24.6306,24.6463,24.6071,24.6463,35900.0
2014-10-02 11:05:00,31.46,31.51,31.44,31.45,229600.0,24.6463,24.6855,24.6306,24.6385,229600.0
2014-10-02 11:10:00,31.44,31.45,31.4,31.41,28700.0,24.6306,24.6385,24.5993,24.6071,28700.0
2014-10-02 11:15:00,31.41,31.46,31.37,31.37,83600.0,24.6071,24.6463,24.5758,24.5758,83600.0
2014-10-02 11:20:00,31.37,31.38,31.27,31.27,65000.0,24.5758,24.5836,24.4975,24.4975,65000.0
2014-10-02 11:25:00,31.28,31.33,31.27,31.31,31900.0,24.5053,24.5445,24.4975,24.5288,31900.0
2014-10-02 11:30:00,31.31,31.32,31.28,31.29,40200.0,24.5288,24.5366,24.5053,24.5131,40200.0
2014-10-02 11:35:00,31.3,31.35,31.28,31.34,57800.0,24.521,24.5601,24.5053,24.5523,57800.0
2014-10-02 11:40:00,31.35,31.36,31.28,31.29,31600.0,24.5601,24.568,24.5053,24.5131,31600.0
2014-10-02 11:45:00,31.29,31.33,31.26,31.28,33700.0,24.5131,24.5445,24.4896,24.5053,33700.0
2014-10-02 11:50:00,31.28,31.3,31.24,31.29,137700.0,24.5053,24.521,24.474,24.5131,137700.0
2014-10-02 11:55:00,31.28,31.29,31.23,31.25,40900.0,24.5053,24.5131,24.4661,24.4818,40900.0
2014-10-02 12:00:00,31.25,31.28,31.24,31.26,22000.0,24.4818,24.5053,24.474,24.4896,22000.0
2014-10-02 12:05:00,31.26,31.28,31.24,31.25,14000.0,24.4896,24.5053,24.474,24.4818,14000.0
2014-10-02 12:10:00,31.25,31.28,31.24,31.28,35300.0,24.4818,24.5053,24.474,24.5053,35300.0
2014-10-02 12:15:00,31.27,31.3,31.27,31.28,50400.0,24.4975,24.521,24.4975,24.5053,50400.0
2014-10-02 12:20:00,31.28,31.29,31.27,31.28,32500.0,24.5053,24.5131,24.4975,24.5053,32500.0
2014-10-02 12:25:00,31.28,31.29,31.27,31.29,15700.0,24.5053,24.5131,24.4975,24.5131,15700.0
2014-10-02 12:30:00,31.29,31.3,31.23,31.25,140900.0,24.5131,24.521,24.4661,24.4818,140900.0
2014-10-02 12:35:00,31.25,31.28,31.24,31.28,36200.0,24.4818,24.5053,24.474,24.5053,36200.0
2014-10-02 12:40:00,31.28,31.28,31.24,31.24,67800.0,24.5053,24.5053,24.474,24.474,67800.0
2014-10-02 12:45:00,31.24,31.25,31.23,31.24,18500.0,24.474,24.4818,24.4661,24.474,18500.0
2014-10-02 12:50:00,31.24,31.27,31.23,31.26,42800.0,24.474,24.4975,24.4661,24.4896,42800.0
2014-10-02 12:55:00,31.26,31.3,31.22,31.29,48200.0,24.4896,24.521,24.4583,24.5131,48200.0
2014-10-02 13:00:00,31.29,31.33,31.28,31.33,15300.0,24.5131,24.5445,24.5053,24.5445,15300.0
2014-10-02 13:05:00,31.33,31.33,31.29,31.3,29600.0,24.5445,24.5445,24.5131,24.521,29600.0
2014-10-02 13:10:00,31.3,31.34,31.29,31.31,31900.0,24.521,24.5523,24.5131,24.5288,31900.0
2014-10-02 13:15:00,31.3,31.43,31.3,31.43,206600.0,24.521,24.6228,24.521,24.6228,206600.0
2014-10-02 13:20:00,31.43,31.49,31.42,31.49,30600.0,24.6228,24.6698,24.615,24.6698,30600.0
2014-10-02 13:25:00,31.49,31.57,31.47,31.56,106700.0,24.6698,24.7325,24.6541,24.7247,106700.0
2014-10-02 13:30:00,31.55,31.6,31.55,31.59,46300.0,24.7168,24.756,24.7168,24.7482,46300.0
2014-10-02 13:35:00,31.6,31.6,31.52,31.56,26400.0,24.756,24.756,24.6933,24.7247,26400.0
2014-10-02 13:40:00,31.56,31.56,31.5,31.5,20400.0,24.7247,24.7247,24.6777,24.6777,20400.0
2014-10-02 13:45:00,31.5,31.52,31.5,31.52,37400.0,24.6777,24.6933,24.6777,24.6933,37400.0
2014-10-02 13:50:00,31.51,31.58,31.51,31.58,56000.0,24.6855,24.7403,24.6855,24.7403,56000.0
2014-10-02 13:55:00,31.59,31.63,31.56,31.61,298800.0,24.7482,24.7795,24.7247,24.7638,298800.0
2014-10-02 14:00:00,31.61,31.65,31.6,31.64,31100.0,24.7638,24.7952,24.756,24.7873,31100.0
2014-10-02 14:05:00,31.63,31.64,31.6,31.62,164900.0,24.7795,24.7873,24.756,24.7717,164900.0
2014-10-02 14:10:00,31.62,31.7,31.62,31.7,186400.0,24.7717,24.8343,24.7717,24.8343,186400.0
2014-10-02 14:15:00,31.7,31.73,31.7,31.72,57100.0,24.8343,24.8578,24.8343,24.85,57100.0
2014-10-02 14:20:00,31.71,31.72,31.67,31.7,36400.0,24.8422,24.85,24.8108,24.8343,36400.0
2014-10-02 14:25:00,31.7,31.76,31.7,31.74,40400.0,24.8343,24.8813,24.8343,24.8657,40400.0
2014-10-02 14:30:00,31.74,31.75,31.67,31.7,107100.0,24.8657,24.8735,24.8108,24.8343,107100.0
2014-10-02 14:35:00,31.71,31.75,31.71,31.72,68100.0,24.8422,24.8735,24.8422,24.85,68100.0
2014-10-02 14:40:00,31.73,31.73,31.7,31.7,43600.0,24.8578,24.8578,24.8343,24.8343,43600.0
2014-10-02 14:45:00,31.7,31.74,31.7,31.73,43600.0,24.8343,24.8657,24.8343,24.8578,43600.0
2014-10-02 14:50:00,31.72,31.74,31.71,31.72,90100.0,24.85,24.8657,24.8422,24.85,90100.0
2014-10-02 14:55:00,31.72,31.73,31.71,31.72,29700.0,24.85,24.8578,24.8422,24.85,29700.0
2014-10-02 15:00:00,31.71,31.72,31.67,31.69,80900.0,24.8422,24.85,24.8108,24.8265,80900.0
2014-10-02 15:05:00,31.69,31.69,31.59,31.6,86500.0,24.8265,24.8265,24.7482,24.756,86500.0
2014-10-02 15:10:00,31.6,31.61,31.58,31.6,138400.0,24.756,24.7638,24.7403,24.756,138400.0
2014-10-02 15:15:00,31.59,31.6,31.53,31.54,49300.0,24.7482,24.756,24.7012,24.709,49300.0
2014-10-02 15:20:00,31.54,31.57,31.53,31.54,38100.0,24.709,24.7325,24.7012,24.709,38100.0
2014-10-02 15:25:00,31.54,31.58,31.54,31.56,36800.0,24.709,24.7403,24.709,24.7247,36800.0
2014-10-02 15:30:00,31.55,31.57,31.52,31.56,57300.0,24.7168,24.7325,24.6933,24.7247,57300.0
2014-10-02 15:35:00,31.55,31.56,31.5,31.51,69700.0,24.7168,24.7247,24.6777,24.6855,69700.0
2014-10-02 15:40:00,31.5,31.51,31.5,31.51,70700.0,24.6777,24.6855,24.6777,24.6855,70700.0
2014-10-02 15:45:00,31.5,31.52,31.46,31.52,211200.0,24.6777,24.6933,24.6463,24.6933,211200.0
2014-10-02 15:50:00,31.52,31.52,31.47,31.49,138000.0,24.6933,24.6933,24.6541,24.6698,138000.0
2014-10-02 15:55:00,31.49,31.53,31.48,31.49,204600.0,24.6698,24.7012,24.662,24.6698,204600.0
2014-10-03 09:30:00,31.58,31.6,31.32,31.39,51300.0,24.7403,24.756,24.5366,24.5915,51300.0
2014-10-03 09:35:00,31.39,31.41,31.32,31.36,30000.0,24.5915,24.6071,24.5366,24.568,30000.0
2014-10-03 09:40:00,31.35,31.44,31.34,31.42,30300.0,24.5601,24.6306,24.5523,24.615,30300.0
2014-10-03 09:45:00,31.4,31.48,31.39,31.42,31700.0,24.5993,24.662,24.5915,24.615,31700.0
2014-10-03 09:50:00,31.42,31.42,31.37,31.41,24500.0,24.615,24.615,24.5758,24.6071,24500.0
2014-10-03 09:55:00,31.41,31.46,31.37,31.39,28600.0,24.6071,24.6463,24.5758,24.5915,28600.0
2014-10-03 10:00:00,31.39,31.49,31.39,31.49,53100.0,24.5915,24.6698,24.5915,24.6698,53100.0
2014-10-03 10:05:00,31.5,31.51,31.49,31.5,32300.0,24.6777,24.6855,24.6698,24.6777,32300.0
2014-10-03 10:10:00,31.5,31.51,31.43,31.5,29700.0,24.6777,24.6855,24.6228,24.6777,29700.0
2014-10-03 10:15:00,31.5,31.5,31.44,31.48,32500.0,24.6777,24.6777,24.6306,24.662,32500.0
2014-10-03 10:20:00,31.49,31.51,31.42,31.44,69200.0,24.6698,24.6855,24.615,24.6306,69200.0
2014-10-03 10:25:00,31.44,31.44,31.38,31.39,17400.0,24.6306,24.6306,24.5836,24.5915,17400.0
2014-10-03 10:30:00,31.39,31.41,31.38,31.39,25700.0,24.5915,24.6071,24.5836,24.5915,25700.0
2014-10-03 10:35:00,31.39,31.39,31.35,31.36,43900.0,24.5915,24.5915,24.5601,24.568,43900.0
2014-10-03 10:40:00,31.36,31.36,31.3,31.31,30300.0,24.568,24.568,24.521,24.5288,30300.0
2014-10-03 10:45:00,31.31,31.33,31.28,31.28,31800.0,24.5288,24.5445,24.5053,24.5053,31800.0
2014-10-03 10:50:00,31.28,31.31,31.26,31.31,69400.0,24.5053,24.5288,24.4896,24.5288,69400.0
2014-10-03 10:55:00,31.3,31.37,31.3,31.37,44900.0,24.521,24.5758,24.521,24.5758,44900.0
2014-10-03 11:00:00,31.36,31.45,31.35,31.43,31300.0,24.568,24.6385,24.5601,24.6228,31300.0
2014-10-03 11:05:00,31.43,31.47,31.43,31.44,10800.0,24.6228,24.6541,24.6228,24.6306,10800.0
2014-10-03 11:10:00,31.43,31.43,31.4,31.42,14800.0,24.6228,24.6228,24.5993,24.615,14800.0
2014-10-03 11:15:00,31.42,31.43,31.4,31.41,8600.0,24.615,24.6228,24.5993,24.6071,8600.0
2014-10-03 11:20:00,31.4,31.4,31.38,31.38,8600.0,24.5993,24.5993,24.5836,24.5836,8600.0
2014-10-03 11:25:00,31.38,31.41,31.37,31.41,13000.0,24.5836,24.6071,24.5758,24.6071,13000.0
2014-10-03 11:30:00,31.41,31.47,31.41,31.46,14000.0,24.6071,24.6541,24.6071,24.6463,14000.0
2014-10-03 11:35:00,31.47,31.51,31.46,31.51,32200.0,24.6541,24.6855,24.6463,24.6855,32200.0
2014-10-03 11:40:00,31.51,31.55,31.42,31.5,61100.0,24.6855,24.7168,24.615,24.6777,61100.0
2014-10-03 11:45:00,31.5,31.53,31.48,31.52,15700.0,24.6777,24.7012,24.662,24.6933,15700.0
2014-10-03 11:50:00,31.52,31.53,31.51,31.53,9300.0,24.6933,24.7012,24.6855,24.7012,9300.0
2014-10-03 11:55:00,31.53,31.56,31.52,31.55,56200.0,24.7012,24.7247,24.6933,24.7168,56200.0
2014-10-03 12:00:00,31.55,31.55,31.53,31.54,37000.0,24.7168,24.7168,24.7012,24.709,37000.0
2014-10-03 12:05:00,31.54,31.55,31.49,31.49,52600.0,24.709,24.7168,24.6698,24.6698,52600.0
2014-10-03 12:10:00,31.5,31.5,31.48,31.48,48200.0,24.6777,24.6777,24.662,24.662,48200.0
2014-10-03 12:15:00,31.48,31.52,31.47,31.49,44900.0,24.662,24.6933,24.6541,24.6698,44900.0
2014-10-03 12:20:00,31.48,31.5,31.48,31.49,13900.0,24.662,24.6777,24.662,24.6698,13900.0
2014-10-03 12:25:00,31.5,31.5,31.49,31.5,54600.0,24.6777,24.6777,24.6698,24.6777,54600.0
2014-10-03 12:30:00,31.5,31.56,31.5,31.56,93500.0,24.6777,24.7247,24.6777,24.7247,93500.0
2014-10-03 12:35:00,31.56,31.56,31.54,31.56,16200.0,24.7247,24.7247,24.709,24.7247,16200.0
2014-10-03 12:40:00,31.55,31.59,31.55,31.59,22100.0,24.7168,24.7482,24.7168,24.7482,22100.0
2014-10-03 12:45:00,31.59,31.59,31.54,31.54,33500.0,24.7482,24.7482,24.709,24.709,33500.0
2014-10-03 12:50:00,31.54,31.55,31.52,31.55,19200.0,24.709,24.7168,24.6933,24.7168,19200.0
2014-10-03 12:55:00,31.54,31.55,31.53,31.53,10500.0,24.709,24.7168,24.7012,24.7012,10500.0
2014-10-03 13:00:00,31.53,31.53,31.5,31.51,30900.0,24.7012,24.7012,24.6777,24.6855,30900.0
2014-10-03 13:05:00,31.5,31.5,31.48,31.49,13700.0,24.6777,24.6777,24.662,24.6698,13700.0
2014-10-03 13:10:00,31.49,31.5,31.49,31.49,4100.0,24.6698,24.6777,24.6698,24.6698,4100.0
2014-10-03 13:15:00,31.49,31.49,31.43,31.45,28700.0,24.6698,24.6698,24.6228,24.6385,28700.0
2014-10-03 13:20:00,31.45,31.45,31.41,31.41,11900.0,24.6385,24.6385,24.6071,24.6071,11900.0
2014-10-03 13:25:00,31.41,31.41,31.39,31.39,29200.0,24.6071,24.6071,24.5915,24.5915,29200.0
2014-10-03 13:30:00,31.39,31.4,31.36,31.36,12400.0,24.5915,24.5993,24.568,24.568,12400.0
2014-10-03 13:35:00,31.36,31.36,31.34,31.35,21800.0,24.568,24.568,24.5523,24.5601,21800.0
2014-10-03 13:40:00,31.34,31.36,31.34,31.35,13200.0,24.5523,24.568,24.5523,24.5601,13200.0
2014-10-03 13:45:00,31.36,31.37,31.35,31.36,14800.0,24.568,24.5758,24.5601,24.568,14800.0
2014-10-03 13:50:00,31.36,31.45,31.36,31.45,26500.0,24.568,24.6385,24.568,24.6385,26500.0
2014-10-03 13:55:00,31.44,31.44,31.38,31.41,122200.0,24.6306,24.6306,24.5836,24.6071,122200.0
2014-10-03 14:00:00,31.41,31.47,31.41,31.47,36700.0,24.6071,24.6541,24.6071,24.6541,36700.0
2014-10-03 14:05:00,31.47,31.49,31.46,31.47,81300.0,24.6541,24.6698,24.6463,24.6541,81300.0
2014-10-03 14:10:00,31.48,31.53,31.47,31.53,47000.0,24.662,24.7012,24.6541,24.7012,47000.0
2014-10-03 14:15:00,31.53,31.54,31.52,31.54,44900.0,24.7012,24.709,24.6933,24.709,44900.0
2014-10-03 14:20:00,31.54,31.55,31.52,31.55,47000.0,24.709,24.7168,24.6933,24.7168,47000.0
2014-10-03 14:25:00,31.55,31.56,31.54,31.55,22000.0,24.7168,24.7247,24.709,24.7168,22000.0
2014-10-03 14:30:00,31.55,31.56,31.5,31.51,108100.0,24.7168,24.7247,24.6777,24.6855,108100.0
2014-10-03 14:35:00,31.5,31.51,31.48,31.49,85000.0,24.6777,24.6855,24.662,24.6698,85000.0
2014-10-03 14:40:00,31.49,31.51,31.49,31.5,77500.0,24.6698,24.6855,24.6698,24.6777,77500.0
2014-10-03 14:45:00,31.51,31.51,31.5,31.5,71700.0,24.6855,24.6855,24.6777,24.6777,71700.0
2014-10-03 14:50:00,31.51,31.51,31.5,31.5,16600.0,24.6855,24.6855,24.6777,24.6777,16600.0
2014-10-03 14:55:00,31.5,31.51,31.49,31.49,33300.0,24.6777,24.6855,24.6698,24.6698,33300.0
2014-10-03 15:00:00,31.5,31.52,31.49,31.52,74600.0,24.6777,24.6933,24.6698,24.6933,74600.0
2014-10-03 15:05:00,31.52,31.52,31.49,31.5,40000.0,24.6933,24.6933,24.6698,24.6777,40000.0
2014-10-03 15:10:00,31.49,31.51,31.48,31.49,75100.0,24.6698,24.6855,24.662,24.6698,75100.0
2014-10-03 15:15:00,31.49,31.52,31.49,31.52,43700.0,24.6698,24.6933,24.6698,24.6933,43700.0
2014-10-03 15:20:00,31.52,31.52,31.51,31.51,42800.0,24.6933,24.6933,24.6855,24.6855,42800.0
2014-10-03 15:25:00,31.51,31.52,31.51,31.52,44300.0,24.6855,24.6933,24.6855,24.6933,44300.0
2014-10-03 15:30:00,31.52,31.52,31.48,31.51,70700.0,24.6933,24.6933,24.662,24.6855,70700.0
2014-10-03 15:35:00,31.51,31.53,31.5,31.52,103400.0,24.6855,24.7012,24.6777,24.6933,103400.0
2014-10-03 15:40:00,31.52,31.55,31.49,31.55,149500.0,24.6933,24.7168,24.6698,24.7168,149500.0
2014-10-03 15:45:00,31.55,31.63,31.55,31.63,109800.0,24.7168,24.7795,24.7168,24.7795,109800.0
2014-10-03 15:50:00,31.63,31.64,31.6,31.63,128100.0,24.7795,24.7873,24.756,24.7795,128100.0
2014-10-03 15:55:00,31.63,31.63,31.54,31.54,258400.0,24.7795,24.7795,24.709,24.709,258400.0
2014-10-06 09:30:00,31.57,31.68,31.55,31.67,26600.0,24.7325,24.8187,24.7168,24.8108,26600.0
2014-10-06 09:35:00,31.68,31.69,31.54,31.54,42100.0,24.8187,24.8265,24.709,24.709,42100.0
2014-10-06 09:40:00,31.53,31.62,31.52,31.56,41700.0,24.7012,24.7717,24.6933,24.7247,41700.0
2014-10-06 09:45:00,31.56,31.59,31.48,31.58,32500.0,24.7247,24.7482,24.662,24.7403,32500.0
2014-10-06 09:50:00,31.58,31.67,31.58,31.58,44300.0,24.7403,24.8108,24.7403,24.7403,44300.0
2014-10-06 09:55:00,31.58,31.62,31.58,31.58,11000.0,24.7403,24.7717,24.7403,24.7403,11000.0
2014-10-06 10:00:00,31.59,31.63,31.54,31.55,16200.0,24.7482,24.7795,24.709,24.7168,16200.0
2014-10-06 10:05:00,31.55,31.58,31.49,31.49,19500.0,24.7168,24.7403,24.6698,24.6698,19500.0
2014-10-06 10:10:00,31.49,31.49,31.45,31.46,9600.0,24.6698,24.6698,24.6385,24.6463,9600.0
2014-10-06 10:15:00,31.45,31.5,31.44,31.49,12300.0,24.6385,24.6777,24.6306,24.6698,12300.0
2014-10-06 10:20:00,31.49,31.49,31.45,31.46,11100.0,24.6698,24.6698,24.6385,24.6463,11100.0
2014-10-06 10:25:00,31.46,31.54,31.45,31.53,18100.0,24.6463,24.709,24.6385,24.7012,18100.0
2014-10-06 10:30:00,31.52,31.6,31.49,31.6,30700.0,24.6933,24.756,24.6698,24.756,30700.0
2014-10-06 10:35:00,31.59,31.59,31.48,31.49,9900.0,24.7482,24.7482,24.662,24.6698,9900.0
2014-10-06 10:40:00,31.49,31.53,31.49,31.52,26100.0,24.6698,24.7012,24.6698,24.6933,26100.0
2014-10-06 10:45:00,31.52,31.53,31.5,31.52,26700.0,24.6933,24.7012,24.6777,24.6933,26700.0
2014-10-06 10:50:00,31.51,31.54,31.51,31.51,33300.0,24.6855,24.709,24.6855,24.6855,33300.0
2014-10-06 10:55:00,31.51,31.52,31.49,31.49,11600.0,24.6855,24.6933,24.6698,24.6698,11600.0
2014-10-06 11:00:00,31.49,31.5,31.47,31.49,11100.0,24.6698,24.6777,24.6541,24.6698,11100.0
2014-10-06 11:05:00,31.48,31.48,31.43,31.45,15800.0,24.662,24.662,24.6228,24.6385,15800.0
2014-10-06 11:10:00,31.46,31.49,31.45,31.48,18700.0,24.6463,24.6698,24.6385,24.662,18700.0
2014-10-06 11:15:00,31.48,31.49,31.42,31.42,24600.0,24.662,24.6698,24.615,24.615,24600.0
2014-10-06 11:20:00,31.42,31.44,31.4,31.41,13500.0,24.615,24.6306,24.5993,24.6071,13500.0
2014-10-06 11:25:00,31.42,31.47,31.42,31.47,25100.0,24.615,24.6541,24.615,24.6541,25100.0
2014-10-06 11:30:00,31.48,31.51,31.47,31.5,16600.0,24.662,24.6855,24.6541,24.6777,16600.0
2014-10-06 11:35:00,31.5,31.51,31.48,31.48,22900.0,24.6777,24.6855,24.662,24.662,22900.0
2014-10-06 11:40:00,31.48,31.49,31.43,31.44,39300.0,24.662,24.6698,24.6228,24.6306,39300.0
2014-10-06 11:45:00,31.43,31.43,31.36,31.43,45700.0,24.6228,24.6228,24.568,24.6228,45700.0
2014-10-06 11:50:00,31.42,31.44,31.39,31.42,38500.0,24.615,24.6306,24.5915,24.615,38500.0
2014-10-06 11:55:00,31.41,31.42,31.37,31.4,21500.0,24.6071,24.615,24.5758,24.5993,21500.0
2014-10-06 12:00:00,31.41,31.44,31.4,31.41,19600.0,24.6071,24.6306,24.5993,24.6071,19600.0
2014-10-06 12:05:00,31.4,31.43,31.39,31.4,12000.0,24.5993,24.6228,24.5915,24.5993,12000.0
2014-10-06 12:10:00,31.4,31.4,31.39,31.4,7800.0,24.5993,24.5993,24.5915,24.5993,7800.0
2014-10-06 12:15:00,31.39,31.41,31.38,31.41,12200.0,24.5915,24.6071,24.5836,24.6071,12200.0
2014-10-06 12:20:00,31.4,31.43,31.4,31.42,12100.0,24.5993,24.6228,24.5993,24.615,12100.0
2014-10-06 12:25:00,31.42,31.44,31.42,31.42,9400.0,24.615,24.6306,24.615,24.615,9400.0
2014-10-06 12:30:00,31.42,31.42,31.4,31.42,12900.0,24.615,24.615,24.5993,24.615,12900.0
2014-10-06 12:35:00,31.42,31.42,31.4,31.41,8900.0,24.615,24.615,24.5993,24.6071,8900.0
2014-10-06 12:40:00,31.41,31.42,31.37,31.42,69500.0,24.6071,24.615,24.5758,24.615,69500.0
2014-10-06 12:45:00,31.42,31.42,31.4,31.4,10700.0,24.615,24.615,24.5993,24.5993,10700.0
2014-10-06 12:50:00,31.4,31.43,31.39,31.4,17900.0,24.5993,24.6228,24.5915,24.5993,17900.0
2014-10-06 12:55:00,31.39,31.41,31.39,31.41,10500.0,24.5915,24.6071,24.5915,24.6071,10500.0
2014-10-06 13:00:00,31.41,31.47,31.41,31.47,13800.0,24.6071,24.6541,24.6071,24.6541,13800.0
2014-10-06 13:05:00,31.47,31.47,31.45,31.46,3000.0,24.6541,24.6541,24.6385,24.6463,3000.0
2014-10-06 13:10:00,31.46,31.46,31.44,31.45,8400.0,24.6463,24.6463,24.6306,24.6385,8400.0
2014-10-06 13:15:00,31.45,31.52,31.45,31.52,18600.0,24.6385,24.6933,24.6385,24.6933,18600.0
2014-10-06 13:20:00,31.52,31.57,31.52,31.57,25000.0,24.6933,24.7325,24.6933,24.7325,25000.0
2014-10-06 13:25:00,31.57,31.58,31.57,31.58,9000.0,24.7325,24.7403,24.7325,24.7403,9000.0
2014-10-06 13:30:00,31.59,31.6,31.56,31.6,13700.0,24.7482,24.756,24.7247,24.756,13700.0
2014-10-06 13:35:00,31.59,31.6,31.59,31.59,19900.0,24.7482,24.756,24.7482,24.7482,19900.0
2014-10-06 13:40:00,31.59,31.59,31.56,31.57,9600.0,24.7482,24.7482,24.7247,24.7325,9600.0
2014-10-06 13:45:00,31.57,31.58,31.54,31.54,15000.0,24.7325,24.7403,24.709,24.709,15000.0
2014-10-06 13:50:00,31.55,31.55,31.52,31.53,10000.0,24.7168,24.7168,24.6933,24.7012,10000.0
2014-10-06 13:55:00,31.53,31.54,31.52,31.53,14400.0,24.7012,24.709,24.6933,24.7012,14400.0
2014-10-06 14:00:00,31.53,31.55,31.52,31.52,8600.0,24.7012,24.7168,24.6933,24.6933,8600.0
2014-10-06 14:05:00,31.52,31.53,31.49,31.51,24100.0,24.6933,24.7012,24.6698,24.6855,24100.0
2014-10-06 14:10:00,31.51,31.52,31.49,31.51,14100.0,24.6855,24.6933,24.6698,24.6855,14100.0
2014-10-06 14:15:00,31.52,31.56,31.51,31.56,13500.0,24.6933,24.7247,24.6855,24.7247,13500.0
2014-10-06 14:20:00,31.56,31.59,31.56,31.57,16600.0,24.7247,24.7482,24.7247,24.7325,16600.0
2014-10-06 14:25:00,31.57,31.57,31.51,31.53,30200.0,24.7325,24.7325,24.6855,24.7012,30200.0
2014-10-06 14:30:00,31.52,31.54,31.51,31.52,20600.0,24.6933,24.709,24.6855,24.6933,20600.0
2014-10-06 14:35:00,31.52,31.55,31.52,31.55,23900.0,24.6933,24.7168,24.6933,24.7168,23900.0
2014-10-06 14:40:00,31.54,31.56,31.53,31.56,29900.0,24.709,24.7247,24.7012,24.7247,29900.0
2014-10-06 14:45:00,31.56,31.56,31.53,31.53,19000.0,24.7247,24.7247,24.7012,24.7012,19000.0
2014-10-06 14:50:00,31.53,31.54,31.51,31.52,14300.0,24.7012,24.709,24.6855,24.6933,14300.0
2014-10-06 14:55:00,31.51,31.52,31.48,31.48,26100.0,24.6855,24.6933,24.662,24.662,26100.0
2014-10-06 15:00:00,31.48,31.49,31.45,31.46,15600.0,24.662,24.6698,24.6385,24.6463,15600.0
2014-10-06 15:05:00,31.46,31.49,31.46,31.46,32900.0,24.6463,24.6698,24.6463,24.6463,32900.0
2014-10-06 15:10:00,31.46,31.51,31.46,31.49,23700.0,24.6463,24.6855,24.6463,24.6698,23700.0
2014-10-06 15:15:00,31.5,31.54,31.5,31.53,24000.0,24.6777,24.709,24.6777,24.7012,24000.0
2014-10-06 15:20:00,31.52,31.57,31.51,31.57,29900.0,24.6933,24.7325,24.6855,24.7325,29900.0
2014-10-06 15:25:00,31.58,31.58,31.54,31.54,21800.0,24.7403,24.7403,24.709,24.709,21800.0
2014-10-06 15:30:00,31.54,31.56,31.53,31.56,35800.0,24.709,24.7247,24.7012,24.7247,35800.0
2014-10-06 15:35:00,31.56,31.58,31.53,31.57,48400.0,24.7247,24.7403,24.7012,24.7325,48400.0
2014-10-06 15:40:00,31.57,31.58,31.54,31.55,41300.0,24.7325,24.7403,24.709,24.7168,41300.0
2014-10-06 15:45:00,31.54,31.55,31.51,31.51,59800.0,24.709,24.7168,24.6855,24.6855,59800.0
2014-10-06 15:50:00,31.51,31.52,31.48,31.49,86800.0,24.6855,24.6933,24.662,24.6698,86800.0
2014-10-06 15:55:00,31.5,31.51,31.48,31.51,153000.0,24.6777,24.6855,24.662,24.6855,153000.0
2014-10-07 09:30:00,31.36,31.46,31.34,31.46,56700.0,24.568,24.6463,24.5523,24.6463,56700.0
2014-10-07 09:35:00,31.45,31.61,31.45,31.6,25700.0,24.6385,24.7638,24.6385,24.756,25700.0
2014-10-07 09:40:00,31.6,31.62,31.43,31.44,32100.0,24.756,24.7717,24.6228,24.6306,32100.0
2014-10-07 09:45:00,31.43,31.51,31.39,31.51,49800.0,24.6228,24.6855,24.5915,24.6855,49800.0
2014-10-07 09:50:00,31.5,31.52,31.47,31.52,26700.0,24.6777,24.6933,24.6541,24.6933,26700.0
2014-10-07 09:55:00,31.51,31.51,31.44,31.46,28900.0,24.6855,24.6855,24.6306,24.6463,28900.0
2014-10-07 10:00:00,31.46,31.51,31.44,31.5,35900.0,24.6463,24.6855,24.6306,24.6777,35900.0
2014-10-07 10:05:00,31.5,31.53,31.47,31.48,52600.0,24.6777,24.7012,24.6541,24.662,52600.0
2014-10-07 10:10:00,31.49,31.54,31.49,31.51,13200.0,24.6698,24.709,24.6698,24.6855,13200.0
2014-10-07 10:15:00,31.51,31.56,31.5,31.56,14600.0,24.6855,24.7247,24.6777,24.7247,14600.0
2014-10-07 10:20:00,31.56,31.58,31.53,31.54,23900.0,24.7247,24.7403,24.7012,24.709,23900.0
2014-10-07 10:25:00,31.54,31.55,31.52,31.52,32100.0,24.709,24.7168,24.6933,24.6933,32100.0
2014-10-07 10:30:00,31.53,31.58,31.53,31.56,15000.0,24.7012,24.7403,24.7012,24.7247,15000.0
2014-10-07 10:35:00,31.56,31.57,31.53,31.53,16100.0,24.7247,24.7325,24.7012,24.7012,16100.0
2014-10-07 10:40:00,31.54,31.56,31.53,31.56,11000.0,24.709,24.7247,24.7012,24.7247,11000.0
2014-10-07 10:45:00,31.57,31.6,31.57,31.59,16400.0,24.7325,24.756,24.7325,24.7482,16400.0
2014-10-07 10:50:00,31.59,31.59,31.58,31.58,10800.0,24.7482,24.7482,24.7403,24.7403,10800.0
2014-10-07 10:55:00,31.59,31.59,31.53,31.53,41200.0,24.7482,24.7482,24.7012,24.7012,41200.0
2014-10-07 11:00:00,31.53,31.54,31.49,31.5,30300.0,24.7012,24.709,24.6698,24.6777,30300.0
2014-10-07 11:05:00,31.5,31.5,31.46,31.46,28700.0,24.6777,24.6777,24.6463,24.6463,28700.0
2014-10-07 11:10:00,31.46,31.48,31.45,31.48,42000.0,24.6463,24.662,24.6385,24.662,42000.0
2014-10-07 11:15:00,31.48,31.5,31.48,31.5,27000.0,24.662,24.6777,24.662,24.6777,27000.0
2014-10-07 11:20:00,31.49,31.52,31.46,31.47,104000.0,24.6698,24.6933,24.6463,24.6541,104000.0
2014-10-07 11:25:00,31.47,31.48,31.46,31.46,18400.0,24.6541,24.662,24.6463,24.6463,18400.0
2014-10-07 11:30:00,31.46,31.48,31.44,31.45,27400.0,24.6463,24.662,24.6306,24.6385,27400.0
2014-10-07 11:35:00,31.45,31.46,31.43,31.45,37400.0,24.6385,24.6463,24.6228,24.6385,37400.0
2014-10-07 11:40:00,31.45,31.49,31.45,31.49,43600.0,24.6385,24.6698,24.6385,24.6698,43600.0
2014-10-07 11:45:00,31.49,31.53,31.48,31.53,24100.0,24.6698,24.7012,24.662,24.7012,24100.0
2014-10-07 11:50:00,31.52,31.54,31.51,31.53,105500.0,24.6933,24.709,24.6855,24.7012,105500.0
2014-10-07 11:55:00,31.54,31.54,31.51,31.52,51400.0,24.709,24.709,24.6855,24.6933,51400.0
2014-10-07 12:00:00,31.52,31.53,31.51,31.52,32400.0,24.6933,24.7012,24.6855,24.6933,32400.0
2014-10-07 12:05:00,31.52,31.53,31.52,31.53,85000.0,24.6933,24.7012,24.6933,24.7012,85000.0
2014-10-07 12:10:00,31.53,31.55,31.53,31.55,10700.0,24.7012,24.7168,24.7012,24.7168,10700.0
2014-10-07 12:15:00,31.54,31.58,31.54,31.57,41000.0,24.709,24.7403,24.709,24.7325,41000.0
2014-10-07 12:20:00,31.57,31.58,31.43,31.51,234000.0,24.7325,24.7403,24.6228,24.6855,234000.0
2014-10-07 12:25:00,31.51,31.52,31.44,31.5,80100.0,24.6855,24.6933,24.6306,24.6777,80100.0
2014-10-07 12:30:00,31.51,31.57,31.51,31.56,79400.0,24.6855,24.7325,24.6855,24.7247,79400.0
2014-10-07 12:35:00,31.56,31.59,31.56,31.59,25000.0,24.7247,24.7482,24.7247,24.7482,25000.0
2014-10-07 12:40:00,31.59,31.65,31.58,31.65,55300.0,24.7482,24.7952,24.7403,24.7952,55300.0
2014-10-07 12:45:00,31.64,31.64,31.57,31.6,42400.0,24.7873,24.7873,24.7325,24.756,42400.0
2014-10-07 12:50:00,31.6,31.62,31.57,31.62,63100.0,24.756,24.7717,24.7325,24.7717,63100.0
2014-10-07 12:55:00,31.62,31.73,31.61,31.71,34200.0,24.7717,24.8578,24.7638,24.8422,34200.0
2014-10-07 13:00:00,31.71,31.72,31.68,31.72,194100.0,24.8422,24.85,24.8187,24.85,194100.0
2014-10-07 13:05:00,31.72,31.73,31.7,31.71,37400.0,24.85,24.8578,24.8343,24.8422,37400.0
2014-10-07 13:10:00,31.71,31.72,31.69,31.72,71100.0,24.8422,24.85,24.8265,24.85,71100.0
2014-10-07 13:15:00,31.72,31.84,31.71,31.84,36000.0,24.85,24.944,24.8422,24.944,36000.0
2014-10-07 13:20:00,31.84,31.85,31.83,31.85,83400.0,24.944,24.9518,24.9362,24.9518,83400.0
2014-10-07 13:25:00,31.85,31.85,31.71,31.73,106500.0,24.9518,24.9518,24.8422,24.8578,106500.0
2014-10-07 13:30:00,31.73,31.73,31.7,31.71,19400.0,24.8578,24.8578,24.8343,24.8422,19400.0
2014-10-07 13:35:00,31.71,31.71,31.62,31.65,68100.0,24.8422,24.8422,24.7717,24.7952,68100.0
2014-10-07 13:40:00,31.65,31.7,31.64,31.7,16600.0,24.7952,24.8343,24.7873,24.8343,16600.0
2014-10-07 13:45:00,31.69,31.71,31.67,31.71,26100.0,24.8265,24.8422,24.8108,24.8422,26100.0
2014-10-07 13:50:00,31.71,31.77,31.71,31.77,41500.0,24.8422,24.8892,24.8422,24.8892,41500.0
2014-10-07 13:55:00,31.77,31.79,31.73,31.79,37200.0,24.8892,24.9048,24.8578,24.9048,37200.0
2014-10-07 14:00:00,31.79,31.82,31.77,31.82,39400.0,24.9048,24.9283,24.8892,24.9283,39400.0
2014-10-07 14:05:00,31.82,31.85,31.82,31.85,68200.0,24.9283,24.9518,24.9283,24.9518,68200.0
2014-10-07 14:10:00,31.84,31.94,31.84,31.89,80800.0,24.944,25.0224,24.944,24.9832,80800.0
2014-10-07 14:15:00,31.9,31.9,31.8,31.85,83300.0,24.991,24.991,24.9127,24.9518,83300.0
2014-10-07 14:20:00,31.85,31.87,31.78,31.79,79900.0,24.9518,24.9675,24.897,24.9048,79900.0
2014-10-07 14:25:00,31.79,31.8,31.76,31.77,53000.0,24.9048,24.9127,24.8813,24.8892,53000.0
2014-10-07 14:30:00,31.77,31.8,31.75,31.8,74600.0,24.8892,24.9127,24.8735,24.9127,74600.0
2014-10-07 14:35:00,31.8,31.8,31.77,31.77,62000.0,24.9127,24.9127,24.8892,24.8892,62000.0
2014-10-07 14:40:00,31.77,31.86,31.75,31.86,39100.0,24.8892,24.9597,24.8735,24.9597,39100.0
2014-10-07 14:45:00,31.86,31.88,31.81,31.85,47100.0,24.9597,24.9753,24.9205,24.9518,47100.0
2014-10-07 14:50:00,31.85,31.88,31.84,31.88,35400.0,24.9518,24.9753,24.944,24.9753,35400.0
2014-10-07 14:55:00,31.88,31.88,31.84,31.84,40800.0,24.9753,24.9753,24.944,24.944,40800.0
2014-10-07 15:00:00,31.84,31.84,31.8,31.84,59300.0,24.944,24.944,24.9127,24.944,59300.0
2014-10-07 15:05:00,31.85,31.87,31.75,31.78,82600.0,24.9518,24.9675,24.8735,24.897,82600.0
2014-10-07 15:10:00,31.77,31.78,31.65,31.68,87200.0,24.8892,24.897,24.7952,24.8187,87200.0
2014-10-07 15:15:00,31.68,31.71,31.64,31.69,140900.0,24.8187,24.8422,24.7873,24.8265,140900.0
2014-10-07 15:20:00,31.7,31.7,31.6,31.65,122900.0,24.8343,24.8343,24.756,24.7952,122900.0
2014-10-07 15:25:00,31.65,31.66,31.64,31.65,62600.0,24.7952,24.803,24.7873,24.7952,62600.0
2014-10-07 15:30:00,31.65,31.65,31.57,31.61,284700.0,24.7952,24.7952,24.7325,24.7638,284700.0
2014-10-07 15:35:00,31.61,31.61,31.52,31.52,118900.0,24.7638,24.7638,24.6933,24.6933,118900.0
2014-10-07 15:40:00,31.52,31.54,31.49,31.5,140800.0,24.6933,24.709,24.6698,24.6777,140800.0
2014-10-07 15:45:00,31.51,31.51,31.41,31.43,386000.0,24.6855,24.6855,24.6071,24.6228,386000.0
2014-10-07 15:50:00,31.44,31.44,31.32,31.37,379000.0,24.6306,24.6306,24.5366,24.5758,379000.0
2014-10-07 15:55:00,31.37,31.37,31.29,31.33,590600.0,24.5758,24.5758,24.5131,24.5445,590600.0
2014-10-08 09:30:00,31.43,31.58,31.42,31.57,59000.0,24.6228,24.7403,24.615,24.7325,59000.0
2014-10-08 09:35:00,31.59,31.67,31.59,31.59,45700.0,24.7482,24.8108,24.7482,24.7482,45700.0
2014-10-08 09:40:00,31.64,31.64,31.58,31.58,39100.0,24.7873,24.7873,24.7403,24.7403,39100.0
2014-10-08 09:45:00,31.58,31.64,31.56,31.59,65700.0,24.7403,24.7873,24.7247,24.7482,65700.0
2014-10-08 09:50:00,31.6,31.61,31.56,31.59,23400.0,24.756,24.7638,24.7247,24.7482,23400.0
2014-10-08 09:55:00,31.59,31.62,31.54,31.61,34100.0,24.7482,24.7717,24.709,24.7638,34100.0
2014-10-08 10:00:00,31.61,31.73,31.61,31.68,188000.0,24.7638,24.8578,24.7638,24.8187,188000.0
2014-10-08 10:05:00,31.67,31.69,31.65,31.66,142400.0,24.8108,24.8265,24.7952,24.803,142400.0
2014-10-08 10:10:00,31.66,31.79,31.66,31.79,100000.0,24.803,24.9048,24.803,24.9048,100000.0
2014-10-08 10:15:00,31.8,31.8,31.74,31.74,52600.0,24.9127,24.9127,24.8657,24.8657,52600.0
2014-10-08 10:20:00,31.74,31.75,31.7,31.71,64200.0,24.8657,24.8735,24.8343,24.8422,64200.0
2014-10-08 10:25:00,31.71,31.8,31.7,31.77,56200.0,24.8422,24.9127,24.8343,24.8892,56200.0
2014-10-08 10:30:00,31.77,31.84,31.77,31.82,108300.0,24.8892,24.944,24.8892,24.9283,108300.0
2014-10-08 10:35:00,31.82,31.88,31.77,31.87,77100.0,24.9283,24.9753,24.8892,24.9675,77100.0
2014-10-08 10:40:00,31.87,31.88,31.81,31.81,33400.0,24.9675,24.9753,24.9205,24.9205,33400.0
2014-10-08 10:45:00,31.8,31.8,31.74,31.76,30700.0,24.9127,24.9127,24.8657,24.8813,30700.0
2014-10-08 10:50:00,31.76,31.77,31.71,31.71,27300.0,24.8813,24.8892,24.8422,24.8422,27300.0
2014-10-08 10:55:00,31.7,31.74,31.68,31.7,87600.0,24.8343,24.8657,24.8187,24.8343,87600.0
2014-10-08 11:00:00,31.69,31.69,31.63,31.63,36000.0,24.8265,24.8265,24.7795,24.7795,36000.0
2014-10-08 11:05:00,31.64,31.65,31.59,31.59,63700.0,24.7873,24.7952,24.7482,24.7482,63700.0
2014-10-08 11:10:00,31.59,31.6,31.44,31.44,99100.0,24.7482,24.756,24.6306,24.6306,99100.0
2014-10-08 11:15:00,31.44,31.51,31.43,31.49,66900.0,24.6306,24.6855,24.6228,24.6698,66900.0
2014-10-08 11:20:00,31.5,31.61,31.5,31.58,60900.0,24.6777,24.7638,24.6777,24.7403,60900.0
2014-10-08 11:25:00,31.57,31.59,31.55,31.55,42200.0,24.7325,24.7482,24.7168,24.7168,42200.0
2014-10-08 11:30:00,31.55,31.6,31.52,31.57,55500.0,24.7168,24.756,24.6933,24.7325,55500.0
2014-10-08 11:35:00,31.57,31.57,31.53,31.55,26400.0,24.7325,24.7325,24.7012,24.7168,26400.0
2014-10-08 11:40:00,31.55,31.56,31.54,31.55,30000.0,24.7168,24.7247,24.709,24.7168,30000.0
2014-10-08 11:45:00,31.55,31.62,31.55,31.62,213800.0,24.7168,24.7717,24.7168,24.7717,213800.0
2014-10-08 11:50:00,31.63,31.68,31.63,31.68,30800.0,24.7795,24.8187,24.7795,24.8187,30800.0
2014-10-08 11:55:00,31.68,31.69,31.64,31.68,22400.0,24.8187,24.8265,24.7873,24.8187,22400.0
2014-10-08 12:00:00,31.69,31.69,31.63,31.64,48900.0,24.8265,24.8265,24.7795,24.7873,48900.0
2014-10-08 12:05:00,31.63,31.65,31.63,31.65,39900.0,24.7795,24.7952,24.7795,24.7952,39900.0
2014-10-08 12:10:00,31.65,31.66,31.63,31.63,38400.0,24.7952,24.803,24.7795,24.7795,38400.0
2014-10-08 12:15:00,31.64,31.64,31.59,31.6,50400.0,24.7873,24.7873,24.7482,24.756,50400.0
2014-10-08 12:20:00,31.61,31.61,31.59,31.59,12400.0,24.7638,24.7638,24.7482,24.7482,12400.0
2014-10-08 12:25:00,31.59,31.59,31.52,31.54,13300.0,24.7482,24.7482,24.6933,24.709,13300.0
2014-10-08 12:30:00,31.52,31.52,31.43,31.43,31300.0,24.6933,24.6933,24.6228,24.6228,31300.0
2014-10-08 12:35:00,31.43,31.51,31.42,31.49,51600.0,24.6228,24.6855,24.615,24.6698,51600.0
2014-10-08 12:40:00,31.49,31.51,31.46,31.46,56500.0,24.6698,24.6855,24.6463,24.6463,56500.0
2014-10-08 12:45:00,31.46,31.51,31.46,31.51,24000.0,24.6463,24.6855,24.6463,24.6855,24000.0
2014-10-08 12:50:00,31.51,31.54,31.45,31.46,69300.0,24.6855,24.709,24.6385,24.6463,69300.0
2014-10-08 12:55:00,31.45,31.51,31.44,31.5,20100.0,24.6385,24.6855,24.6306,24.6777,20100.0
2014-10-08 13:00:00,31.5,31.56,31.49,31.55,74400.0,24.6777,24.7247,24.6698,24.7168,74400.0
2014-10-08 13:05:00,31.55,31.56,31.52,31.54,68300.0,24.7168,24.7247,24.6933,24.709,68300.0
2014-10-08 13:10:00,31.54,31.55,31.54,31.54,10900.0,24.709,24.7168,24.709,24.709,10900.0
2014-10-08 13:15:00,31.54,31.55,31.54,31.55,11700.0,24.709,24.7168,24.709,24.7168,11700.0
2014-10-08 13:20:00,31.55,31.55,31.48,31.48,42200.0,24.7168,24.7168,24.662,24.662,42200.0
2014-10-08 13:25:00,31.49,31.5,31.44,31.46,21200.0,24.6698,24.6777,24.6306,24.6463,21200.0
2014-10-08 13:30:00,31.46,31.47,31.44,31.47,19900.0,24.6463,24.6541,24.6306,24.6541,19900.0
2014-10-08 13:35:00,31.48,31.5,31.48,31.5,68100.0,24.662,24.6777,24.662,24.6777,68100.0
2014-10-08 13:40:00,31.5,31.51,31.49,31.5,25900.0,24.6777,24.6855,24.6698,24.6777,25900.0
2014-10-08 13:45:00,31.5,31.52,31.48,31.5,133400.0,24.6777,24.6933,24.662,24.6777,133400.0
2014-10-08 13:50:00,31.5,31.52,31.5,31.51,28200.0,24.6777,24.6933,24.6777,24.6855,28200.0
2014-10-08 13:55:00,31.51,31.51,31.5,31.51,34700.0,24.6855,24.6855,24.6777,24.6855,34700.0
2014-10-08 14:00:00,31.5,31.54,31.47,31.53,183100.0,24.6777,24.709,24.6541,24.7012,183100.0
2014-10-08 14:05:00,31.54,31.59,31.53,31.59,75700.0,24.709,24.7482,24.7012,24.7482,75700.0
2014-10-08 14:10:00,31.59,31.66,31.59,31.64,130600.0,24.7482,24.803,24.7482,24.7873,130600.0
2014-10-08 14:15:00,31.65,31.67,31.61,31.65,81400.0,24.7952,24.8108,24.7638,24.7952,81400.0
2014-10-08 14:20:00,31.65,31.76,31.65,31.72,86500.0,24.7952,24.8813,24.7952,24.85,86500.0
2014-10-08 14:25:00,31.73,31.76,31.72,31.75,23900.0,24.8578,24.8813,24.85,24.8735,23900.0
2014-10-08 14:30:00,31.75,31.8,31.75,31.79,68500.0,24.8735,24.9127,24.8735,24.9048,68500.0
2014-10-08 14:35:00,31.79,31.83,31.79,31.81,43300.0,24.9048,24.9362,24.9048,24.9205,43300.0
2014-10-08 14:40:00,31.82,31.83,31.74,31.74,69700.0,24.9283,24.9362,24.8657,24.8657,69700.0
2014-10-08 14:45:00,31.74,31.75,31.72,31.72,36400.0,24.8657,24.8735,24.85,24.85,36400.0
2014-10-08 14:50:00,31.72,31.73,31.65,31.65,48700.0,24.85,24.8578,24.7952,24.7952,48700.0
2014-10-08 14:55:00,31.66,31.68,31.63,31.67,42600.0,24.803,24.8187,24.7795,24.8108,42600.0
2014-10-08 15:00:00,31.68,31.69,31.64,31.65,62800.0,24.8187,24.8265,24.7873,24.7952,62800.0
2014-10-08 15:05:00,31.64,31.69,31.63,31.66,65300.0,24.7873,24.8265,24.7795,24.803,65300.0
2014-10-08 15:10:00,31.67,31.69,31.66,31.68,58600.0,24.8108,24.8265,24.803,24.8187,58600.0
2014-10-08 15:15:00,31.67,31.7,31.62,31.63,185700.0,24.8108,24.8343,24.7717,24.7795,185700.0
2014-10-08 15:20:00,31.63,31.69,31.62,31.67,66700.0,24.7795,24.8265,24.7717,24.8108,66700.0
2014-10-08 15:25:00,31.67,31.72,31.67,31.72,67700.0,24.8108,24.85,24.8108,24.85,67700.0
2014-10-08 15:30:00,31.72,31.77,31.71,31.77,42300.0,24.85,24.8892,24.8422,24.8892,42300.0
2014-10-08 15:35:00,31.77,31.8,31.75,31.76,75800.0,24.8892,24.9127,24.8735,24.8813,75800.0
2014-10-08 15:40:00,31.77,31.85,31.76,31.8,118400.0,24.8892,24.9518,24.8813,24.9127,118400.0
2014-10-08 15:45:00,31.81,31.85,31.8,31.84,123300.0,24.9205,24.9518,24.9127,24.944,123300.0
2014-10-08 15:50:00,31.84,31.85,31.81,31.81,95700.0,24.944,24.9518,24.9205,24.9205,95700.0
2014-10-08 15:55:00,31.82,31.84,31.79,31.81,219200.0,24.9283,24.944,24.9048,24.9205,219200.0
2014-10-09 09:30:00,31.77,31.81,31.72,31.8,28000.0,24.8892,24.9205,24.85,24.9127,28000.0
2014-10-09 09:35:00,31.78,31.89,31.76,31.85,33400.0,24.897,24.9832,24.8813,24.9518,33400.0
2014-10-09 09:40:00,31.86,31.87,31.85,31.86,44300.0,24.9597,24.9675,24.9518,24.9597,44300.0
2014-10-09 09:45:00,31.86,31.89,31.85,31.86,22400.0,24.9597,24.9832,24.9518,24.9597,22400.0
2014-10-09 09:50:00,31.85,31.89,31.85,31.87,72500.0,24.9518,24.9832,24.9518,24.9675,72500.0
2014-10-09 09:55:00,31.86,31.87,31.83,31.83,16100.0,24.9597,24.9675,24.9362,24.9362,16100.0
2014-10-09 10:00:00,31.83,31.88,31.83,31.85,22700.0,24.9362,24.9753,24.9362,24.9518,22700.0
2014-10-09 10:05:00,31.85,31.88,31.79,31.88,29600.0,24.9518,24.9753,24.9048,24.9753,29600.0
2014-10-09 10:10:00,31.89,31.94,31.85,31.94,17400.0,24.9832,25.0224,24.9518,25.0224,17400.0
2014-10-09 10:15:00,31.94,31.96,31.91,31.93,24000.0,25.0224,25.038,24.9989,25.0145,24000.0
2014-10-09 10:20:00,31.93,31.93,31.87,31.88,10300.0,25.0145,25.0145,24.9675,24.9753,10300.0
2014-10-09 10:25:00,31.88,31.92,31.86,31.86,7300.0,24.9753,25.0067,24.9597,24.9597,7300.0
2014-10-09 10:30:00,31.86,31.86,31.79,31.81,13300.0,24.9597,24.9597,24.9048,24.9205,13300.0
2014-10-09 10:35:00,31.81,31.84,31.76,31.8,57500.0,24.9205,24.944,24.8813,24.9127,57500.0
2014-10-09 10:40:00,31.8,31.8,31.74,31.77,14500.0,24.9127,24.9127,24.8657,24.8892,14500.0
2014-10-09 10:45:00,31.76,31.76,31.67,31.74,114300.0,24.8813,24.8813,24.8108,24.8657,114300.0
2014-10-09 10:50:00,31.74,31.75,31.71,31.74,71300.0,24.8657,24.8735,24.8422,24.8657,71300.0
2014-10-09 10:55:00,31.75,31.86,31.75,31.85,11700.0,24.8735,24.9597,24.8735,24.9518,11700.0
2014-10-09 11:00:00,31.85,31.86,31.81,31.82,26100.0,24.9518,24.9597,24.9205,24.9283,26100.0
2014-10-09 11:05:00,31.81,31.87,31.8,31.86,19900.0,24.9205,24.9675,24.9127,24.9597,19900.0
2014-10-09 11:10:00,31.86,31.9,31.84,31.88,34400.0,24.9597,24.991,24.944,24.9753,34400.0
2014-10-09 11:15:00,31.9,31.92,31.87,31.87,22700.0,24.991,25.0067,24.9675,24.9675,22700.0
2014-10-09 11:20:00,31.87,31.87,31.74,31.77,26800.0,24.9675,24.9675,24.8657,24.8892,26800.0
2014-10-09 11:25:00,31.77,31.83,31.77,31.8,14800.0,24.8892,24.9362,24.8892,24.9127,14800.0
2014-10-09 11:30:00,31.8,31.8,31.72,31.73,16500.0,24.9127,24.9127,24.85,24.8578,16500.0
2014-10-09 11:35:00,31.73,31.78,31.71,31.76,74900.0,24.8578,24.897,24.8422,24.8813,74900.0
2014-10-09 11:40:00,31.76,31.77,31.73,31.75,59700.0,24.8813,24.8892,24.8578,24.8735,59700.0
2014-10-09 11:45:00,31.72,31.75,31.67,31.67,19700.0,24.85,24.8735,24.8108,24.8108,19700.0
2014-10-09 11:50:00,31.68,31.69,31.6,31.63,29400.0,24.8187,24.8265,24.756,24.7795,29400.0
2014-10-09 11:55:00,31.62,31.62,31.58,31.58,23800.0,24.7717,24.7717,24.7403,24.7403,23800.0
2014-10-09 12:00:00,31.58,31.62,31.58,31.61,26600.0,24.7403,24.7717,24.7403,24.7638,26600.0
2014-10-09 12:05:00,31.62,31.62,31.53,31.54,9700.0,24.7717,24.7717,24.7012,24.709,9700.0
2014-10-09 12:10:00,31.55,31.57,31.52,31.54,11400.0,24.7168,24.7325,24.6933,24.709,11400.0
2014-10-09 12:15:00,31.55,31.62,31.55,31.62,54300.0,24.7168,24.7717,24.7168,24.7717,54300.0
2014-10-09 12:20:00,31.63,31.64,31.6,31.61,73800.0,24.7795,24.7873,24.756,24.7638,73800.0
2014-10-09 12:25:00,31.61,31.62,31.51,31.54,87800.0,24.7638,24.7717,24.6855,24.709,87800.0
2014-10-09 12:30:00,31.53,31.54,31.49,31.53,32600.0,24.7012,24.709,24.6698,24.7012,32600.0
2014-10-09 12:35:00,31.53,31.54,31.51,31.52,22700.0,24.7012,24.709,24.6855,24.6933,22700.0
2014-10-09 12:40:00,31.51,31.53,31.5,31.53,22700.0,24.6855,24.7012,24.6777,24.7012,22700.0
2014-10-09 12:45:00,31.54,31.57,31.52,31.55,21700.0,24.709,24.7325,24.6933,24.7168,21700.0
2014-10-09 12:50:00,31.55,31.58,31.53,31.54,42700.0,24.7168,24.7403,24.7012,24.709,42700.0
2014-10-09 12:55:00,31.53,31.57,31.51,31.56,26600.0,24.7012,24.7325,24.6855,24.7247,26600.0
2014-10-09 13:00:00,31.56,31.59,31.55,31.55,38800.0,24.7247,24.7482,24.7168,24.7168,38800.0
2014-10-09 13:05:00,31.55,31.57,31.5,31.5,24100.0,24.7168,24.7325,24.6777,24.6777,24100.0
2014-10-09 13:10:00,31.51,31.51,31.44,31.49,51300.0,24.6855,24.6855,24.6306,24.6698,51300.0
2014-10-09 13:15:00,31.49,31.54,31.48,31.5,30900.0,24.6698,24.709,24.662,24.6777,30900.0
2014-10-09 13:20:00,31.51,31.59,31.51,31.58,36900.0,24.6855,24.7482,24.6855,24.7403,36900.0
2014-10-09 13:25:00,31.58,31.59,31.57,31.57,43200.0,24.7403,24.7482,24.7325,24.7325,43200.0
2014-10-09 13:30:00,31.57,31.6,31.54,31.58,28900.0,24.7325,24.756,24.709,24.7403,28900.0
2014-10-09 13:35:00,31.58,31.64,31.58,31.63,22100.0,24.7403,24.7873,24.7403,24.7795,22100.0
2014-10-09 13:40:00,31.64,31.66,31.63,31.65,29400.0,24.7873,24.803,24.7795,24.7952,29400.0
2014-10-09 13:45:00,31.65,31.66,31.62,31.63,29900.0,24.7952,24.803,24.7717,24.7795,29900.0
2014-10-09 13:50:00,31.63,31.64,31.59,31.6,99300.0,24.7795,24.7873,24.7482,24.756,99300.0
2014-10-09 13:55:00,31.6,31.65,31.6,31.62,20900.0,24.756,24.7952,24.756,24.7717,20900.0
2014-10-09 14:00:00,31.61,31.61,31.59,31.6,73200.0,24.7638,24.7638,24.7482,24.756,73200.0
2014-10-09 14:05:00,31.6,31.61,31.55,31.55,129700.0,24.756,24.7638,24.7168,24.7168,129700.0
2014-10-09 14:10:00,31.54,31.56,31.52,31.55,102100.0,24.709,24.7247,24.6933,24.7168,102100.0
2014-10-09 14:15:00,31.54,31.56,31.48,31.52,80600.0,24.709,24.7247,24.662,24.6933,80600.0
2014-10-09 14:20:00,31.52,31.52,31.46,31.46,19200.0,24.6933,24.6933,24.6463,24.6463,19200.0
2014-10-09 14:25:00,31.47,31.5,31.44,31.44,38600.0,24.6541,24.6777,24.6306,24.6306,38600.0
2014-10-09 14:30:00,31.43,31.44,31.38,31.4,31400.0,24.6228,24.6306,24.5836,24.5993,31400.0
2014-10-09 14:35:00,31.41,31.44,31.4,31.4,33600.0,24.6071,24.6306,24.5993,24.5993,33600.0
2014-10-09 14:40:00,31.4,31.42,31.3,31.3,44100.0,24.5993,24.615,24.521,24.521,44100.0
2014-10-09 14:45:00,31.3,31.31,31.23,31.26,46700.0,24.521,24.5288,24.4661,24.4896,46700.0
2014-10-09 14:50:00,31.26,31.3,31.25,31.26,31500.0,24.4896,24.521,24.4818,24.4896,31500.0
2014-10-09 14:55:00,31.26,31.26,31.21,31.22,66200.0,24.4896,24.4896,24.4505,24.4583,66200.0
2014-10-09 15:00:00,31.22,31.23,31.15,31.18,95600.0,24.4583,24.4661,24.4035,24.427,95600.0
2014-10-09 15:05:00,31.19,31.19,31.1,31.1,58400.0,24.4348,24.4348,24.3643,24.3643,58400.0
2014-10-09 15:10:00,31.1,31.19,31.08,31.18,64600.0,24.3643,24.4348,24.3486,24.427,64600.0
2014-10-09 15:15:00,31.17,31.24,31.13,31.21,77600.0,24.4191,24.474,24.3878,24.4505,77600.0
2014-10-09 15:20:00,31.21,31.22,31.16,31.21,53800.0,24.4505,24.4583,24.4113,24.4505,53800.0
2014-10-09 15:25:00,31.2,31.22,31.17,31.18,159600.0,24.4426,24.4583,24.4191,24.427,159600.0
2014-10-09 15:30:00,31.18,31.2,31.13,31.19,180600.0,24.427,24.4426,24.3878,24.4348,180600.0
2014-10-09 15:35:00,31.19,31.2,31.11,31.13,209100.0,24.4348,24.4426,24.3721,24.3878,209100.0
2014-10-09 15:40:00,31.14,31.14,31.02,31.03,144600.0,24.3956,24.3956,24.3016,24.3094,144600.0
2014-10-09 15:45:00,31.04,31.04,30.99,31.0,172900.0,24.3173,24.3173,24.2781,24.2859,172900.0
2014-10-09 15:50:00,31.0,31.03,30.99,31.02,161600.0,24.2859,24.3094,24.2781,24.3016,161600.0
2014-10-09 15:55:00,31.02,31.06,31.02,31.04,215800.0,24.3016,24.3329,24.3016,24.3173,215800.0
2014-10-10 09:30:00,31.16,31.38,31.16,31.31,65300.0,24.4113,24.5836,24.4113,24.5288,65300.0
2014-10-10 09:35:00,31.3,31.33,31.1,31.2,34300.0,24.521,24.5445,24.3643,24.4426,34300.0
2014-10-10 09:40:00,31.2,31.24,31.15,31.23,60400.0,24.4426,24.474,24.4035,24.4661,60400.0
2014-10-10 09:45:00,31.22,31.28,31.18,31.25,53800.0,24.4583,24.5053,24.427,24.4818,53800.0
2014-10-10 09:50:00,31.25,31.26,31.12,31.12,39700.0,24.4818,24.4896,24.38,24.38,39700.0
2014-10-10 09:55:00,31.12,31.15,31.11,31.14,19100.0,24.38,24.4035,24.3721,24.3956,19100.0
2014-10-10 10:00:00,31.12,31.12,30.97,30.98,67700.0,24.38,24.38,24.2624,24.2703,67700.0
2014-10-10 10:05:00,30.98,30.99,30.89,30.91,60700.0,24.2703,24.2781,24.1998,24.2154,60700.0
2014-10-10 10:10:00,30.91,30.92,30.79,30.8,78900.0,24.2154,24.2233,24.1214,24.1293,78900.0
2014-10-10 10:15:00,30.79,30.79,30.72,30.77,135300.0,24.1214,24.1214,24.0666,24.1058,135300.0
2014-10-10 10:20:00,30.77,30.77,30.63,30.64,294400.0,24.1058,24.1058,23.9961,24.0039,294400.0
2014-10-10 10:25:00,30.64,30.65,30.45,30.54,254500.0,24.0039,24.0117,23.8551,23.9256,254500.0
2014-10-10 10:30:00,30.53,30.54,30.4,30.4,86700.0,23.9177,23.9256,23.8159,23.8159,86700.0
2014-10-10 10:35:00,30.4,30.4,30.29,30.3,103300.0,23.8159,23.8159,23.7297,23.7375,103300.0
2014-10-10 10:40:00,30.3,30.36,30.29,30.35,55800.0,23.7375,23.7846,23.7297,23.7767,55800.0
2014-10-10 10:45:00,30.35,30.35,30.22,30.24,102400.0,23.7767,23.7767,23.6749,23.6905,102400.0
2014-10-10 10:50:00,30.25,30.32,30.23,30.27,91300.0,23.6984,23.7532,23.6827,23.714,91300.0
2014-10-10 10:55:00,30.28,30.49,30.28,30.48,220400.0,23.7219,23.8864,23.7219,23.8786,220400.0
2014-10-10 11:00:00,30.48,30.6,30.48,30.6,76700.0,23.8786,23.9726,23.8786,23.9726,76700.0
2014-10-10 11:05:00,30.59,30.6,30.54,30.55,76200.0,23.9647,23.9726,23.9256,23.9334,76200.0
2014-10-10 11:10:00,30.55,30.56,30.5,30.51,73400.0,23.9334,23.9412,23.8942,23.9021,73400.0
2014-10-10 11:15:00,30.5,30.55,30.49,30.54,83200.0,23.8942,23.9334,23.8864,23.9256,83200.0
2014-10-10 11:20:00,30.55,30.63,30.55,30.6,136100.0,23.9334,23.9961,23.9334,23.9726,136100.0
2014-10-10 11:25:00,30.6,30.66,30.59,30.66,61900.0,23.9726,24.0196,23.9647,24.0196,61900.0
2014-10-10 11:30:00,30.65,30.67,30.62,30.62,69600.0,24.0117,24.0274,23.9882,23.9882,69600.0
2014-10-10 11:35:00,30.62,30.68,30.62,30.62,57600.0,23.9882,24.0352,23.9882,23.9882,57600.0
2014-10-10 11:40:00,30.62,30.65,30.61,30.65,50200.0,23.9882,24.0117,23.9804,24.0117,50200.0
2014-10-10 11:45:00,30.64,30.73,30.63,30.71,33900.0,24.0039,24.0744,23.9961,24.0588,33900.0
2014-10-10 11:50:00,30.72,30.8,30.72,30.79,36000.0,24.0666,24.1293,24.0666,24.1214,36000.0
2014-10-10 11:55:00,30.78,30.8,30.74,30.78,23000.0,24.1136,24.1293,24.0823,24.1136,23000.0
2014-10-10 12:00:00,30.79,30.85,30.79,30.84,87500.0,24.1214,24.1684,24.1214,24.1606,87500.0
2014-10-10 12:05:00,30.84,30.85,30.76,30.77,54300.0,24.1606,24.1684,24.0979,24.1058,54300.0
2014-10-10 12:10:00,30.76,30.78,30.73,30.73,30800.0,24.0979,24.1136,24.0744,24.0744,30800.0
2014-10-10 12:15:00,30.73,30.76,30.71,30.74,53100.0,24.0744,24.0979,24.0588,24.0823,53100.0
2014-10-10 12:20:00,30.74,30.82,30.71,30.8,63200.0,24.0823,24.1449,24.0588,24.1293,63200.0
2014-10-10 12:25:00,30.81,30.84,30.79,30.82,22100.0,24.1371,24.1606,24.1214,24.1449,22100.0
2014-10-10 12:30:00,30.83,30.98,30.83,30.96,80600.0,24.1528,24.2703,24.1528,24.2546,80600.0
2014-10-10 12:35:00,30.96,30.96,30.84,30.84,27200.0,24.2546,24.2546,24.1606,24.1606,27200.0
2014-10-10 12:40:00,30.85,30.9,30.85,30.85,9900.0,24.1684,24.2076,24.1684,24.1684,9900.0
2014-10-10 12:45:00,30.86,30.88,30.84,30.85,12000.0,24.1763,24.1919,24.1606,24.1684,12000.0
2014-10-10 12:50:00,30.86,30.87,30.81,30.81,18100.0,24.1763,24.1841,24.1371,24.1371,18100.0
2014-10-10 12:55:00,30.81,30.82,30.79,30.82,21400.0,24.1371,24.1449,24.1214,24.1449,21400.0
2014-10-10 13:00:00,30.82,30.84,30.78,30.78,18700.0,24.1449,24.1606,24.1136,24.1136,18700.0
2014-10-10 13:05:00,30.79,30.82,30.78,30.82,11600.0,24.1214,24.1449,24.1136,24.1449,11600.0
2014-10-10 13:10:00,30.83,30.87,30.82,30.87,10800.0,24.1528,24.1841,24.1449,24.1841,10800.0
2014-10-10 13:15:00,30.86,30.86,30.81,30.82,13900.0,24.1763,24.1763,24.1371,24.1449,13900.0
2014-10-10 13:20:00,30.81,30.81,30.75,30.78,13300.0,24.1371,24.1371,24.0901,24.1136,13300.0
2014-10-10 13:25:00,30.79,30.8,30.75,30.76,19100.0,24.1214,24.1293,24.0901,24.0979,19100.0
2014-10-10 13:30:00,30.77,30.79,30.74,30.74,16100.0,24.1058,24.1214,24.0823,24.0823,16100.0
2014-10-10 13:35:00,30.74,30.8,30.73,30.78,18800.0,24.0823,24.1293,24.0744,24.1136,18800.0
2014-10-10 13:40:00,30.77,30.78,30.73,30.76,39800.0,24.1058,24.1136,24.0744,24.0979,39800.0
2014-10-10 13:45:00,30.77,30.77,30.71,30.72,21700.0,24.1058,24.1058,24.0588,24.0666,21700.0
2014-10-10 13:50:00,30.73,30.75,30.7,30.71,22800.0,24.0744,24.0901,24.0509,24.0588,22800.0
2014-10-10 13:55:00,30.71,30.71,30.66,30.66,30200.0,24.0588,24.0588,24.0196,24.0196,30200.0
2014-10-10 14:00:00,30.66,30.71,30.66,30.7,16100.0,24.0196,24.0588,24.0196,24.0509,16100.0
2014-10-10 14:05:00,30.7,30.71,30.58,30.6,45500.0,24.0509,24.0588,23.9569,23.9726,45500.0
2014-10-10 14:10:00,30.59,30.62,30.58,30.6,24800.0,23.9647,23.9882,23.9569,23.9726,24800.0
2014-10-10 14:15:00,30.6,30.63,30.6,30.62,33300.0,23.9726,23.9961,23.9726,23.9882,33300.0
2014-10-10 14:20:00,30.62,30.64,30.62,30.62,13500.0,23.9882,24.0039,23.9882,23.9882,13500.0
2014-10-10 14:25:00,30.63,30.66,30.62,30.64,57600.0,23.9961,24.0196,23.9882,24.0039,57600.0
2014-10-10 14:30:00,30.65,30.65,30.61,30.63,29000.0,24.0117,24.0117,23.9804,23.9961,29000.0
2014-10-10 14:35:00,30.63,30.63,30.61,30.62,27200.0,23.9961,23.9961,23.9804,23.9882,27200.0
2014-10-10 14:40:00,30.62,30.62,30.58,30.59,43400.0,23.9882,23.9882,23.9569,23.9647,43400.0
2014-10-10 14:45:00,30.58,30.6,30.58,30.6,36700.0,23.9569,23.9726,23.9569,23.9726,36700.0
2014-10-10 14:50:00,30.59,30.61,30.57,30.57,34000.0,23.9647,23.9804,23.9491,23.9491,34000.0
2014-10-10 14:55:00,30.57,30.57,30.49,30.5,26900.0,23.9491,23.9491,23.8864,23.8942,26900.0
2014-10-10 15:00:00,30.5,30.52,30.45,30.47,42000.0,23.8942,23.9099,23.8551,23.8707,42000.0
2014-10-10 15:05:00,30.46,30.47,30.43,30.44,47000.0,23.8629,23.8707,23.8394,23.8472,47000.0
2014-10-10 15:10:00,30.44,30.48,30.4,30.41,56800.0,23.8472,23.8786,23.8159,23.8237,56800.0
2014-10-10 15:15:00,30.41,30.41,30.34,30.37,99400.0,23.8237,23.8237,23.7689,23.7924,99400.0
2014-10-10 15:20:00,30.37,30.38,30.35,30.36,36800.0,23.7924,23.8002,23.7767,23.7846,36800.0
2014-10-10 15:25:00,30.36,30.36,30.27,30.3,151700.0,23.7846,23.7846,23.714,23.7375,151700.0
2014-10-10 15:30:00,30.3,30.3,30.21,30.21,130700.0,23.7375,23.7375,23.667,23.667,130700.0
2014-10-10 15:35:00,30.22,30.22,30.17,30.2,99500.0,23.6749,23.6749,23.6357,23.6592,99500.0
2014-10-10 15:40:00,30.21,30.21,30.13,30.18,158700.0,23.667,23.667,23.6044,23.6435,158700.0
2014-10-10 15:45:00,30.17,30.18,30.08,30.09,170500.0,23.6357,23.6435,23.5652,23.573,170500.0
2014-10-10 15:50:00,30.1,30.14,30.09,30.12,120300.0,23.5809,23.6122,23.573,23.5965,120300.0
2014-10-10 15:55:00,30.11,30.17,30.08,30.15,272800.0,23.5887,23.6357,23.5652,23.62,272800.0
2014-10-13 09:30:00,30.16,30.18,30.12,30.13,18500.0,23.6279,23.6435,23.5965,23.6044,18500.0
2014-10-13 09:35:00,30.11,30.24,30.1,30.17,17000.0,23.5887,23.6905,23.5809,23.6357,17000.0
2014-10-13 09:40:00,30.17,30.22,30.13,30.13,78700.0,23.6357,23.6749,23.6044,23.6044,78700.0
2014-10-13 09:45:00,30.13,30.15,30.08,30.08,84200.0,23.6044,23.62,23.5652,23.5652,84200.0
2014-10-13 09:50:00,30.1,30.1,30.0,30.01,128600.0,23.5809,23.5809,23.5025,23.5104,128600.0
2014-10-13 09:55:00,30.0,30.01,29.91,29.97,68500.0,23.5025,23.5104,23.432,23.479,68500.0
2014-10-13 10:00:00,29.98,30.04,29.95,30.04,32300.0,23.4869,23.5339,23.4634,23.5339,32300.0
2014-10-13 10:05:00,30.03,30.07,29.93,29.93,38200.0,23.526,23.5574,23.4477,23.4477,38200.0
2014-10-13 10:10:00,29.91,29.91,29.85,29.88,100200.0,23.432,23.432,23.385,23.4085,100200.0
2014-10-13 10:15:00,29.88,29.9,29.77,29.77,71700.0,23.4085,23.4242,23.3223,23.3223,71700.0
2014-10-13 10:20:00,29.77,29.82,29.76,29.82,50600.0,23.3223,23.3615,23.3145,23.3615,50600.0
2014-10-13 10:25:00,29.82,29.82,29.66,29.67,75000.0,23.3615,23.3615,23.2362,23.244,75000.0
2014-10-13 10:30:00,29.65,29.72,29.64,29.68,109500.0,23.2283,23.2832,23.2205,23.2518,109500.0
2014-10-13 10:35:00,29.67,29.73,29.67,29.72,78700.0,23.244,23.291,23.244,23.2832,78700.0
2014-10-13 10:40:00,29.72,29.74,29.52,29.56,66400.0,23.2832,23.2988,23.1265,23.1578,66400.0
2014-10-13 10:45:00,29.56,29.65,29.56,29.62,46100.0,23.1578,23.2283,23.1578,23.2048,46100.0
2014-10-13 10:50:00,29.61,29.7,29.57,29.7,89300.0,23.197,23.2675,23.1657,23.2675,89300.0
2014-10-13 10:55:00,29.69,29.7,29.65,29.68,36100.0,23.2597,23.2675,23.2283,23.2518,36100.0
2014-10-13 11:00:00,29.66,29.78,29.66,29.77,26900.0,23.2362,23.3302,23.2362,23.3223,26900.0
2014-10-13 11:05:00,29.77,29.87,29.77,29.87,43200.0,23.3223,23.4007,23.3223,23.4007,43200.0
2014-10-13 11:10:00,29.86,29.89,29.82,29.89,89100.0,23.3928,23.4163,23.3615,23.4163,89100.0
2014-10-13 11:15:00,29.89,29.9,29.85,29.85,58100.0,23.4163,23.4242,23.385,23.385,58100.0
2014-10-13 11:20:00,29.85,29.87,29.82,29.82,52600.0,23.385,23.4007,23.3615,23.3615,52600.0
2014-10-13 11:25:00,29.82,29.82,29.68,29.69,72600.0,23.3615,23.3615,23.2518,23.2597,72600.0
2014-10-13 11:30:00,29.69,29.8,29.69,29.79,42300.0,23.2597,23.3458,23.2597,23.338,42300.0
2014-10-13 11:35:00,29.79,29.79,29.66,29.67,42800.0,23.338,23.338,23.2362,23.244,42800.0
2014-10-13 11:40:00,29.67,29.74,29.62,29.62,55100.0,23.244,23.2988,23.2048,23.2048,55100.0
2014-10-13 11:45:00,29.63,29.74,29.63,29.71,40900.0,23.2127,23.2988,23.2127,23.2753,40900.0
2014-10-13 11:50:00,29.71,29.73,29.67,29.68,35400.0,23.2753,23.291,23.244,23.2518,35400.0
2014-10-13 11:55:00,29.68,29.69,29.59,29.59,37900.0,23.2518,23.2597,23.1813,23.1813,37900.0
2014-10-13 12:00:00,29.59,29.66,29.59,29.65,34500.0,23.1813,23.2362,23.1813,23.2283,34500.0
2014-10-13 12:05:00,29.65,29.66,29.63,29.65,19300.0,23.2283,23.2362,23.2127,23.2283,19300.0
2014-10-13 12:10:00,29.65,29.65,29.6,29.62,26400.0,23.2283,23.2283,23.1892,23.2048,26400.0
2014-10-13 12:15:00,29.61,29.65,29.6,29.65,26500.0,23.197,23.2283,23.1892,23.2283,26500.0
2014-10-13 12:20:00,29.65,29.68,29.65,29.67,20600.0,23.2283,23.2518,23.2283,23.244,20600.0
2014-10-13 12:25:00,29.68,29.73,29.66,29.71,20100.0,23.2518,23.291,23.2362,23.2753,20100.0
2014-10-13 12:30:00,29.73,29.77,29.72,29.77,28600.0,23.291,23.3223,23.2832,23.3223,28600.0
2014-10-13 12:35:00,29.78,29.78,29.71,29.71,31700.0,23.3302,23.3302,23.2753,23.2753,31700.0
2014-10-13 12:40:00,29.72,29.78,29.67,29.75,46300.0,23.2832,23.3302,23.244,23.3067,46300.0
2014-10-13 12:45:00,29.74,29.79,29.73,29.77,38100.0,23.2988,23.338,23.291,23.3223,38100.0
2014-10-13 12:50:00,29.78,29.79,29.74,29.79,39000.0,23.3302,23.338,23.2988,23.338,39000.0
2014-10-13 12:55:00,29.79,29.81,29.77,29.8,48200.0,23.338,23.3537,23.3223,23.3458,48200.0
2014-10-13 13:00:00,29.8,29.81,29.78,29.79,29900.0,23.3458,23.3537,23.3302,23.338,29900.0
2014-10-13 13:05:00,29.8,29.84,29.8,29.83,29600.0,23.3458,23.3772,23.3458,23.3693,29600.0
2014-10-13 13:10:00,29.83,29.83,29.78,29.78,51800.0,23.3693,23.3693,23.3302,23.3302,51800.0
2014-10-13 13:15:00,29.78,29.78,29.71,29.71,54000.0,23.3302,23.3302,23.2753,23.2753,54000.0
2014-10-13 13:20:00,29.71,29.79,29.71,29.75,29400.0,23.2753,23.338,23.2753,23.3067,29400.0
2014-10-13 13:25:00,29.75,29.77,29.72,29.75,39000.0,23.3067,23.3223,23.2832,23.3067,39000.0
2014-10-13 13:30:00,29.75,29.77,29.74,29.76,17500.0,23.3067,23.3223,23.2988,23.3145,17500.0
2014-10-13 13:35:00,29.76,29.79,29.74,29.75,34800.0,23.3145,23.338,23.2988,23.3067,34800.0
2014-10-13 13:40:00,29.74,29.75,29.7,29.7,22300.0,23.2988,23.3067,23.2675,23.2675,22300.0
2014-10-13 13:45:00,29.7,29.73,29.66,29.67,37700.0,23.2675,23.291,23.2362,23.244,37700.0
2014-10-13 13:50:00,29.67,29.67,29.63,29.65,50800.0,23.244,23.244,23.2127,23.2283,50800.0
2014-10-13 13:55:00,29.64,29.65,29.54,29.56,149800.0,23.2205,23.2283,23.1422,23.1578,149800.0
2014-10-13 14:00:00,29.56,29.57,29.54,29.54,103800.0,23.1578,23.1657,23.1422,23.1422,103800.0
2014-10-13 14:05:00,29.54,29.63,29.54,29.63,32200.0,23.1422,23.2127,23.1422,23.2127,32200.0
2014-10-13 14:10:00,29.63,29.64,29.6,29.6,32600.0,23.2127,23.2205,23.1892,23.1892,32600.0
2014-10-13 14:15:00,29.61,29.61,29.58,29.6,41200.0,23.197,23.197,23.1735,23.1892,41200.0
2014-10-13 14:20:00,29.59,29.63,29.59,29.63,30300.0,23.1813,23.2127,23.1813,23.2127,30300.0
2014-10-13 14:25:00,29.63,29.73,29.63,29.73,35400.0,23.2127,23.291,23.2127,23.291,35400.0
2014-10-13 14:30:00,29.74,29.74,29.68,29.69,24300.0,23.2988,23.2988,23.2518,23.2597,24300.0
2014-10-13 14:35:00,29.69,29.69,29.67,29.69,42500.0,23.2597,23.2597,23.244,23.2597,42500.0
2014-10-13 14:40:00,29.69,29.69,29.64,29.66,36400.0,23.2597,23.2597,23.2205,23.2362,36400.0
2014-10-13 14:45:00,29.65,29.66,29.64,29.64,40200.0,23.2283,23.2362,23.2205,23.2205,40200.0
2014-10-13 14:50:00,29.64,29.67,29.58,29.58,47800.0,23.2205,23.244,23.1735,23.1735,47800.0
2014-10-13 14:55:00,29.58,29.58,29.54,29.54,95300.0,23.1735,23.1735,23.1422,23.1422,95300.0
2014-10-13 15:00:00,29.54,29.55,29.51,29.53,55400.0,23.1422,23.15,23.1186,23.1343,55400.0
2014-10-13 15:05:00,29.53,29.53,29.49,29.49,39900.0,23.1343,23.1343,23.103,23.103,39900.0
2014-10-13 15:10:00,29.49,29.52,29.43,29.51,57000.0,23.103,23.1265,23.056,23.1186,57000.0
2014-10-13 15:15:00,29.52,29.52,29.41,29.43,42300.0,23.1265,23.1265,23.0403,23.056,42300.0
2014-10-13 15:20:00,29.43,29.45,29.33,29.39,78000.0,23.056,23.0716,22.9776,23.0246,78000.0
2014-10-13 15:25:00,29.39,29.44,29.38,29.41,34500.0,23.0246,23.0638,23.0168,23.0403,34500.0
2014-10-13 15:30:00,29.41,29.42,29.2,29.31,128600.0,23.0403,23.0481,22.8758,22.962,128600.0
2014-10-13 15:35:00,29.32,29.33,29.21,29.23,96500.0,22.9698,22.9776,22.8836,22.8993,96500.0
2014-10-13 15:40:00,29.23,29.3,29.16,29.18,114700.0,22.8993,22.9541,22.8445,22.8601,114700.0
2014-10-13 15:45:00,29.19,29.2,29.12,29.13,187400.0,22.868,22.8758,22.8131,22.821,187400.0
2014-10-13 15:50:00,29.13,29.2,29.08,29.14,231100.0,22.821,22.8758,22.7818,22.8288,231100.0
2014-10-13 15:55:00,29.14,29.14,29.07,29.12,343700.0,22.8288,22.8288,22.7739,22.8131,343700.0
2014-10-14 09:30:00,29.31,29.32,29.18,29.31,50300.0,22.962,22.9698,22.8601,22.962,50300.0
2014-10-14 09:35:00,29.33,29.51,29.32,29.44,100200.0,22.9776,23.1186,22.9698,23.0638,100200.0
2014-10-14 09:40:00,29.43,29.57,29.42,29.43,191000.0,23.056,23.1657,23.0481,23.056,191000.0
2014-10-14 09:45:00,29.45,29.47,29.37,29.44,62700.0,23.0716,23.0873,23.009,23.0638,62700.0
2014-10-14 09:50:00,29.45,29.46,29.29,29.29,121000.0,23.0716,23.0795,22.9463,22.9463,121000.0
2014-10-14 09:55:00,29.28,29.36,29.25,29.33,161900.0,22.9385,23.0011,22.915,22.9776,161900.0
2014-10-14 10:00:00,29.34,29.35,29.2,29.22,221700.0,22.9855,22.9933,22.8758,22.8915,221700.0
2014-10-14 10:05:00,29.22,29.34,29.21,29.31,115700.0,22.8915,22.9855,22.8836,22.962,115700.0
2014-10-14 10:10:00,29.29,29.35,29.24,29.32,38200.0,22.9463,22.9933,22.9071,22.9698,38200.0
2014-10-14 10:15:00,29.32,29.35,29.23,29.25,35400.0,22.9698,22.9933,22.8993,22.915,35400.0
2014-10-14 10:20:00,29.25,29.28,29.16,29.16,41200.0,22.915,22.9385,22.8445,22.8445,41200.0
2014-10-14 10:25:00,29.17,29.23,29.14,29.15,117600.0,22.8523,22.8993,22.8288,22.8366,117600.0
2014-10-14 10:30:00,29.14,29.18,29.04,29.05,384800.0,22.8288,22.8601,22.7504,22.7583,384800.0
2014-10-14 10:35:00,29.05,29.09,29.03,29.03,224200.0,22.7583,22.7896,22.7426,22.7426,224200.0
2014-10-14 10:40:00,29.03,29.12,29.02,29.1,51000.0,22.7426,22.8131,22.7348,22.7974,51000.0
2014-10-14 10:45:00,29.1,29.11,29.0,29.07,83400.0,22.7974,22.8053,22.7191,22.7739,83400.0
2014-10-14 10:50:00,29.08,29.22,29.08,29.18,76600.0,22.7818,22.8915,22.7818,22.8601,76600.0
2014-10-14 10:55:00,29.18,29.19,29.15,29.17,48400.0,22.8601,22.868,22.8366,22.8523,48400.0
2014-10-14 11:00:00,29.17,29.2,29.08,29.08,81900.0,22.8523,22.8758,22.7818,22.7818,81900.0
2014-10-14 11:05:00,29.08,29.1,29.06,29.1,45500.0,22.7818,22.7974,22.7661,22.7974,45500.0
2014-10-14 11:10:00,29.1,29.17,29.1,29.15,81500.0,22.7974,22.8523,22.7974,22.8366,81500.0
2014-10-14 11:15:00,29.15,29.17,29.14,29.15,123200.0,22.8366,22.8523,22.8288,22.8366,123200.0
2014-10-14 11:20:00,29.14,29.16,29.12,29.16,78600.0,22.8288,22.8445,22.8131,22.8445,78600.0
2014-10-14 11:25:00,29.16,29.16,29.06,29.07,57500.0,22.8445,22.8445,22.7661,22.7739,57500.0
2014-10-14 11:30:00,29.07,29.1,29.02,29.08,68700.0,22.7739,22.7974,22.7348,22.7818,68700.0
2014-10-14 11:35:00,29.08,29.13,29.03,29.03,54200.0,22.7818,22.821,22.7426,22.7426,54200.0
2014-10-14 11:40:00,29.04,29.06,29.01,29.04,83900.0,22.7504,22.7661,22.7269,22.7504,83900.0
2014-10-14 11:45:00,29.04,29.04,28.98,29.04,63600.0,22.7504,22.7504,22.7034,22.7504,63600.0
2014-10-14 11:50:00,29.04,29.05,29.02,29.03,50700.0,22.7504,22.7583,22.7348,22.7426,50700.0
2014-10-14 11:55:00,29.03,29.03,28.97,29.0,56900.0,22.7426,22.7426,22.6956,22.7191,56900.0
2014-10-14 12:00:00,29.0,29.03,29.0,29.02,76200.0,22.7191,22.7426,22.7191,22.7348,76200.0
2014-10-14 12:05:00,29.02,29.04,29.0,29.03,75800.0,22.7348,22.7504,22.7191,22.7426,75800.0
2014-10-14 12:10:00,29.03,29.04,28.97,28.98,127800.0,22.7426,22.7504,22.6956,22.7034,127800.0
2014-10-14 12:15:00,28.99,28.99,28.87,28.87,57300.0,22.7113,22.7113,22.6173,22.6173,57300.0
2014-10-14 12:20:00,28.87,28.95,28.79,28.95,195600.0,22.6173,22.6799,22.5546,22.6799,195600.0
2014-10-14 12:25:00,28.95,28.95,28.82,28.82,39900.0,22.6799,22.6799,22.5781,22.5781,39900.0
2014-10-14 12:30:00,28.82,28.85,28.73,28.74,80200.0,22.5781,22.6016,22.5076,22.5154,80200.0
2014-10-14 12:35:00,28.74,28.74,28.67,28.71,87000.0,22.5154,22.5154,22.4606,22.4919,87000.0
2014-10-14 12:40:00,28.71,28.77,28.7,28.71,57500.0,22.4919,22.5389,22.4841,22.4919,57500.0
2014-10-14 12:45:00,28.7,28.71,28.65,28.68,73100.0,22.4841,22.4919,22.4449,22.4684,73100.0
2014-10-14 12:50:00,28.69,28.7,28.61,28.67,51900.0,22.4762,22.4841,22.4136,22.4606,51900.0
2014-10-14 12:55:00,28.66,28.71,28.62,28.71,33900.0,22.4527,22.4919,22.4214,22.4919,33900.0
2014-10-14 13:00:00,28.7,28.82,28.7,28.82,27400.0,22.4841,22.5781,22.4841,22.5781,27400.0
2014-10-14 13:05:00,28.82,28.89,28.82,28.85,31900.0,22.5781,22.6329,22.5781,22.6016,31900.0
2014-10-14 13:10:00,28.85,28.95,28.82,28.95,28800.0,22.6016,22.6799,22.5781,22.6799,28800.0
2014-10-14 13:15:00,28.94,29.04,28.87,28.87,53400.0,22.6721,22.7504,22.6173,22.6173,53400.0
2014-10-14 13:20:00,28.86,28.86,28.73,28.73,35900.0,22.6094,22.6094,22.5076,22.5076,35900.0
2014-10-14 13:25:00,28.73,28.82,28.73,28.75,33600.0,22.5076,22.5781,22.5076,22.5233,33600.0
2014-10-14 13:30:00,28.75,28.78,28.72,28.72,52100.0,22.5233,22.5468,22.4998,22.4998,52100.0
2014-10-14 13:35:00,28.72,28.72,28.7,28.71,40300.0,22.4998,22.4998,22.4841,22.4919,40300.0
2014-10-14 13:40:00,28.7,28.73,28.69,28.69,35000.0,22.4841,22.5076,22.4762,22.4762,35000.0
2014-10-14 13:45:00,28.69,28.69,28.61,28.62,87100.0,22.4762,22.4762,22.4136,22.4214,87100.0
2014-10-14 13:50:00,28.62,28.62,28.57,28.58,44800.0,22.4214,22.4214,22.3822,22.3901,44800.0
2014-10-14 13:55:00,28.57,28.57,28.45,28.5,102500.0,22.3822,22.3822,22.2882,22.3274,102500.0
2014-10-14 14:00:00,28.51,28.57,28.48,28.49,51700.0,22.3352,22.3822,22.3117,22.3196,51700.0
2014-10-14 14:05:00,28.49,28.5,28.35,28.36,94300.0,22.3196,22.3274,22.2099,22.2177,94300.0
2014-10-14 14:10:00,28.35,28.44,28.33,28.39,94700.0,22.2099,22.2804,22.1942,22.2412,94700.0
2014-10-14 14:15:00,28.4,28.4,28.3,28.39,137100.0,22.2491,22.2491,22.1707,22.2412,137100.0
2014-10-14 14:20:00,28.39,28.41,28.31,28.32,146800.0,22.2412,22.2569,22.1785,22.1864,146800.0
2014-10-14 14:25:00,28.32,28.38,28.29,28.35,105300.0,22.1864,22.2334,22.1629,22.2099,105300.0
2014-10-14 14:30:00,28.35,28.36,28.14,28.14,213000.0,22.2099,22.2177,22.0454,22.0454,213000.0
2014-10-14 14:35:00,28.14,28.28,28.08,28.22,238000.0,22.0454,22.155,21.9984,22.108,238000.0
2014-10-14 14:40:00,28.22,28.29,28.19,28.23,158500.0,22.108,22.1629,22.0845,22.1159,158500.0
2014-10-14 14:45:00,28.23,28.34,28.19,28.34,109900.0,22.1159,22.2021,22.0845,22.2021,109900.0
2014-10-14 14:50:00,28.34,28.34,28.16,28.2,98400.0,22.2021,22.2021,22.061,22.0924,98400.0
2014-10-14 14:55:00,28.2,28.27,28.2,28.23,62900.0,22.0924,22.1472,22.0924,22.1159,62900.0
2014-10-14 15:00:00,28.24,28.32,28.2,28.25,102200.0,22.1237,22.1864,22.0924,22.1315,102200.0
2014-10-14 15:05:00,28.25,28.26,28.17,28.22,115300.0,22.1315,22.1394,22.0689,22.108,115300.0
2014-10-14 15:10:00,28.23,28.32,28.2,28.21,118800.0,22.1159,22.1864,22.0924,22.1002,118800.0
2014-10-14 15:15:00,28.21,28.24,28.09,28.09,73800.0,22.1002,22.1237,22.0062,22.0062,73800.0
2014-10-14 15:20:00,28.1,28.11,27.95,28.0,223600.0,22.014,22.0219,21.8965,21.9357,223600.0
2014-10-14 15:25:00,28.01,28.14,27.94,28.1,189900.0,21.9435,22.0454,21.8887,22.014,189900.0
2014-10-14 15:30:00,28.1,28.12,27.99,28.04,183300.0,22.014,22.0297,21.9279,21.967,183300.0
2014-10-14 15:35:00,28.03,28.08,28.01,28.07,175200.0,21.9592,21.9984,21.9435,21.9905,175200.0
2014-10-14 15:40:00,28.07,28.19,28.07,28.12,235100.0,21.9905,22.0845,21.9905,22.0297,235100.0
2014-10-14 15:45:00,28.12,28.16,28.06,28.09,330600.0,22.0297,22.061,21.9827,22.0062,330600.0
2014-10-14 15:50:00,28.09,28.18,28.08,28.12,276100.0,22.0062,22.0767,21.9984,22.0297,276100.0
2014-10-14 15:55:00,28.11,28.13,28.09,28.13,335300.0,22.0219,22.0375,22.0062,22.0375,335300.0
2014-10-15 09:30:00,27.79,28.0,27.62,27.63,98800.0,21.7712,21.9357,21.638,21.6458,98800.0
2014-10-15 09:35:00,27.6,27.61,27.2,27.2,161000.0,21.6223,21.6302,21.309,21.309,161000.0
2014-10-15 09:40:00,27.2,27.24,27.01,27.07,197600.0,21.309,21.3403,21.1601,21.2071,197600.0
2014-10-15 09:45:00,27.08,27.13,26.94,27.0,280700.0,21.2149,21.2541,21.1053,21.1523,280700.0
2014-10-15 09:50:00,27.02,27.26,27.02,27.21,225100.0,21.1679,21.356,21.1679,21.3168,225100.0
2014-10-15 09:55:00,27.22,27.28,27.2,27.25,187000.0,21.3246,21.3716,21.309,21.3481,187000.0
2014-10-15 10:00:00,27.25,27.35,27.23,27.23,172000.0,21.3481,21.4265,21.3325,21.3325,172000.0
2014-10-15 10:05:00,27.24,27.34,27.21,27.27,162400.0,21.3403,21.4186,21.3168,21.3638,162400.0
2014-10-15 10:10:00,27.27,27.42,27.26,27.35,109800.0,21.3638,21.4813,21.356,21.4265,109800.0
2014-10-15 10:15:00,27.34,27.37,27.07,27.1,124300.0,21.4186,21.4421,21.2071,21.2306,124300.0
2014-10-15 10:20:00,27.11,27.12,26.88,26.99,231800.0,21.2384,21.2463,21.0583,21.1444,231800.0
2014-10-15 10:25:00,26.98,27.0,26.79,26.79,103000.0,21.1366,21.1523,20.9878,20.9878,103000.0
2014-10-15 10:30:00,26.8,26.82,26.67,26.7,152000.0,20.9956,21.0113,20.8937,20.9172,152000.0
2014-10-15 10:35:00,26.7,26.89,26.7,26.85,137200.0,20.9172,21.0661,20.9172,21.0348,137200.0
2014-10-15 10:40:00,26.86,26.92,26.76,26.87,181400.0,21.0426,21.0896,20.9643,21.0504,181400.0
2014-10-15 10:45:00,26.86,26.88,26.75,26.87,317000.0,21.0426,21.0583,20.9564,21.0504,317000.0
2014-10-15 10:50:00,26.88,26.98,26.88,26.93,81500.0,21.0583,21.1366,21.0583,21.0974,81500.0
2014-10-15 10:55:00,26.93,27.03,26.84,27.03,79700.0,21.0974,21.1758,21.0269,21.1758,79700.0
2014-10-15 11:00:00,27.03,27.12,26.93,27.08,84900.0,21.1758,21.2463,21.0974,21.2149,84900.0
2014-10-15 11:05:00,27.07,27.2,26.98,27.04,213200.0,21.2071,21.309,21.1366,21.1836,213200.0
2014-10-15 11:10:00,27.05,27.11,26.93,26.97,104000.0,21.1914,21.2384,21.0974,21.1288,104000.0
2014-10-15 11:15:00,26.98,27.03,26.93,26.95,45800.0,21.1366,21.1758,21.0974,21.1131,45800.0
2014-10-15 11:20:00,26.95,26.95,26.83,26.87,89200.0,21.1131,21.1131,21.0191,21.0504,89200.0
2014-10-15 11:25:00,26.88,26.9,26.83,26.84,64500.0,21.0583,21.0739,21.0191,21.0269,64500.0
2014-10-15 11:30:00,26.85,26.95,26.8,26.86,100200.0,21.0348,21.1131,20.9956,21.0426,100200.0
2014-10-15 11:35:00,26.86,26.93,26.83,26.85,217600.0,21.0426,21.0974,21.0191,21.0348,217600.0
2014-10-15 11:40:00,26.85,26.89,26.82,26.82,58800.0,21.0348,21.0661,21.0113,21.0113,58800.0
2014-10-15 11:45:00,26.81,26.89,26.8,26.85,118500.0,21.0034,21.0661,20.9956,21.0348,118500.0
2014-10-15 11:50:00,26.85,27.0,26.83,26.99,64900.0,21.0348,21.1523,21.0191,21.1444,64900.0
2014-10-15 11:55:00,27.0,27.13,26.97,27.12,97600.0,21.1523,21.2541,21.1288,21.2463,97600.0
2014-10-15 12:00:00,27.12,27.12,26.96,26.99,72400.0,21.2463,21.2463,21.1209,21.1444,72400.0
2014-10-15 12:05:00,26.98,27.03,26.93,26.99,42900.0,21.1366,21.1758,21.0974,21.1444,42900.0
2014-10-15 12:10:00,26.99,27.01,26.84,26.85,58800.0,21.1444,21.1601,21.0269,21.0348,58800.0
2014-10-15 12:15:00,26.86,26.88,26.82,26.88,56000.0,21.0426,21.0583,21.0113,21.0583,56000.0
2014-10-15 12:20:00,26.89,26.96,26.84,26.9,53100.0,21.0661,21.1209,21.0269,21.0739,53100.0
2014-10-15 12:25:00,26.9,26.9,26.83,26.86,61500.0,21.0739,21.0739,21.0191,21.0426,61500.0
2014-10-15 12:30:00,26.87,26.95,26.85,26.92,56600.0,21.0504,21.1131,21.0348,21.0896,56600.0
2014-10-15 12:35:00,26.91,26.93,26.84,26.85,33200.0,21.0818,21.0974,21.0269,21.0348,33200.0
2014-10-15 12:40:00,26.85,26.87,26.75,26.75,97800.0,21.0348,21.0504,20.9564,20.9564,97800.0
2014-10-15 12:45:00,26.76,26.82,26.74,26.76,55800.0,20.9643,21.0113,20.9486,20.9643,55800.0
2014-10-15 12:50:00,26.76,26.76,26.63,26.74,95900.0,20.9643,20.9643,20.8624,20.9486,95900.0
2014-10-15 12:55:00,26.74,26.77,26.62,26.63,64000.0,20.9486,20.9721,20.8546,20.8624,64000.0
2014-10-15 13:00:00,26.63,26.71,26.63,26.69,59500.0,20.8624,20.9251,20.8624,20.9094,59500.0
2014-10-15 13:05:00,26.69,26.8,26.66,26.8,47000.0,20.9094,20.9956,20.8859,20.9956,47000.0
2014-10-15 13:10:00,26.81,26.87,26.67,26.67,151800.0,21.0034,21.0504,20.8937,20.8937,151800.0
2014-10-15 13:15:00,26.68,26.71,26.55,26.55,108100.0,20.9016,20.9251,20.7997,20.7997,108100.0
2014-10-15 13:20:00,26.54,26.55,26.43,26.55,157100.0,20.7919,20.7997,20.7057,20.7997,157100.0
2014-10-15 13:25:00,26.55,26.58,26.48,26.54,135300.0,20.7997,20.8232,20.7449,20.7919,135300.0
2014-10-15 13:30:00,26.55,26.66,26.53,26.63,44200.0,20.7997,20.8859,20.7841,20.8624,44200.0
2014-10-15 13:35:00,26.64,26.64,26.47,26.6,121500.0,20.8702,20.8702,20.7371,20.8389,121500.0
2014-10-15 13:40:00,26.61,26.66,26.55,26.63,59400.0,20.8467,20.8859,20.7997,20.8624,59400.0
2014-10-15 13:45:00,26.62,26.76,26.6,26.76,103400.0,20.8546,20.9643,20.8389,20.9643,103400.0
2014-10-15 13:50:00,26.76,26.8,26.7,26.74,41300.0,20.9643,20.9956,20.9172,20.9486,41300.0
2014-10-15 13:55:00,26.74,26.74,26.61,26.61,45600.0,20.9486,20.9486,20.8467,20.8467,45600.0
2014-10-15 14:00:00,26.61,26.62,26.5,26.5,59100.0,20.8467,20.8546,20.7606,20.7606,59100.0
2014-10-15 14:05:00,26.5,26.63,26.49,26.57,71800.0,20.7606,20.8624,20.7527,20.8154,71800.0
2014-10-15 14:10:00,26.56,26.73,26.55,26.72,48100.0,20.8076,20.9407,20.7997,20.9329,48100.0
2014-10-15 14:15:00,26.72,26.87,26.71,26.83,80300.0,20.9329,21.0504,20.9251,21.0191,80300.0
2014-10-15 14:20:00,26.83,26.88,26.81,26.86,111100.0,21.0191,21.0583,21.0034,21.0426,111100.0
2014-10-15 14:25:00,26.86,26.86,26.74,26.83,152900.0,21.0426,21.0426,20.9486,21.0191,152900.0
2014-10-15 14:30:00,26.83,26.9,26.79,26.89,84700.0,21.0191,21.0739,20.9878,21.0661,84700.0
2014-10-15 14:35:00,26.89,26.99,26.89,26.99,54000.0,21.0661,21.1444,21.0661,21.1444,54000.0
2014-10-15 14:40:00,27.0,27.01,26.81,26.83,165200.0,21.1523,21.1601,21.0034,21.0191,165200.0
2014-10-15 14:45:00,26.84,26.88,26.79,26.81,46600.0,21.0269,21.0583,20.9878,21.0034,46600.0
2014-10-15 14:50:00,26.82,26.9,26.8,26.86,54500.0,21.0113,21.0739,20.9956,21.0426,54500.0
2014-10-15 14:55:00,26.86,26.87,26.78,26.83,81500.0,21.0426,21.0504,20.9799,21.0191,81500.0
2014-10-15 15:00:00,26.84,26.86,26.79,26.82,64300.0,21.0269,21.0426,20.9878,21.0113,64300.0
2014-10-15 15:05:00,26.81,26.93,26.78,26.92,81700.0,21.0034,21.0974,20.9799,21.0896,81700.0
2014-10-15 15:10:00,26.92,26.99,26.86,26.86,72300.0,21.0896,21.1444,21.0426,21.0426,72300.0
2014-10-15 15:15:00,26.85,26.85,26.69,26.79,75200.0,21.0348,21.0348,20.9094,20.9878,75200.0
2014-10-15 15:20:00,26.78,26.87,26.75,26.86,104500.0,20.9799,21.0504,20.9564,21.0426,104500.0
2014-10-15 15:25:00,26.87,27.05,26.85,27.04,184400.0,21.0504,21.1914,21.0348,21.1836,184400.0
2014-10-15 15:30:00,27.04,27.13,26.98,27.03,120400.0,21.1836,21.2541,21.1366,21.1758,120400.0
2014-10-15 15:35:00,27.03,27.2,27.01,27.14,155300.0,21.1758,21.309,21.1601,21.262,155300.0
2014-10-15 15:40:00,27.13,27.28,27.13,27.21,250700.0,21.2541,21.3716,21.2541,21.3168,250700.0
2014-10-15 15:45:00,27.21,27.27,27.06,27.07,349700.0,21.3168,21.3638,21.1993,21.2071,349700.0
2014-10-15 15:50:00,27.08,27.16,27.07,27.15,248800.0,21.2149,21.2776,21.2071,21.2698,248800.0
2014-10-15 15:55:00,27.16,27.16,27.09,27.1,236500.0,21.2776,21.2776,21.2228,21.2306,236500.0
2014-10-16 09:30:00,26.78,26.9,26.53,26.88,94000.0,20.9799,21.0739,20.7841,21.0583,94000.0
2014-10-16 09:35:00,26.89,27.08,26.85,27.05,93500.0,21.0661,21.2149,21.0348,21.1914,93500.0
2014-10-16 09:40:00,27.05,27.05,26.92,27.02,189600.0,21.1914,21.1914,21.0896,21.1679,189600.0
2014-10-16 09:45:00,27.02,27.17,26.98,27.17,162700.0,21.1679,21.2855,21.1366,21.2855,162700.0
2014-10-16 09:50:00,27.16,27.29,27.16,27.25,127900.0,21.2776,21.3795,21.2776,21.3481,127900.0
2014-10-16 09:55:00,27.23,27.32,27.12,27.32,86900.0,21.3325,21.403,21.2463,21.403,86900.0
2014-10-16 10:00:00,27.35,27.4,27.25,27.28,75400.0,21.4265,21.4656,21.3481,21.3716,75400.0
2014-10-16 10:05:00,27.28,27.3,27.19,27.26,81200.0,21.3716,21.3873,21.3011,21.356,81200.0
2014-10-16 10:10:00,27.26,27.32,27.18,27.19,79900.0,21.356,21.403,21.2933,21.3011,79900.0
2014-10-16 10:15:00,27.17,27.22,27.03,27.11,143200.0,21.2855,21.3246,21.1758,21.2384,143200.0
2014-10-16 10:20:00,27.11,27.6,27.11,27.43,169500.0,21.2384,21.6223,21.2384,21.4891,169500.0
2014-10-16 10:25:00,27.43,27.44,27.26,27.32,80400.0,21.4891,21.497,21.356,21.403,80400.0
2014-10-16 10:30:00,27.31,27.39,27.27,27.39,37000.0,21.3951,21.4578,21.3638,21.4578,37000.0
2014-10-16 10:35:00,27.38,27.46,27.34,27.4,62600.0,21.45,21.5126,21.4186,21.4656,62600.0
2014-10-16 10:40:00,27.39,27.46,27.34,27.4,71500.0,21.4578,21.5126,21.4186,21.4656,71500.0
2014-10-16 10:45:00,27.4,27.49,27.4,27.46,85800.0,21.4656,21.5361,21.4656,21.5126,85800.0
2014-10-16 10:50:00,27.46,27.55,27.44,27.49,111100.0,21.5126,21.5832,21.497,21.5361,111100.0
2014-10-16 10:55:00,27.49,27.61,27.44,27.44,105000.0,21.5361,21.6302,21.497,21.497,105000.0
2014-10-16 11:00:00,27.44,27.59,27.39,27.51,126200.0,21.497,21.6145,21.4578,21.5518,126200.0
2014-10-16 11:05:00,27.49,27.54,27.42,27.54,53300.0,21.5361,21.5753,21.4813,21.5753,53300.0
2014-10-16 11:10:00,27.53,27.71,27.52,27.68,134100.0,21.5675,21.7085,21.5596,21.685,134100.0
2014-10-16 11:15:00,27.68,27.79,27.66,27.76,88900.0,21.685,21.7712,21.6693,21.7477,88900.0
2014-10-16 11:20:00,27.75,27.86,27.73,27.85,134800.0,21.7398,21.826,21.7242,21.8182,134800.0
2014-10-16 11:25:00,27.84,28.03,27.83,28.0,150700.0,21.8103,21.9592,21.8025,21.9357,150700.0
2014-10-16 11:30:00,27.99,28.06,27.89,27.93,104500.0,21.9279,21.9827,21.8495,21.8809,104500.0
2014-10-16 11:35:00,27.93,27.97,27.89,27.93,102900.0,21.8809,21.9122,21.8495,21.8809,102900.0
2014-10-16 11:40:00,27.94,28.0,27.92,28.0,128800.0,21.8887,21.9357,21.873,21.9357,128800.0
2014-10-16 11:45:00,27.99,28.04,27.99,28.0,189700.0,21.9279,21.967,21.9279,21.9357,189700.0
2014-10-16 11:50:00,28.01,28.03,28.0,28.01,85200.0,21.9435,21.9592,21.9357,21.9435,85200.0
2014-10-16 11:55:00,28.0,28.08,27.99,28.04,117600.0,21.9357,21.9984,21.9279,21.967,117600.0
2014-10-16 12:00:00,28.04,28.05,27.97,28.01,78100.0,21.967,21.9749,21.9122,21.9435,78100.0
2014-10-16 12:05:00,28.01,28.1,28.01,28.09,50400.0,21.9435,22.014,21.9435,22.0062,50400.0
2014-10-16 12:10:00,28.09,28.16,28.03,28.14,72000.0,22.0062,22.061,21.9592,22.0454,72000.0
2014-10-16 12:15:00,28.14,28.14,28.0,28.09,52700.0,22.0454,22.0454,21.9357,22.0062,52700.0
2014-10-16 12:20:00,28.09,28.2,28.09,28.16,73400.0,22.0062,22.0924,22.0062,22.061,73400.0
2014-10-16 12:25:00,28.16,28.17,28.06,28.1,31800.0,22.061,22.0689,21.9827,22.014,31800.0
2014-10-16 12:30:00,28.09,28.11,28.0,28.06,35500.0,22.0062,22.0219,21.9357,21.9827,35500.0
2014-10-16 12:35:00,28.07,28.1,28.01,28.09,44000.0,21.9905,22.014,21.9435,22.0062,44000.0
2014-10-16 12:40:00,28.09,28.15,28.08,28.14,59900.0,22.0062,22.0532,21.9984,22.0454,59900.0
2014-10-16 12:45:00,28.15,28.22,28.15,28.22,30400.0,22.0532,22.108,22.0532,22.108,30400.0
2014-10-16 12:50:00,28.23,28.28,28.22,28.24,35700.0,22.1159,22.155,22.108,22.1237,35700.0
2014-10-16 12:55:00,28.24,28.28,28.23,28.24,53000.0,22.1237,22.155,22.1159,22.1237,53000.0
2014-10-16 13:00:00,28.24,28.29,28.21,28.23,74500.0,22.1237,22.1629,22.1002,22.1159,74500.0
2014-10-16 13:05:00,28.24,28.25,28.19,28.25,43400.0,22.1237,22.1315,22.0845,22.1315,43400.0
2014-10-16 13:10:00,28.24,28.25,28.19,28.22,36800.0,22.1237,22.1315,22.0845,22.108,36800.0
2014-10-16 13:15:00,28.22,28.28,28.2,28.28,105600.0,22.108,22.155,22.0924,22.155,105600.0
2014-10-16 13:20:00,28.28,28.29,28.2,28.27,71200.0,22.155,22.1629,22.0924,22.1472,71200.0
2014-10-16 13:25:00,28.27,28.31,28.26,28.29,33800.0,22.1472,22.1785,22.1394,22.1629,33800.0
2014-10-16 13:30:00,28.29,28.29,28.23,28.24,33200.0,22.1629,22.1629,22.1159,22.1237,33200.0
2014-10-16 13:35:00,28.25,28.31,28.24,28.29,41600.0,22.1315,22.1785,22.1237,22.1629,41600.0
2014-10-16 13:40:00,28.28,28.3,28.25,28.28,51800.0,22.155,22.1707,22.1315,22.155,51800.0
2014-10-16 13:45:00,28.28,28.32,28.24,28.3,60000.0,22.155,22.1864,22.1237,22.1707,60000.0
2014-10-16 13:50:00,28.3,28.3,28.16,28.24,52200.0,22.1707,22.1707,22.061,22.1237,52200.0
2014-10-16 13:55:00,28.24,28.24,28.13,28.16,45400.0,22.1237,22.1237,22.0375,22.061,45400.0
2014-10-16 14:00:00,28.14,28.25,28.1,28.25,50000.0,22.0454,22.1315,22.014,22.1315,50000.0
2014-10-16 14:05:00,28.24,28.3,28.23,28.29,90200.0,22.1237,22.1707,22.1159,22.1629,90200.0
2014-10-16 14:10:00,28.29,28.31,28.24,28.3,91900.0,22.1629,22.1785,22.1237,22.1707,91900.0
2014-10-16 14:15:00,28.3,28.3,28.16,28.2,75300.0,22.1707,22.1707,22.061,22.0924,75300.0
2014-10-16 14:20:00,28.2,28.21,28.06,28.13,56400.0,22.0924,22.1002,21.9827,22.0375,56400.0
2014-10-16 14:25:00,28.12,28.23,28.12,28.21,40700.0,22.0297,22.1159,22.0297,22.1002,40700.0
2014-10-16 14:30:00,28.22,28.28,28.18,28.22,39300.0,22.108,22.155,22.0767,22.108,39300.0
2014-10-16 14:35:00,28.21,28.21,28.15,28.18,28900.0,22.1002,22.1002,22.0532,22.0767,28900.0
2014-10-16 14:40:00,28.17,28.19,28.14,28.17,29500.0,22.0689,22.0845,22.0454,22.0689,29500.0
2014-10-16 14:45:00,28.17,28.18,28.03,28.05,45400.0,22.0689,22.0767,21.9592,21.9749,45400.0
2014-10-16 14:50:00,28.04,28.11,28.03,28.11,42800.0,21.967,22.0219,21.9592,22.0219,42800.0
2014-10-16 14:55:00,28.11,28.14,28.06,28.06,31500.0,22.0219,22.0454,21.9827,21.9827,31500.0
2014-10-16 15:00:00,28.07,28.13,27.99,28.0,164300.0,21.9905,22.0375,21.9279,21.9357,164300.0
2014-10-16 15:05:00,28.01,28.06,27.99,28.05,70000.0,21.9435,21.9827,21.9279,21.9749,70000.0
2014-10-16 15:10:00,28.05,28.07,28.02,28.05,70100.0,21.9749,21.9905,21.9514,21.9749,70100.0
2014-10-16 15:15:00,28.04,28.09,27.98,27.98,96000.0,21.967,22.0062,21.92,21.92,96000.0
2014-10-16 15:20:00,27.98,28.04,27.95,28.01,83500.0,21.92,21.967,21.8965,21.9435,83500.0
2014-10-16 15:25:00,28.01,28.03,27.98,28.03,83600.0,21.9435,21.9592,21.92,21.9592,83600.0
2014-10-16 15:30:00,28.03,28.04,27.95,28.03,121000.0,21.9592,21.967,21.8965,21.9592,121000.0
2014-10-16 15:35:00,28.03,28.05,27.95,27.96,147700.0,21.9592,21.9749,21.8965,21.9044,147700.0
2014-10-16 15:40:00,27.97,28.08,27.96,28.08,178200.0,21.9122,21.9984,21.9044,21.9984,178200.0
2014-10-16 15:45:00,28.07,28.09,28.05,28.07,193600.0,21.9905,22.0062,21.9749,21.9905,193600.0
2014-10-16 15:50:00,28.07,28.13,28.07,28.11,229600.0,21.9905,22.0375,21.9905,22.0219,229600.0
2014-10-16 15:55:00,28.1,28.13,28.07,28.08,296000.0,22.014,22.0375,21.9905,21.9984,296000.0
2014-10-17 09:30:00,28.21,28.28,28.19,28.27,128500.0,22.1002,22.155,22.0845,22.1472,128500.0
2014-10-17 09:35:00,28.27,28.27,28.04,28.11,51400.0,22.1472,22.1472,21.967,22.0219,51400.0
2014-10-17 09:40:00,28.11,28.2,28.05,28.19,36400.0,22.0219,22.0924,21.9749,22.0845,36400.0
2014-10-17 09:45:00,28.2,28.2,28.11,28.13,26600.0,22.0924,22.0924,22.0219,22.0375,26600.0
2014-10-17 09:50:00,28.11,28.26,28.1,28.24,38000.0,22.0219,22.1394,22.014,22.1237,38000.0
2014-10-17 09:55:00,28.28,28.51,28.09,28.12,78600.0,22.155,22.3352,22.0062,22.0297,78600.0
2014-10-17 10:00:00,28.12,28.3,28.11,28.26,23600.0,22.0297,22.1707,22.0219,22.1394,23600.0
2014-10-17 10:05:00,28.25,28.3,28.19,28.22,49100.0,22.1315,22.1707,22.0845,22.108,49100.0
2014-10-17 10:10:00,28.21,28.21,28.1,28.2,47300.0,22.1002,22.1002,22.014,22.0924,47300.0
2014-10-17 10:15:00,28.19,28.28,28.18,28.26,33800.0,22.0845,22.155,22.0767,22.1394,33800.0
2014-10-17 10:20:00,28.27,28.29,28.16,28.2,57700.0,22.1472,22.1629,22.061,22.0924,57700.0
2014-10-17 10:25:00,28.21,28.23,28.17,28.23,40300.0,22.1002,22.1159,22.0689,22.1159,40300.0
2014-10-17 10:30:00,28.24,28.31,28.23,28.3,58200.0,22.1237,22.1785,22.1159,22.1707,58200.0
2014-10-17 10:35:00,28.3,28.35,28.25,28.27,50800.0,22.1707,22.2099,22.1315,22.1472,50800.0
2014-10-17 10:40:00,28.27,28.36,28.25,28.35,50800.0,22.1472,22.2177,22.1315,22.2099,50800.0
2014-10-17 10:45:00,28.35,28.38,28.3,28.3,67900.0,22.2099,22.2334,22.1707,22.1707,67900.0
2014-10-17 10:50:00,28.31,28.42,28.31,28.42,72100.0,22.1785,22.2647,22.1785,22.2647,72100.0
2014-10-17 10:55:00,28.42,28.49,28.41,28.49,84300.0,22.2647,22.3196,22.2569,22.3196,84300.0
2014-10-17 11:00:00,28.49,28.5,28.41,28.44,45900.0,22.3196,22.3274,22.2569,22.2804,45900.0
2014-10-17 11:05:00,28.44,28.45,28.4,28.45,22300.0,22.2804,22.2882,22.2491,22.2882,22300.0
2014-10-17 11:10:00,28.45,28.54,28.45,28.52,48900.0,22.2882,22.3587,22.2882,22.3431,48900.0
2014-10-17 11:15:00,28.53,28.54,28.48,28.52,23500.0,22.3509,22.3587,22.3117,22.3431,23500.0
2014-10-17 11:20:00,28.53,28.54,28.47,28.49,33200.0,22.3509,22.3587,22.3039,22.3196,33200.0
2014-10-17 11:25:00,28.5,28.54,28.49,28.53,55600.0,22.3274,22.3587,22.3196,22.3509,55600.0
2014-10-17 11:30:00,28.53,28.58,28.52,28.57,69100.0,22.3509,22.3901,22.3431,22.3822,69100.0
2014-10-17 11:35:00,28.56,28.59,28.48,28.5,83200.0,22.3744,22.3979,22.3117,22.3274,83200.0
2014-10-17 11:40:00,28.51,28.55,28.5,28.5,105500.0,22.3352,22.3666,22.3274,22.3274,105500.0
2014-10-17 11:45:00,28.5,28.62,28.5,28.62,26700.0,22.3274,22.4214,22.3274,22.4214,26700.0
2014-10-17 11:50:00,28.6,28.61,28.52,28.52,61700.0,22.4057,22.4136,22.3431,22.3431,61700.0
2014-10-17 11:55:00,28.51,28.52,28.31,28.33,66700.0,22.3352,22.3431,22.1785,22.1942,66700.0
2014-10-17 12:00:00,28.33,28.4,28.32,28.38,55600.0,22.1942,22.2491,22.1864,22.2334,55600.0
2014-10-17 12:05:00,28.38,28.41,28.37,28.4,27100.0,22.2334,22.2569,22.2256,22.2491,27100.0
2014-10-17 12:10:00,28.39,28.4,28.32,28.34,16000.0,22.2412,22.2491,22.1864,22.2021,16000.0
2014-10-17 12:15:00,28.33,28.33,28.28,28.29,33100.0,22.1942,22.1942,22.155,22.1629,33100.0
2014-10-17 12:20:00,28.29,28.3,28.22,28.22,51000.0,22.1629,22.1707,22.108,22.108,51000.0
2014-10-17 12:25:00,28.22,28.23,28.2,28.22,23100.0,22.108,22.1159,22.0924,22.108,23100.0
2014-10-17 12:30:00,28.22,28.23,28.19,28.21,33500.0,22.108,22.1159,22.0845,22.1002,33500.0
2014-10-17 12:35:00,28.2,28.23,28.19,28.22,32500.0,22.0924,22.1159,22.0845,22.108,32500.0
2014-10-17 12:40:00,28.21,28.21,28.13,28.16,26600.0,22.1002,22.1002,22.0375,22.061,26600.0
2014-10-17 12:45:00,28.16,28.19,28.15,28.19,11300.0,22.061,22.0845,22.0532,22.0845,11300.0
2014-10-17 12:50:00,28.17,28.18,28.05,28.07,40500.0,22.0689,22.0767,21.9749,21.9905,40500.0
2014-10-17 12:55:00,28.08,28.15,28.08,28.12,14600.0,21.9984,22.0532,21.9984,22.0297,14600.0
2014-10-17 13:00:00,28.12,28.19,28.11,28.16,16000.0,22.0297,22.0845,22.0219,22.061,16000.0
2014-10-17 13:05:00,28.15,28.15,28.04,28.04,26600.0,22.0532,22.0532,21.967,21.967,26600.0
2014-10-17 13:10:00,28.04,28.07,28.03,28.04,42800.0,21.967,21.9905,21.9592,21.967,42800.0
2014-10-17 13:15:00,28.04,28.07,27.99,28.06,47000.0,21.967,21.9905,21.9279,21.9827,47000.0
2014-10-17 13:20:00,28.06,28.06,28.0,28.03,48100.0,21.9827,21.9827,21.9357,21.9592,48100.0
2014-10-17 13:25:00,28.03,28.04,27.98,27.99,52900.0,21.9592,21.967,21.92,21.9279,52900.0
2014-10-17 13:30:00,27.99,28.02,27.96,27.98,46700.0,21.9279,21.9514,21.9044,21.92,46700.0
2014-10-17 13:35:00,27.96,28.1,27.94,28.1,94600.0,21.9044,22.014,21.8887,22.014,94600.0
2014-10-17 13:40:00,28.09,28.14,28.07,28.13,17100.0,22.0062,22.0454,21.9905,22.0375,17100.0
2014-10-17 13:45:00,28.12,28.13,28.08,28.08,15700.0,22.0297,22.0375,21.9984,21.9984,15700.0
2014-10-17 13:50:00,28.06,28.14,28.06,28.14,21200.0,21.9827,22.0454,21.9827,22.0454,21200.0
2014-10-17 13:55:00,28.14,28.16,28.09,28.13,26100.0,22.0454,22.061,22.0062,22.0375,26100.0
2014-10-17 14:00:00,28.11,28.11,28.02,28.03,26100.0,22.0219,22.0219,21.9514,21.9592,26100.0
2014-10-17 14:05:00,28.02,28.05,27.98,28.01,78800.0,21.9514,21.9749,21.92,21.9435,78800.0
2014-10-17 14:10:00,28.01,28.06,28.0,28.04,33600.0,21.9435,21.9827,21.9357,21.967,33600.0
2014-10-17 14:15:00,28.05,28.06,28.01,28.03,21800.0,21.9749,21.9827,21.9435,21.9592,21800.0
2014-10-17 14:20:00,28.02,28.11,28.01,28.11,20300.0,21.9514,22.0219,21.9435,22.0219,20300.0
2014-10-17 14:25:00,28.12,28.17,28.1,28.17,36500.0,22.0297,22.0689,22.014,22.0689,36500.0
2014-10-17 14:30:00,28.18,28.22,28.14,28.17,34200.0,22.0767,22.108,22.0454,22.0689,34200.0
2014-10-17 14:35:00,28.18,28.2,28.14,28.16,41100.0,22.0767,22.0924,22.0454,22.061,41100.0
2014-10-17 14:40:00,28.17,28.29,28.15,28.25,37100.0,22.0689,22.1629,22.0532,22.1315,37100.0
2014-10-17 14:45:00,28.25,28.25,28.18,28.22,24600.0,22.1315,22.1315,22.0767,22.108,24600.0
2014-10-17 14:50:00,28.22,28.23,28.17,28.19,24300.0,22.108,22.1159,22.0689,22.0845,24300.0
2014-10-17 14:55:00,28.19,28.25,28.18,28.25,29500.0,22.0845,22.1315,22.0767,22.1315,29500.0
2014-10-17 15:00:00,28.25,28.26,28.11,28.13,55900.0,22.1315,22.1394,22.0219,22.0375,55900.0
2014-10-17 15:05:00,28.14,28.28,28.14,28.22,44900.0,22.0454,22.155,22.0454,22.108,44900.0
2014-10-17 15:10:00,28.23,28.33,28.23,28.33,44200.0,22.1159,22.1942,22.1159,22.1942,44200.0
2014-10-17 15:15:00,28.33,28.34,28.25,28.25,31900.0,22.1942,22.2021,22.1315,22.1315,31900.0
2014-10-17 15:20:00,28.25,28.27,28.22,28.24,31400.0,22.1315,22.1472,22.108,22.1237,31400.0
2014-10-17 15:25:00,28.24,28.26,28.19,28.22,25300.0,22.1237,22.1394,22.0845,22.108,25300.0
2014-10-17 15:30:00,28.22,28.28,28.21,28.21,29900.0,22.108,22.155,22.1002,22.1002,29900.0
2014-10-17 15:35:00,28.21,28.24,28.2,28.21,60000.0,22.1002,22.1237,22.0924,22.1002,60000.0
2014-10-17 15:40:00,28.21,28.28,28.21,28.26,54800.0,22.1002,22.155,22.1002,22.1394,54800.0
2014-10-17 15:45:00,28.26,28.29,28.2,28.21,74000.0,22.1394,22.1629,22.0924,22.1002,74000.0
2014-10-17 15:50:00,28.21,28.24,28.18,28.24,75300.0,22.1002,22.1237,22.0767,22.1237,75300.0
2014-10-17 15:55:00,28.24,28.26,28.19,28.19,177800.0,22.1237,22.1394,22.0845,22.0845,177800.0
2014-10-20 09:30:00,28.18,28.34,28.08,28.34,28500.0,22.0767,22.2021,21.9984,22.2021,28500.0
2014-10-20 09:35:00,28.34,28.43,28.26,28.41,24500.0,22.2021,22.2726,22.1394,22.2569,24500.0
2014-10-20 09:40:00,28.4,28.45,28.39,28.42,30800.0,22.2491,22.2882,22.2412,22.2647,30800.0
2014-10-20 09:45:00,28.41,28.42,28.33,28.33,18400.0,22.2569,22.2647,22.1942,22.1942,18400.0
2014-10-20 09:50:00,28.33,28.37,28.23,28.24,45200.0,22.1942,22.2256,22.1159,22.1237,45200.0
2014-10-20 09:55:00,28.24,28.34,28.21,28.27,29700.0,22.1237,22.2021,22.1002,22.1472,29700.0
2014-10-20 10:00:00,28.28,28.3,28.21,28.22,30500.0,22.155,22.1707,22.1002,22.108,30500.0
2014-10-20 10:05:00,28.23,28.26,28.19,28.2,43300.0,22.1159,22.1394,22.0845,22.0924,43300.0
2014-10-20 10:10:00,28.19,28.2,28.17,28.18,10500.0,22.0845,22.0924,22.0689,22.0767,10500.0
2014-10-20 10:15:00,28.18,28.21,28.11,28.11,77600.0,22.0767,22.1002,22.0219,22.0219,77600.0
2014-10-20 10:20:00,28.11,28.29,28.11,28.29,35800.0,22.0219,22.1629,22.0219,22.1629,35800.0
2014-10-20 10:25:00,28.29,28.29,28.22,28.25,20600.0,22.1629,22.1629,22.108,22.1315,20600.0
2014-10-20 10:30:00,28.25,28.28,28.2,28.24,32900.0,22.1315,22.155,22.0924,22.1237,32900.0
2014-10-20 10:35:00,28.25,28.31,28.25,28.28,23600.0,22.1315,22.1785,22.1315,22.155,23600.0
2014-10-20 10:40:00,28.28,28.36,28.23,28.35,31300.0,22.155,22.2177,22.1159,22.2099,31300.0
2014-10-20 10:45:00,28.35,28.36,28.28,28.33,10300.0,22.2099,22.2177,22.155,22.1942,10300.0
2014-10-20 10:50:00,28.31,28.32,28.25,28.3,13000.0,22.1785,22.1864,22.1315,22.1707,13000.0
2014-10-20 10:55:00,28.3,28.35,28.29,28.32,15300.0,22.1707,22.2099,22.1629,22.1864,15300.0
2014-10-20 11:00:00,28.32,28.34,28.27,28.32,16200.0,22.1864,22.2021,22.1472,22.1864,16200.0
2014-10-20 11:05:00,28.32,28.4,28.32,28.4,18500.0,22.1864,22.2491,22.1864,22.2491,18500.0
2014-10-20 11:10:00,28.39,28.42,28.34,28.41,27500.0,22.2412,22.2647,22.2021,22.2569,27500.0
2014-10-20 11:15:00,28.4,28.43,28.4,28.41,16100.0,22.2491,22.2726,22.2491,22.2569,16100.0
2014-10-20 11:20:00,28.41,28.47,28.39,28.45,24800.0,22.2569,22.3039,22.2412,22.2882,24800.0
2014-10-20 11:25:00,28.45,28.49,28.43,28.44,17000.0,22.2882,22.3196,22.2726,22.2804,17000.0
2014-10-20 11:30:00,28.43,28.49,28.41,28.48,35300.0,22.2726,22.3196,22.2569,22.3117,35300.0
2014-10-20 11:35:00,28.49,28.5,28.45,28.48,12900.0,22.3196,22.3274,22.2882,22.3117,12900.0
2014-10-20 11:40:00,28.47,28.55,28.46,28.49,72000.0,22.3039,22.3666,22.2961,22.3196,72000.0
2014-10-20 11:45:00,28.49,28.51,28.47,28.5,42200.0,22.3196,22.3352,22.3039,22.3274,42200.0
2014-10-20 11:50:00,28.51,28.51,28.45,28.46,22600.0,22.3352,22.3352,22.2882,22.2961,22600.0
2014-10-20 11:55:00,28.47,28.5,28.44,28.49,15200.0,22.3039,22.3274,22.2804,22.3196,15200.0
2014-10-20 12:00:00,28.49,28.49,28.44,28.46,14500.0,22.3196,22.3196,22.2804,22.2961,14500.0
2014-10-20 12:05:00,28.46,28.47,28.43,28.44,8800.0,22.2961,22.3039,22.2726,22.2804,8800.0
2014-10-20 12:10:00,28.43,28.46,28.41,28.45,8900.0,22.2726,22.2961,22.2569,22.2882,8900.0
2014-10-20 12:15:00,28.44,28.44,28.4,28.41,7900.0,22.2804,22.2804,22.2491,22.2569,7900.0
2014-10-20 12:20:00,28.41,28.42,28.4,28.41,29600.0,22.2569,22.2647,22.2491,22.2569,29600.0
2014-10-20 12:25:00,28.41,28.41,28.38,28.39,9400.0,22.2569,22.2569,22.2334,22.2412,9400.0
2014-10-20 12:30:00,28.39,28.41,28.35,28.41,13000.0,22.2412,22.2569,22.2099,22.2569,13000.0
2014-10-20 12:35:00,28.41,28.42,28.39,28.41,12500.0,22.2569,22.2647,22.2412,22.2569,12500.0
2014-10-20 12:40:00,28.42,28.42,28.38,28.4,29700.0,22.2647,22.2647,22.2334,22.2491,29700.0
2014-10-20 12:45:00,28.4,28.41,28.36,28.38,14600.0,22.2491,22.2569,22.2177,22.2334,14600.0
2014-10-20 12:50:00,28.38,28.42,28.36,28.41,7300.0,22.2334,22.2647,22.2177,22.2569,7300.0
2014-10-20 12:55:00,28.4,28.4,28.33,28.36,30500.0,22.2491,22.2491,22.1942,22.2177,30500.0
2014-10-20 13:00:00,28.35,28.41,28.35,28.37,8900.0,22.2099,22.2569,22.2099,22.2256,8900.0
2014-10-20 13:05:00,28.37,28.4,28.36,28.4,10800.0,22.2256,22.2491,22.2177,22.2491,10800.0
2014-10-20 13:10:00,28.4,28.42,28.35,28.37,20100.0,22.2491,22.2647,22.2099,22.2256,20100.0
2014-10-20 13:15:00,28.37,28.39,28.35,28.39,11200.0,22.2256,22.2412,22.2099,22.2412,11200.0
2014-10-20 13:20:00,28.39,28.4,28.38,28.39,10500.0,22.2412,22.2491,22.2334,22.2412,10500.0
2014-10-20 13:25:00,28.39,28.43,28.39,28.42,24600.0,22.2412,22.2726,22.2412,22.2647,24600.0
2014-10-20 13:30:00,28.41,28.41,28.36,28.38,11700.0,22.2569,22.2569,22.2177,22.2334,11700.0
2014-10-20 13:35:00,28.38,28.39,28.37,28.38,9700.0,22.2334,22.2412,22.2256,22.2334,9700.0
2014-10-20 13:40:00,28.39,28.41,28.38,28.4,14500.0,22.2412,22.2569,22.2334,22.2491,14500.0
2014-10-20 13:45:00,28.4,28.41,28.33,28.33,11100.0,22.2491,22.2569,22.1942,22.1942,11100.0
2014-10-20 13:50:00,28.34,28.36,28.34,28.35,7700.0,22.2021,22.2177,22.2021,22.2099,7700.0
2014-10-20 13:55:00,28.36,28.38,28.35,28.35,7400.0,22.2177,22.2334,22.2099,22.2099,7400.0
2014-10-20 14:00:00,28.35,28.43,28.35,28.39,27700.0,22.2099,22.2726,22.2099,22.2412,27700.0
2014-10-20 14:05:00,28.39,28.41,28.37,28.38,10100.0,22.2412,22.2569,22.2256,22.2334,10100.0
2014-10-20 14:10:00,28.38,28.42,28.37,28.42,11300.0,22.2334,22.2647,22.2256,22.2647,11300.0
2014-10-20 14:15:00,28.42,28.43,28.37,28.37,10100.0,22.2647,22.2726,22.2256,22.2256,10100.0
2014-10-20 14:20:00,28.37,28.41,28.36,28.37,15500.0,22.2256,22.2569,22.2177,22.2256,15500.0
2014-10-20 14:25:00,28.38,28.42,28.37,28.41,13600.0,22.2334,22.2647,22.2256,22.2569,13600.0
2014-10-20 14:30:00,28.41,28.44,28.39,28.41,19000.0,22.2569,22.2804,22.2412,22.2569,19000.0
2014-10-20 14:35:00,28.4,28.44,28.4,28.43,8600.0,22.2491,22.2804,22.2491,22.2726,8600.0
2014-10-20 14:40:00,28.44,28.46,28.42,28.44,22100.0,22.2804,22.2961,22.2647,22.2804,22100.0
2014-10-20 14:45:00,28.44,28.44,28.41,28.41,5200.0,22.2804,22.2804,22.2569,22.2569,5200.0
2014-10-20 14:50:00,28.42,28.43,28.4,28.42,22500.0,22.2647,22.2726,22.2491,22.2647,22500.0
2014-10-20 14:55:00,28.43,28.43,28.4,28.42,12900.0,22.2726,22.2726,22.2491,22.2647,12900.0
2014-10-20 15:00:00,28.42,28.44,28.42,28.44,33400.0,22.2647,22.2804,22.2647,22.2804,33400.0
2014-10-20 15:05:00,28.43,28.49,28.43,28.48,38500.0,22.2726,22.3196,22.2726,22.3117,38500.0
2014-10-20 15:10:00,28.47,28.49,28.45,28.48,18400.0,22.3039,22.3196,22.2882,22.3117,18400.0
2014-10-20 15:15:00,28.48,28.49,28.46,28.46,31900.0,22.3117,22.3196,22.2961,22.2961,31900.0
2014-10-20 15:20:00,28.45,28.47,28.43,28.47,20800.0,22.2882,22.3039,22.2726,22.3039,20800.0
2014-10-20 15:25:00,28.47,28.48,28.44,28.46,23200.0,22.3039,22.3117,22.2804,22.2961,23200.0
2014-10-20 15:30:00,28.47,28.49,28.44,28.47,55700.0,22.3039,22.3196,22.2804,22.3039,55700.0
2014-10-20 15:35:00,28.47,28.47,28.44,28.47,40200.0,22.3039,22.3039,22.2804,22.3039,40200.0
2014-10-20 15:40:00,28.47,28.49,28.45,28.48,53700.0,22.3039,22.3196,22.2882,22.3117,53700.0
2014-10-20 15:45:00,28.48,28.49,28.44,28.44,63700.0,22.3117,22.3196,22.2804,22.2804,63700.0
2014-10-20 15:50:00,28.45,28.47,28.44,28.46,58600.0,22.2882,22.3039,22.2804,22.2961,58600.0
2014-10-20 15:55:00,28.46,28.48,28.44,28.44,147000.0,22.2961,22.3117,22.2804,22.2804,147000.0
2014-10-21 09:30:00,28.53,28.6,28.37,28.59,37900.0,22.3509,22.4057,22.2256,22.3979,37900.0
2014-10-21 09:35:00,28.6,28.6,28.4,28.5,64800.0,22.4057,22.4057,22.2491,22.3274,64800.0
2014-10-21 09:40:00,28.51,28.52,28.42,28.48,29700.0,22.3352,22.3431,22.2647,22.3117,29700.0
2014-10-21 09:45:00,28.49,28.53,28.38,28.38,39000.0,22.3196,22.3509,22.2334,22.2334,39000.0
2014-10-21 09:50:00,28.38,28.46,28.38,28.44,21800.0,22.2334,22.2961,22.2334,22.2804,21800.0
2014-10-21 09:55:00,28.45,28.48,28.43,28.46,12600.0,22.2882,22.3117,22.2726,22.2961,12600.0
2014-10-21 10:00:00,28.46,28.51,28.45,28.49,29000.0,22.2961,22.3352,22.2882,22.3196,29000.0
2014-10-21 10:05:00,28.49,28.5,28.37,28.37,26700.0,22.3196,22.3274,22.2256,22.2256,26700.0
2014-10-21 10:10:00,28.38,28.44,28.36,28.39,33200.0,22.2334,22.2804,22.2177,22.2412,33200.0
2014-10-21 10:15:00,28.4,28.4,28.3,28.31,32400.0,22.2491,22.2491,22.1707,22.1785,32400.0
2014-10-21 10:20:00,28.3,28.38,28.3,28.34,60700.0,22.1707,22.2334,22.1707,22.2021,60700.0
2014-10-21 10:25:00,28.34,28.39,28.32,28.32,28500.0,22.2021,22.2412,22.1864,22.1864,28500.0
2014-10-21 10:30:00,28.32,28.33,28.26,28.26,33400.0,22.1864,22.1942,22.1394,22.1394,33400.0
2014-10-21 10:35:00,28.27,28.3,28.23,28.3,27300.0,22.1472,22.1707,22.1159,22.1707,27300.0
2014-10-21 10:40:00,28.3,28.31,28.26,28.26,31400.0,22.1707,22.1785,22.1394,22.1394,31400.0
2014-10-21 10:45:00,28.27,28.3,28.27,28.28,18100.0,22.1472,22.1707,22.1472,22.155,18100.0
2014-10-21 10:50:00,28.28,28.29,28.21,28.22,26300.0,22.155,22.1629,22.1002,22.108,26300.0
2014-10-21 10:55:00,28.21,28.21,28.17,28.17,27600.0,22.1002,22.1002,22.0689,22.0689,27600.0
2014-10-21 11:00:00,28.18,28.2,28.18,28.19,20100.0,22.0767,22.0924,22.0767,22.0845,20100.0
2014-10-21 11:05:00,28.2,28.39,28.2,28.39,97400.0,22.0924,22.2412,22.0924,22.2412,97400.0
2014-10-21 11:10:00,28.39,28.41,28.35,28.38,116600.0,22.2412,22.2569,22.2099,22.2334,116600.0
2014-10-21 11:15:00,28.37,28.37,28.33,28.34,35100.0,22.2256,22.2256,22.1942,22.2021,35100.0
2014-10-21 11:20:00,28.35,28.37,28.35,28.37,41900.0,22.2099,22.2256,22.2099,22.2256,41900.0
2014-10-21 11:25:00,28.37,28.37,28.3,28.34,117000.0,22.2256,22.2256,22.1707,22.2021,117000.0
2014-10-21 11:30:00,28.35,28.38,28.34,28.34,16300.0,22.2099,22.2334,22.2021,22.2021,16300.0
2014-10-21 11:35:00,28.35,28.36,28.3,28.33,43800.0,22.2099,22.2177,22.1707,22.1942,43800.0
2014-10-21 11:40:00,28.32,28.37,28.32,28.36,45700.0,22.1864,22.2256,22.1864,22.2177,45700.0
2014-10-21 11:45:00,28.36,28.37,28.34,28.37,13400.0,22.2177,22.2256,22.2021,22.2256,13400.0
2014-10-21 11:50:00,28.37,28.37,28.32,28.34,32200.0,22.2256,22.2256,22.1864,22.2021,32200.0
2014-10-21 11:55:00,28.34,28.35,28.33,28.35,26600.0,22.2021,22.2099,22.1942,22.2099,26600.0
2014-10-21 12:00:00,28.35,28.37,28.34,28.37,16200.0,22.2099,22.2256,22.2021,22.2256,16200.0
2014-10-21 12:05:00,28.37,28.4,28.35,28.36,26200.0,22.2256,22.2491,22.2099,22.2177,26200.0
2014-10-21 12:10:00,28.36,28.37,28.34,28.37,14800.0,22.2177,22.2256,22.2021,22.2256,14800.0
2014-10-21 12:15:00,28.36,28.4,28.34,28.4,28700.0,22.2177,22.2491,22.2021,22.2491,28700.0
2014-10-21 12:20:00,28.4,28.43,28.37,28.42,28500.0,22.2491,22.2726,22.2256,22.2647,28500.0
2014-10-21 12:25:00,28.42,28.46,28.42,28.46,14800.0,22.2647,22.2961,22.2647,22.2961,14800.0
2014-10-21 12:30:00,28.45,28.5,28.43,28.47,167200.0,22.2882,22.3274,22.2726,22.3039,167200.0
2014-10-21 12:35:00,28.46,28.49,28.46,28.46,10800.0,22.2961,22.3196,22.2961,22.2961,10800.0
2014-10-21 12:40:00,28.46,28.51,28.46,28.48,78000.0,22.2961,22.3352,22.2961,22.3117,78000.0
2014-10-21 12:45:00,28.48,28.5,28.47,28.5,8000.0,22.3117,22.3274,22.3039,22.3274,8000.0
2014-10-21 12:50:00,28.49,28.49,28.46,28.46,90800.0,22.3196,22.3196,22.2961,22.2961,90800.0
2014-10-21 12:55:00,28.46,28.48,28.44,28.47,9500.0,22.2961,22.3117,22.2804,22.3039,9500.0
2014-10-21 13:00:00,28.47,28.49,28.46,28.49,22000.0,22.3039,22.3196,22.2961,22.3196,22000.0
2014-10-21 13:05:00,28.49,28.5,28.47,28.47,21600.0,22.3196,22.3274,22.3039,22.3039,21600.0
2014-10-21 13:10:00,28.48,28.51,28.48,28.51,109200.0,22.3117,22.3352,22.3117,22.3352,109200.0
2014-10-21 13:15:00,28.51,28.51,28.5,28.51,43800.0,22.3352,22.3352,22.3274,22.3352,43800.0
2014-10-21 13:20:00,28.51,28.51,28.48,28.49,23500.0,22.3352,22.3352,22.3117,22.3196,23500.0
2014-10-21 13:25:00,28.5,28.53,28.5,28.52,29900.0,22.3274,22.3509,22.3274,22.3431,29900.0
2014-10-21 13:30:00,28.53,28.55,28.5,28.54,64000.0,22.3509,22.3666,22.3274,22.3587,64000.0
2014-10-21 13:35:00,28.53,28.53,28.47,28.47,21900.0,22.3509,22.3509,22.3039,22.3039,21900.0
2014-10-21 13:40:00,28.47,28.53,28.46,28.52,14500.0,22.3039,22.3509,22.2961,22.3431,14500.0
2014-10-21 13:45:00,28.51,28.53,28.5,28.51,15200.0,22.3352,22.3509,22.3274,22.3352,15200.0
2014-10-21 13:50:00,28.52,28.56,28.52,28.55,14500.0,22.3431,22.3744,22.3431,22.3666,14500.0
2014-10-21 13:55:00,28.55,28.57,28.54,28.57,10200.0,22.3666,22.3822,22.3587,22.3822,10200.0
2014-10-21 14:00:00,28.56,28.6,28.55,28.58,14000.0,22.3744,22.4057,22.3666,22.3901,14000.0
2014-10-21 14:05:00,28.59,28.64,28.59,28.61,15700.0,22.3979,22.4371,22.3979,22.4136,15700.0
2014-10-21 14:10:00,28.61,28.61,28.57,28.58,20400.0,22.4136,22.4136,22.3822,22.3901,20400.0
2014-10-21 14:15:00,28.58,28.58,28.55,28.55,20200.0,22.3901,22.3901,22.3666,22.3666,20200.0
2014-10-21 14:20:00,28.55,28.58,28.54,28.58,10000.0,22.3666,22.3901,22.3587,22.3901,10000.0
2014-10-21 14:25:00,28.58,28.59,28.54,28.54,16500.0,22.3901,22.3979,22.3587,22.3587,16500.0
2014-10-21 14:30:00,28.55,28.55,28.5,28.5,43700.0,22.3666,22.3666,22.3274,22.3274,43700.0
2014-10-21 14:35:00,28.51,28.55,28.51,28.55,18600.0,22.3352,22.3666,22.3352,22.3666,18600.0
2014-10-21 14:40:00,28.55,28.58,28.54,28.55,31000.0,22.3666,22.3901,22.3587,22.3666,31000.0
2014-10-21 14:45:00,28.55,28.57,28.51,28.53,52800.0,22.3666,22.3822,22.3352,22.3509,52800.0
2014-10-21 14:50:00,28.53,28.55,28.53,28.55,20200.0,22.3509,22.3666,22.3509,22.3666,20200.0
2014-10-21 14:55:00,28.55,28.59,28.54,28.58,27000.0,22.3666,22.3979,22.3587,22.3901,27000.0
2014-10-21 15:00:00,28.57,28.61,28.57,28.6,35200.0,22.3822,22.4136,22.3822,22.4057,35200.0
2014-10-21 15:05:00,28.6,28.6,28.53,28.53,22600.0,22.4057,22.4057,22.3509,22.3509,22600.0
2014-10-21 15:10:00,28.54,28.6,28.52,28.58,37900.0,22.3587,22.4057,22.3431,22.3901,37900.0
2014-10-21 15:15:00,28.58,28.59,28.55,28.57,28400.0,22.3901,22.3979,22.3666,22.3822,28400.0
2014-10-21 15:20:00,28.57,28.61,28.56,28.6,41100.0,22.3822,22.4136,22.3744,22.4057,41100.0
2014-10-21 15:25:00,28.6,28.63,28.59,28.63,49500.0,22.4057,22.4292,22.3979,22.4292,49500.0
2014-10-21 15:30:00,28.62,28.62,28.58,28.58,44100.0,22.4214,22.4214,22.3901,22.3901,44100.0
2014-10-21 15:35:00,28.57,28.61,28.57,28.59,45500.0,22.3822,22.4136,22.3822,22.3979,45500.0
2014-10-21 15:40:00,28.59,28.61,28.57,28.58,81300.0,22.3979,22.4136,22.3822,22.3901,81300.0
2014-10-21 15:45:00,28.58,28.61,28.57,28.58,82700.0,22.3901,22.4136,22.3822,22.3901,82700.0
2014-10-21 15:50:00,28.58,28.59,28.55,28.59,90300.0,22.3901,22.3979,22.3666,22.3979,90300.0
2014-10-21 15:55:00,28.58,28.62,28.56,28.6,176500.0,22.3901,22.4214,22.3744,22.4057,176500.0
2014-10-22 09:30:00,28.63,28.8,28.58,28.8,42200.0,22.4292,22.5624,22.3901,22.5624,42200.0
2014-10-22 09:35:00,28.79,28.84,28.77,28.77,51100.0,22.5546,22.5938,22.5389,22.5389,51100.0
2014-10-22 09:40:00,28.77,28.84,28.74,28.74,23300.0,22.5389,22.5938,22.5154,22.5154,23300.0
2014-10-22 09:45:00,28.77,28.98,28.74,28.96,44900.0,22.5389,22.7034,22.5154,22.6878,44900.0
2014-10-22 09:50:00,28.97,29.02,28.96,28.97,18300.0,22.6956,22.7348,22.6878,22.6956,18300.0
2014-10-22 09:55:00,28.96,28.96,28.94,28.95,21700.0,22.6878,22.6878,22.6721,22.6799,21700.0
2014-10-22 10:00:00,28.95,29.01,28.94,28.99,30100.0,22.6799,22.7269,22.6721,22.7113,30100.0
2014-10-22 10:05:00,28.99,29.0,28.94,28.99,15600.0,22.7113,22.7191,22.6721,22.7113,15600.0
2014-10-22 10:10:00,29.0,29.04,28.97,28.97,23700.0,22.7191,22.7504,22.6956,22.6956,23700.0
2014-10-22 10:15:00,28.96,29.03,28.96,29.03,19700.0,22.6878,22.7426,22.6878,22.7426,19700.0
2014-10-22 10:20:00,29.04,29.1,29.03,29.06,42500.0,22.7504,22.7974,22.7426,22.7661,42500.0
2014-10-22 10:25:00,29.05,29.08,29.04,29.05,95100.0,22.7583,22.7818,22.7504,22.7583,95100.0
2014-10-22 10:30:00,29.05,29.11,29.04,29.1,92200.0,22.7583,22.8053,22.7504,22.7974,92200.0
2014-10-22 10:35:00,29.1,29.17,29.07,29.16,36200.0,22.7974,22.8523,22.7739,22.8445,36200.0
2014-10-22 10:40:00,29.16,29.16,29.07,29.13,69700.0,22.8445,22.8445,22.7739,22.821,69700.0
2014-10-22 10:45:00,29.13,29.16,29.1,29.16,41400.0,22.821,22.8445,22.7974,22.8445,41400.0
2014-10-22 10:50:00,29.16,29.26,29.15,29.26,42100.0,22.8445,22.9228,22.8366,22.9228,42100.0
2014-10-22 10:55:00,29.26,29.3,29.23,29.29,58200.0,22.9228,22.9541,22.8993,22.9463,58200.0
2014-10-22 11:00:00,29.29,29.29,29.24,29.29,51300.0,22.9463,22.9463,22.9071,22.9463,51300.0
2014-10-22 11:05:00,29.29,29.3,29.24,29.26,42400.0,22.9463,22.9541,22.9071,22.9228,42400.0
2014-10-22 11:10:00,29.27,29.39,29.26,29.37,41500.0,22.9306,23.0246,22.9228,23.009,41500.0
2014-10-22 11:15:00,29.38,29.38,29.28,29.29,26900.0,23.0168,23.0168,22.9385,22.9463,26900.0
2014-10-22 11:20:00,29.3,29.33,29.25,29.31,60700.0,22.9541,22.9776,22.915,22.962,60700.0
2014-10-22 11:25:00,29.32,29.37,29.31,29.33,36800.0,22.9698,23.009,22.962,22.9776,36800.0
2014-10-22 11:30:00,29.33,29.35,29.27,29.3,48200.0,22.9776,22.9933,22.9306,22.9541,48200.0
2014-10-22 11:35:00,29.3,29.32,29.27,29.27,18900.0,22.9541,22.9698,22.9306,22.9306,18900.0
2014-10-22 11:40:00,29.28,29.29,29.22,29.25,23000.0,22.9385,22.9463,22.8915,22.915,23000.0
2014-10-22 11:45:00,29.25,29.3,29.25,29.29,25400.0,22.915,22.9541,22.915,22.9463,25400.0
2014-10-22 11:50:00,29.3,29.35,29.29,29.35,41100.0,22.9541,22.9933,22.9463,22.9933,41100.0
2014-10-22 11:55:00,29.34,29.43,29.34,29.42,60200.0,22.9855,23.056,22.9855,23.0481,60200.0
2014-10-22 12:00:00,29.42,29.42,29.38,29.42,32500.0,23.0481,23.0481,23.0168,23.0481,32500.0
2014-10-22 12:05:00,29.42,29.43,29.36,29.39,29200.0,23.0481,23.056,23.0011,23.0246,29200.0
2014-10-22 12:10:00,29.4,29.4,29.35,29.39,83100.0,23.0325,23.0325,22.9933,23.0246,83100.0
2014-10-22 12:15:00,29.39,29.4,29.35,29.37,46600.0,23.0246,23.0325,22.9933,23.009,46600.0
2014-10-22 12:20:00,29.36,29.39,29.36,29.38,31600.0,23.0011,23.0246,23.0011,23.0168,31600.0
2014-10-22 12:25:00,29.39,29.45,29.37,29.45,52800.0,23.0246,23.0716,23.009,23.0716,52800.0
2014-10-22 12:30:00,29.44,29.44,29.36,29.43,50200.0,23.0638,23.0638,23.0011,23.056,50200.0
2014-10-22 12:35:00,29.43,29.44,29.33,29.35,30800.0,23.056,23.0638,22.9776,22.9933,30800.0
2014-10-22 12:40:00,29.34,29.36,29.26,29.28,32400.0,22.9855,23.0011,22.9228,22.9385,32400.0
2014-10-22 12:45:00,29.28,29.35,29.26,29.27,48400.0,22.9385,22.9933,22.9228,22.9306,48400.0
2014-10-22 12:50:00,29.26,29.3,29.24,29.29,21800.0,22.9228,22.9541,22.9071,22.9463,21800.0
2014-10-22 12:55:00,29.29,29.38,29.27,29.36,33500.0,22.9463,23.0168,22.9306,23.0011,33500.0
2014-10-22 13:00:00,29.36,29.41,29.35,29.41,22600.0,23.0011,23.0403,22.9933,23.0403,22600.0
2014-10-22 13:05:00,29.4,29.46,29.39,29.46,46200.0,23.0325,23.0795,23.0246,23.0795,46200.0
2014-10-22 13:10:00,29.46,29.49,29.46,29.47,65700.0,23.0795,23.103,23.0795,23.0873,65700.0
2014-10-22 13:15:00,29.47,29.48,29.43,29.43,31700.0,23.0873,23.0951,23.056,23.056,31700.0
2014-10-22 13:20:00,29.42,29.43,29.33,29.34,46600.0,23.0481,23.056,22.9776,22.9855,46600.0
2014-10-22 13:25:00,29.34,29.36,29.29,29.33,44700.0,22.9855,23.0011,22.9463,22.9776,44700.0
2014-10-22 13:30:00,29.34,29.34,29.2,29.23,37500.0,22.9855,22.9855,22.8758,22.8993,37500.0
2014-10-22 13:35:00,29.23,29.33,29.23,29.32,45900.0,22.8993,22.9776,22.8993,22.9698,45900.0
2014-10-22 13:40:00,29.32,29.37,29.28,29.29,45200.0,22.9698,23.009,22.9385,22.9463,45200.0
2014-10-22 13:45:00,29.3,29.31,29.22,29.23,16900.0,22.9541,22.962,22.8915,22.8993,16900.0
2014-10-22 13:50:00,29.22,29.25,29.2,29.23,20200.0,22.8915,22.915,22.8758,22.8993,20200.0
2014-10-22 13:55:00,29.23,29.24,29.2,29.2,61000.0,22.8993,22.9071,22.8758,22.8758,61000.0
2014-10-22 14:00:00,29.2,29.25,29.2,29.23,25900.0,22.8758,22.915,22.8758,22.8993,25900.0
2014-10-22 14:05:00,29.23,29.3,29.22,29.28,17900.0,22.8993,22.9541,22.8915,22.9385,17900.0
2014-10-22 14:10:00,29.27,29.33,29.27,29.3,22300.0,22.9306,22.9776,22.9306,22.9541,22300.0
2014-10-22 14:15:00,29.3,29.3,29.24,29.24,12200.0,22.9541,22.9541,22.9071,22.9071,12200.0
2014-10-22 14:20:00,29.24,29.24,29.17,29.22,16100.0,22.9071,22.9071,22.8523,22.8915,16100.0
2014-10-22 14:25:00,29.21,29.26,29.18,29.18,32500.0,22.8836,22.9228,22.8601,22.8601,32500.0
2014-10-22 14:30:00,29.18,29.19,29.12,29.14,21500.0,22.8601,22.868,22.8131,22.8288,21500.0
2014-10-22 14:35:00,29.15,29.21,29.14,29.16,17900.0,22.8366,22.8836,22.8288,22.8445,17900.0
2014-10-22 14:40:00,29.16,29.21,29.13,29.18,57200.0,22.8445,22.8836,22.821,22.8601,57200.0
2014-10-22 14:45:00,29.17,29.25,29.17,29.21,29800.0,22.8523,22.915,22.8523,22.8836,29800.0
2014-10-22 14:50:00,29.21,29.23,29.19,29.19,27200.0,22.8836,22.8993,22.868,22.868,27200.0
2014-10-22 14:55:00,29.19,29.27,29.18,29.26,40800.0,22.868,22.9306,22.8601,22.9228,40800.0
2014-10-22 15:00:00,29.26,29.27,29.2,29.24,21800.0,22.9228,22.9306,22.8758,22.9071,21800.0
2014-10-22 15:05:00,29.25,29.28,29.21,29.25,24900.0,22.915,22.9385,22.8836,22.915,24900.0
2014-10-22 15:10:00,29.24,29.27,29.18,29.27,29100.0,22.9071,22.9306,22.8601,22.9306,29100.0
2014-10-22 15:15:00,29.27,29.28,29.22,29.22,21700.0,22.9306,22.9385,22.8915,22.8915,21700.0
2014-10-22 15:20:00,29.21,29.26,29.2,29.24,27100.0,22.8836,22.9228,22.8758,22.9071,27100.0
2014-10-22 15:25:00,29.23,29.28,29.23,29.28,20300.0,22.8993,22.9385,22.8993,22.9385,20300.0
2014-10-22 15:30:00,29.28,29.29,29.23,29.26,55900.0,22.9385,22.9463,22.8993,22.9228,55900.0
2014-10-22 15:35:00,29.25,29.29,29.22,29.25,71800.0,22.915,22.9463,22.8915,22.915,71800.0
2014-10-22 15:40:00,29.25,29.26,29.2,29.23,79000.0,22.915,22.9228,22.8758,22.8993,79000.0
2014-10-22 15:45:00,29.23,29.23,29.17,29.17,97200.0,22.8993,22.8993,22.8523,22.8523,97200.0
2014-10-22 15:50:00,29.17,29.23,29.16,29.21,102300.0,22.8523,22.8993,22.8445,22.8836,102300.0
2014-10-22 15:55:00,29.21,29.22,29.16,29.17,148800.0,22.8836,22.8915,22.8445,22.8523,148800.0
2014-10-23 09:30:00,29.44,29.47,29.39,29.41,47600.0,23.0638,23.0873,23.0246,23.0403,47600.0
2014-10-23 09:35:00,29.38,29.48,29.3,29.35,29500.0,23.0168,23.0951,22.9541,22.9933,29500.0
2014-10-23 09:40:00,29.33,29.36,29.24,29.26,22200.0,22.9776,23.0011,22.9071,22.9228,22200.0
2014-10-23 09:45:00,29.27,29.27,29.17,29.17,19900.0,22.9306,22.9306,22.8523,22.8523,19900.0
2014-10-23 09:50:00,29.18,29.19,29.1,29.13,21600.0,22.8601,22.868,22.7974,22.821,21600.0
2014-10-23 09:55:00,29.13,29.13,29.07,29.08,12300.0,22.821,22.821,22.7739,22.7818,12300.0
2014-10-23 10:00:00,29.09,29.19,29.08,29.19,23500.0,22.7896,22.868,22.7818,22.868,23500.0
2014-10-23 10:05:00,29.2,29.28,29.17,29.24,28400.0,22.8758,22.9385,22.8523,22.9071,28400.0
2014-10-23 10:10:00,29.23,29.23,29.17,29.19,12600.0,22.8993,22.8993,22.8523,22.868,12600.0
2014-10-23 10:15:00,29.2,29.29,29.18,29.28,19100.0,22.8758,22.9463,22.8601,22.9385,19100.0
2014-10-23 10:20:00,29.28,29.3,29.27,29.28,7500.0,22.9385,22.9541,22.9306,22.9385,7500.0
2014-10-23 10:25:00,29.28,29.28,29.23,29.24,16500.0,22.9385,22.9385,22.8993,22.9071,16500.0
2014-10-23 10:30:00,29.23,29.26,29.19,29.25,17400.0,22.8993,22.9228,22.868,22.915,17400.0
2014-10-23 10:35:00,29.25,29.31,29.23,29.31,34800.0,22.915,22.962,22.8993,22.962,34800.0
2014-10-23 10:40:00,29.31,29.34,29.3,29.33,15000.0,22.962,22.9855,22.9541,22.9776,15000.0
2014-10-23 10:45:00,29.33,29.41,29.33,29.4,29300.0,22.9776,23.0403,22.9776,23.0325,29300.0
2014-10-23 10:50:00,29.4,29.46,29.4,29.42,31800.0,23.0325,23.0795,23.0325,23.0481,31800.0
2014-10-23 10:55:00,29.43,29.44,29.4,29.41,15000.0,23.056,23.0638,23.0325,23.0403,15000.0
2014-10-23 11:00:00,29.4,29.43,29.39,29.42,21500.0,23.0325,23.056,23.0246,23.0481,21500.0
2014-10-23 11:05:00,29.42,29.48,29.42,29.44,19700.0,23.0481,23.0951,23.0481,23.0638,19700.0
2014-10-23 11:10:00,29.44,29.48,29.44,29.48,23300.0,23.0638,23.0951,23.0638,23.0951,23300.0
2014-10-23 11:15:00,29.48,29.48,29.44,29.45,8600.0,23.0951,23.0951,23.0638,23.0716,8600.0
2014-10-23 11:20:00,29.44,29.44,29.39,29.42,53300.0,23.0638,23.0638,23.0246,23.0481,53300.0
2014-10-23 11:25:00,29.41,29.43,29.4,29.42,11700.0,23.0403,23.056,23.0325,23.0481,11700.0
2014-10-23 11:30:00,29.41,29.45,29.4,29.44,15600.0,23.0403,23.0716,23.0325,23.0638,15600.0
2014-10-23 11:35:00,29.44,29.44,29.39,29.41,9900.0,23.0638,23.0638,23.0246,23.0403,9900.0
2014-10-23 11:40:00,29.4,29.44,29.4,29.43,10800.0,23.0325,23.0638,23.0325,23.056,10800.0
2014-10-23 11:45:00,29.44,29.45,29.4,29.45,13600.0,23.0638,23.0716,23.0325,23.0716,13600.0
2014-10-23 11:50:00,29.46,29.49,29.45,29.47,13000.0,23.0795,23.103,23.0716,23.0873,13000.0
2014-10-23 11:55:00,29.48,29.49,29.45,29.46,6300.0,23.0951,23.103,23.0716,23.0795,6300.0
2014-10-23 12:00:00,29.46,29.5,29.45,29.49,16900.0,23.0795,23.1108,23.0716,23.103,16900.0
2014-10-23 12:05:00,29.49,29.55,29.49,29.54,33000.0,23.103,23.15,23.103,23.1422,33000.0
2014-10-23 12:10:00,29.54,29.55,29.51,29.53,17200.0,23.1422,23.15,23.1186,23.1343,17200.0
2014-10-23 12:15:00,29.54,29.55,29.53,29.54,15700.0,23.1422,23.15,23.1343,23.1422,15700.0
2014-10-23 12:20:00,29.54,29.55,29.52,29.54,22700.0,23.1422,23.15,23.1265,23.1422,22700.0
2014-10-23 12:25:00,29.54,29.59,29.53,29.57,15800.0,23.1422,23.1813,23.1343,23.1657,15800.0
2014-10-23 12:30:00,29.57,29.57,29.53,29.55,13000.0,23.1657,23.1657,23.1343,23.15,13000.0
2014-10-23 12:35:00,29.55,29.55,29.52,29.54,6900.0,23.15,23.15,23.1265,23.1422,6900.0
2014-10-23 12:40:00,29.53,29.54,29.5,29.51,8000.0,23.1343,23.1422,23.1108,23.1186,8000.0
2014-10-23 12:45:00,29.51,29.56,29.51,29.55,15100.0,23.1186,23.1578,23.1186,23.15,15100.0
2014-10-23 12:50:00,29.56,29.57,29.54,29.56,13500.0,23.1578,23.1657,23.1422,23.1578,13500.0
2014-10-23 12:55:00,29.56,29.56,29.51,29.53,8500.0,23.1578,23.1578,23.1186,23.1343,8500.0
2014-10-23 13:00:00,29.53,29.54,29.51,29.52,8600.0,23.1343,23.1422,23.1186,23.1265,8600.0
2014-10-23 13:05:00,29.53,29.56,29.53,29.54,9700.0,23.1343,23.1578,23.1343,23.1422,9700.0
2014-10-23 13:10:00,29.54,29.56,29.52,29.55,15100.0,23.1422,23.1578,23.1265,23.15,15100.0
2014-10-23 13:15:00,29.56,29.58,29.56,29.56,8000.0,23.1578,23.1735,23.1578,23.1578,8000.0
2014-10-23 13:20:00,29.56,29.56,29.52,29.53,8600.0,23.1578,23.1578,23.1265,23.1343,8600.0
2014-10-23 13:25:00,29.53,29.59,29.53,29.58,4700.0,23.1343,23.1813,23.1343,23.1735,4700.0
2014-10-23 13:30:00,29.59,29.62,29.58,29.61,17700.0,23.1813,23.2048,23.1735,23.197,17700.0
2014-10-23 13:35:00,29.6,29.61,29.57,29.61,7300.0,23.1892,23.197,23.1657,23.197,7300.0
2014-10-23 13:40:00,29.6,29.6,29.57,29.58,6300.0,23.1892,23.1892,23.1657,23.1735,6300.0
2014-10-23 13:45:00,29.59,29.6,29.57,29.59,9800.0,23.1813,23.1892,23.1657,23.1813,9800.0
2014-10-23 13:50:00,29.59,29.59,29.55,29.57,7300.0,23.1813,23.1813,23.15,23.1657,7300.0
2014-10-23 13:55:00,29.58,29.59,29.57,29.58,6800.0,23.1735,23.1813,23.1657,23.1735,6800.0
2014-10-23 14:00:00,29.58,29.63,29.58,29.62,18600.0,23.1735,23.2127,23.1735,23.2048,18600.0
2014-10-23 14:05:00,29.63,29.63,29.62,29.62,9700.0,23.2127,23.2127,23.2048,23.2048,9700.0
2014-10-23 14:10:00,29.61,29.63,29.6,29.63,29800.0,23.197,23.2127,23.1892,23.2127,29800.0
2014-10-23 14:15:00,29.62,29.64,29.62,29.63,19600.0,23.2048,23.2205,23.2048,23.2127,19600.0
2014-10-23 14:20:00,29.63,29.64,29.6,29.64,17500.0,23.2127,23.2205,23.1892,23.2205,17500.0
2014-10-23 14:25:00,29.64,29.64,29.61,29.61,30200.0,23.2205,23.2205,23.197,23.197,30200.0
2014-10-23 14:30:00,29.61,29.61,29.53,29.53,12000.0,23.197,23.197,23.1343,23.1343,12000.0
2014-10-23 14:35:00,29.53,29.54,29.5,29.54,27300.0,23.1343,23.1422,23.1108,23.1422,27300.0
2014-10-23 14:40:00,29.53,29.54,29.52,29.53,13000.0,23.1343,23.1422,23.1265,23.1343,13000.0
2014-10-23 14:45:00,29.53,29.54,29.5,29.53,28500.0,23.1343,23.1422,23.1108,23.1343,28500.0
2014-10-23 14:50:00,29.53,29.54,29.45,29.48,13500.0,23.1343,23.1422,23.0716,23.0951,13500.0
2014-10-23 14:55:00,29.47,29.47,29.34,29.45,62600.0,23.0873,23.0873,22.9855,23.0716,62600.0
2014-10-23 15:00:00,29.45,29.45,29.33,29.33,33100.0,23.0716,23.0716,22.9776,22.9776,33100.0
2014-10-23 15:05:00,29.34,29.39,29.34,29.37,23600.0,22.9855,23.0246,22.9855,23.009,23600.0
2014-10-23 15:10:00,29.36,29.42,29.35,29.37,24700.0,23.0011,23.0481,22.9933,23.009,24700.0
2014-10-23 15:15:00,29.37,29.4,29.33,29.36,31000.0,23.009,23.0325,22.9776,23.0011,31000.0
2014-10-23 15:20:00,29.35,29.38,29.32,29.35,25300.0,22.9933,23.0168,22.9698,22.9933,25300.0
2014-10-23 15:25:00,29.35,29.37,29.32,29.35,34700.0,22.9933,23.009,22.9698,22.9933,34700.0
2014-10-23 15:30:00,29.35,29.44,29.33,29.44,37400.0,22.9933,23.0638,22.9776,23.0638,37400.0
2014-10-23 15:35:00,29.43,29.43,29.37,29.4,38600.0,23.056,23.056,23.009,23.0325,38600.0
2014-10-23 15:40:00,29.41,29.41,29.35,29.4,34400.0,23.0403,23.0403,22.9933,23.0325,34400.0
2014-10-23 15:45:00,29.4,29.41,29.37,29.38,50400.0,23.0325,23.0403,23.009,23.0168,50400.0
2014-10-23 15:50:00,29.38,29.38,29.32,29.33,66300.0,23.0168,23.0168,22.9698,22.9776,66300.0
2014-10-23 15:55:00,29.33,29.34,29.29,29.32,123800.0,22.9776,22.9855,22.9463,22.9698,123800.0
2014-10-24 09:30:00,29.54,29.67,29.52,29.52,76500.0,23.1422,23.244,23.1265,23.1265,76500.0
2014-10-24 09:35:00,29.53,29.62,29.39,29.53,59700.0,23.1343,23.2048,23.0246,23.1343,59700.0
2014-10-24 09:40:00,29.53,29.53,29.43,29.43,12500.0,23.1343,23.1343,23.056,23.056,12500.0
2014-10-24 09:45:00,29.44,29.44,29.4,29.41,8200.0,23.0638,23.0638,23.0325,23.0403,8200.0
2014-10-24 09:50:00,29.41,29.41,29.36,29.36,24900.0,23.0403,23.0403,23.0011,23.0011,24900.0
2014-10-24 09:55:00,29.36,29.41,29.36,29.41,13800.0,23.0011,23.0403,23.0011,23.0403,13800.0
2014-10-24 10:00:00,29.41,29.52,29.4,29.42,19100.0,23.0403,23.1265,23.0325,23.0481,19100.0
2014-10-24 10:05:00,29.43,29.45,29.36,29.45,9400.0,23.056,23.0716,23.0011,23.0716,9400.0
2014-10-24 10:10:00,29.45,29.53,29.42,29.51,11700.0,23.0716,23.1343,23.0481,23.1186,11700.0
2014-10-24 10:15:00,29.51,29.51,29.44,29.47,15600.0,23.1186,23.1186,23.0638,23.0873,15600.0
2014-10-24 10:20:00,29.47,29.47,29.39,29.39,8900.0,23.0873,23.0873,23.0246,23.0246,8900.0
2014-10-24 10:25:00,29.38,29.46,29.36,29.43,14700.0,23.0168,23.0795,23.0011,23.056,14700.0
2014-10-24 10:30:00,29.44,29.58,29.44,29.56,104300.0,23.0638,23.1735,23.0638,23.1578,104300.0
2014-10-24 10:35:00,29.56,29.59,29.55,29.57,38700.0,23.1578,23.1813,23.15,23.1657,38700.0
2014-10-24 10:40:00,29.56,29.59,29.56,29.58,6300.0,23.1578,23.1813,23.1578,23.1735,6300.0
2014-10-24 10:45:00,29.59,29.65,29.58,29.65,48600.0,23.1813,23.2283,23.1735,23.2283,48600.0
2014-10-24 10:50:00,29.65,29.69,29.62,29.62,32800.0,23.2283,23.2597,23.2048,23.2048,32800.0
2014-10-24 10:55:00,29.61,29.72,29.61,29.72,16100.0,23.197,23.2832,23.197,23.2832,16100.0
2014-10-24 11:00:00,29.73,29.73,29.68,29.69,49400.0,23.291,23.291,23.2518,23.2597,49400.0
2014-10-24 11:05:00,29.69,29.71,29.62,29.62,16300.0,23.2597,23.2753,23.2048,23.2048,16300.0
2014-10-24 11:10:00,29.62,29.67,29.62,29.65,8700.0,23.2048,23.244,23.2048,23.2283,8700.0
2014-10-24 11:15:00,29.66,29.75,29.66,29.73,13500.0,23.2362,23.3067,23.2362,23.291,13500.0
2014-10-24 11:20:00,29.72,29.72,29.68,29.69,8100.0,23.2832,23.2832,23.2518,23.2597,8100.0
2014-10-24 11:25:00,29.69,29.76,29.68,29.76,45800.0,23.2597,23.3145,23.2518,23.3145,45800.0
2014-10-24 11:30:00,29.76,29.82,29.76,29.8,69400.0,23.3145,23.3615,23.3145,23.3458,69400.0
2014-10-24 11:35:00,29.81,29.96,29.78,29.91,96600.0,23.3537,23.4712,23.3302,23.432,96600.0
2014-10-24 11:40:00,29.91,29.92,29.87,29.88,24200.0,23.432,23.4399,23.4007,23.4085,24200.0
2014-10-24 11:45:00,29.87,29.88,29.8,29.8,21400.0,23.4007,23.4085,23.3458,23.3458,21400.0
2014-10-24 11:50:00,29.81,29.82,29.78,29.78,10300.0,23.3537,23.3615,23.3302,23.3302,10300.0
2014-10-24 11:55:00,29.79,29.84,29.78,29.84,61600.0,23.338,23.3772,23.3302,23.3772,61600.0
2014-10-24 12:00:00,29.84,29.88,29.82,29.88,29400.0,23.3772,23.4085,23.3615,23.4085,29400.0
2014-10-24 12:05:00,29.88,29.9,29.84,29.9,19600.0,23.4085,23.4242,23.3772,23.4242,19600.0
2014-10-24 12:10:00,29.9,29.92,29.89,29.92,9500.0,23.4242,23.4399,23.4163,23.4399,9500.0
2014-10-24 12:15:00,29.92,29.96,29.91,29.91,26600.0,23.4399,23.4712,23.432,23.432,26600.0
2014-10-24 12:20:00,29.91,29.92,29.88,29.89,14300.0,23.432,23.4399,23.4085,23.4163,14300.0
2014-10-24 12:25:00,29.89,29.89,29.84,29.84,86100.0,23.4163,23.4163,23.3772,23.3772,86100.0
2014-10-24 12:30:00,29.84,29.86,29.83,29.85,33400.0,23.3772,23.3928,23.3693,23.385,33400.0
2014-10-24 12:35:00,29.86,29.86,29.77,29.77,39200.0,23.3928,23.3928,23.3223,23.3223,39200.0
2014-10-24 12:40:00,29.78,29.85,29.77,29.85,24400.0,23.3302,23.385,23.3223,23.385,24400.0
2014-10-24 12:45:00,29.84,29.84,29.78,29.82,45600.0,23.3772,23.3772,23.3302,23.3615,45600.0
2014-10-24 12:50:00,29.8,29.8,29.73,29.74,58100.0,23.3458,23.3458,23.291,23.2988,58100.0
2014-10-24 12:55:00,29.74,29.75,29.71,29.73,10800.0,23.2988,23.3067,23.2753,23.291,10800.0
2014-10-24 13:00:00,29.74,29.75,29.66,29.66,22100.0,23.2988,23.3067,23.2362,23.2362,22100.0
2014-10-24 13:05:00,29.66,29.71,29.66,29.7,13600.0,23.2362,23.2753,23.2362,23.2675,13600.0
2014-10-24 13:10:00,29.69,29.69,29.64,29.66,8800.0,23.2597,23.2597,23.2205,23.2362,8800.0
2014-10-24 13:15:00,29.66,29.66,29.61,29.61,10500.0,23.2362,23.2362,23.197,23.197,10500.0
2014-10-24 13:20:00,29.62,29.62,29.58,29.58,14200.0,23.2048,23.2048,23.1735,23.1735,14200.0
2014-10-24 13:25:00,29.58,29.62,29.58,29.62,8000.0,23.1735,23.2048,23.1735,23.2048,8000.0
2014-10-24 13:30:00,29.61,29.64,29.6,29.64,11900.0,23.197,23.2205,23.1892,23.2205,11900.0
2014-10-24 13:35:00,29.64,29.7,29.64,29.69,13700.0,23.2205,23.2675,23.2205,23.2597,13700.0
2014-10-24 13:40:00,29.69,29.7,29.66,29.66,12600.0,23.2597,23.2675,23.2362,23.2362,12600.0
2014-10-24 13:45:00,29.66,29.68,29.65,29.67,11200.0,23.2362,23.2518,23.2283,23.244,11200.0
2014-10-24 13:50:00,29.67,29.69,29.66,29.67,10900.0,23.244,23.2597,23.2362,23.244,10900.0
2014-10-24 13:55:00,29.67,29.68,29.65,29.67,32400.0,23.244,23.2518,23.2283,23.244,32400.0
2014-10-24 14:00:00,29.68,29.69,29.66,29.66,22600.0,23.2518,23.2597,23.2362,23.2362,22600.0
2014-10-24 14:05:00,29.67,29.71,29.64,29.7,36000.0,23.244,23.2753,23.2205,23.2675,36000.0
2014-10-24 14:10:00,29.69,29.7,29.64,29.66,27100.0,23.2597,23.2675,23.2205,23.2362,27100.0
2014-10-24 14:15:00,29.66,29.66,29.65,29.65,21700.0,23.2362,23.2362,23.2283,23.2283,21700.0
2014-10-24 14:20:00,29.65,29.67,29.65,29.66,21400.0,23.2283,23.244,23.2283,23.2362,21400.0
2014-10-24 14:25:00,29.65,29.69,29.65,29.68,21900.0,23.2283,23.2597,23.2283,23.2518,21900.0
2014-10-24 14:30:00,29.68,29.7,29.62,29.62,54400.0,23.2518,23.2675,23.2048,23.2048,54400.0
2014-10-24 14:35:00,29.63,29.64,29.59,29.6,96400.0,23.2127,23.2205,23.1813,23.1892,96400.0
2014-10-24 14:40:00,29.61,29.62,29.59,29.59,62500.0,23.197,23.2048,23.1813,23.1813,62500.0
2014-10-24 14:45:00,29.6,29.6,29.58,29.59,45800.0,23.1892,23.1892,23.1735,23.1813,45800.0
2014-10-24 14:50:00,29.59,29.6,29.56,29.57,36600.0,23.1813,23.1892,23.1578,23.1657,36600.0
2014-10-24 14:55:00,29.57,29.6,29.55,29.59,38800.0,23.1657,23.1892,23.15,23.1813,38800.0
2014-10-24 15:00:00,29.6,29.61,29.54,29.55,56100.0,23.1892,23.197,23.1422,23.15,56100.0
2014-10-24 15:05:00,29.56,29.57,29.53,29.55,21000.0,23.1578,23.1657,23.1343,23.15,21000.0
2014-10-24 15:10:00,29.56,29.56,29.51,29.54,39000.0,23.1578,23.1578,23.1186,23.1422,39000.0
2014-10-24 15:15:00,29.53,29.58,29.53,29.57,43400.0,23.1343,23.1735,23.1343,23.1657,43400.0
2014-10-24 15:20:00,29.57,29.57,29.53,29.55,31000.0,23.1657,23.1657,23.1343,23.15,31000.0
2014-10-24 15:25:00,29.54,29.55,29.5,29.55,52100.0,23.1422,23.15,23.1108,23.15,52100.0
2014-10-24 15:30:00,29.56,29.58,29.54,29.58,55600.0,23.1578,23.1735,23.1422,23.1735,55600.0
2014-10-24 15:35:00,29.57,29.61,29.56,29.59,61300.0,23.1657,23.197,23.1578,23.1813,61300.0
2014-10-24 15:40:00,29.59,29.68,29.59,29.68,44700.0,23.1813,23.2518,23.1813,23.2518,44700.0
2014-10-24 15:45:00,29.68,29.71,29.66,29.67,139100.0,23.2518,23.2753,23.2362,23.244,139100.0
2014-10-24 15:50:00,29.67,29.69,29.65,29.69,98500.0,23.244,23.2597,23.2283,23.2597,98500.0
2014-10-24 15:55:00,29.69,29.74,29.69,29.72,294700.0,23.2597,23.2988,23.2597,23.2832,294700.0
2014-10-27 09:30:00,29.55,29.63,29.45,29.48,43800.0,23.15,23.2127,23.0716,23.0951,43800.0
2014-10-27 09:35:00,29.45,29.61,29.34,29.61,35800.0,23.0716,23.197,22.9855,23.197,35800.0
2014-10-27 09:40:00,29.59,29.59,29.39,29.39,27900.0,23.1813,23.1813,23.0246,23.0246,27900.0
2014-10-27 09:45:00,29.39,29.43,29.36,29.4,27000.0,23.0246,23.056,23.0011,23.0325,27000.0
2014-10-27 09:50:00,29.39,29.42,29.33,29.41,51900.0,23.0246,23.0481,22.9776,23.0403,51900.0
2014-10-27 09:55:00,29.41,29.42,29.32,29.34,19100.0,23.0403,23.0481,22.9698,22.9855,19100.0
2014-10-27 10:00:00,29.33,29.36,29.32,29.35,22800.0,22.9776,23.0011,22.9698,22.9933,22800.0
2014-10-27 10:05:00,29.34,29.39,29.32,29.33,41100.0,22.9855,23.0246,22.9698,22.9776,41100.0
2014-10-27 10:10:00,29.33,29.48,29.33,29.43,28600.0,22.9776,23.0951,22.9776,23.056,28600.0
2014-10-27 10:15:00,29.44,29.46,29.42,29.43,9500.0,23.0638,23.0795,23.0481,23.056,9500.0
2014-10-27 10:20:00,29.42,29.44,29.37,29.4,28000.0,23.0481,23.0638,23.009,23.0325,28000.0
2014-10-27 10:25:00,29.39,29.39,29.24,29.26,62400.0,23.0246,23.0246,22.9071,22.9228,62400.0
2014-10-27 10:30:00,29.26,29.27,29.2,29.21,140600.0,22.9228,22.9306,22.8758,22.8836,140600.0
2014-10-27 10:35:00,29.2,29.24,29.14,29.23,31400.0,22.8758,22.9071,22.8288,22.8993,31400.0
2014-10-27 10:40:00,29.22,29.26,29.19,29.26,67700.0,22.8915,22.9228,22.868,22.9228,67700.0
2014-10-27 10:45:00,29.25,29.3,29.23,29.27,43300.0,22.915,22.9541,22.8993,22.9306,43300.0
2014-10-27 10:50:00,29.27,29.28,29.24,29.27,45700.0,22.9306,22.9385,22.9071,22.9306,45700.0
2014-10-27 10:55:00,29.27,29.27,29.25,29.25,16900.0,22.9306,22.9306,22.915,22.915,16900.0
2014-10-27 11:00:00,29.25,29.27,29.21,29.23,49400.0,22.915,22.9306,22.8836,22.8993,49400.0
2014-10-27 11:05:00,29.23,29.24,29.2,29.24,31300.0,22.8993,22.9071,22.8758,22.9071,31300.0
2014-10-27 11:10:00,29.24,29.25,29.18,29.2,69100.0,22.9071,22.915,22.8601,22.8758,69100.0
2014-10-27 11:15:00,29.2,29.24,29.2,29.24,69700.0,22.8758,22.9071,22.8758,22.9071,69700.0
2014-10-27 11:20:00,29.23,29.23,29.2,29.22,12500.0,22.8993,22.8993,22.8758,22.8915,12500.0
2014-10-27 11:25:00,29.21,29.21,29.17,29.17,29900.0,22.8836,22.8836,22.8523,22.8523,29900.0
2014-10-27 11:30:00,29.16,29.21,29.11,29.11,19300.0,22.8445,22.8836,22.8053,22.8053,19300.0
2014-10-27 11:35:00,29.1,29.11,29.05,29.05,24200.0,22.7974,22.8053,22.7583,22.7583,24200.0
2014-10-27 11:40:00,29.06,29.07,29.03,29.03,38000.0,22.7661,22.7739,22.7426,22.7426,38000.0
2014-10-27 11:45:00,29.03,29.04,28.96,28.98,39800.0,22.7426,22.7504,22.6878,22.7034,39800.0
2014-10-27 11:50:00,28.96,29.04,28.96,29.04,66300.0,22.6878,22.7504,22.6878,22.7504,66300.0
2014-10-27 11:55:00,29.04,29.07,29.03,29.05,25300.0,22.7504,22.7739,22.7426,22.7583,25300.0
2014-10-27 12:00:00,29.05,29.12,29.04,29.1,14400.0,22.7583,22.8131,22.7504,22.7974,14400.0
2014-10-27 12:05:00,29.1,29.17,29.09,29.14,11200.0,22.7974,22.8523,22.7896,22.8288,11200.0
2014-10-27 12:10:00,29.14,29.15,29.11,29.13,11300.0,22.8288,22.8366,22.8053,22.821,11300.0
2014-10-27 12:15:00,29.13,29.14,29.05,29.11,16400.0,22.821,22.8288,22.7583,22.8053,16400.0
2014-10-27 12:20:00,29.12,29.14,29.08,29.08,84000.0,22.8131,22.8288,22.7818,22.7818,84000.0
2014-10-27 12:25:00,29.07,29.11,29.07,29.09,17000.0,22.7739,22.8053,22.7739,22.7896,17000.0
2014-10-27 12:30:00,29.09,29.1,29.05,29.1,39300.0,22.7896,22.7974,22.7583,22.7974,39300.0
2014-10-27 12:35:00,29.1,29.15,29.1,29.11,19800.0,22.7974,22.8366,22.7974,22.8053,19800.0
2014-10-27 12:40:00,29.1,29.13,29.09,29.13,14400.0,22.7974,22.821,22.7896,22.821,14400.0
2014-10-27 12:45:00,29.14,29.17,29.08,29.11,20000.0,22.8288,22.8523,22.7818,22.8053,20000.0
2014-10-27 12:50:00,29.1,29.12,29.07,29.08,14400.0,22.7974,22.8131,22.7739,22.7818,14400.0
2014-10-27 12:55:00,29.08,29.11,29.08,29.1,9000.0,22.7818,22.8053,22.7818,22.7974,9000.0
2014-10-27 13:00:00,29.09,29.15,29.09,29.15,34100.0,22.7896,22.8366,22.7896,22.8366,34100.0
2014-10-27 13:05:00,29.13,29.17,29.1,29.12,12400.0,22.821,22.8523,22.7974,22.8131,12400.0
2014-10-27 13:10:00,29.12,29.13,29.09,29.12,17400.0,22.8131,22.821,22.7896,22.8131,17400.0
2014-10-27 13:15:00,29.13,29.16,29.1,29.16,15400.0,22.821,22.8445,22.7974,22.8445,15400.0
2014-10-27 13:20:00,29.15,29.16,29.12,29.12,21600.0,22.8366,22.8445,22.8131,22.8131,21600.0
2014-10-27 13:25:00,29.11,29.11,29.06,29.06,11000.0,22.8053,22.8053,22.7661,22.7661,11000.0
2014-10-27 13:30:00,29.07,29.07,29.01,29.02,18900.0,22.7739,22.7739,22.7269,22.7348,18900.0
2014-10-27 13:35:00,29.02,29.03,29.0,29.01,35600.0,22.7348,22.7426,22.7191,22.7269,35600.0
2014-10-27 13:40:00,29.0,29.03,28.99,28.99,26700.0,22.7191,22.7426,22.7113,22.7113,26700.0
2014-10-27 13:45:00,28.99,29.0,28.98,28.98,13900.0,22.7113,22.7191,22.7034,22.7034,13900.0
2014-10-27 13:50:00,28.98,29.0,28.94,28.98,24600.0,22.7034,22.7191,22.6721,22.7034,24600.0
2014-10-27 13:55:00,28.98,29.01,28.98,28.99,16200.0,22.7034,22.7269,22.7034,22.7113,16200.0
2014-10-27 14:00:00,28.99,29.03,28.96,28.97,27700.0,22.7113,22.7426,22.6878,22.6956,27700.0
2014-10-27 14:05:00,28.97,28.99,28.95,28.99,13000.0,22.6956,22.7113,22.6799,22.7113,13000.0
2014-10-27 14:10:00,28.99,29.02,28.98,29.01,12000.0,22.7113,22.7348,22.7034,22.7269,12000.0
2014-10-27 14:15:00,29.01,29.01,28.99,28.99,12200.0,22.7269,22.7269,22.7113,22.7113,12200.0
2014-10-27 14:20:00,29.0,29.0,28.98,29.0,42400.0,22.7191,22.7191,22.7034,22.7191,42400.0
2014-10-27 14:25:00,28.99,28.99,28.93,28.93,19700.0,22.7113,22.7113,22.6643,22.6643,19700.0
2014-10-27 14:30:00,28.93,28.95,28.89,28.94,43200.0,22.6643,22.6799,22.6329,22.6721,43200.0
2014-10-27 14:35:00,28.94,28.96,28.92,28.92,17600.0,22.6721,22.6878,22.6564,22.6564,17600.0
2014-10-27 14:40:00,28.93,28.93,28.86,28.87,14600.0,22.6643,22.6643,22.6094,22.6173,14600.0
2014-10-27 14:45:00,28.87,28.93,28.87,28.92,37700.0,22.6173,22.6643,22.6173,22.6564,37700.0
2014-10-27 14:50:00,28.93,28.94,28.86,28.86,10600.0,22.6643,22.6721,22.6094,22.6094,10600.0
2014-10-27 14:55:00,28.86,28.86,28.82,28.83,34900.0,22.6094,22.6094,22.5781,22.5859,34900.0
2014-10-27 15:00:00,28.82,28.89,28.82,28.87,53100.0,22.5781,22.6329,22.5781,22.6173,53100.0
2014-10-27 15:05:00,28.88,28.92,28.87,28.9,29600.0,22.6251,22.6564,22.6173,22.6408,29600.0
2014-10-27 15:10:00,28.9,28.91,28.87,28.87,38400.0,22.6408,22.6486,22.6173,22.6173,38400.0
2014-10-27 15:15:00,28.87,28.9,28.85,28.9,43600.0,22.6173,22.6408,22.6016,22.6408,43600.0
2014-10-27 15:20:00,28.89,28.89,28.85,28.85,32200.0,22.6329,22.6329,22.6016,22.6016,32200.0
2014-10-27 15:25:00,28.85,28.85,28.8,28.8,46600.0,22.6016,22.6016,22.5624,22.5624,46600.0
2014-10-27 15:30:00,28.8,28.81,28.78,28.81,106400.0,22.5624,22.5703,22.5468,22.5703,106400.0
2014-10-27 15:35:00,28.8,28.81,28.75,28.77,102700.0,22.5624,22.5703,22.5233,22.5389,102700.0
2014-10-27 15:40:00,28.77,28.78,28.74,28.76,92200.0,22.5389,22.5468,22.5154,22.5311,92200.0
2014-10-27 15:45:00,28.76,28.76,28.73,28.75,110500.0,22.5311,22.5311,22.5076,22.5233,110500.0
2014-10-27 15:50:00,28.76,28.76,28.74,28.75,150800.0,22.5311,22.5311,22.5154,22.5233,150800.0
2014-10-27 15:55:00,28.76,28.78,28.75,28.75,255200.0,22.5311,22.5468,22.5233,22.5233,255200.0
2014-10-28 09:30:00,28.8,28.93,28.8,28.89,27500.0,22.5624,22.6643,22.5624,22.6329,27500.0
2014-10-28 09:35:00,28.88,28.88,28.78,28.8,12300.0,22.6251,22.6251,22.5468,22.5624,12300.0
2014-10-28 09:40:00,28.8,28.85,28.77,28.85,24900.0,22.5624,22.6016,22.5389,22.6016,24900.0
2014-10-28 09:45:00,28.85,28.99,28.83,28.99,9900.0,22.6016,22.7113,22.5859,22.7113,9900.0
2014-10-28 09:50:00,29.0,29.03,28.97,28.97,11700.0,22.7191,22.7426,22.6956,22.6956,11700.0
2014-10-28 09:55:00,28.96,29.04,28.94,29.04,6600.0,22.6878,22.7504,22.6721,22.7504,6600.0
2014-10-28 10:00:00,29.03,29.07,28.98,29.02,15700.0,22.7426,22.7739,22.7034,22.7348,15700.0
2014-10-28 10:05:00,29.03,29.07,28.95,28.95,23900.0,22.7426,22.7739,22.6799,22.6799,23900.0
2014-10-28 10:10:00,28.95,28.97,28.91,28.92,10300.0,22.6799,22.6956,22.6486,22.6564,10300.0
2014-10-28 10:15:00,28.92,28.93,28.86,28.86,18600.0,22.6564,22.6643,22.6094,22.6094,18600.0
2014-10-28 10:20:00,28.86,28.86,28.78,28.83,11100.0,22.6094,22.6094,22.5468,22.5859,11100.0
2014-10-28 10:25:00,28.82,28.91,28.82,28.88,30000.0,22.5781,22.6486,22.5781,22.6251,30000.0
2014-10-28 10:30:00,28.88,28.92,28.85,28.89,17900.0,22.6251,22.6564,22.6016,22.6329,17900.0
2014-10-28 10:35:00,28.9,28.96,28.9,28.95,11400.0,22.6408,22.6878,22.6408,22.6799,11400.0
2014-10-28 10:40:00,28.95,28.99,28.95,28.98,18100.0,22.6799,22.7113,22.6799,22.7034,18100.0
2014-10-28 10:45:00,28.98,28.98,28.89,28.91,112400.0,22.7034,22.7034,22.6329,22.6486,112400.0
2014-10-28 10:50:00,28.91,28.96,28.89,28.96,16700.0,22.6486,22.6878,22.6329,22.6878,16700.0
2014-10-28 10:55:00,28.96,28.96,28.93,28.93,9500.0,22.6878,22.6878,22.6643,22.6643,9500.0
2014-10-28 11:00:00,28.94,28.97,28.93,28.93,16400.0,22.6721,22.6956,22.6643,22.6643,16400.0
2014-10-28 11:05:00,28.93,28.93,28.87,28.91,14700.0,22.6643,22.6643,22.6173,22.6486,14700.0
2014-10-28 11:10:00,28.91,28.93,28.87,28.88,23600.0,22.6486,22.6643,22.6173,22.6251,23600.0
2014-10-28 11:15:00,28.88,28.95,28.88,28.95,11300.0,22.6251,22.6799,22.6251,22.6799,11300.0
2014-10-28 11:20:00,28.95,28.95,28.92,28.93,11100.0,22.6799,22.6799,22.6564,22.6643,11100.0
2014-10-28 11:25:00,28.92,28.94,28.91,28.92,9000.0,22.6564,22.6721,22.6486,22.6564,9000.0
2014-10-28 11:30:00,28.92,28.94,28.89,28.89,22300.0,22.6564,22.6721,22.6329,22.6329,22300.0
2014-10-28 11:35:00,28.9,28.92,28.87,28.91,16200.0,22.6408,22.6564,22.6173,22.6486,16200.0
2014-10-28 11:40:00,28.9,28.93,28.88,28.88,8500.0,22.6408,22.6643,22.6251,22.6251,8500.0
2014-10-28 11:45:00,28.89,28.89,28.85,28.85,13000.0,22.6329,22.6329,22.6016,22.6016,13000.0
2014-10-28 11:50:00,28.85,28.86,28.81,28.81,18800.0,22.6016,22.6094,22.5703,22.5703,18800.0
2014-10-28 11:55:00,28.81,28.82,28.79,28.81,16400.0,22.5703,22.5781,22.5546,22.5703,16400.0
2014-10-28 12:00:00,28.81,28.84,28.79,28.83,19000.0,22.5703,22.5938,22.5546,22.5859,19000.0
2014-10-28 12:05:00,28.84,28.85,28.81,28.82,18400.0,22.5938,22.6016,22.5703,22.5781,18400.0
2014-10-28 12:10:00,28.82,28.84,28.8,28.81,13100.0,22.5781,22.5938,22.5624,22.5703,13100.0
2014-10-28 12:15:00,28.8,28.82,28.79,28.8,19100.0,22.5624,22.5781,22.5546,22.5624,19100.0
2014-10-28 12:20:00,28.79,28.82,28.77,28.77,8600.0,22.5546,22.5781,22.5389,22.5389,8600.0
2014-10-28 12:25:00,28.77,28.83,28.76,28.83,12700.0,22.5389,22.5859,22.5311,22.5859,12700.0
2014-10-28 12:30:00,28.83,28.83,28.79,28.8,12300.0,22.5859,22.5859,22.5546,22.5624,12300.0
2014-10-28 12:35:00,28.81,28.81,28.79,28.8,11700.0,22.5703,22.5703,22.5546,22.5624,11700.0
2014-10-28 12:40:00,28.79,28.8,28.77,28.8,10000.0,22.5546,22.5624,22.5389,22.5624,10000.0
2014-10-28 12:45:00,28.8,28.8,28.73,28.74,15100.0,22.5624,22.5624,22.5076,22.5154,15100.0
2014-10-28 12:50:00,28.74,28.75,28.71,28.73,16000.0,22.5154,22.5233,22.4919,22.5076,16000.0
2014-10-28 12:55:00,28.73,28.78,28.73,28.78,10500.0,22.5076,22.5468,22.5076,22.5468,10500.0
2014-10-28 13:00:00,28.78,28.8,28.77,28.79,6700.0,22.5468,22.5624,22.5389,22.5546,6700.0
2014-10-28 13:05:00,28.79,28.81,28.78,28.79,11800.0,22.5546,22.5703,22.5468,22.5546,11800.0
2014-10-28 13:10:00,28.78,28.78,28.73,28.74,7600.0,22.5468,22.5468,22.5076,22.5154,7600.0
2014-10-28 13:15:00,28.73,28.73,28.72,28.73,6200.0,22.5076,22.5076,22.4998,22.5076,6200.0
2014-10-28 13:20:00,28.74,28.79,28.74,28.76,10200.0,22.5154,22.5546,22.5154,22.5311,10200.0
2014-10-28 13:25:00,28.76,28.78,28.76,28.76,4300.0,22.5311,22.5468,22.5311,22.5311,4300.0
2014-10-28 13:30:00,28.77,28.77,28.75,28.75,8200.0,22.5389,22.5389,22.5233,22.5233,8200.0
2014-10-28 13:35:00,28.75,28.8,28.75,28.8,18400.0,22.5233,22.5624,22.5233,22.5624,18400.0
2014-10-28 13:40:00,28.8,28.86,28.8,28.84,20100.0,22.5624,22.6094,22.5624,22.5938,20100.0
2014-10-28 13:45:00,28.83,28.9,28.82,28.89,60400.0,22.5859,22.6408,22.5781,22.6329,60400.0
2014-10-28 13:50:00,28.88,28.88,28.85,28.85,6200.0,22.6251,22.6251,22.6016,22.6016,6200.0
2014-10-28 13:55:00,28.85,28.88,28.84,28.88,11600.0,22.6016,22.6251,22.5938,22.6251,11600.0
2014-10-28 14:00:00,28.88,28.91,28.85,28.9,18300.0,22.6251,22.6486,22.6016,22.6408,18300.0
2014-10-28 14:05:00,28.89,28.9,28.87,28.87,18500.0,22.6329,22.6408,22.6173,22.6173,18500.0
2014-10-28 14:10:00,28.87,28.9,28.87,28.88,14900.0,22.6173,22.6408,22.6173,22.6251,14900.0
2014-10-28 14:15:00,28.89,28.91,28.88,28.88,8300.0,22.6329,22.6486,22.6251,22.6251,8300.0
2014-10-28 14:20:00,28.89,28.91,28.88,28.9,5700.0,22.6329,22.6486,22.6251,22.6408,5700.0
2014-10-28 14:25:00,28.9,28.96,28.9,28.96,16500.0,22.6408,22.6878,22.6408,22.6878,16500.0
2014-10-28 14:30:00,28.96,29.0,28.95,28.99,13200.0,22.6878,22.7191,22.6799,22.7113,13200.0
2014-10-28 14:35:00,28.99,29.01,28.97,29.0,11200.0,22.7113,22.7269,22.6956,22.7191,11200.0
2014-10-28 14:40:00,29.0,29.03,28.99,29.03,26700.0,22.7191,22.7426,22.7113,22.7426,26700.0
2014-10-28 14:45:00,29.02,29.02,28.97,29.0,15700.0,22.7348,22.7348,22.6956,22.7191,15700.0
2014-10-28 14:50:00,29.01,29.06,29.0,29.05,34200.0,22.7269,22.7661,22.7191,22.7583,34200.0
2014-10-28 14:55:00,29.05,29.08,29.05,29.06,93000.0,22.7583,22.7818,22.7583,22.7661,93000.0
2014-10-28 15:00:00,29.06,29.1,29.06,29.08,60100.0,22.7661,22.7974,22.7661,22.7818,60100.0
2014-10-28 15:05:00,29.08,29.09,29.03,29.05,27600.0,22.7818,22.7896,22.7426,22.7583,27600.0
2014-10-28 15:10:00,29.06,29.1,29.06,29.1,26800.0,22.7661,22.7974,22.7661,22.7974,26800.0
2014-10-28 15:15:00,29.09,29.1,29.07,29.09,21200.0,22.7896,22.7974,22.7739,22.7896,21200.0
2014-10-28 15:20:00,29.08,29.1,29.06,29.09,22500.0,22.7818,22.7974,22.7661,22.7896,22500.0
2014-10-28 15:25:00,29.09,29.14,29.07,29.12,41300.0,22.7896,22.8288,22.7739,22.8131,41300.0
2014-10-28 15:30:00,29.12,29.19,29.12,29.16,52400.0,22.8131,22.868,22.8131,22.8445,52400.0
2014-10-28 15:35:00,29.16,29.2,29.15,29.2,27800.0,22.8445,22.8758,22.8366,22.8758,27800.0
2014-10-28 15:40:00,29.2,29.22,29.17,29.21,69500.0,22.8758,22.8915,22.8523,22.8836,69500.0
2014-10-28 15:45:00,29.22,29.23,29.15,29.16,70200.0,22.8915,22.8993,22.8366,22.8445,70200.0
2014-10-28 15:50:00,29.16,29.2,29.15,29.18,99200.0,22.8445,22.8758,22.8366,22.8601,99200.0
2014-10-28 15:55:00,29.18,29.24,29.18,29.24,153600.0,22.8601,22.9071,22.8601,22.9071,153600.0
2014-10-29 09:30:00,29.19,29.41,29.19,29.38,19800.0,22.868,23.0403,22.868,23.0168,19800.0
2014-10-29 09:35:00,29.38,29.47,29.29,29.38,16400.0,23.0168,23.0873,22.9463,23.0168,16400.0
2014-10-29 09:40:00,29.38,29.4,29.27,29.3,32700.0,23.0168,23.0325,22.9306,22.9541,32700.0
2014-10-29 09:45:00,29.32,29.35,29.29,29.32,33500.0,22.9698,22.9933,22.9463,22.9698,33500.0
2014-10-29 09:50:00,29.32,29.38,29.32,29.37,23500.0,22.9698,23.0168,22.9698,23.009,23500.0
2014-10-29 09:55:00,29.38,29.39,29.33,29.38,21700.0,23.0168,23.0246,22.9776,23.0168,21700.0
2014-10-29 10:00:00,29.38,29.39,29.29,29.31,20900.0,23.0168,23.0246,22.9463,22.962,20900.0
2014-10-29 10:05:00,29.32,29.35,29.25,29.35,26500.0,22.9698,22.9933,22.915,22.9933,26500.0
2014-10-29 10:10:00,29.34,29.35,29.31,29.33,17300.0,22.9855,22.9933,22.962,22.9776,17300.0
2014-10-29 10:15:00,29.33,29.45,29.33,29.39,49300.0,22.9776,23.0716,22.9776,23.0246,49300.0
2014-10-29 10:20:00,29.38,29.4,29.35,29.36,18300.0,23.0168,23.0325,22.9933,23.0011,18300.0
2014-10-29 10:25:00,29.36,29.4,29.31,29.39,20900.0,23.0011,23.0325,22.962,23.0246,20900.0
2014-10-29 10:30:00,29.4,29.45,29.4,29.4,20300.0,23.0325,23.0716,23.0325,23.0325,20300.0
2014-10-29 10:35:00,29.41,29.46,29.4,29.46,13900.0,23.0403,23.0795,23.0325,23.0795,13900.0
2014-10-29 10:40:00,29.45,29.53,29.44,29.53,15400.0,23.0716,23.1343,23.0638,23.1343,15400.0
2014-10-29 10:45:00,29.53,29.53,29.43,29.43,17800.0,23.1343,23.1343,23.056,23.056,17800.0
2014-10-29 10:50:00,29.44,29.45,29.41,29.41,8600.0,23.0638,23.0716,23.0403,23.0403,8600.0
2014-10-29 10:55:00,29.42,29.44,29.41,29.43,14700.0,23.0481,23.0638,23.0403,23.056,14700.0
2014-10-29 11:00:00,29.44,29.44,29.39,29.41,18200.0,23.0638,23.0638,23.0246,23.0403,18200.0
2014-10-29 11:05:00,29.41,29.42,29.39,29.41,9400.0,23.0403,23.0481,23.0246,23.0403,9400.0
2014-10-29 11:10:00,29.41,29.42,29.39,29.4,16400.0,23.0403,23.0481,23.0246,23.0325,16400.0
2014-10-29 11:15:00,29.4,29.43,29.39,29.42,29800.0,23.0325,23.056,23.0246,23.0481,29800.0
2014-10-29 11:20:00,29.42,29.45,29.42,29.44,6700.0,23.0481,23.0716,23.0481,23.0638,6700.0
2014-10-29 11:25:00,29.45,29.46,29.42,29.45,8500.0,23.0716,23.0795,23.0481,23.0716,8500.0
2014-10-29 11:30:00,29.45,29.45,29.41,29.42,5700.0,23.0716,23.0716,23.0403,23.0481,5700.0
2014-10-29 11:35:00,29.41,29.43,29.39,29.4,15900.0,23.0403,23.056,23.0246,23.0325,15900.0
2014-10-29 11:40:00,29.39,29.42,29.38,29.39,5200.0,23.0246,23.0481,23.0168,23.0246,5200.0
2014-10-29 11:45:00,29.4,29.44,29.38,29.42,29900.0,23.0325,23.0638,23.0168,23.0481,29900.0
2014-10-29 11:50:00,29.41,29.44,29.37,29.38,22400.0,23.0403,23.0638,23.009,23.0168,22400.0
2014-10-29 11:55:00,29.39,29.42,29.34,29.36,132300.0,23.0246,23.0481,22.9855,23.0011,132300.0
2014-10-29 12:00:00,29.36,29.36,29.24,29.24,27200.0,23.0011,23.0011,22.9071,22.9071,27200.0
2014-10-29 12:05:00,29.24,29.3,29.24,29.3,7000.0,22.9071,22.9541,22.9071,22.9541,7000.0
2014-10-29 12:10:00,29.3,29.34,29.29,29.34,5800.0,22.9541,22.9855,22.9463,22.9855,5800.0
2014-10-29 12:15:00,29.34,29.35,29.26,29.26,20800.0,22.9855,22.9933,22.9228,22.9228,20800.0
2014-10-29 12:20:00,29.26,29.27,29.25,29.25,7500.0,22.9228,22.9306,22.915,22.915,7500.0
2014-10-29 12:25:00,29.25,29.3,29.25,29.28,9500.0,22.915,22.9541,22.915,22.9385,9500.0
2014-10-29 12:30:00,29.29,29.29,29.26,29.29,6200.0,22.9463,22.9463,22.9228,22.9463,6200.0
2014-10-29 12:35:00,29.27,29.31,29.27,29.29,8800.0,22.9306,22.962,22.9306,22.9463,8800.0
2014-10-29 12:40:00,29.29,29.29,29.26,29.29,6400.0,22.9463,22.9463,22.9228,22.9463,6400.0
2014-10-29 12:45:00,29.28,29.3,29.26,29.29,36700.0,22.9385,22.9541,22.9228,22.9463,36700.0
2014-10-29 12:50:00,29.29,29.3,29.27,29.27,6500.0,22.9463,22.9541,22.9306,22.9306,6500.0
2014-10-29 12:55:00,29.26,29.29,29.25,29.27,5300.0,22.9228,22.9463,22.915,22.9306,5300.0
2014-10-29 13:00:00,29.27,29.27,29.24,29.25,9700.0,22.9306,22.9306,22.9071,22.915,9700.0
2014-10-29 13:05:00,29.26,29.26,29.21,29.21,5200.0,22.9228,22.9228,22.8836,22.8836,5200.0
2014-10-29 13:10:00,29.21,29.26,29.21,29.24,17200.0,22.8836,22.9228,22.8836,22.9071,17200.0
2014-10-29 13:15:00,29.24,29.24,29.19,29.2,11500.0,22.9071,22.9071,22.868,22.8758,11500.0
2014-10-29 13:20:00,29.2,29.23,29.18,29.23,10500.0,22.8758,22.8993,22.8601,22.8993,10500.0
2014-10-29 13:25:00,29.22,29.26,29.22,29.25,11800.0,22.8915,22.9228,22.8915,22.915,11800.0
2014-10-29 13:30:00,29.24,29.24,29.2,29.2,13100.0,22.9071,22.9071,22.8758,22.8758,13100.0
2014-10-29 13:35:00,29.2,29.2,29.13,29.14,35300.0,22.8758,22.8758,22.821,22.8288,35300.0
2014-10-29 13:40:00,29.14,29.17,29.13,29.17,12900.0,22.8288,22.8523,22.821,22.8523,12900.0
2014-10-29 13:45:00,29.16,29.22,29.16,29.21,13100.0,22.8445,22.8915,22.8445,22.8836,13100.0
2014-10-29 13:50:00,29.21,29.25,29.2,29.25,10100.0,22.8836,22.915,22.8758,22.915,10100.0
2014-10-29 13:55:00,29.25,29.31,29.25,29.25,8300.0,22.915,22.962,22.915,22.915,8300.0
2014-10-29 14:00:00,29.24,29.24,29.09,29.1,35200.0,22.9071,22.9071,22.7896,22.7974,35200.0
2014-10-29 14:05:00,29.1,29.18,29.1,29.17,75400.0,22.7974,22.8601,22.7974,22.8523,75400.0
2014-10-29 14:10:00,29.16,29.18,29.05,29.06,37000.0,22.8445,22.8601,22.7583,22.7661,37000.0
2014-10-29 14:15:00,29.05,29.05,28.85,28.98,76900.0,22.7583,22.7583,22.6016,22.7034,76900.0
2014-10-29 14:20:00,28.98,29.12,28.98,29.09,18400.0,22.7034,22.8131,22.7034,22.7896,18400.0
2014-10-29 14:25:00,29.09,29.15,29.01,29.1,40700.0,22.7896,22.8366,22.7269,22.7974,40700.0
2014-10-29 14:30:00,29.1,29.14,29.04,29.1,19500.0,22.7974,22.8288,22.7504,22.7974,19500.0
2014-10-29 14:35:00,29.11,29.17,29.1,29.11,32000.0,22.8053,22.8523,22.7974,22.8053,32000.0
2014-10-29 14:40:00,29.11,29.18,29.1,29.14,17000.0,22.8053,22.8601,22.7974,22.8288,17000.0
2014-10-29 14:45:00,29.14,29.15,29.06,29.07,18600.0,22.8288,22.8366,22.7661,22.7739,18600.0
2014-10-29 14:50:00,29.08,29.1,29.04,29.09,19700.0,22.7818,22.7974,22.7504,22.7896,19700.0
2014-10-29 14:55:00,29.08,29.15,29.07,29.13,23700.0,22.7818,22.8366,22.7739,22.821,23700.0
2014-10-29 15:00:00,29.14,29.14,29.03,29.03,25300.0,22.8288,22.8288,22.7426,22.7426,25300.0
2014-10-29 15:05:00,29.04,29.08,28.99,28.99,31900.0,22.7504,22.7818,22.7113,22.7113,31900.0
2014-10-29 15:10:00,29.0,29.03,28.96,29.01,35300.0,22.7191,22.7426,22.6878,22.7269,35300.0
2014-10-29 15:15:00,29.01,29.06,29.0,29.05,33200.0,22.7269,22.7661,22.7191,22.7583,33200.0
2014-10-29 15:20:00,29.06,29.07,29.01,29.05,33500.0,22.7661,22.7739,22.7269,22.7583,33500.0
2014-10-29 15:25:00,29.05,29.11,29.05,29.1,26600.0,22.7583,22.8053,22.7583,22.7974,26600.0
2014-10-29 15:30:00,29.1,29.2,29.09,29.14,40400.0,22.7974,22.8758,22.7896,22.8288,40400.0
2014-10-29 15:35:00,29.14,29.21,29.11,29.19,40100.0,22.8288,22.8836,22.8053,22.868,40100.0
2014-10-29 15:40:00,29.2,29.25,29.17,29.23,47500.0,22.8758,22.915,22.8523,22.8993,47500.0
2014-10-29 15:45:00,29.22,29.26,29.21,29.22,53700.0,22.8915,22.9228,22.8836,22.8915,53700.0
2014-10-29 15:50:00,29.22,29.27,29.21,29.27,102000.0,22.8915,22.9306,22.8836,22.9306,102000.0
2014-10-29 15:55:00,29.27,29.27,29.2,29.21,181300.0,22.9306,22.9306,22.8758,22.8836,181300.0
2014-10-30 09:30:00,29.07,29.24,29.05,29.2,34000.0,22.8811,23.0149,22.8654,22.9834,34000.0
2014-10-30 09:35:00,29.21,29.24,29.2,29.21,7100.0,22.9913,23.0149,22.9834,22.9913,7100.0
2014-10-30 09:40:00,29.21,29.35,29.2,29.35,16700.0,22.9913,23.1015,22.9834,23.1015,16700.0
2014-10-30 09:45:00,29.34,29.34,29.25,29.34,22000.0,23.0936,23.0936,23.0228,23.0936,22000.0
2014-10-30 09:50:00,29.34,29.38,29.32,29.32,12100.0,23.0936,23.1251,23.0779,23.0779,12100.0
2014-10-30 09:55:00,29.32,29.32,29.2,29.2,20300.0,23.0779,23.0779,22.9834,22.9834,20300.0
2014-10-30 10:00:00,29.21,29.24,29.16,29.24,23400.0,22.9913,23.0149,22.952,23.0149,23400.0
2014-10-30 10:05:00,29.25,29.3,29.25,29.28,8600.0,23.0228,23.0622,23.0228,23.0464,8600.0
2014-10-30 10:10:00,29.27,29.27,29.17,29.27,14400.0,23.0385,23.0385,22.9598,23.0385,14400.0
2014-10-30 10:15:00,29.26,29.27,29.19,29.19,9400.0,23.0307,23.0385,22.9756,22.9756,9400.0
2014-10-30 10:20:00,29.2,29.23,29.19,29.19,8900.0,22.9834,23.0071,22.9756,22.9756,8900.0
2014-10-30 10:25:00,29.19,29.23,29.18,29.23,12400.0,22.9756,23.0071,22.9677,23.0071,12400.0
2014-10-30 10:30:00,29.24,29.25,29.16,29.18,9300.0,23.0149,23.0228,22.952,22.9677,9300.0
2014-10-30 10:35:00,29.18,29.18,29.13,29.13,8200.0,22.9677,22.9677,22.9283,22.9283,8200.0
2014-10-30 10:40:00,29.14,29.2,29.14,29.2,14600.0,22.9362,22.9834,22.9362,22.9834,14600.0
2014-10-30 10:45:00,29.2,29.21,29.13,29.16,20800.0,22.9834,22.9913,22.9283,22.952,20800.0
2014-10-30 10:50:00,29.17,29.2,29.17,29.18,12000.0,22.9598,22.9834,22.9598,22.9677,12000.0
2014-10-30 10:55:00,29.18,29.25,29.17,29.25,23500.0,22.9677,23.0228,22.9598,23.0228,23500.0
2014-10-30 11:00:00,29.24,29.26,29.21,29.23,11300.0,23.0149,23.0307,22.9913,23.0071,11300.0
2014-10-30 11:05:00,29.22,29.26,29.22,29.25,9500.0,22.9992,23.0307,22.9992,23.0228,9500.0
2014-10-30 11:10:00,29.25,29.26,29.23,29.26,6300.0,23.0228,23.0307,23.0071,23.0307,6300.0
2014-10-30 11:15:00,29.26,29.28,29.25,29.25,5500.0,23.0307,23.0464,23.0228,23.0228,5500.0
2014-10-30 11:20:00,29.26,29.28,29.25,29.25,11800.0,23.0307,23.0464,23.0228,23.0228,11800.0
2014-10-30 11:25:00,29.25,29.29,29.24,29.28,10700.0,23.0228,23.0543,23.0149,23.0464,10700.0
2014-10-30 11:30:00,29.28,29.33,29.28,29.33,18800.0,23.0464,23.0858,23.0464,23.0858,18800.0
2014-10-30 11:35:00,29.33,29.38,29.32,29.33,21800.0,23.0858,23.1251,23.0779,23.0858,21800.0
2014-10-30 11:40:00,29.32,29.33,29.29,29.32,8500.0,23.0779,23.0858,23.0543,23.0779,8500.0
2014-10-30 11:45:00,29.33,29.38,29.33,29.33,25600.0,23.0858,23.1251,23.0858,23.0858,25600.0
2014-10-30 11:50:00,29.34,29.36,29.32,29.35,14700.0,23.0936,23.1094,23.0779,23.1015,14700.0
2014-10-30 11:55:00,29.34,29.37,29.34,29.37,33800.0,23.0936,23.1172,23.0936,23.1172,33800.0
2014-10-30 12:00:00,29.37,29.38,29.32,29.32,33400.0,23.1172,23.1251,23.0779,23.0779,33400.0
2014-10-30 12:05:00,29.32,29.32,29.28,29.31,12700.0,23.0779,23.0779,23.0464,23.07,12700.0
2014-10-30 12:10:00,29.32,29.33,29.3,29.31,6200.0,23.0779,23.0858,23.0622,23.07,6200.0
2014-10-30 12:15:00,29.31,29.33,29.3,29.32,8200.0,23.07,23.0858,23.0622,23.0779,8200.0
2014-10-30 12:20:00,29.3,29.33,29.29,29.31,10500.0,23.0622,23.0858,23.0543,23.07,10500.0
2014-10-30 12:25:00,29.32,29.38,29.32,29.36,42500.0,23.0779,23.1251,23.0779,23.1094,42500.0
2014-10-30 12:30:00,29.35,29.41,29.35,29.4,70200.0,23.1015,23.1487,23.1015,23.1409,70200.0
2014-10-30 12:35:00,29.4,29.41,29.38,29.4,81900.0,23.1409,23.1487,23.1251,23.1409,81900.0
2014-10-30 12:40:00,29.4,29.4,29.38,29.39,11100.0,23.1409,23.1409,23.1251,23.133,11100.0
2014-10-30 12:45:00,29.39,29.4,29.36,29.39,11300.0,23.133,23.1409,23.1094,23.133,11300.0
2014-10-30 12:50:00,29.4,29.43,29.4,29.42,28800.0,23.1409,23.1645,23.1409,23.1566,28800.0
2014-10-30 12:55:00,29.42,29.45,29.4,29.44,20000.0,23.1566,23.1802,23.1409,23.1723,20000.0
2014-10-30 13:00:00,29.44,29.49,29.44,29.49,7300.0,23.1723,23.2117,23.1723,23.2117,7300.0
2014-10-30 13:05:00,29.47,29.5,29.47,29.48,5400.0,23.196,23.2196,23.196,23.2038,5400.0
2014-10-30 13:10:00,29.48,29.5,29.47,29.49,12100.0,23.2038,23.2196,23.196,23.2117,12100.0
2014-10-30 13:15:00,29.5,29.58,29.49,29.54,24000.0,23.2196,23.2825,23.2117,23.2511,24000.0
2014-10-30 13:20:00,29.54,29.58,29.53,29.55,19500.0,23.2511,23.2825,23.2432,23.2589,19500.0
2014-10-30 13:25:00,29.55,29.55,29.49,29.51,6100.0,23.2589,23.2589,23.2117,23.2274,6100.0
2014-10-30 13:30:00,29.51,29.51,29.46,29.47,8900.0,23.2274,23.2274,23.1881,23.196,8900.0
2014-10-30 13:35:00,29.46,29.55,29.46,29.55,11100.0,23.1881,23.2589,23.1881,23.2589,11100.0
2014-10-30 13:40:00,29.55,29.58,29.54,29.56,19800.0,23.2589,23.2825,23.2511,23.2668,19800.0
2014-10-30 13:45:00,29.56,29.58,29.52,29.54,447400.0,23.2668,23.2825,23.2353,23.2511,447400.0
2014-10-30 13:50:00,29.54,29.58,29.54,29.58,47000.0,23.2511,23.2825,23.2511,23.2825,47000.0
2014-10-30 13:55:00,29.57,29.62,29.56,29.57,65000.0,23.2747,23.314,23.2668,23.2747,65000.0
2014-10-30 14:00:00,29.57,29.64,29.57,29.63,29100.0,23.2747,23.3298,23.2747,23.3219,29100.0
2014-10-30 14:05:00,29.63,29.7,29.63,29.65,72800.0,23.3219,23.377,23.3219,23.3376,72800.0
2014-10-30 14:10:00,29.66,29.68,29.63,29.64,20500.0,23.3455,23.3613,23.3219,23.3298,20500.0
2014-10-30 14:15:00,29.65,29.66,29.62,29.62,19400.0,23.3376,23.3455,23.314,23.314,19400.0
2014-10-30 14:20:00,29.63,29.64,29.62,29.64,11400.0,23.3219,23.3298,23.314,23.3298,11400.0
2014-10-30 14:25:00,29.64,29.66,29.62,29.64,25100.0,23.3298,23.3455,23.314,23.3298,25100.0
2014-10-30 14:30:00,29.64,29.66,29.63,29.66,12300.0,23.3298,23.3455,23.3219,23.3455,12300.0
2014-10-30 14:35:00,29.65,29.68,29.62,29.68,16900.0,23.3376,23.3613,23.314,23.3613,16900.0
2014-10-30 14:40:00,29.68,29.77,29.68,29.76,47200.0,23.3613,23.4321,23.3613,23.4242,47200.0
2014-10-30 14:45:00,29.76,29.76,29.68,29.68,18300.0,23.4242,23.4242,23.3613,23.3613,18300.0
2014-10-30 14:50:00,29.68,29.69,29.65,29.66,13500.0,23.3613,23.3691,23.3376,23.3455,13500.0
2014-10-30 14:55:00,29.65,29.69,29.64,29.65,32300.0,23.3376,23.3691,23.3298,23.3376,32300.0
2014-10-30 15:00:00,29.65,29.71,29.65,29.69,32100.0,23.3376,23.3849,23.3376,23.3691,32100.0
2014-10-30 15:05:00,29.68,29.74,29.68,29.71,25700.0,23.3613,23.4085,23.3613,23.3849,25700.0
2014-10-30 15:10:00,29.71,29.79,29.71,29.78,27100.0,23.3849,23.4478,23.3849,23.44,27100.0
2014-10-30 15:15:00,29.78,29.78,29.73,29.73,31400.0,23.44,23.44,23.4006,23.4006,31400.0
2014-10-30 15:20:00,29.74,29.75,29.71,29.74,32000.0,23.4085,23.4163,23.3849,23.4085,32000.0
2014-10-30 15:25:00,29.74,29.75,29.71,29.74,55200.0,23.4085,23.4163,23.3849,23.4085,55200.0
2014-10-30 15:30:00,29.74,29.78,29.71,29.76,45800.0,23.4085,23.44,23.3849,23.4242,45800.0
2014-10-30 15:35:00,29.77,29.77,29.73,29.73,89200.0,23.4321,23.4321,23.4006,23.4006,89200.0
2014-10-30 15:40:00,29.73,29.75,29.7,29.74,37600.0,23.4006,23.4163,23.377,23.4085,37600.0
2014-10-30 15:45:00,29.73,29.75,29.71,29.74,68400.0,23.4006,23.4163,23.3849,23.4085,68400.0
2014-10-30 15:50:00,29.74,29.77,29.73,29.76,83500.0,23.4085,23.4321,23.4006,23.4242,83500.0
2014-10-30 15:55:00,29.76,29.78,29.75,29.75,191000.0,23.4242,23.44,23.4163,23.4163,191000.0
2014-10-31 09:30:00,29.84,29.93,29.71,29.75,37600.0,23.4872,23.558,23.3849,23.4163,37600.0
2014-10-31 09:35:00,29.73,29.73,29.62,29.66,20100.0,23.4006,23.4006,23.314,23.3455,20100.0
2014-10-31 09:40:00,29.66,29.7,29.63,29.64,24700.0,23.3455,23.377,23.3219,23.3298,24700.0
2014-10-31 09:45:00,29.63,29.72,29.55,29.64,47400.0,23.3219,23.3927,23.2589,23.3298,47400.0
2014-10-31 09:50:00,29.64,29.73,29.62,29.71,19800.0,23.3298,23.4006,23.314,23.3849,19800.0
2014-10-31 09:55:00,29.7,29.79,29.7,29.78,25600.0,23.377,23.4478,23.377,23.44,25600.0
2014-10-31 10:00:00,29.8,29.85,29.78,29.79,29100.0,23.4557,23.4951,23.44,23.4478,29100.0
2014-10-31 10:05:00,29.79,29.87,29.77,29.84,39100.0,23.4478,23.5108,23.4321,23.4872,39100.0
2014-10-31 10:10:00,29.83,29.89,29.8,29.86,25300.0,23.4793,23.5265,23.4557,23.5029,25300.0
2014-10-31 10:15:00,29.86,29.9,29.83,29.9,25300.0,23.5029,23.5344,23.4793,23.5344,25300.0
2014-10-31 10:20:00,29.9,29.96,29.87,29.94,43200.0,23.5344,23.5816,23.5108,23.5659,43200.0
2014-10-31 10:25:00,29.93,29.93,29.87,29.88,16600.0,23.558,23.558,23.5108,23.5187,16600.0
2014-10-31 10:30:00,29.89,29.9,29.82,29.84,19300.0,23.5265,23.5344,23.4714,23.4872,19300.0
2014-10-31 10:35:00,29.84,29.88,29.83,29.85,20500.0,23.4872,23.5187,23.4793,23.4951,20500.0
2014-10-31 10:40:00,29.86,29.9,29.8,29.9,63200.0,23.5029,23.5344,23.4557,23.5344,63200.0
2014-10-31 10:45:00,29.9,29.94,29.82,29.82,45000.0,23.5344,23.5659,23.4714,23.4714,45000.0
2014-10-31 10:50:00,29.83,29.88,29.82,29.84,16000.0,23.4793,23.5187,23.4714,23.4872,16000.0
2014-10-31 10:55:00,29.83,29.84,29.79,29.82,16900.0,23.4793,23.4872,23.4478,23.4714,16900.0
2014-10-31 11:00:00,29.83,29.91,29.83,29.88,42000.0,23.4793,23.5423,23.4793,23.5187,42000.0
2014-10-31 11:05:00,29.88,29.91,29.83,29.87,53000.0,23.5187,23.5423,23.4793,23.5108,53000.0
2014-10-31 11:10:00,29.87,29.91,29.87,29.91,43800.0,23.5108,23.5423,23.5108,23.5423,43800.0
2014-10-31 11:15:00,29.91,29.93,29.88,29.89,15000.0,23.5423,23.558,23.5187,23.5265,15000.0
2014-10-31 11:20:00,29.89,29.9,29.87,29.9,9500.0,23.5265,23.5344,23.5108,23.5344,9500.0
2014-10-31 11:25:00,29.9,29.91,29.88,29.9,38500.0,23.5344,23.5423,23.5187,23.5344,38500.0
2014-10-31 11:30:00,29.91,29.91,29.86,29.88,13300.0,23.5423,23.5423,23.5029,23.5187,13300.0
2014-10-31 11:35:00,29.87,29.91,29.87,29.91,7400.0,23.5108,23.5423,23.5108,23.5423,7400.0
2014-10-31 11:40:00,29.9,29.98,29.89,29.96,30600.0,23.5344,23.5974,23.5265,23.5816,30600.0
2014-10-31 11:45:00,29.97,29.97,29.94,29.96,11400.0,23.5895,23.5895,23.5659,23.5816,11400.0
2014-10-31 11:50:00,29.96,29.97,29.93,29.94,17100.0,23.5816,23.5895,23.558,23.5659,17100.0
2014-10-31 11:55:00,29.94,29.99,29.93,29.97,15000.0,23.5659,23.6053,23.558,23.5895,15000.0
2014-10-31 12:00:00,29.97,29.98,29.96,29.98,16400.0,23.5895,23.5974,23.5816,23.5974,16400.0
2014-10-31 12:05:00,29.98,29.98,29.95,29.97,12400.0,23.5974,23.5974,23.5738,23.5895,12400.0
2014-10-31 12:10:00,29.97,29.99,29.96,29.99,13500.0,23.5895,23.6053,23.5816,23.6053,13500.0
2014-10-31 12:15:00,29.98,29.99,29.98,29.98,27300.0,23.5974,23.6053,23.5974,23.5974,27300.0
2014-10-31 12:20:00,29.99,30.0,29.98,30.0,66900.0,23.6053,23.6131,23.5974,23.6131,66900.0
2014-10-31 12:25:00,29.99,30.11,29.99,29.99,159300.0,23.6053,23.6997,23.6053,23.6053,159300.0
2014-10-31 12:30:00,29.99,30.0,29.98,29.99,22400.0,23.6053,23.6131,23.5974,23.6053,22400.0
2014-10-31 12:35:00,29.99,30.0,29.97,29.97,12700.0,23.6053,23.6131,23.5895,23.5895,12700.0
2014-10-31 12:40:00,29.97,30.0,29.96,30.0,11700.0,23.5895,23.6131,23.5816,23.6131,11700.0
2014-10-31 12:45:00,30.0,30.12,29.99,30.05,47900.0,23.6131,23.7076,23.6053,23.6525,47900.0
2014-10-31 12:50:00,30.05,30.08,30.03,30.05,38800.0,23.6525,23.6761,23.6367,23.6525,38800.0
2014-10-31 12:55:00,30.05,30.06,30.03,30.05,24000.0,23.6525,23.6604,23.6367,23.6525,24000.0
2014-10-31 13:00:00,30.05,30.06,30.03,30.03,24800.0,23.6525,23.6604,23.6367,23.6367,24800.0
2014-10-31 13:05:00,30.03,30.03,29.99,30.0,9800.0,23.6367,23.6367,23.6053,23.6131,9800.0
2014-10-31 13:10:00,30.01,30.03,30.01,30.02,12300.0,23.621,23.6367,23.621,23.6289,12300.0
2014-10-31 13:15:00,30.02,30.04,30.01,30.04,11400.0,23.6289,23.6446,23.621,23.6446,11400.0
2014-10-31 13:20:00,30.04,30.06,30.02,30.05,18200.0,23.6446,23.6604,23.6289,23.6525,18200.0
2014-10-31 13:25:00,30.04,30.05,30.03,30.04,8000.0,23.6446,23.6525,23.6367,23.6446,8000.0
2014-10-31 13:30:00,30.04,30.05,30.02,30.02,12700.0,23.6446,23.6525,23.6289,23.6289,12700.0
2014-10-31 13:35:00,30.01,30.02,30.0,30.01,9000.0,23.621,23.6289,23.6131,23.621,9000.0
2014-10-31 13:40:00,30.01,30.02,30.0,30.0,6100.0,23.621,23.6289,23.6131,23.6131,6100.0
2014-10-31 13:45:00,30.01,30.06,30.01,30.05,25600.0,23.621,23.6604,23.621,23.6525,25600.0
2014-10-31 13:50:00,30.05,30.06,30.03,30.04,19700.0,23.6525,23.6604,23.6367,23.6446,19700.0
2014-10-31 13:55:00,30.05,30.05,30.03,30.04,23300.0,23.6525,23.6525,23.6367,23.6446,23300.0
2014-10-31 14:00:00,30.04,30.05,30.01,30.05,18000.0,23.6446,23.6525,23.621,23.6525,18000.0
2014-10-31 14:05:00,30.05,30.1,30.05,30.07,15400.0,23.6525,23.6918,23.6525,23.6682,15400.0
2014-10-31 14:10:00,30.07,30.14,30.06,30.14,31100.0,23.6682,23.7233,23.6604,23.7233,31100.0
2014-10-31 14:15:00,30.13,30.13,30.08,30.09,22300.0,23.7154,23.7154,23.6761,23.684,22300.0
2014-10-31 14:20:00,30.1,30.12,30.1,30.12,25300.0,23.6918,23.7076,23.6918,23.7076,25300.0
2014-10-31 14:25:00,30.12,30.13,30.1,30.1,31200.0,23.7076,23.7154,23.6918,23.6918,31200.0
2014-10-31 14:30:00,30.1,30.11,30.06,30.07,14800.0,23.6918,23.6997,23.6604,23.6682,14800.0
2014-10-31 14:35:00,30.08,30.1,30.08,30.09,9600.0,23.6761,23.6918,23.6761,23.684,9600.0
2014-10-31 14:40:00,30.1,30.11,30.06,30.06,26100.0,23.6918,23.6997,23.6604,23.6604,26100.0
2014-10-31 14:45:00,30.06,30.08,30.01,30.02,62900.0,23.6604,23.6761,23.621,23.6289,62900.0
2014-10-31 14:50:00,30.02,30.05,30.02,30.05,19200.0,23.6289,23.6525,23.6289,23.6525,19200.0
2014-10-31 14:55:00,30.05,30.07,30.04,30.04,53300.0,23.6525,23.6682,23.6446,23.6446,53300.0
2014-10-31 15:00:00,30.04,30.05,30.01,30.02,30500.0,23.6446,23.6525,23.621,23.6289,30500.0
2014-10-31 15:05:00,30.01,30.06,30.01,30.04,23200.0,23.621,23.6604,23.621,23.6446,23200.0
2014-10-31 15:10:00,30.05,30.06,30.03,30.05,31800.0,23.6525,23.6604,23.6367,23.6525,31800.0
2014-10-31 15:15:00,30.04,30.05,30.02,30.02,15500.0,23.6446,23.6525,23.6289,23.6289,15500.0
2014-10-31 15:20:00,30.03,30.04,29.98,30.01,44200.0,23.6367,23.6446,23.5974,23.621,44200.0
2014-10-31 15:25:00,30.02,30.06,30.02,30.05,60100.0,23.6289,23.6604,23.6289,23.6525,60100.0
2014-10-31 15:30:00,30.05,30.08,30.03,30.04,64900.0,23.6525,23.6761,23.6367,23.6446,64900.0
2014-10-31 15:35:00,30.04,30.06,30.03,30.03,45100.0,23.6446,23.6604,23.6367,23.6367,45100.0
2014-10-31 15:40:00,30.03,30.07,30.01,30.02,97400.0,23.6367,23.6682,23.621,23.6289,97400.0
2014-10-31 15:45:00,30.01,30.02,29.96,30.0,168000.0,23.621,23.6289,23.5816,23.6131,168000.0
2014-10-31 15:50:00,30.0,30.01,29.97,29.98,197400.0,23.6131,23.621,23.5895,23.5974,197400.0
2014-10-31 15:55:00,29.98,30.0,29.97,29.98,289500.0,23.5974,23.6131,23.5895,23.5974,289500.0
2014-11-03 09:30:00,30.1,30.19,30.07,30.16,42400.0,23.6918,23.7627,23.6682,23.7391,42400.0
2014-11-03 09:35:00,30.21,30.21,30.1,30.17,32700.0,23.7784,23.7784,23.6918,23.7469,32700.0
2014-11-03 09:40:00,30.18,30.18,30.02,30.16,46200.0,23.7548,23.7548,23.6289,23.7391,46200.0
2014-11-03 09:45:00,30.16,30.26,30.16,30.25,19900.0,23.7391,23.8178,23.7391,23.8099,19900.0
2014-11-03 09:50:00,30.25,30.35,30.25,30.3,111400.0,23.8099,23.8886,23.8099,23.8493,111400.0
2014-11-03 09:55:00,30.32,30.35,30.23,30.24,51300.0,23.865,23.8886,23.7942,23.802,51300.0
2014-11-03 10:00:00,30.25,30.3,30.24,30.3,37100.0,23.8099,23.8493,23.802,23.8493,37100.0
2014-11-03 10:05:00,30.3,30.33,30.23,30.3,70900.0,23.8493,23.8729,23.7942,23.8493,70900.0
2014-11-03 10:10:00,30.3,30.38,30.28,30.38,54700.0,23.8493,23.9122,23.8335,23.9122,54700.0
2014-11-03 10:15:00,30.37,30.37,30.27,30.29,36200.0,23.9044,23.9044,23.8256,23.8414,36200.0
2014-11-03 10:20:00,30.29,30.36,30.28,30.34,25300.0,23.8414,23.8965,23.8335,23.8807,25300.0
2014-11-03 10:25:00,30.34,30.34,30.3,30.31,15700.0,23.8807,23.8807,23.8493,23.8571,15700.0
2014-11-03 10:30:00,30.31,30.34,30.27,30.34,26500.0,23.8571,23.8807,23.8256,23.8807,26500.0
2014-11-03 10:35:00,30.35,30.38,30.33,30.33,24100.0,23.8886,23.9122,23.8729,23.8729,24100.0
2014-11-03 10:40:00,30.32,30.38,30.28,30.34,42400.0,23.865,23.9122,23.8335,23.8807,42400.0
2014-11-03 10:45:00,30.33,30.35,30.3,30.35,138500.0,23.8729,23.8886,23.8493,23.8886,138500.0
2014-11-03 10:50:00,30.35,30.38,30.33,30.37,40500.0,23.8886,23.9122,23.8729,23.9044,40500.0
2014-11-03 10:55:00,30.37,30.37,30.29,30.3,29400.0,23.9044,23.9044,23.8414,23.8493,29400.0
2014-11-03 11:00:00,30.3,30.35,30.29,30.33,42800.0,23.8493,23.8886,23.8414,23.8729,42800.0
2014-11-03 11:05:00,30.33,30.34,30.29,30.3,24100.0,23.8729,23.8807,23.8414,23.8493,24100.0
2014-11-03 11:10:00,30.31,30.38,30.31,30.37,28800.0,23.8571,23.9122,23.8571,23.9044,28800.0
2014-11-03 11:15:00,30.36,30.41,30.36,30.36,15200.0,23.8965,23.9358,23.8965,23.8965,15200.0
2014-11-03 11:20:00,30.36,30.38,30.3,30.32,25800.0,23.8965,23.9122,23.8493,23.865,25800.0
2014-11-03 11:25:00,30.31,30.34,30.29,30.32,9800.0,23.8571,23.8807,23.8414,23.865,9800.0
2014-11-03 11:30:00,30.33,30.34,30.31,30.34,8800.0,23.8729,23.8807,23.8571,23.8807,8800.0
2014-11-03 11:35:00,30.34,30.35,30.29,30.29,10300.0,23.8807,23.8886,23.8414,23.8414,10300.0
2014-11-03 11:40:00,30.3,30.35,30.3,30.35,10000.0,23.8493,23.8886,23.8493,23.8886,10000.0
2014-11-03 11:45:00,30.35,30.37,30.32,30.36,14300.0,23.8886,23.9044,23.865,23.8965,14300.0
2014-11-03 11:50:00,30.38,30.38,30.33,30.34,8700.0,23.9122,23.9122,23.8729,23.8807,8700.0
2014-11-03 11:55:00,30.35,30.43,30.35,30.43,23200.0,23.8886,23.9516,23.8886,23.9516,23200.0
2014-11-03 12:00:00,30.42,30.43,30.39,30.42,20800.0,23.9437,23.9516,23.9201,23.9437,20800.0
2014-11-03 12:05:00,30.42,30.44,30.39,30.42,34500.0,23.9437,23.9595,23.9201,23.9437,34500.0
2014-11-03 12:10:00,30.42,30.43,30.39,30.4,11900.0,23.9437,23.9516,23.9201,23.928,11900.0
2014-11-03 12:15:00,30.39,30.41,30.38,30.39,37900.0,23.9201,23.9358,23.9122,23.9201,37900.0
2014-11-03 12:20:00,30.4,30.4,30.38,30.4,19000.0,23.928,23.928,23.9122,23.928,19000.0
2014-11-03 12:25:00,30.4,30.4,30.34,30.35,60100.0,23.928,23.928,23.8807,23.8886,60100.0
2014-11-03 12:30:00,30.35,30.38,30.35,30.38,16700.0,23.8886,23.9122,23.8886,23.9122,16700.0
2014-11-03 12:35:00,30.38,30.39,30.36,30.39,10700.0,23.9122,23.9201,23.8965,23.9201,10700.0
2014-11-03 12:40:00,30.39,30.41,30.38,30.4,26100.0,23.9201,23.9358,23.9122,23.928,26100.0
2014-11-03 12:45:00,30.41,30.42,30.4,30.41,10400.0,23.9358,23.9437,23.928,23.9358,10400.0
2014-11-03 12:50:00,30.42,30.44,30.41,30.44,10600.0,23.9437,23.9595,23.9358,23.9595,10600.0
2014-11-03 12:55:00,30.44,30.55,30.44,30.55,34000.0,23.9595,24.046,23.9595,24.046,34000.0
2014-11-03 13:00:00,30.54,30.54,30.48,30.5,18600.0,24.0382,24.0382,23.9909,24.0067,18600.0
2014-11-03 13:05:00,30.5,30.54,30.5,30.51,20000.0,24.0067,24.0382,24.0067,24.0145,20000.0
2014-11-03 13:10:00,30.51,30.52,30.48,30.49,8200.0,24.0145,24.0224,23.9909,23.9988,8200.0
2014-11-03 13:15:00,30.48,30.5,30.48,30.49,7400.0,23.9909,24.0067,23.9909,23.9988,7400.0
2014-11-03 13:20:00,30.48,30.5,30.46,30.49,10400.0,23.9909,24.0067,23.9752,23.9988,10400.0
2014-11-03 13:25:00,30.49,30.51,30.48,30.5,10100.0,23.9988,24.0145,23.9909,24.0067,10100.0
2014-11-03 13:30:00,30.49,30.5,30.47,30.5,7300.0,23.9988,24.0067,23.9831,24.0067,7300.0
2014-11-03 13:35:00,30.5,30.5,30.47,30.48,17700.0,24.0067,24.0067,23.9831,23.9909,17700.0
2014-11-03 13:40:00,30.48,30.48,30.46,30.46,8500.0,23.9909,23.9909,23.9752,23.9752,8500.0
2014-11-03 13:45:00,30.47,30.52,30.46,30.49,27000.0,23.9831,24.0224,23.9752,23.9988,27000.0
2014-11-03 13:50:00,30.5,30.53,30.5,30.52,14600.0,24.0067,24.0303,24.0067,24.0224,14600.0
2014-11-03 13:55:00,30.52,30.54,30.5,30.5,12400.0,24.0224,24.0382,24.0067,24.0067,12400.0
2014-11-03 14:00:00,30.5,30.51,30.49,30.51,12900.0,24.0067,24.0145,23.9988,24.0145,12900.0
2014-11-03 14:05:00,30.49,30.51,30.46,30.46,16100.0,23.9988,24.0145,23.9752,23.9752,16100.0
2014-11-03 14:10:00,30.46,30.49,30.44,30.48,18400.0,23.9752,23.9988,23.9595,23.9909,18400.0
2014-11-03 14:15:00,30.47,30.5,30.47,30.5,14600.0,23.9831,24.0067,23.9831,24.0067,14600.0
2014-11-03 14:20:00,30.5,30.5,30.42,30.46,41300.0,24.0067,24.0067,23.9437,23.9752,41300.0
2014-11-03 14:25:00,30.46,30.47,30.39,30.39,34200.0,23.9752,23.9831,23.9201,23.9201,34200.0
2014-11-03 14:30:00,30.39,30.4,30.36,30.4,71700.0,23.9201,23.928,23.8965,23.928,71700.0
2014-11-03 14:35:00,30.4,30.47,30.39,30.46,57900.0,23.928,23.9831,23.9201,23.9752,57900.0
2014-11-03 14:40:00,30.45,30.48,30.44,30.47,163900.0,23.9673,23.9909,23.9595,23.9831,163900.0
2014-11-03 14:45:00,30.46,30.46,30.4,30.44,40500.0,23.9752,23.9752,23.928,23.9595,40500.0
2014-11-03 14:50:00,30.43,30.45,30.39,30.39,47200.0,23.9516,23.9673,23.9201,23.9201,47200.0
2014-11-03 14:55:00,30.39,30.45,30.39,30.42,62500.0,23.9201,23.9673,23.9201,23.9437,62500.0
2014-11-03 15:00:00,30.43,30.44,30.4,30.44,48100.0,23.9516,23.9595,23.928,23.9595,48100.0
2014-11-03 15:05:00,30.44,30.5,30.42,30.48,49400.0,23.9595,24.0067,23.9437,23.9909,49400.0
2014-11-03 15:10:00,30.49,30.49,30.45,30.45,64800.0,23.9988,23.9988,23.9673,23.9673,64800.0
2014-11-03 15:15:00,30.44,30.45,30.37,30.37,37100.0,23.9595,23.9673,23.9044,23.9044,37100.0
2014-11-03 15:20:00,30.38,30.38,30.33,30.35,35100.0,23.9122,23.9122,23.8729,23.8886,35100.0
2014-11-03 15:25:00,30.35,30.35,30.27,30.28,138900.0,23.8886,23.8886,23.8256,23.8335,138900.0
2014-11-03 15:30:00,30.29,30.37,30.28,30.33,51900.0,23.8414,23.9044,23.8335,23.8729,51900.0
2014-11-03 15:35:00,30.34,30.37,30.28,30.3,62400.0,23.8807,23.9044,23.8335,23.8493,62400.0
2014-11-03 15:40:00,30.3,30.36,30.3,30.33,79700.0,23.8493,23.8965,23.8493,23.8729,79700.0
2014-11-03 15:45:00,30.33,30.42,30.33,30.4,102500.0,23.8729,23.9437,23.8729,23.928,102500.0
2014-11-03 15:50:00,30.4,30.42,30.37,30.41,106200.0,23.928,23.9437,23.9044,23.9358,106200.0
2014-11-03 15:55:00,30.41,30.46,30.41,30.42,149900.0,23.9358,23.9752,23.9358,23.9437,149900.0
2014-11-04 09:30:00,30.39,30.52,30.36,30.47,41400.0,23.9201,24.0224,23.8965,23.9831,41400.0
2014-11-04 09:35:00,30.47,30.48,30.38,30.45,36800.0,23.9831,23.9909,23.9122,23.9673,36800.0
2014-11-04 09:40:00,30.45,30.47,30.22,30.3,33200.0,23.9673,23.9831,23.7863,23.8493,33200.0
2014-11-04 09:45:00,30.3,30.35,30.26,30.32,27700.0,23.8493,23.8886,23.8178,23.865,27700.0
2014-11-04 09:50:00,30.31,30.31,30.24,30.26,22800.0,23.8571,23.8571,23.802,23.8178,22800.0
2014-11-04 09:55:00,30.27,30.27,30.18,30.18,7300.0,23.8256,23.8256,23.7548,23.7548,7300.0
2014-11-04 10:00:00,30.16,30.17,30.07,30.09,27100.0,23.7391,23.7469,23.6682,23.684,27100.0
2014-11-04 10:05:00,30.08,30.1,30.01,30.05,30200.0,23.6761,23.6918,23.621,23.6525,30200.0
2014-11-04 10:10:00,30.05,30.07,30.03,30.06,31400.0,23.6525,23.6682,23.6367,23.6604,31400.0
2014-11-04 10:15:00,30.06,30.06,29.98,30.01,27800.0,23.6604,23.6604,23.5974,23.621,27800.0
2014-11-04 10:20:00,30.01,30.07,29.99,30.06,30100.0,23.621,23.6682,23.6053,23.6604,30100.0
2014-11-04 10:25:00,30.07,30.07,30.01,30.01,19300.0,23.6682,23.6682,23.621,23.621,19300.0
2014-11-04 10:30:00,30.0,30.02,29.99,30.0,26000.0,23.6131,23.6289,23.6053,23.6131,26000.0
2014-11-04 10:35:00,30.0,30.01,29.98,29.99,27700.0,23.6131,23.621,23.5974,23.6053,27700.0
2014-11-04 10:40:00,29.98,29.98,29.87,29.87,28400.0,23.5974,23.5974,23.5108,23.5108,28400.0
2014-11-04 10:45:00,29.86,29.88,29.83,29.83,26500.0,23.5029,23.5187,23.4793,23.4793,26500.0
2014-11-04 10:50:00,29.83,29.87,29.82,29.85,32500.0,23.4793,23.5108,23.4714,23.4951,32500.0
2014-11-04 10:55:00,29.85,29.85,29.83,29.84,22400.0,23.4951,23.4951,23.4793,23.4872,22400.0
2014-11-04 11:00:00,29.83,29.84,29.82,29.82,21300.0,23.4793,23.4872,23.4714,23.4714,21300.0
2014-11-04 11:05:00,29.83,29.84,29.8,29.83,39300.0,23.4793,23.4872,23.4557,23.4793,39300.0
2014-11-04 11:10:00,29.83,29.87,29.83,29.84,24500.0,23.4793,23.5108,23.4793,23.4872,24500.0
2014-11-04 11:15:00,29.85,29.85,29.81,29.82,27400.0,23.4951,23.4951,23.4636,23.4714,27400.0
2014-11-04 11:20:00,29.82,29.83,29.81,29.83,16800.0,23.4714,23.4793,23.4636,23.4793,16800.0
2014-11-04 11:25:00,29.83,29.86,29.8,29.8,85300.0,23.4793,23.5029,23.4557,23.4557,85300.0
2014-11-04 11:30:00,29.81,29.81,29.68,29.68,65000.0,23.4636,23.4636,23.3613,23.3613,65000.0
2014-11-04 11:35:00,29.68,29.73,29.68,29.72,33200.0,23.3613,23.4006,23.3613,23.3927,33200.0
2014-11-04 11:40:00,29.72,29.73,29.7,29.7,34400.0,23.3927,23.4006,23.377,23.377,34400.0
2014-11-04 11:45:00,29.7,29.72,29.69,29.71,23300.0,23.377,23.3927,23.3691,23.3849,23300.0
2014-11-04 11:50:00,29.71,29.75,29.7,29.74,19100.0,23.3849,23.4163,23.377,23.4085,19100.0
2014-11-04 11:55:00,29.75,29.85,29.74,29.85,24600.0,23.4163,23.4951,23.4085,23.4951,24600.0
2014-11-04 12:00:00,29.83,29.91,29.83,29.91,18100.0,23.4793,23.5423,23.4793,23.5423,18100.0
2014-11-04 12:05:00,29.91,29.92,29.89,29.9,11800.0,23.5423,23.5502,23.5265,23.5344,11800.0
2014-11-04 12:10:00,29.9,29.92,29.89,29.9,10600.0,23.5344,23.5502,23.5265,23.5344,10600.0
2014-11-04 12:15:00,29.89,29.99,29.89,29.95,37900.0,23.5265,23.6053,23.5265,23.5738,37900.0
2014-11-04 12:20:00,29.95,29.99,29.94,29.98,10500.0,23.5738,23.6053,23.5659,23.5974,10500.0
2014-11-04 12:25:00,29.98,29.99,29.95,29.95,51700.0,23.5974,23.6053,23.5738,23.5738,51700.0
2014-11-04 12:30:00,29.95,30.03,29.94,29.97,59700.0,23.5738,23.6367,23.5659,23.5895,59700.0
2014-11-04 12:35:00,29.98,30.01,29.97,30.01,39100.0,23.5974,23.621,23.5895,23.621,39100.0
2014-11-04 12:40:00,30.01,30.03,29.99,30.03,33400.0,23.621,23.6367,23.6053,23.6367,33400.0
2014-11-04 12:45:00,30.03,30.05,30.01,30.03,52100.0,23.6367,23.6525,23.621,23.6367,52100.0
2014-11-04 12:50:00,30.03,30.03,30.0,30.01,54300.0,23.6367,23.6367,23.6131,23.621,54300.0
2014-11-04 12:55:00,30.01,30.02,30.0,30.01,8400.0,23.621,23.6289,23.6131,23.621,8400.0
2014-11-04 13:00:00,30.0,30.01,29.99,30.0,25300.0,23.6131,23.621,23.6053,23.6131,25300.0
2014-11-04 13:05:00,30.0,30.0,29.96,29.96,23400.0,23.6131,23.6131,23.5816,23.5816,23400.0
2014-11-04 13:10:00,29.96,29.99,29.96,29.99,20300.0,23.5816,23.6053,23.5816,23.6053,20300.0
2014-11-04 13:15:00,29.99,29.99,29.95,29.95,29800.0,23.6053,23.6053,23.5738,23.5738,29800.0
2014-11-04 13:20:00,29.95,29.95,29.88,29.89,29000.0,23.5738,23.5738,23.5187,23.5265,29000.0
2014-11-04 13:25:00,29.88,29.92,29.88,29.92,16400.0,23.5187,23.5502,23.5187,23.5502,16400.0
2014-11-04 13:30:00,29.91,29.91,29.83,29.83,10000.0,23.5423,23.5423,23.4793,23.4793,10000.0
2014-11-04 13:35:00,29.82,29.88,29.8,29.86,18200.0,23.4714,23.5187,23.4557,23.5029,18200.0
2014-11-04 13:40:00,29.86,29.86,29.83,29.83,9100.0,23.5029,23.5029,23.4793,23.4793,9100.0
2014-11-04 13:45:00,29.83,29.89,29.82,29.89,18200.0,23.4793,23.5265,23.4714,23.5265,18200.0
2014-11-04 13:50:00,29.89,29.99,29.89,29.97,31700.0,23.5265,23.6053,23.5265,23.5895,31700.0
2014-11-04 13:55:00,29.98,30.03,29.96,30.0,29900.0,23.5974,23.6367,23.5816,23.6131,29900.0
2014-11-04 14:00:00,30.0,30.01,29.96,29.97,57400.0,23.6131,23.621,23.5816,23.5895,57400.0
2014-11-04 14:05:00,29.97,29.97,29.93,29.94,45900.0,23.5895,23.5895,23.558,23.5659,45900.0
2014-11-04 14:10:00,29.95,29.97,29.88,29.97,27900.0,23.5738,23.5895,23.5187,23.5895,27900.0
2014-11-04 14:15:00,29.97,29.97,29.94,29.96,24200.0,23.5895,23.5895,23.5659,23.5816,24200.0
2014-11-04 14:20:00,29.96,29.97,29.89,29.9,56800.0,23.5816,23.5895,23.5265,23.5344,56800.0
2014-11-04 14:25:00,29.9,29.96,29.9,29.95,40000.0,23.5344,23.5816,23.5344,23.5738,40000.0
2014-11-04 14:30:00,29.94,29.95,29.88,29.89,26000.0,23.5659,23.5738,23.5187,23.5265,26000.0
2014-11-04 14:35:00,29.89,29.9,29.87,29.88,18600.0,23.5265,23.5344,23.5108,23.5187,18600.0
2014-11-04 14:40:00,29.87,29.87,29.8,29.8,18000.0,23.5108,23.5108,23.4557,23.4557,18000.0
2014-11-04 14:45:00,29.8,29.84,29.77,29.83,65800.0,23.4557,23.4872,23.4321,23.4793,65800.0
2014-11-04 14:50:00,29.83,29.86,29.81,29.85,66400.0,23.4793,23.5029,23.4636,23.4951,66400.0
2014-11-04 14:55:00,29.85,29.89,29.83,29.89,54800.0,23.4951,23.5265,23.4793,23.5265,54800.0
2014-11-04 15:00:00,29.89,29.89,29.8,29.85,30200.0,23.5265,23.5265,23.4557,23.4951,30200.0
2014-11-04 15:05:00,29.85,29.87,29.84,29.85,22200.0,23.4951,23.5108,23.4872,23.4951,22200.0
2014-11-04 15:10:00,29.86,29.86,29.8,29.84,28700.0,23.5029,23.5029,23.4557,23.4872,28700.0
2014-11-04 15:15:00,29.84,29.85,29.83,29.85,40900.0,23.4872,23.4951,23.4793,23.4951,40900.0
2014-11-04 15:20:00,29.85,29.9,29.84,29.89,33900.0,23.4951,23.5344,23.4872,23.5265,33900.0
2014-11-04 15:25:00,29.9,29.9,29.88,29.89,91700.0,23.5344,23.5344,23.5187,23.5265,91700.0
2014-11-04 15:30:00,29.88,29.9,29.85,29.85,69900.0,23.5187,23.5344,23.4951,23.4951,69900.0
2014-11-04 15:35:00,29.85,29.86,29.81,29.83,73000.0,23.4951,23.5029,23.4636,23.4793,73000.0
2014-11-04 15:40:00,29.83,29.86,29.83,29.85,70200.0,23.4793,23.5029,23.4793,23.4951,70200.0
2014-11-04 15:45:00,29.85,29.89,29.85,29.85,81500.0,23.4951,23.5265,23.4951,23.4951,81500.0
2014-11-04 15:50:00,29.85,29.89,29.85,29.88,117100.0,23.4951,23.5265,23.4951,23.5187,117100.0
2014-11-04 15:55:00,29.89,29.95,29.88,29.93,236100.0,23.5265,23.5738,23.5187,23.558,236100.0
2014-11-05 09:30:00,30.31,30.93,30.18,30.77,107500.0,23.8571,24.3451,23.7548,24.2192,107500.0
2014-11-05 09:35:00,30.8,30.88,30.47,30.83,130200.0,24.2428,24.3058,23.9831,24.2664,130200.0
2014-11-05 09:40:00,30.84,30.93,30.75,30.89,130100.0,24.2743,24.3451,24.2035,24.3136,130100.0
2014-11-05 09:45:00,30.9,30.93,30.7,30.77,82200.0,24.3215,24.3451,24.1641,24.2192,82200.0
2014-11-05 09:50:00,30.72,30.82,30.55,30.7,149100.0,24.1798,24.2585,24.046,24.1641,149100.0
2014-11-05 09:55:00,30.7,30.79,30.52,30.55,51300.0,24.1641,24.2349,24.0224,24.046,51300.0
2014-11-05 10:00:00,30.59,30.81,30.57,30.79,80400.0,24.0775,24.2507,24.0618,24.2349,80400.0
2014-11-05 10:05:00,30.76,30.85,30.57,30.85,125100.0,24.2113,24.2822,24.0618,24.2822,125100.0
2014-11-05 10:10:00,30.86,30.86,30.71,30.77,137100.0,24.29,24.29,24.172,24.2192,137100.0
2014-11-05 10:15:00,30.78,30.81,30.71,30.79,72700.0,24.2271,24.2507,24.172,24.2349,72700.0
2014-11-05 10:20:00,30.79,30.94,30.75,30.94,53400.0,24.2349,24.353,24.2035,24.353,53400.0
2014-11-05 10:25:00,30.95,31.02,30.86,30.97,95100.0,24.3609,24.416,24.29,24.3766,95100.0
2014-11-05 10:30:00,30.96,31.07,30.85,30.85,64400.0,24.3687,24.4553,24.2822,24.2822,64400.0
2014-11-05 10:35:00,30.84,31.0,30.82,30.96,65300.0,24.2743,24.4002,24.2585,24.3687,65300.0
2014-11-05 10:40:00,30.96,31.06,30.95,31.04,71500.0,24.3687,24.4475,24.3609,24.4317,71500.0
2014-11-05 10:45:00,31.05,31.15,31.03,31.1,132000.0,24.4396,24.5183,24.4238,24.4789,132000.0
2014-11-05 10:50:00,31.11,31.13,30.96,30.96,67700.0,24.4868,24.5026,24.3687,24.3687,67700.0
2014-11-05 10:55:00,30.95,31.01,30.92,31.0,66300.0,24.3609,24.4081,24.3373,24.4002,66300.0
2014-11-05 11:00:00,31.01,31.03,30.98,31.0,35300.0,24.4081,24.4238,24.3845,24.4002,35300.0
2014-11-05 11:05:00,31.01,31.06,31.0,31.04,39500.0,24.4081,24.4475,24.4002,24.4317,39500.0
2014-11-05 11:10:00,31.05,31.05,31.0,31.0,41600.0,24.4396,24.4396,24.4002,24.4002,41600.0
2014-11-05 11:15:00,31.0,31.01,30.96,30.97,50700.0,24.4002,24.4081,24.3687,24.3766,50700.0
2014-11-05 11:20:00,30.98,30.98,30.88,30.93,36300.0,24.3845,24.3845,24.3058,24.3451,36300.0
2014-11-05 11:25:00,30.94,31.0,30.93,30.99,73900.0,24.353,24.4002,24.3451,24.3924,73900.0
2014-11-05 11:30:00,30.98,31.0,30.98,30.98,95600.0,24.3845,24.4002,24.3845,24.3845,95600.0
2014-11-05 11:35:00,30.99,30.99,30.98,30.98,86500.0,24.3924,24.3924,24.3845,24.3845,86500.0
2014-11-05 11:40:00,30.98,31.0,30.97,30.99,152800.0,24.3845,24.4002,24.3766,24.3924,152800.0
2014-11-05 11:45:00,30.99,31.0,30.98,31.0,34300.0,24.3924,24.4002,24.3845,24.4002,34300.0
2014-11-05 11:50:00,31.0,31.1,30.97,30.98,53400.0,24.4002,24.4789,24.3766,24.3845,53400.0
2014-11-05 11:55:00,30.98,30.98,30.9,30.96,27200.0,24.3845,24.3845,24.3215,24.3687,27200.0
2014-11-05 12:00:00,30.96,31.0,30.91,30.93,67500.0,24.3687,24.4002,24.3294,24.3451,67500.0
2014-11-05 12:05:00,30.93,30.96,30.91,30.95,38600.0,24.3451,24.3687,24.3294,24.3609,38600.0
2014-11-05 12:10:00,30.95,30.99,30.92,30.99,22200.0,24.3609,24.3924,24.3373,24.3924,22200.0
2014-11-05 12:15:00,30.99,31.0,30.97,30.99,67400.0,24.3924,24.4002,24.3766,24.3924,67400.0
2014-11-05 12:20:00,30.99,31.07,30.99,31.04,39200.0,24.3924,24.4553,24.3924,24.4317,39200.0
2014-11-05 12:25:00,31.05,31.05,30.96,31.01,46600.0,24.4396,24.4396,24.3687,24.4081,46600.0
2014-11-05 12:30:00,31.01,31.13,31.01,31.13,55400.0,24.4081,24.5026,24.4081,24.5026,55400.0
2014-11-05 12:35:00,31.12,31.15,31.1,31.13,129500.0,24.4947,24.5183,24.4789,24.5026,129500.0
2014-11-05 12:40:00,31.13,31.16,31.12,31.15,76600.0,24.5026,24.5262,24.4947,24.5183,76600.0
2014-11-05 12:45:00,31.15,31.19,31.14,31.18,222700.0,24.5183,24.5498,24.5104,24.5419,222700.0
2014-11-05 12:50:00,31.19,31.24,31.17,31.21,43600.0,24.5498,24.5891,24.534,24.5655,43600.0
2014-11-05 12:55:00,31.21,31.34,31.19,31.3,65100.0,24.5655,24.6678,24.5498,24.6364,65100.0
2014-11-05 13:00:00,31.3,31.31,31.27,31.29,98200.0,24.6364,24.6442,24.6127,24.6285,98200.0
2014-11-05 13:05:00,31.3,31.4,31.28,31.38,474900.0,24.6364,24.7151,24.6206,24.6993,474900.0
2014-11-05 13:10:00,31.37,31.48,31.37,31.44,101900.0,24.6915,24.778,24.6915,24.7466,101900.0
2014-11-05 13:15:00,31.44,31.49,31.41,31.43,99500.0,24.7466,24.7859,24.7229,24.7387,99500.0
2014-11-05 13:20:00,31.43,31.5,31.39,31.4,66100.0,24.7387,24.7938,24.7072,24.7151,66100.0
2014-11-05 13:25:00,31.4,31.43,31.39,31.41,62200.0,24.7151,24.7387,24.7072,24.7229,62200.0
2014-11-05 13:30:00,31.42,31.53,31.4,31.46,133300.0,24.7308,24.8174,24.7151,24.7623,133300.0
2014-11-05 13:35:00,31.46,31.47,31.4,31.41,47000.0,24.7623,24.7702,24.7151,24.7229,47000.0
2014-11-05 13:40:00,31.43,31.43,31.4,31.43,146400.0,24.7387,24.7387,24.7151,24.7387,146400.0
2014-11-05 13:45:00,31.43,31.56,31.41,31.44,88600.0,24.7387,24.841,24.7229,24.7466,88600.0
2014-11-05 13:50:00,31.43,31.49,31.42,31.49,49500.0,24.7387,24.7859,24.7308,24.7859,49500.0
2014-11-05 13:55:00,31.49,31.52,31.49,31.52,37200.0,24.7859,24.8095,24.7859,24.8095,37200.0
2014-11-05 14:00:00,31.52,31.57,31.51,31.57,60400.0,24.8095,24.8489,24.8017,24.8489,60400.0
2014-11-05 14:05:00,31.57,31.59,31.56,31.59,62900.0,24.8489,24.8646,24.841,24.8646,62900.0
2014-11-05 14:10:00,31.59,31.7,31.58,31.68,78500.0,24.8646,24.9512,24.8567,24.9355,78500.0
2014-11-05 14:15:00,31.68,31.7,31.66,31.7,132600.0,24.9355,24.9512,24.9197,24.9512,132600.0
2014-11-05 14:20:00,31.7,31.7,31.67,31.69,56600.0,24.9512,24.9512,24.9276,24.9433,56600.0
2014-11-05 14:25:00,31.69,31.76,31.59,31.59,44500.0,24.9433,24.9984,24.8646,24.8646,44500.0
2014-11-05 14:30:00,31.59,31.65,31.56,31.6,46700.0,24.8646,24.9118,24.841,24.8725,46700.0
2014-11-05 14:35:00,31.6,31.63,31.58,31.62,68300.0,24.8725,24.8961,24.8567,24.8882,68300.0
2014-11-05 14:40:00,31.62,31.63,31.61,31.63,41200.0,24.8882,24.8961,24.8804,24.8961,41200.0
2014-11-05 14:45:00,31.63,31.72,31.62,31.72,62600.0,24.8961,24.9669,24.8882,24.9669,62600.0
2014-11-05 14:50:00,31.71,31.82,31.71,31.81,60200.0,24.9591,25.0457,24.9591,25.0378,60200.0
2014-11-05 14:55:00,31.81,31.82,31.77,31.82,64400.0,25.0378,25.0457,25.0063,25.0457,64400.0
2014-11-05 15:00:00,31.82,31.88,31.82,31.85,86600.0,25.0457,25.0929,25.0457,25.0693,86600.0
2014-11-05 15:05:00,31.85,31.94,31.84,31.94,97800.0,25.0693,25.1401,25.0614,25.1401,97800.0
2014-11-05 15:10:00,31.94,32.0,31.89,31.99,95900.0,25.1401,25.1873,25.1008,25.1795,95900.0
2014-11-05 15:15:00,31.99,32.1,31.98,32.09,151300.0,25.1795,25.266,25.1716,25.2582,151300.0
2014-11-05 15:20:00,32.09,32.21,32.08,32.14,226900.0,25.2582,25.3526,25.2503,25.2975,226900.0
2014-11-05 15:25:00,32.15,32.26,32.13,32.26,176100.0,25.3054,25.392,25.2897,25.392,176100.0
2014-11-05 15:30:00,32.26,32.43,32.25,32.38,445700.0,25.392,25.5258,25.3841,25.4864,445700.0
2014-11-05 15:35:00,32.38,32.45,32.22,32.36,513300.0,25.4864,25.5415,25.3605,25.4707,513300.0
2014-11-05 15:40:00,32.35,32.4,32.33,32.4,213500.0,25.4628,25.5022,25.4471,25.5022,213500.0
2014-11-05 15:45:00,32.39,32.39,32.27,32.27,420900.0,25.4943,25.4943,25.3999,25.3999,420900.0
2014-11-05 15:50:00,32.27,32.31,32.16,32.2,343200.0,25.3999,25.4313,25.3133,25.3448,343200.0
2014-11-05 15:55:00,32.21,32.42,32.2,32.34,736600.0,25.3526,25.5179,25.3448,25.4549,736600.0
2014-11-06 09:30:00,32.1,32.15,31.75,31.96,185400.0,25.266,25.3054,24.9906,25.1558,185400.0
2014-11-06 09:35:00,31.95,32.11,31.91,32.0,95900.0,25.148,25.2739,25.1165,25.1873,95900.0
2014-11-06 09:40:00,32.0,32.2,32.0,32.15,98700.0,25.1873,25.3448,25.1873,25.3054,98700.0
2014-11-06 09:45:00,32.14,32.24,32.14,32.22,98500.0,25.2975,25.3762,25.2975,25.3605,98500.0
2014-11-06 09:50:00,32.22,32.28,32.2,32.25,87200.0,25.3605,25.4077,25.3448,25.3841,87200.0
2014-11-06 09:55:00,32.24,32.28,32.22,32.26,68700.0,25.3762,25.4077,25.3605,25.392,68700.0
2014-11-06 10:00:00,32.26,32.4,32.24,32.32,120200.0,25.392,25.5022,25.3762,25.4392,120200.0
2014-11-06 10:05:00,32.3,32.4,32.28,32.38,57800.0,25.4235,25.5022,25.4077,25.4864,57800.0
2014-11-06 10:10:00,32.37,32.45,32.36,32.45,161500.0,25.4786,25.5415,25.4707,25.5415,161500.0
2014-11-06 10:15:00,32.45,32.55,32.43,32.45,152400.0,25.5415,25.6202,25.5258,25.5415,152400.0
2014-11-06 10:20:00,32.45,32.54,32.45,32.45,72900.0,25.5415,25.6124,25.5415,25.5415,72900.0
2014-11-06 10:25:00,32.45,32.49,32.28,32.28,55100.0,25.5415,25.573,25.4077,25.4077,55100.0
2014-11-06 10:30:00,32.28,32.28,32.17,32.26,117300.0,25.4077,25.4077,25.3211,25.392,117300.0
2014-11-06 10:35:00,32.26,32.38,32.25,32.33,86000.0,25.392,25.4864,25.3841,25.4471,86000.0
2014-11-06 10:40:00,32.34,32.36,32.22,32.24,118500.0,25.4549,25.4707,25.3605,25.3762,118500.0
2014-11-06 10:45:00,32.24,32.3,32.24,32.27,112300.0,25.3762,25.4235,25.3762,25.3999,112300.0
2014-11-06 10:50:00,32.28,32.36,32.28,32.32,56100.0,25.4077,25.4707,25.4077,25.4392,56100.0
2014-11-06 10:55:00,32.32,32.32,32.25,32.26,20500.0,25.4392,25.4392,25.3841,25.392,20500.0
2014-11-06 11:00:00,32.26,32.26,32.14,32.15,62000.0,25.392,25.392,25.2975,25.3054,62000.0
2014-11-06 11:05:00,32.15,32.18,32.04,32.05,34400.0,25.3054,25.329,25.2188,25.2267,34400.0
2014-11-06 11:10:00,32.04,32.07,31.97,32.06,60900.0,25.2188,25.2424,25.1637,25.2346,60900.0
2014-11-06 11:15:00,32.07,32.18,32.07,32.18,86100.0,25.2424,25.329,25.2424,25.329,86100.0
2014-11-06 11:20:00,32.18,32.19,32.09,32.09,100300.0,25.329,25.3369,25.2582,25.2582,100300.0
2014-11-06 11:25:00,32.09,32.18,32.06,32.18,82500.0,25.2582,25.329,25.2346,25.329,82500.0
2014-11-06 11:30:00,32.19,32.22,32.15,32.22,23600.0,25.3369,25.3605,25.3054,25.3605,23600.0
2014-11-06 11:35:00,32.22,32.27,32.18,32.27,42700.0,25.3605,25.3999,25.329,25.3999,42700.0
2014-11-06 11:40:00,32.26,32.34,32.24,32.34,33900.0,25.392,25.4549,25.3762,25.4549,33900.0
2014-11-06 11:45:00,32.34,32.38,32.32,32.35,49100.0,25.4549,25.4864,25.4392,25.4628,49100.0
2014-11-06 11:50:00,32.36,32.38,32.26,32.26,67700.0,25.4707,25.4864,25.392,25.392,67700.0
2014-11-06 11:55:00,32.26,32.29,32.22,32.29,42800.0,25.392,25.4156,25.3605,25.4156,42800.0
2014-11-06 12:00:00,32.29,32.39,32.27,32.38,105200.0,25.4156,25.4943,25.3999,25.4864,105200.0
2014-11-06 12:05:00,32.39,32.43,32.33,32.33,238500.0,25.4943,25.5258,25.4471,25.4471,238500.0
2014-11-06 12:10:00,32.34,32.38,32.24,32.27,91200.0,25.4549,25.4864,25.3762,25.3999,91200.0
2014-11-06 12:15:00,32.27,32.28,32.16,32.16,40700.0,25.3999,25.4077,25.3133,25.3133,40700.0
2014-11-06 12:20:00,32.16,32.27,32.15,32.21,23100.0,25.3133,25.3999,25.3054,25.3526,23100.0
2014-11-06 12:25:00,32.2,32.2,32.15,32.2,33300.0,25.3448,25.3448,25.3054,25.3448,33300.0
2014-11-06 12:30:00,32.19,32.23,32.13,32.16,25000.0,25.3369,25.3684,25.2897,25.3133,25000.0
2014-11-06 12:35:00,32.16,32.18,32.13,32.18,30400.0,25.3133,25.329,25.2897,25.329,30400.0
2014-11-06 12:40:00,32.18,32.23,32.17,32.23,20900.0,25.329,25.3684,25.3211,25.3684,20900.0
2014-11-06 12:45:00,32.23,32.23,32.2,32.2,21900.0,25.3684,25.3684,25.3448,25.3448,21900.0
2014-11-06 12:50:00,32.21,32.25,32.2,32.23,27500.0,25.3526,25.3841,25.3448,25.3684,27500.0
2014-11-06 12:55:00,32.23,32.26,32.22,32.24,21300.0,25.3684,25.392,25.3605,25.3762,21300.0
2014-11-06 13:00:00,32.24,32.24,32.2,32.23,23700.0,25.3762,25.3762,25.3448,25.3684,23700.0
2014-11-06 13:05:00,32.23,32.26,32.23,32.23,12000.0,25.3684,25.392,25.3684,25.3684,12000.0
2014-11-06 13:10:00,32.23,32.23,32.2,32.2,12800.0,25.3684,25.3684,25.3448,25.3448,12800.0
2014-11-06 13:15:00,32.21,32.24,32.2,32.24,30400.0,25.3526,25.3762,25.3448,25.3762,30400.0
2014-11-06 13:20:00,32.24,32.35,32.24,32.34,33900.0,25.3762,25.4628,25.3762,25.4549,33900.0
2014-11-06 13:25:00,32.35,32.35,32.21,32.22,54100.0,25.4628,25.4628,25.3526,25.3605,54100.0
2014-11-06 13:30:00,32.22,32.29,32.2,32.23,29400.0,25.3605,25.4156,25.3448,25.3684,29400.0
2014-11-06 13:35:00,32.22,32.25,32.2,32.25,31100.0,25.3605,25.3841,25.3448,25.3841,31100.0
2014-11-06 13:40:00,32.25,32.26,32.21,32.23,27300.0,25.3841,25.392,25.3526,25.3684,27300.0
2014-11-06 13:45:00,32.23,32.24,32.23,32.24,20500.0,25.3684,25.3762,25.3684,25.3762,20500.0
2014-11-06 13:50:00,32.24,32.26,32.21,32.26,42300.0,25.3762,25.392,25.3526,25.392,42300.0
2014-11-06 13:55:00,32.26,32.27,32.23,32.23,31900.0,25.392,25.3999,25.3684,25.3684,31900.0
2014-11-06 14:00:00,32.24,32.24,32.2,32.22,39600.0,25.3762,25.3762,25.3448,25.3605,39600.0
2014-11-06 14:05:00,32.23,32.31,32.22,32.31,19700.0,25.3684,25.4313,25.3605,25.4313,19700.0
2014-11-06 14:10:00,32.3,32.32,32.25,32.29,62400.0,25.4235,25.4392,25.3841,25.4156,62400.0
2014-11-06 14:15:00,32.29,32.3,32.26,32.27,33000.0,25.4156,25.4235,25.392,25.3999,33000.0
2014-11-06 14:20:00,32.26,32.33,32.22,32.33,32100.0,25.392,25.4471,25.3605,25.4471,32100.0
2014-11-06 14:25:00,32.33,32.36,32.27,32.34,69100.0,25.4471,25.4707,25.3999,25.4549,69100.0
2014-11-06 14:30:00,32.34,32.45,32.33,32.45,50800.0,25.4549,25.5415,25.4471,25.5415,50800.0
2014-11-06 14:35:00,32.45,32.58,32.43,32.5,81800.0,25.5415,25.6439,25.5258,25.5809,81800.0
2014-11-06 14:40:00,32.5,32.62,32.49,32.62,79900.0,25.5809,25.6753,25.573,25.6753,79900.0
2014-11-06 14:45:00,32.62,32.66,32.58,32.62,67100.0,25.6753,25.7068,25.6439,25.6753,67100.0
2014-11-06 14:50:00,32.62,32.73,32.59,32.69,62100.0,25.6753,25.7619,25.6517,25.7304,62100.0
2014-11-06 14:55:00,32.69,32.78,32.69,32.72,92100.0,25.7304,25.8013,25.7304,25.754,92100.0
2014-11-06 15:00:00,32.73,32.76,32.68,32.74,117800.0,25.7619,25.7855,25.7226,25.7698,117800.0
2014-11-06 15:05:00,32.74,32.76,32.66,32.71,68500.0,25.7698,25.7855,25.7068,25.7462,68500.0
2014-11-06 15:10:00,32.71,32.78,32.66,32.69,106800.0,25.7462,25.8013,25.7068,25.7304,106800.0
2014-11-06 15:15:00,32.68,32.74,32.66,32.7,78500.0,25.7226,25.7698,25.7068,25.7383,78500.0
2014-11-06 15:20:00,32.69,32.76,32.68,32.76,99900.0,25.7304,25.7855,25.7226,25.7855,99900.0
2014-11-06 15:25:00,32.77,32.77,32.68,32.7,103100.0,25.7934,25.7934,25.7226,25.7383,103100.0
2014-11-06 15:30:00,32.7,32.71,32.65,32.67,98900.0,25.7383,25.7462,25.699,25.7147,98900.0
2014-11-06 15:35:00,32.68,32.68,32.63,32.64,90000.0,25.7226,25.7226,25.6832,25.6911,90000.0
2014-11-06 15:40:00,32.63,32.69,32.63,32.67,107800.0,25.6832,25.7304,25.6832,25.7147,107800.0
2014-11-06 15:45:00,32.66,32.75,32.66,32.69,159500.0,25.7068,25.7777,25.7068,25.7304,159500.0
2014-11-06 15:50:00,32.69,32.69,32.6,32.61,208700.0,25.7304,25.7304,25.6596,25.6675,208700.0
2014-11-06 15:55:00,32.62,32.62,32.57,32.62,221200.0,25.6753,25.6753,25.636,25.6753,221200.0
2014-11-07 09:30:00,32.53,32.85,32.51,32.82,63300.0,25.6045,25.8564,25.5888,25.8328,63300.0
2014-11-07 09:35:00,32.82,33.02,32.8,33.02,74700.0,25.8328,25.9902,25.817,25.9902,74700.0
2014-11-07 09:40:00,33.02,33.05,32.89,33.04,59600.0,25.9902,26.0138,25.8879,26.0059,59600.0
2014-11-07 09:45:00,33.04,33.08,32.97,33.08,67800.0,26.0059,26.0374,25.9508,26.0374,67800.0
2014-11-07 09:50:00,33.08,33.08,32.93,32.97,93800.0,26.0374,26.0374,25.9193,25.9508,93800.0
2014-11-07 09:55:00,32.97,33.11,32.97,33.0,30000.0,25.9508,26.061,25.9508,25.9744,30000.0
2014-11-07 10:00:00,33.01,33.13,32.97,33.13,30600.0,25.9823,26.0768,25.9508,26.0768,30600.0
2014-11-07 10:05:00,33.13,33.21,33.11,33.21,35400.0,26.0768,26.1397,26.061,26.1397,35400.0
2014-11-07 10:10:00,33.22,33.24,33.14,33.22,30200.0,26.1476,26.1633,26.0846,26.1476,30200.0
2014-11-07 10:15:00,33.21,33.22,33.14,33.16,38500.0,26.1397,26.1476,26.0846,26.1004,38500.0
2014-11-07 10:20:00,33.17,33.22,33.14,33.21,35800.0,26.1082,26.1476,26.0846,26.1397,35800.0
2014-11-07 10:25:00,33.22,33.28,33.21,33.28,56900.0,26.1476,26.1948,26.1397,26.1948,56900.0
2014-11-07 10:30:00,33.27,33.29,33.22,33.26,50400.0,26.187,26.2027,26.1476,26.1791,50400.0
2014-11-07 10:35:00,33.26,33.27,33.25,33.27,41100.0,26.1791,26.187,26.1712,26.187,41100.0
2014-11-07 10:40:00,33.27,33.34,33.26,33.34,49900.0,26.187,26.2421,26.1791,26.2421,49900.0
2014-11-07 10:45:00,33.34,33.49,33.32,33.44,74200.0,26.2421,26.3601,26.2263,26.3208,74200.0
2014-11-07 10:50:00,33.44,33.44,33.4,33.41,55300.0,26.3208,26.3208,26.2893,26.2971,55300.0
2014-11-07 10:55:00,33.41,33.42,33.38,33.39,60100.0,26.2971,26.305,26.2735,26.2814,60100.0
2014-11-07 11:00:00,33.39,33.39,33.3,33.36,46300.0,26.2814,26.2814,26.2106,26.2578,46300.0
2014-11-07 11:05:00,33.35,33.41,33.34,33.4,20100.0,26.2499,26.2971,26.2421,26.2893,20100.0
2014-11-07 11:10:00,33.4,33.49,33.4,33.46,54600.0,26.2893,26.3601,26.2893,26.3365,54600.0
2014-11-07 11:15:00,33.45,33.49,33.44,33.48,53600.0,26.3286,26.3601,26.3208,26.3522,53600.0
2014-11-07 11:20:00,33.48,33.5,33.3,33.3,92300.0,26.3522,26.368,26.2106,26.2106,92300.0
2014-11-07 11:25:00,33.29,33.34,33.27,33.32,46000.0,26.2027,26.2421,26.187,26.2263,46000.0
2014-11-07 11:30:00,33.32,33.36,33.32,33.36,26400.0,26.2263,26.2578,26.2263,26.2578,26400.0
2014-11-07 11:35:00,33.36,33.41,33.34,33.41,13500.0,26.2578,26.2971,26.2421,26.2971,13500.0
2014-11-07 11:40:00,33.41,33.42,33.39,33.41,19400.0,26.2971,26.305,26.2814,26.2971,19400.0
2014-11-07 11:45:00,33.41,33.42,33.4,33.41,23700.0,26.2971,26.305,26.2893,26.2971,23700.0
2014-11-07 11:50:00,33.41,33.41,33.32,33.34,30300.0,26.2971,26.2971,26.2263,26.2421,30300.0
2014-11-07 11:55:00,33.34,33.43,33.34,33.41,27700.0,26.2421,26.3129,26.2421,26.2971,27700.0
2014-11-07 12:00:00,33.4,33.43,33.38,33.43,22300.0,26.2893,26.3129,26.2735,26.3129,22300.0
2014-11-07 12:05:00,33.43,33.47,33.4,33.45,30500.0,26.3129,26.3444,26.2893,26.3286,30500.0
2014-11-07 12:10:00,33.45,33.48,33.45,33.47,13100.0,26.3286,26.3522,26.3286,26.3444,13100.0
2014-11-07 12:15:00,33.47,33.52,33.43,33.52,28200.0,26.3444,26.3837,26.3129,26.3837,28200.0
2014-11-07 12:20:00,33.51,33.56,33.5,33.56,17400.0,26.3759,26.4152,26.368,26.4152,17400.0
2014-11-07 12:25:00,33.56,33.58,33.53,33.58,32600.0,26.4152,26.431,26.3916,26.431,32600.0
2014-11-07 12:30:00,33.58,33.63,33.55,33.63,44700.0,26.431,26.4703,26.4073,26.4703,44700.0
2014-11-07 12:35:00,33.63,33.68,33.63,33.66,52700.0,26.4703,26.5097,26.4703,26.4939,52700.0
2014-11-07 12:40:00,33.66,33.67,33.56,33.56,123300.0,26.4939,26.5018,26.4152,26.4152,123300.0
2014-11-07 12:45:00,33.54,33.54,33.4,33.54,32200.0,26.3995,26.3995,26.2893,26.3995,32200.0
2014-11-07 12:50:00,33.54,33.54,33.46,33.48,22500.0,26.3995,26.3995,26.3365,26.3522,22500.0
2014-11-07 12:55:00,33.47,33.49,33.45,33.48,27700.0,26.3444,26.3601,26.3286,26.3522,27700.0
2014-11-07 13:00:00,33.48,33.56,33.48,33.54,12200.0,26.3522,26.4152,26.3522,26.3995,12200.0
2014-11-07 13:05:00,33.54,33.59,33.54,33.59,20000.0,26.3995,26.4388,26.3995,26.4388,20000.0
2014-11-07 13:10:00,33.59,33.67,33.53,33.66,141300.0,26.4388,26.5018,26.3916,26.4939,141300.0
2014-11-07 13:15:00,33.66,33.68,33.62,33.64,114600.0,26.4939,26.5097,26.4624,26.4782,114600.0
2014-11-07 13:20:00,33.65,33.65,33.55,33.57,68100.0,26.4861,26.4861,26.4073,26.4231,68100.0
2014-11-07 13:25:00,33.56,33.61,33.51,33.51,26400.0,26.4152,26.4546,26.3759,26.3759,26400.0
2014-11-07 13:30:00,33.5,33.51,33.47,33.49,21700.0,26.368,26.3759,26.3444,26.3601,21700.0
2014-11-07 13:35:00,33.49,33.5,33.45,33.47,17900.0,26.3601,26.368,26.3286,26.3444,17900.0
2014-11-07 13:40:00,33.47,33.47,33.39,33.41,41800.0,26.3444,26.3444,26.2814,26.2971,41800.0
2014-11-07 13:45:00,33.4,33.47,33.4,33.47,33100.0,26.2893,26.3444,26.2893,26.3444,33100.0
2014-11-07 13:50:00,33.48,33.54,33.48,33.53,15900.0,26.3522,26.3995,26.3522,26.3916,15900.0
2014-11-07 13:55:00,33.53,33.61,33.52,33.56,23900.0,26.3916,26.4546,26.3837,26.4152,23900.0
2014-11-07 14:00:00,33.55,33.58,33.51,33.58,26900.0,26.4073,26.431,26.3759,26.431,26900.0
2014-11-07 14:05:00,33.58,33.66,33.58,33.66,17000.0,26.431,26.4939,26.431,26.4939,17000.0
2014-11-07 14:10:00,33.66,33.72,33.65,33.72,27400.0,26.4939,26.5412,26.4861,26.5412,27400.0
2014-11-07 14:15:00,33.71,33.77,33.7,33.77,31600.0,26.5333,26.5805,26.5254,26.5805,31600.0
2014-11-07 14:20:00,33.76,33.77,33.73,33.75,35900.0,26.5726,26.5805,26.549,26.5648,35900.0
2014-11-07 14:25:00,33.75,33.8,33.75,33.76,58300.0,26.5648,26.6041,26.5648,26.5726,58300.0
2014-11-07 14:30:00,33.77,33.77,33.7,33.72,46900.0,26.5805,26.5805,26.5254,26.5412,46900.0
2014-11-07 14:35:00,33.71,33.74,33.69,33.7,21000.0,26.5333,26.5569,26.5175,26.5254,21000.0
2014-11-07 14:40:00,33.7,33.72,33.67,33.71,36400.0,26.5254,26.5412,26.5018,26.5333,36400.0
2014-11-07 14:45:00,33.7,33.7,33.65,33.69,61900.0,26.5254,26.5254,26.4861,26.5175,61900.0
2014-11-07 14:50:00,33.68,33.69,33.66,33.68,51900.0,26.5097,26.5175,26.4939,26.5097,51900.0
2014-11-07 14:55:00,33.68,33.68,33.59,33.6,34800.0,26.5097,26.5097,26.4388,26.4467,34800.0
2014-11-07 15:00:00,33.59,33.61,33.57,33.57,23300.0,26.4388,26.4546,26.4231,26.4231,23300.0
2014-11-07 15:05:00,33.57,33.65,33.57,33.64,52600.0,26.4231,26.4861,26.4231,26.4782,52600.0
2014-11-07 15:10:00,33.64,33.71,33.63,33.69,72700.0,26.4782,26.5333,26.4703,26.5175,72700.0
2014-11-07 15:15:00,33.68,33.71,33.67,33.7,158700.0,26.5097,26.5333,26.5018,26.5254,158700.0
2014-11-07 15:20:00,33.7,33.71,33.67,33.71,57100.0,26.5254,26.5333,26.5018,26.5333,57100.0
2014-11-07 15:25:00,33.71,33.73,33.7,33.72,67100.0,26.5333,26.549,26.5254,26.5412,67100.0
2014-11-07 15:30:00,33.71,33.74,33.7,33.74,156200.0,26.5333,26.5569,26.5254,26.5569,156200.0
2014-11-07 15:35:00,33.73,33.74,33.68,33.7,130800.0,26.549,26.5569,26.5097,26.5254,130800.0
2014-11-07 15:40:00,33.7,33.7,33.65,33.69,155200.0,26.5254,26.5254,26.4861,26.5175,155200.0
2014-11-07 15:45:00,33.69,33.75,33.64,33.64,235400.0,26.5175,26.5648,26.4782,26.4782,235400.0
2014-11-07 15:50:00,33.65,33.72,33.64,33.69,254400.0,26.4861,26.5412,26.4782,26.5175,254400.0
2014-11-07 15:55:00,33.69,33.76,33.66,33.74,338200.0,26.5175,26.5726,26.4939,26.5569,338200.0
2014-11-10 09:30:00,33.74,33.92,33.7,33.83,127600.0,26.5569,26.6986,26.5254,26.6277,127600.0
2014-11-10 09:35:00,33.83,33.88,33.77,33.82,81300.0,26.6277,26.6671,26.5805,26.6199,81300.0
2014-11-10 09:40:00,33.82,33.82,33.68,33.77,26200.0,26.6199,26.6199,26.5097,26.5805,26200.0
2014-11-10 09:45:00,33.76,33.77,33.55,33.57,25700.0,26.5726,26.5805,26.4073,26.4231,25700.0
2014-11-10 09:50:00,33.58,33.72,33.36,33.45,120200.0,26.431,26.5412,26.2578,26.3286,120200.0
2014-11-10 09:55:00,33.46,33.57,33.46,33.57,22400.0,26.3365,26.4231,26.3365,26.4231,22400.0
2014-11-10 10:00:00,33.58,33.65,33.58,33.58,33300.0,26.431,26.4861,26.431,26.431,33300.0
2014-11-10 10:05:00,33.58,33.62,33.5,33.5,48900.0,26.431,26.4624,26.368,26.368,48900.0
2014-11-10 10:10:00,33.51,33.53,33.47,33.47,78000.0,26.3759,26.3916,26.3444,26.3444,78000.0
2014-11-10 10:15:00,33.46,33.51,33.44,33.48,172800.0,26.3365,26.3759,26.3208,26.3522,172800.0
2014-11-10 10:20:00,33.48,33.54,33.41,33.41,32700.0,26.3522,26.3995,26.2971,26.2971,32700.0
2014-11-10 10:25:00,33.41,33.52,33.4,33.48,44600.0,26.2971,26.3837,26.2893,26.3522,44600.0
2014-11-10 10:30:00,33.49,33.5,33.43,33.44,19300.0,26.3601,26.368,26.3129,26.3208,19300.0
2014-11-10 10:35:00,33.44,33.45,33.37,33.44,52400.0,26.3208,26.3286,26.2657,26.3208,52400.0
2014-11-10 10:40:00,33.44,33.47,33.43,33.44,68500.0,26.3208,26.3444,26.3129,26.3208,68500.0
2014-11-10 10:45:00,33.44,33.47,33.4,33.4,35100.0,26.3208,26.3444,26.2893,26.2893,35100.0
2014-11-10 10:50:00,33.41,33.5,33.38,33.45,75500.0,26.2971,26.368,26.2735,26.3286,75500.0
2014-11-10 10:55:00,33.46,33.51,33.46,33.5,39200.0,26.3365,26.3759,26.3365,26.368,39200.0
2014-11-10 11:00:00,33.51,33.53,33.45,33.49,47000.0,26.3759,26.3916,26.3286,26.3601,47000.0
2014-11-10 11:05:00,33.49,33.5,33.43,33.46,27400.0,26.3601,26.368,26.3129,26.3365,27400.0
2014-11-10 11:10:00,33.45,33.49,33.44,33.49,16800.0,26.3286,26.3601,26.3208,26.3601,16800.0
2014-11-10 11:15:00,33.49,33.51,33.38,33.42,33900.0,26.3601,26.3759,26.2735,26.305,33900.0
2014-11-10 11:20:00,33.43,33.47,33.37,33.39,51700.0,26.3129,26.3444,26.2657,26.2814,51700.0
2014-11-10 11:25:00,33.39,33.51,33.39,33.49,31700.0,26.2814,26.3759,26.2814,26.3601,31700.0
2014-11-10 11:30:00,33.49,33.51,33.46,33.48,18300.0,26.3601,26.3759,26.3365,26.3522,18300.0
2014-11-10 11:35:00,33.48,33.48,33.41,33.48,20700.0,26.3522,26.3522,26.2971,26.3522,20700.0
2014-11-10 11:40:00,33.48,33.51,33.44,33.44,27200.0,26.3522,26.3759,26.3208,26.3208,27200.0
2014-11-10 11:45:00,33.45,33.46,33.41,33.45,24900.0,26.3286,26.3365,26.2971,26.3286,24900.0
2014-11-10 11:50:00,33.46,33.57,33.45,33.52,24300.0,26.3365,26.4231,26.3286,26.3837,24300.0
2014-11-10 11:55:00,33.52,33.52,33.47,33.48,18000.0,26.3837,26.3837,26.3444,26.3522,18000.0
2014-11-10 12:00:00,33.49,33.53,33.48,33.53,13500.0,26.3601,26.3916,26.3522,26.3916,13500.0
2014-11-10 12:05:00,33.53,33.6,33.52,33.55,22900.0,26.3916,26.4467,26.3837,26.4073,22900.0
2014-11-10 12:10:00,33.55,33.6,33.54,33.6,11200.0,26.4073,26.4467,26.3995,26.4467,11200.0
2014-11-10 12:15:00,33.6,33.61,33.55,33.56,22500.0,26.4467,26.4546,26.4073,26.4152,22500.0
2014-11-10 12:20:00,33.56,33.58,33.5,33.5,22500.0,26.4152,26.431,26.368,26.368,22500.0
2014-11-10 12:25:00,33.51,33.52,33.46,33.47,26200.0,26.3759,26.3837,26.3365,26.3444,26200.0
2014-11-10 12:30:00,33.47,33.48,33.44,33.46,27800.0,26.3444,26.3522,26.3208,26.3365,27800.0
2014-11-10 12:35:00,33.46,33.53,33.46,33.5,20700.0,26.3365,26.3916,26.3365,26.368,20700.0
2014-11-10 12:40:00,33.5,33.52,33.5,33.52,14400.0,26.368,26.3837,26.368,26.3837,14400.0
2014-11-10 12:45:00,33.52,33.54,33.51,33.54,18200.0,26.3837,26.3995,26.3759,26.3995,18200.0
2014-11-10 12:50:00,33.53,33.54,33.47,33.48,17300.0,26.3916,26.3995,26.3444,26.3522,17300.0
2014-11-10 12:55:00,33.48,33.53,33.47,33.52,23700.0,26.3522,26.3916,26.3444,26.3837,23700.0
2014-11-10 13:00:00,33.52,33.53,33.5,33.5,27200.0,26.3837,26.3916,26.368,26.368,27200.0
2014-11-10 13:05:00,33.5,33.5,33.45,33.48,15600.0,26.368,26.368,26.3286,26.3522,15600.0
2014-11-10 13:10:00,33.48,33.51,33.48,33.5,30100.0,26.3522,26.3759,26.3522,26.368,30100.0
2014-11-10 13:15:00,33.5,33.5,33.48,33.49,9700.0,26.368,26.368,26.3522,26.3601,9700.0
2014-11-10 13:20:00,33.49,33.49,33.48,33.49,7700.0,26.3601,26.3601,26.3522,26.3601,7700.0
2014-11-10 13:25:00,33.49,33.51,33.46,33.48,155000.0,26.3601,26.3759,26.3365,26.3522,155000.0
2014-11-10 13:30:00,33.48,33.48,33.42,33.43,28500.0,26.3522,26.3522,26.305,26.3129,28500.0
2014-11-10 13:35:00,33.44,33.48,33.44,33.48,10400.0,26.3208,26.3522,26.3208,26.3522,10400.0
2014-11-10 13:40:00,33.47,33.47,33.4,33.4,13100.0,26.3444,26.3444,26.2893,26.2893,13100.0
2014-11-10 13:45:00,33.4,33.4,33.34,33.34,40900.0,26.2893,26.2893,26.2421,26.2421,40900.0
2014-11-10 13:50:00,33.34,33.34,33.31,33.31,43700.0,26.2421,26.2421,26.2184,26.2184,43700.0
2014-11-10 13:55:00,33.32,33.32,33.21,33.22,63300.0,26.2263,26.2263,26.1397,26.1476,63300.0
2014-11-10 14:00:00,33.22,33.28,33.21,33.23,45900.0,26.1476,26.1948,26.1397,26.1555,45900.0
2014-11-10 14:05:00,33.23,33.25,33.21,33.21,68600.0,26.1555,26.1712,26.1397,26.1397,68600.0
2014-11-10 14:10:00,33.21,33.28,33.18,33.28,26300.0,26.1397,26.1948,26.1161,26.1948,26300.0
2014-11-10 14:15:00,33.27,33.35,33.27,33.35,21600.0,26.187,26.2499,26.187,26.2499,21600.0
2014-11-10 14:20:00,33.35,33.35,33.24,33.28,32400.0,26.2499,26.2499,26.1633,26.1948,32400.0
2014-11-10 14:25:00,33.28,33.29,33.25,33.26,12100.0,26.1948,26.2027,26.1712,26.1791,12100.0
2014-11-10 14:30:00,33.25,33.25,33.15,33.15,49500.0,26.1712,26.1712,26.0925,26.0925,49500.0
2014-11-10 14:35:00,33.16,33.18,33.15,33.17,32600.0,26.1004,26.1161,26.0925,26.1082,32600.0
2014-11-10 14:40:00,33.17,33.23,33.16,33.19,32700.0,26.1082,26.1555,26.1004,26.124,32700.0
2014-11-10 14:45:00,33.2,33.22,33.18,33.21,29300.0,26.1319,26.1476,26.1161,26.1397,29300.0
2014-11-10 14:50:00,33.2,33.21,33.19,33.2,20600.0,26.1319,26.1397,26.124,26.1319,20600.0
2014-11-10 14:55:00,33.19,33.2,33.16,33.17,21700.0,26.124,26.1319,26.1004,26.1082,21700.0
2014-11-10 15:00:00,33.16,33.2,33.12,33.18,82700.0,26.1004,26.1319,26.0689,26.1161,82700.0
2014-11-10 15:05:00,33.18,33.19,33.14,33.15,40400.0,26.1161,26.124,26.0846,26.0925,40400.0
2014-11-10 15:10:00,33.14,33.18,33.14,33.15,45600.0,26.0846,26.1161,26.0846,26.0925,45600.0
2014-11-10 15:15:00,33.16,33.17,33.11,33.15,81400.0,26.1004,26.1082,26.061,26.0925,81400.0
2014-11-10 15:20:00,33.15,33.17,33.13,33.13,64200.0,26.0925,26.1082,26.0768,26.0768,64200.0
2014-11-10 15:25:00,33.14,33.16,33.12,33.15,68500.0,26.0846,26.1004,26.0689,26.0925,68500.0
2014-11-10 15:30:00,33.15,33.15,33.07,33.1,105000.0,26.0925,26.0925,26.0295,26.0531,105000.0
2014-11-10 15:35:00,33.1,33.14,33.09,33.1,75700.0,26.0531,26.0846,26.0453,26.0531,75700.0
2014-11-10 15:40:00,33.1,33.15,33.08,33.11,105900.0,26.0531,26.0925,26.0374,26.061,105900.0
2014-11-10 15:45:00,33.1,33.18,33.09,33.16,162400.0,26.0531,26.1161,26.0453,26.1004,162400.0
2014-11-10 15:50:00,33.16,33.16,33.14,33.15,89700.0,26.1004,26.1004,26.0846,26.0925,89700.0
2014-11-10 15:55:00,33.15,33.18,33.14,33.16,178300.0,26.0925,26.1161,26.0846,26.1004,178300.0
2014-11-11 09:30:00,33.14,33.25,32.94,32.97,47000.0,26.0846,26.1712,25.9272,25.9508,47000.0
2014-11-11 09:35:00,32.97,33.26,32.95,33.15,35300.0,25.9508,26.1791,25.9351,26.0925,35300.0
2014-11-11 09:40:00,33.16,33.17,33.11,33.16,25700.0,26.1004,26.1082,26.061,26.1004,25700.0
2014-11-11 09:45:00,33.15,33.19,33.09,33.09,78600.0,26.0925,26.124,26.0453,26.0453,78600.0
2014-11-11 09:50:00,33.08,33.24,33.07,33.24,216300.0,26.0374,26.1633,26.0295,26.1633,216300.0
2014-11-11 09:55:00,33.24,33.29,33.15,33.26,164200.0,26.1633,26.2027,26.0925,26.1791,164200.0
2014-11-11 10:00:00,33.26,33.27,33.15,33.22,108300.0,26.1791,26.187,26.0925,26.1476,108300.0
2014-11-11 10:05:00,33.22,33.22,33.16,33.18,23900.0,26.1476,26.1476,26.1004,26.1161,23900.0
2014-11-11 10:10:00,33.19,33.2,33.14,33.15,11900.0,26.124,26.1319,26.0846,26.0925,11900.0
2014-11-11 10:15:00,33.14,33.18,33.12,33.13,31400.0,26.0846,26.1161,26.0689,26.0768,31400.0
2014-11-11 10:20:00,33.12,33.13,33.04,33.05,37600.0,26.0689,26.0768,26.0059,26.0138,37600.0
2014-11-11 10:25:00,33.05,33.06,32.95,32.96,61000.0,26.0138,26.0217,25.9351,25.943,61000.0
2014-11-11 10:30:00,32.97,33.02,32.9,32.92,256100.0,25.9508,25.9902,25.8957,25.9115,256100.0
2014-11-11 10:35:00,32.94,32.97,32.94,32.95,30500.0,25.9272,25.9508,25.9272,25.9351,30500.0
2014-11-11 10:40:00,32.96,33.04,32.95,33.04,14200.0,25.943,26.0059,25.9351,26.0059,14200.0
2014-11-11 10:45:00,33.03,33.07,32.96,32.99,22600.0,25.9981,26.0295,25.943,25.9666,22600.0
2014-11-11 10:50:00,32.98,33.06,32.97,33.04,44800.0,25.9587,26.0217,25.9508,26.0059,44800.0
2014-11-11 10:55:00,33.05,33.1,33.01,33.03,51300.0,26.0138,26.0531,25.9823,25.9981,51300.0
2014-11-11 11:00:00,33.02,33.02,32.97,32.97,18300.0,25.9902,25.9902,25.9508,25.9508,18300.0
2014-11-11 11:05:00,32.97,32.99,32.93,32.93,29200.0,25.9508,25.9666,25.9193,25.9193,29200.0
2014-11-11 11:10:00,32.93,32.94,32.89,32.9,34100.0,25.9193,25.9272,25.8879,25.8957,34100.0
2014-11-11 11:15:00,32.91,32.91,32.86,32.9,30300.0,25.9036,25.9036,25.8642,25.8957,30300.0
2014-11-11 11:20:00,32.91,32.92,32.87,32.89,23500.0,25.9036,25.9115,25.8721,25.8879,23500.0
2014-11-11 11:25:00,32.89,32.93,32.88,32.88,35400.0,25.8879,25.9193,25.88,25.88,35400.0
2014-11-11 11:30:00,32.88,32.98,32.88,32.96,33100.0,25.88,25.9587,25.88,25.943,33100.0
2014-11-11 11:35:00,32.95,32.95,32.87,32.89,93900.0,25.9351,25.9351,25.8721,25.8879,93900.0
2014-11-11 11:40:00,32.88,32.9,32.88,32.9,24700.0,25.88,25.8957,25.88,25.8957,24700.0
2014-11-11 11:45:00,32.9,32.91,32.87,32.89,23300.0,25.8957,25.9036,25.8721,25.8879,23300.0
2014-11-11 11:50:00,32.89,32.9,32.88,32.89,12300.0,25.8879,25.8957,25.88,25.8879,12300.0
2014-11-11 11:55:00,32.9,32.92,32.87,32.87,14300.0,25.8957,25.9115,25.8721,25.8721,14300.0
2014-11-11 12:00:00,32.87,32.91,32.87,32.9,26300.0,25.8721,25.9036,25.8721,25.8957,26300.0
2014-11-11 12:05:00,32.91,32.91,32.89,32.89,16300.0,25.9036,25.9036,25.8879,25.8879,16300.0
2014-11-11 12:10:00,32.9,32.92,32.88,32.92,15800.0,25.8957,25.9115,25.88,25.9115,15800.0
2014-11-11 12:15:00,32.92,32.93,32.89,32.91,18200.0,25.9115,25.9193,25.8879,25.9036,18200.0
2014-11-11 12:20:00,32.9,32.91,32.89,32.91,21700.0,25.8957,25.9036,25.8879,25.9036,21700.0
2014-11-11 12:25:00,32.92,33.0,32.91,32.99,20900.0,25.9115,25.9744,25.9036,25.9666,20900.0
2014-11-11 12:30:00,33.01,33.02,32.99,33.01,9400.0,25.9823,25.9902,25.9666,25.9823,9400.0
2014-11-11 12:35:00,33.02,33.02,32.98,33.0,19700.0,25.9902,25.9902,25.9587,25.9744,19700.0
2014-11-11 12:40:00,33.0,33.03,33.0,33.01,10900.0,25.9744,25.9981,25.9744,25.9823,10900.0
2014-11-11 12:45:00,33.01,33.04,32.97,32.98,20900.0,25.9823,26.0059,25.9508,25.9587,20900.0
2014-11-11 12:50:00,32.98,32.99,32.96,32.97,13600.0,25.9587,25.9666,25.943,25.9508,13600.0
2014-11-11 12:55:00,32.96,32.96,32.94,32.94,5200.0,25.943,25.943,25.9272,25.9272,5200.0
2014-11-11 13:00:00,32.94,32.95,32.89,32.89,16900.0,25.9272,25.9351,25.8879,25.8879,16900.0
2014-11-11 13:05:00,32.9,32.92,32.88,32.92,14500.0,25.8957,25.9115,25.88,25.9115,14500.0
2014-11-11 13:10:00,32.91,32.91,32.85,32.85,10800.0,25.9036,25.9036,25.8564,25.8564,10800.0
2014-11-11 13:15:00,32.86,32.86,32.78,32.79,13100.0,25.8642,25.8642,25.8013,25.8091,13100.0
2014-11-11 13:20:00,32.78,32.8,32.77,32.77,14200.0,25.8013,25.817,25.7934,25.7934,14200.0
2014-11-11 13:25:00,32.77,32.83,32.76,32.8,18300.0,25.7934,25.8406,25.7855,25.817,18300.0
2014-11-11 13:30:00,32.82,32.84,32.79,32.84,18900.0,25.8328,25.8485,25.8091,25.8485,18900.0
2014-11-11 13:35:00,32.83,32.85,32.81,32.84,15500.0,25.8406,25.8564,25.8249,25.8485,15500.0
2014-11-11 13:40:00,32.85,32.94,32.84,32.92,25500.0,25.8564,25.9272,25.8485,25.9115,25500.0
2014-11-11 13:45:00,32.92,32.93,32.88,32.89,11400.0,25.9115,25.9193,25.88,25.8879,11400.0
2014-11-11 13:50:00,32.89,32.98,32.88,32.97,29100.0,25.8879,25.9587,25.88,25.9508,29100.0
2014-11-11 13:55:00,32.98,33.06,32.98,33.05,28800.0,25.9587,26.0217,25.9587,26.0138,28800.0
2014-11-11 14:00:00,33.05,33.19,33.05,33.19,37500.0,26.0138,26.124,26.0138,26.124,37500.0
2014-11-11 14:05:00,33.19,33.2,33.15,33.19,53700.0,26.124,26.1319,26.0925,26.124,53700.0
2014-11-11 14:10:00,33.18,33.19,33.14,33.15,28900.0,26.1161,26.124,26.0846,26.0925,28900.0
2014-11-11 14:15:00,33.14,33.2,33.14,33.14,45000.0,26.0846,26.1319,26.0846,26.0846,45000.0
2014-11-11 14:20:00,33.14,33.15,33.09,33.11,89500.0,26.0846,26.0925,26.0453,26.061,89500.0
2014-11-11 14:25:00,33.11,33.14,33.1,33.14,16400.0,26.061,26.0846,26.0531,26.0846,16400.0
2014-11-11 14:30:00,33.14,33.14,33.09,33.12,28800.0,26.0846,26.0846,26.0453,26.0689,28800.0
2014-11-11 14:35:00,33.11,33.12,33.07,33.12,25600.0,26.061,26.0689,26.0295,26.0689,25600.0
2014-11-11 14:40:00,33.12,33.12,33.08,33.1,31900.0,26.0689,26.0689,26.0374,26.0531,31900.0
2014-11-11 14:45:00,33.1,33.17,33.08,33.17,32800.0,26.0531,26.1082,26.0374,26.1082,32800.0
2014-11-11 14:50:00,33.16,33.16,33.1,33.12,39200.0,26.1004,26.1004,26.0531,26.0689,39200.0
2014-11-11 14:55:00,33.12,33.18,33.1,33.18,21600.0,26.0689,26.1161,26.0531,26.1161,21600.0
2014-11-11 15:00:00,33.18,33.25,33.15,33.23,46700.0,26.1161,26.1712,26.0925,26.1555,46700.0
2014-11-11 15:05:00,33.22,33.27,33.22,33.23,31600.0,26.1476,26.187,26.1476,26.1555,31600.0
2014-11-11 15:10:00,33.23,33.23,33.18,33.21,56600.0,26.1555,26.1555,26.1161,26.1397,56600.0
2014-11-11 15:15:00,33.21,33.21,33.15,33.15,44000.0,26.1397,26.1397,26.0925,26.0925,44000.0
2014-11-11 15:20:00,33.15,33.18,33.14,33.14,67100.0,26.0925,26.1161,26.0846,26.0846,67100.0
2014-11-11 15:25:00,33.14,33.17,33.13,33.16,51400.0,26.0846,26.1082,26.0768,26.1004,51400.0
2014-11-11 15:30:00,33.15,33.17,33.11,33.13,57800.0,26.0925,26.1082,26.061,26.0768,57800.0
2014-11-11 15:35:00,33.13,33.17,33.12,33.16,57100.0,26.0768,26.1082,26.0689,26.1004,57100.0
2014-11-11 15:40:00,33.17,33.19,33.15,33.18,71300.0,26.1082,26.124,26.0925,26.1161,71300.0
2014-11-11 15:45:00,33.18,33.22,33.16,33.16,90500.0,26.1161,26.1476,26.1004,26.1004,90500.0
2014-11-11 15:50:00,33.16,33.19,33.15,33.15,63600.0,26.1004,26.124,26.0925,26.0925,63600.0
2014-11-11 15:55:00,33.15,33.17,33.14,33.16,189800.0,26.0925,26.1082,26.0846,26.1004,189800.0
2014-11-12 09:30:00,32.9,33.01,32.7,32.83,92200.0,25.8957,25.9823,25.7383,25.8406,92200.0
2014-11-12 09:35:00,32.85,32.89,32.72,32.73,48300.0,25.8564,25.8879,25.754,25.7619,48300.0
2014-11-12 09:40:00,32.74,32.81,32.71,32.78,22100.0,25.7698,25.8249,25.7462,25.8013,22100.0
2014-11-12 09:45:00,32.79,32.81,32.68,32.68,29600.0,25.8091,25.8249,25.7226,25.7226,29600.0
2014-11-12 09:50:00,32.69,32.88,32.66,32.87,27400.0,25.7304,25.88,25.7068,25.8721,27400.0
2014-11-12 09:55:00,32.85,32.85,32.78,32.81,13600.0,25.8564,25.8564,25.8013,25.8249,13600.0
2014-11-12 10:00:00,32.81,32.85,32.62,32.64,241400.0,25.8249,25.8564,25.6753,25.6911,241400.0
2014-11-12 10:05:00,32.65,32.75,32.64,32.66,19800.0,25.699,25.7777,25.6911,25.7068,19800.0
2014-11-12 10:10:00,32.67,32.67,32.48,32.53,151700.0,25.7147,25.7147,25.5651,25.6045,151700.0
2014-11-12 10:15:00,32.53,32.54,32.5,32.5,55700.0,25.6045,25.6124,25.5809,25.5809,55700.0
2014-11-12 10:20:00,32.51,32.51,32.4,32.5,79900.0,25.5888,25.5888,25.5022,25.5809,79900.0
2014-11-12 10:25:00,32.5,32.76,32.49,32.69,65400.0,25.5809,25.7855,25.573,25.7304,65400.0
2014-11-12 10:30:00,32.7,32.73,32.64,32.68,66100.0,25.7383,25.7619,25.6911,25.7226,66100.0
2014-11-12 10:35:00,32.67,32.71,32.63,32.63,32000.0,25.7147,25.7462,25.6832,25.6832,32000.0
2014-11-12 10:40:00,32.63,32.65,32.62,32.62,21600.0,25.6832,25.699,25.6753,25.6753,21600.0
2014-11-12 10:45:00,32.62,32.66,32.62,32.66,14700.0,25.6753,25.7068,25.6753,25.7068,14700.0
2014-11-12 10:50:00,32.66,32.66,32.57,32.57,26500.0,25.7068,25.7068,25.636,25.636,26500.0
2014-11-12 10:55:00,32.58,32.66,32.58,32.61,19000.0,25.6439,25.7068,25.6439,25.6675,19000.0
2014-11-12 11:00:00,32.62,32.71,32.62,32.68,24000.0,25.6753,25.7462,25.6753,25.7226,24000.0
2014-11-12 11:05:00,32.69,32.71,32.65,32.65,20900.0,25.7304,25.7462,25.699,25.699,20900.0
2014-11-12 11:10:00,32.64,32.7,32.6,32.6,151900.0,25.6911,25.7383,25.6596,25.6596,151900.0
2014-11-12 11:15:00,32.61,32.61,32.54,32.57,28000.0,25.6675,25.6675,25.6124,25.636,28000.0
2014-11-12 11:20:00,32.58,32.64,32.58,32.59,14000.0,25.6439,25.6911,25.6439,25.6517,14000.0
2014-11-12 11:25:00,32.6,32.63,32.6,32.62,14000.0,25.6596,25.6832,25.6596,25.6753,14000.0
2014-11-12 11:30:00,32.63,32.64,32.49,32.58,49400.0,25.6832,25.6911,25.573,25.6439,49400.0
2014-11-12 11:35:00,32.59,32.62,32.59,32.59,16300.0,25.6517,25.6753,25.6517,25.6517,16300.0
2014-11-12 11:40:00,32.6,32.65,32.59,32.65,17300.0,25.6596,25.699,25.6517,25.699,17300.0
2014-11-12 11:45:00,32.64,32.65,32.62,32.65,16500.0,25.6911,25.699,25.6753,25.699,16500.0
2014-11-12 11:50:00,32.65,32.68,32.63,32.63,18700.0,25.699,25.7226,25.6832,25.6832,18700.0
2014-11-12 11:55:00,32.63,32.65,32.58,32.59,30700.0,25.6832,25.699,25.6439,25.6517,30700.0
2014-11-12 12:00:00,32.59,32.61,32.56,32.56,19700.0,25.6517,25.6675,25.6281,25.6281,19700.0
2014-11-12 12:05:00,32.57,32.58,32.55,32.58,21600.0,25.636,25.6439,25.6202,25.6439,21600.0
2014-11-12 12:10:00,32.58,32.58,32.5,32.51,18800.0,25.6439,25.6439,25.5809,25.5888,18800.0
2014-11-12 12:15:00,32.51,32.52,32.42,32.47,30900.0,25.5888,25.5966,25.5179,25.5573,30900.0
2014-11-12 12:20:00,32.46,32.49,32.46,32.48,15100.0,25.5494,25.573,25.5494,25.5651,15100.0
2014-11-12 12:25:00,32.48,32.55,32.48,32.55,8000.0,25.5651,25.6202,25.5651,25.6202,8000.0
2014-11-12 12:30:00,32.54,32.55,32.47,32.5,20900.0,25.6124,25.6202,25.5573,25.5809,20900.0
2014-11-12 12:35:00,32.51,32.52,32.48,32.5,23100.0,25.5888,25.5966,25.5651,25.5809,23100.0
2014-11-12 12:40:00,32.5,32.52,32.48,32.48,18300.0,25.5809,25.5966,25.5651,25.5651,18300.0
2014-11-12 12:45:00,32.48,32.52,32.48,32.51,11900.0,25.5651,25.5966,25.5651,25.5888,11900.0
2014-11-12 12:50:00,32.52,32.55,32.51,32.51,11000.0,25.5966,25.6202,25.5888,25.5888,11000.0
2014-11-12 12:55:00,32.51,32.54,32.46,32.46,15400.0,25.5888,25.6124,25.5494,25.5494,15400.0
2014-11-12 13:00:00,32.47,32.47,32.44,32.45,60000.0,25.5573,25.5573,25.5337,25.5415,60000.0
2014-11-12 13:05:00,32.45,32.45,32.38,32.43,35300.0,25.5415,25.5415,25.4864,25.5258,35300.0
2014-11-12 13:10:00,32.44,32.48,32.43,32.48,23200.0,25.5337,25.5651,25.5258,25.5651,23200.0
2014-11-12 13:15:00,32.48,32.48,32.44,32.47,10700.0,25.5651,25.5651,25.5337,25.5573,10700.0
2014-11-12 13:20:00,32.46,32.5,32.45,32.5,22700.0,25.5494,25.5809,25.5415,25.5809,22700.0
2014-11-12 13:25:00,32.5,32.51,32.46,32.5,25400.0,25.5809,25.5888,25.5494,25.5809,25400.0
2014-11-12 13:30:00,32.5,32.5,32.48,32.49,12900.0,25.5809,25.5809,25.5651,25.573,12900.0
2014-11-12 13:35:00,32.49,32.51,32.48,32.49,10400.0,25.573,25.5888,25.5651,25.573,10400.0
2014-11-12 13:40:00,32.49,32.49,32.48,32.48,7900.0,25.573,25.573,25.5651,25.5651,7900.0
2014-11-12 13:45:00,32.48,32.49,32.46,32.48,21200.0,25.5651,25.573,25.5494,25.5651,21200.0
2014-11-12 13:50:00,32.49,32.5,32.48,32.49,9200.0,25.573,25.5809,25.5651,25.573,9200.0
2014-11-12 13:55:00,32.48,32.49,32.46,32.46,14900.0,25.5651,25.573,25.5494,25.5494,14900.0
2014-11-12 14:00:00,32.46,32.48,32.45,32.47,23700.0,25.5494,25.5651,25.5415,25.5573,23700.0
2014-11-12 14:05:00,32.46,32.47,32.45,32.47,16900.0,25.5494,25.5573,25.5415,25.5573,16900.0
2014-11-12 14:10:00,32.47,32.47,32.44,32.46,13900.0,25.5573,25.5573,25.5337,25.5494,13900.0
2014-11-12 14:15:00,32.46,32.49,32.45,32.49,13700.0,25.5494,25.573,25.5415,25.573,13700.0
2014-11-12 14:20:00,32.49,32.49,32.46,32.47,19500.0,25.573,25.573,25.5494,25.5573,19500.0
2014-11-12 14:25:00,32.46,32.48,32.46,32.48,8700.0,25.5494,25.5651,25.5494,25.5651,8700.0
2014-11-12 14:30:00,32.48,32.51,32.45,32.48,28000.0,25.5651,25.5888,25.5415,25.5651,28000.0
2014-11-12 14:35:00,32.48,32.48,32.45,32.47,17000.0,25.5651,25.5651,25.5415,25.5573,17000.0
2014-11-12 14:40:00,32.47,32.47,32.39,32.42,26200.0,25.5573,25.5573,25.4943,25.5179,26200.0
2014-11-12 14:45:00,32.42,32.48,32.42,32.46,23300.0,25.5179,25.5651,25.5179,25.5494,23300.0
2014-11-12 14:50:00,32.45,32.5,32.44,32.5,19200.0,25.5415,25.5809,25.5337,25.5809,19200.0
2014-11-12 14:55:00,32.5,32.59,32.5,32.59,87400.0,25.5809,25.6517,25.5809,25.6517,87400.0
2014-11-12 15:00:00,32.59,32.59,32.54,32.57,30700.0,25.6517,25.6517,25.6124,25.636,30700.0
2014-11-12 15:05:00,32.56,32.6,32.56,32.59,15500.0,25.6281,25.6596,25.6281,25.6517,15500.0
2014-11-12 15:10:00,32.59,32.6,32.55,32.6,26900.0,25.6517,25.6596,25.6202,25.6596,26900.0
2014-11-12 15:15:00,32.6,32.62,32.56,32.6,27600.0,25.6596,25.6753,25.6281,25.6596,27600.0
2014-11-12 15:20:00,32.6,32.62,32.52,32.56,60600.0,25.6596,25.6753,25.5966,25.6281,60600.0
2014-11-12 15:25:00,32.56,32.57,32.5,32.54,50200.0,25.6281,25.636,25.5809,25.6124,50200.0
2014-11-12 15:30:00,32.54,32.54,32.45,32.45,51900.0,25.6124,25.6124,25.5415,25.5415,51900.0
2014-11-12 15:35:00,32.45,32.48,32.41,32.46,82800.0,25.5415,25.5651,25.51,25.5494,82800.0
2014-11-12 15:40:00,32.47,32.48,32.45,32.45,39200.0,25.5573,25.5651,25.5415,25.5415,39200.0
2014-11-12 15:45:00,32.46,32.48,32.45,32.45,123400.0,25.5494,25.5651,25.5415,25.5415,123400.0
2014-11-12 15:50:00,32.45,32.47,32.42,32.45,136000.0,25.5415,25.5573,25.5179,25.5415,136000.0
2014-11-12 15:55:00,32.46,32.48,32.44,32.45,182100.0,25.5494,25.5651,25.5337,25.5415,182100.0
2014-11-13 09:30:00,32.44,32.55,32.4,32.52,29600.0,25.5337,25.6202,25.5022,25.5966,29600.0
2014-11-13 09:35:00,32.54,32.56,32.29,32.33,104000.0,25.6124,25.6281,25.4156,25.4471,104000.0
2014-11-13 09:40:00,32.33,32.36,32.12,32.15,55600.0,25.4471,25.4707,25.2818,25.3054,55600.0
2014-11-13 09:45:00,32.16,32.22,32.12,32.14,16600.0,25.3133,25.3605,25.2818,25.2975,16600.0
2014-11-13 09:50:00,32.15,32.19,32.08,32.1,58500.0,25.3054,25.3369,25.2503,25.266,58500.0
2014-11-13 09:55:00,32.1,32.1,31.96,32.0,34400.0,25.266,25.266,25.1558,25.1873,34400.0
2014-11-13 10:00:00,32.01,32.01,31.9,31.94,49400.0,25.1952,25.1952,25.1086,25.1401,49400.0
2014-11-13 10:05:00,31.95,31.98,31.93,31.96,61700.0,25.148,25.1716,25.1322,25.1558,61700.0
2014-11-13 10:10:00,31.96,31.97,31.87,31.91,66500.0,25.1558,25.1637,25.085,25.1165,66500.0
2014-11-13 10:15:00,31.91,31.99,31.91,31.98,40000.0,25.1165,25.1795,25.1165,25.1716,40000.0
2014-11-13 10:20:00,31.97,31.99,31.95,31.98,23700.0,25.1637,25.1795,25.148,25.1716,23700.0
2014-11-13 10:25:00,31.99,32.04,31.98,32.02,27300.0,25.1795,25.2188,25.1716,25.2031,27300.0
2014-11-13 10:30:00,32.03,32.03,31.96,31.98,14200.0,25.2109,25.2109,25.1558,25.1716,14200.0
2014-11-13 10:35:00,31.98,31.98,31.93,31.95,13100.0,25.1716,25.1716,25.1322,25.148,13100.0
2014-11-13 10:40:00,31.95,31.96,31.9,31.91,16000.0,25.148,25.1558,25.1086,25.1165,16000.0
2014-11-13 10:45:00,31.91,32.04,31.9,32.04,52200.0,25.1165,25.2188,25.1086,25.2188,52200.0
2014-11-13 10:50:00,32.04,32.04,31.96,32.01,15200.0,25.2188,25.2188,25.1558,25.1952,15200.0
2014-11-13 10:55:00,32.0,32.04,31.99,32.01,16600.0,25.1873,25.2188,25.1795,25.1952,16600.0
2014-11-13 11:00:00,32.0,32.02,31.96,31.98,20800.0,25.1873,25.2031,25.1558,25.1716,20800.0
2014-11-13 11:05:00,31.98,31.99,31.95,31.96,16400.0,25.1716,25.1795,25.148,25.1558,16400.0
2014-11-13 11:10:00,31.95,31.98,31.93,31.95,16900.0,25.148,25.1716,25.1322,25.148,16900.0
2014-11-13 11:15:00,31.96,31.97,31.92,31.94,17000.0,25.1558,25.1637,25.1244,25.1401,17000.0
2014-11-13 11:20:00,31.94,31.96,31.93,31.96,17800.0,25.1401,25.1558,25.1322,25.1558,17800.0
2014-11-13 11:25:00,31.97,31.98,31.91,31.93,16900.0,25.1637,25.1716,25.1165,25.1322,16900.0
2014-11-13 11:30:00,31.94,31.94,31.89,31.92,36100.0,25.1401,25.1401,25.1008,25.1244,36100.0
2014-11-13 11:35:00,31.92,31.93,31.87,31.87,25400.0,25.1244,25.1322,25.085,25.085,25400.0
2014-11-13 11:40:00,31.88,31.88,31.84,31.84,26900.0,25.0929,25.0929,25.0614,25.0614,26900.0
2014-11-13 11:45:00,31.85,31.94,31.85,31.9,32600.0,25.0693,25.1401,25.0693,25.1086,32600.0
2014-11-13 11:50:00,31.91,31.96,31.91,31.93,20800.0,25.1165,25.1558,25.1165,25.1322,20800.0
2014-11-13 11:55:00,31.93,32.05,31.93,32.05,87000.0,25.1322,25.2267,25.1322,25.2267,87000.0
2014-11-13 12:00:00,32.05,32.07,32.0,32.01,21900.0,25.2267,25.2424,25.1873,25.1952,21900.0
2014-11-13 12:05:00,32.01,32.01,31.95,31.97,15700.0,25.1952,25.1952,25.148,25.1637,15700.0
2014-11-13 12:10:00,31.97,31.98,31.93,31.93,11900.0,25.1637,25.1716,25.1322,25.1322,11900.0
2014-11-13 12:15:00,31.94,31.96,31.91,31.91,23000.0,25.1401,25.1558,25.1165,25.1165,23000.0
2014-11-13 12:20:00,31.9,31.9,31.86,31.87,14300.0,25.1086,25.1086,25.0771,25.085,14300.0
2014-11-13 12:25:00,31.88,31.96,31.88,31.95,17200.0,25.0929,25.1558,25.0929,25.148,17200.0
2014-11-13 12:30:00,31.96,32.02,31.94,32.0,11700.0,25.1558,25.2031,25.1401,25.1873,11700.0
2014-11-13 12:35:00,32.02,32.02,31.99,32.0,13500.0,25.2031,25.2031,25.1795,25.1873,13500.0
2014-11-13 12:40:00,31.99,31.99,31.96,31.96,24300.0,25.1795,25.1795,25.1558,25.1558,24300.0
2014-11-13 12:45:00,31.97,31.98,31.96,31.97,15400.0,25.1637,25.1716,25.1558,25.1637,15400.0
2014-11-13 12:50:00,31.97,32.01,31.96,32.01,14100.0,25.1637,25.1952,25.1558,25.1952,14100.0
2014-11-13 12:55:00,32.0,32.01,31.99,32.01,11400.0,25.1873,25.1952,25.1795,25.1952,11400.0
2014-11-13 13:00:00,32.0,32.01,31.96,31.96,24200.0,25.1873,25.1952,25.1558,25.1558,24200.0
2014-11-13 13:05:00,31.96,31.96,31.89,31.95,29600.0,25.1558,25.1558,25.1008,25.148,29600.0
2014-11-13 13:10:00,31.95,31.97,31.93,31.95,82200.0,25.148,25.1637,25.1322,25.148,82200.0
2014-11-13 13:15:00,31.94,31.99,31.94,31.96,18800.0,25.1401,25.1795,25.1401,25.1558,18800.0
2014-11-13 13:20:00,31.96,31.96,31.86,31.86,21100.0,25.1558,25.1558,25.0771,25.0771,21100.0
2014-11-13 13:25:00,31.85,31.86,31.81,31.86,31700.0,25.0693,25.0771,25.0378,25.0771,31700.0
2014-11-13 13:30:00,31.85,31.85,31.78,31.78,21300.0,25.0693,25.0693,25.0142,25.0142,21300.0
2014-11-13 13:35:00,31.79,31.8,31.74,31.74,45700.0,25.022,25.0299,24.9827,24.9827,45700.0
2014-11-13 13:40:00,31.75,31.75,31.71,31.71,23000.0,24.9906,24.9906,24.9591,24.9591,23000.0
2014-11-13 13:45:00,31.71,31.71,31.67,31.68,25500.0,24.9591,24.9591,24.9276,24.9355,25500.0
2014-11-13 13:50:00,31.68,31.69,31.63,31.63,46000.0,24.9355,24.9433,24.8961,24.8961,46000.0
2014-11-13 13:55:00,31.64,31.65,31.63,31.63,121800.0,24.904,24.9118,24.8961,24.8961,121800.0
2014-11-13 14:00:00,31.63,31.72,31.62,31.7,44800.0,24.8961,24.9669,24.8882,24.9512,44800.0
2014-11-13 14:05:00,31.7,31.81,31.7,31.81,55900.0,24.9512,25.0378,24.9512,25.0378,55900.0
2014-11-13 14:10:00,31.82,31.82,31.75,31.76,17700.0,25.0457,25.0457,24.9906,24.9984,17700.0
2014-11-13 14:15:00,31.76,31.79,31.71,31.73,33300.0,24.9984,25.022,24.9591,24.9748,33300.0
2014-11-13 14:20:00,31.73,31.73,31.66,31.66,22900.0,24.9748,24.9748,24.9197,24.9197,22900.0
2014-11-13 14:25:00,31.67,31.71,31.66,31.71,35100.0,24.9276,24.9591,24.9197,24.9591,35100.0
2014-11-13 14:30:00,31.71,31.74,31.69,31.7,43300.0,24.9591,24.9827,24.9433,24.9512,43300.0
2014-11-13 14:35:00,31.7,31.71,31.68,31.68,33900.0,24.9512,24.9591,24.9355,24.9355,33900.0
2014-11-13 14:40:00,31.69,31.69,31.66,31.68,29800.0,24.9433,24.9433,24.9197,24.9355,29800.0
2014-11-13 14:45:00,31.7,31.76,31.7,31.71,27700.0,24.9512,24.9984,24.9512,24.9591,27700.0
2014-11-13 14:50:00,31.71,31.78,31.71,31.78,41000.0,24.9591,25.0142,24.9591,25.0142,41000.0
2014-11-13 14:55:00,31.77,31.78,31.7,31.7,15900.0,25.0063,25.0142,24.9512,24.9512,15900.0
2014-11-13 15:00:00,31.71,31.71,31.64,31.64,27700.0,24.9591,24.9591,24.904,24.904,27700.0
2014-11-13 15:05:00,31.65,31.66,31.63,31.65,66400.0,24.9118,24.9197,24.8961,24.9118,66400.0
2014-11-13 15:10:00,31.66,31.66,31.61,31.62,42200.0,24.9197,24.9197,24.8804,24.8882,42200.0
2014-11-13 15:15:00,31.62,31.68,31.61,31.61,67900.0,24.8882,24.9355,24.8804,24.8804,67900.0
2014-11-13 15:20:00,31.61,31.61,31.56,31.59,60700.0,24.8804,24.8804,24.841,24.8646,60700.0
2014-11-13 15:25:00,31.59,31.62,31.52,31.52,78000.0,24.8646,24.8882,24.8095,24.8095,78000.0
2014-11-13 15:30:00,31.52,31.57,31.51,31.56,133900.0,24.8095,24.8489,24.8017,24.841,133900.0
2014-11-13 15:35:00,31.56,31.63,31.55,31.59,89400.0,24.841,24.8961,24.8331,24.8646,89400.0
2014-11-13 15:40:00,31.6,31.61,31.55,31.55,130800.0,24.8725,24.8804,24.8331,24.8331,130800.0
2014-11-13 15:45:00,31.55,31.58,31.52,31.52,148000.0,24.8331,24.8567,24.8095,24.8095,148000.0
2014-11-13 15:50:00,31.52,31.55,31.51,31.51,151500.0,24.8095,24.8331,24.8017,24.8017,151500.0
2014-11-13 15:55:00,31.51,31.56,31.49,31.56,313400.0,24.8017,24.841,24.7859,24.841,313400.0
2014-11-14 09:30:00,31.48,31.61,31.48,31.58,34500.0,24.778,24.8804,24.778,24.8567,34500.0
2014-11-14 09:35:00,31.59,31.61,31.45,31.5,19000.0,24.8646,24.8804,24.7544,24.7938,19000.0
2014-11-14 09:40:00,31.49,31.51,31.41,31.43,33800.0,24.7859,24.8017,24.7229,24.7387,33800.0
2014-11-14 09:45:00,31.43,31.44,31.34,31.35,23700.0,24.7387,24.7466,24.6678,24.6757,23700.0
2014-11-14 09:50:00,31.34,31.41,31.32,31.4,35900.0,24.6678,24.7229,24.6521,24.7151,35900.0
2014-11-14 09:55:00,31.38,31.4,31.37,31.37,8500.0,24.6993,24.7151,24.6915,24.6915,8500.0
2014-11-14 10:00:00,31.38,31.43,31.35,31.4,52800.0,24.6993,24.7387,24.6757,24.7151,52800.0
2014-11-14 10:05:00,31.39,31.42,31.37,31.39,58200.0,24.7072,24.7308,24.6915,24.7072,58200.0
2014-11-14 10:10:00,31.39,31.39,31.36,31.36,19400.0,24.7072,24.7072,24.6836,24.6836,19400.0
2014-11-14 10:15:00,31.36,31.37,31.34,31.35,27700.0,24.6836,24.6915,24.6678,24.6757,27700.0
2014-11-14 10:20:00,31.35,31.41,31.32,31.4,23200.0,24.6757,24.7229,24.6521,24.7151,23200.0
2014-11-14 10:25:00,31.4,31.4,31.37,31.37,17100.0,24.7151,24.7151,24.6915,24.6915,17100.0
2014-11-14 10:30:00,31.38,31.4,31.36,31.37,26100.0,24.6993,24.7151,24.6836,24.6915,26100.0
2014-11-14 10:35:00,31.37,31.43,31.34,31.42,29800.0,24.6915,24.7387,24.6678,24.7308,29800.0
2014-11-14 10:40:00,31.41,31.41,31.37,31.39,17200.0,24.7229,24.7229,24.6915,24.7072,17200.0
2014-11-14 10:45:00,31.39,31.41,31.36,31.38,25500.0,24.7072,24.7229,24.6836,24.6993,25500.0
2014-11-14 10:50:00,31.37,31.39,31.36,31.38,13600.0,24.6915,24.7072,24.6836,24.6993,13600.0
2014-11-14 10:55:00,31.38,31.4,31.36,31.37,17800.0,24.6993,24.7151,24.6836,24.6915,17800.0
2014-11-14 11:00:00,31.37,31.41,31.37,31.41,22200.0,24.6915,24.7229,24.6915,24.7229,22200.0
2014-11-14 11:05:00,31.41,31.45,31.4,31.4,14000.0,24.7229,24.7544,24.7151,24.7151,14000.0
2014-11-14 11:10:00,31.41,31.42,31.4,31.41,14700.0,24.7229,24.7308,24.7151,24.7229,14700.0
2014-11-14 11:15:00,31.4,31.41,31.39,31.4,22000.0,24.7151,24.7229,24.7072,24.7151,22000.0
2014-11-14 11:20:00,31.41,31.5,31.41,31.46,28300.0,24.7229,24.7938,24.7229,24.7623,28300.0
2014-11-14 11:25:00,31.45,31.45,31.41,31.43,16800.0,24.7544,24.7544,24.7229,24.7387,16800.0
2014-11-14 11:30:00,31.43,31.43,31.35,31.37,39500.0,24.7387,24.7387,24.6757,24.6915,39500.0
2014-11-14 11:35:00,31.36,31.37,31.31,31.31,12100.0,24.6836,24.6915,24.6442,24.6442,12100.0
2014-11-14 11:40:00,31.32,31.32,31.28,31.28,12700.0,24.6521,24.6521,24.6206,24.6206,12700.0
2014-11-14 11:45:00,31.28,31.3,31.27,31.27,25100.0,24.6206,24.6364,24.6127,24.6127,25100.0
2014-11-14 11:50:00,31.26,31.28,31.25,31.28,16200.0,24.6049,24.6206,24.597,24.6206,16200.0
2014-11-14 11:55:00,31.27,31.3,31.25,31.3,29200.0,24.6127,24.6364,24.597,24.6364,29200.0
2014-11-14 12:00:00,31.3,31.34,31.3,31.34,21200.0,24.6364,24.6678,24.6364,24.6678,21200.0
2014-11-14 12:05:00,31.34,31.36,31.27,31.27,13700.0,24.6678,24.6836,24.6127,24.6127,13700.0
2014-11-14 12:10:00,31.27,31.33,31.24,31.31,29500.0,24.6127,24.66,24.5891,24.6442,29500.0
2014-11-14 12:15:00,31.31,31.34,31.28,31.34,18300.0,24.6442,24.6678,24.6206,24.6678,18300.0
2014-11-14 12:20:00,31.33,31.33,31.29,31.29,17000.0,24.66,24.66,24.6285,24.6285,17000.0
2014-11-14 12:25:00,31.29,31.32,31.29,31.31,13700.0,24.6285,24.6521,24.6285,24.6442,13700.0
2014-11-14 12:30:00,31.31,31.33,31.28,31.32,28200.0,24.6442,24.66,24.6206,24.6521,28200.0
2014-11-14 12:35:00,31.33,31.35,31.31,31.32,7300.0,24.66,24.6757,24.6442,24.6521,7300.0
2014-11-14 12:40:00,31.33,31.37,31.33,31.37,19100.0,24.66,24.6915,24.66,24.6915,19100.0
2014-11-14 12:45:00,31.36,31.36,31.32,31.33,12100.0,24.6836,24.6836,24.6521,24.66,12100.0
2014-11-14 12:50:00,31.32,31.32,31.29,31.3,7100.0,24.6521,24.6521,24.6285,24.6364,7100.0
2014-11-14 12:55:00,31.29,31.3,31.26,31.26,14200.0,24.6285,24.6364,24.6049,24.6049,14200.0
2014-11-14 13:00:00,31.25,31.27,31.23,31.25,28000.0,24.597,24.6127,24.5813,24.597,28000.0
2014-11-14 13:05:00,31.25,31.28,31.25,31.26,15600.0,24.597,24.6206,24.597,24.6049,15600.0
2014-11-14 13:10:00,31.26,31.31,31.25,31.28,17900.0,24.6049,24.6442,24.597,24.6206,17900.0
2014-11-14 13:15:00,31.29,31.29,31.25,31.28,15200.0,24.6285,24.6285,24.597,24.6206,15200.0
2014-11-14 13:20:00,31.28,31.3,31.27,31.29,23700.0,24.6206,24.6364,24.6127,24.6285,23700.0
2014-11-14 13:25:00,31.28,31.3,31.28,31.28,8000.0,24.6206,24.6364,24.6206,24.6206,8000.0
2014-11-14 13:30:00,31.28,31.3,31.24,31.25,22500.0,24.6206,24.6364,24.5891,24.597,22500.0
2014-11-14 13:35:00,31.26,31.31,31.24,31.3,15300.0,24.6049,24.6442,24.5891,24.6364,15300.0
2014-11-14 13:40:00,31.29,31.31,31.28,31.3,16000.0,24.6285,24.6442,24.6206,24.6364,16000.0
2014-11-14 13:45:00,31.3,31.31,31.28,31.29,14100.0,24.6364,24.6442,24.6206,24.6285,14100.0
2014-11-14 13:50:00,31.28,31.31,31.28,31.3,9900.0,24.6206,24.6442,24.6206,24.6364,9900.0
2014-11-14 13:55:00,31.31,31.31,31.26,31.27,23300.0,24.6442,24.6442,24.6049,24.6127,23300.0
2014-11-14 14:00:00,31.27,31.27,31.23,31.24,24300.0,24.6127,24.6127,24.5813,24.5891,24300.0
2014-11-14 14:05:00,31.23,31.3,31.23,31.3,18400.0,24.5813,24.6364,24.5813,24.6364,18400.0
2014-11-14 14:10:00,31.3,31.35,31.3,31.31,28500.0,24.6364,24.6757,24.6364,24.6442,28500.0
2014-11-14 14:15:00,31.31,31.34,31.3,31.3,22000.0,24.6442,24.6678,24.6364,24.6364,22000.0
2014-11-14 14:20:00,31.3,31.32,31.27,31.28,18200.0,24.6364,24.6521,24.6127,24.6206,18200.0
2014-11-14 14:25:00,31.27,31.32,31.26,31.27,25100.0,24.6127,24.6521,24.6049,24.6127,25100.0
2014-11-14 14:30:00,31.27,31.29,31.24,31.26,33700.0,24.6127,24.6285,24.5891,24.6049,33700.0
2014-11-14 14:35:00,31.26,31.28,31.25,31.25,17900.0,24.6049,24.6206,24.597,24.597,17900.0
2014-11-14 14:40:00,31.25,31.29,31.25,31.25,18800.0,24.597,24.6285,24.597,24.597,18800.0
2014-11-14 14:45:00,31.25,31.27,31.24,31.25,36800.0,24.597,24.6127,24.5891,24.597,36800.0
2014-11-14 14:50:00,31.26,31.27,31.24,31.24,14000.0,24.6049,24.6127,24.5891,24.5891,14000.0
2014-11-14 14:55:00,31.25,31.27,31.24,31.26,29500.0,24.597,24.6127,24.5891,24.6049,29500.0
2014-11-14 15:00:00,31.25,31.26,31.24,31.25,18700.0,24.597,24.6049,24.5891,24.597,18700.0
2014-11-14 15:05:00,31.25,31.25,31.2,31.2,29000.0,24.597,24.597,24.5576,24.5576,29000.0
2014-11-14 15:10:00,31.2,31.21,31.19,31.2,27800.0,24.5576,24.5655,24.5498,24.5576,27800.0
2014-11-14 15:15:00,31.19,31.21,31.17,31.2,34700.0,24.5498,24.5655,24.534,24.5576,34700.0
2014-11-14 15:20:00,31.2,31.21,31.16,31.16,28800.0,24.5576,24.5655,24.5262,24.5262,28800.0
2014-11-14 15:25:00,31.16,31.2,31.16,31.18,38800.0,24.5262,24.5576,24.5262,24.5419,38800.0
2014-11-14 15:30:00,31.19,31.2,31.16,31.19,50700.0,24.5498,24.5576,24.5262,24.5498,50700.0
2014-11-14 15:35:00,31.19,31.19,31.16,31.19,41600.0,24.5498,24.5498,24.5262,24.5498,41600.0
2014-11-14 15:40:00,31.19,31.26,31.17,31.25,93400.0,24.5498,24.6049,24.534,24.597,93400.0
2014-11-14 15:45:00,31.26,31.28,31.25,31.27,89800.0,24.6049,24.6206,24.597,24.6127,89800.0
2014-11-14 15:50:00,31.26,31.28,31.25,31.28,77700.0,24.6049,24.6206,24.597,24.6206,77700.0
2014-11-14 15:55:00,31.28,31.31,31.27,31.31,182400.0,24.6206,24.6442,24.6127,24.6442,182400.0
2014-11-17 09:30:00,31.23,31.38,31.23,31.32,52100.0,24.5813,24.6993,24.5813,24.6521,52100.0
2014-11-17 09:35:00,31.34,31.36,31.28,31.32,23100.0,24.6678,24.6836,24.6206,24.6521,23100.0
2014-11-17 09:40:00,31.32,31.42,31.3,31.41,28900.0,24.6521,24.7308,24.6364,24.7229,28900.0
2014-11-17 09:45:00,31.4,31.41,31.29,31.31,83500.0,24.7151,24.7229,24.6285,24.6442,83500.0
2014-11-17 09:50:00,31.31,31.34,31.26,31.27,23200.0,24.6442,24.6678,24.6049,24.6127,23200.0
2014-11-17 09:55:00,31.28,31.42,31.24,31.28,211300.0,24.6206,24.7308,24.5891,24.6206,211300.0
2014-11-17 10:00:00,31.28,31.31,31.17,31.19,43700.0,24.6206,24.6442,24.534,24.5498,43700.0
2014-11-17 10:05:00,31.21,31.23,31.16,31.21,26000.0,24.5655,24.5813,24.5262,24.5655,26000.0
2014-11-17 10:10:00,31.21,31.33,31.2,31.25,53900.0,24.5655,24.66,24.5576,24.597,53900.0
2014-11-17 10:15:00,31.25,31.36,31.25,31.36,135600.0,24.597,24.6836,24.597,24.6836,135600.0
2014-11-17 10:20:00,31.36,31.36,31.23,31.25,29400.0,24.6836,24.6836,24.5813,24.597,29400.0
2014-11-17 10:25:00,31.26,31.34,31.25,31.33,55400.0,24.6049,24.6678,24.597,24.66,55400.0
2014-11-17 10:30:00,31.33,31.36,31.23,31.28,80100.0,24.66,24.6836,24.5813,24.6206,80100.0
2014-11-17 10:35:00,31.28,31.28,31.09,31.12,244000.0,24.6206,24.6206,24.4711,24.4947,244000.0
2014-11-17 10:40:00,31.12,31.14,31.09,31.11,21000.0,24.4947,24.5104,24.4711,24.4868,21000.0
2014-11-17 10:45:00,31.11,31.14,31.1,31.13,29000.0,24.4868,24.5104,24.4789,24.5026,29000.0
2014-11-17 10:50:00,31.13,31.13,31.1,31.12,33000.0,24.5026,24.5026,24.4789,24.4947,33000.0
2014-11-17 10:55:00,31.12,31.13,31.07,31.07,43900.0,24.4947,24.5026,24.4553,24.4553,43900.0
2014-11-17 11:00:00,31.07,31.13,31.02,31.1,24800.0,24.4553,24.5026,24.416,24.4789,24800.0
2014-11-17 11:05:00,31.1,31.2,31.1,31.18,17400.0,24.4789,24.5576,24.4789,24.5419,17400.0
2014-11-17 11:10:00,31.19,31.23,31.17,31.21,91900.0,24.5498,24.5813,24.534,24.5655,91900.0
2014-11-17 11:15:00,31.22,31.27,31.21,31.23,29000.0,24.5734,24.6127,24.5655,24.5813,29000.0
2014-11-17 11:20:00,31.24,31.32,31.22,31.22,20900.0,24.5891,24.6521,24.5734,24.5734,20900.0
2014-11-17 11:25:00,31.22,31.24,31.2,31.22,13200.0,24.5734,24.5891,24.5576,24.5734,13200.0
2014-11-17 11:30:00,31.23,31.25,31.18,31.2,23900.0,24.5813,24.597,24.5419,24.5576,23900.0
2014-11-17 11:35:00,31.21,31.21,31.14,31.15,27000.0,24.5655,24.5655,24.5104,24.5183,27000.0
2014-11-17 11:40:00,31.15,31.21,31.14,31.2,59200.0,24.5183,24.5655,24.5104,24.5576,59200.0
2014-11-17 11:45:00,31.21,31.23,31.19,31.21,28800.0,24.5655,24.5813,24.5498,24.5655,28800.0
2014-11-17 11:50:00,31.2,31.24,31.2,31.23,19100.0,24.5576,24.5891,24.5576,24.5813,19100.0
2014-11-17 11:55:00,31.24,31.26,31.22,31.25,11300.0,24.5891,24.6049,24.5734,24.597,11300.0
2014-11-17 12:00:00,31.25,31.3,31.24,31.29,13500.0,24.597,24.6364,24.5891,24.6285,13500.0
2014-11-17 12:05:00,31.29,31.29,31.22,31.25,12000.0,24.6285,24.6285,24.5734,24.597,12000.0
2014-11-17 12:10:00,31.25,31.3,31.24,31.29,7700.0,24.597,24.6364,24.5891,24.6285,7700.0
2014-11-17 12:15:00,31.29,31.31,31.28,31.29,8000.0,24.6285,24.6442,24.6206,24.6285,8000.0
2014-11-17 12:20:00,31.29,31.3,31.27,31.28,9000.0,24.6285,24.6364,24.6127,24.6206,9000.0
2014-11-17 12:25:00,31.28,31.29,31.25,31.26,10800.0,24.6206,24.6285,24.597,24.6049,10800.0
2014-11-17 12:30:00,31.26,31.27,31.22,31.22,9300.0,24.6049,24.6127,24.5734,24.5734,9300.0
2014-11-17 12:35:00,31.22,31.24,31.22,31.23,10000.0,24.5734,24.5891,24.5734,24.5813,10000.0
2014-11-17 12:40:00,31.23,31.26,31.23,31.26,15200.0,24.5813,24.6049,24.5813,24.6049,15200.0
2014-11-17 12:45:00,31.26,31.32,31.25,31.27,33400.0,24.6049,24.6521,24.597,24.6127,33400.0
2014-11-17 12:50:00,31.27,31.3,31.27,31.29,13900.0,24.6127,24.6364,24.6127,24.6285,13900.0
2014-11-17 12:55:00,31.29,31.29,31.25,31.25,11100.0,24.6285,24.6285,24.597,24.597,11100.0
2014-11-17 13:00:00,31.26,31.26,31.23,31.26,11000.0,24.6049,24.6049,24.5813,24.6049,11000.0
2014-11-17 13:05:00,31.25,31.27,31.25,31.25,16700.0,24.597,24.6127,24.597,24.597,16700.0
2014-11-17 13:10:00,31.26,31.32,31.25,31.31,61600.0,24.6049,24.6521,24.597,24.6442,61600.0
2014-11-17 13:15:00,31.31,31.36,31.3,31.34,36000.0,24.6442,24.6836,24.6364,24.6678,36000.0
2014-11-17 13:20:00,31.34,31.39,31.33,31.39,13800.0,24.6678,24.7072,24.66,24.7072,13800.0
2014-11-17 13:25:00,31.39,31.39,31.36,31.36,14500.0,24.7072,24.7072,24.6836,24.6836,14500.0
2014-11-17 13:30:00,31.37,31.37,31.34,31.37,38300.0,24.6915,24.6915,24.6678,24.6915,38300.0
2014-11-17 13:35:00,31.37,31.38,31.36,31.38,17300.0,24.6915,24.6993,24.6836,24.6993,17300.0
2014-11-17 13:40:00,31.37,31.43,31.37,31.4,9900.0,24.6915,24.7387,24.6915,24.7151,9900.0
2014-11-17 13:45:00,31.4,31.4,31.35,31.35,23000.0,24.7151,24.7151,24.6757,24.6757,23000.0
2014-11-17 13:50:00,31.35,31.38,31.34,31.38,17700.0,24.6757,24.6993,24.6678,24.6993,17700.0
2014-11-17 13:55:00,31.38,31.39,31.35,31.36,54900.0,24.6993,24.7072,24.6757,24.6836,54900.0
2014-11-17 14:00:00,31.37,31.41,31.36,31.4,45000.0,24.6915,24.7229,24.6836,24.7151,45000.0
2014-11-17 14:05:00,31.39,31.45,31.36,31.45,24600.0,24.7072,24.7544,24.6836,24.7544,24600.0
2014-11-17 14:10:00,31.44,31.48,31.44,31.48,33400.0,24.7466,24.778,24.7466,24.778,33400.0
2014-11-17 14:15:00,31.49,31.53,31.48,31.53,14800.0,24.7859,24.8174,24.778,24.8174,14800.0
2014-11-17 14:20:00,31.53,31.53,31.49,31.49,21800.0,24.8174,24.8174,24.7859,24.7859,21800.0
2014-11-17 14:25:00,31.49,31.5,31.48,31.49,11500.0,24.7859,24.7938,24.778,24.7859,11500.0
2014-11-17 14:30:00,31.5,31.57,31.5,31.55,12900.0,24.7938,24.8489,24.7938,24.8331,12900.0
2014-11-17 14:35:00,31.55,31.57,31.54,31.56,20600.0,24.8331,24.8489,24.8253,24.841,20600.0
2014-11-17 14:40:00,31.56,31.58,31.55,31.57,26100.0,24.841,24.8567,24.8331,24.8489,26100.0
2014-11-17 14:45:00,31.57,31.63,31.57,31.62,33300.0,24.8489,24.8961,24.8489,24.8882,33300.0
2014-11-17 14:50:00,31.61,31.65,31.6,31.65,46000.0,24.8804,24.9118,24.8725,24.9118,46000.0
2014-11-17 14:55:00,31.66,31.66,31.62,31.63,27800.0,24.9197,24.9197,24.8882,24.8961,27800.0
2014-11-17 15:00:00,31.64,31.65,31.62,31.63,15400.0,24.904,24.9118,24.8882,24.8961,15400.0
2014-11-17 15:05:00,31.62,31.66,31.59,31.66,25700.0,24.8882,24.9197,24.8646,24.9197,25700.0
2014-11-17 15:10:00,31.66,31.69,31.63,31.69,31000.0,24.9197,24.9433,24.8961,24.9433,31000.0
2014-11-17 15:15:00,31.69,31.69,31.65,31.67,33800.0,24.9433,24.9433,24.9118,24.9276,33800.0
2014-11-17 15:20:00,31.66,31.69,31.64,31.67,41400.0,24.9197,24.9433,24.904,24.9276,41400.0
2014-11-17 15:25:00,31.67,31.72,31.66,31.71,33600.0,24.9276,24.9669,24.9197,24.9591,33600.0
2014-11-17 15:30:00,31.71,31.71,31.67,31.69,69200.0,24.9591,24.9591,24.9276,24.9433,69200.0
2014-11-17 15:35:00,31.7,31.73,31.69,31.73,59500.0,24.9512,24.9748,24.9433,24.9748,59500.0
2014-11-17 15:40:00,31.73,31.73,31.68,31.71,82000.0,24.9748,24.9748,24.9355,24.9591,82000.0
2014-11-17 15:45:00,31.71,31.73,31.68,31.69,86900.0,24.9591,24.9748,24.9355,24.9433,86900.0
2014-11-17 15:50:00,31.69,31.71,31.67,31.68,146600.0,24.9433,24.9591,24.9276,24.9355,146600.0
2014-11-17 15:55:00,31.69,31.72,31.68,31.69,222600.0,24.9433,24.9669,24.9355,24.9433,222600.0
2014-11-18 09:30:00,31.13,31.78,31.13,31.75,50700.0,24.5026,25.0142,24.5026,24.9906,50700.0
2014-11-18 09:35:00,31.73,31.78,31.59,31.69,88200.0,24.9748,25.0142,24.8646,24.9433,88200.0
2014-11-18 09:40:00,31.69,31.88,31.55,31.56,225500.0,24.9433,25.0929,24.8331,24.841,225500.0
2014-11-18 09:45:00,31.54,31.57,31.52,31.55,22700.0,24.8253,24.8489,24.8095,24.8331,22700.0
2014-11-18 09:50:00,31.54,31.55,31.47,31.53,35500.0,24.8253,24.8331,24.7702,24.8174,35500.0
2014-11-18 09:55:00,31.53,31.6,31.52,31.56,23800.0,24.8174,24.8725,24.8095,24.841,23800.0
2014-11-18 10:00:00,31.55,31.61,31.51,31.53,16400.0,24.8331,24.8804,24.8017,24.8174,16400.0
2014-11-18 10:05:00,31.55,31.6,31.5,31.6,19500.0,24.8331,24.8725,24.7938,24.8725,19500.0
2014-11-18 10:10:00,31.6,31.68,31.59,31.63,14600.0,24.8725,24.9355,24.8646,24.8961,14600.0
2014-11-18 10:15:00,31.62,31.72,31.62,31.7,40600.0,24.8882,24.9669,24.8882,24.9512,40600.0
2014-11-18 10:20:00,31.7,31.77,31.68,31.76,60200.0,24.9512,25.0063,24.9355,24.9984,60200.0
2014-11-18 10:25:00,31.76,31.79,31.73,31.73,76400.0,24.9984,25.022,24.9748,24.9748,76400.0
2014-11-18 10:30:00,31.73,31.78,31.71,31.76,39000.0,24.9748,25.0142,24.9591,24.9984,39000.0
2014-11-18 10:35:00,31.76,31.81,31.75,31.81,36800.0,24.9984,25.0378,24.9906,25.0378,36800.0
2014-11-18 10:40:00,31.81,31.93,31.79,31.91,52300.0,25.0378,25.1322,25.022,25.1165,52300.0
2014-11-18 10:45:00,31.91,31.92,31.89,31.91,54200.0,25.1165,25.1244,25.1008,25.1165,54200.0
2014-11-18 10:50:00,31.9,31.91,31.87,31.88,43500.0,25.1086,25.1165,25.085,25.0929,43500.0
2014-11-18 10:55:00,31.88,31.89,31.84,31.89,28000.0,25.0929,25.1008,25.0614,25.1008,28000.0
2014-11-18 11:00:00,31.9,31.97,31.9,31.96,40400.0,25.1086,25.1637,25.1086,25.1558,40400.0
2014-11-18 11:05:00,31.96,31.99,31.95,31.98,14700.0,25.1558,25.1795,25.148,25.1716,14700.0
2014-11-18 11:10:00,31.99,32.03,31.96,32.02,39900.0,25.1795,25.2109,25.1558,25.2031,39900.0
2014-11-18 11:15:00,32.02,32.03,31.99,31.99,52100.0,25.2031,25.2109,25.1795,25.1795,52100.0
2014-11-18 11:20:00,31.99,31.99,31.97,31.99,13200.0,25.1795,25.1795,25.1637,25.1795,13200.0
2014-11-18 11:25:00,31.99,31.99,31.92,31.96,14500.0,25.1795,25.1795,25.1244,25.1558,14500.0
2014-11-18 11:30:00,31.96,31.97,31.95,31.95,34500.0,25.1558,25.1637,25.148,25.148,34500.0
2014-11-18 11:35:00,31.96,31.96,31.93,31.95,27000.0,25.1558,25.1558,25.1322,25.148,27000.0
2014-11-18 11:40:00,31.95,31.99,31.92,31.96,45700.0,25.148,25.1795,25.1244,25.1558,45700.0
2014-11-18 11:45:00,31.96,32.0,31.96,31.99,17200.0,25.1558,25.1873,25.1558,25.1795,17200.0
2014-11-18 11:50:00,31.99,32.06,31.95,31.96,47200.0,25.1795,25.2346,25.148,25.1558,47200.0
2014-11-18 11:55:00,31.97,31.98,31.96,31.96,18500.0,25.1637,25.1716,25.1558,25.1558,18500.0
2014-11-18 12:00:00,31.97,31.99,31.95,31.96,25400.0,25.1637,25.1795,25.148,25.1558,25400.0
2014-11-18 12:05:00,31.96,32.03,31.95,32.01,26000.0,25.1558,25.2109,25.148,25.1952,26000.0
2014-11-18 12:10:00,32.02,32.02,31.99,31.99,9300.0,25.2031,25.2031,25.1795,25.1795,9300.0
2014-11-18 12:15:00,32.0,32.0,31.96,31.96,11500.0,25.1873,25.1873,25.1558,25.1558,11500.0
2014-11-18 12:20:00,31.95,31.96,31.91,31.94,33300.0,25.148,25.1558,25.1165,25.1401,33300.0
2014-11-18 12:25:00,31.92,31.94,31.92,31.93,17000.0,25.1244,25.1401,25.1244,25.1322,17000.0
2014-11-18 12:30:00,31.93,31.95,31.91,31.92,24300.0,25.1322,25.148,25.1165,25.1244,24300.0
2014-11-18 12:35:00,31.92,31.92,31.9,31.9,21500.0,25.1244,25.1244,25.1086,25.1086,21500.0
2014-11-18 12:40:00,31.9,31.93,31.9,31.91,34900.0,25.1086,25.1322,25.1086,25.1165,34900.0
2014-11-18 12:45:00,31.91,31.92,31.9,31.9,13600.0,25.1165,25.1244,25.1086,25.1086,13600.0
2014-11-18 12:50:00,31.91,31.95,31.9,31.94,23800.0,25.1165,25.148,25.1086,25.1401,23800.0
2014-11-18 12:55:00,31.94,31.94,31.9,31.93,18100.0,25.1401,25.1401,25.1086,25.1322,18100.0
2014-11-18 13:00:00,31.94,31.94,31.91,31.93,16000.0,25.1401,25.1401,25.1165,25.1322,16000.0
2014-11-18 13:05:00,31.93,31.94,31.92,31.93,6200.0,25.1322,25.1401,25.1244,25.1322,6200.0
2014-11-18 13:10:00,31.93,31.94,31.87,31.9,43500.0,25.1322,25.1401,25.085,25.1086,43500.0
2014-11-18 13:15:00,31.9,31.9,31.87,31.88,8000.0,25.1086,25.1086,25.085,25.0929,8000.0
2014-11-18 13:20:00,31.89,31.95,31.89,31.91,10800.0,25.1008,25.148,25.1008,25.1165,10800.0
2014-11-18 13:25:00,31.91,31.91,31.87,31.89,18000.0,25.1165,25.1165,25.085,25.1008,18000.0
2014-11-18 13:30:00,31.89,31.89,31.84,31.88,15500.0,25.1008,25.1008,25.0614,25.0929,15500.0
2014-11-18 13:35:00,31.88,31.89,31.86,31.88,3400.0,25.0929,25.1008,25.0771,25.0929,3400.0
2014-11-18 13:40:00,31.87,31.89,31.87,31.87,9000.0,25.085,25.1008,25.085,25.085,9000.0
2014-11-18 13:45:00,31.87,31.92,31.86,31.9,34200.0,25.085,25.1244,25.0771,25.1086,34200.0
2014-11-18 13:50:00,31.9,31.91,31.89,31.9,17800.0,25.1086,25.1165,25.1008,25.1086,17800.0
2014-11-18 13:55:00,31.9,31.91,31.89,31.91,6000.0,25.1086,25.1165,25.1008,25.1165,6000.0
2014-11-18 14:00:00,31.91,31.91,31.88,31.91,11300.0,25.1165,25.1165,25.0929,25.1165,11300.0
2014-11-18 14:05:00,31.91,31.92,31.89,31.91,19600.0,25.1165,25.1244,25.1008,25.1165,19600.0
2014-11-18 14:10:00,31.91,31.91,31.87,31.88,22000.0,25.1165,25.1165,25.085,25.0929,22000.0
2014-11-18 14:15:00,31.89,31.9,31.86,31.89,11300.0,25.1008,25.1086,25.0771,25.1008,11300.0
2014-11-18 14:20:00,31.89,31.91,31.88,31.89,10100.0,25.1008,25.1165,25.0929,25.1008,10100.0
2014-11-18 14:25:00,31.9,31.9,31.88,31.89,8000.0,25.1086,25.1086,25.0929,25.1008,8000.0
2014-11-18 14:30:00,31.9,31.9,31.88,31.89,10100.0,25.1086,25.1086,25.0929,25.1008,10100.0
2014-11-18 14:35:00,31.89,31.91,31.87,31.91,12200.0,25.1008,25.1165,25.085,25.1165,12200.0
2014-11-18 14:40:00,31.91,31.91,31.88,31.89,24100.0,25.1165,25.1165,25.0929,25.1008,24100.0
2014-11-18 14:45:00,31.89,31.89,31.85,31.86,30200.0,25.1008,25.1008,25.0693,25.0771,30200.0
2014-11-18 14:50:00,31.86,31.88,31.85,31.87,10600.0,25.0771,25.0929,25.0693,25.085,10600.0
2014-11-18 14:55:00,31.87,31.88,31.83,31.83,21500.0,25.085,25.0929,25.0535,25.0535,21500.0
2014-11-18 15:00:00,31.84,31.87,31.83,31.86,15700.0,25.0614,25.085,25.0535,25.0771,15700.0
2014-11-18 15:05:00,31.86,31.92,31.85,31.9,66900.0,25.0771,25.1244,25.0693,25.1086,66900.0
2014-11-18 15:10:00,31.89,31.94,31.89,31.94,25800.0,25.1008,25.1401,25.1008,25.1401,25800.0
2014-11-18 15:15:00,31.94,31.94,31.86,31.87,67500.0,25.1401,25.1401,25.0771,25.085,67500.0
2014-11-18 15:20:00,31.87,31.89,31.85,31.85,67700.0,25.085,25.1008,25.0693,25.0693,67700.0
2014-11-18 15:25:00,31.85,31.87,31.83,31.84,45900.0,25.0693,25.085,25.0535,25.0614,45900.0
2014-11-18 15:30:00,31.84,31.85,31.82,31.84,48100.0,25.0614,25.0693,25.0457,25.0614,48100.0
2014-11-18 15:35:00,31.83,31.84,31.79,31.8,135100.0,25.0535,25.0614,25.022,25.0299,135100.0
2014-11-18 15:40:00,31.79,31.82,31.78,31.79,64400.0,25.022,25.0457,25.0142,25.022,64400.0
2014-11-18 15:45:00,31.79,31.81,31.74,31.8,78800.0,25.022,25.0378,24.9827,25.0299,78800.0
2014-11-18 15:50:00,31.8,31.81,31.76,31.79,65100.0,25.0299,25.0378,24.9984,25.022,65100.0
2014-11-18 15:55:00,31.79,31.79,31.71,31.74,230000.0,25.022,25.022,24.9591,24.9827,230000.0
2014-11-19 09:30:00,31.66,31.73,31.42,31.51,44400.0,24.9197,24.9748,24.7308,24.8017,44400.0
2014-11-19 09:35:00,31.51,31.63,31.48,31.63,34900.0,24.8017,24.8961,24.778,24.8961,34900.0
2014-11-19 09:40:00,31.63,31.66,31.58,31.58,18200.0,24.8961,24.9197,24.8567,24.8567,18200.0
2014-11-19 09:45:00,31.57,31.6,31.55,31.55,9600.0,24.8489,24.8725,24.8331,24.8331,9600.0
2014-11-19 09:50:00,31.55,31.66,31.55,31.57,52500.0,24.8331,24.9197,24.8331,24.8489,52500.0
2014-11-19 09:55:00,31.57,31.63,31.51,31.51,74300.0,24.8489,24.8961,24.8017,24.8017,74300.0
2014-11-19 10:00:00,31.51,31.55,31.46,31.47,35800.0,24.8017,24.8331,24.7623,24.7702,35800.0
2014-11-19 10:05:00,31.47,31.5,31.42,31.49,15700.0,24.7702,24.7938,24.7308,24.7859,15700.0
2014-11-19 10:10:00,31.49,31.53,31.48,31.53,9100.0,24.7859,24.8174,24.778,24.8174,9100.0
2014-11-19 10:15:00,31.54,31.62,31.51,31.59,17500.0,24.8253,24.8882,24.8017,24.8646,17500.0
2014-11-19 10:20:00,31.6,31.62,31.55,31.55,9000.0,24.8725,24.8882,24.8331,24.8331,9000.0
2014-11-19 10:25:00,31.55,31.56,31.45,31.45,11900.0,24.8331,24.841,24.7544,24.7544,11900.0
2014-11-19 10:30:00,31.45,31.48,31.44,31.44,9300.0,24.7544,24.778,24.7466,24.7466,9300.0
2014-11-19 10:35:00,31.44,31.46,31.39,31.4,12900.0,24.7466,24.7623,24.7072,24.7151,12900.0
2014-11-19 10:40:00,31.41,31.43,31.34,31.35,23800.0,24.7229,24.7387,24.6678,24.6757,23800.0
2014-11-19 10:45:00,31.35,31.43,31.35,31.4,56400.0,24.6757,24.7387,24.6757,24.7151,56400.0
2014-11-19 10:50:00,31.4,31.48,31.4,31.46,10400.0,24.7151,24.778,24.7151,24.7623,10400.0
2014-11-19 10:55:00,31.47,31.47,31.41,31.41,15400.0,24.7702,24.7702,24.7229,24.7229,15400.0
2014-11-19 11:00:00,31.42,31.44,31.39,31.39,20500.0,24.7308,24.7466,24.7072,24.7072,20500.0
2014-11-19 11:05:00,31.39,31.42,31.38,31.41,21200.0,24.7072,24.7308,24.6993,24.7229,21200.0
2014-11-19 11:10:00,31.41,31.44,31.41,31.43,22100.0,24.7229,24.7466,24.7229,24.7387,22100.0
2014-11-19 11:15:00,31.43,31.51,31.42,31.49,42600.0,24.7387,24.8017,24.7308,24.7859,42600.0
2014-11-19 11:20:00,31.49,31.5,31.43,31.5,81800.0,24.7859,24.7938,24.7387,24.7938,81800.0
2014-11-19 11:25:00,31.5,31.5,31.45,31.45,37400.0,24.7938,24.7938,24.7544,24.7544,37400.0
2014-11-19 11:30:00,31.45,31.52,31.45,31.48,80700.0,24.7544,24.8095,24.7544,24.778,80700.0
2014-11-19 11:35:00,31.48,31.5,31.45,31.48,31800.0,24.778,24.7938,24.7544,24.778,31800.0
2014-11-19 11:40:00,31.48,31.53,31.47,31.52,11100.0,24.778,24.8174,24.7702,24.8095,11100.0
2014-11-19 11:45:00,31.53,31.57,31.52,31.55,18800.0,24.8174,24.8489,24.8095,24.8331,18800.0
2014-11-19 11:50:00,31.55,31.56,31.54,31.56,9200.0,24.8331,24.841,24.8253,24.841,9200.0
2014-11-19 11:55:00,31.55,31.56,31.54,31.54,5900.0,24.8331,24.841,24.8253,24.8253,5900.0
2014-11-19 12:00:00,31.54,31.56,31.51,31.56,27600.0,24.8253,24.841,24.8017,24.841,27600.0
2014-11-19 12:05:00,31.56,31.56,31.49,31.5,77200.0,24.841,24.841,24.7859,24.7938,77200.0
2014-11-19 12:10:00,31.5,31.5,31.44,31.45,8000.0,24.7938,24.7938,24.7466,24.7544,8000.0
2014-11-19 12:15:00,31.44,31.47,31.44,31.46,10900.0,24.7466,24.7702,24.7466,24.7623,10900.0
2014-11-19 12:20:00,31.46,31.48,31.45,31.45,11600.0,24.7623,24.778,24.7544,24.7544,11600.0
2014-11-19 12:25:00,31.45,31.45,31.42,31.42,8200.0,24.7544,24.7544,24.7308,24.7308,8200.0
2014-11-19 12:30:00,31.41,31.45,31.41,31.43,15500.0,24.7229,24.7544,24.7229,24.7387,15500.0
2014-11-19 12:35:00,31.42,31.43,31.36,31.36,7100.0,24.7308,24.7387,24.6836,24.6836,7100.0
2014-11-19 12:40:00,31.37,31.38,31.35,31.35,10400.0,24.6915,24.6993,24.6757,24.6757,10400.0
2014-11-19 12:45:00,31.36,31.37,31.35,31.35,4900.0,24.6836,24.6915,24.6757,24.6757,4900.0
2014-11-19 12:50:00,31.36,31.39,31.36,31.37,8400.0,24.6836,24.7072,24.6836,24.6915,8400.0
2014-11-19 12:55:00,31.38,31.4,31.37,31.4,4400.0,24.6993,24.7151,24.6915,24.7151,4400.0
2014-11-19 13:00:00,31.41,31.42,31.4,31.41,13000.0,24.7229,24.7308,24.7151,24.7229,13000.0
2014-11-19 13:05:00,31.4,31.41,31.39,31.4,45600.0,24.7151,24.7229,24.7072,24.7151,45600.0
2014-11-19 13:10:00,31.4,31.43,31.4,31.42,16800.0,24.7151,24.7387,24.7151,24.7308,16800.0
2014-11-19 13:15:00,31.42,31.47,31.42,31.47,16600.0,24.7308,24.7702,24.7308,24.7702,16600.0
2014-11-19 13:20:00,31.48,31.48,31.46,31.46,7300.0,24.778,24.778,24.7623,24.7623,7300.0
2014-11-19 13:25:00,31.47,31.48,31.45,31.45,11600.0,24.7702,24.778,24.7544,24.7544,11600.0
2014-11-19 13:30:00,31.45,31.45,31.42,31.43,9900.0,24.7544,24.7544,24.7308,24.7387,9900.0
2014-11-19 13:35:00,31.43,31.44,31.42,31.43,9800.0,24.7387,24.7466,24.7308,24.7387,9800.0
2014-11-19 13:40:00,31.44,31.46,31.42,31.45,11400.0,24.7466,24.7623,24.7308,24.7544,11400.0
2014-11-19 13:45:00,31.44,31.45,31.42,31.42,18200.0,24.7466,24.7544,24.7308,24.7308,18200.0
2014-11-19 13:50:00,31.42,31.43,31.4,31.43,29800.0,24.7308,24.7387,24.7151,24.7387,29800.0
2014-11-19 13:55:00,31.43,31.44,31.39,31.39,13500.0,24.7387,24.7466,24.7072,24.7072,13500.0
2014-11-19 14:00:00,31.4,31.51,31.39,31.5,39700.0,24.7151,24.8017,24.7072,24.7938,39700.0
2014-11-19 14:05:00,31.49,31.49,31.44,31.44,26400.0,24.7859,24.7859,24.7466,24.7466,26400.0
2014-11-19 14:10:00,31.43,31.45,31.4,31.41,30500.0,24.7387,24.7544,24.7151,24.7229,30500.0
2014-11-19 14:15:00,31.41,31.44,31.4,31.42,32800.0,24.7229,24.7466,24.7151,24.7308,32800.0
2014-11-19 14:20:00,31.41,31.42,31.35,31.36,26200.0,24.7229,24.7308,24.6757,24.6836,26200.0
2014-11-19 14:25:00,31.37,31.38,31.34,31.34,21400.0,24.6915,24.6993,24.6678,24.6678,21400.0
2014-11-19 14:30:00,31.34,31.37,31.33,31.35,34800.0,24.6678,24.6915,24.66,24.6757,34800.0
2014-11-19 14:35:00,31.35,31.35,31.29,31.29,43500.0,24.6757,24.6757,24.6285,24.6285,43500.0
2014-11-19 14:40:00,31.28,31.28,31.24,31.24,21000.0,24.6206,24.6206,24.5891,24.5891,21000.0
2014-11-19 14:45:00,31.24,31.26,31.21,31.23,30100.0,24.5891,24.6049,24.5655,24.5813,30100.0
2014-11-19 14:50:00,31.22,31.25,31.21,31.24,23600.0,24.5734,24.597,24.5655,24.5891,23600.0
2014-11-19 14:55:00,31.24,31.26,31.22,31.22,19000.0,24.5891,24.6049,24.5734,24.5734,19000.0
2014-11-19 15:00:00,31.23,31.26,31.22,31.23,18700.0,24.5813,24.6049,24.5734,24.5813,18700.0
2014-11-19 15:05:00,31.23,31.23,31.2,31.21,20500.0,24.5813,24.5813,24.5576,24.5655,20500.0
2014-11-19 15:10:00,31.21,31.23,31.19,31.2,34700.0,24.5655,24.5813,24.5498,24.5576,34700.0
2014-11-19 15:15:00,31.21,31.28,31.21,31.28,24900.0,24.5655,24.6206,24.5655,24.6206,24900.0
2014-11-19 15:20:00,31.27,31.3,31.26,31.27,53300.0,24.6127,24.6364,24.6049,24.6127,53300.0
2014-11-19 15:25:00,31.27,31.28,31.25,31.28,59600.0,24.6127,24.6206,24.597,24.6206,59600.0
2014-11-19 15:30:00,31.28,31.32,31.27,31.3,70400.0,24.6206,24.6521,24.6127,24.6364,70400.0
2014-11-19 15:35:00,31.29,31.31,31.29,31.3,64700.0,24.6285,24.6442,24.6285,24.6364,64700.0
2014-11-19 15:40:00,31.31,31.32,31.29,31.32,37900.0,24.6442,24.6521,24.6285,24.6521,37900.0
2014-11-19 15:45:00,31.32,31.32,31.27,31.27,69400.0,24.6521,24.6521,24.6127,24.6127,69400.0
2014-11-19 15:50:00,31.27,31.28,31.26,31.27,77800.0,24.6127,24.6206,24.6049,24.6127,77800.0
2014-11-19 15:55:00,31.27,31.3,31.26,31.3,99900.0,24.6127,24.6364,24.6049,24.6364,99900.0
2014-11-20 09:30:00,31.19,31.23,31.09,31.21,34500.0,24.5498,24.5813,24.4711,24.5655,34500.0
2014-11-20 09:35:00,31.21,31.29,31.16,31.25,21300.0,24.5655,24.6285,24.5262,24.597,21300.0
2014-11-20 09:40:00,31.25,31.3,31.25,31.26,15800.0,24.597,24.6364,24.597,24.6049,15800.0
2014-11-20 09:45:00,31.27,31.37,31.25,31.36,13900.0,24.6127,24.6915,24.597,24.6836,13900.0
2014-11-20 09:50:00,31.35,31.42,31.35,31.42,15400.0,24.6757,24.7308,24.6757,24.7308,15400.0
2014-11-20 09:55:00,31.41,31.42,31.29,31.33,16700.0,24.7229,24.7308,24.6285,24.66,16700.0
2014-11-20 10:00:00,31.31,31.34,31.31,31.31,15300.0,24.6442,24.6678,24.6442,24.6442,15300.0
2014-11-20 10:05:00,31.32,31.34,31.26,31.31,24700.0,24.6521,24.6678,24.6049,24.6442,24700.0
2014-11-20 10:10:00,31.32,31.41,31.31,31.41,20500.0,24.6521,24.7229,24.6442,24.7229,20500.0
2014-11-20 10:15:00,31.41,31.42,31.38,31.38,42100.0,24.7229,24.7308,24.6993,24.6993,42100.0
2014-11-20 10:20:00,31.39,31.39,31.33,31.35,28300.0,24.7072,24.7072,24.66,24.6757,28300.0
2014-11-20 10:25:00,31.36,31.37,31.3,31.31,32200.0,24.6836,24.6915,24.6364,24.6442,32200.0
2014-11-20 10:30:00,31.32,31.35,31.31,31.35,23100.0,24.6521,24.6757,24.6442,24.6757,23100.0
2014-11-20 10:35:00,31.35,31.38,31.34,31.36,67200.0,24.6757,24.6993,24.6678,24.6836,67200.0
2014-11-20 10:40:00,31.36,31.39,31.34,31.36,162900.0,24.6836,24.7072,24.6678,24.6836,162900.0
2014-11-20 10:45:00,31.35,31.39,31.35,31.37,33300.0,24.6757,24.7072,24.6757,24.6915,33300.0
2014-11-20 10:50:00,31.37,31.38,31.34,31.35,22400.0,24.6915,24.6993,24.6678,24.6757,22400.0
2014-11-20 10:55:00,31.35,31.36,31.32,31.34,14500.0,24.6757,24.6836,24.6521,24.6678,14500.0
2014-11-20 11:00:00,31.33,31.39,31.33,31.37,17900.0,24.66,24.7072,24.66,24.6915,17900.0
2014-11-20 11:05:00,31.36,31.41,31.35,31.41,18100.0,24.6836,24.7229,24.6757,24.7229,18100.0
2014-11-20 11:10:00,31.41,31.41,31.38,31.4,17300.0,24.7229,24.7229,24.6993,24.7151,17300.0
2014-11-20 11:15:00,31.4,31.41,31.39,31.41,23500.0,24.7151,24.7229,24.7072,24.7229,23500.0
2014-11-20 11:20:00,31.41,31.42,31.36,31.36,11700.0,24.7229,24.7308,24.6836,24.6836,11700.0
2014-11-20 11:25:00,31.36,31.38,31.36,31.37,11600.0,24.6836,24.6993,24.6836,24.6915,11600.0
2014-11-20 11:30:00,31.37,31.39,31.35,31.39,11800.0,24.6915,24.7072,24.6757,24.7072,11800.0
2014-11-20 11:35:00,31.39,31.4,31.36,31.4,18700.0,24.7072,24.7151,24.6836,24.7151,18700.0
2014-11-20 11:40:00,31.39,31.46,31.39,31.46,19900.0,24.7072,24.7623,24.7072,24.7623,19900.0
2014-11-20 11:45:00,31.46,31.48,31.45,31.48,30500.0,24.7623,24.778,24.7544,24.778,30500.0
2014-11-20 11:50:00,31.48,31.5,31.42,31.43,18800.0,24.778,24.7938,24.7308,24.7387,18800.0
2014-11-20 11:55:00,31.42,31.42,31.36,31.37,9600.0,24.7308,24.7308,24.6836,24.6915,9600.0
2014-11-20 12:00:00,31.37,31.43,31.37,31.43,15300.0,24.6915,24.7387,24.6915,24.7387,15300.0
2014-11-20 12:05:00,31.43,31.45,31.41,31.43,14900.0,24.7387,24.7544,24.7229,24.7387,14900.0
2014-11-20 12:10:00,31.44,31.45,31.44,31.45,5800.0,24.7466,24.7544,24.7466,24.7544,5800.0
2014-11-20 12:15:00,31.45,31.46,31.44,31.46,15100.0,24.7544,24.7623,24.7466,24.7623,15100.0
2014-11-20 12:20:00,31.45,31.46,31.44,31.45,6900.0,24.7544,24.7623,24.7466,24.7544,6900.0
2014-11-20 12:25:00,31.46,31.46,31.4,31.41,24200.0,24.7623,24.7623,24.7151,24.7229,24200.0
2014-11-20 12:30:00,31.42,31.43,31.41,31.41,19700.0,24.7308,24.7387,24.7229,24.7229,19700.0
2014-11-20 12:35:00,31.41,31.42,31.39,31.39,10600.0,24.7229,24.7308,24.7072,24.7072,10600.0
2014-11-20 12:40:00,31.4,31.4,31.37,31.39,6500.0,24.7151,24.7151,24.6915,24.7072,6500.0
2014-11-20 12:45:00,31.38,31.39,31.37,31.37,3800.0,24.6993,24.7072,24.6915,24.6915,3800.0
2014-11-20 12:50:00,31.37,31.38,31.36,31.37,9300.0,24.6915,24.6993,24.6836,24.6915,9300.0
2014-11-20 12:55:00,31.37,31.37,31.34,31.35,14000.0,24.6915,24.6915,24.6678,24.6757,14000.0
2014-11-20 13:00:00,31.35,31.39,31.34,31.39,18000.0,24.6757,24.7072,24.6678,24.7072,18000.0
2014-11-20 13:05:00,31.39,31.39,31.37,31.38,5500.0,24.7072,24.7072,24.6915,24.6993,5500.0
2014-11-20 13:10:00,31.39,31.39,31.34,31.37,26300.0,24.7072,24.7072,24.6678,24.6915,26300.0
2014-11-20 13:15:00,31.37,31.42,31.36,31.36,71700.0,24.6915,24.7308,24.6836,24.6836,71700.0
2014-11-20 13:20:00,31.36,31.37,31.33,31.33,11000.0,24.6836,24.6915,24.66,24.66,11000.0
2014-11-20 13:25:00,31.33,31.33,31.32,31.32,59500.0,24.66,24.66,24.6521,24.6521,59500.0
2014-11-20 13:30:00,31.33,31.33,31.31,31.31,23100.0,24.66,24.66,24.6442,24.6442,23100.0
2014-11-20 13:35:00,31.32,31.32,31.29,31.3,9000.0,24.6521,24.6521,24.6285,24.6364,9000.0
2014-11-20 13:40:00,31.29,31.29,31.28,31.28,7100.0,24.6285,24.6285,24.6206,24.6206,7100.0
2014-11-20 13:45:00,31.29,31.3,31.25,31.25,15100.0,24.6285,24.6364,24.597,24.597,15100.0
2014-11-20 13:50:00,31.26,31.3,31.23,31.3,20400.0,24.6049,24.6364,24.5813,24.6364,20400.0
2014-11-20 13:55:00,31.3,31.3,31.28,31.3,17500.0,24.6364,24.6364,24.6206,24.6364,17500.0
2014-11-20 14:00:00,31.3,31.36,31.29,31.33,15900.0,24.6364,24.6836,24.6285,24.66,15900.0
2014-11-20 14:05:00,31.32,31.35,31.32,31.35,32000.0,24.6521,24.6757,24.6521,24.6757,32000.0
2014-11-20 14:10:00,31.35,31.35,31.33,31.35,18400.0,24.6757,24.6757,24.66,24.6757,18400.0
2014-11-20 14:15:00,31.35,31.36,31.33,31.36,19300.0,24.6757,24.6836,24.66,24.6836,19300.0
2014-11-20 14:20:00,31.36,31.36,31.32,31.35,15100.0,24.6836,24.6836,24.6521,24.6757,15100.0
2014-11-20 14:25:00,31.35,31.35,31.32,31.33,18700.0,24.6757,24.6757,24.6521,24.66,18700.0
2014-11-20 14:30:00,31.33,31.33,31.31,31.32,8700.0,24.66,24.66,24.6442,24.6521,8700.0
2014-11-20 14:35:00,31.33,31.34,31.31,31.32,16100.0,24.66,24.6678,24.6442,24.6521,16100.0
2014-11-20 14:40:00,31.32,31.33,31.29,31.29,14200.0,24.6521,24.66,24.6285,24.6285,14200.0
2014-11-20 14:45:00,31.29,31.3,31.23,31.25,22300.0,24.6285,24.6364,24.5813,24.597,22300.0
2014-11-20 14:50:00,31.24,31.3,31.23,31.25,52900.0,24.5891,24.6364,24.5813,24.597,52900.0
2014-11-20 14:55:00,31.25,31.26,31.21,31.21,50600.0,24.597,24.6049,24.5655,24.5655,50600.0
2014-11-20 15:00:00,31.21,31.23,31.2,31.21,20600.0,24.5655,24.5813,24.5576,24.5655,20600.0
2014-11-20 15:05:00,31.21,31.22,31.2,31.22,7500.0,24.5655,24.5734,24.5576,24.5734,7500.0
2014-11-20 15:10:00,31.22,31.22,31.18,31.19,22700.0,24.5734,24.5734,24.5419,24.5498,22700.0
2014-11-20 15:15:00,31.19,31.2,31.15,31.16,41300.0,24.5498,24.5576,24.5183,24.5262,41300.0
2014-11-20 15:20:00,31.16,31.17,31.14,31.15,41100.0,24.5262,24.534,24.5104,24.5183,41100.0
2014-11-20 15:25:00,31.15,31.16,31.13,31.15,78100.0,24.5183,24.5262,24.5026,24.5183,78100.0
2014-11-20 15:30:00,31.16,31.18,31.13,31.16,77800.0,24.5262,24.5419,24.5026,24.5262,77800.0
2014-11-20 15:35:00,31.17,31.19,31.16,31.18,100400.0,24.534,24.5498,24.5262,24.5419,100400.0
2014-11-20 15:40:00,31.19,31.2,31.18,31.19,46400.0,24.5498,24.5576,24.5419,24.5498,46400.0
2014-11-20 15:45:00,31.19,31.2,31.16,31.18,128500.0,24.5498,24.5576,24.5262,24.5419,128500.0
2014-11-20 15:50:00,31.2,31.21,31.17,31.19,113400.0,24.5576,24.5655,24.534,24.5498,113400.0
2014-11-20 15:55:00,31.18,31.19,31.14,31.15,214400.0,24.5419,24.5498,24.5104,24.5183,214400.0
2014-11-21 09:30:00,31.33,31.47,31.25,31.25,225500.0,24.66,24.7702,24.597,24.597,225500.0
2014-11-21 09:35:00,31.25,31.38,31.18,31.22,57800.0,24.597,24.6993,24.5419,24.5734,57800.0
2014-11-21 09:40:00,31.22,31.29,31.19,31.24,30200.0,24.5734,24.6285,24.5498,24.5891,30200.0
2014-11-21 09:45:00,31.24,31.26,31.17,31.18,37400.0,24.5891,24.6049,24.534,24.5419,37400.0
2014-11-21 09:50:00,31.17,31.35,31.17,31.3,52200.0,24.534,24.6757,24.534,24.6364,52200.0
2014-11-21 09:55:00,31.3,31.32,31.27,31.3,52000.0,24.6364,24.6521,24.6127,24.6364,52000.0
2014-11-21 10:00:00,31.3,31.3,31.24,31.26,33900.0,24.6364,24.6364,24.5891,24.6049,33900.0
2014-11-21 10:05:00,31.25,31.26,31.21,31.25,19700.0,24.597,24.6049,24.5655,24.597,19700.0
2014-11-21 10:10:00,31.25,31.3,31.23,31.29,17400.0,24.597,24.6364,24.5813,24.6285,17400.0
2014-11-21 10:15:00,31.3,31.3,31.24,31.24,20000.0,24.6364,24.6364,24.5891,24.5891,20000.0
2014-11-21 10:20:00,31.24,31.26,31.22,31.23,14700.0,24.5891,24.6049,24.5734,24.5813,14700.0
2014-11-21 10:25:00,31.24,31.28,31.22,31.24,11500.0,24.5891,24.6206,24.5734,24.5891,11500.0
2014-11-21 10:30:00,31.24,31.24,31.19,31.2,27700.0,24.5891,24.5891,24.5498,24.5576,27700.0
2014-11-21 10:35:00,31.19,31.24,31.14,31.14,78800.0,24.5498,24.5891,24.5104,24.5104,78800.0
2014-11-21 10:40:00,31.14,31.15,31.1,31.13,21400.0,24.5104,24.5183,24.4789,24.5026,21400.0
2014-11-21 10:45:00,31.14,31.18,31.13,31.16,40400.0,24.5104,24.5419,24.5026,24.5262,40400.0
2014-11-21 10:50:00,31.16,31.19,31.15,31.17,15800.0,24.5262,24.5498,24.5183,24.534,15800.0
2014-11-21 10:55:00,31.17,31.17,31.1,31.14,47300.0,24.534,24.534,24.4789,24.5104,47300.0
2014-11-21 11:00:00,31.13,31.14,31.09,31.11,88900.0,24.5026,24.5104,24.4711,24.4868,88900.0
2014-11-21 11:05:00,31.11,31.13,31.09,31.1,53900.0,24.4868,24.5026,24.4711,24.4789,53900.0
2014-11-21 11:10:00,31.1,31.15,31.1,31.14,23100.0,24.4789,24.5183,24.4789,24.5104,23100.0
2014-11-21 11:15:00,31.14,31.15,31.09,31.13,75800.0,24.5104,24.5183,24.4711,24.5026,75800.0
2014-11-21 11:20:00,31.13,31.15,31.12,31.14,39800.0,24.5026,24.5183,24.4947,24.5104,39800.0
2014-11-21 11:25:00,31.14,31.21,31.13,31.2,43100.0,24.5104,24.5655,24.5026,24.5576,43100.0
2014-11-21 11:30:00,31.2,31.22,31.18,31.21,13700.0,24.5576,24.5734,24.5419,24.5655,13700.0
2014-11-21 11:35:00,31.21,31.21,31.11,31.12,17000.0,24.5655,24.5655,24.4868,24.4947,17000.0
2014-11-21 11:40:00,31.12,31.15,31.1,31.11,11300.0,24.4947,24.5183,24.4789,24.4868,11300.0
2014-11-21 11:45:00,31.1,31.1,31.07,31.09,15100.0,24.4789,24.4789,24.4553,24.4711,15100.0
2014-11-21 11:50:00,31.08,31.11,31.06,31.08,12200.0,24.4632,24.4868,24.4475,24.4632,12200.0
2014-11-21 11:55:00,31.08,31.1,31.08,31.09,10800.0,24.4632,24.4789,24.4632,24.4711,10800.0
2014-11-21 12:00:00,31.09,31.1,31.04,31.06,33400.0,24.4711,24.4789,24.4317,24.4475,33400.0
2014-11-21 12:05:00,31.05,31.06,31.03,31.04,11400.0,24.4396,24.4475,24.4238,24.4317,11400.0
2014-11-21 12:10:00,31.04,31.05,31.0,31.0,25600.0,24.4317,24.4396,24.4002,24.4002,25600.0
2014-11-21 12:15:00,31.0,31.0,30.94,30.95,23200.0,24.4002,24.4002,24.353,24.3609,23200.0
2014-11-21 12:20:00,30.95,30.95,30.93,30.95,42400.0,24.3609,24.3609,24.3451,24.3609,42400.0
2014-11-21 12:25:00,30.94,30.96,30.91,30.92,63800.0,24.353,24.3687,24.3294,24.3373,63800.0
2014-11-21 12:30:00,30.93,30.95,30.91,30.91,28500.0,24.3451,24.3609,24.3294,24.3294,28500.0
2014-11-21 12:35:00,30.92,30.98,30.92,30.97,15200.0,24.3373,24.3845,24.3373,24.3766,15200.0
2014-11-21 12:40:00,30.98,30.99,30.95,30.99,19500.0,24.3845,24.3924,24.3609,24.3924,19500.0
2014-11-21 12:45:00,30.98,31.07,30.98,31.04,20200.0,24.3845,24.4553,24.3845,24.4317,20200.0
2014-11-21 12:50:00,31.04,31.04,31.03,31.03,13800.0,24.4317,24.4317,24.4238,24.4238,13800.0
2014-11-21 12:55:00,31.03,31.03,31.0,31.0,14100.0,24.4238,24.4238,24.4002,24.4002,14100.0
2014-11-21 13:00:00,31.0,31.02,30.97,31.01,25300.0,24.4002,24.416,24.3766,24.4081,25300.0
2014-11-21 13:05:00,31.01,31.04,31.0,31.03,19600.0,24.4081,24.4317,24.4002,24.4238,19600.0
2014-11-21 13:10:00,31.04,31.05,31.01,31.01,13200.0,24.4317,24.4396,24.4081,24.4081,13200.0
2014-11-21 13:15:00,31.02,31.02,30.95,30.96,26000.0,24.416,24.416,24.3609,24.3687,26000.0
2014-11-21 13:20:00,30.96,31.03,30.95,31.03,66500.0,24.3687,24.4238,24.3609,24.4238,66500.0
2014-11-21 13:25:00,31.03,31.05,31.0,31.05,13300.0,24.4238,24.4396,24.4002,24.4396,13300.0
2014-11-21 13:30:00,31.05,31.09,31.02,31.09,22000.0,24.4396,24.4711,24.416,24.4711,22000.0
2014-11-21 13:35:00,31.09,31.11,31.08,31.1,44700.0,24.4711,24.4868,24.4632,24.4789,44700.0
2014-11-21 13:40:00,31.11,31.13,31.06,31.06,33800.0,24.4868,24.5026,24.4475,24.4475,33800.0
2014-11-21 13:45:00,31.06,31.11,31.06,31.08,31900.0,24.4475,24.4868,24.4475,24.4632,31900.0
2014-11-21 13:50:00,31.08,31.11,31.06,31.1,39300.0,24.4632,24.4868,24.4475,24.4789,39300.0
2014-11-21 13:55:00,31.11,31.16,31.1,31.16,52700.0,24.4868,24.5262,24.4789,24.5262,52700.0
2014-11-21 14:00:00,31.17,31.18,31.13,31.14,86400.0,24.534,24.5419,24.5026,24.5104,86400.0
2014-11-21 14:05:00,31.15,31.19,31.15,31.18,29500.0,24.5183,24.5498,24.5183,24.5419,29500.0
2014-11-21 14:10:00,31.19,31.24,31.18,31.23,43800.0,24.5498,24.5891,24.5419,24.5813,43800.0
2014-11-21 14:15:00,31.24,31.27,31.19,31.19,50000.0,24.5891,24.6127,24.5498,24.5498,50000.0
2014-11-21 14:20:00,31.2,31.35,31.17,31.19,66200.0,24.5576,24.6757,24.534,24.5498,66200.0
2014-11-21 14:25:00,31.19,31.21,31.18,31.19,38500.0,24.5498,24.5655,24.5419,24.5498,38500.0
2014-11-21 14:30:00,31.19,31.22,31.16,31.16,89700.0,24.5498,24.5734,24.5262,24.5262,89700.0
2014-11-21 14:35:00,31.16,31.32,31.09,31.11,65800.0,24.5262,24.6521,24.4711,24.4868,65800.0
2014-11-21 14:40:00,31.11,31.22,31.1,31.21,14600.0,24.4868,24.5734,24.4789,24.5655,14600.0
2014-11-21 14:45:00,31.22,31.25,31.21,31.23,28100.0,24.5734,24.597,24.5655,24.5813,28100.0
2014-11-21 14:50:00,31.23,31.3,31.23,31.28,42700.0,24.5813,24.6364,24.5813,24.6206,42700.0
2014-11-21 14:55:00,31.29,31.29,31.25,31.28,28400.0,24.6285,24.6285,24.597,24.6206,28400.0
2014-11-21 15:00:00,31.28,31.3,31.27,31.28,33600.0,24.6206,24.6364,24.6127,24.6206,33600.0
2014-11-21 15:05:00,31.27,31.28,31.24,31.25,24700.0,24.6127,24.6206,24.5891,24.597,24700.0
2014-11-21 15:10:00,31.25,31.29,31.24,31.27,38900.0,24.597,24.6285,24.5891,24.6127,38900.0
2014-11-21 15:15:00,31.28,31.32,31.28,31.3,75300.0,24.6206,24.6521,24.6206,24.6364,75300.0
2014-11-21 15:20:00,31.29,31.32,31.28,31.3,65400.0,24.6285,24.6521,24.6206,24.6364,65400.0
2014-11-21 15:25:00,31.3,31.3,31.27,31.29,58500.0,24.6364,24.6364,24.6127,24.6285,58500.0
2014-11-21 15:30:00,31.29,31.32,31.27,31.32,43000.0,24.6285,24.6521,24.6127,24.6521,43000.0
2014-11-21 15:35:00,31.33,31.33,31.29,31.32,34100.0,24.66,24.66,24.6285,24.6521,34100.0
2014-11-21 15:40:00,31.32,31.39,31.32,31.39,64100.0,24.6521,24.7072,24.6521,24.7072,64100.0
2014-11-21 15:45:00,31.37,31.38,31.33,31.35,73900.0,24.6915,24.6993,24.66,24.6757,73900.0
2014-11-21 15:50:00,31.36,31.37,31.3,31.33,191500.0,24.6836,24.6915,24.6364,24.66,191500.0
2014-11-21 15:55:00,31.32,31.33,31.3,31.32,105700.0,24.6521,24.66,24.6364,24.6521,105700.0
2014-11-24 09:30:00,31.34,31.5,31.31,31.44,39000.0,24.6678,24.7938,24.6442,24.7466,39000.0
2014-11-24 09:35:00,31.42,31.52,31.33,31.42,68100.0,24.7308,24.8095,24.66,24.7308,68100.0
2014-11-24 09:40:00,31.42,31.46,31.41,31.45,17000.0,24.7308,24.7623,24.7229,24.7544,17000.0
2014-11-24 09:45:00,31.46,31.54,31.45,31.53,88500.0,24.7623,24.8253,24.7544,24.8174,88500.0
2014-11-24 09:50:00,31.53,31.53,31.48,31.5,33500.0,24.8174,24.8174,24.778,24.7938,33500.0
2014-11-24 09:55:00,31.5,31.54,31.48,31.54,24500.0,24.7938,24.8253,24.778,24.8253,24500.0
2014-11-24 10:00:00,31.56,31.56,31.49,31.51,43000.0,24.841,24.841,24.7859,24.8017,43000.0
2014-11-24 10:05:00,31.51,31.6,31.49,31.6,43800.0,24.8017,24.8725,24.7859,24.8725,43800.0
2014-11-24 10:10:00,31.59,31.64,31.54,31.55,36400.0,24.8646,24.904,24.8253,24.8331,36400.0
2014-11-24 10:15:00,31.55,31.61,31.54,31.61,77100.0,24.8331,24.8804,24.8253,24.8804,77100.0
2014-11-24 10:20:00,31.61,31.64,31.43,31.47,130400.0,24.8804,24.904,24.7387,24.7702,130400.0
2014-11-24 10:25:00,31.47,31.5,31.43,31.49,19600.0,24.7702,24.7938,24.7387,24.7859,19600.0
2014-11-24 10:30:00,31.49,31.51,31.45,31.5,33500.0,24.7859,24.8017,24.7544,24.7938,33500.0
2014-11-24 10:35:00,31.5,31.53,31.49,31.49,35100.0,24.7938,24.8174,24.7859,24.7859,35100.0
2014-11-24 10:40:00,31.5,31.56,31.5,31.54,18700.0,24.7938,24.841,24.7938,24.8253,18700.0
2014-11-24 10:45:00,31.54,31.58,31.48,31.48,28400.0,24.8253,24.8567,24.778,24.778,28400.0
2014-11-24 10:50:00,31.48,31.48,31.43,31.45,67900.0,24.778,24.778,24.7387,24.7544,67900.0
2014-11-24 10:55:00,31.45,31.46,31.42,31.45,11200.0,24.7544,24.7623,24.7308,24.7544,11200.0
2014-11-24 11:00:00,31.45,31.49,31.43,31.49,7700.0,24.7544,24.7859,24.7387,24.7859,7700.0
2014-11-24 11:05:00,31.49,31.51,31.43,31.45,10800.0,24.7859,24.8017,24.7387,24.7544,10800.0
2014-11-24 11:10:00,31.44,31.5,31.43,31.48,56800.0,24.7466,24.7938,24.7387,24.778,56800.0
2014-11-24 11:15:00,31.48,31.51,31.47,31.49,15500.0,24.778,24.8017,24.7702,24.7859,15500.0
2014-11-24 11:20:00,31.49,31.53,31.49,31.5,13400.0,24.7859,24.8174,24.7859,24.7938,13400.0
2014-11-24 11:25:00,31.49,31.52,31.47,31.51,14000.0,24.7859,24.8095,24.7702,24.8017,14000.0
2014-11-24 11:30:00,31.52,31.54,31.51,31.53,10700.0,24.8095,24.8253,24.8017,24.8174,10700.0
2014-11-24 11:35:00,31.52,31.52,31.5,31.52,6900.0,24.8095,24.8095,24.7938,24.8095,6900.0
2014-11-24 11:40:00,31.52,31.52,31.5,31.52,69700.0,24.8095,24.8095,24.7938,24.8095,69700.0
2014-11-24 11:45:00,31.51,31.53,31.47,31.49,10000.0,24.8017,24.8174,24.7702,24.7859,10000.0
2014-11-24 11:50:00,31.49,31.54,31.49,31.54,12500.0,24.7859,24.8253,24.7859,24.8253,12500.0
2014-11-24 11:55:00,31.53,31.53,31.49,31.5,5600.0,24.8174,24.8174,24.7859,24.7938,5600.0
2014-11-24 12:00:00,31.5,31.5,31.42,31.45,192300.0,24.7938,24.7938,24.7308,24.7544,192300.0
2014-11-24 12:05:00,31.46,31.48,31.45,31.47,13100.0,24.7623,24.778,24.7544,24.7702,13100.0
2014-11-24 12:10:00,31.46,31.47,31.42,31.46,6000.0,24.7623,24.7702,24.7308,24.7623,6000.0
2014-11-24 12:15:00,31.46,31.47,31.42,31.42,5700.0,24.7623,24.7702,24.7308,24.7308,5700.0
2014-11-24 12:20:00,31.42,31.46,31.42,31.46,9300.0,24.7308,24.7623,24.7308,24.7623,9300.0
2014-11-24 12:25:00,31.46,31.46,31.42,31.43,9300.0,24.7623,24.7623,24.7308,24.7387,9300.0
2014-11-24 12:30:00,31.43,31.43,31.37,31.38,158800.0,24.7387,24.7387,24.6915,24.6993,158800.0
2014-11-24 12:35:00,31.38,31.38,31.34,31.34,9100.0,24.6993,24.6993,24.6678,24.6678,9100.0
2014-11-24 12:40:00,31.34,31.35,31.32,31.33,10200.0,24.6678,24.6757,24.6521,24.66,10200.0
2014-11-24 12:45:00,31.33,31.33,31.32,31.33,4900.0,24.66,24.66,24.6521,24.66,4900.0
2014-11-24 12:50:00,31.33,31.33,31.23,31.24,45700.0,24.66,24.66,24.5813,24.5891,45700.0
2014-11-24 12:55:00,31.23,31.26,31.22,31.25,23000.0,24.5813,24.6049,24.5734,24.597,23000.0
2014-11-24 13:00:00,31.25,31.25,31.23,31.23,8500.0,24.597,24.597,24.5813,24.5813,8500.0
2014-11-24 13:05:00,31.24,31.25,31.22,31.24,7000.0,24.5891,24.597,24.5734,24.5891,7000.0
2014-11-24 13:10:00,31.23,31.24,31.23,31.23,3400.0,24.5813,24.5891,24.5813,24.5813,3400.0
2014-11-24 13:15:00,31.23,31.25,31.19,31.19,23800.0,24.5813,24.597,24.5498,24.5498,23800.0
2014-11-24 13:20:00,31.19,31.24,31.19,31.22,5700.0,24.5498,24.5891,24.5498,24.5734,5700.0
2014-11-24 13:25:00,31.23,31.24,31.19,31.2,8500.0,24.5813,24.5891,24.5498,24.5576,8500.0
2014-11-24 13:30:00,31.2,31.22,31.14,31.15,21600.0,24.5576,24.5734,24.5104,24.5183,21600.0
2014-11-24 13:35:00,31.14,31.17,31.13,31.14,8500.0,24.5104,24.534,24.5026,24.5104,8500.0
2014-11-24 13:40:00,31.15,31.16,31.12,31.12,15600.0,24.5183,24.5262,24.4947,24.4947,15600.0
2014-11-24 13:45:00,31.12,31.13,31.1,31.1,6900.0,24.4947,24.5026,24.4789,24.4789,6900.0
2014-11-24 13:50:00,31.1,31.11,31.09,31.1,7400.0,24.4789,24.4868,24.4711,24.4789,7400.0
2014-11-24 13:55:00,31.11,31.11,31.09,31.1,3500.0,24.4868,24.4868,24.4711,24.4789,3500.0
2014-11-24 14:00:00,31.09,31.12,31.09,31.12,10700.0,24.4711,24.4947,24.4711,24.4947,10700.0
2014-11-24 14:05:00,31.11,31.13,31.11,31.13,9800.0,24.4868,24.5026,24.4868,24.5026,9800.0
2014-11-24 14:10:00,31.13,31.13,31.11,31.12,5400.0,24.5026,24.5026,24.4868,24.4947,5400.0
2014-11-24 14:15:00,31.12,31.13,31.11,31.12,16700.0,24.4947,24.5026,24.4868,24.4947,16700.0
2014-11-24 14:20:00,31.12,31.14,31.1,31.11,19000.0,24.4947,24.5104,24.4789,24.4868,19000.0
2014-11-24 14:25:00,31.1,31.14,31.1,31.13,21000.0,24.4789,24.5104,24.4789,24.5026,21000.0
2014-11-24 14:30:00,31.14,31.16,31.13,31.15,14700.0,24.5104,24.5262,24.5026,24.5183,14700.0
2014-11-24 14:35:00,31.16,31.16,31.15,31.15,4200.0,24.5262,24.5262,24.5183,24.5183,4200.0
2014-11-24 14:40:00,31.16,31.16,31.1,31.1,25900.0,24.5262,24.5262,24.4789,24.4789,25900.0
2014-11-24 14:45:00,31.1,31.12,31.1,31.11,15900.0,24.4789,24.4947,24.4789,24.4868,15900.0
2014-11-24 14:50:00,31.1,31.1,31.07,31.09,73000.0,24.4789,24.4789,24.4553,24.4711,73000.0
2014-11-24 14:55:00,31.09,31.09,31.04,31.08,69300.0,24.4711,24.4711,24.4317,24.4632,69300.0
2014-11-24 15:00:00,31.08,31.09,31.05,31.05,31600.0,24.4632,24.4711,24.4396,24.4396,31600.0
2014-11-24 15:05:00,31.05,31.13,31.05,31.12,33100.0,24.4396,24.5026,24.4396,24.4947,33100.0
2014-11-24 15:10:00,31.12,31.12,31.1,31.1,17100.0,24.4947,24.4947,24.4789,24.4789,17100.0
2014-11-24 15:15:00,31.11,31.13,31.06,31.06,26500.0,24.4868,24.5026,24.4475,24.4475,26500.0
2014-11-24 15:20:00,31.06,31.1,31.06,31.1,20400.0,24.4475,24.4789,24.4475,24.4789,20400.0
2014-11-24 15:25:00,31.09,31.1,31.05,31.07,19800.0,24.4711,24.4789,24.4396,24.4553,19800.0
2014-11-24 15:30:00,31.06,31.1,31.05,31.08,27100.0,24.4475,24.4789,24.4396,24.4632,27100.0
2014-11-24 15:35:00,31.08,31.1,31.07,31.08,28000.0,24.4632,24.4789,24.4553,24.4632,28000.0
2014-11-24 15:40:00,31.08,31.08,31.02,31.02,50100.0,24.4632,24.4632,24.416,24.416,50100.0
2014-11-24 15:45:00,31.03,31.03,30.99,31.01,70100.0,24.4238,24.4238,24.3924,24.4081,70100.0
2014-11-24 15:50:00,31.01,31.02,30.97,30.97,142800.0,24.4081,24.416,24.3766,24.3766,142800.0
2014-11-24 15:55:00,30.97,31.01,30.96,31.01,202100.0,24.3766,24.4081,24.3687,24.4081,202100.0
2014-11-25 09:30:00,31.1,31.1,30.95,31.03,19900.0,24.4789,24.4789,24.3609,24.4238,19900.0
2014-11-25 09:35:00,31.04,31.1,31.0,31.02,6100.0,24.4317,24.4789,24.4002,24.416,6100.0
2014-11-25 09:40:00,31.01,31.04,30.92,30.94,39500.0,24.4081,24.4317,24.3373,24.353,39500.0
2014-11-25 09:45:00,30.94,30.94,30.89,30.91,15600.0,24.353,24.353,24.3136,24.3294,15600.0
2014-11-25 09:50:00,30.9,30.95,30.87,30.94,12100.0,24.3215,24.3609,24.2979,24.353,12100.0
2014-11-25 09:55:00,30.94,30.97,30.93,30.96,79400.0,24.353,24.3766,24.3451,24.3687,79400.0
2014-11-25 10:00:00,30.95,30.95,30.89,30.9,17800.0,24.3609,24.3609,24.3136,24.3215,17800.0
2014-11-25 10:05:00,30.89,30.9,30.87,30.9,13300.0,24.3136,24.3215,24.2979,24.3215,13300.0
2014-11-25 10:10:00,30.9,30.91,30.87,30.88,7600.0,24.3215,24.3294,24.2979,24.3058,7600.0
2014-11-25 10:15:00,30.89,30.89,30.8,30.81,16300.0,24.3136,24.3136,24.2428,24.2507,16300.0
2014-11-25 10:20:00,30.8,30.81,30.77,30.78,147300.0,24.2428,24.2507,24.2192,24.2271,147300.0
2014-11-25 10:25:00,30.78,30.8,30.77,30.8,9800.0,24.2271,24.2428,24.2192,24.2428,9800.0
2014-11-25 10:30:00,30.8,30.81,30.78,30.8,10400.0,24.2428,24.2507,24.2271,24.2428,10400.0
2014-11-25 10:35:00,30.79,30.81,30.78,30.8,16500.0,24.2349,24.2507,24.2271,24.2428,16500.0
2014-11-25 10:40:00,30.8,30.8,30.76,30.78,12900.0,24.2428,24.2428,24.2113,24.2271,12900.0
2014-11-25 10:45:00,30.78,30.79,30.73,30.76,11800.0,24.2271,24.2349,24.1877,24.2113,11800.0
2014-11-25 10:50:00,30.76,30.77,30.71,30.72,21100.0,24.2113,24.2192,24.172,24.1798,21100.0
2014-11-25 10:55:00,30.73,30.74,30.69,30.71,13000.0,24.1877,24.1956,24.1562,24.172,13000.0
2014-11-25 11:00:00,30.72,30.75,30.69,30.73,14600.0,24.1798,24.2035,24.1562,24.1877,14600.0
2014-11-25 11:05:00,30.72,30.76,30.69,30.7,12500.0,24.1798,24.2113,24.1562,24.1641,12500.0
2014-11-25 11:10:00,30.71,30.72,30.69,30.7,5900.0,24.172,24.1798,24.1562,24.1641,5900.0
2014-11-25 11:15:00,30.69,30.72,30.68,30.71,13800.0,24.1562,24.1798,24.1484,24.172,13800.0
2014-11-25 11:20:00,30.71,30.74,30.71,30.73,7700.0,24.172,24.1956,24.172,24.1877,7700.0
2014-11-25 11:25:00,30.72,30.73,30.69,30.7,15800.0,24.1798,24.1877,24.1562,24.1641,15800.0
2014-11-25 11:30:00,30.69,30.73,30.68,30.71,15700.0,24.1562,24.1877,24.1484,24.172,15700.0
2014-11-25 11:35:00,30.7,30.72,30.7,30.7,13300.0,24.1641,24.1798,24.1641,24.1641,13300.0
2014-11-25 11:40:00,30.71,30.75,30.69,30.75,31300.0,24.172,24.2035,24.1562,24.2035,31300.0
2014-11-25 11:45:00,30.76,30.78,30.74,30.75,14000.0,24.2113,24.2271,24.1956,24.2035,14000.0
2014-11-25 11:50:00,30.74,30.76,30.74,30.76,47400.0,24.1956,24.2113,24.1956,24.2113,47400.0
2014-11-25 11:55:00,30.75,30.8,30.75,30.79,74100.0,24.2035,24.2428,24.2035,24.2349,74100.0
2014-11-25 12:00:00,30.79,30.8,30.79,30.8,9800.0,24.2349,24.2428,24.2349,24.2428,9800.0
2014-11-25 12:05:00,30.79,30.8,30.73,30.74,40300.0,24.2349,24.2428,24.1877,24.1956,40300.0
2014-11-25 12:10:00,30.74,30.76,30.73,30.75,14700.0,24.1956,24.2113,24.1877,24.2035,14700.0
2014-11-25 12:15:00,30.75,30.76,30.74,30.74,13100.0,24.2035,24.2113,24.1956,24.1956,13100.0
2014-11-25 12:20:00,30.75,30.76,30.74,30.76,12900.0,24.2035,24.2113,24.1956,24.2113,12900.0
2014-11-25 12:25:00,30.76,30.76,30.73,30.74,9300.0,24.2113,24.2113,24.1877,24.1956,9300.0
2014-11-25 12:30:00,30.73,30.76,30.73,30.73,18900.0,24.1877,24.2113,24.1877,24.1877,18900.0
2014-11-25 12:35:00,30.74,30.77,30.73,30.76,57000.0,24.1956,24.2192,24.1877,24.2113,57000.0
2014-11-25 12:40:00,30.76,30.83,30.74,30.82,48900.0,24.2113,24.2664,24.1956,24.2585,48900.0
2014-11-25 12:45:00,30.83,30.84,30.8,30.8,7700.0,24.2664,24.2743,24.2428,24.2428,7700.0
2014-11-25 12:50:00,30.81,30.82,30.79,30.79,11900.0,24.2507,24.2585,24.2349,24.2349,11900.0
2014-11-25 12:55:00,30.79,30.8,30.79,30.8,1900.0,24.2349,24.2428,24.2349,24.2428,1900.0
2014-11-25 13:00:00,30.79,30.8,30.77,30.78,7500.0,24.2349,24.2428,24.2192,24.2271,7500.0
2014-11-25 13:05:00,30.78,30.84,30.78,30.84,20900.0,24.2271,24.2743,24.2271,24.2743,20900.0
2014-11-25 13:10:00,30.83,30.83,30.8,30.8,29500.0,24.2664,24.2664,24.2428,24.2428,29500.0
2014-11-25 13:15:00,30.8,30.81,30.78,30.8,29600.0,24.2428,24.2507,24.2271,24.2428,29600.0
2014-11-25 13:20:00,30.8,30.82,30.79,30.82,53500.0,24.2428,24.2585,24.2349,24.2585,53500.0
2014-11-25 13:25:00,30.82,30.83,30.81,30.82,31000.0,24.2585,24.2664,24.2507,24.2585,31000.0
2014-11-25 13:30:00,30.82,30.82,30.81,30.82,5500.0,24.2585,24.2585,24.2507,24.2585,5500.0
2014-11-25 13:35:00,30.81,30.81,30.78,30.78,6300.0,24.2507,24.2507,24.2271,24.2271,6300.0
2014-11-25 13:40:00,30.79,30.79,30.76,30.76,20100.0,24.2349,24.2349,24.2113,24.2113,20100.0
2014-11-25 13:45:00,30.77,30.77,30.6,30.61,150000.0,24.2192,24.2192,24.0854,24.0933,150000.0
2014-11-25 13:50:00,30.6,30.62,30.6,30.6,24700.0,24.0854,24.1011,24.0854,24.0854,24700.0
2014-11-25 13:55:00,30.61,30.61,30.55,30.56,49700.0,24.0933,24.0933,24.046,24.0539,49700.0
2014-11-25 14:00:00,30.56,30.56,30.53,30.53,24900.0,24.0539,24.0539,24.0303,24.0303,24900.0
2014-11-25 14:05:00,30.54,30.56,30.53,30.55,28000.0,24.0382,24.0539,24.0303,24.046,28000.0
2014-11-25 14:10:00,30.55,30.56,30.54,30.54,12900.0,24.046,24.0539,24.0382,24.0382,12900.0
2014-11-25 14:15:00,30.54,30.55,30.5,30.5,21200.0,24.0382,24.046,24.0067,24.0067,21200.0
2014-11-25 14:20:00,30.5,30.55,30.5,30.55,27400.0,24.0067,24.046,24.0067,24.046,27400.0
2014-11-25 14:25:00,30.55,30.58,30.54,30.57,30600.0,24.046,24.0696,24.0382,24.0618,30600.0
2014-11-25 14:30:00,30.57,30.63,30.57,30.62,32900.0,24.0618,24.109,24.0618,24.1011,32900.0
2014-11-25 14:35:00,30.61,30.62,30.6,30.62,13800.0,24.0933,24.1011,24.0854,24.1011,13800.0
2014-11-25 14:40:00,30.61,30.64,30.61,30.64,21500.0,24.0933,24.1169,24.0933,24.1169,21500.0
2014-11-25 14:45:00,30.64,30.68,30.61,30.68,43300.0,24.1169,24.1484,24.0933,24.1484,43300.0
2014-11-25 14:50:00,30.68,30.7,30.68,30.7,17900.0,24.1484,24.1641,24.1484,24.1641,17900.0
2014-11-25 14:55:00,30.7,30.74,30.69,30.71,48400.0,24.1641,24.1956,24.1562,24.172,48400.0
2014-11-25 15:00:00,30.71,30.72,30.7,30.71,20000.0,24.172,24.1798,24.1641,24.172,20000.0
2014-11-25 15:05:00,30.71,30.75,30.7,30.75,25600.0,24.172,24.2035,24.1641,24.2035,25600.0
2014-11-25 15:10:00,30.75,30.76,30.73,30.75,50700.0,24.2035,24.2113,24.1877,24.2035,50700.0
2014-11-25 15:15:00,30.75,30.81,30.75,30.8,154500.0,24.2035,24.2507,24.2035,24.2428,154500.0
2014-11-25 15:20:00,30.81,30.81,30.78,30.81,98000.0,24.2507,24.2507,24.2271,24.2507,98000.0
2014-11-25 15:25:00,30.81,30.84,30.79,30.81,55800.0,24.2507,24.2743,24.2349,24.2507,55800.0
2014-11-25 15:30:00,30.81,30.84,30.79,30.79,46800.0,24.2507,24.2743,24.2349,24.2349,46800.0
2014-11-25 15:35:00,30.8,30.83,30.79,30.8,49100.0,24.2428,24.2664,24.2349,24.2428,49100.0
2014-11-25 15:40:00,30.8,30.84,30.8,30.81,77600.0,24.2428,24.2743,24.2428,24.2507,77600.0
2014-11-25 15:45:00,30.8,30.82,30.78,30.8,138500.0,24.2428,24.2585,24.2271,24.2428,138500.0
2014-11-25 15:50:00,30.79,30.81,30.77,30.78,175300.0,24.2349,24.2507,24.2192,24.2271,175300.0
2014-11-25 15:55:00,30.79,30.79,30.71,30.73,361700.0,24.2349,24.2349,24.172,24.1877,361700.0
2014-11-26 09:30:00,30.85,30.9,30.83,30.85,33200.0,24.2822,24.3215,24.2664,24.2822,33200.0
2014-11-26 09:35:00,30.82,30.84,30.67,30.69,15800.0,24.2585,24.2743,24.1405,24.1562,15800.0
2014-11-26 09:40:00,30.68,30.75,30.62,30.63,22900.0,24.1484,24.2035,24.1011,24.109,22900.0
2014-11-26 09:45:00,30.62,30.71,30.62,30.64,21100.0,24.1011,24.172,24.1011,24.1169,21100.0
2014-11-26 09:50:00,30.65,30.68,30.64,30.67,6500.0,24.1247,24.1484,24.1169,24.1405,6500.0
2014-11-26 09:55:00,30.67,30.73,30.67,30.69,11400.0,24.1405,24.1877,24.1405,24.1562,11400.0
2014-11-26 10:00:00,30.68,30.71,30.61,30.62,18000.0,24.1484,24.172,24.0933,24.1011,18000.0
2014-11-26 10:05:00,30.61,30.62,30.56,30.58,22900.0,24.0933,24.1011,24.0539,24.0696,22900.0
2014-11-26 10:10:00,30.58,30.61,30.57,30.59,25100.0,24.0696,24.0933,24.0618,24.0775,25100.0
2014-11-26 10:15:00,30.59,30.6,30.56,30.57,25100.0,24.0775,24.0854,24.0539,24.0618,25100.0
2014-11-26 10:20:00,30.56,30.62,30.56,30.58,51100.0,24.0539,24.1011,24.0539,24.0696,51100.0
2014-11-26 10:25:00,30.58,30.6,30.56,30.57,14100.0,24.0696,24.0854,24.0539,24.0618,14100.0
2014-11-26 10:30:00,30.57,30.57,30.52,30.55,14600.0,24.0618,24.0618,24.0224,24.046,14600.0
2014-11-26 10:35:00,30.55,30.55,30.48,30.49,17000.0,24.046,24.046,23.9909,23.9988,17000.0
2014-11-26 10:40:00,30.48,30.55,30.46,30.55,19500.0,23.9909,24.046,23.9752,24.046,19500.0
2014-11-26 10:45:00,30.55,30.56,30.52,30.53,44100.0,24.046,24.0539,24.0224,24.0303,44100.0
2014-11-26 10:50:00,30.53,30.54,30.49,30.54,30900.0,24.0303,24.0382,23.9988,24.0382,30900.0
2014-11-26 10:55:00,30.54,30.54,30.49,30.51,14100.0,24.0382,24.0382,23.9988,24.0145,14100.0
2014-11-26 11:00:00,30.51,30.52,30.5,30.52,15000.0,24.0145,24.0224,24.0067,24.0224,15000.0
2014-11-26 11:05:00,30.52,30.53,30.5,30.53,25700.0,24.0224,24.0303,24.0067,24.0303,25700.0
2014-11-26 11:10:00,30.53,30.56,30.53,30.55,12100.0,24.0303,24.0539,24.0303,24.046,12100.0
2014-11-26 11:15:00,30.55,30.61,30.54,30.57,21200.0,24.046,24.0933,24.0382,24.0618,21200.0
2014-11-26 11:20:00,30.56,30.58,30.54,30.56,13600.0,24.0539,24.0696,24.0382,24.0539,13600.0
2014-11-26 11:25:00,30.57,30.57,30.53,30.55,34400.0,24.0618,24.0618,24.0303,24.046,34400.0
2014-11-26 11:30:00,30.55,30.59,30.55,30.57,27000.0,24.046,24.0775,24.046,24.0618,27000.0
2014-11-26 11:35:00,30.58,30.58,30.56,30.58,21200.0,24.0696,24.0696,24.0539,24.0696,21200.0
2014-11-26 11:40:00,30.58,30.59,30.54,30.55,29900.0,24.0696,24.0775,24.0382,24.046,29900.0
2014-11-26 11:45:00,30.55,30.57,30.53,30.56,11300.0,24.046,24.0618,24.0303,24.0539,11300.0
2014-11-26 11:50:00,30.57,30.59,30.56,30.59,16200.0,24.0618,24.0775,24.0539,24.0775,16200.0
2014-11-26 11:55:00,30.58,30.59,30.58,30.59,7000.0,24.0696,24.0775,24.0696,24.0775,7000.0
2014-11-26 12:00:00,30.59,30.59,30.55,30.58,43400.0,24.0775,24.0775,24.046,24.0696,43400.0
2014-11-26 12:05:00,30.58,30.66,30.57,30.66,19100.0,24.0696,24.1326,24.0618,24.1326,19100.0
2014-11-26 12:10:00,30.66,30.67,30.64,30.64,9900.0,24.1326,24.1405,24.1169,24.1169,9900.0
2014-11-26 12:15:00,30.64,30.72,30.64,30.72,34700.0,24.1169,24.1798,24.1169,24.1798,34700.0
2014-11-26 12:20:00,30.72,30.75,30.71,30.74,15000.0,24.1798,24.2035,24.172,24.1956,15000.0
2014-11-26 12:25:00,30.74,30.81,30.73,30.78,27500.0,24.1956,24.2507,24.1877,24.2271,27500.0
2014-11-26 12:30:00,30.77,30.79,30.73,30.77,22800.0,24.2192,24.2349,24.1877,24.2192,22800.0
2014-11-26 12:35:00,30.77,30.79,30.73,30.78,50100.0,24.2192,24.2349,24.1877,24.2271,50100.0
2014-11-26 12:40:00,30.78,30.84,30.78,30.84,14700.0,24.2271,24.2743,24.2271,24.2743,14700.0
2014-11-26 12:45:00,30.85,30.86,30.78,30.78,19500.0,24.2822,24.29,24.2271,24.2271,19500.0
2014-11-26 12:50:00,30.78,30.79,30.77,30.77,9300.0,24.2271,24.2349,24.2192,24.2192,9300.0
2014-11-26 12:55:00,30.77,30.8,30.76,30.78,22000.0,24.2192,24.2428,24.2113,24.2271,22000.0
2014-11-26 13:00:00,30.79,30.82,30.78,30.81,13100.0,24.2349,24.2585,24.2271,24.2507,13100.0
2014-11-26 13:05:00,30.8,30.86,30.8,30.86,8400.0,24.2428,24.29,24.2428,24.29,8400.0
2014-11-26 13:10:00,30.86,30.89,30.85,30.88,17200.0,24.29,24.3136,24.2822,24.3058,17200.0
2014-11-26 13:15:00,30.88,30.89,30.84,30.85,25900.0,24.3058,24.3136,24.2743,24.2822,25900.0
2014-11-26 13:20:00,30.85,30.86,30.84,30.86,71500.0,24.2822,24.29,24.2743,24.29,71500.0
2014-11-26 13:25:00,30.86,30.89,30.85,30.89,25700.0,24.29,24.3136,24.2822,24.3136,25700.0
2014-11-26 13:30:00,30.88,30.91,30.87,30.9,17600.0,24.3058,24.3294,24.2979,24.3215,17600.0
2014-11-26 13:35:00,30.91,30.91,30.84,30.84,25100.0,24.3294,24.3294,24.2743,24.2743,25100.0
2014-11-26 13:40:00,30.84,30.85,30.83,30.84,4700.0,24.2743,24.2822,24.2664,24.2743,4700.0
2014-11-26 13:45:00,30.84,30.87,30.84,30.87,9400.0,24.2743,24.2979,24.2743,24.2979,9400.0
2014-11-26 13:50:00,30.87,30.89,30.87,30.89,23000.0,24.2979,24.3136,24.2979,24.3136,23000.0
2014-11-26 13:55:00,30.89,30.92,30.88,30.9,18200.0,24.3136,24.3373,24.3058,24.3215,18200.0
2014-11-26 14:00:00,30.9,30.92,30.89,30.92,13400.0,24.3215,24.3373,24.3136,24.3373,13400.0
2014-11-26 14:05:00,30.92,30.94,30.91,30.92,16800.0,24.3373,24.353,24.3294,24.3373,16800.0
2014-11-26 14:10:00,30.92,30.92,30.9,30.91,13600.0,24.3373,24.3373,24.3215,24.3294,13600.0
2014-11-26 14:15:00,30.92,30.92,30.91,30.92,3200.0,24.3373,24.3373,24.3294,24.3373,3200.0
2014-11-26 14:20:00,30.92,30.96,30.91,30.96,16600.0,24.3373,24.3687,24.3294,24.3687,16600.0
2014-11-26 14:25:00,30.96,30.97,30.92,30.92,36300.0,24.3687,24.3766,24.3373,24.3373,36300.0
2014-11-26 14:30:00,30.91,30.96,30.91,30.95,13400.0,24.3294,24.3687,24.3294,24.3609,13400.0
2014-11-26 14:35:00,30.95,30.98,30.94,30.98,17600.0,24.3609,24.3845,24.353,24.3845,17600.0
2014-11-26 14:40:00,30.97,30.99,30.96,30.98,14000.0,24.3766,24.3924,24.3687,24.3845,14000.0
2014-11-26 14:45:00,30.99,30.99,30.95,30.97,11400.0,24.3924,24.3924,24.3609,24.3766,11400.0
2014-11-26 14:50:00,30.97,30.99,30.96,30.99,26800.0,24.3766,24.3924,24.3687,24.3924,26800.0
2014-11-26 14:55:00,30.99,31.0,30.96,30.97,13300.0,24.3924,24.4002,24.3687,24.3766,13300.0
2014-11-26 15:00:00,30.98,31.01,30.96,30.96,20000.0,24.3845,24.4081,24.3687,24.3687,20000.0
2014-11-26 15:05:00,30.96,30.98,30.95,30.96,14000.0,24.3687,24.3845,24.3609,24.3687,14000.0
2014-11-26 15:10:00,30.96,30.97,30.96,30.96,14000.0,24.3687,24.3766,24.3687,24.3687,14000.0
2014-11-26 15:15:00,30.96,30.96,30.93,30.95,52300.0,24.3687,24.3687,24.3451,24.3609,52300.0
2014-11-26 15:20:00,30.96,30.97,30.93,30.97,20100.0,24.3687,24.3766,24.3451,24.3766,20100.0
2014-11-26 15:25:00,30.97,30.97,30.92,30.92,26700.0,24.3766,24.3766,24.3373,24.3373,26700.0
2014-11-26 15:30:00,30.93,30.95,30.91,30.92,29800.0,24.3451,24.3609,24.3294,24.3373,29800.0
2014-11-26 15:35:00,30.92,30.93,30.88,30.89,39800.0,24.3373,24.3451,24.3058,24.3136,39800.0
2014-11-26 15:40:00,30.89,30.91,30.88,30.89,40400.0,24.3136,24.3294,24.3058,24.3136,40400.0
2014-11-26 15:45:00,30.9,30.93,30.88,30.89,58700.0,24.3215,24.3451,24.3058,24.3136,58700.0
2014-11-26 15:50:00,30.89,30.93,30.88,30.92,80600.0,24.3136,24.3451,24.3058,24.3373,80600.0
2014-11-26 15:55:00,30.92,30.94,30.91,30.93,111400.0,24.3373,24.353,24.3294,24.3451,111400.0
2014-11-28 09:30:00,30.79,30.95,30.77,30.78,73400.0,24.2349,24.3609,24.2192,24.2271,73400.0
2014-11-28 09:35:00,30.76,30.94,30.7,30.89,38700.0,24.2113,24.353,24.1641,24.3136,38700.0
2014-11-28 09:40:00,30.87,30.87,30.68,30.71,23800.0,24.2979,24.2979,24.1484,24.172,23800.0
2014-11-28 09:45:00,30.71,30.76,30.66,30.68,20300.0,24.172,24.2113,24.1326,24.1484,20300.0
2014-11-28 09:50:00,30.67,30.67,30.62,30.67,36600.0,24.1405,24.1405,24.1011,24.1405,36600.0
2014-11-28 09:55:00,30.67,30.71,30.67,30.67,21200.0,24.1405,24.172,24.1405,24.1405,21200.0
2014-11-28 10:00:00,30.67,30.75,30.67,30.72,19200.0,24.1405,24.2035,24.1405,24.1798,19200.0
2014-11-28 10:05:00,30.72,30.78,30.7,30.74,50900.0,24.1798,24.2271,24.1641,24.1956,50900.0
2014-11-28 10:10:00,30.74,30.84,30.73,30.84,45800.0,24.1956,24.2743,24.1877,24.2743,45800.0
2014-11-28 10:15:00,30.83,30.87,30.8,30.81,22300.0,24.2664,24.2979,24.2428,24.2507,22300.0
2014-11-28 10:20:00,30.82,30.85,30.79,30.8,24900.0,24.2585,24.2822,24.2349,24.2428,24900.0
2014-11-28 10:25:00,30.79,30.83,30.75,30.82,29500.0,24.2349,24.2664,24.2035,24.2585,29500.0
2014-11-28 10:30:00,30.83,30.88,30.82,30.84,11000.0,24.2664,24.3058,24.2585,24.2743,11000.0
2014-11-28 10:35:00,30.84,30.87,30.83,30.84,15900.0,24.2743,24.2979,24.2664,24.2743,15900.0
2014-11-28 10:40:00,30.84,30.85,30.82,30.82,9500.0,24.2743,24.2822,24.2585,24.2585,9500.0
2014-11-28 10:45:00,30.83,30.91,30.82,30.91,8100.0,24.2664,24.3294,24.2585,24.3294,8100.0
2014-11-28 10:50:00,30.91,30.98,30.91,30.96,31000.0,24.3294,24.3845,24.3294,24.3687,31000.0
2014-11-28 10:55:00,30.96,30.97,30.93,30.97,12200.0,24.3687,24.3766,24.3451,24.3766,12200.0
2014-11-28 11:00:00,30.96,31.0,30.96,30.96,12600.0,24.3687,24.4002,24.3687,24.3687,12600.0
2014-11-28 11:05:00,30.96,31.05,30.95,31.03,15300.0,24.3687,24.4396,24.3609,24.4238,15300.0
2014-11-28 11:10:00,31.03,31.1,31.03,31.1,12200.0,24.4238,24.4789,24.4238,24.4789,12200.0
2014-11-28 11:15:00,31.1,31.18,31.09,31.17,12200.0,24.4789,24.5419,24.4711,24.534,12200.0
2014-11-28 11:20:00,31.18,31.23,31.17,31.23,27200.0,24.5419,24.5813,24.534,24.5813,27200.0
2014-11-28 11:25:00,31.23,31.29,31.2,31.28,25800.0,24.5813,24.6285,24.5576,24.6206,25800.0
2014-11-28 11:30:00,31.28,31.29,31.25,31.27,31200.0,24.6206,24.6285,24.597,24.6127,31200.0
2014-11-28 11:35:00,31.26,31.31,31.25,31.29,14700.0,24.6049,24.6442,24.597,24.6285,14700.0
2014-11-28 11:40:00,31.29,31.29,31.26,31.26,22700.0,24.6285,24.6285,24.6049,24.6049,22700.0
2014-11-28 11:45:00,31.26,31.27,31.23,31.23,9300.0,24.6049,24.6127,24.5813,24.5813,9300.0
2014-11-28 11:50:00,31.24,31.29,31.24,31.29,17700.0,24.5891,24.6285,24.5891,24.6285,17700.0
2014-11-28 11:55:00,31.28,31.29,31.26,31.29,17300.0,24.6206,24.6285,24.6049,24.6285,17300.0
2014-11-28 12:00:00,31.29,31.29,31.23,31.24,29200.0,24.6285,24.6285,24.5813,24.5891,29200.0
2014-11-28 12:05:00,31.23,31.24,31.18,31.19,55700.0,24.5813,24.5891,24.5419,24.5498,55700.0
2014-11-28 12:10:00,31.2,31.26,31.2,31.26,13300.0,24.5576,24.6049,24.5576,24.6049,13300.0
2014-11-28 12:15:00,31.27,31.27,31.22,31.23,15300.0,24.6127,24.6127,24.5734,24.5813,15300.0
2014-11-28 12:20:00,31.23,31.27,31.22,31.26,13000.0,24.5813,24.6127,24.5734,24.6049,13000.0
2014-11-28 12:25:00,31.25,31.28,31.21,31.28,24100.0,24.597,24.6206,24.5655,24.6206,24100.0
2014-11-28 12:30:00,31.28,31.29,31.26,31.29,15600.0,24.6206,24.6285,24.6049,24.6285,15600.0
2014-11-28 12:35:00,31.29,31.3,31.23,31.23,16300.0,24.6285,24.6364,24.5813,24.5813,16300.0
2014-11-28 12:40:00,31.23,31.26,31.2,31.26,28200.0,24.5813,24.6049,24.5576,24.6049,28200.0
2014-11-28 12:45:00,31.25,31.26,31.17,31.18,96000.0,24.597,24.6049,24.534,24.5419,96000.0
2014-11-28 12:50:00,31.17,31.23,31.16,31.23,49900.0,24.534,24.5813,24.5262,24.5813,49900.0
2014-11-28 12:55:00,31.23,31.28,31.22,31.28,102100.0,24.5813,24.6206,24.5734,24.6206,102100.0
2014-12-01 09:30:00,31.0,31.12,31.0,31.12,26400.0,24.4002,24.4947,24.4002,24.4947,26400.0
2014-12-01 09:35:00,31.12,31.21,31.02,31.16,24800.0,24.4947,24.5655,24.416,24.5262,24800.0
2014-12-01 09:40:00,31.16,31.25,31.16,31.21,20500.0,24.5262,24.597,24.5262,24.5655,20500.0
2014-12-01 09:45:00,31.23,31.23,31.0,31.05,69700.0,24.5813,24.5813,24.4002,24.4396,69700.0
2014-12-01 09:50:00,31.04,31.15,31.03,31.12,39400.0,24.4317,24.5183,24.4238,24.4947,39400.0
2014-12-01 09:55:00,31.12,31.15,31.06,31.09,43600.0,24.4947,24.5183,24.4475,24.4711,43600.0
2014-12-01 10:00:00,31.09,31.14,31.05,31.09,32100.0,24.4711,24.5104,24.4396,24.4711,32100.0
2014-12-01 10:05:00,31.08,31.18,31.08,31.18,15300.0,24.4632,24.5419,24.4632,24.5419,15300.0
2014-12-01 10:10:00,31.18,31.27,31.16,31.23,32200.0,24.5419,24.6127,24.5262,24.5813,32200.0
2014-12-01 10:15:00,31.23,31.27,31.21,31.23,57700.0,24.5813,24.6127,24.5655,24.5813,57700.0
2014-12-01 10:20:00,31.23,31.25,31.18,31.23,47400.0,24.5813,24.597,24.5419,24.5813,47400.0
2014-12-01 10:25:00,31.24,31.24,31.17,31.17,31100.0,24.5891,24.5891,24.534,24.534,31100.0
2014-12-01 10:30:00,31.18,31.21,31.17,31.21,22000.0,24.5419,24.5655,24.534,24.5655,22000.0
2014-12-01 10:35:00,31.2,31.2,31.06,31.07,30000.0,24.5576,24.5576,24.4475,24.4553,30000.0
2014-12-01 10:40:00,31.07,31.07,31.04,31.06,15400.0,24.4553,24.4553,24.4317,24.4475,15400.0
2014-12-01 10:45:00,31.07,31.07,31.04,31.05,21000.0,24.4553,24.4553,24.4317,24.4396,21000.0
2014-12-01 10:50:00,31.05,31.06,31.03,31.05,23100.0,24.4396,24.4475,24.4238,24.4396,23100.0
2014-12-01 10:55:00,31.05,31.08,31.05,31.05,26200.0,24.4396,24.4632,24.4396,24.4396,26200.0
2014-12-01 11:00:00,31.05,31.08,31.05,31.05,27600.0,24.4396,24.4632,24.4396,24.4396,27600.0
2014-12-01 11:05:00,31.05,31.06,30.93,30.93,61200.0,24.4396,24.4475,24.3451,24.3451,61200.0
2014-12-01 11:10:00,30.94,30.97,30.94,30.96,42800.0,24.353,24.3766,24.353,24.3687,42800.0
2014-12-01 11:15:00,30.96,31.02,30.96,31.01,13500.0,24.3687,24.416,24.3687,24.4081,13500.0
2014-12-01 11:20:00,31.0,31.06,31.0,31.04,16000.0,24.4002,24.4475,24.4002,24.4317,16000.0
2014-12-01 11:25:00,31.03,31.08,31.03,31.07,11500.0,24.4238,24.4632,24.4238,24.4553,11500.0
2014-12-01 11:30:00,31.06,31.09,31.04,31.06,11900.0,24.4475,24.4711,24.4317,24.4475,11900.0
2014-12-01 11:35:00,31.06,31.06,30.98,30.98,17000.0,24.4475,24.4475,24.3845,24.3845,17000.0
2014-12-01 11:40:00,30.99,31.03,30.96,30.96,10600.0,24.3924,24.4238,24.3687,24.3687,10600.0
2014-12-01 11:45:00,30.96,31.01,30.95,30.96,11800.0,24.3687,24.4081,24.3609,24.3687,11800.0
2014-12-01 11:50:00,30.95,30.96,30.9,30.94,24300.0,24.3609,24.3687,24.3215,24.353,24300.0
2014-12-01 11:55:00,30.93,30.93,30.85,30.88,23800.0,24.3451,24.3451,24.2822,24.3058,23800.0
2014-12-01 12:00:00,30.87,30.91,30.85,30.89,25600.0,24.2979,24.3294,24.2822,24.3136,25600.0
2014-12-01 12:05:00,30.89,30.89,30.85,30.86,15900.0,24.3136,24.3136,24.2822,24.29,15900.0
2014-12-01 12:10:00,30.87,30.89,30.85,30.89,9200.0,24.2979,24.3136,24.2822,24.3136,9200.0
2014-12-01 12:15:00,30.9,30.94,30.9,30.92,12300.0,24.3215,24.353,24.3215,24.3373,12300.0
2014-12-01 12:20:00,30.92,30.93,30.9,30.91,17100.0,24.3373,24.3451,24.3215,24.3294,17100.0
2014-12-01 12:25:00,30.93,30.98,30.91,30.91,22500.0,24.3451,24.3845,24.3294,24.3294,22500.0
2014-12-01 12:30:00,30.91,30.96,30.91,30.92,14800.0,24.3294,24.3687,24.3294,24.3373,14800.0
2014-12-01 12:35:00,30.92,30.96,30.92,30.93,12200.0,24.3373,24.3687,24.3373,24.3451,12200.0
2014-12-01 12:40:00,30.94,30.95,30.92,30.93,8900.0,24.353,24.3609,24.3373,24.3451,8900.0
2014-12-01 12:45:00,30.92,30.94,30.89,30.92,10700.0,24.3373,24.353,24.3136,24.3373,10700.0
2014-12-01 12:50:00,30.93,30.94,30.92,30.94,6600.0,24.3451,24.353,24.3373,24.353,6600.0
2014-12-01 12:55:00,30.93,30.99,30.91,30.96,47900.0,24.3451,24.3924,24.3294,24.3687,47900.0
2014-12-01 13:00:00,30.95,30.97,30.95,30.95,27900.0,24.3609,24.3766,24.3609,24.3609,27900.0
2014-12-01 13:05:00,30.95,30.96,30.94,30.94,16400.0,24.3609,24.3687,24.353,24.353,16400.0
2014-12-01 13:10:00,30.94,30.95,30.92,30.92,15200.0,24.353,24.3609,24.3373,24.3373,15200.0
2014-12-01 13:15:00,30.92,30.94,30.9,30.9,25000.0,24.3373,24.353,24.3215,24.3215,25000.0
2014-12-01 13:20:00,30.9,30.9,30.88,30.89,17400.0,24.3215,24.3215,24.3058,24.3136,17400.0
2014-12-01 13:25:00,30.9,30.9,30.88,30.88,3600.0,24.3215,24.3215,24.3058,24.3058,3600.0
2014-12-01 13:30:00,30.88,30.9,30.88,30.9,13200.0,24.3058,24.3215,24.3058,24.3215,13200.0
2014-12-01 13:35:00,30.9,30.92,30.88,30.91,16500.0,24.3215,24.3373,24.3058,24.3294,16500.0
2014-12-01 13:40:00,30.92,30.92,30.9,30.91,10700.0,24.3373,24.3373,24.3215,24.3294,10700.0
2014-12-01 13:45:00,30.91,30.96,30.9,30.94,31600.0,24.3294,24.3687,24.3215,24.353,31600.0
2014-12-01 13:50:00,30.94,30.95,30.9,30.9,9100.0,24.353,24.3609,24.3215,24.3215,9100.0
2014-12-01 13:55:00,30.9,30.92,30.9,30.9,5200.0,24.3215,24.3373,24.3215,24.3215,5200.0
2014-12-01 14:00:00,30.91,30.92,30.89,30.89,10800.0,24.3294,24.3373,24.3136,24.3136,10800.0
2014-12-01 14:05:00,30.89,30.9,30.87,30.89,8800.0,24.3136,24.3215,24.2979,24.3136,8800.0
2014-12-01 14:10:00,30.89,30.9,30.87,30.88,10200.0,24.3136,24.3215,24.2979,24.3058,10200.0
2014-12-01 14:15:00,30.88,30.89,30.86,30.88,9100.0,24.3058,24.3136,24.29,24.3058,9100.0
2014-12-01 14:20:00,30.89,30.89,30.84,30.85,16800.0,24.3136,24.3136,24.2743,24.2822,16800.0
2014-12-01 14:25:00,30.85,30.88,30.85,30.88,5000.0,24.2822,24.3058,24.2822,24.3058,5000.0
2014-12-01 14:30:00,30.87,30.89,30.87,30.88,10400.0,24.2979,24.3136,24.2979,24.3058,10400.0
2014-12-01 14:35:00,30.89,30.92,30.87,30.91,22400.0,24.3136,24.3373,24.2979,24.3294,22400.0
2014-12-01 14:40:00,30.9,30.92,30.9,30.9,21600.0,24.3215,24.3373,24.3215,24.3215,21600.0
2014-12-01 14:45:00,30.9,30.92,30.88,30.89,18700.0,24.3215,24.3373,24.3058,24.3136,18700.0
2014-12-01 14:50:00,30.89,30.9,30.86,30.88,14800.0,24.3136,24.3215,24.29,24.3058,14800.0
2014-12-01 14:55:00,30.88,30.88,30.86,30.87,18500.0,24.3058,24.3058,24.29,24.2979,18500.0
2014-12-01 15:00:00,30.87,30.92,30.86,30.91,33300.0,24.2979,24.3373,24.29,24.3294,33300.0
2014-12-01 15:05:00,30.91,30.93,30.9,30.93,21400.0,24.3294,24.3451,24.3215,24.3451,21400.0
2014-12-01 15:10:00,30.94,30.96,30.92,30.95,31700.0,24.353,24.3687,24.3373,24.3609,31700.0
2014-12-01 15:15:00,30.95,31.01,30.95,31.01,36500.0,24.3609,24.4081,24.3609,24.4081,36500.0
2014-12-01 15:20:00,31.01,31.05,31.0,31.03,40600.0,24.4081,24.4396,24.4002,24.4238,40600.0
2014-12-01 15:25:00,31.03,31.04,31.0,31.0,30600.0,24.4238,24.4317,24.4002,24.4002,30600.0
2014-12-01 15:30:00,31.01,31.01,30.96,30.96,47300.0,24.4081,24.4081,24.3687,24.3687,47300.0
2014-12-01 15:35:00,30.96,30.97,30.92,30.92,58700.0,24.3687,24.3766,24.3373,24.3373,58700.0
2014-12-01 15:40:00,30.93,30.95,30.91,30.92,79500.0,24.3451,24.3609,24.3294,24.3373,79500.0
2014-12-01 15:45:00,30.91,30.92,30.85,30.86,89600.0,24.3294,24.3373,24.2822,24.29,89600.0
2014-12-01 15:50:00,30.87,30.9,30.85,30.86,86600.0,24.2979,24.3215,24.2822,24.29,86600.0
2014-12-01 15:55:00,30.86,30.9,30.85,30.85,124400.0,24.29,24.3215,24.2822,24.2822,124400.0
2014-12-02 09:30:00,30.73,30.89,30.57,30.8,39900.0,24.1877,24.3136,24.0618,24.2428,39900.0
2014-12-02 09:35:00,30.83,30.91,30.78,30.88,37500.0,24.2664,24.3294,24.2271,24.3058,37500.0
2014-12-02 09:40:00,30.9,30.91,30.8,30.83,18700.0,24.3215,24.3294,24.2428,24.2664,18700.0
2014-12-02 09:45:00,30.83,30.84,30.67,30.69,16900.0,24.2664,24.2743,24.1405,24.1562,16900.0
2014-12-02 09:50:00,30.68,30.76,30.67,30.76,14300.0,24.1484,24.2113,24.1405,24.2113,14300.0
2014-12-02 09:55:00,30.77,30.85,30.72,30.85,31900.0,24.2192,24.2822,24.1798,24.2822,31900.0
2014-12-02 10:00:00,30.85,30.87,30.83,30.87,38200.0,24.2822,24.2979,24.2664,24.2979,38200.0
2014-12-02 10:05:00,30.87,30.87,30.78,30.82,62300.0,24.2979,24.2979,24.2271,24.2585,62300.0
2014-12-02 10:10:00,30.82,30.83,30.76,30.78,25000.0,24.2585,24.2664,24.2113,24.2271,25000.0
2014-12-02 10:15:00,30.79,30.8,30.75,30.76,28100.0,24.2349,24.2428,24.2035,24.2113,28100.0
2014-12-02 10:20:00,30.76,30.79,30.76,30.77,8000.0,24.2113,24.2349,24.2113,24.2192,8000.0
2014-12-02 10:25:00,30.77,30.78,30.74,30.75,23400.0,24.2192,24.2271,24.1956,24.2035,23400.0
2014-12-02 10:30:00,30.75,30.75,30.69,30.72,22600.0,24.2035,24.2035,24.1562,24.1798,22600.0
2014-12-02 10:35:00,30.72,30.73,30.71,30.73,19400.0,24.1798,24.1877,24.172,24.1877,19400.0
2014-12-02 10:40:00,30.74,30.79,30.73,30.77,19400.0,24.1956,24.2349,24.1877,24.2192,19400.0
2014-12-02 10:45:00,30.78,30.83,30.78,30.81,19000.0,24.2271,24.2664,24.2271,24.2507,19000.0
2014-12-02 10:50:00,30.81,30.83,30.81,30.82,18500.0,24.2507,24.2664,24.2507,24.2585,18500.0
2014-12-02 10:55:00,30.81,30.91,30.81,30.91,33500.0,24.2507,24.3294,24.2507,24.3294,33500.0
2014-12-02 11:00:00,30.91,30.95,30.89,30.95,14300.0,24.3294,24.3609,24.3136,24.3609,14300.0
2014-12-02 11:05:00,30.95,30.99,30.93,30.94,28400.0,24.3609,24.3924,24.3451,24.353,28400.0
2014-12-02 11:10:00,30.93,30.95,30.84,30.85,40900.0,24.3451,24.3609,24.2743,24.2822,40900.0
2014-12-02 11:15:00,30.85,30.88,30.84,30.85,24700.0,24.2822,24.3058,24.2743,24.2822,24700.0
2014-12-02 11:20:00,30.85,30.86,30.83,30.84,14800.0,24.2822,24.29,24.2664,24.2743,14800.0
2014-12-02 11:25:00,30.84,30.85,30.83,30.84,22000.0,24.2743,24.2822,24.2664,24.2743,22000.0
2014-12-02 11:30:00,30.84,30.85,30.72,30.75,67200.0,24.2743,24.2822,24.1798,24.2035,67200.0
2014-12-02 11:35:00,30.74,30.76,30.7,30.71,50000.0,24.1956,24.2113,24.1641,24.172,50000.0
2014-12-02 11:40:00,30.71,30.75,30.71,30.73,31100.0,24.172,24.2035,24.172,24.1877,31100.0
2014-12-02 11:45:00,30.73,30.77,30.72,30.73,36900.0,24.1877,24.2192,24.1798,24.1877,36900.0
2014-12-02 11:50:00,30.74,30.76,30.72,30.73,37600.0,24.1956,24.2113,24.1798,24.1877,37600.0
2014-12-02 11:55:00,30.73,30.75,30.72,30.75,39200.0,24.1877,24.2035,24.1798,24.2035,39200.0
2014-12-02 12:00:00,30.75,30.78,30.75,30.78,15800.0,24.2035,24.2271,24.2035,24.2271,15800.0
2014-12-02 12:05:00,30.79,30.86,30.78,30.84,22900.0,24.2349,24.29,24.2271,24.2743,22900.0
2014-12-02 12:10:00,30.84,30.86,30.82,30.84,53000.0,24.2743,24.29,24.2585,24.2743,53000.0
2014-12-02 12:15:00,30.84,30.85,30.82,30.83,21000.0,24.2743,24.2822,24.2585,24.2664,21000.0
2014-12-02 12:20:00,30.84,30.85,30.82,30.84,30600.0,24.2743,24.2822,24.2585,24.2743,30600.0
2014-12-02 12:25:00,30.84,30.9,30.84,30.9,6000.0,24.2743,24.3215,24.2743,24.3215,6000.0
2014-12-02 12:30:00,30.89,30.91,30.87,30.88,20500.0,24.3136,24.3294,24.2979,24.3058,20500.0
2014-12-02 12:35:00,30.88,30.89,30.87,30.88,8000.0,24.3058,24.3136,24.2979,24.3058,8000.0
2014-12-02 12:40:00,30.88,30.88,30.86,30.88,8700.0,24.3058,24.3058,24.29,24.3058,8700.0
2014-12-02 12:45:00,30.88,30.88,30.86,30.86,18900.0,24.3058,24.3058,24.29,24.29,18900.0
2014-12-02 12:50:00,30.87,30.88,30.86,30.87,6600.0,24.2979,24.3058,24.29,24.2979,6600.0
2014-12-02 12:55:00,30.87,30.87,30.84,30.85,12100.0,24.2979,24.2979,24.2743,24.2822,12100.0
2014-12-02 13:00:00,30.86,30.86,30.83,30.84,15000.0,24.29,24.29,24.2664,24.2743,15000.0
2014-12-02 13:05:00,30.84,30.87,30.83,30.83,10100.0,24.2743,24.2979,24.2664,24.2664,10100.0
2014-12-02 13:10:00,30.83,30.86,30.83,30.85,4000.0,24.2664,24.29,24.2664,24.2822,4000.0
2014-12-02 13:15:00,30.86,30.89,30.86,30.88,15900.0,24.29,24.3136,24.29,24.3058,15900.0
2014-12-02 13:20:00,30.88,30.89,30.87,30.89,19200.0,24.3058,24.3136,24.2979,24.3136,19200.0
2014-12-02 13:25:00,30.9,30.97,30.9,30.97,8600.0,24.3215,24.3766,24.3215,24.3766,8600.0
2014-12-02 13:30:00,30.97,31.01,30.97,31.0,52200.0,24.3766,24.4081,24.3766,24.4002,52200.0
2014-12-02 13:35:00,31.01,31.02,30.99,31.0,18700.0,24.4081,24.416,24.3924,24.4002,18700.0
2014-12-02 13:40:00,31.0,31.02,31.0,31.01,12600.0,24.4002,24.416,24.4002,24.4081,12600.0
2014-12-02 13:45:00,31.01,31.04,31.01,31.04,11600.0,24.4081,24.4317,24.4081,24.4317,11600.0
2014-12-02 13:50:00,31.04,31.05,31.03,31.04,20000.0,24.4317,24.4396,24.4238,24.4317,20000.0
2014-12-02 13:55:00,31.05,31.06,31.03,31.05,18300.0,24.4396,24.4475,24.4238,24.4396,18300.0
2014-12-02 14:00:00,31.06,31.1,31.05,31.09,32200.0,24.4475,24.4789,24.4396,24.4711,32200.0
2014-12-02 14:05:00,31.09,31.09,31.05,31.06,16800.0,24.4711,24.4711,24.4396,24.4475,16800.0
2014-12-02 14:10:00,31.07,31.07,31.06,31.06,12000.0,24.4553,24.4553,24.4475,24.4475,12000.0
2014-12-02 14:15:00,31.07,31.09,31.06,31.07,176700.0,24.4553,24.4711,24.4475,24.4553,176700.0
2014-12-02 14:20:00,31.06,31.08,31.06,31.06,13700.0,24.4475,24.4632,24.4475,24.4475,13700.0
2014-12-02 14:25:00,31.06,31.08,31.02,31.02,26300.0,24.4475,24.4632,24.416,24.416,26300.0
2014-12-02 14:30:00,31.02,31.04,31.0,31.03,19400.0,24.416,24.4317,24.4002,24.4238,19400.0
2014-12-02 14:35:00,31.04,31.07,31.04,31.06,18800.0,24.4317,24.4553,24.4317,24.4475,18800.0
2014-12-02 14:40:00,31.06,31.06,31.02,31.06,45900.0,24.4475,24.4475,24.416,24.4475,45900.0
2014-12-02 14:45:00,31.06,31.08,31.06,31.07,19100.0,24.4475,24.4632,24.4475,24.4553,19100.0
2014-12-02 14:50:00,31.07,31.13,31.07,31.13,32700.0,24.4553,24.5026,24.4553,24.5026,32700.0
2014-12-02 14:55:00,31.13,31.13,31.06,31.06,26400.0,24.5026,24.5026,24.4475,24.4475,26400.0
2014-12-02 15:00:00,31.06,31.07,31.04,31.05,20700.0,24.4475,24.4553,24.4317,24.4396,20700.0
2014-12-02 15:05:00,31.05,31.06,31.04,31.05,12500.0,24.4396,24.4475,24.4317,24.4396,12500.0
2014-12-02 15:10:00,31.06,31.08,31.03,31.04,28900.0,24.4475,24.4632,24.4238,24.4317,28900.0
2014-12-02 15:15:00,31.05,31.07,31.04,31.07,13600.0,24.4396,24.4553,24.4317,24.4553,13600.0
2014-12-02 15:20:00,31.07,31.08,31.02,31.03,20500.0,24.4553,24.4632,24.416,24.4238,20500.0
2014-12-02 15:25:00,31.04,31.07,31.03,31.04,27300.0,24.4317,24.4553,24.4238,24.4317,27300.0
2014-12-02 15:30:00,31.04,31.05,30.96,30.97,84200.0,24.4317,24.4396,24.3687,24.3766,84200.0
2014-12-02 15:35:00,30.98,30.99,30.85,30.86,246100.0,24.3845,24.3924,24.2822,24.29,246100.0
2014-12-02 15:40:00,30.86,30.89,30.81,30.86,77300.0,24.29,24.3136,24.2507,24.29,77300.0
2014-12-02 15:45:00,30.86,30.89,30.84,30.84,95800.0,24.29,24.3136,24.2743,24.2743,95800.0
2014-12-02 15:50:00,30.84,30.86,30.84,30.85,59600.0,24.2743,24.29,24.2743,24.2822,59600.0
2014-12-02 15:55:00,30.86,30.87,30.83,30.83,267400.0,24.29,24.2979,24.2664,24.2664,267400.0
2014-12-03 09:30:00,30.73,30.73,30.54,30.57,62700.0,24.1877,24.1877,24.0382,24.0618,62700.0
2014-12-03 09:35:00,30.59,30.64,30.5,30.52,90700.0,24.0775,24.1169,24.0067,24.0224,90700.0
2014-12-03 09:40:00,30.52,30.52,30.47,30.47,43500.0,24.0224,24.0224,23.9831,23.9831,43500.0
2014-12-03 09:45:00,30.48,30.48,30.33,30.37,56600.0,23.9909,23.9909,23.8729,23.9044,56600.0
2014-12-03 09:50:00,30.37,30.39,30.18,30.19,220900.0,23.9044,23.9201,23.7548,23.7627,220900.0
2014-12-03 09:55:00,30.19,30.21,30.04,30.06,108900.0,23.7627,23.7784,23.6446,23.6604,108900.0
2014-12-03 10:00:00,30.07,30.12,29.98,30.05,276700.0,23.6682,23.7076,23.5974,23.6525,276700.0
2014-12-03 10:05:00,30.05,30.06,29.95,29.99,253400.0,23.6525,23.6604,23.5738,23.6053,253400.0
2014-12-03 10:10:00,29.99,30.04,29.97,30.01,48100.0,23.6053,23.6446,23.5895,23.621,48100.0
2014-12-03 10:15:00,30.0,30.03,29.93,29.95,53100.0,23.6131,23.6367,23.558,23.5738,53100.0
2014-12-03 10:20:00,29.93,29.94,29.84,29.86,85200.0,23.558,23.5659,23.4872,23.5029,85200.0
2014-12-03 10:25:00,29.86,29.92,29.84,29.91,160100.0,23.5029,23.5502,23.4872,23.5423,160100.0
2014-12-03 10:30:00,29.91,29.93,29.81,29.82,70100.0,23.5423,23.558,23.4636,23.4714,70100.0
2014-12-03 10:35:00,29.83,29.92,29.83,29.91,74200.0,23.4793,23.5502,23.4793,23.5423,74200.0
2014-12-03 10:40:00,29.91,29.93,29.9,29.92,55000.0,23.5423,23.558,23.5344,23.5502,55000.0
2014-12-03 10:45:00,29.92,29.99,29.9,29.92,56100.0,23.5502,23.6053,23.5344,23.5502,56100.0
2014-12-03 10:50:00,29.92,29.95,29.92,29.95,33200.0,23.5502,23.5738,23.5502,23.5738,33200.0
2014-12-03 10:55:00,29.95,29.96,29.9,29.91,49800.0,23.5738,23.5816,23.5344,23.5423,49800.0
2014-12-03 11:00:00,29.91,29.91,29.84,29.85,83100.0,23.5423,23.5423,23.4872,23.4951,83100.0
2014-12-03 11:05:00,29.85,29.86,29.77,29.82,120400.0,23.4951,23.5029,23.4321,23.4714,120400.0
2014-12-03 11:10:00,29.82,29.82,29.73,29.74,30400.0,23.4714,23.4714,23.4006,23.4085,30400.0
2014-12-03 11:15:00,29.74,29.76,29.7,29.71,26300.0,23.4085,23.4242,23.377,23.3849,26300.0
2014-12-03 11:20:00,29.71,29.72,29.63,29.63,69800.0,23.3849,23.3927,23.3219,23.3219,69800.0
2014-12-03 11:25:00,29.62,29.63,29.49,29.49,152800.0,23.314,23.3219,23.2117,23.2117,152800.0
2014-12-03 11:30:00,29.49,29.5,29.29,29.42,152000.0,23.2117,23.2196,23.0543,23.1566,152000.0
2014-12-03 11:35:00,29.42,29.51,29.35,29.48,100100.0,23.1566,23.2274,23.1015,23.2038,100100.0
2014-12-03 11:40:00,29.47,29.51,29.41,29.46,48200.0,23.196,23.2274,23.1487,23.1881,48200.0
2014-12-03 11:45:00,29.46,29.5,29.45,29.46,99900.0,23.1881,23.2196,23.1802,23.1881,99900.0
2014-12-03 11:50:00,29.46,29.51,29.45,29.49,316200.0,23.1881,23.2274,23.1802,23.2117,316200.0
2014-12-03 11:55:00,29.48,29.49,29.41,29.41,114600.0,23.2038,23.2117,23.1487,23.1487,114600.0
2014-12-03 12:00:00,29.42,29.43,29.33,29.4,64000.0,23.1566,23.1645,23.0858,23.1409,64000.0
2014-12-03 12:05:00,29.4,29.43,29.39,29.41,20800.0,23.1409,23.1645,23.133,23.1487,20800.0
2014-12-03 12:10:00,29.42,29.46,29.42,29.45,28200.0,23.1566,23.1881,23.1566,23.1802,28200.0
2014-12-03 12:15:00,29.45,29.47,29.43,29.44,111500.0,23.1802,23.196,23.1645,23.1723,111500.0
2014-12-03 12:20:00,29.44,29.44,29.4,29.4,208100.0,23.1723,23.1723,23.1409,23.1409,208100.0
2014-12-03 12:25:00,29.4,29.46,29.4,29.45,98900.0,23.1409,23.1881,23.1409,23.1802,98900.0
2014-12-03 12:30:00,29.45,29.47,29.4,29.41,59600.0,23.1802,23.196,23.1409,23.1487,59600.0
2014-12-03 12:35:00,29.41,29.42,29.23,29.3,103200.0,23.1487,23.1566,23.0071,23.0622,103200.0
2014-12-03 12:40:00,29.3,29.32,29.27,29.3,34200.0,23.0622,23.0779,23.0385,23.0622,34200.0
2014-12-03 12:45:00,29.3,29.31,29.19,29.19,55900.0,23.0622,23.07,22.9756,22.9756,55900.0
2014-12-03 12:50:00,29.19,29.27,29.18,29.25,79800.0,22.9756,23.0385,22.9677,23.0228,79800.0
2014-12-03 12:55:00,29.25,29.25,29.14,29.14,71300.0,23.0228,23.0228,22.9362,22.9362,71300.0
2014-12-03 13:00:00,29.15,29.22,29.08,29.22,173000.0,22.9441,22.9992,22.889,22.9992,173000.0
2014-12-03 13:05:00,29.22,29.26,29.18,29.25,232400.0,22.9992,23.0307,22.9677,23.0228,232400.0
2014-12-03 13:10:00,29.25,29.25,29.22,29.23,13300.0,23.0228,23.0228,22.9992,23.0071,13300.0
2014-12-03 13:15:00,29.23,29.25,29.21,29.24,53200.0,23.0071,23.0228,22.9913,23.0149,53200.0
2014-12-03 13:20:00,29.24,29.26,29.23,29.25,24700.0,23.0149,23.0307,23.0071,23.0228,24700.0
2014-12-03 13:25:00,29.25,29.25,29.22,29.23,77600.0,23.0228,23.0228,22.9992,23.0071,77600.0
2014-12-03 13:30:00,29.22,29.24,29.21,29.23,63200.0,22.9992,23.0149,22.9913,23.0071,63200.0
2014-12-03 13:35:00,29.23,29.24,29.22,29.22,24700.0,23.0071,23.0149,22.9992,22.9992,24700.0
2014-12-03 13:40:00,29.23,29.23,29.1,29.1,108000.0,23.0071,23.0071,22.9047,22.9047,108000.0
2014-12-03 13:45:00,29.1,29.14,28.99,28.99,172500.0,22.9047,22.9362,22.8181,22.8181,172500.0
2014-12-03 13:50:00,28.99,29.05,28.93,28.93,71100.0,22.8181,22.8654,22.7709,22.7709,71100.0
2014-12-03 13:55:00,28.94,29.0,28.91,28.93,86300.0,22.7788,22.826,22.7552,22.7709,86300.0
2014-12-03 14:00:00,28.94,28.96,28.8,28.83,199100.0,22.7788,22.7945,22.6686,22.6922,199100.0
2014-12-03 14:05:00,28.83,28.84,28.68,28.74,200500.0,22.6922,22.7001,22.5741,22.6214,200500.0
2014-12-03 14:10:00,28.74,29.0,28.72,28.99,165900.0,22.6214,22.826,22.6056,22.8181,165900.0
2014-12-03 14:15:00,28.99,29.18,28.94,29.16,184800.0,22.8181,22.9677,22.7788,22.952,184800.0
2014-12-03 14:20:00,29.17,29.36,29.16,29.35,660000.0,22.9598,23.1094,22.952,23.1015,660000.0
2014-12-03 14:25:00,29.36,29.45,29.35,29.41,93800.0,23.1094,23.1802,23.1015,23.1487,93800.0
2014-12-03 14:30:00,29.41,29.45,29.22,29.3,145300.0,23.1487,23.1802,22.9992,23.0622,145300.0
2014-12-03 14:35:00,29.3,29.38,29.28,29.31,108900.0,23.0622,23.1251,23.0464,23.07,108900.0
2014-12-03 14:40:00,29.32,29.32,29.22,29.23,125500.0,23.0779,23.0779,22.9992,23.0071,125500.0
2014-12-03 14:45:00,29.24,29.29,29.21,29.25,87500.0,23.0149,23.0543,22.9913,23.0228,87500.0
2014-12-03 14:50:00,29.24,29.25,29.17,29.22,91900.0,23.0149,23.0228,22.9598,22.9992,91900.0
2014-12-03 14:55:00,29.22,29.25,29.21,29.25,59800.0,22.9992,23.0228,22.9913,23.0228,59800.0
2014-12-03 15:00:00,29.25,29.31,29.1,29.18,627700.0,23.0228,23.07,22.9047,22.9677,627700.0
2014-12-03 15:05:00,29.19,29.23,29.15,29.21,108000.0,22.9756,23.0071,22.9441,22.9913,108000.0
2014-12-03 15:10:00,29.21,29.41,29.2,29.41,378500.0,22.9913,23.1487,22.9834,23.1487,378500.0
2014-12-03 15:15:00,29.4,29.55,29.39,29.55,209900.0,23.1409,23.2589,23.133,23.2589,209900.0
2014-12-03 15:20:00,29.55,29.63,29.48,29.49,228500.0,23.2589,23.3219,23.2038,23.2117,228500.0
2014-12-03 15:25:00,29.49,29.5,29.39,29.43,118800.0,23.2117,23.2196,23.133,23.1645,118800.0
2014-12-03 15:30:00,29.43,29.47,29.41,29.46,77300.0,23.1645,23.196,23.1487,23.1881,77300.0
2014-12-03 15:35:00,29.46,29.46,29.35,29.36,139100.0,23.1881,23.1881,23.1015,23.1094,139100.0
2014-12-03 15:40:00,29.35,29.39,29.3,29.39,274900.0,23.1015,23.133,23.0622,23.133,274900.0
2014-12-03 15:45:00,29.39,29.4,29.35,29.4,219000.0,23.133,23.1409,23.1015,23.1409,219000.0
2014-12-03 15:50:00,29.39,29.43,29.29,29.3,484200.0,23.133,23.1645,23.0543,23.0622,484200.0
2014-12-03 15:55:00,29.29,29.32,29.27,29.32,538600.0,23.0543,23.0779,23.0385,23.0779,538600.0
2014-12-04 09:30:00,29.36,29.64,29.16,29.64,80800.0,23.1094,23.3298,22.952,23.3298,80800.0
2014-12-04 09:35:00,29.62,29.67,29.5,29.6,75500.0,23.314,23.3534,23.2196,23.2983,75500.0
2014-12-04 09:40:00,29.59,29.63,29.54,29.61,134700.0,23.2904,23.3219,23.2511,23.3062,134700.0
2014-12-04 09:45:00,29.61,29.63,29.52,29.59,68100.0,23.3062,23.3219,23.2353,23.2904,68100.0
2014-12-04 09:50:00,29.58,29.6,29.54,29.58,40500.0,23.2825,23.2983,23.2511,23.2825,40500.0
2014-12-04 09:55:00,29.58,29.59,29.52,29.52,43500.0,23.2825,23.2904,23.2353,23.2353,43500.0
2014-12-04 10:00:00,29.53,29.58,29.49,29.55,80600.0,23.2432,23.2825,23.2117,23.2589,80600.0
2014-12-04 10:05:00,29.55,29.6,29.55,29.59,153900.0,23.2589,23.2983,23.2589,23.2904,153900.0
2014-12-04 10:10:00,29.59,29.67,29.58,29.64,71000.0,23.2904,23.3534,23.2825,23.3298,71000.0
2014-12-04 10:15:00,29.64,29.65,29.55,29.56,75500.0,23.3298,23.3376,23.2589,23.2668,75500.0
2014-12-04 10:20:00,29.57,29.59,29.43,29.45,64100.0,23.2747,23.2904,23.1645,23.1802,64100.0
2014-12-04 10:25:00,29.45,29.49,29.41,29.44,48200.0,23.1802,23.2117,23.1487,23.1723,48200.0
2014-12-04 10:30:00,29.43,29.45,29.37,29.38,61800.0,23.1645,23.1802,23.1172,23.1251,61800.0
2014-12-04 10:35:00,29.38,29.39,29.33,29.35,54400.0,23.1251,23.133,23.0858,23.1015,54400.0
2014-12-04 10:40:00,29.35,29.35,29.15,29.15,109900.0,23.1015,23.1015,22.9441,22.9441,109900.0
2014-12-04 10:45:00,29.16,29.16,28.9,29.09,354100.0,22.952,22.952,22.7473,22.8969,354100.0
2014-12-04 10:50:00,29.08,29.18,29.03,29.11,209500.0,22.889,22.9677,22.8496,22.9126,209500.0
2014-12-04 10:55:00,29.11,29.17,29.1,29.13,61300.0,22.9126,22.9598,22.9047,22.9283,61300.0
2014-12-04 11:00:00,29.13,29.23,29.13,29.21,75600.0,22.9283,23.0071,22.9283,22.9913,75600.0
2014-12-04 11:05:00,29.21,29.28,29.21,29.23,39400.0,22.9913,23.0464,22.9913,23.0071,39400.0
2014-12-04 11:10:00,29.23,29.23,29.14,29.15,107100.0,23.0071,23.0071,22.9362,22.9441,107100.0
2014-12-04 11:15:00,29.14,29.16,29.1,29.12,45700.0,22.9362,22.952,22.9047,22.9205,45700.0
2014-12-04 11:20:00,29.12,29.12,29.03,29.07,95000.0,22.9205,22.9205,22.8496,22.8811,95000.0
2014-12-04 11:25:00,29.06,29.09,29.04,29.07,64600.0,22.8732,22.8969,22.8575,22.8811,64600.0
2014-12-04 11:30:00,29.07,29.07,29.02,29.05,29300.0,22.8811,22.8811,22.8418,22.8654,29300.0
2014-12-04 11:35:00,29.05,29.07,29.04,29.07,16700.0,22.8654,22.8811,22.8575,22.8811,16700.0
2014-12-04 11:40:00,29.07,29.07,28.97,28.99,42400.0,22.8811,22.8811,22.8024,22.8181,42400.0
2014-12-04 11:45:00,28.99,29.04,28.98,29.02,39100.0,22.8181,22.8575,22.8103,22.8418,39100.0
2014-12-04 11:50:00,29.02,29.02,28.92,28.94,47100.0,22.8418,22.8418,22.7631,22.7788,47100.0
2014-12-04 11:55:00,28.95,28.99,28.94,28.98,39100.0,22.7867,22.8181,22.7788,22.8103,39100.0
2014-12-04 12:00:00,28.98,29.03,28.96,28.97,63600.0,22.8103,22.8496,22.7945,22.8024,63600.0
2014-12-04 12:05:00,28.97,28.99,28.94,28.98,38600.0,22.8024,22.8181,22.7788,22.8103,38600.0
2014-12-04 12:10:00,28.98,28.98,28.94,28.96,35000.0,22.8103,22.8103,22.7788,22.7945,35000.0
2014-12-04 12:15:00,28.96,28.97,28.94,28.96,19700.0,22.7945,22.8024,22.7788,22.7945,19700.0
2014-12-04 12:20:00,28.96,28.97,28.96,28.97,17400.0,22.7945,22.8024,22.7945,22.8024,17400.0
2014-12-04 12:25:00,28.98,28.99,28.9,28.9,42400.0,22.8103,22.8181,22.7473,22.7473,42400.0
2014-12-04 12:30:00,28.91,29.0,28.88,28.92,118800.0,22.7552,22.826,22.7316,22.7631,118800.0
2014-12-04 12:35:00,28.92,28.92,28.87,28.87,45900.0,22.7631,22.7631,22.7237,22.7237,45900.0
2014-12-04 12:40:00,28.87,28.9,28.86,28.86,59900.0,22.7237,22.7473,22.7158,22.7158,59900.0
2014-12-04 12:45:00,28.86,28.9,28.83,28.84,29100.0,22.7158,22.7473,22.6922,22.7001,29100.0
2014-12-04 12:50:00,28.84,28.84,28.8,28.83,20100.0,22.7001,22.7001,22.6686,22.6922,20100.0
2014-12-04 12:55:00,28.83,28.84,28.79,28.8,26400.0,22.6922,22.7001,22.6607,22.6686,26400.0
2014-12-04 13:00:00,28.81,28.89,28.81,28.88,34900.0,22.6765,22.7394,22.6765,22.7316,34900.0
2014-12-04 13:05:00,28.88,28.9,28.83,28.85,43100.0,22.7316,22.7473,22.6922,22.708,43100.0
2014-12-04 13:10:00,28.84,28.85,28.8,28.81,20800.0,22.7001,22.708,22.6686,22.6765,20800.0
2014-12-04 13:15:00,28.8,28.81,28.76,28.77,42500.0,22.6686,22.6765,22.6371,22.645,42500.0
2014-12-04 13:20:00,28.76,28.77,28.72,28.74,60400.0,22.6371,22.645,22.6056,22.6214,60400.0
2014-12-04 13:25:00,28.73,28.75,28.69,28.75,122000.0,22.6135,22.6292,22.582,22.6292,122000.0
2014-12-04 13:30:00,28.76,28.76,28.73,28.74,37900.0,22.6371,22.6371,22.6135,22.6214,37900.0
2014-12-04 13:35:00,28.73,28.79,28.73,28.79,19300.0,22.6135,22.6607,22.6135,22.6607,19300.0
2014-12-04 13:40:00,28.79,28.85,28.78,28.85,19600.0,22.6607,22.708,22.6529,22.708,19600.0
2014-12-04 13:45:00,28.85,28.85,28.74,28.75,61900.0,22.708,22.708,22.6214,22.6292,61900.0
2014-12-04 13:50:00,28.75,28.78,28.72,28.78,41000.0,22.6292,22.6529,22.6056,22.6529,41000.0
2014-12-04 13:55:00,28.77,28.78,28.77,28.78,10900.0,22.645,22.6529,22.645,22.6529,10900.0
2014-12-04 14:00:00,28.78,28.78,28.75,28.78,45500.0,22.6529,22.6529,22.6292,22.6529,45500.0
2014-12-04 14:05:00,28.78,28.85,28.78,28.84,49500.0,22.6529,22.708,22.6529,22.7001,49500.0
2014-12-04 14:10:00,28.84,28.84,28.75,28.76,149700.0,22.7001,22.7001,22.6292,22.6371,149700.0
2014-12-04 14:15:00,28.77,28.77,28.65,28.7,110500.0,22.645,22.645,22.5505,22.5899,110500.0
2014-12-04 14:20:00,28.7,28.7,28.63,28.64,46400.0,22.5899,22.5899,22.5348,22.5427,46400.0
2014-12-04 14:25:00,28.63,28.66,28.6,28.62,302700.0,22.5348,22.5584,22.5112,22.5269,302700.0
2014-12-04 14:30:00,28.62,28.64,28.56,28.59,142400.0,22.5269,22.5427,22.4797,22.5033,142400.0
2014-12-04 14:35:00,28.58,28.61,28.56,28.59,69100.0,22.4954,22.519,22.4797,22.5033,69100.0
2014-12-04 14:40:00,28.59,28.65,28.58,28.6,39000.0,22.5033,22.5505,22.4954,22.5112,39000.0
2014-12-04 14:45:00,28.6,28.61,28.45,28.47,163800.0,22.5112,22.519,22.3931,22.4089,163800.0
2014-12-04 14:50:00,28.46,28.51,28.44,28.51,100600.0,22.401,22.4403,22.3852,22.4403,100600.0
2014-12-04 14:55:00,28.5,28.51,28.38,28.42,137500.0,22.4325,22.4403,22.338,22.3695,137500.0
2014-12-04 15:00:00,28.42,28.51,28.41,28.46,143300.0,22.3695,22.4403,22.3616,22.401,143300.0
2014-12-04 15:05:00,28.46,28.54,28.46,28.51,90600.0,22.401,22.464,22.401,22.4403,90600.0
2014-12-04 15:10:00,28.51,28.54,28.48,28.49,134200.0,22.4403,22.464,22.4167,22.4246,134200.0
2014-12-04 15:15:00,28.5,28.54,28.46,28.5,163900.0,22.4325,22.464,22.401,22.4325,163900.0
2014-12-04 15:20:00,28.49,28.5,28.42,28.43,72300.0,22.4246,22.4325,22.3695,22.3774,72300.0
2014-12-04 15:25:00,28.42,28.44,28.33,28.36,175700.0,22.3695,22.3852,22.2987,22.3223,175700.0
2014-12-04 15:30:00,28.36,28.38,28.33,28.36,131300.0,22.3223,22.338,22.2987,22.3223,131300.0
2014-12-04 15:35:00,28.35,28.49,28.34,28.46,159600.0,22.3144,22.4246,22.3065,22.401,159600.0
2014-12-04 15:40:00,28.47,28.52,28.46,28.51,257100.0,22.4089,22.4482,22.401,22.4403,257100.0
2014-12-04 15:45:00,28.52,28.57,28.5,28.57,243000.0,22.4482,22.4876,22.4325,22.4876,243000.0
2014-12-04 15:50:00,28.57,28.57,28.53,28.55,149200.0,22.4876,22.4876,22.4561,22.4718,149200.0
2014-12-04 15:55:00,28.54,28.56,28.52,28.53,289800.0,22.464,22.4797,22.4482,22.4561,289800.0
2014-12-05 09:30:00,28.42,28.6,28.3,28.36,86400.0,22.3695,22.5112,22.275,22.3223,86400.0
2014-12-05 09:35:00,28.4,28.42,28.29,28.4,39200.0,22.3538,22.3695,22.2672,22.3538,39200.0
2014-12-05 09:40:00,28.39,28.41,28.24,28.27,57700.0,22.3459,22.3616,22.2278,22.2514,57700.0
2014-12-05 09:45:00,28.28,28.29,28.24,28.28,40900.0,22.2593,22.2672,22.2278,22.2593,40900.0
2014-12-05 09:50:00,28.27,28.34,28.27,28.32,96700.0,22.2514,22.3065,22.2514,22.2908,96700.0
2014-12-05 09:55:00,28.33,28.4,28.3,28.34,27000.0,22.2987,22.3538,22.275,22.3065,27000.0
2014-12-05 10:00:00,28.34,28.37,28.29,28.31,38400.0,22.3065,22.3301,22.2672,22.2829,38400.0
2014-12-05 10:05:00,28.32,28.38,28.3,28.31,32400.0,22.2908,22.338,22.275,22.2829,32400.0
2014-12-05 10:10:00,28.31,28.4,28.31,28.39,35000.0,22.2829,22.3538,22.2829,22.3459,35000.0
2014-12-05 10:15:00,28.39,28.42,28.34,28.4,42100.0,22.3459,22.3695,22.3065,22.3538,42100.0
2014-12-05 10:20:00,28.4,28.42,28.29,28.29,131100.0,22.3538,22.3695,22.2672,22.2672,131100.0
2014-12-05 10:25:00,28.3,28.37,28.26,28.29,171500.0,22.275,22.3301,22.2436,22.2672,171500.0
2014-12-05 10:30:00,28.29,28.33,28.23,28.25,60500.0,22.2672,22.2987,22.22,22.2357,60500.0
2014-12-05 10:35:00,28.25,28.3,28.23,28.3,111100.0,22.2357,22.275,22.22,22.275,111100.0
2014-12-05 10:40:00,28.29,28.38,28.28,28.3,146000.0,22.2672,22.338,22.2593,22.275,146000.0
2014-12-05 10:45:00,28.31,28.34,28.28,28.28,31900.0,22.2829,22.3065,22.2593,22.2593,31900.0
2014-12-05 10:50:00,28.27,28.29,28.23,28.23,42100.0,22.2514,22.2672,22.22,22.22,42100.0
2014-12-05 10:55:00,28.23,28.24,28.07,28.07,87400.0,22.22,22.2278,22.094,22.094,87400.0
2014-12-05 11:00:00,28.08,28.18,28.0,28.15,132800.0,22.1019,22.1806,22.0389,22.157,132800.0
2014-12-05 11:05:00,28.15,28.17,28.08,28.09,26200.0,22.157,22.1727,22.1019,22.1098,26200.0
2014-12-05 11:10:00,28.09,28.16,28.06,28.13,70300.0,22.1098,22.1649,22.0861,22.1412,70300.0
2014-12-05 11:15:00,28.13,28.23,28.12,28.19,59400.0,22.1412,22.22,22.1334,22.1885,59400.0
2014-12-05 11:20:00,28.19,28.25,28.19,28.24,31700.0,22.1885,22.2357,22.1885,22.2278,31700.0
2014-12-05 11:25:00,28.24,28.24,28.21,28.22,15600.0,22.2278,22.2278,22.2042,22.2121,15600.0
2014-12-05 11:30:00,28.22,28.28,28.21,28.27,25600.0,22.2121,22.2593,22.2042,22.2514,25600.0
2014-12-05 11:35:00,28.27,28.31,28.26,28.31,14300.0,22.2514,22.2829,22.2436,22.2829,14300.0
2014-12-05 11:40:00,28.31,28.34,28.31,28.32,51100.0,22.2829,22.3065,22.2829,22.2908,51100.0
2014-12-05 11:45:00,28.32,28.33,28.31,28.32,26900.0,22.2908,22.2987,22.2829,22.2908,26900.0
2014-12-05 11:50:00,28.32,28.33,28.28,28.32,68300.0,22.2908,22.2987,22.2593,22.2908,68300.0
2014-12-05 11:55:00,28.32,28.32,28.26,28.27,41200.0,22.2908,22.2908,22.2436,22.2514,41200.0
2014-12-05 12:00:00,28.27,28.29,28.26,28.29,25300.0,22.2514,22.2672,22.2436,22.2672,25300.0
2014-12-05 12:05:00,28.28,28.35,28.28,28.31,32300.0,22.2593,22.3144,22.2593,22.2829,32300.0
2014-12-05 12:10:00,28.32,28.35,28.3,28.33,17800.0,22.2908,22.3144,22.275,22.2987,17800.0
2014-12-05 12:15:00,28.34,28.36,28.28,28.36,40500.0,22.3065,22.3223,22.2593,22.3223,40500.0
2014-12-05 12:20:00,28.36,28.37,28.34,28.35,41400.0,22.3223,22.3301,22.3065,22.3144,41400.0
2014-12-05 12:25:00,28.34,28.35,28.29,28.3,16900.0,22.3065,22.3144,22.2672,22.275,16900.0
2014-12-05 12:30:00,28.31,28.31,28.29,28.31,38400.0,22.2829,22.2829,22.2672,22.2829,38400.0
2014-12-05 12:35:00,28.31,28.31,28.29,28.3,33000.0,22.2829,22.2829,22.2672,22.275,33000.0
2014-12-05 12:40:00,28.31,28.31,28.28,28.3,40600.0,22.2829,22.2829,22.2593,22.275,40600.0
2014-12-05 12:45:00,28.29,28.31,28.29,28.3,13700.0,22.2672,22.2829,22.2672,22.275,13700.0
2014-12-05 12:50:00,28.3,28.31,28.28,28.3,26900.0,22.275,22.2829,22.2593,22.275,26900.0
2014-12-05 12:55:00,28.3,28.31,28.29,28.31,14000.0,22.275,22.2829,22.2672,22.2829,14000.0
2014-12-05 13:00:00,28.3,28.34,28.3,28.32,34500.0,22.275,22.3065,22.275,22.2908,34500.0
2014-12-05 13:05:00,28.32,28.34,28.31,28.32,21400.0,22.2908,22.3065,22.2829,22.2908,21400.0
2014-12-05 13:10:00,28.32,28.34,28.27,28.27,54800.0,22.2908,22.3065,22.2514,22.2514,54800.0
2014-12-05 13:15:00,28.28,28.32,28.28,28.32,14600.0,22.2593,22.2908,22.2593,22.2908,14600.0
2014-12-05 13:20:00,28.32,28.32,28.31,28.32,9500.0,22.2908,22.2908,22.2829,22.2908,9500.0
2014-12-05 13:25:00,28.32,28.32,28.25,28.26,48800.0,22.2908,22.2908,22.2357,22.2436,48800.0
2014-12-05 13:30:00,28.26,28.31,28.26,28.31,35300.0,22.2436,22.2829,22.2436,22.2829,35300.0
2014-12-05 13:35:00,28.31,28.34,28.27,28.28,52200.0,22.2829,22.3065,22.2514,22.2593,52200.0
2014-12-05 13:40:00,28.28,28.28,28.23,28.26,171900.0,22.2593,22.2593,22.22,22.2436,171900.0
2014-12-05 13:45:00,28.26,28.28,28.21,28.28,55500.0,22.2436,22.2593,22.2042,22.2593,55500.0
2014-12-05 13:50:00,28.28,28.3,28.23,28.24,26000.0,22.2593,22.275,22.22,22.2278,26000.0
2014-12-05 13:55:00,28.24,28.26,28.24,28.25,17000.0,22.2278,22.2436,22.2278,22.2357,17000.0
2014-12-05 14:00:00,28.25,28.27,28.24,28.27,24700.0,22.2357,22.2514,22.2278,22.2514,24700.0
2014-12-05 14:05:00,28.26,28.27,28.2,28.24,326700.0,22.2436,22.2514,22.1963,22.2278,326700.0
2014-12-05 14:10:00,28.24,28.28,28.21,28.26,41900.0,22.2278,22.2593,22.2042,22.2436,41900.0
2014-12-05 14:15:00,28.27,28.29,28.26,28.29,16000.0,22.2514,22.2672,22.2436,22.2672,16000.0
2014-12-05 14:20:00,28.29,28.32,28.26,28.3,40900.0,22.2672,22.2908,22.2436,22.275,40900.0
2014-12-05 14:25:00,28.3,28.33,28.29,28.31,28200.0,22.275,22.2987,22.2672,22.2829,28200.0
2014-12-05 14:30:00,28.32,28.36,28.32,28.34,139300.0,22.2908,22.3223,22.2908,22.3065,139300.0
2014-12-05 14:35:00,28.33,28.33,28.29,28.32,36700.0,22.2987,22.2987,22.2672,22.2908,36700.0
2014-12-05 14:40:00,28.32,28.32,28.25,28.25,27100.0,22.2908,22.2908,22.2357,22.2357,27100.0
2014-12-05 14:45:00,28.25,28.27,28.25,28.27,11700.0,22.2357,22.2514,22.2357,22.2514,11700.0
2014-12-05 14:50:00,28.26,28.26,28.21,28.21,34000.0,22.2436,22.2436,22.2042,22.2042,34000.0
2014-12-05 14:55:00,28.21,28.21,28.17,28.2,26900.0,22.2042,22.2042,22.1727,22.1963,26900.0
2014-12-05 15:00:00,28.2,28.24,28.16,28.24,46900.0,22.1963,22.2278,22.1649,22.2278,46900.0
2014-12-05 15:05:00,28.24,28.27,28.22,28.23,53100.0,22.2278,22.2514,22.2121,22.22,53100.0
2014-12-05 15:10:00,28.24,28.25,28.21,28.22,86900.0,22.2278,22.2357,22.2042,22.2121,86900.0
2014-12-05 15:15:00,28.21,28.26,28.21,28.26,40500.0,22.2042,22.2436,22.2042,22.2436,40500.0
2014-12-05 15:20:00,28.25,28.26,28.23,28.26,45900.0,22.2357,22.2436,22.22,22.2436,45900.0
2014-12-05 15:25:00,28.26,28.27,28.24,28.24,28700.0,22.2436,22.2514,22.2278,22.2278,28700.0
2014-12-05 15:30:00,28.25,28.25,28.21,28.21,35200.0,22.2357,22.2357,22.2042,22.2042,35200.0
2014-12-05 15:35:00,28.2,28.2,28.17,28.2,58700.0,22.1963,22.1963,22.1727,22.1963,58700.0
2014-12-05 15:40:00,28.19,28.2,28.16,28.16,64500.0,22.1885,22.1963,22.1649,22.1649,64500.0
2014-12-05 15:45:00,28.17,28.21,28.15,28.15,100600.0,22.1727,22.2042,22.157,22.157,100600.0
2014-12-05 15:50:00,28.15,28.22,28.15,28.21,75400.0,22.157,22.2121,22.157,22.2042,75400.0
2014-12-05 15:55:00,28.21,28.27,28.2,28.26,233700.0,22.2042,22.2514,22.1963,22.2436,233700.0
2014-12-08 09:30:00,28.32,28.36,28.16,28.16,66000.0,22.2908,22.3223,22.1649,22.1649,66000.0
2014-12-08 09:35:00,28.19,28.2,28.11,28.13,22100.0,22.1885,22.1963,22.1255,22.1412,22100.0
2014-12-08 09:40:00,28.12,28.19,28.12,28.18,29700.0,22.1334,22.1885,22.1334,22.1806,29700.0
2014-12-08 09:45:00,28.18,28.28,28.15,28.27,69700.0,22.1806,22.2593,22.157,22.2514,69700.0
2014-12-08 09:50:00,28.27,28.29,28.25,28.25,24500.0,22.2514,22.2672,22.2357,22.2357,24500.0
2014-12-08 09:55:00,28.26,28.29,28.24,28.29,81300.0,22.2436,22.2672,22.2278,22.2672,81300.0
2014-12-08 10:00:00,28.28,28.34,28.28,28.28,63900.0,22.2593,22.3065,22.2593,22.2593,63900.0
2014-12-08 10:05:00,28.28,28.29,28.24,28.26,60900.0,22.2593,22.2672,22.2278,22.2436,60900.0
2014-12-08 10:10:00,28.27,28.27,28.21,28.21,22500.0,22.2514,22.2514,22.2042,22.2042,22500.0
2014-12-08 10:15:00,28.2,28.22,28.18,28.18,32300.0,22.1963,22.2121,22.1806,22.1806,32300.0
2014-12-08 10:20:00,28.17,28.18,28.11,28.15,81600.0,22.1727,22.1806,22.1255,22.157,81600.0
2014-12-08 10:25:00,28.16,28.19,28.1,28.16,38700.0,22.1649,22.1885,22.1176,22.1649,38700.0
2014-12-08 10:30:00,28.16,28.19,28.14,28.17,49100.0,22.1649,22.1885,22.1491,22.1727,49100.0
2014-12-08 10:35:00,28.17,28.17,28.14,28.17,36300.0,22.1727,22.1727,22.1491,22.1727,36300.0
2014-12-08 10:40:00,28.16,28.19,28.15,28.18,33500.0,22.1649,22.1885,22.157,22.1806,33500.0
2014-12-08 10:45:00,28.18,28.2,28.17,28.18,19600.0,22.1806,22.1963,22.1727,22.1806,19600.0
2014-12-08 10:50:00,28.19,28.25,28.18,28.25,23700.0,22.1885,22.2357,22.1806,22.2357,23700.0
2014-12-08 10:55:00,28.25,28.26,28.24,28.26,8600.0,22.2357,22.2436,22.2278,22.2436,8600.0
2014-12-08 11:00:00,28.25,28.3,28.25,28.28,18500.0,22.2357,22.275,22.2357,22.2593,18500.0
2014-12-08 11:05:00,28.28,28.28,28.23,28.24,29400.0,22.2593,22.2593,22.22,22.2278,29400.0
2014-12-08 11:10:00,28.25,28.27,28.23,28.26,32000.0,22.2357,22.2514,22.22,22.2436,32000.0
2014-12-08 11:15:00,28.26,28.27,28.25,28.27,29300.0,22.2436,22.2514,22.2357,22.2514,29300.0
2014-12-08 11:20:00,28.27,28.29,28.25,28.27,33200.0,22.2514,22.2672,22.2357,22.2514,33200.0
2014-12-08 11:25:00,28.27,28.28,28.23,28.24,34900.0,22.2514,22.2593,22.22,22.2278,34900.0
2014-12-08 11:30:00,28.24,28.26,28.23,28.25,39000.0,22.2278,22.2436,22.22,22.2357,39000.0
2014-12-08 11:35:00,28.25,28.25,28.22,28.24,22800.0,22.2357,22.2357,22.2121,22.2278,22800.0
2014-12-08 11:40:00,28.24,28.25,28.22,28.24,10900.0,22.2278,22.2357,22.2121,22.2278,10900.0
2014-12-08 11:45:00,28.24,28.24,28.19,28.21,16000.0,22.2278,22.2278,22.1885,22.2042,16000.0
2014-12-08 11:50:00,28.2,28.21,28.18,28.19,29800.0,22.1963,22.2042,22.1806,22.1885,29800.0
2014-12-08 11:55:00,28.19,28.19,28.12,28.14,20100.0,22.1885,22.1885,22.1334,22.1491,20100.0
2014-12-08 12:00:00,28.14,28.15,28.08,28.09,40900.0,22.1491,22.157,22.1019,22.1098,40900.0
2014-12-08 12:05:00,28.09,28.09,28.05,28.07,28700.0,22.1098,22.1098,22.0783,22.094,28700.0
2014-12-08 12:10:00,28.06,28.07,28.01,28.03,42300.0,22.0861,22.094,22.0468,22.0625,42300.0
2014-12-08 12:15:00,28.03,28.05,28.01,28.04,53800.0,22.0625,22.0783,22.0468,22.0704,53800.0
2014-12-08 12:20:00,28.05,28.05,27.99,28.02,42600.0,22.0783,22.0783,22.031,22.0547,42600.0
2014-12-08 12:25:00,28.01,28.04,27.99,28.0,43000.0,22.0468,22.0704,22.031,22.0389,43000.0
2014-12-08 12:30:00,28.0,28.02,27.99,28.02,22400.0,22.0389,22.0547,22.031,22.0547,22400.0
2014-12-08 12:35:00,28.02,28.04,28.0,28.04,23300.0,22.0547,22.0704,22.0389,22.0704,23300.0
2014-12-08 12:40:00,28.04,28.09,28.04,28.08,15600.0,22.0704,22.1098,22.0704,22.1019,15600.0
2014-12-08 12:45:00,28.07,28.08,28.06,28.07,15500.0,22.094,22.1019,22.0861,22.094,15500.0
2014-12-08 12:50:00,28.08,28.09,28.01,28.02,33700.0,22.1019,22.1098,22.0468,22.0547,33700.0
2014-12-08 12:55:00,28.02,28.03,28.0,28.01,51800.0,22.0547,22.0625,22.0389,22.0468,51800.0
2014-12-08 13:00:00,28.01,28.01,27.99,27.99,24100.0,22.0468,22.0468,22.031,22.031,24100.0
2014-12-08 13:05:00,28.0,28.0,27.98,27.99,11100.0,22.0389,22.0389,22.0232,22.031,11100.0
2014-12-08 13:10:00,27.99,28.01,27.95,27.97,70200.0,22.031,22.0468,21.9996,22.0153,70200.0
2014-12-08 13:15:00,27.96,27.97,27.94,27.94,20400.0,22.0074,22.0153,21.9917,21.9917,20400.0
2014-12-08 13:20:00,27.94,27.94,27.89,27.91,18000.0,21.9917,21.9917,21.9523,21.9681,18000.0
2014-12-08 13:25:00,27.91,27.92,27.88,27.91,35500.0,21.9681,21.9759,21.9445,21.9681,35500.0
2014-12-08 13:30:00,27.9,27.91,27.86,27.89,25800.0,21.9602,21.9681,21.9287,21.9523,25800.0
2014-12-08 13:35:00,27.88,27.89,27.85,27.87,121900.0,21.9445,21.9523,21.9209,21.9366,121900.0
2014-12-08 13:40:00,27.86,27.87,27.83,27.83,30400.0,21.9287,21.9366,21.9051,21.9051,30400.0
2014-12-08 13:45:00,27.84,27.84,27.79,27.79,49700.0,21.913,21.913,21.8736,21.8736,49700.0
2014-12-08 13:50:00,27.79,27.81,27.78,27.79,33400.0,21.8736,21.8894,21.8658,21.8736,33400.0
2014-12-08 13:55:00,27.78,27.79,27.74,27.74,50400.0,21.8658,21.8736,21.8343,21.8343,50400.0
2014-12-08 14:00:00,27.74,27.74,27.62,27.63,96200.0,21.8343,21.8343,21.7398,21.7477,96200.0
2014-12-08 14:05:00,27.63,27.7,27.62,27.7,27100.0,21.7477,21.8028,21.7398,21.8028,27100.0
2014-12-08 14:10:00,27.71,27.71,27.65,27.65,24700.0,21.8107,21.8107,21.7634,21.7634,24700.0
2014-12-08 14:15:00,27.66,27.7,27.65,27.7,29100.0,21.7713,21.8028,21.7634,21.8028,29100.0
2014-12-08 14:20:00,27.7,27.71,27.68,27.69,30300.0,21.8028,21.8107,21.787,21.7949,30300.0
2014-12-08 14:25:00,27.69,27.7,27.65,27.67,31400.0,21.7949,21.8028,21.7634,21.7792,31400.0
2014-12-08 14:30:00,27.67,27.72,27.66,27.68,50400.0,21.7792,21.8185,21.7713,21.787,50400.0
2014-12-08 14:35:00,27.68,27.68,27.65,27.66,49000.0,21.787,21.787,21.7634,21.7713,49000.0
2014-12-08 14:40:00,27.65,27.67,27.64,27.67,44100.0,21.7634,21.7792,21.7556,21.7792,44100.0
2014-12-08 14:45:00,27.67,27.72,27.66,27.68,79000.0,21.7792,21.8185,21.7713,21.787,79000.0
2014-12-08 14:50:00,27.68,27.76,27.67,27.74,64500.0,21.787,21.85,21.7792,21.8343,64500.0
2014-12-08 14:55:00,27.75,27.78,27.74,27.74,33800.0,21.8421,21.8658,21.8343,21.8343,33800.0
2014-12-08 15:00:00,27.74,27.74,27.69,27.69,52500.0,21.8343,21.8343,21.7949,21.7949,52500.0
2014-12-08 15:05:00,27.69,27.73,27.68,27.72,43300.0,21.7949,21.8264,21.787,21.8185,43300.0
2014-12-08 15:10:00,27.72,27.75,27.7,27.72,50200.0,21.8185,21.8421,21.8028,21.8185,50200.0
2014-12-08 15:15:00,27.72,27.78,27.72,27.72,58300.0,21.8185,21.8658,21.8185,21.8185,58300.0
2014-12-08 15:20:00,27.72,27.79,27.72,27.76,52700.0,21.8185,21.8736,21.8185,21.85,52700.0
2014-12-08 15:25:00,27.76,27.77,27.66,27.68,142300.0,21.85,21.8579,21.7713,21.787,142300.0
2014-12-08 15:30:00,27.68,27.71,27.62,27.65,96600.0,21.787,21.8107,21.7398,21.7634,96600.0
2014-12-08 15:35:00,27.65,27.66,27.61,27.66,160700.0,21.7634,21.7713,21.7319,21.7713,160700.0
2014-12-08 15:40:00,27.65,27.66,27.61,27.62,134700.0,21.7634,21.7713,21.7319,21.7398,134700.0
2014-12-08 15:45:00,27.62,27.67,27.61,27.63,152800.0,21.7398,21.7792,21.7319,21.7477,152800.0
2014-12-08 15:50:00,27.64,27.67,27.62,27.67,251400.0,21.7556,21.7792,21.7398,21.7792,251400.0
2014-12-08 15:55:00,27.67,27.72,27.65,27.66,359500.0,21.7792,21.8185,21.7634,21.7713,359500.0
2014-12-09 09:30:00,27.81,27.81,27.62,27.62,108800.0,21.8894,21.8894,21.7398,21.7398,108800.0
2014-12-09 09:35:00,27.62,27.73,27.56,27.68,128000.0,21.7398,21.8264,21.6926,21.787,128000.0
2014-12-09 09:40:00,27.68,27.91,27.66,27.79,562900.0,21.787,21.9681,21.7713,21.8736,562900.0
2014-12-09 09:45:00,27.79,27.95,27.78,27.88,87400.0,21.8736,21.9996,21.8658,21.9445,87400.0
2014-12-09 09:50:00,27.88,28.01,27.87,27.93,71600.0,21.9445,22.0468,21.9366,21.9838,71600.0
2014-12-09 09:55:00,27.93,28.03,27.89,27.92,179000.0,21.9838,22.0625,21.9523,21.9759,179000.0
2014-12-09 10:00:00,27.93,28.0,27.91,27.93,63900.0,21.9838,22.0389,21.9681,21.9838,63900.0
2014-12-09 10:05:00,27.94,28.02,27.94,27.98,69400.0,21.9917,22.0547,21.9917,22.0232,69400.0
2014-12-09 10:10:00,27.99,27.99,27.94,27.96,73800.0,22.031,22.031,21.9917,22.0074,73800.0
2014-12-09 10:15:00,27.96,27.96,27.92,27.93,62400.0,22.0074,22.0074,21.9759,21.9838,62400.0
2014-12-09 10:20:00,27.93,27.96,27.92,27.93,39600.0,21.9838,22.0074,21.9759,21.9838,39600.0
2014-12-09 10:25:00,27.93,27.95,27.79,27.79,75400.0,21.9838,21.9996,21.8736,21.8736,75400.0
2014-12-09 10:30:00,27.79,27.8,27.74,27.8,53100.0,21.8736,21.8815,21.8343,21.8815,53100.0
2014-12-09 10:35:00,27.79,27.9,27.79,27.87,40600.0,21.8736,21.9602,21.8736,21.9366,40600.0
2014-12-09 10:40:00,27.87,27.94,27.86,27.92,33300.0,21.9366,21.9917,21.9287,21.9759,33300.0
2014-12-09 10:45:00,27.93,27.97,27.92,27.97,26100.0,21.9838,22.0153,21.9759,22.0153,26100.0
2014-12-09 10:50:00,27.98,28.0,27.94,27.96,55000.0,22.0232,22.0389,21.9917,22.0074,55000.0
2014-12-09 10:55:00,27.96,27.99,27.92,27.93,38700.0,22.0074,22.031,21.9759,21.9838,38700.0
2014-12-09 11:00:00,27.94,27.98,27.94,27.98,42700.0,21.9917,22.0232,21.9917,22.0232,42700.0
2014-12-09 11:05:00,27.98,28.01,27.97,28.0,59400.0,22.0232,22.0468,22.0153,22.0389,59400.0
2014-12-09 11:10:00,28.0,28.02,27.99,28.0,326500.0,22.0389,22.0547,22.031,22.0389,326500.0
2014-12-09 11:15:00,28.0,28.02,28.0,28.01,65100.0,22.0389,22.0547,22.0389,22.0468,65100.0
2014-12-09 11:20:00,28.01,28.05,28.0,28.03,51700.0,22.0468,22.0783,22.0389,22.0625,51700.0
2014-12-09 11:25:00,28.03,28.06,28.01,28.06,84200.0,22.0625,22.0861,22.0468,22.0861,84200.0
2014-12-09 11:30:00,28.05,28.06,28.0,28.01,54600.0,22.0783,22.0861,22.0389,22.0468,54600.0
2014-12-09 11:35:00,28.0,28.0,27.89,27.9,32500.0,22.0389,22.0389,21.9523,21.9602,32500.0
2014-12-09 11:40:00,27.91,27.94,27.9,27.93,20800.0,21.9681,21.9917,21.9602,21.9838,20800.0
2014-12-09 11:45:00,27.92,27.94,27.9,27.93,24700.0,21.9759,21.9917,21.9602,21.9838,24700.0
2014-12-09 11:50:00,27.94,27.99,27.94,27.99,20400.0,21.9917,22.031,21.9917,22.031,20400.0
2014-12-09 11:55:00,28.0,28.01,27.99,28.01,13400.0,22.0389,22.0468,22.031,22.0468,13400.0
2014-12-09 12:00:00,28.01,28.01,27.98,28.0,24400.0,22.0468,22.0468,22.0232,22.0389,24400.0
2014-12-09 12:05:00,28.0,28.02,27.99,28.02,23700.0,22.0389,22.0547,22.031,22.0547,23700.0
2014-12-09 12:10:00,28.01,28.02,27.97,27.97,126800.0,22.0468,22.0547,22.0153,22.0153,126800.0
2014-12-09 12:15:00,27.96,27.98,27.93,27.93,12900.0,22.0074,22.0232,21.9838,21.9838,12900.0
2014-12-09 12:20:00,27.94,27.97,27.93,27.94,23400.0,21.9917,22.0153,21.9838,21.9917,23400.0
2014-12-09 12:25:00,27.95,27.99,27.94,27.97,19800.0,21.9996,22.031,21.9917,22.0153,19800.0
2014-12-09 12:30:00,27.97,27.98,27.9,27.9,24000.0,22.0153,22.0232,21.9602,21.9602,24000.0
2014-12-09 12:35:00,27.9,27.97,27.89,27.97,23900.0,21.9602,22.0153,21.9523,22.0153,23900.0
2014-12-09 12:40:00,27.97,27.97,27.91,27.94,40900.0,22.0153,22.0153,21.9681,21.9917,40900.0
2014-12-09 12:45:00,27.94,27.98,27.94,27.98,16300.0,21.9917,22.0232,21.9917,22.0232,16300.0
2014-12-09 12:50:00,27.98,27.98,27.94,27.95,35600.0,22.0232,22.0232,21.9917,21.9996,35600.0
2014-12-09 12:55:00,27.95,27.97,27.94,27.97,28400.0,21.9996,22.0153,21.9917,22.0153,28400.0
2014-12-09 13:00:00,27.96,27.96,27.9,27.92,37700.0,22.0074,22.0074,21.9602,21.9759,37700.0
2014-12-09 13:05:00,27.93,27.95,27.91,27.95,20200.0,21.9838,21.9996,21.9681,21.9996,20200.0
2014-12-09 13:10:00,27.95,27.99,27.94,27.97,56600.0,21.9996,22.031,21.9917,22.0153,56600.0
2014-12-09 13:15:00,27.97,27.98,27.94,27.95,45500.0,22.0153,22.0232,21.9917,21.9996,45500.0
2014-12-09 13:20:00,27.95,27.96,27.94,27.95,43700.0,21.9996,22.0074,21.9917,21.9996,43700.0
2014-12-09 13:25:00,27.94,27.95,27.92,27.93,34200.0,21.9917,21.9996,21.9759,21.9838,34200.0
2014-12-09 13:30:00,27.93,27.93,27.9,27.9,35800.0,21.9838,21.9838,21.9602,21.9602,35800.0
2014-12-09 13:35:00,27.9,27.96,27.89,27.95,50900.0,21.9602,22.0074,21.9523,21.9996,50900.0
2014-12-09 13:40:00,27.95,27.99,27.94,27.98,28800.0,21.9996,22.031,21.9917,22.0232,28800.0
2014-12-09 13:45:00,27.98,28.0,27.97,28.0,22800.0,22.0232,22.0389,22.0153,22.0389,22800.0
2014-12-09 13:50:00,28.0,28.0,27.85,27.86,72400.0,22.0389,22.0389,21.9209,21.9287,72400.0
2014-12-09 13:55:00,27.87,27.88,27.85,27.87,29400.0,21.9366,21.9445,21.9209,21.9366,29400.0
2014-12-09 14:00:00,27.87,27.89,27.87,27.89,22200.0,21.9366,21.9523,21.9366,21.9523,22200.0
2014-12-09 14:05:00,27.89,27.89,27.85,27.87,43400.0,21.9523,21.9523,21.9209,21.9366,43400.0
2014-12-09 14:10:00,27.87,27.87,27.82,27.82,27800.0,21.9366,21.9366,21.8972,21.8972,27800.0
2014-12-09 14:15:00,27.82,27.87,27.82,27.87,23300.0,21.8972,21.9366,21.8972,21.9366,23300.0
2014-12-09 14:20:00,27.87,27.88,27.86,27.88,23800.0,21.9366,21.9445,21.9287,21.9445,23800.0
2014-12-09 14:25:00,27.88,27.88,27.84,27.85,42400.0,21.9445,21.9445,21.913,21.9209,42400.0
2014-12-09 14:30:00,27.85,27.85,27.72,27.73,32200.0,21.9209,21.9209,21.8185,21.8264,32200.0
2014-12-09 14:35:00,27.72,27.76,27.72,27.75,46600.0,21.8185,21.85,21.8185,21.8421,46600.0
2014-12-09 14:40:00,27.75,27.85,27.74,27.84,99100.0,21.8421,21.9209,21.8343,21.913,99100.0
2014-12-09 14:45:00,27.85,27.85,27.79,27.79,29300.0,21.9209,21.9209,21.8736,21.8736,29300.0
2014-12-09 14:50:00,27.79,27.82,27.79,27.8,31100.0,21.8736,21.8972,21.8736,21.8815,31100.0
2014-12-09 14:55:00,27.8,27.82,27.76,27.79,50800.0,21.8815,21.8972,21.85,21.8736,50800.0
2014-12-09 15:00:00,27.79,27.82,27.77,27.8,78200.0,21.8736,21.8972,21.8579,21.8815,78200.0
2014-12-09 15:05:00,27.8,27.8,27.76,27.77,47500.0,21.8815,21.8815,21.85,21.8579,47500.0
2014-12-09 15:10:00,27.78,27.81,27.76,27.79,51200.0,21.8658,21.8894,21.85,21.8736,51200.0
2014-12-09 15:15:00,27.8,27.82,27.79,27.82,48200.0,21.8815,21.8972,21.8736,21.8972,48200.0
2014-12-09 15:20:00,27.82,27.87,27.81,27.87,62500.0,21.8972,21.9366,21.8894,21.9366,62500.0
2014-12-09 15:25:00,27.87,27.88,27.83,27.83,45600.0,21.9366,21.9445,21.9051,21.9051,45600.0
2014-12-09 15:30:00,27.83,27.84,27.79,27.84,50700.0,21.9051,21.913,21.8736,21.913,50700.0
2014-12-09 15:35:00,27.84,27.88,27.83,27.86,49100.0,21.913,21.9445,21.9051,21.9287,49100.0
2014-12-09 15:40:00,27.86,27.87,27.86,27.87,77300.0,21.9287,21.9366,21.9287,21.9366,77300.0
2014-12-09 15:45:00,27.87,27.88,27.84,27.86,262100.0,21.9366,21.9445,21.913,21.9287,262100.0
2014-12-09 15:50:00,27.86,27.86,27.84,27.86,190300.0,21.9287,21.9287,21.913,21.9287,190300.0
2014-12-09 15:55:00,27.86,27.86,27.82,27.85,201100.0,21.9287,21.9287,21.8972,21.9209,201100.0
2014-12-10 09:30:00,27.86,27.92,27.73,27.82,55600.0,21.9287,21.9759,21.8264,21.8972,55600.0
2014-12-10 09:35:00,27.79,27.85,27.73,27.83,25000.0,21.8736,21.9209,21.8264,21.9051,25000.0
2014-12-10 09:40:00,27.83,27.88,27.8,27.8,29800.0,21.9051,21.9445,21.8815,21.8815,29800.0
2014-12-10 09:45:00,27.8,27.81,27.76,27.78,19700.0,21.8815,21.8894,21.85,21.8658,19700.0
2014-12-10 09:50:00,27.77,27.8,27.72,27.73,32600.0,21.8579,21.8815,21.8185,21.8264,32600.0
2014-12-10 09:55:00,27.74,27.77,27.71,27.75,19300.0,21.8343,21.8579,21.8107,21.8421,19300.0
2014-12-10 10:00:00,27.76,27.78,27.71,27.71,36000.0,21.85,21.8658,21.8107,21.8107,36000.0
2014-12-10 10:05:00,27.71,27.71,27.65,27.69,27100.0,21.8107,21.8107,21.7634,21.7949,27100.0
2014-12-10 10:10:00,27.67,27.74,27.67,27.74,28200.0,21.7792,21.8343,21.7792,21.8343,28200.0
2014-12-10 10:15:00,27.74,27.78,27.73,27.74,20100.0,21.8343,21.8658,21.8264,21.8343,20100.0
2014-12-10 10:20:00,27.73,27.81,27.72,27.81,21700.0,21.8264,21.8894,21.8185,21.8894,21700.0
2014-12-10 10:25:00,27.81,27.84,27.8,27.83,14900.0,21.8894,21.913,21.8815,21.9051,14900.0
2014-12-10 10:30:00,27.83,27.84,27.71,27.71,15900.0,21.9051,21.913,21.8107,21.8107,15900.0
2014-12-10 10:35:00,27.71,27.72,27.7,27.7,29600.0,21.8107,21.8185,21.8028,21.8028,29600.0
2014-12-10 10:40:00,27.71,27.71,27.68,27.69,26300.0,21.8107,21.8107,21.787,21.7949,26300.0
2014-12-10 10:45:00,27.69,27.7,27.62,27.63,45200.0,21.7949,21.8028,21.7398,21.7477,45200.0
2014-12-10 10:50:00,27.63,27.63,27.57,27.57,45300.0,21.7477,21.7477,21.7005,21.7005,45300.0
2014-12-10 10:55:00,27.57,27.58,27.54,27.56,48400.0,21.7005,21.7083,21.6768,21.6926,48400.0
2014-12-10 11:00:00,27.56,27.57,27.54,27.55,49900.0,21.6926,21.7005,21.6768,21.6847,49900.0
2014-12-10 11:05:00,27.56,27.56,27.53,27.54,30400.0,21.6926,21.6926,21.669,21.6768,30400.0
2014-12-10 11:10:00,27.55,27.55,27.49,27.49,84800.0,21.6847,21.6847,21.6375,21.6375,84800.0
2014-12-10 11:15:00,27.48,27.48,27.37,27.38,32300.0,21.6296,21.6296,21.543,21.5509,32300.0
2014-12-10 11:20:00,27.38,27.4,27.37,27.39,14400.0,21.5509,21.5667,21.543,21.5588,14400.0
2014-12-10 11:25:00,27.4,27.43,27.39,27.41,30000.0,21.5667,21.5903,21.5588,21.5745,30000.0
2014-12-10 11:30:00,27.4,27.4,27.35,27.37,72500.0,21.5667,21.5667,21.5273,21.543,72500.0
2014-12-10 11:35:00,27.36,27.43,27.32,27.41,50100.0,21.5352,21.5903,21.5037,21.5745,50100.0
2014-12-10 11:40:00,27.4,27.41,27.37,27.38,58800.0,21.5667,21.5745,21.543,21.5509,58800.0
2014-12-10 11:45:00,27.38,27.43,27.37,27.39,15600.0,21.5509,21.5903,21.543,21.5588,15600.0
2014-12-10 11:50:00,27.4,27.46,27.4,27.44,38100.0,21.5667,21.6139,21.5667,21.5981,38100.0
2014-12-10 11:55:00,27.45,27.46,27.43,27.44,14500.0,21.606,21.6139,21.5903,21.5981,14500.0
2014-12-10 12:00:00,27.44,27.45,27.41,27.42,14800.0,21.5981,21.606,21.5745,21.5824,14800.0
2014-12-10 12:05:00,27.41,27.41,27.35,27.36,25100.0,21.5745,21.5745,21.5273,21.5352,25100.0
2014-12-10 12:10:00,27.37,27.37,27.26,27.27,30800.0,21.543,21.543,21.4565,21.4643,30800.0
2014-12-10 12:15:00,27.27,27.28,27.19,27.21,69100.0,21.4643,21.4722,21.4014,21.4171,69100.0
2014-12-10 12:20:00,27.21,27.21,27.14,27.18,150000.0,21.4171,21.4171,21.362,21.3935,150000.0
2014-12-10 12:25:00,27.18,27.24,27.1,27.19,259300.0,21.3935,21.4407,21.3305,21.4014,259300.0
2014-12-10 12:30:00,27.19,27.23,27.18,27.23,68900.0,21.4014,21.4328,21.3935,21.4328,68900.0
2014-12-10 12:35:00,27.23,27.23,27.16,27.18,159400.0,21.4328,21.4328,21.3777,21.3935,159400.0
2014-12-10 12:40:00,27.17,27.19,27.11,27.11,43900.0,21.3856,21.4014,21.3384,21.3384,43900.0
2014-12-10 12:45:00,27.11,27.11,27.02,27.05,87100.0,21.3384,21.3384,21.2676,21.2912,87100.0
2014-12-10 12:50:00,27.05,27.1,27.05,27.09,50700.0,21.2912,21.3305,21.2912,21.3227,50700.0
2014-12-10 12:55:00,27.09,27.09,27.03,27.05,77200.0,21.3227,21.3227,21.2754,21.2912,77200.0
2014-12-10 13:00:00,27.04,27.04,26.98,27.01,66900.0,21.2833,21.2833,21.2361,21.2597,66900.0
2014-12-10 13:05:00,27.0,27.01,26.98,27.0,39300.0,21.2518,21.2597,21.2361,21.2518,39300.0
2014-12-10 13:10:00,27.0,27.11,26.99,27.11,176100.0,21.2518,21.3384,21.2439,21.3384,176100.0
2014-12-10 13:15:00,27.12,27.18,27.11,27.13,74500.0,21.3463,21.3935,21.3384,21.3541,74500.0
2014-12-10 13:20:00,27.13,27.13,27.07,27.1,26000.0,21.3541,21.3541,21.3069,21.3305,26000.0
2014-12-10 13:25:00,27.09,27.12,27.08,27.11,49700.0,21.3227,21.3463,21.3148,21.3384,49700.0
2014-12-10 13:30:00,27.1,27.11,27.04,27.06,31100.0,21.3305,21.3384,21.2833,21.299,31100.0
2014-12-10 13:35:00,27.07,27.09,27.06,27.08,25500.0,21.3069,21.3227,21.299,21.3148,25500.0
2014-12-10 13:40:00,27.08,27.12,27.05,27.12,31000.0,21.3148,21.3463,21.2912,21.3463,31000.0
2014-12-10 13:45:00,27.12,27.12,27.04,27.04,58700.0,21.3463,21.3463,21.2833,21.2833,58700.0
2014-12-10 13:50:00,27.04,27.06,27.02,27.06,12300.0,21.2833,21.299,21.2676,21.299,12300.0
2014-12-10 13:55:00,27.06,27.08,27.04,27.05,38400.0,21.299,21.3148,21.2833,21.2912,38400.0
2014-12-10 14:00:00,27.05,27.1,27.03,27.1,44000.0,21.2912,21.3305,21.2754,21.3305,44000.0
2014-12-10 14:05:00,27.09,27.15,27.09,27.15,22000.0,21.3227,21.3699,21.3227,21.3699,22000.0
2014-12-10 14:10:00,27.14,27.15,27.06,27.08,44900.0,21.362,21.3699,21.299,21.3148,44900.0
2014-12-10 14:15:00,27.07,27.09,27.04,27.05,41600.0,21.3069,21.3227,21.2833,21.2912,41600.0
2014-12-10 14:20:00,27.05,27.05,27.0,27.0,42200.0,21.2912,21.2912,21.2518,21.2518,42200.0
2014-12-10 14:25:00,27.01,27.07,26.99,27.07,123600.0,21.2597,21.3069,21.2439,21.3069,123600.0
2014-12-10 14:30:00,27.07,27.08,27.04,27.08,124300.0,21.3069,21.3148,21.2833,21.3148,124300.0
2014-12-10 14:35:00,27.08,27.12,27.05,27.05,40400.0,21.3148,21.3463,21.2912,21.2912,40400.0
2014-12-10 14:40:00,27.06,27.08,27.05,27.05,32300.0,21.299,21.3148,21.2912,21.2912,32300.0
2014-12-10 14:45:00,27.05,27.06,27.03,27.04,35300.0,21.2912,21.299,21.2754,21.2833,35300.0
2014-12-10 14:50:00,27.03,27.03,26.94,26.96,113900.0,21.2754,21.2754,21.2046,21.2203,113900.0
2014-12-10 14:55:00,26.96,27.0,26.92,26.92,51900.0,21.2203,21.2518,21.1888,21.1888,51900.0
2014-12-10 15:00:00,26.92,26.97,26.91,26.97,45200.0,21.1888,21.2282,21.181,21.2282,45200.0
2014-12-10 15:05:00,26.96,27.04,26.95,27.03,76000.0,21.2203,21.2833,21.2125,21.2754,76000.0
2014-12-10 15:10:00,27.02,27.06,27.02,27.05,61200.0,21.2676,21.299,21.2676,21.2912,61200.0
2014-12-10 15:15:00,27.05,27.12,27.04,27.08,123100.0,21.2912,21.3463,21.2833,21.3148,123100.0
2014-12-10 15:20:00,27.09,27.09,27.04,27.04,93300.0,21.3227,21.3227,21.2833,21.2833,93300.0
2014-12-10 15:25:00,27.04,27.04,27.01,27.04,119100.0,21.2833,21.2833,21.2597,21.2833,119100.0
2014-12-10 15:30:00,27.04,27.14,27.03,27.14,87300.0,21.2833,21.362,21.2754,21.362,87300.0
2014-12-10 15:35:00,27.13,27.14,27.08,27.09,65900.0,21.3541,21.362,21.3148,21.3227,65900.0
2014-12-10 15:40:00,27.1,27.12,27.03,27.05,118500.0,21.3305,21.3463,21.2754,21.2912,118500.0
2014-12-10 15:45:00,27.04,27.04,26.99,27.0,157700.0,21.2833,21.2833,21.2439,21.2518,157700.0
2014-12-10 15:50:00,27.0,27.0,26.94,26.98,144800.0,21.2518,21.2518,21.2046,21.2361,144800.0
2014-12-10 15:55:00,26.98,27.01,26.92,26.94,237700.0,21.2361,21.2597,21.1888,21.2046,237700.0
2014-12-11 09:30:00,26.99,27.22,26.99,27.17,53700.0,21.2439,21.425,21.2439,21.3856,53700.0
2014-12-11 09:35:00,27.15,27.17,27.02,27.09,23400.0,21.3699,21.3856,21.2676,21.3227,23400.0
2014-12-11 09:40:00,27.09,27.13,27.01,27.09,33600.0,21.3227,21.3541,21.2597,21.3227,33600.0
2014-12-11 09:45:00,27.09,27.1,26.97,26.99,140500.0,21.3227,21.3305,21.2282,21.2439,140500.0
2014-12-11 09:50:00,26.97,27.04,26.92,27.02,42700.0,21.2282,21.2833,21.1888,21.2676,42700.0
2014-12-11 09:55:00,27.02,27.08,27.01,27.08,24400.0,21.2676,21.3148,21.2597,21.3148,24400.0
2014-12-11 10:00:00,27.08,27.1,27.06,27.09,98900.0,21.3148,21.3305,21.299,21.3227,98900.0
2014-12-11 10:05:00,27.09,27.12,27.05,27.1,82000.0,21.3227,21.3463,21.2912,21.3305,82000.0
2014-12-11 10:10:00,27.1,27.11,27.05,27.07,63700.0,21.3305,21.3384,21.2912,21.3069,63700.0
2014-12-11 10:15:00,27.07,27.1,27.04,27.1,67000.0,21.3069,21.3305,21.2833,21.3305,67000.0
2014-12-11 10:20:00,27.1,27.1,27.07,27.1,30800.0,21.3305,21.3305,21.3069,21.3305,30800.0
2014-12-11 10:25:00,27.1,27.13,27.09,27.12,59600.0,21.3305,21.3541,21.3227,21.3463,59600.0
2014-12-11 10:30:00,27.11,27.23,27.11,27.23,65800.0,21.3384,21.4328,21.3384,21.4328,65800.0
2014-12-11 10:35:00,27.23,27.3,27.23,27.3,60400.0,21.4328,21.4879,21.4328,21.4879,60400.0
2014-12-11 10:40:00,27.31,27.33,27.28,27.29,126600.0,21.4958,21.5116,21.4722,21.4801,126600.0
2014-12-11 10:45:00,27.29,27.31,27.26,27.29,108100.0,21.4801,21.4958,21.4565,21.4801,108100.0
2014-12-11 10:50:00,27.29,27.33,27.26,27.26,110400.0,21.4801,21.5116,21.4565,21.4565,110400.0
2014-12-11 10:55:00,27.26,27.27,27.18,27.21,111200.0,21.4565,21.4643,21.3935,21.4171,111200.0
2014-12-11 11:00:00,27.21,27.24,27.2,27.21,34300.0,21.4171,21.4407,21.4092,21.4171,34300.0
2014-12-11 11:05:00,27.2,27.21,27.13,27.13,17500.0,21.4092,21.4171,21.3541,21.3541,17500.0
2014-12-11 11:10:00,27.14,27.23,27.13,27.23,30500.0,21.362,21.4328,21.3541,21.4328,30500.0
2014-12-11 11:15:00,27.23,27.24,27.21,27.23,33200.0,21.4328,21.4407,21.4171,21.4328,33200.0
2014-12-11 11:20:00,27.24,27.24,27.21,27.24,40100.0,21.4407,21.4407,21.4171,21.4407,40100.0
2014-12-11 11:25:00,27.24,27.24,27.21,27.23,23800.0,21.4407,21.4407,21.4171,21.4328,23800.0
2014-12-11 11:30:00,27.23,27.23,27.21,27.21,24500.0,21.4328,21.4328,21.4171,21.4171,24500.0
2014-12-11 11:35:00,27.21,27.24,27.19,27.21,51400.0,21.4171,21.4407,21.4014,21.4171,51400.0
2014-12-11 11:40:00,27.21,27.24,27.18,27.22,30400.0,21.4171,21.4407,21.3935,21.425,30400.0
2014-12-11 11:45:00,27.23,27.24,27.22,27.23,24200.0,21.4328,21.4407,21.425,21.4328,24200.0
2014-12-11 11:50:00,27.23,27.25,27.22,27.25,23800.0,21.4328,21.4486,21.425,21.4486,23800.0
2014-12-11 11:55:00,27.25,27.26,27.2,27.26,43600.0,21.4486,21.4565,21.4092,21.4565,43600.0
2014-12-11 12:00:00,27.26,27.27,27.21,27.24,73300.0,21.4565,21.4643,21.4171,21.4407,73300.0
2014-12-11 12:05:00,27.25,27.25,27.18,27.23,26800.0,21.4486,21.4486,21.3935,21.4328,26800.0
2014-12-11 12:10:00,27.23,27.23,27.19,27.22,263700.0,21.4328,21.4328,21.4014,21.425,263700.0
2014-12-11 12:15:00,27.22,27.25,27.22,27.25,32900.0,21.425,21.4486,21.425,21.4486,32900.0
2014-12-11 12:20:00,27.25,27.28,27.24,27.28,23500.0,21.4486,21.4722,21.4407,21.4722,23500.0
2014-12-11 12:25:00,27.28,27.3,27.27,27.3,35500.0,21.4722,21.4879,21.4643,21.4879,35500.0
2014-12-11 12:30:00,27.3,27.31,27.27,27.31,31200.0,21.4879,21.4958,21.4643,21.4958,31200.0
2014-12-11 12:35:00,27.31,27.31,27.24,27.25,34000.0,21.4958,21.4958,21.4407,21.4486,34000.0
2014-12-11 12:40:00,27.25,27.29,27.24,27.26,34800.0,21.4486,21.4801,21.4407,21.4565,34800.0
2014-12-11 12:45:00,27.26,27.29,27.22,27.27,49300.0,21.4565,21.4801,21.425,21.4643,49300.0
2014-12-11 12:50:00,27.27,27.28,27.22,27.23,67700.0,21.4643,21.4722,21.425,21.4328,67700.0
2014-12-11 12:55:00,27.23,27.26,27.19,27.19,62200.0,21.4328,21.4565,21.4014,21.4014,62200.0
2014-12-11 13:00:00,27.19,27.19,27.15,27.17,25900.0,21.4014,21.4014,21.3699,21.3856,25900.0
2014-12-11 13:05:00,27.16,27.16,27.1,27.13,26600.0,21.3777,21.3777,21.3305,21.3541,26600.0
2014-12-11 13:10:00,27.13,27.13,27.09,27.1,22100.0,21.3541,21.3541,21.3227,21.3305,22100.0
2014-12-11 13:15:00,27.1,27.14,27.09,27.14,36300.0,21.3305,21.362,21.3227,21.362,36300.0
2014-12-11 13:20:00,27.14,27.15,27.1,27.13,25800.0,21.362,21.3699,21.3305,21.3541,25800.0
2014-12-11 13:25:00,27.13,27.13,27.08,27.11,25300.0,21.3541,21.3541,21.3148,21.3384,25300.0
2014-12-11 13:30:00,27.1,27.11,27.06,27.09,72200.0,21.3305,21.3384,21.299,21.3227,72200.0
2014-12-11 13:35:00,27.08,27.09,27.02,27.03,35600.0,21.3148,21.3227,21.2676,21.2754,35600.0
2014-12-11 13:40:00,27.02,27.04,27.0,27.01,34700.0,21.2676,21.2833,21.2518,21.2597,34700.0
2014-12-11 13:45:00,27.01,27.02,26.99,26.99,34300.0,21.2597,21.2676,21.2439,21.2439,34300.0
2014-12-11 13:50:00,26.99,27.0,26.98,26.99,51900.0,21.2439,21.2518,21.2361,21.2439,51900.0
2014-12-11 13:55:00,26.99,26.99,26.94,26.95,27300.0,21.2439,21.2439,21.2046,21.2125,27300.0
2014-12-11 14:00:00,26.95,27.0,26.95,27.0,42300.0,21.2125,21.2518,21.2125,21.2518,42300.0
2014-12-11 14:05:00,26.99,27.0,26.96,26.96,24400.0,21.2439,21.2518,21.2203,21.2203,24400.0
2014-12-11 14:10:00,26.95,27.02,26.95,26.99,75400.0,21.2125,21.2676,21.2125,21.2439,75400.0
2014-12-11 14:15:00,26.99,27.0,26.94,26.94,61800.0,21.2439,21.2518,21.2046,21.2046,61800.0
2014-12-11 14:20:00,26.94,26.96,26.93,26.94,30800.0,21.2046,21.2203,21.1967,21.2046,30800.0
2014-12-11 14:25:00,26.93,26.94,26.86,26.88,58600.0,21.1967,21.2046,21.1416,21.1574,58600.0
2014-12-11 14:30:00,26.87,26.88,26.85,26.87,85600.0,21.1495,21.1574,21.1337,21.1495,85600.0
2014-12-11 14:35:00,26.87,26.91,26.86,26.9,67400.0,21.1495,21.181,21.1416,21.1731,67400.0
2014-12-11 14:40:00,26.89,26.9,26.85,26.87,79500.0,21.1652,21.1731,21.1337,21.1495,79500.0
2014-12-11 14:45:00,26.87,26.89,26.8,26.83,53800.0,21.1495,21.1652,21.0944,21.118,53800.0
2014-12-11 14:50:00,26.83,26.84,26.8,26.84,32700.0,21.118,21.1259,21.0944,21.1259,32700.0
2014-12-11 14:55:00,26.84,26.84,26.81,26.82,47300.0,21.1259,21.1259,21.1023,21.1101,47300.0
2014-12-11 15:00:00,26.82,26.86,26.82,26.86,61600.0,21.1101,21.1416,21.1101,21.1416,61600.0
2014-12-11 15:05:00,26.86,26.87,26.83,26.84,41800.0,21.1416,21.1495,21.118,21.1259,41800.0
2014-12-11 15:10:00,26.85,26.89,26.84,26.86,70500.0,21.1337,21.1652,21.1259,21.1416,70500.0
2014-12-11 15:15:00,26.86,26.91,26.86,26.9,65500.0,21.1416,21.181,21.1416,21.1731,65500.0
2014-12-11 15:20:00,26.9,26.92,26.89,26.91,104400.0,21.1731,21.1888,21.1652,21.181,104400.0
2014-12-11 15:25:00,26.92,26.93,26.91,26.92,35500.0,21.1888,21.1967,21.181,21.1888,35500.0
2014-12-11 15:30:00,26.92,26.94,26.87,26.88,83600.0,21.1888,21.2046,21.1495,21.1574,83600.0
2014-12-11 15:35:00,26.89,26.89,26.85,26.86,142000.0,21.1652,21.1652,21.1337,21.1416,142000.0
2014-12-11 15:40:00,26.86,26.89,26.84,26.84,162700.0,21.1416,21.1652,21.1259,21.1259,162700.0
2014-12-11 15:45:00,26.84,26.85,26.8,26.83,235000.0,21.1259,21.1337,21.0944,21.118,235000.0
2014-12-11 15:50:00,26.83,26.85,26.8,26.85,224100.0,21.118,21.1337,21.0944,21.1337,224100.0
2014-12-11 15:55:00,26.84,26.93,26.84,26.92,281300.0,21.1259,21.1967,21.1259,21.1888,281300.0
2014-12-12 09:30:00,26.68,26.83,26.63,26.76,69600.0,20.9999,21.118,20.9606,21.0629,69600.0
2014-12-12 09:35:00,26.78,26.78,26.71,26.72,9600.0,21.0786,21.0786,21.0236,21.0314,9600.0
2014-12-12 09:40:00,26.72,26.73,26.65,26.66,72100.0,21.0314,21.0393,20.9763,20.9842,72100.0
2014-12-12 09:45:00,26.66,26.68,26.56,26.57,41300.0,20.9842,20.9999,20.9055,20.9134,41300.0
2014-12-12 09:50:00,26.59,26.64,26.59,26.61,42400.0,20.9291,20.9685,20.9291,20.9448,42400.0
2014-12-12 09:55:00,26.6,26.62,26.56,26.58,62000.0,20.937,20.9527,20.9055,20.9212,62000.0
2014-12-12 10:00:00,26.59,26.61,26.45,26.48,95700.0,20.9291,20.9448,20.8189,20.8425,95700.0
2014-12-12 10:05:00,26.48,26.52,26.47,26.52,35900.0,20.8425,20.874,20.8346,20.874,35900.0
2014-12-12 10:10:00,26.53,26.56,26.46,26.47,47400.0,20.8819,20.9055,20.8268,20.8346,47400.0
2014-12-12 10:15:00,26.47,26.47,26.38,26.4,36300.0,20.8346,20.8346,20.7638,20.7795,36300.0
2014-12-12 10:20:00,26.39,26.44,26.38,26.4,35800.0,20.7717,20.811,20.7638,20.7795,35800.0
2014-12-12 10:25:00,26.39,26.43,26.36,26.38,24700.0,20.7717,20.8032,20.7481,20.7638,24700.0
2014-12-12 10:30:00,26.38,26.53,26.38,26.52,90900.0,20.7638,20.8819,20.7638,20.874,90900.0
2014-12-12 10:35:00,26.52,26.54,26.5,26.53,64300.0,20.874,20.8897,20.8583,20.8819,64300.0
2014-12-12 10:40:00,26.54,26.54,26.47,26.5,29700.0,20.8897,20.8897,20.8346,20.8583,29700.0
2014-12-12 10:45:00,26.5,26.52,26.49,26.51,20900.0,20.8583,20.874,20.8504,20.8661,20900.0
2014-12-12 10:50:00,26.51,26.52,26.48,26.51,32000.0,20.8661,20.874,20.8425,20.8661,32000.0
2014-12-12 10:55:00,26.51,26.55,26.51,26.51,42900.0,20.8661,20.8976,20.8661,20.8661,42900.0
2014-12-12 11:00:00,26.5,26.55,26.5,26.52,30900.0,20.8583,20.8976,20.8583,20.874,30900.0
2014-12-12 11:05:00,26.51,26.56,26.5,26.55,14800.0,20.8661,20.9055,20.8583,20.8976,14800.0
2014-12-12 11:10:00,26.55,26.56,26.53,26.55,25500.0,20.8976,20.9055,20.8819,20.8976,25500.0
2014-12-12 11:15:00,26.56,26.56,26.53,26.55,27400.0,20.9055,20.9055,20.8819,20.8976,27400.0
2014-12-12 11:20:00,26.55,26.58,26.54,26.55,22600.0,20.8976,20.9212,20.8897,20.8976,22600.0
2014-12-12 11:25:00,26.55,26.55,26.42,26.43,15600.0,20.8976,20.8976,20.7953,20.8032,15600.0
2014-12-12 11:30:00,26.42,26.46,26.41,26.46,22400.0,20.7953,20.8268,20.7874,20.8268,22400.0
2014-12-12 11:35:00,26.46,26.48,26.43,26.47,24700.0,20.8268,20.8425,20.8032,20.8346,24700.0
2014-12-12 11:40:00,26.47,26.49,26.44,26.45,39200.0,20.8346,20.8504,20.811,20.8189,39200.0
2014-12-12 11:45:00,26.45,26.55,26.45,26.51,132200.0,20.8189,20.8976,20.8189,20.8661,132200.0
2014-12-12 11:50:00,26.51,26.53,26.49,26.53,60000.0,20.8661,20.8819,20.8504,20.8819,60000.0
2014-12-12 11:55:00,26.53,26.53,26.49,26.52,28900.0,20.8819,20.8819,20.8504,20.874,28900.0
2014-12-12 12:00:00,26.53,26.57,26.53,26.56,17900.0,20.8819,20.9134,20.8819,20.9055,17900.0
2014-12-12 12:05:00,26.56,26.62,26.56,26.6,31000.0,20.9055,20.9527,20.9055,20.937,31000.0
2014-12-12 12:10:00,26.6,26.61,26.57,26.58,21500.0,20.937,20.9448,20.9134,20.9212,21500.0
2014-12-12 12:15:00,26.57,26.66,26.57,26.66,13800.0,20.9134,20.9842,20.9134,20.9842,13800.0
2014-12-12 12:20:00,26.66,26.77,26.65,26.77,35300.0,20.9842,21.0708,20.9763,21.0708,35300.0
2014-12-12 12:25:00,26.77,26.84,26.76,26.84,44500.0,21.0708,21.1259,21.0629,21.1259,44500.0
2014-12-12 12:30:00,26.83,26.85,26.77,26.78,91300.0,21.118,21.1337,21.0708,21.0786,91300.0
2014-12-12 12:35:00,26.78,26.79,26.66,26.7,52900.0,21.0786,21.0865,20.9842,21.0157,52900.0
2014-12-12 12:40:00,26.7,26.7,26.67,26.67,20000.0,21.0157,21.0157,20.9921,20.9921,20000.0
2014-12-12 12:45:00,26.67,26.74,26.66,26.74,22300.0,20.9921,21.0472,20.9842,21.0472,22300.0
2014-12-12 12:50:00,26.74,26.76,26.7,26.71,39900.0,21.0472,21.0629,21.0157,21.0236,39900.0
2014-12-12 12:55:00,26.71,26.74,26.7,26.73,23000.0,21.0236,21.0472,21.0157,21.0393,23000.0
2014-12-12 13:00:00,26.73,26.74,26.69,26.71,35000.0,21.0393,21.0472,21.0078,21.0236,35000.0
2014-12-12 13:05:00,26.72,26.8,26.72,26.79,18800.0,21.0314,21.0944,21.0314,21.0865,18800.0
2014-12-12 13:10:00,26.8,26.8,26.73,26.76,33600.0,21.0944,21.0944,21.0393,21.0629,33600.0
2014-12-12 13:15:00,26.76,26.83,26.76,26.82,35900.0,21.0629,21.118,21.0629,21.1101,35900.0
2014-12-12 13:20:00,26.81,26.84,26.78,26.83,54000.0,21.1023,21.1259,21.0786,21.118,54000.0
2014-12-12 13:25:00,26.83,26.83,26.77,26.79,45900.0,21.118,21.118,21.0708,21.0865,45900.0
2014-12-12 13:30:00,26.79,26.83,26.76,26.82,46000.0,21.0865,21.118,21.0629,21.1101,46000.0
2014-12-12 13:35:00,26.82,26.84,26.82,26.84,22800.0,21.1101,21.1259,21.1101,21.1259,22800.0
2014-12-12 13:40:00,26.83,26.86,26.83,26.84,71200.0,21.118,21.1416,21.118,21.1259,71200.0
2014-12-12 13:45:00,26.84,26.87,26.82,26.87,48800.0,21.1259,21.1495,21.1101,21.1495,48800.0
2014-12-12 13:50:00,26.87,26.93,26.86,26.92,52800.0,21.1495,21.1967,21.1416,21.1888,52800.0
2014-12-12 13:55:00,26.91,26.95,26.9,26.93,62900.0,21.181,21.2125,21.1731,21.1967,62900.0
2014-12-12 14:00:00,26.94,26.94,26.87,26.92,59900.0,21.2046,21.2046,21.1495,21.1888,59900.0
2014-12-12 14:05:00,26.92,26.94,26.89,26.93,53100.0,21.1888,21.2046,21.1652,21.1967,53100.0
2014-12-12 14:10:00,26.93,26.94,26.86,26.87,40000.0,21.1967,21.2046,21.1416,21.1495,40000.0
2014-12-12 14:15:00,26.87,26.91,26.84,26.91,35100.0,21.1495,21.181,21.1259,21.181,35100.0
2014-12-12 14:20:00,26.9,26.92,26.88,26.9,58800.0,21.1731,21.1888,21.1574,21.1731,58800.0
2014-12-12 14:25:00,26.91,26.91,26.89,26.89,32700.0,21.181,21.181,21.1652,21.1652,32700.0
2014-12-12 14:30:00,26.89,26.9,26.88,26.9,37900.0,21.1652,21.1731,21.1574,21.1731,37900.0
2014-12-12 14:35:00,26.89,26.9,26.87,26.89,31800.0,21.1652,21.1731,21.1495,21.1652,31800.0
2014-12-12 14:40:00,26.88,26.89,26.87,26.89,42300.0,21.1574,21.1652,21.1495,21.1652,42300.0
2014-12-12 14:45:00,26.88,26.93,26.88,26.93,46400.0,21.1574,21.1967,21.1574,21.1967,46400.0
2014-12-12 14:50:00,26.93,26.96,26.92,26.96,28500.0,21.1967,21.2203,21.1888,21.2203,28500.0
2014-12-12 14:55:00,26.96,26.96,26.94,26.94,62500.0,21.2203,21.2203,21.2046,21.2046,62500.0
2014-12-12 15:00:00,26.95,26.98,26.93,26.95,51300.0,21.2125,21.2361,21.1967,21.2125,51300.0
2014-12-12 15:05:00,26.95,26.96,26.91,26.92,54300.0,21.2125,21.2203,21.181,21.1888,54300.0
2014-12-12 15:10:00,26.93,26.95,26.9,26.92,71900.0,21.1967,21.2125,21.1731,21.1888,71900.0
2014-12-12 15:15:00,26.92,26.94,26.89,26.92,57700.0,21.1888,21.2046,21.1652,21.1888,57700.0
2014-12-12 15:20:00,26.93,26.95,26.91,26.93,56300.0,21.1967,21.2125,21.181,21.1967,56300.0
2014-12-12 15:25:00,26.93,26.96,26.91,26.96,61900.0,21.1967,21.2203,21.181,21.2203,61900.0
2014-12-12 15:30:00,26.96,26.96,26.91,26.92,90000.0,21.2203,21.2203,21.181,21.1888,90000.0
2014-12-12 15:35:00,26.92,26.92,26.8,26.8,94000.0,21.1888,21.1888,21.0944,21.0944,94000.0
2014-12-12 15:40:00,26.8,26.81,26.77,26.77,67100.0,21.0944,21.1023,21.0708,21.0708,67100.0
2014-12-12 15:45:00,26.77,26.77,26.71,26.77,110700.0,21.0708,21.0708,21.0236,21.0708,110700.0
2014-12-12 15:50:00,26.77,26.77,26.69,26.7,89200.0,21.0708,21.0708,21.0078,21.0157,89200.0
2014-12-12 15:55:00,26.71,26.73,26.64,26.66,233700.0,21.0236,21.0393,20.9685,20.9842,233700.0
2014-12-15 09:30:00,26.71,26.74,26.66,26.7,54300.0,21.0236,21.0472,20.9842,21.0157,54300.0
2014-12-15 09:35:00,26.71,26.81,26.66,26.73,22600.0,21.0236,21.1023,20.9842,21.0393,22600.0
2014-12-15 09:40:00,26.7,26.78,26.69,26.71,15700.0,21.0157,21.0786,21.0078,21.0236,15700.0
2014-12-15 09:45:00,26.71,26.75,26.68,26.74,23400.0,21.0236,21.055,20.9999,21.0472,23400.0
2014-12-15 09:50:00,26.75,26.76,26.69,26.7,18200.0,21.055,21.0629,21.0078,21.0157,18200.0
2014-12-15 09:55:00,26.69,26.7,26.64,26.65,24900.0,21.0078,21.0157,20.9685,20.9763,24900.0
2014-12-15 10:00:00,26.65,26.65,26.56,26.56,27600.0,20.9763,20.9763,20.9055,20.9055,27600.0
2014-12-15 10:05:00,26.57,26.62,26.54,26.55,60600.0,20.9134,20.9527,20.8897,20.8976,60600.0
2014-12-15 10:10:00,26.54,26.57,26.54,26.55,45300.0,20.8897,20.9134,20.8897,20.8976,45300.0
2014-12-15 10:15:00,26.55,26.61,26.54,26.59,28000.0,20.8976,20.9448,20.8897,20.9291,28000.0
2014-12-15 10:20:00,26.58,26.59,26.51,26.55,42900.0,20.9212,20.9291,20.8661,20.8976,42900.0
2014-12-15 10:25:00,26.55,26.64,26.54,26.64,30400.0,20.8976,20.9685,20.8897,20.9685,30400.0
2014-12-15 10:30:00,26.64,26.65,26.55,26.55,27800.0,20.9685,20.9763,20.8976,20.8976,27800.0
2014-12-15 10:35:00,26.55,26.57,26.5,26.55,37700.0,20.8976,20.9134,20.8583,20.8976,37700.0
2014-12-15 10:40:00,26.56,26.57,26.49,26.49,44100.0,20.9055,20.9134,20.8504,20.8504,44100.0
2014-12-15 10:45:00,26.49,26.57,26.48,26.57,33500.0,20.8504,20.9134,20.8425,20.9134,33500.0
2014-12-15 10:50:00,26.58,26.61,26.58,26.6,49800.0,20.9212,20.9448,20.9212,20.937,49800.0
2014-12-15 10:55:00,26.59,26.6,26.57,26.59,45200.0,20.9291,20.937,20.9134,20.9291,45200.0
2014-12-15 11:00:00,26.59,26.61,26.57,26.59,96300.0,20.9291,20.9448,20.9134,20.9291,96300.0
2014-12-15 11:05:00,26.59,26.6,26.5,26.55,26800.0,20.9291,20.937,20.8583,20.8976,26800.0
2014-12-15 11:10:00,26.55,26.59,26.52,26.52,33700.0,20.8976,20.9291,20.874,20.874,33700.0
2014-12-15 11:15:00,26.51,26.51,26.44,26.45,47800.0,20.8661,20.8661,20.811,20.8189,47800.0
2014-12-15 11:20:00,26.45,26.47,26.38,26.4,82400.0,20.8189,20.8346,20.7638,20.7795,82400.0
2014-12-15 11:25:00,26.41,26.41,26.31,26.33,88400.0,20.7874,20.7874,20.7087,20.7245,88400.0
2014-12-15 11:30:00,26.31,26.36,26.25,26.25,52700.0,20.7087,20.7481,20.6615,20.6615,52700.0
2014-12-15 11:35:00,26.25,26.26,26.17,26.17,52200.0,20.6615,20.6694,20.5985,20.5985,52200.0
2014-12-15 11:40:00,26.16,26.16,26.09,26.11,36700.0,20.5906,20.5906,20.5355,20.5513,36700.0
2014-12-15 11:45:00,26.1,26.16,26.06,26.15,39000.0,20.5434,20.5906,20.5119,20.5828,39000.0
2014-12-15 11:50:00,26.15,26.19,26.13,26.15,25700.0,20.5828,20.6143,20.567,20.5828,25700.0
2014-12-15 11:55:00,26.14,26.19,26.13,26.18,22000.0,20.5749,20.6143,20.567,20.6064,22000.0
2014-12-15 12:00:00,26.19,26.29,26.19,26.28,17600.0,20.6143,20.693,20.6143,20.6851,17600.0
2014-12-15 12:05:00,26.29,26.36,26.29,26.32,23100.0,20.693,20.7481,20.693,20.7166,23100.0
2014-12-15 12:10:00,26.32,26.33,26.3,26.33,19000.0,20.7166,20.7245,20.7008,20.7245,19000.0
2014-12-15 12:15:00,26.33,26.33,26.27,26.29,22200.0,20.7245,20.7245,20.6772,20.693,22200.0
2014-12-15 12:20:00,26.29,26.32,26.27,26.3,18600.0,20.693,20.7166,20.6772,20.7008,18600.0
2014-12-15 12:25:00,26.3,26.39,26.3,26.38,22200.0,20.7008,20.7717,20.7008,20.7638,22200.0
2014-12-15 12:30:00,26.39,26.4,26.27,26.29,26300.0,20.7717,20.7795,20.6772,20.693,26300.0
2014-12-15 12:35:00,26.3,26.36,26.29,26.36,56600.0,20.7008,20.7481,20.693,20.7481,56600.0
2014-12-15 12:40:00,26.36,26.37,26.28,26.29,16900.0,20.7481,20.7559,20.6851,20.693,16900.0
2014-12-15 12:45:00,26.3,26.34,26.26,26.27,27600.0,20.7008,20.7323,20.6694,20.6772,27600.0
2014-12-15 12:50:00,26.27,26.3,26.24,26.29,19800.0,20.6772,20.7008,20.6536,20.693,19800.0
2014-12-15 12:55:00,26.29,26.36,26.29,26.33,23300.0,20.693,20.7481,20.693,20.7245,23300.0
2014-12-15 13:00:00,26.33,26.34,26.31,26.32,16300.0,20.7245,20.7323,20.7087,20.7166,16300.0
2014-12-15 13:05:00,26.31,26.31,26.24,26.24,17700.0,20.7087,20.7087,20.6536,20.6536,17700.0
2014-12-15 13:10:00,26.24,26.24,26.16,26.17,26800.0,20.6536,20.6536,20.5906,20.5985,26800.0
2014-12-15 13:15:00,26.17,26.18,26.13,26.14,40900.0,20.5985,20.6064,20.567,20.5749,40900.0
2014-12-15 13:20:00,26.13,26.2,26.12,26.19,67900.0,20.567,20.6221,20.5592,20.6143,67900.0
2014-12-15 13:25:00,26.19,26.19,26.1,26.1,31800.0,20.6143,20.6143,20.5434,20.5434,31800.0
2014-12-15 13:30:00,26.1,26.13,26.07,26.1,32600.0,20.5434,20.567,20.5198,20.5434,32600.0
2014-12-15 13:35:00,26.11,26.18,26.11,26.17,35300.0,20.5513,20.6064,20.5513,20.5985,35300.0
2014-12-15 13:40:00,26.17,26.18,26.13,26.14,24000.0,20.5985,20.6064,20.567,20.5749,24000.0
2014-12-15 13:45:00,26.13,26.14,26.1,26.13,13600.0,20.567,20.5749,20.5434,20.567,13600.0
2014-12-15 13:50:00,26.13,26.15,26.1,26.13,27800.0,20.567,20.5828,20.5434,20.567,27800.0
2014-12-15 13:55:00,26.13,26.14,26.1,26.11,32400.0,20.567,20.5749,20.5434,20.5513,32400.0
2014-12-15 14:00:00,26.11,26.15,26.1,26.1,21100.0,20.5513,20.5828,20.5434,20.5434,21100.0
2014-12-15 14:05:00,26.11,26.11,26.04,26.04,25700.0,20.5513,20.5513,20.4962,20.4962,25700.0
2014-12-15 14:10:00,26.04,26.05,25.96,25.99,34700.0,20.4962,20.5041,20.4332,20.4568,34700.0
2014-12-15 14:15:00,25.98,26.0,25.95,26.0,36800.0,20.449,20.4647,20.4254,20.4647,36800.0
2014-12-15 14:20:00,25.99,26.13,25.99,26.1,33600.0,20.4568,20.567,20.4568,20.5434,33600.0
2014-12-15 14:25:00,26.1,26.18,26.1,26.16,24900.0,20.5434,20.6064,20.5434,20.5906,24900.0
2014-12-15 14:30:00,26.16,26.16,26.1,26.14,34900.0,20.5906,20.5906,20.5434,20.5749,34900.0
2014-12-15 14:35:00,26.14,26.23,26.13,26.14,47900.0,20.5749,20.6457,20.567,20.5749,47900.0
2014-12-15 14:40:00,26.15,26.17,26.04,26.05,30700.0,20.5828,20.5985,20.4962,20.5041,30700.0
2014-12-15 14:45:00,26.04,26.07,26.0,26.02,26500.0,20.4962,20.5198,20.4647,20.4804,26500.0
2014-12-15 14:50:00,26.02,26.06,26.01,26.04,20600.0,20.4804,20.5119,20.4726,20.4962,20600.0
2014-12-15 14:55:00,26.05,26.08,26.03,26.08,32900.0,20.5041,20.5277,20.4883,20.5277,32900.0
2014-12-15 15:00:00,26.07,26.16,26.06,26.14,52400.0,20.5198,20.5906,20.5119,20.5749,52400.0
2014-12-15 15:05:00,26.13,26.23,26.12,26.2,88000.0,20.567,20.6457,20.5592,20.6221,88000.0
2014-12-15 15:10:00,26.2,26.26,26.19,26.26,60800.0,20.6221,20.6694,20.6143,20.6694,60800.0
2014-12-15 15:15:00,26.26,26.29,26.25,26.25,98100.0,20.6694,20.693,20.6615,20.6615,98100.0
2014-12-15 15:20:00,26.25,26.25,26.22,26.23,72600.0,20.6615,20.6615,20.6379,20.6457,72600.0
2014-12-15 15:25:00,26.23,26.23,26.13,26.13,67400.0,20.6457,20.6457,20.567,20.567,67400.0
2014-12-15 15:30:00,26.13,26.15,26.09,26.13,70300.0,20.567,20.5828,20.5355,20.567,70300.0
2014-12-15 15:35:00,26.13,26.24,26.13,26.22,94800.0,20.567,20.6536,20.567,20.6379,94800.0
2014-12-15 15:40:00,26.22,26.23,26.16,26.17,100500.0,20.6379,20.6457,20.5906,20.5985,100500.0
2014-12-15 15:45:00,26.17,26.18,26.09,26.16,128100.0,20.5985,20.6064,20.5355,20.5906,128100.0
2014-12-15 15:50:00,26.16,26.19,26.12,26.12,110900.0,20.5906,20.6143,20.5592,20.5592,110900.0
2014-12-15 15:55:00,26.12,26.13,26.09,26.11,353200.0,20.5592,20.567,20.5355,20.5513,353200.0
2014-12-16 09:30:00,26.02,26.14,25.95,26.14,45700.0,20.4804,20.5749,20.4254,20.5749,45700.0
2014-12-16 09:35:00,26.13,26.2,25.9,25.91,36200.0,20.567,20.6221,20.386,20.3939,36200.0
2014-12-16 09:40:00,25.92,26.03,25.9,25.99,43500.0,20.4017,20.4883,20.386,20.4568,43500.0
2014-12-16 09:45:00,25.99,26.04,25.97,26.02,42900.0,20.4568,20.4962,20.4411,20.4804,42900.0
2014-12-16 09:50:00,26.03,26.08,25.99,26.0,43600.0,20.4883,20.5277,20.4568,20.4647,43600.0
2014-12-16 09:55:00,25.98,26.0,25.9,25.91,47300.0,20.449,20.4647,20.386,20.3939,47300.0
2014-12-16 10:00:00,25.92,25.97,25.9,25.9,62500.0,20.4017,20.4411,20.386,20.386,62500.0
2014-12-16 10:05:00,25.91,25.95,25.85,25.85,48100.0,20.3939,20.4254,20.3466,20.3466,48100.0
2014-12-16 10:10:00,25.86,25.86,25.8,25.8,44700.0,20.3545,20.3545,20.3073,20.3073,44700.0
2014-12-16 10:15:00,25.8,25.98,25.8,25.96,57400.0,20.3073,20.449,20.3073,20.4332,57400.0
2014-12-16 10:20:00,25.96,26.07,25.94,26.05,34400.0,20.4332,20.5198,20.4175,20.5041,34400.0
2014-12-16 10:25:00,26.05,26.08,25.99,26.08,59000.0,20.5041,20.5277,20.4568,20.5277,59000.0
2014-12-16 10:30:00,26.08,26.09,25.98,26.05,109600.0,20.5277,20.5355,20.449,20.5041,109600.0
2014-12-16 10:35:00,26.05,26.1,26.04,26.07,41800.0,20.5041,20.5434,20.4962,20.5198,41800.0
2014-12-16 10:40:00,26.07,26.07,26.03,26.05,62900.0,20.5198,20.5198,20.4883,20.5041,62900.0
2014-12-16 10:45:00,26.05,26.14,26.04,26.13,43200.0,20.5041,20.5749,20.4962,20.567,43200.0
2014-12-16 10:50:00,26.12,26.23,26.11,26.22,33900.0,20.5592,20.6457,20.5513,20.6379,33900.0
2014-12-16 10:55:00,26.22,26.24,26.19,26.2,38900.0,20.6379,20.6536,20.6143,20.6221,38900.0
2014-12-16 11:00:00,26.2,26.22,26.17,26.18,27100.0,20.6221,20.6379,20.5985,20.6064,27100.0
2014-12-16 11:05:00,26.18,26.19,26.14,26.15,29000.0,20.6064,20.6143,20.5749,20.5828,29000.0
2014-12-16 11:10:00,26.16,26.17,26.12,26.14,30500.0,20.5906,20.5985,20.5592,20.5749,30500.0
2014-12-16 11:15:00,26.14,26.23,26.14,26.23,31200.0,20.5749,20.6457,20.5749,20.6457,31200.0
2014-12-16 11:20:00,26.23,26.32,26.23,26.32,44300.0,20.6457,20.7166,20.6457,20.7166,44300.0
2014-12-16 11:25:00,26.32,26.55,26.3,26.49,83100.0,20.7166,20.8976,20.7008,20.8504,83100.0
2014-12-16 11:30:00,26.49,26.52,26.45,26.45,43500.0,20.8504,20.874,20.8189,20.8189,43500.0
2014-12-16 11:35:00,26.46,26.48,26.35,26.35,139500.0,20.8268,20.8425,20.7402,20.7402,139500.0
2014-12-16 11:40:00,26.36,26.39,26.31,26.39,30900.0,20.7481,20.7717,20.7087,20.7717,30900.0
2014-12-16 11:45:00,26.39,26.4,26.3,26.31,34800.0,20.7717,20.7795,20.7008,20.7087,34800.0
2014-12-16 11:50:00,26.31,26.34,26.24,26.26,51400.0,20.7087,20.7323,20.6536,20.6694,51400.0
2014-12-16 11:55:00,26.25,26.26,26.15,26.17,49200.0,20.6615,20.6694,20.5828,20.5985,49200.0
2014-12-16 12:00:00,26.17,26.25,26.16,26.22,41300.0,20.5985,20.6615,20.5906,20.6379,41300.0
2014-12-16 12:05:00,26.21,26.23,26.18,26.19,43700.0,20.63,20.6457,20.6064,20.6143,43700.0
2014-12-16 12:10:00,26.19,26.2,26.11,26.13,63000.0,20.6143,20.6221,20.5513,20.567,63000.0
2014-12-16 12:15:00,26.12,26.15,26.09,26.1,39700.0,20.5592,20.5828,20.5355,20.5434,39700.0
2014-12-16 12:20:00,26.09,26.12,26.07,26.08,23600.0,20.5355,20.5592,20.5198,20.5277,23600.0
2014-12-16 12:25:00,26.07,26.08,26.04,26.07,32700.0,20.5198,20.5277,20.4962,20.5198,32700.0
2014-12-16 12:30:00,26.07,26.14,26.07,26.14,21700.0,20.5198,20.5749,20.5198,20.5749,21700.0
2014-12-16 12:35:00,26.14,26.21,26.12,26.19,22700.0,20.5749,20.63,20.5592,20.6143,22700.0
2014-12-16 12:40:00,26.19,26.2,26.14,26.15,33800.0,20.6143,20.6221,20.5749,20.5828,33800.0
2014-12-16 12:45:00,26.15,26.15,26.07,26.08,35600.0,20.5828,20.5828,20.5198,20.5277,35600.0
2014-12-16 12:50:00,26.08,26.11,26.06,26.08,23100.0,20.5277,20.5513,20.5119,20.5277,23100.0
2014-12-16 12:55:00,26.08,26.1,26.06,26.06,19700.0,20.5277,20.5434,20.5119,20.5119,19700.0
2014-12-16 13:00:00,26.06,26.12,26.06,26.12,17000.0,20.5119,20.5592,20.5119,20.5592,17000.0
2014-12-16 13:05:00,26.11,26.12,26.03,26.04,34200.0,20.5513,20.5592,20.4883,20.4962,34200.0
2014-12-16 13:10:00,26.04,26.05,25.95,25.98,71200.0,20.4962,20.5041,20.4254,20.449,71200.0
2014-12-16 13:15:00,25.97,26.0,25.89,25.95,24900.0,20.4411,20.4647,20.3781,20.4254,24900.0
2014-12-16 13:20:00,25.95,25.95,25.85,25.86,37900.0,20.4254,20.4254,20.3466,20.3545,37900.0
2014-12-16 13:25:00,25.85,25.9,25.81,25.86,48200.0,20.3466,20.386,20.3152,20.3545,48200.0
2014-12-16 13:30:00,25.85,25.87,25.8,25.85,56100.0,20.3466,20.3624,20.3073,20.3466,56100.0
2014-12-16 13:35:00,25.85,25.92,25.83,25.92,47600.0,20.3466,20.4017,20.3309,20.4017,47600.0
2014-12-16 13:40:00,25.93,25.98,25.91,25.96,23100.0,20.4096,20.449,20.3939,20.4332,23100.0
2014-12-16 13:45:00,25.96,25.96,25.88,25.94,24000.0,20.4332,20.4332,20.3703,20.4175,24000.0
2014-12-16 13:50:00,25.94,25.99,25.94,25.98,9000.0,20.4175,20.4568,20.4175,20.449,9000.0
2014-12-16 13:55:00,25.98,26.03,25.97,25.98,16000.0,20.449,20.4883,20.4411,20.449,16000.0
2014-12-16 14:00:00,25.98,26.0,25.94,25.95,21200.0,20.449,20.4647,20.4175,20.4254,21200.0
2014-12-16 14:05:00,25.95,26.03,25.93,26.03,32300.0,20.4254,20.4883,20.4096,20.4883,32300.0
2014-12-16 14:10:00,26.03,26.04,26.0,26.02,17400.0,20.4883,20.4962,20.4647,20.4804,17400.0
2014-12-16 14:15:00,26.02,26.02,25.96,25.96,21100.0,20.4804,20.4804,20.4332,20.4332,21100.0
2014-12-16 14:20:00,25.96,26.01,25.96,25.99,18300.0,20.4332,20.4726,20.4332,20.4568,18300.0
2014-12-16 14:25:00,25.99,26.01,25.98,26.0,18600.0,20.4568,20.4726,20.449,20.4647,18600.0
2014-12-16 14:30:00,26.0,26.04,25.99,26.01,19600.0,20.4647,20.4962,20.4568,20.4726,19600.0
2014-12-16 14:35:00,26.0,26.02,25.98,26.02,36800.0,20.4647,20.4804,20.449,20.4804,36800.0
2014-12-16 14:40:00,26.02,26.03,25.98,25.98,36900.0,20.4804,20.4883,20.449,20.449,36900.0
2014-12-16 14:45:00,25.98,25.98,25.94,25.95,29100.0,20.449,20.449,20.4175,20.4254,29100.0
2014-12-16 14:50:00,25.94,25.95,25.89,25.93,42100.0,20.4175,20.4254,20.3781,20.4096,42100.0
2014-12-16 14:55:00,25.93,25.98,25.92,25.96,48800.0,20.4096,20.449,20.4017,20.4332,48800.0
2014-12-16 15:00:00,25.95,26.0,25.93,25.99,49200.0,20.4254,20.4647,20.4096,20.4568,49200.0
2014-12-16 15:05:00,25.97,26.0,25.9,25.93,59900.0,20.4411,20.4647,20.386,20.4096,59900.0
2014-12-16 15:10:00,25.94,25.96,25.9,25.92,43600.0,20.4175,20.4332,20.386,20.4017,43600.0
2014-12-16 15:15:00,25.91,25.98,25.91,25.96,31500.0,20.3939,20.449,20.3939,20.4332,31500.0
2014-12-16 15:20:00,25.96,25.98,25.9,25.91,63900.0,20.4332,20.449,20.386,20.3939,63900.0
2014-12-16 15:25:00,25.91,25.92,25.85,25.89,74200.0,20.3939,20.4017,20.3466,20.3781,74200.0
2014-12-16 15:30:00,25.88,25.93,25.86,25.9,48100.0,20.3703,20.4096,20.3545,20.386,48100.0
2014-12-16 15:35:00,25.91,25.93,25.84,25.85,104000.0,20.3939,20.4096,20.3388,20.3466,104000.0
2014-12-16 15:40:00,25.85,25.86,25.77,25.8,124200.0,20.3466,20.3545,20.2837,20.3073,124200.0
2014-12-16 15:45:00,25.79,25.89,25.78,25.88,188500.0,20.2994,20.3781,20.2915,20.3703,188500.0
2014-12-16 15:50:00,25.89,25.89,25.81,25.87,191500.0,20.3781,20.3781,20.3152,20.3624,191500.0
2014-12-16 15:55:00,25.87,25.87,25.82,25.83,299500.0,20.3624,20.3624,20.323,20.3309,299500.0
2014-12-17 09:30:00,26.05,26.3,25.96,26.18,61300.0,20.5041,20.7008,20.4332,20.6064,61300.0
2014-12-17 09:35:00,26.19,26.21,26.06,26.13,29700.0,20.6143,20.63,20.5119,20.567,29700.0
2014-12-17 09:40:00,26.15,26.28,26.12,26.24,33300.0,20.5828,20.6851,20.5592,20.6536,33300.0
2014-12-17 09:45:00,26.23,26.28,26.18,26.23,22900.0,20.6457,20.6851,20.6064,20.6457,22900.0
2014-12-17 09:50:00,26.23,26.25,26.16,26.18,33100.0,20.6457,20.6615,20.5906,20.6064,33100.0
2014-12-17 09:55:00,26.19,26.23,26.15,26.22,28200.0,20.6143,20.6457,20.5828,20.6379,28200.0
2014-12-17 10:00:00,26.22,26.3,26.2,26.26,138900.0,20.6379,20.7008,20.6221,20.6694,138900.0
2014-12-17 10:05:00,26.25,26.27,26.08,26.1,151300.0,20.6615,20.6772,20.5277,20.5434,151300.0
2014-12-17 10:10:00,26.1,26.14,26.08,26.13,47500.0,20.5434,20.5749,20.5277,20.567,47500.0
2014-12-17 10:15:00,26.13,26.15,26.08,26.12,22600.0,20.567,20.5828,20.5277,20.5592,22600.0
2014-12-17 10:20:00,26.11,26.16,26.1,26.15,18500.0,20.5513,20.5906,20.5434,20.5828,18500.0
2014-12-17 10:25:00,26.14,26.17,26.12,26.14,42600.0,20.5749,20.5985,20.5592,20.5749,42600.0
2014-12-17 10:30:00,26.15,26.2,26.08,26.2,27400.0,20.5828,20.6221,20.5277,20.6221,27400.0
2014-12-17 10:35:00,26.19,26.26,26.17,26.24,65100.0,20.6143,20.6694,20.5985,20.6536,65100.0
2014-12-17 10:40:00,26.25,26.27,26.23,26.24,40000.0,20.6615,20.6772,20.6457,20.6536,40000.0
2014-12-17 10:45:00,26.25,26.39,26.24,26.37,55500.0,20.6615,20.7717,20.6536,20.7559,55500.0
2014-12-17 10:50:00,26.37,26.51,26.37,26.5,47000.0,20.7559,20.8661,20.7559,20.8583,47000.0
2014-12-17 10:55:00,26.51,26.67,26.51,26.59,106700.0,20.8661,20.9921,20.8661,20.9291,106700.0
2014-12-17 11:00:00,26.59,26.64,26.56,26.63,31900.0,20.9291,20.9685,20.9055,20.9606,31900.0
2014-12-17 11:05:00,26.63,26.63,26.49,26.5,51900.0,20.9606,20.9606,20.8504,20.8583,51900.0
2014-12-17 11:10:00,26.51,26.53,26.48,26.49,78800.0,20.8661,20.8819,20.8425,20.8504,78800.0
2014-12-17 11:15:00,26.49,26.53,26.47,26.51,66200.0,20.8504,20.8819,20.8346,20.8661,66200.0
2014-12-17 11:20:00,26.5,26.67,26.5,26.66,43600.0,20.8583,20.9921,20.8583,20.9842,43600.0
2014-12-17 11:25:00,26.66,26.67,26.61,26.64,49800.0,20.9842,20.9921,20.9448,20.9685,49800.0
2014-12-17 11:30:00,26.63,26.66,26.6,26.64,45800.0,20.9606,20.9842,20.937,20.9685,45800.0
2014-12-17 11:35:00,26.63,26.74,26.63,26.65,64500.0,20.9606,21.0472,20.9606,20.9763,64500.0
2014-12-17 11:40:00,26.65,26.67,26.6,26.61,27400.0,20.9763,20.9921,20.937,20.9448,27400.0
2014-12-17 11:45:00,26.61,26.63,26.57,26.57,24300.0,20.9448,20.9606,20.9134,20.9134,24300.0
2014-12-17 11:50:00,26.56,26.62,26.56,26.61,58400.0,20.9055,20.9527,20.9055,20.9448,58400.0
2014-12-17 11:55:00,26.62,26.77,26.61,26.74,69500.0,20.9527,21.0708,20.9448,21.0472,69500.0
2014-12-17 12:00:00,26.74,26.75,26.69,26.71,21500.0,21.0472,21.055,21.0078,21.0236,21500.0
2014-12-17 12:05:00,26.7,26.72,26.68,26.71,69400.0,21.0157,21.0314,20.9999,21.0236,69400.0
2014-12-17 12:10:00,26.71,26.72,26.65,26.65,26900.0,21.0236,21.0314,20.9763,20.9763,26900.0
2014-12-17 12:15:00,26.65,26.66,26.63,26.65,28300.0,20.9763,20.9842,20.9606,20.9763,28300.0
2014-12-17 12:20:00,26.65,26.68,26.64,26.68,60700.0,20.9763,20.9999,20.9685,20.9999,60700.0
2014-12-17 12:25:00,26.68,26.69,26.66,26.68,42400.0,20.9999,21.0078,20.9842,20.9999,42400.0
2014-12-17 12:30:00,26.69,26.73,26.68,26.71,24500.0,21.0078,21.0393,20.9999,21.0236,24500.0
2014-12-17 12:35:00,26.71,26.71,26.65,26.67,27600.0,21.0236,21.0236,20.9763,20.9921,27600.0
2014-12-17 12:40:00,26.66,26.69,26.64,26.68,30500.0,20.9842,21.0078,20.9685,20.9999,30500.0
2014-12-17 12:45:00,26.68,26.72,26.68,26.71,18300.0,20.9999,21.0314,20.9999,21.0236,18300.0
2014-12-17 12:50:00,26.71,26.77,26.7,26.7,34000.0,21.0236,21.0708,21.0157,21.0157,34000.0
2014-12-17 12:55:00,26.7,26.7,26.66,26.67,19900.0,21.0157,21.0157,20.9842,20.9921,19900.0
2014-12-17 13:00:00,26.67,26.71,26.67,26.68,17000.0,20.9921,21.0236,20.9921,20.9999,17000.0
2014-12-17 13:05:00,26.68,26.71,26.66,26.69,17200.0,20.9999,21.0236,20.9842,21.0078,17200.0
2014-12-17 13:10:00,26.7,26.71,26.66,26.67,22700.0,21.0157,21.0236,20.9842,20.9921,22700.0
2014-12-17 13:15:00,26.67,26.69,26.65,26.69,38500.0,20.9921,21.0078,20.9763,21.0078,38500.0
2014-12-17 13:20:00,26.69,26.7,26.67,26.67,25000.0,21.0078,21.0157,20.9921,20.9921,25000.0
2014-12-17 13:25:00,26.67,26.7,26.67,26.7,19300.0,20.9921,21.0157,20.9921,21.0157,19300.0
2014-12-17 13:30:00,26.71,26.73,26.69,26.73,12800.0,21.0236,21.0393,21.0078,21.0393,12800.0
2014-12-17 13:35:00,26.72,26.73,26.69,26.71,26200.0,21.0314,21.0393,21.0078,21.0236,26200.0
2014-12-17 13:40:00,26.71,26.72,26.66,26.68,27100.0,21.0236,21.0314,20.9842,20.9999,27100.0
2014-12-17 13:45:00,26.68,26.69,26.62,26.64,42200.0,20.9999,21.0078,20.9527,20.9685,42200.0
2014-12-17 13:50:00,26.63,26.65,26.62,26.63,19700.0,20.9606,20.9763,20.9527,20.9606,19700.0
2014-12-17 13:55:00,26.63,26.69,26.62,26.69,20300.0,20.9606,21.0078,20.9527,21.0078,20300.0
2014-12-17 14:00:00,26.7,27.01,26.66,26.91,84600.0,21.0157,21.2597,20.9842,21.181,84600.0
2014-12-17 14:05:00,26.91,26.92,26.85,26.91,102200.0,21.181,21.1888,21.1337,21.181,102200.0
2014-12-17 14:10:00,26.91,26.98,26.88,26.95,60800.0,21.181,21.2361,21.1574,21.2125,60800.0
2014-12-17 14:15:00,26.95,26.96,26.82,26.85,39600.0,21.2125,21.2203,21.1101,21.1337,39600.0
2014-12-17 14:20:00,26.84,26.84,26.74,26.78,51200.0,21.1259,21.1259,21.0472,21.0786,51200.0
2014-12-17 14:25:00,26.78,26.79,26.67,26.7,48600.0,21.0786,21.0865,20.9921,21.0157,48600.0
2014-12-17 14:30:00,26.7,26.71,26.6,26.68,90900.0,21.0157,21.0236,20.937,20.9999,90900.0
2014-12-17 14:35:00,26.68,26.75,26.67,26.72,74200.0,20.9999,21.055,20.9921,21.0314,74200.0
2014-12-17 14:40:00,26.72,26.72,26.57,26.59,151700.0,21.0314,21.0314,20.9134,20.9291,151700.0
2014-12-17 14:45:00,26.6,26.6,26.42,26.44,84500.0,20.937,20.937,20.7953,20.811,84500.0
2014-12-17 14:50:00,26.44,26.54,26.42,26.53,36700.0,20.811,20.8897,20.7953,20.8819,36700.0
2014-12-17 14:55:00,26.54,26.57,26.46,26.49,54900.0,20.8897,20.9134,20.8268,20.8504,54900.0
2014-12-17 15:00:00,26.49,26.5,26.4,26.46,113800.0,20.8504,20.8583,20.7795,20.8268,113800.0
2014-12-17 15:05:00,26.45,26.49,26.41,26.42,46600.0,20.8189,20.8504,20.7874,20.7953,46600.0
2014-12-17 15:10:00,26.42,26.57,26.4,26.55,44700.0,20.7953,20.9134,20.7795,20.8976,44700.0
2014-12-17 15:15:00,26.56,26.64,26.51,26.62,43700.0,20.9055,20.9685,20.8661,20.9527,43700.0
2014-12-17 15:20:00,26.62,26.63,26.52,26.58,43300.0,20.9527,20.9606,20.874,20.9212,43300.0
2014-12-17 15:25:00,26.59,26.77,26.57,26.73,61900.0,20.9291,21.0708,20.9134,21.0393,61900.0
2014-12-17 15:30:00,26.73,26.79,26.68,26.71,122200.0,21.0393,21.0865,20.9999,21.0236,122200.0
2014-12-17 15:35:00,26.71,26.74,26.66,26.72,57700.0,21.0236,21.0472,20.9842,21.0314,57700.0
2014-12-17 15:40:00,26.73,26.84,26.72,26.82,81900.0,21.0393,21.1259,21.0314,21.1101,81900.0
2014-12-17 15:45:00,26.81,26.85,26.78,26.79,110500.0,21.1023,21.1337,21.0786,21.0865,110500.0
2014-12-17 15:50:00,26.79,26.8,26.72,26.72,108300.0,21.0865,21.0944,21.0314,21.0314,108300.0
2014-12-17 15:55:00,26.72,26.76,26.71,26.76,150000.0,21.0314,21.0629,21.0236,21.0629,150000.0
2014-12-18 09:30:00,26.97,27.13,26.97,27.12,94100.0,21.2282,21.3541,21.2282,21.3463,94100.0
2014-12-18 09:35:00,27.11,27.21,27.1,27.19,88300.0,21.3384,21.4171,21.3305,21.4014,88300.0
2014-12-18 09:40:00,27.19,27.31,27.18,27.31,59600.0,21.4014,21.4958,21.3935,21.4958,59600.0
2014-12-18 09:45:00,27.29,27.42,27.26,27.4,256400.0,21.4801,21.5824,21.4565,21.5667,256400.0
2014-12-18 09:50:00,27.41,27.42,27.34,27.41,75600.0,21.5745,21.5824,21.5194,21.5745,75600.0
2014-12-18 09:55:00,27.42,27.57,27.42,27.55,87100.0,21.5824,21.7005,21.5824,21.6847,87100.0
2014-12-18 10:00:00,27.56,27.63,27.49,27.62,133400.0,21.6926,21.7477,21.6375,21.7398,133400.0
2014-12-18 10:05:00,27.62,27.69,27.55,27.68,202900.0,21.7398,21.7949,21.6847,21.787,202900.0
2014-12-18 10:10:00,27.68,27.71,27.63,27.64,63900.0,21.787,21.8107,21.7477,21.7556,63900.0
2014-12-18 10:15:00,27.63,27.65,27.57,27.59,42100.0,21.7477,21.7634,21.7005,21.7162,42100.0
2014-12-18 10:20:00,27.59,27.6,27.56,27.57,28500.0,21.7162,21.7241,21.6926,21.7005,28500.0
2014-12-18 10:25:00,27.56,27.57,27.51,27.51,59700.0,21.6926,21.7005,21.6532,21.6532,59700.0
2014-12-18 10:30:00,27.51,27.56,27.51,27.51,59400.0,21.6532,21.6926,21.6532,21.6532,59400.0
2014-12-18 10:35:00,27.51,27.52,27.45,27.45,73200.0,21.6532,21.6611,21.606,21.606,73200.0
2014-12-18 10:40:00,27.44,27.49,27.42,27.47,60700.0,21.5981,21.6375,21.5824,21.6218,60700.0
2014-12-18 10:45:00,27.47,27.51,27.45,27.5,41300.0,21.6218,21.6532,21.606,21.6454,41300.0
2014-12-18 10:50:00,27.49,27.53,27.48,27.53,56900.0,21.6375,21.669,21.6296,21.669,56900.0
2014-12-18 10:55:00,27.53,27.54,27.44,27.45,34700.0,21.669,21.6768,21.5981,21.606,34700.0
2014-12-18 11:00:00,27.44,27.46,27.4,27.44,122000.0,21.5981,21.6139,21.5667,21.5981,122000.0
2014-12-18 11:05:00,27.45,27.46,27.41,27.42,59500.0,21.606,21.6139,21.5745,21.5824,59500.0
2014-12-18 11:10:00,27.43,27.5,27.42,27.49,29500.0,21.5903,21.6454,21.5824,21.6375,29500.0
2014-12-18 11:15:00,27.49,27.54,27.49,27.54,58300.0,21.6375,21.6768,21.6375,21.6768,58300.0
2014-12-18 11:20:00,27.53,27.6,27.53,27.6,46900.0,21.669,21.7241,21.669,21.7241,46900.0
2014-12-18 11:25:00,27.59,27.69,27.58,27.62,83200.0,21.7162,21.7949,21.7083,21.7398,83200.0
2014-12-18 11:30:00,27.61,27.63,27.53,27.56,23800.0,21.7319,21.7477,21.669,21.6926,23800.0
2014-12-18 11:35:00,27.56,27.6,27.55,27.6,101200.0,21.6926,21.7241,21.6847,21.7241,101200.0
2014-12-18 11:40:00,27.6,27.62,27.58,27.59,31400.0,21.7241,21.7398,21.7083,21.7162,31400.0
2014-12-18 11:45:00,27.58,27.63,27.57,27.63,54600.0,21.7083,21.7477,21.7005,21.7477,54600.0
2014-12-18 11:50:00,27.62,27.73,27.6,27.73,55000.0,21.7398,21.8264,21.7241,21.8264,55000.0
2014-12-18 11:55:00,27.73,27.75,27.67,27.74,63100.0,21.8264,21.8421,21.7792,21.8343,63100.0
2014-12-18 12:00:00,27.74,27.75,27.62,27.65,41600.0,21.8343,21.8421,21.7398,21.7634,41600.0
2014-12-18 12:05:00,27.65,27.68,27.62,27.65,29900.0,21.7634,21.787,21.7398,21.7634,29900.0
2014-12-18 12:10:00,27.66,27.74,27.66,27.67,30700.0,21.7713,21.8343,21.7713,21.7792,30700.0
2014-12-18 12:15:00,27.67,27.68,27.63,27.68,14900.0,21.7792,21.787,21.7477,21.787,14900.0
2014-12-18 12:20:00,27.68,27.68,27.57,27.6,20800.0,21.787,21.787,21.7005,21.7241,20800.0
2014-12-18 12:25:00,27.61,27.66,27.61,27.65,19600.0,21.7319,21.7713,21.7319,21.7634,19600.0
2014-12-18 12:30:00,27.65,27.68,27.61,27.66,36400.0,21.7634,21.787,21.7319,21.7713,36400.0
2014-12-18 12:35:00,27.66,27.69,27.65,27.67,36200.0,21.7713,21.7949,21.7634,21.7792,36200.0
2014-12-18 12:40:00,27.66,27.74,27.66,27.73,34600.0,21.7713,21.8343,21.7713,21.8264,34600.0
2014-12-18 12:45:00,27.73,27.77,27.68,27.77,51700.0,21.8264,21.8579,21.787,21.8579,51700.0
2014-12-18 12:50:00,27.76,27.78,27.68,27.68,39700.0,21.85,21.8658,21.787,21.787,39700.0
2014-12-18 12:55:00,27.67,27.72,27.65,27.72,26400.0,21.7792,21.8185,21.7634,21.8185,26400.0
2014-12-18 13:00:00,27.73,27.75,27.69,27.71,31900.0,21.8264,21.8421,21.7949,21.8107,31900.0
2014-12-18 13:05:00,27.71,27.71,27.64,27.66,22300.0,21.8107,21.8107,21.7556,21.7713,22300.0
2014-12-18 13:10:00,27.66,27.66,27.57,27.58,26400.0,21.7713,21.7713,21.7005,21.7083,26400.0
2014-12-18 13:15:00,27.58,27.65,27.57,27.65,31200.0,21.7083,21.7634,21.7005,21.7634,31200.0
2014-12-18 13:20:00,27.66,27.7,27.65,27.7,59800.0,21.7713,21.8028,21.7634,21.8028,59800.0
2014-12-18 13:25:00,27.69,27.73,27.69,27.72,26100.0,21.7949,21.8264,21.7949,21.8185,26100.0
2014-12-18 13:30:00,27.72,27.79,27.71,27.79,38700.0,21.8185,21.8736,21.8107,21.8736,38700.0
2014-12-18 13:35:00,27.79,27.79,27.68,27.69,35600.0,21.8736,21.8736,21.787,21.7949,35600.0
2014-12-18 13:40:00,27.68,27.69,27.65,27.66,30100.0,21.787,21.7949,21.7634,21.7713,30100.0
2014-12-18 13:45:00,27.66,27.7,27.65,27.65,40200.0,21.7713,21.8028,21.7634,21.7634,40200.0
2014-12-18 13:50:00,27.65,27.65,27.61,27.63,21500.0,21.7634,21.7634,21.7319,21.7477,21500.0
2014-12-18 13:55:00,27.62,27.63,27.58,27.59,19300.0,21.7398,21.7477,21.7083,21.7162,19300.0
2014-12-18 14:00:00,27.6,27.61,27.53,27.55,30500.0,21.7241,21.7319,21.669,21.6847,30500.0
2014-12-18 14:05:00,27.55,27.55,27.47,27.5,30400.0,21.6847,21.6847,21.6218,21.6454,30400.0
2014-12-18 14:10:00,27.5,27.6,27.5,27.6,34500.0,21.6454,21.7241,21.6454,21.7241,34500.0
2014-12-18 14:15:00,27.6,27.64,27.59,27.63,37500.0,21.7241,21.7556,21.7162,21.7477,37500.0
2014-12-18 14:20:00,27.64,27.64,27.55,27.55,35500.0,21.7556,21.7556,21.6847,21.6847,35500.0
2014-12-18 14:25:00,27.55,27.58,27.48,27.48,30800.0,21.6847,21.7083,21.6296,21.6296,30800.0
2014-12-18 14:30:00,27.48,27.56,27.46,27.55,38900.0,21.6296,21.6926,21.6139,21.6847,38900.0
2014-12-18 14:35:00,27.55,27.6,27.54,27.6,27500.0,21.6847,21.7241,21.6768,21.7241,27500.0
2014-12-18 14:40:00,27.59,27.6,27.54,27.54,42000.0,21.7162,21.7241,21.6768,21.6768,42000.0
2014-12-18 14:45:00,27.54,27.56,27.53,27.55,35000.0,21.6768,21.6926,21.669,21.6847,35000.0
2014-12-18 14:50:00,27.54,27.59,27.48,27.59,45500.0,21.6768,21.7162,21.6296,21.7162,45500.0
2014-12-18 14:55:00,27.59,27.65,27.58,27.62,45800.0,21.7162,21.7634,21.7083,21.7398,45800.0
2014-12-18 15:00:00,27.63,27.66,27.6,27.61,51300.0,21.7477,21.7713,21.7241,21.7319,51300.0
2014-12-18 15:05:00,27.62,27.68,27.57,27.59,84300.0,21.7398,21.787,21.7005,21.7162,84300.0
2014-12-18 15:10:00,27.59,27.65,27.58,27.65,58200.0,21.7162,21.7634,21.7083,21.7634,58200.0
2014-12-18 15:15:00,27.65,27.66,27.62,27.65,45300.0,21.7634,21.7713,21.7398,21.7634,45300.0
2014-12-18 15:20:00,27.64,27.65,27.62,27.64,38700.0,21.7556,21.7634,21.7398,21.7556,38700.0
2014-12-18 15:25:00,27.63,27.72,27.63,27.72,69700.0,21.7477,21.8185,21.7477,21.8185,69700.0
2014-12-18 15:30:00,27.72,27.79,27.71,27.71,124400.0,21.8185,21.8736,21.8107,21.8107,124400.0
2014-12-18 15:35:00,27.72,27.72,27.68,27.7,62800.0,21.8185,21.8185,21.787,21.8028,62800.0
2014-12-18 15:40:00,27.7,27.75,27.7,27.7,135900.0,21.8028,21.8421,21.8028,21.8028,135900.0
2014-12-18 15:45:00,27.7,27.71,27.67,27.69,142900.0,21.8028,21.8107,21.7792,21.7949,142900.0
2014-12-18 15:50:00,27.69,27.74,27.68,27.72,194500.0,21.7949,21.8343,21.787,21.8185,194500.0
2014-12-18 15:55:00,27.71,27.77,27.7,27.75,415300.0,21.8107,21.8579,21.8028,21.8421,415300.0
2014-12-19 09:30:00,27.82,27.85,27.75,27.83,541100.0,21.8972,21.9209,21.8421,21.9051,541100.0
2014-12-19 09:35:00,27.83,27.9,27.69,27.78,31600.0,21.9051,21.9602,21.7949,21.8658,31600.0
2014-12-19 09:40:00,27.81,27.84,27.72,27.77,23200.0,21.8894,21.913,21.8185,21.8579,23200.0
2014-12-19 09:45:00,27.76,27.91,27.76,27.88,35900.0,21.85,21.9681,21.85,21.9445,35900.0
2014-12-19 09:50:00,27.88,27.92,27.84,27.85,40400.0,21.9445,21.9759,21.913,21.9209,40400.0
2014-12-19 09:55:00,27.85,27.98,27.85,27.9,56500.0,21.9209,22.0232,21.9209,21.9602,56500.0
2014-12-19 10:00:00,27.91,27.93,27.85,27.87,32100.0,21.9681,21.9838,21.9209,21.9366,32100.0
2014-12-19 10:05:00,27.87,27.88,27.79,27.8,120400.0,21.9366,21.9445,21.8736,21.8815,120400.0
2014-12-19 10:10:00,27.8,27.8,27.67,27.67,84900.0,21.8815,21.8815,21.7792,21.7792,84900.0
2014-12-19 10:15:00,27.68,27.68,27.54,27.57,59300.0,21.787,21.787,21.6768,21.7005,59300.0
2014-12-19 10:20:00,27.56,27.57,27.45,27.46,55900.0,21.6926,21.7005,21.606,21.6139,55900.0
2014-12-19 10:25:00,27.46,27.46,27.41,27.43,68200.0,21.6139,21.6139,21.5745,21.5903,68200.0
2014-12-19 10:30:00,27.44,27.44,27.35,27.35,37000.0,21.5981,21.5981,21.5273,21.5273,37000.0
2014-12-19 10:35:00,27.36,27.38,27.26,27.27,84500.0,21.5352,21.5509,21.4565,21.4643,84500.0
2014-12-19 10:40:00,27.28,27.32,27.21,27.24,100700.0,21.4722,21.5037,21.4171,21.4407,100700.0
2014-12-19 10:45:00,27.23,27.25,27.17,27.17,55200.0,21.4328,21.4486,21.3856,21.3856,55200.0
2014-12-19 10:50:00,27.17,27.18,27.03,27.04,114600.0,21.3856,21.3935,21.2754,21.2833,114600.0
2014-12-19 10:55:00,27.04,27.27,27.03,27.25,74500.0,21.2833,21.4643,21.2754,21.4486,74500.0
2014-12-19 11:00:00,27.25,27.27,27.19,27.23,84700.0,21.4486,21.4643,21.4014,21.4328,84700.0
2014-12-19 11:05:00,27.22,27.26,27.19,27.21,56500.0,21.425,21.4565,21.4014,21.4171,56500.0
2014-12-19 11:10:00,27.21,27.26,27.2,27.26,39800.0,21.4171,21.4565,21.4092,21.4565,39800.0
2014-12-19 11:15:00,27.26,27.26,27.21,27.23,22400.0,21.4565,21.4565,21.4171,21.4328,22400.0
2014-12-19 11:20:00,27.24,27.25,27.21,27.22,21300.0,21.4407,21.4486,21.4171,21.425,21300.0
2014-12-19 11:25:00,27.21,27.25,27.18,27.23,59900.0,21.4171,21.4486,21.3935,21.4328,59900.0
2014-12-19 11:30:00,27.24,27.29,27.23,27.27,24900.0,21.4407,21.4801,21.4328,21.4643,24900.0
2014-12-19 11:35:00,27.27,27.27,27.2,27.25,27700.0,21.4643,21.4643,21.4092,21.4486,27700.0
2014-12-19 11:40:00,27.25,27.34,27.25,27.34,39800.0,21.4486,21.5194,21.4486,21.5194,39800.0
2014-12-19 11:45:00,27.33,27.33,27.29,27.29,25700.0,21.5116,21.5116,21.4801,21.4801,25700.0
2014-12-19 11:50:00,27.29,27.29,27.25,27.25,41200.0,21.4801,21.4801,21.4486,21.4486,41200.0
2014-12-19 11:55:00,27.25,27.25,27.2,27.23,40600.0,21.4486,21.4486,21.4092,21.4328,40600.0
2014-12-19 12:00:00,27.24,27.24,27.19,27.23,42000.0,21.4407,21.4407,21.4014,21.4328,42000.0
2014-12-19 12:05:00,27.24,27.26,27.21,27.21,65700.0,21.4407,21.4565,21.4171,21.4171,65700.0
2014-12-19 12:10:00,27.21,27.22,27.2,27.2,25200.0,21.4171,21.425,21.4092,21.4092,25200.0
2014-12-19 12:15:00,27.2,27.25,27.19,27.21,33400.0,21.4092,21.4486,21.4014,21.4171,33400.0
2014-12-19 12:20:00,27.21,27.23,27.15,27.16,49800.0,21.4171,21.4328,21.3699,21.3777,49800.0
2014-12-19 12:25:00,27.16,27.21,27.15,27.2,40300.0,21.3777,21.4171,21.3699,21.4092,40300.0
2014-12-19 12:30:00,27.2,27.2,27.15,27.16,38000.0,21.4092,21.4092,21.3699,21.3777,38000.0
2014-12-19 12:35:00,27.17,27.17,27.15,27.16,42000.0,21.3856,21.3856,21.3699,21.3777,42000.0
2014-12-19 12:40:00,27.15,27.18,27.14,27.18,39300.0,21.3699,21.3935,21.362,21.3935,39300.0
2014-12-19 12:45:00,27.18,27.25,27.18,27.25,22300.0,21.3935,21.4486,21.3935,21.4486,22300.0
2014-12-19 12:50:00,27.25,27.32,27.25,27.32,74600.0,21.4486,21.5037,21.4486,21.5037,74600.0
2014-12-19 12:55:00,27.32,27.36,27.3,27.31,54300.0,21.5037,21.5352,21.4879,21.4958,54300.0
2014-12-19 13:00:00,27.31,27.34,27.29,27.29,20700.0,21.4958,21.5194,21.4801,21.4801,20700.0
2014-12-19 13:05:00,27.29,27.31,27.26,27.26,37100.0,21.4801,21.4958,21.4565,21.4565,37100.0
2014-12-19 13:10:00,27.26,27.27,27.22,27.22,21600.0,21.4565,21.4643,21.425,21.425,21600.0
2014-12-19 13:15:00,27.22,27.26,27.19,27.23,25500.0,21.425,21.4565,21.4014,21.4328,25500.0
2014-12-19 13:20:00,27.23,27.26,27.18,27.25,32400.0,21.4328,21.4565,21.3935,21.4486,32400.0
2014-12-19 13:25:00,27.25,27.26,27.24,27.24,30700.0,21.4486,21.4565,21.4407,21.4407,30700.0
2014-12-19 13:30:00,27.25,27.26,27.22,27.23,26700.0,21.4486,21.4565,21.425,21.4328,26700.0
2014-12-19 13:35:00,27.22,27.24,27.2,27.21,14400.0,21.425,21.4407,21.4092,21.4171,14400.0
2014-12-19 13:40:00,27.21,27.23,27.2,27.23,8600.0,21.4171,21.4328,21.4092,21.4328,8600.0
2014-12-19 13:45:00,27.22,27.23,27.21,27.21,28500.0,21.425,21.4328,21.4171,21.4171,28500.0
2014-12-19 13:50:00,27.21,27.23,27.18,27.23,38600.0,21.4171,21.4328,21.3935,21.4328,38600.0
2014-12-19 13:55:00,27.23,27.24,27.2,27.2,29400.0,21.4328,21.4407,21.4092,21.4092,29400.0
2014-12-19 14:00:00,27.21,27.21,27.19,27.19,17900.0,21.4171,21.4171,21.4014,21.4014,17900.0
2014-12-19 14:05:00,27.2,27.21,27.18,27.2,64600.0,21.4092,21.4171,21.3935,21.4092,64600.0
2014-12-19 14:10:00,27.2,27.24,27.19,27.2,81700.0,21.4092,21.4407,21.4014,21.4092,81700.0
2014-12-19 14:15:00,27.2,27.22,27.19,27.2,34100.0,21.4092,21.425,21.4014,21.4092,34100.0
2014-12-19 14:20:00,27.21,27.21,27.18,27.18,21100.0,21.4171,21.4171,21.3935,21.3935,21100.0
2014-12-19 14:25:00,27.18,27.21,27.18,27.2,57600.0,21.3935,21.4171,21.3935,21.4092,57600.0
2014-12-19 14:30:00,27.19,27.21,27.17,27.17,35000.0,21.4014,21.4171,21.3856,21.3856,35000.0
2014-12-19 14:35:00,27.17,27.17,26.97,27.07,244100.0,21.3856,21.3856,21.2282,21.3069,244100.0
2014-12-19 14:40:00,27.06,27.09,27.06,27.06,142600.0,21.299,21.3227,21.299,21.299,142600.0
2014-12-19 14:45:00,27.06,27.08,27.02,27.05,67900.0,21.299,21.3148,21.2676,21.2912,67900.0
2014-12-19 14:50:00,27.06,27.2,27.05,27.19,127400.0,21.299,21.4092,21.2912,21.4014,127400.0
2014-12-19 14:55:00,27.19,27.24,27.18,27.23,50400.0,21.4014,21.4407,21.3935,21.4328,50400.0
2014-12-19 15:00:00,27.22,27.24,27.13,27.14,116100.0,21.425,21.4407,21.3541,21.362,116100.0
2014-12-19 15:05:00,27.14,27.14,27.05,27.07,147100.0,21.362,21.362,21.2912,21.3069,147100.0
2014-12-19 15:10:00,27.06,27.1,27.01,27.1,112300.0,21.299,21.3305,21.2597,21.3305,112300.0
2014-12-19 15:15:00,27.1,27.17,27.09,27.17,62500.0,21.3305,21.3856,21.3227,21.3856,62500.0
2014-12-19 15:20:00,27.17,27.17,27.11,27.13,69700.0,21.3856,21.3856,21.3384,21.3541,69700.0
2014-12-19 15:25:00,27.12,27.15,27.09,27.15,102700.0,21.3463,21.3699,21.3227,21.3699,102700.0
2014-12-19 15:30:00,27.15,27.18,27.09,27.18,150700.0,21.3699,21.3935,21.3227,21.3935,150700.0
2014-12-19 15:35:00,27.19,27.21,27.15,27.15,102700.0,21.4014,21.4171,21.3699,21.3699,102700.0
2014-12-19 15:40:00,27.15,27.16,27.0,27.01,307300.0,21.3699,21.3777,21.2518,21.2597,307300.0
2014-12-19 15:45:00,27.0,27.04,26.96,27.0,379800.0,21.2518,21.2833,21.2203,21.2518,379800.0
2014-12-19 15:50:00,27.0,27.09,26.99,27.0,235200.0,21.2518,21.3227,21.2439,21.2518,235200.0
2014-12-19 15:55:00,26.99,27.02,26.97,27.01,414800.0,21.2439,21.2676,21.2282,21.2597,414800.0
2014-12-22 09:30:00,27.13,27.16,26.79,26.82,98800.0,21.3541,21.3777,21.0865,21.1101,98800.0
2014-12-22 09:35:00,26.81,26.84,26.68,26.68,80900.0,21.1023,21.1259,20.9999,20.9999,80900.0
2014-12-22 09:40:00,26.69,26.72,26.66,26.68,86000.0,21.0078,21.0314,20.9842,20.9999,86000.0
2014-12-22 09:45:00,26.68,26.68,26.56,26.63,73700.0,20.9999,20.9999,20.9055,20.9606,73700.0
2014-12-22 09:50:00,26.62,26.63,26.54,26.55,65300.0,20.9527,20.9606,20.8897,20.8976,65300.0
2014-12-22 09:55:00,26.57,26.65,26.55,26.6,31700.0,20.9134,20.9763,20.8976,20.937,31700.0
2014-12-22 10:00:00,26.6,26.63,26.53,26.55,39300.0,20.937,20.9606,20.8819,20.8976,39300.0
2014-12-22 10:05:00,26.54,26.57,26.51,26.53,40800.0,20.8897,20.9134,20.8661,20.8819,40800.0
2014-12-22 10:10:00,26.52,26.61,26.51,26.61,55900.0,20.874,20.9448,20.8661,20.9448,55900.0
2014-12-22 10:15:00,26.6,26.64,26.6,26.62,53900.0,20.937,20.9685,20.937,20.9527,53900.0
2014-12-22 10:20:00,26.62,26.67,26.62,26.67,50600.0,20.9527,20.9921,20.9527,20.9921,50600.0
2014-12-22 10:25:00,26.67,26.76,26.66,26.76,44600.0,20.9921,21.0629,20.9842,21.0629,44600.0
2014-12-22 10:30:00,26.76,26.77,26.7,26.71,38400.0,21.0629,21.0708,21.0157,21.0236,38400.0
2014-12-22 10:35:00,26.7,26.71,26.65,26.67,47600.0,21.0157,21.0236,20.9763,20.9921,47600.0
2014-12-22 10:40:00,26.68,26.68,26.63,26.67,38300.0,20.9999,20.9999,20.9606,20.9921,38300.0
2014-12-22 10:45:00,26.67,26.71,26.63,26.7,41600.0,20.9921,21.0236,20.9606,21.0157,41600.0
2014-12-22 10:50:00,26.7,26.75,26.69,26.73,44200.0,21.0157,21.055,21.0078,21.0393,44200.0
2014-12-22 10:55:00,26.73,26.73,26.68,26.7,31200.0,21.0393,21.0393,20.9999,21.0157,31200.0
2014-12-22 11:00:00,26.7,26.7,26.6,26.63,60400.0,21.0157,21.0157,20.937,20.9606,60400.0
2014-12-22 11:05:00,26.63,26.63,26.6,26.61,58600.0,20.9606,20.9606,20.937,20.9448,58600.0
2014-12-22 11:10:00,26.62,26.64,26.61,26.63,59900.0,20.9527,20.9685,20.9448,20.9606,59900.0
2014-12-22 11:15:00,26.63,26.64,26.59,26.59,77100.0,20.9606,20.9685,20.9291,20.9291,77100.0
2014-12-22 11:20:00,26.59,26.6,26.57,26.57,21900.0,20.9291,20.937,20.9134,20.9134,21900.0
2014-12-22 11:25:00,26.58,26.65,26.57,26.64,24600.0,20.9212,20.9763,20.9134,20.9685,24600.0
2014-12-22 11:30:00,26.65,26.66,26.62,26.63,182400.0,20.9763,20.9842,20.9527,20.9606,182400.0
2014-12-22 11:35:00,26.63,26.63,26.58,26.6,37200.0,20.9606,20.9606,20.9212,20.937,37200.0
2014-12-22 11:40:00,26.6,26.63,26.58,26.59,32700.0,20.937,20.9606,20.9212,20.9291,32700.0
2014-12-22 11:45:00,26.59,26.64,26.58,26.63,17300.0,20.9291,20.9685,20.9212,20.9606,17300.0
2014-12-22 11:50:00,26.63,26.64,26.55,26.56,40400.0,20.9606,20.9685,20.8976,20.9055,40400.0
2014-12-22 11:55:00,26.56,26.59,26.51,26.51,42200.0,20.9055,20.9291,20.8661,20.8661,42200.0
2014-12-22 12:00:00,26.51,26.51,26.44,26.47,41200.0,20.8661,20.8661,20.811,20.8346,41200.0
2014-12-22 12:05:00,26.46,26.48,26.43,26.44,37200.0,20.8268,20.8425,20.8032,20.811,37200.0
2014-12-22 12:10:00,26.44,26.45,26.4,26.44,44200.0,20.811,20.8189,20.7795,20.811,44200.0
2014-12-22 12:15:00,26.45,26.53,26.43,26.52,24100.0,20.8189,20.8819,20.8032,20.874,24100.0
2014-12-22 12:20:00,26.51,26.56,26.5,26.56,13500.0,20.8661,20.9055,20.8583,20.9055,13500.0
2014-12-22 12:25:00,26.57,26.58,26.5,26.52,50600.0,20.9134,20.9212,20.8583,20.874,50600.0
2014-12-22 12:30:00,26.51,26.51,26.45,26.49,33100.0,20.8661,20.8661,20.8189,20.8504,33100.0
2014-12-22 12:35:00,26.49,26.5,26.45,26.46,41300.0,20.8504,20.8583,20.8189,20.8268,41300.0
2014-12-22 12:40:00,26.46,26.47,26.42,26.45,23300.0,20.8268,20.8346,20.7953,20.8189,23300.0
2014-12-22 12:45:00,26.46,26.47,26.4,26.42,30600.0,20.8268,20.8346,20.7795,20.7953,30600.0
2014-12-22 12:50:00,26.42,26.45,26.41,26.44,22800.0,20.7953,20.8189,20.7874,20.811,22800.0
2014-12-22 12:55:00,26.45,26.47,26.43,26.44,19500.0,20.8189,20.8346,20.8032,20.811,19500.0
2014-12-22 13:00:00,26.44,26.48,26.43,26.47,22400.0,20.811,20.8425,20.8032,20.8346,22400.0
2014-12-22 13:05:00,26.46,26.48,26.44,26.45,32000.0,20.8268,20.8425,20.811,20.8189,32000.0
2014-12-22 13:10:00,26.45,26.55,26.45,26.54,50900.0,20.8189,20.8976,20.8189,20.8897,50900.0
2014-12-22 13:15:00,26.53,26.55,26.52,26.55,35900.0,20.8819,20.8976,20.874,20.8976,35900.0
2014-12-22 13:20:00,26.55,26.55,26.43,26.43,54300.0,20.8976,20.8976,20.8032,20.8032,54300.0
2014-12-22 13:25:00,26.43,26.45,26.32,26.33,88800.0,20.8032,20.8189,20.7166,20.7245,88800.0
2014-12-22 13:30:00,26.33,26.38,26.33,26.35,27900.0,20.7245,20.7638,20.7245,20.7402,27900.0
2014-12-22 13:35:00,26.36,26.36,26.19,26.28,254000.0,20.7481,20.7481,20.6143,20.6851,254000.0
2014-12-22 13:40:00,26.28,26.29,26.25,26.27,68000.0,20.6851,20.693,20.6615,20.6772,68000.0
2014-12-22 13:45:00,26.27,26.27,26.24,26.25,19600.0,20.6772,20.6772,20.6536,20.6615,19600.0
2014-12-22 13:50:00,26.25,26.25,26.22,26.23,21500.0,20.6615,20.6615,20.6379,20.6457,21500.0
2014-12-22 13:55:00,26.22,26.25,26.19,26.25,41300.0,20.6379,20.6615,20.6143,20.6615,41300.0
2014-12-22 14:00:00,26.26,26.26,26.25,26.26,19800.0,20.6694,20.6694,20.6615,20.6694,19800.0
2014-12-22 14:05:00,26.27,26.4,26.27,26.36,56100.0,20.6772,20.7795,20.6772,20.7481,56100.0
2014-12-22 14:10:00,26.37,26.44,26.36,26.42,40500.0,20.7559,20.811,20.7481,20.7953,40500.0
2014-12-22 14:15:00,26.42,26.44,26.39,26.39,41200.0,20.7953,20.811,20.7717,20.7717,41200.0
2014-12-22 14:20:00,26.39,26.43,26.39,26.41,23600.0,20.7717,20.8032,20.7717,20.7874,23600.0
2014-12-22 14:25:00,26.41,26.48,26.4,26.47,25800.0,20.7874,20.8425,20.7795,20.8346,25800.0
2014-12-22 14:30:00,26.47,26.49,26.45,26.48,23200.0,20.8346,20.8504,20.8189,20.8425,23200.0
2014-12-22 14:35:00,26.48,26.48,26.44,26.44,22600.0,20.8425,20.8425,20.811,20.811,22600.0
2014-12-22 14:40:00,26.44,26.48,26.44,26.44,35400.0,20.811,20.8425,20.811,20.811,35400.0
2014-12-22 14:45:00,26.45,26.49,26.44,26.48,15900.0,20.8189,20.8504,20.811,20.8425,15900.0
2014-12-22 14:50:00,26.48,26.52,26.48,26.49,28300.0,20.8425,20.874,20.8425,20.8504,28300.0
2014-12-22 14:55:00,26.49,26.54,26.49,26.52,23200.0,20.8504,20.8897,20.8504,20.874,23200.0
2014-12-22 15:00:00,26.52,26.57,26.52,26.57,24300.0,20.874,20.9134,20.874,20.9134,24300.0
2014-12-22 15:05:00,26.57,26.59,26.57,26.59,30200.0,20.9134,20.9291,20.9134,20.9291,30200.0
2014-12-22 15:10:00,26.59,26.63,26.52,26.53,68000.0,20.9291,20.9606,20.874,20.8819,68000.0
2014-12-22 15:15:00,26.53,26.57,26.53,26.56,22800.0,20.8819,20.9134,20.8819,20.9055,22800.0
2014-12-22 15:20:00,26.56,26.6,26.55,26.56,33400.0,20.9055,20.937,20.8976,20.9055,33400.0
2014-12-22 15:25:00,26.57,26.58,26.53,26.54,40200.0,20.9134,20.9212,20.8819,20.8897,40200.0
2014-12-22 15:30:00,26.54,26.54,26.49,26.5,99300.0,20.8897,20.8897,20.8504,20.8583,99300.0
2014-12-22 15:35:00,26.5,26.51,26.49,26.5,68000.0,20.8583,20.8661,20.8504,20.8583,68000.0
2014-12-22 15:40:00,26.5,26.55,26.49,26.55,78000.0,20.8583,20.8976,20.8504,20.8976,78000.0
2014-12-22 15:45:00,26.55,26.6,26.5,26.58,147500.0,20.8976,20.937,20.8583,20.9212,147500.0
2014-12-22 15:50:00,26.58,26.62,26.57,26.61,173000.0,20.9212,20.9527,20.9134,20.9448,173000.0
2014-12-22 15:55:00,26.61,26.61,26.56,26.6,153000.0,20.9448,20.9448,20.9055,20.937,153000.0
2014-12-23 09:30:00,26.64,26.86,26.63,26.74,43800.0,20.9685,21.1416,20.9606,21.0472,43800.0
2014-12-23 09:35:00,26.72,26.75,26.65,26.75,19900.0,21.0314,21.055,20.9763,21.055,19900.0
2014-12-23 09:40:00,26.76,26.82,26.75,26.8,18000.0,21.0629,21.1101,21.055,21.0944,18000.0
2014-12-23 09:45:00,26.8,26.83,26.75,26.76,33300.0,21.0944,21.118,21.055,21.0629,33300.0
2014-12-23 09:50:00,26.76,26.84,26.76,26.83,16300.0,21.0629,21.1259,21.0629,21.118,16300.0
2014-12-23 09:55:00,26.83,26.89,26.83,26.85,19300.0,21.118,21.1652,21.118,21.1337,19300.0
2014-12-23 10:00:00,26.86,26.95,26.86,26.95,23900.0,21.1416,21.2125,21.1416,21.2125,23900.0
2014-12-23 10:05:00,26.95,26.99,26.94,26.95,28800.0,21.2125,21.2439,21.2046,21.2125,28800.0
2014-12-23 10:10:00,26.95,26.98,26.91,26.94,23900.0,21.2125,21.2361,21.181,21.2046,23900.0
2014-12-23 10:15:00,26.94,27.0,26.89,26.99,25600.0,21.2046,21.2518,21.1652,21.2439,25600.0
2014-12-23 10:20:00,26.99,27.07,26.98,27.07,17500.0,21.2439,21.3069,21.2361,21.3069,17500.0
2014-12-23 10:25:00,27.08,27.1,27.04,27.07,24500.0,21.3148,21.3305,21.2833,21.3069,24500.0
2014-12-23 10:30:00,27.06,27.12,27.02,27.08,45400.0,21.299,21.3463,21.2676,21.3148,45400.0
2014-12-23 10:35:00,27.09,27.1,27.02,27.02,116800.0,21.3227,21.3305,21.2676,21.2676,116800.0
2014-12-23 10:40:00,27.02,27.06,27.01,27.06,20000.0,21.2676,21.299,21.2597,21.299,20000.0
2014-12-23 10:45:00,27.07,27.1,27.03,27.09,25700.0,21.3069,21.3305,21.2754,21.3227,25700.0
2014-12-23 10:50:00,27.09,27.14,27.09,27.14,22700.0,21.3227,21.362,21.3227,21.362,22700.0
2014-12-23 10:55:00,27.14,27.16,27.12,27.16,39200.0,21.362,21.3777,21.3463,21.3777,39200.0
2014-12-23 11:00:00,27.16,27.16,27.13,27.15,23300.0,21.3777,21.3777,21.3541,21.3699,23300.0
2014-12-23 11:05:00,27.15,27.19,27.13,27.17,23200.0,21.3699,21.4014,21.3541,21.3856,23200.0
2014-12-23 11:10:00,27.18,27.21,27.17,27.19,25000.0,21.3935,21.4171,21.3856,21.4014,25000.0
2014-12-23 11:15:00,27.18,27.21,27.16,27.2,13800.0,21.3935,21.4171,21.3777,21.4092,13800.0
2014-12-23 11:20:00,27.21,27.27,27.2,27.25,23100.0,21.4171,21.4643,21.4092,21.4486,23100.0
2014-12-23 11:25:00,27.26,27.26,27.21,27.23,20300.0,21.4565,21.4565,21.4171,21.4328,20300.0
2014-12-23 11:30:00,27.23,27.26,27.21,27.22,19400.0,21.4328,21.4565,21.4171,21.425,19400.0
2014-12-23 11:35:00,27.22,27.28,27.21,27.27,18400.0,21.425,21.4722,21.4171,21.4643,18400.0
2014-12-23 11:40:00,27.27,27.3,27.26,27.27,14200.0,21.4643,21.4879,21.4565,21.4643,14200.0
2014-12-23 11:45:00,27.26,27.26,27.18,27.22,23000.0,21.4565,21.4565,21.3935,21.425,23000.0
2014-12-23 11:50:00,27.22,27.23,27.17,27.17,20400.0,21.425,21.4328,21.3856,21.3856,20400.0
2014-12-23 11:55:00,27.17,27.18,27.13,27.14,13200.0,21.3856,21.3935,21.3541,21.362,13200.0
2014-12-23 12:00:00,27.13,27.16,27.11,27.11,26800.0,21.3541,21.3777,21.3384,21.3384,26800.0
2014-12-23 12:05:00,27.12,27.13,27.1,27.12,13000.0,21.3463,21.3541,21.3305,21.3463,13000.0
2014-12-23 12:10:00,27.13,27.13,27.09,27.12,11400.0,21.3541,21.3541,21.3227,21.3463,11400.0
2014-12-23 12:15:00,27.12,27.17,27.12,27.16,11700.0,21.3463,21.3856,21.3463,21.3777,11700.0
2014-12-23 12:20:00,27.17,27.17,27.15,27.16,15100.0,21.3856,21.3856,21.3699,21.3777,15100.0
2014-12-23 12:25:00,27.16,27.18,27.15,27.15,17500.0,21.3777,21.3935,21.3699,21.3699,17500.0
2014-12-23 12:30:00,27.16,27.16,27.11,27.13,24400.0,21.3777,21.3777,21.3384,21.3541,24400.0
2014-12-23 12:35:00,27.12,27.13,27.1,27.1,10000.0,21.3463,21.3541,21.3305,21.3305,10000.0
2014-12-23 12:40:00,27.1,27.11,27.05,27.05,15300.0,21.3305,21.3384,21.2912,21.2912,15300.0
2014-12-23 12:45:00,27.06,27.18,27.05,27.18,21000.0,21.299,21.3935,21.2912,21.3935,21000.0
2014-12-23 12:50:00,27.18,27.23,27.16,27.21,18300.0,21.3935,21.4328,21.3777,21.4171,18300.0
2014-12-23 12:55:00,27.2,27.24,27.2,27.23,16200.0,21.4092,21.4407,21.4092,21.4328,16200.0
2014-12-23 13:00:00,27.22,27.23,27.19,27.21,16200.0,21.425,21.4328,21.4014,21.4171,16200.0
2014-12-23 13:05:00,27.22,27.23,27.17,27.2,15000.0,21.425,21.4328,21.3856,21.4092,15000.0
2014-12-23 13:10:00,27.2,27.2,27.17,27.17,9700.0,21.4092,21.4092,21.3856,21.3856,9700.0
2014-12-23 13:15:00,27.16,27.17,27.11,27.11,19100.0,21.3777,21.3856,21.3384,21.3384,19100.0
2014-12-23 13:20:00,27.11,27.11,27.06,27.07,24700.0,21.3384,21.3384,21.299,21.3069,24700.0
2014-12-23 13:25:00,27.07,27.14,27.06,27.09,21000.0,21.3069,21.362,21.299,21.3227,21000.0
2014-12-23 13:30:00,27.09,27.1,27.05,27.05,14900.0,21.3227,21.3305,21.2912,21.2912,14900.0
2014-12-23 13:35:00,27.04,27.06,27.02,27.05,11600.0,21.2833,21.299,21.2676,21.2912,11600.0
2014-12-23 13:40:00,27.04,27.09,27.04,27.08,10000.0,21.2833,21.3227,21.2833,21.3148,10000.0
2014-12-23 13:45:00,27.08,27.09,27.05,27.05,9400.0,21.3148,21.3227,21.2912,21.2912,9400.0
2014-12-23 13:50:00,27.05,27.07,27.04,27.06,8400.0,21.2912,21.3069,21.2833,21.299,8400.0
2014-12-23 13:55:00,27.05,27.06,27.01,27.02,14500.0,21.2912,21.299,21.2597,21.2676,14500.0
2014-12-23 14:00:00,27.02,27.04,26.99,27.01,23500.0,21.2676,21.2833,21.2439,21.2597,23500.0
2014-12-23 14:05:00,27.01,27.04,26.99,27.03,17200.0,21.2597,21.2833,21.2439,21.2754,17200.0
2014-12-23 14:10:00,27.03,27.1,27.03,27.09,20500.0,21.2754,21.3305,21.2754,21.3227,20500.0
2014-12-23 14:15:00,27.09,27.1,27.03,27.05,20800.0,21.3227,21.3305,21.2754,21.2912,20800.0
2014-12-23 14:20:00,27.06,27.11,27.05,27.1,16800.0,21.299,21.3384,21.2912,21.3305,16800.0
2014-12-23 14:25:00,27.1,27.11,27.08,27.11,13600.0,21.3305,21.3384,21.3148,21.3384,13600.0
2014-12-23 14:30:00,27.11,27.14,27.11,27.13,17000.0,21.3384,21.362,21.3384,21.3541,17000.0
2014-12-23 14:35:00,27.13,27.15,27.12,27.13,17300.0,21.3541,21.3699,21.3463,21.3541,17300.0
2014-12-23 14:40:00,27.13,27.17,27.13,27.16,17400.0,21.3541,21.3856,21.3541,21.3777,17400.0
2014-12-23 14:45:00,27.17,27.18,27.15,27.16,16800.0,21.3856,21.3935,21.3699,21.3777,16800.0
2014-12-23 14:50:00,27.16,27.16,27.14,27.16,16000.0,21.3777,21.3777,21.362,21.3777,16000.0
2014-12-23 14:55:00,27.16,27.17,27.13,27.16,25000.0,21.3777,21.3856,21.3541,21.3777,25000.0
2014-12-23 15:00:00,27.17,27.18,27.15,27.17,18000.0,21.3856,21.3935,21.3699,21.3856,18000.0
2014-12-23 15:05:00,27.17,27.17,27.13,27.14,21300.0,21.3856,21.3856,21.3541,21.362,21300.0
2014-12-23 15:10:00,27.14,27.14,27.1,27.1,17400.0,21.362,21.362,21.3305,21.3305,17400.0
2014-12-23 15:15:00,27.1,27.15,27.1,27.14,25500.0,21.3305,21.3699,21.3305,21.362,25500.0
2014-12-23 15:20:00,27.14,27.14,27.07,27.08,27000.0,21.362,21.362,21.3069,21.3148,27000.0
2014-12-23 15:25:00,27.07,27.13,27.06,27.11,31500.0,21.3069,21.3541,21.299,21.3384,31500.0
2014-12-23 15:30:00,27.11,27.13,27.09,27.11,51700.0,21.3384,21.3541,21.3227,21.3384,51700.0
2014-12-23 15:35:00,27.11,27.13,27.09,27.11,44200.0,21.3384,21.3541,21.3227,21.3384,44200.0
2014-12-23 15:40:00,27.12,27.14,27.11,27.12,51400.0,21.3463,21.362,21.3384,21.3463,51400.0
2014-12-23 15:45:00,27.13,27.16,27.12,27.16,49300.0,21.3541,21.3777,21.3463,21.3777,49300.0
2014-12-23 15:50:00,27.15,27.17,27.13,27.16,64700.0,21.3699,21.3856,21.3541,21.3777,64700.0
2014-12-23 15:55:00,27.16,27.17,27.13,27.14,97500.0,21.3777,21.3856,21.3541,21.362,97500.0
2014-12-24 09:30:00,27.09,27.46,27.09,27.46,41700.0,21.3227,21.6139,21.3227,21.6139,41700.0
2014-12-24 09:35:00,27.5,27.52,27.39,27.39,30400.0,21.6454,21.6611,21.5588,21.5588,30400.0
2014-12-24 09:40:00,27.36,27.62,27.36,27.59,47000.0,21.5352,21.7398,21.5352,21.7162,47000.0
2014-12-24 09:45:00,27.58,27.64,27.49,27.64,132900.0,21.7083,21.7556,21.6375,21.7556,132900.0
2014-12-24 09:50:00,27.63,27.71,27.61,27.69,22200.0,21.7477,21.8107,21.7319,21.7949,22200.0
2014-12-24 09:55:00,27.7,27.7,27.55,27.6,34300.0,21.8028,21.8028,21.6847,21.7241,34300.0
2014-12-24 10:00:00,27.59,27.68,27.57,27.67,30700.0,21.7162,21.787,21.7005,21.7792,30700.0
2014-12-24 10:05:00,27.67,27.76,27.66,27.74,51600.0,21.7792,21.85,21.7713,21.8343,51600.0
2014-12-24 10:10:00,27.74,27.76,27.7,27.7,28500.0,21.8343,21.85,21.8028,21.8028,28500.0
2014-12-24 10:15:00,27.69,27.69,27.66,27.68,29100.0,21.7949,21.7949,21.7713,21.787,29100.0
2014-12-24 10:20:00,27.68,27.68,27.6,27.63,21600.0,21.787,21.787,21.7241,21.7477,21600.0
2014-12-24 10:25:00,27.63,27.69,27.61,27.66,22500.0,21.7477,21.7949,21.7319,21.7713,22500.0
2014-12-24 10:30:00,27.66,27.66,27.61,27.63,24400.0,21.7713,21.7713,21.7319,21.7477,24400.0
2014-12-24 10:35:00,27.63,27.65,27.6,27.65,20600.0,21.7477,21.7634,21.7241,21.7634,20600.0
2014-12-24 10:40:00,27.66,27.69,27.64,27.68,29200.0,21.7713,21.7949,21.7556,21.787,29200.0
2014-12-24 10:45:00,27.68,27.75,27.68,27.71,24700.0,21.787,21.8421,21.787,21.8107,24700.0
2014-12-24 10:50:00,27.7,27.77,27.69,27.73,30200.0,21.8028,21.8579,21.7949,21.8264,30200.0
2014-12-24 10:55:00,27.74,27.74,27.69,27.69,20700.0,21.8343,21.8343,21.7949,21.7949,20700.0
2014-12-24 11:00:00,27.69,27.71,27.67,27.69,30400.0,21.7949,21.8107,21.7792,21.7949,30400.0
2014-12-24 11:05:00,27.68,27.72,27.68,27.71,20600.0,21.787,21.8185,21.787,21.8107,20600.0
2014-12-24 11:10:00,27.71,27.74,27.69,27.74,21800.0,21.8107,21.8343,21.7949,21.8343,21800.0
2014-12-24 11:15:00,27.74,27.75,27.71,27.71,13300.0,21.8343,21.8421,21.8107,21.8107,13300.0
2014-12-24 11:20:00,27.71,27.71,27.66,27.66,18100.0,21.8107,21.8107,21.7713,21.7713,18100.0
2014-12-24 11:25:00,27.66,27.74,27.66,27.74,22800.0,21.7713,21.8343,21.7713,21.8343,22800.0
2014-12-24 11:30:00,27.73,27.82,27.73,27.81,32500.0,21.8264,21.8972,21.8264,21.8894,32500.0
2014-12-24 11:35:00,27.82,27.86,27.79,27.79,35300.0,21.8972,21.9287,21.8736,21.8736,35300.0
2014-12-24 11:40:00,27.78,27.79,27.71,27.73,23600.0,21.8658,21.8736,21.8107,21.8264,23600.0
2014-12-24 11:45:00,27.72,27.73,27.69,27.69,21700.0,21.8185,21.8264,21.7949,21.7949,21700.0
2014-12-24 11:50:00,27.69,27.69,27.62,27.63,30300.0,21.7949,21.7949,21.7398,21.7477,30300.0
2014-12-24 11:55:00,27.63,27.67,27.57,27.66,34600.0,21.7477,21.7792,21.7005,21.7713,34600.0
2014-12-24 12:00:00,27.65,27.8,27.64,27.75,136700.0,21.7634,21.8815,21.7556,21.8421,136700.0
2014-12-24 12:05:00,27.75,27.77,27.73,27.74,41800.0,21.8421,21.8579,21.8264,21.8343,41800.0
2014-12-24 12:10:00,27.73,27.79,27.72,27.76,85600.0,21.8264,21.8736,21.8185,21.85,85600.0
2014-12-24 12:15:00,27.76,27.76,27.74,27.75,33000.0,21.85,21.85,21.8343,21.8421,33000.0
2014-12-24 12:20:00,27.74,27.79,27.73,27.74,143800.0,21.8343,21.8736,21.8264,21.8343,143800.0
2014-12-24 12:25:00,27.73,27.74,27.64,27.69,31600.0,21.8264,21.8343,21.7556,21.7949,31600.0
2014-12-24 12:30:00,27.69,27.69,27.6,27.62,40500.0,21.7949,21.7949,21.7241,21.7398,40500.0
2014-12-24 12:35:00,27.61,27.64,27.59,27.63,127300.0,21.7319,21.7556,21.7162,21.7477,127300.0
2014-12-24 12:40:00,27.63,27.68,27.62,27.67,68700.0,21.7477,21.787,21.7398,21.7792,68700.0
2014-12-24 12:45:00,27.66,27.67,27.64,27.66,65300.0,21.7713,21.7792,21.7556,21.7713,65300.0
2014-12-24 12:50:00,27.66,27.77,27.65,27.75,84600.0,21.7713,21.8579,21.7634,21.8421,84600.0
2014-12-24 12:55:00,27.75,27.8,27.74,27.75,172000.0,21.8421,21.8815,21.8343,21.8421,172000.0
2014-12-26 09:30:00,27.74,27.85,27.68,27.78,58600.0,21.8343,21.9209,21.787,21.8658,58600.0
2014-12-26 09:35:00,27.8,27.9,27.79,27.9,11900.0,21.8815,21.9602,21.8736,21.9602,11900.0
2014-12-26 09:40:00,27.9,27.98,27.87,27.98,21200.0,21.9602,22.0232,21.9366,22.0232,21200.0
2014-12-26 09:45:00,27.98,28.03,27.97,27.99,43100.0,22.0232,22.0625,22.0153,22.031,43100.0
2014-12-26 09:50:00,28.0,28.03,27.94,27.94,38200.0,22.0389,22.0625,21.9917,21.9917,38200.0
2014-12-26 09:55:00,27.95,27.98,27.87,27.98,25100.0,21.9996,22.0232,21.9366,22.0232,25100.0
2014-12-26 10:00:00,27.99,28.0,27.95,27.97,17400.0,22.031,22.0389,21.9996,22.0153,17400.0
2014-12-26 10:05:00,27.98,28.02,27.97,27.98,44300.0,22.0232,22.0547,22.0153,22.0232,44300.0
2014-12-26 10:10:00,27.97,28.0,27.91,28.0,22600.0,22.0153,22.0389,21.9681,22.0389,22600.0
2014-12-26 10:15:00,28.0,28.0,27.91,27.93,21900.0,22.0389,22.0389,21.9681,21.9838,21900.0
2014-12-26 10:20:00,27.93,27.94,27.84,27.87,27900.0,21.9838,21.9917,21.913,21.9366,27900.0
2014-12-26 10:25:00,27.86,27.94,27.83,27.93,23900.0,21.9287,21.9917,21.9051,21.9838,23900.0
2014-12-26 10:30:00,27.92,27.92,27.84,27.85,21700.0,21.9759,21.9759,21.913,21.9209,21700.0
2014-12-26 10:35:00,27.84,27.88,27.81,27.84,27100.0,21.913,21.9445,21.8894,21.913,27100.0
2014-12-26 10:40:00,27.84,27.91,27.83,27.89,24200.0,21.913,21.9681,21.9051,21.9523,24200.0
2014-12-26 10:45:00,27.88,27.88,27.8,27.82,29500.0,21.9445,21.9445,21.8815,21.8972,29500.0
2014-12-26 10:50:00,27.83,27.85,27.75,27.76,34800.0,21.9051,21.9209,21.8421,21.85,34800.0
2014-12-26 10:55:00,27.77,27.77,27.67,27.74,34000.0,21.8579,21.8579,21.7792,21.8343,34000.0
2014-12-26 11:00:00,27.74,27.77,27.71,27.75,20700.0,21.8343,21.8579,21.8107,21.8421,20700.0
2014-12-26 11:05:00,27.76,27.85,27.75,27.84,15000.0,21.85,21.9209,21.8421,21.913,15000.0
2014-12-26 11:10:00,27.84,27.87,27.81,27.81,16600.0,21.913,21.9366,21.8894,21.8894,16600.0
2014-12-26 11:15:00,27.82,27.82,27.76,27.77,18700.0,21.8972,21.8972,21.85,21.8579,18700.0
2014-12-26 11:20:00,27.77,27.79,27.74,27.79,31000.0,21.8579,21.8736,21.8343,21.8736,31000.0
2014-12-26 11:25:00,27.79,27.8,27.72,27.73,27700.0,21.8736,21.8815,21.8185,21.8264,27700.0
2014-12-26 11:30:00,27.73,27.77,27.7,27.77,14300.0,21.8264,21.8579,21.8028,21.8579,14300.0
2014-12-26 11:35:00,27.77,27.81,27.77,27.81,17100.0,21.8579,21.8894,21.8579,21.8894,17100.0
2014-12-26 11:40:00,27.8,27.82,27.79,27.8,13900.0,21.8815,21.8972,21.8736,21.8815,13900.0
2014-12-26 11:45:00,27.8,27.84,27.79,27.82,12900.0,21.8815,21.913,21.8736,21.8972,12900.0
2014-12-26 11:50:00,27.81,27.83,27.78,27.82,13300.0,21.8894,21.9051,21.8658,21.8972,13300.0
2014-12-26 11:55:00,27.83,27.85,27.81,27.84,16400.0,21.9051,21.9209,21.8894,21.913,16400.0
2014-12-26 12:00:00,27.84,27.91,27.83,27.88,26600.0,21.913,21.9681,21.9051,21.9445,26600.0
2014-12-26 12:05:00,27.88,27.91,27.85,27.89,31400.0,21.9445,21.9681,21.9209,21.9523,31400.0
2014-12-26 12:10:00,27.9,27.93,27.88,27.9,16900.0,21.9602,21.9838,21.9445,21.9602,16900.0
2014-12-26 12:15:00,27.9,27.9,27.85,27.86,20100.0,21.9602,21.9602,21.9209,21.9287,20100.0
2014-12-26 12:20:00,27.86,27.91,27.86,27.88,21700.0,21.9287,21.9681,21.9287,21.9445,21700.0
2014-12-26 12:25:00,27.88,27.91,27.86,27.89,25300.0,21.9445,21.9681,21.9287,21.9523,25300.0
2014-12-26 12:30:00,27.89,27.9,27.88,27.88,23900.0,21.9523,21.9602,21.9445,21.9445,23900.0
2014-12-26 12:35:00,27.88,27.88,27.8,27.83,22400.0,21.9445,21.9445,21.8815,21.9051,22400.0
2014-12-26 12:40:00,27.83,27.85,27.8,27.81,16400.0,21.9051,21.9209,21.8815,21.8894,16400.0
2014-12-26 12:45:00,27.8,27.83,27.8,27.82,8600.0,21.8815,21.9051,21.8815,21.8972,8600.0
2014-12-26 12:50:00,27.82,27.84,27.77,27.78,17900.0,21.8972,21.913,21.8579,21.8658,17900.0
2014-12-26 12:55:00,27.79,27.82,27.78,27.8,11300.0,21.8736,21.8972,21.8658,21.8815,11300.0
2014-12-26 13:00:00,27.8,27.82,27.78,27.79,17200.0,21.8815,21.8972,21.8658,21.8736,17200.0
2014-12-26 13:05:00,27.78,27.8,27.77,27.8,7200.0,21.8658,21.8815,21.8579,21.8815,7200.0
2014-12-26 13:10:00,27.8,27.82,27.78,27.8,9400.0,21.8815,21.8972,21.8658,21.8815,9400.0
2014-12-26 13:15:00,27.8,27.85,27.8,27.85,15600.0,21.8815,21.9209,21.8815,21.9209,15600.0
2014-12-26 13:20:00,27.84,27.85,27.82,27.82,15100.0,21.913,21.9209,21.8972,21.8972,15100.0
2014-12-26 13:25:00,27.82,27.84,27.75,27.78,12900.0,21.8972,21.913,21.8421,21.8658,12900.0
2014-12-26 13:30:00,27.79,27.81,27.77,27.78,12200.0,21.8736,21.8894,21.8579,21.8658,12200.0
2014-12-26 13:35:00,27.78,27.79,27.71,27.74,18700.0,21.8658,21.8736,21.8107,21.8343,18700.0
2014-12-26 13:40:00,27.74,27.77,27.72,27.72,14600.0,21.8343,21.8579,21.8185,21.8185,14600.0
2014-12-26 13:45:00,27.72,27.78,27.7,27.72,15400.0,21.8185,21.8658,21.8028,21.8185,15400.0
2014-12-26 13:50:00,27.73,27.75,27.71,27.71,11100.0,21.8264,21.8421,21.8107,21.8107,11100.0
2014-12-26 13:55:00,27.72,27.74,27.71,27.74,16000.0,21.8185,21.8343,21.8107,21.8343,16000.0
2014-12-26 14:00:00,27.74,27.75,27.7,27.73,25000.0,21.8343,21.8421,21.8028,21.8264,25000.0
2014-12-26 14:05:00,27.73,27.73,27.68,27.7,19300.0,21.8264,21.8264,21.787,21.8028,19300.0
2014-12-26 14:10:00,27.69,27.69,27.62,27.64,33500.0,21.7949,21.7949,21.7398,21.7556,33500.0
2014-12-26 14:15:00,27.64,27.7,27.63,27.69,16800.0,21.7556,21.8028,21.7477,21.7949,16800.0
2014-12-26 14:20:00,27.7,27.72,27.69,27.7,31200.0,21.8028,21.8185,21.7949,21.8028,31200.0
2014-12-26 14:25:00,27.7,27.72,27.67,27.7,28200.0,21.8028,21.8185,21.7792,21.8028,28200.0
2014-12-26 14:30:00,27.7,27.74,27.68,27.74,19100.0,21.8028,21.8343,21.787,21.8343,19100.0
2014-12-26 14:35:00,27.74,27.8,27.74,27.8,14300.0,21.8343,21.8815,21.8343,21.8815,14300.0
2014-12-26 14:40:00,27.79,27.86,27.78,27.85,17200.0,21.8736,21.9287,21.8658,21.9209,17200.0
2014-12-26 14:45:00,27.86,27.87,27.83,27.86,24500.0,21.9287,21.9366,21.9051,21.9287,24500.0
2014-12-26 14:50:00,27.86,27.87,27.85,27.87,13000.0,21.9287,21.9366,21.9209,21.9366,13000.0
2014-12-26 14:55:00,27.86,27.89,27.86,27.89,7600.0,21.9287,21.9523,21.9287,21.9523,7600.0
2014-12-26 15:00:00,27.89,27.94,27.89,27.93,23600.0,21.9523,21.9917,21.9523,21.9838,23600.0
2014-12-26 15:05:00,27.93,27.95,27.92,27.93,26500.0,21.9838,21.9996,21.9759,21.9838,26500.0
2014-12-26 15:10:00,27.93,27.96,27.92,27.95,29900.0,21.9838,22.0074,21.9759,21.9996,29900.0
2014-12-26 15:15:00,27.95,28.0,27.93,28.0,27200.0,21.9996,22.0389,21.9838,22.0389,27200.0
2014-12-26 15:20:00,28.0,28.0,27.93,27.96,27900.0,22.0389,22.0389,21.9838,22.0074,27900.0
2014-12-26 15:25:00,27.95,27.96,27.91,27.91,30500.0,21.9996,22.0074,21.9681,21.9681,30500.0
2014-12-26 15:30:00,27.92,27.93,27.89,27.89,39600.0,21.9759,21.9838,21.9523,21.9523,39600.0
2014-12-26 15:35:00,27.9,27.91,27.88,27.9,26900.0,21.9602,21.9681,21.9445,21.9602,26900.0
2014-12-26 15:40:00,27.9,27.93,27.89,27.9,46200.0,21.9602,21.9838,21.9523,21.9602,46200.0
2014-12-26 15:45:00,27.91,27.94,27.88,27.93,70400.0,21.9681,21.9917,21.9445,21.9838,70400.0
2014-12-26 15:50:00,27.93,27.93,27.89,27.9,57800.0,21.9838,21.9838,21.9523,21.9602,57800.0
2014-12-26 15:55:00,27.9,27.93,27.9,27.9,80300.0,21.9602,21.9838,21.9602,21.9602,80300.0
2014-12-29 09:30:00,27.85,28.16,27.83,28.11,152300.0,21.9209,22.1649,21.9051,22.1255,152300.0
2014-12-29 09:35:00,28.05,28.16,27.93,28.05,119800.0,22.0783,22.1649,21.9838,22.0783,119800.0
2014-12-29 09:40:00,28.03,28.05,27.9,28.0,106500.0,22.0625,22.0783,21.9602,22.0389,106500.0
2014-12-29 09:45:00,28.0,28.25,27.99,28.18,94500.0,22.0389,22.2357,22.031,22.1806,94500.0
2014-12-29 09:50:00,28.18,28.19,28.11,28.13,67400.0,22.1806,22.1885,22.1255,22.1412,67400.0
2014-12-29 09:55:00,28.13,28.19,28.06,28.15,171700.0,22.1412,22.1885,22.0861,22.157,171700.0
2014-12-29 10:00:00,28.14,28.15,28.08,28.1,53800.0,22.1491,22.157,22.1019,22.1176,53800.0
2014-12-29 10:05:00,28.1,28.13,28.09,28.1,44300.0,22.1176,22.1412,22.1098,22.1176,44300.0
2014-12-29 10:10:00,28.1,28.1,28.06,28.09,30100.0,22.1176,22.1176,22.0861,22.1098,30100.0
2014-12-29 10:15:00,28.09,28.1,28.06,28.08,133400.0,22.1098,22.1176,22.0861,22.1019,133400.0
2014-12-29 10:20:00,28.08,28.1,28.06,28.09,20700.0,22.1019,22.1176,22.0861,22.1098,20700.0
2014-12-29 10:25:00,28.09,28.17,28.09,28.16,23000.0,22.1098,22.1727,22.1098,22.1649,23000.0
2014-12-29 10:30:00,28.16,28.19,28.13,28.18,23400.0,22.1649,22.1885,22.1412,22.1806,23400.0
2014-12-29 10:35:00,28.19,28.21,28.15,28.16,13900.0,22.1885,22.2042,22.157,22.1649,13900.0
2014-12-29 10:40:00,28.16,28.16,28.13,28.13,19000.0,22.1649,22.1649,22.1412,22.1412,19000.0
2014-12-29 10:45:00,28.14,28.15,28.11,28.13,27600.0,22.1491,22.157,22.1255,22.1412,27600.0
2014-12-29 10:50:00,28.13,28.18,28.12,28.18,22700.0,22.1412,22.1806,22.1334,22.1806,22700.0
2014-12-29 10:55:00,28.17,28.21,28.17,28.18,31900.0,22.1727,22.2042,22.1727,22.1806,31900.0
2014-12-29 11:00:00,28.18,28.23,28.15,28.22,36100.0,22.1806,22.22,22.157,22.2121,36100.0
2014-12-29 11:05:00,28.22,28.23,28.2,28.22,47200.0,22.2121,22.22,22.1963,22.2121,47200.0
2014-12-29 11:10:00,28.21,28.21,28.18,28.18,19800.0,22.2042,22.2042,22.1806,22.1806,19800.0
2014-12-29 11:15:00,28.18,28.18,28.15,28.16,20000.0,22.1806,22.1806,22.157,22.1649,20000.0
2014-12-29 11:20:00,28.16,28.2,28.15,28.15,35300.0,22.1649,22.1963,22.157,22.157,35300.0
2014-12-29 11:25:00,28.15,28.16,28.13,28.15,12200.0,22.157,22.1649,22.1412,22.157,12200.0
2014-12-29 11:30:00,28.15,28.22,28.14,28.15,45000.0,22.157,22.2121,22.1491,22.157,45000.0
2014-12-29 11:35:00,28.16,28.17,28.13,28.13,23200.0,22.1649,22.1727,22.1412,22.1412,23200.0
2014-12-29 11:40:00,28.13,28.17,28.12,28.15,28500.0,22.1412,22.1727,22.1334,22.157,28500.0
2014-12-29 11:45:00,28.16,28.24,28.15,28.24,46900.0,22.1649,22.2278,22.157,22.2278,46900.0
2014-12-29 11:50:00,28.24,28.25,28.2,28.2,77600.0,22.2278,22.2357,22.1963,22.1963,77600.0
2014-12-29 11:55:00,28.2,28.2,28.18,28.19,13300.0,22.1963,22.1963,22.1806,22.1885,13300.0
2014-12-29 12:00:00,28.19,28.25,28.19,28.24,20600.0,22.1885,22.2357,22.1885,22.2278,20600.0
2014-12-29 12:05:00,28.24,28.25,28.16,28.16,36600.0,22.2278,22.2357,22.1649,22.1649,36600.0
2014-12-29 12:10:00,28.17,28.17,28.13,28.15,22100.0,22.1727,22.1727,22.1412,22.157,22100.0
2014-12-29 12:15:00,28.15,28.16,28.12,28.16,42300.0,22.157,22.1649,22.1334,22.1649,42300.0
2014-12-29 12:20:00,28.17,28.17,28.15,28.16,12600.0,22.1727,22.1727,22.157,22.1649,12600.0
2014-12-29 12:25:00,28.15,28.15,28.13,28.14,17400.0,22.157,22.157,22.1412,22.1491,17400.0
2014-12-29 12:30:00,28.14,28.16,28.14,28.16,12200.0,22.1491,22.1649,22.1491,22.1649,12200.0
2014-12-29 12:35:00,28.15,28.16,28.15,28.15,27000.0,22.157,22.1649,22.157,22.157,27000.0
2014-12-29 12:40:00,28.16,28.2,28.13,28.2,25000.0,22.1649,22.1963,22.1412,22.1963,25000.0
2014-12-29 12:45:00,28.2,28.25,28.19,28.25,9400.0,22.1963,22.2357,22.1885,22.2357,9400.0
2014-12-29 12:50:00,28.25,28.25,28.24,28.25,3100.0,22.2357,22.2357,22.2278,22.2357,3100.0
2014-12-29 12:55:00,28.25,28.25,28.23,28.25,9400.0,22.2357,22.2357,22.22,22.2357,9400.0
2014-12-29 13:00:00,28.25,28.32,28.24,28.32,21500.0,22.2357,22.2908,22.2278,22.2908,21500.0
2014-12-29 13:05:00,28.32,28.36,28.31,28.33,32400.0,22.2908,22.3223,22.2829,22.2987,32400.0
2014-12-29 13:10:00,28.33,28.34,28.27,28.3,47800.0,22.2987,22.3065,22.2514,22.275,47800.0
2014-12-29 13:15:00,28.3,28.31,28.28,28.3,18600.0,22.275,22.2829,22.2593,22.275,18600.0
2014-12-29 13:20:00,28.3,28.31,28.25,28.25,20200.0,22.275,22.2829,22.2357,22.2357,20200.0
2014-12-29 13:25:00,28.25,28.26,28.22,28.23,9600.0,22.2357,22.2436,22.2121,22.22,9600.0
2014-12-29 13:30:00,28.23,28.26,28.2,28.21,54700.0,22.22,22.2436,22.1963,22.2042,54700.0
2014-12-29 13:35:00,28.21,28.21,28.18,28.2,25800.0,22.2042,22.2042,22.1806,22.1963,25800.0
2014-12-29 13:40:00,28.2,28.21,28.19,28.2,24100.0,22.1963,22.2042,22.1885,22.1963,24100.0
2014-12-29 13:45:00,28.19,28.2,28.18,28.2,12700.0,22.1885,22.1963,22.1806,22.1963,12700.0
2014-12-29 13:50:00,28.21,28.21,28.19,28.2,11300.0,22.2042,22.2042,22.1885,22.1963,11300.0
2014-12-29 13:55:00,28.21,28.22,28.19,28.21,50600.0,22.2042,22.2121,22.1885,22.2042,50600.0
2014-12-29 14:00:00,28.21,28.27,28.2,28.26,32100.0,22.2042,22.2514,22.1963,22.2436,32100.0
2014-12-29 14:05:00,28.26,28.31,28.25,28.26,49100.0,22.2436,22.2829,22.2357,22.2436,49100.0
2014-12-29 14:10:00,28.25,28.29,28.23,28.29,59000.0,22.2357,22.2672,22.22,22.2672,59000.0
2014-12-29 14:15:00,28.29,28.34,28.27,28.33,35100.0,22.2672,22.3065,22.2514,22.2987,35100.0
2014-12-29 14:20:00,28.33,28.39,28.32,28.35,93900.0,22.2987,22.3459,22.2908,22.3144,93900.0
2014-12-29 14:25:00,28.34,28.35,28.29,28.3,57100.0,22.3065,22.3144,22.2672,22.275,57100.0
2014-12-29 14:30:00,28.3,28.3,28.25,28.28,11100.0,22.275,22.275,22.2357,22.2593,11100.0
2014-12-29 14:35:00,28.27,28.27,28.18,28.2,51500.0,22.2514,22.2514,22.1806,22.1963,51500.0
2014-12-29 14:40:00,28.2,28.2,28.18,28.18,12300.0,22.1963,22.1963,22.1806,22.1806,12300.0
2014-12-29 14:45:00,28.19,28.21,28.17,28.18,24600.0,22.1885,22.2042,22.1727,22.1806,24600.0
2014-12-29 14:50:00,28.18,28.21,28.17,28.21,36100.0,22.1806,22.2042,22.1727,22.2042,36100.0
2014-12-29 14:55:00,28.21,28.22,28.19,28.21,29700.0,22.2042,22.2121,22.1885,22.2042,29700.0
2014-12-29 15:00:00,28.21,28.21,28.19,28.2,43600.0,22.2042,22.2042,22.1885,22.1963,43600.0
2014-12-29 15:05:00,28.21,28.31,28.19,28.24,71000.0,22.2042,22.2829,22.1885,22.2278,71000.0
2014-12-29 15:10:00,28.24,28.24,28.18,28.18,72900.0,22.2278,22.2278,22.1806,22.1806,72900.0
2014-12-29 15:15:00,28.19,28.23,28.18,28.19,59900.0,22.1885,22.22,22.1806,22.1885,59900.0
2014-12-29 15:20:00,28.19,28.21,28.18,28.21,57200.0,22.1885,22.2042,22.1806,22.2042,57200.0
2014-12-29 15:25:00,28.2,28.24,28.19,28.24,49800.0,22.1963,22.2278,22.1885,22.2278,49800.0
2014-12-29 15:30:00,28.24,28.24,28.19,28.2,49400.0,22.2278,22.2278,22.1885,22.1963,49400.0
2014-12-29 15:35:00,28.21,28.21,28.19,28.2,58700.0,22.2042,22.2042,22.1885,22.1963,58700.0
2014-12-29 15:40:00,28.2,28.21,28.19,28.21,59600.0,22.1963,22.2042,22.1885,22.2042,59600.0
2014-12-29 15:45:00,28.21,28.23,28.17,28.2,163700.0,22.2042,22.22,22.1727,22.1963,163700.0
2014-12-29 15:50:00,28.2,28.21,28.19,28.21,84100.0,22.1963,22.2042,22.1885,22.2042,84100.0
2014-12-29 15:55:00,28.21,28.21,28.16,28.17,182900.0,22.2042,22.2042,22.1649,22.1727,182900.0
2014-12-30 09:30:00,28.07,28.12,27.82,27.91,27400.0,22.094,22.1334,21.8972,21.9681,27400.0
2014-12-30 09:35:00,27.92,28.03,27.92,27.94,7100.0,21.9759,22.0625,21.9759,21.9917,7100.0
2014-12-30 09:40:00,27.92,27.95,27.88,27.92,12100.0,21.9759,21.9996,21.9445,21.9759,12100.0
2014-12-30 09:45:00,27.93,27.99,27.92,27.92,7200.0,21.9838,22.031,21.9759,21.9759,7200.0
2014-12-30 09:50:00,27.91,28.01,27.88,27.99,23100.0,21.9681,22.0468,21.9445,22.031,23100.0
2014-12-30 09:55:00,27.98,27.98,27.89,27.94,11100.0,22.0232,22.0232,21.9523,21.9917,11100.0
2014-12-30 10:00:00,27.93,28.01,27.92,28.0,28700.0,21.9838,22.0468,21.9759,22.0389,28700.0
2014-12-30 10:05:00,28.0,28.01,27.96,28.0,29600.0,22.0389,22.0468,22.0074,22.0389,29600.0
2014-12-30 10:10:00,28.0,28.01,27.96,27.96,59600.0,22.0389,22.0468,22.0074,22.0074,59600.0
2014-12-30 10:15:00,27.96,28.0,27.96,28.0,13000.0,22.0074,22.0389,22.0074,22.0389,13000.0
2014-12-30 10:20:00,27.99,28.0,27.97,27.99,17400.0,22.031,22.0389,22.0153,22.031,17400.0
2014-12-30 10:25:00,28.0,28.01,27.98,27.99,33200.0,22.0389,22.0468,22.0232,22.031,33200.0
2014-12-30 10:30:00,27.99,28.01,27.98,27.99,31300.0,22.031,22.0468,22.0232,22.031,31300.0
2014-12-30 10:35:00,27.99,28.0,27.98,27.98,17100.0,22.031,22.0389,22.0232,22.0232,17100.0
2014-12-30 10:40:00,27.99,28.0,27.95,27.98,24800.0,22.031,22.0389,21.9996,22.0232,24800.0
2014-12-30 10:45:00,27.98,28.01,27.97,28.0,29300.0,22.0232,22.0468,22.0153,22.0389,29300.0
2014-12-30 10:50:00,28.0,28.04,27.99,28.0,48700.0,22.0389,22.0704,22.031,22.0389,48700.0
2014-12-30 10:55:00,28.01,28.01,27.99,28.0,21400.0,22.0468,22.0468,22.031,22.0389,21400.0
2014-12-30 11:00:00,28.0,28.01,27.98,27.99,16300.0,22.0389,22.0468,22.0232,22.031,16300.0
2014-12-30 11:05:00,27.99,28.0,27.91,27.91,31600.0,22.031,22.0389,21.9681,21.9681,31600.0
2014-12-30 11:10:00,27.91,27.91,27.83,27.84,30200.0,21.9681,21.9681,21.9051,21.913,30200.0
2014-12-30 11:15:00,27.83,27.9,27.83,27.85,31100.0,21.9051,21.9602,21.9051,21.9209,31100.0
2014-12-30 11:20:00,27.84,27.88,27.81,27.84,25400.0,21.913,21.9445,21.8894,21.913,25400.0
2014-12-30 11:25:00,27.84,27.9,27.83,27.84,20300.0,21.913,21.9602,21.9051,21.913,20300.0
2014-12-30 11:30:00,27.85,27.85,27.76,27.77,18900.0,21.9209,21.9209,21.85,21.8579,18900.0
2014-12-30 11:35:00,27.78,27.84,27.77,27.84,13700.0,21.8658,21.913,21.8579,21.913,13700.0
2014-12-30 11:40:00,27.85,27.89,27.85,27.85,17700.0,21.9209,21.9523,21.9209,21.9209,17700.0
2014-12-30 11:45:00,27.86,27.92,27.85,27.91,26100.0,21.9287,21.9759,21.9209,21.9681,26100.0
2014-12-30 11:50:00,27.91,28.0,27.91,27.98,34300.0,21.9681,22.0389,21.9681,22.0232,34300.0
2014-12-30 11:55:00,27.97,28.0,27.97,27.98,21500.0,22.0153,22.0389,22.0153,22.0232,21500.0
2014-12-30 12:00:00,27.98,27.98,27.92,27.92,18600.0,22.0232,22.0232,21.9759,21.9759,18600.0
2014-12-30 12:05:00,27.92,27.94,27.91,27.94,9200.0,21.9759,21.9917,21.9681,21.9917,9200.0
2014-12-30 12:10:00,27.93,27.97,27.93,27.94,9700.0,21.9838,22.0153,21.9838,21.9917,9700.0
2014-12-30 12:15:00,27.95,27.95,27.86,27.89,89600.0,21.9996,21.9996,21.9287,21.9523,89600.0
2014-12-30 12:20:00,27.89,27.89,27.84,27.84,21900.0,21.9523,21.9523,21.913,21.913,21900.0
2014-12-30 12:25:00,27.84,27.85,27.82,27.82,11100.0,21.913,21.9209,21.8972,21.8972,11100.0
2014-12-30 12:30:00,27.82,27.83,27.8,27.8,18000.0,21.8972,21.9051,21.8815,21.8815,18000.0
2014-12-30 12:35:00,27.8,27.8,27.77,27.77,12900.0,21.8815,21.8815,21.8579,21.8579,12900.0
2014-12-30 12:40:00,27.77,27.8,27.69,27.7,63200.0,21.8579,21.8815,21.7949,21.8028,63200.0
2014-12-30 12:45:00,27.7,27.7,27.69,27.69,33900.0,21.8028,21.8028,21.7949,21.7949,33900.0
2014-12-30 12:50:00,27.69,27.71,27.68,27.69,60200.0,21.7949,21.8107,21.787,21.7949,60200.0
2014-12-30 12:55:00,27.7,27.71,27.68,27.69,22800.0,21.8028,21.8107,21.787,21.7949,22800.0
2014-12-30 13:00:00,27.68,27.71,27.66,27.7,84900.0,21.787,21.8107,21.7713,21.8028,84900.0
2014-12-30 13:05:00,27.7,27.71,27.68,27.7,32800.0,21.8028,21.8107,21.787,21.8028,32800.0
2014-12-30 13:10:00,27.7,27.71,27.69,27.7,16700.0,21.8028,21.8107,21.7949,21.8028,16700.0
2014-12-30 13:15:00,27.71,27.71,27.69,27.7,16900.0,21.8107,21.8107,21.7949,21.8028,16900.0
2014-12-30 13:20:00,27.71,27.71,27.67,27.68,19000.0,21.8107,21.8107,21.7792,21.787,19000.0
2014-12-30 13:25:00,27.69,27.73,27.68,27.71,48900.0,21.7949,21.8264,21.787,21.8107,48900.0
2014-12-30 13:30:00,27.71,27.75,27.66,27.68,25700.0,21.8107,21.8421,21.7713,21.787,25700.0
2014-12-30 13:35:00,27.69,27.71,27.68,27.7,16800.0,21.7949,21.8107,21.787,21.8028,16800.0
2014-12-30 13:40:00,27.7,27.76,27.68,27.72,47200.0,21.8028,21.85,21.787,21.8185,47200.0
2014-12-30 13:45:00,27.72,27.72,27.69,27.7,19100.0,21.8185,21.8185,21.7949,21.8028,19100.0
2014-12-30 13:50:00,27.71,27.71,27.68,27.68,10000.0,21.8107,21.8107,21.787,21.787,10000.0
2014-12-30 13:55:00,27.69,27.71,27.68,27.7,19800.0,21.7949,21.8107,21.787,21.8028,19800.0
2014-12-30 14:00:00,27.69,27.76,27.69,27.76,17500.0,21.7949,21.85,21.7949,21.85,17500.0
2014-12-30 14:05:00,27.76,27.76,27.7,27.71,29100.0,21.85,21.85,21.8028,21.8107,29100.0
2014-12-30 14:10:00,27.72,27.72,27.7,27.71,16100.0,21.8185,21.8185,21.8028,21.8107,16100.0
2014-12-30 14:15:00,27.71,27.73,27.7,27.7,32100.0,21.8107,21.8264,21.8028,21.8028,32100.0
2014-12-30 14:20:00,27.7,27.72,27.68,27.68,12500.0,21.8028,21.8185,21.787,21.787,12500.0
2014-12-30 14:25:00,27.69,27.71,27.67,27.7,16400.0,21.7949,21.8107,21.7792,21.8028,16400.0
2014-12-30 14:30:00,27.7,27.71,27.68,27.69,20700.0,21.8028,21.8107,21.787,21.7949,20700.0
2014-12-30 14:35:00,27.7,27.78,27.69,27.77,20700.0,21.8028,21.8658,21.7949,21.8579,20700.0
2014-12-30 14:40:00,27.77,27.81,27.77,27.79,14800.0,21.8579,21.8894,21.8579,21.8736,14800.0
2014-12-30 14:45:00,27.79,27.83,27.79,27.82,20400.0,21.8736,21.9051,21.8736,21.8972,20400.0
2014-12-30 14:50:00,27.81,27.83,27.77,27.78,23600.0,21.8894,21.9051,21.8579,21.8658,23600.0
2014-12-30 14:55:00,27.79,27.81,27.78,27.8,14100.0,21.8736,21.8894,21.8658,21.8815,14100.0
2014-12-30 15:00:00,27.8,27.81,27.78,27.78,27400.0,21.8815,21.8894,21.8658,21.8658,27400.0
2014-12-30 15:05:00,27.78,27.79,27.76,27.77,15700.0,21.8658,21.8736,21.85,21.8579,15700.0
2014-12-30 15:10:00,27.77,27.81,27.72,27.73,51800.0,21.8579,21.8894,21.8185,21.8264,51800.0
2014-12-30 15:15:00,27.73,27.75,27.68,27.7,43700.0,21.8264,21.8421,21.787,21.8028,43700.0
2014-12-30 15:20:00,27.7,27.71,27.66,27.68,32200.0,21.8028,21.8107,21.7713,21.787,32200.0
2014-12-30 15:25:00,27.67,27.71,27.66,27.7,35700.0,21.7792,21.8107,21.7713,21.8028,35700.0
2014-12-30 15:30:00,27.7,27.72,27.68,27.72,49000.0,21.8028,21.8185,21.787,21.8185,49000.0
2014-12-30 15:35:00,27.73,27.74,27.69,27.74,47300.0,21.8264,21.8343,21.7949,21.8343,47300.0
2014-12-30 15:40:00,27.74,27.74,27.68,27.69,55600.0,21.8343,21.8343,21.787,21.7949,55600.0
2014-12-30 15:45:00,27.69,27.69,27.65,27.65,48600.0,21.7949,21.7949,21.7634,21.7634,48600.0
2014-12-30 15:50:00,27.66,27.71,27.65,27.71,79100.0,21.7713,21.8107,21.7634,21.8107,79100.0
2014-12-30 15:55:00,27.71,27.74,27.7,27.7,117100.0,21.8107,21.8343,21.8028,21.8028,117100.0
2014-12-31 09:30:00,27.73,27.76,27.6,27.67,47600.0,21.8264,21.85,21.7241,21.7792,47600.0
2014-12-31 09:35:00,27.67,27.67,27.47,27.5,40700.0,21.7792,21.7792,21.6218,21.6454,40700.0
2014-12-31 09:40:00,27.48,27.48,27.39,27.39,42700.0,21.6296,21.6296,21.5588,21.5588,42700.0
2014-12-31 09:45:00,27.39,27.39,27.28,27.28,67100.0,21.5588,21.5588,21.4722,21.4722,67100.0
2014-12-31 09:50:00,27.28,27.31,27.2,27.27,64800.0,21.4722,21.4958,21.4092,21.4643,64800.0
2014-12-31 09:55:00,27.28,27.28,27.19,27.19,67700.0,21.4722,21.4722,21.4014,21.4014,67700.0
2014-12-31 10:00:00,27.19,27.32,27.16,27.29,46700.0,21.4014,21.5037,21.3777,21.4801,46700.0
2014-12-31 10:05:00,27.3,27.3,27.17,27.18,50700.0,21.4879,21.4879,21.3856,21.3935,50700.0
2014-12-31 10:10:00,27.18,27.2,27.14,27.16,40800.0,21.3935,21.4092,21.362,21.3777,40800.0
2014-12-31 10:15:00,27.14,27.16,27.06,27.08,56900.0,21.362,21.3777,21.299,21.3148,56900.0
2014-12-31 10:20:00,27.08,27.1,27.06,27.08,49400.0,21.3148,21.3305,21.299,21.3148,49400.0
2014-12-31 10:25:00,27.08,27.11,27.04,27.1,60900.0,21.3148,21.3384,21.2833,21.3305,60900.0
2014-12-31 10:30:00,27.1,27.1,27.07,27.08,52800.0,21.3305,21.3305,21.3069,21.3148,52800.0
2014-12-31 10:35:00,27.08,27.09,27.02,27.03,45000.0,21.3148,21.3227,21.2676,21.2754,45000.0
2014-12-31 10:40:00,27.04,27.14,27.03,27.14,26500.0,21.2833,21.362,21.2754,21.362,26500.0
2014-12-31 10:45:00,27.14,27.17,27.1,27.1,71600.0,21.362,21.3856,21.3305,21.3305,71600.0
2014-12-31 10:50:00,27.1,27.11,27.02,27.05,56800.0,21.3305,21.3384,21.2676,21.2912,56800.0
2014-12-31 10:55:00,27.05,27.1,27.05,27.1,28700.0,21.2912,21.3305,21.2912,21.3305,28700.0
2014-12-31 11:00:00,27.1,27.2,27.07,27.18,36900.0,21.3305,21.4092,21.3069,21.3935,36900.0
2014-12-31 11:05:00,27.18,27.21,27.16,27.18,72300.0,21.3935,21.4171,21.3777,21.3935,72300.0
2014-12-31 11:10:00,27.19,27.22,27.11,27.15,95300.0,21.4014,21.425,21.3384,21.3699,95300.0
2014-12-31 11:15:00,27.15,27.22,27.14,27.17,51300.0,21.3699,21.425,21.362,21.3856,51300.0
2014-12-31 11:20:00,27.18,27.25,27.15,27.16,44800.0,21.3935,21.4486,21.3699,21.3777,44800.0
2014-12-31 11:25:00,27.15,27.21,27.13,27.19,23900.0,21.3699,21.4171,21.3541,21.4014,23900.0
2014-12-31 11:30:00,27.19,27.24,27.08,27.15,48500.0,21.4014,21.4407,21.3148,21.3699,48500.0
2014-12-31 11:35:00,27.15,27.18,27.11,27.15,16600.0,21.3699,21.3935,21.3384,21.3699,16600.0
2014-12-31 11:40:00,27.15,27.17,27.11,27.17,46700.0,21.3699,21.3856,21.3384,21.3856,46700.0
2014-12-31 11:45:00,27.16,27.23,27.16,27.19,13800.0,21.3777,21.4328,21.3777,21.4014,13800.0
2014-12-31 11:50:00,27.18,27.19,27.15,27.17,12700.0,21.3935,21.4014,21.3699,21.3856,12700.0
2014-12-31 11:55:00,27.16,27.2,27.13,27.2,402700.0,21.3777,21.4092,21.3541,21.4092,402700.0
2014-12-31 12:00:00,27.21,27.24,27.16,27.16,42400.0,21.4171,21.4407,21.3777,21.3777,42400.0
2014-12-31 12:05:00,27.16,27.23,27.16,27.17,17600.0,21.3777,21.4328,21.3777,21.3856,17600.0
2014-12-31 12:10:00,27.18,27.21,27.17,27.21,8000.0,21.3935,21.4171,21.3856,21.4171,8000.0
2014-12-31 12:15:00,27.21,27.27,27.2,27.26,41800.0,21.4171,21.4643,21.4092,21.4565,41800.0
2014-12-31 12:20:00,27.27,27.27,27.22,27.25,32600.0,21.4643,21.4643,21.425,21.4486,32600.0
2014-12-31 12:25:00,27.24,27.25,27.18,27.2,56300.0,21.4407,21.4486,21.3935,21.4092,56300.0
2014-12-31 12:30:00,27.2,27.21,27.16,27.16,34300.0,21.4092,21.4171,21.3777,21.3777,34300.0
2014-12-31 12:35:00,27.16,27.17,27.13,27.13,39800.0,21.3777,21.3856,21.3541,21.3541,39800.0
2014-12-31 12:40:00,27.14,27.16,27.08,27.11,39100.0,21.362,21.3777,21.3148,21.3384,39100.0
2014-12-31 12:45:00,27.12,27.16,27.12,27.13,11700.0,21.3463,21.3777,21.3463,21.3541,11700.0
2014-12-31 12:50:00,27.13,27.15,27.12,27.12,16100.0,21.3541,21.3699,21.3463,21.3463,16100.0
2014-12-31 12:55:00,27.12,27.15,27.09,27.15,15500.0,21.3463,21.3699,21.3227,21.3699,15500.0
2014-12-31 13:00:00,27.16,27.21,27.16,27.21,41200.0,21.3777,21.4171,21.3777,21.4171,41200.0
2014-12-31 13:05:00,27.21,27.23,27.15,27.17,13600.0,21.4171,21.4328,21.3699,21.3856,13600.0
2014-12-31 13:10:00,27.18,27.2,27.16,27.17,13900.0,21.3935,21.4092,21.3777,21.3856,13900.0
2014-12-31 13:15:00,27.17,27.21,27.17,27.2,18000.0,21.3856,21.4171,21.3856,21.4092,18000.0
2014-12-31 13:20:00,27.19,27.22,27.19,27.22,16300.0,21.4014,21.425,21.4014,21.425,16300.0
2014-12-31 13:25:00,27.22,27.24,27.21,27.23,30100.0,21.425,21.4407,21.4171,21.4328,30100.0
2014-12-31 13:30:00,27.22,27.23,27.15,27.16,15900.0,21.425,21.4328,21.3699,21.3777,15900.0
2014-12-31 13:35:00,27.16,27.22,27.16,27.2,17000.0,21.3777,21.425,21.3777,21.4092,17000.0
2014-12-31 13:40:00,27.2,27.21,27.18,27.2,29900.0,21.4092,21.4171,21.3935,21.4092,29900.0
2014-12-31 13:45:00,27.19,27.23,27.18,27.22,41300.0,21.4014,21.4328,21.3935,21.425,41300.0
2014-12-31 13:50:00,27.22,27.22,27.17,27.18,18800.0,21.425,21.425,21.3856,21.3935,18800.0
2014-12-31 13:55:00,27.18,27.18,27.15,27.18,34000.0,21.3935,21.3935,21.3699,21.3935,34000.0
2014-12-31 14:00:00,27.18,27.18,27.12,27.14,27900.0,21.3935,21.3935,21.3463,21.362,27900.0
2014-12-31 14:05:00,27.14,27.16,27.12,27.14,96700.0,21.362,21.3777,21.3463,21.362,96700.0
2014-12-31 14:10:00,27.14,27.22,27.13,27.2,23900.0,21.362,21.425,21.3541,21.4092,23900.0
2014-12-31 14:15:00,27.21,27.21,27.07,27.12,86000.0,21.4171,21.4171,21.3069,21.3463,86000.0
2014-12-31 14:20:00,27.12,27.18,27.11,27.18,45500.0,21.3463,21.3935,21.3384,21.3935,45500.0
2014-12-31 14:25:00,27.18,27.23,27.17,27.19,27000.0,21.3935,21.4328,21.3856,21.4014,27000.0
2014-12-31 14:30:00,27.2,27.23,27.17,27.21,26600.0,21.4092,21.4328,21.3856,21.4171,26600.0
2014-12-31 14:35:00,27.22,27.22,27.11,27.11,269400.0,21.425,21.425,21.3384,21.3384,269400.0
2014-12-31 14:40:00,27.11,27.2,27.08,27.19,30900.0,21.3384,21.4092,21.3148,21.4014,30900.0
2014-12-31 14:45:00,27.2,27.2,27.13,27.17,22500.0,21.4092,21.4092,21.3541,21.3856,22500.0
2014-12-31 14:50:00,27.17,27.18,27.15,27.15,31400.0,21.3856,21.3935,21.3699,21.3699,31400.0
2014-12-31 14:55:00,27.15,27.18,27.15,27.16,33900.0,21.3699,21.3935,21.3699,21.3777,33900.0
2014-12-31 15:00:00,27.15,27.18,27.15,27.17,30100.0,21.3699,21.3935,21.3699,21.3856,30100.0
2014-12-31 15:05:00,27.17,27.18,27.14,27.17,49700.0,21.3856,21.3935,21.362,21.3856,49700.0
2014-12-31 15:10:00,27.16,27.16,27.1,27.1,39100.0,21.3777,21.3777,21.3305,21.3305,39100.0
2014-12-31 15:15:00,27.1,27.11,27.07,27.08,39900.0,21.3305,21.3384,21.3069,21.3148,39900.0
2014-12-31 15:20:00,27.08,27.13,27.07,27.12,55500.0,21.3148,21.3541,21.3069,21.3463,55500.0
2014-12-31 15:25:00,27.11,27.13,27.08,27.12,62400.0,21.3384,21.3541,21.3148,21.3463,62400.0
2014-12-31 15:30:00,27.11,27.13,27.09,27.11,56500.0,21.3384,21.3541,21.3227,21.3384,56500.0
2014-12-31 15:35:00,27.11,27.12,27.09,27.09,51300.0,21.3384,21.3463,21.3227,21.3227,51300.0
2014-12-31 15:40:00,27.1,27.1,27.02,27.04,94900.0,21.3305,21.3305,21.2676,21.2833,94900.0
2014-12-31 15:45:00,27.04,27.05,26.98,26.99,164100.0,21.2833,21.2912,21.2361,21.2439,164100.0
2014-12-31 15:50:00,26.99,26.99,26.95,26.96,132300.0,21.2439,21.2439,21.2125,21.2203,132300.0
2014-12-31 15:55:00,26.96,26.99,26.94,26.94,187900.0,21.2203,21.2439,21.2046,21.2046,187900.0
2015-01-02 09:30:00,27.03,27.18,26.96,27.04,73700.0,21.2754,21.3935,21.2203,21.2833,73700.0
2015-01-02 09:35:00,27.05,27.21,27.05,27.12,18900.0,21.2912,21.4171,21.2912,21.3463,18900.0
2015-01-02 09:40:00,27.13,27.24,27.1,27.2,50400.0,21.3541,21.4407,21.3305,21.4092,50400.0
2015-01-02 09:45:00,27.22,27.27,27.18,27.23,26500.0,21.425,21.4643,21.3935,21.4328,26500.0
2015-01-02 09:50:00,27.22,27.22,27.09,27.09,19500.0,21.425,21.425,21.3227,21.3227,19500.0
2015-01-02 09:55:00,27.09,27.17,27.09,27.1,17900.0,21.3227,21.3856,21.3227,21.3305,17900.0
2015-01-02 10:00:00,27.09,27.15,27.05,27.08,27400.0,21.3227,21.3699,21.2912,21.3148,27400.0
2015-01-02 10:05:00,27.08,27.09,26.96,26.96,28400.0,21.3148,21.3227,21.2203,21.2203,28400.0
2015-01-02 10:10:00,26.98,27.09,26.97,27.05,82900.0,21.2361,21.3227,21.2282,21.2912,82900.0
2015-01-02 10:15:00,27.05,27.09,26.93,27.05,46200.0,21.2912,21.3227,21.1967,21.2912,46200.0
2015-01-02 10:20:00,27.03,27.17,27.02,27.14,61700.0,21.2754,21.3856,21.2676,21.362,61700.0
2015-01-02 10:25:00,27.15,27.18,27.1,27.1,34900.0,21.3699,21.3935,21.3305,21.3305,34900.0
2015-01-02 10:30:00,27.1,27.11,27.01,27.01,91500.0,21.3305,21.3384,21.2597,21.2597,91500.0
2015-01-02 10:35:00,27.0,27.01,26.92,26.93,72100.0,21.2518,21.2597,21.1888,21.1967,72100.0
2015-01-02 10:40:00,26.93,27.01,26.85,27.01,56000.0,21.1967,21.2597,21.1337,21.2597,56000.0
2015-01-02 10:45:00,27.02,27.1,27.02,27.09,25600.0,21.2676,21.3305,21.2676,21.3227,25600.0
2015-01-02 10:50:00,27.09,27.09,26.99,27.0,31700.0,21.3227,21.3227,21.2439,21.2518,31700.0
2015-01-02 10:55:00,27.0,27.09,26.97,26.98,38800.0,21.2518,21.3227,21.2282,21.2361,38800.0
2015-01-02 11:00:00,26.98,27.04,26.95,27.02,36500.0,21.2361,21.2833,21.2125,21.2676,36500.0
2015-01-02 11:05:00,27.03,27.11,27.01,27.11,14500.0,21.2754,21.3384,21.2597,21.3384,14500.0
2015-01-02 11:10:00,27.12,27.14,27.04,27.14,41500.0,21.3463,21.362,21.2833,21.362,41500.0
2015-01-02 11:15:00,27.14,27.15,27.03,27.04,37700.0,21.362,21.3699,21.2754,21.2833,37700.0
2015-01-02 11:20:00,27.03,27.05,27.0,27.02,40200.0,21.2754,21.2912,21.2518,21.2676,40200.0
2015-01-02 11:25:00,27.03,27.06,26.98,26.99,30700.0,21.2754,21.299,21.2361,21.2439,30700.0
2015-01-02 11:30:00,27.0,27.05,26.97,27.02,29900.0,21.2518,21.2912,21.2282,21.2676,29900.0
2015-01-02 11:35:00,27.02,27.11,27.02,27.04,32800.0,21.2676,21.3384,21.2676,21.2833,32800.0
2015-01-02 11:40:00,27.03,27.04,26.96,26.97,26400.0,21.2754,21.2833,21.2203,21.2282,26400.0
2015-01-02 11:45:00,26.98,27.03,26.97,27.02,17400.0,21.2361,21.2754,21.2282,21.2676,17400.0
2015-01-02 11:50:00,27.02,27.14,27.0,27.14,44300.0,21.2676,21.362,21.2518,21.362,44300.0
2015-01-02 11:55:00,27.14,27.18,27.1,27.17,27200.0,21.362,21.3935,21.3305,21.3856,27200.0
2015-01-02 12:00:00,27.16,27.17,27.13,27.16,56200.0,21.3777,21.3856,21.3541,21.3777,56200.0
2015-01-02 12:05:00,27.15,27.19,27.13,27.14,29900.0,21.3699,21.4014,21.3541,21.362,29900.0
2015-01-02 12:10:00,27.13,27.13,27.05,27.07,55300.0,21.3541,21.3541,21.2912,21.3069,55300.0
2015-01-02 12:15:00,27.06,27.06,27.0,27.04,29600.0,21.299,21.299,21.2518,21.2833,29600.0
2015-01-02 12:20:00,27.03,27.07,27.02,27.05,20600.0,21.2754,21.3069,21.2676,21.2912,20600.0
2015-01-02 12:25:00,27.05,27.09,27.04,27.09,30100.0,21.2912,21.3227,21.2833,21.3227,30100.0
2015-01-02 12:30:00,27.09,27.19,27.08,27.16,27500.0,21.3227,21.4014,21.3148,21.3777,27500.0
2015-01-02 12:35:00,27.17,27.27,27.16,27.27,24700.0,21.3856,21.4643,21.3777,21.4643,24700.0
2015-01-02 12:40:00,27.27,27.27,27.16,27.17,23500.0,21.4643,21.4643,21.3777,21.3856,23500.0
2015-01-02 12:45:00,27.17,27.2,27.09,27.14,46500.0,21.3856,21.4092,21.3227,21.362,46500.0
2015-01-02 12:50:00,27.13,27.15,27.08,27.1,52800.0,21.3541,21.3699,21.3148,21.3305,52800.0
2015-01-02 12:55:00,27.1,27.13,27.03,27.04,21700.0,21.3305,21.3541,21.2754,21.2833,21700.0
2015-01-02 13:00:00,27.04,27.09,27.03,27.09,41700.0,21.2833,21.3227,21.2754,21.3227,41700.0
2015-01-02 13:05:00,27.08,27.08,27.03,27.04,43600.0,21.3148,21.3148,21.2754,21.2833,43600.0
2015-01-02 13:10:00,27.04,27.04,27.0,27.03,35200.0,21.2833,21.2833,21.2518,21.2754,35200.0
2015-01-02 13:15:00,27.03,27.05,27.0,27.02,36100.0,21.2754,21.2912,21.2518,21.2676,36100.0
2015-01-02 13:20:00,27.03,27.09,27.02,27.09,20200.0,21.2754,21.3227,21.2676,21.3227,20200.0
2015-01-02 13:25:00,27.1,27.11,27.01,27.02,28800.0,21.3305,21.3384,21.2597,21.2676,28800.0
2015-01-02 13:30:00,27.02,27.03,26.97,26.99,21400.0,21.2676,21.2754,21.2282,21.2439,21400.0
2015-01-02 13:35:00,26.97,27.04,26.95,27.04,15700.0,21.2282,21.2833,21.2125,21.2833,15700.0
2015-01-02 13:40:00,27.04,27.12,27.04,27.12,35200.0,21.2833,21.3463,21.2833,21.3463,35200.0
2015-01-02 13:45:00,27.12,27.17,27.11,27.17,88700.0,21.3463,21.3856,21.3384,21.3856,88700.0
2015-01-02 13:50:00,27.16,27.17,27.14,27.15,73100.0,21.3777,21.3856,21.362,21.3699,73100.0
2015-01-02 13:55:00,27.16,27.18,27.14,27.18,28600.0,21.3777,21.3935,21.362,21.3935,28600.0
2015-01-02 14:00:00,27.18,27.29,27.17,27.24,62100.0,21.3935,21.4801,21.3856,21.4407,62100.0
2015-01-02 14:05:00,27.24,27.25,27.19,27.25,86000.0,21.4407,21.4486,21.4014,21.4486,86000.0
2015-01-02 14:10:00,27.25,27.28,27.22,27.27,24800.0,21.4486,21.4722,21.425,21.4643,24800.0
2015-01-02 14:15:00,27.27,27.28,27.21,27.22,38500.0,21.4643,21.4722,21.4171,21.425,38500.0
2015-01-02 14:20:00,27.22,27.3,27.21,27.3,51800.0,21.425,21.4879,21.4171,21.4879,51800.0
2015-01-02 14:25:00,27.3,27.31,27.25,27.26,40300.0,21.4879,21.4958,21.4486,21.4565,40300.0
2015-01-02 14:30:00,27.26,27.3,27.23,27.24,66900.0,21.4565,21.4879,21.4328,21.4407,66900.0
2015-01-02 14:35:00,27.24,27.29,27.23,27.29,38300.0,21.4407,21.4801,21.4328,21.4801,38300.0
2015-01-02 14:40:00,27.29,27.35,27.29,27.35,25100.0,21.4801,21.5273,21.4801,21.5273,25100.0
2015-01-02 14:45:00,27.35,27.37,27.34,27.36,25600.0,21.5273,21.543,21.5194,21.5352,25600.0
2015-01-02 14:50:00,27.36,27.36,27.26,27.26,32600.0,21.5352,21.5352,21.4565,21.4565,32600.0
2015-01-02 14:55:00,27.27,27.31,27.26,27.27,39800.0,21.4643,21.4958,21.4565,21.4643,39800.0
2015-01-02 15:00:00,27.27,27.31,27.24,27.28,34200.0,21.4643,21.4958,21.4407,21.4722,34200.0
2015-01-02 15:05:00,27.28,27.31,27.26,27.29,24000.0,21.4722,21.4958,21.4565,21.4801,24000.0
2015-01-02 15:10:00,27.3,27.32,27.23,27.3,52300.0,21.4879,21.5037,21.4328,21.4879,52300.0
2015-01-02 15:15:00,27.31,27.32,27.25,27.3,41300.0,21.4958,21.5037,21.4486,21.4879,41300.0
2015-01-02 15:20:00,27.3,27.41,27.3,27.37,87400.0,21.4879,21.5745,21.4879,21.543,87400.0
2015-01-02 15:25:00,27.38,27.44,27.37,27.44,46800.0,21.5509,21.5981,21.543,21.5981,46800.0
2015-01-02 15:30:00,27.44,27.49,27.43,27.46,92900.0,21.5981,21.6375,21.5903,21.6139,92900.0
2015-01-02 15:35:00,27.46,27.52,27.44,27.5,50100.0,21.6139,21.6611,21.5981,21.6454,50100.0
2015-01-02 15:40:00,27.51,27.58,27.5,27.54,107000.0,21.6532,21.7083,21.6454,21.6768,107000.0
2015-01-02 15:45:00,27.54,27.58,27.51,27.51,136800.0,21.6768,21.7083,21.6532,21.6532,136800.0
2015-01-02 15:50:00,27.52,27.52,27.43,27.43,217700.0,21.6611,21.6611,21.5903,21.5903,217700.0
2015-01-02 15:55:00,27.44,27.55,27.43,27.49,261700.0,21.5981,21.6847,21.5903,21.6375,261700.0
2015-01-05 09:30:00,27.9,27.9,27.34,27.34,64500.0,21.9602,21.9602,21.5194,21.5194,64500.0
2015-01-05 09:35:00,27.36,27.38,27.19,27.27,40700.0,21.5352,21.5509,21.4014,21.4643,40700.0
2015-01-05 09:40:00,27.26,27.26,27.03,27.1,55700.0,21.4565,21.4565,21.2754,21.3305,55700.0
2015-01-05 09:45:00,27.09,27.15,27.01,27.1,62800.0,21.3227,21.3699,21.2597,21.3305,62800.0
2015-01-05 09:50:00,27.09,27.15,27.05,27.09,28300.0,21.3227,21.3699,21.2912,21.3227,28300.0
2015-01-05 09:55:00,27.08,27.08,26.91,26.92,132900.0,21.3148,21.3148,21.181,21.1888,132900.0
2015-01-05 10:00:00,26.92,26.99,26.86,26.92,43500.0,21.1888,21.2439,21.1416,21.1888,43500.0
2015-01-05 10:05:00,26.91,26.92,26.85,26.87,41700.0,21.181,21.1888,21.1337,21.1495,41700.0
2015-01-05 10:10:00,26.88,26.89,26.78,26.86,36600.0,21.1574,21.1652,21.0786,21.1416,36600.0
2015-01-05 10:15:00,26.86,26.95,26.85,26.95,28200.0,21.1416,21.2125,21.1337,21.2125,28200.0
2015-01-05 10:20:00,26.95,26.97,26.89,26.96,75100.0,21.2125,21.2282,21.1652,21.2203,75100.0
2015-01-05 10:25:00,26.97,26.98,26.9,26.9,55000.0,21.2282,21.2361,21.1731,21.1731,55000.0
2015-01-05 10:30:00,26.91,26.91,26.76,26.79,26100.0,21.181,21.181,21.0629,21.0865,26100.0
2015-01-05 10:35:00,26.78,26.82,26.77,26.8,37200.0,21.0786,21.1101,21.0708,21.0944,37200.0
2015-01-05 10:40:00,26.79,26.8,26.75,26.79,39800.0,21.0865,21.0944,21.055,21.0865,39800.0
2015-01-05 10:45:00,26.79,26.82,26.76,26.8,51800.0,21.0865,21.1101,21.0629,21.0944,51800.0
2015-01-05 10:50:00,26.8,26.8,26.69,26.74,53100.0,21.0944,21.0944,21.0078,21.0472,53100.0
2015-01-05 10:55:00,26.73,26.74,26.66,26.66,92000.0,21.0393,21.0472,20.9842,20.9842,92000.0
2015-01-05 11:00:00,26.66,26.67,26.61,26.65,56100.0,20.9842,20.9921,20.9448,20.9763,56100.0
2015-01-05 11:05:00,26.65,26.71,26.65,26.67,35100.0,20.9763,21.0236,20.9763,20.9921,35100.0
2015-01-05 11:10:00,26.66,26.66,26.57,26.59,44200.0,20.9842,20.9842,20.9134,20.9291,44200.0
2015-01-05 11:15:00,26.58,26.59,26.52,26.52,53900.0,20.9212,20.9291,20.874,20.874,53900.0
2015-01-05 11:20:00,26.52,26.54,26.5,26.5,62300.0,20.874,20.8897,20.8583,20.8583,62300.0
2015-01-05 11:25:00,26.49,26.52,26.47,26.51,72800.0,20.8504,20.874,20.8346,20.8661,72800.0
2015-01-05 11:30:00,26.5,26.51,26.45,26.5,59000.0,20.8583,20.8661,20.8189,20.8583,59000.0
2015-01-05 11:35:00,26.51,26.59,26.48,26.59,45800.0,20.8661,20.9291,20.8425,20.9291,45800.0
2015-01-05 11:40:00,26.59,26.68,26.58,26.64,41700.0,20.9291,20.9999,20.9212,20.9685,41700.0
2015-01-05 11:45:00,26.65,26.66,26.58,26.59,70200.0,20.9763,20.9842,20.9212,20.9291,70200.0
2015-01-05 11:50:00,26.6,26.61,26.51,26.51,75300.0,20.937,20.9448,20.8661,20.8661,75300.0
2015-01-05 11:55:00,26.52,26.62,26.51,26.55,102300.0,20.874,20.9527,20.8661,20.8976,102300.0
2015-01-05 12:00:00,26.54,26.59,26.52,26.59,63100.0,20.8897,20.9291,20.874,20.9291,63100.0
2015-01-05 12:05:00,26.59,26.67,26.58,26.63,86300.0,20.9291,20.9921,20.9212,20.9606,86300.0
2015-01-05 12:10:00,26.63,26.64,26.59,26.63,48600.0,20.9606,20.9685,20.9291,20.9606,48600.0
2015-01-05 12:15:00,26.63,26.67,26.57,26.58,61300.0,20.9606,20.9921,20.9134,20.9212,61300.0
2015-01-05 12:20:00,26.58,26.6,26.55,26.56,49400.0,20.9212,20.937,20.8976,20.9055,49400.0
2015-01-05 12:25:00,26.56,26.6,26.55,26.58,37200.0,20.9055,20.937,20.8976,20.9212,37200.0
2015-01-05 12:30:00,26.58,26.59,26.49,26.5,51600.0,20.9212,20.9291,20.8504,20.8583,51600.0
2015-01-05 12:35:00,26.5,26.58,26.49,26.56,47900.0,20.8583,20.9212,20.8504,20.9055,47900.0
2015-01-05 12:40:00,26.57,26.57,26.51,26.56,42100.0,20.9134,20.9134,20.8661,20.9055,42100.0
2015-01-05 12:45:00,26.55,26.59,26.5,26.5,35700.0,20.8976,20.9291,20.8583,20.8583,35700.0
2015-01-05 12:50:00,26.51,26.57,26.48,26.48,31500.0,20.8661,20.9134,20.8425,20.8425,31500.0
2015-01-05 12:55:00,26.49,26.5,26.45,26.48,41500.0,20.8504,20.8583,20.8189,20.8425,41500.0
2015-01-05 13:00:00,26.49,26.51,26.46,26.47,31200.0,20.8504,20.8661,20.8268,20.8346,31200.0
2015-01-05 13:05:00,26.48,26.54,26.47,26.47,36800.0,20.8425,20.8897,20.8346,20.8346,36800.0
2015-01-05 13:10:00,26.47,26.51,26.45,26.46,21300.0,20.8346,20.8661,20.8189,20.8268,21300.0
2015-01-05 13:15:00,26.46,26.51,26.45,26.51,20800.0,20.8268,20.8661,20.8189,20.8661,20800.0
2015-01-05 13:20:00,26.51,26.55,26.5,26.5,22100.0,20.8661,20.8976,20.8583,20.8583,22100.0
2015-01-05 13:25:00,26.49,26.53,26.48,26.53,13800.0,20.8504,20.8819,20.8425,20.8819,13800.0
2015-01-05 13:30:00,26.53,26.53,26.44,26.44,62000.0,20.8819,20.8819,20.811,20.811,62000.0
2015-01-05 13:35:00,26.44,26.45,26.33,26.33,82800.0,20.811,20.8189,20.7245,20.7245,82800.0
2015-01-05 13:40:00,26.33,26.37,26.29,26.29,72100.0,20.7245,20.7559,20.693,20.693,72100.0
2015-01-05 13:45:00,26.29,26.4,26.28,26.39,47500.0,20.693,20.7795,20.6851,20.7717,47500.0
2015-01-05 13:50:00,26.39,26.43,26.38,26.42,37100.0,20.7717,20.8032,20.7638,20.7953,37100.0
2015-01-05 13:55:00,26.42,26.5,26.41,26.45,33700.0,20.7953,20.8583,20.7874,20.8189,33700.0
2015-01-05 14:00:00,26.44,26.47,26.34,26.37,123600.0,20.811,20.8346,20.7323,20.7559,123600.0
2015-01-05 14:05:00,26.36,26.43,26.36,26.38,31000.0,20.7481,20.8032,20.7481,20.7638,31000.0
2015-01-05 14:10:00,26.38,26.39,26.35,26.37,34100.0,20.7638,20.7717,20.7402,20.7559,34100.0
2015-01-05 14:15:00,26.37,26.39,26.35,26.39,48300.0,20.7559,20.7717,20.7402,20.7717,48300.0
2015-01-05 14:20:00,26.39,26.43,26.39,26.4,49300.0,20.7717,20.8032,20.7717,20.7795,49300.0
2015-01-05 14:25:00,26.4,26.47,26.4,26.43,39600.0,20.7795,20.8346,20.7795,20.8032,39600.0
2015-01-05 14:30:00,26.43,26.43,26.36,26.39,41200.0,20.8032,20.8032,20.7481,20.7717,41200.0
2015-01-05 14:35:00,26.38,26.38,26.34,26.34,32300.0,20.7638,20.7638,20.7323,20.7323,32300.0
2015-01-05 14:40:00,26.34,26.39,26.32,26.32,33900.0,20.7323,20.7717,20.7166,20.7166,33900.0
2015-01-05 14:45:00,26.31,26.32,26.27,26.29,41900.0,20.7087,20.7166,20.6772,20.693,41900.0
2015-01-05 14:50:00,26.29,26.33,26.28,26.33,40400.0,20.693,20.7245,20.6851,20.7245,40400.0
2015-01-05 14:55:00,26.33,26.34,26.24,26.25,44000.0,20.7245,20.7323,20.6536,20.6615,44000.0
2015-01-05 15:00:00,26.25,26.32,26.24,26.32,34000.0,20.6615,20.7166,20.6536,20.7166,34000.0
2015-01-05 15:05:00,26.32,26.37,26.31,26.33,50300.0,20.7166,20.7559,20.7087,20.7245,50300.0
2015-01-05 15:10:00,26.33,26.36,26.31,26.35,70000.0,20.7245,20.7481,20.7087,20.7402,70000.0
2015-01-05 15:15:00,26.35,26.38,26.34,26.38,49700.0,20.7402,20.7638,20.7323,20.7638,49700.0
2015-01-05 15:20:00,26.37,26.44,26.37,26.43,53900.0,20.7559,20.811,20.7559,20.8032,53900.0
2015-01-05 15:25:00,26.42,26.43,26.37,26.38,73200.0,20.7953,20.8032,20.7559,20.7638,73200.0
2015-01-05 15:30:00,26.39,26.41,26.36,26.4,71600.0,20.7717,20.7874,20.7481,20.7795,71600.0
2015-01-05 15:35:00,26.4,26.43,26.4,26.42,53200.0,20.7795,20.8032,20.7795,20.7953,53200.0
2015-01-05 15:40:00,26.41,26.46,26.39,26.43,69000.0,20.7874,20.8268,20.7717,20.8032,69000.0
2015-01-05 15:45:00,26.43,26.49,26.41,26.46,111500.0,20.8032,20.8504,20.7874,20.8268,111500.0
2015-01-05 15:50:00,26.46,26.51,26.45,26.48,111900.0,20.8268,20.8661,20.8189,20.8425,111900.0
2015-01-05 15:55:00,26.49,26.5,26.44,26.45,261800.0,20.8504,20.8583,20.811,20.8189,261800.0
2015-01-06 09:30:00,26.55,26.57,26.28,26.44,61400.0,20.8976,20.9134,20.6851,20.811,61400.0
2015-01-06 09:35:00,26.46,26.49,26.3,26.36,37400.0,20.8268,20.8504,20.7008,20.7481,37400.0
2015-01-06 09:40:00,26.35,26.4,26.31,26.36,36600.0,20.7402,20.7795,20.7087,20.7481,36600.0
2015-01-06 09:45:00,26.36,26.44,26.32,26.44,52400.0,20.7481,20.811,20.7166,20.811,52400.0
2015-01-06 09:50:00,26.43,26.43,26.34,26.35,84900.0,20.8032,20.8032,20.7323,20.7402,84900.0
2015-01-06 09:55:00,26.35,26.43,26.31,26.38,167000.0,20.7402,20.8032,20.7087,20.7638,167000.0
2015-01-06 10:00:00,26.38,26.45,26.32,26.43,53300.0,20.7638,20.8189,20.7166,20.8032,53300.0
2015-01-06 10:05:00,26.43,26.43,26.32,26.4,62900.0,20.8032,20.8032,20.7166,20.7795,62900.0
2015-01-06 10:10:00,26.4,26.46,26.36,26.44,133400.0,20.7795,20.8268,20.7481,20.811,133400.0
2015-01-06 10:15:00,26.43,26.51,26.41,26.51,127700.0,20.8032,20.8661,20.7874,20.8661,127700.0
2015-01-06 10:20:00,26.51,26.66,26.51,26.54,52000.0,20.8661,20.9842,20.8661,20.8897,52000.0
2015-01-06 10:25:00,26.54,26.57,26.49,26.49,27400.0,20.8897,20.9134,20.8504,20.8504,27400.0
2015-01-06 10:30:00,26.49,26.51,26.41,26.46,39400.0,20.8504,20.8661,20.7874,20.8268,39400.0
2015-01-06 10:35:00,26.46,26.5,26.43,26.47,25900.0,20.8268,20.8583,20.8032,20.8346,25900.0
2015-01-06 10:40:00,26.46,26.5,26.4,26.4,26800.0,20.8268,20.8583,20.7795,20.7795,26800.0
2015-01-06 10:45:00,26.4,26.49,26.4,26.44,27500.0,20.7795,20.8504,20.7795,20.811,27500.0
2015-01-06 10:50:00,26.45,26.5,26.44,26.49,16900.0,20.8189,20.8583,20.811,20.8504,16900.0
2015-01-06 10:55:00,26.48,26.48,26.39,26.41,40100.0,20.8425,20.8425,20.7717,20.7874,40100.0
2015-01-06 11:00:00,26.4,26.42,26.31,26.34,31000.0,20.7795,20.7953,20.7087,20.7323,31000.0
2015-01-06 11:05:00,26.33,26.43,26.31,26.42,20400.0,20.7245,20.8032,20.7087,20.7953,20400.0
2015-01-06 11:10:00,26.41,26.47,26.4,26.41,58600.0,20.7874,20.8346,20.7795,20.7874,58600.0
2015-01-06 11:15:00,26.42,26.45,26.32,26.37,95100.0,20.7953,20.8189,20.7166,20.7559,95100.0
2015-01-06 11:20:00,26.36,26.41,26.29,26.29,73000.0,20.7481,20.7874,20.693,20.693,73000.0
2015-01-06 11:25:00,26.29,26.34,26.28,26.31,39300.0,20.693,20.7323,20.6851,20.7087,39300.0
2015-01-06 11:30:00,26.31,26.32,26.24,26.25,38100.0,20.7087,20.7166,20.6536,20.6615,38100.0
2015-01-06 11:35:00,26.25,26.25,26.09,26.13,88300.0,20.6615,20.6615,20.5355,20.567,88300.0
2015-01-06 11:40:00,26.13,26.17,26.04,26.06,54700.0,20.567,20.5985,20.4962,20.5119,54700.0
2015-01-06 11:45:00,26.07,26.1,26.06,26.08,21300.0,20.5198,20.5434,20.5119,20.5277,21300.0
2015-01-06 11:50:00,26.09,26.12,26.07,26.07,30000.0,20.5355,20.5592,20.5198,20.5198,30000.0
2015-01-06 11:55:00,26.06,26.13,26.06,26.07,28400.0,20.5119,20.567,20.5119,20.5198,28400.0
2015-01-06 12:00:00,26.07,26.07,26.02,26.04,28700.0,20.5198,20.5198,20.4804,20.4962,28700.0
2015-01-06 12:05:00,26.04,26.06,25.98,26.04,60200.0,20.4962,20.5119,20.449,20.4962,60200.0
2015-01-06 12:10:00,26.03,26.06,26.0,26.05,24100.0,20.4883,20.5119,20.4647,20.5041,24100.0
2015-01-06 12:15:00,26.05,26.06,25.98,26.03,41100.0,20.5041,20.5119,20.449,20.4883,41100.0
2015-01-06 12:20:00,26.02,26.04,25.97,26.01,29600.0,20.4804,20.4962,20.4411,20.4726,29600.0
2015-01-06 12:25:00,26.01,26.07,26.01,26.06,21400.0,20.4726,20.5198,20.4726,20.5119,21400.0
2015-01-06 12:30:00,26.05,26.06,25.99,26.04,28600.0,20.5041,20.5119,20.4568,20.4962,28600.0
2015-01-06 12:35:00,26.03,26.06,25.99,26.04,34000.0,20.4883,20.5119,20.4568,20.4962,34000.0
2015-01-06 12:40:00,26.05,26.05,25.97,25.97,20400.0,20.5041,20.5041,20.4411,20.4411,20400.0
2015-01-06 12:45:00,25.97,25.98,25.93,25.97,22100.0,20.4411,20.449,20.4096,20.4411,22100.0
2015-01-06 12:50:00,25.98,26.02,25.96,26.0,40600.0,20.449,20.4804,20.4332,20.4647,40600.0
2015-01-06 12:55:00,26.01,26.04,26.0,26.01,24400.0,20.4726,20.4962,20.4647,20.4726,24400.0
2015-01-06 13:00:00,26.02,26.07,26.0,26.05,105400.0,20.4804,20.5198,20.4647,20.5041,105400.0
2015-01-06 13:05:00,26.05,26.07,26.01,26.02,48100.0,20.5041,20.5198,20.4726,20.4804,48100.0
2015-01-06 13:10:00,26.01,26.03,26.0,26.03,36600.0,20.4726,20.4883,20.4647,20.4883,36600.0
2015-01-06 13:15:00,26.03,26.06,26.0,26.01,47000.0,20.4883,20.5119,20.4647,20.4726,47000.0
2015-01-06 13:20:00,26.01,26.01,25.92,25.92,45800.0,20.4726,20.4726,20.4017,20.4017,45800.0
2015-01-06 13:25:00,25.92,25.94,25.86,25.91,47300.0,20.4017,20.4175,20.3545,20.3939,47300.0
2015-01-06 13:30:00,25.91,25.92,25.87,25.88,32500.0,20.3939,20.4017,20.3624,20.3703,32500.0
2015-01-06 13:35:00,25.88,25.96,25.87,25.92,25400.0,20.3703,20.4332,20.3624,20.4017,25400.0
2015-01-06 13:40:00,25.92,25.94,25.89,25.92,46900.0,20.4017,20.4175,20.3781,20.4017,46900.0
2015-01-06 13:45:00,25.92,26.01,25.92,26.01,23500.0,20.4017,20.4726,20.4017,20.4726,23500.0
2015-01-06 13:50:00,26.01,26.02,25.99,26.0,51800.0,20.4726,20.4804,20.4568,20.4647,51800.0
2015-01-06 13:55:00,26.01,26.02,25.98,26.01,37000.0,20.4726,20.4804,20.449,20.4726,37000.0
2015-01-06 14:00:00,26.01,26.03,25.97,25.99,42600.0,20.4726,20.4883,20.4411,20.4568,42600.0
2015-01-06 14:05:00,25.98,26.01,25.98,26.01,35900.0,20.449,20.4726,20.449,20.4726,35900.0
2015-01-06 14:10:00,26.02,26.06,25.99,26.03,39500.0,20.4804,20.5119,20.4568,20.4883,39500.0
2015-01-06 14:15:00,26.02,26.06,26.02,26.03,21600.0,20.4804,20.5119,20.4804,20.4883,21600.0
2015-01-06 14:20:00,26.04,26.09,26.03,26.06,23400.0,20.4962,20.5355,20.4883,20.5119,23400.0
2015-01-06 14:25:00,26.06,26.07,26.0,26.0,79400.0,20.5119,20.5198,20.4647,20.4647,79400.0
2015-01-06 14:30:00,26.01,26.06,26.0,26.0,18800.0,20.4726,20.5119,20.4647,20.4647,18800.0
2015-01-06 14:35:00,26.0,26.06,26.0,26.04,31000.0,20.4647,20.5119,20.4647,20.4962,31000.0
2015-01-06 14:40:00,26.04,26.15,26.03,26.15,30600.0,20.4962,20.5828,20.4883,20.5828,30600.0
2015-01-06 14:45:00,26.16,26.2,26.13,26.16,33300.0,20.5906,20.6221,20.567,20.5906,33300.0
2015-01-06 14:50:00,26.15,26.19,26.13,26.19,23300.0,20.5828,20.6143,20.567,20.6143,23300.0
2015-01-06 14:55:00,26.18,26.18,26.11,26.13,20500.0,20.6064,20.6064,20.5513,20.567,20500.0
2015-01-06 15:00:00,26.12,26.16,26.1,26.11,32900.0,20.5592,20.5906,20.5434,20.5513,32900.0
2015-01-06 15:05:00,26.11,26.14,26.09,26.1,24700.0,20.5513,20.5749,20.5355,20.5434,24700.0
2015-01-06 15:10:00,26.1,26.16,26.09,26.14,23100.0,20.5434,20.5906,20.5355,20.5749,23100.0
2015-01-06 15:15:00,26.14,26.16,26.12,26.15,35100.0,20.5749,20.5906,20.5592,20.5828,35100.0
2015-01-06 15:20:00,26.16,26.2,26.11,26.14,61500.0,20.5906,20.6221,20.5513,20.5749,61500.0
2015-01-06 15:25:00,26.14,26.19,26.12,26.19,53300.0,20.5749,20.6143,20.5592,20.6143,53300.0
2015-01-06 15:30:00,26.19,26.2,26.15,26.16,45700.0,20.6143,20.6221,20.5828,20.5906,45700.0
2015-01-06 15:35:00,26.16,26.19,26.12,26.15,62500.0,20.5906,20.6143,20.5592,20.5828,62500.0
2015-01-06 15:40:00,26.16,26.2,26.12,26.19,58900.0,20.5906,20.6221,20.5592,20.6143,58900.0
2015-01-06 15:45:00,26.19,26.22,26.17,26.19,104800.0,20.6143,20.6379,20.5985,20.6143,104800.0
2015-01-06 15:50:00,26.19,26.22,26.13,26.14,144900.0,20.6143,20.6379,20.567,20.5749,144900.0
2015-01-06 15:55:00,26.15,26.16,26.08,26.09,188400.0,20.5828,20.5906,20.5277,20.5355,188400.0
2015-01-07 09:30:00,26.38,26.38,26.16,26.23,23100.0,20.7638,20.7638,20.5906,20.6457,23100.0
2015-01-07 09:35:00,26.24,26.41,26.24,26.35,36500.0,20.6536,20.7874,20.6536,20.7402,36500.0
2015-01-07 09:40:00,26.35,26.35,26.29,26.34,25400.0,20.7402,20.7402,20.693,20.7323,25400.0
2015-01-07 09:45:00,26.34,26.35,26.27,26.27,33600.0,20.7323,20.7402,20.6772,20.6772,33600.0
2015-01-07 09:50:00,26.27,26.31,26.26,26.29,21400.0,20.6772,20.7087,20.6694,20.693,21400.0
2015-01-07 09:55:00,26.3,26.37,26.27,26.35,46400.0,20.7008,20.7559,20.6772,20.7402,46400.0
2015-01-07 10:00:00,26.37,26.39,26.31,26.35,40200.0,20.7559,20.7717,20.7087,20.7402,40200.0
2015-01-07 10:05:00,26.35,26.36,26.28,26.31,30400.0,20.7402,20.7481,20.6851,20.7087,30400.0
2015-01-07 10:10:00,26.32,26.35,26.3,26.34,120200.0,20.7166,20.7402,20.7008,20.7323,120200.0
2015-01-07 10:15:00,26.34,26.35,26.29,26.3,45900.0,20.7323,20.7402,20.693,20.7008,45900.0
2015-01-07 10:20:00,26.3,26.32,26.28,26.28,133900.0,20.7008,20.7166,20.6851,20.6851,133900.0
2015-01-07 10:25:00,26.28,26.3,26.24,26.29,18700.0,20.6851,20.7008,20.6536,20.693,18700.0
2015-01-07 10:30:00,26.29,26.32,26.27,26.3,21700.0,20.693,20.7166,20.6772,20.7008,21700.0
2015-01-07 10:35:00,26.31,26.31,26.22,26.22,18300.0,20.7087,20.7087,20.6379,20.6379,18300.0
2015-01-07 10:40:00,26.22,26.26,26.18,26.25,14700.0,20.6379,20.6694,20.6064,20.6615,14700.0
2015-01-07 10:45:00,26.26,26.36,26.25,26.36,22300.0,20.6694,20.7481,20.6615,20.7481,22300.0
2015-01-07 10:50:00,26.36,26.4,26.33,26.4,21600.0,20.7481,20.7795,20.7245,20.7795,21600.0
2015-01-07 10:55:00,26.39,26.4,26.35,26.37,136300.0,20.7717,20.7795,20.7402,20.7559,136300.0
2015-01-07 11:00:00,26.38,26.39,26.3,26.32,31300.0,20.7638,20.7717,20.7008,20.7166,31300.0
2015-01-07 11:05:00,26.32,26.35,26.24,26.3,37600.0,20.7166,20.7402,20.6536,20.7008,37600.0
2015-01-07 11:10:00,26.31,26.37,26.27,26.29,80300.0,20.7087,20.7559,20.6772,20.693,80300.0
2015-01-07 11:15:00,26.3,26.32,26.26,26.28,50300.0,20.7008,20.7166,20.6694,20.6851,50300.0
2015-01-07 11:20:00,26.28,26.32,26.27,26.31,105600.0,20.6851,20.7166,20.6772,20.7087,105600.0
2015-01-07 11:25:00,26.3,26.36,26.3,26.35,35100.0,20.7008,20.7481,20.7008,20.7402,35100.0
2015-01-07 11:30:00,26.35,26.42,26.32,26.42,36000.0,20.7402,20.7953,20.7166,20.7953,36000.0
2015-01-07 11:35:00,26.41,26.41,26.37,26.4,18600.0,20.7874,20.7874,20.7559,20.7795,18600.0
2015-01-07 11:40:00,26.4,26.48,26.4,26.47,35000.0,20.7795,20.8425,20.7795,20.8346,35000.0
2015-01-07 11:45:00,26.48,26.55,26.46,26.55,25800.0,20.8425,20.8976,20.8268,20.8976,25800.0
2015-01-07 11:50:00,26.55,26.6,26.51,26.59,25200.0,20.8976,20.937,20.8661,20.9291,25200.0
2015-01-07 11:55:00,26.6,26.67,26.58,26.67,30200.0,20.937,20.9921,20.9212,20.9921,30200.0
2015-01-07 12:00:00,26.67,26.72,26.67,26.71,52700.0,20.9921,21.0314,20.9921,21.0236,52700.0
2015-01-07 12:05:00,26.7,26.71,26.6,26.63,181200.0,21.0157,21.0236,20.937,20.9606,181200.0
2015-01-07 12:10:00,26.62,26.64,26.54,26.57,68200.0,20.9527,20.9685,20.8897,20.9134,68200.0
2015-01-07 12:15:00,26.56,26.61,26.53,26.61,37200.0,20.9055,20.9448,20.8819,20.9448,37200.0
2015-01-07 12:20:00,26.6,26.61,26.55,26.59,27200.0,20.937,20.9448,20.8976,20.9291,27200.0
2015-01-07 12:25:00,26.59,26.65,26.59,26.63,26400.0,20.9291,20.9763,20.9291,20.9606,26400.0
2015-01-07 12:30:00,26.63,26.65,26.58,26.61,12000.0,20.9606,20.9763,20.9212,20.9448,12000.0
2015-01-07 12:35:00,26.62,26.63,26.57,26.58,50200.0,20.9527,20.9606,20.9134,20.9212,50200.0
2015-01-07 12:40:00,26.58,26.59,26.56,26.58,69700.0,20.9212,20.9291,20.9055,20.9212,69700.0
2015-01-07 12:45:00,26.57,26.59,26.51,26.59,48900.0,20.9134,20.9291,20.8661,20.9291,48900.0
2015-01-07 12:50:00,26.6,26.6,26.58,26.59,9600.0,20.937,20.937,20.9212,20.9291,9600.0
2015-01-07 12:55:00,26.6,26.6,26.56,26.57,14500.0,20.937,20.937,20.9055,20.9134,14500.0
2015-01-07 13:00:00,26.57,26.61,26.57,26.58,18000.0,20.9134,20.9448,20.9134,20.9212,18000.0
2015-01-07 13:05:00,26.57,26.57,26.56,26.56,31400.0,20.9134,20.9134,20.9055,20.9055,31400.0
2015-01-07 13:10:00,26.56,26.56,26.5,26.5,60200.0,20.9055,20.9055,20.8583,20.8583,60200.0
2015-01-07 13:15:00,26.5,26.5,26.46,26.47,26700.0,20.8583,20.8583,20.8268,20.8346,26700.0
2015-01-07 13:20:00,26.47,26.47,26.41,26.42,21700.0,20.8346,20.8346,20.7874,20.7953,21700.0
2015-01-07 13:25:00,26.41,26.42,26.38,26.38,31500.0,20.7874,20.7953,20.7638,20.7638,31500.0
2015-01-07 13:30:00,26.37,26.41,26.37,26.4,18100.0,20.7559,20.7874,20.7559,20.7795,18100.0
2015-01-07 13:35:00,26.4,26.4,26.31,26.32,26200.0,20.7795,20.7795,20.7087,20.7166,26200.0
2015-01-07 13:40:00,26.32,26.33,26.28,26.28,37500.0,20.7166,20.7245,20.6851,20.6851,37500.0
2015-01-07 13:45:00,26.28,26.32,26.25,26.3,47700.0,20.6851,20.7166,20.6615,20.7008,47700.0
2015-01-07 13:50:00,26.3,26.3,26.25,26.27,20900.0,20.7008,20.7008,20.6615,20.6772,20900.0
2015-01-07 13:55:00,26.28,26.31,26.27,26.3,20000.0,20.6851,20.7087,20.6772,20.7008,20000.0
2015-01-07 14:00:00,26.31,26.33,26.25,26.3,78500.0,20.7087,20.7245,20.6615,20.7008,78500.0
2015-01-07 14:05:00,26.29,26.32,26.24,26.28,44200.0,20.693,20.7166,20.6536,20.6851,44200.0
2015-01-07 14:10:00,26.3,26.33,26.21,26.23,40300.0,20.7008,20.7245,20.63,20.6457,40300.0
2015-01-07 14:15:00,26.24,26.26,26.17,26.2,54200.0,20.6536,20.6694,20.5985,20.6221,54200.0
2015-01-07 14:20:00,26.2,26.24,26.17,26.21,27900.0,20.6221,20.6536,20.5985,20.63,27900.0
2015-01-07 14:25:00,26.22,26.22,26.18,26.18,12500.0,20.6379,20.6379,20.6064,20.6064,12500.0
2015-01-07 14:30:00,26.17,26.23,26.17,26.21,25500.0,20.5985,20.6457,20.5985,20.63,25500.0
2015-01-07 14:35:00,26.21,26.32,26.21,26.26,57900.0,20.63,20.7166,20.63,20.6694,57900.0
2015-01-07 14:40:00,26.27,26.27,26.24,26.26,13800.0,20.6772,20.6772,20.6536,20.6694,13800.0
2015-01-07 14:45:00,26.26,26.27,26.22,26.22,32800.0,20.6694,20.6772,20.6379,20.6379,32800.0
2015-01-07 14:50:00,26.22,26.22,26.16,26.16,18000.0,20.6379,20.6379,20.5906,20.5906,18000.0
2015-01-07 14:55:00,26.15,26.17,26.12,26.14,25400.0,20.5828,20.5985,20.5592,20.5749,25400.0
2015-01-07 15:00:00,26.14,26.19,26.14,26.15,23500.0,20.5749,20.6143,20.5749,20.5828,23500.0
2015-01-07 15:05:00,26.15,26.23,26.14,26.23,19000.0,20.5828,20.6457,20.5749,20.6457,19000.0
2015-01-07 15:10:00,26.23,26.28,26.2,26.26,52100.0,20.6457,20.6851,20.6221,20.6694,52100.0
2015-01-07 15:15:00,26.26,26.27,26.21,26.24,28400.0,20.6694,20.6772,20.63,20.6536,28400.0
2015-01-07 15:20:00,26.24,26.25,26.21,26.22,30500.0,20.6536,20.6615,20.63,20.6379,30500.0
2015-01-07 15:25:00,26.22,26.24,26.2,26.22,23400.0,20.6379,20.6536,20.6221,20.6379,23400.0
2015-01-07 15:30:00,26.22,26.24,26.18,26.2,24000.0,20.6379,20.6536,20.6064,20.6221,24000.0
2015-01-07 15:35:00,26.2,26.23,26.17,26.23,33900.0,20.6221,20.6457,20.5985,20.6457,33900.0
2015-01-07 15:40:00,26.22,26.25,26.2,26.25,37900.0,20.6379,20.6615,20.6221,20.6615,37900.0
2015-01-07 15:45:00,26.25,26.25,26.21,26.23,62700.0,20.6615,20.6615,20.63,20.6457,62700.0
2015-01-07 15:50:00,26.23,26.25,26.2,26.22,70500.0,20.6457,20.6615,20.6221,20.6379,70500.0
2015-01-07 15:55:00,26.21,26.25,26.19,26.25,125800.0,20.63,20.6615,20.6143,20.6615,125800.0
2015-01-08 09:30:00,26.25,26.4,26.25,26.32,56900.0,20.6615,20.7795,20.6615,20.7166,56900.0
2015-01-08 09:35:00,26.36,26.37,26.24,26.25,20500.0,20.7481,20.7559,20.6536,20.6615,20500.0
2015-01-08 09:40:00,26.25,26.3,26.24,26.29,14000.0,20.6615,20.7008,20.6536,20.693,14000.0
2015-01-08 09:45:00,26.28,26.3,26.22,26.29,32400.0,20.6851,20.7008,20.6379,20.693,32400.0
2015-01-08 09:50:00,26.29,26.4,26.29,26.39,33200.0,20.693,20.7795,20.693,20.7717,33200.0
2015-01-08 09:55:00,26.39,26.43,26.37,26.43,21100.0,20.7717,20.8032,20.7559,20.8032,21100.0
2015-01-08 10:00:00,26.42,26.5,26.42,26.5,37500.0,20.7953,20.8583,20.7953,20.8583,37500.0
2015-01-08 10:05:00,26.51,26.61,26.51,26.6,18200.0,20.8661,20.9448,20.8661,20.937,18200.0
2015-01-08 10:10:00,26.59,26.68,26.58,26.67,57800.0,20.9291,20.9999,20.9212,20.9921,57800.0
2015-01-08 10:15:00,26.67,26.67,26.63,26.64,62600.0,20.9921,20.9921,20.9606,20.9685,62600.0
2015-01-08 10:20:00,26.64,26.66,26.61,26.62,49200.0,20.9685,20.9842,20.9448,20.9527,49200.0
2015-01-08 10:25:00,26.62,26.62,26.49,26.5,35600.0,20.9527,20.9527,20.8504,20.8583,35600.0
2015-01-08 10:30:00,26.5,26.53,26.44,26.44,37200.0,20.8583,20.8819,20.811,20.811,37200.0
2015-01-08 10:35:00,26.45,26.46,26.35,26.39,36200.0,20.8189,20.8268,20.7402,20.7717,36200.0
2015-01-08 10:40:00,26.4,26.51,26.39,26.51,23400.0,20.7795,20.8661,20.7717,20.8661,23400.0
2015-01-08 10:45:00,26.51,26.57,26.49,26.56,19400.0,20.8661,20.9134,20.8504,20.9055,19400.0
2015-01-08 10:50:00,26.56,26.61,26.55,26.61,16200.0,20.9055,20.9448,20.8976,20.9448,16200.0
2015-01-08 10:55:00,26.62,26.65,26.61,26.65,14500.0,20.9527,20.9763,20.9448,20.9763,14500.0
2015-01-08 11:00:00,26.66,26.78,26.65,26.77,38400.0,20.9842,21.0786,20.9763,21.0708,38400.0
2015-01-08 11:05:00,26.76,26.78,26.75,26.77,20900.0,21.0629,21.0786,21.055,21.0708,20900.0
2015-01-08 11:10:00,26.77,26.78,26.72,26.76,17100.0,21.0708,21.0786,21.0314,21.0629,17100.0
2015-01-08 11:15:00,26.76,26.8,26.76,26.77,12100.0,21.0629,21.0944,21.0629,21.0708,12100.0
2015-01-08 11:20:00,26.78,26.81,26.75,26.75,15300.0,21.0786,21.1023,21.055,21.055,15300.0
2015-01-08 11:25:00,26.74,26.75,26.71,26.71,19400.0,21.0472,21.055,21.0236,21.0236,19400.0
2015-01-08 11:30:00,26.71,26.72,26.67,26.67,13100.0,21.0236,21.0314,20.9921,20.9921,13100.0
2015-01-08 11:35:00,26.67,26.7,26.66,26.69,40000.0,20.9921,21.0157,20.9842,21.0078,40000.0
2015-01-08 11:40:00,26.69,26.69,26.63,26.64,23700.0,21.0078,21.0078,20.9606,20.9685,23700.0
2015-01-08 11:45:00,26.63,26.68,26.63,26.65,82100.0,20.9606,20.9999,20.9606,20.9763,82100.0
2015-01-08 11:50:00,26.65,26.65,26.62,26.64,10000.0,20.9763,20.9763,20.9527,20.9685,10000.0
2015-01-08 11:55:00,26.64,26.69,26.64,26.69,25500.0,20.9685,21.0078,20.9685,21.0078,25500.0
2015-01-08 12:00:00,26.7,26.7,26.63,26.67,111800.0,21.0157,21.0157,20.9606,20.9921,111800.0
2015-01-08 12:05:00,26.66,26.69,26.64,26.68,21300.0,20.9842,21.0078,20.9685,20.9999,21300.0
2015-01-08 12:10:00,26.69,26.69,26.67,26.68,18400.0,21.0078,21.0078,20.9921,20.9999,18400.0
2015-01-08 12:15:00,26.68,26.73,26.68,26.73,6500.0,20.9999,21.0393,20.9999,21.0393,6500.0
2015-01-08 12:20:00,26.73,26.73,26.68,26.72,13300.0,21.0393,21.0393,20.9999,21.0314,13300.0
2015-01-08 12:25:00,26.72,26.75,26.69,26.75,12600.0,21.0314,21.055,21.0078,21.055,12600.0
2015-01-08 12:30:00,26.74,26.76,26.73,26.74,11500.0,21.0472,21.0629,21.0393,21.0472,11500.0
2015-01-08 12:35:00,26.73,26.79,26.72,26.79,13100.0,21.0393,21.0865,21.0314,21.0865,13100.0
2015-01-08 12:40:00,26.78,26.79,26.76,26.76,11100.0,21.0786,21.0865,21.0629,21.0629,11100.0
2015-01-08 12:45:00,26.77,26.81,26.75,26.8,45300.0,21.0708,21.1023,21.055,21.0944,45300.0
2015-01-08 12:50:00,26.8,26.85,26.8,26.81,18200.0,21.0944,21.1337,21.0944,21.1023,18200.0
2015-01-08 12:55:00,26.8,26.84,26.79,26.83,16300.0,21.0944,21.1259,21.0865,21.118,16300.0
2015-01-08 13:00:00,26.82,26.85,26.79,26.79,31100.0,21.1101,21.1337,21.0865,21.0865,31100.0
2015-01-08 13:05:00,26.79,26.85,26.79,26.84,38800.0,21.0865,21.1337,21.0865,21.1259,38800.0
2015-01-08 13:10:00,26.84,26.86,26.79,26.82,112300.0,21.1259,21.1416,21.0865,21.1101,112300.0
2015-01-08 13:15:00,26.82,26.83,26.8,26.82,26200.0,21.1101,21.118,21.0944,21.1101,26200.0
2015-01-08 13:20:00,26.82,26.85,26.78,26.84,44500.0,21.1101,21.1337,21.0786,21.1259,44500.0
2015-01-08 13:25:00,26.83,26.84,26.8,26.83,11500.0,21.118,21.1259,21.0944,21.118,11500.0
2015-01-08 13:30:00,26.83,26.84,26.79,26.83,20700.0,21.118,21.1259,21.0865,21.118,20700.0
2015-01-08 13:35:00,26.83,26.87,26.83,26.86,19200.0,21.118,21.1495,21.118,21.1416,19200.0
2015-01-08 13:40:00,26.87,26.88,26.86,26.87,16500.0,21.1495,21.1574,21.1416,21.1495,16500.0
2015-01-08 13:45:00,26.87,26.87,26.82,26.82,28200.0,21.1495,21.1495,21.1101,21.1101,28200.0
2015-01-08 13:50:00,26.81,26.82,26.76,26.76,44000.0,21.1023,21.1101,21.0629,21.0629,44000.0
2015-01-08 13:55:00,26.75,26.76,26.67,26.71,31000.0,21.055,21.0629,20.9921,21.0236,31000.0
2015-01-08 14:00:00,26.71,26.71,26.66,26.67,24000.0,21.0236,21.0236,20.9842,20.9921,24000.0
2015-01-08 14:05:00,26.68,26.73,26.67,26.73,14000.0,20.9999,21.0393,20.9921,21.0393,14000.0
2015-01-08 14:10:00,26.73,26.74,26.66,26.7,20900.0,21.0393,21.0472,20.9842,21.0157,20900.0
2015-01-08 14:15:00,26.71,26.76,26.71,26.75,15800.0,21.0236,21.0629,21.0236,21.055,15800.0
2015-01-08 14:20:00,26.75,26.79,26.74,26.74,24800.0,21.055,21.0865,21.0472,21.0472,24800.0
2015-01-08 14:25:00,26.74,26.8,26.73,26.79,21500.0,21.0472,21.0944,21.0393,21.0865,21500.0
2015-01-08 14:30:00,26.8,26.81,26.77,26.81,26200.0,21.0944,21.1023,21.0708,21.1023,26200.0
2015-01-08 14:35:00,26.81,26.86,26.8,26.86,16800.0,21.1023,21.1416,21.0944,21.1416,16800.0
2015-01-08 14:40:00,26.86,26.9,26.85,26.88,37900.0,21.1416,21.1731,21.1337,21.1574,37900.0
2015-01-08 14:45:00,26.86,26.87,26.77,26.78,27100.0,21.1416,21.1495,21.0708,21.0786,27100.0
2015-01-08 14:50:00,26.77,26.78,26.75,26.76,28500.0,21.0708,21.0786,21.055,21.0629,28500.0
2015-01-08 14:55:00,26.77,26.78,26.74,26.74,25500.0,21.0708,21.0786,21.0472,21.0472,25500.0
2015-01-08 15:00:00,26.75,26.79,26.74,26.77,37300.0,21.055,21.0865,21.0472,21.0708,37300.0
2015-01-08 15:05:00,26.78,26.79,26.75,26.77,29300.0,21.0786,21.0865,21.055,21.0708,29300.0
2015-01-08 15:10:00,26.77,26.8,26.76,26.8,30900.0,21.0708,21.0944,21.0629,21.0944,30900.0
2015-01-08 15:15:00,26.8,26.81,26.79,26.8,48500.0,21.0944,21.1023,21.0865,21.0944,48500.0
2015-01-08 15:20:00,26.8,26.82,26.77,26.82,38200.0,21.0944,21.1101,21.0708,21.1101,38200.0
2015-01-08 15:25:00,26.81,26.82,26.77,26.8,32900.0,21.1023,21.1101,21.0708,21.0944,32900.0
2015-01-08 15:30:00,26.8,26.8,26.75,26.77,42300.0,21.0944,21.0944,21.055,21.0708,42300.0
2015-01-08 15:35:00,26.77,26.79,26.75,26.76,32800.0,21.0708,21.0865,21.055,21.0629,32800.0
2015-01-08 15:40:00,26.75,26.75,26.7,26.73,68500.0,21.055,21.055,21.0157,21.0393,68500.0
2015-01-08 15:45:00,26.73,26.78,26.73,26.73,79000.0,21.0393,21.0786,21.0393,21.0393,79000.0
2015-01-08 15:50:00,26.74,26.78,26.73,26.78,95000.0,21.0472,21.0786,21.0393,21.0786,95000.0
2015-01-08 15:55:00,26.77,26.81,26.77,26.8,171200.0,21.0708,21.1023,21.0708,21.0944,171200.0
2015-01-09 09:30:00,27.19,27.19,26.96,27.07,69800.0,21.4014,21.4014,21.2203,21.3069,69800.0
2015-01-09 09:35:00,27.06,27.17,27.06,27.14,113400.0,21.299,21.3856,21.299,21.362,113400.0
2015-01-09 09:40:00,27.13,27.17,27.08,27.12,59700.0,21.3541,21.3856,21.3148,21.3463,59700.0
2015-01-09 09:45:00,27.11,27.17,27.08,27.11,59400.0,21.3384,21.3856,21.3148,21.3384,59400.0
2015-01-09 09:50:00,27.11,27.16,27.1,27.11,78300.0,21.3384,21.3777,21.3305,21.3384,78300.0
2015-01-09 09:55:00,27.12,27.12,27.0,27.05,28400.0,21.3463,21.3463,21.2518,21.2912,28400.0
2015-01-09 10:00:00,27.04,27.05,26.97,26.97,24100.0,21.2833,21.2912,21.2282,21.2282,24100.0
2015-01-09 10:05:00,26.97,26.97,26.91,26.92,20100.0,21.2282,21.2282,21.181,21.1888,20100.0
2015-01-09 10:10:00,26.92,27.01,26.91,27.01,41700.0,21.1888,21.2597,21.181,21.2597,41700.0
2015-01-09 10:15:00,27.01,27.02,26.96,26.99,41200.0,21.2597,21.2676,21.2203,21.2439,41200.0
2015-01-09 10:20:00,26.98,27.02,26.95,27.0,37900.0,21.2361,21.2676,21.2125,21.2518,37900.0
2015-01-09 10:25:00,27.01,27.03,26.99,27.02,39300.0,21.2597,21.2754,21.2439,21.2676,39300.0
2015-01-09 10:30:00,27.02,27.02,26.88,26.92,48600.0,21.2676,21.2676,21.1574,21.1888,48600.0
2015-01-09 10:35:00,26.93,27.0,26.92,27.0,46000.0,21.1967,21.2518,21.1888,21.2518,46000.0
2015-01-09 10:40:00,27.0,27.07,26.98,27.06,85400.0,21.2518,21.3069,21.2361,21.299,85400.0
2015-01-09 10:45:00,27.06,27.14,27.06,27.12,41500.0,21.299,21.362,21.299,21.3463,41500.0
2015-01-09 10:50:00,27.12,27.12,27.08,27.08,25200.0,21.3463,21.3463,21.3148,21.3148,25200.0
2015-01-09 10:55:00,27.08,27.09,27.05,27.07,20200.0,21.3148,21.3227,21.2912,21.3069,20200.0
2015-01-09 11:00:00,27.07,27.07,27.05,27.05,21600.0,21.3069,21.3069,21.2912,21.2912,21600.0
2015-01-09 11:05:00,27.05,27.12,27.05,27.11,51100.0,21.2912,21.3463,21.2912,21.3384,51100.0
2015-01-09 11:10:00,27.11,27.11,27.07,27.09,44600.0,21.3384,21.3384,21.3069,21.3227,44600.0
2015-01-09 11:15:00,27.09,27.09,27.02,27.05,32600.0,21.3227,21.3227,21.2676,21.2912,32600.0
2015-01-09 11:20:00,27.05,27.05,26.99,27.02,19300.0,21.2912,21.2912,21.2439,21.2676,19300.0
2015-01-09 11:25:00,27.01,27.02,26.99,27.02,20500.0,21.2597,21.2676,21.2439,21.2676,20500.0
2015-01-09 11:30:00,27.02,27.04,26.97,27.03,127400.0,21.2676,21.2833,21.2282,21.2754,127400.0
2015-01-09 11:35:00,27.04,27.06,27.03,27.05,10800.0,21.2833,21.299,21.2754,21.2912,10800.0
2015-01-09 11:40:00,27.05,27.07,27.05,27.07,10000.0,21.2912,21.3069,21.2912,21.3069,10000.0
2015-01-09 11:45:00,27.07,27.09,27.04,27.07,29200.0,21.3069,21.3227,21.2833,21.3069,29200.0
2015-01-09 11:50:00,27.07,27.11,27.06,27.11,11500.0,21.3069,21.3384,21.299,21.3384,11500.0
2015-01-09 11:55:00,27.1,27.13,27.08,27.13,10400.0,21.3305,21.3541,21.3148,21.3541,10400.0
2015-01-09 12:00:00,27.12,27.13,27.11,27.12,10900.0,21.3463,21.3541,21.3384,21.3463,10900.0
2015-01-09 12:05:00,27.12,27.2,27.11,27.18,40400.0,21.3463,21.4092,21.3384,21.3935,40400.0
2015-01-09 12:10:00,27.2,27.22,27.18,27.19,19000.0,21.4092,21.425,21.3935,21.4014,19000.0
2015-01-09 12:15:00,27.19,27.2,27.18,27.19,7000.0,21.4014,21.4092,21.3935,21.4014,7000.0
2015-01-09 12:20:00,27.18,27.21,27.11,27.12,14200.0,21.3935,21.4171,21.3384,21.3463,14200.0
2015-01-09 12:25:00,27.11,27.13,27.09,27.12,13700.0,21.3384,21.3541,21.3227,21.3463,13700.0
2015-01-09 12:30:00,27.13,27.13,27.05,27.06,53800.0,21.3541,21.3541,21.2912,21.299,53800.0
2015-01-09 12:35:00,27.07,27.11,27.06,27.1,17800.0,21.3069,21.3384,21.299,21.3305,17800.0
2015-01-09 12:40:00,27.1,27.11,27.08,27.1,32200.0,21.3305,21.3384,21.3148,21.3305,32200.0
2015-01-09 12:45:00,27.09,27.12,27.07,27.09,46200.0,21.3227,21.3463,21.3069,21.3227,46200.0
2015-01-09 12:50:00,27.09,27.1,27.05,27.07,12700.0,21.3227,21.3305,21.2912,21.3069,12700.0
2015-01-09 12:55:00,27.06,27.08,27.03,27.03,15800.0,21.299,21.3148,21.2754,21.2754,15800.0
2015-01-09 13:00:00,27.04,27.07,27.02,27.07,11400.0,21.2833,21.3069,21.2676,21.3069,11400.0
2015-01-09 13:05:00,27.06,27.11,27.06,27.09,19100.0,21.299,21.3384,21.299,21.3227,19100.0
2015-01-09 13:10:00,27.1,27.13,27.09,27.12,48500.0,21.3305,21.3541,21.3227,21.3463,48500.0
2015-01-09 13:15:00,27.12,27.13,27.09,27.09,36500.0,21.3463,21.3541,21.3227,21.3227,36500.0
2015-01-09 13:20:00,27.09,27.11,27.08,27.09,17500.0,21.3227,21.3384,21.3148,21.3227,17500.0
2015-01-09 13:25:00,27.1,27.12,27.08,27.11,28000.0,21.3305,21.3463,21.3148,21.3384,28000.0
2015-01-09 13:30:00,27.12,27.18,27.11,27.17,16800.0,21.3463,21.3935,21.3384,21.3856,16800.0
2015-01-09 13:35:00,27.18,27.19,27.17,27.19,15000.0,21.3935,21.4014,21.3856,21.4014,15000.0
2015-01-09 13:40:00,27.19,27.21,27.09,27.1,60800.0,21.4014,21.4171,21.3227,21.3305,60800.0
2015-01-09 13:45:00,27.11,27.14,27.09,27.14,20800.0,21.3384,21.362,21.3227,21.362,20800.0
2015-01-09 13:50:00,27.14,27.18,27.14,27.18,17800.0,21.362,21.3935,21.362,21.3935,17800.0
2015-01-09 13:55:00,27.17,27.18,27.14,27.16,21200.0,21.3856,21.3935,21.362,21.3777,21200.0
2015-01-09 14:00:00,27.16,27.16,27.09,27.1,62700.0,21.3777,21.3777,21.3227,21.3305,62700.0
2015-01-09 14:05:00,27.09,27.13,27.09,27.13,12000.0,21.3227,21.3541,21.3227,21.3541,12000.0
2015-01-09 14:10:00,27.13,27.18,27.12,27.17,18300.0,21.3541,21.3935,21.3463,21.3856,18300.0
2015-01-09 14:15:00,27.17,27.2,27.16,27.2,17500.0,21.3856,21.4092,21.3777,21.4092,17500.0
2015-01-09 14:20:00,27.2,27.2,27.16,27.18,25500.0,21.4092,21.4092,21.3777,21.3935,25500.0
2015-01-09 14:25:00,27.18,27.19,27.17,27.17,20500.0,21.3935,21.4014,21.3856,21.3856,20500.0
2015-01-09 14:30:00,27.17,27.17,27.1,27.14,34700.0,21.3856,21.3856,21.3305,21.362,34700.0
2015-01-09 14:35:00,27.14,27.16,27.12,27.15,23400.0,21.362,21.3777,21.3463,21.3699,23400.0
2015-01-09 14:40:00,27.16,27.17,27.13,27.14,25100.0,21.3777,21.3856,21.3541,21.362,25100.0
2015-01-09 14:45:00,27.14,27.15,27.1,27.12,31800.0,21.362,21.3699,21.3305,21.3463,31800.0
2015-01-09 14:50:00,27.12,27.17,27.11,27.16,47400.0,21.3463,21.3856,21.3384,21.3777,47400.0
2015-01-09 14:55:00,27.15,27.16,27.12,27.15,20200.0,21.3699,21.3777,21.3463,21.3699,20200.0
2015-01-09 15:00:00,27.14,27.2,27.14,27.19,36700.0,21.362,21.4092,21.362,21.4014,36700.0
2015-01-09 15:05:00,27.19,27.24,27.19,27.23,37000.0,21.4014,21.4407,21.4014,21.4328,37000.0
2015-01-09 15:10:00,27.23,27.29,27.23,27.27,43900.0,21.4328,21.4801,21.4328,21.4643,43900.0
2015-01-09 15:15:00,27.27,27.3,27.26,27.3,50700.0,21.4643,21.4879,21.4565,21.4879,50700.0
2015-01-09 15:20:00,27.29,27.3,27.25,27.29,54100.0,21.4801,21.4879,21.4486,21.4801,54100.0
2015-01-09 15:25:00,27.29,27.32,27.21,27.21,76100.0,21.4801,21.5037,21.4171,21.4171,76100.0
2015-01-09 15:30:00,27.21,27.21,27.15,27.19,81400.0,21.4171,21.4171,21.3699,21.4014,81400.0
2015-01-09 15:35:00,27.19,27.2,27.15,27.19,81600.0,21.4014,21.4092,21.3699,21.4014,81600.0
2015-01-09 15:40:00,27.18,27.21,27.18,27.2,86200.0,21.3935,21.4171,21.3935,21.4092,86200.0
2015-01-09 15:45:00,27.19,27.2,27.15,27.2,98900.0,21.4014,21.4092,21.3699,21.4092,98900.0
2015-01-09 15:50:00,27.19,27.2,27.16,27.19,103000.0,21.4014,21.4092,21.3777,21.4014,103000.0
2015-01-09 15:55:00,27.18,27.19,27.15,27.16,140300.0,21.3935,21.4014,21.3699,21.3777,140300.0
2015-01-12 09:30:00,27.1,27.1,26.92,26.97,30000.0,21.3305,21.3305,21.1888,21.2282,30000.0
2015-01-12 09:35:00,26.98,26.98,26.75,26.8,13000.0,21.2361,21.2361,21.055,21.0944,13000.0
2015-01-12 09:40:00,26.81,26.82,26.71,26.82,22200.0,21.1023,21.1101,21.0236,21.1101,22200.0
2015-01-12 09:45:00,26.82,26.83,26.77,26.8,23000.0,21.1101,21.118,21.0708,21.0944,23000.0
2015-01-12 09:50:00,26.79,26.84,26.79,26.83,10200.0,21.0865,21.1259,21.0865,21.118,10200.0
2015-01-12 09:55:00,26.82,26.82,26.76,26.81,17000.0,21.1101,21.1101,21.0629,21.1023,17000.0
2015-01-12 10:00:00,26.8,26.83,26.75,26.82,27100.0,21.0944,21.118,21.055,21.1101,27100.0
2015-01-12 10:05:00,26.83,26.92,26.82,26.84,27500.0,21.118,21.1888,21.1101,21.1259,27500.0
2015-01-12 10:10:00,26.83,26.89,26.78,26.79,72700.0,21.118,21.1652,21.0786,21.0865,72700.0
2015-01-12 10:15:00,26.78,26.85,26.77,26.85,50400.0,21.0786,21.1337,21.0708,21.1337,50400.0
2015-01-12 10:20:00,26.84,26.85,26.79,26.83,59800.0,21.1259,21.1337,21.0865,21.118,59800.0
2015-01-12 10:25:00,26.82,26.89,26.82,26.87,65800.0,21.1101,21.1652,21.1101,21.1495,65800.0
2015-01-12 10:30:00,26.87,26.9,26.84,26.85,35500.0,21.1495,21.1731,21.1259,21.1337,35500.0
2015-01-12 10:35:00,26.85,26.87,26.82,26.86,47800.0,21.1337,21.1495,21.1101,21.1416,47800.0
2015-01-12 10:40:00,26.85,26.92,26.82,26.9,55400.0,21.1337,21.1888,21.1101,21.1731,55400.0
2015-01-12 10:45:00,26.91,26.95,26.91,26.94,23100.0,21.181,21.2125,21.181,21.2046,23100.0
2015-01-12 10:50:00,26.93,26.95,26.92,26.93,44400.0,21.1967,21.2125,21.1888,21.1967,44400.0
2015-01-12 10:55:00,26.92,26.93,26.88,26.9,93200.0,21.1888,21.1967,21.1574,21.1731,93200.0
2015-01-12 11:00:00,26.9,26.96,26.9,26.94,17500.0,21.1731,21.2203,21.1731,21.2046,17500.0
2015-01-12 11:05:00,26.93,26.94,26.88,26.88,14500.0,21.1967,21.2046,21.1574,21.1574,14500.0
2015-01-12 11:10:00,26.88,26.89,26.81,26.81,18700.0,21.1574,21.1652,21.1023,21.1023,18700.0
2015-01-12 11:15:00,26.8,26.82,26.76,26.77,12700.0,21.0944,21.1101,21.0629,21.0708,12700.0
2015-01-12 11:20:00,26.77,26.81,26.76,26.77,20800.0,21.0708,21.1023,21.0629,21.0708,20800.0
2015-01-12 11:25:00,26.77,26.78,26.74,26.75,31800.0,21.0708,21.0786,21.0472,21.055,31800.0
2015-01-12 11:30:00,26.75,26.76,26.72,26.74,25000.0,21.055,21.0629,21.0314,21.0472,25000.0
2015-01-12 11:35:00,26.74,26.79,26.73,26.79,15600.0,21.0472,21.0865,21.0393,21.0865,15600.0
2015-01-12 11:40:00,26.78,26.8,26.76,26.76,12300.0,21.0786,21.0944,21.0629,21.0629,12300.0
2015-01-12 11:45:00,26.77,26.78,26.69,26.69,37400.0,21.0708,21.0786,21.0078,21.0078,37400.0
2015-01-12 11:50:00,26.7,26.74,26.66,26.72,19400.0,21.0157,21.0472,20.9842,21.0314,19400.0
2015-01-12 11:55:00,26.71,26.76,26.7,26.75,10700.0,21.0236,21.0629,21.0157,21.055,10700.0
2015-01-12 12:00:00,26.74,26.8,26.74,26.8,15900.0,21.0472,21.0944,21.0472,21.0944,15900.0
2015-01-12 12:05:00,26.79,26.8,26.72,26.74,16300.0,21.0865,21.0944,21.0314,21.0472,16300.0
2015-01-12 12:10:00,26.73,26.76,26.67,26.71,17900.0,21.0393,21.0629,20.9921,21.0236,17900.0
2015-01-12 12:15:00,26.71,26.75,26.68,26.71,32400.0,21.0236,21.055,20.9999,21.0236,32400.0
2015-01-12 12:20:00,26.71,26.73,26.69,26.73,14600.0,21.0236,21.0393,21.0078,21.0393,14600.0
2015-01-12 12:25:00,26.72,26.73,26.67,26.67,10900.0,21.0314,21.0393,20.9921,20.9921,10900.0
2015-01-12 12:30:00,26.67,26.71,26.67,26.69,35800.0,20.9921,21.0236,20.9921,21.0078,35800.0
2015-01-12 12:35:00,26.68,26.7,26.66,26.66,20600.0,20.9999,21.0157,20.9842,20.9842,20600.0
2015-01-12 12:40:00,26.66,26.66,26.59,26.61,26900.0,20.9842,20.9842,20.9291,20.9448,26900.0
2015-01-12 12:45:00,26.61,26.65,26.61,26.64,14600.0,20.9448,20.9763,20.9448,20.9685,14600.0
2015-01-12 12:50:00,26.63,26.63,26.6,26.61,10500.0,20.9606,20.9606,20.937,20.9448,10500.0
2015-01-12 12:55:00,26.61,26.64,26.59,26.6,18800.0,20.9448,20.9685,20.9291,20.937,18800.0
2015-01-12 13:00:00,26.6,26.62,26.59,26.59,23200.0,20.937,20.9527,20.9291,20.9291,23200.0
2015-01-12 13:05:00,26.6,26.66,26.59,26.65,42500.0,20.937,20.9842,20.9291,20.9763,42500.0
2015-01-12 13:10:00,26.65,26.67,26.63,26.67,22900.0,20.9763,20.9921,20.9606,20.9921,22900.0
2015-01-12 13:15:00,26.66,26.66,26.61,26.62,14200.0,20.9842,20.9842,20.9448,20.9527,14200.0
2015-01-12 13:20:00,26.61,26.62,26.56,26.56,20300.0,20.9448,20.9527,20.9055,20.9055,20300.0
2015-01-12 13:25:00,26.56,26.56,26.51,26.52,34300.0,20.9055,20.9055,20.8661,20.874,34300.0
2015-01-12 13:30:00,26.52,26.56,26.52,26.54,19600.0,20.874,20.9055,20.874,20.8897,19600.0
2015-01-12 13:35:00,26.54,26.59,26.53,26.57,11500.0,20.8897,20.9291,20.8819,20.9134,11500.0
2015-01-12 13:40:00,26.57,26.59,26.56,26.59,14700.0,20.9134,20.9291,20.9055,20.9291,14700.0
2015-01-12 13:45:00,26.6,26.66,26.59,26.66,14700.0,20.937,20.9842,20.9291,20.9842,14700.0
2015-01-12 13:50:00,26.65,26.67,26.64,26.67,15300.0,20.9763,20.9921,20.9685,20.9921,15300.0
2015-01-12 13:55:00,26.67,26.69,26.67,26.68,18300.0,20.9921,21.0078,20.9921,20.9999,18300.0
2015-01-12 14:00:00,26.67,26.7,26.64,26.66,26500.0,20.9921,21.0157,20.9685,20.9842,26500.0
2015-01-12 14:05:00,26.66,26.7,26.63,26.69,26600.0,20.9842,21.0157,20.9606,21.0078,26600.0
2015-01-12 14:10:00,26.69,26.77,26.68,26.77,27000.0,21.0078,21.0708,20.9999,21.0708,27000.0
2015-01-12 14:15:00,26.77,26.77,26.72,26.73,34500.0,21.0708,21.0708,21.0314,21.0393,34500.0
2015-01-12 14:20:00,26.73,26.76,26.72,26.74,35400.0,21.0393,21.0629,21.0314,21.0472,35400.0
2015-01-12 14:25:00,26.74,26.76,26.68,26.7,32600.0,21.0472,21.0629,20.9999,21.0157,32600.0
2015-01-12 14:30:00,26.69,26.7,26.66,26.7,21200.0,21.0078,21.0157,20.9842,21.0157,21200.0
2015-01-12 14:35:00,26.7,26.7,26.65,26.69,33100.0,21.0157,21.0157,20.9763,21.0078,33100.0
2015-01-12 14:40:00,26.68,26.7,26.68,26.69,22500.0,20.9999,21.0157,20.9999,21.0078,22500.0
2015-01-12 14:45:00,26.7,26.7,26.68,26.7,17400.0,21.0157,21.0157,20.9999,21.0157,17400.0
2015-01-12 14:50:00,26.7,26.7,26.68,26.69,16300.0,21.0157,21.0157,20.9999,21.0078,16300.0
2015-01-12 14:55:00,26.69,26.71,26.68,26.69,64100.0,21.0078,21.0236,20.9999,21.0078,64100.0
2015-01-12 15:00:00,26.69,26.72,26.69,26.71,91200.0,21.0078,21.0314,21.0078,21.0236,91200.0
2015-01-12 15:05:00,26.71,26.72,26.66,26.69,37800.0,21.0236,21.0314,20.9842,21.0078,37800.0
2015-01-12 15:10:00,26.7,26.71,26.68,26.68,41000.0,21.0157,21.0236,20.9999,20.9999,41000.0
2015-01-12 15:15:00,26.68,26.7,26.65,26.68,50200.0,20.9999,21.0157,20.9763,20.9999,50200.0
2015-01-12 15:20:00,26.68,26.7,26.63,26.64,43200.0,20.9999,21.0157,20.9606,20.9685,43200.0
2015-01-12 15:25:00,26.63,26.65,26.61,26.63,50300.0,20.9606,20.9763,20.9448,20.9606,50300.0
2015-01-12 15:30:00,26.64,26.65,26.56,26.56,73000.0,20.9685,20.9763,20.9055,20.9055,73000.0
2015-01-12 15:35:00,26.56,26.64,26.54,26.6,131400.0,20.9055,20.9685,20.8897,20.937,131400.0
2015-01-12 15:40:00,26.6,26.7,26.6,26.7,179900.0,20.937,21.0157,20.937,21.0157,179900.0
2015-01-12 15:45:00,26.7,26.78,26.69,26.71,204500.0,21.0157,21.0786,21.0078,21.0236,204500.0
2015-01-12 15:50:00,26.71,26.72,26.66,26.71,164600.0,21.0236,21.0314,20.9842,21.0236,164600.0
2015-01-12 15:55:00,26.72,26.73,26.67,26.69,162500.0,21.0314,21.0393,20.9921,21.0078,162500.0
2015-01-13 09:30:00,26.37,26.68,26.37,26.64,118400.0,20.7559,20.9999,20.7559,20.9685,118400.0
2015-01-13 09:35:00,26.63,26.67,26.61,26.64,69900.0,20.9606,20.9921,20.9448,20.9685,69900.0
2015-01-13 09:40:00,26.64,26.69,26.55,26.58,80100.0,20.9685,21.0078,20.8976,20.9212,80100.0
2015-01-13 09:45:00,26.58,26.59,26.52,26.52,27400.0,20.9212,20.9291,20.874,20.874,27400.0
2015-01-13 09:50:00,26.52,26.52,26.46,26.48,31200.0,20.874,20.874,20.8268,20.8425,31200.0
2015-01-13 09:55:00,26.49,26.49,26.43,26.44,17000.0,20.8504,20.8504,20.8032,20.811,17000.0
2015-01-13 10:00:00,26.45,26.53,26.44,26.45,27200.0,20.8189,20.8819,20.811,20.8189,27200.0
2015-01-13 10:05:00,26.46,26.48,26.41,26.41,25500.0,20.8268,20.8425,20.7874,20.7874,25500.0
2015-01-13 10:10:00,26.41,26.43,26.38,26.38,34800.0,20.7874,20.8032,20.7638,20.7638,34800.0
2015-01-13 10:15:00,26.38,26.41,26.33,26.38,41700.0,20.7638,20.7874,20.7245,20.7638,41700.0
2015-01-13 10:20:00,26.37,26.41,26.37,26.4,20300.0,20.7559,20.7874,20.7559,20.7795,20300.0
2015-01-13 10:25:00,26.39,26.4,26.36,26.4,20600.0,20.7717,20.7795,20.7481,20.7795,20600.0
2015-01-13 10:30:00,26.41,26.45,26.38,26.43,38700.0,20.7874,20.8189,20.7638,20.8032,38700.0
2015-01-13 10:35:00,26.42,26.47,26.42,26.43,52700.0,20.7953,20.8346,20.7953,20.8032,52700.0
2015-01-13 10:40:00,26.44,26.51,26.44,26.5,75200.0,20.811,20.8661,20.811,20.8583,75200.0
2015-01-13 10:45:00,26.5,26.61,26.5,26.57,57200.0,20.8583,20.9448,20.8583,20.9134,57200.0
2015-01-13 10:50:00,26.58,26.71,26.58,26.71,36300.0,20.9212,21.0236,20.9212,21.0236,36300.0
2015-01-13 10:55:00,26.7,26.72,26.69,26.71,66700.0,21.0157,21.0314,21.0078,21.0236,66700.0
2015-01-13 11:00:00,26.71,26.72,26.69,26.7,55500.0,21.0236,21.0314,21.0078,21.0157,55500.0
2015-01-13 11:05:00,26.7,26.73,26.69,26.7,30600.0,21.0157,21.0393,21.0078,21.0157,30600.0
2015-01-13 11:10:00,26.71,26.74,26.7,26.73,18800.0,21.0236,21.0472,21.0157,21.0393,18800.0
2015-01-13 11:15:00,26.73,26.8,26.73,26.77,22000.0,21.0393,21.0944,21.0393,21.0708,22000.0
2015-01-13 11:20:00,26.77,26.81,26.74,26.81,33100.0,21.0708,21.1023,21.0472,21.1023,33100.0
2015-01-13 11:25:00,26.81,26.88,26.81,26.87,61200.0,21.1023,21.1574,21.1023,21.1495,61200.0
2015-01-13 11:30:00,26.87,26.91,26.86,26.89,43000.0,21.1495,21.181,21.1416,21.1652,43000.0
2015-01-13 11:35:00,26.89,26.92,26.85,26.86,151600.0,21.1652,21.1888,21.1337,21.1416,151600.0
2015-01-13 11:40:00,26.86,26.9,26.84,26.89,154400.0,21.1416,21.1731,21.1259,21.1652,154400.0
2015-01-13 11:45:00,26.89,26.99,26.89,26.98,111700.0,21.1652,21.2439,21.1652,21.2361,111700.0
2015-01-13 11:50:00,26.98,26.99,26.92,26.96,49800.0,21.2361,21.2439,21.1888,21.2203,49800.0
2015-01-13 11:55:00,26.96,26.97,26.96,26.96,24100.0,21.2203,21.2282,21.2203,21.2203,24100.0
2015-01-13 12:00:00,26.96,27.03,26.9,26.94,82300.0,21.2203,21.2754,21.1731,21.2046,82300.0
2015-01-13 12:05:00,26.95,26.97,26.92,26.94,28200.0,21.2125,21.2282,21.1888,21.2046,28200.0
2015-01-13 12:10:00,26.95,26.96,26.91,26.93,39800.0,21.2125,21.2203,21.181,21.1967,39800.0
2015-01-13 12:15:00,26.92,26.95,26.88,26.89,52900.0,21.1888,21.2125,21.1574,21.1652,52900.0
2015-01-13 12:20:00,26.89,26.9,26.84,26.85,63800.0,21.1652,21.1731,21.1259,21.1337,63800.0
2015-01-13 12:25:00,26.86,26.95,26.85,26.92,41300.0,21.1416,21.2125,21.1337,21.1888,41300.0
2015-01-13 12:30:00,26.92,26.93,26.83,26.85,24300.0,21.1888,21.1967,21.118,21.1337,24300.0
2015-01-13 12:35:00,26.86,26.9,26.85,26.86,80300.0,21.1416,21.1731,21.1337,21.1416,80300.0
2015-01-13 12:40:00,26.84,26.85,26.8,26.82,19000.0,21.1259,21.1337,21.0944,21.1101,19000.0
2015-01-13 12:45:00,26.82,26.91,26.81,26.9,21000.0,21.1101,21.181,21.1023,21.1731,21000.0
2015-01-13 12:50:00,26.9,26.94,26.89,26.91,288900.0,21.1731,21.2046,21.1652,21.181,288900.0
2015-01-13 12:55:00,26.91,26.94,26.89,26.93,32600.0,21.181,21.2046,21.1652,21.1967,32600.0
2015-01-13 13:00:00,26.93,26.97,26.91,26.91,35000.0,21.1967,21.2282,21.181,21.181,35000.0
2015-01-13 13:05:00,26.91,26.95,26.91,26.94,22400.0,21.181,21.2125,21.181,21.2046,22400.0
2015-01-13 13:10:00,26.93,26.95,26.93,26.94,11800.0,21.1967,21.2125,21.1967,21.2046,11800.0
2015-01-13 13:15:00,26.95,26.96,26.91,26.95,46500.0,21.2125,21.2203,21.181,21.2125,46500.0
2015-01-13 13:20:00,26.96,26.96,26.85,26.85,53400.0,21.2203,21.2203,21.1337,21.1337,53400.0
2015-01-13 13:25:00,26.86,26.87,26.8,26.84,91000.0,21.1416,21.1495,21.0944,21.1259,91000.0
2015-01-13 13:30:00,26.83,26.83,26.74,26.77,64400.0,21.118,21.118,21.0472,21.0708,64400.0
2015-01-13 13:35:00,26.78,26.8,26.71,26.71,45900.0,21.0786,21.0944,21.0236,21.0236,45900.0
2015-01-13 13:40:00,26.71,26.83,26.7,26.79,179100.0,21.0236,21.118,21.0157,21.0865,179100.0
2015-01-13 13:45:00,26.78,26.86,26.75,26.85,68300.0,21.0786,21.1416,21.055,21.1337,68300.0
2015-01-13 13:50:00,26.85,26.85,26.64,26.68,166900.0,21.1337,21.1337,20.9685,20.9999,166900.0
2015-01-13 13:55:00,26.69,26.78,26.68,26.75,46600.0,21.0078,21.0786,20.9999,21.055,46600.0
2015-01-13 14:00:00,26.75,26.77,26.69,26.73,82500.0,21.055,21.0708,21.0078,21.0393,82500.0
2015-01-13 14:05:00,26.73,26.74,26.65,26.73,60000.0,21.0393,21.0472,20.9763,21.0393,60000.0
2015-01-13 14:10:00,26.73,26.74,26.61,26.65,107500.0,21.0393,21.0472,20.9448,20.9763,107500.0
2015-01-13 14:15:00,26.65,26.75,26.64,26.72,71200.0,20.9763,21.055,20.9685,21.0314,71200.0
2015-01-13 14:20:00,26.73,26.77,26.7,26.74,60600.0,21.0393,21.0708,21.0157,21.0472,60600.0
2015-01-13 14:25:00,26.74,26.75,26.71,26.71,42500.0,21.0472,21.055,21.0236,21.0236,42500.0
2015-01-13 14:30:00,26.72,26.76,26.71,26.72,108100.0,21.0314,21.0629,21.0236,21.0314,108100.0
2015-01-13 14:35:00,26.72,26.81,26.71,26.8,70800.0,21.0314,21.1023,21.0236,21.0944,70800.0
2015-01-13 14:40:00,26.8,26.83,26.76,26.81,38200.0,21.0944,21.118,21.0629,21.1023,38200.0
2015-01-13 14:45:00,26.81,26.83,26.77,26.8,28000.0,21.1023,21.118,21.0708,21.0944,28000.0
2015-01-13 14:50:00,26.79,26.84,26.78,26.84,36500.0,21.0865,21.1259,21.0786,21.1259,36500.0
2015-01-13 14:55:00,26.85,26.85,26.72,26.73,49900.0,21.1337,21.1337,21.0314,21.0393,49900.0
2015-01-13 15:00:00,26.73,26.78,26.71,26.78,59000.0,21.0393,21.0786,21.0236,21.0786,59000.0
2015-01-13 15:05:00,26.78,26.78,26.71,26.75,57000.0,21.0786,21.0786,21.0236,21.055,57000.0
2015-01-13 15:10:00,26.75,26.86,26.74,26.86,75500.0,21.055,21.1416,21.0472,21.1416,75500.0
2015-01-13 15:15:00,26.85,26.88,26.82,26.84,45900.0,21.1337,21.1574,21.1101,21.1259,45900.0
2015-01-13 15:20:00,26.84,26.87,26.8,26.82,49100.0,21.1259,21.1495,21.0944,21.1101,49100.0
2015-01-13 15:25:00,26.82,26.85,26.75,26.77,57300.0,21.1101,21.1337,21.055,21.0708,57300.0
2015-01-13 15:30:00,26.78,26.88,26.76,26.85,91700.0,21.0786,21.1574,21.0629,21.1337,91700.0
2015-01-13 15:35:00,26.86,26.94,26.83,26.93,195700.0,21.1416,21.2046,21.118,21.1967,195700.0
2015-01-13 15:40:00,26.93,26.96,26.89,26.91,133900.0,21.1967,21.2203,21.1652,21.181,133900.0
2015-01-13 15:45:00,26.91,26.92,26.82,26.85,132000.0,21.181,21.1888,21.1101,21.1337,132000.0
2015-01-13 15:50:00,26.85,26.88,26.81,26.86,185700.0,21.1337,21.1574,21.1023,21.1416,185700.0
2015-01-13 15:55:00,26.86,26.89,26.85,26.87,187700.0,21.1416,21.1652,21.1337,21.1495,187700.0
2015-01-14 09:30:00,26.44,26.47,26.28,26.35,123800.0,20.811,20.8346,20.6851,20.7402,123800.0
2015-01-14 09:35:00,26.34,26.44,26.31,26.4,36200.0,20.7323,20.811,20.7087,20.7795,36200.0
2015-01-14 09:40:00,26.41,26.57,26.41,26.54,32400.0,20.7874,20.9134,20.7874,20.8897,32400.0
2015-01-14 09:45:00,26.54,26.65,26.5,26.65,17000.0,20.8897,20.9763,20.8583,20.9763,17000.0
2015-01-14 09:50:00,26.62,26.62,26.54,26.57,11000.0,20.9527,20.9527,20.8897,20.9134,11000.0
2015-01-14 09:55:00,26.58,26.67,26.55,26.6,26900.0,20.9212,20.9921,20.8976,20.937,26900.0
2015-01-14 10:00:00,26.6,26.64,26.53,26.61,52200.0,20.937,20.9685,20.8819,20.9448,52200.0
2015-01-14 10:05:00,26.61,26.87,26.6,26.82,72400.0,20.9448,21.1495,20.937,21.1101,72400.0
2015-01-14 10:10:00,26.84,26.91,26.75,26.79,30700.0,21.1259,21.181,21.055,21.0865,30700.0
2015-01-14 10:15:00,26.78,26.8,26.75,26.76,30200.0,21.0786,21.0944,21.055,21.0629,30200.0
2015-01-14 10:20:00,26.75,26.87,26.75,26.85,97300.0,21.055,21.1495,21.055,21.1337,97300.0
2015-01-14 10:25:00,26.85,26.87,26.83,26.83,39100.0,21.1337,21.1495,21.118,21.118,39100.0
2015-01-14 10:30:00,26.83,26.83,26.73,26.76,92700.0,21.118,21.118,21.0393,21.0629,92700.0
2015-01-14 10:35:00,26.75,26.76,26.64,26.65,22700.0,21.055,21.0629,20.9685,20.9763,22700.0
2015-01-14 10:40:00,26.66,26.79,26.64,26.79,40400.0,20.9842,21.0865,20.9685,21.0865,40400.0
2015-01-14 10:45:00,26.78,26.81,26.74,26.75,19400.0,21.0786,21.1023,21.0472,21.055,19400.0
2015-01-14 10:50:00,26.75,26.81,26.7,26.71,23100.0,21.055,21.1023,21.0157,21.0236,23100.0
2015-01-14 10:55:00,26.72,26.74,26.7,26.74,10900.0,21.0314,21.0472,21.0157,21.0472,10900.0
2015-01-14 11:00:00,26.74,26.79,26.65,26.66,30400.0,21.0472,21.0865,20.9763,20.9842,30400.0
2015-01-14 11:05:00,26.66,26.67,26.59,26.61,131300.0,20.9842,20.9921,20.9291,20.9448,131300.0
2015-01-14 11:10:00,26.62,26.62,26.58,26.58,17300.0,20.9527,20.9527,20.9212,20.9212,17300.0
2015-01-14 11:15:00,26.58,26.61,26.56,26.6,99200.0,20.9212,20.9448,20.9055,20.937,99200.0
2015-01-14 11:20:00,26.6,26.71,26.59,26.7,64100.0,20.937,21.0236,20.9291,21.0157,64100.0
2015-01-14 11:25:00,26.69,26.7,26.63,26.67,41500.0,21.0078,21.0157,20.9606,20.9921,41500.0
2015-01-14 11:30:00,26.67,26.7,26.63,26.68,140000.0,20.9921,21.0157,20.9606,20.9999,140000.0
2015-01-14 11:35:00,26.68,26.71,26.66,26.71,12500.0,20.9999,21.0236,20.9842,21.0236,12500.0
2015-01-14 11:40:00,26.72,26.74,26.66,26.67,16000.0,21.0314,21.0472,20.9842,20.9921,16000.0
2015-01-14 11:45:00,26.67,26.74,26.66,26.74,40100.0,20.9921,21.0472,20.9842,21.0472,40100.0
2015-01-14 11:50:00,26.75,26.77,26.7,26.71,60500.0,21.055,21.0708,21.0157,21.0236,60500.0
2015-01-14 11:55:00,26.71,26.73,26.68,26.71,88400.0,21.0236,21.0393,20.9999,21.0236,88400.0
2015-01-14 12:00:00,26.71,26.72,26.68,26.71,27200.0,21.0236,21.0314,20.9999,21.0236,27200.0
2015-01-14 12:05:00,26.71,26.72,26.65,26.67,47100.0,21.0236,21.0314,20.9763,20.9921,47100.0
2015-01-14 12:10:00,26.67,26.69,26.64,26.68,63800.0,20.9921,21.0078,20.9685,20.9999,63800.0
2015-01-14 12:15:00,26.67,26.68,26.6,26.61,26600.0,20.9921,20.9999,20.937,20.9448,26600.0
2015-01-14 12:20:00,26.61,26.66,26.58,26.63,22400.0,20.9448,20.9842,20.9212,20.9606,22400.0
2015-01-14 12:25:00,26.63,26.67,26.61,26.65,25400.0,20.9606,20.9921,20.9448,20.9763,25400.0
2015-01-14 12:30:00,26.65,26.7,26.64,26.69,23800.0,20.9763,21.0157,20.9685,21.0078,23800.0
2015-01-14 12:35:00,26.7,26.71,26.7,26.7,33000.0,21.0157,21.0236,21.0157,21.0157,33000.0
2015-01-14 12:40:00,26.71,26.75,26.71,26.72,20500.0,21.0236,21.055,21.0236,21.0314,20500.0
2015-01-14 12:45:00,26.72,26.75,26.7,26.74,41300.0,21.0314,21.055,21.0157,21.0472,41300.0
2015-01-14 12:50:00,26.73,26.79,26.72,26.76,51100.0,21.0393,21.0865,21.0314,21.0629,51100.0
2015-01-14 12:55:00,26.77,26.77,26.68,26.69,88000.0,21.0708,21.0708,20.9999,21.0078,88000.0
2015-01-14 13:00:00,26.7,26.73,26.63,26.63,25300.0,21.0157,21.0393,20.9606,20.9606,25300.0
2015-01-14 13:05:00,26.63,26.63,26.55,26.57,50700.0,20.9606,20.9606,20.8976,20.9134,50700.0
2015-01-14 13:10:00,26.57,26.62,26.55,26.6,32400.0,20.9134,20.9527,20.8976,20.937,32400.0
2015-01-14 13:15:00,26.6,26.61,26.58,26.6,17500.0,20.937,20.9448,20.9212,20.937,17500.0
2015-01-14 13:20:00,26.59,26.59,26.51,26.51,26900.0,20.9291,20.9291,20.8661,20.8661,26900.0
2015-01-14 13:25:00,26.51,26.54,26.49,26.53,16600.0,20.8661,20.8897,20.8504,20.8819,16600.0
2015-01-14 13:30:00,26.53,26.57,26.51,26.56,102200.0,20.8819,20.9134,20.8661,20.9055,102200.0
2015-01-14 13:35:00,26.56,26.56,26.54,26.55,34900.0,20.9055,20.9055,20.8897,20.8976,34900.0
2015-01-14 13:40:00,26.54,26.55,26.51,26.52,23800.0,20.8897,20.8976,20.8661,20.874,23800.0
2015-01-14 13:45:00,26.52,26.56,26.5,26.54,17800.0,20.874,20.9055,20.8583,20.8897,17800.0
2015-01-14 13:50:00,26.54,26.55,26.48,26.5,12900.0,20.8897,20.8976,20.8425,20.8583,12900.0
2015-01-14 13:55:00,26.51,26.53,26.49,26.52,10800.0,20.8661,20.8819,20.8504,20.874,10800.0
2015-01-14 14:00:00,26.52,26.58,26.51,26.57,19000.0,20.874,20.9212,20.8661,20.9134,19000.0
2015-01-14 14:05:00,26.57,26.58,26.52,26.54,22500.0,20.9134,20.9212,20.874,20.8897,22500.0
2015-01-14 14:10:00,26.54,26.62,26.53,26.62,40000.0,20.8897,20.9527,20.8819,20.9527,40000.0
2015-01-14 14:15:00,26.62,26.69,26.6,26.69,24100.0,20.9527,21.0078,20.937,21.0078,24100.0
2015-01-14 14:20:00,26.7,26.73,26.69,26.7,31800.0,21.0157,21.0393,21.0078,21.0157,31800.0
2015-01-14 14:25:00,26.7,26.78,26.69,26.76,24700.0,21.0157,21.0786,21.0078,21.0629,24700.0
2015-01-14 14:30:00,26.76,26.85,26.76,26.81,49600.0,21.0629,21.1337,21.0629,21.1023,49600.0
2015-01-14 14:35:00,26.81,26.84,26.79,26.82,25600.0,21.1023,21.1259,21.0865,21.1101,25600.0
2015-01-14 14:40:00,26.83,26.86,26.79,26.8,22400.0,21.118,21.1416,21.0865,21.0944,22400.0
2015-01-14 14:45:00,26.8,26.83,26.79,26.8,20500.0,21.0944,21.118,21.0865,21.0944,20500.0
2015-01-14 14:50:00,26.79,26.8,26.74,26.75,22000.0,21.0865,21.0944,21.0472,21.055,22000.0
2015-01-14 14:55:00,26.76,26.78,26.74,26.77,23200.0,21.0629,21.0786,21.0472,21.0708,23200.0
2015-01-14 15:00:00,26.75,26.81,26.74,26.79,18500.0,21.055,21.1023,21.0472,21.0865,18500.0
2015-01-14 15:05:00,26.79,26.84,26.79,26.83,31000.0,21.0865,21.1259,21.0865,21.118,31000.0
2015-01-14 15:10:00,26.82,26.84,26.76,26.82,57300.0,21.1101,21.1259,21.0629,21.1101,57300.0
2015-01-14 15:15:00,26.83,26.94,26.82,26.92,49600.0,21.118,21.2046,21.1101,21.1888,49600.0
2015-01-14 15:20:00,26.92,26.98,26.88,26.91,37200.0,21.1888,21.2361,21.1574,21.181,37200.0
2015-01-14 15:25:00,26.91,26.93,26.85,26.91,34900.0,21.181,21.1967,21.1337,21.181,34900.0
2015-01-14 15:30:00,26.91,26.94,26.81,26.86,60900.0,21.181,21.2046,21.1023,21.1416,60900.0
2015-01-14 15:35:00,26.86,26.9,26.82,26.9,61900.0,21.1416,21.1731,21.1101,21.1731,61900.0
2015-01-14 15:40:00,26.89,26.96,26.87,26.92,78800.0,21.1652,21.2203,21.1495,21.1888,78800.0
2015-01-14 15:45:00,26.92,26.98,26.91,26.96,82600.0,21.1888,21.2361,21.181,21.2203,82600.0
2015-01-14 15:50:00,26.97,26.99,26.94,26.97,133000.0,21.2282,21.2439,21.2046,21.2282,133000.0
2015-01-14 15:55:00,26.98,27.01,26.95,26.98,176000.0,21.2361,21.2597,21.2125,21.2361,176000.0
2015-01-15 09:30:00,27.11,27.19,26.75,27.01,103300.0,21.3384,21.4014,21.055,21.2597,103300.0
2015-01-15 09:35:00,27.0,27.22,26.95,27.13,51400.0,21.2518,21.425,21.2125,21.3541,51400.0
2015-01-15 09:40:00,27.13,27.13,26.97,27.03,46100.0,21.3541,21.3541,21.2282,21.2754,46100.0
2015-01-15 09:45:00,27.01,27.15,26.97,27.15,49500.0,21.2597,21.3699,21.2282,21.3699,49500.0
2015-01-15 09:50:00,27.15,27.29,27.14,27.26,73200.0,21.3699,21.4801,21.362,21.4565,73200.0
2015-01-15 09:55:00,27.26,27.26,27.18,27.23,25400.0,21.4565,21.4565,21.3935,21.4328,25400.0
2015-01-15 10:00:00,27.23,27.27,27.14,27.24,38800.0,21.4328,21.4643,21.362,21.4407,38800.0
2015-01-15 10:05:00,27.24,27.36,27.24,27.27,59400.0,21.4407,21.5352,21.4407,21.4643,59400.0
2015-01-15 10:10:00,27.26,27.27,27.11,27.19,148900.0,21.4565,21.4643,21.3384,21.4014,148900.0
2015-01-15 10:15:00,27.18,27.27,27.16,27.26,96900.0,21.3935,21.4643,21.3777,21.4565,96900.0
2015-01-15 10:20:00,27.25,27.28,27.25,27.28,35600.0,21.4486,21.4722,21.4486,21.4722,35600.0
2015-01-15 10:25:00,27.28,27.3,27.24,27.28,58300.0,21.4722,21.4879,21.4407,21.4722,58300.0
2015-01-15 10:30:00,27.28,27.41,27.28,27.38,89500.0,21.4722,21.5745,21.4722,21.5509,89500.0
2015-01-15 10:35:00,27.38,27.42,27.33,27.4,95800.0,21.5509,21.5824,21.5116,21.5667,95800.0
2015-01-15 10:40:00,27.39,27.4,27.26,27.26,19000.0,21.5588,21.5667,21.4565,21.4565,19000.0
2015-01-15 10:45:00,27.27,27.29,27.23,27.25,21700.0,21.4643,21.4801,21.4328,21.4486,21700.0
2015-01-15 10:50:00,27.25,27.25,27.19,27.24,20700.0,21.4486,21.4486,21.4014,21.4407,20700.0
2015-01-15 10:55:00,27.23,27.23,27.15,27.15,34900.0,21.4328,21.4328,21.3699,21.3699,34900.0
2015-01-15 11:00:00,27.16,27.19,27.09,27.1,16000.0,21.3777,21.4014,21.3227,21.3305,16000.0
2015-01-15 11:05:00,27.1,27.1,26.98,27.0,34500.0,21.3305,21.3305,21.2361,21.2518,34500.0
2015-01-15 11:10:00,27.0,27.12,27.0,27.12,16300.0,21.2518,21.3463,21.2518,21.3463,16300.0
2015-01-15 11:15:00,27.11,27.17,27.09,27.1,22100.0,21.3384,21.3856,21.3227,21.3305,22100.0
2015-01-15 11:20:00,27.11,27.11,27.05,27.08,15700.0,21.3384,21.3384,21.2912,21.3148,15700.0
2015-01-15 11:25:00,27.08,27.09,27.04,27.06,8600.0,21.3148,21.3227,21.2833,21.299,8600.0
2015-01-15 11:30:00,27.07,27.12,27.03,27.12,13900.0,21.3069,21.3463,21.2754,21.3463,13900.0
2015-01-15 11:35:00,27.12,27.12,27.03,27.05,13100.0,21.3463,21.3463,21.2754,21.2912,13100.0
2015-01-15 11:40:00,27.06,27.18,27.06,27.18,16600.0,21.299,21.3935,21.299,21.3935,16600.0
2015-01-15 11:45:00,27.17,27.23,27.14,27.15,21100.0,21.3856,21.4328,21.362,21.3699,21100.0
2015-01-15 11:50:00,27.15,27.17,27.08,27.13,19900.0,21.3699,21.3856,21.3148,21.3541,19900.0
2015-01-15 11:55:00,27.13,27.13,27.07,27.08,45100.0,21.3541,21.3541,21.3069,21.3148,45100.0
2015-01-15 12:00:00,27.11,27.14,27.1,27.11,67900.0,21.3384,21.362,21.3305,21.3384,67900.0
2015-01-15 12:05:00,27.1,27.16,27.1,27.15,17700.0,21.3305,21.3777,21.3305,21.3699,17700.0
2015-01-15 12:10:00,27.14,27.17,27.13,27.15,16500.0,21.362,21.3856,21.3541,21.3699,16500.0
2015-01-15 12:15:00,27.15,27.15,27.08,27.09,25100.0,21.3699,21.3699,21.3148,21.3227,25100.0
2015-01-15 12:20:00,27.08,27.12,27.08,27.09,11100.0,21.3148,21.3463,21.3148,21.3227,11100.0
2015-01-15 12:25:00,27.1,27.15,27.1,27.11,16100.0,21.3305,21.3699,21.3305,21.3384,16100.0
2015-01-15 12:30:00,27.11,27.12,27.05,27.12,11400.0,21.3384,21.3463,21.2912,21.3463,11400.0
2015-01-15 12:35:00,27.11,27.11,27.0,27.02,31100.0,21.3384,21.3384,21.2518,21.2676,31100.0
2015-01-15 12:40:00,27.01,27.02,26.95,26.95,15100.0,21.2597,21.2676,21.2125,21.2125,15100.0
2015-01-15 12:45:00,26.96,27.0,26.92,26.99,16100.0,21.2203,21.2518,21.1888,21.2439,16100.0
2015-01-15 12:50:00,26.98,27.02,26.95,27.02,14200.0,21.2361,21.2676,21.2125,21.2676,14200.0
2015-01-15 12:55:00,27.02,27.02,26.96,27.0,15200.0,21.2676,21.2676,21.2203,21.2518,15200.0
2015-01-15 13:00:00,27.0,27.06,26.98,27.02,49100.0,21.2518,21.299,21.2361,21.2676,49100.0
2015-01-15 13:05:00,27.03,27.06,27.0,27.02,66200.0,21.2754,21.299,21.2518,21.2676,66200.0
2015-01-15 13:10:00,27.03,27.09,27.01,27.08,32500.0,21.2754,21.3227,21.2597,21.3148,32500.0
2015-01-15 13:15:00,27.08,27.09,27.04,27.05,19200.0,21.3148,21.3227,21.2833,21.2912,19200.0
2015-01-15 13:20:00,27.05,27.05,26.92,26.93,19200.0,21.2912,21.2912,21.1888,21.1967,19200.0
2015-01-15 13:25:00,26.93,26.94,26.86,26.87,20200.0,21.1967,21.2046,21.1416,21.1495,20200.0
2015-01-15 13:30:00,26.87,26.88,26.8,26.8,61100.0,21.1495,21.1574,21.0944,21.0944,61100.0
2015-01-15 13:35:00,26.8,26.81,26.71,26.76,93800.0,21.0944,21.1023,21.0236,21.0629,93800.0
2015-01-15 13:40:00,26.75,26.77,26.73,26.75,17400.0,21.055,21.0708,21.0393,21.055,17400.0
2015-01-15 13:45:00,26.74,26.74,26.61,26.62,102900.0,21.0472,21.0472,20.9448,20.9527,102900.0
2015-01-15 13:50:00,26.62,26.62,26.54,26.57,187000.0,20.9527,20.9527,20.8897,20.9134,187000.0
2015-01-15 13:55:00,26.56,26.62,26.52,26.62,38100.0,20.9055,20.9527,20.874,20.9527,38100.0
2015-01-15 14:00:00,26.62,26.7,26.6,26.69,51000.0,20.9527,21.0157,20.937,21.0078,51000.0
2015-01-15 14:05:00,26.69,26.71,26.65,26.69,21800.0,21.0078,21.0236,20.9763,21.0078,21800.0
2015-01-15 14:10:00,26.7,26.71,26.64,26.65,30900.0,21.0157,21.0236,20.9685,20.9763,30900.0
2015-01-15 14:15:00,26.64,26.66,26.62,26.63,23200.0,20.9685,20.9842,20.9527,20.9606,23200.0
2015-01-15 14:20:00,26.62,26.63,26.57,26.58,33500.0,20.9527,20.9606,20.9134,20.9212,33500.0
2015-01-15 14:25:00,26.59,26.59,26.51,26.52,20800.0,20.9291,20.9291,20.8661,20.874,20800.0
2015-01-15 14:30:00,26.52,26.56,26.5,26.53,38300.0,20.874,20.9055,20.8583,20.8819,38300.0
2015-01-15 14:35:00,26.53,26.58,26.51,26.57,34400.0,20.8819,20.9212,20.8661,20.9134,34400.0
2015-01-15 14:40:00,26.57,26.64,26.56,26.63,49100.0,20.9134,20.9685,20.9055,20.9606,49100.0
2015-01-15 14:45:00,26.63,26.69,26.62,26.69,41700.0,20.9606,21.0078,20.9527,21.0078,41700.0
2015-01-15 14:50:00,26.69,26.72,26.67,26.71,102700.0,21.0078,21.0314,20.9921,21.0236,102700.0
2015-01-15 14:55:00,26.71,26.79,26.69,26.76,160700.0,21.0236,21.0865,21.0078,21.0629,160700.0
2015-01-15 15:00:00,26.76,26.83,26.72,26.82,198200.0,21.0629,21.118,21.0314,21.1101,198200.0
2015-01-15 15:05:00,26.82,26.87,26.76,26.86,103600.0,21.1101,21.1495,21.0629,21.1416,103600.0
2015-01-15 15:10:00,26.85,26.86,26.74,26.76,56200.0,21.1337,21.1416,21.0472,21.0629,56200.0
2015-01-15 15:15:00,26.76,26.76,26.71,26.75,40400.0,21.0629,21.0629,21.0236,21.055,40400.0
2015-01-15 15:20:00,26.74,26.75,26.7,26.71,29100.0,21.0472,21.055,21.0157,21.0236,29100.0
2015-01-15 15:25:00,26.71,26.75,26.69,26.71,170400.0,21.0236,21.055,21.0078,21.0236,170400.0
2015-01-15 15:30:00,26.71,26.78,26.69,26.77,70600.0,21.0236,21.0786,21.0078,21.0708,70600.0
2015-01-15 15:35:00,26.76,26.77,26.7,26.71,69600.0,21.0629,21.0708,21.0157,21.0236,69600.0
2015-01-15 15:40:00,26.71,26.72,26.69,26.7,85400.0,21.0236,21.0314,21.0078,21.0157,85400.0
2015-01-15 15:45:00,26.7,26.72,26.64,26.64,167700.0,21.0157,21.0314,20.9685,20.9685,167700.0
2015-01-15 15:50:00,26.65,26.66,26.54,26.54,206600.0,20.9763,20.9842,20.8897,20.8897,206600.0
2015-01-15 15:55:00,26.55,26.56,26.53,26.55,274400.0,20.8976,20.9055,20.8819,20.8976,274400.0
2015-01-16 09:30:00,26.54,26.74,26.51,26.72,186500.0,20.8897,21.0472,20.8661,21.0314,186500.0
2015-01-16 09:35:00,26.73,26.81,26.63,26.66,16700.0,21.0393,21.1023,20.9606,20.9842,16700.0
2015-01-16 09:40:00,26.66,26.8,26.65,26.71,77800.0,20.9842,21.0944,20.9763,21.0236,77800.0
2015-01-16 09:45:00,26.71,26.79,26.71,26.77,54100.0,21.0236,21.0865,21.0236,21.0708,54100.0
2015-01-16 09:50:00,26.77,26.88,26.74,26.8,244000.0,21.0708,21.1574,21.0472,21.0944,244000.0
2015-01-16 09:55:00,26.81,26.81,26.66,26.67,28300.0,21.1023,21.1023,20.9842,20.9921,28300.0
2015-01-16 10:00:00,26.68,26.79,26.68,26.76,74400.0,20.9999,21.0865,20.9999,21.0629,74400.0
2015-01-16 10:05:00,26.75,26.77,26.73,26.73,33000.0,21.055,21.0708,21.0393,21.0393,33000.0
2015-01-16 10:10:00,26.73,26.77,26.69,26.69,27100.0,21.0393,21.0708,21.0078,21.0078,27100.0
2015-01-16 10:15:00,26.69,26.77,26.69,26.74,29100.0,21.0078,21.0708,21.0078,21.0472,29100.0
2015-01-16 10:20:00,26.74,26.77,26.7,26.76,66200.0,21.0472,21.0708,21.0157,21.0629,66200.0
2015-01-16 10:25:00,26.75,26.77,26.72,26.73,66200.0,21.055,21.0708,21.0314,21.0393,66200.0
2015-01-16 10:30:00,26.73,26.8,26.71,26.8,88900.0,21.0393,21.0944,21.0236,21.0944,88900.0
2015-01-16 10:35:00,26.8,26.84,26.79,26.81,60300.0,21.0944,21.1259,21.0865,21.1023,60300.0
2015-01-16 10:40:00,26.8,26.85,26.8,26.83,19900.0,21.0944,21.1337,21.0944,21.118,19900.0
2015-01-16 10:45:00,26.83,26.83,26.78,26.81,53400.0,21.118,21.118,21.0786,21.1023,53400.0
2015-01-16 10:50:00,26.81,26.84,26.8,26.8,66400.0,21.1023,21.1259,21.0944,21.0944,66400.0
2015-01-16 10:55:00,26.8,26.95,26.8,26.92,84100.0,21.0944,21.2125,21.0944,21.1888,84100.0
2015-01-16 11:00:00,26.91,26.91,26.81,26.82,93700.0,21.181,21.181,21.1023,21.1101,93700.0
2015-01-16 11:05:00,26.82,26.85,26.78,26.81,31900.0,21.1101,21.1337,21.0786,21.1023,31900.0
2015-01-16 11:10:00,26.81,26.81,26.7,26.76,67800.0,21.1023,21.1023,21.0157,21.0629,67800.0
2015-01-16 11:15:00,26.76,26.86,26.74,26.83,72500.0,21.0629,21.1416,21.0472,21.118,72500.0
2015-01-16 11:20:00,26.83,26.86,26.82,26.86,36000.0,21.118,21.1416,21.1101,21.1416,36000.0
2015-01-16 11:25:00,26.85,26.86,26.76,26.77,37700.0,21.1337,21.1416,21.0629,21.0708,37700.0
2015-01-16 11:30:00,26.77,26.8,26.74,26.75,25000.0,21.0708,21.0944,21.0472,21.055,25000.0
2015-01-16 11:35:00,26.74,26.81,26.73,26.81,55800.0,21.0472,21.1023,21.0393,21.1023,55800.0
2015-01-16 11:40:00,26.8,26.81,26.73,26.74,32700.0,21.0944,21.1023,21.0393,21.0472,32700.0
2015-01-16 11:45:00,26.74,26.78,26.72,26.73,35900.0,21.0472,21.0786,21.0314,21.0393,35900.0
2015-01-16 11:50:00,26.72,26.75,26.7,26.71,59200.0,21.0314,21.055,21.0157,21.0236,59200.0
2015-01-16 11:55:00,26.7,26.75,26.69,26.71,29100.0,21.0157,21.055,21.0078,21.0236,29100.0
2015-01-16 12:00:00,26.71,26.72,26.6,26.6,52200.0,21.0236,21.0314,20.937,20.937,52200.0
2015-01-16 12:05:00,26.6,26.63,26.55,26.56,63800.0,20.937,20.9606,20.8976,20.9055,63800.0
2015-01-16 12:10:00,26.55,26.65,26.55,26.65,39000.0,20.8976,20.9763,20.8976,20.9763,39000.0
2015-01-16 12:15:00,26.65,26.67,26.6,26.6,47000.0,20.9763,20.9921,20.937,20.937,47000.0
2015-01-16 12:20:00,26.6,26.64,26.6,26.64,30600.0,20.937,20.9685,20.937,20.9685,30600.0
2015-01-16 12:25:00,26.63,26.7,26.62,26.65,49600.0,20.9606,21.0157,20.9527,20.9763,49600.0
2015-01-16 12:30:00,26.65,26.67,26.64,26.66,22800.0,20.9763,20.9921,20.9685,20.9842,22800.0
2015-01-16 12:35:00,26.66,26.67,26.55,26.55,75000.0,20.9842,20.9921,20.8976,20.8976,75000.0
2015-01-16 12:40:00,26.55,26.57,26.53,26.55,39600.0,20.8976,20.9134,20.8819,20.8976,39600.0
2015-01-16 12:45:00,26.56,26.56,26.49,26.5,18600.0,20.9055,20.9055,20.8504,20.8583,18600.0
2015-01-16 12:50:00,26.5,26.6,26.49,26.54,35000.0,20.8583,20.937,20.8504,20.8897,35000.0
2015-01-16 12:55:00,26.54,26.55,26.49,26.54,18500.0,20.8897,20.8976,20.8504,20.8897,18500.0
2015-01-16 13:00:00,26.53,26.54,26.43,26.45,43100.0,20.8819,20.8897,20.8032,20.8189,43100.0
2015-01-16 13:05:00,26.46,26.52,26.46,26.48,30400.0,20.8268,20.874,20.8268,20.8425,30400.0
2015-01-16 13:10:00,26.47,26.47,26.4,26.4,39500.0,20.8346,20.8346,20.7795,20.7795,39500.0
2015-01-16 13:15:00,26.4,26.42,26.38,26.42,47300.0,20.7795,20.7953,20.7638,20.7953,47300.0
2015-01-16 13:20:00,26.42,26.43,26.38,26.38,53100.0,20.7953,20.8032,20.7638,20.7638,53100.0
2015-01-16 13:25:00,26.38,26.38,26.32,26.38,30400.0,20.7638,20.7638,20.7166,20.7638,30400.0
2015-01-16 13:30:00,26.38,26.46,26.38,26.46,26100.0,20.7638,20.8268,20.7638,20.8268,26100.0
2015-01-16 13:35:00,26.46,26.47,26.41,26.41,29500.0,20.8268,20.8346,20.7874,20.7874,29500.0
2015-01-16 13:40:00,26.41,26.41,26.35,26.37,55700.0,20.7874,20.7874,20.7402,20.7559,55700.0
2015-01-16 13:45:00,26.37,26.37,26.32,26.33,26900.0,20.7559,20.7559,20.7166,20.7245,26900.0
2015-01-16 13:50:00,26.32,26.33,26.25,26.25,61300.0,20.7166,20.7245,20.6615,20.6615,61300.0
2015-01-16 13:55:00,26.25,26.3,26.21,26.3,107500.0,20.6615,20.7008,20.63,20.7008,107500.0
2015-01-16 14:00:00,26.3,26.31,26.21,26.25,93500.0,20.7008,20.7087,20.63,20.6615,93500.0
2015-01-16 14:05:00,26.24,26.3,26.22,26.22,41500.0,20.6536,20.7008,20.6379,20.6379,41500.0
2015-01-16 14:10:00,26.23,26.23,26.13,26.17,63900.0,20.6457,20.6457,20.567,20.5985,63900.0
2015-01-16 14:15:00,26.17,26.25,26.16,26.25,70200.0,20.5985,20.6615,20.5906,20.6615,70200.0
2015-01-16 14:20:00,26.24,26.24,26.19,26.23,54000.0,20.6536,20.6536,20.6143,20.6457,54000.0
2015-01-16 14:25:00,26.23,26.25,26.2,26.21,70100.0,20.6457,20.6615,20.6221,20.63,70100.0
2015-01-16 14:30:00,26.21,26.21,26.13,26.17,80900.0,20.63,20.63,20.567,20.5985,80900.0
2015-01-16 14:35:00,26.17,26.18,26.08,26.11,63000.0,20.5985,20.6064,20.5277,20.5513,63000.0
2015-01-16 14:40:00,26.1,26.13,26.1,26.1,26900.0,20.5434,20.567,20.5434,20.5434,26900.0
2015-01-16 14:45:00,26.1,26.14,26.1,26.11,46400.0,20.5434,20.5749,20.5434,20.5513,46400.0
2015-01-16 14:50:00,26.12,26.19,26.1,26.18,57900.0,20.5592,20.6143,20.5434,20.6064,57900.0
2015-01-16 14:55:00,26.18,26.19,26.13,26.18,70700.0,20.6064,20.6143,20.567,20.6064,70700.0
2015-01-16 15:00:00,26.17,26.18,26.13,26.15,69500.0,20.5985,20.6064,20.567,20.5828,69500.0
2015-01-16 15:05:00,26.15,26.15,26.08,26.12,56600.0,20.5828,20.5828,20.5277,20.5592,56600.0
2015-01-16 15:10:00,26.12,26.15,26.06,26.14,96300.0,20.5592,20.5828,20.5119,20.5749,96300.0
2015-01-16 15:15:00,26.14,26.19,26.12,26.14,69000.0,20.5749,20.6143,20.5592,20.5749,69000.0
2015-01-16 15:20:00,26.14,26.17,26.13,26.13,55900.0,20.5749,20.5985,20.567,20.567,55900.0
2015-01-16 15:25:00,26.13,26.14,26.11,26.11,66800.0,20.567,20.5749,20.5513,20.5513,66800.0
2015-01-16 15:30:00,26.11,26.17,26.1,26.17,66700.0,20.5513,20.5985,20.5434,20.5985,66700.0
2015-01-16 15:35:00,26.16,26.28,26.16,26.28,103200.0,20.5906,20.6851,20.5906,20.6851,103200.0
2015-01-16 15:40:00,26.28,26.33,26.22,26.33,134900.0,20.6851,20.7245,20.6379,20.7245,134900.0
2015-01-16 15:45:00,26.32,26.34,26.29,26.32,180400.0,20.7166,20.7323,20.693,20.7166,180400.0
2015-01-16 15:50:00,26.32,26.32,26.28,26.29,132500.0,20.7166,20.7166,20.6851,20.693,132500.0
2015-01-16 15:55:00,26.3,26.32,26.27,26.31,319600.0,20.7008,20.7166,20.6772,20.7087,319600.0
2015-01-20 09:30:00,26.5,26.5,26.32,26.37,63100.0,20.8583,20.8583,20.7166,20.7559,63100.0
2015-01-20 09:35:00,26.38,26.4,26.17,26.18,27600.0,20.7638,20.7795,20.5985,20.6064,27600.0
2015-01-20 09:40:00,26.16,26.2,26.11,26.2,22700.0,20.5906,20.6221,20.5513,20.6221,22700.0
2015-01-20 09:45:00,26.2,26.26,26.18,26.22,40100.0,20.6221,20.6694,20.6064,20.6379,40100.0
2015-01-20 09:50:00,26.21,26.22,26.05,26.05,47100.0,20.63,20.6379,20.5041,20.5041,47100.0
2015-01-20 09:55:00,26.06,26.06,25.88,25.9,137900.0,20.5119,20.5119,20.3703,20.386,137900.0
2015-01-20 10:00:00,25.89,25.89,25.77,25.79,131100.0,20.3781,20.3781,20.2837,20.2994,131100.0
2015-01-20 10:05:00,25.79,25.8,25.66,25.7,76700.0,20.2994,20.3073,20.1971,20.2286,76700.0
2015-01-20 10:10:00,25.7,25.7,25.6,25.62,43500.0,20.2286,20.2286,20.1499,20.1656,43500.0
2015-01-20 10:15:00,25.62,25.62,25.53,25.55,47200.0,20.1656,20.1656,20.0948,20.1105,47200.0
2015-01-20 10:20:00,25.55,25.72,25.54,25.71,62900.0,20.1105,20.2443,20.1026,20.2364,62900.0
2015-01-20 10:25:00,25.72,25.76,25.68,25.69,38900.0,20.2443,20.2758,20.2128,20.2207,38900.0
2015-01-20 10:30:00,25.7,25.71,25.57,25.6,55800.0,20.2286,20.2364,20.1263,20.1499,55800.0
2015-01-20 10:35:00,25.6,25.66,25.59,25.6,67500.0,20.1499,20.1971,20.142,20.1499,67500.0
2015-01-20 10:40:00,25.6,25.6,25.52,25.52,84700.0,20.1499,20.1499,20.0869,20.0869,84700.0
2015-01-20 10:45:00,25.52,25.52,25.43,25.46,76400.0,20.0869,20.0869,20.0161,20.0397,76400.0
2015-01-20 10:50:00,25.46,25.5,25.45,25.48,49200.0,20.0397,20.0712,20.0318,20.0554,49200.0
2015-01-20 10:55:00,25.48,25.56,25.45,25.55,95300.0,20.0554,20.1184,20.0318,20.1105,95300.0
2015-01-20 11:00:00,25.54,25.54,25.38,25.39,48100.0,20.1026,20.1026,19.9767,19.9846,48100.0
2015-01-20 11:05:00,25.38,25.43,25.35,25.43,27000.0,19.9767,20.0161,19.9531,20.0161,27000.0
2015-01-20 11:10:00,25.43,25.48,25.42,25.45,40500.0,20.0161,20.0554,20.0082,20.0318,40500.0
2015-01-20 11:15:00,25.44,25.46,25.36,25.46,58800.0,20.0239,20.0397,19.961,20.0397,58800.0
2015-01-20 11:20:00,25.46,25.51,25.46,25.49,38000.0,20.0397,20.079,20.0397,20.0633,38000.0
2015-01-20 11:25:00,25.49,25.52,25.47,25.52,43100.0,20.0633,20.0869,20.0475,20.0869,43100.0
2015-01-20 11:30:00,25.52,25.54,25.5,25.5,31700.0,20.0869,20.1026,20.0712,20.0712,31700.0
2015-01-20 11:35:00,25.51,25.52,25.4,25.42,51000.0,20.079,20.0869,19.9924,20.0082,51000.0
2015-01-20 11:40:00,25.43,25.43,25.38,25.41,73000.0,20.0161,20.0161,19.9767,20.0003,73000.0
2015-01-20 11:45:00,25.41,25.41,25.31,25.33,46600.0,20.0003,20.0003,19.9216,19.9373,46600.0
2015-01-20 11:50:00,25.32,25.34,25.28,25.3,62200.0,19.9295,19.9452,19.898,19.9137,62200.0
2015-01-20 11:55:00,25.29,25.33,25.29,25.32,50500.0,19.9059,19.9373,19.9059,19.9295,50500.0
2015-01-20 12:00:00,25.32,25.33,25.29,25.3,35400.0,19.9295,19.9373,19.9059,19.9137,35400.0
2015-01-20 12:05:00,25.28,25.29,25.25,25.29,47600.0,19.898,19.9059,19.8744,19.9059,47600.0
2015-01-20 12:10:00,25.28,25.28,25.24,25.24,21300.0,19.898,19.898,19.8665,19.8665,21300.0
2015-01-20 12:15:00,25.25,25.25,25.18,25.18,35000.0,19.8744,19.8744,19.8193,19.8193,35000.0
2015-01-20 12:20:00,25.18,25.18,25.11,25.11,92900.0,19.8193,19.8193,19.7642,19.7642,92900.0
2015-01-20 12:25:00,25.11,25.12,25.06,25.07,57600.0,19.7642,19.7721,19.7248,19.7327,57600.0
2015-01-20 12:30:00,25.07,25.07,25.01,25.04,58100.0,19.7327,19.7327,19.6855,19.7091,58100.0
2015-01-20 12:35:00,25.03,25.08,25.03,25.08,41300.0,19.7012,19.7406,19.7012,19.7406,41300.0
2015-01-20 12:40:00,25.08,25.08,25.0,25.01,53400.0,19.7406,19.7406,19.6776,19.6855,53400.0
2015-01-20 12:45:00,25.01,25.1,25.0,25.1,45800.0,19.6855,19.7563,19.6776,19.7563,45800.0
2015-01-20 12:50:00,25.11,25.13,25.07,25.08,95600.0,19.7642,19.7799,19.7327,19.7406,95600.0
2015-01-20 12:55:00,25.07,25.09,25.06,25.07,60300.0,19.7327,19.7484,19.7248,19.7327,60300.0
2015-01-20 13:00:00,25.07,25.1,25.06,25.07,31900.0,19.7327,19.7563,19.7248,19.7327,31900.0
2015-01-20 13:05:00,25.07,25.09,25.01,25.03,52600.0,19.7327,19.7484,19.6855,19.7012,52600.0
2015-01-20 13:10:00,25.02,25.05,24.98,24.98,58000.0,19.6933,19.717,19.6619,19.6619,58000.0
2015-01-20 13:15:00,24.98,25.03,24.97,24.98,101900.0,19.6619,19.7012,19.654,19.6619,101900.0
2015-01-20 13:20:00,24.98,25.02,24.95,24.95,69600.0,19.6619,19.6933,19.6382,19.6382,69600.0
2015-01-20 13:25:00,24.95,24.98,24.91,24.98,96700.0,19.6382,19.6619,19.6068,19.6619,96700.0
2015-01-20 13:30:00,24.98,25.05,24.97,25.02,31100.0,19.6619,19.717,19.654,19.6933,31100.0
2015-01-20 13:35:00,25.01,25.01,24.96,24.99,21200.0,19.6855,19.6855,19.6461,19.6697,21200.0
2015-01-20 13:40:00,24.98,24.99,24.89,24.9,57800.0,19.6619,19.6697,19.591,19.5989,57800.0
2015-01-20 13:45:00,24.89,24.92,24.85,24.85,76700.0,19.591,19.6146,19.5595,19.5595,76700.0
2015-01-20 13:50:00,24.85,24.87,24.78,24.82,110900.0,19.5595,19.5753,19.5044,19.5359,110900.0
2015-01-20 13:55:00,24.82,24.83,24.75,24.75,68900.0,19.5359,19.5438,19.4808,19.4808,68900.0
2015-01-20 14:00:00,24.76,24.78,24.73,24.74,108500.0,19.4887,19.5044,19.4651,19.473,108500.0
2015-01-20 14:05:00,24.75,24.87,24.72,24.87,239800.0,19.4808,19.5753,19.4572,19.5753,239800.0
2015-01-20 14:10:00,24.87,24.91,24.84,24.86,57700.0,19.5753,19.6068,19.5517,19.5674,57700.0
2015-01-20 14:15:00,24.86,24.86,24.78,24.81,57700.0,19.5674,19.5674,19.5044,19.5281,57700.0
2015-01-20 14:20:00,24.81,24.84,24.77,24.82,126600.0,19.5281,19.5517,19.4966,19.5359,126600.0
2015-01-20 14:25:00,24.83,24.87,24.82,24.87,16300.0,19.5438,19.5753,19.5359,19.5753,16300.0
2015-01-20 14:30:00,24.87,24.87,24.81,24.86,83500.0,19.5753,19.5753,19.5281,19.5674,83500.0
2015-01-20 14:35:00,24.87,24.91,24.86,24.89,55600.0,19.5753,19.6068,19.5674,19.591,55600.0
2015-01-20 14:40:00,24.89,24.9,24.77,24.78,68300.0,19.591,19.5989,19.4966,19.5044,68300.0
2015-01-20 14:45:00,24.77,24.82,24.74,24.82,53600.0,19.4966,19.5359,19.473,19.5359,53600.0
2015-01-20 14:50:00,24.82,24.82,24.78,24.78,30700.0,19.5359,19.5359,19.5044,19.5044,30700.0
2015-01-20 14:55:00,24.77,24.86,24.76,24.86,65900.0,19.4966,19.5674,19.4887,19.5674,65900.0
2015-01-20 15:00:00,24.85,24.86,24.82,24.83,70600.0,19.5595,19.5674,19.5359,19.5438,70600.0
2015-01-20 15:05:00,24.84,24.84,24.79,24.82,72300.0,19.5517,19.5517,19.5123,19.5359,72300.0
2015-01-20 15:10:00,24.82,24.82,24.75,24.77,53200.0,19.5359,19.5359,19.4808,19.4966,53200.0
2015-01-20 15:15:00,24.77,24.78,24.72,24.75,130400.0,19.4966,19.5044,19.4572,19.4808,130400.0
2015-01-20 15:20:00,24.75,24.76,24.71,24.71,78400.0,19.4808,19.4887,19.4493,19.4493,78400.0
2015-01-20 15:25:00,24.71,24.72,24.65,24.67,156400.0,19.4493,19.4572,19.4021,19.4179,156400.0
2015-01-20 15:30:00,24.67,24.69,24.6,24.69,169800.0,19.4179,19.4336,19.3628,19.4336,169800.0
2015-01-20 15:35:00,24.69,24.73,24.65,24.66,146600.0,19.4336,19.4651,19.4021,19.41,146600.0
2015-01-20 15:40:00,24.66,24.74,24.65,24.73,118800.0,19.41,19.473,19.4021,19.4651,118800.0
2015-01-20 15:45:00,24.74,24.75,24.69,24.69,239600.0,19.473,19.4808,19.4336,19.4336,239600.0
2015-01-20 15:50:00,24.69,24.7,24.64,24.65,243200.0,19.4336,19.4415,19.3942,19.4021,243200.0
2015-01-20 15:55:00,24.64,24.68,24.64,24.67,311200.0,19.3942,19.4257,19.3942,19.4179,311200.0
2015-01-21 09:30:00,24.96,24.96,24.57,24.64,158100.0,19.6461,19.6461,19.3391,19.3942,158100.0
2015-01-21 09:35:00,24.64,24.81,24.6,24.71,159800.0,19.3942,19.5281,19.3628,19.4493,159800.0
2015-01-21 09:40:00,24.71,24.87,24.71,24.79,92100.0,19.4493,19.5753,19.4493,19.5123,92100.0
2015-01-21 09:45:00,24.79,24.84,24.76,24.84,110000.0,19.5123,19.5517,19.4887,19.5517,110000.0
2015-01-21 09:50:00,24.84,25.01,24.84,25.0,70100.0,19.5517,19.6855,19.5517,19.6776,70100.0
2015-01-21 09:55:00,25.01,25.03,24.83,24.84,94500.0,19.6855,19.7012,19.5438,19.5517,94500.0
2015-01-21 10:00:00,24.84,24.93,24.81,24.88,76500.0,19.5517,19.6225,19.5281,19.5832,76500.0
2015-01-21 10:05:00,24.9,24.94,24.75,24.78,92400.0,19.5989,19.6304,19.4808,19.5044,92400.0
2015-01-21 10:10:00,24.78,24.84,24.77,24.84,127100.0,19.5044,19.5517,19.4966,19.5517,127100.0
2015-01-21 10:15:00,24.84,25.02,24.84,25.02,87400.0,19.5517,19.6933,19.5517,19.6933,87400.0
2015-01-21 10:20:00,25.01,25.04,24.93,24.97,108700.0,19.6855,19.7091,19.6225,19.654,108700.0
2015-01-21 10:25:00,24.98,25.0,24.94,24.97,93400.0,19.6619,19.6776,19.6304,19.654,93400.0
2015-01-21 10:30:00,24.97,25.09,24.96,25.07,136100.0,19.654,19.7484,19.6461,19.7327,136100.0
2015-01-21 10:35:00,25.08,25.08,25.02,25.02,73300.0,19.7406,19.7406,19.6933,19.6933,73300.0
2015-01-21 10:40:00,25.02,25.11,24.99,25.09,81500.0,19.6933,19.7642,19.6697,19.7484,81500.0
2015-01-21 10:45:00,25.09,25.2,25.06,25.19,115400.0,19.7484,19.835,19.7248,19.8272,115400.0
2015-01-21 10:50:00,25.2,25.28,25.19,25.28,93400.0,19.835,19.898,19.8272,19.898,93400.0
2015-01-21 10:55:00,25.28,25.28,25.16,25.2,84000.0,19.898,19.898,19.8035,19.835,84000.0
2015-01-21 11:00:00,25.21,25.27,25.2,25.25,102300.0,19.8429,19.8901,19.835,19.8744,102300.0
2015-01-21 11:05:00,25.24,25.3,25.23,25.28,70300.0,19.8665,19.9137,19.8586,19.898,70300.0
2015-01-21 11:10:00,25.28,25.36,25.27,25.36,111300.0,19.898,19.961,19.8901,19.961,111300.0
2015-01-21 11:15:00,25.36,25.37,25.18,25.19,85000.0,19.961,19.9688,19.8193,19.8272,85000.0
2015-01-21 11:20:00,25.19,25.19,25.04,25.14,93300.0,19.8272,19.8272,19.7091,19.7878,93300.0
2015-01-21 11:25:00,25.15,25.2,25.14,25.15,60100.0,19.7957,19.835,19.7878,19.7957,60100.0
2015-01-21 11:30:00,25.15,25.26,25.15,25.25,66000.0,19.7957,19.8823,19.7957,19.8744,66000.0
2015-01-21 11:35:00,25.25,25.26,25.21,25.25,46000.0,19.8744,19.8823,19.8429,19.8744,46000.0
2015-01-21 11:40:00,25.25,25.25,25.16,25.21,86400.0,19.8744,19.8744,19.8035,19.8429,86400.0
2015-01-21 11:45:00,25.21,25.25,25.21,25.25,60600.0,19.8429,19.8744,19.8429,19.8744,60600.0
2015-01-21 11:50:00,25.25,25.25,25.22,25.24,98700.0,19.8744,19.8744,19.8508,19.8665,98700.0
2015-01-21 11:55:00,25.25,25.26,25.22,25.24,80800.0,19.8744,19.8823,19.8508,19.8665,80800.0
2015-01-21 12:00:00,25.24,25.27,25.23,25.25,90200.0,19.8665,19.8901,19.8586,19.8744,90200.0
2015-01-21 12:05:00,25.26,25.27,25.21,25.21,83900.0,19.8823,19.8901,19.8429,19.8429,83900.0
2015-01-21 12:10:00,25.21,25.31,25.21,25.29,93300.0,19.8429,19.9216,19.8429,19.9059,93300.0
2015-01-21 12:15:00,25.3,25.3,25.26,25.28,72400.0,19.9137,19.9137,19.8823,19.898,72400.0
2015-01-21 12:20:00,25.28,25.3,25.27,25.3,50300.0,19.898,19.9137,19.8901,19.9137,50300.0
2015-01-21 12:25:00,25.29,25.3,25.27,25.29,38700.0,19.9059,19.9137,19.8901,19.9059,38700.0
2015-01-21 12:30:00,25.29,25.3,25.2,25.2,49900.0,19.9059,19.9137,19.835,19.835,49900.0
2015-01-21 12:35:00,25.2,25.21,25.15,25.16,54700.0,19.835,19.8429,19.7957,19.8035,54700.0
2015-01-21 12:40:00,25.17,25.27,25.16,25.27,66900.0,19.8114,19.8901,19.8035,19.8901,66900.0
2015-01-21 12:45:00,25.27,25.31,25.22,25.24,91200.0,19.8901,19.9216,19.8508,19.8665,91200.0
2015-01-21 12:50:00,25.24,25.26,25.18,25.26,90400.0,19.8665,19.8823,19.8193,19.8823,90400.0
2015-01-21 12:55:00,25.26,25.31,25.25,25.31,66600.0,19.8823,19.9216,19.8744,19.9216,66600.0
2015-01-21 13:00:00,25.31,25.35,25.27,25.35,65300.0,19.9216,19.9531,19.8901,19.9531,65300.0
2015-01-21 13:05:00,25.35,25.41,25.33,25.4,40600.0,19.9531,20.0003,19.9373,19.9924,40600.0
2015-01-21 13:10:00,25.4,25.49,25.4,25.49,65200.0,19.9924,20.0633,19.9924,20.0633,65200.0
2015-01-21 13:15:00,25.49,25.52,25.47,25.52,57600.0,20.0633,20.0869,20.0475,20.0869,57600.0
2015-01-21 13:20:00,25.52,25.55,25.43,25.44,46600.0,20.0869,20.1105,20.0161,20.0239,46600.0
2015-01-21 13:25:00,25.44,25.44,25.34,25.36,59800.0,20.0239,20.0239,19.9452,19.961,59800.0
2015-01-21 13:30:00,25.35,25.39,25.33,25.39,36800.0,19.9531,19.9846,19.9373,19.9846,36800.0
2015-01-21 13:35:00,25.39,25.41,25.35,25.41,49700.0,19.9846,20.0003,19.9531,20.0003,49700.0
2015-01-21 13:40:00,25.41,25.47,25.4,25.4,49100.0,20.0003,20.0475,19.9924,19.9924,49100.0
2015-01-21 13:45:00,25.41,25.41,25.27,25.29,78900.0,20.0003,20.0003,19.8901,19.9059,78900.0
2015-01-21 13:50:00,25.3,25.3,25.25,25.25,83600.0,19.9137,19.9137,19.8744,19.8744,83600.0
2015-01-21 13:55:00,25.25,25.28,25.23,25.25,80400.0,19.8744,19.898,19.8586,19.8744,80400.0
2015-01-21 14:00:00,25.24,25.29,25.23,25.29,71800.0,19.8665,19.9059,19.8586,19.9059,71800.0
2015-01-21 14:05:00,25.29,25.34,25.28,25.29,83300.0,19.9059,19.9452,19.898,19.9059,83300.0
2015-01-21 14:10:00,25.3,25.31,25.27,25.31,79000.0,19.9137,19.9216,19.8901,19.9216,79000.0
2015-01-21 14:15:00,25.31,25.33,25.29,25.29,65900.0,19.9216,19.9373,19.9059,19.9059,65900.0
2015-01-21 14:20:00,25.3,25.33,25.27,25.27,100800.0,19.9137,19.9373,19.8901,19.8901,100800.0
2015-01-21 14:25:00,25.27,25.33,25.27,25.32,66400.0,19.8901,19.9373,19.8901,19.9295,66400.0
2015-01-21 14:30:00,25.33,25.43,25.32,25.43,70700.0,19.9373,20.0161,19.9295,20.0161,70700.0
2015-01-21 14:35:00,25.43,25.48,25.42,25.42,78800.0,20.0161,20.0554,20.0082,20.0082,78800.0
2015-01-21 14:40:00,25.42,25.48,25.4,25.48,46900.0,20.0082,20.0554,19.9924,20.0554,46900.0
2015-01-21 14:45:00,25.48,25.5,25.46,25.5,102000.0,20.0554,20.0712,20.0397,20.0712,102000.0
2015-01-21 14:50:00,25.5,25.52,25.47,25.47,37400.0,20.0712,20.0869,20.0475,20.0475,37400.0
2015-01-21 14:55:00,25.48,25.48,25.44,25.46,80700.0,20.0554,20.0554,20.0239,20.0397,80700.0
2015-01-21 15:00:00,25.45,25.48,25.44,25.48,55400.0,20.0318,20.0554,20.0239,20.0554,55400.0
2015-01-21 15:05:00,25.48,25.49,25.46,25.48,70500.0,20.0554,20.0633,20.0397,20.0554,70500.0
2015-01-21 15:10:00,25.48,25.51,25.45,25.48,86700.0,20.0554,20.079,20.0318,20.0554,86700.0
2015-01-21 15:15:00,25.49,25.5,25.46,25.5,108300.0,20.0633,20.0712,20.0397,20.0712,108300.0
2015-01-21 15:20:00,25.5,25.51,25.48,25.49,96700.0,20.0712,20.079,20.0554,20.0633,96700.0
2015-01-21 15:25:00,25.49,25.51,25.47,25.5,141000.0,20.0633,20.079,20.0475,20.0712,141000.0
2015-01-21 15:30:00,25.5,25.57,25.49,25.56,219600.0,20.0712,20.1263,20.0633,20.1184,219600.0
2015-01-21 15:35:00,25.56,25.58,25.53,25.55,168400.0,20.1184,20.1341,20.0948,20.1105,168400.0
2015-01-21 15:40:00,25.55,25.55,25.5,25.51,141700.0,20.1105,20.1105,20.0712,20.079,141700.0
2015-01-21 15:45:00,25.51,25.55,25.49,25.54,259400.0,20.079,20.1105,20.0633,20.1026,259400.0
2015-01-21 15:50:00,25.54,25.54,25.47,25.47,340400.0,20.1026,20.1026,20.0475,20.0475,340400.0
2015-01-21 15:55:00,25.48,25.5,25.47,25.48,446300.0,20.0554,20.0712,20.0475,20.0554,446300.0
2015-01-22 09:30:00,25.5,25.63,25.43,25.45,60200.0,20.0712,20.1735,20.0161,20.0318,60200.0
2015-01-22 09:35:00,25.44,25.48,25.36,25.44,30400.0,20.0239,20.0554,19.961,20.0239,30400.0
2015-01-22 09:40:00,25.43,25.44,25.34,25.36,48200.0,20.0161,20.0239,19.9452,19.961,48200.0
2015-01-22 09:45:00,25.37,25.4,25.25,25.29,62800.0,19.9688,19.9924,19.8744,19.9059,62800.0
2015-01-22 09:50:00,25.3,25.31,25.25,25.27,43400.0,19.9137,19.9216,19.8744,19.8901,43400.0
2015-01-22 09:55:00,25.27,25.29,25.22,25.24,48400.0,19.8901,19.9059,19.8508,19.8665,48400.0
2015-01-22 10:00:00,25.23,25.25,25.16,25.16,48800.0,19.8586,19.8744,19.8035,19.8035,48800.0
2015-01-22 10:05:00,25.16,25.22,25.1,25.11,55400.0,19.8035,19.8508,19.7563,19.7642,55400.0
2015-01-22 10:10:00,25.1,25.12,25.06,25.12,223000.0,19.7563,19.7721,19.7248,19.7721,223000.0
2015-01-22 10:15:00,25.12,25.22,25.1,25.2,130300.0,19.7721,19.8508,19.7563,19.835,130300.0
2015-01-22 10:20:00,25.2,25.24,25.17,25.2,72700.0,19.835,19.8665,19.8114,19.835,72700.0
2015-01-22 10:25:00,25.19,25.27,25.17,25.27,42000.0,19.8272,19.8901,19.8114,19.8901,42000.0
2015-01-22 10:30:00,25.27,25.27,25.12,25.12,78200.0,19.8901,19.8901,19.7721,19.7721,78200.0
2015-01-22 10:35:00,25.11,25.11,25.03,25.05,62900.0,19.7642,19.7642,19.7012,19.717,62900.0
2015-01-22 10:40:00,25.05,25.07,25.02,25.05,36100.0,19.717,19.7327,19.6933,19.717,36100.0
2015-01-22 10:45:00,25.05,25.07,25.02,25.03,26000.0,19.717,19.7327,19.6933,19.7012,26000.0
2015-01-22 10:50:00,25.03,25.06,24.99,24.99,54600.0,19.7012,19.7248,19.6697,19.6697,54600.0
2015-01-22 10:55:00,24.99,25.08,24.98,24.99,93700.0,19.6697,19.7406,19.6619,19.6697,93700.0
2015-01-22 11:00:00,24.99,25.0,24.87,24.91,54500.0,19.6697,19.6776,19.5753,19.6068,54500.0
2015-01-22 11:05:00,24.9,24.9,24.8,24.8,21000.0,19.5989,19.5989,19.5202,19.5202,21000.0
2015-01-22 11:10:00,24.81,24.81,24.72,24.77,48200.0,19.5281,19.5281,19.4572,19.4966,48200.0
2015-01-22 11:15:00,24.77,24.8,24.75,24.79,32400.0,19.4966,19.5202,19.4808,19.5123,32400.0
2015-01-22 11:20:00,24.78,24.87,24.77,24.87,38900.0,19.5044,19.5753,19.4966,19.5753,38900.0
2015-01-22 11:25:00,24.86,24.86,24.8,24.8,50600.0,19.5674,19.5674,19.5202,19.5202,50600.0
2015-01-22 11:30:00,24.81,24.9,24.79,24.9,76200.0,19.5281,19.5989,19.5123,19.5989,76200.0
2015-01-22 11:35:00,24.89,24.95,24.89,24.9,53000.0,19.591,19.6382,19.591,19.5989,53000.0
2015-01-22 11:40:00,24.9,24.93,24.89,24.91,21100.0,19.5989,19.6225,19.591,19.6068,21100.0
2015-01-22 11:45:00,24.92,24.93,24.86,24.9,65700.0,19.6146,19.6225,19.5674,19.5989,65700.0
2015-01-22 11:50:00,24.9,24.91,24.83,24.85,77600.0,19.5989,19.6068,19.5438,19.5595,77600.0
2015-01-22 11:55:00,24.85,24.92,24.84,24.92,50300.0,19.5595,19.6146,19.5517,19.6146,50300.0
2015-01-22 12:00:00,24.92,24.94,24.89,24.9,82500.0,19.6146,19.6304,19.591,19.5989,82500.0
2015-01-22 12:05:00,24.91,24.94,24.86,24.9,45200.0,19.6068,19.6304,19.5674,19.5989,45200.0
2015-01-22 12:10:00,24.91,24.91,24.88,24.88,38500.0,19.6068,19.6068,19.5832,19.5832,38500.0
2015-01-22 12:15:00,24.88,24.88,24.86,24.88,17100.0,19.5832,19.5832,19.5674,19.5832,17100.0
2015-01-22 12:20:00,24.88,24.91,24.84,24.89,40500.0,19.5832,19.6068,19.5517,19.591,40500.0
2015-01-22 12:25:00,24.9,24.94,24.89,24.92,31000.0,19.5989,19.6304,19.591,19.6146,31000.0
2015-01-22 12:30:00,24.93,24.93,24.84,24.86,37100.0,19.6225,19.6225,19.5517,19.5674,37100.0
2015-01-22 12:35:00,24.86,24.88,24.82,24.87,33700.0,19.5674,19.5832,19.5359,19.5753,33700.0
2015-01-22 12:40:00,24.87,24.95,24.86,24.94,19900.0,19.5753,19.6382,19.5674,19.6304,19900.0
2015-01-22 12:45:00,24.94,24.99,24.92,24.99,37100.0,19.6304,19.6697,19.6146,19.6697,37100.0
2015-01-22 12:50:00,24.98,25.02,24.97,24.97,28500.0,19.6619,19.6933,19.654,19.654,28500.0
2015-01-22 12:55:00,24.97,25.0,24.96,24.99,21000.0,19.654,19.6776,19.6461,19.6697,21000.0
2015-01-22 13:00:00,25.0,25.1,25.0,25.09,17700.0,19.6776,19.7563,19.6776,19.7484,17700.0
2015-01-22 13:05:00,25.09,25.11,25.07,25.1,15700.0,19.7484,19.7642,19.7327,19.7563,15700.0
2015-01-22 13:10:00,25.11,25.11,25.04,25.04,16800.0,19.7642,19.7642,19.7091,19.7091,16800.0
2015-01-22 13:15:00,25.03,25.05,24.99,25.0,37300.0,19.7012,19.717,19.6697,19.6776,37300.0
2015-01-22 13:20:00,24.99,25.01,24.97,25.01,22300.0,19.6697,19.6855,19.654,19.6855,22300.0
2015-01-22 13:25:00,25.01,25.03,24.98,24.99,38300.0,19.6855,19.7012,19.6619,19.6697,38300.0
2015-01-22 13:30:00,24.99,25.01,24.98,24.99,22800.0,19.6697,19.6855,19.6619,19.6697,22800.0
2015-01-22 13:35:00,24.98,25.03,24.97,25.03,33500.0,19.6619,19.7012,19.654,19.7012,33500.0
2015-01-22 13:40:00,25.03,25.1,25.02,25.1,16600.0,19.7012,19.7563,19.6933,19.7563,16600.0
2015-01-22 13:45:00,25.1,25.1,25.04,25.05,28500.0,19.7563,19.7563,19.7091,19.717,28500.0
2015-01-22 13:50:00,25.04,25.06,25.01,25.04,63100.0,19.7091,19.7248,19.6855,19.7091,63100.0
2015-01-22 13:55:00,25.04,25.04,25.0,25.03,20000.0,19.7091,19.7091,19.6776,19.7012,20000.0
2015-01-22 14:00:00,25.04,25.07,25.03,25.05,24700.0,19.7091,19.7327,19.7012,19.717,24700.0
2015-01-22 14:05:00,25.05,25.06,25.0,25.02,26300.0,19.717,19.7248,19.6776,19.6933,26300.0
2015-01-22 14:10:00,25.01,25.02,25.0,25.0,37900.0,19.6855,19.6933,19.6776,19.6776,37900.0
2015-01-22 14:15:00,25.0,25.02,25.0,25.0,111900.0,19.6776,19.6933,19.6776,19.6776,111900.0
2015-01-22 14:20:00,25.0,25.01,25.0,25.0,34300.0,19.6776,19.6855,19.6776,19.6776,34300.0
2015-01-22 14:25:00,25.0,25.04,24.99,25.03,103200.0,19.6776,19.7091,19.6697,19.7012,103200.0
2015-01-22 14:30:00,25.03,25.13,25.03,25.1,53100.0,19.7012,19.7799,19.7012,19.7563,53100.0
2015-01-22 14:35:00,25.08,25.09,25.05,25.05,25900.0,19.7406,19.7484,19.717,19.717,25900.0
2015-01-22 14:40:00,25.05,25.06,25.02,25.03,27500.0,19.717,19.7248,19.6933,19.7012,27500.0
2015-01-22 14:45:00,25.03,25.06,25.0,25.01,73800.0,19.7012,19.7248,19.6776,19.6855,73800.0
2015-01-22 14:50:00,25.02,25.04,25.01,25.03,33300.0,19.6933,19.7091,19.6855,19.7012,33300.0
2015-01-22 14:55:00,25.03,25.05,25.02,25.02,65200.0,19.7012,19.717,19.6933,19.6933,65200.0
2015-01-22 15:00:00,25.03,25.05,25.0,25.05,83000.0,19.7012,19.717,19.6776,19.717,83000.0
2015-01-22 15:05:00,25.05,25.05,25.01,25.01,30800.0,19.717,19.717,19.6855,19.6855,30800.0
2015-01-22 15:10:00,25.01,25.04,25.0,25.02,35400.0,19.6855,19.7091,19.6776,19.6933,35400.0
2015-01-22 15:15:00,25.02,25.06,25.02,25.05,38800.0,19.6933,19.7248,19.6933,19.717,38800.0
2015-01-22 15:20:00,25.05,25.06,25.02,25.04,44200.0,19.717,19.7248,19.6933,19.7091,44200.0
2015-01-22 15:25:00,25.04,25.04,25.0,25.03,48000.0,19.7091,19.7091,19.6776,19.7012,48000.0
2015-01-22 15:30:00,25.03,25.08,25.03,25.07,60700.0,19.7012,19.7406,19.7012,19.7327,60700.0
2015-01-22 15:35:00,25.06,25.07,25.03,25.06,88900.0,19.7248,19.7327,19.7012,19.7248,88900.0
2015-01-22 15:40:00,25.05,25.06,25.02,25.05,105500.0,19.717,19.7248,19.6933,19.717,105500.0
2015-01-22 15:45:00,25.05,25.06,25.02,25.06,92100.0,19.717,19.7248,19.6933,19.7248,92100.0
2015-01-22 15:50:00,25.05,25.08,25.04,25.08,111000.0,19.717,19.7406,19.7091,19.7406,111000.0
2015-01-22 15:55:00,25.08,25.1,25.07,25.09,199800.0,19.7406,19.7563,19.7327,19.7484,199800.0
2015-01-23 09:30:00,25.15,25.28,25.04,25.28,43800.0,19.7957,19.898,19.7091,19.898,43800.0
2015-01-23 09:35:00,25.24,25.24,25.13,25.17,54400.0,19.8665,19.8665,19.7799,19.8114,54400.0
2015-01-23 09:40:00,25.17,25.21,25.13,25.14,29600.0,19.8114,19.8429,19.7799,19.7878,29600.0
2015-01-23 09:45:00,25.15,25.2,25.15,25.2,22900.0,19.7957,19.835,19.7957,19.835,22900.0
2015-01-23 09:50:00,25.2,25.2,25.12,25.14,37300.0,19.835,19.835,19.7721,19.7878,37300.0
2015-01-23 09:55:00,25.13,25.18,25.13,25.17,20200.0,19.7799,19.8193,19.7799,19.8114,20200.0
2015-01-23 10:00:00,25.17,25.23,25.17,25.21,20700.0,19.8114,19.8586,19.8114,19.8429,20700.0
2015-01-23 10:05:00,25.2,25.22,25.19,25.21,41900.0,19.835,19.8508,19.8272,19.8429,41900.0
2015-01-23 10:10:00,25.21,25.25,25.19,25.2,23400.0,19.8429,19.8744,19.8272,19.835,23400.0
2015-01-23 10:15:00,25.2,25.21,25.19,25.21,22400.0,19.835,19.8429,19.8272,19.8429,22400.0
2015-01-23 10:20:00,25.2,25.27,25.19,25.27,50200.0,19.835,19.8901,19.8272,19.8901,50200.0
2015-01-23 10:25:00,25.26,25.3,25.26,25.28,46300.0,19.8823,19.9137,19.8823,19.898,46300.0
2015-01-23 10:30:00,25.27,25.3,25.26,25.27,30000.0,19.8901,19.9137,19.8823,19.8901,30000.0
2015-01-23 10:35:00,25.27,25.28,25.25,25.25,36400.0,19.8901,19.898,19.8744,19.8744,36400.0
2015-01-23 10:40:00,25.25,25.26,25.23,25.24,24000.0,19.8744,19.8823,19.8586,19.8665,24000.0
2015-01-23 10:45:00,25.24,25.26,25.19,25.21,26900.0,19.8665,19.8823,19.8272,19.8429,26900.0
2015-01-23 10:50:00,25.22,25.25,25.21,25.25,55000.0,19.8508,19.8744,19.8429,19.8744,55000.0
2015-01-23 10:55:00,25.24,25.27,25.24,25.25,48400.0,19.8665,19.8901,19.8665,19.8744,48400.0
2015-01-23 11:00:00,25.25,25.25,25.22,25.22,11700.0,19.8744,19.8744,19.8508,19.8508,11700.0
2015-01-23 11:05:00,25.23,25.24,25.19,25.19,20700.0,19.8586,19.8665,19.8272,19.8272,20700.0
2015-01-23 11:10:00,25.19,25.21,25.12,25.12,40100.0,19.8272,19.8429,19.7721,19.7721,40100.0
2015-01-23 11:15:00,25.12,25.16,25.11,25.16,22100.0,19.7721,19.8035,19.7642,19.8035,22100.0
2015-01-23 11:20:00,25.16,25.18,25.15,25.15,24500.0,19.8035,19.8193,19.7957,19.7957,24500.0
2015-01-23 11:25:00,25.15,25.16,25.11,25.12,28300.0,19.7957,19.8035,19.7642,19.7721,28300.0
2015-01-23 11:30:00,25.12,25.14,25.1,25.14,16300.0,19.7721,19.7878,19.7563,19.7878,16300.0
2015-01-23 11:35:00,25.13,25.13,25.06,25.1,52300.0,19.7799,19.7799,19.7248,19.7563,52300.0
2015-01-23 11:40:00,25.1,25.14,25.1,25.1,17600.0,19.7563,19.7878,19.7563,19.7563,17600.0
2015-01-23 11:45:00,25.1,25.15,25.1,25.15,11300.0,19.7563,19.7957,19.7563,19.7957,11300.0
2015-01-23 11:50:00,25.14,25.15,25.12,25.14,19700.0,19.7878,19.7957,19.7721,19.7878,19700.0
2015-01-23 11:55:00,25.14,25.16,25.13,25.15,28700.0,19.7878,19.8035,19.7799,19.7957,28700.0
2015-01-23 12:00:00,25.16,25.19,25.15,25.16,11600.0,19.8035,19.8272,19.7957,19.8035,11600.0
2015-01-23 12:05:00,25.17,25.18,25.16,25.17,23100.0,19.8114,19.8193,19.8035,19.8114,23100.0
2015-01-23 12:10:00,25.16,25.2,25.16,25.18,36800.0,19.8035,19.835,19.8035,19.8193,36800.0
2015-01-23 12:15:00,25.18,25.18,25.11,25.12,40700.0,19.8193,19.8193,19.7642,19.7721,40700.0
2015-01-23 12:20:00,25.12,25.17,25.12,25.16,38900.0,19.7721,19.8114,19.7721,19.8035,38900.0
2015-01-23 12:25:00,25.16,25.21,25.14,25.21,15400.0,19.8035,19.8429,19.7878,19.8429,15400.0
2015-01-23 12:30:00,25.21,25.23,25.18,25.22,27000.0,19.8429,19.8586,19.8193,19.8508,27000.0
2015-01-23 12:35:00,25.22,25.3,25.22,25.27,17900.0,19.8508,19.9137,19.8508,19.8901,17900.0
2015-01-23 12:40:00,25.26,25.28,25.25,25.27,15100.0,19.8823,19.898,19.8744,19.8901,15100.0
2015-01-23 12:45:00,25.28,25.29,25.24,25.25,11400.0,19.898,19.9059,19.8665,19.8744,11400.0
2015-01-23 12:50:00,25.25,25.29,25.23,25.23,17600.0,19.8744,19.9059,19.8586,19.8586,17600.0
2015-01-23 12:55:00,25.22,25.23,25.16,25.18,26800.0,19.8508,19.8586,19.8035,19.8193,26800.0
2015-01-23 13:00:00,25.17,25.18,25.13,25.16,16100.0,19.8114,19.8193,19.7799,19.8035,16100.0
2015-01-23 13:05:00,25.15,25.16,25.13,25.13,17400.0,19.7957,19.8035,19.7799,19.7799,17400.0
2015-01-23 13:10:00,25.13,25.14,25.1,25.12,20300.0,19.7799,19.7878,19.7563,19.7721,20300.0
2015-01-23 13:15:00,25.12,25.13,25.06,25.08,81600.0,19.7721,19.7799,19.7248,19.7406,81600.0
2015-01-23 13:20:00,25.08,25.1,25.06,25.07,10300.0,19.7406,19.7563,19.7248,19.7327,10300.0
2015-01-23 13:25:00,25.07,25.08,25.04,25.08,15900.0,19.7327,19.7406,19.7091,19.7406,15900.0
2015-01-23 13:30:00,25.07,25.1,25.06,25.09,20800.0,19.7327,19.7563,19.7248,19.7484,20800.0
2015-01-23 13:35:00,25.09,25.15,25.09,25.15,16900.0,19.7484,19.7957,19.7484,19.7957,16900.0
2015-01-23 13:40:00,25.16,25.21,25.15,25.19,42100.0,19.8035,19.8429,19.7957,19.8272,42100.0
2015-01-23 13:45:00,25.19,25.19,25.12,25.15,30000.0,19.8272,19.8272,19.7721,19.7957,30000.0
2015-01-23 13:50:00,25.16,25.17,25.14,25.15,21500.0,19.8035,19.8114,19.7878,19.7957,21500.0
2015-01-23 13:55:00,25.15,25.16,25.1,25.1,27900.0,19.7957,19.8035,19.7563,19.7563,27900.0
2015-01-23 14:00:00,25.11,25.12,25.08,25.09,25300.0,19.7642,19.7721,19.7406,19.7484,25300.0
2015-01-23 14:05:00,25.08,25.11,25.05,25.1,31000.0,19.7406,19.7642,19.717,19.7563,31000.0
2015-01-23 14:10:00,25.1,25.1,25.07,25.08,16800.0,19.7563,19.7563,19.7327,19.7406,16800.0
2015-01-23 14:15:00,25.07,25.08,25.03,25.04,32600.0,19.7327,19.7406,19.7012,19.7091,32600.0
2015-01-23 14:20:00,25.04,25.11,25.04,25.11,34400.0,19.7091,19.7642,19.7091,19.7642,34400.0
2015-01-23 14:25:00,25.11,25.14,25.1,25.12,38600.0,19.7642,19.7878,19.7563,19.7721,38600.0
2015-01-23 14:30:00,25.13,25.15,25.11,25.15,20600.0,19.7799,19.7957,19.7642,19.7957,20600.0
2015-01-23 14:35:00,25.16,25.16,25.12,25.14,37500.0,19.8035,19.8035,19.7721,19.7878,37500.0
2015-01-23 14:40:00,25.13,25.18,25.13,25.18,24900.0,19.7799,19.8193,19.7799,19.8193,24900.0
2015-01-23 14:45:00,25.19,25.2,25.14,25.16,27100.0,19.8272,19.835,19.7878,19.8035,27100.0
2015-01-23 14:50:00,25.16,25.22,25.16,25.22,13100.0,19.8035,19.8508,19.8035,19.8508,13100.0
2015-01-23 14:55:00,25.22,25.22,25.15,25.17,34100.0,19.8508,19.8508,19.7957,19.8114,34100.0
2015-01-23 15:00:00,25.16,25.17,25.12,25.14,19700.0,19.8035,19.8114,19.7721,19.7878,19700.0
2015-01-23 15:05:00,25.14,25.14,25.09,25.12,35700.0,19.7878,19.7878,19.7484,19.7721,35700.0
2015-01-23 15:10:00,25.13,25.14,25.08,25.1,33800.0,19.7799,19.7878,19.7406,19.7563,33800.0
2015-01-23 15:15:00,25.1,25.12,25.06,25.07,26800.0,19.7563,19.7721,19.7248,19.7327,26800.0
2015-01-23 15:20:00,25.07,25.12,25.06,25.12,29200.0,19.7327,19.7721,19.7248,19.7721,29200.0
2015-01-23 15:25:00,25.12,25.12,25.08,25.1,51100.0,19.7721,19.7721,19.7406,19.7563,51100.0
2015-01-23 15:30:00,25.09,25.09,25.05,25.05,39900.0,19.7484,19.7484,19.717,19.717,39900.0
2015-01-23 15:35:00,25.06,25.08,25.04,25.05,62100.0,19.7248,19.7406,19.7091,19.717,62100.0
2015-01-23 15:40:00,25.04,25.06,25.02,25.03,54400.0,19.7091,19.7248,19.6933,19.7012,54400.0
2015-01-23 15:45:00,25.03,25.05,25.01,25.03,100500.0,19.7012,19.717,19.6855,19.7012,100500.0
2015-01-23 15:50:00,25.03,25.05,25.0,25.03,131600.0,19.7012,19.717,19.6776,19.7012,131600.0
2015-01-23 15:55:00,25.03,25.05,25.02,25.03,286300.0,19.7012,19.717,19.6933,19.7012,286300.0
2015-01-26 09:30:00,24.89,25.02,24.87,24.91,76800.0,19.591,19.6933,19.5753,19.6068,76800.0
2015-01-26 09:35:00,24.91,24.98,24.88,24.98,18800.0,19.6068,19.6619,19.5832,19.6619,18800.0
2015-01-26 09:40:00,24.97,25.03,24.95,24.96,18100.0,19.654,19.7012,19.6382,19.6461,18100.0
2015-01-26 09:45:00,24.95,24.95,24.92,24.93,17600.0,19.6382,19.6382,19.6146,19.6225,17600.0
2015-01-26 09:50:00,24.94,25.02,24.94,25.02,12600.0,19.6304,19.6933,19.6304,19.6933,12600.0
2015-01-26 09:55:00,25.02,25.03,24.99,25.01,20300.0,19.6933,19.7012,19.6697,19.6855,20300.0
2015-01-26 10:00:00,25.02,25.08,25.02,25.08,16600.0,19.6933,19.7406,19.6933,19.7406,16600.0
2015-01-26 10:05:00,25.07,25.09,25.06,25.08,9000.0,19.7327,19.7484,19.7248,19.7406,9000.0
2015-01-26 10:10:00,25.08,25.11,25.06,25.09,10200.0,19.7406,19.7642,19.7248,19.7484,10200.0
2015-01-26 10:15:00,25.09,25.11,25.06,25.08,14200.0,19.7484,19.7642,19.7248,19.7406,14200.0
2015-01-26 10:20:00,25.08,25.08,25.03,25.07,13400.0,19.7406,19.7406,19.7012,19.7327,13400.0
2015-01-26 10:25:00,25.07,25.09,25.06,25.09,12400.0,19.7327,19.7484,19.7248,19.7484,12400.0
2015-01-26 10:30:00,25.09,25.11,25.07,25.09,12800.0,19.7484,19.7642,19.7327,19.7484,12800.0
2015-01-26 10:35:00,25.1,25.15,25.1,25.14,10100.0,19.7563,19.7957,19.7563,19.7878,10100.0
2015-01-26 10:40:00,25.14,25.19,25.13,25.19,27400.0,19.7878,19.8272,19.7799,19.8272,27400.0
2015-01-26 10:45:00,25.18,25.19,25.16,25.16,13700.0,19.8193,19.8272,19.8035,19.8035,13700.0
2015-01-26 10:50:00,25.16,25.2,25.15,25.15,27100.0,19.8035,19.835,19.7957,19.7957,27100.0
2015-01-26 10:55:00,25.16,25.16,25.14,25.14,18100.0,19.8035,19.8035,19.7878,19.7878,18100.0
2015-01-26 11:00:00,25.15,25.17,25.14,25.17,15800.0,19.7957,19.8114,19.7878,19.8114,15800.0
2015-01-26 11:05:00,25.17,25.18,25.15,25.15,3200.0,19.8114,19.8193,19.7957,19.7957,3200.0
2015-01-26 11:10:00,25.15,25.16,25.13,25.16,20200.0,19.7957,19.8035,19.7799,19.8035,20200.0
2015-01-26 11:15:00,25.16,25.21,25.15,25.2,41500.0,19.8035,19.8429,19.7957,19.835,41500.0
2015-01-26 11:20:00,25.2,25.26,25.2,25.25,22600.0,19.835,19.8823,19.835,19.8744,22600.0
2015-01-26 11:25:00,25.24,25.25,25.18,25.22,25000.0,19.8665,19.8744,19.8193,19.8508,25000.0
2015-01-26 11:30:00,25.22,25.24,25.2,25.21,13100.0,19.8508,19.8665,19.835,19.8429,13100.0
2015-01-26 11:35:00,25.21,25.22,25.18,25.22,24100.0,19.8429,19.8508,19.8193,19.8508,24100.0
2015-01-26 11:40:00,25.22,25.24,25.21,25.24,15900.0,19.8508,19.8665,19.8429,19.8665,15900.0
2015-01-26 11:45:00,25.24,25.26,25.23,25.25,7400.0,19.8665,19.8823,19.8586,19.8744,7400.0
2015-01-26 11:50:00,25.25,25.29,25.25,25.29,18100.0,19.8744,19.9059,19.8744,19.9059,18100.0
2015-01-26 11:55:00,25.29,25.3,25.27,25.29,15100.0,19.9059,19.9137,19.8901,19.9059,15100.0
2015-01-26 12:00:00,25.29,25.29,25.27,25.28,14400.0,19.9059,19.9059,19.8901,19.898,14400.0
2015-01-26 12:05:00,25.28,25.29,25.26,25.29,11400.0,19.898,19.9059,19.8823,19.9059,11400.0
2015-01-26 12:10:00,25.28,25.33,25.28,25.33,32500.0,19.898,19.9373,19.898,19.9373,32500.0
2015-01-26 12:15:00,25.33,25.37,25.32,25.32,65400.0,19.9373,19.9688,19.9295,19.9295,65400.0
2015-01-26 12:20:00,25.32,25.35,25.3,25.3,27700.0,19.9295,19.9531,19.9137,19.9137,27700.0
2015-01-26 12:25:00,25.3,25.37,25.29,25.36,18100.0,19.9137,19.9688,19.9059,19.961,18100.0
2015-01-26 12:30:00,25.36,25.37,25.31,25.32,11400.0,19.961,19.9688,19.9216,19.9295,11400.0
2015-01-26 12:35:00,25.32,25.34,25.3,25.3,14900.0,19.9295,19.9452,19.9137,19.9137,14900.0
2015-01-26 12:40:00,25.31,25.32,25.31,25.32,4600.0,19.9216,19.9295,19.9216,19.9295,4600.0
2015-01-26 12:45:00,25.32,25.34,25.32,25.32,9200.0,19.9295,19.9452,19.9295,19.9295,9200.0
2015-01-26 12:50:00,25.33,25.36,25.32,25.36,13000.0,19.9373,19.961,19.9295,19.961,13000.0
2015-01-26 12:55:00,25.36,25.37,25.34,25.36,12300.0,19.961,19.9688,19.9452,19.961,12300.0
2015-01-26 13:00:00,25.36,25.36,25.31,25.33,13100.0,19.961,19.961,19.9216,19.9373,13100.0
2015-01-26 13:05:00,25.32,25.34,25.32,25.34,9800.0,19.9295,19.9452,19.9295,19.9452,9800.0
2015-01-26 13:10:00,25.34,25.37,25.34,25.37,10400.0,19.9452,19.9688,19.9452,19.9688,10400.0
2015-01-26 13:15:00,25.37,25.41,25.37,25.39,8900.0,19.9688,20.0003,19.9688,19.9846,8900.0
2015-01-26 13:20:00,25.39,25.4,25.36,25.38,10800.0,19.9846,19.9924,19.961,19.9767,10800.0
2015-01-26 13:25:00,25.39,25.4,25.38,25.4,8300.0,19.9846,19.9924,19.9767,19.9924,8300.0
2015-01-26 13:30:00,25.4,25.44,25.4,25.44,11200.0,19.9924,20.0239,19.9924,20.0239,11200.0
2015-01-26 13:35:00,25.43,25.43,25.39,25.4,13600.0,20.0161,20.0161,19.9846,19.9924,13600.0
2015-01-26 13:40:00,25.4,25.43,25.4,25.42,11400.0,19.9924,20.0161,19.9924,20.0082,11400.0
2015-01-26 13:45:00,25.43,25.48,25.41,25.48,19100.0,20.0161,20.0554,20.0003,20.0554,19100.0
2015-01-26 13:50:00,25.48,25.48,25.45,25.45,8100.0,20.0554,20.0554,20.0318,20.0318,8100.0
2015-01-26 13:55:00,25.46,25.49,25.45,25.46,22100.0,20.0397,20.0633,20.0318,20.0397,22100.0
2015-01-26 14:00:00,25.46,25.47,25.38,25.38,18700.0,20.0397,20.0475,19.9767,19.9767,18700.0
2015-01-26 14:05:00,25.37,25.37,25.33,25.34,24000.0,19.9688,19.9688,19.9373,19.9452,24000.0
2015-01-26 14:10:00,25.33,25.33,25.28,25.29,25000.0,19.9373,19.9373,19.898,19.9059,25000.0
2015-01-26 14:15:00,25.28,25.3,25.28,25.29,10000.0,19.898,19.9137,19.898,19.9059,10000.0
2015-01-26 14:20:00,25.3,25.32,25.27,25.32,17100.0,19.9137,19.9295,19.8901,19.9295,17100.0
2015-01-26 14:25:00,25.33,25.36,25.32,25.36,15500.0,19.9373,19.961,19.9295,19.961,15500.0
2015-01-26 14:30:00,25.36,25.41,25.36,25.39,22100.0,19.961,20.0003,19.961,19.9846,22100.0
2015-01-26 14:35:00,25.39,25.44,25.38,25.43,32400.0,19.9846,20.0239,19.9767,20.0161,32400.0
2015-01-26 14:40:00,25.44,25.46,25.43,25.45,15700.0,20.0239,20.0397,20.0161,20.0318,15700.0
2015-01-26 14:45:00,25.45,25.47,25.43,25.46,13100.0,20.0318,20.0475,20.0161,20.0397,13100.0
2015-01-26 14:50:00,25.46,25.46,25.42,25.43,15800.0,20.0397,20.0397,20.0082,20.0161,15800.0
2015-01-26 14:55:00,25.43,25.45,25.42,25.44,18900.0,20.0161,20.0318,20.0082,20.0239,18900.0
2015-01-26 15:00:00,25.45,25.45,25.41,25.42,16600.0,20.0318,20.0318,20.0003,20.0082,16600.0
2015-01-26 15:05:00,25.42,25.44,25.42,25.42,16400.0,20.0082,20.0239,20.0082,20.0082,16400.0
2015-01-26 15:10:00,25.43,25.46,25.42,25.44,26200.0,20.0161,20.0397,20.0082,20.0239,26200.0
2015-01-26 15:15:00,25.44,25.44,25.39,25.42,17800.0,20.0239,20.0239,19.9846,20.0082,17800.0
2015-01-26 15:20:00,25.42,25.45,25.41,25.45,16800.0,20.0082,20.0318,20.0003,20.0318,16800.0
2015-01-26 15:25:00,25.44,25.46,25.43,25.46,19400.0,20.0239,20.0397,20.0161,20.0397,19400.0
2015-01-26 15:30:00,25.45,25.46,25.43,25.44,40700.0,20.0318,20.0397,20.0161,20.0239,40700.0
2015-01-26 15:35:00,25.44,25.47,25.43,25.47,36400.0,20.0239,20.0475,20.0161,20.0475,36400.0
2015-01-26 15:40:00,25.46,25.47,25.44,25.45,19300.0,20.0397,20.0475,20.0239,20.0318,19300.0
2015-01-26 15:45:00,25.45,25.49,25.44,25.49,50000.0,20.0318,20.0633,20.0239,20.0633,50000.0
2015-01-26 15:50:00,25.48,25.51,25.48,25.51,63400.0,20.0554,20.079,20.0554,20.079,63400.0
2015-01-26 15:55:00,25.51,25.55,25.5,25.53,140100.0,20.079,20.1105,20.0712,20.0948,140100.0
2015-01-27 09:30:00,25.45,25.55,25.41,25.49,67200.0,20.0318,20.1105,20.0003,20.0633,67200.0
2015-01-27 09:35:00,25.49,25.55,25.38,25.5,33400.0,20.0633,20.1105,19.9767,20.0712,33400.0
2015-01-27 09:40:00,25.52,25.53,25.41,25.49,26900.0,20.0869,20.0948,20.0003,20.0633,26900.0
2015-01-27 09:45:00,25.48,25.57,25.46,25.48,26300.0,20.0554,20.1263,20.0397,20.0554,26300.0
2015-01-27 09:50:00,25.47,25.47,25.4,25.43,25100.0,20.0475,20.0475,19.9924,20.0161,25100.0
2015-01-27 09:55:00,25.43,25.43,25.39,25.39,16700.0,20.0161,20.0161,19.9846,19.9846,16700.0
2015-01-27 10:00:00,25.39,25.45,25.35,25.45,35900.0,19.9846,20.0318,19.9531,20.0318,35900.0
2015-01-27 10:05:00,25.45,25.48,25.39,25.42,20800.0,20.0318,20.0554,19.9846,20.0082,20800.0
2015-01-27 10:10:00,25.42,25.5,25.4,25.45,86200.0,20.0082,20.0712,19.9924,20.0318,86200.0
2015-01-27 10:15:00,25.45,25.45,25.39,25.4,15000.0,20.0318,20.0318,19.9846,19.9924,15000.0
2015-01-27 10:20:00,25.39,25.46,25.33,25.37,79300.0,19.9846,20.0397,19.9373,19.9688,79300.0
2015-01-27 10:25:00,25.37,25.41,25.35,25.39,67700.0,19.9688,20.0003,19.9531,19.9846,67700.0
2015-01-27 10:30:00,25.39,25.39,25.26,25.26,41200.0,19.9846,19.9846,19.8823,19.8823,41200.0
2015-01-27 10:35:00,25.26,25.33,25.24,25.33,25400.0,19.8823,19.9373,19.8665,19.9373,25400.0
2015-01-27 10:40:00,25.32,25.32,25.23,25.26,37900.0,19.9295,19.9295,19.8586,19.8823,37900.0
2015-01-27 10:45:00,25.25,25.29,25.24,25.28,30800.0,19.8744,19.9059,19.8665,19.898,30800.0
2015-01-27 10:50:00,25.27,25.3,25.27,25.28,12100.0,19.8901,19.9137,19.8901,19.898,12100.0
2015-01-27 10:55:00,25.29,25.31,25.27,25.27,9100.0,19.9059,19.9216,19.8901,19.8901,9100.0
2015-01-27 11:00:00,25.27,25.27,25.24,25.24,28800.0,19.8901,19.8901,19.8665,19.8665,28800.0
2015-01-27 11:05:00,25.24,25.27,25.24,25.27,18700.0,19.8665,19.8901,19.8665,19.8901,18700.0
2015-01-27 11:10:00,25.27,25.27,25.24,25.27,23100.0,19.8901,19.8901,19.8665,19.8901,23100.0
2015-01-27 11:15:00,25.27,25.34,25.27,25.34,11200.0,19.8901,19.9452,19.8901,19.9452,11200.0
2015-01-27 11:20:00,25.34,25.35,25.32,25.32,11500.0,19.9452,19.9531,19.9295,19.9295,11500.0
2015-01-27 11:25:00,25.32,25.39,25.3,25.39,16800.0,19.9295,19.9846,19.9137,19.9846,16800.0
2015-01-27 11:30:00,25.39,25.42,25.36,25.4,16000.0,19.9846,20.0082,19.961,19.9924,16000.0
2015-01-27 11:35:00,25.4,25.4,25.36,25.39,10400.0,19.9924,19.9924,19.961,19.9846,10400.0
2015-01-27 11:40:00,25.38,25.42,25.35,25.42,14800.0,19.9767,20.0082,19.9531,20.0082,14800.0
2015-01-27 11:45:00,25.42,25.48,25.42,25.48,15900.0,20.0082,20.0554,20.0082,20.0554,15900.0
2015-01-27 11:50:00,25.48,25.52,25.48,25.51,12100.0,20.0554,20.0869,20.0554,20.079,12100.0
2015-01-27 11:55:00,25.51,25.53,25.45,25.46,32000.0,20.079,20.0948,20.0318,20.0397,32000.0
2015-01-27 12:00:00,25.46,25.48,25.41,25.41,10400.0,20.0397,20.0554,20.0003,20.0003,10400.0
2015-01-27 12:05:00,25.4,25.42,25.38,25.41,9000.0,19.9924,20.0082,19.9767,20.0003,9000.0
2015-01-27 12:10:00,25.41,25.41,25.39,25.41,9100.0,20.0003,20.0003,19.9846,20.0003,9100.0
2015-01-27 12:15:00,25.41,25.41,25.38,25.39,15900.0,20.0003,20.0003,19.9767,19.9846,15900.0
2015-01-27 12:20:00,25.38,25.42,25.36,25.42,12900.0,19.9767,20.0082,19.961,20.0082,12900.0
2015-01-27 12:25:00,25.42,25.5,25.41,25.5,9500.0,20.0082,20.0712,20.0003,20.0712,9500.0
2015-01-27 12:30:00,25.51,25.52,25.5,25.51,8700.0,20.079,20.0869,20.0712,20.079,8700.0
2015-01-27 12:35:00,25.52,25.54,25.48,25.5,13800.0,20.0869,20.1026,20.0554,20.0712,13800.0
2015-01-27 12:40:00,25.49,25.51,25.48,25.51,6600.0,20.0633,20.079,20.0554,20.079,6600.0
2015-01-27 12:45:00,25.51,25.51,25.47,25.47,10700.0,20.079,20.079,20.0475,20.0475,10700.0
2015-01-27 12:50:00,25.47,25.5,25.45,25.5,14700.0,20.0475,20.0712,20.0318,20.0712,14700.0
2015-01-27 12:55:00,25.5,25.55,25.49,25.55,62100.0,20.0712,20.1105,20.0633,20.1105,62100.0
2015-01-27 13:00:00,25.56,25.58,25.51,25.53,18000.0,20.1184,20.1341,20.079,20.0948,18000.0
2015-01-27 13:05:00,25.52,25.53,25.49,25.53,9500.0,20.0869,20.0948,20.0633,20.0948,9500.0
2015-01-27 13:10:00,25.52,25.54,25.52,25.53,9600.0,20.0869,20.1026,20.0869,20.0948,9600.0
2015-01-27 13:15:00,25.54,25.6,25.54,25.57,15100.0,20.1026,20.1499,20.1026,20.1263,15100.0
2015-01-27 13:20:00,25.57,25.58,25.55,25.55,16900.0,20.1263,20.1341,20.1105,20.1105,16900.0
2015-01-27 13:25:00,25.54,25.55,25.5,25.53,20600.0,20.1026,20.1105,20.0712,20.0948,20600.0
2015-01-27 13:30:00,25.54,25.57,25.52,25.52,12100.0,20.1026,20.1263,20.0869,20.0869,12100.0
2015-01-27 13:35:00,25.52,25.57,25.52,25.55,19800.0,20.0869,20.1263,20.0869,20.1105,19800.0
2015-01-27 13:40:00,25.55,25.55,25.5,25.53,17100.0,20.1105,20.1105,20.0712,20.0948,17100.0
2015-01-27 13:45:00,25.53,25.57,25.53,25.56,10100.0,20.0948,20.1263,20.0948,20.1184,10100.0
2015-01-27 13:50:00,25.55,25.57,25.53,25.56,53100.0,20.1105,20.1263,20.0948,20.1184,53100.0
2015-01-27 13:55:00,25.55,25.58,25.54,25.58,33300.0,20.1105,20.1341,20.1026,20.1341,33300.0
2015-01-27 14:00:00,25.58,25.58,25.53,25.53,38800.0,20.1341,20.1341,20.0948,20.0948,38800.0
2015-01-27 14:05:00,25.52,25.52,25.5,25.5,15400.0,20.0869,20.0869,20.0712,20.0712,15400.0
2015-01-27 14:10:00,25.5,25.55,25.5,25.53,27400.0,20.0712,20.1105,20.0712,20.0948,27400.0
2015-01-27 14:15:00,25.53,25.56,25.52,25.56,19600.0,20.0948,20.1184,20.0869,20.1184,19600.0
2015-01-27 14:20:00,25.56,25.59,25.54,25.55,17200.0,20.1184,20.142,20.1026,20.1105,17200.0
2015-01-27 14:25:00,25.55,25.58,25.55,25.55,34100.0,20.1105,20.1341,20.1105,20.1105,34100.0
2015-01-27 14:30:00,25.54,25.55,25.51,25.54,25000.0,20.1026,20.1105,20.079,20.1026,25000.0
2015-01-27 14:35:00,25.55,25.59,25.54,25.59,29700.0,20.1105,20.142,20.1026,20.142,29700.0
2015-01-27 14:40:00,25.59,25.6,25.55,25.57,40700.0,20.142,20.1499,20.1105,20.1263,40700.0
2015-01-27 14:45:00,25.56,25.57,25.53,25.53,49100.0,20.1184,20.1263,20.0948,20.0948,49100.0
2015-01-27 14:50:00,25.54,25.56,25.52,25.52,38600.0,20.1026,20.1184,20.0869,20.0869,38600.0
2015-01-27 14:55:00,25.52,25.52,25.48,25.48,34600.0,20.0869,20.0869,20.0554,20.0554,34600.0
2015-01-27 15:00:00,25.48,25.49,25.45,25.45,38000.0,20.0554,20.0633,20.0318,20.0318,38000.0
2015-01-27 15:05:00,25.45,25.45,25.41,25.42,35400.0,20.0318,20.0318,20.0003,20.0082,35400.0
2015-01-27 15:10:00,25.42,25.43,25.41,25.41,34000.0,20.0082,20.0161,20.0003,20.0003,34000.0
2015-01-27 15:15:00,25.41,25.43,25.4,25.4,22500.0,20.0003,20.0161,19.9924,19.9924,22500.0
2015-01-27 15:20:00,25.41,25.41,25.35,25.37,36300.0,20.0003,20.0003,19.9531,19.9688,36300.0
2015-01-27 15:25:00,25.37,25.38,25.32,25.33,18800.0,19.9688,19.9767,19.9295,19.9373,18800.0
2015-01-27 15:30:00,25.33,25.37,25.32,25.37,27800.0,19.9373,19.9688,19.9295,19.9688,27800.0
2015-01-27 15:35:00,25.37,25.37,25.31,25.35,46400.0,19.9688,19.9688,19.9216,19.9531,46400.0
2015-01-27 15:40:00,25.35,25.39,25.34,25.39,38100.0,19.9531,19.9846,19.9452,19.9846,38100.0
2015-01-27 15:45:00,25.39,25.4,25.33,25.34,54200.0,19.9846,19.9924,19.9373,19.9452,54200.0
2015-01-27 15:50:00,25.33,25.35,25.32,25.35,80600.0,19.9373,19.9531,19.9295,19.9531,80600.0
2015-01-27 15:55:00,25.34,25.35,25.31,25.34,104800.0,19.9452,19.9531,19.9216,19.9452,104800.0
2015-01-28 09:30:00,25.37,25.57,25.27,25.42,69300.0,19.9688,20.1263,19.8901,20.0082,69300.0
2015-01-28 09:35:00,25.42,25.51,25.37,25.4,38900.0,20.0082,20.079,19.9688,19.9924,38900.0
2015-01-28 09:40:00,25.4,25.42,25.3,25.37,49300.0,19.9924,20.0082,19.9137,19.9688,49300.0
2015-01-28 09:45:00,25.38,25.42,25.29,25.29,70100.0,19.9767,20.0082,19.9059,19.9059,70100.0
2015-01-28 09:50:00,25.3,25.31,25.25,25.26,27800.0,19.9137,19.9216,19.8744,19.8823,27800.0
2015-01-28 09:55:00,25.26,25.28,25.23,25.23,36100.0,19.8823,19.898,19.8586,19.8586,36100.0
2015-01-28 10:00:00,25.23,25.35,25.23,25.33,27100.0,19.8586,19.9531,19.8586,19.9373,27100.0
2015-01-28 10:05:00,25.34,25.36,25.32,25.35,29000.0,19.9452,19.961,19.9295,19.9531,29000.0
2015-01-28 10:10:00,25.35,25.35,25.29,25.29,20700.0,19.9531,19.9531,19.9059,19.9059,20700.0
2015-01-28 10:15:00,25.29,25.29,25.23,25.26,27000.0,19.9059,19.9059,19.8586,19.8823,27000.0
2015-01-28 10:20:00,25.26,25.28,25.25,25.28,71400.0,19.8823,19.898,19.8744,19.898,71400.0
2015-01-28 10:25:00,25.28,25.28,25.23,25.23,27000.0,19.898,19.898,19.8586,19.8586,27000.0
2015-01-28 10:30:00,25.23,25.28,25.2,25.28,50000.0,19.8586,19.898,19.835,19.898,50000.0
2015-01-28 10:35:00,25.27,25.28,25.2,25.23,33000.0,19.8901,19.898,19.835,19.8586,33000.0
2015-01-28 10:40:00,25.23,25.29,25.23,25.25,62800.0,19.8586,19.9059,19.8586,19.8744,62800.0
2015-01-28 10:45:00,25.25,25.25,25.17,25.17,39900.0,19.8744,19.8744,19.8114,19.8114,39900.0
2015-01-28 10:50:00,25.18,25.19,25.11,25.11,30300.0,19.8193,19.8272,19.7642,19.7642,30300.0
2015-01-28 10:55:00,25.11,25.2,25.08,25.19,37500.0,19.7642,19.835,19.7406,19.8272,37500.0
2015-01-28 11:00:00,25.18,25.19,25.12,25.14,34100.0,19.8193,19.8272,19.7721,19.7878,34100.0
2015-01-28 11:05:00,25.14,25.23,25.14,25.22,80200.0,19.7878,19.8586,19.7878,19.8508,80200.0
2015-01-28 11:10:00,25.23,25.23,25.17,25.2,39000.0,19.8586,19.8586,19.8114,19.835,39000.0
2015-01-28 11:15:00,25.2,25.23,25.19,25.2,33700.0,19.835,19.8586,19.8272,19.835,33700.0
2015-01-28 11:20:00,25.2,25.25,25.19,25.2,28100.0,19.835,19.8744,19.8272,19.835,28100.0
2015-01-28 11:25:00,25.2,25.21,25.15,25.15,22100.0,19.835,19.8429,19.7957,19.7957,22100.0
2015-01-28 11:30:00,25.15,25.17,25.14,25.17,21700.0,19.7957,19.8114,19.7878,19.8114,21700.0
2015-01-28 11:35:00,25.17,25.24,25.17,25.19,24900.0,19.8114,19.8665,19.8114,19.8272,24900.0
2015-01-28 11:40:00,25.19,25.2,25.15,25.19,17000.0,19.8272,19.835,19.7957,19.8272,17000.0
2015-01-28 11:45:00,25.19,25.25,25.19,25.2,26400.0,19.8272,19.8744,19.8272,19.835,26400.0
2015-01-28 11:50:00,25.2,25.2,25.14,25.17,19400.0,19.835,19.835,19.7878,19.8114,19400.0
2015-01-28 11:55:00,25.17,25.17,25.13,25.15,12400.0,19.8114,19.8114,19.7799,19.7957,12400.0
2015-01-28 12:00:00,25.16,25.23,25.16,25.22,35800.0,19.8035,19.8586,19.8035,19.8508,35800.0
2015-01-28 12:05:00,25.22,25.23,25.16,25.16,22200.0,19.8508,19.8586,19.8035,19.8035,22200.0
2015-01-28 12:10:00,25.16,25.16,25.13,25.13,9100.0,19.8035,19.8035,19.7799,19.7799,9100.0
2015-01-28 12:15:00,25.13,25.22,25.13,25.21,23500.0,19.7799,19.8508,19.7799,19.8429,23500.0
2015-01-28 12:20:00,25.21,25.22,25.18,25.2,12400.0,19.8429,19.8508,19.8193,19.835,12400.0
2015-01-28 12:25:00,25.19,25.24,25.17,25.23,23900.0,19.8272,19.8665,19.8114,19.8586,23900.0
2015-01-28 12:30:00,25.23,25.24,25.19,25.24,33200.0,19.8586,19.8665,19.8272,19.8665,33200.0
2015-01-28 12:35:00,25.22,25.23,25.17,25.17,11600.0,19.8508,19.8586,19.8114,19.8114,11600.0
2015-01-28 12:40:00,25.17,25.17,25.14,25.15,18500.0,19.8114,19.8114,19.7878,19.7957,18500.0
2015-01-28 12:45:00,25.15,25.17,25.14,25.14,18200.0,19.7957,19.8114,19.7878,19.7878,18200.0
2015-01-28 12:50:00,25.15,25.17,25.1,25.11,37600.0,19.7957,19.8114,19.7563,19.7642,37600.0
2015-01-28 12:55:00,25.12,25.14,25.1,25.14,15200.0,19.7721,19.7878,19.7563,19.7878,15200.0
2015-01-28 13:00:00,25.13,25.13,25.1,25.1,29400.0,19.7799,19.7799,19.7563,19.7563,29400.0
2015-01-28 13:05:00,25.11,25.11,25.07,25.07,26200.0,19.7642,19.7642,19.7327,19.7327,26200.0
2015-01-28 13:10:00,25.07,25.07,25.04,25.05,20500.0,19.7327,19.7327,19.7091,19.717,20500.0
2015-01-28 13:15:00,25.05,25.08,25.04,25.06,38700.0,19.717,19.7406,19.7091,19.7248,38700.0
2015-01-28 13:20:00,25.06,25.06,25.03,25.03,13600.0,19.7248,19.7248,19.7012,19.7012,13600.0
2015-01-28 13:25:00,25.03,25.04,25.0,25.01,28900.0,19.7012,19.7091,19.6776,19.6855,28900.0
2015-01-28 13:30:00,25.01,25.04,25.0,25.04,20200.0,19.6855,19.7091,19.6776,19.7091,20200.0
2015-01-28 13:35:00,25.04,25.06,25.03,25.03,18000.0,19.7091,19.7248,19.7012,19.7012,18000.0
2015-01-28 13:40:00,25.03,25.03,25.0,25.01,17900.0,19.7012,19.7012,19.6776,19.6855,17900.0
2015-01-28 13:45:00,25.02,25.06,25.01,25.05,20200.0,19.6933,19.7248,19.6855,19.717,20200.0
2015-01-28 13:50:00,25.04,25.07,25.03,25.04,27000.0,19.7091,19.7327,19.7012,19.7091,27000.0
2015-01-28 13:55:00,25.04,25.09,25.03,25.04,38500.0,19.7091,19.7484,19.7012,19.7091,38500.0
2015-01-28 14:00:00,25.03,25.14,25.03,25.1,40800.0,19.7012,19.7878,19.7012,19.7563,40800.0
2015-01-28 14:05:00,25.1,25.11,25.02,25.03,29600.0,19.7563,19.7642,19.6933,19.7012,29600.0
2015-01-28 14:10:00,25.03,25.03,24.98,24.99,80000.0,19.7012,19.7012,19.6619,19.6697,80000.0
2015-01-28 14:15:00,24.99,25.02,24.97,25.0,93000.0,19.6697,19.6933,19.654,19.6776,93000.0
2015-01-28 14:20:00,24.99,24.99,24.95,24.96,20500.0,19.6697,19.6697,19.6382,19.6461,20500.0
2015-01-28 14:25:00,24.95,24.97,24.91,24.92,22600.0,19.6382,19.654,19.6068,19.6146,22600.0
2015-01-28 14:30:00,24.92,24.95,24.88,24.9,55600.0,19.6146,19.6382,19.5832,19.5989,55600.0
2015-01-28 14:35:00,24.89,24.95,24.89,24.94,39800.0,19.591,19.6382,19.591,19.6304,39800.0
2015-01-28 14:40:00,24.93,24.98,24.92,24.93,24300.0,19.6225,19.6619,19.6146,19.6225,24300.0
2015-01-28 14:45:00,24.93,24.99,24.93,24.98,23800.0,19.6225,19.6697,19.6225,19.6619,23800.0
2015-01-28 14:50:00,24.97,25.01,24.94,24.98,28200.0,19.654,19.6855,19.6304,19.6619,28200.0
2015-01-28 14:55:00,24.98,24.99,24.92,24.93,17100.0,19.6619,19.6697,19.6146,19.6225,17100.0
2015-01-28 15:00:00,24.93,25.01,24.92,24.96,33300.0,19.6225,19.6855,19.6146,19.6461,33300.0
2015-01-28 15:05:00,24.96,24.99,24.92,24.97,29700.0,19.6461,19.6697,19.6146,19.654,29700.0
2015-01-28 15:10:00,24.96,24.97,24.91,24.93,38200.0,19.6461,19.654,19.6068,19.6225,38200.0
2015-01-28 15:15:00,24.93,24.94,24.84,24.85,32100.0,19.6225,19.6304,19.5517,19.5595,32100.0
2015-01-28 15:20:00,24.84,24.92,24.84,24.88,38200.0,19.5517,19.6146,19.5517,19.5832,38200.0
2015-01-28 15:25:00,24.88,24.9,24.82,24.86,44300.0,19.5832,19.5989,19.5359,19.5674,44300.0
2015-01-28 15:30:00,24.86,24.87,24.77,24.77,65900.0,19.5674,19.5753,19.4966,19.4966,65900.0
2015-01-28 15:35:00,24.77,24.81,24.72,24.72,134900.0,19.4966,19.5281,19.4572,19.4572,134900.0
2015-01-28 15:40:00,24.72,24.72,24.62,24.65,102300.0,19.4572,19.4572,19.3785,19.4021,102300.0
2015-01-28 15:45:00,24.64,24.66,24.58,24.63,106800.0,19.3942,19.41,19.347,19.3864,106800.0
2015-01-28 15:50:00,24.64,24.65,24.59,24.61,165100.0,19.3942,19.4021,19.3549,19.3706,165100.0
2015-01-28 15:55:00,24.61,24.63,24.59,24.62,230500.0,19.3706,19.3864,19.3549,19.3785,230500.0
2015-01-29 09:30:00,24.51,24.53,24.42,24.49,38000.0,19.4064,19.4223,19.3352,19.3906,38000.0
2015-01-29 09:35:00,24.49,24.51,24.28,24.28,50200.0,19.3906,19.4064,19.2243,19.2243,50200.0
2015-01-29 09:40:00,24.29,24.3,24.21,24.27,36300.0,19.2322,19.2402,19.1689,19.2164,36300.0
2015-01-29 09:45:00,24.27,24.28,24.16,24.19,26700.0,19.2164,19.2243,19.1293,19.1531,26700.0
2015-01-29 09:50:00,24.19,24.19,24.13,24.17,30900.0,19.1531,19.1531,19.1056,19.1372,30900.0
2015-01-29 09:55:00,24.17,24.22,24.13,24.21,50500.0,19.1372,19.1768,19.1056,19.1689,50500.0
2015-01-29 10:00:00,24.22,24.36,24.21,24.3,109100.0,19.1768,19.2877,19.1689,19.2402,109100.0
2015-01-29 10:05:00,24.31,24.31,24.22,24.23,50400.0,19.2481,19.2481,19.1768,19.1847,50400.0
2015-01-29 10:10:00,24.22,24.29,24.18,24.18,62800.0,19.1768,19.2322,19.1451,19.1451,62800.0
2015-01-29 10:15:00,24.18,24.24,24.17,24.23,77300.0,19.1451,19.1926,19.1372,19.1847,77300.0
2015-01-29 10:20:00,24.22,24.24,24.08,24.08,34000.0,19.1768,19.1926,19.066,19.066,34000.0
2015-01-29 10:25:00,24.09,24.21,24.09,24.2,40400.0,19.0739,19.1689,19.0739,19.161,40400.0
2015-01-29 10:30:00,24.2,24.23,24.14,24.14,165100.0,19.161,19.1847,19.1135,19.1135,165100.0
2015-01-29 10:35:00,24.14,24.15,24.0,24.0,41200.0,19.1135,19.1214,19.0026,19.0026,41200.0
2015-01-29 10:40:00,24.0,24.01,23.9,23.91,53500.0,19.0026,19.0105,18.9234,18.9314,53500.0
2015-01-29 10:45:00,23.9,23.92,23.81,23.91,101300.0,18.9234,18.9393,18.8522,18.9314,101300.0
2015-01-29 10:50:00,23.92,23.92,23.78,23.78,86100.0,18.9393,18.9393,18.8284,18.8284,86100.0
2015-01-29 10:55:00,23.78,23.96,23.76,23.94,121600.0,18.8284,18.9709,18.8126,18.9551,121600.0
2015-01-29 11:00:00,23.94,24.04,23.93,24.03,90400.0,18.9551,19.0343,18.9472,19.0264,90400.0
2015-01-29 11:05:00,24.02,24.05,23.98,24.02,76100.0,19.0185,19.0422,18.9868,19.0185,76100.0
2015-01-29 11:10:00,24.03,24.06,23.99,24.02,36700.0,19.0264,19.0501,18.9947,19.0185,36700.0
2015-01-29 11:15:00,24.02,24.11,24.01,24.02,33200.0,19.0185,19.0897,19.0105,19.0185,33200.0
2015-01-29 11:20:00,24.03,24.06,24.01,24.02,42500.0,19.0264,19.0501,19.0105,19.0185,42500.0
2015-01-29 11:25:00,24.02,24.02,23.96,24.02,30100.0,19.0185,19.0185,18.9709,19.0185,30100.0
2015-01-29 11:30:00,24.02,24.06,23.99,24.04,66500.0,19.0185,19.0501,18.9947,19.0343,66500.0
2015-01-29 11:35:00,24.05,24.15,24.02,24.13,30700.0,19.0422,19.1214,19.0185,19.1056,30700.0
2015-01-29 11:40:00,24.13,24.14,24.04,24.04,17900.0,19.1056,19.1135,19.0343,19.0343,17900.0
2015-01-29 11:45:00,24.04,24.11,24.04,24.11,38700.0,19.0343,19.0897,19.0343,19.0897,38700.0
2015-01-29 11:50:00,24.11,24.18,24.1,24.11,22700.0,19.0897,19.1451,19.0818,19.0897,22700.0
2015-01-29 11:55:00,24.11,24.14,24.05,24.06,48400.0,19.0897,19.1135,19.0422,19.0501,48400.0
2015-01-29 12:00:00,24.05,24.14,24.05,24.12,20300.0,19.0422,19.1135,19.0422,19.0976,20300.0
2015-01-29 12:05:00,24.13,24.17,24.1,24.13,24500.0,19.1056,19.1372,19.0818,19.1056,24500.0
2015-01-29 12:10:00,24.14,24.2,24.11,24.15,18800.0,19.1135,19.161,19.0897,19.1214,18800.0
2015-01-29 12:15:00,24.15,24.17,24.1,24.1,17500.0,19.1214,19.1372,19.0818,19.0818,17500.0
2015-01-29 12:20:00,24.11,24.16,24.09,24.14,27800.0,19.0897,19.1293,19.0739,19.1135,27800.0
2015-01-29 12:25:00,24.14,24.2,24.13,24.15,34300.0,19.1135,19.161,19.1056,19.1214,34300.0
2015-01-29 12:30:00,24.15,24.21,24.11,24.21,21700.0,19.1214,19.1689,19.0897,19.1689,21700.0
2015-01-29 12:35:00,24.21,24.21,24.15,24.16,30700.0,19.1689,19.1689,19.1214,19.1293,30700.0
2015-01-29 12:40:00,24.16,24.17,24.11,24.14,15400.0,19.1293,19.1372,19.0897,19.1135,15400.0
2015-01-29 12:45:00,24.14,24.24,24.12,24.21,49900.0,19.1135,19.1926,19.0976,19.1689,49900.0
2015-01-29 12:50:00,24.21,24.24,24.16,24.24,37100.0,19.1689,19.1926,19.1293,19.1926,37100.0
2015-01-29 12:55:00,24.24,24.33,24.23,24.32,36100.0,19.1926,19.2639,19.1847,19.256,36100.0
2015-01-29 13:00:00,24.32,24.33,24.25,24.29,33800.0,19.256,19.2639,19.2006,19.2322,33800.0
2015-01-29 13:05:00,24.28,24.32,24.25,24.27,36200.0,19.2243,19.256,19.2006,19.2164,36200.0
2015-01-29 13:10:00,24.27,24.38,24.27,24.37,20500.0,19.2164,19.3035,19.2164,19.2956,20500.0
2015-01-29 13:15:00,24.37,24.4,24.37,24.38,16600.0,19.2956,19.3193,19.2956,19.3035,16600.0
2015-01-29 13:20:00,24.39,24.42,24.37,24.39,37200.0,19.3114,19.3352,19.2956,19.3114,37200.0
2015-01-29 13:25:00,24.4,24.44,24.39,24.44,35000.0,19.3193,19.351,19.3114,19.351,35000.0
2015-01-29 13:30:00,24.44,24.46,24.43,24.44,31700.0,19.351,19.3668,19.3431,19.351,31700.0
2015-01-29 13:35:00,24.44,24.49,24.43,24.48,26700.0,19.351,19.3906,19.3431,19.3827,26700.0
2015-01-29 13:40:00,24.49,24.53,24.48,24.48,27600.0,19.3906,19.4223,19.3827,19.3827,27600.0
2015-01-29 13:45:00,24.48,24.52,24.46,24.51,18600.0,19.3827,19.4143,19.3668,19.4064,18600.0
2015-01-29 13:50:00,24.51,24.54,24.5,24.51,24500.0,19.4064,19.4302,19.3985,19.4064,24500.0
2015-01-29 13:55:00,24.52,24.52,24.48,24.48,31800.0,19.4143,19.4143,19.3827,19.3827,31800.0
2015-01-29 14:00:00,24.48,24.49,24.47,24.47,18100.0,19.3827,19.3906,19.3748,19.3748,18100.0
2015-01-29 14:05:00,24.48,24.49,24.42,24.43,36800.0,19.3827,19.3906,19.3352,19.3431,36800.0
2015-01-29 14:10:00,24.42,24.42,24.4,24.4,19700.0,19.3352,19.3352,19.3193,19.3193,19700.0
2015-01-29 14:15:00,24.41,24.42,24.37,24.37,23700.0,19.3272,19.3352,19.2956,19.2956,23700.0
2015-01-29 14:20:00,24.38,24.42,24.37,24.41,36100.0,19.3035,19.3352,19.2956,19.3272,36100.0
2015-01-29 14:25:00,24.41,24.46,24.41,24.46,33700.0,19.3272,19.3668,19.3272,19.3668,33700.0
2015-01-29 14:30:00,24.46,24.49,24.45,24.47,20800.0,19.3668,19.3906,19.3589,19.3748,20800.0
2015-01-29 14:35:00,24.46,24.5,24.45,24.5,28100.0,19.3668,19.3985,19.3589,19.3985,28100.0
2015-01-29 14:40:00,24.5,24.5,24.46,24.46,30400.0,19.3985,19.3985,19.3668,19.3668,30400.0
2015-01-29 14:45:00,24.46,24.47,24.39,24.39,30400.0,19.3668,19.3748,19.3114,19.3114,30400.0
2015-01-29 14:50:00,24.39,24.4,24.37,24.38,25100.0,19.3114,19.3193,19.2956,19.3035,25100.0
2015-01-29 14:55:00,24.37,24.4,24.34,24.39,89300.0,19.2956,19.3193,19.2718,19.3114,89300.0
2015-01-29 15:00:00,24.39,24.41,24.37,24.38,29100.0,19.3114,19.3272,19.2956,19.3035,29100.0
2015-01-29 15:05:00,24.37,24.44,24.36,24.44,30300.0,19.2956,19.351,19.2877,19.351,30300.0
2015-01-29 15:10:00,24.44,24.44,24.37,24.37,47200.0,19.351,19.351,19.2956,19.2956,47200.0
2015-01-29 15:15:00,24.37,24.46,24.36,24.46,49400.0,19.2956,19.3668,19.2877,19.3668,49400.0
2015-01-29 15:20:00,24.47,24.52,24.45,24.52,75600.0,19.3748,19.4143,19.3589,19.4143,75600.0
2015-01-29 15:25:00,24.52,24.52,24.45,24.46,55700.0,19.4143,19.4143,19.3589,19.3668,55700.0
2015-01-29 15:30:00,24.46,24.48,24.44,24.46,106600.0,19.3668,19.3827,19.351,19.3668,106600.0
2015-01-29 15:35:00,24.46,24.46,24.43,24.46,86100.0,19.3668,19.3668,19.3431,19.3668,86100.0
2015-01-29 15:40:00,24.45,24.5,24.45,24.46,95200.0,19.3589,19.3985,19.3589,19.3668,95200.0
2015-01-29 15:45:00,24.45,24.46,24.43,24.44,66900.0,19.3589,19.3668,19.3431,19.351,66900.0
2015-01-29 15:50:00,24.44,24.46,24.4,24.44,208900.0,19.351,19.3668,19.3193,19.351,208900.0
2015-01-29 15:55:00,24.45,24.45,24.41,24.44,148100.0,19.3589,19.3589,19.3272,19.351,148100.0
2015-01-30 09:30:00,24.2,24.28,24.14,24.15,50900.0,19.161,19.2243,19.1135,19.1214,50900.0
2015-01-30 09:35:00,24.15,24.29,24.13,24.25,61000.0,19.1214,19.2322,19.1056,19.2006,61000.0
2015-01-30 09:40:00,24.25,24.39,24.25,24.36,58100.0,19.2006,19.3114,19.2006,19.2877,58100.0
2015-01-30 09:45:00,24.36,24.4,24.33,24.35,33300.0,19.2877,19.3193,19.2639,19.2797,33300.0
2015-01-30 09:50:00,24.34,24.4,24.29,24.4,38200.0,19.2718,19.3193,19.2322,19.3193,38200.0
2015-01-30 09:55:00,24.39,24.5,24.36,24.5,29400.0,19.3114,19.3985,19.2877,19.3985,29400.0
2015-01-30 10:00:00,24.49,24.5,24.4,24.42,32300.0,19.3906,19.3985,19.3193,19.3352,32300.0
2015-01-30 10:05:00,24.42,24.44,24.31,24.34,45300.0,19.3352,19.351,19.2481,19.2718,45300.0
2015-01-30 10:10:00,24.35,24.47,24.34,24.47,69700.0,19.2797,19.3748,19.2718,19.3748,69700.0
2015-01-30 10:15:00,24.46,24.5,24.41,24.41,33500.0,19.3668,19.3985,19.3272,19.3272,33500.0
2015-01-30 10:20:00,24.42,24.48,24.41,24.46,53800.0,19.3352,19.3827,19.3272,19.3668,53800.0
2015-01-30 10:25:00,24.46,24.56,24.43,24.43,38100.0,19.3668,19.446,19.3431,19.3431,38100.0
2015-01-30 10:30:00,24.42,24.46,24.36,24.42,72900.0,19.3352,19.3668,19.2877,19.3352,72900.0
2015-01-30 10:35:00,24.43,24.48,24.39,24.48,38100.0,19.3431,19.3827,19.3114,19.3827,38100.0
2015-01-30 10:40:00,24.48,24.56,24.44,24.56,45800.0,19.3827,19.446,19.351,19.446,45800.0
2015-01-30 10:45:00,24.55,24.64,24.55,24.6,83200.0,19.4381,19.5094,19.4381,19.4777,83200.0
2015-01-30 10:50:00,24.59,24.59,24.45,24.46,31900.0,19.4698,19.4698,19.3589,19.3668,31900.0
2015-01-30 10:55:00,24.45,24.53,24.35,24.43,123500.0,19.3589,19.4223,19.2797,19.3431,123500.0
2015-01-30 11:00:00,24.43,24.55,24.42,24.54,76100.0,19.3431,19.4381,19.3352,19.4302,76100.0
2015-01-30 11:05:00,24.54,24.59,24.5,24.53,89900.0,19.4302,19.4698,19.3985,19.4223,89900.0
2015-01-30 11:10:00,24.53,24.56,24.46,24.49,53200.0,19.4223,19.446,19.3668,19.3906,53200.0
2015-01-30 11:15:00,24.5,24.52,24.47,24.52,26100.0,19.3985,19.4143,19.3748,19.4143,26100.0
2015-01-30 11:20:00,24.51,24.55,24.51,24.55,10800.0,19.4064,19.4381,19.4064,19.4381,10800.0
2015-01-30 11:25:00,24.55,24.64,24.55,24.63,32800.0,19.4381,19.5094,19.4381,19.5014,32800.0
2015-01-30 11:30:00,24.63,24.73,24.62,24.72,50900.0,19.5014,19.5806,19.4935,19.5727,50900.0
2015-01-30 11:35:00,24.72,24.75,24.71,24.71,36500.0,19.5727,19.5965,19.5648,19.5648,36500.0
2015-01-30 11:40:00,24.71,24.72,24.67,24.71,88300.0,19.5648,19.5727,19.5331,19.5648,88300.0
2015-01-30 11:45:00,24.71,24.73,24.69,24.69,41700.0,19.5648,19.5806,19.5489,19.5489,41700.0
2015-01-30 11:50:00,24.69,24.69,24.59,24.63,17300.0,19.5489,19.5489,19.4698,19.5014,17300.0
2015-01-30 11:55:00,24.63,24.84,24.63,24.81,67100.0,19.5014,19.6677,19.5014,19.644,67100.0
2015-01-30 12:00:00,24.82,24.96,24.81,24.87,70000.0,19.6519,19.7627,19.644,19.6915,70000.0
2015-01-30 12:05:00,24.87,24.92,24.86,24.9,91000.0,19.6915,19.7311,19.6835,19.7152,91000.0
2015-01-30 12:10:00,24.9,24.97,24.88,24.97,39400.0,19.7152,19.7706,19.6994,19.7706,39400.0
2015-01-30 12:15:00,24.97,25.03,24.92,24.92,42200.0,19.7706,19.8182,19.7311,19.7311,42200.0
2015-01-30 12:20:00,24.92,25.01,24.92,24.99,21900.0,19.7311,19.8023,19.7311,19.7865,21900.0
2015-01-30 12:25:00,25.0,25.03,24.98,24.99,48800.0,19.7944,19.8182,19.7786,19.7865,48800.0
2015-01-30 12:30:00,24.99,24.99,24.95,24.98,21100.0,19.7865,19.7865,19.7548,19.7786,21100.0
2015-01-30 12:35:00,24.98,25.0,24.97,24.98,15500.0,19.7786,19.7944,19.7706,19.7786,15500.0
2015-01-30 12:40:00,24.97,24.98,24.86,24.86,21300.0,19.7706,19.7786,19.6835,19.6835,21300.0
2015-01-30 12:45:00,24.86,24.89,24.82,24.88,47200.0,19.6835,19.7073,19.6519,19.6994,47200.0
2015-01-30 12:50:00,24.89,24.91,24.79,24.84,47900.0,19.7073,19.7231,19.6281,19.6677,47900.0
2015-01-30 12:55:00,24.84,24.87,24.78,24.81,28000.0,19.6677,19.6915,19.6202,19.644,28000.0
2015-01-30 13:00:00,24.81,24.89,24.81,24.87,16500.0,19.644,19.7073,19.644,19.6915,16500.0
2015-01-30 13:05:00,24.87,24.89,24.82,24.89,17400.0,19.6915,19.7073,19.6519,19.7073,17400.0
2015-01-30 13:10:00,24.89,24.89,24.84,24.84,14500.0,19.7073,19.7073,19.6677,19.6677,14500.0
2015-01-30 13:15:00,24.83,24.83,24.79,24.8,46700.0,19.6598,19.6598,19.6281,19.636,46700.0
2015-01-30 13:20:00,24.81,24.83,24.8,24.81,10600.0,19.644,19.6598,19.636,19.644,10600.0
2015-01-30 13:25:00,24.8,24.88,24.78,24.87,25700.0,19.636,19.6994,19.6202,19.6915,25700.0
2015-01-30 13:30:00,24.86,24.91,24.84,24.91,22000.0,19.6835,19.7231,19.6677,19.7231,22000.0
2015-01-30 13:35:00,24.91,24.91,24.81,24.84,23600.0,19.7231,19.7231,19.644,19.6677,23600.0
2015-01-30 13:40:00,24.84,24.86,24.77,24.86,49500.0,19.6677,19.6835,19.6123,19.6835,49500.0
2015-01-30 13:45:00,24.86,24.95,24.83,24.94,34900.0,19.6835,19.7548,19.6598,19.7469,34900.0
2015-01-30 13:50:00,24.93,24.94,24.91,24.92,12800.0,19.739,19.7469,19.7231,19.7311,12800.0
2015-01-30 13:55:00,24.92,25.02,24.89,25.02,48200.0,19.7311,19.8102,19.7073,19.8102,48200.0
2015-01-30 14:00:00,25.02,25.03,24.95,24.99,22200.0,19.8102,19.8182,19.7548,19.7865,22200.0
2015-01-30 14:05:00,24.99,25.06,24.98,25.05,37300.0,19.7865,19.8419,19.7786,19.834,37300.0
2015-01-30 14:10:00,25.05,25.07,25.0,25.06,49100.0,19.834,19.8498,19.7944,19.8419,49100.0
2015-01-30 14:15:00,25.07,25.16,25.04,25.13,66000.0,19.8498,19.9211,19.8261,19.8973,66000.0
2015-01-30 14:20:00,25.13,25.17,25.11,25.16,37200.0,19.8973,19.929,19.8815,19.9211,37200.0
2015-01-30 14:25:00,25.17,25.26,25.16,25.24,46100.0,19.929,20.0003,19.9211,19.9844,46100.0
2015-01-30 14:30:00,25.25,25.25,25.08,25.09,76100.0,19.9923,19.9923,19.8577,19.8657,76100.0
2015-01-30 14:35:00,25.1,25.12,25.0,25.02,37800.0,19.8736,19.8894,19.7944,19.8102,37800.0
2015-01-30 14:40:00,25.03,25.07,25.03,25.05,36600.0,19.8182,19.8498,19.8182,19.834,36600.0
2015-01-30 14:45:00,25.04,25.06,24.98,25.01,37700.0,19.8261,19.8419,19.7786,19.8023,37700.0
2015-01-30 14:50:00,25.01,25.02,24.99,24.99,45300.0,19.8023,19.8102,19.7865,19.7865,45300.0
2015-01-30 14:55:00,24.98,24.98,24.91,24.95,54700.0,19.7786,19.7786,19.7231,19.7548,54700.0
2015-01-30 15:00:00,24.95,25.03,24.94,24.96,54900.0,19.7548,19.8182,19.7469,19.7627,54900.0
2015-01-30 15:05:00,24.95,24.98,24.88,24.9,54600.0,19.7548,19.7786,19.6994,19.7152,54600.0
2015-01-30 15:10:00,24.9,24.93,24.89,24.91,42200.0,19.7152,19.739,19.7073,19.7231,42200.0
2015-01-30 15:15:00,24.91,24.91,24.8,24.8,68100.0,19.7231,19.7231,19.636,19.636,68100.0
2015-01-30 15:20:00,24.79,24.81,24.69,24.78,80500.0,19.6281,19.644,19.5489,19.6202,80500.0
2015-01-30 15:25:00,24.78,24.84,24.74,24.82,59300.0,19.6202,19.6677,19.5885,19.6519,59300.0
2015-01-30 15:30:00,24.83,24.83,24.73,24.79,72700.0,19.6598,19.6598,19.5806,19.6281,72700.0
2015-01-30 15:35:00,24.78,24.86,24.78,24.81,93200.0,19.6202,19.6835,19.6202,19.644,93200.0
2015-01-30 15:40:00,24.8,24.81,24.67,24.73,86400.0,19.636,19.644,19.5331,19.5806,86400.0
2015-01-30 15:45:00,24.72,24.76,24.67,24.72,165900.0,19.5727,19.6044,19.5331,19.5727,165900.0
2015-01-30 15:50:00,24.71,24.73,24.65,24.67,174200.0,19.5648,19.5806,19.5173,19.5331,174200.0
2015-01-30 15:55:00,24.66,24.67,24.62,24.66,220800.0,19.5252,19.5331,19.4935,19.5252,220800.0
2015-02-02 09:30:00,24.7,24.71,24.43,24.5,98100.0,19.5569,19.5648,19.3431,19.3985,98100.0
2015-02-02 09:35:00,24.5,24.5,24.34,24.37,42800.0,19.3985,19.3985,19.2718,19.2956,42800.0
2015-02-02 09:40:00,24.37,24.57,24.35,24.55,44900.0,19.2956,19.4539,19.2797,19.4381,44900.0
2015-02-02 09:45:00,24.54,24.73,24.53,24.72,45400.0,19.4302,19.5806,19.4223,19.5727,45400.0
2015-02-02 09:50:00,24.71,24.73,24.63,24.73,32800.0,19.5648,19.5806,19.5014,19.5806,32800.0
2015-02-02 09:55:00,24.73,24.8,24.71,24.73,32900.0,19.5806,19.636,19.5648,19.5806,32900.0
2015-02-02 10:00:00,24.72,24.73,24.59,24.59,50000.0,19.5727,19.5806,19.4698,19.4698,50000.0
2015-02-02 10:05:00,24.58,24.58,24.47,24.49,36900.0,19.4619,19.4619,19.3748,19.3906,36900.0
2015-02-02 10:10:00,24.49,24.55,24.46,24.47,49000.0,19.3906,19.4381,19.3668,19.3748,49000.0
2015-02-02 10:15:00,24.46,24.61,24.45,24.61,70800.0,19.3668,19.4856,19.3589,19.4856,70800.0
2015-02-02 10:20:00,24.61,24.71,24.59,24.66,89400.0,19.4856,19.5648,19.4698,19.5252,89400.0
2015-02-02 10:25:00,24.66,24.74,24.66,24.73,67100.0,19.5252,19.5885,19.5252,19.5806,67100.0
2015-02-02 10:30:00,24.72,24.83,24.69,24.82,79100.0,19.5727,19.6598,19.5489,19.6519,79100.0
2015-02-02 10:35:00,24.81,24.85,24.78,24.8,40200.0,19.644,19.6756,19.6202,19.636,40200.0
2015-02-02 10:40:00,24.81,24.86,24.8,24.85,30100.0,19.644,19.6835,19.636,19.6756,30100.0
2015-02-02 10:45:00,24.84,24.91,24.84,24.85,45000.0,19.6677,19.7231,19.6677,19.6756,45000.0
2015-02-02 10:50:00,24.84,24.91,24.81,24.87,42900.0,19.6677,19.7231,19.644,19.6915,42900.0
2015-02-02 10:55:00,24.87,24.87,24.81,24.84,33500.0,19.6915,19.6915,19.644,19.6677,33500.0
2015-02-02 11:00:00,24.83,24.93,24.82,24.92,39900.0,19.6598,19.739,19.6519,19.7311,39900.0
2015-02-02 11:05:00,24.92,24.97,24.89,24.93,25000.0,19.7311,19.7706,19.7073,19.739,25000.0
2015-02-02 11:10:00,24.94,24.98,24.91,24.97,53400.0,19.7469,19.7786,19.7231,19.7706,53400.0
2015-02-02 11:15:00,24.97,25.08,24.95,25.05,77600.0,19.7706,19.8577,19.7548,19.834,77600.0
2015-02-02 11:20:00,25.05,25.11,25.02,25.03,112700.0,19.834,19.8815,19.8102,19.8182,112700.0
2015-02-02 11:25:00,25.03,25.17,25.0,25.17,30400.0,19.8182,19.929,19.7944,19.929,30400.0
2015-02-02 11:30:00,25.17,25.23,25.12,25.23,88500.0,19.929,19.9765,19.8894,19.9765,88500.0
2015-02-02 11:35:00,25.22,25.27,25.19,25.26,102400.0,19.9686,20.0082,19.9448,20.0003,102400.0
2015-02-02 11:40:00,25.27,25.3,25.22,25.23,37900.0,20.0082,20.0319,19.9686,19.9765,37900.0
2015-02-02 11:45:00,25.23,25.32,25.22,25.22,29000.0,19.9765,20.0478,19.9686,19.9686,29000.0
2015-02-02 11:50:00,25.21,25.25,25.19,25.25,43900.0,19.9607,19.9923,19.9448,19.9923,43900.0
2015-02-02 11:55:00,25.25,25.37,25.24,25.37,177000.0,19.9923,20.0874,19.9844,20.0874,177000.0
2015-02-02 12:00:00,25.37,25.37,25.18,25.2,52000.0,20.0874,20.0874,19.9369,19.9528,52000.0
2015-02-02 12:05:00,25.19,25.2,25.1,25.16,29900.0,19.9448,19.9528,19.8736,19.9211,29900.0
2015-02-02 12:10:00,25.15,25.18,25.11,25.11,27000.0,19.9132,19.9369,19.8815,19.8815,27000.0
2015-02-02 12:15:00,25.11,25.15,25.1,25.15,16600.0,19.8815,19.9132,19.8736,19.9132,16600.0
2015-02-02 12:20:00,25.15,25.15,25.08,25.08,30000.0,19.9132,19.9132,19.8577,19.8577,30000.0
2015-02-02 12:25:00,25.08,25.09,25.03,25.04,30600.0,19.8577,19.8657,19.8182,19.8261,30600.0
2015-02-02 12:30:00,25.04,25.04,25.0,25.01,24800.0,19.8261,19.8261,19.7944,19.8023,24800.0
2015-02-02 12:35:00,25.0,25.09,25.0,25.09,24800.0,19.7944,19.8657,19.7944,19.8657,24800.0
2015-02-02 12:40:00,25.1,25.2,25.1,25.18,41700.0,19.8736,19.9528,19.8736,19.9369,41700.0
2015-02-02 12:45:00,25.18,25.19,25.07,25.07,21400.0,19.9369,19.9448,19.8498,19.8498,21400.0
2015-02-02 12:50:00,25.06,25.09,25.05,25.07,18800.0,19.8419,19.8657,19.834,19.8498,18800.0
2015-02-02 12:55:00,25.05,25.07,24.97,24.98,37400.0,19.834,19.8498,19.7706,19.7786,37400.0
2015-02-02 13:00:00,24.98,25.0,24.93,24.96,37800.0,19.7786,19.7944,19.739,19.7627,37800.0
2015-02-02 13:05:00,24.97,25.04,24.96,25.04,30300.0,19.7706,19.8261,19.7627,19.8261,30300.0
2015-02-02 13:10:00,25.05,25.1,25.05,25.05,18700.0,19.834,19.8736,19.834,19.834,18700.0
2015-02-02 13:15:00,25.06,25.07,25.0,25.04,29200.0,19.8419,19.8498,19.7944,19.8261,29200.0
2015-02-02 13:20:00,25.04,25.12,25.04,25.07,73200.0,19.8261,19.8894,19.8261,19.8498,73200.0
2015-02-02 13:25:00,25.07,25.08,25.0,25.05,57800.0,19.8498,19.8577,19.7944,19.834,57800.0
2015-02-02 13:30:00,25.05,25.1,25.01,25.02,94900.0,19.834,19.8736,19.8023,19.8102,94900.0
2015-02-02 13:35:00,25.02,25.06,25.01,25.02,93900.0,19.8102,19.8419,19.8023,19.8102,93900.0
2015-02-02 13:40:00,25.03,25.06,25.0,25.04,122400.0,19.8182,19.8419,19.7944,19.8261,122400.0
2015-02-02 13:45:00,25.04,25.1,25.03,25.08,59800.0,19.8261,19.8736,19.8182,19.8577,59800.0
2015-02-02 13:50:00,25.08,25.11,25.07,25.09,28800.0,19.8577,19.8815,19.8498,19.8657,28800.0
2015-02-02 13:55:00,25.09,25.14,25.07,25.1,63400.0,19.8657,19.9052,19.8498,19.8736,63400.0
2015-02-02 14:00:00,25.1,25.11,25.07,25.07,22800.0,19.8736,19.8815,19.8498,19.8498,22800.0
2015-02-02 14:05:00,25.07,25.14,25.07,25.1,36900.0,19.8498,19.9052,19.8498,19.8736,36900.0
2015-02-02 14:10:00,25.1,25.1,25.05,25.06,17800.0,19.8736,19.8736,19.834,19.8419,17800.0
2015-02-02 14:15:00,25.07,25.2,25.07,25.16,60200.0,19.8498,19.9528,19.8498,19.9211,60200.0
2015-02-02 14:20:00,25.16,25.21,25.15,25.16,36200.0,19.9211,19.9607,19.9132,19.9211,36200.0
2015-02-02 14:25:00,25.15,25.16,25.12,25.14,22600.0,19.9132,19.9211,19.8894,19.9052,22600.0
2015-02-02 14:30:00,25.14,25.15,25.07,25.14,47600.0,19.9052,19.9132,19.8498,19.9052,47600.0
2015-02-02 14:35:00,25.14,25.14,25.07,25.07,23500.0,19.9052,19.9052,19.8498,19.8498,23500.0
2015-02-02 14:40:00,25.07,25.11,25.05,25.09,42700.0,19.8498,19.8815,19.834,19.8657,42700.0
2015-02-02 14:45:00,25.09,25.12,25.02,25.05,30900.0,19.8657,19.8894,19.8102,19.834,30900.0
2015-02-02 14:50:00,25.05,25.1,25.04,25.05,27000.0,19.834,19.8736,19.8261,19.834,27000.0
2015-02-02 14:55:00,25.04,25.04,24.99,24.99,37700.0,19.8261,19.8261,19.7865,19.7865,37700.0
2015-02-02 15:00:00,25.0,25.02,24.98,25.0,31800.0,19.7944,19.8102,19.7786,19.7944,31800.0
2015-02-02 15:05:00,25.0,25.04,24.99,25.03,46100.0,19.7944,19.8261,19.7865,19.8182,46100.0
2015-02-02 15:10:00,25.03,25.06,25.02,25.03,28000.0,19.8182,19.8419,19.8102,19.8182,28000.0
2015-02-02 15:15:00,25.04,25.04,24.99,25.0,45700.0,19.8261,19.8261,19.7865,19.7944,45700.0
2015-02-02 15:20:00,25.0,25.05,25.0,25.02,57700.0,19.7944,19.834,19.7944,19.8102,57700.0
2015-02-02 15:25:00,25.02,25.03,25.0,25.02,41600.0,19.8102,19.8182,19.7944,19.8102,41600.0
2015-02-02 15:30:00,25.01,25.06,25.0,25.06,86300.0,19.8023,19.8419,19.7944,19.8419,86300.0
2015-02-02 15:35:00,25.05,25.2,25.05,25.19,119800.0,19.834,19.9528,19.834,19.9448,119800.0
2015-02-02 15:40:00,25.2,25.29,25.2,25.27,119400.0,19.9528,20.024,19.9528,20.0082,119400.0
2015-02-02 15:45:00,25.27,25.29,25.2,25.21,105500.0,20.0082,20.024,19.9528,19.9607,105500.0
2015-02-02 15:50:00,25.21,25.24,25.18,25.2,155800.0,19.9607,19.9844,19.9369,19.9528,155800.0
2015-02-02 15:55:00,25.2,25.23,25.18,25.21,151700.0,19.9528,19.9765,19.9369,19.9607,151700.0
2015-02-03 09:30:00,25.21,25.47,25.21,25.4,58400.0,19.9607,20.1665,19.9607,20.1111,58400.0
2015-02-03 09:35:00,25.41,25.61,25.41,25.59,41400.0,20.119,20.2774,20.119,20.2615,41400.0
2015-02-03 09:40:00,25.57,25.81,25.52,25.81,87100.0,20.2457,20.4357,20.2061,20.4357,87100.0
2015-02-03 09:45:00,25.81,26.05,25.8,25.9,137400.0,20.4357,20.6258,20.4278,20.507,137400.0
2015-02-03 09:50:00,25.9,25.92,25.74,25.8,97300.0,20.507,20.5228,20.3803,20.4278,97300.0
2015-02-03 09:55:00,25.8,26.09,25.78,26.09,73700.0,20.4278,20.6574,20.412,20.6574,73700.0
2015-02-03 10:00:00,26.08,26.08,25.84,25.9,140900.0,20.6495,20.6495,20.4595,20.507,140900.0
2015-02-03 10:05:00,25.9,25.91,25.79,25.81,104600.0,20.507,20.5149,20.4199,20.4357,104600.0
2015-02-03 10:10:00,25.8,25.95,25.8,25.9,123400.0,20.4278,20.5466,20.4278,20.507,123400.0
2015-02-03 10:15:00,25.91,25.98,25.9,25.94,77200.0,20.5149,20.5703,20.507,20.5387,77200.0
2015-02-03 10:20:00,25.93,25.98,25.89,25.93,75000.0,20.5307,20.5703,20.4991,20.5307,75000.0
2015-02-03 10:25:00,25.93,26.02,25.92,25.97,59300.0,20.5307,20.602,20.5228,20.5624,59300.0
2015-02-03 10:30:00,25.97,25.98,25.93,25.95,73900.0,20.5624,20.5703,20.5307,20.5466,73900.0
2015-02-03 10:35:00,25.95,26.0,25.95,25.97,62000.0,20.5466,20.5862,20.5466,20.5624,62000.0
2015-02-03 10:40:00,25.97,25.99,25.9,25.9,82100.0,20.5624,20.5783,20.507,20.507,82100.0
2015-02-03 10:45:00,25.9,25.92,25.79,25.87,149500.0,20.507,20.5228,20.4199,20.4832,149500.0
2015-02-03 10:50:00,25.87,25.9,25.86,25.87,126200.0,20.4832,20.507,20.4753,20.4832,126200.0
2015-02-03 10:55:00,25.87,25.87,25.79,25.83,68700.0,20.4832,20.4832,20.4199,20.4516,68700.0
2015-02-03 11:00:00,25.81,25.89,25.8,25.83,105700.0,20.4357,20.4991,20.4278,20.4516,105700.0
2015-02-03 11:05:00,25.83,25.86,25.81,25.84,48000.0,20.4516,20.4753,20.4357,20.4595,48000.0
2015-02-03 11:10:00,25.83,25.94,25.78,25.94,64900.0,20.4516,20.5387,20.412,20.5387,64900.0
2015-02-03 11:15:00,25.94,25.95,25.82,25.83,126800.0,20.5387,20.5466,20.4437,20.4516,126800.0
2015-02-03 11:20:00,25.84,26.09,25.84,26.09,65700.0,20.4595,20.6574,20.4595,20.6574,65700.0
2015-02-03 11:25:00,26.09,26.13,26.09,26.1,184300.0,20.6574,20.6891,20.6574,20.6654,184300.0
2015-02-03 11:30:00,26.1,26.19,26.09,26.1,104400.0,20.6654,20.7366,20.6574,20.6654,104400.0
2015-02-03 11:35:00,26.09,26.12,26.07,26.08,88700.0,20.6574,20.6812,20.6416,20.6495,88700.0
2015-02-03 11:40:00,26.08,26.19,26.07,26.15,83600.0,20.6495,20.7366,20.6416,20.7049,83600.0
2015-02-03 11:45:00,26.16,26.17,26.06,26.08,160000.0,20.7129,20.7208,20.6337,20.6495,160000.0
2015-02-03 11:50:00,26.08,26.14,26.06,26.12,48300.0,20.6495,20.697,20.6337,20.6812,48300.0
2015-02-03 11:55:00,26.12,26.22,26.11,26.21,72000.0,20.6812,20.7604,20.6733,20.7524,72000.0
2015-02-03 12:00:00,26.21,26.23,26.11,26.11,60200.0,20.7524,20.7683,20.6733,20.6733,60200.0
2015-02-03 12:05:00,26.11,26.15,26.07,26.08,34000.0,20.6733,20.7049,20.6416,20.6495,34000.0
2015-02-03 12:10:00,26.08,26.2,26.08,26.19,25100.0,20.6495,20.7445,20.6495,20.7366,25100.0
2015-02-03 12:15:00,26.18,26.18,26.12,26.12,39200.0,20.7287,20.7287,20.6812,20.6812,39200.0
2015-02-03 12:20:00,26.13,26.24,26.12,26.13,65800.0,20.6891,20.7762,20.6812,20.6891,65800.0
2015-02-03 12:25:00,26.14,26.18,26.06,26.06,86500.0,20.697,20.7287,20.6337,20.6337,86500.0
2015-02-03 12:30:00,26.07,26.07,25.98,25.99,36000.0,20.6416,20.6416,20.5703,20.5783,36000.0
2015-02-03 12:35:00,25.99,26.0,25.92,25.96,70400.0,20.5783,20.5862,20.5228,20.5545,70400.0
2015-02-03 12:40:00,25.96,26.0,25.94,26.0,40700.0,20.5545,20.5862,20.5387,20.5862,40700.0
2015-02-03 12:45:00,26.01,26.05,25.97,26.02,37900.0,20.5941,20.6258,20.5624,20.602,37900.0
2015-02-03 12:50:00,26.02,26.12,25.99,26.11,70700.0,20.602,20.6812,20.5783,20.6733,70700.0
2015-02-03 12:55:00,26.1,26.12,26.05,26.05,53300.0,20.6654,20.6812,20.6258,20.6258,53300.0
2015-02-03 13:00:00,26.06,26.12,26.03,26.1,43100.0,20.6337,20.6812,20.6099,20.6654,43100.0
2015-02-03 13:05:00,26.09,26.12,26.08,26.1,51300.0,20.6574,20.6812,20.6495,20.6654,51300.0
2015-02-03 13:10:00,26.1,26.22,26.09,26.22,44500.0,20.6654,20.7604,20.6574,20.7604,44500.0
2015-02-03 13:15:00,26.22,26.32,26.21,26.31,84200.0,20.7604,20.8395,20.7524,20.8316,84200.0
2015-02-03 13:20:00,26.3,26.35,26.3,26.33,27000.0,20.8237,20.8633,20.8237,20.8475,27000.0
2015-02-03 13:25:00,26.33,26.37,26.3,26.31,36400.0,20.8475,20.8791,20.8237,20.8316,36400.0
2015-02-03 13:30:00,26.32,26.35,26.26,26.27,33200.0,20.8395,20.8633,20.792,20.8,33200.0
2015-02-03 13:35:00,26.27,26.28,26.19,26.21,37100.0,20.8,20.8079,20.7366,20.7524,37100.0
2015-02-03 13:40:00,26.21,26.27,26.21,26.24,51800.0,20.7524,20.8,20.7524,20.7762,51800.0
2015-02-03 13:45:00,26.24,26.26,26.21,26.21,30300.0,20.7762,20.792,20.7524,20.7524,30300.0
2015-02-03 13:50:00,26.21,26.23,26.19,26.21,85300.0,20.7524,20.7683,20.7366,20.7524,85300.0
2015-02-03 13:55:00,26.2,26.21,26.16,26.2,64000.0,20.7445,20.7524,20.7129,20.7445,64000.0
2015-02-03 14:00:00,26.2,26.21,26.17,26.19,51600.0,20.7445,20.7524,20.7208,20.7366,51600.0
2015-02-03 14:05:00,26.19,26.2,26.12,26.13,20000.0,20.7366,20.7445,20.6812,20.6891,20000.0
2015-02-03 14:10:00,26.14,26.16,26.09,26.12,23500.0,20.697,20.7129,20.6574,20.6812,23500.0
2015-02-03 14:15:00,26.12,26.19,26.11,26.14,17400.0,20.6812,20.7366,20.6733,20.697,17400.0
2015-02-03 14:20:00,26.15,26.17,26.11,26.11,33800.0,20.7049,20.7208,20.6733,20.6733,33800.0
2015-02-03 14:25:00,26.1,26.11,25.98,26.0,89300.0,20.6654,20.6733,20.5703,20.5862,89300.0
2015-02-03 14:30:00,26.0,26.01,25.92,25.93,64600.0,20.5862,20.5941,20.5228,20.5307,64600.0
2015-02-03 14:35:00,25.93,25.94,25.89,25.92,47600.0,20.5307,20.5387,20.4991,20.5228,47600.0
2015-02-03 14:40:00,25.91,25.91,25.87,25.89,155000.0,20.5149,20.5149,20.4832,20.4991,155000.0
2015-02-03 14:45:00,25.88,25.89,25.84,25.86,106600.0,20.4912,20.4991,20.4595,20.4753,106600.0
2015-02-03 14:50:00,25.86,25.86,25.79,25.84,57300.0,20.4753,20.4753,20.4199,20.4595,57300.0
2015-02-03 14:55:00,25.85,25.91,25.83,25.86,58100.0,20.4674,20.5149,20.4516,20.4753,58100.0
2015-02-03 15:00:00,25.87,25.96,25.87,25.96,42500.0,20.4832,20.5545,20.4832,20.5545,42500.0
2015-02-03 15:05:00,25.96,26.0,25.94,26.0,27200.0,20.5545,20.5862,20.5387,20.5862,27200.0
2015-02-03 15:10:00,26.0,26.0,25.94,26.0,47200.0,20.5862,20.5862,20.5387,20.5862,47200.0
2015-02-03 15:15:00,25.99,26.0,25.94,25.96,27500.0,20.5783,20.5862,20.5387,20.5545,27500.0
2015-02-03 15:20:00,25.96,26.0,25.96,25.99,123800.0,20.5545,20.5862,20.5545,20.5783,123800.0
2015-02-03 15:25:00,25.99,25.99,25.93,25.96,59500.0,20.5783,20.5783,20.5307,20.5545,59500.0
2015-02-03 15:30:00,25.96,25.98,25.95,25.95,82800.0,20.5545,20.5703,20.5466,20.5466,82800.0
2015-02-03 15:35:00,25.95,26.0,25.95,25.98,51700.0,20.5466,20.5862,20.5466,20.5703,51700.0
2015-02-03 15:40:00,25.97,26.01,25.97,26.0,91400.0,20.5624,20.5941,20.5624,20.5862,91400.0
2015-02-03 15:45:00,26.0,26.05,25.99,26.02,115400.0,20.5862,20.6258,20.5783,20.602,115400.0
2015-02-03 15:50:00,26.03,26.07,26.02,26.02,161900.0,20.6099,20.6416,20.602,20.602,161900.0
2015-02-03 15:55:00,26.02,26.06,25.99,26.05,354900.0,20.602,20.6337,20.5783,20.6258,354900.0
2015-02-04 09:30:00,25.89,25.89,25.65,25.67,47900.0,20.4991,20.4991,20.3091,20.3249,47900.0
2015-02-04 09:35:00,25.7,25.76,25.66,25.71,15500.0,20.3486,20.3961,20.317,20.3566,15500.0
2015-02-04 09:40:00,25.72,25.73,25.63,25.73,30000.0,20.3645,20.3724,20.2932,20.3724,30000.0
2015-02-04 09:45:00,25.74,25.79,25.72,25.79,39800.0,20.3803,20.4199,20.3645,20.4199,39800.0
2015-02-04 09:50:00,25.79,25.81,25.72,25.72,32400.0,20.4199,20.4357,20.3645,20.3645,32400.0
2015-02-04 09:55:00,25.73,25.8,25.7,25.7,78700.0,20.3724,20.4278,20.3486,20.3486,78700.0
2015-02-04 10:00:00,25.7,25.79,25.7,25.78,72500.0,20.3486,20.4199,20.3486,20.412,72500.0
2015-02-04 10:05:00,25.79,25.82,25.73,25.75,42700.0,20.4199,20.4437,20.3724,20.3882,42700.0
2015-02-04 10:10:00,25.75,25.79,25.72,25.75,49600.0,20.3882,20.4199,20.3645,20.3882,49600.0
2015-02-04 10:15:00,25.75,25.76,25.73,25.73,20600.0,20.3882,20.3961,20.3724,20.3724,20600.0
2015-02-04 10:20:00,25.73,25.73,25.67,25.7,18300.0,20.3724,20.3724,20.3249,20.3486,18300.0
2015-02-04 10:25:00,25.71,25.84,25.69,25.84,53100.0,20.3566,20.4595,20.3407,20.4595,53100.0
2015-02-04 10:30:00,25.83,25.84,25.69,25.84,79500.0,20.4516,20.4595,20.3407,20.4595,79500.0
2015-02-04 10:35:00,25.85,25.85,25.77,25.85,21000.0,20.4674,20.4674,20.4041,20.4674,21000.0
2015-02-04 10:40:00,25.87,25.91,25.83,25.91,75100.0,20.4832,20.5149,20.4516,20.5149,75100.0
2015-02-04 10:45:00,25.92,25.94,25.89,25.89,29900.0,20.5228,20.5387,20.4991,20.4991,29900.0
2015-02-04 10:50:00,25.88,25.88,25.81,25.81,21100.0,20.4912,20.4912,20.4357,20.4357,21100.0
2015-02-04 10:55:00,25.82,25.85,25.78,25.84,31500.0,20.4437,20.4674,20.412,20.4595,31500.0
2015-02-04 11:00:00,25.84,25.88,25.81,25.87,44000.0,20.4595,20.4912,20.4357,20.4832,44000.0
2015-02-04 11:05:00,25.86,25.86,25.78,25.78,12300.0,20.4753,20.4753,20.412,20.412,12300.0
2015-02-04 11:10:00,25.78,25.8,25.7,25.79,28600.0,20.412,20.4278,20.3486,20.4199,28600.0
2015-02-04 11:15:00,25.79,25.86,25.79,25.83,34700.0,20.4199,20.4753,20.4199,20.4516,34700.0
2015-02-04 11:20:00,25.83,25.89,25.8,25.86,28500.0,20.4516,20.4991,20.4278,20.4753,28500.0
2015-02-04 11:25:00,25.86,25.88,25.83,25.87,23000.0,20.4753,20.4912,20.4516,20.4832,23000.0
2015-02-04 11:30:00,25.87,25.89,25.82,25.83,11300.0,20.4832,20.4991,20.4437,20.4516,11300.0
2015-02-04 11:35:00,25.84,25.86,25.83,25.85,10100.0,20.4595,20.4753,20.4516,20.4674,10100.0
2015-02-04 11:40:00,25.85,25.85,25.82,25.85,27600.0,20.4674,20.4674,20.4437,20.4674,27600.0
2015-02-04 11:45:00,25.85,25.85,25.83,25.83,11200.0,20.4674,20.4674,20.4516,20.4516,11200.0
2015-02-04 11:50:00,25.83,25.85,25.79,25.83,21000.0,20.4516,20.4674,20.4199,20.4516,21000.0
2015-02-04 11:55:00,25.84,25.86,25.83,25.86,20700.0,20.4595,20.4753,20.4516,20.4753,20700.0
2015-02-04 12:00:00,25.87,25.91,25.86,25.91,23300.0,20.4832,20.5149,20.4753,20.5149,23300.0
2015-02-04 12:05:00,25.92,25.92,25.9,25.91,11700.0,20.5228,20.5228,20.507,20.5149,11700.0
2015-02-04 12:10:00,25.9,25.92,25.87,25.91,24900.0,20.507,20.5228,20.4832,20.5149,24900.0
2015-02-04 12:15:00,25.9,25.95,25.89,25.92,25000.0,20.507,20.5466,20.4991,20.5228,25000.0
2015-02-04 12:20:00,25.91,25.98,25.91,25.98,21900.0,20.5149,20.5703,20.5149,20.5703,21900.0
2015-02-04 12:25:00,25.98,25.99,25.87,25.88,25600.0,20.5703,20.5783,20.4832,20.4912,25600.0
2015-02-04 12:30:00,25.88,25.95,25.88,25.95,49800.0,20.4912,20.5466,20.4912,20.5466,49800.0
2015-02-04 12:35:00,25.95,25.95,25.87,25.89,15700.0,20.5466,20.5466,20.4832,20.4991,15700.0
2015-02-04 12:40:00,25.89,25.89,25.82,25.85,41000.0,20.4991,20.4991,20.4437,20.4674,41000.0
2015-02-04 12:45:00,25.84,25.86,25.79,25.82,38400.0,20.4595,20.4753,20.4199,20.4437,38400.0
2015-02-04 12:50:00,25.82,25.82,25.79,25.79,10900.0,20.4437,20.4437,20.4199,20.4199,10900.0
2015-02-04 12:55:00,25.79,25.84,25.78,25.8,14500.0,20.4199,20.4595,20.412,20.4278,14500.0
2015-02-04 13:00:00,25.8,25.8,25.7,25.71,34500.0,20.4278,20.4278,20.3486,20.3566,34500.0
2015-02-04 13:05:00,25.7,25.74,25.63,25.72,62900.0,20.3486,20.3803,20.2932,20.3645,62900.0
2015-02-04 13:10:00,25.7,25.73,25.68,25.7,18400.0,20.3486,20.3724,20.3328,20.3486,18400.0
2015-02-04 13:15:00,25.69,25.69,25.6,25.6,45500.0,20.3407,20.3407,20.2695,20.2695,45500.0
2015-02-04 13:20:00,25.6,25.62,25.57,25.59,15700.0,20.2695,20.2853,20.2457,20.2615,15700.0
2015-02-04 13:25:00,25.59,25.69,25.59,25.69,23500.0,20.2615,20.3407,20.2615,20.3407,23500.0
2015-02-04 13:30:00,25.69,25.69,25.64,25.65,36100.0,20.3407,20.3407,20.3011,20.3091,36100.0
2015-02-04 13:35:00,25.65,25.67,25.63,25.65,15100.0,20.3091,20.3249,20.2932,20.3091,15100.0
2015-02-04 13:40:00,25.66,25.66,25.64,25.65,29100.0,20.317,20.317,20.3011,20.3091,29100.0
2015-02-04 13:45:00,25.65,25.69,25.64,25.64,37000.0,20.3091,20.3407,20.3011,20.3011,37000.0
2015-02-04 13:50:00,25.64,25.67,25.62,25.66,24400.0,20.3011,20.3249,20.2853,20.317,24400.0
2015-02-04 13:55:00,25.65,25.65,25.56,25.65,28600.0,20.3091,20.3091,20.2378,20.3091,28600.0
2015-02-04 14:00:00,25.65,25.72,25.64,25.71,25500.0,20.3091,20.3645,20.3011,20.3566,25500.0
2015-02-04 14:05:00,25.7,25.7,25.63,25.66,42000.0,20.3486,20.3486,20.2932,20.317,42000.0
2015-02-04 14:10:00,25.66,25.67,25.58,25.58,17700.0,20.317,20.3249,20.2536,20.2536,17700.0
2015-02-04 14:15:00,25.59,25.63,25.58,25.6,29600.0,20.2615,20.2932,20.2536,20.2695,29600.0
2015-02-04 14:20:00,25.6,25.68,25.6,25.64,26100.0,20.2695,20.3328,20.2695,20.3011,26100.0
2015-02-04 14:25:00,25.64,25.69,25.63,25.66,22800.0,20.3011,20.3407,20.2932,20.317,22800.0
2015-02-04 14:30:00,25.67,25.68,25.6,25.63,21800.0,20.3249,20.3328,20.2695,20.2932,21800.0
2015-02-04 14:35:00,25.63,25.67,25.63,25.66,15000.0,20.2932,20.3249,20.2932,20.317,15000.0
2015-02-04 14:40:00,25.66,25.69,25.65,25.67,18700.0,20.317,20.3407,20.3091,20.3249,18700.0
2015-02-04 14:45:00,25.68,25.73,25.67,25.73,46100.0,20.3328,20.3724,20.3249,20.3724,46100.0
2015-02-04 14:50:00,25.72,25.89,25.71,25.86,162900.0,20.3645,20.4991,20.3566,20.4753,162900.0
2015-02-04 14:55:00,25.85,25.86,25.84,25.85,55800.0,20.4674,20.4753,20.4595,20.4674,55800.0
2015-02-04 15:00:00,25.85,25.87,25.84,25.85,52100.0,20.4674,20.4832,20.4595,20.4674,52100.0
2015-02-04 15:05:00,25.86,25.9,25.85,25.85,30200.0,20.4753,20.507,20.4674,20.4674,30200.0
2015-02-04 15:10:00,25.85,25.93,25.85,25.93,46500.0,20.4674,20.5307,20.4674,20.5307,46500.0
2015-02-04 15:15:00,25.93,25.99,25.92,25.99,38000.0,20.5307,20.5783,20.5228,20.5783,38000.0
2015-02-04 15:20:00,25.98,26.14,25.98,26.14,179500.0,20.5703,20.697,20.5703,20.697,179500.0
2015-02-04 15:25:00,26.13,26.16,26.08,26.16,71700.0,20.6891,20.7129,20.6495,20.7129,71700.0
2015-02-04 15:30:00,26.16,26.19,26.13,26.18,54700.0,20.7129,20.7366,20.6891,20.7287,54700.0
2015-02-04 15:35:00,26.18,26.18,26.05,26.07,129300.0,20.7287,20.7287,20.6258,20.6416,129300.0
2015-02-04 15:40:00,26.07,26.1,26.02,26.05,191400.0,20.6416,20.6654,20.602,20.6258,191400.0
2015-02-04 15:45:00,26.05,26.05,25.98,26.02,251400.0,20.6258,20.6258,20.5703,20.602,251400.0
2015-02-04 15:50:00,26.01,26.02,25.97,26.02,223400.0,20.5941,20.602,20.5624,20.602,223400.0
2015-02-04 15:55:00,26.01,26.05,26.0,26.05,212600.0,20.5941,20.6258,20.5862,20.6258,212600.0
2015-02-05 09:30:00,26.18,26.39,26.11,26.34,81800.0,20.7287,20.895,20.6733,20.8554,81800.0
2015-02-05 09:35:00,26.36,26.4,26.25,26.29,87500.0,20.8712,20.9029,20.7841,20.8158,87500.0
2015-02-05 09:40:00,26.3,26.31,26.09,26.26,72100.0,20.8237,20.8316,20.6574,20.792,72100.0
2015-02-05 09:45:00,26.23,26.32,26.2,26.3,39100.0,20.7683,20.8395,20.7445,20.8237,39100.0
2015-02-05 09:50:00,26.3,26.31,26.18,26.2,61800.0,20.8237,20.8316,20.7287,20.7445,61800.0
2015-02-05 09:55:00,26.2,26.2,26.07,26.11,60700.0,20.7445,20.7445,20.6416,20.6733,60700.0
2015-02-05 10:00:00,26.1,26.29,26.07,26.17,92200.0,20.6654,20.8158,20.6416,20.7208,92200.0
2015-02-05 10:05:00,26.17,26.35,26.15,26.25,53900.0,20.7208,20.8633,20.7049,20.7841,53900.0
2015-02-05 10:10:00,26.25,26.26,26.13,26.14,53500.0,20.7841,20.792,20.6891,20.697,53500.0
2015-02-05 10:15:00,26.14,26.15,26.09,26.14,57900.0,20.697,20.7049,20.6574,20.697,57900.0
2015-02-05 10:20:00,26.15,26.15,26.04,26.05,31400.0,20.7049,20.7049,20.6178,20.6258,31400.0
2015-02-05 10:25:00,26.05,26.13,26.04,26.06,23500.0,20.6258,20.6891,20.6178,20.6337,23500.0
2015-02-05 10:30:00,26.06,26.09,26.04,26.07,24000.0,20.6337,20.6574,20.6178,20.6416,24000.0
2015-02-05 10:35:00,26.08,26.08,26.03,26.08,35500.0,20.6495,20.6495,20.6099,20.6495,35500.0
2015-02-05 10:40:00,26.08,26.17,26.08,26.14,27400.0,20.6495,20.7208,20.6495,20.697,27400.0
2015-02-05 10:45:00,26.14,26.2,26.13,26.2,20900.0,20.697,20.7445,20.6891,20.7445,20900.0
2015-02-05 10:50:00,26.19,26.21,26.16,26.19,23800.0,20.7366,20.7524,20.7129,20.7366,23800.0
2015-02-05 10:55:00,26.19,26.23,26.15,26.22,47900.0,20.7366,20.7683,20.7049,20.7604,47900.0
2015-02-05 11:00:00,26.22,26.26,26.21,26.25,17200.0,20.7604,20.792,20.7524,20.7841,17200.0
2015-02-05 11:05:00,26.25,26.28,26.23,26.24,40700.0,20.7841,20.8079,20.7683,20.7762,40700.0
2015-02-05 11:10:00,26.24,26.29,26.21,26.29,52600.0,20.7762,20.8158,20.7524,20.8158,52600.0
2015-02-05 11:15:00,26.29,26.31,26.21,26.22,26400.0,20.8158,20.8316,20.7524,20.7604,26400.0
2015-02-05 11:20:00,26.22,26.31,26.22,26.28,46800.0,20.7604,20.8316,20.7604,20.8079,46800.0
2015-02-05 11:25:00,26.28,26.32,26.22,26.22,30500.0,20.8079,20.8395,20.7604,20.7604,30500.0
2015-02-05 11:30:00,26.23,26.25,26.14,26.14,72300.0,20.7683,20.7841,20.697,20.697,72300.0
2015-02-05 11:35:00,26.14,26.25,26.12,26.21,35500.0,20.697,20.7841,20.6812,20.7524,35500.0
2015-02-05 11:40:00,26.21,26.22,26.16,26.2,31100.0,20.7524,20.7604,20.7129,20.7445,31100.0
2015-02-05 11:45:00,26.2,26.25,26.18,26.21,29200.0,20.7445,20.7841,20.7287,20.7524,29200.0
2015-02-05 11:50:00,26.22,26.24,26.19,26.24,22100.0,20.7604,20.7762,20.7366,20.7762,22100.0
2015-02-05 11:55:00,26.24,26.31,26.24,26.29,28100.0,20.7762,20.8316,20.7762,20.8158,28100.0
2015-02-05 12:00:00,26.29,26.31,26.27,26.28,12900.0,20.8158,20.8316,20.8,20.8079,12900.0
2015-02-05 12:05:00,26.28,26.28,26.22,26.24,16300.0,20.8079,20.8079,20.7604,20.7762,16300.0
2015-02-05 12:10:00,26.25,26.28,26.24,26.27,14400.0,20.7841,20.8079,20.7762,20.8,14400.0
2015-02-05 12:15:00,26.27,26.3,26.23,26.23,15500.0,20.8,20.8237,20.7683,20.7683,15500.0
2015-02-05 12:20:00,26.24,26.26,26.21,26.21,13900.0,20.7762,20.792,20.7524,20.7524,13900.0
2015-02-05 12:25:00,26.21,26.24,26.21,26.23,31800.0,20.7524,20.7762,20.7524,20.7683,31800.0
2015-02-05 12:30:00,26.23,26.25,26.22,26.23,24800.0,20.7683,20.7841,20.7604,20.7683,24800.0
2015-02-05 12:35:00,26.23,26.29,26.22,26.28,31700.0,20.7683,20.8158,20.7604,20.8079,31700.0
2015-02-05 12:40:00,26.28,26.3,26.24,26.29,43800.0,20.8079,20.8237,20.7762,20.8158,43800.0
2015-02-05 12:45:00,26.3,26.35,26.29,26.32,27600.0,20.8237,20.8633,20.8158,20.8395,27600.0
2015-02-05 12:50:00,26.32,26.4,26.3,26.4,51900.0,20.8395,20.9029,20.8237,20.9029,51900.0
2015-02-05 12:55:00,26.39,26.44,26.39,26.43,30600.0,20.895,20.9346,20.895,20.9266,30600.0
2015-02-05 13:00:00,26.43,26.44,26.35,26.41,30800.0,20.9266,20.9346,20.8633,20.9108,30800.0
2015-02-05 13:05:00,26.42,26.45,26.4,26.44,32000.0,20.9187,20.9425,20.9029,20.9346,32000.0
2015-02-05 13:10:00,26.43,26.47,26.42,26.47,21300.0,20.9266,20.9583,20.9187,20.9583,21300.0
2015-02-05 13:15:00,26.48,26.51,26.45,26.49,22900.0,20.9662,20.99,20.9425,20.9741,22900.0
2015-02-05 13:20:00,26.49,26.5,26.42,26.44,20700.0,20.9741,20.9821,20.9187,20.9346,20700.0
2015-02-05 13:25:00,26.44,26.49,26.43,26.47,41700.0,20.9346,20.9741,20.9266,20.9583,41700.0
2015-02-05 13:30:00,26.46,26.5,26.41,26.42,31800.0,20.9504,20.9821,20.9108,20.9187,31800.0
2015-02-05 13:35:00,26.42,26.43,26.39,26.39,32100.0,20.9187,20.9266,20.895,20.895,32100.0
2015-02-05 13:40:00,26.39,26.45,26.39,26.44,41000.0,20.895,20.9425,20.895,20.9346,41000.0
2015-02-05 13:45:00,26.44,26.47,26.43,26.47,18300.0,20.9346,20.9583,20.9266,20.9583,18300.0
2015-02-05 13:50:00,26.46,26.51,26.45,26.47,56100.0,20.9504,20.99,20.9425,20.9583,56100.0
2015-02-05 13:55:00,26.47,26.5,26.41,26.42,26800.0,20.9583,20.9821,20.9108,20.9187,26800.0
2015-02-05 14:00:00,26.43,26.44,26.37,26.38,25100.0,20.9266,20.9346,20.8791,20.887,25100.0
2015-02-05 14:05:00,26.37,26.41,26.36,26.39,21400.0,20.8791,20.9108,20.8712,20.895,21400.0
2015-02-05 14:10:00,26.4,26.45,26.39,26.39,21800.0,20.9029,20.9425,20.895,20.895,21800.0
2015-02-05 14:15:00,26.39,26.42,26.38,26.42,11800.0,20.895,20.9187,20.887,20.9187,11800.0
2015-02-05 14:20:00,26.42,26.43,26.38,26.39,7400.0,20.9187,20.9266,20.887,20.895,7400.0
2015-02-05 14:25:00,26.4,26.44,26.37,26.44,22300.0,20.9029,20.9346,20.8791,20.9346,22300.0
2015-02-05 14:30:00,26.45,26.48,26.43,26.47,41600.0,20.9425,20.9662,20.9266,20.9583,41600.0
2015-02-05 14:35:00,26.46,26.49,26.44,26.49,23600.0,20.9504,20.9741,20.9346,20.9741,23600.0
2015-02-05 14:40:00,26.49,26.5,26.36,26.36,82000.0,20.9741,20.9821,20.8712,20.8712,82000.0
2015-02-05 14:45:00,26.36,26.45,26.33,26.45,46000.0,20.8712,20.9425,20.8475,20.9425,46000.0
2015-02-05 14:50:00,26.45,26.45,26.42,26.44,15100.0,20.9425,20.9425,20.9187,20.9346,15100.0
2015-02-05 14:55:00,26.43,26.44,26.38,26.38,15100.0,20.9266,20.9346,20.887,20.887,15100.0
2015-02-05 15:00:00,26.39,26.44,26.38,26.43,36500.0,20.895,20.9346,20.887,20.9266,36500.0
2015-02-05 15:05:00,26.43,26.44,26.39,26.4,44300.0,20.9266,20.9346,20.895,20.9029,44300.0
2015-02-05 15:10:00,26.39,26.4,26.35,26.37,28300.0,20.895,20.9029,20.8633,20.8791,28300.0
2015-02-05 15:15:00,26.38,26.39,26.34,26.35,38700.0,20.887,20.895,20.8554,20.8633,38700.0
2015-02-05 15:20:00,26.36,26.36,26.32,26.33,51800.0,20.8712,20.8712,20.8395,20.8475,51800.0
2015-02-05 15:25:00,26.34,26.37,26.32,26.36,58400.0,20.8554,20.8791,20.8395,20.8712,58400.0
2015-02-05 15:30:00,26.36,26.38,26.35,26.38,54000.0,20.8712,20.887,20.8633,20.887,54000.0
2015-02-05 15:35:00,26.37,26.39,26.35,26.37,58400.0,20.8791,20.895,20.8633,20.8791,58400.0
2015-02-05 15:40:00,26.37,26.39,26.32,26.34,117200.0,20.8791,20.895,20.8395,20.8554,117200.0
2015-02-05 15:45:00,26.35,26.37,26.34,26.36,57300.0,20.8633,20.8791,20.8554,20.8712,57300.0
2015-02-05 15:50:00,26.36,26.36,26.31,26.36,162800.0,20.8712,20.8712,20.8316,20.8712,162800.0
2015-02-05 15:55:00,26.36,26.36,26.31,26.33,247700.0,20.8712,20.8712,20.8316,20.8475,247700.0
2015-02-06 09:30:00,26.24,26.29,26.17,26.17,61400.0,20.7762,20.8158,20.7208,20.7208,61400.0
2015-02-06 09:35:00,26.14,26.2,26.06,26.19,35000.0,20.697,20.7445,20.6337,20.7366,35000.0
2015-02-06 09:40:00,26.17,26.19,26.09,26.09,24300.0,20.7208,20.7366,20.6574,20.6574,24300.0
2015-02-06 09:45:00,26.1,26.12,26.02,26.05,26400.0,20.6654,20.6812,20.602,20.6258,26400.0
2015-02-06 09:50:00,26.05,26.05,25.96,25.98,19900.0,20.6258,20.6258,20.5545,20.5703,19900.0
2015-02-06 09:55:00,25.98,26.0,25.91,25.96,20900.0,20.5703,20.5862,20.5149,20.5545,20900.0
2015-02-06 10:00:00,25.97,26.02,25.97,25.99,19200.0,20.5624,20.602,20.5624,20.5783,19200.0
2015-02-06 10:05:00,26.0,26.15,26.0,26.13,50000.0,20.5862,20.7049,20.5862,20.6891,50000.0
2015-02-06 10:10:00,26.12,26.15,26.11,26.11,12200.0,20.6812,20.7049,20.6733,20.6733,12200.0
2015-02-06 10:15:00,26.11,26.11,26.04,26.06,45500.0,20.6733,20.6733,20.6178,20.6337,45500.0
2015-02-06 10:20:00,26.05,26.08,26.02,26.05,22700.0,20.6258,20.6495,20.602,20.6258,22700.0
2015-02-06 10:25:00,26.05,26.05,25.99,26.04,16700.0,20.6258,20.6258,20.5783,20.6178,16700.0
2015-02-06 10:30:00,26.04,26.1,26.04,26.06,18100.0,20.6178,20.6654,20.6178,20.6337,18100.0
2015-02-06 10:35:00,26.07,26.09,26.04,26.07,33700.0,20.6416,20.6574,20.6178,20.6416,33700.0
2015-02-06 10:40:00,26.06,26.07,26.04,26.06,16600.0,20.6337,20.6416,20.6178,20.6337,16600.0
2015-02-06 10:45:00,26.05,26.08,26.03,26.04,83800.0,20.6258,20.6495,20.6099,20.6178,83800.0
2015-02-06 10:50:00,26.04,26.06,26.03,26.05,22800.0,20.6178,20.6337,20.6099,20.6258,22800.0
2015-02-06 10:55:00,26.05,26.05,26.01,26.02,53200.0,20.6258,20.6258,20.5941,20.602,53200.0
2015-02-06 11:00:00,26.02,26.03,25.93,25.93,22200.0,20.602,20.6099,20.5307,20.5307,22200.0
2015-02-06 11:05:00,25.92,25.93,25.9,25.93,32600.0,20.5228,20.5307,20.507,20.5307,32600.0
2015-02-06 11:10:00,25.92,25.92,25.8,25.81,20500.0,20.5228,20.5228,20.4278,20.4357,20500.0
2015-02-06 11:15:00,25.81,25.92,25.81,25.86,63600.0,20.4357,20.5228,20.4357,20.4753,63600.0
2015-02-06 11:20:00,25.87,25.91,25.84,25.91,25800.0,20.4832,20.5149,20.4595,20.5149,25800.0
2015-02-06 11:25:00,25.9,25.92,25.89,25.89,13800.0,20.507,20.5228,20.4991,20.4991,13800.0
2015-02-06 11:30:00,25.88,25.9,25.87,25.89,11300.0,20.4912,20.507,20.4832,20.4991,11300.0
2015-02-06 11:35:00,25.89,25.91,25.83,25.91,30300.0,20.4991,20.5149,20.4516,20.5149,30300.0
2015-02-06 11:40:00,25.91,25.91,25.83,25.86,18100.0,20.5149,20.5149,20.4516,20.4753,18100.0
2015-02-06 11:45:00,25.86,25.91,25.85,25.91,12600.0,20.4753,20.5149,20.4674,20.5149,12600.0
2015-02-06 11:50:00,25.91,25.93,25.89,25.93,23200.0,20.5149,20.5307,20.4991,20.5307,23200.0
2015-02-06 11:55:00,25.93,25.97,25.92,25.96,82500.0,20.5307,20.5624,20.5228,20.5545,82500.0
2015-02-06 12:00:00,25.97,25.98,25.94,25.95,43400.0,20.5624,20.5703,20.5387,20.5466,43400.0
2015-02-06 12:05:00,25.95,25.98,25.94,25.97,32600.0,20.5466,20.5703,20.5387,20.5624,32600.0
2015-02-06 12:10:00,25.97,25.98,25.91,25.98,116500.0,20.5624,20.5703,20.5149,20.5703,116500.0
2015-02-06 12:15:00,25.98,25.99,25.94,25.96,11100.0,20.5703,20.5783,20.5387,20.5545,11100.0
2015-02-06 12:20:00,25.97,26.01,25.97,26.01,36900.0,20.5624,20.5941,20.5624,20.5941,36900.0
2015-02-06 12:25:00,26.01,26.09,26.0,26.09,22300.0,20.5941,20.6574,20.5862,20.6574,22300.0
2015-02-06 12:30:00,26.09,26.15,26.09,26.15,27700.0,20.6574,20.7049,20.6574,20.7049,27700.0
2015-02-06 12:35:00,26.14,26.16,26.11,26.13,18200.0,20.697,20.7129,20.6733,20.6891,18200.0
2015-02-06 12:40:00,26.13,26.14,26.04,26.04,19300.0,20.6891,20.697,20.6178,20.6178,19300.0
2015-02-06 12:45:00,26.04,26.07,26.01,26.03,47000.0,20.6178,20.6416,20.5941,20.6099,47000.0
2015-02-06 12:50:00,26.02,26.03,25.99,26.0,8500.0,20.602,20.6099,20.5783,20.5862,8500.0
2015-02-06 12:55:00,26.0,26.03,25.98,25.98,33300.0,20.5862,20.6099,20.5703,20.5703,33300.0
2015-02-06 13:00:00,25.98,26.02,25.97,26.0,24200.0,20.5703,20.602,20.5624,20.5862,24200.0
2015-02-06 13:05:00,25.99,26.01,25.94,25.96,12400.0,20.5783,20.5941,20.5387,20.5545,12400.0
2015-02-06 13:10:00,25.94,25.94,25.86,25.86,16800.0,20.5387,20.5387,20.4753,20.4753,16800.0
2015-02-06 13:15:00,25.86,25.88,25.82,25.87,24000.0,20.4753,20.4912,20.4437,20.4832,24000.0
2015-02-06 13:20:00,25.87,25.88,25.79,25.79,9600.0,20.4832,20.4912,20.4199,20.4199,9600.0
2015-02-06 13:25:00,25.79,25.8,25.76,25.78,10700.0,20.4199,20.4278,20.3961,20.412,10700.0
2015-02-06 13:30:00,25.78,25.8,25.77,25.8,17100.0,20.412,20.4278,20.4041,20.4278,17100.0
2015-02-06 13:35:00,25.8,25.8,25.69,25.74,32600.0,20.4278,20.4278,20.3407,20.3803,32600.0
2015-02-06 13:40:00,25.74,25.76,25.73,25.74,34700.0,20.3803,20.3961,20.3724,20.3803,34700.0
2015-02-06 13:45:00,25.75,25.77,25.69,25.69,18200.0,20.3882,20.4041,20.3407,20.3407,18200.0
2015-02-06 13:50:00,25.7,25.71,25.64,25.64,35400.0,20.3486,20.3566,20.3011,20.3011,35400.0
2015-02-06 13:55:00,25.64,25.71,25.64,25.65,20800.0,20.3011,20.3566,20.3011,20.3091,20800.0
2015-02-06 14:00:00,25.66,25.68,25.63,25.68,20400.0,20.317,20.3328,20.2932,20.3328,20400.0
2015-02-06 14:05:00,25.69,25.69,25.58,25.58,25700.0,20.3407,20.3407,20.2536,20.2536,25700.0
2015-02-06 14:10:00,25.57,25.59,25.54,25.59,39800.0,20.2457,20.2615,20.222,20.2615,39800.0
2015-02-06 14:15:00,25.59,25.65,25.56,25.64,25900.0,20.2615,20.3091,20.2378,20.3011,25900.0
2015-02-06 14:20:00,25.64,25.65,25.6,25.64,13700.0,20.3011,20.3091,20.2695,20.3011,13700.0
2015-02-06 14:25:00,25.64,25.65,25.56,25.57,25100.0,20.3011,20.3091,20.2378,20.2457,25100.0
2015-02-06 14:30:00,25.57,25.6,25.57,25.6,40900.0,20.2457,20.2695,20.2457,20.2695,40900.0
2015-02-06 14:35:00,25.6,25.65,25.6,25.63,22000.0,20.2695,20.3091,20.2695,20.2932,22000.0
2015-02-06 14:40:00,25.64,25.66,25.63,25.65,55100.0,20.3011,20.317,20.2932,20.3091,55100.0
2015-02-06 14:45:00,25.64,25.65,25.59,25.63,18300.0,20.3011,20.3091,20.2615,20.2932,18300.0
2015-02-06 14:50:00,25.63,25.64,25.59,25.61,31900.0,20.2932,20.3011,20.2615,20.2774,31900.0
2015-02-06 14:55:00,25.62,25.62,25.56,25.56,23700.0,20.2853,20.2853,20.2378,20.2378,23700.0
2015-02-06 15:00:00,25.55,25.56,25.39,25.41,77100.0,20.2299,20.2378,20.1032,20.119,77100.0
2015-02-06 15:05:00,25.41,25.49,25.41,25.46,20700.0,20.119,20.1824,20.119,20.1586,20700.0
2015-02-06 15:10:00,25.45,25.48,25.39,25.46,54700.0,20.1507,20.1744,20.1032,20.1586,54700.0
2015-02-06 15:15:00,25.45,25.49,25.41,25.41,30200.0,20.1507,20.1824,20.119,20.119,30200.0
2015-02-06 15:20:00,25.4,25.4,25.33,25.34,50600.0,20.1111,20.1111,20.0557,20.0636,50600.0
2015-02-06 15:25:00,25.34,25.36,25.28,25.3,68300.0,20.0636,20.0794,20.0161,20.0319,68300.0
2015-02-06 15:30:00,25.29,25.32,25.28,25.3,73100.0,20.024,20.0478,20.0161,20.0319,73100.0
2015-02-06 15:35:00,25.3,25.31,25.26,25.28,69200.0,20.0319,20.0398,20.0003,20.0161,69200.0
2015-02-06 15:40:00,25.28,25.28,25.2,25.2,84600.0,20.0161,20.0161,19.9528,19.9528,84600.0
2015-02-06 15:45:00,25.2,25.23,25.15,25.19,125200.0,19.9528,19.9765,19.9132,19.9448,125200.0
2015-02-06 15:50:00,25.19,25.21,25.18,25.21,96000.0,19.9448,19.9607,19.9369,19.9607,96000.0
2015-02-06 15:55:00,25.21,25.28,25.19,25.27,217700.0,19.9607,20.0161,19.9448,20.0082,217700.0
2015-02-09 09:30:00,25.34,25.46,25.28,25.35,51200.0,20.0636,20.1586,20.0161,20.0715,51200.0
2015-02-09 09:35:00,25.34,25.36,25.26,25.33,30600.0,20.0636,20.0794,20.0003,20.0557,30600.0
2015-02-09 09:40:00,25.33,25.49,25.31,25.44,49200.0,20.0557,20.1824,20.0398,20.1428,49200.0
2015-02-09 09:45:00,25.44,25.56,25.44,25.5,41400.0,20.1428,20.2378,20.1428,20.1903,41400.0
2015-02-09 09:50:00,25.49,25.7,25.49,25.69,46200.0,20.1824,20.3486,20.1824,20.3407,46200.0
2015-02-09 09:55:00,25.7,25.76,25.6,25.63,32100.0,20.3486,20.3961,20.2695,20.2932,32100.0
2015-02-09 10:00:00,25.63,25.8,25.63,25.77,32600.0,20.2932,20.4278,20.2932,20.4041,32600.0
2015-02-09 10:05:00,25.76,25.86,25.76,25.85,43800.0,20.3961,20.4753,20.3961,20.4674,43800.0
2015-02-09 10:10:00,25.86,25.88,25.78,25.88,29500.0,20.4753,20.4912,20.412,20.4912,29500.0
2015-02-09 10:15:00,25.88,25.94,25.88,25.93,32200.0,20.4912,20.5387,20.4912,20.5307,32200.0
2015-02-09 10:20:00,25.94,26.03,25.93,26.02,117200.0,20.5387,20.6099,20.5307,20.602,117200.0
2015-02-09 10:25:00,26.03,26.06,25.99,26.01,78700.0,20.6099,20.6337,20.5783,20.5941,78700.0
2015-02-09 10:30:00,25.99,26.06,25.98,26.04,53600.0,20.5783,20.6337,20.5703,20.6178,53600.0
2015-02-09 10:35:00,26.05,26.13,26.04,26.05,57900.0,20.6258,20.6891,20.6178,20.6258,57900.0
2015-02-09 10:40:00,26.05,26.08,26.02,26.08,59000.0,20.6258,20.6495,20.602,20.6495,59000.0
2015-02-09 10:45:00,26.08,26.09,26.02,26.09,35100.0,20.6495,20.6574,20.602,20.6574,35100.0
2015-02-09 10:50:00,26.08,26.15,26.08,26.14,26500.0,20.6495,20.7049,20.6495,20.697,26500.0
2015-02-09 10:55:00,26.15,26.23,26.14,26.23,45200.0,20.7049,20.7683,20.697,20.7683,45200.0
2015-02-09 11:00:00,26.23,26.33,26.22,26.31,60300.0,20.7683,20.8475,20.7604,20.8316,60300.0
2015-02-09 11:05:00,26.3,26.31,26.24,26.3,30400.0,20.8237,20.8316,20.7762,20.8237,30400.0
2015-02-09 11:10:00,26.3,26.38,26.29,26.36,20300.0,20.8237,20.887,20.8158,20.8712,20300.0
2015-02-09 11:15:00,26.36,26.42,26.34,26.4,37600.0,20.8712,20.9187,20.8554,20.9029,37600.0
2015-02-09 11:20:00,26.41,26.43,26.34,26.37,72600.0,20.9108,20.9266,20.8554,20.8791,72600.0
2015-02-09 11:25:00,26.36,26.37,26.25,26.31,74600.0,20.8712,20.8791,20.7841,20.8316,74600.0
2015-02-09 11:30:00,26.3,26.4,26.3,26.35,62100.0,20.8237,20.9029,20.8237,20.8633,62100.0
2015-02-09 11:35:00,26.36,26.37,26.3,26.32,60200.0,20.8712,20.8791,20.8237,20.8395,60200.0
2015-02-09 11:40:00,26.33,26.39,26.32,26.36,38700.0,20.8475,20.895,20.8395,20.8712,38700.0
2015-02-09 11:45:00,26.35,26.36,26.28,26.28,28900.0,20.8633,20.8712,20.8079,20.8079,28900.0
2015-02-09 11:50:00,26.28,26.33,26.26,26.3,37200.0,20.8079,20.8475,20.792,20.8237,37200.0
2015-02-09 11:55:00,26.3,26.34,26.3,26.3,17700.0,20.8237,20.8554,20.8237,20.8237,17700.0
2015-02-09 12:00:00,26.31,26.36,26.31,26.33,17800.0,20.8316,20.8712,20.8316,20.8475,17800.0
2015-02-09 12:05:00,26.33,26.34,26.3,26.31,22100.0,20.8475,20.8554,20.8237,20.8316,22100.0
2015-02-09 12:10:00,26.31,26.31,26.26,26.26,18900.0,20.8316,20.8316,20.792,20.792,18900.0
2015-02-09 12:15:00,26.26,26.27,26.2,26.25,37100.0,20.792,20.8,20.7445,20.7841,37100.0
2015-02-09 12:20:00,26.24,26.29,26.24,26.25,13800.0,20.7762,20.8158,20.7762,20.7841,13800.0
2015-02-09 12:25:00,26.26,26.28,26.24,26.27,16900.0,20.792,20.8079,20.7762,20.8,16900.0
2015-02-09 12:30:00,26.28,26.37,26.28,26.35,16700.0,20.8079,20.8791,20.8079,20.8633,16700.0
2015-02-09 12:35:00,26.35,26.4,26.34,26.39,16800.0,20.8633,20.9029,20.8554,20.895,16800.0
2015-02-09 12:40:00,26.39,26.4,26.38,26.39,13600.0,20.895,20.9029,20.887,20.895,13600.0
2015-02-09 12:45:00,26.39,26.4,26.37,26.38,23300.0,20.895,20.9029,20.8791,20.887,23300.0
2015-02-09 12:50:00,26.38,26.42,26.38,26.42,28000.0,20.887,20.9187,20.887,20.9187,28000.0
2015-02-09 12:55:00,26.42,26.44,26.39,26.43,15300.0,20.9187,20.9346,20.895,20.9266,15300.0
2015-02-09 13:00:00,26.42,26.46,26.41,26.43,59600.0,20.9187,20.9504,20.9108,20.9266,59600.0
2015-02-09 13:05:00,26.44,26.47,26.44,26.46,10600.0,20.9346,20.9583,20.9346,20.9504,10600.0
2015-02-09 13:10:00,26.46,26.47,26.36,26.37,44500.0,20.9504,20.9583,20.8712,20.8791,44500.0
2015-02-09 13:15:00,26.36,26.4,26.35,26.38,19700.0,20.8712,20.9029,20.8633,20.887,19700.0
2015-02-09 13:20:00,26.38,26.39,26.29,26.34,52200.0,20.887,20.895,20.8158,20.8554,52200.0
2015-02-09 13:25:00,26.35,26.37,26.29,26.29,66400.0,20.8633,20.8791,20.8158,20.8158,66400.0
2015-02-09 13:30:00,26.29,26.29,26.21,26.21,47300.0,20.8158,20.8158,20.7524,20.7524,47300.0
2015-02-09 13:35:00,26.21,26.28,26.2,26.27,36500.0,20.7524,20.8079,20.7445,20.8,36500.0
2015-02-09 13:40:00,26.27,26.32,26.26,26.27,41100.0,20.8,20.8395,20.792,20.8,41100.0
2015-02-09 13:45:00,26.27,26.3,26.26,26.28,58500.0,20.8,20.8237,20.792,20.8079,58500.0
2015-02-09 13:50:00,26.28,26.32,26.28,26.32,33100.0,20.8079,20.8395,20.8079,20.8395,33100.0
2015-02-09 13:55:00,26.33,26.36,26.31,26.32,42600.0,20.8475,20.8712,20.8316,20.8395,42600.0
2015-02-09 14:00:00,26.33,26.38,26.33,26.36,38600.0,20.8475,20.887,20.8475,20.8712,38600.0
2015-02-09 14:05:00,26.36,26.39,26.33,26.33,20400.0,20.8712,20.895,20.8475,20.8475,20400.0
2015-02-09 14:10:00,26.34,26.37,26.33,26.36,27700.0,20.8554,20.8791,20.8475,20.8712,27700.0
2015-02-09 14:15:00,26.37,26.38,26.32,26.32,27700.0,20.8791,20.887,20.8395,20.8395,27700.0
2015-02-09 14:20:00,26.32,26.33,26.24,26.26,46000.0,20.8395,20.8475,20.7762,20.792,46000.0
2015-02-09 14:25:00,26.26,26.28,26.18,26.2,55600.0,20.792,20.8079,20.7287,20.7445,55600.0
2015-02-09 14:30:00,26.21,26.26,26.18,26.24,51300.0,20.7524,20.792,20.7287,20.7762,51300.0
2015-02-09 14:35:00,26.25,26.31,26.24,26.3,78000.0,20.7841,20.8316,20.7762,20.8237,78000.0
2015-02-09 14:40:00,26.3,26.32,26.25,26.25,62600.0,20.8237,20.8395,20.7841,20.7841,62600.0
2015-02-09 14:45:00,26.25,26.25,26.15,26.18,51000.0,20.7841,20.7841,20.7049,20.7287,51000.0
2015-02-09 14:50:00,26.18,26.19,26.11,26.12,34600.0,20.7287,20.7366,20.6733,20.6812,34600.0
2015-02-09 14:55:00,26.11,26.12,26.05,26.05,66400.0,20.6733,20.6812,20.6258,20.6258,66400.0
2015-02-09 15:00:00,26.05,26.05,25.98,25.98,68600.0,20.6258,20.6258,20.5703,20.5703,68600.0
2015-02-09 15:05:00,25.99,26.03,25.96,26.01,108700.0,20.5783,20.6099,20.5545,20.5941,108700.0
2015-02-09 15:10:00,26.01,26.08,26.01,26.03,46500.0,20.5941,20.6495,20.5941,20.6099,46500.0
2015-02-09 15:15:00,26.03,26.04,25.98,25.98,91700.0,20.6099,20.6178,20.5703,20.5703,91700.0
2015-02-09 15:20:00,25.99,26.04,25.98,26.03,71400.0,20.5783,20.6178,20.5703,20.6099,71400.0
2015-02-09 15:25:00,26.03,26.03,26.0,26.02,72800.0,20.6099,20.6099,20.5862,20.602,72800.0
2015-02-09 15:30:00,26.03,26.03,25.95,25.98,89300.0,20.6099,20.6099,20.5466,20.5703,89300.0
2015-02-09 15:35:00,25.97,26.01,25.95,25.99,97700.0,20.5624,20.5941,20.5466,20.5783,97700.0
2015-02-09 15:40:00,25.99,26.03,25.98,26.03,107700.0,20.5783,20.6099,20.5703,20.6099,107700.0
2015-02-09 15:45:00,26.02,26.1,26.02,26.05,116200.0,20.602,20.6654,20.602,20.6258,116200.0
2015-02-09 15:50:00,26.06,26.06,26.0,26.0,121300.0,20.6337,20.6337,20.5862,20.5862,121300.0
2015-02-09 15:55:00,26.0,26.05,26.0,26.04,220100.0,20.5862,20.6258,20.5862,20.6178,220100.0
2015-02-10 09:30:00,26.08,26.11,25.78,25.9,107800.0,20.6495,20.6733,20.412,20.507,107800.0
2015-02-10 09:35:00,25.9,25.95,25.9,25.91,74900.0,20.507,20.5466,20.507,20.5149,74900.0
2015-02-10 09:40:00,25.91,25.91,25.66,25.69,83600.0,20.5149,20.5149,20.317,20.3407,83600.0
2015-02-10 09:45:00,25.69,25.79,25.65,25.77,31700.0,20.3407,20.4199,20.3091,20.4041,31700.0
2015-02-10 09:50:00,25.77,25.83,25.76,25.78,33600.0,20.4041,20.4516,20.3961,20.412,33600.0
2015-02-10 09:55:00,25.77,25.82,25.77,25.81,31000.0,20.4041,20.4437,20.4041,20.4357,31000.0
2015-02-10 10:00:00,25.8,25.85,25.76,25.85,94400.0,20.4278,20.4674,20.3961,20.4674,94400.0
2015-02-10 10:05:00,25.84,25.93,25.84,25.91,38000.0,20.4595,20.5307,20.4595,20.5149,38000.0
2015-02-10 10:10:00,25.92,26.0,25.92,26.0,48300.0,20.5228,20.5862,20.5228,20.5862,48300.0
2015-02-10 10:15:00,26.0,26.08,26.0,26.02,61000.0,20.5862,20.6495,20.5862,20.602,61000.0
2015-02-10 10:20:00,26.02,26.04,25.99,26.03,52500.0,20.602,20.6178,20.5783,20.6099,52500.0
2015-02-10 10:25:00,26.03,26.04,25.97,25.99,53500.0,20.6099,20.6178,20.5624,20.5783,53500.0
2015-02-10 10:30:00,26.0,26.1,25.98,26.01,83300.0,20.5862,20.6654,20.5703,20.5941,83300.0
2015-02-10 10:35:00,26.0,26.0,25.95,25.99,50900.0,20.5862,20.5862,20.5466,20.5783,50900.0
2015-02-10 10:40:00,25.99,26.06,25.99,26.0,27600.0,20.5783,20.6337,20.5783,20.5862,27600.0
2015-02-10 10:45:00,25.99,25.99,25.88,25.89,43100.0,20.5783,20.5783,20.4912,20.4991,43100.0
2015-02-10 10:50:00,25.89,26.04,25.89,25.97,68300.0,20.4991,20.6178,20.4991,20.5624,68300.0
2015-02-10 10:55:00,25.97,26.01,25.94,25.97,32300.0,20.5624,20.5941,20.5387,20.5624,32300.0
2015-02-10 11:00:00,25.97,26.03,25.92,26.02,41400.0,20.5624,20.6099,20.5228,20.602,41400.0
2015-02-10 11:05:00,26.02,26.07,25.95,26.01,62200.0,20.602,20.6416,20.5466,20.5941,62200.0
2015-02-10 11:10:00,26.02,26.04,25.92,25.95,40300.0,20.602,20.6178,20.5228,20.5466,40300.0
2015-02-10 11:15:00,25.95,26.03,25.94,25.99,29100.0,20.5466,20.6099,20.5387,20.5783,29100.0
2015-02-10 11:20:00,26.0,26.03,25.89,25.89,64100.0,20.5862,20.6099,20.4991,20.4991,64100.0
2015-02-10 11:25:00,25.88,25.93,25.88,25.91,16400.0,20.4912,20.5307,20.4912,20.5149,16400.0
2015-02-10 11:30:00,25.92,26.04,25.91,26.03,48200.0,20.5228,20.6178,20.5149,20.6099,48200.0
2015-02-10 11:35:00,26.03,26.08,25.99,26.03,33100.0,20.6099,20.6495,20.5783,20.6099,33100.0
2015-02-10 11:40:00,26.02,26.08,26.01,26.01,37700.0,20.602,20.6495,20.5941,20.5941,37700.0
2015-02-10 11:45:00,26.02,26.08,25.95,26.08,48400.0,20.602,20.6495,20.5466,20.6495,48400.0
2015-02-10 11:50:00,26.07,26.17,26.07,26.16,41200.0,20.6416,20.7208,20.6416,20.7129,41200.0
2015-02-10 11:55:00,26.16,26.19,26.15,26.16,28600.0,20.7129,20.7366,20.7049,20.7129,28600.0
2015-02-10 12:00:00,26.16,26.23,26.15,26.22,67300.0,20.7129,20.7683,20.7049,20.7604,67300.0
2015-02-10 12:05:00,26.22,26.3,26.22,26.24,54000.0,20.7604,20.8237,20.7604,20.7762,54000.0
2015-02-10 12:10:00,26.24,26.35,26.24,26.31,36700.0,20.7762,20.8633,20.7762,20.8316,36700.0
2015-02-10 12:15:00,26.31,26.34,26.25,26.33,45900.0,20.8316,20.8554,20.7841,20.8475,45900.0
2015-02-10 12:20:00,26.34,26.37,26.32,26.34,34400.0,20.8554,20.8791,20.8395,20.8554,34400.0
2015-02-10 12:25:00,26.34,26.35,26.3,26.33,65300.0,20.8554,20.8633,20.8237,20.8475,65300.0
2015-02-10 12:30:00,26.33,26.34,26.27,26.27,44700.0,20.8475,20.8554,20.8,20.8,44700.0
2015-02-10 12:35:00,26.27,26.32,26.26,26.32,16500.0,20.8,20.8395,20.792,20.8395,16500.0
2015-02-10 12:40:00,26.32,26.35,26.31,26.34,17000.0,20.8395,20.8633,20.8316,20.8554,17000.0
2015-02-10 12:45:00,26.35,26.4,26.32,26.38,29800.0,20.8633,20.9029,20.8395,20.887,29800.0
2015-02-10 12:50:00,26.37,26.38,26.3,26.3,17300.0,20.8791,20.887,20.8237,20.8237,17300.0
2015-02-10 12:55:00,26.3,26.32,26.29,26.3,25700.0,20.8237,20.8395,20.8158,20.8237,25700.0
2015-02-10 13:00:00,26.31,26.34,26.29,26.3,21300.0,20.8316,20.8554,20.8158,20.8237,21300.0
2015-02-10 13:05:00,26.3,26.34,26.3,26.32,14000.0,20.8237,20.8554,20.8237,20.8395,14000.0
2015-02-10 13:10:00,26.31,26.35,26.3,26.32,39800.0,20.8316,20.8633,20.8237,20.8395,39800.0
2015-02-10 13:15:00,26.32,26.35,26.29,26.34,16800.0,20.8395,20.8633,20.8158,20.8554,16800.0
2015-02-10 13:20:00,26.34,26.34,26.28,26.29,26400.0,20.8554,20.8554,20.8079,20.8158,26400.0
2015-02-10 13:25:00,26.28,26.33,26.28,26.31,22000.0,20.8079,20.8475,20.8079,20.8316,22000.0
2015-02-10 13:30:00,26.31,26.35,26.3,26.33,11400.0,20.8316,20.8633,20.8237,20.8475,11400.0
2015-02-10 13:35:00,26.34,26.39,26.34,26.39,17100.0,20.8554,20.895,20.8554,20.895,17100.0
2015-02-10 13:40:00,26.39,26.4,26.32,26.34,15700.0,20.895,20.9029,20.8395,20.8554,15700.0
2015-02-10 13:45:00,26.36,26.4,26.36,26.38,25300.0,20.8712,20.9029,20.8712,20.887,25300.0
2015-02-10 13:50:00,26.38,26.46,26.38,26.44,65900.0,20.887,20.9504,20.887,20.9346,65900.0
2015-02-10 13:55:00,26.44,26.46,26.41,26.43,44500.0,20.9346,20.9504,20.9108,20.9266,44500.0
2015-02-10 14:00:00,26.43,26.46,26.42,26.45,36900.0,20.9266,20.9504,20.9187,20.9425,36900.0
2015-02-10 14:05:00,26.46,26.5,26.46,26.49,44400.0,20.9504,20.9821,20.9504,20.9741,44400.0
2015-02-10 14:10:00,26.49,26.51,26.48,26.5,50600.0,20.9741,20.99,20.9662,20.9821,50600.0
2015-02-10 14:15:00,26.51,26.56,26.5,26.55,47200.0,20.99,21.0296,20.9821,21.0216,47200.0
2015-02-10 14:20:00,26.55,26.56,26.51,26.51,36800.0,21.0216,21.0296,20.99,20.99,36800.0
2015-02-10 14:25:00,26.51,26.54,26.51,26.51,14600.0,20.99,21.0137,20.99,20.99,14600.0
2015-02-10 14:30:00,26.52,26.52,26.47,26.52,42800.0,20.9979,20.9979,20.9583,20.9979,42800.0
2015-02-10 14:35:00,26.51,26.52,26.47,26.52,32200.0,20.99,20.9979,20.9583,20.9979,32200.0
2015-02-10 14:40:00,26.51,26.6,26.51,26.57,38900.0,20.99,21.0612,20.99,21.0375,38900.0
2015-02-10 14:45:00,26.57,26.57,26.54,26.57,21900.0,21.0375,21.0375,21.0137,21.0375,21900.0
2015-02-10 14:50:00,26.56,26.61,26.56,26.61,37500.0,21.0296,21.0692,21.0296,21.0692,37500.0
2015-02-10 14:55:00,26.6,26.66,26.6,26.66,39000.0,21.0612,21.1087,21.0612,21.1087,39000.0
2015-02-10 15:00:00,26.66,26.66,26.6,26.63,62600.0,21.1087,21.1087,21.0612,21.085,62600.0
2015-02-10 15:05:00,26.64,26.65,26.59,26.6,25200.0,21.0929,21.1008,21.0533,21.0612,25200.0
2015-02-10 15:10:00,26.6,26.6,26.57,26.57,22900.0,21.0612,21.0612,21.0375,21.0375,22900.0
2015-02-10 15:15:00,26.58,26.58,26.52,26.55,45800.0,21.0454,21.0454,20.9979,21.0216,45800.0
2015-02-10 15:20:00,26.56,26.6,26.56,26.57,30700.0,21.0296,21.0612,21.0296,21.0375,30700.0
2015-02-10 15:25:00,26.57,26.63,26.55,26.61,47700.0,21.0375,21.085,21.0216,21.0692,47700.0
2015-02-10 15:30:00,26.61,26.62,26.58,26.6,49600.0,21.0692,21.0771,21.0454,21.0612,49600.0
2015-02-10 15:35:00,26.6,26.61,26.57,26.61,110800.0,21.0612,21.0692,21.0375,21.0692,110800.0
2015-02-10 15:40:00,26.61,26.62,26.56,26.62,91200.0,21.0692,21.0771,21.0296,21.0771,91200.0
2015-02-10 15:45:00,26.62,26.62,26.59,26.61,50100.0,21.0771,21.0771,21.0533,21.0692,50100.0
2015-02-10 15:50:00,26.61,26.61,26.57,26.57,93000.0,21.0692,21.0692,21.0375,21.0375,93000.0
2015-02-10 15:55:00,26.57,26.6,26.55,26.55,157600.0,21.0375,21.0612,21.0216,21.0216,157600.0
2015-02-11 09:30:00,26.3,26.32,26.13,26.19,102200.0,20.8237,20.8395,20.6891,20.7366,102200.0
2015-02-11 09:35:00,26.2,26.29,26.2,26.28,51000.0,20.7445,20.8158,20.7445,20.8079,51000.0
2015-02-11 09:40:00,26.27,26.27,26.13,26.19,87300.0,20.8,20.8,20.6891,20.7366,87300.0
2015-02-11 09:45:00,26.17,26.18,26.05,26.06,44900.0,20.7208,20.7287,20.6258,20.6337,44900.0
2015-02-11 09:50:00,26.06,26.09,26.03,26.06,30600.0,20.6337,20.6574,20.6099,20.6337,30600.0
2015-02-11 09:55:00,26.05,26.1,26.01,26.1,21200.0,20.6258,20.6654,20.5941,20.6654,21200.0
2015-02-11 10:00:00,26.1,26.13,26.07,26.1,34600.0,20.6654,20.6891,20.6416,20.6654,34600.0
2015-02-11 10:05:00,26.1,26.16,26.1,26.13,23800.0,20.6654,20.7129,20.6654,20.6891,23800.0
2015-02-11 10:10:00,26.13,26.19,26.12,26.13,15100.0,20.6891,20.7366,20.6812,20.6891,15100.0
2015-02-11 10:15:00,26.13,26.14,26.07,26.08,52000.0,20.6891,20.697,20.6416,20.6495,52000.0
2015-02-11 10:20:00,26.08,26.09,26.05,26.08,34500.0,20.6495,20.6574,20.6258,20.6495,34500.0
2015-02-11 10:25:00,26.09,26.12,26.06,26.1,27300.0,20.6574,20.6812,20.6337,20.6654,27300.0
2015-02-11 10:30:00,26.1,26.11,26.04,26.06,55500.0,20.6654,20.6733,20.6178,20.6337,55500.0
2015-02-11 10:35:00,26.06,26.1,26.05,26.05,33800.0,20.6337,20.6654,20.6258,20.6258,33800.0
2015-02-11 10:40:00,26.06,26.08,26.02,26.02,18200.0,20.6337,20.6495,20.602,20.602,18200.0
2015-02-11 10:45:00,26.03,26.06,26.03,26.04,27800.0,20.6099,20.6337,20.6099,20.6178,27800.0
2015-02-11 10:50:00,26.05,26.07,26.02,26.04,21600.0,20.6258,20.6416,20.602,20.6178,21600.0
2015-02-11 10:55:00,26.04,26.05,25.97,25.98,47300.0,20.6178,20.6258,20.5624,20.5703,47300.0
2015-02-11 11:00:00,25.98,26.03,25.95,26.03,27000.0,20.5703,20.6099,20.5466,20.6099,27000.0
2015-02-11 11:05:00,26.04,26.08,26.03,26.08,38300.0,20.6178,20.6495,20.6099,20.6495,38300.0
2015-02-11 11:10:00,26.08,26.14,26.08,26.13,28200.0,20.6495,20.697,20.6495,20.6891,28200.0
2015-02-11 11:15:00,26.13,26.14,25.98,25.98,81200.0,20.6891,20.697,20.5703,20.5703,81200.0
2015-02-11 11:20:00,25.98,25.99,25.93,25.97,45100.0,20.5703,20.5783,20.5307,20.5624,45100.0
2015-02-11 11:25:00,25.98,26.02,25.97,26.02,27100.0,20.5703,20.602,20.5624,20.602,27100.0
2015-02-11 11:30:00,26.01,26.01,25.95,25.98,36800.0,20.5941,20.5941,20.5466,20.5703,36800.0
2015-02-11 11:35:00,25.99,25.99,25.9,25.91,29200.0,20.5783,20.5783,20.507,20.5149,29200.0
2015-02-11 11:40:00,25.91,25.93,25.83,25.84,65600.0,20.5149,20.5307,20.4516,20.4595,65600.0
2015-02-11 11:45:00,25.83,25.85,25.78,25.8,70900.0,20.4516,20.4674,20.412,20.4278,70900.0
2015-02-11 11:50:00,25.8,25.82,25.73,25.8,72800.0,20.4278,20.4437,20.3724,20.4278,72800.0
2015-02-11 11:55:00,25.8,25.83,25.78,25.81,46400.0,20.4278,20.4516,20.412,20.4357,46400.0
2015-02-11 12:00:00,25.82,25.82,25.74,25.81,37000.0,20.4437,20.4437,20.3803,20.4357,37000.0
2015-02-11 12:05:00,25.82,25.89,25.82,25.89,57600.0,20.4437,20.4991,20.4437,20.4991,57600.0
2015-02-11 12:10:00,25.87,25.9,25.86,25.9,11100.0,20.4832,20.507,20.4753,20.507,11100.0
2015-02-11 12:15:00,25.9,25.96,25.9,25.92,30400.0,20.507,20.5545,20.507,20.5228,30400.0
2015-02-11 12:20:00,25.93,25.93,25.87,25.9,34400.0,20.5307,20.5307,20.4832,20.507,34400.0
2015-02-11 12:25:00,25.9,25.92,25.88,25.89,21500.0,20.507,20.5228,20.4912,20.4991,21500.0
2015-02-11 12:30:00,25.89,25.91,25.88,25.89,30800.0,20.4991,20.5149,20.4912,20.4991,30800.0
2015-02-11 12:35:00,25.9,25.96,25.87,25.89,39900.0,20.507,20.5545,20.4832,20.4991,39900.0
2015-02-11 12:40:00,25.88,25.89,25.8,25.81,22700.0,20.4912,20.4991,20.4278,20.4357,22700.0
2015-02-11 12:45:00,25.81,25.87,25.81,25.83,37700.0,20.4357,20.4832,20.4357,20.4516,37700.0
2015-02-11 12:50:00,25.83,25.86,25.82,25.86,19100.0,20.4516,20.4753,20.4437,20.4753,19100.0
2015-02-11 12:55:00,25.86,25.88,25.84,25.88,35200.0,20.4753,20.4912,20.4595,20.4912,35200.0
2015-02-11 13:00:00,25.88,25.9,25.86,25.87,23600.0,20.4912,20.507,20.4753,20.4832,23600.0
2015-02-11 13:05:00,25.86,25.89,25.82,25.89,34800.0,20.4753,20.4991,20.4437,20.4991,34800.0
2015-02-11 13:10:00,25.88,25.91,25.85,25.87,63700.0,20.4912,20.5149,20.4674,20.4832,63700.0
2015-02-11 13:15:00,25.87,25.95,25.86,25.95,76700.0,20.4832,20.5466,20.4753,20.5466,76700.0
2015-02-11 13:20:00,25.95,25.96,25.91,25.94,38600.0,20.5466,20.5545,20.5149,20.5387,38600.0
2015-02-11 13:25:00,25.93,25.97,25.92,25.94,23000.0,20.5307,20.5624,20.5228,20.5387,23000.0
2015-02-11 13:30:00,25.94,25.96,25.92,25.96,25000.0,20.5387,20.5545,20.5228,20.5545,25000.0
2015-02-11 13:35:00,25.96,25.99,25.95,25.99,17600.0,20.5545,20.5783,20.5466,20.5783,17600.0
2015-02-11 13:40:00,25.99,26.01,25.97,26.0,14600.0,20.5783,20.5941,20.5624,20.5862,14600.0
2015-02-11 13:45:00,26.0,26.0,25.96,25.98,34600.0,20.5862,20.5862,20.5545,20.5703,34600.0
2015-02-11 13:50:00,25.98,26.03,25.97,26.03,42200.0,20.5703,20.6099,20.5624,20.6099,42200.0
2015-02-11 13:55:00,26.02,26.14,26.01,26.04,60000.0,20.602,20.697,20.5941,20.6178,60000.0
2015-02-11 14:00:00,26.04,26.06,25.97,25.98,29500.0,20.6178,20.6337,20.5624,20.5703,29500.0
2015-02-11 14:05:00,25.98,25.98,25.91,25.94,36000.0,20.5703,20.5703,20.5149,20.5387,36000.0
2015-02-11 14:10:00,25.94,25.94,25.88,25.89,23500.0,20.5387,20.5387,20.4912,20.4991,23500.0
2015-02-11 14:15:00,25.89,25.91,25.83,25.9,33500.0,20.4991,20.5149,20.4516,20.507,33500.0
2015-02-11 14:20:00,25.89,25.9,25.83,25.84,20100.0,20.4991,20.507,20.4516,20.4595,20100.0
2015-02-11 14:25:00,25.84,25.89,25.83,25.89,20900.0,20.4595,20.4991,20.4516,20.4991,20900.0
2015-02-11 14:30:00,25.89,25.89,25.84,25.88,21300.0,20.4991,20.4991,20.4595,20.4912,21300.0
2015-02-11 14:35:00,25.89,25.91,25.88,25.9,77700.0,20.4991,20.5149,20.4912,20.507,77700.0
2015-02-11 14:40:00,25.91,25.98,25.9,25.97,65100.0,20.5149,20.5703,20.507,20.5624,65100.0
2015-02-11 14:45:00,25.97,26.02,25.96,26.02,47100.0,20.5624,20.602,20.5545,20.602,47100.0
2015-02-11 14:50:00,26.01,26.02,25.96,25.97,34400.0,20.5941,20.602,20.5545,20.5624,34400.0
2015-02-11 14:55:00,25.97,25.97,25.94,25.96,72700.0,20.5624,20.5624,20.5387,20.5545,72700.0
2015-02-11 15:00:00,25.96,25.99,25.96,25.98,49800.0,20.5545,20.5783,20.5545,20.5703,49800.0
2015-02-11 15:05:00,25.98,25.99,25.95,25.95,55500.0,20.5703,20.5783,20.5466,20.5466,55500.0
2015-02-11 15:10:00,25.95,25.96,25.9,25.9,45700.0,20.5466,20.5545,20.507,20.507,45700.0
2015-02-11 15:15:00,25.91,25.92,25.86,25.87,39900.0,20.5149,20.5228,20.4753,20.4832,39900.0
2015-02-11 15:20:00,25.87,25.9,25.86,25.89,38000.0,20.4832,20.507,20.4753,20.4991,38000.0
2015-02-11 15:25:00,25.9,25.97,25.9,25.9,67600.0,20.507,20.5624,20.507,20.507,67600.0
2015-02-11 15:30:00,25.9,25.92,25.82,25.83,80000.0,20.507,20.5228,20.4437,20.4516,80000.0
2015-02-11 15:35:00,25.83,25.89,25.83,25.88,36400.0,20.4516,20.4991,20.4516,20.4912,36400.0
2015-02-11 15:40:00,25.88,25.9,25.79,25.8,70600.0,20.4912,20.507,20.4199,20.4278,70600.0
2015-02-11 15:45:00,25.79,25.83,25.73,25.74,85200.0,20.4199,20.4516,20.3724,20.3803,85200.0
2015-02-11 15:50:00,25.75,25.79,25.74,25.79,91400.0,20.3882,20.4199,20.3803,20.4199,91400.0
2015-02-11 15:55:00,25.79,25.8,25.77,25.78,189800.0,20.4199,20.4278,20.4041,20.412,189800.0
2015-02-12 09:30:00,25.86,25.91,25.77,25.79,50400.0,20.4753,20.5149,20.4041,20.4199,50400.0
2015-02-12 09:35:00,25.78,25.78,25.46,25.48,57600.0,20.412,20.412,20.1586,20.1744,57600.0
2015-02-12 09:40:00,25.47,25.64,25.47,25.59,41400.0,20.1665,20.3011,20.1665,20.2615,41400.0
2015-02-12 09:45:00,25.58,25.58,25.47,25.51,37900.0,20.2536,20.2536,20.1665,20.1982,37900.0
2015-02-12 09:50:00,25.52,25.52,25.39,25.4,62700.0,20.2061,20.2061,20.1032,20.1111,62700.0
2015-02-12 09:55:00,25.4,25.53,25.4,25.5,57500.0,20.1111,20.214,20.1111,20.1903,57500.0
2015-02-12 10:00:00,25.5,25.53,25.42,25.42,79300.0,20.1903,20.214,20.1269,20.1269,79300.0
2015-02-12 10:05:00,25.43,25.49,25.41,25.49,31200.0,20.1349,20.1824,20.119,20.1824,31200.0
2015-02-12 10:10:00,25.5,25.51,25.42,25.44,87000.0,20.1903,20.1982,20.1269,20.1428,87000.0
2015-02-12 10:15:00,25.45,25.45,25.39,25.41,28800.0,20.1507,20.1507,20.1032,20.119,28800.0
2015-02-12 10:20:00,25.41,25.51,25.4,25.51,42300.0,20.119,20.1982,20.1111,20.1982,42300.0
2015-02-12 10:25:00,25.52,25.55,25.51,25.53,17900.0,20.2061,20.2299,20.1982,20.214,17900.0
2015-02-12 10:30:00,25.53,25.56,25.51,25.56,21500.0,20.214,20.2378,20.1982,20.2378,21500.0
2015-02-12 10:35:00,25.57,25.59,25.51,25.55,34500.0,20.2457,20.2615,20.1982,20.2299,34500.0
2015-02-12 10:40:00,25.56,25.64,25.56,25.64,11400.0,20.2378,20.3011,20.2378,20.3011,11400.0
2015-02-12 10:45:00,25.64,25.67,25.57,25.58,35000.0,20.3011,20.3249,20.2457,20.2536,35000.0
2015-02-12 10:50:00,25.58,25.59,25.52,25.55,32200.0,20.2536,20.2615,20.2061,20.2299,32200.0
2015-02-12 10:55:00,25.56,25.63,25.55,25.63,18500.0,20.2378,20.2932,20.2299,20.2932,18500.0
2015-02-12 11:00:00,25.63,25.67,25.62,25.66,19100.0,20.2932,20.3249,20.2853,20.317,19100.0
2015-02-12 11:05:00,25.67,25.68,25.64,25.65,7300.0,20.3249,20.3328,20.3011,20.3091,7300.0
2015-02-12 11:10:00,25.65,25.71,25.64,25.71,33400.0,20.3091,20.3566,20.3011,20.3566,33400.0
2015-02-12 11:15:00,25.71,25.72,25.66,25.67,66400.0,20.3566,20.3645,20.317,20.3249,66400.0
2015-02-12 11:20:00,25.67,25.68,25.63,25.64,30000.0,20.3249,20.3328,20.2932,20.3011,30000.0
2015-02-12 11:25:00,25.64,25.65,25.55,25.56,38100.0,20.3011,20.3091,20.2299,20.2378,38100.0
2015-02-12 11:30:00,25.56,25.56,25.45,25.46,64700.0,20.2378,20.2378,20.1507,20.1586,64700.0
2015-02-12 11:35:00,25.46,25.49,25.38,25.48,60700.0,20.1586,20.1824,20.0953,20.1744,60700.0
2015-02-12 11:40:00,25.49,25.49,25.43,25.48,16200.0,20.1824,20.1824,20.1349,20.1744,16200.0
2015-02-12 11:45:00,25.49,25.59,25.48,25.59,16800.0,20.1824,20.2615,20.1744,20.2615,16800.0
2015-02-12 11:50:00,25.59,25.63,25.54,25.55,29100.0,20.2615,20.2932,20.222,20.2299,29100.0
2015-02-12 11:55:00,25.55,25.59,25.53,25.58,18200.0,20.2299,20.2615,20.214,20.2536,18200.0
2015-02-12 12:00:00,25.58,25.58,25.55,25.56,20100.0,20.2536,20.2536,20.2299,20.2378,20100.0
2015-02-12 12:05:00,25.55,25.56,25.51,25.52,17400.0,20.2299,20.2378,20.1982,20.2061,17400.0
2015-02-12 12:10:00,25.52,25.55,25.5,25.53,44000.0,20.2061,20.2299,20.1903,20.214,44000.0
2015-02-12 12:15:00,25.54,25.57,25.51,25.52,45200.0,20.222,20.2457,20.1982,20.2061,45200.0
2015-02-12 12:20:00,25.52,25.53,25.44,25.48,11800.0,20.2061,20.214,20.1428,20.1744,11800.0
2015-02-12 12:25:00,25.48,25.5,25.41,25.41,15600.0,20.1744,20.1903,20.119,20.119,15600.0
2015-02-12 12:30:00,25.42,25.46,25.39,25.4,14700.0,20.1269,20.1586,20.1032,20.1111,14700.0
2015-02-12 12:35:00,25.4,25.42,25.38,25.38,13500.0,20.1111,20.1269,20.0953,20.0953,13500.0
2015-02-12 12:40:00,25.39,25.39,25.32,25.33,26100.0,20.1032,20.1032,20.0478,20.0557,26100.0
2015-02-12 12:45:00,25.34,25.38,25.33,25.35,19000.0,20.0636,20.0953,20.0557,20.0715,19000.0
2015-02-12 12:50:00,25.35,25.38,25.35,25.36,17400.0,20.0715,20.0953,20.0715,20.0794,17400.0
2015-02-12 12:55:00,25.36,25.38,25.34,25.38,16000.0,20.0794,20.0953,20.0636,20.0953,16000.0
2015-02-12 13:00:00,25.38,25.42,25.37,25.41,14400.0,20.0953,20.1269,20.0874,20.119,14400.0
2015-02-12 13:05:00,25.41,25.42,25.36,25.4,26100.0,20.119,20.1269,20.0794,20.1111,26100.0
2015-02-12 13:10:00,25.41,25.47,25.4,25.46,21300.0,20.119,20.1665,20.1111,20.1586,21300.0
2015-02-12 13:15:00,25.46,25.5,25.46,25.48,10000.0,20.1586,20.1903,20.1586,20.1744,10000.0
2015-02-12 13:20:00,25.47,25.48,25.42,25.43,20800.0,20.1665,20.1744,20.1269,20.1349,20800.0
2015-02-12 13:25:00,25.44,25.46,25.43,25.44,12900.0,20.1428,20.1586,20.1349,20.1428,12900.0
2015-02-12 13:30:00,25.44,25.46,25.43,25.46,15400.0,20.1428,20.1586,20.1349,20.1586,15400.0
2015-02-12 13:35:00,25.46,25.47,25.43,25.45,12300.0,20.1586,20.1665,20.1349,20.1507,12300.0
2015-02-12 13:40:00,25.46,25.47,25.44,25.46,11900.0,20.1586,20.1665,20.1428,20.1586,11900.0
2015-02-12 13:45:00,25.46,25.51,25.45,25.5,47100.0,20.1586,20.1982,20.1507,20.1903,47100.0
2015-02-12 13:50:00,25.5,25.53,25.48,25.52,29500.0,20.1903,20.214,20.1744,20.2061,29500.0
2015-02-12 13:55:00,25.51,25.56,25.51,25.56,16600.0,20.1982,20.2378,20.1982,20.2378,16600.0
2015-02-12 14:00:00,25.56,25.57,25.5,25.51,38200.0,20.2378,20.2457,20.1903,20.1982,38200.0
2015-02-12 14:05:00,25.51,25.57,25.5,25.57,12200.0,20.1982,20.2457,20.1903,20.2457,12200.0
2015-02-12 14:10:00,25.56,25.56,25.52,25.54,17500.0,20.2378,20.2378,20.2061,20.222,17500.0
2015-02-12 14:15:00,25.54,25.56,25.53,25.55,11800.0,20.222,20.2378,20.214,20.2299,11800.0
2015-02-12 14:20:00,25.54,25.54,25.5,25.52,15700.0,20.222,20.222,20.1903,20.2061,15700.0
2015-02-12 14:25:00,25.52,25.52,25.45,25.45,30400.0,20.2061,20.2061,20.1507,20.1507,30400.0
2015-02-12 14:30:00,25.45,25.48,25.42,25.43,38200.0,20.1507,20.1744,20.1269,20.1349,38200.0
2015-02-12 14:35:00,25.43,25.44,25.4,25.43,32600.0,20.1349,20.1428,20.1111,20.1349,32600.0
2015-02-12 14:40:00,25.44,25.47,25.43,25.45,18000.0,20.1428,20.1665,20.1349,20.1507,18000.0
2015-02-12 14:45:00,25.45,25.48,25.44,25.44,21200.0,20.1507,20.1744,20.1428,20.1428,21200.0
2015-02-12 14:50:00,25.45,25.49,25.44,25.47,18200.0,20.1507,20.1824,20.1428,20.1665,18200.0
2015-02-12 14:55:00,25.47,25.52,25.47,25.52,17500.0,20.1665,20.2061,20.1665,20.2061,17500.0
2015-02-12 15:00:00,25.52,25.52,25.49,25.51,17100.0,20.2061,20.2061,20.1824,20.1982,17100.0
2015-02-12 15:05:00,25.51,25.52,25.49,25.52,18800.0,20.1982,20.2061,20.1824,20.2061,18800.0
2015-02-12 15:10:00,25.52,25.53,25.5,25.53,12400.0,20.2061,20.214,20.1903,20.214,12400.0
2015-02-12 15:15:00,25.53,25.55,25.52,25.53,22000.0,20.214,20.2299,20.2061,20.214,22000.0
2015-02-12 15:20:00,25.53,25.54,25.5,25.5,19600.0,20.214,20.222,20.1903,20.1903,19600.0
2015-02-12 15:25:00,25.51,25.52,25.48,25.49,30100.0,20.1982,20.2061,20.1744,20.1824,30100.0
2015-02-12 15:30:00,25.49,25.49,25.45,25.46,38200.0,20.1824,20.1824,20.1507,20.1586,38200.0
2015-02-12 15:35:00,25.46,25.47,25.4,25.4,64600.0,20.1586,20.1665,20.1111,20.1111,64600.0
2015-02-12 15:40:00,25.41,25.42,25.35,25.35,78100.0,20.119,20.1269,20.0715,20.0715,78100.0
2015-02-12 15:45:00,25.36,25.41,25.34,25.4,74500.0,20.0794,20.119,20.0636,20.1111,74500.0
2015-02-12 15:50:00,25.4,25.44,25.39,25.44,86500.0,20.1111,20.1428,20.1032,20.1428,86500.0
2015-02-12 15:55:00,25.43,25.46,25.43,25.46,181000.0,20.1349,20.1586,20.1349,20.1586,181000.0
2015-02-13 09:30:00,25.3,25.3,25.23,25.26,62500.0,20.0319,20.0319,19.9765,20.0003,62500.0
2015-02-13 09:35:00,25.27,25.37,25.18,25.23,29500.0,20.0082,20.0874,19.9369,19.9765,29500.0
2015-02-13 09:40:00,25.24,25.36,25.22,25.35,33400.0,19.9844,20.0794,19.9686,20.0715,33400.0
2015-02-13 09:45:00,25.36,25.39,25.31,25.39,13900.0,20.0794,20.1032,20.0398,20.1032,13900.0
2015-02-13 09:50:00,25.4,25.48,25.4,25.46,36700.0,20.1111,20.1744,20.1111,20.1586,36700.0
2015-02-13 09:55:00,25.46,25.46,25.39,25.4,12000.0,20.1586,20.1586,20.1032,20.1111,12000.0
2015-02-13 10:00:00,25.4,25.43,25.31,25.31,19900.0,20.1111,20.1349,20.0398,20.0398,19900.0
2015-02-13 10:05:00,25.31,25.37,25.28,25.36,12700.0,20.0398,20.0874,20.0161,20.0794,12700.0
2015-02-13 10:10:00,25.35,25.44,25.34,25.4,13200.0,20.0715,20.1428,20.0636,20.1111,13200.0
2015-02-13 10:15:00,25.4,25.43,25.35,25.42,11700.0,20.1111,20.1349,20.0715,20.1269,11700.0
2015-02-13 10:20:00,25.42,25.43,25.34,25.4,26700.0,20.1269,20.1349,20.0636,20.1111,26700.0
2015-02-13 10:25:00,25.4,25.45,25.4,25.41,17100.0,20.1111,20.1507,20.1111,20.119,17100.0
2015-02-13 10:30:00,25.42,25.48,25.39,25.47,34200.0,20.1269,20.1744,20.1032,20.1665,34200.0
2015-02-13 10:35:00,25.46,25.5,25.44,25.5,34400.0,20.1586,20.1903,20.1428,20.1903,34400.0
2015-02-13 10:40:00,25.5,25.51,25.43,25.45,20500.0,20.1903,20.1982,20.1349,20.1507,20500.0
2015-02-13 10:45:00,25.45,25.51,25.45,25.5,18000.0,20.1507,20.1982,20.1507,20.1903,18000.0
2015-02-13 10:50:00,25.49,25.51,25.46,25.46,29000.0,20.1824,20.1982,20.1586,20.1586,29000.0
2015-02-13 10:55:00,25.45,25.48,25.42,25.46,17100.0,20.1507,20.1744,20.1269,20.1586,17100.0
2015-02-13 11:00:00,25.46,25.56,25.46,25.56,41800.0,20.1586,20.2378,20.1586,20.2378,41800.0
2015-02-13 11:05:00,25.55,25.62,25.52,25.58,41500.0,20.2299,20.2853,20.2061,20.2536,41500.0
2015-02-13 11:10:00,25.58,25.58,25.48,25.48,19100.0,20.2536,20.2536,20.1744,20.1744,19100.0
2015-02-13 11:15:00,25.48,25.51,25.45,25.45,13400.0,20.1744,20.1982,20.1507,20.1507,13400.0
2015-02-13 11:20:00,25.44,25.48,25.42,25.47,24700.0,20.1428,20.1744,20.1269,20.1665,24700.0
2015-02-13 11:25:00,25.48,25.52,25.47,25.52,17400.0,20.1744,20.2061,20.1665,20.2061,17400.0
2015-02-13 11:30:00,25.51,25.53,25.48,25.48,23800.0,20.1982,20.214,20.1744,20.1744,23800.0
2015-02-13 11:35:00,25.47,25.51,25.45,25.51,15700.0,20.1665,20.1982,20.1507,20.1982,15700.0
2015-02-13 11:40:00,25.51,25.53,25.5,25.5,12200.0,20.1982,20.214,20.1903,20.1903,12200.0
2015-02-13 11:45:00,25.49,25.49,25.44,25.46,14200.0,20.1824,20.1824,20.1428,20.1586,14200.0
2015-02-13 11:50:00,25.46,25.52,25.46,25.52,32700.0,20.1586,20.2061,20.1586,20.2061,32700.0
2015-02-13 11:55:00,25.51,25.55,25.48,25.54,42700.0,20.1982,20.2299,20.1744,20.222,42700.0
2015-02-13 12:00:00,25.54,25.55,25.52,25.54,36600.0,20.222,20.2299,20.2061,20.222,36600.0
2015-02-13 12:05:00,25.54,25.55,25.52,25.52,19100.0,20.222,20.2299,20.2061,20.2061,19100.0
2015-02-13 12:10:00,25.53,25.54,25.5,25.53,51100.0,20.214,20.222,20.1903,20.214,51100.0
2015-02-13 12:15:00,25.53,25.54,25.47,25.49,23600.0,20.214,20.222,20.1665,20.1824,23600.0
2015-02-13 12:20:00,25.49,25.54,25.47,25.54,28600.0,20.1824,20.222,20.1665,20.222,28600.0
2015-02-13 12:25:00,25.54,25.54,25.43,25.48,34700.0,20.222,20.222,20.1349,20.1744,34700.0
2015-02-13 12:30:00,25.49,25.5,25.44,25.46,19200.0,20.1824,20.1903,20.1428,20.1586,19200.0
2015-02-13 12:35:00,25.47,25.47,25.41,25.42,13600.0,20.1665,20.1665,20.119,20.1269,13600.0
2015-02-13 12:40:00,25.42,25.47,25.41,25.47,28800.0,20.1269,20.1665,20.119,20.1665,28800.0
2015-02-13 12:45:00,25.46,25.46,25.38,25.39,30500.0,20.1586,20.1586,20.0953,20.1032,30500.0
2015-02-13 12:50:00,25.39,25.4,25.38,25.4,27200.0,20.1032,20.1111,20.0953,20.1111,27200.0
2015-02-13 12:55:00,25.4,25.4,25.32,25.32,39700.0,20.1111,20.1111,20.0478,20.0478,39700.0
2015-02-13 13:00:00,25.33,25.33,25.22,25.23,33800.0,20.0557,20.0557,19.9686,19.9765,33800.0
2015-02-13 13:05:00,25.22,25.37,25.22,25.34,58400.0,19.9686,20.0874,19.9686,20.0636,58400.0
2015-02-13 13:10:00,25.33,25.39,25.32,25.36,26500.0,20.0557,20.1032,20.0478,20.0794,26500.0
2015-02-13 13:15:00,25.36,25.37,25.33,25.35,23900.0,20.0794,20.0874,20.0557,20.0715,23900.0
2015-02-13 13:20:00,25.35,25.37,25.28,25.3,32400.0,20.0715,20.0874,20.0161,20.0319,32400.0
2015-02-13 13:25:00,25.3,25.41,25.3,25.39,50100.0,20.0319,20.119,20.0319,20.1032,50100.0
2015-02-13 13:30:00,25.39,25.39,25.3,25.31,29300.0,20.1032,20.1032,20.0319,20.0398,29300.0
2015-02-13 13:35:00,25.3,25.33,25.27,25.31,41300.0,20.0319,20.0557,20.0082,20.0398,41300.0
2015-02-13 13:40:00,25.32,25.35,25.27,25.33,87600.0,20.0478,20.0715,20.0082,20.0557,87600.0
2015-02-13 13:45:00,25.34,25.34,25.3,25.32,23000.0,20.0636,20.0636,20.0319,20.0478,23000.0
2015-02-13 13:50:00,25.32,25.34,25.27,25.28,45500.0,20.0478,20.0636,20.0082,20.0161,45500.0
2015-02-13 13:55:00,25.28,25.37,25.27,25.37,22900.0,20.0161,20.0874,20.0082,20.0874,22900.0
2015-02-13 14:00:00,25.36,25.37,25.3,25.32,28200.0,20.0794,20.0874,20.0319,20.0478,28200.0
2015-02-13 14:05:00,25.32,25.39,25.3,25.39,19400.0,20.0478,20.1032,20.0319,20.1032,19400.0
2015-02-13 14:10:00,25.39,25.44,25.38,25.4,31200.0,20.1032,20.1428,20.0953,20.1111,31200.0
2015-02-13 14:15:00,25.4,25.4,25.38,25.38,46500.0,20.1111,20.1111,20.0953,20.0953,46500.0
2015-02-13 14:20:00,25.37,25.37,25.31,25.31,16100.0,20.0874,20.0874,20.0398,20.0398,16100.0
2015-02-13 14:25:00,25.32,25.35,25.28,25.3,19600.0,20.0478,20.0715,20.0161,20.0319,19600.0
2015-02-13 14:30:00,25.3,25.36,25.29,25.35,32500.0,20.0319,20.0794,20.024,20.0715,32500.0
2015-02-13 14:35:00,25.35,25.38,25.34,25.37,16200.0,20.0715,20.0953,20.0636,20.0874,16200.0
2015-02-13 14:40:00,25.37,25.39,25.36,25.38,43300.0,20.0874,20.1032,20.0794,20.0953,43300.0
2015-02-13 14:45:00,25.38,25.4,25.37,25.39,14100.0,20.0953,20.1111,20.0874,20.1032,14100.0
2015-02-13 14:50:00,25.39,25.4,25.38,25.4,31600.0,20.1032,20.1111,20.0953,20.1111,31600.0
2015-02-13 14:55:00,25.4,25.4,25.33,25.34,26000.0,20.1111,20.1111,20.0557,20.0636,26000.0
2015-02-13 15:00:00,25.35,25.35,25.29,25.3,26600.0,20.0715,20.0715,20.024,20.0319,26600.0
2015-02-13 15:05:00,25.31,25.33,25.28,25.3,36000.0,20.0398,20.0557,20.0161,20.0319,36000.0
2015-02-13 15:10:00,25.3,25.34,25.28,25.29,37900.0,20.0319,20.0636,20.0161,20.024,37900.0
2015-02-13 15:15:00,25.29,25.32,25.27,25.28,40300.0,20.024,20.0478,20.0082,20.0161,40300.0
2015-02-13 15:20:00,25.27,25.27,25.22,25.25,36500.0,20.0082,20.0082,19.9686,19.9923,36500.0
2015-02-13 15:25:00,25.24,25.31,25.23,25.31,37200.0,19.9844,20.0398,19.9765,20.0398,37200.0
2015-02-13 15:30:00,25.31,25.33,25.28,25.31,46300.0,20.0398,20.0557,20.0161,20.0398,46300.0
2015-02-13 15:35:00,25.3,25.4,25.3,25.37,41700.0,20.0319,20.1111,20.0319,20.0874,41700.0
2015-02-13 15:40:00,25.38,25.38,25.34,25.36,47700.0,20.0953,20.0953,20.0636,20.0794,47700.0
2015-02-13 15:45:00,25.36,25.4,25.35,25.36,81900.0,20.0794,20.1111,20.0715,20.0794,81900.0
2015-02-13 15:50:00,25.36,25.37,25.32,25.35,94600.0,20.0794,20.0874,20.0478,20.0715,94600.0
2015-02-13 15:55:00,25.35,25.38,25.34,25.36,82400.0,20.0715,20.0953,20.0636,20.0794,82400.0
2015-02-17 09:30:00,25.22,25.22,25.01,25.04,70800.0,19.9686,19.9686,19.8023,19.8261,70800.0
2015-02-17 09:35:00,25.05,25.14,24.93,24.97,43500.0,19.834,19.9052,19.739,19.7706,43500.0
2015-02-17 09:40:00,24.97,25.1,24.96,25.09,79400.0,19.7706,19.8736,19.7627,19.8657,79400.0
2015-02-17 09:45:00,25.1,25.1,24.98,25.03,53400.0,19.8736,19.8736,19.7786,19.8182,53400.0
2015-02-17 09:50:00,25.04,25.08,24.97,25.03,49100.0,19.8261,19.8577,19.7706,19.8182,49100.0
2015-02-17 09:55:00,25.04,25.09,24.97,25.08,24300.0,19.8261,19.8657,19.7706,19.8577,24300.0
2015-02-17 10:00:00,25.08,25.09,25.01,25.03,26600.0,19.8577,19.8657,19.8023,19.8182,26600.0
2015-02-17 10:05:00,25.03,25.07,25.03,25.07,44800.0,19.8182,19.8498,19.8182,19.8498,44800.0
2015-02-17 10:10:00,25.07,25.15,25.04,25.15,19100.0,19.8498,19.9132,19.8261,19.9132,19100.0
2015-02-17 10:15:00,25.15,25.19,25.12,25.18,24500.0,19.9132,19.9448,19.8894,19.9369,24500.0
2015-02-17 10:20:00,25.18,25.21,25.14,25.14,22000.0,19.9369,19.9607,19.9052,19.9052,22000.0
2015-02-17 10:25:00,25.13,25.15,25.09,25.12,22500.0,19.8973,19.9132,19.8657,19.8894,22500.0
2015-02-17 10:30:00,25.12,25.17,25.09,25.13,34300.0,19.8894,19.929,19.8657,19.8973,34300.0
2015-02-17 10:35:00,25.12,25.18,25.12,25.14,41900.0,19.8894,19.9369,19.8894,19.9052,41900.0
2015-02-17 10:40:00,25.15,25.16,25.06,25.06,28200.0,19.9132,19.9211,19.8419,19.8419,28200.0
2015-02-17 10:45:00,25.06,25.06,25.03,25.05,15400.0,19.8419,19.8419,19.8182,19.834,15400.0
2015-02-17 10:50:00,25.04,25.09,25.01,25.06,38900.0,19.8261,19.8657,19.8023,19.8419,38900.0
2015-02-17 10:55:00,25.05,25.05,24.95,24.95,80300.0,19.834,19.834,19.7548,19.7548,80300.0
2015-02-17 11:00:00,24.95,24.99,24.94,24.97,27600.0,19.7548,19.7865,19.7469,19.7706,27600.0
2015-02-17 11:05:00,24.98,24.98,24.88,24.93,25400.0,19.7786,19.7786,19.6994,19.739,25400.0
2015-02-17 11:10:00,24.93,24.95,24.83,24.91,100800.0,19.739,19.7548,19.6598,19.7231,100800.0
2015-02-17 11:15:00,24.92,24.96,24.91,24.92,21000.0,19.7311,19.7627,19.7231,19.7311,21000.0
2015-02-17 11:20:00,24.92,24.97,24.92,24.95,27200.0,19.7311,19.7706,19.7311,19.7548,27200.0
2015-02-17 11:25:00,24.95,24.95,24.9,24.93,25600.0,19.7548,19.7548,19.7152,19.739,25600.0
2015-02-17 11:30:00,24.92,24.94,24.88,24.88,25400.0,19.7311,19.7469,19.6994,19.6994,25400.0
2015-02-17 11:35:00,24.89,24.89,24.76,24.79,80500.0,19.7073,19.7073,19.6044,19.6281,80500.0
2015-02-17 11:40:00,24.8,24.81,24.75,24.79,141400.0,19.636,19.644,19.5965,19.6281,141400.0
2015-02-17 11:45:00,24.79,24.82,24.77,24.79,74700.0,19.6281,19.6519,19.6123,19.6281,74700.0
2015-02-17 11:50:00,24.79,24.79,24.72,24.74,32600.0,19.6281,19.6281,19.5727,19.5885,32600.0
2015-02-17 11:55:00,24.75,24.78,24.72,24.76,32900.0,19.5965,19.6202,19.5727,19.6044,32900.0
2015-02-17 12:00:00,24.76,24.85,24.76,24.77,50100.0,19.6044,19.6756,19.6044,19.6123,50100.0
2015-02-17 12:05:00,24.77,24.9,24.77,24.9,39300.0,19.6123,19.7152,19.6123,19.7152,39300.0
2015-02-17 12:10:00,24.9,24.91,24.83,24.84,42900.0,19.7152,19.7231,19.6598,19.6677,42900.0
2015-02-17 12:15:00,24.84,24.85,24.75,24.75,28000.0,19.6677,19.6756,19.5965,19.5965,28000.0
2015-02-17 12:20:00,24.76,24.81,24.75,24.76,16300.0,19.6044,19.644,19.5965,19.6044,16300.0
2015-02-17 12:25:00,24.77,24.84,24.77,24.83,19400.0,19.6123,19.6677,19.6123,19.6598,19400.0
2015-02-17 12:30:00,24.84,24.85,24.79,24.8,44700.0,19.6677,19.6756,19.6281,19.636,44700.0
2015-02-17 12:35:00,24.8,24.81,24.77,24.8,19000.0,19.636,19.644,19.6123,19.636,19000.0
2015-02-17 12:40:00,24.79,24.81,24.78,24.79,23200.0,19.6281,19.644,19.6202,19.6281,23200.0
2015-02-17 12:45:00,24.79,24.8,24.75,24.79,36900.0,19.6281,19.636,19.5965,19.6281,36900.0
2015-02-17 12:50:00,24.78,24.8,24.77,24.78,18500.0,19.6202,19.636,19.6123,19.6202,18500.0
2015-02-17 12:55:00,24.78,24.8,24.74,24.76,117200.0,19.6202,19.636,19.5885,19.6044,117200.0
2015-02-17 13:00:00,24.77,24.82,24.74,24.82,20500.0,19.6123,19.6519,19.5885,19.6519,20500.0
2015-02-17 13:05:00,24.81,24.82,24.74,24.76,24100.0,19.644,19.6519,19.5885,19.6044,24100.0
2015-02-17 13:10:00,24.74,24.79,24.74,24.78,26400.0,19.5885,19.6281,19.5885,19.6202,26400.0
2015-02-17 13:15:00,24.77,24.78,24.72,24.73,48600.0,19.6123,19.6202,19.5727,19.5806,48600.0
2015-02-17 13:20:00,24.73,24.74,24.68,24.69,40100.0,19.5806,19.5885,19.541,19.5489,40100.0
2015-02-17 13:25:00,24.7,24.71,24.68,24.69,18500.0,19.5569,19.5648,19.541,19.5489,18500.0
2015-02-17 13:30:00,24.69,24.73,24.69,24.71,28400.0,19.5489,19.5806,19.5489,19.5648,28400.0
2015-02-17 13:35:00,24.71,24.72,24.66,24.66,38800.0,19.5648,19.5727,19.5252,19.5252,38800.0
2015-02-17 13:40:00,24.66,24.7,24.64,24.7,67500.0,19.5252,19.5569,19.5094,19.5569,67500.0
2015-02-17 13:45:00,24.7,24.71,24.67,24.68,20500.0,19.5569,19.5648,19.5331,19.541,20500.0
2015-02-17 13:50:00,24.67,24.71,24.66,24.66,33800.0,19.5331,19.5648,19.5252,19.5252,33800.0
2015-02-17 13:55:00,24.66,24.69,24.65,24.65,34700.0,19.5252,19.5489,19.5173,19.5173,34700.0
2015-02-17 14:00:00,24.65,24.68,24.65,24.67,17800.0,19.5173,19.541,19.5173,19.5331,17800.0
2015-02-17 14:05:00,24.66,24.72,24.64,24.71,72600.0,19.5252,19.5727,19.5094,19.5648,72600.0
2015-02-17 14:10:00,24.71,24.73,24.65,24.71,49900.0,19.5648,19.5806,19.5173,19.5648,49900.0
2015-02-17 14:15:00,24.71,24.75,24.7,24.75,29900.0,19.5648,19.5965,19.5569,19.5965,29900.0
2015-02-17 14:20:00,24.75,24.8,24.74,24.8,40100.0,19.5965,19.636,19.5885,19.636,40100.0
2015-02-17 14:25:00,24.8,24.86,24.71,24.86,187800.0,19.636,19.6835,19.5648,19.6835,187800.0
2015-02-17 14:30:00,24.85,24.89,24.83,24.86,44300.0,19.6756,19.7073,19.6598,19.6835,44300.0
2015-02-17 14:35:00,24.85,24.93,24.85,24.89,36000.0,19.6756,19.739,19.6756,19.7073,36000.0
2015-02-17 14:40:00,24.89,24.92,24.88,24.9,36300.0,19.7073,19.7311,19.6994,19.7152,36300.0
2015-02-17 14:45:00,24.89,24.92,24.86,24.88,26800.0,19.7073,19.7311,19.6835,19.6994,26800.0
2015-02-17 14:50:00,24.88,24.89,24.83,24.83,22100.0,19.6994,19.7073,19.6598,19.6598,22100.0
2015-02-17 14:55:00,24.83,24.85,24.78,24.8,33300.0,19.6598,19.6756,19.6202,19.636,33300.0
2015-02-17 15:00:00,24.79,24.9,24.79,24.89,68900.0,19.6281,19.7152,19.6281,19.7073,68900.0
2015-02-17 15:05:00,24.88,24.92,24.87,24.87,26800.0,19.6994,19.7311,19.6915,19.6915,26800.0
2015-02-17 15:10:00,24.87,24.91,24.87,24.88,26900.0,19.6915,19.7231,19.6915,19.6994,26900.0
2015-02-17 15:15:00,24.88,24.94,24.87,24.93,49200.0,19.6994,19.7469,19.6915,19.739,49200.0
2015-02-17 15:20:00,24.93,24.94,24.9,24.93,68800.0,19.739,19.7469,19.7152,19.739,68800.0
2015-02-17 15:25:00,24.92,24.92,24.82,24.83,42300.0,19.7311,19.7311,19.6519,19.6598,42300.0
2015-02-17 15:30:00,24.83,24.9,24.82,24.87,69400.0,19.6598,19.7152,19.6519,19.6915,69400.0
2015-02-17 15:35:00,24.88,24.95,24.86,24.94,50500.0,19.6994,19.7548,19.6835,19.7469,50500.0
2015-02-17 15:40:00,24.95,24.98,24.88,24.98,108100.0,19.7548,19.7786,19.6994,19.7786,108100.0
2015-02-17 15:45:00,24.98,24.98,24.9,24.92,67700.0,19.7786,19.7786,19.7152,19.7311,67700.0
2015-02-17 15:50:00,24.93,24.94,24.88,24.94,118800.0,19.739,19.7469,19.6994,19.7469,118800.0
2015-02-17 15:55:00,24.94,24.98,24.93,24.97,202700.0,19.7469,19.7786,19.739,19.7706,202700.0
2015-02-18 09:30:00,25.39,25.39,24.78,25.0,50900.0,20.1032,20.1032,19.6202,19.7944,50900.0
2015-02-18 09:35:00,25.0,25.17,24.97,25.14,21600.0,19.7944,19.929,19.7706,19.9052,21600.0
2015-02-18 09:40:00,25.15,25.19,25.11,25.14,25300.0,19.9132,19.9448,19.8815,19.9052,25300.0
2015-02-18 09:45:00,25.13,25.13,25.05,25.07,30700.0,19.8973,19.8973,19.834,19.8498,30700.0
2015-02-18 09:50:00,25.07,25.08,25.04,25.08,20000.0,19.8498,19.8577,19.8261,19.8577,20000.0
2015-02-18 09:55:00,25.09,25.13,25.06,25.12,13400.0,19.8657,19.8973,19.8419,19.8894,13400.0
2015-02-18 10:00:00,25.12,25.16,25.09,25.11,21000.0,19.8894,19.9211,19.8657,19.8815,21000.0
2015-02-18 10:05:00,25.12,25.22,25.11,25.21,14800.0,19.8894,19.9686,19.8815,19.9607,14800.0
2015-02-18 10:10:00,25.21,25.25,25.2,25.24,24800.0,19.9607,19.9923,19.9528,19.9844,24800.0
2015-02-18 10:15:00,25.23,25.3,25.2,25.29,14500.0,19.9765,20.0319,19.9528,20.024,14500.0
2015-02-18 10:20:00,25.29,25.31,25.22,25.26,38700.0,20.024,20.0398,19.9686,20.0003,38700.0
2015-02-18 10:25:00,25.25,25.28,25.23,25.24,15400.0,19.9923,20.0161,19.9765,19.9844,15400.0
2015-02-18 10:30:00,25.24,25.32,25.22,25.32,35900.0,19.9844,20.0478,19.9686,20.0478,35900.0
2015-02-18 10:35:00,25.31,25.32,25.28,25.3,15400.0,20.0398,20.0478,20.0161,20.0319,15400.0
2015-02-18 10:40:00,25.3,25.38,25.29,25.38,26300.0,20.0319,20.0953,20.024,20.0953,26300.0
2015-02-18 10:45:00,25.38,25.44,25.37,25.43,20600.0,20.0953,20.1428,20.0874,20.1349,20600.0
2015-02-18 10:50:00,25.43,25.47,25.42,25.47,30900.0,20.1349,20.1665,20.1269,20.1665,30900.0
2015-02-18 10:55:00,25.48,25.5,25.44,25.48,80600.0,20.1744,20.1903,20.1428,20.1744,80600.0
2015-02-18 11:00:00,25.47,25.61,25.47,25.57,111300.0,20.1665,20.2774,20.1665,20.2457,111300.0
2015-02-18 11:05:00,25.57,25.59,25.56,25.58,31700.0,20.2457,20.2615,20.2378,20.2536,31700.0
2015-02-18 11:10:00,25.57,25.6,25.57,25.58,44300.0,20.2457,20.2695,20.2457,20.2536,44300.0
2015-02-18 11:15:00,25.58,25.66,25.57,25.63,43900.0,20.2536,20.317,20.2457,20.2932,43900.0
2015-02-18 11:20:00,25.63,25.65,25.61,25.63,41200.0,20.2932,20.3091,20.2774,20.2932,41200.0
2015-02-18 11:25:00,25.63,25.69,25.62,25.68,66400.0,20.2932,20.3407,20.2853,20.3328,66400.0
2015-02-18 11:30:00,25.68,25.68,25.55,25.59,63100.0,20.3328,20.3328,20.2299,20.2615,63100.0
2015-02-18 11:35:00,25.6,25.6,25.55,25.56,28100.0,20.2695,20.2695,20.2299,20.2378,28100.0
2015-02-18 11:40:00,25.57,25.6,25.56,25.59,27500.0,20.2457,20.2695,20.2378,20.2615,27500.0
2015-02-18 11:45:00,25.59,25.6,25.55,25.55,25100.0,20.2615,20.2695,20.2299,20.2299,25100.0
2015-02-18 11:50:00,25.55,25.57,25.55,25.55,15400.0,20.2299,20.2457,20.2299,20.2299,15400.0
2015-02-18 11:55:00,25.55,25.56,25.5,25.5,41000.0,20.2299,20.2378,20.1903,20.1903,41000.0
2015-02-18 12:00:00,25.5,25.51,25.48,25.5,14000.0,20.1903,20.1982,20.1744,20.1903,14000.0
2015-02-18 12:05:00,25.51,25.53,25.51,25.52,5500.0,20.1982,20.214,20.1982,20.2061,5500.0
2015-02-18 12:10:00,25.53,25.57,25.52,25.56,47400.0,20.214,20.2457,20.2061,20.2378,47400.0
2015-02-18 12:15:00,25.56,25.65,25.55,25.64,71300.0,20.2378,20.3091,20.2299,20.3011,71300.0
2015-02-18 12:20:00,25.64,25.69,25.62,25.69,17400.0,20.3011,20.3407,20.2853,20.3407,17400.0
2015-02-18 12:25:00,25.69,25.74,25.69,25.72,51600.0,20.3407,20.3803,20.3407,20.3645,51600.0
2015-02-18 12:30:00,25.71,25.71,25.59,25.64,21600.0,20.3566,20.3566,20.2615,20.3011,21600.0
2015-02-18 12:35:00,25.63,25.67,25.61,25.66,22000.0,20.2932,20.3249,20.2774,20.317,22000.0
2015-02-18 12:40:00,25.67,25.67,25.63,25.66,18500.0,20.3249,20.3249,20.2932,20.317,18500.0
2015-02-18 12:45:00,25.66,25.76,25.65,25.72,36000.0,20.317,20.3961,20.3091,20.3645,36000.0
2015-02-18 12:50:00,25.72,25.72,25.67,25.68,18000.0,20.3645,20.3645,20.3249,20.3328,18000.0
2015-02-18 12:55:00,25.68,25.73,25.65,25.71,34700.0,20.3328,20.3724,20.3091,20.3566,34700.0
2015-02-18 13:00:00,25.71,25.75,25.69,25.71,52500.0,20.3566,20.3882,20.3407,20.3566,52500.0
2015-02-18 13:05:00,25.72,25.72,25.62,25.62,20000.0,20.3645,20.3645,20.2853,20.2853,20000.0
2015-02-18 13:10:00,25.63,25.67,25.63,25.64,16400.0,20.2932,20.3249,20.2932,20.3011,16400.0
2015-02-18 13:15:00,25.63,25.63,25.58,25.6,17600.0,20.2932,20.2932,20.2536,20.2695,17600.0
2015-02-18 13:20:00,25.59,25.6,25.56,25.59,10800.0,20.2615,20.2695,20.2378,20.2615,10800.0
2015-02-18 13:25:00,25.59,25.61,25.57,25.59,8900.0,20.2615,20.2774,20.2457,20.2615,8900.0
2015-02-18 13:30:00,25.59,25.63,25.59,25.61,14200.0,20.2615,20.2932,20.2615,20.2774,14200.0
2015-02-18 13:35:00,25.61,25.65,25.6,25.64,10300.0,20.2774,20.3091,20.2695,20.3011,10300.0
2015-02-18 13:40:00,25.64,25.65,25.61,25.61,11800.0,20.3011,20.3091,20.2774,20.2774,11800.0
2015-02-18 13:45:00,25.62,25.64,25.6,25.6,23200.0,20.2853,20.3011,20.2695,20.2695,23200.0
2015-02-18 13:50:00,25.61,25.67,25.61,25.63,27200.0,20.2774,20.3249,20.2774,20.2932,27200.0
2015-02-18 13:55:00,25.63,25.67,25.63,25.64,15800.0,20.2932,20.3249,20.2932,20.3011,15800.0
2015-02-18 14:00:00,25.65,26.13,25.65,25.9,174400.0,20.3091,20.6891,20.3091,20.507,174400.0
2015-02-18 14:05:00,25.89,25.91,25.84,25.88,54100.0,20.4991,20.5149,20.4595,20.4912,54100.0
2015-02-18 14:10:00,25.88,25.99,25.87,25.95,55500.0,20.4912,20.5783,20.4832,20.5466,55500.0
2015-02-18 14:15:00,25.94,26.03,25.93,25.99,73500.0,20.5387,20.6099,20.5307,20.5783,73500.0
2015-02-18 14:20:00,25.98,25.98,25.9,25.91,29300.0,20.5703,20.5703,20.507,20.5149,29300.0
2015-02-18 14:25:00,25.91,25.91,25.85,25.86,27500.0,20.5149,20.5149,20.4674,20.4753,27500.0
2015-02-18 14:30:00,25.87,25.95,25.87,25.93,21300.0,20.4832,20.5466,20.4832,20.5307,21300.0
2015-02-18 14:35:00,25.92,25.97,25.92,25.94,61900.0,20.5228,20.5624,20.5228,20.5387,61900.0
2015-02-18 14:40:00,25.93,25.95,25.9,25.9,64900.0,20.5307,20.5466,20.507,20.507,64900.0
2015-02-18 14:45:00,25.91,25.94,25.89,25.9,54600.0,20.5149,20.5387,20.4991,20.507,54600.0
2015-02-18 14:50:00,25.91,25.94,25.85,25.93,49100.0,20.5149,20.5387,20.4674,20.5307,49100.0
2015-02-18 14:55:00,25.94,25.94,25.89,25.93,26300.0,20.5387,20.5387,20.4991,20.5307,26300.0
2015-02-18 15:00:00,25.93,25.96,25.87,25.89,58500.0,20.5307,20.5545,20.4832,20.4991,58500.0
2015-02-18 15:05:00,25.89,25.92,25.86,25.87,48500.0,20.4991,20.5228,20.4753,20.4832,48500.0
2015-02-18 15:10:00,25.87,25.89,25.82,25.86,51700.0,20.4832,20.4991,20.4437,20.4753,51700.0
2015-02-18 15:15:00,25.86,25.9,25.85,25.9,35500.0,20.4753,20.507,20.4674,20.507,35500.0
2015-02-18 15:20:00,25.9,25.9,25.84,25.86,48400.0,20.507,20.507,20.4595,20.4753,48400.0
2015-02-18 15:25:00,25.85,25.89,25.84,25.89,30100.0,20.4674,20.4991,20.4595,20.4991,30100.0
2015-02-18 15:30:00,25.89,25.89,25.84,25.85,44500.0,20.4991,20.4991,20.4595,20.4674,44500.0
2015-02-18 15:35:00,25.85,25.88,25.82,25.85,59800.0,20.4674,20.4912,20.4437,20.4674,59800.0
2015-02-18 15:40:00,25.85,25.91,25.83,25.84,75500.0,20.4674,20.5149,20.4516,20.4595,75500.0
2015-02-18 15:45:00,25.84,25.9,25.82,25.9,112200.0,20.4595,20.507,20.4437,20.507,112200.0
2015-02-18 15:50:00,25.89,25.9,25.85,25.86,96500.0,20.4991,20.507,20.4674,20.4753,96500.0
2015-02-18 15:55:00,25.86,25.92,25.86,25.91,176100.0,20.4753,20.5228,20.4753,20.5149,176100.0
2015-02-19 09:30:00,25.9,25.92,25.77,25.84,49000.0,20.507,20.5228,20.4041,20.4595,49000.0
2015-02-19 09:35:00,25.85,25.89,25.76,25.79,17700.0,20.4674,20.4991,20.3961,20.4199,17700.0
2015-02-19 09:40:00,25.79,25.79,25.61,25.74,99800.0,20.4199,20.4199,20.2774,20.3803,99800.0
2015-02-19 09:45:00,25.72,25.72,25.58,25.58,24300.0,20.3645,20.3645,20.2536,20.2536,24300.0
2015-02-19 09:50:00,25.57,25.65,25.56,25.59,27100.0,20.2457,20.3091,20.2378,20.2615,27100.0
2015-02-19 09:55:00,25.58,25.68,25.58,25.62,19000.0,20.2536,20.3328,20.2536,20.2853,19000.0
2015-02-19 10:00:00,25.61,25.63,25.58,25.62,17200.0,20.2774,20.2932,20.2536,20.2853,17200.0
2015-02-19 10:05:00,25.63,25.67,25.63,25.64,33400.0,20.2932,20.3249,20.2932,20.3011,33400.0
2015-02-19 10:10:00,25.63,25.65,25.59,25.65,41200.0,20.2932,20.3091,20.2615,20.3091,41200.0
2015-02-19 10:15:00,25.65,25.66,25.61,25.66,10700.0,20.3091,20.317,20.2774,20.317,10700.0
2015-02-19 10:20:00,25.67,25.75,25.67,25.75,42800.0,20.3249,20.3882,20.3249,20.3882,42800.0
2015-02-19 10:25:00,25.75,25.76,25.74,25.76,27400.0,20.3882,20.3961,20.3803,20.3961,27400.0
2015-02-19 10:30:00,25.75,25.77,25.74,25.77,12500.0,20.3882,20.4041,20.3803,20.4041,12500.0
2015-02-19 10:35:00,25.77,25.77,25.73,25.74,13100.0,20.4041,20.4041,20.3724,20.3803,13100.0
2015-02-19 10:40:00,25.73,25.74,25.66,25.67,30800.0,20.3724,20.3803,20.317,20.3249,30800.0
2015-02-19 10:45:00,25.67,25.67,25.55,25.56,18500.0,20.3249,20.3249,20.2299,20.2378,18500.0
2015-02-19 10:50:00,25.56,25.57,25.51,25.53,18000.0,20.2378,20.2457,20.1982,20.214,18000.0
2015-02-19 10:55:00,25.53,25.54,25.52,25.53,22900.0,20.214,20.222,20.2061,20.214,22900.0
2015-02-19 11:00:00,25.54,25.63,25.54,25.6,20400.0,20.222,20.2932,20.222,20.2695,20400.0
2015-02-19 11:05:00,25.6,25.6,25.54,25.55,9200.0,20.2695,20.2695,20.222,20.2299,9200.0
2015-02-19 11:10:00,25.55,25.56,25.51,25.53,24400.0,20.2299,20.2378,20.1982,20.214,24400.0
2015-02-19 11:15:00,25.53,25.53,25.48,25.48,13400.0,20.214,20.214,20.1744,20.1744,13400.0
2015-02-19 11:20:00,25.48,25.49,25.46,25.46,7400.0,20.1744,20.1824,20.1586,20.1586,7400.0
2015-02-19 11:25:00,25.46,25.47,25.4,25.4,25400.0,20.1586,20.1665,20.1111,20.1111,25400.0
2015-02-19 11:30:00,25.41,25.53,25.39,25.52,67300.0,20.119,20.214,20.1032,20.2061,67300.0
2015-02-19 11:35:00,25.52,25.62,25.5,25.61,42100.0,20.2061,20.2853,20.1903,20.2774,42100.0
2015-02-19 11:40:00,25.61,25.65,25.61,25.65,11200.0,20.2774,20.3091,20.2774,20.3091,11200.0
2015-02-19 11:45:00,25.66,25.72,25.66,25.69,43500.0,20.317,20.3645,20.317,20.3407,43500.0
2015-02-19 11:50:00,25.68,25.71,25.68,25.69,41100.0,20.3328,20.3566,20.3328,20.3407,41100.0
2015-02-19 11:55:00,25.69,25.7,25.67,25.69,18800.0,20.3407,20.3486,20.3249,20.3407,18800.0
2015-02-19 12:00:00,25.69,25.7,25.66,25.67,28100.0,20.3407,20.3486,20.317,20.3249,28100.0
2015-02-19 12:05:00,25.67,25.68,25.67,25.67,5500.0,20.3249,20.3328,20.3249,20.3249,5500.0
2015-02-19 12:10:00,25.68,25.69,25.67,25.68,19100.0,20.3328,20.3407,20.3249,20.3328,19100.0
2015-02-19 12:15:00,25.67,25.7,25.67,25.7,24900.0,20.3249,20.3486,20.3249,20.3486,24900.0
2015-02-19 12:20:00,25.7,25.7,25.66,25.67,15300.0,20.3486,20.3486,20.317,20.3249,15300.0
2015-02-19 12:25:00,25.68,25.68,25.64,25.64,9700.0,20.3328,20.3328,20.3011,20.3011,9700.0
2015-02-19 12:30:00,25.64,25.64,25.57,25.58,29300.0,20.3011,20.3011,20.2457,20.2536,29300.0
2015-02-19 12:35:00,25.57,25.57,25.45,25.48,67800.0,20.2457,20.2457,20.1507,20.1744,67800.0
2015-02-19 12:40:00,25.48,25.5,25.41,25.41,38500.0,20.1744,20.1903,20.119,20.119,38500.0
2015-02-19 12:45:00,25.42,25.45,25.41,25.41,23500.0,20.1269,20.1507,20.119,20.119,23500.0
2015-02-19 12:50:00,25.41,25.41,25.33,25.34,61300.0,20.119,20.119,20.0557,20.0636,61300.0
2015-02-19 12:55:00,25.35,25.43,25.34,25.36,80600.0,20.0715,20.1349,20.0636,20.0794,80600.0
2015-02-19 13:00:00,25.36,25.36,24.92,25.29,937900.0,20.0794,20.0794,19.7311,20.024,937900.0
2015-02-19 13:05:00,25.29,25.38,25.13,25.34,417700.0,20.024,20.0953,19.8973,20.0636,417700.0
2015-02-19 13:10:00,25.35,25.36,25.24,25.33,156100.0,20.0715,20.0794,19.9844,20.0557,156100.0
2015-02-19 13:15:00,25.34,25.41,25.29,25.4,73800.0,20.0636,20.119,20.024,20.1111,73800.0
2015-02-19 13:20:00,25.4,25.42,25.34,25.35,40500.0,20.1111,20.1269,20.0636,20.0715,40500.0
2015-02-19 13:25:00,25.34,25.34,25.3,25.3,26100.0,20.0636,20.0636,20.0319,20.0319,26100.0
2015-02-19 13:30:00,25.3,25.33,25.28,25.28,35500.0,20.0319,20.0557,20.0161,20.0161,35500.0
2015-02-19 13:35:00,25.29,25.31,25.27,25.3,54000.0,20.024,20.0398,20.0082,20.0319,54000.0
2015-02-19 13:40:00,25.3,25.34,25.3,25.34,25800.0,20.0319,20.0636,20.0319,20.0636,25800.0
2015-02-19 13:45:00,25.35,25.38,25.34,25.35,45300.0,20.0715,20.0953,20.0636,20.0715,45300.0
2015-02-19 13:50:00,25.35,25.42,25.35,25.42,48600.0,20.0715,20.1269,20.0715,20.1269,48600.0
2015-02-19 13:55:00,25.42,25.45,25.42,25.44,35100.0,20.1269,20.1507,20.1269,20.1428,35100.0
2015-02-19 14:00:00,25.44,25.55,25.43,25.43,86900.0,20.1428,20.2299,20.1349,20.1349,86900.0
2015-02-19 14:05:00,25.44,25.46,25.42,25.42,19800.0,20.1428,20.1586,20.1269,20.1269,19800.0
2015-02-19 14:10:00,25.42,25.42,25.4,25.42,12000.0,20.1269,20.1269,20.1111,20.1269,12000.0
2015-02-19 14:15:00,25.43,25.47,25.43,25.46,25400.0,20.1349,20.1665,20.1349,20.1586,25400.0
2015-02-19 14:20:00,25.46,25.47,25.41,25.41,21700.0,20.1586,20.1665,20.119,20.119,21700.0
2015-02-19 14:25:00,25.41,25.41,25.38,25.38,16000.0,20.119,20.119,20.0953,20.0953,16000.0
2015-02-19 14:30:00,25.39,25.41,25.38,25.39,83200.0,20.1032,20.119,20.0953,20.1032,83200.0
2015-02-19 14:35:00,25.39,25.41,25.35,25.37,48400.0,20.1032,20.119,20.0715,20.0874,48400.0
2015-02-19 14:40:00,25.37,25.41,25.36,25.41,72600.0,20.0874,20.119,20.0794,20.119,72600.0
2015-02-19 14:45:00,25.41,25.41,25.35,25.35,17500.0,20.119,20.119,20.0715,20.0715,17500.0
2015-02-19 14:50:00,25.35,25.41,25.35,25.4,77900.0,20.0715,20.119,20.0715,20.1111,77900.0
2015-02-19 14:55:00,25.39,25.42,25.38,25.39,53800.0,20.1032,20.1269,20.0953,20.1032,53800.0
2015-02-19 15:00:00,25.39,25.41,25.38,25.41,33500.0,20.1032,20.119,20.0953,20.119,33500.0
2015-02-19 15:05:00,25.4,25.42,25.38,25.4,37700.0,20.1111,20.1269,20.0953,20.1111,37700.0
2015-02-19 15:10:00,25.4,25.43,25.35,25.37,82000.0,20.1111,20.1349,20.0715,20.0874,82000.0
2015-02-19 15:15:00,25.38,25.38,25.36,25.38,20000.0,20.0953,20.0953,20.0794,20.0953,20000.0
2015-02-19 15:20:00,25.36,25.39,25.36,25.37,38100.0,20.0794,20.1032,20.0794,20.0874,38100.0
2015-02-19 15:25:00,25.37,25.38,25.34,25.36,123800.0,20.0874,20.0953,20.0636,20.0794,123800.0
2015-02-19 15:30:00,25.36,25.39,25.34,25.35,93400.0,20.0794,20.1032,20.0636,20.0715,93400.0
2015-02-19 15:35:00,25.35,25.35,25.31,25.32,64700.0,20.0715,20.0715,20.0398,20.0478,64700.0
2015-02-19 15:40:00,25.33,25.34,25.3,25.32,65000.0,20.0557,20.0636,20.0319,20.0478,65000.0
2015-02-19 15:45:00,25.32,25.35,25.27,25.28,108900.0,20.0478,20.0715,20.0082,20.0161,108900.0
2015-02-19 15:50:00,25.28,25.32,25.26,25.31,220500.0,20.0161,20.0478,20.0003,20.0398,220500.0
2015-02-19 15:55:00,25.3,25.36,25.3,25.35,309800.0,20.0319,20.0794,20.0319,20.0715,309800.0
2015-02-20 09:30:00,25.4,25.43,25.24,25.24,101700.0,20.1111,20.1349,19.9844,19.9844,101700.0
2015-02-20 09:35:00,25.24,25.28,25.21,25.21,13300.0,19.9844,20.0161,19.9607,19.9607,13300.0
2015-02-20 09:40:00,25.21,25.22,25.09,25.15,49500.0,19.9607,19.9686,19.8657,19.9132,49500.0
2015-02-20 09:45:00,25.16,25.17,25.09,25.13,34500.0,19.9211,19.929,19.8657,19.8973,34500.0
2015-02-20 09:50:00,25.12,25.12,25.03,25.09,39700.0,19.8894,19.8894,19.8182,19.8657,39700.0
2015-02-20 09:55:00,25.09,25.27,25.07,25.21,53500.0,19.8657,20.0082,19.8498,19.9607,53500.0
2015-02-20 10:00:00,25.22,25.23,25.17,25.22,20800.0,19.9686,19.9765,19.929,19.9686,20800.0
2015-02-20 10:05:00,25.22,25.24,25.21,25.23,19400.0,19.9686,19.9844,19.9607,19.9765,19400.0
2015-02-20 10:10:00,25.24,25.35,25.24,25.35,34100.0,19.9844,20.0715,19.9844,20.0715,34100.0
2015-02-20 10:15:00,25.35,25.36,25.25,25.26,24200.0,20.0715,20.0794,19.9923,20.0003,24200.0
2015-02-20 10:20:00,25.25,25.35,25.25,25.34,32600.0,19.9923,20.0715,19.9923,20.0636,32600.0
2015-02-20 10:25:00,25.33,25.33,25.24,25.25,28500.0,20.0557,20.0557,19.9844,19.9923,28500.0
2015-02-20 10:30:00,25.24,25.25,25.19,25.22,25900.0,19.9844,19.9923,19.9448,19.9686,25900.0
2015-02-20 10:35:00,25.22,25.27,25.18,25.26,42300.0,19.9686,20.0082,19.9369,20.0003,42300.0
2015-02-20 10:40:00,25.29,25.29,25.24,25.27,26400.0,20.024,20.024,19.9844,20.0082,26400.0
2015-02-20 10:45:00,25.27,25.32,25.26,25.29,14300.0,20.0082,20.0478,20.0003,20.024,14300.0
2015-02-20 10:50:00,25.3,25.31,25.23,25.26,13100.0,20.0319,20.0398,19.9765,20.0003,13100.0
2015-02-20 10:55:00,25.26,25.27,25.19,25.2,23000.0,20.0003,20.0082,19.9448,19.9528,23000.0
2015-02-20 11:00:00,25.21,25.24,25.2,25.23,19800.0,19.9607,19.9844,19.9528,19.9765,19800.0
2015-02-20 11:05:00,25.23,25.24,25.19,25.21,24400.0,19.9765,19.9844,19.9448,19.9607,24400.0
2015-02-20 11:10:00,25.21,25.26,25.21,25.21,49900.0,19.9607,20.0003,19.9607,19.9607,49900.0
2015-02-20 11:15:00,25.21,25.28,25.21,25.25,25600.0,19.9607,20.0161,19.9607,19.9923,25600.0
2015-02-20 11:20:00,25.25,25.25,25.16,25.19,17300.0,19.9923,19.9923,19.9211,19.9448,17300.0
2015-02-20 11:25:00,25.19,25.21,25.1,25.11,48700.0,19.9448,19.9607,19.8736,19.8815,48700.0
2015-02-20 11:30:00,25.1,25.18,25.06,25.06,45500.0,19.8736,19.9369,19.8419,19.8419,45500.0
2015-02-20 11:35:00,25.06,25.08,24.97,24.97,38900.0,19.8419,19.8577,19.7706,19.7706,38900.0
2015-02-20 11:40:00,24.98,25.03,24.97,25.01,18100.0,19.7786,19.8182,19.7706,19.8023,18100.0
2015-02-20 11:45:00,25.0,25.02,24.97,25.02,26400.0,19.7944,19.8102,19.7706,19.8102,26400.0
2015-02-20 11:50:00,25.01,25.06,25.0,25.06,22400.0,19.8023,19.8419,19.7944,19.8419,22400.0
2015-02-20 11:55:00,25.06,25.11,25.05,25.1,22100.0,19.8419,19.8815,19.834,19.8736,22100.0
2015-02-20 12:00:00,25.11,25.13,25.09,25.13,29800.0,19.8815,19.8973,19.8657,19.8973,29800.0
2015-02-20 12:05:00,25.13,25.18,25.13,25.17,18000.0,19.8973,19.9369,19.8973,19.929,18000.0
2015-02-20 12:10:00,25.17,25.22,25.16,25.2,10700.0,19.929,19.9686,19.9211,19.9528,10700.0
2015-02-20 12:15:00,25.19,25.2,25.16,25.18,9300.0,19.9448,19.9528,19.9211,19.9369,9300.0
2015-02-20 12:20:00,25.18,25.18,25.14,25.16,17100.0,19.9369,19.9369,19.9052,19.9211,17100.0
2015-02-20 12:25:00,25.16,25.17,25.11,25.12,38500.0,19.9211,19.929,19.8815,19.8894,38500.0
2015-02-20 12:30:00,25.12,25.12,25.06,25.07,17800.0,19.8894,19.8894,19.8419,19.8498,17800.0
2015-02-20 12:35:00,25.08,25.19,25.07,25.18,55000.0,19.8577,19.9448,19.8498,19.9369,55000.0
2015-02-20 12:40:00,25.19,25.27,25.19,25.2,14200.0,19.9448,20.0082,19.9448,19.9528,14200.0
2015-02-20 12:45:00,25.21,25.23,25.2,25.22,9400.0,19.9607,19.9765,19.9528,19.9686,9400.0
2015-02-20 12:50:00,25.23,25.26,25.21,25.26,7400.0,19.9765,20.0003,19.9607,20.0003,7400.0
2015-02-20 12:55:00,25.27,25.27,25.19,25.19,12100.0,20.0082,20.0082,19.9448,19.9448,12100.0
2015-02-20 13:00:00,25.2,25.24,25.2,25.22,11400.0,19.9528,19.9844,19.9528,19.9686,11400.0
2015-02-20 13:05:00,25.23,25.23,25.19,25.2,14000.0,19.9765,19.9765,19.9448,19.9528,14000.0
2015-02-20 13:10:00,25.19,25.23,25.18,25.2,25400.0,19.9448,19.9765,19.9369,19.9528,25400.0
2015-02-20 13:15:00,25.2,25.24,25.19,25.23,41100.0,19.9528,19.9844,19.9448,19.9765,41100.0
2015-02-20 13:20:00,25.23,25.26,25.22,25.25,8700.0,19.9765,20.0003,19.9686,19.9923,8700.0
2015-02-20 13:25:00,25.25,25.3,25.25,25.27,14500.0,19.9923,20.0319,19.9923,20.0082,14500.0
2015-02-20 13:30:00,25.27,25.3,25.21,25.22,18200.0,20.0082,20.0319,19.9607,19.9686,18200.0
2015-02-20 13:35:00,25.22,25.26,25.21,25.26,6700.0,19.9686,20.0003,19.9607,20.0003,6700.0
2015-02-20 13:40:00,25.27,25.28,25.22,25.24,9100.0,20.0082,20.0161,19.9686,19.9844,9100.0
2015-02-20 13:45:00,25.24,25.26,25.23,25.26,4900.0,19.9844,20.0003,19.9765,20.0003,4900.0
2015-02-20 13:50:00,25.26,25.28,25.23,25.24,10200.0,20.0003,20.0161,19.9765,19.9844,10200.0
2015-02-20 13:55:00,25.23,25.23,25.16,25.17,36800.0,19.9765,19.9765,19.9211,19.929,36800.0
2015-02-20 14:00:00,25.17,25.17,25.15,25.17,18800.0,19.929,19.929,19.9132,19.929,18800.0
2015-02-20 14:05:00,25.17,25.18,25.14,25.14,32700.0,19.929,19.9369,19.9052,19.9052,32700.0
2015-02-20 14:10:00,25.14,25.15,25.11,25.15,18700.0,19.9052,19.9132,19.8815,19.9132,18700.0
2015-02-20 14:15:00,25.15,25.15,25.12,25.14,6200.0,19.9132,19.9132,19.8894,19.9052,6200.0
2015-02-20 14:20:00,25.15,25.16,25.13,25.13,46100.0,19.9132,19.9211,19.8973,19.8973,46100.0
2015-02-20 14:25:00,25.14,25.14,25.11,25.13,21500.0,19.9052,19.9052,19.8815,19.8973,21500.0
2015-02-20 14:30:00,25.13,25.13,25.09,25.1,35300.0,19.8973,19.8973,19.8657,19.8736,35300.0
2015-02-20 14:35:00,25.11,25.11,25.08,25.08,24300.0,19.8815,19.8815,19.8577,19.8577,24300.0
2015-02-20 14:40:00,25.08,25.09,25.07,25.08,13000.0,19.8577,19.8657,19.8498,19.8577,13000.0
2015-02-20 14:45:00,25.08,25.13,25.08,25.13,86300.0,19.8577,19.8973,19.8577,19.8973,86300.0
2015-02-20 14:50:00,25.13,25.24,25.12,25.23,202300.0,19.8973,19.9844,19.8894,19.9765,202300.0
2015-02-20 14:55:00,25.23,25.3,25.22,25.3,30200.0,19.9765,20.0319,19.9686,20.0319,30200.0
2015-02-20 15:00:00,25.29,25.31,25.24,25.24,23900.0,20.024,20.0398,19.9844,19.9844,23900.0
2015-02-20 15:05:00,25.24,25.33,25.23,25.3,29100.0,19.9844,20.0557,19.9765,20.0319,29100.0
2015-02-20 15:10:00,25.3,25.34,25.29,25.34,47400.0,20.0319,20.0636,20.024,20.0636,47400.0
2015-02-20 15:15:00,25.34,25.38,25.33,25.35,111600.0,20.0636,20.0953,20.0557,20.0715,111600.0
2015-02-20 15:20:00,25.36,25.42,25.33,25.41,226200.0,20.0794,20.1269,20.0557,20.119,226200.0
2015-02-20 15:25:00,25.4,25.4,25.36,25.39,41100.0,20.1111,20.1111,20.0794,20.1032,41100.0
2015-02-20 15:30:00,25.39,25.44,25.39,25.42,76800.0,20.1032,20.1428,20.1032,20.1269,76800.0
2015-02-20 15:35:00,25.43,25.46,25.41,25.43,69200.0,20.1349,20.1586,20.119,20.1349,69200.0
2015-02-20 15:40:00,25.43,25.44,25.41,25.43,41100.0,20.1349,20.1428,20.119,20.1349,41100.0
2015-02-20 15:45:00,25.44,25.47,25.39,25.39,91600.0,20.1428,20.1665,20.1032,20.1032,91600.0
2015-02-20 15:50:00,25.4,25.4,25.34,25.36,100200.0,20.1111,20.1111,20.0636,20.0794,100200.0
2015-02-20 15:55:00,25.36,25.39,25.36,25.37,144300.0,20.0794,20.1032,20.0794,20.0874,144300.0
2015-02-23 09:30:00,25.39,25.39,25.29,25.34,26900.0,20.1032,20.1032,20.024,20.0636,26900.0
2015-02-23 09:35:00,25.34,25.36,25.18,25.18,21600.0,20.0636,20.0794,19.9369,19.9369,21600.0
2015-02-23 09:40:00,25.17,25.31,25.17,25.3,85900.0,19.929,20.0398,19.929,20.0319,85900.0
2015-02-23 09:45:00,25.3,25.31,25.27,25.3,30400.0,20.0319,20.0398,20.0082,20.0319,30400.0
2015-02-23 09:50:00,25.3,25.35,25.28,25.29,35100.0,20.0319,20.0715,20.0161,20.024,35100.0
2015-02-23 09:55:00,25.28,25.33,25.27,25.28,52600.0,20.0161,20.0557,20.0082,20.0161,52600.0
2015-02-23 10:00:00,25.29,25.29,25.24,25.25,22900.0,20.024,20.024,19.9844,19.9923,22900.0
2015-02-23 10:05:00,25.24,25.29,25.19,25.21,17900.0,19.9844,20.024,19.9448,19.9607,17900.0
2015-02-23 10:10:00,25.21,25.24,25.15,25.21,51500.0,19.9607,19.9844,19.9132,19.9607,51500.0
2015-02-23 10:15:00,25.21,25.21,25.1,25.11,23900.0,19.9607,19.9607,19.8736,19.8815,23900.0
2015-02-23 10:20:00,25.12,25.22,25.1,25.21,52700.0,19.8894,19.9686,19.8736,19.9607,52700.0
2015-02-23 10:25:00,25.22,25.23,25.16,25.16,18900.0,19.9686,19.9765,19.9211,19.9211,18900.0
2015-02-23 10:30:00,25.16,25.18,25.14,25.15,23800.0,19.9211,19.9369,19.9052,19.9132,23800.0
2015-02-23 10:35:00,25.15,25.19,25.11,25.14,32600.0,19.9132,19.9448,19.8815,19.9052,32600.0
2015-02-23 10:40:00,25.13,25.13,25.08,25.08,15400.0,19.8973,19.8973,19.8577,19.8577,15400.0
2015-02-23 10:45:00,25.08,25.08,25.02,25.02,18600.0,19.8577,19.8577,19.8102,19.8102,18600.0
2015-02-23 10:50:00,25.02,25.03,24.99,25.01,32400.0,19.8102,19.8182,19.7865,19.8023,32400.0
2015-02-23 10:55:00,25.02,25.07,25.01,25.04,30800.0,19.8102,19.8498,19.8023,19.8261,30800.0
2015-02-23 11:00:00,25.04,25.07,25.01,25.05,24500.0,19.8261,19.8498,19.8023,19.834,24500.0
2015-02-23 11:05:00,25.05,25.05,24.99,24.99,17100.0,19.834,19.834,19.7865,19.7865,17100.0
2015-02-23 11:10:00,25.0,25.0,24.92,24.92,22400.0,19.7944,19.7944,19.7311,19.7311,22400.0
2015-02-23 11:15:00,24.92,24.99,24.91,24.99,14500.0,19.7311,19.7865,19.7231,19.7865,14500.0
2015-02-23 11:20:00,24.98,25.1,24.97,25.09,92700.0,19.7786,19.8736,19.7706,19.8657,92700.0
2015-02-23 11:25:00,25.08,25.18,25.06,25.17,80200.0,19.8577,19.9369,19.8419,19.929,80200.0
2015-02-23 11:30:00,25.17,25.24,25.16,25.21,74100.0,19.929,19.9844,19.9211,19.9607,74100.0
2015-02-23 11:35:00,25.23,25.25,25.16,25.22,46400.0,19.9765,19.9923,19.9211,19.9686,46400.0
2015-02-23 11:40:00,25.23,25.27,25.22,25.27,12300.0,19.9765,20.0082,19.9686,20.0082,12300.0
2015-02-23 11:45:00,25.28,25.31,25.27,25.28,14500.0,20.0161,20.0398,20.0082,20.0161,14500.0
2015-02-23 11:50:00,25.29,25.31,25.26,25.31,27500.0,20.024,20.0398,20.0003,20.0398,27500.0
2015-02-23 11:55:00,25.31,25.35,25.29,25.35,31000.0,20.0398,20.0715,20.024,20.0715,31000.0
2015-02-23 12:00:00,25.35,25.36,25.33,25.34,13100.0,20.0715,20.0794,20.0557,20.0636,13100.0
2015-02-23 12:05:00,25.34,25.36,25.33,25.33,33900.0,20.0636,20.0794,20.0557,20.0557,33900.0
2015-02-23 12:10:00,25.33,25.35,25.33,25.33,17400.0,20.0557,20.0715,20.0557,20.0557,17400.0
2015-02-23 12:15:00,25.33,25.34,25.33,25.33,38000.0,20.0557,20.0636,20.0557,20.0557,38000.0
2015-02-23 12:20:00,25.33,25.35,25.29,25.34,28900.0,20.0557,20.0715,20.024,20.0636,28900.0
2015-02-23 12:25:00,25.35,25.43,25.34,25.36,71000.0,20.0715,20.1349,20.0636,20.0794,71000.0
2015-02-23 12:30:00,25.36,25.43,25.36,25.36,18500.0,20.0794,20.1349,20.0794,20.0794,18500.0
2015-02-23 12:35:00,25.36,25.37,25.3,25.31,19100.0,20.0794,20.0874,20.0319,20.0398,19100.0
2015-02-23 12:40:00,25.32,25.33,25.29,25.3,12100.0,20.0478,20.0557,20.024,20.0319,12100.0
2015-02-23 12:45:00,25.3,25.34,25.28,25.32,12100.0,20.0319,20.0636,20.0161,20.0478,12100.0
2015-02-23 12:50:00,25.31,25.34,25.29,25.34,10800.0,20.0398,20.0636,20.024,20.0636,10800.0
2015-02-23 12:55:00,25.34,25.36,25.33,25.34,14300.0,20.0636,20.0794,20.0557,20.0636,14300.0
2015-02-23 13:00:00,25.35,25.36,25.31,25.32,9000.0,20.0715,20.0794,20.0398,20.0478,9000.0
2015-02-23 13:05:00,25.31,25.31,25.28,25.29,12200.0,20.0398,20.0398,20.0161,20.024,12200.0
2015-02-23 13:10:00,25.29,25.29,25.27,25.27,7100.0,20.024,20.024,20.0082,20.0082,7100.0
2015-02-23 13:15:00,25.28,25.28,25.24,25.26,11900.0,20.0161,20.0161,19.9844,20.0003,11900.0
2015-02-23 13:20:00,25.27,25.28,25.26,25.26,10700.0,20.0082,20.0161,20.0003,20.0003,10700.0
2015-02-23 13:25:00,25.25,25.3,25.25,25.29,13500.0,19.9923,20.0319,19.9923,20.024,13500.0
2015-02-23 13:30:00,25.28,25.36,25.28,25.32,34800.0,20.0161,20.0794,20.0161,20.0478,34800.0
2015-02-23 13:35:00,25.33,25.34,25.31,25.34,18500.0,20.0557,20.0636,20.0398,20.0636,18500.0
2015-02-23 13:40:00,25.34,25.39,25.34,25.37,36100.0,20.0636,20.1032,20.0636,20.0874,36100.0
2015-02-23 13:45:00,25.36,25.37,25.34,25.35,11800.0,20.0794,20.0874,20.0636,20.0715,11800.0
2015-02-23 13:50:00,25.35,25.35,25.28,25.28,14300.0,20.0715,20.0715,20.0161,20.0161,14300.0
2015-02-23 13:55:00,25.28,25.3,25.26,25.29,13600.0,20.0161,20.0319,20.0003,20.024,13600.0
2015-02-23 14:00:00,25.3,25.32,25.25,25.29,21200.0,20.0319,20.0478,19.9923,20.024,21200.0
2015-02-23 14:05:00,25.29,25.36,25.29,25.34,24400.0,20.024,20.0794,20.024,20.0636,24400.0
2015-02-23 14:10:00,25.33,25.34,25.27,25.27,8300.0,20.0557,20.0636,20.0082,20.0082,8300.0
2015-02-23 14:15:00,25.27,25.34,25.27,25.32,32300.0,20.0082,20.0636,20.0082,20.0478,32300.0
2015-02-23 14:20:00,25.32,25.35,25.3,25.34,17600.0,20.0478,20.0715,20.0319,20.0636,17600.0
2015-02-23 14:25:00,25.34,25.35,25.32,25.34,13500.0,20.0636,20.0715,20.0478,20.0636,13500.0
2015-02-23 14:30:00,25.33,25.33,25.26,25.26,16800.0,20.0557,20.0557,20.0003,20.0003,16800.0
2015-02-23 14:35:00,25.27,25.29,25.22,25.22,27000.0,20.0082,20.024,19.9686,19.9686,27000.0
2015-02-23 14:40:00,25.22,25.23,25.21,25.23,5900.0,19.9686,19.9765,19.9607,19.9765,5900.0
2015-02-23 14:45:00,25.23,25.23,25.2,25.23,18100.0,19.9765,19.9765,19.9528,19.9765,18100.0
2015-02-23 14:50:00,25.23,25.24,25.2,25.24,15800.0,19.9765,19.9844,19.9528,19.9844,15800.0
2015-02-23 14:55:00,25.24,25.28,25.24,25.26,29300.0,19.9844,20.0161,19.9844,20.0003,29300.0
2015-02-23 15:00:00,25.26,25.29,25.24,25.25,38400.0,20.0003,20.024,19.9844,19.9923,38400.0
2015-02-23 15:05:00,25.25,25.26,25.23,25.24,24500.0,19.9923,20.0003,19.9765,19.9844,24500.0
2015-02-23 15:10:00,25.24,25.25,25.22,25.24,19000.0,19.9844,19.9923,19.9686,19.9844,19000.0
2015-02-23 15:15:00,25.23,25.27,25.23,25.24,21500.0,19.9765,20.0082,19.9765,19.9844,21500.0
2015-02-23 15:20:00,25.24,25.25,25.21,25.22,20700.0,19.9844,19.9923,19.9607,19.9686,20700.0
2015-02-23 15:25:00,25.22,25.24,25.21,25.24,26500.0,19.9686,19.9844,19.9607,19.9844,26500.0
2015-02-23 15:30:00,25.23,25.26,25.23,25.23,27400.0,19.9765,20.0003,19.9765,19.9765,27400.0
2015-02-23 15:35:00,25.24,25.3,25.23,25.29,61200.0,19.9844,20.0319,19.9765,20.024,61200.0
2015-02-23 15:40:00,25.28,25.3,25.26,25.3,26300.0,20.0161,20.0319,20.0003,20.0319,26300.0
2015-02-23 15:45:00,25.3,25.32,25.29,25.32,49500.0,20.0319,20.0478,20.024,20.0478,49500.0
2015-02-23 15:50:00,25.32,25.35,25.3,25.34,58600.0,20.0478,20.0715,20.0319,20.0636,58600.0
2015-02-23 15:55:00,25.34,25.35,25.32,25.33,110100.0,20.0636,20.0715,20.0478,20.0557,110100.0
2015-02-24 09:30:00,25.33,25.44,25.32,25.4,22700.0,20.0557,20.1428,20.0478,20.1111,22700.0
2015-02-24 09:35:00,25.45,25.52,25.42,25.52,26000.0,20.1507,20.2061,20.1269,20.2061,26000.0
2015-02-24 09:40:00,25.51,25.62,25.51,25.6,54900.0,20.1982,20.2853,20.1982,20.2695,54900.0
2015-02-24 09:45:00,25.59,25.73,25.59,25.72,52500.0,20.2615,20.3724,20.2615,20.3645,52500.0
2015-02-24 09:50:00,25.73,25.85,25.73,25.82,77800.0,20.3724,20.4674,20.3724,20.4437,77800.0
2015-02-24 09:55:00,25.81,25.89,25.8,25.86,31300.0,20.4357,20.4991,20.4278,20.4753,31300.0
2015-02-24 10:00:00,25.87,25.92,25.65,25.65,33500.0,20.4832,20.5228,20.3091,20.3091,33500.0
2015-02-24 10:05:00,25.65,25.8,25.65,25.8,29100.0,20.3091,20.4278,20.3091,20.4278,29100.0
2015-02-24 10:10:00,25.79,25.85,25.76,25.84,39100.0,20.4199,20.4674,20.3961,20.4595,39100.0
2015-02-24 10:15:00,25.84,25.9,25.84,25.85,29100.0,20.4595,20.507,20.4595,20.4674,29100.0
2015-02-24 10:20:00,25.86,25.95,25.86,25.93,29300.0,20.4753,20.5466,20.4753,20.5307,29300.0
2015-02-24 10:25:00,25.93,25.96,25.91,25.93,35700.0,20.5307,20.5545,20.5149,20.5307,35700.0
2015-02-24 10:30:00,25.93,25.96,25.88,25.92,17600.0,20.5307,20.5545,20.4912,20.5228,17600.0
2015-02-24 10:35:00,25.92,25.93,25.87,25.88,15800.0,20.5228,20.5307,20.4832,20.4912,15800.0
2015-02-24 10:40:00,25.89,25.95,25.87,25.93,26900.0,20.4991,20.5466,20.4832,20.5307,26900.0
2015-02-24 10:45:00,25.93,26.04,25.91,26.02,39900.0,20.5307,20.6178,20.5149,20.602,39900.0
2015-02-24 10:50:00,26.03,26.07,26.02,26.06,19300.0,20.6099,20.6416,20.602,20.6337,19300.0
2015-02-24 10:55:00,26.06,26.08,26.03,26.08,17400.0,20.6337,20.6495,20.6099,20.6495,17400.0
2015-02-24 11:00:00,26.08,26.09,26.03,26.05,37300.0,20.6495,20.6574,20.6099,20.6258,37300.0
2015-02-24 11:05:00,26.05,26.07,26.03,26.05,21100.0,20.6258,20.6416,20.6099,20.6258,21100.0
2015-02-24 11:10:00,26.04,26.12,26.04,26.1,27100.0,20.6178,20.6812,20.6178,20.6654,27100.0
2015-02-24 11:15:00,26.09,26.12,26.06,26.11,27100.0,20.6574,20.6812,20.6337,20.6733,27100.0
2015-02-24 11:20:00,26.11,26.12,26.07,26.08,30600.0,20.6733,20.6812,20.6416,20.6495,30600.0
2015-02-24 11:25:00,26.08,26.13,26.07,26.12,36200.0,20.6495,20.6891,20.6416,20.6812,36200.0
2015-02-24 11:30:00,26.12,26.17,26.07,26.08,61500.0,20.6812,20.7208,20.6416,20.6495,61500.0
2015-02-24 11:35:00,26.08,26.15,26.07,26.14,26600.0,20.6495,20.7049,20.6416,20.697,26600.0
2015-02-24 11:40:00,26.14,26.15,26.01,26.05,28100.0,20.697,20.7049,20.5941,20.6258,28100.0
2015-02-24 11:45:00,26.04,26.05,25.94,25.95,95800.0,20.6178,20.6258,20.5387,20.5466,95800.0
2015-02-24 11:50:00,25.95,25.95,25.87,25.89,35000.0,20.5466,20.5466,20.4832,20.4991,35000.0
2015-02-24 11:55:00,25.89,25.89,25.85,25.88,23700.0,20.4991,20.4991,20.4674,20.4912,23700.0
2015-02-24 12:00:00,25.87,25.89,25.83,25.84,84300.0,20.4832,20.4991,20.4516,20.4595,84300.0
2015-02-24 12:05:00,25.83,25.9,25.82,25.87,17500.0,20.4516,20.507,20.4437,20.4832,17500.0
2015-02-24 12:10:00,25.88,25.92,25.86,25.91,30900.0,20.4912,20.5228,20.4753,20.5149,30900.0
2015-02-24 12:15:00,25.9,25.91,25.85,25.88,12800.0,20.507,20.5149,20.4674,20.4912,12800.0
2015-02-24 12:20:00,25.87,25.9,25.85,25.89,20000.0,20.4832,20.507,20.4674,20.4991,20000.0
2015-02-24 12:25:00,25.89,25.89,25.85,25.89,9000.0,20.4991,20.4991,20.4674,20.4991,9000.0
2015-02-24 12:30:00,25.9,25.91,25.82,25.91,24600.0,20.507,20.5149,20.4437,20.5149,24600.0
2015-02-24 12:35:00,25.91,25.96,25.9,25.94,27400.0,20.5149,20.5545,20.507,20.5387,27400.0
2015-02-24 12:40:00,25.95,25.98,25.92,25.96,35800.0,20.5466,20.5703,20.5228,20.5545,35800.0
2015-02-24 12:45:00,25.96,26.01,25.96,25.99,32100.0,20.5545,20.5941,20.5545,20.5783,32100.0
2015-02-24 12:50:00,25.99,25.99,25.95,25.97,12800.0,20.5783,20.5783,20.5466,20.5624,12800.0
2015-02-24 12:55:00,25.98,26.03,25.98,26.01,10800.0,20.5703,20.6099,20.5703,20.5941,10800.0
2015-02-24 13:00:00,26.01,26.05,25.98,26.0,45900.0,20.5941,20.6258,20.5703,20.5862,45900.0
2015-02-24 13:05:00,26.0,26.01,25.96,25.96,68100.0,20.5862,20.5941,20.5545,20.5545,68100.0
2015-02-24 13:10:00,25.96,25.96,25.88,25.88,29100.0,20.5545,20.5545,20.4912,20.4912,29100.0
2015-02-24 13:15:00,25.88,25.89,25.75,25.76,94000.0,20.4912,20.4991,20.3882,20.3961,94000.0
2015-02-24 13:20:00,25.76,25.84,25.75,25.8,25100.0,20.3961,20.4595,20.3882,20.4278,25100.0
2015-02-24 13:25:00,25.79,25.82,25.79,25.79,14400.0,20.4199,20.4437,20.4199,20.4199,14400.0
2015-02-24 13:30:00,25.79,25.87,25.79,25.86,27200.0,20.4199,20.4832,20.4199,20.4753,27200.0
2015-02-24 13:35:00,25.86,25.88,25.81,25.81,14400.0,20.4753,20.4912,20.4357,20.4357,14400.0
2015-02-24 13:40:00,25.81,25.87,25.79,25.85,16500.0,20.4357,20.4832,20.4199,20.4674,16500.0
2015-02-24 13:45:00,25.86,25.88,25.83,25.88,16100.0,20.4753,20.4912,20.4516,20.4912,16100.0
2015-02-24 13:50:00,25.86,25.87,25.82,25.82,14100.0,20.4753,20.4832,20.4437,20.4437,14100.0
2015-02-24 13:55:00,25.83,25.88,25.82,25.86,15800.0,20.4516,20.4912,20.4437,20.4753,15800.0
2015-02-24 14:00:00,25.85,25.9,25.85,25.88,18300.0,20.4674,20.507,20.4674,20.4912,18300.0
2015-02-24 14:05:00,25.89,25.9,25.83,25.84,24500.0,20.4991,20.507,20.4516,20.4595,24500.0
2015-02-24 14:10:00,25.83,25.83,25.79,25.83,18300.0,20.4516,20.4516,20.4199,20.4516,18300.0
2015-02-24 14:15:00,25.83,25.84,25.8,25.8,17700.0,20.4516,20.4595,20.4278,20.4278,17700.0
2015-02-24 14:20:00,25.8,25.88,25.8,25.86,27700.0,20.4278,20.4912,20.4278,20.4753,27700.0
2015-02-24 14:25:00,25.86,25.86,25.82,25.83,20600.0,20.4753,20.4753,20.4437,20.4516,20600.0
2015-02-24 14:30:00,25.83,25.84,25.76,25.77,17300.0,20.4516,20.4595,20.3961,20.4041,17300.0
2015-02-24 14:35:00,25.78,25.83,25.77,25.83,15400.0,20.412,20.4516,20.4041,20.4516,15400.0
2015-02-24 14:40:00,25.83,25.87,25.83,25.84,22700.0,20.4516,20.4832,20.4516,20.4595,22700.0
2015-02-24 14:45:00,25.85,25.86,25.8,25.82,28700.0,20.4674,20.4753,20.4278,20.4437,28700.0
2015-02-24 14:50:00,25.82,25.92,25.82,25.91,58400.0,20.4437,20.5228,20.4437,20.5149,58400.0
2015-02-24 14:55:00,25.92,25.92,25.84,25.86,34000.0,20.5228,20.5228,20.4595,20.4753,34000.0
2015-02-24 15:00:00,25.86,26.0,25.86,26.0,101100.0,20.4753,20.5862,20.4753,20.5862,101100.0
2015-02-24 15:05:00,25.99,25.99,25.91,25.91,28100.0,20.5783,20.5783,20.5149,20.5149,28100.0
2015-02-24 15:10:00,25.91,25.95,25.89,25.95,66000.0,20.5149,20.5466,20.4991,20.5466,66000.0
2015-02-24 15:15:00,25.95,25.98,25.94,25.98,25800.0,20.5466,20.5703,20.5387,20.5703,25800.0
2015-02-24 15:20:00,25.98,26.02,25.97,26.02,22700.0,20.5703,20.602,20.5624,20.602,22700.0
2015-02-24 15:25:00,26.02,26.02,25.98,25.99,60500.0,20.602,20.602,20.5703,20.5783,60500.0
2015-02-24 15:30:00,25.99,26.01,25.97,25.99,56800.0,20.5783,20.5941,20.5624,20.5783,56800.0
2015-02-24 15:35:00,25.98,26.02,25.95,25.96,130400.0,20.5703,20.602,20.5466,20.5545,130400.0
2015-02-24 15:40:00,25.96,26.01,25.96,26.0,56800.0,20.5545,20.5941,20.5545,20.5862,56800.0
2015-02-24 15:45:00,26.0,26.0,25.91,25.92,91800.0,20.5862,20.5862,20.5149,20.5228,91800.0
2015-02-24 15:50:00,25.91,25.94,25.89,25.9,80100.0,20.5149,20.5387,20.4991,20.507,80100.0
2015-02-24 15:55:00,25.89,25.92,25.86,25.87,147200.0,20.4991,20.5228,20.4753,20.4832,147200.0
2015-02-25 09:30:00,25.87,25.87,25.7,25.8,35900.0,20.4832,20.4832,20.3486,20.4278,35900.0
2015-02-25 09:35:00,25.81,25.92,25.75,25.9,51400.0,20.4357,20.5228,20.3882,20.507,51400.0
2015-02-25 09:40:00,25.92,25.92,25.8,25.84,28100.0,20.5228,20.5228,20.4278,20.4595,28100.0
2015-02-25 09:45:00,25.83,25.84,25.73,25.74,46000.0,20.4516,20.4595,20.3724,20.3803,46000.0
2015-02-25 09:50:00,25.73,25.77,25.68,25.77,35400.0,20.3724,20.4041,20.3328,20.4041,35400.0
2015-02-25 09:55:00,25.77,25.79,25.65,25.66,22300.0,20.4041,20.4199,20.3091,20.317,22300.0
2015-02-25 10:00:00,25.66,25.82,25.65,25.65,53700.0,20.317,20.4437,20.3091,20.3091,53700.0
2015-02-25 10:05:00,25.66,25.66,25.54,25.55,25600.0,20.317,20.317,20.222,20.2299,25600.0
2015-02-25 10:10:00,25.55,25.66,25.53,25.53,32700.0,20.2299,20.317,20.214,20.214,32700.0
2015-02-25 10:15:00,25.53,25.54,25.48,25.51,33800.0,20.214,20.222,20.1744,20.1982,33800.0
2015-02-25 10:20:00,25.51,25.52,25.41,25.41,18700.0,20.1982,20.2061,20.119,20.119,18700.0
2015-02-25 10:25:00,25.4,25.45,25.39,25.42,62000.0,20.1111,20.1507,20.1032,20.1269,62000.0
2015-02-25 10:30:00,25.43,25.44,25.37,25.43,42100.0,20.1349,20.1428,20.0874,20.1349,42100.0
2015-02-25 10:35:00,25.43,25.51,25.43,25.49,44100.0,20.1349,20.1982,20.1349,20.1824,44100.0
2015-02-25 10:40:00,25.49,25.51,25.49,25.49,29500.0,20.1824,20.1982,20.1824,20.1824,29500.0
2015-02-25 10:45:00,25.5,25.52,25.44,25.45,25000.0,20.1903,20.2061,20.1428,20.1507,25000.0
2015-02-25 10:50:00,25.45,25.5,25.44,25.47,27100.0,20.1507,20.1903,20.1428,20.1665,27100.0
2015-02-25 10:55:00,25.47,25.48,25.43,25.43,11300.0,20.1665,20.1744,20.1349,20.1349,11300.0
2015-02-25 11:00:00,25.43,25.46,25.41,25.45,35200.0,20.1349,20.1586,20.119,20.1507,35200.0
2015-02-25 11:05:00,25.46,25.48,25.43,25.44,50300.0,20.1586,20.1744,20.1349,20.1428,50300.0
2015-02-25 11:10:00,25.44,25.47,25.44,25.45,20800.0,20.1428,20.1665,20.1428,20.1507,20800.0
2015-02-25 11:15:00,25.45,25.45,25.38,25.38,16000.0,20.1507,20.1507,20.0953,20.0953,16000.0
2015-02-25 11:20:00,25.38,25.41,25.37,25.41,19400.0,20.0953,20.119,20.0874,20.119,19400.0
2015-02-25 11:25:00,25.41,25.42,25.33,25.34,22200.0,20.119,20.1269,20.0557,20.0636,22200.0
2015-02-25 11:30:00,25.33,25.37,25.32,25.36,22500.0,20.0557,20.0874,20.0478,20.0794,22500.0
2015-02-25 11:35:00,25.36,25.4,25.35,25.38,26400.0,20.0794,20.1111,20.0715,20.0953,26400.0
2015-02-25 11:40:00,25.37,25.39,25.32,25.33,22200.0,20.0874,20.1032,20.0478,20.0557,22200.0
2015-02-25 11:45:00,25.32,25.33,25.29,25.32,17500.0,20.0478,20.0557,20.024,20.0478,17500.0
2015-02-25 11:50:00,25.3,25.35,25.29,25.33,26700.0,20.0319,20.0715,20.024,20.0557,26700.0
2015-02-25 11:55:00,25.32,25.36,25.32,25.33,12900.0,20.0478,20.0794,20.0478,20.0557,12900.0
2015-02-25 12:00:00,25.34,25.36,25.31,25.35,20600.0,20.0636,20.0794,20.0398,20.0715,20600.0
2015-02-25 12:05:00,25.36,25.4,25.34,25.37,14700.0,20.0794,20.1111,20.0636,20.0874,14700.0
2015-02-25 12:10:00,25.37,25.43,25.35,25.43,13500.0,20.0874,20.1349,20.0715,20.1349,13500.0
2015-02-25 12:15:00,25.43,25.46,25.39,25.45,38700.0,20.1349,20.1586,20.1032,20.1507,38700.0
2015-02-25 12:20:00,25.45,25.49,25.44,25.48,32100.0,20.1507,20.1824,20.1428,20.1744,32100.0
2015-02-25 12:25:00,25.48,25.49,25.47,25.48,12800.0,20.1744,20.1824,20.1665,20.1744,12800.0
2015-02-25 12:30:00,25.48,25.5,25.47,25.49,13900.0,20.1744,20.1903,20.1665,20.1824,13900.0
2015-02-25 12:35:00,25.5,25.51,25.48,25.49,7800.0,20.1903,20.1982,20.1744,20.1824,7800.0
2015-02-25 12:40:00,25.49,25.49,25.47,25.48,5600.0,20.1824,20.1824,20.1665,20.1744,5600.0
2015-02-25 12:45:00,25.48,25.49,25.46,25.46,12600.0,20.1744,20.1824,20.1586,20.1586,12600.0
2015-02-25 12:50:00,25.46,25.47,25.43,25.44,11300.0,20.1586,20.1665,20.1349,20.1428,11300.0
2015-02-25 12:55:00,25.45,25.47,25.44,25.45,10600.0,20.1507,20.1665,20.1428,20.1507,10600.0
2015-02-25 13:00:00,25.46,25.49,25.45,25.49,17400.0,20.1586,20.1824,20.1507,20.1824,17400.0
2015-02-25 13:05:00,25.49,25.51,25.48,25.51,12700.0,20.1824,20.1982,20.1744,20.1982,12700.0
2015-02-25 13:10:00,25.51,25.52,25.49,25.52,33000.0,20.1982,20.2061,20.1824,20.2061,33000.0
2015-02-25 13:15:00,25.52,25.53,25.49,25.53,27400.0,20.2061,20.214,20.1824,20.214,27400.0
2015-02-25 13:20:00,25.54,25.55,25.51,25.52,9500.0,20.222,20.2299,20.1982,20.2061,9500.0
2015-02-25 13:25:00,25.52,25.54,25.5,25.5,17100.0,20.2061,20.222,20.1903,20.1903,17100.0
2015-02-25 13:30:00,25.5,25.57,25.5,25.57,35500.0,20.1903,20.2457,20.1903,20.2457,35500.0
2015-02-25 13:35:00,25.56,25.58,25.55,25.57,9300.0,20.2378,20.2536,20.2299,20.2457,9300.0
2015-02-25 13:40:00,25.56,25.56,25.55,25.55,13700.0,20.2378,20.2378,20.2299,20.2299,13700.0
2015-02-25 13:45:00,25.54,25.57,25.54,25.56,11200.0,20.222,20.2457,20.222,20.2378,11200.0
2015-02-25 13:50:00,25.56,25.6,25.56,25.59,21300.0,20.2378,20.2695,20.2378,20.2615,21300.0
2015-02-25 13:55:00,25.59,25.59,25.54,25.55,16600.0,20.2615,20.2615,20.222,20.2299,16600.0
2015-02-25 14:00:00,25.55,25.6,25.55,25.59,11200.0,20.2299,20.2695,20.2299,20.2615,11200.0
2015-02-25 14:05:00,25.59,25.6,25.57,25.58,10600.0,20.2615,20.2695,20.2457,20.2536,10600.0
2015-02-25 14:10:00,25.57,25.59,25.55,25.55,17700.0,20.2457,20.2615,20.2299,20.2299,17700.0
2015-02-25 14:15:00,25.55,25.59,25.53,25.59,26000.0,20.2299,20.2615,20.214,20.2615,26000.0
2015-02-25 14:20:00,25.58,25.6,25.58,25.59,12700.0,20.2536,20.2695,20.2536,20.2615,12700.0
2015-02-25 14:25:00,25.59,25.6,25.56,25.6,25800.0,20.2615,20.2695,20.2378,20.2695,25800.0
2015-02-25 14:30:00,25.59,25.6,25.56,25.58,38300.0,20.2615,20.2695,20.2378,20.2536,38300.0
2015-02-25 14:35:00,25.57,25.6,25.56,25.57,38500.0,20.2457,20.2695,20.2378,20.2457,38500.0
2015-02-25 14:40:00,25.57,25.57,25.5,25.5,24100.0,20.2457,20.2457,20.1903,20.1903,24100.0
2015-02-25 14:45:00,25.5,25.55,25.49,25.53,15400.0,20.1903,20.2299,20.1824,20.214,15400.0
2015-02-25 14:50:00,25.52,25.52,25.49,25.5,20700.0,20.2061,20.2061,20.1824,20.1903,20700.0
2015-02-25 14:55:00,25.5,25.51,25.46,25.46,27000.0,20.1903,20.1982,20.1586,20.1586,27000.0
2015-02-25 15:00:00,25.47,25.48,25.4,25.41,28200.0,20.1665,20.1744,20.1111,20.119,28200.0
2015-02-25 15:05:00,25.41,25.42,25.4,25.41,15800.0,20.119,20.1269,20.1111,20.119,15800.0
2015-02-25 15:10:00,25.41,25.44,25.39,25.41,25700.0,20.119,20.1428,20.1032,20.119,25700.0
2015-02-25 15:15:00,25.41,25.43,25.39,25.42,27200.0,20.119,20.1349,20.1032,20.1269,27200.0
2015-02-25 15:20:00,25.42,25.43,25.4,25.43,22000.0,20.1269,20.1349,20.1111,20.1349,22000.0
2015-02-25 15:25:00,25.43,25.44,25.38,25.38,28400.0,20.1349,20.1428,20.0953,20.0953,28400.0
2015-02-25 15:30:00,25.39,25.43,25.35,25.37,64600.0,20.1032,20.1349,20.0715,20.0874,64600.0
2015-02-25 15:35:00,25.36,25.41,25.35,25.36,81400.0,20.0794,20.119,20.0715,20.0794,81400.0
2015-02-25 15:40:00,25.36,25.37,25.35,25.35,39100.0,20.0794,20.0874,20.0715,20.0715,39100.0
2015-02-25 15:45:00,25.36,25.41,25.35,25.39,56100.0,20.0794,20.119,20.0715,20.1032,56100.0
2015-02-25 15:50:00,25.38,25.4,25.36,25.39,72500.0,20.0953,20.1111,20.0794,20.1032,72500.0
2015-02-25 15:55:00,25.39,25.4,25.37,25.38,82000.0,20.1032,20.1111,20.0874,20.0953,82000.0
2015-02-26 09:30:00,25.37,25.4,25.2,25.24,45400.0,20.0874,20.1111,19.9528,19.9844,45400.0
2015-02-26 09:35:00,25.25,25.28,25.17,25.24,42800.0,19.9923,20.0161,19.929,19.9844,42800.0
2015-02-26 09:40:00,25.25,25.29,25.22,25.25,46700.0,19.9923,20.024,19.9686,19.9923,46700.0
2015-02-26 09:45:00,25.25,25.26,25.22,25.24,30800.0,19.9923,20.0003,19.9686,19.9844,30800.0
2015-02-26 09:50:00,25.24,25.26,25.23,25.24,28300.0,19.9844,20.0003,19.9765,19.9844,28300.0
2015-02-26 09:55:00,25.24,25.25,25.12,25.13,24000.0,19.9844,19.9923,19.8894,19.8973,24000.0
2015-02-26 10:00:00,25.13,25.19,25.13,25.18,12300.0,19.8973,19.9448,19.8973,19.9369,12300.0
2015-02-26 10:05:00,25.19,25.23,25.19,25.21,10100.0,19.9448,19.9765,19.9448,19.9607,10100.0
2015-02-26 10:10:00,25.2,25.22,25.18,25.21,17000.0,19.9528,19.9686,19.9369,19.9607,17000.0
2015-02-26 10:15:00,25.21,25.21,25.17,25.17,11200.0,19.9607,19.9607,19.929,19.929,11200.0
2015-02-26 10:20:00,25.17,25.18,25.12,25.13,31300.0,19.929,19.9369,19.8894,19.8973,31300.0
2015-02-26 10:25:00,25.14,25.14,25.1,25.12,21400.0,19.9052,19.9052,19.8736,19.8894,21400.0
2015-02-26 10:30:00,25.12,25.12,25.06,25.1,36700.0,19.8894,19.8894,19.8419,19.8736,36700.0
2015-02-26 10:35:00,25.11,25.18,25.1,25.14,36500.0,19.8815,19.9369,19.8736,19.9052,36500.0
2015-02-26 10:40:00,25.14,25.14,25.03,25.05,47300.0,19.9052,19.9052,19.8182,19.834,47300.0
2015-02-26 10:45:00,25.05,25.08,25.03,25.08,39400.0,19.834,19.8577,19.8182,19.8577,39400.0
2015-02-26 10:50:00,25.08,25.1,25.05,25.06,12800.0,19.8577,19.8736,19.834,19.8419,12800.0
2015-02-26 10:55:00,25.05,25.07,25.03,25.04,18700.0,19.834,19.8498,19.8182,19.8261,18700.0
2015-02-26 11:00:00,25.04,25.14,25.04,25.14,94700.0,19.8261,19.9052,19.8261,19.9052,94700.0
2015-02-26 11:05:00,25.14,25.21,25.14,25.19,22700.0,19.9052,19.9607,19.9052,19.9448,22700.0
2015-02-26 11:10:00,25.19,25.19,25.13,25.14,24500.0,19.9448,19.9448,19.8973,19.9052,24500.0
2015-02-26 11:15:00,25.14,25.14,25.09,25.09,18200.0,19.9052,19.9052,19.8657,19.8657,18200.0
2015-02-26 11:20:00,25.09,25.12,25.09,25.1,20600.0,19.8657,19.8894,19.8657,19.8736,20600.0
2015-02-26 11:25:00,25.1,25.11,25.08,25.1,27400.0,19.8736,19.8815,19.8577,19.8736,27400.0
2015-02-26 11:30:00,25.1,25.11,25.06,25.09,55800.0,19.8736,19.8815,19.8419,19.8657,55800.0
2015-02-26 11:35:00,25.1,25.2,25.1,25.2,21100.0,19.8736,19.9528,19.8736,19.9528,21100.0
2015-02-26 11:40:00,25.2,25.24,25.2,25.24,38200.0,19.9528,19.9844,19.9528,19.9844,38200.0
2015-02-26 11:45:00,25.23,25.26,25.22,25.24,43900.0,19.9765,20.0003,19.9686,19.9844,43900.0
2015-02-26 11:50:00,25.24,25.28,25.22,25.28,21400.0,19.9844,20.0161,19.9686,20.0161,21400.0
2015-02-26 11:55:00,25.28,25.29,25.25,25.25,77800.0,20.0161,20.024,19.9923,19.9923,77800.0
2015-02-26 12:00:00,25.25,25.26,25.23,25.24,23100.0,19.9923,20.0003,19.9765,19.9844,23100.0
2015-02-26 12:05:00,25.23,25.24,25.18,25.19,66100.0,19.9765,19.9844,19.9369,19.9448,66100.0
2015-02-26 12:10:00,25.18,25.19,25.14,25.16,37100.0,19.9369,19.9448,19.9052,19.9211,37100.0
2015-02-26 12:15:00,25.15,25.15,25.07,25.08,24400.0,19.9132,19.9132,19.8498,19.8577,24400.0
2015-02-26 12:20:00,25.07,25.08,25.06,25.06,7400.0,19.8498,19.8577,19.8419,19.8419,7400.0
2015-02-26 12:25:00,25.07,25.07,25.03,25.04,76300.0,19.8498,19.8498,19.8182,19.8261,76300.0
2015-02-26 12:30:00,25.05,25.05,25.02,25.04,36300.0,19.834,19.834,19.8102,19.8261,36300.0
2015-02-26 12:35:00,25.04,25.04,24.96,24.97,56300.0,19.8261,19.8261,19.7627,19.7706,56300.0
2015-02-26 12:40:00,24.97,24.98,24.93,24.93,17700.0,19.7706,19.7786,19.739,19.739,17700.0
2015-02-26 12:45:00,24.92,24.98,24.92,24.97,19000.0,19.7311,19.7786,19.7311,19.7706,19000.0
2015-02-26 12:50:00,24.96,24.99,24.96,24.98,21200.0,19.7627,19.7865,19.7627,19.7786,21200.0
2015-02-26 12:55:00,24.98,24.99,24.96,24.97,9600.0,19.7786,19.7865,19.7627,19.7706,9600.0
2015-02-26 13:00:00,24.96,25.0,24.96,25.0,17000.0,19.7627,19.7944,19.7627,19.7944,17000.0
2015-02-26 13:05:00,25.0,25.13,24.98,25.13,43000.0,19.7944,19.8973,19.7786,19.8973,43000.0
2015-02-26 13:10:00,25.13,25.13,25.05,25.06,14300.0,19.8973,19.8973,19.834,19.8419,14300.0
2015-02-26 13:15:00,25.06,25.06,25.05,25.05,76600.0,19.8419,19.8419,19.834,19.834,76600.0
2015-02-26 13:20:00,25.05,25.06,24.97,24.98,75400.0,19.834,19.8419,19.7706,19.7786,75400.0
2015-02-26 13:25:00,24.99,25.05,24.98,25.05,34700.0,19.7865,19.834,19.7786,19.834,34700.0
2015-02-26 13:30:00,25.05,25.09,25.04,25.09,11500.0,19.834,19.8657,19.8261,19.8657,11500.0
2015-02-26 13:35:00,25.09,25.18,25.09,25.16,89900.0,19.8657,19.9369,19.8657,19.9211,89900.0
2015-02-26 13:40:00,25.15,25.15,25.11,25.12,52300.0,19.9132,19.9132,19.8815,19.8894,52300.0
2015-02-26 13:45:00,25.13,25.14,25.11,25.12,25700.0,19.8973,19.9052,19.8815,19.8894,25700.0
2015-02-26 13:50:00,25.12,25.13,25.06,25.06,16900.0,19.8894,19.8973,19.8419,19.8419,16900.0
2015-02-26 13:55:00,25.06,25.07,25.04,25.04,18000.0,19.8419,19.8498,19.8261,19.8261,18000.0
2015-02-26 14:00:00,25.04,25.05,25.02,25.02,14900.0,19.8261,19.834,19.8102,19.8102,14900.0
2015-02-26 14:05:00,25.02,25.03,25.0,25.02,14900.0,19.8102,19.8182,19.7944,19.8102,14900.0
2015-02-26 14:10:00,25.02,25.03,24.99,24.99,46700.0,19.8102,19.8182,19.7865,19.7865,46700.0
2015-02-26 14:15:00,24.98,24.98,24.92,24.97,59800.0,19.7786,19.7786,19.7311,19.7706,59800.0
2015-02-26 14:20:00,24.97,24.97,24.92,24.92,37700.0,19.7706,19.7706,19.7311,19.7311,37700.0
2015-02-26 14:25:00,24.93,24.93,24.82,24.82,49800.0,19.739,19.739,19.6519,19.6519,49800.0
2015-02-26 14:30:00,24.82,24.83,24.79,24.79,88500.0,19.6519,19.6598,19.6281,19.6281,88500.0
2015-02-26 14:35:00,24.79,24.87,24.79,24.86,49100.0,19.6281,19.6915,19.6281,19.6835,49100.0
2015-02-26 14:40:00,24.86,24.88,24.81,24.82,25100.0,19.6835,19.6994,19.644,19.6519,25100.0
2015-02-26 14:45:00,24.81,24.84,24.79,24.84,34800.0,19.644,19.6677,19.6281,19.6677,34800.0
2015-02-26 14:50:00,24.84,24.85,24.81,24.82,24400.0,19.6677,19.6756,19.644,19.6519,24400.0
2015-02-26 14:55:00,24.82,24.84,24.77,24.84,42200.0,19.6519,19.6677,19.6123,19.6677,42200.0
2015-02-26 15:00:00,24.84,24.84,24.79,24.82,35200.0,19.6677,19.6677,19.6281,19.6519,35200.0
2015-02-26 15:05:00,24.82,24.9,24.82,24.89,19600.0,19.6519,19.7152,19.6519,19.7073,19600.0
2015-02-26 15:10:00,24.89,24.93,24.87,24.93,19900.0,19.7073,19.739,19.6915,19.739,19900.0
2015-02-26 15:15:00,24.93,24.94,24.86,24.87,34500.0,19.739,19.7469,19.6835,19.6915,34500.0
2015-02-26 15:20:00,24.87,24.88,24.8,24.8,42700.0,19.6915,19.6994,19.636,19.636,42700.0
2015-02-26 15:25:00,24.8,24.81,24.78,24.81,42500.0,19.636,19.644,19.6202,19.644,42500.0
2015-02-26 15:30:00,24.81,24.87,24.8,24.87,132500.0,19.644,19.6915,19.636,19.6915,132500.0
2015-02-26 15:35:00,24.87,24.91,24.8,24.82,224000.0,19.6915,19.7231,19.636,19.6519,224000.0
2015-02-26 15:40:00,24.82,24.87,24.8,24.83,215500.0,19.6519,19.6915,19.636,19.6598,215500.0
2015-02-26 15:45:00,24.84,24.86,24.75,24.78,165000.0,19.6677,19.6835,19.5965,19.6202,165000.0
2015-02-26 15:50:00,24.77,24.84,24.76,24.81,138900.0,19.6123,19.6677,19.6044,19.644,138900.0
2015-02-26 15:55:00,24.8,24.8,24.76,24.77,219700.0,19.636,19.636,19.6044,19.6123,219700.0
2015-02-27 09:30:00,25.8,25.85,25.16,25.18,89900.0,20.4278,20.4674,19.9211,19.9369,89900.0
2015-02-27 09:35:00,25.21,25.29,24.63,24.63,159000.0,19.9607,20.024,19.5014,19.5014,159000.0
2015-02-27 09:40:00,24.62,25.07,24.59,24.68,61300.0,19.4935,19.8498,19.4698,19.541,61300.0
2015-02-27 09:45:00,24.67,24.91,24.66,24.84,18800.0,19.5331,19.7231,19.5252,19.6677,18800.0
2015-02-27 09:50:00,24.78,24.8,24.7,24.75,22200.0,19.6202,19.636,19.5569,19.5965,22200.0
2015-02-27 09:55:00,24.75,24.76,24.48,24.48,35000.0,19.5965,19.6044,19.3827,19.3827,35000.0
2015-02-27 10:00:00,24.48,24.62,24.47,24.55,38800.0,19.3827,19.4935,19.3748,19.4381,38800.0
2015-02-27 10:05:00,24.54,24.54,24.17,24.25,181100.0,19.4302,19.4302,19.1372,19.2006,181100.0
2015-02-27 10:10:00,24.26,24.4,24.26,24.3,121500.0,19.2085,19.3193,19.2085,19.2402,121500.0
2015-02-27 10:15:00,24.29,24.38,24.27,24.35,69200.0,19.2322,19.3035,19.2164,19.2797,69200.0
2015-02-27 10:20:00,24.35,24.42,24.33,24.37,32000.0,19.2797,19.3352,19.2639,19.2956,32000.0
2015-02-27 10:25:00,24.38,24.49,24.38,24.46,57000.0,19.3035,19.3906,19.3035,19.3668,57000.0
2015-02-27 10:30:00,24.46,24.48,24.39,24.41,54400.0,19.3668,19.3827,19.3114,19.3272,54400.0
2015-02-27 10:35:00,24.41,24.41,24.29,24.3,54000.0,19.3272,19.3272,19.2322,19.2402,54000.0
2015-02-27 10:40:00,24.31,24.31,24.24,24.29,34800.0,19.2481,19.2481,19.1926,19.2322,34800.0
2015-02-27 10:45:00,24.3,24.4,24.3,24.38,17900.0,19.2402,19.3193,19.2402,19.3035,17900.0
2015-02-27 10:50:00,24.38,24.44,24.38,24.43,14000.0,19.3035,19.351,19.3035,19.3431,14000.0
2015-02-27 10:55:00,24.44,24.48,24.44,24.45,22600.0,19.351,19.3827,19.351,19.3589,22600.0
2015-02-27 11:00:00,24.46,24.46,24.4,24.41,17700.0,19.3668,19.3668,19.3193,19.3272,17700.0
2015-02-27 11:05:00,24.41,24.41,24.33,24.34,89900.0,19.3272,19.3272,19.2639,19.2718,89900.0
2015-02-27 11:10:00,24.35,24.39,24.34,24.38,25500.0,19.2797,19.3114,19.2718,19.3035,25500.0
2015-02-27 11:15:00,24.38,24.41,24.37,24.37,18400.0,19.3035,19.3272,19.2956,19.2956,18400.0
2015-02-27 11:20:00,24.38,24.39,24.34,24.37,79600.0,19.3035,19.3114,19.2718,19.2956,79600.0
2015-02-27 11:25:00,24.37,24.37,24.24,24.25,39600.0,19.2956,19.2956,19.1926,19.2006,39600.0
2015-02-27 11:30:00,24.24,24.32,24.24,24.26,122100.0,19.1926,19.256,19.1926,19.2085,122100.0
2015-02-27 11:35:00,24.26,24.31,24.26,24.27,44100.0,19.2085,19.2481,19.2085,19.2164,44100.0
2015-02-27 11:40:00,24.28,24.38,24.26,24.38,29700.0,19.2243,19.3035,19.2085,19.3035,29700.0
2015-02-27 11:45:00,24.38,24.39,24.33,24.36,28100.0,19.3035,19.3114,19.2639,19.2877,28100.0
2015-02-27 11:50:00,24.36,24.36,24.31,24.32,66700.0,19.2877,19.2877,19.2481,19.256,66700.0
2015-02-27 11:55:00,24.32,24.38,24.32,24.38,9900.0,19.256,19.3035,19.256,19.3035,9900.0
2015-02-27 12:00:00,24.38,24.41,24.26,24.26,36200.0,19.3035,19.3272,19.2085,19.2085,36200.0
2015-02-27 12:05:00,24.27,24.28,24.18,24.18,43000.0,19.2164,19.2243,19.1451,19.1451,43000.0
2015-02-27 12:10:00,24.18,24.21,24.16,24.16,35100.0,19.1451,19.1689,19.1293,19.1293,35100.0
2015-02-27 12:15:00,24.16,24.22,24.16,24.22,33800.0,19.1293,19.1768,19.1293,19.1768,33800.0
2015-02-27 12:20:00,24.22,24.26,24.22,24.25,40400.0,19.1768,19.2085,19.1768,19.2006,40400.0
2015-02-27 12:25:00,24.26,24.26,24.21,24.24,24100.0,19.2085,19.2085,19.1689,19.1926,24100.0
2015-02-27 12:30:00,24.23,24.25,24.21,24.24,24100.0,19.1847,19.2006,19.1689,19.1926,24100.0
2015-02-27 12:35:00,24.24,24.34,24.23,24.31,19100.0,19.1926,19.2718,19.1847,19.2481,19100.0
2015-02-27 12:40:00,24.3,24.33,24.28,24.32,14300.0,19.2402,19.2639,19.2243,19.256,14300.0
2015-02-27 12:45:00,24.32,24.32,24.27,24.28,25000.0,19.256,19.256,19.2164,19.2243,25000.0
2015-02-27 12:50:00,24.27,24.28,24.21,24.22,10100.0,19.2164,19.2243,19.1689,19.1768,10100.0
2015-02-27 12:55:00,24.22,24.23,24.22,24.23,6200.0,19.1768,19.1847,19.1768,19.1847,6200.0
2015-02-27 13:00:00,24.23,24.24,24.18,24.18,22900.0,19.1847,19.1926,19.1451,19.1451,22900.0
2015-02-27 13:05:00,24.19,24.19,24.16,24.17,11500.0,19.1531,19.1531,19.1293,19.1372,11500.0
2015-02-27 13:10:00,24.16,24.17,24.11,24.11,32500.0,19.1293,19.1372,19.0897,19.0897,32500.0
2015-02-27 13:15:00,24.11,24.12,24.05,24.05,44500.0,19.0897,19.0976,19.0422,19.0422,44500.0
2015-02-27 13:20:00,24.05,24.07,24.04,24.06,26800.0,19.0422,19.058,19.0343,19.0501,26800.0
2015-02-27 13:25:00,24.06,24.06,24.0,24.02,61500.0,19.0501,19.0501,19.0026,19.0185,61500.0
2015-02-27 13:30:00,24.03,24.04,23.98,23.98,43000.0,19.0264,19.0343,18.9868,18.9868,43000.0
2015-02-27 13:35:00,23.98,23.99,23.9,23.9,96200.0,18.9868,18.9947,18.9234,18.9234,96200.0
2015-02-27 13:40:00,23.9,23.91,23.84,23.85,35500.0,18.9234,18.9314,18.8759,18.8839,35500.0
2015-02-27 13:45:00,23.84,23.85,23.62,23.79,178600.0,18.8759,18.8839,18.7017,18.8363,178600.0
2015-02-27 13:50:00,23.79,23.96,23.79,23.8,127100.0,18.8363,18.9709,18.8363,18.8443,127100.0
2015-02-27 13:55:00,23.8,23.93,23.79,23.89,72900.0,18.8443,18.9472,18.8363,18.9155,72900.0
2015-02-27 14:00:00,23.89,24.08,23.88,24.07,79100.0,18.9155,19.066,18.9076,19.058,79100.0
2015-02-27 14:05:00,24.07,24.12,23.96,23.97,68000.0,19.058,19.0976,18.9709,18.9789,68000.0
2015-02-27 14:10:00,23.96,23.99,23.89,23.96,79700.0,18.9709,18.9947,18.9155,18.9709,79700.0
2015-02-27 14:15:00,23.96,24.06,23.96,24.04,40100.0,18.9709,19.0501,18.9709,19.0343,40100.0
2015-02-27 14:20:00,24.04,24.1,24.03,24.08,42100.0,19.0343,19.0818,19.0264,19.066,42100.0
2015-02-27 14:25:00,24.07,24.14,24.02,24.09,60600.0,19.058,19.1135,19.0185,19.0739,60600.0
2015-02-27 14:30:00,24.09,24.12,24.05,24.05,32100.0,19.0739,19.0976,19.0422,19.0422,32100.0
2015-02-27 14:35:00,24.05,24.07,23.84,23.89,91700.0,19.0422,19.058,18.8759,18.9155,91700.0
2015-02-27 14:40:00,23.88,23.9,23.81,23.89,34900.0,18.9076,18.9234,18.8522,18.9155,34900.0
2015-02-27 14:45:00,23.88,23.92,23.84,23.85,54000.0,18.9076,18.9393,18.8759,18.8839,54000.0
2015-02-27 14:50:00,23.85,23.87,23.81,23.86,48300.0,18.8839,18.8997,18.8522,18.8918,48300.0
2015-02-27 14:55:00,23.87,23.9,23.84,23.89,60000.0,18.8997,18.9234,18.8759,18.9155,60000.0
2015-02-27 15:00:00,23.89,23.91,23.85,23.89,63300.0,18.9155,18.9314,18.8839,18.9155,63300.0
2015-02-27 15:05:00,23.89,23.95,23.89,23.89,80400.0,18.9155,18.963,18.9155,18.9155,80400.0
2015-02-27 15:10:00,23.89,23.91,23.88,23.88,34700.0,18.9155,18.9314,18.9076,18.9076,34700.0
2015-02-27 15:15:00,23.89,24.0,23.88,23.96,107500.0,18.9155,19.0026,18.9076,18.9709,107500.0
2015-02-27 15:20:00,23.96,24.04,23.93,23.98,99100.0,18.9709,19.0343,18.9472,18.9868,99100.0
2015-02-27 15:25:00,23.98,24.02,23.96,24.02,52800.0,18.9868,19.0185,18.9709,19.0185,52800.0
2015-02-27 15:30:00,24.02,24.09,23.98,24.08,129600.0,19.0185,19.0739,18.9868,19.066,129600.0
2015-02-27 15:35:00,24.08,24.09,24.0,24.01,153400.0,19.066,19.0739,19.0026,19.0105,153400.0
2015-02-27 15:40:00,24.0,24.03,23.95,23.98,174500.0,19.0026,19.0264,18.963,18.9868,174500.0
2015-02-27 15:45:00,23.97,24.05,23.94,24.05,202900.0,18.9789,19.0422,18.9551,19.0422,202900.0
2015-02-27 15:50:00,24.05,24.06,23.97,23.98,187100.0,19.0422,19.0501,18.9789,18.9868,187100.0
2015-02-27 15:55:00,23.98,24.04,23.98,23.98,302100.0,18.9868,19.0343,18.9868,18.9868,302100.0
2015-03-02 09:30:00,23.98,23.98,23.72,23.73,124700.0,18.9868,18.9868,18.7809,18.7888,124700.0
2015-03-02 09:35:00,23.72,23.92,23.68,23.89,176000.0,18.7809,18.9393,18.7493,18.9155,176000.0
2015-03-02 09:40:00,23.88,23.88,23.67,23.68,111100.0,18.9076,18.9076,18.7413,18.7493,111100.0
2015-03-02 09:45:00,23.68,23.69,23.61,23.62,106600.0,18.7493,18.7572,18.6938,18.7017,106600.0
2015-03-02 09:50:00,23.62,23.7,23.6,23.7,77400.0,18.7017,18.7651,18.6859,18.7651,77400.0
2015-03-02 09:55:00,23.7,23.77,23.64,23.67,119600.0,18.7651,18.8205,18.7176,18.7413,119600.0
2015-03-02 10:00:00,23.67,23.72,23.65,23.66,54000.0,18.7413,18.7809,18.7255,18.7334,54000.0
2015-03-02 10:05:00,23.67,23.85,23.67,23.8,56200.0,18.7413,18.8839,18.7413,18.8443,56200.0
2015-03-02 10:10:00,23.79,23.81,23.71,23.75,45700.0,18.8363,18.8522,18.773,18.8047,45700.0
2015-03-02 10:15:00,23.75,23.84,23.74,23.81,75300.0,18.8047,18.8759,18.7968,18.8522,75300.0
2015-03-02 10:20:00,23.8,23.83,23.68,23.69,65900.0,18.8443,18.868,18.7493,18.7572,65900.0
2015-03-02 10:25:00,23.69,23.81,23.69,23.77,46000.0,18.7572,18.8522,18.7572,18.8205,46000.0
2015-03-02 10:30:00,23.76,23.8,23.74,23.77,57300.0,18.8126,18.8443,18.7968,18.8205,57300.0
2015-03-02 10:35:00,23.76,23.85,23.69,23.83,46200.0,18.8126,18.8839,18.7572,18.868,46200.0
2015-03-02 10:40:00,23.83,23.84,23.79,23.82,42000.0,18.868,18.8759,18.8363,18.8601,42000.0
2015-03-02 10:45:00,23.83,23.84,23.76,23.78,48800.0,18.868,18.8759,18.8126,18.8284,48800.0
2015-03-02 10:50:00,23.78,23.84,23.72,23.73,66000.0,18.8284,18.8759,18.7809,18.7888,66000.0
2015-03-02 10:55:00,23.73,23.79,23.69,23.75,54700.0,18.7888,18.8363,18.7572,18.8047,54700.0
2015-03-02 11:00:00,23.74,23.74,23.68,23.69,40400.0,18.7968,18.7968,18.7493,18.7572,40400.0
2015-03-02 11:05:00,23.68,23.69,23.56,23.59,99300.0,18.7493,18.7572,18.6542,18.678,99300.0
2015-03-02 11:10:00,23.58,23.62,23.53,23.53,77400.0,18.6701,18.7017,18.6305,18.6305,77400.0
2015-03-02 11:15:00,23.53,23.6,23.53,23.54,46500.0,18.6305,18.6859,18.6305,18.6384,46500.0
2015-03-02 11:20:00,23.53,23.6,23.51,23.58,38900.0,18.6305,18.6859,18.6147,18.6701,38900.0
2015-03-02 11:25:00,23.59,23.62,23.58,23.6,41900.0,18.678,18.7017,18.6701,18.6859,41900.0
2015-03-02 11:30:00,23.59,23.6,23.52,23.52,40700.0,18.678,18.6859,18.6226,18.6226,40700.0
2015-03-02 11:35:00,23.52,23.54,23.5,23.51,34600.0,18.6226,18.6384,18.6067,18.6147,34600.0
2015-03-02 11:40:00,23.51,23.53,23.46,23.46,44400.0,18.6147,18.6305,18.5751,18.5751,44400.0
2015-03-02 11:45:00,23.46,23.46,23.37,23.37,72100.0,18.5751,18.5751,18.5038,18.5038,72100.0
2015-03-02 11:50:00,23.36,23.36,23.31,23.32,83800.0,18.4959,18.4959,18.4563,18.4642,83800.0
2015-03-02 11:55:00,23.32,23.33,23.22,23.23,97700.0,18.4642,18.4721,18.385,18.393,97700.0
2015-03-02 12:00:00,23.23,23.27,23.21,23.23,49700.0,18.393,18.4246,18.3771,18.393,49700.0
2015-03-02 12:05:00,23.22,23.31,23.21,23.28,65200.0,18.385,18.4563,18.3771,18.4325,65200.0
2015-03-02 12:10:00,23.27,23.34,23.27,23.34,43500.0,18.4246,18.48,18.4246,18.48,43500.0
2015-03-02 12:15:00,23.34,23.38,23.33,23.34,64100.0,18.48,18.5117,18.4721,18.48,64100.0
2015-03-02 12:20:00,23.35,23.35,23.29,23.31,29100.0,18.488,18.488,18.4405,18.4563,29100.0
2015-03-02 12:25:00,23.31,23.32,23.25,23.29,64000.0,18.4563,18.4642,18.4088,18.4405,64000.0
2015-03-02 12:30:00,23.3,23.31,23.24,23.26,54300.0,18.4484,18.4563,18.4009,18.4167,54300.0
2015-03-02 12:35:00,23.26,23.3,23.21,23.29,70200.0,18.4167,18.4484,18.3771,18.4405,70200.0
2015-03-02 12:40:00,23.3,23.37,23.29,23.33,45100.0,18.4484,18.5038,18.4405,18.4721,45100.0
2015-03-02 12:45:00,23.33,23.34,23.28,23.28,30700.0,18.4721,18.48,18.4325,18.4325,30700.0
2015-03-02 12:50:00,23.3,23.4,23.29,23.34,33700.0,18.4484,18.5276,18.4405,18.48,33700.0
2015-03-02 12:55:00,23.34,23.35,23.28,23.31,37300.0,18.48,18.488,18.4325,18.4563,37300.0
2015-03-02 13:00:00,23.31,23.36,23.3,23.34,44200.0,18.4563,18.4959,18.4484,18.48,44200.0
2015-03-02 13:05:00,23.34,23.37,23.31,23.37,26700.0,18.48,18.5038,18.4563,18.5038,26700.0
2015-03-02 13:10:00,23.37,23.47,23.36,23.46,56700.0,18.5038,18.583,18.4959,18.5751,56700.0
2015-03-02 13:15:00,23.47,23.5,23.44,23.47,46400.0,18.583,18.6067,18.5592,18.583,46400.0
2015-03-02 13:20:00,23.46,23.5,23.46,23.5,27500.0,18.5751,18.6067,18.5751,18.6067,27500.0
2015-03-02 13:25:00,23.5,23.54,23.45,23.45,36000.0,18.6067,18.6384,18.5671,18.5671,36000.0
2015-03-02 13:30:00,23.45,23.45,23.41,23.42,44200.0,18.5671,18.5671,18.5355,18.5434,44200.0
2015-03-02 13:35:00,23.41,23.5,23.41,23.48,93300.0,18.5355,18.6067,18.5355,18.5909,93300.0
2015-03-02 13:40:00,23.49,23.5,23.43,23.44,43900.0,18.5988,18.6067,18.5513,18.5592,43900.0
2015-03-02 13:45:00,23.43,23.46,23.4,23.41,37600.0,18.5513,18.5751,18.5276,18.5355,37600.0
2015-03-02 13:50:00,23.4,23.41,23.39,23.41,18900.0,18.5276,18.5355,18.5196,18.5355,18900.0
2015-03-02 13:55:00,23.4,23.41,23.38,23.41,29200.0,18.5276,18.5355,18.5117,18.5355,29200.0
2015-03-02 14:00:00,23.41,23.43,23.36,23.37,47800.0,18.5355,18.5513,18.4959,18.5038,47800.0
2015-03-02 14:05:00,23.36,23.41,23.36,23.38,29100.0,18.4959,18.5355,18.4959,18.5117,29100.0
2015-03-02 14:10:00,23.38,23.38,23.31,23.36,60800.0,18.5117,18.5117,18.4563,18.4959,60800.0
2015-03-02 14:15:00,23.37,23.38,23.31,23.31,71400.0,18.5038,18.5117,18.4563,18.4563,71400.0
2015-03-02 14:20:00,23.31,23.31,23.24,23.24,30400.0,18.4563,18.4563,18.4009,18.4009,30400.0
2015-03-02 14:25:00,23.24,23.28,23.22,23.26,33200.0,18.4009,18.4325,18.385,18.4167,33200.0
2015-03-02 14:30:00,23.26,23.35,23.25,23.33,36400.0,18.4167,18.488,18.4088,18.4721,36400.0
2015-03-02 14:35:00,23.33,23.36,23.32,23.36,46000.0,18.4721,18.4959,18.4642,18.4959,46000.0
2015-03-02 14:40:00,23.36,23.37,23.34,23.37,30300.0,18.4959,18.5038,18.48,18.5038,30300.0
2015-03-02 14:45:00,23.38,23.4,23.36,23.4,33500.0,18.5117,18.5276,18.4959,18.5276,33500.0
2015-03-02 14:50:00,23.4,23.45,23.4,23.44,35600.0,18.5276,18.5671,18.5276,18.5592,35600.0
2015-03-02 14:55:00,23.44,23.48,23.42,23.42,29600.0,18.5592,18.5909,18.5434,18.5434,29600.0
2015-03-02 15:00:00,23.42,23.42,23.35,23.37,38600.0,18.5434,18.5434,18.488,18.5038,38600.0
2015-03-02 15:05:00,23.38,23.38,23.31,23.34,31500.0,18.5117,18.5117,18.4563,18.48,31500.0
2015-03-02 15:10:00,23.35,23.41,23.35,23.41,23500.0,18.488,18.5355,18.488,18.5355,23500.0
2015-03-02 15:15:00,23.4,23.44,23.4,23.43,36800.0,18.5276,18.5592,18.5276,18.5513,36800.0
2015-03-02 15:20:00,23.43,23.43,23.4,23.41,35900.0,18.5513,18.5513,18.5276,18.5355,35900.0
2015-03-02 15:25:00,23.41,23.42,23.37,23.41,40000.0,18.5355,18.5434,18.5038,18.5355,40000.0
2015-03-02 15:30:00,23.4,23.45,23.39,23.41,145100.0,18.5276,18.5671,18.5196,18.5355,145100.0
2015-03-02 15:35:00,23.41,23.46,23.4,23.42,92000.0,18.5355,18.5751,18.5276,18.5434,92000.0
2015-03-02 15:40:00,23.42,23.43,23.33,23.33,72900.0,18.5434,18.5513,18.4721,18.4721,72900.0
2015-03-02 15:45:00,23.33,23.42,23.33,23.34,261400.0,18.4721,18.5434,18.4721,18.48,261400.0
2015-03-02 15:50:00,23.34,23.36,23.31,23.36,113100.0,18.48,18.4959,18.4563,18.4959,113100.0
2015-03-02 15:55:00,23.36,23.4,23.33,23.39,317800.0,18.4959,18.5276,18.4721,18.5196,317800.0
2015-03-03 09:30:00,23.41,23.58,23.37,23.56,65500.0,18.5355,18.6701,18.5038,18.6542,65500.0
2015-03-03 09:35:00,23.55,23.6,23.47,23.48,40700.0,18.6463,18.6859,18.583,18.5909,40700.0
2015-03-03 09:40:00,23.48,23.56,23.45,23.5,50100.0,18.5909,18.6542,18.5671,18.6067,50100.0
2015-03-03 09:45:00,23.5,23.63,23.49,23.6,88400.0,18.6067,18.7097,18.5988,18.6859,88400.0
2015-03-03 09:50:00,23.6,23.69,23.57,23.64,60300.0,18.6859,18.7572,18.6622,18.7176,60300.0
2015-03-03 09:55:00,23.65,23.82,23.65,23.82,49200.0,18.7255,18.8601,18.7255,18.8601,49200.0
2015-03-03 10:00:00,23.81,23.81,23.73,23.8,47100.0,18.8522,18.8522,18.7888,18.8443,47100.0
2015-03-03 10:05:00,23.81,23.82,23.65,23.68,35700.0,18.8522,18.8601,18.7255,18.7493,35700.0
2015-03-03 10:10:00,23.68,23.71,23.61,23.61,24400.0,18.7493,18.773,18.6938,18.6938,24400.0
2015-03-03 10:15:00,23.61,23.61,23.54,23.59,150800.0,18.6938,18.6938,18.6384,18.678,150800.0
2015-03-03 10:20:00,23.59,23.68,23.59,23.68,46400.0,18.678,18.7493,18.678,18.7493,46400.0
2015-03-03 10:25:00,23.68,23.69,23.65,23.68,42100.0,18.7493,18.7572,18.7255,18.7493,42100.0
2015-03-03 10:30:00,23.69,23.8,23.69,23.75,68900.0,18.7572,18.8443,18.7572,18.8047,68900.0
2015-03-03 10:35:00,23.75,23.82,23.74,23.82,58100.0,18.8047,18.8601,18.7968,18.8601,58100.0
2015-03-03 10:40:00,23.82,23.88,23.79,23.81,40300.0,18.8601,18.9076,18.8363,18.8522,40300.0
2015-03-03 10:45:00,23.82,23.87,23.8,23.87,49700.0,18.8601,18.8997,18.8443,18.8997,49700.0
2015-03-03 10:50:00,23.88,23.91,23.87,23.91,58000.0,18.9076,18.9314,18.8997,18.9314,58000.0
2015-03-03 10:55:00,23.91,23.96,23.88,23.88,74000.0,18.9314,18.9709,18.9076,18.9076,74000.0
2015-03-03 11:00:00,23.87,23.96,23.83,23.96,60300.0,18.8997,18.9709,18.868,18.9709,60300.0
2015-03-03 11:05:00,23.96,24.02,23.96,23.99,59400.0,18.9709,19.0185,18.9709,18.9947,59400.0
2015-03-03 11:10:00,24.0,24.0,23.89,23.93,99300.0,19.0026,19.0026,18.9155,18.9472,99300.0
2015-03-03 11:15:00,23.93,23.96,23.9,23.96,47700.0,18.9472,18.9709,18.9234,18.9709,47700.0
2015-03-03 11:20:00,23.97,24.05,23.97,24.04,63900.0,18.9789,19.0422,18.9789,19.0343,63900.0
2015-03-03 11:25:00,24.04,24.1,24.04,24.07,63900.0,19.0343,19.0818,19.0343,19.058,63900.0
2015-03-03 11:30:00,24.07,24.1,24.02,24.05,56100.0,19.058,19.0818,19.0185,19.0422,56100.0
2015-03-03 11:35:00,24.05,24.06,23.96,23.97,88600.0,19.0422,19.0501,18.9709,18.9789,88600.0
2015-03-03 11:40:00,23.97,23.98,23.95,23.97,39200.0,18.9789,18.9868,18.963,18.9789,39200.0
2015-03-03 11:45:00,23.96,24.02,23.96,24.01,32300.0,18.9709,19.0185,18.9709,19.0105,32300.0
2015-03-03 11:50:00,24.02,24.04,24.0,24.04,40600.0,19.0185,19.0343,19.0026,19.0343,40600.0
2015-03-03 11:55:00,24.03,24.09,24.03,24.07,30400.0,19.0264,19.0739,19.0264,19.058,30400.0
2015-03-03 12:00:00,24.06,24.06,24.0,24.02,36600.0,19.0501,19.0501,19.0026,19.0185,36600.0
2015-03-03 12:05:00,24.01,24.06,24.01,24.06,34900.0,19.0105,19.0501,19.0105,19.0501,34900.0
2015-03-03 12:10:00,24.06,24.07,24.03,24.07,23000.0,19.0501,19.058,19.0264,19.058,23000.0
2015-03-03 12:15:00,24.07,24.07,24.01,24.01,24200.0,19.058,19.058,19.0105,19.0105,24200.0
2015-03-03 12:20:00,24.01,24.03,23.99,24.03,24600.0,19.0105,19.0264,18.9947,19.0264,24600.0
2015-03-03 12:25:00,24.03,24.03,23.97,24.0,63500.0,19.0264,19.0264,18.9789,19.0026,63500.0
2015-03-03 12:30:00,24.0,24.0,23.97,23.99,47000.0,19.0026,19.0026,18.9789,18.9947,47000.0
2015-03-03 12:35:00,23.99,24.05,23.98,24.04,21500.0,18.9947,19.0422,18.9868,19.0343,21500.0
2015-03-03 12:40:00,24.03,24.05,24.0,24.02,32200.0,19.0264,19.0422,19.0026,19.0185,32200.0
2015-03-03 12:45:00,24.02,24.05,24.01,24.05,14600.0,19.0185,19.0422,19.0105,19.0422,14600.0
2015-03-03 12:50:00,24.05,24.07,24.02,24.02,41800.0,19.0422,19.058,19.0185,19.0185,41800.0
2015-03-03 12:55:00,24.02,24.05,24.02,24.05,18900.0,19.0185,19.0422,19.0185,19.0422,18900.0
2015-03-03 13:00:00,24.04,24.06,24.0,24.01,27800.0,19.0343,19.0501,19.0026,19.0105,27800.0
2015-03-03 13:05:00,24.01,24.01,23.98,24.0,14400.0,19.0105,19.0105,18.9868,19.0026,14400.0
2015-03-03 13:10:00,24.0,24.04,23.99,24.04,14100.0,19.0026,19.0343,18.9947,19.0343,14100.0
2015-03-03 13:15:00,24.04,24.05,24.02,24.04,19800.0,19.0343,19.0422,19.0185,19.0343,19800.0
2015-03-03 13:20:00,24.05,24.07,24.02,24.05,40800.0,19.0422,19.058,19.0185,19.0422,40800.0
2015-03-03 13:25:00,24.05,24.07,24.05,24.07,25400.0,19.0422,19.058,19.0422,19.058,25400.0
2015-03-03 13:30:00,24.07,24.1,24.06,24.06,31800.0,19.058,19.0818,19.0501,19.0501,31800.0
2015-03-03 13:35:00,24.07,24.07,24.0,24.01,32200.0,19.058,19.058,19.0026,19.0105,32200.0
2015-03-03 13:40:00,24.0,24.04,24.0,24.02,24000.0,19.0026,19.0343,19.0026,19.0185,24000.0
2015-03-03 13:45:00,24.02,24.06,24.02,24.06,8900.0,19.0185,19.0501,19.0185,19.0501,8900.0
2015-03-03 13:50:00,24.06,24.1,24.06,24.1,24600.0,19.0501,19.0818,19.0501,19.0818,24600.0
2015-03-03 13:55:00,24.1,24.1,24.06,24.06,39800.0,19.0818,19.0818,19.0501,19.0501,39800.0
2015-03-03 14:00:00,24.07,24.1,24.07,24.08,53900.0,19.058,19.0818,19.058,19.066,53900.0
2015-03-03 14:05:00,24.09,24.1,24.06,24.1,92900.0,19.0739,19.0818,19.0501,19.0818,92900.0
2015-03-03 14:10:00,24.09,24.15,24.09,24.15,41500.0,19.0739,19.1214,19.0739,19.1214,41500.0
2015-03-03 14:15:00,24.15,24.15,24.12,24.15,35800.0,19.1214,19.1214,19.0976,19.1214,35800.0
2015-03-03 14:20:00,24.15,24.17,24.14,24.15,45200.0,19.1214,19.1372,19.1135,19.1214,45200.0
2015-03-03 14:25:00,24.15,24.21,24.15,24.21,49900.0,19.1214,19.1689,19.1214,19.1689,49900.0
2015-03-03 14:30:00,24.21,24.27,24.2,24.24,69500.0,19.1689,19.2164,19.161,19.1926,69500.0
2015-03-03 14:35:00,24.23,24.3,24.23,24.29,38600.0,19.1847,19.2402,19.1847,19.2322,38600.0
2015-03-03 14:40:00,24.29,24.29,24.25,24.25,76100.0,19.2322,19.2322,19.2006,19.2006,76100.0
2015-03-03 14:45:00,24.26,24.26,24.19,24.21,67100.0,19.2085,19.2085,19.1531,19.1689,67100.0
2015-03-03 14:50:00,24.21,24.27,24.19,24.26,51400.0,19.1689,19.2164,19.1531,19.2085,51400.0
2015-03-03 14:55:00,24.27,24.29,24.23,24.23,86900.0,19.2164,19.2322,19.1847,19.1847,86900.0
2015-03-03 15:00:00,24.23,24.24,24.16,24.16,104300.0,19.1847,19.1926,19.1293,19.1293,104300.0
2015-03-03 15:05:00,24.16,24.18,24.14,24.17,49500.0,19.1293,19.1451,19.1135,19.1372,49500.0
2015-03-03 15:10:00,24.17,24.18,24.15,24.15,44500.0,19.1372,19.1451,19.1214,19.1214,44500.0
2015-03-03 15:15:00,24.16,24.17,24.15,24.17,35600.0,19.1293,19.1372,19.1214,19.1372,35600.0
2015-03-03 15:20:00,24.17,24.17,24.12,24.14,69600.0,19.1372,19.1372,19.0976,19.1135,69600.0
2015-03-03 15:25:00,24.14,24.15,24.08,24.1,66000.0,19.1135,19.1214,19.066,19.0818,66000.0
2015-03-03 15:30:00,24.11,24.14,24.1,24.11,73000.0,19.0897,19.1135,19.0818,19.0897,73000.0
2015-03-03 15:35:00,24.11,24.11,24.09,24.09,91100.0,19.0897,19.0897,19.0739,19.0739,91100.0
2015-03-03 15:40:00,24.09,24.12,24.09,24.12,102300.0,19.0739,19.0976,19.0739,19.0976,102300.0
2015-03-03 15:45:00,24.12,24.16,24.1,24.16,106300.0,19.0976,19.1293,19.0818,19.1293,106300.0
2015-03-03 15:50:00,24.16,24.16,24.11,24.13,175200.0,19.1293,19.1293,19.0897,19.1056,175200.0
2015-03-03 15:55:00,24.13,24.16,24.12,24.14,222200.0,19.1056,19.1293,19.0976,19.1135,222200.0
2015-03-04 09:30:00,24.05,24.09,23.88,23.89,82800.0,19.0422,19.0739,18.9076,18.9155,82800.0
2015-03-04 09:35:00,23.89,23.97,23.82,23.94,66400.0,18.9155,18.9789,18.8601,18.9551,66400.0
2015-03-04 09:40:00,23.93,24.04,23.92,24.03,58500.0,18.9472,19.0343,18.9393,19.0264,58500.0
2015-03-04 09:45:00,24.03,24.08,24.02,24.08,85000.0,19.0264,19.066,19.0185,19.066,85000.0
2015-03-04 09:50:00,24.08,24.14,24.03,24.11,90000.0,19.066,19.1135,19.0264,19.0897,90000.0
2015-03-04 09:55:00,24.1,24.12,24.07,24.11,46300.0,19.0818,19.0976,19.058,19.0897,46300.0
2015-03-04 10:00:00,24.1,24.11,24.0,24.0,59100.0,19.0818,19.0897,19.0026,19.0026,59100.0
2015-03-04 10:05:00,24.0,24.03,23.99,24.01,46300.0,19.0026,19.0264,18.9947,19.0105,46300.0
2015-03-04 10:10:00,24.01,24.05,23.99,24.05,47600.0,19.0105,19.0422,18.9947,19.0422,47600.0
2015-03-04 10:15:00,24.05,24.05,24.0,24.01,34400.0,19.0422,19.0422,19.0026,19.0105,34400.0
2015-03-04 10:20:00,24.01,24.06,24.01,24.05,35300.0,19.0105,19.0501,19.0105,19.0422,35300.0
2015-03-04 10:25:00,24.05,24.09,24.04,24.08,32500.0,19.0422,19.0739,19.0343,19.066,32500.0
2015-03-04 10:30:00,24.07,24.07,24.01,24.04,326700.0,19.058,19.058,19.0105,19.0343,326700.0
2015-03-04 10:35:00,24.03,24.04,23.99,24.03,37700.0,19.0264,19.0343,18.9947,19.0264,37700.0
2015-03-04 10:40:00,24.03,24.04,24.0,24.0,36400.0,19.0264,19.0343,19.0026,19.0026,36400.0
2015-03-04 10:45:00,24.0,24.01,23.82,23.83,111700.0,19.0026,19.0105,18.8601,18.868,111700.0
2015-03-04 10:50:00,23.83,23.88,23.82,23.87,63900.0,18.868,18.9076,18.8601,18.8997,63900.0
2015-03-04 10:55:00,23.87,23.9,23.86,23.87,82300.0,18.8997,18.9234,18.8918,18.8997,82300.0
2015-03-04 11:00:00,23.86,23.98,23.86,23.88,94200.0,18.8918,18.9868,18.8918,18.9076,94200.0
2015-03-04 11:05:00,23.88,23.94,23.88,23.92,45400.0,18.9076,18.9551,18.9076,18.9393,45400.0
2015-03-04 11:10:00,23.92,23.94,23.89,23.94,20300.0,18.9393,18.9551,18.9155,18.9551,20300.0
2015-03-04 11:15:00,23.94,23.97,23.94,23.95,45700.0,18.9551,18.9789,18.9551,18.963,45700.0
2015-03-04 11:20:00,23.95,23.97,23.91,23.96,44000.0,18.963,18.9789,18.9314,18.9709,44000.0
2015-03-04 11:25:00,23.97,24.01,23.96,24.0,55100.0,18.9789,19.0105,18.9709,19.0026,55100.0
2015-03-04 11:30:00,24.0,24.02,23.99,24.02,59500.0,19.0026,19.0185,18.9947,19.0185,59500.0
2015-03-04 11:35:00,24.02,24.05,24.02,24.03,46400.0,19.0185,19.0422,19.0185,19.0264,46400.0
2015-03-04 11:40:00,24.02,24.02,24.0,24.01,13400.0,19.0185,19.0185,19.0026,19.0105,13400.0
2015-03-04 11:45:00,24.01,24.02,23.97,23.97,56400.0,19.0105,19.0185,18.9789,18.9789,56400.0
2015-03-04 11:50:00,23.96,24.01,23.94,23.95,52700.0,18.9709,19.0105,18.9551,18.963,52700.0
2015-03-04 11:55:00,23.95,23.95,23.89,23.93,32800.0,18.963,18.963,18.9155,18.9472,32800.0
2015-03-04 12:00:00,23.93,23.94,23.91,23.93,22800.0,18.9472,18.9551,18.9314,18.9472,22800.0
2015-03-04 12:05:00,23.94,23.94,23.91,23.93,38900.0,18.9551,18.9551,18.9314,18.9472,38900.0
2015-03-04 12:10:00,23.94,23.96,23.93,23.95,22600.0,18.9551,18.9709,18.9472,18.963,22600.0
2015-03-04 12:15:00,23.95,23.95,23.91,23.93,17500.0,18.963,18.963,18.9314,18.9472,17500.0
2015-03-04 12:20:00,23.93,23.95,23.9,23.94,23600.0,18.9472,18.963,18.9234,18.9551,23600.0
2015-03-04 12:25:00,23.94,23.95,23.91,23.91,20500.0,18.9551,18.963,18.9314,18.9314,20500.0
2015-03-04 12:30:00,23.92,23.96,23.91,23.95,22200.0,18.9393,18.9709,18.9314,18.963,22200.0
2015-03-04 12:35:00,23.95,23.97,23.93,23.96,19400.0,18.963,18.9789,18.9472,18.9709,19400.0
2015-03-04 12:40:00,23.96,24.06,23.96,24.05,27500.0,18.9709,19.0501,18.9709,19.0422,27500.0
2015-03-04 12:45:00,24.05,24.07,24.03,24.04,25900.0,19.0422,19.058,19.0264,19.0343,25900.0
2015-03-04 12:50:00,24.04,24.05,24.03,24.04,16800.0,19.0343,19.0422,19.0264,19.0343,16800.0
2015-03-04 12:55:00,24.04,24.11,24.04,24.1,43700.0,19.0343,19.0897,19.0343,19.0818,43700.0
2015-03-04 13:00:00,24.11,24.14,24.1,24.11,40400.0,19.0897,19.1135,19.0818,19.0897,40400.0
2015-03-04 13:05:00,24.11,24.12,24.1,24.12,16000.0,19.0897,19.0976,19.0818,19.0976,16000.0
2015-03-04 13:10:00,24.12,24.16,24.12,24.16,15900.0,19.0976,19.1293,19.0976,19.1293,15900.0
2015-03-04 13:15:00,24.16,24.17,24.13,24.15,24300.0,19.1293,19.1372,19.1056,19.1214,24300.0
2015-03-04 13:20:00,24.15,24.16,24.13,24.16,18800.0,19.1214,19.1293,19.1056,19.1293,18800.0
2015-03-04 13:25:00,24.15,24.16,24.15,24.15,7500.0,19.1214,19.1293,19.1214,19.1214,7500.0
2015-03-04 13:30:00,24.16,24.2,24.14,24.2,39400.0,19.1293,19.161,19.1135,19.161,39400.0
2015-03-04 13:35:00,24.21,24.23,24.19,24.19,33800.0,19.1689,19.1847,19.1531,19.1531,33800.0
2015-03-04 13:40:00,24.2,24.2,24.19,24.19,6500.0,19.161,19.161,19.1531,19.1531,6500.0
2015-03-04 13:45:00,24.19,24.22,24.19,24.22,13300.0,19.1531,19.1768,19.1531,19.1768,13300.0
2015-03-04 13:50:00,24.22,24.22,24.19,24.22,90200.0,19.1768,19.1768,19.1531,19.1768,90200.0
2015-03-04 13:55:00,24.21,24.22,24.19,24.22,35700.0,19.1689,19.1768,19.1531,19.1768,35700.0
2015-03-04 14:00:00,24.22,24.26,24.22,24.26,20800.0,19.1768,19.2085,19.1768,19.2085,20800.0
2015-03-04 14:05:00,24.26,24.28,24.25,24.26,34800.0,19.2085,19.2243,19.2006,19.2085,34800.0
2015-03-04 14:10:00,24.27,24.28,24.23,24.23,46700.0,19.2164,19.2243,19.1847,19.1847,46700.0
2015-03-04 14:15:00,24.23,24.28,24.23,24.26,43400.0,19.1847,19.2243,19.1847,19.2085,43400.0
2015-03-04 14:20:00,24.25,24.27,24.25,24.26,16200.0,19.2006,19.2164,19.2006,19.2085,16200.0
2015-03-04 14:25:00,24.27,24.29,24.26,24.28,20700.0,19.2164,19.2322,19.2085,19.2243,20700.0
2015-03-04 14:30:00,24.29,24.29,24.26,24.28,25600.0,19.2322,19.2322,19.2085,19.2243,25600.0
2015-03-04 14:35:00,24.28,24.29,24.24,24.25,44100.0,19.2243,19.2322,19.1926,19.2006,44100.0
2015-03-04 14:40:00,24.25,24.27,24.23,24.26,48600.0,19.2006,19.2164,19.1847,19.2085,48600.0
2015-03-04 14:45:00,24.26,24.27,24.25,24.27,30900.0,19.2085,19.2164,19.2006,19.2164,30900.0
2015-03-04 14:50:00,24.26,24.3,24.26,24.3,24400.0,19.2085,19.2402,19.2085,19.2402,24400.0
2015-03-04 14:55:00,24.3,24.32,24.29,24.29,27200.0,19.2402,19.256,19.2322,19.2322,27200.0
2015-03-04 15:00:00,24.3,24.31,24.26,24.27,56700.0,19.2402,19.2481,19.2085,19.2164,56700.0
2015-03-04 15:05:00,24.26,24.27,24.22,24.25,35400.0,19.2085,19.2164,19.1768,19.2006,35400.0
2015-03-04 15:10:00,24.24,24.31,24.24,24.3,31500.0,19.1926,19.2481,19.1926,19.2402,31500.0
2015-03-04 15:15:00,24.3,24.33,24.28,24.32,35900.0,19.2402,19.2639,19.2243,19.256,35900.0
2015-03-04 15:20:00,24.33,24.34,24.31,24.34,32500.0,19.2639,19.2718,19.2481,19.2718,32500.0
2015-03-04 15:25:00,24.34,24.35,24.31,24.34,26700.0,19.2718,19.2797,19.2481,19.2718,26700.0
2015-03-04 15:30:00,24.34,24.39,24.34,24.38,41800.0,19.2718,19.3114,19.2718,19.3035,41800.0
2015-03-04 15:35:00,24.39,24.42,24.37,24.42,87600.0,19.3114,19.3352,19.2956,19.3352,87600.0
2015-03-04 15:40:00,24.42,24.42,24.36,24.4,69100.0,19.3352,19.3352,19.2877,19.3193,69100.0
2015-03-04 15:45:00,24.39,24.44,24.38,24.43,160900.0,19.3114,19.351,19.3035,19.3431,160900.0
2015-03-04 15:50:00,24.42,24.43,24.39,24.41,121600.0,19.3352,19.3431,19.3114,19.3272,121600.0
2015-03-04 15:55:00,24.41,24.41,24.37,24.38,150600.0,19.3272,19.3272,19.2956,19.3035,150600.0
2015-03-05 09:30:00,24.54,24.55,24.39,24.42,89500.0,19.4302,19.4381,19.3114,19.3352,89500.0
2015-03-05 09:35:00,24.43,24.62,24.43,24.5,22200.0,19.3431,19.4935,19.3431,19.3985,22200.0
2015-03-05 09:40:00,24.5,24.58,24.49,24.57,32600.0,19.3985,19.4619,19.3906,19.4539,32600.0
2015-03-05 09:45:00,24.57,24.61,24.51,24.58,22300.0,19.4539,19.4856,19.4064,19.4619,22300.0
2015-03-05 09:50:00,24.59,24.62,24.53,24.55,26200.0,19.4698,19.4935,19.4223,19.4381,26200.0
2015-03-05 09:55:00,24.55,24.59,24.51,24.54,17500.0,19.4381,19.4698,19.4064,19.4302,17500.0
2015-03-05 10:00:00,24.55,24.68,24.52,24.66,33300.0,19.4381,19.541,19.4143,19.5252,33300.0
2015-03-05 10:05:00,24.67,24.72,24.65,24.69,73900.0,19.5331,19.5727,19.5173,19.5489,73900.0
2015-03-05 10:10:00,24.69,24.76,24.65,24.76,45400.0,19.5489,19.6044,19.5173,19.6044,45400.0
2015-03-05 10:15:00,24.76,24.78,24.74,24.74,37800.0,19.6044,19.6202,19.5885,19.5885,37800.0
2015-03-05 10:20:00,24.74,24.83,24.72,24.81,47700.0,19.5885,19.6598,19.5727,19.644,47700.0
2015-03-05 10:25:00,24.81,24.91,24.81,24.87,74600.0,19.644,19.7231,19.644,19.6915,74600.0
2015-03-05 10:30:00,24.85,24.97,24.84,24.92,59200.0,19.6756,19.7706,19.6677,19.7311,59200.0
2015-03-05 10:35:00,24.92,24.96,24.91,24.93,48300.0,19.7311,19.7627,19.7231,19.739,48300.0
2015-03-05 10:40:00,24.93,24.98,24.92,24.95,59200.0,19.739,19.7786,19.7311,19.7548,59200.0
2015-03-05 10:45:00,24.96,24.97,24.83,24.84,56900.0,19.7627,19.7706,19.6598,19.6677,56900.0
2015-03-05 10:50:00,24.83,24.84,24.76,24.82,80900.0,19.6598,19.6677,19.6044,19.6519,80900.0
2015-03-05 10:55:00,24.82,24.82,24.74,24.79,66200.0,19.6519,19.6519,19.5885,19.6281,66200.0
2015-03-05 11:00:00,24.78,24.83,24.75,24.83,51600.0,19.6202,19.6598,19.5965,19.6598,51600.0
2015-03-05 11:05:00,24.83,24.85,24.75,24.78,55700.0,19.6598,19.6756,19.5965,19.6202,55700.0
2015-03-05 11:10:00,24.78,24.81,24.7,24.81,90000.0,19.6202,19.644,19.5569,19.644,90000.0
2015-03-05 11:15:00,24.82,24.82,24.74,24.75,32800.0,19.6519,19.6519,19.5885,19.5965,32800.0
2015-03-05 11:20:00,24.74,24.77,24.72,24.73,23900.0,19.5885,19.6123,19.5727,19.5806,23900.0
2015-03-05 11:25:00,24.74,24.77,24.72,24.75,58100.0,19.5885,19.6123,19.5727,19.5965,58100.0
2015-03-05 11:30:00,24.75,24.75,24.71,24.72,30800.0,19.5965,19.5965,19.5648,19.5727,30800.0
2015-03-05 11:35:00,24.72,24.75,24.7,24.73,39500.0,19.5727,19.5965,19.5569,19.5806,39500.0
2015-03-05 11:40:00,24.73,24.76,24.73,24.73,17800.0,19.5806,19.6044,19.5806,19.5806,17800.0
2015-03-05 11:45:00,24.73,24.76,24.73,24.76,7900.0,19.5806,19.6044,19.5806,19.6044,7900.0
2015-03-05 11:50:00,24.76,24.82,24.75,24.81,20600.0,19.6044,19.6519,19.5965,19.644,20600.0
2015-03-05 11:55:00,24.82,24.84,24.76,24.78,68700.0,19.6519,19.6677,19.6044,19.6202,68700.0
2015-03-05 12:00:00,24.76,24.77,24.73,24.75,131300.0,19.6044,19.6123,19.5806,19.5965,131300.0
2015-03-05 12:05:00,24.76,24.76,24.74,24.74,13500.0,19.6044,19.6044,19.5885,19.5885,13500.0
2015-03-05 12:10:00,24.75,24.78,24.75,24.77,13300.0,19.5965,19.6202,19.5965,19.6123,13300.0
2015-03-05 12:15:00,24.76,24.77,24.74,24.76,34600.0,19.6044,19.6123,19.5885,19.6044,34600.0
2015-03-05 12:20:00,24.76,24.77,24.72,24.73,39600.0,19.6044,19.6123,19.5727,19.5806,39600.0
2015-03-05 12:25:00,24.72,24.76,24.71,24.71,64200.0,19.5727,19.6044,19.5648,19.5648,64200.0
2015-03-05 12:30:00,24.71,24.72,24.69,24.71,9200.0,19.5648,19.5727,19.5489,19.5648,9200.0
2015-03-05 12:35:00,24.72,24.75,24.69,24.7,43100.0,19.5727,19.5965,19.5489,19.5569,43100.0
2015-03-05 12:40:00,24.7,24.72,24.69,24.71,36600.0,19.5569,19.5727,19.5489,19.5648,36600.0
2015-03-05 12:45:00,24.71,24.72,24.69,24.7,52900.0,19.5648,19.5727,19.5489,19.5569,52900.0
2015-03-05 12:50:00,24.7,24.74,24.7,24.71,66200.0,19.5569,19.5885,19.5569,19.5648,66200.0
2015-03-05 12:55:00,24.71,24.72,24.67,24.7,116300.0,19.5648,19.5727,19.5331,19.5569,116300.0
2015-03-05 13:00:00,24.69,24.73,24.67,24.67,60700.0,19.5489,19.5806,19.5331,19.5331,60700.0
2015-03-05 13:05:00,24.68,24.7,24.65,24.67,57000.0,19.541,19.5569,19.5173,19.5331,57000.0
2015-03-05 13:10:00,24.67,24.69,24.63,24.69,56400.0,19.5331,19.5489,19.5014,19.5489,56400.0
2015-03-05 13:15:00,24.69,24.69,24.65,24.67,189700.0,19.5489,19.5489,19.5173,19.5331,189700.0
2015-03-05 13:20:00,24.67,24.72,24.66,24.71,53200.0,19.5331,19.5727,19.5252,19.5648,53200.0
2015-03-05 13:25:00,24.71,24.76,24.7,24.76,34200.0,19.5648,19.6044,19.5569,19.6044,34200.0
2015-03-05 13:30:00,24.76,24.81,24.74,24.8,25600.0,19.6044,19.644,19.5885,19.636,25600.0
2015-03-05 13:35:00,24.81,24.81,24.76,24.76,30200.0,19.644,19.644,19.6044,19.6044,30200.0
2015-03-05 13:40:00,24.77,24.79,24.75,24.79,22900.0,19.6123,19.6281,19.5965,19.6281,22900.0
2015-03-05 13:45:00,24.8,24.85,24.79,24.85,27900.0,19.636,19.6756,19.6281,19.6756,27900.0
2015-03-05 13:50:00,24.85,24.87,24.84,24.87,24800.0,19.6756,19.6915,19.6677,19.6915,24800.0
2015-03-05 13:55:00,24.86,24.9,24.85,24.89,52000.0,19.6835,19.7152,19.6756,19.7073,52000.0
2015-03-05 14:00:00,24.9,24.93,24.86,24.91,61500.0,19.7152,19.739,19.6835,19.7231,61500.0
2015-03-05 14:05:00,24.92,24.92,24.9,24.92,19700.0,19.7311,19.7311,19.7152,19.7311,19700.0
2015-03-05 14:10:00,24.91,24.92,24.91,24.92,14800.0,19.7231,19.7311,19.7231,19.7311,14800.0
2015-03-05 14:15:00,24.91,24.99,24.91,24.99,70600.0,19.7231,19.7865,19.7231,19.7865,70600.0
2015-03-05 14:20:00,24.99,25.04,24.97,25.04,75100.0,19.7865,19.8261,19.7706,19.8261,75100.0
2015-03-05 14:25:00,25.04,25.05,24.99,25.03,39500.0,19.8261,19.834,19.7865,19.8182,39500.0
2015-03-05 14:30:00,25.03,25.1,25.03,25.1,42400.0,19.8182,19.8736,19.8182,19.8736,42400.0
2015-03-05 14:35:00,25.1,25.14,25.07,25.13,65800.0,19.8736,19.9052,19.8498,19.8973,65800.0
2015-03-05 14:40:00,25.14,25.16,25.12,25.13,32100.0,19.9052,19.9211,19.8894,19.8973,32100.0
2015-03-05 14:45:00,25.13,25.18,25.13,25.15,45400.0,19.8973,19.9369,19.8973,19.9132,45400.0
2015-03-05 14:50:00,25.16,25.19,25.13,25.14,56700.0,19.9211,19.9448,19.8973,19.9052,56700.0
2015-03-05 14:55:00,25.15,25.15,25.1,25.14,74700.0,19.9132,19.9132,19.8736,19.9052,74700.0
2015-03-05 15:00:00,25.15,25.16,25.06,25.11,57200.0,19.9132,19.9211,19.8419,19.8815,57200.0
2015-03-05 15:05:00,25.11,25.12,25.03,25.03,91200.0,19.8815,19.8894,19.8182,19.8182,91200.0
2015-03-05 15:10:00,25.04,25.09,25.03,25.09,68300.0,19.8261,19.8657,19.8182,19.8657,68300.0
2015-03-05 15:15:00,25.09,25.1,25.04,25.08,82000.0,19.8657,19.8736,19.8261,19.8577,82000.0
2015-03-05 15:20:00,25.08,25.17,25.07,25.16,47800.0,19.8577,19.929,19.8498,19.9211,47800.0
2015-03-05 15:25:00,25.16,25.18,25.11,25.15,70600.0,19.9211,19.9369,19.8815,19.9132,70600.0
2015-03-05 15:30:00,25.14,25.15,25.1,25.12,90800.0,19.9052,19.9132,19.8736,19.8894,90800.0
2015-03-05 15:35:00,25.12,25.12,25.08,25.09,116500.0,19.8894,19.8894,19.8577,19.8657,116500.0
2015-03-05 15:40:00,25.09,25.13,25.07,25.1,189600.0,19.8657,19.8973,19.8498,19.8736,189600.0
2015-03-05 15:45:00,25.09,25.13,25.08,25.1,201000.0,19.8657,19.8973,19.8577,19.8736,201000.0
2015-03-05 15:50:00,25.1,25.11,25.09,25.1,140700.0,19.8736,19.8815,19.8657,19.8736,140700.0
2015-03-05 15:55:00,25.09,25.1,25.07,25.07,190400.0,19.8657,19.8736,19.8498,19.8498,190400.0
2015-03-06 09:30:00,24.95,24.96,24.71,24.88,256800.0,19.7548,19.7627,19.5648,19.6994,256800.0
2015-03-06 09:35:00,24.88,24.97,24.73,24.85,156600.0,19.6994,19.7706,19.5806,19.6756,156600.0
2015-03-06 09:40:00,24.86,24.95,24.81,24.81,54900.0,19.6835,19.7548,19.644,19.644,54900.0
2015-03-06 09:45:00,24.82,24.85,24.77,24.79,127000.0,19.6519,19.6756,19.6123,19.6281,127000.0
2015-03-06 09:50:00,24.79,24.84,24.66,24.72,131800.0,19.6281,19.6677,19.5252,19.5727,131800.0
2015-03-06 09:55:00,24.71,24.75,24.62,24.65,60000.0,19.5648,19.5965,19.4935,19.5173,60000.0
2015-03-06 10:00:00,24.66,24.67,24.58,24.6,57800.0,19.5252,19.5331,19.4619,19.4777,57800.0
2015-03-06 10:05:00,24.6,24.61,24.51,24.56,46700.0,19.4777,19.4856,19.4064,19.446,46700.0
2015-03-06 10:10:00,24.56,24.64,24.55,24.6,53700.0,19.446,19.5094,19.4381,19.4777,53700.0
2015-03-06 10:15:00,24.61,24.66,24.61,24.66,44800.0,19.4856,19.5252,19.4856,19.5252,44800.0
2015-03-06 10:20:00,24.66,24.66,24.59,24.6,115100.0,19.5252,19.5252,19.4698,19.4777,115100.0
2015-03-06 10:25:00,24.6,24.64,24.6,24.61,43900.0,19.4777,19.5094,19.4777,19.4856,43900.0
2015-03-06 10:30:00,24.6,24.64,24.59,24.62,67000.0,19.4777,19.5094,19.4698,19.4935,67000.0
2015-03-06 10:35:00,24.62,24.62,24.59,24.61,55400.0,19.4935,19.4935,19.4698,19.4856,55400.0
2015-03-06 10:40:00,24.61,24.63,24.59,24.61,37800.0,19.4856,19.5014,19.4698,19.4856,37800.0
2015-03-06 10:45:00,24.6,24.62,24.59,24.6,56100.0,19.4777,19.4935,19.4698,19.4777,56100.0
2015-03-06 10:50:00,24.6,24.61,24.54,24.61,48100.0,19.4777,19.4856,19.4302,19.4856,48100.0
2015-03-06 10:55:00,24.61,24.67,24.59,24.6,61400.0,19.4856,19.5331,19.4698,19.4777,61400.0
2015-03-06 11:00:00,24.59,24.63,24.59,24.61,47900.0,19.4698,19.5014,19.4698,19.4856,47900.0
2015-03-06 11:05:00,24.6,24.61,24.53,24.53,51900.0,19.4777,19.4856,19.4223,19.4223,51900.0
2015-03-06 11:10:00,24.53,24.56,24.51,24.55,77200.0,19.4223,19.446,19.4064,19.4381,77200.0
2015-03-06 11:15:00,24.54,24.57,24.52,24.55,80400.0,19.4302,19.4539,19.4143,19.4381,80400.0
2015-03-06 11:20:00,24.56,24.62,24.53,24.58,59300.0,19.446,19.4935,19.4223,19.4619,59300.0
2015-03-06 11:25:00,24.56,24.64,24.54,24.63,31000.0,19.446,19.5094,19.4302,19.5014,31000.0
2015-03-06 11:30:00,24.63,24.65,24.59,24.61,51000.0,19.5014,19.5173,19.4698,19.4856,51000.0
2015-03-06 11:35:00,24.62,24.64,24.58,24.61,64700.0,19.4935,19.5094,19.4619,19.4856,64700.0
2015-03-06 11:40:00,24.61,24.63,24.58,24.59,68200.0,19.4856,19.5014,19.4619,19.4698,68200.0
2015-03-06 11:45:00,24.6,24.6,24.49,24.51,40200.0,19.4777,19.4777,19.3906,19.4064,40200.0
2015-03-06 11:50:00,24.52,24.57,24.48,24.56,42600.0,19.4143,19.4539,19.3827,19.446,42600.0
2015-03-06 11:55:00,24.56,24.62,24.55,24.6,72700.0,19.446,19.4935,19.4381,19.4777,72700.0
2015-03-06 12:00:00,24.6,24.66,24.6,24.61,36100.0,19.4777,19.5252,19.4777,19.4856,36100.0
2015-03-06 12:05:00,24.6,24.63,24.59,24.62,33700.0,19.4777,19.5014,19.4698,19.4935,33700.0
2015-03-06 12:10:00,24.61,24.64,24.6,24.64,25100.0,19.4856,19.5094,19.4777,19.5094,25100.0
2015-03-06 12:15:00,24.64,24.65,24.57,24.6,41900.0,19.5094,19.5173,19.4539,19.4777,41900.0
2015-03-06 12:20:00,24.61,24.62,24.58,24.6,33400.0,19.4856,19.4935,19.4619,19.4777,33400.0
2015-03-06 12:25:00,24.6,24.66,24.59,24.63,40000.0,19.4777,19.5252,19.4698,19.5014,40000.0
2015-03-06 12:30:00,24.64,24.65,24.59,24.63,31300.0,19.5094,19.5173,19.4698,19.5014,31300.0
2015-03-06 12:35:00,24.63,24.68,24.59,24.68,38000.0,19.5014,19.541,19.4698,19.541,38000.0
2015-03-06 12:40:00,24.67,24.67,24.62,24.63,17700.0,19.5331,19.5331,19.4935,19.5014,17700.0
2015-03-06 12:45:00,24.63,24.68,24.62,24.67,24100.0,19.5014,19.541,19.4935,19.5331,24100.0
2015-03-06 12:50:00,24.67,24.72,24.65,24.66,73900.0,19.5331,19.5727,19.5173,19.5252,73900.0
2015-03-06 12:55:00,24.65,24.66,24.6,24.62,19100.0,19.5173,19.5252,19.4777,19.4935,19100.0
2015-03-06 13:00:00,24.63,24.65,24.58,24.58,22000.0,19.5014,19.5173,19.4619,19.4619,22000.0
2015-03-06 13:05:00,24.58,24.61,24.54,24.6,32500.0,19.4619,19.4856,19.4302,19.4777,32500.0
2015-03-06 13:10:00,24.6,24.63,24.56,24.63,52700.0,19.4777,19.5014,19.446,19.5014,52700.0
2015-03-06 13:15:00,24.62,24.62,24.57,24.6,38700.0,19.4935,19.4935,19.4539,19.4777,38700.0
2015-03-06 13:20:00,24.6,24.61,24.55,24.56,48300.0,19.4777,19.4856,19.4381,19.446,48300.0
2015-03-06 13:25:00,24.55,24.64,24.55,24.63,51700.0,19.4381,19.5094,19.4381,19.5014,51700.0
2015-03-06 13:30:00,24.64,24.65,24.56,24.57,24100.0,19.5094,19.5173,19.446,19.4539,24100.0
2015-03-06 13:35:00,24.56,24.59,24.54,24.58,47500.0,19.446,19.4698,19.4302,19.4619,47500.0
2015-03-06 13:40:00,24.58,24.64,24.58,24.62,70400.0,19.4619,19.5094,19.4619,19.4935,70400.0
2015-03-06 13:45:00,24.63,24.63,24.55,24.58,20800.0,19.5014,19.5014,19.4381,19.4619,20800.0
2015-03-06 13:50:00,24.58,24.64,24.57,24.6,26700.0,19.4619,19.5094,19.4539,19.4777,26700.0
2015-03-06 13:55:00,24.6,24.64,24.6,24.64,23500.0,19.4777,19.5094,19.4777,19.5094,23500.0
2015-03-06 14:00:00,24.63,24.68,24.62,24.67,33300.0,19.5014,19.541,19.4935,19.5331,33300.0
2015-03-06 14:05:00,24.67,24.72,24.67,24.71,45000.0,19.5331,19.5727,19.5331,19.5648,45000.0
2015-03-06 14:10:00,24.7,24.71,24.64,24.64,17000.0,19.5569,19.5648,19.5094,19.5094,17000.0
2015-03-06 14:15:00,24.64,24.71,24.64,24.71,31200.0,19.5094,19.5648,19.5094,19.5648,31200.0
2015-03-06 14:20:00,24.7,24.71,24.61,24.63,31100.0,19.5569,19.5648,19.4856,19.5014,31100.0
2015-03-06 14:25:00,24.64,24.67,24.62,24.64,25800.0,19.5094,19.5331,19.4935,19.5094,25800.0
2015-03-06 14:30:00,24.64,24.65,24.62,24.63,24200.0,19.5094,19.5173,19.4935,19.5014,24200.0
2015-03-06 14:35:00,24.62,24.62,24.55,24.55,27500.0,19.4935,19.4935,19.4381,19.4381,27500.0
2015-03-06 14:40:00,24.55,24.59,24.54,24.58,52700.0,19.4381,19.4698,19.4302,19.4619,52700.0
2015-03-06 14:45:00,24.59,24.63,24.51,24.59,112800.0,19.4698,19.5014,19.4064,19.4698,112800.0
2015-03-06 14:50:00,24.59,24.59,24.54,24.54,34300.0,19.4698,19.4698,19.4302,19.4302,34300.0
2015-03-06 14:55:00,24.55,24.58,24.54,24.55,37200.0,19.4381,19.4619,19.4302,19.4381,37200.0
2015-03-06 15:00:00,24.55,24.63,24.54,24.62,26500.0,19.4381,19.5014,19.4302,19.4935,26500.0
2015-03-06 15:05:00,24.62,24.65,24.59,24.6,34900.0,19.4935,19.5173,19.4698,19.4777,34900.0
2015-03-06 15:10:00,24.59,24.59,24.53,24.56,31500.0,19.4698,19.4698,19.4223,19.446,31500.0
2015-03-06 15:15:00,24.57,24.6,24.54,24.58,43400.0,19.4539,19.4777,19.4302,19.4619,43400.0
2015-03-06 15:20:00,24.59,24.6,24.55,24.57,31800.0,19.4698,19.4777,19.4381,19.4539,31800.0
2015-03-06 15:25:00,24.58,24.59,24.49,24.49,64800.0,19.4619,19.4698,19.3906,19.3906,64800.0
2015-03-06 15:30:00,24.5,24.52,24.43,24.44,111000.0,19.3985,19.4143,19.3431,19.351,111000.0
2015-03-06 15:35:00,24.44,24.46,24.41,24.45,170600.0,19.351,19.3668,19.3272,19.3589,170600.0
2015-03-06 15:40:00,24.44,24.48,24.41,24.43,129400.0,19.351,19.3827,19.3272,19.3431,129400.0
2015-03-06 15:45:00,24.43,24.48,24.42,24.43,70300.0,19.3431,19.3827,19.3352,19.3431,70300.0
2015-03-06 15:50:00,24.43,24.46,24.42,24.42,112000.0,19.3431,19.3668,19.3352,19.3352,112000.0
2015-03-06 15:55:00,24.43,24.48,24.42,24.48,190700.0,19.3431,19.3827,19.3352,19.3827,190700.0
2015-03-09 09:30:00,24.56,24.65,24.21,24.4,106900.0,19.446,19.5173,19.1689,19.3193,106900.0
2015-03-09 09:35:00,24.39,24.44,24.24,24.24,23400.0,19.3114,19.351,19.1926,19.1926,23400.0
2015-03-09 09:40:00,24.25,24.29,24.19,24.24,50000.0,19.2006,19.2322,19.1531,19.1926,50000.0
2015-03-09 09:45:00,24.25,24.28,24.19,24.24,66700.0,19.2006,19.2243,19.1531,19.1926,66700.0
2015-03-09 09:50:00,24.23,24.26,24.15,24.21,54500.0,19.1847,19.2085,19.1214,19.1689,54500.0
2015-03-09 09:55:00,24.2,24.2,24.09,24.13,54900.0,19.161,19.161,19.0739,19.1056,54900.0
2015-03-09 10:00:00,24.13,24.15,24.08,24.13,30100.0,19.1056,19.1214,19.066,19.1056,30100.0
2015-03-09 10:05:00,24.14,24.21,24.11,24.17,34600.0,19.1135,19.1689,19.0897,19.1372,34600.0
2015-03-09 10:10:00,24.17,24.24,24.14,24.22,54500.0,19.1372,19.1926,19.1135,19.1768,54500.0
2015-03-09 10:15:00,24.22,24.22,24.14,24.21,53700.0,19.1768,19.1768,19.1135,19.1689,53700.0
2015-03-09 10:20:00,24.21,24.29,24.19,24.27,90400.0,19.1689,19.2322,19.1531,19.2164,90400.0
2015-03-09 10:25:00,24.27,24.29,24.26,24.28,49400.0,19.2164,19.2322,19.2085,19.2243,49400.0
2015-03-09 10:30:00,24.27,24.28,24.26,24.28,21000.0,19.2164,19.2243,19.2085,19.2243,21000.0
2015-03-09 10:35:00,24.29,24.31,24.29,24.3,21000.0,19.2322,19.2481,19.2322,19.2402,21000.0
2015-03-09 10:40:00,24.3,24.4,24.3,24.4,20200.0,19.2402,19.3193,19.2402,19.3193,20200.0
2015-03-09 10:45:00,24.39,24.42,24.39,24.41,20700.0,19.3114,19.3352,19.3114,19.3272,20700.0
2015-03-09 10:50:00,24.41,24.41,24.37,24.39,25100.0,19.3272,19.3272,19.2956,19.3114,25100.0
2015-03-09 10:55:00,24.39,24.39,24.34,24.37,15000.0,19.3114,19.3114,19.2718,19.2956,15000.0
2015-03-09 11:00:00,24.37,24.38,24.32,24.34,26800.0,19.2956,19.3035,19.256,19.2718,26800.0
2015-03-09 11:05:00,24.33,24.34,24.28,24.28,31500.0,19.2639,19.2718,19.2243,19.2243,31500.0
2015-03-09 11:10:00,24.27,24.32,24.26,24.26,25300.0,19.2164,19.256,19.2085,19.2085,25300.0
2015-03-09 11:15:00,24.26,24.29,24.24,24.25,43400.0,19.2085,19.2322,19.1926,19.2006,43400.0
2015-03-09 11:20:00,24.25,24.25,24.17,24.18,40200.0,19.2006,19.2006,19.1372,19.1451,40200.0
2015-03-09 11:25:00,24.17,24.24,24.16,24.21,42900.0,19.1372,19.1926,19.1293,19.1689,42900.0
2015-03-09 11:30:00,24.22,24.26,24.22,24.25,22500.0,19.1768,19.2085,19.1768,19.2006,22500.0
2015-03-09 11:35:00,24.25,24.25,24.17,24.17,32800.0,19.2006,19.2006,19.1372,19.1372,32800.0
2015-03-09 11:40:00,24.18,24.21,24.15,24.15,38100.0,19.1451,19.1689,19.1214,19.1214,38100.0
2015-03-09 11:45:00,24.15,24.18,24.13,24.16,30100.0,19.1214,19.1451,19.1056,19.1293,30100.0
2015-03-09 11:50:00,24.17,24.17,24.11,24.14,26300.0,19.1372,19.1372,19.0897,19.1135,26300.0
2015-03-09 11:55:00,24.14,24.14,24.08,24.09,25300.0,19.1135,19.1135,19.066,19.0739,25300.0
2015-03-09 12:00:00,24.1,24.12,24.07,24.1,21000.0,19.0818,19.0976,19.058,19.0818,21000.0
2015-03-09 12:05:00,24.1,24.12,24.06,24.07,30500.0,19.0818,19.0976,19.0501,19.058,30500.0
2015-03-09 12:10:00,24.07,24.07,24.04,24.05,18800.0,19.058,19.058,19.0343,19.0422,18800.0
2015-03-09 12:15:00,24.04,24.08,24.03,24.05,33000.0,19.0343,19.066,19.0264,19.0422,33000.0
2015-03-09 12:20:00,24.05,24.06,24.02,24.04,44300.0,19.0422,19.0501,19.0185,19.0343,44300.0
2015-03-09 12:25:00,24.04,24.05,24.0,24.05,45600.0,19.0343,19.0422,19.0026,19.0422,45600.0
2015-03-09 12:30:00,24.04,24.08,24.03,24.05,64900.0,19.0343,19.066,19.0264,19.0422,64900.0
2015-03-09 12:35:00,24.05,24.06,24.03,24.04,58800.0,19.0422,19.0501,19.0264,19.0343,58800.0
2015-03-09 12:40:00,24.04,24.04,23.99,24.01,45500.0,19.0343,19.0343,18.9947,19.0105,45500.0
2015-03-09 12:45:00,24.01,24.02,23.94,23.94,87800.0,19.0105,19.0185,18.9551,18.9551,87800.0
2015-03-09 12:50:00,23.93,23.97,23.92,23.95,25000.0,18.9472,18.9789,18.9393,18.963,25000.0
2015-03-09 12:55:00,23.96,23.97,23.95,23.96,15100.0,18.9709,18.9789,18.963,18.9709,15100.0
2015-03-09 13:00:00,23.96,23.96,23.94,23.95,28400.0,18.9709,18.9709,18.9551,18.963,28400.0
2015-03-09 13:05:00,23.95,23.95,23.9,23.91,26000.0,18.963,18.963,18.9234,18.9314,26000.0
2015-03-09 13:10:00,23.91,23.94,23.91,23.94,27000.0,18.9314,18.9551,18.9314,18.9551,27000.0
2015-03-09 13:15:00,23.94,23.95,23.91,23.92,34400.0,18.9551,18.963,18.9314,18.9393,34400.0
2015-03-09 13:20:00,23.91,23.92,23.89,23.89,30700.0,18.9314,18.9393,18.9155,18.9155,30700.0
2015-03-09 13:25:00,23.89,23.92,23.87,23.9,29500.0,18.9155,18.9393,18.8997,18.9234,29500.0
2015-03-09 13:30:00,23.89,23.91,23.87,23.88,40100.0,18.9155,18.9314,18.8997,18.9076,40100.0
2015-03-09 13:35:00,23.88,23.89,23.85,23.89,44400.0,18.9076,18.9155,18.8839,18.9155,44400.0
2015-03-09 13:40:00,23.88,23.93,23.87,23.88,67000.0,18.9076,18.9472,18.8997,18.9076,67000.0
2015-03-09 13:45:00,23.88,23.88,23.85,23.87,15000.0,18.9076,18.9076,18.8839,18.8997,15000.0
2015-03-09 13:50:00,23.87,23.87,23.83,23.84,36400.0,18.8997,18.8997,18.868,18.8759,36400.0
2015-03-09 13:55:00,23.84,23.84,23.81,23.81,29700.0,18.8759,18.8759,18.8522,18.8522,29700.0
2015-03-09 14:00:00,23.82,23.82,23.78,23.8,47800.0,18.8601,18.8601,18.8284,18.8443,47800.0
2015-03-09 14:05:00,23.8,23.82,23.74,23.75,47300.0,18.8443,18.8601,18.7968,18.8047,47300.0
2015-03-09 14:10:00,23.75,23.76,23.73,23.73,60400.0,18.8047,18.8126,18.7888,18.7888,60400.0
2015-03-09 14:15:00,23.73,23.75,23.71,23.71,47600.0,18.7888,18.8047,18.773,18.773,47600.0
2015-03-09 14:20:00,23.71,23.72,23.67,23.7,90400.0,18.773,18.7809,18.7413,18.7651,90400.0
2015-03-09 14:25:00,23.7,23.71,23.66,23.68,38200.0,18.7651,18.773,18.7334,18.7493,38200.0
2015-03-09 14:30:00,23.68,23.71,23.66,23.68,30500.0,18.7493,18.773,18.7334,18.7493,30500.0
2015-03-09 14:35:00,23.67,23.71,23.66,23.71,29600.0,18.7413,18.773,18.7334,18.773,29600.0
2015-03-09 14:40:00,23.7,23.72,23.69,23.7,30100.0,18.7651,18.7809,18.7572,18.7651,30100.0
2015-03-09 14:45:00,23.7,23.71,23.66,23.66,50100.0,18.7651,18.773,18.7334,18.7334,50100.0
2015-03-09 14:50:00,23.67,23.71,23.64,23.64,107500.0,18.7413,18.773,18.7176,18.7176,107500.0
2015-03-09 14:55:00,23.65,23.68,23.63,23.66,83100.0,18.7255,18.7493,18.7097,18.7334,83100.0
2015-03-09 15:00:00,23.66,23.69,23.65,23.68,81300.0,18.7334,18.7572,18.7255,18.7493,81300.0
2015-03-09 15:05:00,23.68,23.76,23.68,23.75,38600.0,18.7493,18.8126,18.7493,18.8047,38600.0
2015-03-09 15:10:00,23.75,23.77,23.72,23.74,38100.0,18.8047,18.8205,18.7809,18.7968,38100.0
2015-03-09 15:15:00,23.74,23.76,23.72,23.74,66000.0,18.7968,18.8126,18.7809,18.7968,66000.0
2015-03-09 15:20:00,23.73,23.78,23.73,23.74,100900.0,18.7888,18.8284,18.7888,18.7968,100900.0
2015-03-09 15:25:00,23.74,23.81,23.74,23.81,80800.0,18.7968,18.8522,18.7968,18.8522,80800.0
2015-03-09 15:30:00,23.81,23.82,23.77,23.79,114200.0,18.8522,18.8601,18.8205,18.8363,114200.0
2015-03-09 15:35:00,23.8,23.8,23.72,23.74,95500.0,18.8443,18.8443,18.7809,18.7968,95500.0
2015-03-09 15:40:00,23.75,23.76,23.72,23.74,143000.0,18.8047,18.8126,18.7809,18.7968,143000.0
2015-03-09 15:45:00,23.75,23.76,23.71,23.73,151200.0,18.8047,18.8126,18.773,18.7888,151200.0
2015-03-09 15:50:00,23.73,23.75,23.71,23.75,248600.0,18.7888,18.8047,18.773,18.8047,248600.0
2015-03-09 15:55:00,23.74,23.75,23.66,23.74,801000.0,18.7968,18.8047,18.7334,18.7968,801000.0
2015-03-10 09:30:00,23.55,23.66,23.46,23.62,51100.0,18.6463,18.7334,18.5751,18.7017,51100.0
2015-03-10 09:35:00,23.61,23.61,23.43,23.5,24900.0,18.6938,18.6938,18.5513,18.6067,24900.0
2015-03-10 09:40:00,23.5,23.56,23.43,23.46,50400.0,18.6067,18.6542,18.5513,18.5751,50400.0
2015-03-10 09:45:00,23.46,23.47,23.39,23.39,55200.0,18.5751,18.583,18.5196,18.5196,55200.0
2015-03-10 09:50:00,23.39,23.56,23.36,23.56,43600.0,18.5196,18.6542,18.4959,18.6542,43600.0
2015-03-10 09:55:00,23.56,23.58,23.46,23.51,42600.0,18.6542,18.6701,18.5751,18.6147,42600.0
2015-03-10 10:00:00,23.52,23.59,23.5,23.59,33500.0,18.6226,18.678,18.6067,18.678,33500.0
2015-03-10 10:05:00,23.58,23.62,23.53,23.6,344800.0,18.6701,18.7017,18.6305,18.6859,344800.0
2015-03-10 10:10:00,23.61,23.67,23.6,23.61,35500.0,18.6938,18.7413,18.6859,18.6938,35500.0
2015-03-10 10:15:00,23.62,23.65,23.6,23.61,55600.0,18.7017,18.7255,18.6859,18.6938,55600.0
2015-03-10 10:20:00,23.63,23.76,23.63,23.69,56800.0,18.7097,18.8126,18.7097,18.7572,56800.0
2015-03-10 10:25:00,23.68,23.71,23.68,23.7,49800.0,18.7493,18.773,18.7493,18.7651,49800.0
2015-03-10 10:30:00,23.71,23.74,23.66,23.71,31100.0,18.773,18.7968,18.7334,18.773,31100.0
2015-03-10 10:35:00,23.71,23.72,23.62,23.64,59200.0,18.773,18.7809,18.7017,18.7176,59200.0
2015-03-10 10:40:00,23.65,23.66,23.61,23.65,283600.0,18.7255,18.7334,18.6938,18.7255,283600.0
2015-03-10 10:45:00,23.66,23.67,23.57,23.59,87800.0,18.7334,18.7413,18.6622,18.678,87800.0
2015-03-10 10:50:00,23.59,23.69,23.57,23.65,59300.0,18.678,18.7572,18.6622,18.7255,59300.0
2015-03-10 10:55:00,23.66,23.67,23.63,23.64,37300.0,18.7334,18.7413,18.7097,18.7176,37300.0
2015-03-10 11:00:00,23.65,23.67,23.6,23.61,35500.0,18.7255,18.7413,18.6859,18.6938,35500.0
2015-03-10 11:05:00,23.61,23.61,23.56,23.59,57100.0,18.6938,18.6938,18.6542,18.678,57100.0
2015-03-10 11:10:00,23.58,23.58,23.49,23.55,62600.0,18.6701,18.6701,18.5988,18.6463,62600.0
2015-03-10 11:15:00,23.54,23.58,23.52,23.56,26000.0,18.6384,18.6701,18.6226,18.6542,26000.0
2015-03-10 11:20:00,23.56,23.58,23.53,23.53,43800.0,18.6542,18.6701,18.6305,18.6305,43800.0
2015-03-10 11:25:00,23.52,23.55,23.49,23.52,31200.0,18.6226,18.6463,18.5988,18.6226,31200.0
2015-03-10 11:30:00,23.51,23.53,23.47,23.48,96700.0,18.6147,18.6305,18.583,18.5909,96700.0
2015-03-10 11:35:00,23.47,23.5,23.44,23.46,39500.0,18.583,18.6067,18.5592,18.5751,39500.0
2015-03-10 11:40:00,23.44,23.48,23.42,23.43,35900.0,18.5592,18.5909,18.5434,18.5513,35900.0
2015-03-10 11:45:00,23.44,23.44,23.38,23.38,35100.0,18.5592,18.5592,18.5117,18.5117,35100.0
2015-03-10 11:50:00,23.39,23.44,23.36,23.41,42800.0,18.5196,18.5592,18.4959,18.5355,42800.0
2015-03-10 11:55:00,23.4,23.41,23.37,23.37,30600.0,18.5276,18.5355,18.5038,18.5038,30600.0
2015-03-10 12:00:00,23.37,23.38,23.35,23.37,29000.0,18.5038,18.5117,18.488,18.5038,29000.0
2015-03-10 12:05:00,23.37,23.41,23.36,23.41,26700.0,18.5038,18.5355,18.4959,18.5355,26700.0
2015-03-10 12:10:00,23.42,23.47,23.41,23.46,21100.0,18.5434,18.583,18.5355,18.5751,21100.0
2015-03-10 12:15:00,23.46,23.47,23.41,23.42,29000.0,18.5751,18.583,18.5355,18.5434,29000.0
2015-03-10 12:20:00,23.41,23.42,23.36,23.38,31900.0,18.5355,18.5434,18.4959,18.5117,31900.0
2015-03-10 12:25:00,23.38,23.42,23.36,23.39,18000.0,18.5117,18.5434,18.4959,18.5196,18000.0
2015-03-10 12:30:00,23.38,23.41,23.36,23.36,20000.0,18.5117,18.5355,18.4959,18.4959,20000.0
2015-03-10 12:35:00,23.37,23.4,23.35,23.37,22100.0,18.5038,18.5276,18.488,18.5038,22100.0
2015-03-10 12:40:00,23.37,23.42,23.36,23.39,20500.0,18.5038,18.5434,18.4959,18.5196,20500.0
2015-03-10 12:45:00,23.39,23.39,23.35,23.37,19200.0,18.5196,18.5196,18.488,18.5038,19200.0
2015-03-10 12:50:00,23.36,23.38,23.33,23.33,34900.0,18.4959,18.5117,18.4721,18.4721,34900.0
2015-03-10 12:55:00,23.34,23.39,23.33,23.34,25800.0,18.48,18.5196,18.4721,18.48,25800.0
2015-03-10 13:00:00,23.34,23.45,23.33,23.44,99600.0,18.48,18.5671,18.4721,18.5592,99600.0
2015-03-10 13:05:00,23.44,23.47,23.41,23.44,54800.0,18.5592,18.583,18.5355,18.5592,54800.0
2015-03-10 13:10:00,23.45,23.48,23.44,23.45,44600.0,18.5671,18.5909,18.5592,18.5671,44600.0
2015-03-10 13:15:00,23.45,23.5,23.43,23.49,31300.0,18.5671,18.6067,18.5513,18.5988,31300.0
2015-03-10 13:20:00,23.5,23.51,23.45,23.49,46200.0,18.6067,18.6147,18.5671,18.5988,46200.0
2015-03-10 13:25:00,23.5,23.51,23.48,23.49,25800.0,18.6067,18.6147,18.5909,18.5988,25800.0
2015-03-10 13:30:00,23.48,23.51,23.44,23.51,33500.0,18.5909,18.6147,18.5592,18.6147,33500.0
2015-03-10 13:35:00,23.52,23.55,23.51,23.55,35500.0,18.6226,18.6463,18.6147,18.6463,35500.0
2015-03-10 13:40:00,23.55,23.55,23.52,23.53,31900.0,18.6463,18.6463,18.6226,18.6305,31900.0
2015-03-10 13:45:00,23.53,23.57,23.52,23.54,28200.0,18.6305,18.6622,18.6226,18.6384,28200.0
2015-03-10 13:50:00,23.53,23.58,23.52,23.54,38300.0,18.6305,18.6701,18.6226,18.6384,38300.0
2015-03-10 13:55:00,23.54,23.55,23.48,23.51,50400.0,18.6384,18.6463,18.5909,18.6147,50400.0
2015-03-10 14:00:00,23.5,23.53,23.48,23.51,45300.0,18.6067,18.6305,18.5909,18.6147,45300.0
2015-03-10 14:05:00,23.5,23.54,23.5,23.53,23900.0,18.6067,18.6384,18.6067,18.6305,23900.0
2015-03-10 14:10:00,23.52,23.55,23.48,23.51,28900.0,18.6226,18.6463,18.5909,18.6147,28900.0
2015-03-10 14:15:00,23.51,23.51,23.46,23.47,48000.0,18.6147,18.6147,18.5751,18.583,48000.0
2015-03-10 14:20:00,23.48,23.49,23.46,23.47,30900.0,18.5909,18.5988,18.5751,18.583,30900.0
2015-03-10 14:25:00,23.47,23.52,23.47,23.51,30000.0,18.583,18.6226,18.583,18.6147,30000.0
2015-03-10 14:30:00,23.51,23.54,23.5,23.53,63400.0,18.6147,18.6384,18.6067,18.6305,63400.0
2015-03-10 14:35:00,23.53,23.55,23.47,23.49,69500.0,18.6305,18.6463,18.583,18.5988,69500.0
2015-03-10 14:40:00,23.52,23.55,23.46,23.49,73400.0,18.6226,18.6463,18.5751,18.5988,73400.0
2015-03-10 14:45:00,23.5,23.54,23.48,23.52,49100.0,18.6067,18.6384,18.5909,18.6226,49100.0
2015-03-10 14:50:00,23.52,23.53,23.48,23.5,50600.0,18.6226,18.6305,18.5909,18.6067,50600.0
2015-03-10 14:55:00,23.49,23.5,23.44,23.47,35100.0,18.5988,18.6067,18.5592,18.583,35100.0
2015-03-10 15:00:00,23.48,23.55,23.45,23.45,108600.0,18.5909,18.6463,18.5671,18.5671,108600.0
2015-03-10 15:05:00,23.46,23.5,23.44,23.49,73300.0,18.5751,18.6067,18.5592,18.5988,73300.0
2015-03-10 15:10:00,23.49,23.52,23.48,23.51,53300.0,18.5988,18.6226,18.5909,18.6147,53300.0
2015-03-10 15:15:00,23.51,23.53,23.48,23.5,57400.0,18.6147,18.6305,18.5909,18.6067,57400.0
2015-03-10 15:20:00,23.5,23.51,23.46,23.46,54600.0,18.6067,18.6147,18.5751,18.5751,54600.0
2015-03-10 15:25:00,23.46,23.49,23.45,23.47,50700.0,18.5751,18.5988,18.5671,18.583,50700.0
2015-03-10 15:30:00,23.46,23.49,23.44,23.45,70200.0,18.5751,18.5988,18.5592,18.5671,70200.0
2015-03-10 15:35:00,23.45,23.48,23.43,23.46,127300.0,18.5671,18.5909,18.5513,18.5751,127300.0
2015-03-10 15:40:00,23.46,23.48,23.43,23.44,124900.0,18.5751,18.5909,18.5513,18.5592,124900.0
2015-03-10 15:45:00,23.44,23.51,23.43,23.48,121900.0,18.5592,18.6147,18.5513,18.5909,121900.0
2015-03-10 15:50:00,23.48,23.48,23.44,23.46,153500.0,18.5909,18.5909,18.5592,18.5751,153500.0
2015-03-10 15:55:00,23.46,23.47,23.39,23.39,272300.0,18.5751,18.583,18.5196,18.5196,272300.0
2015-03-11 09:30:00,23.42,23.55,23.39,23.52,60900.0,18.5434,18.6463,18.5196,18.6226,60900.0
2015-03-11 09:35:00,23.52,23.63,23.52,23.61,25600.0,18.6226,18.7097,18.6226,18.6938,25600.0
2015-03-11 09:40:00,23.61,23.61,23.54,23.57,22200.0,18.6938,18.6938,18.6384,18.6622,22200.0
2015-03-11 09:45:00,23.56,23.59,23.53,23.56,16700.0,18.6542,18.678,18.6305,18.6542,16700.0
2015-03-11 09:50:00,23.58,23.58,23.4,23.42,30200.0,18.6701,18.6701,18.5276,18.5434,30200.0
2015-03-11 09:55:00,23.45,23.5,23.41,23.48,23900.0,18.5671,18.6067,18.5355,18.5909,23900.0
2015-03-11 10:00:00,23.48,23.51,23.45,23.49,28100.0,18.5909,18.6147,18.5671,18.5988,28100.0
2015-03-11 10:05:00,23.49,23.51,23.46,23.46,22500.0,18.5988,18.6147,18.5751,18.5751,22500.0
2015-03-11 10:10:00,23.47,23.48,23.38,23.38,25500.0,18.583,18.5909,18.5117,18.5117,25500.0
2015-03-11 10:15:00,23.39,23.41,23.3,23.38,40800.0,18.5196,18.5355,18.4484,18.5117,40800.0
2015-03-11 10:20:00,23.39,23.43,23.36,23.42,16900.0,18.5196,18.5513,18.4959,18.5434,16900.0
2015-03-11 10:25:00,23.42,23.42,23.37,23.4,21500.0,18.5434,18.5434,18.5038,18.5276,21500.0
2015-03-11 10:30:00,23.39,23.39,23.29,23.31,30100.0,18.5196,18.5196,18.4405,18.4563,30100.0
2015-03-11 10:35:00,23.3,23.31,23.25,23.29,96000.0,18.4484,18.4563,18.4088,18.4405,96000.0
2015-03-11 10:40:00,23.29,23.32,23.28,23.32,93500.0,18.4405,18.4642,18.4325,18.4642,93500.0
2015-03-11 10:45:00,23.32,23.4,23.31,23.38,147400.0,18.4642,18.5276,18.4563,18.5117,147400.0
2015-03-11 10:50:00,23.39,23.43,23.37,23.43,26900.0,18.5196,18.5513,18.5038,18.5513,26900.0
2015-03-11 10:55:00,23.43,23.5,23.41,23.5,47900.0,18.5513,18.6067,18.5355,18.6067,47900.0
2015-03-11 11:00:00,23.5,23.51,23.47,23.49,22700.0,18.6067,18.6147,18.583,18.5988,22700.0
2015-03-11 11:05:00,23.48,23.48,23.44,23.48,38900.0,18.5909,18.5909,18.5592,18.5909,38900.0
2015-03-11 11:10:00,23.49,23.5,23.43,23.45,41000.0,18.5988,18.6067,18.5513,18.5671,41000.0
2015-03-11 11:15:00,23.44,23.44,23.39,23.41,23400.0,18.5592,18.5592,18.5196,18.5355,23400.0
2015-03-11 11:20:00,23.41,23.41,23.36,23.37,17400.0,18.5355,18.5355,18.4959,18.5038,17400.0
2015-03-11 11:25:00,23.37,23.4,23.36,23.36,127500.0,18.5038,18.5276,18.4959,18.4959,127500.0
2015-03-11 11:30:00,23.37,23.37,23.33,23.34,64200.0,18.5038,18.5038,18.4721,18.48,64200.0
2015-03-11 11:35:00,23.35,23.38,23.34,23.37,63700.0,18.488,18.5117,18.48,18.5038,63700.0
2015-03-11 11:40:00,23.37,23.38,23.33,23.38,33500.0,18.5038,18.5117,18.4721,18.5117,33500.0
2015-03-11 11:45:00,23.38,23.42,23.37,23.39,37300.0,18.5117,18.5434,18.5038,18.5196,37300.0
2015-03-11 11:50:00,23.4,23.44,23.39,23.44,14600.0,18.5276,18.5592,18.5196,18.5592,14600.0
2015-03-11 11:55:00,23.43,23.47,23.42,23.47,12900.0,18.5513,18.583,18.5434,18.583,12900.0
2015-03-11 12:00:00,23.47,23.49,23.44,23.48,20600.0,18.583,18.5988,18.5592,18.5909,20600.0
2015-03-11 12:05:00,23.48,23.5,23.47,23.49,13200.0,18.5909,18.6067,18.583,18.5988,13200.0
2015-03-11 12:10:00,23.49,23.5,23.4,23.4,36500.0,18.5988,18.6067,18.5276,18.5276,36500.0
2015-03-11 12:15:00,23.39,23.39,23.34,23.34,36200.0,18.5196,18.5196,18.48,18.48,36200.0
2015-03-11 12:20:00,23.34,23.34,23.27,23.32,131600.0,18.48,18.48,18.4246,18.4642,131600.0
2015-03-11 12:25:00,23.32,23.34,23.26,23.34,35800.0,18.4642,18.48,18.4167,18.48,35800.0
2015-03-11 12:30:00,23.34,23.35,23.32,23.35,29800.0,18.48,18.488,18.4642,18.488,29800.0
2015-03-11 12:35:00,23.35,23.4,23.33,23.4,19300.0,18.488,18.5276,18.4721,18.5276,19300.0
2015-03-11 12:40:00,23.39,23.39,23.35,23.38,38800.0,18.5196,18.5196,18.488,18.5117,38800.0
2015-03-11 12:45:00,23.38,23.38,23.35,23.38,116300.0,18.5117,18.5117,18.488,18.5117,116300.0
2015-03-11 12:50:00,23.38,23.4,23.36,23.38,35300.0,18.5117,18.5276,18.4959,18.5117,35300.0
2015-03-11 12:55:00,23.39,23.39,23.36,23.37,16900.0,18.5196,18.5196,18.4959,18.5038,16900.0
2015-03-11 13:00:00,23.37,23.4,23.35,23.4,25600.0,18.5038,18.5276,18.488,18.5276,25600.0
2015-03-11 13:05:00,23.4,23.45,23.39,23.45,90800.0,18.5276,18.5671,18.5196,18.5671,90800.0
2015-03-11 13:10:00,23.45,23.48,23.45,23.47,42400.0,18.5671,18.5909,18.5671,18.583,42400.0
2015-03-11 13:15:00,23.46,23.47,23.41,23.41,15100.0,18.5751,18.583,18.5355,18.5355,15100.0
2015-03-11 13:20:00,23.41,23.46,23.4,23.45,12200.0,18.5355,18.5751,18.5276,18.5671,12200.0
2015-03-11 13:25:00,23.46,23.48,23.45,23.48,13300.0,18.5751,18.5909,18.5671,18.5909,13300.0
2015-03-11 13:30:00,23.48,23.49,23.39,23.4,24200.0,18.5909,18.5988,18.5196,18.5276,24200.0
2015-03-11 13:35:00,23.4,23.4,23.36,23.4,12500.0,18.5276,18.5276,18.4959,18.5276,12500.0
2015-03-11 13:40:00,23.39,23.4,23.34,23.39,48800.0,18.5196,18.5276,18.48,18.5196,48800.0
2015-03-11 13:45:00,23.39,23.39,23.34,23.36,26800.0,18.5196,18.5196,18.48,18.4959,26800.0
2015-03-11 13:50:00,23.37,23.4,23.34,23.4,22900.0,18.5038,18.5276,18.48,18.5276,22900.0
2015-03-11 13:55:00,23.39,23.4,23.34,23.36,38800.0,18.5196,18.5276,18.48,18.4959,38800.0
2015-03-11 14:00:00,23.36,23.41,23.34,23.4,28500.0,18.4959,18.5355,18.48,18.5276,28500.0
2015-03-11 14:05:00,23.41,23.43,23.38,23.39,30300.0,18.5355,18.5513,18.5117,18.5196,30300.0
2015-03-11 14:10:00,23.39,23.39,23.36,23.36,23800.0,18.5196,18.5196,18.4959,18.4959,23800.0
2015-03-11 14:15:00,23.36,23.41,23.36,23.39,38200.0,18.4959,18.5355,18.4959,18.5196,38200.0
2015-03-11 14:20:00,23.4,23.4,23.36,23.37,9900.0,18.5276,18.5276,18.4959,18.5038,9900.0
2015-03-11 14:25:00,23.37,23.41,23.36,23.38,23700.0,18.5038,18.5355,18.4959,18.5117,23700.0
2015-03-11 14:30:00,23.38,23.39,23.32,23.32,64800.0,18.5117,18.5196,18.4642,18.4642,64800.0
2015-03-11 14:35:00,23.33,23.38,23.3,23.36,42800.0,18.4721,18.5117,18.4484,18.4959,42800.0
2015-03-11 14:40:00,23.36,23.36,23.3,23.3,57100.0,18.4959,18.4959,18.4484,18.4484,57100.0
2015-03-11 14:45:00,23.3,23.37,23.29,23.36,30000.0,18.4484,18.5038,18.4405,18.4959,30000.0
2015-03-11 14:50:00,23.35,23.36,23.33,23.35,38800.0,18.488,18.4959,18.4721,18.488,38800.0
2015-03-11 14:55:00,23.35,23.37,23.34,23.36,57700.0,18.488,18.5038,18.48,18.4959,57700.0
2015-03-11 15:00:00,23.35,23.36,23.32,23.34,30100.0,18.488,18.4959,18.4642,18.48,30100.0
2015-03-11 15:05:00,23.34,23.34,23.25,23.26,39600.0,18.48,18.48,18.4088,18.4167,39600.0
2015-03-11 15:10:00,23.25,23.28,23.22,23.23,77500.0,18.4088,18.4325,18.385,18.393,77500.0
2015-03-11 15:15:00,23.23,23.27,23.22,23.27,44400.0,18.393,18.4246,18.385,18.4246,44400.0
2015-03-11 15:20:00,23.27,23.28,23.22,23.22,62600.0,18.4246,18.4325,18.385,18.385,62600.0
2015-03-11 15:25:00,23.23,23.24,23.18,23.18,100000.0,18.393,18.4009,18.3534,18.3534,100000.0
2015-03-11 15:30:00,23.19,23.19,23.11,23.13,176300.0,18.3613,18.3613,18.2979,18.3138,176300.0
2015-03-11 15:35:00,23.12,23.16,23.09,23.12,105500.0,18.3059,18.3375,18.2821,18.3059,105500.0
2015-03-11 15:40:00,23.12,23.18,23.11,23.17,103200.0,18.3059,18.3534,18.2979,18.3454,103200.0
2015-03-11 15:45:00,23.18,23.19,23.16,23.17,96500.0,18.3534,18.3613,18.3375,18.3454,96500.0
2015-03-11 15:50:00,23.17,23.17,23.11,23.11,305500.0,18.3454,18.3454,18.2979,18.2979,305500.0
2015-03-11 15:55:00,23.12,23.13,23.1,23.11,209300.0,18.3059,18.3138,18.29,18.2979,209300.0
2015-03-12 09:30:00,23.25,23.35,23.11,23.29,73000.0,18.4088,18.488,18.2979,18.4405,73000.0
2015-03-12 09:35:00,23.26,23.26,23.12,23.17,16300.0,18.4167,18.4167,18.3059,18.3454,16300.0
2015-03-12 09:40:00,23.19,23.26,23.15,23.17,49500.0,18.3613,18.4167,18.3296,18.3454,49500.0
2015-03-12 09:45:00,23.17,23.18,23.12,23.13,26200.0,18.3454,18.3534,18.3059,18.3138,26200.0
2015-03-12 09:50:00,23.13,23.21,23.11,23.21,43000.0,18.3138,18.3771,18.2979,18.3771,43000.0
2015-03-12 09:55:00,23.2,23.23,23.18,23.2,17200.0,18.3692,18.393,18.3534,18.3692,17200.0
2015-03-12 10:00:00,23.19,23.24,23.18,23.23,37800.0,18.3613,18.4009,18.3534,18.393,37800.0
2015-03-12 10:05:00,23.23,23.25,23.17,23.24,37900.0,18.393,18.4088,18.3454,18.4009,37900.0
2015-03-12 10:10:00,23.24,23.25,23.21,23.22,40800.0,18.4009,18.4088,18.3771,18.385,40800.0
2015-03-12 10:15:00,23.21,23.21,23.17,23.21,41200.0,18.3771,18.3771,18.3454,18.3771,41200.0
2015-03-12 10:20:00,23.22,23.27,23.21,23.24,22600.0,18.385,18.4246,18.3771,18.4009,22600.0
2015-03-12 10:25:00,23.24,23.25,23.18,23.22,19100.0,18.4009,18.4088,18.3534,18.385,19100.0
2015-03-12 10:30:00,23.23,23.24,23.18,23.21,38100.0,18.393,18.4009,18.3534,18.3771,38100.0
2015-03-12 10:35:00,23.21,23.25,23.21,23.25,21200.0,18.3771,18.4088,18.3771,18.4088,21200.0
2015-03-12 10:40:00,23.24,23.25,23.14,23.17,168700.0,18.4009,18.4088,18.3217,18.3454,168700.0
2015-03-12 10:45:00,23.17,23.22,23.16,23.21,33000.0,18.3454,18.385,18.3375,18.3771,33000.0
2015-03-12 10:50:00,23.21,23.25,23.19,23.21,22100.0,18.3771,18.4088,18.3613,18.3771,22100.0
2015-03-12 10:55:00,23.22,23.25,23.21,23.24,33900.0,18.385,18.4088,18.3771,18.4009,33900.0
2015-03-12 11:00:00,23.25,23.26,23.24,23.25,71200.0,18.4088,18.4167,18.4009,18.4088,71200.0
2015-03-12 11:05:00,23.26,23.28,23.24,23.25,52700.0,18.4167,18.4325,18.4009,18.4088,52700.0
2015-03-12 11:10:00,23.25,23.29,23.24,23.29,21900.0,18.4088,18.4405,18.4009,18.4405,21900.0
2015-03-12 11:15:00,23.29,23.33,23.28,23.32,18000.0,18.4405,18.4721,18.4325,18.4642,18000.0
2015-03-12 11:20:00,23.32,23.36,23.32,23.36,15200.0,18.4642,18.4959,18.4642,18.4959,15200.0
2015-03-12 11:25:00,23.35,23.37,23.31,23.37,26600.0,18.488,18.5038,18.4563,18.5038,26600.0
2015-03-12 11:30:00,23.38,23.38,23.32,23.34,44500.0,18.5117,18.5117,18.4642,18.48,44500.0
2015-03-12 11:35:00,23.34,23.35,23.32,23.35,17500.0,18.48,18.488,18.4642,18.488,17500.0
2015-03-12 11:40:00,23.36,23.37,23.32,23.33,29500.0,18.4959,18.5038,18.4642,18.4721,29500.0
2015-03-12 11:45:00,23.33,23.34,23.31,23.31,16700.0,18.4721,18.48,18.4563,18.4563,16700.0
2015-03-12 11:50:00,23.32,23.32,23.29,23.3,31700.0,18.4642,18.4642,18.4405,18.4484,31700.0
2015-03-12 11:55:00,23.3,23.34,23.29,23.34,21000.0,18.4484,18.48,18.4405,18.48,21000.0
2015-03-12 12:00:00,23.33,23.35,23.31,23.34,26800.0,18.4721,18.488,18.4563,18.48,26800.0
2015-03-12 12:05:00,23.34,23.34,23.29,23.32,19400.0,18.48,18.48,18.4405,18.4642,19400.0
2015-03-12 12:10:00,23.31,23.32,23.26,23.26,21700.0,18.4563,18.4642,18.4167,18.4167,21700.0
2015-03-12 12:15:00,23.27,23.31,23.26,23.29,36100.0,18.4246,18.4563,18.4167,18.4405,36100.0
2015-03-12 12:20:00,23.29,23.3,23.26,23.3,45400.0,18.4405,18.4484,18.4167,18.4484,45400.0
2015-03-12 12:25:00,23.3,23.3,23.26,23.29,19600.0,18.4484,18.4484,18.4167,18.4405,19600.0
2015-03-12 12:30:00,23.29,23.31,23.27,23.27,54300.0,18.4405,18.4563,18.4246,18.4246,54300.0
2015-03-12 12:35:00,23.28,23.28,23.24,23.28,31400.0,18.4325,18.4325,18.4009,18.4325,31400.0
2015-03-12 12:40:00,23.28,23.33,23.27,23.3,71100.0,18.4325,18.4721,18.4246,18.4484,71100.0
2015-03-12 12:45:00,23.32,23.33,23.3,23.3,24700.0,18.4642,18.4721,18.4484,18.4484,24700.0
2015-03-12 12:50:00,23.3,23.31,23.28,23.3,39200.0,18.4484,18.4563,18.4325,18.4484,39200.0
2015-03-12 12:55:00,23.3,23.31,23.29,23.3,46800.0,18.4484,18.4563,18.4405,18.4484,46800.0
2015-03-12 13:00:00,23.29,23.31,23.27,23.28,33200.0,18.4405,18.4563,18.4246,18.4325,33200.0
2015-03-12 13:05:00,23.28,23.3,23.27,23.29,64900.0,18.4325,18.4484,18.4246,18.4405,64900.0
2015-03-12 13:10:00,23.3,23.3,23.28,23.29,36800.0,18.4484,18.4484,18.4325,18.4405,36800.0
2015-03-12 13:15:00,23.3,23.34,23.3,23.34,7700.0,18.4484,18.48,18.4484,18.48,7700.0
2015-03-12 13:20:00,23.34,23.34,23.29,23.3,28200.0,18.48,18.48,18.4405,18.4484,28200.0
2015-03-12 13:25:00,23.31,23.32,23.29,23.29,13100.0,18.4563,18.4642,18.4405,18.4405,13100.0
2015-03-12 13:30:00,23.29,23.3,23.27,23.28,19100.0,18.4405,18.4484,18.4246,18.4325,19100.0
2015-03-12 13:35:00,23.29,23.31,23.27,23.27,13700.0,18.4405,18.4563,18.4246,18.4246,13700.0
2015-03-12 13:40:00,23.28,23.3,23.23,23.28,82400.0,18.4325,18.4484,18.393,18.4325,82400.0
2015-03-12 13:45:00,23.27,23.27,23.22,23.26,71500.0,18.4246,18.4246,18.385,18.4167,71500.0
2015-03-12 13:50:00,23.27,23.31,23.27,23.3,13500.0,18.4246,18.4563,18.4246,18.4484,13500.0
2015-03-12 13:55:00,23.31,23.32,23.28,23.28,20500.0,18.4563,18.4642,18.4325,18.4325,20500.0
2015-03-12 14:00:00,23.29,23.3,23.27,23.3,25100.0,18.4405,18.4484,18.4246,18.4484,25100.0
2015-03-12 14:05:00,23.3,23.32,23.29,23.3,23000.0,18.4484,18.4642,18.4405,18.4484,23000.0
2015-03-12 14:10:00,23.31,23.33,23.28,23.28,57700.0,18.4563,18.4721,18.4325,18.4325,57700.0
2015-03-12 14:15:00,23.28,23.3,23.23,23.27,103700.0,18.4325,18.4484,18.393,18.4246,103700.0
2015-03-12 14:20:00,23.27,23.32,23.27,23.29,34500.0,18.4246,18.4642,18.4246,18.4405,34500.0
2015-03-12 14:25:00,23.29,23.32,23.28,23.31,44200.0,18.4405,18.4642,18.4325,18.4563,44200.0
2015-03-12 14:30:00,23.31,23.33,23.29,23.29,27100.0,18.4563,18.4721,18.4405,18.4405,27100.0
2015-03-12 14:35:00,23.29,23.33,23.29,23.31,26300.0,18.4405,18.4721,18.4405,18.4563,26300.0
2015-03-12 14:40:00,23.3,23.31,23.29,23.31,20300.0,18.4484,18.4563,18.4405,18.4563,20300.0
2015-03-12 14:45:00,23.31,23.33,23.28,23.31,52200.0,18.4563,18.4721,18.4325,18.4563,52200.0
2015-03-12 14:50:00,23.31,23.31,23.26,23.26,18200.0,18.4563,18.4563,18.4167,18.4167,18200.0
2015-03-12 14:55:00,23.26,23.32,23.24,23.32,41000.0,18.4167,18.4642,18.4009,18.4642,41000.0
2015-03-12 15:00:00,23.33,23.36,23.33,23.35,27300.0,18.4721,18.4959,18.4721,18.488,27300.0
2015-03-12 15:05:00,23.36,23.37,23.34,23.35,29600.0,18.4959,18.5038,18.48,18.488,29600.0
2015-03-12 15:10:00,23.36,23.42,23.35,23.38,93900.0,18.4959,18.5434,18.488,18.5117,93900.0
2015-03-12 15:15:00,23.37,23.39,23.34,23.36,113300.0,18.5038,18.5196,18.48,18.4959,113300.0
2015-03-12 15:20:00,23.37,23.37,23.32,23.35,41500.0,18.5038,18.5038,18.4642,18.488,41500.0
2015-03-12 15:25:00,23.35,23.37,23.34,23.34,48900.0,18.488,18.5038,18.48,18.48,48900.0
2015-03-12 15:30:00,23.34,23.37,23.33,23.33,30200.0,18.48,18.5038,18.4721,18.4721,30200.0
2015-03-12 15:35:00,23.33,23.37,23.32,23.33,65500.0,18.4721,18.5038,18.4642,18.4721,65500.0
2015-03-12 15:40:00,23.34,23.34,23.3,23.3,53200.0,18.48,18.48,18.4484,18.4484,53200.0
2015-03-12 15:45:00,23.31,23.33,23.28,23.28,64200.0,18.4563,18.4721,18.4325,18.4325,64200.0
2015-03-12 15:50:00,23.28,23.31,23.26,23.26,149400.0,18.4325,18.4563,18.4167,18.4167,149400.0
2015-03-12 15:55:00,23.26,23.28,23.25,23.26,269100.0,18.4167,18.4325,18.4088,18.4167,269100.0
2015-03-13 09:30:00,23.13,23.18,22.8,22.84,139700.0,18.3138,18.3534,18.0525,18.0842,139700.0
2015-03-13 09:35:00,22.87,23.05,22.78,23.0,54500.0,18.1079,18.2504,18.0367,18.2108,54500.0
2015-03-13 09:40:00,23.0,23.01,22.83,22.96,35100.0,18.2108,18.2188,18.0762,18.1792,35100.0
2015-03-13 09:45:00,22.96,23.1,22.94,23.08,59600.0,18.1792,18.29,18.1633,18.2742,59600.0
2015-03-13 09:50:00,23.1,23.25,23.09,23.18,74600.0,18.29,18.4088,18.2821,18.3534,74600.0
2015-03-13 09:55:00,23.19,23.2,23.16,23.18,30400.0,18.3613,18.3692,18.3375,18.3534,30400.0
2015-03-13 10:00:00,23.19,23.32,23.17,23.26,49500.0,18.3613,18.4642,18.3454,18.4167,49500.0
2015-03-13 10:05:00,23.25,23.25,23.12,23.16,40300.0,18.4088,18.4088,18.3059,18.3375,40300.0
2015-03-13 10:10:00,23.16,23.17,23.12,23.15,32900.0,18.3375,18.3454,18.3059,18.3296,32900.0
2015-03-13 10:15:00,23.15,23.18,23.12,23.16,33700.0,18.3296,18.3534,18.3059,18.3375,33700.0
2015-03-13 10:20:00,23.15,23.2,23.14,23.17,33300.0,18.3296,18.3692,18.3217,18.3454,33300.0
2015-03-13 10:25:00,23.18,23.21,23.15,23.18,43500.0,18.3534,18.3771,18.3296,18.3534,43500.0
2015-03-13 10:30:00,23.18,23.19,23.14,23.15,32300.0,18.3534,18.3613,18.3217,18.3296,32300.0
2015-03-13 10:35:00,23.15,23.22,23.14,23.21,38500.0,18.3296,18.385,18.3217,18.3771,38500.0
2015-03-13 10:40:00,23.22,23.3,23.22,23.29,78900.0,18.385,18.4484,18.385,18.4405,78900.0
2015-03-13 10:45:00,23.3,23.31,23.26,23.3,52500.0,18.4484,18.4563,18.4167,18.4484,52500.0
2015-03-13 10:50:00,23.3,23.3,23.23,23.24,43600.0,18.4484,18.4484,18.393,18.4009,43600.0
2015-03-13 10:55:00,23.25,23.28,23.21,23.21,37300.0,18.4088,18.4325,18.3771,18.3771,37300.0
2015-03-13 11:00:00,23.21,23.23,23.19,23.2,26000.0,18.3771,18.393,18.3613,18.3692,26000.0
2015-03-13 11:05:00,23.2,23.22,23.18,23.22,25600.0,18.3692,18.385,18.3534,18.385,25600.0
2015-03-13 11:10:00,23.22,23.3,23.21,23.3,34600.0,18.385,18.4484,18.3771,18.4484,34600.0
2015-03-13 11:15:00,23.3,23.32,23.28,23.29,42600.0,18.4484,18.4642,18.4325,18.4405,42600.0
2015-03-13 11:20:00,23.29,23.29,23.24,23.25,18600.0,18.4405,18.4405,18.4009,18.4088,18600.0
2015-03-13 11:25:00,23.24,23.25,23.18,23.23,34100.0,18.4009,18.4088,18.3534,18.393,34100.0
2015-03-13 11:30:00,23.24,23.28,23.2,23.21,125300.0,18.4009,18.4325,18.3692,18.3771,125300.0
2015-03-13 11:35:00,23.21,23.25,23.2,23.25,20900.0,18.3771,18.4088,18.3692,18.4088,20900.0
2015-03-13 11:40:00,23.24,23.3,23.24,23.3,42300.0,18.4009,18.4484,18.4009,18.4484,42300.0
2015-03-13 11:45:00,23.29,23.31,23.26,23.3,44300.0,18.4405,18.4563,18.4167,18.4484,44300.0
2015-03-13 11:50:00,23.31,23.35,23.29,23.33,37400.0,18.4563,18.488,18.4405,18.4721,37400.0
2015-03-13 11:55:00,23.34,23.42,23.32,23.41,46200.0,18.48,18.5434,18.4642,18.5355,46200.0
2015-03-13 12:00:00,23.41,23.42,23.37,23.38,28100.0,18.5355,18.5434,18.5038,18.5117,28100.0
2015-03-13 12:05:00,23.39,23.41,23.38,23.4,51900.0,18.5196,18.5355,18.5117,18.5276,51900.0
2015-03-13 12:10:00,23.4,23.46,23.39,23.46,41200.0,18.5276,18.5751,18.5196,18.5751,41200.0
2015-03-13 12:15:00,23.46,23.47,23.43,23.43,45000.0,18.5751,18.583,18.5513,18.5513,45000.0
2015-03-13 12:20:00,23.44,23.49,23.42,23.49,28800.0,18.5592,18.5988,18.5434,18.5988,28800.0
2015-03-13 12:25:00,23.49,23.51,23.47,23.49,40900.0,18.5988,18.6147,18.583,18.5988,40900.0
2015-03-13 12:30:00,23.5,23.5,23.42,23.43,48000.0,18.6067,18.6067,18.5434,18.5513,48000.0
2015-03-13 12:35:00,23.44,23.48,23.43,23.48,27600.0,18.5592,18.5909,18.5513,18.5909,27600.0
2015-03-13 12:40:00,23.48,23.48,23.45,23.46,19000.0,18.5909,18.5909,18.5671,18.5751,19000.0
2015-03-13 12:45:00,23.46,23.49,23.46,23.48,22200.0,18.5751,18.5988,18.5751,18.5909,22200.0
2015-03-13 12:50:00,23.48,23.51,23.46,23.5,42500.0,18.5909,18.6147,18.5751,18.6067,42500.0
2015-03-13 12:55:00,23.5,23.51,23.49,23.49,64700.0,18.6067,18.6147,18.5988,18.5988,64700.0
2015-03-13 13:00:00,23.5,23.53,23.48,23.53,23800.0,18.6067,18.6305,18.5909,18.6305,23800.0
2015-03-13 13:05:00,23.53,23.58,23.52,23.58,32000.0,18.6305,18.6701,18.6226,18.6701,32000.0
2015-03-13 13:10:00,23.57,23.63,23.57,23.63,16400.0,18.6622,18.7097,18.6622,18.7097,16400.0
2015-03-13 13:15:00,23.63,23.66,23.61,23.65,24400.0,18.7097,18.7334,18.6938,18.7255,24400.0
2015-03-13 13:20:00,23.66,23.66,23.55,23.58,39900.0,18.7334,18.7334,18.6463,18.6701,39900.0
2015-03-13 13:25:00,23.58,23.58,23.55,23.58,21100.0,18.6701,18.6701,18.6463,18.6701,21100.0
2015-03-13 13:30:00,23.56,23.58,23.48,23.49,38600.0,18.6542,18.6701,18.5909,18.5988,38600.0
2015-03-13 13:35:00,23.49,23.53,23.48,23.52,16300.0,18.5988,18.6305,18.5909,18.6226,16300.0
2015-03-13 13:40:00,23.53,23.53,23.5,23.52,22000.0,18.6305,18.6305,18.6067,18.6226,22000.0
2015-03-13 13:45:00,23.52,23.58,23.52,23.56,19900.0,18.6226,18.6701,18.6226,18.6542,19900.0
2015-03-13 13:50:00,23.56,23.59,23.52,23.57,55400.0,18.6542,18.678,18.6226,18.6622,55400.0
2015-03-13 13:55:00,23.58,23.59,23.56,23.57,18200.0,18.6701,18.678,18.6542,18.6622,18200.0
2015-03-13 14:00:00,23.58,23.59,23.54,23.56,20000.0,18.6701,18.678,18.6384,18.6542,20000.0
2015-03-13 14:05:00,23.56,23.57,23.5,23.5,34500.0,18.6542,18.6622,18.6067,18.6067,34500.0
2015-03-13 14:10:00,23.5,23.51,23.47,23.48,19000.0,18.6067,18.6147,18.583,18.5909,19000.0
2015-03-13 14:15:00,23.48,23.53,23.46,23.53,14100.0,18.5909,18.6305,18.5751,18.6305,14100.0
2015-03-13 14:20:00,23.53,23.53,23.47,23.49,40200.0,18.6305,18.6305,18.583,18.5988,40200.0
2015-03-13 14:25:00,23.5,23.51,23.46,23.51,32600.0,18.6067,18.6147,18.5751,18.6147,32600.0
2015-03-13 14:30:00,23.51,23.52,23.49,23.49,30800.0,18.6147,18.6226,18.5988,18.5988,30800.0
2015-03-13 14:35:00,23.49,23.49,23.44,23.44,49200.0,18.5988,18.5988,18.5592,18.5592,49200.0
2015-03-13 14:40:00,23.43,23.43,23.41,23.42,28500.0,18.5513,18.5513,18.5355,18.5434,28500.0
2015-03-13 14:45:00,23.41,23.45,23.39,23.4,59100.0,18.5355,18.5671,18.5196,18.5276,59100.0
2015-03-13 14:50:00,23.4,23.4,23.34,23.34,36800.0,18.5276,18.5276,18.48,18.48,36800.0
2015-03-13 14:55:00,23.34,23.43,23.33,23.42,36400.0,18.48,18.5513,18.4721,18.5434,36400.0
2015-03-13 15:00:00,23.42,23.43,23.37,23.37,33700.0,18.5434,18.5513,18.5038,18.5038,33700.0
2015-03-13 15:05:00,23.37,23.39,23.34,23.36,25400.0,18.5038,18.5196,18.48,18.4959,25400.0
2015-03-13 15:10:00,23.36,23.37,23.34,23.35,35000.0,18.4959,18.5038,18.48,18.488,35000.0
2015-03-13 15:15:00,23.35,23.4,23.35,23.36,54300.0,18.488,18.5276,18.488,18.4959,54300.0
2015-03-13 15:20:00,23.36,23.38,23.33,23.35,63300.0,18.4959,18.5117,18.4721,18.488,63300.0
2015-03-13 15:25:00,23.35,23.35,23.3,23.32,79900.0,18.488,18.488,18.4484,18.4642,79900.0
2015-03-13 15:30:00,23.33,23.34,23.27,23.29,131700.0,18.4721,18.48,18.4246,18.4405,131700.0
2015-03-13 15:35:00,23.29,23.32,23.28,23.3,102800.0,18.4405,18.4642,18.4325,18.4484,102800.0
2015-03-13 15:40:00,23.31,23.38,23.29,23.38,150200.0,18.4563,18.5117,18.4405,18.5117,150200.0
2015-03-13 15:45:00,23.38,23.42,23.37,23.42,139200.0,18.5117,18.5434,18.5038,18.5434,139200.0
2015-03-13 15:50:00,23.43,23.55,23.41,23.55,611100.0,18.5513,18.6463,18.5355,18.6463,611100.0
2015-03-13 15:55:00,23.55,23.55,23.47,23.48,376800.0,18.6463,18.6463,18.583,18.5909,376800.0
2015-03-16 09:30:00,23.78,23.89,23.76,23.8,126400.0,18.8284,18.9155,18.8126,18.8443,126400.0
2015-03-16 09:35:00,23.8,23.91,23.77,23.82,55000.0,18.8443,18.9314,18.8205,18.8601,55000.0
2015-03-16 09:40:00,23.82,23.84,23.7,23.79,28900.0,18.8601,18.8759,18.7651,18.8363,28900.0
2015-03-16 09:45:00,23.8,23.82,23.7,23.71,78700.0,18.8443,18.8601,18.7651,18.773,78700.0
2015-03-16 09:50:00,23.71,23.75,23.68,23.72,129800.0,18.773,18.8047,18.7493,18.7809,129800.0
2015-03-16 09:55:00,23.72,23.81,23.72,23.79,34500.0,18.7809,18.8522,18.7809,18.8363,34500.0
2015-03-16 10:00:00,23.79,23.79,23.7,23.71,73400.0,18.8363,18.8363,18.7651,18.773,73400.0
2015-03-16 10:05:00,23.74,23.82,23.72,23.74,36200.0,18.7968,18.8601,18.7809,18.7968,36200.0
2015-03-16 10:10:00,23.75,23.76,23.69,23.7,24500.0,18.8047,18.8126,18.7572,18.7651,24500.0
2015-03-16 10:15:00,23.7,23.79,23.7,23.78,107900.0,18.7651,18.8363,18.7651,18.8284,107900.0
2015-03-16 10:20:00,23.79,23.83,23.78,23.83,46100.0,18.8363,18.868,18.8284,18.868,46100.0
2015-03-16 10:25:00,23.83,23.96,23.82,23.89,63100.0,18.868,18.9709,18.8601,18.9155,63100.0
2015-03-16 10:30:00,23.9,23.93,23.87,23.88,65000.0,18.9234,18.9472,18.8997,18.9076,65000.0
2015-03-16 10:35:00,23.88,23.88,23.77,23.82,53500.0,18.9076,18.9076,18.8205,18.8601,53500.0
2015-03-16 10:40:00,23.81,23.9,23.8,23.89,27400.0,18.8522,18.9234,18.8443,18.9155,27400.0
2015-03-16 10:45:00,23.9,23.92,23.87,23.9,52200.0,18.9234,18.9393,18.8997,18.9234,52200.0
2015-03-16 10:50:00,23.9,23.98,23.9,23.97,35000.0,18.9234,18.9868,18.9234,18.9789,35000.0
2015-03-16 10:55:00,23.97,23.99,23.91,23.91,20300.0,18.9789,18.9947,18.9314,18.9314,20300.0
2015-03-16 11:00:00,23.91,23.92,23.88,23.9,17000.0,18.9314,18.9393,18.9076,18.9234,17000.0
2015-03-16 11:05:00,23.91,23.96,23.88,23.9,26800.0,18.9314,18.9709,18.9076,18.9234,26800.0
2015-03-16 11:10:00,23.91,23.97,23.9,23.94,50600.0,18.9314,18.9789,18.9234,18.9551,50600.0
2015-03-16 11:15:00,23.93,23.97,23.91,23.91,47700.0,18.9472,18.9789,18.9314,18.9314,47700.0
2015-03-16 11:20:00,23.89,23.95,23.89,23.93,18700.0,18.9155,18.963,18.9155,18.9472,18700.0
2015-03-16 11:25:00,23.93,23.95,23.83,23.84,27900.0,18.9472,18.963,18.868,18.8759,27900.0
2015-03-16 11:30:00,23.84,23.9,23.84,23.88,27400.0,18.8759,18.9234,18.8759,18.9076,27400.0
2015-03-16 11:35:00,23.88,23.9,23.86,23.88,19700.0,18.9076,18.9234,18.8918,18.9076,19700.0
2015-03-16 11:40:00,23.88,23.9,23.86,23.87,19900.0,18.9076,18.9234,18.8918,18.8997,19900.0
2015-03-16 11:45:00,23.88,23.93,23.87,23.9,39600.0,18.9076,18.9472,18.8997,18.9234,39600.0
2015-03-16 11:50:00,23.89,23.91,23.82,23.82,28900.0,18.9155,18.9314,18.8601,18.8601,28900.0
2015-03-16 11:55:00,23.82,23.86,23.81,23.85,11700.0,18.8601,18.8918,18.8522,18.8839,11700.0
2015-03-16 12:00:00,23.85,23.85,23.8,23.84,27900.0,18.8839,18.8839,18.8443,18.8759,27900.0
2015-03-16 12:05:00,23.85,23.9,23.85,23.89,52700.0,18.8839,18.9234,18.8839,18.9155,52700.0
2015-03-16 12:10:00,23.89,23.91,23.83,23.83,9000.0,18.9155,18.9314,18.868,18.868,9000.0
2015-03-16 12:15:00,23.84,23.85,23.79,23.8,11200.0,18.8759,18.8839,18.8363,18.8443,11200.0
2015-03-16 12:20:00,23.8,23.87,23.8,23.84,6000.0,18.8443,18.8997,18.8443,18.8759,6000.0
2015-03-16 12:25:00,23.85,23.86,23.81,23.85,12800.0,18.8839,18.8918,18.8522,18.8839,12800.0
2015-03-16 12:30:00,23.84,23.85,23.78,23.78,12000.0,18.8759,18.8839,18.8284,18.8284,12000.0
2015-03-16 12:35:00,23.78,23.83,23.77,23.78,34600.0,18.8284,18.868,18.8205,18.8284,34600.0
2015-03-16 12:40:00,23.77,23.77,23.72,23.74,23300.0,18.8205,18.8205,18.7809,18.7968,23300.0
2015-03-16 12:45:00,23.75,23.76,23.73,23.73,14900.0,18.8047,18.8126,18.7888,18.7888,14900.0
2015-03-16 12:50:00,23.73,23.74,23.7,23.71,22500.0,18.7888,18.7968,18.7651,18.773,22500.0
2015-03-16 12:55:00,23.71,23.79,23.71,23.76,39400.0,18.773,18.8363,18.773,18.8126,39400.0
2015-03-16 13:00:00,23.75,23.8,23.74,23.75,58800.0,18.8047,18.8443,18.7968,18.8047,58800.0
2015-03-16 13:05:00,23.75,23.75,23.7,23.73,18000.0,18.8047,18.8047,18.7651,18.7888,18000.0
2015-03-16 13:10:00,23.73,23.74,23.7,23.7,15000.0,18.7888,18.7968,18.7651,18.7651,15000.0
2015-03-16 13:15:00,23.71,23.72,23.7,23.72,43900.0,18.773,18.7809,18.7651,18.7809,43900.0
2015-03-16 13:20:00,23.71,23.76,23.7,23.72,32000.0,18.773,18.8126,18.7651,18.7809,32000.0
2015-03-16 13:25:00,23.73,23.73,23.68,23.68,14500.0,18.7888,18.7888,18.7493,18.7493,14500.0
2015-03-16 13:30:00,23.68,23.7,23.65,23.65,40200.0,18.7493,18.7651,18.7255,18.7255,40200.0
2015-03-16 13:35:00,23.65,23.7,23.65,23.7,23700.0,18.7255,18.7651,18.7255,18.7651,23700.0
2015-03-16 13:40:00,23.71,23.77,23.71,23.75,69900.0,18.773,18.8205,18.773,18.8047,69900.0
2015-03-16 13:45:00,23.76,23.77,23.74,23.74,34900.0,18.8126,18.8205,18.7968,18.7968,34900.0
2015-03-16 13:50:00,23.74,23.75,23.71,23.75,19500.0,18.7968,18.8047,18.773,18.8047,19500.0
2015-03-16 13:55:00,23.76,23.79,23.71,23.77,306500.0,18.8126,18.8363,18.773,18.8205,306500.0
2015-03-16 14:00:00,23.77,23.84,23.75,23.81,49000.0,18.8205,18.8759,18.8047,18.8522,49000.0
2015-03-16 14:05:00,23.81,23.83,23.79,23.82,27200.0,18.8522,18.868,18.8363,18.8601,27200.0
2015-03-16 14:10:00,23.82,23.83,23.8,23.82,30200.0,18.8601,18.868,18.8443,18.8601,30200.0
2015-03-16 14:15:00,23.83,23.83,23.81,23.83,11100.0,18.868,18.868,18.8522,18.868,11100.0
2015-03-16 14:20:00,23.83,23.88,23.83,23.85,38700.0,18.868,18.9076,18.868,18.8839,38700.0
2015-03-16 14:25:00,23.84,23.85,23.82,23.82,27200.0,18.8759,18.8839,18.8601,18.8601,27200.0
2015-03-16 14:30:00,23.83,23.86,23.82,23.84,57700.0,18.868,18.8918,18.8601,18.8759,57700.0
2015-03-16 14:35:00,23.85,23.88,23.84,23.86,19400.0,18.8839,18.9076,18.8759,18.8918,19400.0
2015-03-16 14:40:00,23.85,23.89,23.85,23.85,48700.0,18.8839,18.9155,18.8839,18.8839,48700.0
2015-03-16 14:45:00,23.84,23.87,23.82,23.82,34300.0,18.8759,18.8997,18.8601,18.8601,34300.0
2015-03-16 14:50:00,23.82,23.91,23.82,23.89,87300.0,18.8601,18.9314,18.8601,18.9155,87300.0
2015-03-16 14:55:00,23.88,23.91,23.86,23.9,39800.0,18.9076,18.9314,18.8918,18.9234,39800.0
2015-03-16 15:00:00,23.9,23.91,23.88,23.88,32900.0,18.9234,18.9314,18.9076,18.9076,32900.0
2015-03-16 15:05:00,23.89,23.89,23.85,23.86,20100.0,18.9155,18.9155,18.8839,18.8918,20100.0
2015-03-16 15:10:00,23.87,23.87,23.82,23.83,63500.0,18.8997,18.8997,18.8601,18.868,63500.0
2015-03-16 15:15:00,23.82,23.86,23.82,23.84,65300.0,18.8601,18.8918,18.8601,18.8759,65300.0
2015-03-16 15:20:00,23.85,23.86,23.79,23.86,83500.0,18.8839,18.8918,18.8363,18.8918,83500.0
2015-03-16 15:25:00,23.86,23.86,23.82,23.83,48200.0,18.8918,18.8918,18.8601,18.868,48200.0
2015-03-16 15:30:00,23.84,23.87,23.83,23.85,74900.0,18.8759,18.8997,18.868,18.8839,74900.0
2015-03-16 15:35:00,23.84,23.85,23.8,23.81,60300.0,18.8759,18.8839,18.8443,18.8522,60300.0
2015-03-16 15:40:00,23.82,23.82,23.79,23.81,67400.0,18.8601,18.8601,18.8363,18.8522,67400.0
2015-03-16 15:45:00,23.8,23.82,23.74,23.76,138700.0,18.8443,18.8601,18.7968,18.8126,138700.0
2015-03-16 15:50:00,23.76,23.78,23.75,23.78,72600.0,18.8126,18.8284,18.8047,18.8284,72600.0
2015-03-16 15:55:00,23.78,23.79,23.76,23.78,213000.0,18.8284,18.8363,18.8126,18.8284,213000.0
2015-03-17 09:30:00,23.74,23.99,23.73,23.91,94700.0,18.7968,18.9947,18.7888,18.9314,94700.0
2015-03-17 09:35:00,23.91,24.07,23.89,24.03,43200.0,18.9314,19.058,18.9155,19.0264,43200.0
2015-03-17 09:40:00,24.04,24.13,24.03,24.08,34700.0,19.0343,19.1056,19.0264,19.066,34700.0
2015-03-17 09:45:00,24.09,24.12,24.07,24.12,35300.0,19.0739,19.0976,19.058,19.0976,35300.0
2015-03-17 09:50:00,24.11,24.12,24.04,24.05,93100.0,19.0897,19.0976,19.0343,19.0422,93100.0
2015-03-17 09:55:00,24.06,24.12,24.05,24.11,17200.0,19.0501,19.0976,19.0422,19.0897,17200.0
2015-03-17 10:00:00,24.1,24.2,24.09,24.2,22300.0,19.0818,19.161,19.0739,19.161,22300.0
2015-03-17 10:05:00,24.19,24.22,24.18,24.21,17400.0,19.1531,19.1768,19.1451,19.1689,17400.0
2015-03-17 10:10:00,24.22,24.25,24.16,24.17,17300.0,19.1768,19.2006,19.1293,19.1372,17300.0
2015-03-17 10:15:00,24.17,24.25,24.15,24.23,21800.0,19.1372,19.2006,19.1214,19.1847,21800.0
2015-03-17 10:20:00,24.23,24.25,24.19,24.2,44400.0,19.1847,19.2006,19.1531,19.161,44400.0
2015-03-17 10:25:00,24.2,24.23,24.19,24.21,15700.0,19.161,19.1847,19.1531,19.1689,15700.0
2015-03-17 10:30:00,24.22,24.22,24.15,24.16,13400.0,19.1768,19.1768,19.1214,19.1293,13400.0
2015-03-17 10:35:00,24.15,24.23,24.15,24.23,15400.0,19.1214,19.1847,19.1214,19.1847,15400.0
2015-03-17 10:40:00,24.23,24.23,24.2,24.22,30300.0,19.1847,19.1847,19.161,19.1768,30300.0
2015-03-17 10:45:00,24.21,24.22,24.17,24.17,89700.0,19.1689,19.1768,19.1372,19.1372,89700.0
2015-03-17 10:50:00,24.17,24.18,24.09,24.16,30000.0,19.1372,19.1451,19.0739,19.1293,30000.0
2015-03-17 10:55:00,24.16,24.2,24.12,24.13,18300.0,19.1293,19.161,19.0976,19.1056,18300.0
2015-03-17 11:00:00,24.12,24.12,24.05,24.07,21800.0,19.0976,19.0976,19.0422,19.058,21800.0
2015-03-17 11:05:00,24.08,24.08,24.03,24.04,14200.0,19.066,19.066,19.0264,19.0343,14200.0
2015-03-17 11:10:00,24.03,24.04,23.96,24.0,16100.0,19.0264,19.0343,18.9709,19.0026,16100.0
2015-03-17 11:15:00,24.0,24.0,23.93,23.94,17900.0,19.0026,19.0026,18.9472,18.9551,17900.0
2015-03-17 11:20:00,23.93,23.95,23.91,23.95,25900.0,18.9472,18.963,18.9314,18.963,25900.0
2015-03-17 11:25:00,23.95,24.0,23.94,24.0,40900.0,18.963,19.0026,18.9551,19.0026,40900.0
2015-03-17 11:30:00,24.0,24.08,23.99,24.07,34200.0,19.0026,19.066,18.9947,19.058,34200.0
2015-03-17 11:35:00,24.06,24.07,23.98,23.99,36300.0,19.0501,19.058,18.9868,18.9947,36300.0
2015-03-17 11:40:00,23.99,23.99,23.92,23.94,37100.0,18.9947,18.9947,18.9393,18.9551,37100.0
2015-03-17 11:45:00,23.94,23.94,23.9,23.9,16700.0,18.9551,18.9551,18.9234,18.9234,16700.0
2015-03-17 11:50:00,23.9,23.98,23.89,23.96,23100.0,18.9234,18.9868,18.9155,18.9709,23100.0
2015-03-17 11:55:00,23.95,23.95,23.89,23.92,15100.0,18.963,18.963,18.9155,18.9393,15100.0
2015-03-17 12:00:00,23.93,23.94,23.92,23.93,9600.0,18.9472,18.9551,18.9393,18.9472,9600.0
2015-03-17 12:05:00,23.92,23.94,23.91,23.93,11000.0,18.9393,18.9551,18.9314,18.9472,11000.0
2015-03-17 12:10:00,23.92,23.93,23.87,23.88,16300.0,18.9393,18.9472,18.8997,18.9076,16300.0
2015-03-17 12:15:00,23.89,23.93,23.88,23.93,12100.0,18.9155,18.9472,18.9076,18.9472,12100.0
2015-03-17 12:20:00,23.93,23.96,23.93,23.94,9200.0,18.9472,18.9709,18.9472,18.9551,9200.0
2015-03-17 12:25:00,23.94,23.98,23.93,23.96,86000.0,18.9551,18.9868,18.9472,18.9709,86000.0
2015-03-17 12:30:00,23.96,23.97,23.94,23.97,8300.0,18.9709,18.9789,18.9551,18.9789,8300.0
2015-03-17 12:35:00,23.96,24.01,23.95,24.0,12000.0,18.9709,19.0105,18.963,19.0026,12000.0
2015-03-17 12:40:00,24.0,24.04,23.99,24.04,15600.0,19.0026,19.0343,18.9947,19.0343,15600.0
2015-03-17 12:45:00,24.03,24.03,23.99,24.0,8700.0,19.0264,19.0264,18.9947,19.0026,8700.0
2015-03-17 12:50:00,24.0,24.03,24.0,24.01,9400.0,19.0026,19.0264,19.0026,19.0105,9400.0
2015-03-17 12:55:00,24.01,24.04,24.01,24.03,16000.0,19.0105,19.0343,19.0105,19.0264,16000.0
2015-03-17 13:00:00,24.03,24.04,24.01,24.03,17300.0,19.0264,19.0343,19.0105,19.0264,17300.0
2015-03-17 13:05:00,24.03,24.05,24.02,24.04,35100.0,19.0264,19.0422,19.0185,19.0343,35100.0
2015-03-17 13:10:00,24.03,24.05,24.03,24.05,14400.0,19.0264,19.0422,19.0264,19.0422,14400.0
2015-03-17 13:15:00,24.05,24.08,24.05,24.05,6900.0,19.0422,19.066,19.0422,19.0422,6900.0
2015-03-17 13:20:00,24.05,24.09,24.05,24.06,10700.0,19.0422,19.0739,19.0422,19.0501,10700.0
2015-03-17 13:25:00,24.06,24.07,24.05,24.07,5900.0,19.0501,19.058,19.0422,19.058,5900.0
2015-03-17 13:30:00,24.07,24.09,24.05,24.07,30300.0,19.058,19.0739,19.0422,19.058,30300.0
2015-03-17 13:35:00,24.07,24.1,24.04,24.05,70700.0,19.058,19.0818,19.0343,19.0422,70700.0
2015-03-17 13:40:00,24.06,24.08,24.05,24.07,26800.0,19.0501,19.066,19.0422,19.058,26800.0
2015-03-17 13:45:00,24.07,24.1,24.06,24.08,15400.0,19.058,19.0818,19.0501,19.066,15400.0
2015-03-17 13:50:00,24.07,24.07,24.05,24.05,9300.0,19.058,19.058,19.0422,19.0422,9300.0
2015-03-17 13:55:00,24.05,24.12,24.05,24.1,21900.0,19.0422,19.0976,19.0422,19.0818,21900.0
2015-03-17 14:00:00,24.1,24.11,24.07,24.08,14100.0,19.0818,19.0897,19.058,19.066,14100.0
2015-03-17 14:05:00,24.07,24.08,24.05,24.05,12600.0,19.058,19.066,19.0422,19.0422,12600.0
2015-03-17 14:10:00,24.05,24.07,24.03,24.03,19900.0,19.0422,19.058,19.0264,19.0264,19900.0
2015-03-17 14:15:00,24.03,24.06,24.03,24.06,16300.0,19.0264,19.0501,19.0264,19.0501,16300.0
2015-03-17 14:20:00,24.06,24.09,24.05,24.05,13900.0,19.0501,19.0739,19.0422,19.0422,13900.0
2015-03-17 14:25:00,24.04,24.05,24.01,24.02,10200.0,19.0343,19.0422,19.0105,19.0185,10200.0
2015-03-17 14:30:00,24.01,24.04,24.01,24.03,10300.0,19.0105,19.0343,19.0105,19.0264,10300.0
2015-03-17 14:35:00,24.03,24.08,24.01,24.08,23100.0,19.0264,19.066,19.0105,19.066,23100.0
2015-03-17 14:40:00,24.08,24.11,24.07,24.1,62700.0,19.066,19.0897,19.058,19.0818,62700.0
2015-03-17 14:45:00,24.11,24.12,24.09,24.11,110600.0,19.0897,19.0976,19.0739,19.0897,110600.0
2015-03-17 14:50:00,24.11,24.14,24.1,24.14,17500.0,19.0897,19.1135,19.0818,19.1135,17500.0
2015-03-17 14:55:00,24.14,24.17,24.13,24.17,56700.0,19.1135,19.1372,19.1056,19.1372,56700.0
2015-03-17 15:00:00,24.17,24.22,24.16,24.21,24600.0,19.1372,19.1768,19.1293,19.1689,24600.0
2015-03-17 15:05:00,24.21,24.26,24.21,24.25,67100.0,19.1689,19.2085,19.1689,19.2006,67100.0
2015-03-17 15:10:00,24.25,24.3,24.23,24.26,39300.0,19.2006,19.2402,19.1847,19.2085,39300.0
2015-03-17 15:15:00,24.26,24.34,24.25,24.32,51300.0,19.2085,19.2718,19.2006,19.256,51300.0
2015-03-17 15:20:00,24.32,24.35,24.3,24.35,43000.0,19.256,19.2797,19.2402,19.2797,43000.0
2015-03-17 15:25:00,24.35,24.38,24.33,24.35,57500.0,19.2797,19.3035,19.2639,19.2797,57500.0
2015-03-17 15:30:00,24.36,24.39,24.34,24.39,64400.0,19.2877,19.3114,19.2718,19.3114,64400.0
2015-03-17 15:35:00,24.39,24.39,24.36,24.39,86500.0,19.3114,19.3114,19.2877,19.3114,86500.0
2015-03-17 15:40:00,24.39,24.4,24.36,24.38,77200.0,19.3114,19.3193,19.2877,19.3035,77200.0
2015-03-17 15:45:00,24.38,24.38,24.32,24.35,88600.0,19.3035,19.3035,19.256,19.2797,88600.0
2015-03-17 15:50:00,24.35,24.36,24.32,24.35,86500.0,19.2797,19.2877,19.256,19.2797,86500.0
2015-03-17 15:55:00,24.35,24.36,24.31,24.31,154800.0,19.2797,19.2877,19.2481,19.2481,154800.0
2015-03-18 09:30:00,24.19,24.29,24.18,24.19,63700.0,19.1531,19.2322,19.1451,19.1531,63700.0
2015-03-18 09:35:00,24.21,24.37,24.21,24.37,7000.0,19.1689,19.2956,19.1689,19.2956,7000.0
2015-03-18 09:40:00,24.36,24.4,24.31,24.36,29900.0,19.2877,19.3193,19.2481,19.2877,29900.0
2015-03-18 09:45:00,24.37,24.44,24.37,24.38,12600.0,19.2956,19.351,19.2956,19.3035,12600.0
2015-03-18 09:50:00,24.37,24.44,24.37,24.43,21100.0,19.2956,19.351,19.2956,19.3431,21100.0
2015-03-18 09:55:00,24.43,24.5,24.43,24.5,15200.0,19.3431,19.3985,19.3431,19.3985,15200.0
2015-03-18 10:00:00,24.49,24.56,24.49,24.51,27900.0,19.3906,19.446,19.3906,19.4064,27900.0
2015-03-18 10:05:00,24.51,24.6,24.51,24.56,26200.0,19.4064,19.4777,19.4064,19.446,26200.0
2015-03-18 10:10:00,24.56,24.56,24.5,24.51,14100.0,19.446,19.446,19.3985,19.4064,14100.0
2015-03-18 10:15:00,24.52,24.57,24.5,24.57,15100.0,19.4143,19.4539,19.3985,19.4539,15100.0
2015-03-18 10:20:00,24.58,24.58,24.48,24.48,32000.0,19.4619,19.4619,19.3827,19.3827,32000.0
2015-03-18 10:25:00,24.48,24.51,24.46,24.51,22500.0,19.3827,19.4064,19.3668,19.4064,22500.0
2015-03-18 10:30:00,24.53,24.55,24.51,24.51,13600.0,19.4223,19.4381,19.4064,19.4064,13600.0
2015-03-18 10:35:00,24.51,24.53,24.48,24.52,16100.0,19.4064,19.4223,19.3827,19.4143,16100.0
2015-03-18 10:40:00,24.53,24.58,24.53,24.55,12700.0,19.4223,19.4619,19.4223,19.4381,12700.0
2015-03-18 10:45:00,24.56,24.65,24.56,24.65,18500.0,19.446,19.5173,19.446,19.5173,18500.0
2015-03-18 10:50:00,24.64,24.66,24.58,24.58,35100.0,19.5094,19.5252,19.4619,19.4619,35100.0
2015-03-18 10:55:00,24.58,24.6,24.53,24.6,32900.0,19.4619,19.4777,19.4223,19.4777,32900.0
2015-03-18 11:00:00,24.59,24.63,24.59,24.63,25600.0,19.4698,19.5014,19.4698,19.5014,25600.0
2015-03-18 11:05:00,24.63,24.63,24.6,24.61,47900.0,19.5014,19.5014,19.4777,19.4856,47900.0
2015-03-18 11:10:00,24.63,24.65,24.6,24.61,43000.0,19.5014,19.5173,19.4777,19.4856,43000.0
2015-03-18 11:15:00,24.61,24.62,24.57,24.58,20000.0,19.4856,19.4935,19.4539,19.4619,20000.0
2015-03-18 11:20:00,24.58,24.61,24.56,24.57,103600.0,19.4619,19.4856,19.446,19.4539,103600.0
2015-03-18 11:25:00,24.58,24.6,24.57,24.6,36700.0,19.4619,19.4777,19.4539,19.4777,36700.0
2015-03-18 11:30:00,24.6,24.63,24.58,24.63,67700.0,19.4777,19.5014,19.4619,19.5014,67700.0
2015-03-18 11:35:00,24.64,24.68,24.63,24.67,18300.0,19.5094,19.541,19.5014,19.5331,18300.0
2015-03-18 11:40:00,24.68,24.7,24.67,24.69,18300.0,19.541,19.5569,19.5331,19.5489,18300.0
2015-03-18 11:45:00,24.69,24.73,24.69,24.72,27400.0,19.5489,19.5806,19.5489,19.5727,27400.0
2015-03-18 11:50:00,24.71,24.76,24.71,24.75,29600.0,19.5648,19.6044,19.5648,19.5965,29600.0
2015-03-18 11:55:00,24.75,24.81,24.74,24.78,50200.0,19.5965,19.644,19.5885,19.6202,50200.0
2015-03-18 12:00:00,24.78,24.8,24.76,24.77,39700.0,19.6202,19.636,19.6044,19.6123,39700.0
2015-03-18 12:05:00,24.78,24.8,24.73,24.73,45100.0,19.6202,19.636,19.5806,19.5806,45100.0
2015-03-18 12:10:00,24.74,24.75,24.71,24.75,17200.0,19.5885,19.5965,19.5648,19.5965,17200.0
2015-03-18 12:15:00,24.75,24.79,24.72,24.77,40300.0,19.5965,19.6281,19.5727,19.6123,40300.0
2015-03-18 12:20:00,24.77,24.78,24.75,24.76,49700.0,19.6123,19.6202,19.5965,19.6044,49700.0
2015-03-18 12:25:00,24.77,24.81,24.75,24.78,53700.0,19.6123,19.644,19.5965,19.6202,53700.0
2015-03-18 12:30:00,24.78,24.8,24.76,24.8,25300.0,19.6202,19.636,19.6044,19.636,25300.0
2015-03-18 12:35:00,24.81,24.85,24.8,24.85,25500.0,19.644,19.6756,19.636,19.6756,25500.0
2015-03-18 12:40:00,24.84,24.89,24.84,24.87,22000.0,19.6677,19.7073,19.6677,19.6915,22000.0
2015-03-18 12:45:00,24.87,24.89,24.86,24.88,31200.0,19.6915,19.7073,19.6835,19.6994,31200.0
2015-03-18 12:50:00,24.88,24.92,24.88,24.89,27600.0,19.6994,19.7311,19.6994,19.7073,27600.0
2015-03-18 12:55:00,24.9,24.96,24.9,24.92,37200.0,19.7152,19.7627,19.7152,19.7311,37200.0
2015-03-18 13:00:00,24.92,24.92,24.85,24.85,28500.0,19.7311,19.7311,19.6756,19.6756,28500.0
2015-03-18 13:05:00,24.86,24.86,24.83,24.84,47500.0,19.6835,19.6835,19.6598,19.6677,47500.0
2015-03-18 13:10:00,24.83,24.84,24.76,24.76,40900.0,19.6598,19.6677,19.6044,19.6044,40900.0
2015-03-18 13:15:00,24.76,24.86,24.76,24.84,71400.0,19.6044,19.6835,19.6044,19.6677,71400.0
2015-03-18 13:20:00,24.84,24.9,24.83,24.9,27600.0,19.6677,19.7152,19.6598,19.7152,27600.0
2015-03-18 13:25:00,24.9,24.92,24.88,24.89,30300.0,19.7152,19.7311,19.6994,19.7073,30300.0
2015-03-18 13:30:00,24.89,24.9,24.84,24.85,20500.0,19.7073,19.7152,19.6677,19.6756,20500.0
2015-03-18 13:35:00,24.85,24.86,24.79,24.79,30400.0,19.6756,19.6835,19.6281,19.6281,30400.0
2015-03-18 13:40:00,24.8,24.82,24.78,24.8,54100.0,19.636,19.6519,19.6202,19.636,54100.0
2015-03-18 13:45:00,24.8,24.81,24.79,24.8,9500.0,19.636,19.644,19.6281,19.636,9500.0
2015-03-18 13:50:00,24.8,24.81,24.76,24.76,58400.0,19.636,19.644,19.6044,19.6044,58400.0
2015-03-18 13:55:00,24.77,24.83,24.76,24.82,42100.0,19.6123,19.6598,19.6044,19.6519,42100.0
2015-03-18 14:00:00,24.83,25.11,24.81,25.08,110000.0,19.6598,19.8815,19.644,19.8577,110000.0
2015-03-18 14:05:00,25.08,25.09,24.99,25.03,77500.0,19.8577,19.8657,19.7865,19.8182,77500.0
2015-03-18 14:10:00,25.02,25.11,24.98,25.07,46700.0,19.8102,19.8815,19.7786,19.8498,46700.0
2015-03-18 14:15:00,25.08,25.17,25.07,25.16,43300.0,19.8577,19.929,19.8498,19.9211,43300.0
2015-03-18 14:20:00,25.16,25.19,25.13,25.18,64200.0,19.9211,19.9448,19.8973,19.9369,64200.0
2015-03-18 14:25:00,25.18,25.19,25.11,25.19,100800.0,19.9369,19.9448,19.8815,19.9448,100800.0
2015-03-18 14:30:00,25.19,25.23,25.14,25.23,78800.0,19.9448,19.9765,19.9052,19.9765,78800.0
2015-03-18 14:35:00,25.24,25.27,25.23,25.26,82600.0,19.9844,20.0082,19.9765,20.0003,82600.0
2015-03-18 14:40:00,25.25,25.28,25.2,25.26,77400.0,19.9923,20.0161,19.9528,20.0003,77400.0
2015-03-18 14:45:00,25.26,25.28,25.16,25.21,30900.0,20.0003,20.0161,19.9211,19.9607,30900.0
2015-03-18 14:50:00,25.21,25.26,25.19,25.25,133200.0,19.9607,20.0003,19.9448,19.9923,133200.0
2015-03-18 14:55:00,25.25,25.32,25.25,25.3,138400.0,19.9923,20.0478,19.9923,20.0319,138400.0
2015-03-18 15:00:00,25.3,25.41,25.29,25.4,140700.0,20.0319,20.119,20.024,20.1111,140700.0
2015-03-18 15:05:00,25.4,25.43,25.38,25.38,115400.0,20.1111,20.1349,20.0953,20.0953,115400.0
2015-03-18 15:10:00,25.38,25.42,25.37,25.41,122100.0,20.0953,20.1269,20.0874,20.119,122100.0
2015-03-18 15:15:00,25.41,25.5,25.39,25.48,105300.0,20.119,20.1903,20.1032,20.1744,105300.0
2015-03-18 15:20:00,25.48,25.57,25.48,25.55,110800.0,20.1744,20.2457,20.1744,20.2299,110800.0
2015-03-18 15:25:00,25.54,25.58,25.51,25.52,165300.0,20.222,20.2536,20.1982,20.2061,165300.0
2015-03-18 15:30:00,25.52,25.55,25.51,25.55,150000.0,20.2061,20.2299,20.1982,20.2299,150000.0
2015-03-18 15:35:00,25.55,25.55,25.47,25.47,312300.0,20.2299,20.2299,20.1665,20.1665,312300.0
2015-03-18 15:40:00,25.48,25.49,25.38,25.39,208200.0,20.1744,20.1824,20.0953,20.1032,208200.0
2015-03-18 15:45:00,25.38,25.38,25.31,25.32,171800.0,20.0953,20.0953,20.0398,20.0478,171800.0
2015-03-18 15:50:00,25.32,25.35,25.31,25.33,110000.0,20.0478,20.0715,20.0398,20.0557,110000.0
2015-03-18 15:55:00,25.33,25.36,25.31,25.34,161200.0,20.0557,20.0794,20.0398,20.0636,161200.0
2015-03-19 09:30:00,25.08,25.2,24.97,25.04,52600.0,19.8577,19.9528,19.7706,19.8261,52600.0
2015-03-19 09:35:00,25.04,25.1,24.99,25.08,23300.0,19.8261,19.8736,19.7865,19.8577,23300.0
2015-03-19 09:40:00,25.09,25.34,25.09,25.31,33100.0,19.8657,20.0636,19.8657,20.0398,33100.0
2015-03-19 09:45:00,25.29,25.38,25.26,25.38,49600.0,20.024,20.0953,20.0003,20.0953,49600.0
2015-03-19 09:50:00,25.38,25.45,25.33,25.37,34800.0,20.0953,20.1507,20.0557,20.0874,34800.0
2015-03-19 09:55:00,25.37,25.38,25.26,25.3,23000.0,20.0874,20.0953,20.0003,20.0319,23000.0
2015-03-19 10:00:00,25.3,25.35,25.26,25.27,21800.0,20.0319,20.0715,20.0003,20.0082,21800.0
2015-03-19 10:05:00,25.27,25.29,25.25,25.26,10400.0,20.0082,20.024,19.9923,20.0003,10400.0
2015-03-19 10:10:00,25.27,25.29,25.22,25.28,18000.0,20.0082,20.024,19.9686,20.0161,18000.0
2015-03-19 10:15:00,25.28,25.31,25.27,25.28,11500.0,20.0161,20.0398,20.0082,20.0161,11500.0
2015-03-19 10:20:00,25.29,25.33,25.23,25.26,26600.0,20.024,20.0557,19.9765,20.0003,26600.0
2015-03-19 10:25:00,25.25,25.25,25.19,25.2,13700.0,19.9923,19.9923,19.9448,19.9528,13700.0
2015-03-19 10:30:00,25.19,25.2,25.14,25.14,19400.0,19.9448,19.9528,19.9052,19.9052,19400.0
2015-03-19 10:35:00,25.14,25.14,25.05,25.05,18600.0,19.9052,19.9052,19.834,19.834,18600.0
2015-03-19 10:40:00,25.05,25.13,25.03,25.06,39100.0,19.834,19.8973,19.8182,19.8419,39100.0
2015-03-19 10:45:00,25.07,25.07,25.02,25.02,33200.0,19.8498,19.8498,19.8102,19.8102,33200.0
2015-03-19 10:50:00,25.02,25.09,24.99,25.08,33300.0,19.8102,19.8657,19.7865,19.8577,33300.0
2015-03-19 10:55:00,25.07,25.08,24.97,25.0,60300.0,19.8498,19.8577,19.7706,19.7944,60300.0
2015-03-19 11:00:00,24.99,25.0,24.92,24.92,77000.0,19.7865,19.7944,19.7311,19.7311,77000.0
2015-03-19 11:05:00,24.91,24.96,24.9,24.93,29800.0,19.7231,19.7627,19.7152,19.739,29800.0
2015-03-19 11:10:00,24.93,24.95,24.92,24.94,18000.0,19.739,19.7548,19.7311,19.7469,18000.0
2015-03-19 11:15:00,24.95,25.05,24.94,25.04,17000.0,19.7548,19.834,19.7469,19.8261,17000.0
2015-03-19 11:20:00,25.04,25.04,25.0,25.0,8100.0,19.8261,19.8261,19.7944,19.7944,8100.0
2015-03-19 11:25:00,25.0,25.01,24.96,24.97,13700.0,19.7944,19.8023,19.7627,19.7706,13700.0
2015-03-19 11:30:00,24.96,24.96,24.9,24.91,21500.0,19.7627,19.7627,19.7152,19.7231,21500.0
2015-03-19 11:35:00,24.91,24.93,24.88,24.89,22000.0,19.7231,19.739,19.6994,19.7073,22000.0
2015-03-19 11:40:00,24.88,24.88,24.82,24.84,43400.0,19.6994,19.6994,19.6519,19.6677,43400.0
2015-03-19 11:45:00,24.84,24.9,24.8,24.8,55900.0,19.6677,19.7152,19.636,19.636,55900.0
2015-03-19 11:50:00,24.8,24.8,24.72,24.72,36600.0,19.636,19.636,19.5727,19.5727,36600.0
2015-03-19 11:55:00,24.73,24.79,24.72,24.74,40500.0,19.5806,19.6281,19.5727,19.5885,40500.0
2015-03-19 12:00:00,24.75,24.75,24.71,24.71,18300.0,19.5965,19.5965,19.5648,19.5648,18300.0
2015-03-19 12:05:00,24.72,24.78,24.7,24.75,41200.0,19.5727,19.6202,19.5569,19.5965,41200.0
2015-03-19 12:10:00,24.76,24.76,24.68,24.68,19900.0,19.6044,19.6044,19.541,19.541,19900.0
2015-03-19 12:15:00,24.68,24.68,24.61,24.67,68100.0,19.541,19.541,19.4856,19.5331,68100.0
2015-03-19 12:20:00,24.68,24.7,24.62,24.63,26300.0,19.541,19.5569,19.4935,19.5014,26300.0
2015-03-19 12:25:00,24.63,24.67,24.61,24.66,39400.0,19.5014,19.5331,19.4856,19.5252,39400.0
2015-03-19 12:30:00,24.66,24.66,24.57,24.58,42500.0,19.5252,19.5252,19.4539,19.4619,42500.0
2015-03-19 12:35:00,24.58,24.58,24.5,24.5,49300.0,19.4619,19.4619,19.3985,19.3985,49300.0
2015-03-19 12:40:00,24.5,24.58,24.48,24.56,63600.0,19.3985,19.4619,19.3827,19.446,63600.0
2015-03-19 12:45:00,24.56,24.6,24.53,24.55,30400.0,19.446,19.4777,19.4223,19.4381,30400.0
2015-03-19 12:50:00,24.55,24.57,24.54,24.57,39000.0,19.4381,19.4539,19.4302,19.4539,39000.0
2015-03-19 12:55:00,24.57,24.57,24.53,24.54,35900.0,19.4539,19.4539,19.4223,19.4302,35900.0
2015-03-19 13:00:00,24.54,24.61,24.54,24.61,31500.0,19.4302,19.4856,19.4302,19.4856,31500.0
2015-03-19 13:05:00,24.61,24.64,24.59,24.64,30400.0,19.4856,19.5094,19.4698,19.5094,30400.0
2015-03-19 13:10:00,24.64,24.64,24.57,24.58,31500.0,19.5094,19.5094,19.4539,19.4619,31500.0
2015-03-19 13:15:00,24.59,24.61,24.57,24.6,33700.0,19.4698,19.4856,19.4539,19.4777,33700.0
2015-03-19 13:20:00,24.6,24.65,24.6,24.64,32400.0,19.4777,19.5173,19.4777,19.5094,32400.0
2015-03-19 13:25:00,24.63,24.69,24.63,24.69,41400.0,19.5014,19.5489,19.5014,19.5489,41400.0
2015-03-19 13:30:00,24.69,24.7,24.66,24.66,13600.0,19.5489,19.5569,19.5252,19.5252,13600.0
2015-03-19 13:35:00,24.66,24.66,24.63,24.63,5700.0,19.5252,19.5252,19.5014,19.5014,5700.0
2015-03-19 13:40:00,24.63,24.63,24.6,24.61,15200.0,19.5014,19.5014,19.4777,19.4856,15200.0
2015-03-19 13:45:00,24.61,24.62,24.55,24.55,12700.0,19.4856,19.4935,19.4381,19.4381,12700.0
2015-03-19 13:50:00,24.55,24.56,24.52,24.52,26900.0,19.4381,19.446,19.4143,19.4143,26900.0
2015-03-19 13:55:00,24.52,24.53,24.47,24.47,32600.0,19.4143,19.4223,19.3748,19.3748,32600.0
2015-03-19 14:00:00,24.47,24.47,24.43,24.43,47100.0,19.3748,19.3748,19.3431,19.3431,47100.0
2015-03-19 14:05:00,24.43,24.56,24.43,24.54,65600.0,19.3431,19.446,19.3431,19.4302,65600.0
2015-03-19 14:10:00,24.55,24.58,24.5,24.5,19900.0,19.4381,19.4619,19.3985,19.3985,19900.0
2015-03-19 14:15:00,24.5,24.51,24.48,24.51,77300.0,19.3985,19.4064,19.3827,19.4064,77300.0
2015-03-19 14:20:00,24.51,24.57,24.5,24.56,113700.0,19.4064,19.4539,19.3985,19.446,113700.0
2015-03-19 14:25:00,24.55,24.57,24.52,24.56,19700.0,19.4381,19.4539,19.4143,19.446,19700.0
2015-03-19 14:30:00,24.57,24.58,24.52,24.53,13000.0,19.4539,19.4619,19.4143,19.4223,13000.0
2015-03-19 14:35:00,24.53,24.55,24.52,24.54,32200.0,19.4223,19.4381,19.4143,19.4302,32200.0
2015-03-19 14:40:00,24.54,24.56,24.52,24.55,19100.0,19.4302,19.446,19.4143,19.4381,19100.0
2015-03-19 14:45:00,24.55,24.58,24.54,24.58,12400.0,19.4381,19.4619,19.4302,19.4619,12400.0
2015-03-19 14:50:00,24.58,24.61,24.57,24.6,18400.0,19.4619,19.4856,19.4539,19.4777,18400.0
2015-03-19 14:55:00,24.6,24.65,24.6,24.65,23100.0,19.4777,19.5173,19.4777,19.5173,23100.0
2015-03-19 15:00:00,24.66,24.67,24.63,24.65,19700.0,19.5252,19.5331,19.5014,19.5173,19700.0
2015-03-19 15:05:00,24.65,24.67,24.65,24.66,27300.0,19.5173,19.5331,19.5173,19.5252,27300.0
2015-03-19 15:10:00,24.65,24.66,24.62,24.63,18000.0,19.5173,19.5252,19.4935,19.5014,18000.0
2015-03-19 15:15:00,24.63,24.64,24.61,24.62,13900.0,19.5014,19.5094,19.4856,19.4935,13900.0
2015-03-19 15:20:00,24.62,24.62,24.57,24.58,20200.0,19.4935,19.4935,19.4539,19.4619,20200.0
2015-03-19 15:25:00,24.57,24.58,24.56,24.58,42600.0,19.4539,19.4619,19.446,19.4619,42600.0
2015-03-19 15:30:00,24.59,24.62,24.59,24.61,124700.0,19.4698,19.4935,19.4698,19.4856,124700.0
2015-03-19 15:35:00,24.61,24.62,24.6,24.61,40900.0,19.4856,19.4935,19.4777,19.4856,40900.0
2015-03-19 15:40:00,24.61,24.62,24.6,24.61,85300.0,19.4856,19.4935,19.4777,19.4856,85300.0
2015-03-19 15:45:00,24.6,24.63,24.59,24.62,177000.0,19.4777,19.5014,19.4698,19.4935,177000.0
2015-03-19 15:50:00,24.62,24.65,24.61,24.64,116000.0,19.4935,19.5173,19.4856,19.5094,116000.0
2015-03-19 15:55:00,24.64,24.65,24.61,24.61,142300.0,19.5094,19.5173,19.4856,19.4856,142300.0
2015-03-20 09:30:00,24.81,25.0,24.74,24.98,347900.0,19.644,19.7944,19.5885,19.7786,347900.0
2015-03-20 09:35:00,24.98,25.01,24.88,24.91,30200.0,19.7786,19.8023,19.6994,19.7231,30200.0
2015-03-20 09:40:00,24.91,24.95,24.89,24.95,16200.0,19.7231,19.7548,19.7073,19.7548,16200.0
2015-03-20 09:45:00,24.96,24.96,24.86,24.86,19000.0,19.7627,19.7627,19.6835,19.6835,19000.0
2015-03-20 09:50:00,24.87,24.9,24.8,24.81,77200.0,19.6915,19.7152,19.636,19.644,77200.0
2015-03-20 09:55:00,24.79,24.79,24.73,24.74,15400.0,19.6281,19.6281,19.5806,19.5885,15400.0
2015-03-20 10:00:00,24.73,24.8,24.7,24.8,20000.0,19.5806,19.636,19.5569,19.636,20000.0
2015-03-20 10:05:00,24.8,24.86,24.78,24.83,32400.0,19.636,19.6835,19.6202,19.6598,32400.0
2015-03-20 10:10:00,24.82,24.84,24.77,24.84,33200.0,19.6519,19.6677,19.6123,19.6677,33200.0
2015-03-20 10:15:00,24.83,24.84,24.76,24.76,41600.0,19.6598,19.6677,19.6044,19.6044,41600.0
2015-03-20 10:20:00,24.76,24.76,24.71,24.74,26400.0,19.6044,19.6044,19.5648,19.5885,26400.0
2015-03-20 10:25:00,24.74,24.76,24.73,24.76,50400.0,19.5885,19.6044,19.5806,19.6044,50400.0
2015-03-20 10:30:00,24.76,24.78,24.74,24.78,73100.0,19.6044,19.6202,19.5885,19.6202,73100.0
2015-03-20 10:35:00,24.78,24.84,24.78,24.79,39900.0,19.6202,19.6677,19.6202,19.6281,39900.0
2015-03-20 10:40:00,24.79,24.8,24.75,24.76,31900.0,19.6281,19.636,19.5965,19.6044,31900.0
2015-03-20 10:45:00,24.76,24.76,24.71,24.73,30200.0,19.6044,19.6044,19.5648,19.5806,30200.0
2015-03-20 10:50:00,24.74,24.77,24.73,24.75,22300.0,19.5885,19.6123,19.5806,19.5965,22300.0
2015-03-20 10:55:00,24.76,24.79,24.74,24.78,71000.0,19.6044,19.6281,19.5885,19.6202,71000.0
2015-03-20 11:00:00,24.78,24.8,24.76,24.8,27100.0,19.6202,19.636,19.6044,19.636,27100.0
2015-03-20 11:05:00,24.8,24.86,24.8,24.86,13300.0,19.636,19.6835,19.636,19.6835,13300.0
2015-03-20 11:10:00,24.86,24.9,24.85,24.9,31500.0,19.6835,19.7152,19.6756,19.7152,31500.0
2015-03-20 11:15:00,24.9,24.93,24.87,24.93,36000.0,19.7152,19.739,19.6915,19.739,36000.0
2015-03-20 11:20:00,24.92,24.96,24.92,24.96,17500.0,19.7311,19.7627,19.7311,19.7627,17500.0
2015-03-20 11:25:00,24.97,24.97,24.93,24.93,22200.0,19.7706,19.7706,19.739,19.739,22200.0
2015-03-20 11:30:00,24.93,24.94,24.9,24.93,43300.0,19.739,19.7469,19.7152,19.739,43300.0
2015-03-20 11:35:00,24.93,24.97,24.91,24.92,44300.0,19.739,19.7706,19.7231,19.7311,44300.0
2015-03-20 11:40:00,24.93,24.93,24.85,24.87,28800.0,19.739,19.739,19.6756,19.6915,28800.0
2015-03-20 11:45:00,24.88,24.88,24.85,24.87,13900.0,19.6994,19.6994,19.6756,19.6915,13900.0
2015-03-20 11:50:00,24.87,24.89,24.87,24.89,11900.0,19.6915,19.7073,19.6915,19.7073,11900.0
2015-03-20 11:55:00,24.89,24.94,24.89,24.94,16000.0,19.7073,19.7469,19.7073,19.7469,16000.0
2015-03-20 12:00:00,24.95,24.99,24.94,24.98,22200.0,19.7548,19.7865,19.7469,19.7786,22200.0
2015-03-20 12:05:00,24.98,25.03,24.98,25.0,17200.0,19.7786,19.8182,19.7786,19.7944,17200.0
2015-03-20 12:10:00,25.0,25.04,24.99,25.03,50700.0,19.7944,19.8261,19.7865,19.8182,50700.0
2015-03-20 12:15:00,25.02,25.04,25.0,25.02,19300.0,19.8102,19.8261,19.7944,19.8102,19300.0
2015-03-20 12:20:00,25.02,25.04,25.0,25.0,13700.0,19.8102,19.8261,19.7944,19.7944,13700.0
2015-03-20 12:25:00,25.0,25.03,24.99,25.03,10500.0,19.7944,19.8182,19.7865,19.8182,10500.0
2015-03-20 12:30:00,25.02,25.03,25.0,25.02,21400.0,19.8102,19.8182,19.7944,19.8102,21400.0
2015-03-20 12:35:00,25.03,25.06,25.0,25.06,118200.0,19.8182,19.8419,19.7944,19.8419,118200.0
2015-03-20 12:40:00,25.06,25.12,25.04,25.12,27400.0,19.8419,19.8894,19.8261,19.8894,27400.0
2015-03-20 12:45:00,25.13,25.14,25.09,25.09,42400.0,19.8973,19.9052,19.8657,19.8657,42400.0
2015-03-20 12:50:00,25.09,25.13,25.08,25.11,35600.0,19.8657,19.8973,19.8577,19.8815,35600.0
2015-03-20 12:55:00,25.11,25.12,25.1,25.11,19700.0,19.8815,19.8894,19.8736,19.8815,19700.0
2015-03-20 13:00:00,25.11,25.12,25.1,25.12,15000.0,19.8815,19.8894,19.8736,19.8894,15000.0
2015-03-20 13:05:00,25.11,25.12,25.09,25.1,34600.0,19.8815,19.8894,19.8657,19.8736,34600.0
2015-03-20 13:10:00,25.1,25.1,25.09,25.1,6100.0,19.8736,19.8736,19.8657,19.8736,6100.0
2015-03-20 13:15:00,25.1,25.1,25.07,25.09,65900.0,19.8736,19.8736,19.8498,19.8657,65900.0
2015-03-20 13:20:00,25.08,25.09,25.05,25.07,26700.0,19.8577,19.8657,19.834,19.8498,26700.0
2015-03-20 13:25:00,25.06,25.07,25.05,25.07,24200.0,19.8419,19.8498,19.834,19.8498,24200.0
2015-03-20 13:30:00,25.07,25.1,25.06,25.1,17600.0,19.8498,19.8736,19.8419,19.8736,17600.0
2015-03-20 13:35:00,25.1,25.13,25.09,25.1,26500.0,19.8736,19.8973,19.8657,19.8736,26500.0
2015-03-20 13:40:00,25.1,25.12,25.09,25.11,34600.0,19.8736,19.8894,19.8657,19.8815,34600.0
2015-03-20 13:45:00,25.12,25.15,25.09,25.15,71800.0,19.8894,19.9132,19.8657,19.9132,71800.0
2015-03-20 13:50:00,25.15,25.15,25.1,25.12,38500.0,19.9132,19.9132,19.8736,19.8894,38500.0
2015-03-20 13:55:00,25.13,25.15,25.1,25.15,149500.0,19.8973,19.9132,19.8736,19.9132,149500.0
2015-03-20 14:00:00,25.16,25.18,25.14,25.16,41000.0,19.9211,19.9369,19.9052,19.9211,41000.0
2015-03-20 14:05:00,25.15,25.17,25.13,25.14,37300.0,19.9132,19.929,19.8973,19.9052,37300.0
2015-03-20 14:10:00,25.14,25.15,25.11,25.13,47400.0,19.9052,19.9132,19.8815,19.8973,47400.0
2015-03-20 14:15:00,25.13,25.13,25.11,25.13,26100.0,19.8973,19.8973,19.8815,19.8973,26100.0
2015-03-20 14:20:00,25.14,25.15,25.13,25.15,14300.0,19.9052,19.9132,19.8973,19.9132,14300.0
2015-03-20 14:25:00,25.14,25.17,25.12,25.17,59300.0,19.9052,19.929,19.8894,19.929,59300.0
2015-03-20 14:30:00,25.17,25.22,25.16,25.22,37600.0,19.929,19.9686,19.9211,19.9686,37600.0
2015-03-20 14:35:00,25.22,25.23,25.22,25.23,20300.0,19.9686,19.9765,19.9686,19.9765,20300.0
2015-03-20 14:40:00,25.23,25.29,25.22,25.29,21400.0,19.9765,20.024,19.9686,20.024,21400.0
2015-03-20 14:45:00,25.29,25.29,25.27,25.29,29700.0,20.024,20.024,20.0082,20.024,29700.0
2015-03-20 14:50:00,25.28,25.29,25.26,25.27,25700.0,20.0161,20.024,20.0003,20.0082,25700.0
2015-03-20 14:55:00,25.27,25.27,25.22,25.23,63700.0,20.0082,20.0082,19.9686,19.9765,63700.0
2015-03-20 15:00:00,25.24,25.24,25.2,25.21,54700.0,19.9844,19.9844,19.9528,19.9607,54700.0
2015-03-20 15:05:00,25.21,25.22,25.19,25.19,21300.0,19.9607,19.9686,19.9448,19.9448,21300.0
2015-03-20 15:10:00,25.2,25.2,25.18,25.19,35800.0,19.9528,19.9528,19.9369,19.9448,35800.0
2015-03-20 15:15:00,25.19,25.19,25.11,25.11,74700.0,19.9448,19.9448,19.8815,19.8815,74700.0
2015-03-20 15:20:00,25.11,25.13,25.1,25.13,81500.0,19.8815,19.8973,19.8736,19.8973,81500.0
2015-03-20 15:25:00,25.13,25.21,25.11,25.21,116000.0,19.8973,19.9607,19.8815,19.9607,116000.0
2015-03-20 15:30:00,25.21,25.21,25.14,25.18,72800.0,19.9607,19.9607,19.9052,19.9369,72800.0
2015-03-20 15:35:00,25.17,25.25,25.16,25.24,122400.0,19.929,19.9923,19.9211,19.9844,122400.0
2015-03-20 15:40:00,25.25,25.3,25.24,25.29,184000.0,19.9923,20.0319,19.9844,20.024,184000.0
2015-03-20 15:45:00,25.29,25.41,25.29,25.4,360000.0,20.024,20.119,20.024,20.1111,360000.0
2015-03-20 15:50:00,25.38,25.42,25.37,25.42,316200.0,20.0953,20.1269,20.0874,20.1269,316200.0
2015-03-20 15:55:00,25.41,25.5,25.41,25.45,624900.0,20.119,20.1903,20.119,20.1507,624900.0
2015-03-23 09:30:00,25.39,25.63,25.37,25.62,63300.0,20.1032,20.2932,20.0874,20.2853,63300.0
2015-03-23 09:35:00,25.63,25.73,25.63,25.71,42000.0,20.2932,20.3724,20.2932,20.3566,42000.0
2015-03-23 09:40:00,25.72,25.75,25.69,25.7,44400.0,20.3645,20.3882,20.3407,20.3486,44400.0
2015-03-23 09:45:00,25.69,25.7,25.61,25.63,55600.0,20.3407,20.3486,20.2774,20.2932,55600.0
2015-03-23 09:50:00,25.63,25.7,25.63,25.63,18100.0,20.2932,20.3486,20.2932,20.2932,18100.0
2015-03-23 09:55:00,25.62,25.74,25.6,25.73,40900.0,20.2853,20.3803,20.2695,20.3724,40900.0
2015-03-23 10:00:00,25.72,25.77,25.65,25.66,35800.0,20.3645,20.4041,20.3091,20.317,35800.0
2015-03-23 10:05:00,25.67,25.71,25.64,25.71,17200.0,20.3249,20.3566,20.3011,20.3566,17200.0
2015-03-23 10:10:00,25.72,25.75,25.71,25.73,34200.0,20.3645,20.3882,20.3566,20.3724,34200.0
2015-03-23 10:15:00,25.72,25.73,25.69,25.73,28400.0,20.3645,20.3724,20.3407,20.3724,28400.0
2015-03-23 10:20:00,25.73,25.74,25.69,25.74,24100.0,20.3724,20.3803,20.3407,20.3803,24100.0
2015-03-23 10:25:00,25.74,25.76,25.71,25.72,48400.0,20.3803,20.3961,20.3566,20.3645,48400.0
2015-03-23 10:30:00,25.72,25.73,25.65,25.68,37100.0,20.3645,20.3724,20.3091,20.3328,37100.0
2015-03-23 10:35:00,25.67,25.69,25.65,25.69,22600.0,20.3249,20.3407,20.3091,20.3407,22600.0
2015-03-23 10:40:00,25.69,25.72,25.68,25.68,29400.0,20.3407,20.3645,20.3328,20.3328,29400.0
2015-03-23 10:45:00,25.68,25.71,25.67,25.71,25000.0,20.3328,20.3566,20.3249,20.3566,25000.0
2015-03-23 10:50:00,25.71,25.73,25.69,25.72,25000.0,20.3566,20.3724,20.3407,20.3645,25000.0
2015-03-23 10:55:00,25.72,25.73,25.7,25.7,36200.0,20.3645,20.3724,20.3486,20.3486,36200.0
2015-03-23 11:00:00,25.7,25.72,25.7,25.7,21700.0,20.3486,20.3645,20.3486,20.3486,21700.0
2015-03-23 11:05:00,25.69,25.73,25.66,25.71,59400.0,20.3407,20.3724,20.317,20.3566,59400.0
2015-03-23 11:10:00,25.71,25.71,25.69,25.7,19600.0,20.3566,20.3566,20.3407,20.3486,19600.0
2015-03-23 11:15:00,25.69,25.74,25.68,25.73,45000.0,20.3407,20.3803,20.3328,20.3724,45000.0
2015-03-23 11:20:00,25.73,25.78,25.72,25.77,37400.0,20.3724,20.412,20.3645,20.4041,37400.0
2015-03-23 11:25:00,25.78,25.79,25.71,25.72,44400.0,20.412,20.4199,20.3566,20.3645,44400.0
2015-03-23 11:30:00,25.72,25.83,25.72,25.82,41700.0,20.3645,20.4516,20.3645,20.4437,41700.0
2015-03-23 11:35:00,25.82,25.9,25.81,25.88,48100.0,20.4437,20.507,20.4357,20.4912,48100.0
2015-03-23 11:40:00,25.88,25.9,25.85,25.88,36100.0,20.4912,20.507,20.4674,20.4912,36100.0
2015-03-23 11:45:00,25.87,25.94,25.87,25.9,74300.0,20.4832,20.5387,20.4832,20.507,74300.0
2015-03-23 11:50:00,25.9,25.92,25.85,25.87,38800.0,20.507,20.5228,20.4674,20.4832,38800.0
2015-03-23 11:55:00,25.87,25.88,25.81,25.84,25200.0,20.4832,20.4912,20.4357,20.4595,25200.0
2015-03-23 12:00:00,25.84,25.84,25.81,25.82,14900.0,20.4595,20.4595,20.4357,20.4437,14900.0
2015-03-23 12:05:00,25.82,25.84,25.77,25.82,54300.0,20.4437,20.4595,20.4041,20.4437,54300.0
2015-03-23 12:10:00,25.81,25.84,25.81,25.83,9100.0,20.4357,20.4595,20.4357,20.4516,9100.0
2015-03-23 12:15:00,25.83,25.84,25.79,25.84,19800.0,20.4516,20.4595,20.4199,20.4595,19800.0
2015-03-23 12:20:00,25.84,25.87,25.81,25.87,17100.0,20.4595,20.4832,20.4357,20.4832,17100.0
2015-03-23 12:25:00,25.86,25.89,25.85,25.88,19100.0,20.4753,20.4991,20.4674,20.4912,19100.0
2015-03-23 12:30:00,25.88,25.92,25.88,25.89,17700.0,20.4912,20.5228,20.4912,20.4991,17700.0
2015-03-23 12:35:00,25.88,25.88,25.84,25.88,17300.0,20.4912,20.4912,20.4595,20.4912,17300.0
2015-03-23 12:40:00,25.88,25.88,25.84,25.87,12000.0,20.4912,20.4912,20.4595,20.4832,12000.0
2015-03-23 12:45:00,25.87,25.87,25.84,25.85,12400.0,20.4832,20.4832,20.4595,20.4674,12400.0
2015-03-23 12:50:00,25.86,25.88,25.84,25.86,28400.0,20.4753,20.4912,20.4595,20.4753,28400.0
2015-03-23 12:55:00,25.86,25.87,25.83,25.83,40300.0,20.4753,20.4832,20.4516,20.4516,40300.0
2015-03-23 13:00:00,25.83,25.83,25.81,25.82,7700.0,20.4516,20.4516,20.4357,20.4437,7700.0
2015-03-23 13:05:00,25.82,25.91,25.81,25.91,29800.0,20.4437,20.5149,20.4357,20.5149,29800.0
2015-03-23 13:10:00,25.91,25.92,25.88,25.88,23700.0,20.5149,20.5228,20.4912,20.4912,23700.0
2015-03-23 13:15:00,25.89,25.89,25.86,25.86,9600.0,20.4991,20.4991,20.4753,20.4753,9600.0
2015-03-23 13:20:00,25.86,25.86,25.82,25.83,16900.0,20.4753,20.4753,20.4437,20.4516,16900.0
2015-03-23 13:25:00,25.82,25.83,25.82,25.82,11200.0,20.4437,20.4516,20.4437,20.4437,11200.0
2015-03-23 13:30:00,25.83,25.85,25.81,25.84,28600.0,20.4516,20.4674,20.4357,20.4595,28600.0
2015-03-23 13:35:00,25.84,25.87,25.84,25.87,15400.0,20.4595,20.4832,20.4595,20.4832,15400.0
2015-03-23 13:40:00,25.86,25.88,25.85,25.88,13000.0,20.4753,20.4912,20.4674,20.4912,13000.0
2015-03-23 13:45:00,25.88,25.91,25.87,25.91,36200.0,20.4912,20.5149,20.4832,20.5149,36200.0
2015-03-23 13:50:00,25.91,25.93,25.89,25.92,17100.0,20.5149,20.5307,20.4991,20.5228,17100.0
2015-03-23 13:55:00,25.92,25.97,25.91,25.94,32700.0,20.5228,20.5624,20.5149,20.5387,32700.0
2015-03-23 14:00:00,25.94,25.99,25.92,25.96,44300.0,20.5387,20.5783,20.5228,20.5545,44300.0
2015-03-23 14:05:00,25.95,25.97,25.92,25.97,26100.0,20.5466,20.5624,20.5228,20.5624,26100.0
2015-03-23 14:10:00,25.96,26.0,25.96,25.99,27700.0,20.5545,20.5862,20.5545,20.5783,27700.0
2015-03-23 14:15:00,25.99,26.04,25.99,26.02,43500.0,20.5783,20.6178,20.5783,20.602,43500.0
2015-03-23 14:20:00,26.02,26.03,26.0,26.02,15000.0,20.602,20.6099,20.5862,20.602,15000.0
2015-03-23 14:25:00,26.02,26.08,26.01,26.04,45900.0,20.602,20.6495,20.5941,20.6178,45900.0
2015-03-23 14:30:00,26.04,26.06,25.99,26.0,33400.0,20.6178,20.6337,20.5783,20.5862,33400.0
2015-03-23 14:35:00,26.0,26.03,26.0,26.02,21200.0,20.5862,20.6099,20.5862,20.602,21200.0
2015-03-23 14:40:00,26.02,26.02,25.98,25.99,35800.0,20.602,20.602,20.5703,20.5783,35800.0
2015-03-23 14:45:00,25.99,26.0,25.95,25.95,98100.0,20.5783,20.5862,20.5466,20.5466,98100.0
2015-03-23 14:50:00,25.95,25.96,25.89,25.89,52200.0,20.5466,20.5545,20.4991,20.4991,52200.0
2015-03-23 14:55:00,25.89,25.92,25.88,25.89,62600.0,20.4991,20.5228,20.4912,20.4991,62600.0
2015-03-23 15:00:00,25.89,25.9,25.85,25.86,28300.0,20.4991,20.507,20.4674,20.4753,28300.0
2015-03-23 15:05:00,25.86,25.86,25.83,25.84,50500.0,20.4753,20.4753,20.4516,20.4595,50500.0
2015-03-23 15:10:00,25.84,25.86,25.79,25.8,47100.0,20.4595,20.4753,20.4199,20.4278,47100.0
2015-03-23 15:15:00,25.8,25.82,25.79,25.81,20300.0,20.4278,20.4437,20.4199,20.4357,20300.0
2015-03-23 15:20:00,25.81,25.82,25.78,25.81,41900.0,20.4357,20.4437,20.412,20.4357,41900.0
2015-03-23 15:25:00,25.8,25.82,25.79,25.8,49800.0,20.4278,20.4437,20.4199,20.4278,49800.0
2015-03-23 15:30:00,25.8,25.86,25.79,25.85,80200.0,20.4278,20.4753,20.4199,20.4674,80200.0
2015-03-23 15:35:00,25.85,25.85,25.82,25.85,123900.0,20.4674,20.4674,20.4437,20.4674,123900.0
2015-03-23 15:40:00,25.85,25.87,25.84,25.86,98000.0,20.4674,20.4832,20.4595,20.4753,98000.0
2015-03-23 15:45:00,25.86,25.87,25.83,25.83,152500.0,20.4753,20.4832,20.4516,20.4516,152500.0
2015-03-23 15:50:00,25.83,25.84,25.76,25.76,98700.0,20.4516,20.4595,20.3961,20.3961,98700.0
2015-03-23 15:55:00,25.76,25.77,25.72,25.74,296200.0,20.3961,20.4041,20.3645,20.3803,296200.0
2015-03-24 09:30:00,25.73,25.92,25.69,25.7,43100.0,20.3724,20.5228,20.3407,20.3486,43100.0
2015-03-24 09:35:00,25.7,25.8,25.63,25.63,24500.0,20.3486,20.4278,20.2932,20.2932,24500.0
2015-03-24 09:40:00,25.61,25.75,25.56,25.73,107600.0,20.2774,20.3882,20.2378,20.3724,107600.0
2015-03-24 09:45:00,25.71,25.74,25.61,25.69,31200.0,20.3566,20.3803,20.2774,20.3407,31200.0
2015-03-24 09:50:00,25.69,25.73,25.62,25.64,28100.0,20.3407,20.3724,20.2853,20.3011,28100.0
2015-03-24 09:55:00,25.64,25.76,25.64,25.76,20700.0,20.3011,20.3961,20.3011,20.3961,20700.0
2015-03-24 10:00:00,25.77,25.81,25.74,25.75,22600.0,20.4041,20.4357,20.3803,20.3882,22600.0
2015-03-24 10:05:00,25.75,25.77,25.68,25.72,37900.0,20.3882,20.4041,20.3328,20.3645,37900.0
2015-03-24 10:10:00,25.71,25.71,25.62,25.62,42500.0,20.3566,20.3566,20.2853,20.2853,42500.0
2015-03-24 10:15:00,25.62,25.62,25.57,25.58,19100.0,20.2853,20.2853,20.2457,20.2536,19100.0
2015-03-24 10:20:00,25.58,25.58,25.49,25.51,27200.0,20.2536,20.2536,20.1824,20.1982,27200.0
2015-03-24 10:25:00,25.51,25.53,25.48,25.51,19400.0,20.1982,20.214,20.1744,20.1982,19400.0
2015-03-24 10:30:00,25.5,25.54,25.5,25.51,22900.0,20.1903,20.222,20.1903,20.1982,22900.0
2015-03-24 10:35:00,25.51,25.52,25.45,25.46,32000.0,20.1982,20.2061,20.1507,20.1586,32000.0
2015-03-24 10:40:00,25.46,25.48,25.41,25.42,28600.0,20.1586,20.1744,20.119,20.1269,28600.0
2015-03-24 10:45:00,25.41,25.43,25.39,25.42,17100.0,20.119,20.1349,20.1032,20.1269,17100.0
2015-03-24 10:50:00,25.42,25.43,25.38,25.4,27600.0,20.1269,20.1349,20.0953,20.1111,27600.0
2015-03-24 10:55:00,25.41,25.41,25.32,25.33,60100.0,20.119,20.119,20.0478,20.0557,60100.0
2015-03-24 11:00:00,25.32,25.33,25.25,25.29,82800.0,20.0478,20.0557,19.9923,20.024,82800.0
2015-03-24 11:05:00,25.29,25.33,25.27,25.29,96700.0,20.024,20.0557,20.0082,20.024,96700.0
2015-03-24 11:10:00,25.28,25.31,25.26,25.3,51700.0,20.0161,20.0398,20.0003,20.0319,51700.0
2015-03-24 11:15:00,25.3,25.32,25.29,25.29,15400.0,20.0319,20.0478,20.024,20.024,15400.0
2015-03-24 11:20:00,25.3,25.31,25.28,25.29,25900.0,20.0319,20.0398,20.0161,20.024,25900.0
2015-03-24 11:25:00,25.29,25.29,25.23,25.27,28600.0,20.024,20.024,19.9765,20.0082,28600.0
2015-03-24 11:30:00,25.29,25.3,25.27,25.3,29300.0,20.024,20.0319,20.0082,20.0319,29300.0
2015-03-24 11:35:00,25.3,25.36,25.29,25.3,87000.0,20.0319,20.0794,20.024,20.0319,87000.0
2015-03-24 11:40:00,25.3,25.33,25.28,25.32,36900.0,20.0319,20.0557,20.0161,20.0478,36900.0
2015-03-24 11:45:00,25.32,25.35,25.31,25.34,21500.0,20.0478,20.0715,20.0398,20.0636,21500.0
2015-03-24 11:50:00,25.34,25.35,25.31,25.32,66600.0,20.0636,20.0715,20.0398,20.0478,66600.0
2015-03-24 11:55:00,25.32,25.33,25.25,25.25,30900.0,20.0478,20.0557,19.9923,19.9923,30900.0
2015-03-24 12:00:00,25.26,25.26,25.23,25.26,32400.0,20.0003,20.0003,19.9765,20.0003,32400.0
2015-03-24 12:05:00,25.26,25.31,25.24,25.31,45900.0,20.0003,20.0398,19.9844,20.0398,45900.0
2015-03-24 12:10:00,25.3,25.31,25.28,25.3,29400.0,20.0319,20.0398,20.0161,20.0319,29400.0
2015-03-24 12:15:00,25.3,25.33,25.3,25.31,157600.0,20.0319,20.0557,20.0319,20.0398,157600.0
2015-03-24 12:20:00,25.31,25.32,25.3,25.32,17200.0,20.0398,20.0478,20.0319,20.0478,17200.0
2015-03-24 12:25:00,25.31,25.32,25.22,25.22,27700.0,20.0398,20.0478,19.9686,19.9686,27700.0
2015-03-24 12:30:00,25.22,25.32,25.22,25.3,55800.0,19.9686,20.0478,19.9686,20.0319,55800.0
2015-03-24 12:35:00,25.3,25.32,25.29,25.3,26500.0,20.0319,20.0478,20.024,20.0319,26500.0
2015-03-24 12:40:00,25.3,25.34,25.3,25.31,159000.0,20.0319,20.0636,20.0319,20.0398,159000.0
2015-03-24 12:45:00,25.33,25.36,25.26,25.26,47100.0,20.0557,20.0794,20.0003,20.0003,47100.0
2015-03-24 12:50:00,25.26,25.32,25.26,25.28,40700.0,20.0003,20.0478,20.0003,20.0161,40700.0
2015-03-24 12:55:00,25.28,25.3,25.26,25.27,39400.0,20.0161,20.0319,20.0003,20.0082,39400.0
2015-03-24 13:00:00,25.27,25.33,25.27,25.3,183400.0,20.0082,20.0557,20.0082,20.0319,183400.0
2015-03-24 13:05:00,25.29,25.31,25.28,25.29,24500.0,20.024,20.0398,20.0161,20.024,24500.0
2015-03-24 13:10:00,25.29,25.31,25.28,25.29,23300.0,20.024,20.0398,20.0161,20.024,23300.0
2015-03-24 13:15:00,25.29,25.29,25.26,25.28,32900.0,20.024,20.024,20.0003,20.0161,32900.0
2015-03-24 13:20:00,25.28,25.32,25.28,25.32,57100.0,20.0161,20.0478,20.0161,20.0478,57100.0
2015-03-24 13:25:00,25.3,25.33,25.29,25.32,37900.0,20.0319,20.0557,20.024,20.0478,37900.0
2015-03-24 13:30:00,25.33,25.35,25.31,25.32,27700.0,20.0557,20.0715,20.0398,20.0478,27700.0
2015-03-24 13:35:00,25.33,25.39,25.33,25.39,133600.0,20.0557,20.1032,20.0557,20.1032,133600.0
2015-03-24 13:40:00,25.39,25.48,25.39,25.46,29200.0,20.1032,20.1744,20.1032,20.1586,29200.0
2015-03-24 13:45:00,25.46,25.48,25.4,25.4,48100.0,20.1586,20.1744,20.1111,20.1111,48100.0
2015-03-24 13:50:00,25.4,25.46,25.4,25.42,63100.0,20.1111,20.1586,20.1111,20.1269,63100.0
2015-03-24 13:55:00,25.41,25.41,25.37,25.38,22500.0,20.119,20.119,20.0874,20.0953,22500.0
2015-03-24 14:00:00,25.37,25.37,25.34,25.37,19600.0,20.0874,20.0874,20.0636,20.0874,19600.0
2015-03-24 14:05:00,25.37,25.39,25.35,25.39,26500.0,20.0874,20.1032,20.0715,20.1032,26500.0
2015-03-24 14:10:00,25.39,25.41,25.37,25.37,26600.0,20.1032,20.119,20.0874,20.0874,26600.0
2015-03-24 14:15:00,25.37,25.37,25.33,25.33,23400.0,20.0874,20.0874,20.0557,20.0557,23400.0
2015-03-24 14:20:00,25.33,25.33,25.29,25.33,46100.0,20.0557,20.0557,20.024,20.0557,46100.0
2015-03-24 14:25:00,25.32,25.38,25.32,25.35,35600.0,20.0478,20.0953,20.0478,20.0715,35600.0
2015-03-24 14:30:00,25.34,25.34,25.26,25.26,15800.0,20.0636,20.0636,20.0003,20.0003,15800.0
2015-03-24 14:35:00,25.26,25.28,25.25,25.28,39200.0,20.0003,20.0161,19.9923,20.0161,39200.0
2015-03-24 14:40:00,25.28,25.35,25.28,25.35,33100.0,20.0161,20.0715,20.0161,20.0715,33100.0
2015-03-24 14:45:00,25.35,25.37,25.33,25.35,49700.0,20.0715,20.0874,20.0557,20.0715,49700.0
2015-03-24 14:50:00,25.35,25.37,25.31,25.31,26500.0,20.0715,20.0874,20.0398,20.0398,26500.0
2015-03-24 14:55:00,25.31,25.32,25.28,25.29,491000.0,20.0398,20.0478,20.0161,20.024,491000.0
2015-03-24 15:00:00,25.29,25.32,25.27,25.3,646500.0,20.024,20.0478,20.0082,20.0319,646500.0
2015-03-24 15:05:00,25.3,25.36,25.29,25.33,70900.0,20.0319,20.0794,20.024,20.0557,70900.0
2015-03-24 15:10:00,25.32,25.35,25.3,25.35,197100.0,20.0478,20.0715,20.0319,20.0715,197100.0
2015-03-24 15:15:00,25.35,25.36,25.32,25.32,205200.0,20.0715,20.0794,20.0478,20.0478,205200.0
2015-03-24 15:20:00,25.31,25.32,25.27,25.29,63400.0,20.0398,20.0478,20.0082,20.024,63400.0
2015-03-24 15:25:00,25.28,25.3,25.27,25.27,56400.0,20.0161,20.0319,20.0082,20.0082,56400.0
2015-03-24 15:30:00,25.27,25.29,25.26,25.27,43100.0,20.0082,20.024,20.0003,20.0082,43100.0
2015-03-24 15:35:00,25.26,25.28,25.25,25.26,59500.0,20.0003,20.0161,19.9923,20.0003,59500.0
2015-03-24 15:40:00,25.26,25.27,25.21,25.22,91700.0,20.0003,20.0082,19.9607,19.9686,91700.0
2015-03-24 15:45:00,25.21,25.28,25.21,25.28,248000.0,19.9607,20.0161,19.9607,20.0161,248000.0
2015-03-24 15:50:00,25.27,25.3,25.26,25.29,223600.0,20.0082,20.0319,20.0003,20.024,223600.0
2015-03-24 15:55:00,25.29,25.33,25.29,25.3,353100.0,20.024,20.0557,20.024,20.0319,353100.0
2015-03-25 09:30:00,25.43,25.46,25.38,25.4,38000.0,20.1349,20.1586,20.0953,20.1111,38000.0
2015-03-25 09:35:00,25.38,25.43,25.3,25.39,30400.0,20.0953,20.1349,20.0319,20.1032,30400.0
2015-03-25 09:40:00,25.37,25.37,25.28,25.32,38700.0,20.0874,20.0874,20.0161,20.0478,38700.0
2015-03-25 09:45:00,25.32,25.33,25.21,25.24,28600.0,20.0478,20.0557,19.9607,19.9844,28600.0
2015-03-25 09:50:00,25.23,25.25,25.2,25.24,10700.0,19.9765,19.9923,19.9528,19.9844,10700.0
2015-03-25 09:55:00,25.24,25.38,25.23,25.3,46800.0,19.9844,20.0953,19.9765,20.0319,46800.0
2015-03-25 10:00:00,25.31,25.32,25.24,25.26,29900.0,20.0398,20.0478,19.9844,20.0003,29900.0
2015-03-25 10:05:00,25.27,25.3,25.25,25.29,12600.0,20.0082,20.0319,19.9923,20.024,12600.0
2015-03-25 10:10:00,25.28,25.29,25.23,25.24,15900.0,20.0161,20.024,19.9765,19.9844,15900.0
2015-03-25 10:15:00,25.24,25.27,25.22,25.22,11600.0,19.9844,20.0082,19.9686,19.9686,11600.0
2015-03-25 10:20:00,25.23,25.24,25.2,25.21,34800.0,19.9765,19.9844,19.9528,19.9607,34800.0
2015-03-25 10:25:00,25.22,25.22,25.16,25.16,21400.0,19.9686,19.9686,19.9211,19.9211,21400.0
2015-03-25 10:30:00,25.16,25.17,25.12,25.12,15000.0,19.9211,19.929,19.8894,19.8894,15000.0
2015-03-25 10:35:00,25.13,25.17,25.12,25.15,20400.0,19.8973,19.929,19.8894,19.9132,20400.0
2015-03-25 10:40:00,25.15,25.16,25.1,25.11,20600.0,19.9132,19.9211,19.8736,19.8815,20600.0
2015-03-25 10:45:00,25.11,25.12,25.07,25.09,22900.0,19.8815,19.8894,19.8498,19.8657,22900.0
2015-03-25 10:50:00,25.08,25.08,25.02,25.05,34700.0,19.8577,19.8577,19.8102,19.834,34700.0
2015-03-25 10:55:00,25.06,25.12,25.05,25.12,21500.0,19.8419,19.8894,19.834,19.8894,21500.0
2015-03-25 11:00:00,25.11,25.13,25.09,25.1,20000.0,19.8815,19.8973,19.8657,19.8736,20000.0
2015-03-25 11:05:00,25.1,25.1,25.0,25.0,47700.0,19.8736,19.8736,19.7944,19.7944,47700.0
2015-03-25 11:10:00,25.0,25.04,24.99,25.0,43800.0,19.7944,19.8261,19.7865,19.7944,43800.0
2015-03-25 11:15:00,25.0,25.03,24.95,24.96,46500.0,19.7944,19.8182,19.7548,19.7627,46500.0
2015-03-25 11:20:00,24.97,24.98,24.93,24.98,14300.0,19.7706,19.7786,19.739,19.7786,14300.0
2015-03-25 11:25:00,24.99,25.02,24.98,24.99,29600.0,19.7865,19.8102,19.7786,19.7865,29600.0
2015-03-25 11:30:00,25.0,25.01,24.92,24.93,23900.0,19.7944,19.8023,19.7311,19.739,23900.0
2015-03-25 11:35:00,24.93,24.93,24.81,24.81,34600.0,19.739,19.739,19.644,19.644,34600.0
2015-03-25 11:40:00,24.81,24.88,24.78,24.87,47500.0,19.644,19.6994,19.6202,19.6915,47500.0
2015-03-25 11:45:00,24.86,24.89,24.86,24.89,19200.0,19.6835,19.7073,19.6835,19.7073,19200.0
2015-03-25 11:50:00,24.9,24.91,24.89,24.89,49900.0,19.7152,19.7231,19.7073,19.7073,49900.0
2015-03-25 11:55:00,24.89,24.9,24.83,24.9,15700.0,19.7073,19.7152,19.6598,19.7152,15700.0
2015-03-25 12:00:00,24.9,24.91,24.87,24.87,13600.0,19.7152,19.7231,19.6915,19.6915,13600.0
2015-03-25 12:05:00,24.89,24.9,24.86,24.87,12000.0,19.7073,19.7152,19.6835,19.6915,12000.0
2015-03-25 12:10:00,24.86,24.86,24.81,24.82,16900.0,19.6835,19.6835,19.644,19.6519,16900.0
2015-03-25 12:15:00,24.82,24.87,24.8,24.87,16600.0,19.6519,19.6915,19.636,19.6915,16600.0
2015-03-25 12:20:00,24.88,24.88,24.78,24.78,29300.0,19.6994,19.6994,19.6202,19.6202,29300.0
2015-03-25 12:25:00,24.78,24.84,24.77,24.84,46200.0,19.6202,19.6677,19.6123,19.6677,46200.0
2015-03-25 12:30:00,24.84,24.84,24.78,24.8,21700.0,19.6677,19.6677,19.6202,19.636,21700.0
2015-03-25 12:35:00,24.8,24.8,24.76,24.77,16100.0,19.636,19.636,19.6044,19.6123,16100.0
2015-03-25 12:40:00,24.77,24.79,24.73,24.75,25800.0,19.6123,19.6281,19.5806,19.5965,25800.0
2015-03-25 12:45:00,24.76,24.77,24.73,24.74,17400.0,19.6044,19.6123,19.5806,19.5885,17400.0
2015-03-25 12:50:00,24.75,24.76,24.72,24.75,19400.0,19.5965,19.6044,19.5727,19.5965,19400.0
2015-03-25 12:55:00,24.75,24.78,24.73,24.73,14400.0,19.5965,19.6202,19.5806,19.5806,14400.0
2015-03-25 13:00:00,24.74,24.77,24.73,24.76,27400.0,19.5885,19.6123,19.5806,19.6044,27400.0
2015-03-25 13:05:00,24.77,24.77,24.74,24.75,19600.0,19.6123,19.6123,19.5885,19.5965,19600.0
2015-03-25 13:10:00,24.75,24.76,24.71,24.74,18100.0,19.5965,19.6044,19.5648,19.5885,18100.0
2015-03-25 13:15:00,24.74,24.76,24.72,24.76,18400.0,19.5885,19.6044,19.5727,19.6044,18400.0
2015-03-25 13:20:00,24.77,24.77,24.69,24.73,61600.0,19.6123,19.6123,19.5489,19.5806,61600.0
2015-03-25 13:25:00,24.72,24.8,24.72,24.79,14700.0,19.5727,19.636,19.5727,19.6281,14700.0
2015-03-25 13:30:00,24.78,24.78,24.74,24.76,19100.0,19.6202,19.6202,19.5885,19.6044,19100.0
2015-03-25 13:35:00,24.77,24.81,24.76,24.81,16300.0,19.6123,19.644,19.6044,19.644,16300.0
2015-03-25 13:40:00,24.81,24.86,24.8,24.86,23100.0,19.644,19.6835,19.636,19.6835,23100.0
2015-03-25 13:45:00,24.87,24.92,24.86,24.91,33300.0,19.6915,19.7311,19.6835,19.7231,33300.0
2015-03-25 13:50:00,24.91,24.92,24.89,24.92,15200.0,19.7231,19.7311,19.7073,19.7311,15200.0
2015-03-25 13:55:00,24.92,24.92,24.87,24.88,20300.0,19.7311,19.7311,19.6915,19.6994,20300.0
2015-03-25 14:00:00,24.87,24.89,24.86,24.89,20200.0,19.6915,19.7073,19.6835,19.7073,20200.0
2015-03-25 14:05:00,24.89,24.91,24.87,24.9,15000.0,19.7073,19.7231,19.6915,19.7152,15000.0
2015-03-25 14:10:00,24.9,24.93,24.89,24.92,21300.0,19.7152,19.739,19.7073,19.7311,21300.0
2015-03-25 14:15:00,24.92,24.96,24.91,24.96,16400.0,19.7311,19.7627,19.7231,19.7627,16400.0
2015-03-25 14:20:00,24.97,24.99,24.95,24.96,16900.0,19.7706,19.7865,19.7548,19.7627,16900.0
2015-03-25 14:25:00,24.95,24.97,24.93,24.97,17700.0,19.7548,19.7706,19.739,19.7706,17700.0
2015-03-25 14:30:00,24.97,24.98,24.96,24.98,12200.0,19.7706,19.7786,19.7627,19.7786,12200.0
2015-03-25 14:35:00,24.97,25.01,24.97,25.01,8200.0,19.7706,19.8023,19.7706,19.8023,8200.0
2015-03-25 14:40:00,25.0,25.03,24.99,25.01,28200.0,19.7944,19.8182,19.7865,19.8023,28200.0
2015-03-25 14:45:00,25.01,25.03,24.98,25.03,27000.0,19.8023,19.8182,19.7786,19.8182,27000.0
2015-03-25 14:50:00,25.03,25.08,25.02,25.08,18000.0,19.8182,19.8577,19.8102,19.8577,18000.0
2015-03-25 14:55:00,25.08,25.09,25.06,25.06,24800.0,19.8577,19.8657,19.8419,19.8419,24800.0
2015-03-25 15:00:00,25.05,25.06,24.99,25.0,24200.0,19.834,19.8419,19.7865,19.7944,24200.0
2015-03-25 15:05:00,25.0,25.01,24.94,24.95,40200.0,19.7944,19.8023,19.7469,19.7548,40200.0
2015-03-25 15:10:00,24.95,24.99,24.93,24.97,47400.0,19.7548,19.7865,19.739,19.7706,47400.0
2015-03-25 15:15:00,24.96,24.97,24.94,24.96,41000.0,19.7627,19.7706,19.7469,19.7627,41000.0
2015-03-25 15:20:00,24.96,24.98,24.94,24.94,44800.0,19.7627,19.7786,19.7469,19.7469,44800.0
2015-03-25 15:25:00,24.95,24.95,24.92,24.94,34700.0,19.7548,19.7548,19.7311,19.7469,34700.0
2015-03-25 15:30:00,24.94,24.97,24.9,24.94,44500.0,19.7469,19.7706,19.7152,19.7469,44500.0
2015-03-25 15:35:00,24.93,24.93,24.89,24.89,38400.0,19.739,19.739,19.7073,19.7073,38400.0
2015-03-25 15:40:00,24.89,24.89,24.84,24.85,66000.0,19.7073,19.7073,19.6677,19.6756,66000.0
2015-03-25 15:45:00,24.85,24.85,24.78,24.8,95100.0,19.6756,19.6756,19.6202,19.636,95100.0
2015-03-25 15:50:00,24.79,24.8,24.76,24.77,103700.0,19.6281,19.636,19.6044,19.6123,103700.0
2015-03-25 15:55:00,24.78,24.78,24.75,24.76,240000.0,19.6202,19.6202,19.5965,19.6044,240000.0
2015-03-26 09:30:00,24.83,25.16,24.81,25.11,101600.0,19.6598,19.9211,19.644,19.8815,101600.0
2015-03-26 09:35:00,25.11,25.19,25.0,25.0,53000.0,19.8815,19.9448,19.7944,19.7944,53000.0
2015-03-26 09:40:00,24.99,25.0,24.9,24.96,101200.0,19.7865,19.7944,19.7152,19.7627,101200.0
2015-03-26 09:45:00,24.96,24.98,24.86,24.91,58800.0,19.7627,19.7786,19.6835,19.7231,58800.0
2015-03-26 09:50:00,24.9,24.91,24.75,24.77,100900.0,19.7152,19.7231,19.5965,19.6123,100900.0
2015-03-26 09:55:00,24.75,24.79,24.71,24.79,29800.0,19.5965,19.6281,19.5648,19.6281,29800.0
2015-03-26 10:00:00,24.79,24.85,24.79,24.84,18800.0,19.6281,19.6756,19.6281,19.6677,18800.0
2015-03-26 10:05:00,24.83,24.84,24.78,24.78,28600.0,19.6598,19.6677,19.6202,19.6202,28600.0
2015-03-26 10:10:00,24.77,24.83,24.74,24.81,32800.0,19.6123,19.6598,19.5885,19.644,32800.0
2015-03-26 10:15:00,24.81,24.84,24.79,24.84,48000.0,19.644,19.6677,19.6281,19.6677,48000.0
2015-03-26 10:20:00,24.83,24.89,24.81,24.87,32300.0,19.6598,19.7073,19.644,19.6915,32300.0
2015-03-26 10:25:00,24.86,24.95,24.86,24.94,32700.0,19.6835,19.7548,19.6835,19.7469,32700.0
2015-03-26 10:30:00,24.93,24.96,24.9,24.91,36700.0,19.739,19.7627,19.7152,19.7231,36700.0
2015-03-26 10:35:00,24.92,24.94,24.89,24.89,34700.0,19.7311,19.7469,19.7073,19.7073,34700.0
2015-03-26 10:40:00,24.89,24.93,24.88,24.91,14900.0,19.7073,19.739,19.6994,19.7231,14900.0
2015-03-26 10:45:00,24.91,24.94,24.85,24.85,47500.0,19.7231,19.7469,19.6756,19.6756,47500.0
2015-03-26 10:50:00,24.85,24.86,24.8,24.81,18700.0,19.6756,19.6835,19.636,19.644,18700.0
2015-03-26 10:55:00,24.8,24.8,24.75,24.79,20600.0,19.636,19.636,19.5965,19.6281,20600.0
2015-03-26 11:00:00,24.78,24.79,24.75,24.76,32300.0,19.6202,19.6281,19.5965,19.6044,32300.0
2015-03-26 11:05:00,24.76,24.78,24.74,24.74,27200.0,19.6044,19.6202,19.5885,19.5885,27200.0
2015-03-26 11:10:00,24.75,24.75,24.66,24.67,20300.0,19.5965,19.5965,19.5252,19.5331,20300.0
2015-03-26 11:15:00,24.67,24.7,24.66,24.7,19000.0,19.5331,19.5569,19.5252,19.5569,19000.0
2015-03-26 11:20:00,24.71,24.77,24.69,24.75,26600.0,19.5648,19.6123,19.5489,19.5965,26600.0
2015-03-26 11:25:00,24.75,24.82,24.75,24.81,19300.0,19.5965,19.6519,19.5965,19.644,19300.0
2015-03-26 11:30:00,24.8,24.85,24.8,24.84,17400.0,19.636,19.6756,19.636,19.6677,17400.0
2015-03-26 11:35:00,24.84,24.84,24.8,24.82,15100.0,19.6677,19.6677,19.636,19.6519,15100.0
2015-03-26 11:40:00,24.82,24.88,24.82,24.87,21400.0,19.6519,19.6994,19.6519,19.6915,21400.0
2015-03-26 11:45:00,24.86,24.88,24.83,24.88,13100.0,19.6835,19.6994,19.6598,19.6994,13100.0
2015-03-26 11:50:00,24.88,24.88,24.85,24.87,27100.0,19.6994,19.6994,19.6756,19.6915,27100.0
2015-03-26 11:55:00,24.86,24.89,24.85,24.89,23000.0,19.6835,19.7073,19.6756,19.7073,23000.0
2015-03-26 12:00:00,24.88,24.91,24.87,24.87,12800.0,19.6994,19.7231,19.6915,19.6915,12800.0
2015-03-26 12:05:00,24.87,24.88,24.8,24.82,15400.0,19.6915,19.6994,19.636,19.6519,15400.0
2015-03-26 12:10:00,24.81,24.88,24.81,24.88,8700.0,19.644,19.6994,19.644,19.6994,8700.0
2015-03-26 12:15:00,24.88,24.91,24.87,24.91,18000.0,19.6994,19.7231,19.6915,19.7231,18000.0
2015-03-26 12:20:00,24.91,24.92,24.89,24.9,99100.0,19.7231,19.7311,19.7073,19.7152,99100.0
2015-03-26 12:25:00,24.91,24.93,24.89,24.91,20200.0,19.7231,19.739,19.7073,19.7231,20200.0
2015-03-26 12:30:00,24.92,24.95,24.92,24.93,12800.0,19.7311,19.7548,19.7311,19.739,12800.0
2015-03-26 12:35:00,24.93,24.94,24.9,24.9,27100.0,19.739,19.7469,19.7152,19.7152,27100.0
2015-03-26 12:40:00,24.91,24.92,24.89,24.89,61500.0,19.7231,19.7311,19.7073,19.7073,61500.0
2015-03-26 12:45:00,24.9,24.9,24.89,24.9,31800.0,19.7152,19.7152,19.7073,19.7152,31800.0
2015-03-26 12:50:00,24.9,24.98,24.9,24.98,29800.0,19.7152,19.7786,19.7152,19.7786,29800.0
2015-03-26 12:55:00,24.98,24.98,24.94,24.94,11100.0,19.7786,19.7786,19.7469,19.7469,11100.0
2015-03-26 13:00:00,24.93,24.94,24.9,24.9,62000.0,19.739,19.7469,19.7152,19.7152,62000.0
2015-03-26 13:05:00,24.9,24.92,24.9,24.91,41300.0,19.7152,19.7311,19.7152,19.7231,41300.0
2015-03-26 13:10:00,24.91,24.93,24.89,24.91,97300.0,19.7231,19.739,19.7073,19.7231,97300.0
2015-03-26 13:15:00,24.91,24.92,24.89,24.92,31800.0,19.7231,19.7311,19.7073,19.7311,31800.0
2015-03-26 13:20:00,24.92,24.94,24.89,24.9,25200.0,19.7311,19.7469,19.7073,19.7152,25200.0
2015-03-26 13:25:00,24.91,24.91,24.89,24.89,10600.0,19.7231,19.7231,19.7073,19.7073,10600.0
2015-03-26 13:30:00,24.89,24.91,24.89,24.89,100900.0,19.7073,19.7231,19.7073,19.7073,100900.0
2015-03-26 13:35:00,24.89,24.9,24.89,24.89,12000.0,19.7073,19.7152,19.7073,19.7073,12000.0
2015-03-26 13:40:00,24.9,24.98,24.89,24.97,63400.0,19.7152,19.7786,19.7073,19.7706,63400.0
2015-03-26 13:45:00,24.97,25.0,24.97,25.0,11600.0,19.7706,19.7944,19.7706,19.7944,11600.0
2015-03-26 13:50:00,25.0,25.02,24.98,25.02,13700.0,19.7944,19.8102,19.7786,19.8102,13700.0
2015-03-26 13:55:00,25.02,25.04,25.01,25.04,19000.0,19.8102,19.8261,19.8023,19.8261,19000.0
2015-03-26 14:00:00,25.03,25.07,25.03,25.05,13700.0,19.8182,19.8498,19.8182,19.834,13700.0
2015-03-26 14:05:00,25.05,25.05,25.02,25.02,15000.0,19.834,19.834,19.8102,19.8102,15000.0
2015-03-26 14:10:00,25.02,25.03,24.97,24.99,51400.0,19.8102,19.8182,19.7706,19.7865,51400.0
2015-03-26 14:15:00,24.99,25.03,24.99,25.02,27400.0,19.7865,19.8182,19.7865,19.8102,27400.0
2015-03-26 14:20:00,25.02,25.04,25.0,25.02,25700.0,19.8102,19.8261,19.7944,19.8102,25700.0
2015-03-26 14:25:00,25.03,25.03,24.99,24.99,22400.0,19.8182,19.8182,19.7865,19.7865,22400.0
2015-03-26 14:30:00,24.99,25.02,24.99,25.01,180600.0,19.7865,19.8102,19.7865,19.8023,180600.0
2015-03-26 14:35:00,25.01,25.03,24.99,25.0,20800.0,19.8023,19.8182,19.7865,19.7944,20800.0
2015-03-26 14:40:00,25.0,25.0,24.98,24.99,20800.0,19.7944,19.7944,19.7786,19.7865,20800.0
2015-03-26 14:45:00,24.99,25.0,24.96,24.97,22600.0,19.7865,19.7944,19.7627,19.7706,22600.0
2015-03-26 14:50:00,24.96,24.97,24.94,24.95,20100.0,19.7627,19.7706,19.7469,19.7548,20100.0
2015-03-26 14:55:00,24.95,24.96,24.93,24.93,24200.0,19.7548,19.7627,19.739,19.739,24200.0
2015-03-26 15:00:00,24.93,24.93,24.9,24.9,29200.0,19.739,19.739,19.7152,19.7152,29200.0
2015-03-26 15:05:00,24.9,24.91,24.87,24.88,26100.0,19.7152,19.7231,19.6915,19.6994,26100.0
2015-03-26 15:10:00,24.87,24.89,24.8,24.8,31100.0,19.6915,19.7073,19.636,19.636,31100.0
2015-03-26 15:15:00,24.8,24.83,24.79,24.79,28900.0,19.636,19.6598,19.6281,19.6281,28900.0
2015-03-26 15:20:00,24.79,24.81,24.77,24.77,27400.0,19.6281,19.644,19.6123,19.6123,27400.0
2015-03-26 15:25:00,24.77,24.8,24.75,24.76,21700.0,19.6123,19.636,19.5965,19.6044,21700.0
2015-03-26 15:30:00,24.76,24.8,24.75,24.79,44000.0,19.6044,19.636,19.5965,19.6281,44000.0
2015-03-26 15:35:00,24.79,24.83,24.77,24.77,43900.0,19.6281,19.6598,19.6123,19.6123,43900.0
2015-03-26 15:40:00,24.76,24.78,24.74,24.76,69800.0,19.6044,19.6202,19.5885,19.6044,69800.0
2015-03-26 15:45:00,24.76,24.8,24.74,24.77,57900.0,19.6044,19.636,19.5885,19.6123,57900.0
2015-03-26 15:50:00,24.77,24.78,24.68,24.68,87400.0,19.6123,19.6202,19.541,19.541,87400.0
2015-03-26 15:55:00,24.69,24.69,24.64,24.66,346900.0,19.5489,19.5489,19.5094,19.5252,346900.0
2015-03-27 09:30:00,24.66,24.71,24.51,24.57,57800.0,19.5252,19.5648,19.4064,19.4539,57800.0
2015-03-27 09:35:00,24.58,24.75,24.58,24.75,25900.0,19.4619,19.5965,19.4619,19.5965,25900.0
2015-03-27 09:40:00,24.76,24.79,24.7,24.76,35900.0,19.6044,19.6281,19.5569,19.6044,35900.0
2015-03-27 09:45:00,24.75,24.78,24.71,24.71,13700.0,19.5965,19.6202,19.5648,19.5648,13700.0
2015-03-27 09:50:00,24.71,24.72,24.65,24.69,33500.0,19.5648,19.5727,19.5173,19.5489,33500.0
2015-03-27 09:55:00,24.67,24.75,24.65,24.74,15000.0,19.5331,19.5965,19.5173,19.5885,15000.0
2015-03-27 10:00:00,24.74,24.85,24.72,24.84,35700.0,19.5885,19.6756,19.5727,19.6677,35700.0
2015-03-27 10:05:00,24.84,24.84,24.76,24.79,38700.0,19.6677,19.6677,19.6044,19.6281,38700.0
2015-03-27 10:10:00,24.79,24.82,24.69,24.78,42100.0,19.6281,19.6519,19.5489,19.6202,42100.0
2015-03-27 10:15:00,24.79,24.83,24.74,24.78,22700.0,19.6281,19.6598,19.5885,19.6202,22700.0
2015-03-27 10:20:00,24.77,24.83,24.77,24.78,19900.0,19.6123,19.6598,19.6123,19.6202,19900.0
2015-03-27 10:25:00,24.78,24.79,24.72,24.77,19600.0,19.6202,19.6281,19.5727,19.6123,19600.0
2015-03-27 10:30:00,24.76,24.76,24.64,24.65,20400.0,19.6044,19.6044,19.5094,19.5173,20400.0
2015-03-27 10:35:00,24.65,24.72,24.64,24.69,15700.0,19.5173,19.5727,19.5094,19.5489,15700.0
2015-03-27 10:40:00,24.69,24.71,24.66,24.7,18300.0,19.5489,19.5648,19.5252,19.5569,18300.0
2015-03-27 10:45:00,24.69,24.71,24.63,24.66,33700.0,19.5489,19.5648,19.5014,19.5252,33700.0
2015-03-27 10:50:00,24.65,24.7,24.65,24.66,25200.0,19.5173,19.5569,19.5173,19.5252,25200.0
2015-03-27 10:55:00,24.67,24.72,24.66,24.7,20100.0,19.5331,19.5727,19.5252,19.5569,20100.0
2015-03-27 11:00:00,24.7,24.77,24.66,24.71,64500.0,19.5569,19.6123,19.5252,19.5648,64500.0
2015-03-27 11:05:00,24.7,24.73,24.67,24.67,21200.0,19.5569,19.5806,19.5331,19.5331,21200.0
2015-03-27 11:10:00,24.67,24.67,24.64,24.67,28800.0,19.5331,19.5331,19.5094,19.5331,28800.0
2015-03-27 11:15:00,24.67,24.68,24.62,24.62,25400.0,19.5331,19.541,19.4935,19.4935,25400.0
2015-03-27 11:20:00,24.61,24.62,24.57,24.58,15900.0,19.4856,19.4935,19.4539,19.4619,15900.0
2015-03-27 11:25:00,24.57,24.62,24.54,24.62,31000.0,19.4539,19.4935,19.4302,19.4935,31000.0
2015-03-27 11:30:00,24.62,24.68,24.61,24.67,13600.0,19.4935,19.541,19.4856,19.5331,13600.0
2015-03-27 11:35:00,24.67,24.68,24.63,24.67,17300.0,19.5331,19.541,19.5014,19.5331,17300.0
2015-03-27 11:40:00,24.67,24.68,24.63,24.63,16900.0,19.5331,19.541,19.5014,19.5014,16900.0
2015-03-27 11:45:00,24.64,24.64,24.57,24.57,25800.0,19.5094,19.5094,19.4539,19.4539,25800.0
2015-03-27 11:50:00,24.57,24.59,24.5,24.5,68900.0,19.4539,19.4698,19.3985,19.3985,68900.0
2015-03-27 11:55:00,24.5,24.61,24.5,24.6,34700.0,19.3985,19.4856,19.3985,19.4777,34700.0
2015-03-27 12:00:00,24.6,24.61,24.54,24.57,51100.0,19.4777,19.4856,19.4302,19.4539,51100.0
2015-03-27 12:05:00,24.56,24.56,24.52,24.55,50900.0,19.446,19.446,19.4143,19.4381,50900.0
2015-03-27 12:10:00,24.55,24.58,24.52,24.52,26600.0,19.4381,19.4619,19.4143,19.4143,26600.0
2015-03-27 12:15:00,24.53,24.54,24.47,24.49,39000.0,19.4223,19.4302,19.3748,19.3906,39000.0
2015-03-27 12:20:00,24.49,24.53,24.49,24.49,20400.0,19.3906,19.4223,19.3906,19.3906,20400.0
2015-03-27 12:25:00,24.49,24.51,24.46,24.51,47300.0,19.3906,19.4064,19.3668,19.4064,47300.0
2015-03-27 12:30:00,24.52,24.58,24.51,24.57,18600.0,19.4143,19.4619,19.4064,19.4539,18600.0
2015-03-27 12:35:00,24.58,24.58,24.55,24.55,27600.0,19.4619,19.4619,19.4381,19.4381,27600.0
2015-03-27 12:40:00,24.55,24.57,24.47,24.47,26200.0,19.4381,19.4539,19.3748,19.3748,26200.0
2015-03-27 12:45:00,24.48,24.48,24.41,24.41,49800.0,19.3827,19.3827,19.3272,19.3272,49800.0
2015-03-27 12:50:00,24.41,24.44,24.4,24.41,35000.0,19.3272,19.351,19.3193,19.3272,35000.0
2015-03-27 12:55:00,24.41,24.47,24.41,24.46,24500.0,19.3272,19.3748,19.3272,19.3668,24500.0
2015-03-27 13:00:00,24.47,24.48,24.4,24.4,23300.0,19.3748,19.3827,19.3193,19.3193,23300.0
2015-03-27 13:05:00,24.4,24.41,24.34,24.36,34400.0,19.3193,19.3272,19.2718,19.2877,34400.0
2015-03-27 13:10:00,24.37,24.42,24.36,24.36,35200.0,19.2956,19.3352,19.2877,19.2877,35200.0
2015-03-27 13:15:00,24.36,24.38,24.35,24.35,42200.0,19.2877,19.3035,19.2797,19.2797,42200.0
2015-03-27 13:20:00,24.36,24.36,24.32,24.32,37700.0,19.2877,19.2877,19.256,19.256,37700.0
2015-03-27 13:25:00,24.32,24.33,24.29,24.29,23700.0,19.256,19.2639,19.2322,19.2322,23700.0
2015-03-27 13:30:00,24.3,24.33,24.29,24.33,40400.0,19.2402,19.2639,19.2322,19.2639,40400.0
2015-03-27 13:35:00,24.33,24.41,24.33,24.4,29800.0,19.2639,19.3272,19.2639,19.3193,29800.0
2015-03-27 13:40:00,24.4,24.42,24.4,24.4,22800.0,19.3193,19.3352,19.3193,19.3193,22800.0
2015-03-27 13:45:00,24.4,24.4,24.32,24.32,48700.0,19.3193,19.3193,19.256,19.256,48700.0
2015-03-27 13:50:00,24.33,24.34,24.28,24.29,43000.0,19.2639,19.2718,19.2243,19.2322,43000.0
2015-03-27 13:55:00,24.28,24.3,24.26,24.29,47000.0,19.2243,19.2402,19.2085,19.2322,47000.0
2015-03-27 14:00:00,24.3,24.31,24.24,24.24,43800.0,19.2402,19.2481,19.1926,19.1926,43800.0
2015-03-27 14:05:00,24.25,24.25,24.18,24.19,94400.0,19.2006,19.2006,19.1451,19.1531,94400.0
2015-03-27 14:10:00,24.2,24.25,24.2,24.23,41400.0,19.161,19.2006,19.161,19.1847,41400.0
2015-03-27 14:15:00,24.23,24.24,24.14,24.14,64900.0,19.1847,19.1926,19.1135,19.1135,64900.0
2015-03-27 14:20:00,24.13,24.21,24.07,24.19,132500.0,19.1056,19.1689,19.058,19.1531,132500.0
2015-03-27 14:25:00,24.19,24.23,24.18,24.23,46900.0,19.1531,19.1847,19.1451,19.1847,46900.0
2015-03-27 14:30:00,24.23,24.25,24.2,24.21,62100.0,19.1847,19.2006,19.161,19.1689,62100.0
2015-03-27 14:35:00,24.22,24.27,24.17,24.26,126100.0,19.1768,19.2164,19.1372,19.2085,126100.0
2015-03-27 14:40:00,24.26,24.35,24.25,24.3,103700.0,19.2085,19.2797,19.2006,19.2402,103700.0
2015-03-27 14:45:00,24.3,24.33,24.18,24.24,83700.0,19.2402,19.2639,19.1451,19.1926,83700.0
2015-03-27 14:50:00,24.25,24.29,24.25,24.27,26900.0,19.2006,19.2322,19.2006,19.2164,26900.0
2015-03-27 14:55:00,24.28,24.29,24.21,24.22,50700.0,19.2243,19.2322,19.1689,19.1768,50700.0
2015-03-27 15:00:00,24.23,24.3,24.22,24.29,38900.0,19.1847,19.2402,19.1768,19.2322,38900.0
2015-03-27 15:05:00,24.29,24.3,24.26,24.26,33900.0,19.2322,19.2402,19.2085,19.2085,33900.0
2015-03-27 15:10:00,24.27,24.28,24.24,24.24,31000.0,19.2164,19.2243,19.1926,19.1926,31000.0
2015-03-27 15:15:00,24.24,24.25,24.19,24.19,52500.0,19.1926,19.2006,19.1531,19.1531,52500.0
2015-03-27 15:20:00,24.2,24.27,24.2,24.26,60200.0,19.161,19.2164,19.161,19.2085,60200.0
2015-03-27 15:25:00,24.26,24.27,24.2,24.21,103600.0,19.2085,19.2164,19.161,19.1689,103600.0
2015-03-27 15:30:00,24.21,24.31,24.21,24.3,111000.0,19.1689,19.2481,19.1689,19.2402,111000.0
2015-03-27 15:35:00,24.31,24.32,24.26,24.28,110400.0,19.2481,19.256,19.2085,19.2243,110400.0
2015-03-27 15:40:00,24.27,24.28,24.23,24.25,307300.0,19.2164,19.2243,19.1847,19.2006,307300.0
2015-03-27 15:45:00,24.24,24.25,24.16,24.19,214300.0,19.1926,19.2006,19.1293,19.1531,214300.0
2015-03-27 15:50:00,24.19,24.24,24.18,24.23,163100.0,19.1531,19.1926,19.1451,19.1847,163100.0
2015-03-27 15:55:00,24.23,24.25,24.18,24.2,333700.0,19.1847,19.2006,19.1451,19.161,333700.0
2015-03-30 09:30:00,24.35,24.42,24.22,24.22,65800.0,19.2797,19.3352,19.1768,19.1768,65800.0
2015-03-30 09:35:00,24.23,24.31,24.23,24.25,31500.0,19.1847,19.2481,19.1847,19.2006,31500.0
2015-03-30 09:40:00,24.25,24.31,24.22,24.26,37800.0,19.2006,19.2481,19.1768,19.2085,37800.0
2015-03-30 09:45:00,24.27,24.28,24.2,24.28,57200.0,19.2164,19.2243,19.161,19.2243,57200.0
2015-03-30 09:50:00,24.28,24.29,24.21,24.21,52300.0,19.2243,19.2322,19.1689,19.1689,52300.0
2015-03-30 09:55:00,24.22,24.34,24.21,24.34,27900.0,19.1768,19.2718,19.1689,19.2718,27900.0
2015-03-30 10:00:00,24.34,24.36,24.25,24.31,141300.0,19.2718,19.2877,19.2006,19.2481,141300.0
2015-03-30 10:05:00,24.32,24.42,24.31,24.39,42700.0,19.256,19.3352,19.2481,19.3114,42700.0
2015-03-30 10:10:00,24.39,24.54,24.36,24.52,66900.0,19.3114,19.4302,19.2877,19.4143,66900.0
2015-03-30 10:15:00,24.51,24.6,24.49,24.58,55500.0,19.4064,19.4777,19.3906,19.4619,55500.0
2015-03-30 10:20:00,24.59,24.67,24.58,24.65,69500.0,19.4698,19.5331,19.4619,19.5173,69500.0
2015-03-30 10:25:00,24.65,24.69,24.61,24.66,59100.0,19.5173,19.5489,19.4856,19.5252,59100.0
2015-03-30 10:30:00,24.65,24.65,24.6,24.62,41300.0,19.5173,19.5173,19.4777,19.4935,41300.0
2015-03-30 10:35:00,24.63,24.65,24.61,24.65,157200.0,19.5014,19.5173,19.4856,19.5173,157200.0
2015-03-30 10:40:00,24.65,24.76,24.64,24.68,111800.0,19.5173,19.6044,19.5094,19.541,111800.0
2015-03-30 10:45:00,24.69,24.72,24.63,24.67,94500.0,19.5489,19.5727,19.5014,19.5331,94500.0
2015-03-30 10:50:00,24.67,24.75,24.66,24.75,39400.0,19.5331,19.5965,19.5252,19.5965,39400.0
2015-03-30 10:55:00,24.75,24.83,24.74,24.83,74600.0,19.5965,19.6598,19.5885,19.6598,74600.0
2015-03-30 11:00:00,24.84,24.87,24.81,24.87,47400.0,19.6677,19.6915,19.644,19.6915,47400.0
2015-03-30 11:05:00,24.87,24.87,24.82,24.82,47700.0,19.6915,19.6915,19.6519,19.6519,47700.0
2015-03-30 11:10:00,24.81,24.82,24.72,24.79,36800.0,19.644,19.6519,19.5727,19.6281,36800.0
2015-03-30 11:15:00,24.8,24.8,24.73,24.73,99500.0,19.636,19.636,19.5806,19.5806,99500.0
2015-03-30 11:20:00,24.74,24.78,24.72,24.78,24400.0,19.5885,19.6202,19.5727,19.6202,24400.0
2015-03-30 11:25:00,24.78,24.79,24.73,24.77,30800.0,19.6202,19.6281,19.5806,19.6123,30800.0
2015-03-30 11:30:00,24.78,24.83,24.77,24.8,28400.0,19.6202,19.6598,19.6123,19.636,28400.0
2015-03-30 11:35:00,24.8,24.85,24.79,24.85,41800.0,19.636,19.6756,19.6281,19.6756,41800.0
2015-03-30 11:40:00,24.85,24.86,24.82,24.85,64200.0,19.6756,19.6835,19.6519,19.6756,64200.0
2015-03-30 11:45:00,24.86,24.91,24.85,24.91,97700.0,19.6835,19.7231,19.6756,19.7231,97700.0
2015-03-30 11:50:00,24.9,24.94,24.88,24.94,17300.0,19.7152,19.7469,19.6994,19.7469,17300.0
2015-03-30 11:55:00,24.94,24.95,24.9,24.95,35500.0,19.7469,19.7548,19.7152,19.7548,35500.0
2015-03-30 12:00:00,24.95,24.95,24.91,24.93,41400.0,19.7548,19.7548,19.7231,19.739,41400.0
2015-03-30 12:05:00,24.94,24.97,24.92,24.94,36000.0,19.7469,19.7706,19.7311,19.7469,36000.0
2015-03-30 12:10:00,24.94,25.0,24.94,25.0,37300.0,19.7469,19.7944,19.7469,19.7944,37300.0
2015-03-30 12:15:00,25.0,25.04,24.99,25.03,42300.0,19.7944,19.8261,19.7865,19.8182,42300.0
2015-03-30 12:20:00,25.02,25.11,25.02,25.1,75400.0,19.8102,19.8815,19.8102,19.8736,75400.0
2015-03-30 12:25:00,25.11,25.12,25.08,25.09,113800.0,19.8815,19.8894,19.8577,19.8657,113800.0
2015-03-30 12:30:00,25.08,25.09,25.03,25.04,52300.0,19.8577,19.8657,19.8182,19.8261,52300.0
2015-03-30 12:35:00,25.04,25.04,24.98,24.99,53500.0,19.8261,19.8261,19.7786,19.7865,53500.0
2015-03-30 12:40:00,24.99,25.08,24.99,25.03,66800.0,19.7865,19.8577,19.7865,19.8182,66800.0
2015-03-30 12:45:00,25.02,25.11,25.02,25.11,44100.0,19.8102,19.8815,19.8102,19.8815,44100.0
2015-03-30 12:50:00,25.12,25.19,25.12,25.17,55100.0,19.8894,19.9448,19.8894,19.929,55100.0
2015-03-30 12:55:00,25.17,25.17,25.13,25.16,29700.0,19.929,19.929,19.8973,19.9211,29700.0
2015-03-30 13:00:00,25.17,25.19,25.14,25.19,25200.0,19.929,19.9448,19.9052,19.9448,25200.0
2015-03-30 13:05:00,25.18,25.2,25.16,25.19,55400.0,19.9369,19.9528,19.9211,19.9448,55400.0
2015-03-30 13:10:00,25.19,25.2,25.14,25.16,16300.0,19.9448,19.9528,19.9052,19.9211,16300.0
2015-03-30 13:15:00,25.16,25.17,25.12,25.12,72300.0,19.9211,19.929,19.8894,19.8894,72300.0
2015-03-30 13:20:00,25.12,25.13,25.09,25.1,24900.0,19.8894,19.8973,19.8657,19.8736,24900.0
2015-03-30 13:25:00,25.1,25.1,25.06,25.1,30400.0,19.8736,19.8736,19.8419,19.8736,30400.0
2015-03-30 13:30:00,25.09,25.14,25.07,25.12,39200.0,19.8657,19.9052,19.8498,19.8894,39200.0
2015-03-30 13:35:00,25.12,25.12,25.05,25.1,54000.0,19.8894,19.8894,19.834,19.8736,54000.0
2015-03-30 13:40:00,25.1,25.12,25.03,25.03,108200.0,19.8736,19.8894,19.8182,19.8182,108200.0
2015-03-30 13:45:00,25.03,25.03,25.0,25.02,39500.0,19.8182,19.8182,19.7944,19.8102,39500.0
2015-03-30 13:50:00,25.02,25.03,24.97,24.98,57300.0,19.8102,19.8182,19.7706,19.7786,57300.0
2015-03-30 13:55:00,24.98,25.03,24.97,24.98,36100.0,19.7786,19.8182,19.7706,19.7786,36100.0
2015-03-30 14:00:00,24.99,25.06,24.99,25.05,51100.0,19.7865,19.8419,19.7865,19.834,51100.0
2015-03-30 14:05:00,25.04,25.06,25.02,25.04,43900.0,19.8261,19.8419,19.8102,19.8261,43900.0
2015-03-30 14:10:00,25.04,25.11,25.04,25.09,29300.0,19.8261,19.8815,19.8261,19.8657,29300.0
2015-03-30 14:15:00,25.09,25.13,25.08,25.1,17000.0,19.8657,19.8973,19.8577,19.8736,17000.0
2015-03-30 14:20:00,25.1,25.1,25.05,25.05,51800.0,19.8736,19.8736,19.834,19.834,51800.0
2015-03-30 14:25:00,25.05,25.06,25.0,25.01,27500.0,19.834,19.8419,19.7944,19.8023,27500.0
2015-03-30 14:30:00,25.02,25.09,25.02,25.07,25600.0,19.8102,19.8657,19.8102,19.8498,25600.0
2015-03-30 14:35:00,25.06,25.11,25.06,25.11,23900.0,19.8419,19.8815,19.8419,19.8815,23900.0
2015-03-30 14:40:00,25.11,25.15,25.09,25.09,51400.0,19.8815,19.9132,19.8657,19.8657,51400.0
2015-03-30 14:45:00,25.09,25.16,25.08,25.15,41500.0,19.8657,19.9211,19.8577,19.9132,41500.0
2015-03-30 14:50:00,25.16,25.17,25.13,25.17,43100.0,19.9211,19.929,19.8973,19.929,43100.0
2015-03-30 14:55:00,25.17,25.24,25.17,25.23,29900.0,19.929,19.9844,19.929,19.9765,29900.0
2015-03-30 15:00:00,25.23,25.24,25.16,25.16,54100.0,19.9765,19.9844,19.9211,19.9211,54100.0
2015-03-30 15:05:00,25.16,25.17,25.12,25.13,27000.0,19.9211,19.929,19.8894,19.8973,27000.0
2015-03-30 15:10:00,25.13,25.13,25.1,25.1,36700.0,19.8973,19.8973,19.8736,19.8736,36700.0
2015-03-30 15:15:00,25.11,25.12,25.07,25.1,75300.0,19.8815,19.8894,19.8498,19.8736,75300.0
2015-03-30 15:20:00,25.1,25.11,25.06,25.07,39800.0,19.8736,19.8815,19.8419,19.8498,39800.0
2015-03-30 15:25:00,25.06,25.09,25.05,25.06,81300.0,19.8419,19.8657,19.834,19.8419,81300.0
2015-03-30 15:30:00,25.06,25.08,25.04,25.05,111000.0,19.8419,19.8577,19.8261,19.834,111000.0
2015-03-30 15:35:00,25.05,25.08,25.04,25.07,68600.0,19.834,19.8577,19.8261,19.8498,68600.0
2015-03-30 15:40:00,25.07,25.08,25.04,25.07,62000.0,19.8498,19.8577,19.8261,19.8498,62000.0
2015-03-30 15:45:00,25.07,25.08,24.99,25.0,164500.0,19.8498,19.8577,19.7865,19.7944,164500.0
2015-03-30 15:50:00,25.0,25.0,24.98,25.0,140000.0,19.7944,19.7944,19.7786,19.7944,140000.0
2015-03-30 15:55:00,25.0,25.0,24.89,24.9,674600.0,19.7944,19.7944,19.7073,19.7152,674600.0
2015-03-31 09:30:00,24.9,24.98,24.79,24.97,85500.0,19.7152,19.7786,19.6281,19.7706,85500.0
2015-03-31 09:35:00,24.97,25.08,24.96,25.08,97900.0,19.7706,19.8577,19.7627,19.8577,97900.0
2015-03-31 09:40:00,25.07,25.07,24.93,24.97,68700.0,19.8498,19.8498,19.739,19.7706,68700.0
2015-03-31 09:45:00,24.99,25.04,24.92,24.94,37700.0,19.7865,19.8261,19.7311,19.7469,37700.0
2015-03-31 09:50:00,24.95,25.01,24.93,24.98,27100.0,19.7548,19.8023,19.739,19.7786,27100.0
2015-03-31 09:55:00,24.98,25.08,24.98,25.08,38100.0,19.7786,19.8577,19.7786,19.8577,38100.0
2015-03-31 10:00:00,25.08,25.08,25.03,25.04,70400.0,19.8577,19.8577,19.8182,19.8261,70400.0
2015-03-31 10:05:00,25.04,25.06,25.01,25.04,23900.0,19.8261,19.8419,19.8023,19.8261,23900.0
2015-03-31 10:10:00,25.04,25.06,25.0,25.06,26100.0,19.8261,19.8419,19.7944,19.8419,26100.0
2015-03-31 10:15:00,25.06,25.15,25.05,25.14,24700.0,19.8419,19.9132,19.834,19.9052,24700.0
2015-03-31 10:20:00,25.15,25.24,25.15,25.22,15100.0,19.9132,19.9844,19.9132,19.9686,15100.0
2015-03-31 10:25:00,25.23,25.26,25.21,25.23,39300.0,19.9765,20.0003,19.9607,19.9765,39300.0
2015-03-31 10:30:00,25.22,25.23,25.18,25.2,15800.0,19.9686,19.9765,19.9369,19.9528,15800.0
2015-03-31 10:35:00,25.2,25.22,25.19,25.19,10400.0,19.9528,19.9686,19.9448,19.9448,10400.0
2015-03-31 10:40:00,25.2,25.2,25.17,25.18,10800.0,19.9528,19.9528,19.929,19.9369,10800.0
2015-03-31 10:45:00,25.18,25.2,25.14,25.15,33200.0,19.9369,19.9528,19.9052,19.9132,33200.0
2015-03-31 10:50:00,25.15,25.16,25.12,25.12,14300.0,19.9132,19.9211,19.8894,19.8894,14300.0
2015-03-31 10:55:00,25.12,25.13,25.06,25.06,16000.0,19.8894,19.8973,19.8419,19.8419,16000.0
2015-03-31 11:00:00,25.07,25.08,25.05,25.06,21300.0,19.8498,19.8577,19.834,19.8419,21300.0
2015-03-31 11:05:00,25.07,25.07,25.03,25.04,25200.0,19.8498,19.8498,19.8182,19.8261,25200.0
2015-03-31 11:10:00,25.04,25.04,24.97,24.97,72600.0,19.8261,19.8261,19.7706,19.7706,72600.0
2015-03-31 11:15:00,24.97,24.97,24.92,24.92,21100.0,19.7706,19.7706,19.7311,19.7311,21100.0
2015-03-31 11:20:00,24.92,24.92,24.89,24.92,27300.0,19.7311,19.7311,19.7073,19.7311,27300.0
2015-03-31 11:25:00,24.92,24.95,24.92,24.93,22800.0,19.7311,19.7548,19.7311,19.739,22800.0
2015-03-31 11:30:00,24.93,24.94,24.84,24.86,45200.0,19.739,19.7469,19.6677,19.6835,45200.0
2015-03-31 11:35:00,24.86,24.89,24.83,24.89,30900.0,19.6835,19.7073,19.6598,19.7073,30900.0
2015-03-31 11:40:00,24.88,24.89,24.86,24.89,33900.0,19.6994,19.7073,19.6835,19.7073,33900.0
2015-03-31 11:45:00,24.89,24.89,24.88,24.88,21900.0,19.7073,19.7073,19.6994,19.6994,21900.0
2015-03-31 11:50:00,24.88,24.89,24.86,24.86,45700.0,19.6994,19.7073,19.6835,19.6835,45700.0
2015-03-31 11:55:00,24.87,24.89,24.85,24.85,16900.0,19.6915,19.7073,19.6756,19.6756,16900.0
2015-03-31 12:00:00,24.85,24.87,24.83,24.85,27500.0,19.6756,19.6915,19.6598,19.6756,27500.0
2015-03-31 12:05:00,24.86,24.9,24.85,24.88,30100.0,19.6835,19.7152,19.6756,19.6994,30100.0
2015-03-31 12:10:00,24.87,24.89,24.82,24.89,19600.0,19.6915,19.7073,19.6519,19.7073,19600.0
2015-03-31 12:15:00,24.88,24.92,24.88,24.91,96000.0,19.6994,19.7311,19.6994,19.7231,96000.0
2015-03-31 12:20:00,24.91,24.93,24.9,24.91,32300.0,19.7231,19.739,19.7152,19.7231,32300.0
2015-03-31 12:25:00,24.9,24.94,24.9,24.91,74100.0,19.7152,19.7469,19.7152,19.7231,74100.0
2015-03-31 12:30:00,24.91,24.94,24.9,24.94,44100.0,19.7231,19.7469,19.7152,19.7469,44100.0
2015-03-31 12:35:00,24.93,24.93,24.9,24.92,31600.0,19.739,19.739,19.7152,19.7311,31600.0
2015-03-31 12:40:00,24.92,24.94,24.91,24.92,25100.0,19.7311,19.7469,19.7231,19.7311,25100.0
2015-03-31 12:45:00,24.92,24.93,24.91,24.93,16800.0,19.7311,19.739,19.7231,19.739,16800.0
2015-03-31 12:50:00,24.92,24.94,24.9,24.91,18400.0,19.7311,19.7469,19.7152,19.7231,18400.0
2015-03-31 12:55:00,24.91,24.95,24.9,24.9,25200.0,19.7231,19.7548,19.7152,19.7152,25200.0
2015-03-31 13:00:00,24.91,24.92,24.89,24.91,59900.0,19.7231,19.7311,19.7073,19.7231,59900.0
2015-03-31 13:05:00,24.91,24.92,24.9,24.91,22800.0,19.7231,19.7311,19.7152,19.7231,22800.0
2015-03-31 13:10:00,24.91,24.91,24.9,24.9,15800.0,19.7231,19.7231,19.7152,19.7152,15800.0
2015-03-31 13:15:00,24.9,24.92,24.9,24.92,46300.0,19.7152,19.7311,19.7152,19.7311,46300.0
2015-03-31 13:20:00,24.92,24.93,24.9,24.93,27700.0,19.7311,19.739,19.7152,19.739,27700.0
2015-03-31 13:25:00,24.94,24.95,24.91,24.92,60900.0,19.7469,19.7548,19.7231,19.7311,60900.0
2015-03-31 13:30:00,24.92,24.95,24.91,24.94,78300.0,19.7311,19.7548,19.7231,19.7469,78300.0
2015-03-31 13:35:00,24.94,24.94,24.9,24.9,33700.0,19.7469,19.7469,19.7152,19.7152,33700.0
2015-03-31 13:40:00,24.91,24.91,24.86,24.86,189600.0,19.7231,19.7231,19.6835,19.6835,189600.0
2015-03-31 13:45:00,24.87,24.87,24.81,24.84,58300.0,19.6915,19.6915,19.644,19.6677,58300.0
2015-03-31 13:50:00,24.85,24.86,24.83,24.83,36800.0,19.6756,19.6835,19.6598,19.6598,36800.0
2015-03-31 13:55:00,24.83,24.86,24.8,24.85,32500.0,19.6598,19.6835,19.636,19.6756,32500.0
2015-03-31 14:00:00,24.85,24.86,24.83,24.86,14500.0,19.6756,19.6835,19.6598,19.6835,14500.0
2015-03-31 14:05:00,24.86,24.86,24.83,24.85,60900.0,19.6835,19.6835,19.6598,19.6756,60900.0
2015-03-31 14:10:00,24.85,24.9,24.85,24.89,29600.0,19.6756,19.7152,19.6756,19.7073,29600.0
2015-03-31 14:15:00,24.9,24.92,24.89,24.92,21100.0,19.7152,19.7311,19.7073,19.7311,21100.0
2015-03-31 14:20:00,24.91,24.91,24.88,24.91,24400.0,19.7231,19.7231,19.6994,19.7231,24400.0
2015-03-31 14:25:00,24.92,24.95,24.91,24.94,16500.0,19.7311,19.7548,19.7231,19.7469,16500.0
2015-03-31 14:30:00,24.95,24.97,24.94,24.96,27400.0,19.7548,19.7706,19.7469,19.7627,27400.0
2015-03-31 14:35:00,24.96,24.99,24.96,24.97,40400.0,19.7627,19.7865,19.7627,19.7706,40400.0
2015-03-31 14:40:00,24.97,24.97,24.93,24.93,22600.0,19.7706,19.7706,19.739,19.739,22600.0
2015-03-31 14:45:00,24.93,24.93,24.89,24.91,50500.0,19.739,19.739,19.7073,19.7231,50500.0
2015-03-31 14:50:00,24.92,24.95,24.91,24.94,24700.0,19.7311,19.7548,19.7231,19.7469,24700.0
2015-03-31 14:55:00,24.95,24.99,24.94,24.97,34500.0,19.7548,19.7865,19.7469,19.7706,34500.0
2015-03-31 15:00:00,24.97,24.98,24.91,24.92,27400.0,19.7706,19.7786,19.7231,19.7311,27400.0
2015-03-31 15:05:00,24.92,24.96,24.92,24.95,38900.0,19.7311,19.7627,19.7311,19.7548,38900.0
2015-03-31 15:10:00,24.95,24.97,24.95,24.96,87100.0,19.7548,19.7706,19.7548,19.7627,87100.0
2015-03-31 15:15:00,24.95,24.96,24.88,24.91,45300.0,19.7548,19.7627,19.6994,19.7231,45300.0
2015-03-31 15:20:00,24.91,24.95,24.91,24.94,62800.0,19.7231,19.7548,19.7231,19.7469,62800.0
2015-03-31 15:25:00,24.94,25.0,24.94,24.99,27400.0,19.7469,19.7944,19.7469,19.7865,27400.0
2015-03-31 15:30:00,24.99,25.11,24.99,25.11,149200.0,19.7865,19.8815,19.7865,19.8815,149200.0
2015-03-31 15:35:00,25.1,25.15,25.09,25.13,95500.0,19.8736,19.9132,19.8657,19.8973,95500.0
2015-03-31 15:40:00,25.12,25.14,25.1,25.13,84900.0,19.8894,19.9052,19.8736,19.8973,84900.0
2015-03-31 15:45:00,25.12,25.18,25.08,25.18,107600.0,19.8894,19.9369,19.8577,19.9369,107600.0
2015-03-31 15:50:00,25.18,25.21,25.17,25.21,129700.0,19.9369,19.9607,19.929,19.9607,129700.0
2015-03-31 15:55:00,25.2,25.24,25.18,25.18,258200.0,19.9528,19.9844,19.9369,19.9369,258200.0
2015-04-01 09:30:00,24.99,24.99,24.05,24.25,400000.0,19.7865,19.7865,19.0422,19.2006,400000.0
2015-04-01 09:35:00,24.25,24.31,24.09,24.2,188100.0,19.2006,19.2481,19.0739,19.161,188100.0
2015-04-01 09:40:00,24.2,24.34,24.18,24.27,102900.0,19.161,19.2718,19.1451,19.2164,102900.0
2015-04-01 09:45:00,24.26,24.32,24.16,24.2,101300.0,19.2085,19.256,19.1293,19.161,101300.0
2015-04-01 09:50:00,24.21,24.32,24.2,24.2,157700.0,19.1689,19.256,19.161,19.161,157700.0
2015-04-01 09:55:00,24.19,24.29,24.18,24.23,84700.0,19.1531,19.2322,19.1451,19.1847,84700.0
2015-04-01 10:00:00,24.23,24.24,24.11,24.2,105500.0,19.1847,19.1926,19.0897,19.161,105500.0
2015-04-01 10:05:00,24.2,24.27,24.2,24.26,81800.0,19.161,19.2164,19.161,19.2085,81800.0
2015-04-01 10:10:00,24.26,24.34,24.18,24.19,136000.0,19.2085,19.2718,19.1451,19.1531,136000.0
2015-04-01 10:15:00,24.18,24.19,24.0,24.02,92700.0,19.1451,19.1531,19.0026,19.0185,92700.0
2015-04-01 10:20:00,24.02,24.06,23.97,24.02,77900.0,19.0185,19.0501,18.9789,19.0185,77900.0
2015-04-01 10:25:00,24.01,24.02,23.85,23.85,218600.0,19.0105,19.0185,18.8839,18.8839,218600.0
2015-04-01 10:30:00,23.86,23.97,23.82,23.84,69200.0,18.8918,18.9789,18.8601,18.8759,69200.0
2015-04-01 10:35:00,23.83,23.84,23.7,23.84,201700.0,18.868,18.8759,18.7651,18.8759,201700.0
2015-04-01 10:40:00,23.84,23.94,23.81,23.81,163600.0,18.8759,18.9551,18.8522,18.8522,163600.0
2015-04-01 10:45:00,23.81,23.87,23.75,23.85,218500.0,18.8522,18.8997,18.8047,18.8839,218500.0
2015-04-01 10:50:00,23.85,23.87,23.71,23.74,140100.0,18.8839,18.8997,18.773,18.7968,140100.0
2015-04-01 10:55:00,23.74,23.79,23.72,23.75,48100.0,18.7968,18.8363,18.7809,18.8047,48100.0
2015-04-01 11:00:00,23.75,23.8,23.71,23.8,63700.0,18.8047,18.8443,18.773,18.8443,63700.0
2015-04-01 11:05:00,23.8,23.84,23.78,23.82,116200.0,18.8443,18.8759,18.8284,18.8601,116200.0
2015-04-01 11:10:00,23.83,23.86,23.81,23.83,59400.0,18.868,18.8918,18.8522,18.868,59400.0
2015-04-01 11:15:00,23.83,23.84,23.78,23.82,96300.0,18.868,18.8759,18.8284,18.8601,96300.0
2015-04-01 11:20:00,23.83,23.89,23.82,23.89,107600.0,18.868,18.9155,18.8601,18.9155,107600.0
2015-04-01 11:25:00,23.89,23.91,23.84,23.85,113400.0,18.9155,18.9314,18.8759,18.8839,113400.0
2015-04-01 11:30:00,23.84,23.84,23.76,23.78,79100.0,18.8759,18.8759,18.8126,18.8284,79100.0
2015-04-01 11:35:00,23.78,23.81,23.76,23.76,41600.0,18.8284,18.8522,18.8126,18.8126,41600.0
2015-04-01 11:40:00,23.77,23.79,23.73,23.73,110400.0,18.8205,18.8363,18.7888,18.7888,110400.0
2015-04-01 11:45:00,23.75,23.78,23.72,23.77,113900.0,18.8047,18.8284,18.7809,18.8205,113900.0
2015-04-01 11:50:00,23.77,23.88,23.76,23.8,87500.0,18.8205,18.9076,18.8126,18.8443,87500.0
2015-04-01 11:55:00,23.81,23.81,23.76,23.76,39300.0,18.8522,18.8522,18.8126,18.8126,39300.0
2015-04-01 12:00:00,23.76,23.77,23.67,23.68,104000.0,18.8126,18.8205,18.7413,18.7493,104000.0
2015-04-01 12:05:00,23.68,23.71,23.64,23.71,82400.0,18.7493,18.773,18.7176,18.773,82400.0
2015-04-01 12:10:00,23.71,23.71,23.67,23.69,87800.0,18.773,18.773,18.7413,18.7572,87800.0
2015-04-01 12:15:00,23.69,23.8,23.68,23.78,85600.0,18.7572,18.8443,18.7493,18.8284,85600.0
2015-04-01 12:20:00,23.77,23.78,23.7,23.75,60100.0,18.8205,18.8284,18.7651,18.8047,60100.0
2015-04-01 12:25:00,23.75,23.78,23.74,23.74,52100.0,18.8047,18.8284,18.7968,18.7968,52100.0
2015-04-01 12:30:00,23.73,23.81,23.73,23.8,209600.0,18.7888,18.8522,18.7888,18.8443,209600.0
2015-04-01 12:35:00,23.8,23.88,23.79,23.87,62600.0,18.8443,18.9076,18.8363,18.8997,62600.0
2015-04-01 12:40:00,23.87,23.87,23.82,23.87,125000.0,18.8997,18.8997,18.8601,18.8997,125000.0
2015-04-01 12:45:00,23.86,23.96,23.85,23.96,183100.0,18.8918,18.9709,18.8839,18.9709,183100.0
2015-04-01 12:50:00,23.96,24.01,23.94,23.99,141500.0,18.9709,19.0105,18.9551,18.9947,141500.0
2015-04-01 12:55:00,23.99,23.99,23.86,23.91,104100.0,18.9947,18.9947,18.8918,18.9314,104100.0
2015-04-01 13:00:00,23.9,23.9,23.85,23.85,69400.0,18.9234,18.9234,18.8839,18.8839,69400.0
2015-04-01 13:05:00,23.85,23.87,23.85,23.87,40700.0,18.8839,18.8997,18.8839,18.8997,40700.0
2015-04-01 13:10:00,23.87,23.87,23.8,23.82,99300.0,18.8997,18.8997,18.8443,18.8601,99300.0
2015-04-01 13:15:00,23.82,23.87,23.81,23.86,67200.0,18.8601,18.8997,18.8522,18.8918,67200.0
2015-04-01 13:20:00,23.85,23.91,23.85,23.91,57900.0,18.8839,18.9314,18.8839,18.9314,57900.0
2015-04-01 13:25:00,23.92,23.96,23.92,23.95,44600.0,18.9393,18.9709,18.9393,18.963,44600.0
2015-04-01 13:30:00,23.95,23.97,23.94,23.97,62800.0,18.963,18.9789,18.9551,18.9789,62800.0
2015-04-01 13:35:00,23.96,24.02,23.96,23.99,153300.0,18.9709,19.0185,18.9709,18.9947,153300.0
2015-04-01 13:40:00,23.98,24.02,23.97,23.98,58500.0,18.9868,19.0185,18.9789,18.9868,58500.0
2015-04-01 13:45:00,23.99,24.0,23.96,23.98,121900.0,18.9947,19.0026,18.9709,18.9868,121900.0
2015-04-01 13:50:00,23.98,23.98,23.97,23.97,23500.0,18.9868,18.9868,18.9789,18.9789,23500.0
2015-04-01 13:55:00,23.98,23.98,23.9,23.91,121500.0,18.9868,18.9868,18.9234,18.9314,121500.0
2015-04-01 14:00:00,23.91,23.96,23.9,23.95,86400.0,18.9314,18.9709,18.9234,18.963,86400.0
2015-04-01 14:05:00,23.95,23.95,23.93,23.93,27400.0,18.963,18.963,18.9472,18.9472,27400.0
2015-04-01 14:10:00,23.94,23.94,23.84,23.85,91900.0,18.9551,18.9551,18.8759,18.8839,91900.0
2015-04-01 14:15:00,23.85,23.85,23.81,23.84,55300.0,18.8839,18.8839,18.8522,18.8759,55300.0
2015-04-01 14:20:00,23.84,23.93,23.83,23.92,68800.0,18.8759,18.9472,18.868,18.9393,68800.0
2015-04-01 14:25:00,23.92,23.93,23.84,23.85,45700.0,18.9393,18.9472,18.8759,18.8839,45700.0
2015-04-01 14:30:00,23.85,23.85,23.83,23.85,70500.0,18.8839,18.8839,18.868,18.8839,70500.0
2015-04-01 14:35:00,23.85,23.85,23.75,23.75,51500.0,18.8839,18.8839,18.8047,18.8047,51500.0
2015-04-01 14:40:00,23.75,23.75,23.7,23.71,60400.0,18.8047,18.8047,18.7651,18.773,60400.0
2015-04-01 14:45:00,23.72,23.81,23.71,23.78,111300.0,18.7809,18.8522,18.773,18.8284,111300.0
2015-04-01 14:50:00,23.77,23.78,23.74,23.74,35300.0,18.8205,18.8284,18.7968,18.7968,35300.0
2015-04-01 14:55:00,23.74,23.76,23.71,23.73,112900.0,18.7968,18.8126,18.773,18.7888,112900.0
2015-04-01 15:00:00,23.73,23.74,23.7,23.71,80800.0,18.7888,18.7968,18.7651,18.773,80800.0
2015-04-01 15:05:00,23.71,23.72,23.66,23.67,110400.0,18.773,18.7809,18.7334,18.7413,110400.0
2015-04-01 15:10:00,23.66,23.71,23.66,23.7,123300.0,18.7334,18.773,18.7334,18.7651,123300.0
2015-04-01 15:15:00,23.71,23.71,23.63,23.64,104700.0,18.773,18.773,18.7097,18.7176,104700.0
2015-04-01 15:20:00,23.64,23.65,23.57,23.59,132400.0,18.7176,18.7255,18.6622,18.678,132400.0
2015-04-01 15:25:00,23.59,23.62,23.58,23.61,133100.0,18.678,18.7017,18.6701,18.6938,133100.0
2015-04-01 15:30:00,23.61,23.64,23.59,23.6,137900.0,18.6938,18.7176,18.678,18.6859,137900.0
2015-04-01 15:35:00,23.61,23.66,23.58,23.58,132400.0,18.6938,18.7334,18.6701,18.6701,132400.0
2015-04-01 15:40:00,23.59,23.59,23.54,23.55,183000.0,18.678,18.678,18.6384,18.6463,183000.0
2015-04-01 15:45:00,23.55,23.58,23.53,23.54,205400.0,18.6463,18.6701,18.6305,18.6384,205400.0
2015-04-01 15:50:00,23.54,23.68,23.53,23.64,421400.0,18.6384,18.7493,18.6305,18.7176,421400.0
2015-04-01 15:55:00,23.64,23.64,23.57,23.6,518400.0,18.7176,18.7176,18.6622,18.6859,518400.0
2015-04-02 09:30:00,23.66,23.89,23.66,23.71,113900.0,18.7334,18.9155,18.7334,18.773,113900.0
2015-04-02 09:35:00,23.74,23.81,23.68,23.7,72600.0,18.7968,18.8522,18.7493,18.7651,72600.0
2015-04-02 09:40:00,23.71,23.76,23.7,23.74,51800.0,18.773,18.8126,18.7651,18.7968,51800.0
2015-04-02 09:45:00,23.74,23.77,23.7,23.73,58700.0,18.7968,18.8205,18.7651,18.7888,58700.0
2015-04-02 09:50:00,23.74,23.87,23.73,23.87,71800.0,18.7968,18.8997,18.7888,18.8997,71800.0
2015-04-02 09:55:00,23.88,23.99,23.88,23.97,78000.0,18.9076,18.9947,18.9076,18.9789,78000.0
2015-04-02 10:00:00,23.97,24.01,23.95,24.0,147600.0,18.9789,19.0105,18.963,19.0026,147600.0
2015-04-02 10:05:00,24.0,24.07,23.99,24.07,84000.0,19.0026,19.058,18.9947,19.058,84000.0
2015-04-02 10:10:00,24.06,24.06,23.99,24.0,151500.0,19.0501,19.0501,18.9947,19.0026,151500.0
2015-04-02 10:15:00,24.0,24.04,24.0,24.04,42300.0,19.0026,19.0343,19.0026,19.0343,42300.0
2015-04-02 10:20:00,24.04,24.06,24.01,24.05,55500.0,19.0343,19.0501,19.0105,19.0422,55500.0
2015-04-02 10:25:00,24.05,24.07,24.03,24.06,41200.0,19.0422,19.058,19.0264,19.0501,41200.0
2015-04-02 10:30:00,24.06,24.09,24.04,24.07,73300.0,19.0501,19.0739,19.0343,19.058,73300.0
2015-04-02 10:35:00,24.07,24.07,24.03,24.06,24300.0,19.058,19.058,19.0264,19.0501,24300.0
2015-04-02 10:40:00,24.06,24.08,24.03,24.06,35300.0,19.0501,19.066,19.0264,19.0501,35300.0
2015-04-02 10:45:00,24.07,24.11,24.07,24.11,42600.0,19.058,19.0897,19.058,19.0897,42600.0
2015-04-02 10:50:00,24.11,24.12,24.1,24.1,40500.0,19.0897,19.0976,19.0818,19.0818,40500.0
2015-04-02 10:55:00,24.11,24.12,24.05,24.06,46300.0,19.0897,19.0976,19.0422,19.0501,46300.0
2015-04-02 11:00:00,24.05,24.13,24.04,24.12,50800.0,19.0422,19.1056,19.0343,19.0976,50800.0
2015-04-02 11:05:00,24.11,24.12,24.08,24.1,45100.0,19.0897,19.0976,19.066,19.0818,45100.0
2015-04-02 11:10:00,24.1,24.19,24.1,24.19,53300.0,19.0818,19.1531,19.0818,19.1531,53300.0
2015-04-02 11:15:00,24.19,24.2,24.17,24.2,54900.0,19.1531,19.161,19.1372,19.161,54900.0
2015-04-02 11:20:00,24.2,24.2,24.16,24.19,41800.0,19.161,19.161,19.1293,19.1531,41800.0
2015-04-02 11:25:00,24.19,24.2,24.13,24.16,40700.0,19.1531,19.161,19.1056,19.1293,40700.0
2015-04-02 11:30:00,24.16,24.2,24.16,24.2,14000.0,19.1293,19.161,19.1293,19.161,14000.0
2015-04-02 11:35:00,24.2,24.2,24.17,24.18,46500.0,19.161,19.161,19.1372,19.1451,46500.0
2015-04-02 11:40:00,24.19,24.2,24.17,24.2,42100.0,19.1531,19.161,19.1372,19.161,42100.0
2015-04-02 11:45:00,24.2,24.25,24.18,24.23,90600.0,19.161,19.2006,19.1451,19.1847,90600.0
2015-04-02 11:50:00,24.24,24.26,24.19,24.19,75800.0,19.1926,19.2085,19.1531,19.1531,75800.0
2015-04-02 11:55:00,24.19,24.24,24.18,24.24,40800.0,19.1531,19.1926,19.1451,19.1926,40800.0
2015-04-02 12:00:00,24.24,24.25,24.21,24.25,30500.0,19.1926,19.2006,19.1689,19.2006,30500.0
2015-04-02 12:05:00,24.24,24.29,24.23,24.28,124700.0,19.1926,19.2322,19.1847,19.2243,124700.0
2015-04-02 12:10:00,24.29,24.29,24.24,24.24,47000.0,19.2322,19.2322,19.1926,19.1926,47000.0
2015-04-02 12:15:00,24.24,24.3,24.24,24.3,46200.0,19.1926,19.2402,19.1926,19.2402,46200.0
2015-04-02 12:20:00,24.3,24.3,24.27,24.29,20700.0,19.2402,19.2402,19.2164,19.2322,20700.0
2015-04-02 12:25:00,24.29,24.29,24.24,24.28,25800.0,19.2322,19.2322,19.1926,19.2243,25800.0
2015-04-02 12:30:00,24.28,24.29,24.26,24.28,36300.0,19.2243,19.2322,19.2085,19.2243,36300.0
2015-04-02 12:35:00,24.28,24.29,24.24,24.25,108200.0,19.2243,19.2322,19.1926,19.2006,108200.0
2015-04-02 12:40:00,24.26,24.26,24.18,24.18,83500.0,19.2085,19.2085,19.1451,19.1451,83500.0
2015-04-02 12:45:00,24.18,24.19,24.1,24.1,106600.0,19.1451,19.1531,19.0818,19.0818,106600.0
2015-04-02 12:50:00,24.11,24.11,24.07,24.08,43700.0,19.0897,19.0897,19.058,19.066,43700.0
2015-04-02 12:55:00,24.08,24.11,24.07,24.08,139600.0,19.066,19.0897,19.058,19.066,139600.0
2015-04-02 13:00:00,24.07,24.1,24.05,24.06,40700.0,19.058,19.0818,19.0422,19.0501,40700.0
2015-04-02 13:05:00,24.06,24.06,23.99,24.0,34100.0,19.0501,19.0501,18.9947,19.0026,34100.0
2015-04-02 13:10:00,24.0,24.03,24.0,24.01,17000.0,19.0026,19.0264,19.0026,19.0105,17000.0
2015-04-02 13:15:00,24.02,24.03,23.99,24.01,59300.0,19.0185,19.0264,18.9947,19.0105,59300.0
2015-04-02 13:20:00,24.01,24.02,24.0,24.01,134800.0,19.0105,19.0185,19.0026,19.0105,134800.0
2015-04-02 13:25:00,24.01,24.03,23.99,24.0,63900.0,19.0105,19.0264,18.9947,19.0026,63900.0
2015-04-02 13:30:00,24.0,24.0,23.98,24.0,30600.0,19.0026,19.0026,18.9868,19.0026,30600.0
2015-04-02 13:35:00,24.0,24.0,23.96,23.99,44200.0,19.0026,19.0026,18.9709,18.9947,44200.0
2015-04-02 13:40:00,23.99,23.99,23.88,23.88,44000.0,18.9947,18.9947,18.9076,18.9076,44000.0
2015-04-02 13:45:00,23.88,23.94,23.88,23.94,44000.0,18.9076,18.9551,18.9076,18.9551,44000.0
2015-04-02 13:50:00,23.94,23.99,23.93,23.99,34900.0,18.9551,18.9947,18.9472,18.9947,34900.0
2015-04-02 13:55:00,24.0,24.01,23.98,23.98,43600.0,19.0026,19.0105,18.9868,18.9868,43600.0
2015-04-02 14:00:00,23.99,24.0,23.95,23.97,51500.0,18.9947,19.0026,18.963,18.9789,51500.0
2015-04-02 14:05:00,23.97,24.0,23.95,23.96,94400.0,18.9789,19.0026,18.963,18.9709,94400.0
2015-04-02 14:10:00,23.96,23.97,23.96,23.96,12100.0,18.9709,18.9789,18.9709,18.9709,12100.0
2015-04-02 14:15:00,23.97,23.97,23.95,23.96,40300.0,18.9789,18.9789,18.963,18.9709,40300.0
2015-04-02 14:20:00,23.97,23.98,23.91,23.94,52500.0,18.9789,18.9868,18.9314,18.9551,52500.0
2015-04-02 14:25:00,23.93,23.95,23.91,23.91,25200.0,18.9472,18.963,18.9314,18.9314,25200.0
2015-04-02 14:30:00,23.92,23.95,23.91,23.95,37400.0,18.9393,18.963,18.9314,18.963,37400.0
2015-04-02 14:35:00,23.96,23.98,23.95,23.97,56200.0,18.9709,18.9868,18.963,18.9789,56200.0
2015-04-02 14:40:00,23.97,23.98,23.92,23.92,32700.0,18.9789,18.9868,18.9393,18.9393,32700.0
2015-04-02 14:45:00,23.93,23.94,23.92,23.93,65600.0,18.9472,18.9551,18.9393,18.9472,65600.0
2015-04-02 14:50:00,23.93,23.94,23.91,23.92,37300.0,18.9472,18.9551,18.9314,18.9393,37300.0
2015-04-02 14:55:00,23.92,23.93,23.91,23.93,43600.0,18.9393,18.9472,18.9314,18.9472,43600.0
2015-04-02 15:00:00,23.92,23.93,23.89,23.89,37900.0,18.9393,18.9472,18.9155,18.9155,37900.0
2015-04-02 15:05:00,23.89,23.91,23.89,23.91,30800.0,18.9155,18.9314,18.9155,18.9314,30800.0
2015-04-02 15:10:00,23.91,23.92,23.88,23.89,118900.0,18.9314,18.9393,18.9076,18.9155,118900.0
2015-04-02 15:15:00,23.89,23.94,23.88,23.93,129600.0,18.9155,18.9551,18.9076,18.9472,129600.0
2015-04-02 15:20:00,23.94,23.95,23.93,23.94,95200.0,18.9551,18.963,18.9472,18.9551,95200.0
2015-04-02 15:25:00,23.94,23.97,23.93,23.96,57000.0,18.9551,18.9789,18.9472,18.9709,57000.0
2015-04-02 15:30:00,23.96,23.97,23.89,23.9,128600.0,18.9709,18.9789,18.9155,18.9234,128600.0
2015-04-02 15:35:00,23.89,23.93,23.88,23.92,162200.0,18.9155,18.9472,18.9076,18.9393,162200.0
2015-04-02 15:40:00,23.92,23.98,23.92,23.98,164000.0,18.9393,18.9868,18.9393,18.9868,164000.0
2015-04-02 15:45:00,23.98,24.04,23.98,24.01,170900.0,18.9868,19.0343,18.9868,19.0105,170900.0
2015-04-02 15:50:00,24.01,24.04,24.0,24.04,129700.0,19.0105,19.0343,19.0026,19.0343,129700.0
2015-04-02 15:55:00,24.04,24.04,23.98,23.98,214800.0,19.0343,19.0343,18.9868,18.9868,214800.0
2015-04-06 09:30:00,23.93,23.97,23.77,23.93,94300.0,18.9472,18.9789,18.8205,18.9472,94300.0
2015-04-06 09:35:00,23.93,23.93,23.78,23.8,35200.0,18.9472,18.9472,18.8284,18.8443,35200.0
2015-04-06 09:40:00,23.81,23.83,23.75,23.76,53200.0,18.8522,18.868,18.8047,18.8126,53200.0
2015-04-06 09:45:00,23.77,23.77,23.7,23.71,72000.0,18.8205,18.8205,18.7651,18.773,72000.0
2015-04-06 09:50:00,23.71,23.78,23.68,23.7,60600.0,18.773,18.8284,18.7493,18.7651,60600.0
2015-04-06 09:55:00,23.7,23.73,23.59,23.6,54500.0,18.7651,18.7888,18.678,18.6859,54500.0
2015-04-06 10:00:00,23.6,23.73,23.6,23.71,45100.0,18.6859,18.7888,18.6859,18.773,45100.0
2015-04-06 10:05:00,23.71,23.81,23.7,23.79,106000.0,18.773,18.8522,18.7651,18.8363,106000.0
2015-04-06 10:10:00,23.8,23.86,23.79,23.85,32100.0,18.8443,18.8918,18.8363,18.8839,32100.0
2015-04-06 10:15:00,23.85,23.87,23.84,23.86,38700.0,18.8839,18.8997,18.8759,18.8918,38700.0
2015-04-06 10:20:00,23.86,23.94,23.85,23.93,69300.0,18.8918,18.9551,18.8839,18.9472,69300.0
2015-04-06 10:25:00,23.92,23.92,23.85,23.86,56400.0,18.9393,18.9393,18.8839,18.8918,56400.0
2015-04-06 10:30:00,23.86,23.93,23.85,23.91,216900.0,18.8918,18.9472,18.8839,18.9314,216900.0
2015-04-06 10:35:00,23.92,24.01,23.91,23.97,59900.0,18.9393,19.0105,18.9314,18.9789,59900.0
2015-04-06 10:40:00,23.97,23.97,23.93,23.93,36100.0,18.9789,18.9789,18.9472,18.9472,36100.0
2015-04-06 10:45:00,23.94,24.03,23.93,24.03,53400.0,18.9551,19.0264,18.9472,19.0264,53400.0
2015-04-06 10:50:00,24.03,24.1,24.02,24.09,46000.0,19.0264,19.0818,19.0185,19.0739,46000.0
2015-04-06 10:55:00,24.08,24.09,24.04,24.06,32100.0,19.066,19.0739,19.0343,19.0501,32100.0
2015-04-06 11:00:00,24.07,24.17,24.07,24.17,47500.0,19.058,19.1372,19.058,19.1372,47500.0
2015-04-06 11:05:00,24.18,24.18,24.09,24.11,62900.0,19.1451,19.1451,19.0739,19.0897,62900.0
2015-04-06 11:10:00,24.12,24.15,24.1,24.13,47400.0,19.0976,19.1214,19.0818,19.1056,47400.0
2015-04-06 11:15:00,24.13,24.17,24.12,24.17,25200.0,19.1056,19.1372,19.0976,19.1372,25200.0
2015-04-06 11:20:00,24.17,24.22,24.17,24.21,33200.0,19.1372,19.1768,19.1372,19.1689,33200.0
2015-04-06 11:25:00,24.21,24.21,24.16,24.17,27500.0,19.1689,19.1689,19.1293,19.1372,27500.0
2015-04-06 11:30:00,24.17,24.24,24.16,24.23,26000.0,19.1372,19.1926,19.1293,19.1847,26000.0
2015-04-06 11:35:00,24.22,24.29,24.22,24.28,37800.0,19.1768,19.2322,19.1768,19.2243,37800.0
2015-04-06 11:40:00,24.28,24.33,24.26,24.31,27400.0,19.2243,19.2639,19.2085,19.2481,27400.0
2015-04-06 11:45:00,24.32,24.35,24.28,24.29,50800.0,19.256,19.2797,19.2243,19.2322,50800.0
2015-04-06 11:50:00,24.28,24.28,24.25,24.25,27100.0,19.2243,19.2243,19.2006,19.2006,27100.0
2015-04-06 11:55:00,24.25,24.27,24.22,24.23,46100.0,19.2006,19.2164,19.1768,19.1847,46100.0
2015-04-06 12:00:00,24.24,24.25,24.21,24.24,28100.0,19.1926,19.2006,19.1689,19.1926,28100.0
2015-04-06 12:05:00,24.23,24.26,24.23,24.26,44800.0,19.1847,19.2085,19.1847,19.2085,44800.0
2015-04-06 12:10:00,24.26,24.26,24.23,24.26,39300.0,19.2085,19.2085,19.1847,19.2085,39300.0
2015-04-06 12:15:00,24.26,24.27,24.24,24.25,32400.0,19.2085,19.2164,19.1926,19.2006,32400.0
2015-04-06 12:20:00,24.25,24.25,24.22,24.25,39800.0,19.2006,19.2006,19.1768,19.2006,39800.0
2015-04-06 12:25:00,24.25,24.27,24.23,24.25,30700.0,19.2006,19.2164,19.1847,19.2006,30700.0
2015-04-06 12:30:00,24.25,24.25,24.23,24.25,31700.0,19.2006,19.2006,19.1847,19.2006,31700.0
2015-04-06 12:35:00,24.25,24.27,24.24,24.26,27600.0,19.2006,19.2164,19.1926,19.2085,27600.0
2015-04-06 12:40:00,24.26,24.26,24.23,24.23,33000.0,19.2085,19.2085,19.1847,19.1847,33000.0
2015-04-06 12:45:00,24.23,24.26,24.23,24.26,21000.0,19.1847,19.2085,19.1847,19.2085,21000.0
2015-04-06 12:50:00,24.26,24.28,24.25,24.27,35300.0,19.2085,19.2243,19.2006,19.2164,35300.0
2015-04-06 12:55:00,24.27,24.28,24.25,24.25,16900.0,19.2164,19.2243,19.2006,19.2006,16900.0
2015-04-06 13:00:00,24.26,24.32,24.25,24.32,41800.0,19.2085,19.256,19.2006,19.256,41800.0
2015-04-06 13:05:00,24.32,24.36,24.31,24.36,17700.0,19.256,19.2877,19.2481,19.2877,17700.0
2015-04-06 13:10:00,24.36,24.39,24.33,24.35,32100.0,19.2877,19.3114,19.2639,19.2797,32100.0
2015-04-06 13:15:00,24.35,24.37,24.34,24.35,33500.0,19.2797,19.2956,19.2718,19.2797,33500.0
2015-04-06 13:20:00,24.35,24.36,24.34,24.35,25000.0,19.2797,19.2877,19.2718,19.2797,25000.0
2015-04-06 13:25:00,24.35,24.35,24.32,24.33,26100.0,19.2797,19.2797,19.256,19.2639,26100.0
2015-04-06 13:30:00,24.33,24.35,24.31,24.35,27000.0,19.2639,19.2797,19.2481,19.2797,27000.0
2015-04-06 13:35:00,24.35,24.39,24.35,24.39,32900.0,19.2797,19.3114,19.2797,19.3114,32900.0
2015-04-06 13:40:00,24.38,24.4,24.38,24.4,19500.0,19.3035,19.3193,19.3035,19.3193,19500.0
2015-04-06 13:45:00,24.39,24.42,24.39,24.4,50600.0,19.3114,19.3352,19.3114,19.3193,50600.0
2015-04-06 13:50:00,24.39,24.42,24.38,24.42,28800.0,19.3114,19.3352,19.3035,19.3352,28800.0
2015-04-06 13:55:00,24.42,24.42,24.38,24.41,41100.0,19.3352,19.3352,19.3035,19.3272,41100.0
2015-04-06 14:00:00,24.41,24.44,24.41,24.44,26900.0,19.3272,19.351,19.3272,19.351,26900.0
2015-04-06 14:05:00,24.44,24.45,24.39,24.39,31200.0,19.351,19.3589,19.3114,19.3114,31200.0
2015-04-06 14:10:00,24.39,24.43,24.39,24.42,24900.0,19.3114,19.3431,19.3114,19.3352,24900.0
2015-04-06 14:15:00,24.42,24.44,24.4,24.44,22700.0,19.3352,19.351,19.3193,19.351,22700.0
2015-04-06 14:20:00,24.44,24.47,24.43,24.47,26000.0,19.351,19.3748,19.3431,19.3748,26000.0
2015-04-06 14:25:00,24.47,24.47,24.45,24.46,28600.0,19.3748,19.3748,19.3589,19.3668,28600.0
2015-04-06 14:30:00,24.45,24.48,24.45,24.46,37100.0,19.3589,19.3827,19.3589,19.3668,37100.0
2015-04-06 14:35:00,24.47,24.52,24.46,24.52,34800.0,19.3748,19.4143,19.3668,19.4143,34800.0
2015-04-06 14:40:00,24.52,24.57,24.51,24.56,26500.0,19.4143,19.4539,19.4064,19.446,26500.0
2015-04-06 14:45:00,24.56,24.59,24.56,24.58,35200.0,19.446,19.4698,19.446,19.4619,35200.0
2015-04-06 14:50:00,24.57,24.6,24.57,24.58,15500.0,19.4539,19.4777,19.4539,19.4619,15500.0
2015-04-06 14:55:00,24.59,24.61,24.58,24.6,18500.0,19.4698,19.4856,19.4619,19.4777,18500.0
2015-04-06 15:00:00,24.61,24.61,24.58,24.61,177600.0,19.4856,19.4856,19.4619,19.4856,177600.0
2015-04-06 15:05:00,24.61,24.63,24.55,24.56,478400.0,19.4856,19.5014,19.4381,19.446,478400.0
2015-04-06 15:10:00,24.56,24.57,24.52,24.53,30500.0,19.446,19.4539,19.4143,19.4223,30500.0
2015-04-06 15:15:00,24.53,24.56,24.53,24.54,55700.0,19.4223,19.446,19.4223,19.4302,55700.0
2015-04-06 15:20:00,24.54,24.56,24.52,24.53,28700.0,19.4302,19.446,19.4143,19.4223,28700.0
2015-04-06 15:25:00,24.53,24.55,24.51,24.51,47700.0,19.4223,19.4381,19.4064,19.4064,47700.0
2015-04-06 15:30:00,24.52,24.56,24.51,24.55,55000.0,19.4143,19.446,19.4064,19.4381,55000.0
2015-04-06 15:35:00,24.55,24.58,24.55,24.56,90900.0,19.4381,19.4619,19.4381,19.446,90900.0
2015-04-06 15:40:00,24.56,24.56,24.51,24.51,108000.0,19.446,19.446,19.4064,19.4064,108000.0
2015-04-06 15:45:00,24.52,24.52,24.46,24.49,91500.0,19.4143,19.4143,19.3668,19.3906,91500.0
2015-04-06 15:50:00,24.49,24.51,24.49,24.5,101300.0,19.3906,19.4064,19.3906,19.3985,101300.0
2015-04-06 15:55:00,24.5,24.52,24.49,24.5,163300.0,19.3985,19.4143,19.3906,19.3985,163300.0
2015-04-07 09:30:00,24.52,24.56,24.44,24.5,53400.0,19.4143,19.446,19.351,19.3985,53400.0
2015-04-07 09:35:00,24.5,24.51,24.34,24.41,78200.0,19.3985,19.4064,19.2718,19.3272,78200.0
2015-04-07 09:40:00,24.4,24.45,24.35,24.36,48700.0,19.3193,19.3589,19.2797,19.2877,48700.0
2015-04-07 09:45:00,24.36,24.42,24.33,24.33,19400.0,19.2877,19.3352,19.2639,19.2639,19400.0
2015-04-07 09:50:00,24.31,24.34,24.29,24.33,24800.0,19.2481,19.2718,19.2322,19.2639,24800.0
2015-04-07 09:55:00,24.33,24.42,24.32,24.37,57100.0,19.2639,19.3352,19.256,19.2956,57100.0
2015-04-07 10:00:00,24.37,24.37,24.28,24.28,25600.0,19.2956,19.2956,19.2243,19.2243,25600.0
2015-04-07 10:05:00,24.28,24.39,24.25,24.39,49000.0,19.2243,19.3114,19.2006,19.3114,49000.0
2015-04-07 10:10:00,24.4,24.44,24.38,24.42,55500.0,19.3193,19.351,19.3035,19.3352,55500.0
2015-04-07 10:15:00,24.41,24.49,24.41,24.48,40000.0,19.3272,19.3906,19.3272,19.3827,40000.0
2015-04-07 10:20:00,24.48,24.53,24.47,24.51,37600.0,19.3827,19.4223,19.3748,19.4064,37600.0
2015-04-07 10:25:00,24.51,24.61,24.5,24.61,85000.0,19.4064,19.4856,19.3985,19.4856,85000.0
2015-04-07 10:30:00,24.61,24.65,24.61,24.61,67700.0,19.4856,19.5173,19.4856,19.4856,67700.0
2015-04-07 10:35:00,24.61,24.7,24.61,24.67,278700.0,19.4856,19.5569,19.4856,19.5331,278700.0
2015-04-07 10:40:00,24.67,24.69,24.65,24.69,52100.0,19.5331,19.5489,19.5173,19.5489,52100.0
2015-04-07 10:45:00,24.69,24.72,24.67,24.69,85900.0,19.5489,19.5727,19.5331,19.5489,85900.0
2015-04-07 10:50:00,24.68,24.75,24.67,24.74,45400.0,19.541,19.5965,19.5331,19.5885,45400.0
2015-04-07 10:55:00,24.74,24.77,24.72,24.76,26100.0,19.5885,19.6123,19.5727,19.6044,26100.0
2015-04-07 11:00:00,24.76,24.77,24.68,24.71,30100.0,19.6044,19.6123,19.541,19.5648,30100.0
2015-04-07 11:05:00,24.71,24.76,24.71,24.74,22200.0,19.5648,19.6044,19.5648,19.5885,22200.0
2015-04-07 11:10:00,24.74,24.79,24.74,24.77,22400.0,19.5885,19.6281,19.5885,19.6123,22400.0
2015-04-07 11:15:00,24.77,24.79,24.73,24.76,33700.0,19.6123,19.6281,19.5806,19.6044,33700.0
2015-04-07 11:20:00,24.75,24.76,24.73,24.75,18000.0,19.5965,19.6044,19.5806,19.5965,18000.0
2015-04-07 11:25:00,24.76,24.81,24.75,24.8,29100.0,19.6044,19.644,19.5965,19.636,29100.0
2015-04-07 11:30:00,24.8,24.84,24.79,24.83,31700.0,19.636,19.6677,19.6281,19.6598,31700.0
2015-04-07 11:35:00,24.83,24.85,24.8,24.84,36000.0,19.6598,19.6756,19.636,19.6677,36000.0
2015-04-07 11:40:00,24.84,24.92,24.83,24.92,40400.0,19.6677,19.7311,19.6598,19.7311,40400.0
2015-04-07 11:45:00,24.91,24.95,24.91,24.92,40200.0,19.7231,19.7548,19.7231,19.7311,40200.0
2015-04-07 11:50:00,24.92,24.94,24.9,24.91,31200.0,19.7311,19.7469,19.7152,19.7231,31200.0
2015-04-07 11:55:00,24.91,24.92,24.87,24.87,14100.0,19.7231,19.7311,19.6915,19.6915,14100.0
2015-04-07 12:00:00,24.87,24.92,24.87,24.9,33400.0,19.6915,19.7311,19.6915,19.7152,33400.0
2015-04-07 12:05:00,24.89,24.9,24.83,24.84,32200.0,19.7073,19.7152,19.6598,19.6677,32200.0
2015-04-07 12:10:00,24.84,24.84,24.83,24.84,7400.0,19.6677,19.6677,19.6598,19.6677,7400.0
2015-04-07 12:15:00,24.84,24.9,24.83,24.9,42900.0,19.6677,19.7152,19.6598,19.7152,42900.0
2015-04-07 12:20:00,24.91,24.94,24.9,24.92,63000.0,19.7231,19.7469,19.7152,19.7311,63000.0
2015-04-07 12:25:00,24.92,24.97,24.92,24.94,26600.0,19.7311,19.7706,19.7311,19.7469,26600.0
2015-04-07 12:30:00,24.95,25.0,24.94,25.0,37500.0,19.7548,19.7944,19.7469,19.7944,37500.0
2015-04-07 12:35:00,25.0,25.0,24.96,24.98,38600.0,19.7944,19.7944,19.7627,19.7786,38600.0
2015-04-07 12:40:00,24.98,24.98,24.94,24.96,62500.0,19.7786,19.7786,19.7469,19.7627,62500.0
2015-04-07 12:45:00,24.95,24.97,24.93,24.95,31400.0,19.7548,19.7706,19.739,19.7548,31400.0
2015-04-07 12:50:00,24.95,24.95,24.93,24.93,36200.0,19.7548,19.7548,19.739,19.739,36200.0
2015-04-07 12:55:00,24.93,24.94,24.9,24.94,20300.0,19.739,19.7469,19.7152,19.7469,20300.0
2015-04-07 13:00:00,24.94,24.96,24.93,24.94,40900.0,19.7469,19.7627,19.739,19.7469,40900.0
2015-04-07 13:05:00,24.94,24.97,24.93,24.95,42000.0,19.7469,19.7706,19.739,19.7548,42000.0
2015-04-07 13:10:00,24.95,24.96,24.94,24.95,26500.0,19.7548,19.7627,19.7469,19.7548,26500.0
2015-04-07 13:15:00,24.96,24.96,24.94,24.95,36700.0,19.7627,19.7627,19.7469,19.7548,36700.0
2015-04-07 13:20:00,24.95,24.95,24.9,24.9,20100.0,19.7548,19.7548,19.7152,19.7152,20100.0
2015-04-07 13:25:00,24.89,24.9,24.89,24.89,6800.0,19.7073,19.7152,19.7073,19.7073,6800.0
2015-04-07 13:30:00,24.9,24.9,24.88,24.89,58900.0,19.7152,19.7152,19.6994,19.7073,58900.0
2015-04-07 13:35:00,24.9,24.9,24.88,24.89,54900.0,19.7152,19.7152,19.6994,19.7073,54900.0
2015-04-07 13:40:00,24.9,24.9,24.86,24.87,22000.0,19.7152,19.7152,19.6835,19.6915,22000.0
2015-04-07 13:45:00,24.86,24.86,24.82,24.82,25100.0,19.6835,19.6835,19.6519,19.6519,25100.0
2015-04-07 13:50:00,24.82,24.83,24.78,24.79,25700.0,19.6519,19.6598,19.6202,19.6281,25700.0
2015-04-07 13:55:00,24.79,24.87,24.78,24.86,56800.0,19.6281,19.6915,19.6202,19.6835,56800.0
2015-04-07 14:00:00,24.86,24.88,24.84,24.88,34600.0,19.6835,19.6994,19.6677,19.6994,34600.0
2015-04-07 14:05:00,24.87,24.89,24.86,24.87,27700.0,19.6915,19.7073,19.6835,19.6915,27700.0
2015-04-07 14:10:00,24.88,24.9,24.87,24.89,35100.0,19.6994,19.7152,19.6915,19.7073,35100.0
2015-04-07 14:15:00,24.9,24.92,24.88,24.92,20200.0,19.7152,19.7311,19.6994,19.7311,20200.0
2015-04-07 14:20:00,24.92,24.95,24.9,24.95,26600.0,19.7311,19.7548,19.7152,19.7548,26600.0
2015-04-07 14:25:00,24.96,25.0,24.96,24.98,22600.0,19.7627,19.7944,19.7627,19.7786,22600.0
2015-04-07 14:30:00,24.98,25.0,24.97,24.99,45800.0,19.7786,19.7944,19.7706,19.7865,45800.0
2015-04-07 14:35:00,25.0,25.01,24.98,25.0,44900.0,19.7944,19.8023,19.7786,19.7944,44900.0
2015-04-07 14:40:00,25.0,25.01,24.99,24.99,39900.0,19.7944,19.8023,19.7865,19.7865,39900.0
2015-04-07 14:45:00,24.99,25.01,24.98,25.0,38800.0,19.7865,19.8023,19.7786,19.7944,38800.0
2015-04-07 14:50:00,25.01,25.04,24.99,25.04,77300.0,19.8023,19.8261,19.7865,19.8261,77300.0
2015-04-07 14:55:00,25.04,25.06,25.02,25.03,31700.0,19.8261,19.8419,19.8102,19.8182,31700.0
2015-04-07 15:00:00,25.03,25.05,25.02,25.04,57100.0,19.8182,19.834,19.8102,19.8261,57100.0
2015-04-07 15:05:00,25.04,25.05,25.02,25.04,56900.0,19.8261,19.834,19.8102,19.8261,56900.0
2015-04-07 15:10:00,25.04,25.04,24.99,25.01,105300.0,19.8261,19.8261,19.7865,19.8023,105300.0
2015-04-07 15:15:00,25.0,25.03,24.99,25.0,109800.0,19.7944,19.8182,19.7865,19.7944,109800.0
2015-04-07 15:20:00,25.0,25.0,24.93,24.95,91400.0,19.7944,19.7944,19.739,19.7548,91400.0
2015-04-07 15:25:00,24.94,24.99,24.94,24.99,44500.0,19.7469,19.7865,19.7469,19.7865,44500.0
2015-04-07 15:30:00,24.99,25.0,24.95,25.0,53500.0,19.7865,19.7944,19.7548,19.7944,53500.0
2015-04-07 15:35:00,25.0,25.0,24.92,24.94,123400.0,19.7944,19.7944,19.7311,19.7469,123400.0
2015-04-07 15:40:00,24.95,24.95,24.88,24.93,152700.0,19.7548,19.7548,19.6994,19.739,152700.0
2015-04-07 15:45:00,24.93,24.95,24.89,24.94,172500.0,19.739,19.7548,19.7073,19.7469,172500.0
2015-04-07 15:50:00,24.94,24.94,24.88,24.89,114500.0,19.7469,19.7469,19.6994,19.7073,114500.0
2015-04-07 15:55:00,24.89,24.91,24.87,24.89,179300.0,19.7073,19.7231,19.6915,19.7073,179300.0
2015-04-08 09:30:00,25.1,25.31,25.05,25.25,97500.0,19.8736,20.0398,19.834,19.9923,97500.0
2015-04-08 09:35:00,25.25,25.25,24.98,24.98,51700.0,19.9923,19.9923,19.7786,19.7786,51700.0
2015-04-08 09:40:00,25.01,25.07,24.95,25.02,44400.0,19.8023,19.8498,19.7548,19.8102,44400.0
2015-04-08 09:45:00,25.03,25.07,24.98,25.05,55200.0,19.8182,19.8498,19.7786,19.834,55200.0
2015-04-08 09:50:00,25.05,25.07,24.99,25.01,43000.0,19.834,19.8498,19.7865,19.8023,43000.0
2015-04-08 09:55:00,25.0,25.05,24.98,25.03,45200.0,19.7944,19.834,19.7786,19.8182,45200.0
2015-04-08 10:00:00,25.03,25.04,24.95,24.96,28400.0,19.8182,19.8261,19.7548,19.7627,28400.0
2015-04-08 10:05:00,24.97,25.02,24.96,24.99,39900.0,19.7706,19.8102,19.7627,19.7865,39900.0
2015-04-08 10:10:00,24.99,25.03,24.97,25.03,51700.0,19.7865,19.8182,19.7706,19.8182,51700.0
2015-04-08 10:15:00,25.03,25.05,25.01,25.05,31600.0,19.8182,19.834,19.8023,19.834,31600.0
2015-04-08 10:20:00,25.05,25.1,25.03,25.08,87000.0,19.834,19.8736,19.8182,19.8577,87000.0
2015-04-08 10:25:00,25.07,25.12,25.05,25.09,52900.0,19.8498,19.8894,19.834,19.8657,52900.0
2015-04-08 10:30:00,25.09,25.1,25.05,25.05,37400.0,19.8657,19.8736,19.834,19.834,37400.0
2015-04-08 10:35:00,25.04,25.04,25.0,25.01,46000.0,19.8261,19.8261,19.7944,19.8023,46000.0
2015-04-08 10:40:00,25.0,25.02,24.94,25.02,63300.0,19.7944,19.8102,19.7469,19.8102,63300.0
2015-04-08 10:45:00,25.03,25.03,24.92,24.96,161400.0,19.8182,19.8182,19.7311,19.7627,161400.0
2015-04-08 10:50:00,24.97,25.04,24.96,25.02,51100.0,19.7706,19.8261,19.7627,19.8102,51100.0
2015-04-08 10:55:00,25.01,25.03,24.97,24.97,48000.0,19.8023,19.8182,19.7706,19.7706,48000.0
2015-04-08 11:00:00,24.96,25.0,24.94,24.96,86000.0,19.7627,19.7944,19.7469,19.7627,86000.0
2015-04-08 11:05:00,24.96,24.99,24.95,24.99,19200.0,19.7627,19.7865,19.7548,19.7865,19200.0
2015-04-08 11:10:00,25.0,25.1,25.0,25.08,27500.0,19.7944,19.8736,19.7944,19.8577,27500.0
2015-04-08 11:15:00,25.09,25.1,25.04,25.08,28400.0,19.8657,19.8736,19.8261,19.8577,28400.0
2015-04-08 11:20:00,25.08,25.15,25.06,25.14,27700.0,19.8577,19.9132,19.8419,19.9052,27700.0
2015-04-08 11:25:00,25.14,25.17,25.08,25.08,43600.0,19.9052,19.929,19.8577,19.8577,43600.0
2015-04-08 11:30:00,25.09,25.11,25.01,25.02,38400.0,19.8657,19.8815,19.8023,19.8102,38400.0
2015-04-08 11:35:00,25.01,25.03,24.99,25.02,38400.0,19.8023,19.8182,19.7865,19.8102,38400.0
2015-04-08 11:40:00,25.03,25.15,25.03,25.15,24400.0,19.8182,19.9132,19.8182,19.9132,24400.0
2015-04-08 11:45:00,25.15,25.17,25.13,25.14,32800.0,19.9132,19.929,19.8973,19.9052,32800.0
2015-04-08 11:50:00,25.15,25.15,25.11,25.12,37900.0,19.9132,19.9132,19.8815,19.8894,37900.0
2015-04-08 11:55:00,25.12,25.16,25.06,25.07,16800.0,19.8894,19.9211,19.8419,19.8498,16800.0
2015-04-08 12:00:00,25.06,25.07,25.04,25.05,29500.0,19.8419,19.8498,19.8261,19.834,29500.0
2015-04-08 12:05:00,25.05,25.09,25.04,25.06,13000.0,19.834,19.8657,19.8261,19.8419,13000.0
2015-04-08 12:10:00,25.05,25.11,25.05,25.09,32300.0,19.834,19.8815,19.834,19.8657,32300.0
2015-04-08 12:15:00,25.09,25.12,25.08,25.12,18700.0,19.8657,19.8894,19.8577,19.8894,18700.0
2015-04-08 12:20:00,25.12,25.14,25.07,25.09,23600.0,19.8894,19.9052,19.8498,19.8657,23600.0
2015-04-08 12:25:00,25.1,25.1,25.01,25.01,23000.0,19.8736,19.8736,19.8023,19.8023,23000.0
2015-04-08 12:30:00,25.0,25.08,25.0,25.08,19900.0,19.7944,19.8577,19.7944,19.8577,19900.0
2015-04-08 12:35:00,25.08,25.09,25.03,25.06,18300.0,19.8577,19.8657,19.8182,19.8419,18300.0
2015-04-08 12:40:00,25.07,25.14,25.07,25.13,68200.0,19.8498,19.9052,19.8498,19.8973,68200.0
2015-04-08 12:45:00,25.13,25.2,25.12,25.17,21900.0,19.8973,19.9528,19.8894,19.929,21900.0
2015-04-08 12:50:00,25.17,25.18,25.13,25.17,24300.0,19.929,19.9369,19.8973,19.929,24300.0
2015-04-08 12:55:00,25.17,25.2,25.17,25.18,42200.0,19.929,19.9528,19.929,19.9369,42200.0
2015-04-08 13:00:00,25.17,25.19,25.12,25.12,37100.0,19.929,19.9448,19.8894,19.8894,37100.0
2015-04-08 13:05:00,25.13,25.15,25.12,25.14,36200.0,19.8973,19.9132,19.8894,19.9052,36200.0
2015-04-08 13:10:00,25.14,25.17,25.11,25.12,29300.0,19.9052,19.929,19.8815,19.8894,29300.0
2015-04-08 13:15:00,25.12,25.13,25.06,25.07,40200.0,19.8894,19.8973,19.8419,19.8498,40200.0
2015-04-08 13:20:00,25.08,25.1,25.05,25.06,66100.0,19.8577,19.8736,19.834,19.8419,66100.0
2015-04-08 13:25:00,25.06,25.09,25.05,25.07,39900.0,19.8419,19.8657,19.834,19.8498,39900.0
2015-04-08 13:30:00,25.06,25.09,25.04,25.05,17400.0,19.8419,19.8657,19.8261,19.834,17400.0
2015-04-08 13:35:00,25.05,25.09,25.04,25.06,27300.0,19.834,19.8657,19.8261,19.8419,27300.0
2015-04-08 13:40:00,25.06,25.07,25.04,25.05,10600.0,19.8419,19.8498,19.8261,19.834,10600.0
2015-04-08 13:45:00,25.05,25.09,25.04,25.09,19900.0,19.834,19.8657,19.8261,19.8657,19900.0
2015-04-08 13:50:00,25.08,25.09,25.06,25.08,32900.0,19.8577,19.8657,19.8419,19.8577,32900.0
2015-04-08 13:55:00,25.08,25.09,25.06,25.08,35300.0,19.8577,19.8657,19.8419,19.8577,35300.0
2015-04-08 14:00:00,25.07,25.08,25.02,25.05,31200.0,19.8498,19.8577,19.8102,19.834,31200.0
2015-04-08 14:05:00,25.04,25.06,24.97,24.98,63200.0,19.8261,19.8419,19.7706,19.7786,63200.0
2015-04-08 14:10:00,24.98,25.11,24.97,25.08,48100.0,19.7786,19.8815,19.7706,19.8577,48100.0
2015-04-08 14:15:00,25.09,25.18,25.08,25.13,34500.0,19.8657,19.9369,19.8577,19.8973,34500.0
2015-04-08 14:20:00,25.13,25.2,25.13,25.14,29500.0,19.8973,19.9528,19.8973,19.9052,29500.0
2015-04-08 14:25:00,25.13,25.13,25.1,25.12,14800.0,19.8973,19.8973,19.8736,19.8894,14800.0
2015-04-08 14:30:00,25.12,25.13,25.09,25.13,34200.0,19.8894,19.8973,19.8657,19.8973,34200.0
2015-04-08 14:35:00,25.12,25.15,25.07,25.13,93700.0,19.8894,19.9132,19.8498,19.8973,93700.0
2015-04-08 14:40:00,25.14,25.16,25.12,25.15,85300.0,19.9052,19.9211,19.8894,19.9132,85300.0
2015-04-08 14:45:00,25.15,25.16,25.1,25.11,37400.0,19.9132,19.9211,19.8736,19.8815,37400.0
2015-04-08 14:50:00,25.11,25.13,25.06,25.07,49500.0,19.8815,19.8973,19.8419,19.8498,49500.0
2015-04-08 14:55:00,25.06,25.06,25.02,25.02,64800.0,19.8419,19.8419,19.8102,19.8102,64800.0
2015-04-08 15:00:00,25.03,25.03,24.97,25.01,88700.0,19.8182,19.8182,19.7706,19.8023,88700.0
2015-04-08 15:05:00,25.0,25.02,24.97,24.99,40000.0,19.7944,19.8102,19.7706,19.7865,40000.0
2015-04-08 15:10:00,25.0,25.02,24.97,24.97,26600.0,19.7944,19.8102,19.7706,19.7706,26600.0
2015-04-08 15:15:00,24.98,25.02,24.97,25.01,46600.0,19.7786,19.8102,19.7706,19.8023,46600.0
2015-04-08 15:20:00,25.01,25.02,24.99,25.02,38200.0,19.8023,19.8102,19.7865,19.8102,38200.0
2015-04-08 15:25:00,25.02,25.04,24.98,24.98,50900.0,19.8102,19.8261,19.7786,19.7786,50900.0
2015-04-08 15:30:00,24.98,24.99,24.91,24.95,91200.0,19.7786,19.7865,19.7231,19.7548,91200.0
2015-04-08 15:35:00,24.95,24.97,24.93,24.93,116100.0,19.7548,19.7706,19.739,19.739,116100.0
2015-04-08 15:40:00,24.93,24.94,24.87,24.89,124500.0,19.739,19.7469,19.6915,19.7073,124500.0
2015-04-08 15:45:00,24.88,24.94,24.88,24.93,188800.0,19.6994,19.7469,19.6994,19.739,188800.0
2015-04-08 15:50:00,24.93,24.93,24.84,24.88,202200.0,19.739,19.739,19.6677,19.6994,202200.0
2015-04-08 15:55:00,24.88,24.92,24.88,24.9,293500.0,19.6994,19.7311,19.6994,19.7152,293500.0
2015-04-09 09:30:00,24.93,25.02,24.79,25.02,57900.0,19.739,19.8102,19.6281,19.8102,57900.0
2015-04-09 09:35:00,25.01,25.04,24.89,24.93,28600.0,19.8023,19.8261,19.7073,19.739,28600.0
2015-04-09 09:40:00,24.91,24.97,24.87,24.92,27100.0,19.7231,19.7706,19.6915,19.7311,27100.0
2015-04-09 09:45:00,24.9,24.93,24.89,24.89,82300.0,19.7152,19.739,19.7073,19.7073,82300.0
2015-04-09 09:50:00,24.89,24.89,24.82,24.87,42500.0,19.7073,19.7073,19.6519,19.6915,42500.0
2015-04-09 09:55:00,24.86,24.91,24.81,24.9,45600.0,19.6835,19.7231,19.644,19.7152,45600.0
2015-04-09 10:00:00,24.9,24.98,24.88,24.96,53400.0,19.7152,19.7786,19.6994,19.7627,53400.0
2015-04-09 10:05:00,24.96,24.97,24.86,24.86,42400.0,19.7627,19.7706,19.6835,19.6835,42400.0
2015-04-09 10:10:00,24.85,24.87,24.81,24.83,44200.0,19.6756,19.6915,19.644,19.6598,44200.0
2015-04-09 10:15:00,24.83,24.85,24.78,24.78,19800.0,19.6598,19.6756,19.6202,19.6202,19800.0
2015-04-09 10:20:00,24.78,24.79,24.72,24.72,43800.0,19.6202,19.6281,19.5727,19.5727,43800.0
2015-04-09 10:25:00,24.72,24.82,24.69,24.81,48300.0,19.5727,19.6519,19.5489,19.644,48300.0
2015-04-09 10:30:00,24.81,24.81,24.54,24.6,147600.0,19.644,19.644,19.4302,19.4777,147600.0
2015-04-09 10:35:00,24.59,24.6,24.54,24.55,62200.0,19.4698,19.4777,19.4302,19.4381,62200.0
2015-04-09 10:40:00,24.55,24.56,24.48,24.51,151300.0,19.4381,19.446,19.3827,19.4064,151300.0
2015-04-09 10:45:00,24.5,24.5,24.43,24.46,69200.0,19.3985,19.3985,19.3431,19.3668,69200.0
2015-04-09 10:50:00,24.47,24.49,24.45,24.47,26500.0,19.3748,19.3906,19.3589,19.3748,26500.0
2015-04-09 10:55:00,24.48,24.57,24.48,24.56,16500.0,19.3827,19.4539,19.3827,19.446,16500.0
2015-04-09 11:00:00,24.57,24.57,24.53,24.55,39400.0,19.4539,19.4539,19.4223,19.4381,39400.0
2015-04-09 11:05:00,24.56,24.59,24.55,24.58,31600.0,19.446,19.4698,19.4381,19.4619,31600.0
2015-04-09 11:10:00,24.58,24.59,24.54,24.55,28300.0,19.4619,19.4698,19.4302,19.4381,28300.0
2015-04-09 11:15:00,24.55,24.55,24.5,24.51,24700.0,19.4381,19.4381,19.3985,19.4064,24700.0
2015-04-09 11:20:00,24.51,24.56,24.49,24.55,21400.0,19.4064,19.446,19.3906,19.4381,21400.0
2015-04-09 11:25:00,24.56,24.59,24.55,24.59,33000.0,19.446,19.4698,19.4381,19.4698,33000.0
2015-04-09 11:30:00,24.59,24.61,24.58,24.59,50600.0,19.4698,19.4856,19.4619,19.4698,50600.0
2015-04-09 11:35:00,24.59,24.6,24.56,24.58,95600.0,19.4698,19.4777,19.446,19.4619,95600.0
2015-04-09 11:40:00,24.58,24.59,24.55,24.58,24700.0,19.4619,19.4698,19.4381,19.4619,24700.0
2015-04-09 11:45:00,24.58,24.59,24.53,24.55,37500.0,19.4619,19.4698,19.4223,19.4381,37500.0
2015-04-09 11:50:00,24.56,24.59,24.55,24.59,19500.0,19.446,19.4698,19.4381,19.4698,19500.0
2015-04-09 11:55:00,24.58,24.64,24.58,24.63,15900.0,19.4619,19.5094,19.4619,19.5014,15900.0
2015-04-09 12:00:00,24.63,24.64,24.6,24.62,11700.0,19.5014,19.5094,19.4777,19.4935,11700.0
2015-04-09 12:05:00,24.61,24.62,24.58,24.59,19000.0,19.4856,19.4935,19.4619,19.4698,19000.0
2015-04-09 12:10:00,24.59,24.61,24.56,24.61,25900.0,19.4698,19.4856,19.446,19.4856,25900.0
2015-04-09 12:15:00,24.61,24.61,24.54,24.54,29400.0,19.4856,19.4856,19.4302,19.4302,29400.0
2015-04-09 12:20:00,24.54,24.54,24.51,24.54,29600.0,19.4302,19.4302,19.4064,19.4302,29600.0
2015-04-09 12:25:00,24.54,24.54,24.49,24.53,30600.0,19.4302,19.4302,19.3906,19.4223,30600.0
2015-04-09 12:30:00,24.53,24.57,24.52,24.55,20500.0,19.4223,19.4539,19.4143,19.4381,20500.0
2015-04-09 12:35:00,24.55,24.57,24.54,24.57,10900.0,19.4381,19.4539,19.4302,19.4539,10900.0
2015-04-09 12:40:00,24.57,24.57,24.52,24.52,32600.0,19.4539,19.4539,19.4143,19.4143,32600.0
2015-04-09 12:45:00,24.53,24.55,24.51,24.55,20900.0,19.4223,19.4381,19.4064,19.4381,20900.0
2015-04-09 12:50:00,24.55,24.57,24.54,24.56,21600.0,19.4381,19.4539,19.4302,19.446,21600.0
2015-04-09 12:55:00,24.57,24.59,24.56,24.59,33300.0,19.4539,19.4698,19.446,19.4698,33300.0
2015-04-09 13:00:00,24.59,24.59,24.53,24.54,29900.0,19.4698,19.4698,19.4223,19.4302,29900.0
2015-04-09 13:05:00,24.54,24.56,24.52,24.55,30700.0,19.4302,19.446,19.4143,19.4381,30700.0
2015-04-09 13:10:00,24.55,24.57,24.54,24.57,20700.0,19.4381,19.4539,19.4302,19.4539,20700.0
2015-04-09 13:15:00,24.57,24.58,24.56,24.57,24100.0,19.4539,19.4619,19.446,19.4539,24100.0
2015-04-09 13:20:00,24.58,24.58,24.53,24.55,48200.0,19.4619,19.4619,19.4223,19.4381,48200.0
2015-04-09 13:25:00,24.55,24.55,24.51,24.51,10900.0,19.4381,19.4381,19.4064,19.4064,10900.0
2015-04-09 13:30:00,24.52,24.52,24.47,24.47,33000.0,19.4143,19.4143,19.3748,19.3748,33000.0
2015-04-09 13:35:00,24.46,24.48,24.45,24.45,25700.0,19.3668,19.3827,19.3589,19.3589,25700.0
2015-04-09 13:40:00,24.45,24.45,24.4,24.41,67600.0,19.3589,19.3589,19.3193,19.3272,67600.0
2015-04-09 13:45:00,24.41,24.43,24.38,24.43,62400.0,19.3272,19.3431,19.3035,19.3431,62400.0
2015-04-09 13:50:00,24.43,24.45,24.42,24.42,20100.0,19.3431,19.3589,19.3352,19.3352,20100.0
2015-04-09 13:55:00,24.42,24.43,24.4,24.41,19700.0,19.3352,19.3431,19.3193,19.3272,19700.0
2015-04-09 14:00:00,24.41,24.44,24.4,24.42,43900.0,19.3272,19.351,19.3193,19.3352,43900.0
2015-04-09 14:05:00,24.42,24.46,24.4,24.43,40100.0,19.3352,19.3668,19.3193,19.3431,40100.0
2015-04-09 14:10:00,24.44,24.47,24.43,24.46,32900.0,19.351,19.3748,19.3431,19.3668,32900.0
2015-04-09 14:15:00,24.46,24.47,24.43,24.45,20800.0,19.3668,19.3748,19.3431,19.3589,20800.0
2015-04-09 14:20:00,24.44,24.47,24.41,24.47,28000.0,19.351,19.3748,19.3272,19.3748,28000.0
2015-04-09 14:25:00,24.47,24.49,24.44,24.47,24700.0,19.3748,19.3906,19.351,19.3748,24700.0
2015-04-09 14:30:00,24.47,24.5,24.47,24.5,32900.0,19.3748,19.3985,19.3748,19.3985,32900.0
2015-04-09 14:35:00,24.5,24.55,24.49,24.54,30100.0,19.3985,19.4381,19.3906,19.4302,30100.0
2015-04-09 14:40:00,24.55,24.55,24.5,24.52,48100.0,19.4381,19.4381,19.3985,19.4143,48100.0
2015-04-09 14:45:00,24.52,24.52,24.47,24.48,27100.0,19.4143,19.4143,19.3748,19.3827,27100.0
2015-04-09 14:50:00,24.48,24.52,24.48,24.52,18900.0,19.3827,19.4143,19.3827,19.4143,18900.0
2015-04-09 14:55:00,24.53,24.55,24.51,24.54,51300.0,19.4223,19.4381,19.4064,19.4302,51300.0
2015-04-09 15:00:00,24.54,24.57,24.54,24.57,42500.0,19.4302,19.4539,19.4302,19.4539,42500.0
2015-04-09 15:05:00,24.57,24.6,24.55,24.59,23800.0,19.4539,19.4777,19.4381,19.4698,23800.0
2015-04-09 15:10:00,24.59,24.68,24.58,24.64,38700.0,19.4698,19.541,19.4619,19.5094,38700.0
2015-04-09 15:15:00,24.64,24.64,24.62,24.63,26700.0,19.5094,19.5094,19.4935,19.5014,26700.0
2015-04-09 15:20:00,24.63,24.63,24.56,24.57,78300.0,19.5014,19.5014,19.446,19.4539,78300.0
2015-04-09 15:25:00,24.58,24.62,24.58,24.6,43400.0,19.4619,19.4935,19.4619,19.4777,43400.0
2015-04-09 15:30:00,24.61,24.61,24.55,24.56,41100.0,19.4856,19.4856,19.4381,19.446,41100.0
2015-04-09 15:35:00,24.56,24.61,24.56,24.61,50000.0,19.446,19.4856,19.446,19.4856,50000.0
2015-04-09 15:40:00,24.61,24.62,24.56,24.59,76600.0,19.4856,19.4935,19.446,19.4698,76600.0
2015-04-09 15:45:00,24.59,24.63,24.57,24.63,104000.0,19.4698,19.5014,19.4539,19.5014,104000.0
2015-04-09 15:50:00,24.63,24.63,24.59,24.6,136700.0,19.5014,19.5014,19.4698,19.4777,136700.0
2015-04-09 15:55:00,24.6,24.62,24.59,24.61,157000.0,19.4777,19.4935,19.4698,19.4856,157000.0
2015-04-10 09:30:00,24.65,24.77,24.53,24.72,37400.0,19.5173,19.6123,19.4223,19.5727,37400.0
2015-04-10 09:35:00,24.71,24.71,24.55,24.64,14000.0,19.5648,19.5648,19.4381,19.5094,14000.0
2015-04-10 09:40:00,24.64,24.66,24.58,24.6,11000.0,19.5094,19.5252,19.4619,19.4777,11000.0
2015-04-10 09:45:00,24.62,24.62,24.48,24.5,27900.0,19.4935,19.4935,19.3827,19.3985,27900.0
2015-04-10 09:50:00,24.51,24.52,24.45,24.46,10000.0,19.4064,19.4143,19.3589,19.3668,10000.0
2015-04-10 09:55:00,24.46,24.47,24.39,24.47,41900.0,19.3668,19.3748,19.3114,19.3748,41900.0
2015-04-10 10:00:00,24.45,24.48,24.4,24.47,23800.0,19.3589,19.3827,19.3193,19.3748,23800.0
2015-04-10 10:05:00,24.47,24.51,24.45,24.51,38000.0,19.3748,19.4064,19.3589,19.4064,38000.0
2015-04-10 10:10:00,24.51,24.55,24.5,24.52,29100.0,19.4064,19.4381,19.3985,19.4143,29100.0
2015-04-10 10:15:00,24.51,24.52,24.48,24.5,14200.0,19.4064,19.4143,19.3827,19.3985,14200.0
2015-04-10 10:20:00,24.51,24.56,24.5,24.55,19300.0,19.4064,19.446,19.3985,19.4381,19300.0
2015-04-10 10:25:00,24.55,24.57,24.52,24.54,7500.0,19.4381,19.4539,19.4143,19.4302,7500.0
2015-04-10 10:30:00,24.55,24.58,24.53,24.57,41800.0,19.4381,19.4619,19.4223,19.4539,41800.0
2015-04-10 10:35:00,24.57,24.61,24.56,24.6,36900.0,19.4539,19.4856,19.446,19.4777,36900.0
2015-04-10 10:40:00,24.61,24.64,24.6,24.63,70100.0,19.4856,19.5094,19.4777,19.5014,70100.0
2015-04-10 10:45:00,24.62,24.65,24.59,24.6,43100.0,19.4935,19.5173,19.4698,19.4777,43100.0
2015-04-10 10:50:00,24.6,24.62,24.56,24.58,23600.0,19.4777,19.4935,19.446,19.4619,23600.0
2015-04-10 10:55:00,24.58,24.58,24.55,24.57,8400.0,19.4619,19.4619,19.4381,19.4539,8400.0
2015-04-10 11:00:00,24.57,24.64,24.57,24.64,48200.0,19.4539,19.5094,19.4539,19.5094,48200.0
2015-04-10 11:05:00,24.65,24.67,24.59,24.6,17600.0,19.5173,19.5331,19.4698,19.4777,17600.0
2015-04-10 11:10:00,24.6,24.62,24.59,24.6,21300.0,19.4777,19.4935,19.4698,19.4777,21300.0
2015-04-10 11:15:00,24.6,24.62,24.59,24.61,14600.0,19.4777,19.4935,19.4698,19.4856,14600.0
2015-04-10 11:20:00,24.62,24.64,24.59,24.59,22800.0,19.4935,19.5094,19.4698,19.4698,22800.0
2015-04-10 11:25:00,24.59,24.61,24.59,24.6,30100.0,19.4698,19.4856,19.4698,19.4777,30100.0
2015-04-10 11:30:00,24.6,24.61,24.59,24.59,10200.0,19.4777,19.4856,19.4698,19.4698,10200.0
2015-04-10 11:35:00,24.6,24.6,24.57,24.57,34600.0,19.4777,19.4777,19.4539,19.4539,34600.0
2015-04-10 11:40:00,24.58,24.58,24.54,24.55,15900.0,19.4619,19.4619,19.4302,19.4381,15900.0
2015-04-10 11:45:00,24.55,24.56,24.53,24.53,13600.0,19.4381,19.446,19.4223,19.4223,13600.0
2015-04-10 11:50:00,24.53,24.55,24.51,24.52,16900.0,19.4223,19.4381,19.4064,19.4143,16900.0
2015-04-10 11:55:00,24.51,24.53,24.51,24.51,12300.0,19.4064,19.4223,19.4064,19.4064,12300.0
2015-04-10 12:00:00,24.51,24.55,24.5,24.53,14500.0,19.4064,19.4381,19.3985,19.4223,14500.0
2015-04-10 12:05:00,24.54,24.56,24.53,24.53,13200.0,19.4302,19.446,19.4223,19.4223,13200.0
2015-04-10 12:10:00,24.54,24.54,24.5,24.51,10700.0,19.4302,19.4302,19.3985,19.4064,10700.0
2015-04-10 12:15:00,24.51,24.53,24.51,24.51,9700.0,19.4064,19.4223,19.4064,19.4064,9700.0
2015-04-10 12:20:00,24.51,24.54,24.5,24.54,20600.0,19.4064,19.4302,19.3985,19.4302,20600.0
2015-04-10 12:25:00,24.54,24.54,24.52,24.52,5900.0,19.4302,19.4302,19.4143,19.4143,5900.0
2015-04-10 12:30:00,24.51,24.54,24.51,24.53,21600.0,19.4064,19.4302,19.4064,19.4223,21600.0
2015-04-10 12:35:00,24.52,24.53,24.49,24.5,29100.0,19.4143,19.4223,19.3906,19.3985,29100.0
2015-04-10 12:40:00,24.5,24.51,24.49,24.5,16300.0,19.3985,19.4064,19.3906,19.3985,16300.0
2015-04-10 12:45:00,24.5,24.52,24.48,24.52,12400.0,19.3985,19.4143,19.3827,19.4143,12400.0
2015-04-10 12:50:00,24.52,24.54,24.51,24.54,7700.0,19.4143,19.4302,19.4064,19.4302,7700.0
2015-04-10 12:55:00,24.54,24.56,24.53,24.54,11100.0,19.4302,19.446,19.4223,19.4302,11100.0
2015-04-10 13:00:00,24.54,24.57,24.54,24.57,12300.0,19.4302,19.4539,19.4302,19.4539,12300.0
2015-04-10 13:05:00,24.58,24.6,24.57,24.57,46000.0,19.4619,19.4777,19.4539,19.4539,46000.0
2015-04-10 13:10:00,24.57,24.57,24.55,24.55,17900.0,19.4539,19.4539,19.4381,19.4381,17900.0
2015-04-10 13:15:00,24.54,24.56,24.54,24.55,17500.0,19.4302,19.446,19.4302,19.4381,17500.0
2015-04-10 13:20:00,24.55,24.56,24.54,24.54,18500.0,19.4381,19.446,19.4302,19.4302,18500.0
2015-04-10 13:25:00,24.55,24.56,24.52,24.55,22500.0,19.4381,19.446,19.4143,19.4381,22500.0
2015-04-10 13:30:00,24.54,24.56,24.52,24.52,16300.0,19.4302,19.446,19.4143,19.4143,16300.0
2015-04-10 13:35:00,24.53,24.55,24.53,24.55,3400.0,19.4223,19.4381,19.4223,19.4381,3400.0
2015-04-10 13:40:00,24.55,24.56,24.54,24.54,27000.0,19.4381,19.446,19.4302,19.4302,27000.0
2015-04-10 13:45:00,24.54,24.55,24.53,24.54,3400.0,19.4302,19.4381,19.4223,19.4302,3400.0
2015-04-10 13:50:00,24.54,24.55,24.52,24.52,6600.0,19.4302,19.4381,19.4143,19.4143,6600.0
2015-04-10 13:55:00,24.53,24.53,24.5,24.5,11300.0,19.4223,19.4223,19.3985,19.3985,11300.0
2015-04-10 14:00:00,24.5,24.51,24.48,24.48,8600.0,19.3985,19.4064,19.3827,19.3827,8600.0
2015-04-10 14:05:00,24.48,24.5,24.46,24.47,31800.0,19.3827,19.3985,19.3668,19.3748,31800.0
2015-04-10 14:10:00,24.47,24.51,24.47,24.49,33200.0,19.3748,19.4064,19.3748,19.3906,33200.0
2015-04-10 14:15:00,24.49,24.51,24.48,24.48,12300.0,19.3906,19.4064,19.3827,19.3827,12300.0
2015-04-10 14:20:00,24.48,24.49,24.45,24.46,14900.0,19.3827,19.3906,19.3589,19.3668,14900.0
2015-04-10 14:25:00,24.46,24.49,24.46,24.49,29400.0,19.3668,19.3906,19.3668,19.3906,29400.0
2015-04-10 14:30:00,24.49,24.49,24.47,24.47,14400.0,19.3906,19.3906,19.3748,19.3748,14400.0
2015-04-10 14:35:00,24.47,24.5,24.47,24.48,21500.0,19.3748,19.3985,19.3748,19.3827,21500.0
2015-04-10 14:40:00,24.48,24.49,24.47,24.48,16800.0,19.3827,19.3906,19.3748,19.3827,16800.0
2015-04-10 14:45:00,24.49,24.49,24.46,24.46,11500.0,19.3906,19.3906,19.3668,19.3668,11500.0
2015-04-10 14:50:00,24.47,24.48,24.45,24.46,21400.0,19.3748,19.3827,19.3589,19.3668,21400.0
2015-04-10 14:55:00,24.47,24.49,24.46,24.46,17400.0,19.3748,19.3906,19.3668,19.3668,17400.0
2015-04-10 15:00:00,24.47,24.48,24.46,24.48,16600.0,19.3748,19.3827,19.3668,19.3827,16600.0
2015-04-10 15:05:00,24.48,24.49,24.47,24.49,17800.0,19.3827,19.3906,19.3748,19.3906,17800.0
2015-04-10 15:10:00,24.49,24.49,24.45,24.47,16400.0,19.3906,19.3906,19.3589,19.3748,16400.0
2015-04-10 15:15:00,24.47,24.47,24.44,24.46,20600.0,19.3748,19.3748,19.351,19.3668,20600.0
2015-04-10 15:20:00,24.46,24.49,24.45,24.48,17600.0,19.3668,19.3906,19.3589,19.3827,17600.0
2015-04-10 15:25:00,24.48,24.48,24.46,24.47,22800.0,19.3827,19.3827,19.3668,19.3748,22800.0
2015-04-10 15:30:00,24.48,24.51,24.47,24.51,61300.0,19.3827,19.4064,19.3748,19.4064,61300.0
2015-04-10 15:35:00,24.51,24.52,24.48,24.51,50800.0,19.4064,19.4143,19.3827,19.4064,50800.0
2015-04-10 15:40:00,24.51,24.56,24.51,24.56,91600.0,19.4064,19.446,19.4064,19.446,91600.0
2015-04-10 15:45:00,24.56,24.59,24.56,24.58,61500.0,19.446,19.4698,19.446,19.4619,61500.0
2015-04-10 15:50:00,24.58,24.58,24.57,24.57,88700.0,19.4619,19.4619,19.4539,19.4539,88700.0
2015-04-10 15:55:00,24.58,24.58,24.55,24.56,120400.0,19.4619,19.4619,19.4381,19.446,120400.0
2015-04-13 09:30:00,24.62,24.64,24.48,24.55,34800.0,19.4935,19.5094,19.3827,19.4381,34800.0
2015-04-13 09:35:00,24.54,24.56,24.43,24.49,17600.0,19.4302,19.446,19.3431,19.3906,17600.0
2015-04-13 09:40:00,24.5,24.51,24.44,24.47,27300.0,19.3985,19.4064,19.351,19.3748,27300.0
2015-04-13 09:45:00,24.48,24.57,24.48,24.52,12600.0,19.3827,19.4539,19.3827,19.4143,12600.0
2015-04-13 09:50:00,24.52,24.6,24.52,24.55,31200.0,19.4143,19.4777,19.4143,19.4381,31200.0
2015-04-13 09:55:00,24.54,24.54,24.48,24.53,13500.0,19.4302,19.4302,19.3827,19.4223,13500.0
2015-04-13 10:00:00,24.54,24.55,24.52,24.53,9600.0,19.4302,19.4381,19.4143,19.4223,9600.0
2015-04-13 10:05:00,24.53,24.56,24.52,24.54,18000.0,19.4223,19.446,19.4143,19.4302,18000.0
2015-04-13 10:10:00,24.55,24.56,24.54,24.55,11300.0,19.4381,19.446,19.4302,19.4381,11300.0
2015-04-13 10:15:00,24.54,24.59,24.54,24.59,34500.0,19.4302,19.4698,19.4302,19.4698,34500.0
2015-04-13 10:20:00,24.59,24.64,24.58,24.64,31000.0,19.4698,19.5094,19.4619,19.5094,31000.0
2015-04-13 10:25:00,24.64,24.69,24.63,24.67,38700.0,19.5094,19.5489,19.5014,19.5331,38700.0
2015-04-13 10:30:00,24.68,24.74,24.67,24.7,43700.0,19.541,19.5885,19.5331,19.5569,43700.0
2015-04-13 10:35:00,24.7,24.71,24.67,24.67,32200.0,19.5569,19.5648,19.5331,19.5331,32200.0
2015-04-13 10:40:00,24.67,24.68,24.65,24.66,39700.0,19.5331,19.541,19.5173,19.5252,39700.0
2015-04-13 10:45:00,24.67,24.75,24.66,24.73,23100.0,19.5331,19.5965,19.5252,19.5806,23100.0
2015-04-13 10:50:00,24.74,24.76,24.73,24.75,37200.0,19.5885,19.6044,19.5806,19.5965,37200.0
2015-04-13 10:55:00,24.75,24.76,24.66,24.67,35100.0,19.5965,19.6044,19.5252,19.5331,35100.0
2015-04-13 11:00:00,24.67,24.73,24.66,24.71,15600.0,19.5331,19.5806,19.5252,19.5648,15600.0
2015-04-13 11:05:00,24.72,24.72,24.69,24.72,18700.0,19.5727,19.5727,19.5489,19.5727,18700.0
2015-04-13 11:10:00,24.72,24.73,24.71,24.72,16000.0,19.5727,19.5806,19.5648,19.5727,16000.0
2015-04-13 11:15:00,24.71,24.73,24.68,24.68,21800.0,19.5648,19.5806,19.541,19.541,21800.0
2015-04-13 11:20:00,24.68,24.69,24.62,24.63,35700.0,19.541,19.5489,19.4935,19.5014,35700.0
2015-04-13 11:25:00,24.63,24.66,24.62,24.63,20000.0,19.5014,19.5252,19.4935,19.5014,20000.0
2015-04-13 11:30:00,24.63,24.66,24.61,24.65,17800.0,19.5014,19.5252,19.4856,19.5173,17800.0
2015-04-13 11:35:00,24.66,24.69,24.66,24.67,20500.0,19.5252,19.5489,19.5252,19.5331,20500.0
2015-04-13 11:40:00,24.68,24.69,24.66,24.67,13000.0,19.541,19.5489,19.5252,19.5331,13000.0
2015-04-13 11:45:00,24.66,24.67,24.64,24.64,16200.0,19.5252,19.5331,19.5094,19.5094,16200.0
2015-04-13 11:50:00,24.65,24.65,24.58,24.58,13300.0,19.5173,19.5173,19.4619,19.4619,13300.0
2015-04-13 11:55:00,24.59,24.59,24.53,24.53,16300.0,19.4698,19.4698,19.4223,19.4223,16300.0
2015-04-13 12:00:00,24.54,24.55,24.51,24.53,17000.0,19.4302,19.4381,19.4064,19.4223,17000.0
2015-04-13 12:05:00,24.53,24.54,24.51,24.53,12000.0,19.4223,19.4302,19.4064,19.4223,12000.0
2015-04-13 12:10:00,24.53,24.53,24.51,24.53,8500.0,19.4223,19.4223,19.4064,19.4223,8500.0
2015-04-13 12:15:00,24.53,24.56,24.53,24.55,18600.0,19.4223,19.446,19.4223,19.4381,18600.0
2015-04-13 12:20:00,24.55,24.55,24.53,24.54,17600.0,19.4381,19.4381,19.4223,19.4302,17600.0
2015-04-13 12:25:00,24.54,24.54,24.47,24.48,14000.0,19.4302,19.4302,19.3748,19.3827,14000.0
2015-04-13 12:30:00,24.47,24.52,24.47,24.52,14400.0,19.3748,19.4143,19.3748,19.4143,14400.0
2015-04-13 12:35:00,24.52,24.56,24.52,24.55,14600.0,19.4143,19.446,19.4143,19.4381,14600.0
2015-04-13 12:40:00,24.56,24.59,24.55,24.58,15300.0,19.446,19.4698,19.4381,19.4619,15300.0
2015-04-13 12:45:00,24.59,24.64,24.59,24.64,9600.0,19.4698,19.5094,19.4698,19.5094,9600.0
2015-04-13 12:50:00,24.64,24.65,24.63,24.64,15200.0,19.5094,19.5173,19.5014,19.5094,15200.0
2015-04-13 12:55:00,24.64,24.66,24.63,24.66,19300.0,19.5094,19.5252,19.5014,19.5252,19300.0
2015-04-13 13:00:00,24.65,24.69,24.64,24.66,45600.0,19.5173,19.5489,19.5094,19.5252,45600.0
2015-04-13 13:05:00,24.67,24.7,24.66,24.68,28800.0,19.5331,19.5569,19.5252,19.541,28800.0
2015-04-13 13:10:00,24.68,24.68,24.65,24.68,17600.0,19.541,19.541,19.5173,19.541,17600.0
2015-04-13 13:15:00,24.68,24.7,24.67,24.7,33900.0,19.541,19.5569,19.5331,19.5569,33900.0
2015-04-13 13:20:00,24.7,24.75,24.69,24.75,36700.0,19.5569,19.5965,19.5489,19.5965,36700.0
2015-04-13 13:25:00,24.75,24.77,24.7,24.72,41000.0,19.5965,19.6123,19.5569,19.5727,41000.0
2015-04-13 13:30:00,24.72,24.77,24.7,24.76,28500.0,19.5727,19.6123,19.5569,19.6044,28500.0
2015-04-13 13:35:00,24.76,24.79,24.75,24.79,29000.0,19.6044,19.6281,19.5965,19.6281,29000.0
2015-04-13 13:40:00,24.79,24.79,24.75,24.78,14700.0,19.6281,19.6281,19.5965,19.6202,14700.0
2015-04-13 13:45:00,24.78,24.82,24.78,24.79,26500.0,19.6202,19.6519,19.6202,19.6281,26500.0
2015-04-13 13:50:00,24.79,24.82,24.76,24.82,23200.0,19.6281,19.6519,19.6044,19.6519,23200.0
2015-04-13 13:55:00,24.82,24.83,24.81,24.83,12700.0,19.6519,19.6598,19.644,19.6598,12700.0
2015-04-13 14:00:00,24.83,24.84,24.82,24.84,16400.0,19.6598,19.6677,19.6519,19.6677,16400.0
2015-04-13 14:05:00,24.84,24.85,24.81,24.83,18900.0,19.6677,19.6756,19.644,19.6598,18900.0
2015-04-13 14:10:00,24.84,24.88,24.83,24.86,42800.0,19.6677,19.6994,19.6598,19.6835,42800.0
2015-04-13 14:15:00,24.86,24.88,24.85,24.88,15000.0,19.6835,19.6994,19.6756,19.6994,15000.0
2015-04-13 14:20:00,24.87,24.9,24.87,24.89,15900.0,19.6915,19.7152,19.6915,19.7073,15900.0
2015-04-13 14:25:00,24.89,24.92,24.89,24.89,25500.0,19.7073,19.7311,19.7073,19.7073,25500.0
2015-04-13 14:30:00,24.89,24.91,24.88,24.91,16800.0,19.7073,19.7231,19.6994,19.7231,16800.0
2015-04-13 14:35:00,24.91,24.96,24.91,24.93,27000.0,19.7231,19.7627,19.7231,19.739,27000.0
2015-04-13 14:40:00,24.93,24.94,24.89,24.89,25700.0,19.739,19.7469,19.7073,19.7073,25700.0
2015-04-13 14:45:00,24.89,24.9,24.86,24.86,24300.0,19.7073,19.7152,19.6835,19.6835,24300.0
2015-04-13 14:50:00,24.86,24.86,24.79,24.82,40700.0,19.6835,19.6835,19.6281,19.6519,40700.0
2015-04-13 14:55:00,24.82,24.83,24.74,24.75,77000.0,19.6519,19.6598,19.5885,19.5965,77000.0
2015-04-13 15:00:00,24.76,24.77,24.73,24.73,51000.0,19.6044,19.6123,19.5806,19.5806,51000.0
2015-04-13 15:05:00,24.73,24.81,24.72,24.8,47600.0,19.5806,19.644,19.5727,19.636,47600.0
2015-04-13 15:10:00,24.81,24.81,24.78,24.79,15800.0,19.644,19.644,19.6202,19.6281,15800.0
2015-04-13 15:15:00,24.79,24.82,24.78,24.81,40100.0,19.6281,19.6519,19.6202,19.644,40100.0
2015-04-13 15:20:00,24.82,24.82,24.73,24.73,94100.0,19.6519,19.6519,19.5806,19.5806,94100.0
2015-04-13 15:25:00,24.73,24.73,24.67,24.68,44300.0,19.5806,19.5806,19.5331,19.541,44300.0
2015-04-13 15:30:00,24.68,24.68,24.63,24.63,81000.0,19.541,19.541,19.5014,19.5014,81000.0
2015-04-13 15:35:00,24.63,24.64,24.6,24.6,53200.0,19.5014,19.5094,19.4777,19.4777,53200.0
2015-04-13 15:40:00,24.6,24.65,24.59,24.64,88200.0,19.4777,19.5173,19.4698,19.5094,88200.0
2015-04-13 15:45:00,24.65,24.68,24.63,24.66,184000.0,19.5173,19.541,19.5014,19.5252,184000.0
2015-04-13 15:50:00,24.66,24.66,24.64,24.65,133200.0,19.5252,19.5252,19.5094,19.5173,133200.0
2015-04-13 15:55:00,24.65,24.65,24.59,24.59,261500.0,19.5173,19.5173,19.4698,19.4698,261500.0
2015-04-14 09:30:00,24.57,24.79,24.56,24.7,67700.0,19.4539,19.6281,19.446,19.5569,67700.0
2015-04-14 09:35:00,24.72,24.8,24.69,24.73,17700.0,19.5727,19.636,19.5489,19.5806,17700.0
2015-04-14 09:40:00,24.73,24.73,24.64,24.67,13600.0,19.5806,19.5806,19.5094,19.5331,13600.0
2015-04-14 09:45:00,24.69,24.71,24.62,24.62,28500.0,19.5489,19.5648,19.4935,19.4935,28500.0
2015-04-14 09:50:00,24.62,24.65,24.57,24.62,24400.0,19.4935,19.5173,19.4539,19.4935,24400.0
2015-04-14 09:55:00,24.61,24.67,24.6,24.65,22900.0,19.4856,19.5331,19.4777,19.5173,22900.0
2015-04-14 10:00:00,24.65,24.66,24.56,24.58,31100.0,19.5173,19.5252,19.446,19.4619,31100.0
2015-04-14 10:05:00,24.58,24.58,24.47,24.5,29300.0,19.4619,19.4619,19.3748,19.3985,29300.0
2015-04-14 10:10:00,24.49,24.49,24.43,24.44,33300.0,19.3906,19.3906,19.3431,19.351,33300.0
2015-04-14 10:15:00,24.43,24.47,24.41,24.47,24300.0,19.3431,19.3748,19.3272,19.3748,24300.0
2015-04-14 10:20:00,24.47,24.53,24.47,24.52,14100.0,19.3748,19.4223,19.3748,19.4143,14100.0
2015-04-14 10:25:00,24.52,24.58,24.51,24.54,22100.0,19.4143,19.4619,19.4064,19.4302,22100.0
2015-04-14 10:30:00,24.55,24.6,24.53,24.57,27400.0,19.4381,19.4777,19.4223,19.4539,27400.0
2015-04-14 10:35:00,24.56,24.6,24.53,24.6,16400.0,19.446,19.4777,19.4223,19.4777,16400.0
2015-04-14 10:40:00,24.59,24.62,24.56,24.6,21900.0,19.4698,19.4935,19.446,19.4777,21900.0
2015-04-14 10:45:00,24.59,24.64,24.58,24.61,13800.0,19.4698,19.5094,19.4619,19.4856,13800.0
2015-04-14 10:50:00,24.6,24.62,24.57,24.57,24800.0,19.4777,19.4935,19.4539,19.4539,24800.0
2015-04-14 10:55:00,24.57,24.58,24.53,24.54,16000.0,19.4539,19.4619,19.4223,19.4302,16000.0
2015-04-14 11:00:00,24.55,24.57,24.54,24.55,22600.0,19.4381,19.4539,19.4302,19.4381,22600.0
2015-04-14 11:05:00,24.56,24.58,24.54,24.57,38800.0,19.446,19.4619,19.4302,19.4539,38800.0
2015-04-14 11:10:00,24.57,24.61,24.56,24.58,45800.0,19.4539,19.4856,19.446,19.4619,45800.0
2015-04-14 11:15:00,24.59,24.65,24.59,24.59,38800.0,19.4698,19.5173,19.4698,19.4698,38800.0
2015-04-14 11:20:00,24.6,24.6,24.56,24.56,39900.0,19.4777,19.4777,19.446,19.446,39900.0
2015-04-14 11:25:00,24.57,24.58,24.54,24.54,8700.0,19.4539,19.4619,19.4302,19.4302,8700.0
2015-04-14 11:30:00,24.55,24.55,24.52,24.54,20700.0,19.4381,19.4381,19.4143,19.4302,20700.0
2015-04-14 11:35:00,24.54,24.55,24.47,24.48,24400.0,19.4302,19.4381,19.3748,19.3827,24400.0
2015-04-14 11:40:00,24.48,24.51,24.48,24.48,21000.0,19.3827,19.4064,19.3827,19.3827,21000.0
2015-04-14 11:45:00,24.49,24.5,24.47,24.47,21900.0,19.3906,19.3985,19.3748,19.3748,21900.0
2015-04-14 11:50:00,24.47,24.5,24.46,24.48,59500.0,19.3748,19.3985,19.3668,19.3827,59500.0
2015-04-14 11:55:00,24.47,24.49,24.45,24.45,25800.0,19.3748,19.3906,19.3589,19.3589,25800.0
2015-04-14 12:00:00,24.46,24.47,24.41,24.42,107800.0,19.3668,19.3748,19.3272,19.3352,107800.0
2015-04-14 12:05:00,24.41,24.43,24.39,24.4,113800.0,19.3272,19.3431,19.3114,19.3193,113800.0
2015-04-14 12:10:00,24.4,24.41,24.35,24.38,105800.0,19.3193,19.3272,19.2797,19.3035,105800.0
2015-04-14 12:15:00,24.37,24.39,24.34,24.37,49900.0,19.2956,19.3114,19.2718,19.2956,49900.0
2015-04-14 12:20:00,24.36,24.4,24.35,24.38,30000.0,19.2877,19.3193,19.2797,19.3035,30000.0
2015-04-14 12:25:00,24.38,24.39,24.31,24.31,34100.0,19.3035,19.3114,19.2481,19.2481,34100.0
2015-04-14 12:30:00,24.32,24.32,24.29,24.3,86600.0,19.256,19.256,19.2322,19.2402,86600.0
2015-04-14 12:35:00,24.31,24.37,24.31,24.37,34900.0,19.2481,19.2956,19.2481,19.2956,34900.0
2015-04-14 12:40:00,24.38,24.38,24.32,24.37,32500.0,19.3035,19.3035,19.256,19.2956,32500.0
2015-04-14 12:45:00,24.38,24.38,24.33,24.35,19100.0,19.3035,19.3035,19.2639,19.2797,19100.0
2015-04-14 12:50:00,24.35,24.36,24.32,24.33,37800.0,19.2797,19.2877,19.256,19.2639,37800.0
2015-04-14 12:55:00,24.34,24.36,24.33,24.35,36800.0,19.2718,19.2877,19.2639,19.2797,36800.0
2015-04-14 13:00:00,24.35,24.36,24.31,24.34,27100.0,19.2797,19.2877,19.2481,19.2718,27100.0
2015-04-14 13:05:00,24.34,24.34,24.3,24.3,21100.0,19.2718,19.2718,19.2402,19.2402,21100.0
2015-04-14 13:10:00,24.3,24.32,24.27,24.27,41500.0,19.2402,19.256,19.2164,19.2164,41500.0
2015-04-14 13:15:00,24.28,24.3,24.24,24.25,35300.0,19.2243,19.2402,19.1926,19.2006,35300.0
2015-04-14 13:20:00,24.26,24.27,24.24,24.24,24700.0,19.2085,19.2164,19.1926,19.1926,24700.0
2015-04-14 13:25:00,24.23,24.24,24.19,24.19,45200.0,19.1847,19.1926,19.1531,19.1531,45200.0
2015-04-14 13:30:00,24.19,24.21,24.17,24.17,41600.0,19.1531,19.1689,19.1372,19.1372,41600.0
2015-04-14 13:35:00,24.17,24.21,24.15,24.21,43900.0,19.1372,19.1689,19.1214,19.1689,43900.0
2015-04-14 13:40:00,24.21,24.29,24.2,24.29,24600.0,19.1689,19.2322,19.161,19.2322,24600.0
2015-04-14 13:45:00,24.28,24.31,24.23,24.31,136900.0,19.2243,19.2481,19.1847,19.2481,136900.0
2015-04-14 13:50:00,24.3,24.38,24.3,24.38,33100.0,19.2402,19.3035,19.2402,19.3035,33100.0
2015-04-14 13:55:00,24.39,24.42,24.35,24.36,54100.0,19.3114,19.3352,19.2797,19.2877,54100.0
2015-04-14 14:00:00,24.36,24.4,24.35,24.39,28500.0,19.2877,19.3193,19.2797,19.3114,28500.0
2015-04-14 14:05:00,24.4,24.42,24.37,24.42,30500.0,19.3193,19.3352,19.2956,19.3352,30500.0
2015-04-14 14:10:00,24.41,24.41,24.33,24.34,41900.0,19.3272,19.3272,19.2639,19.2718,41900.0
2015-04-14 14:15:00,24.34,24.4,24.34,24.4,35000.0,19.2718,19.3193,19.2718,19.3193,35000.0
2015-04-14 14:20:00,24.39,24.41,24.36,24.37,45400.0,19.3114,19.3272,19.2877,19.2956,45400.0
2015-04-14 14:25:00,24.37,24.41,24.35,24.37,33300.0,19.2956,19.3272,19.2797,19.2956,33300.0
2015-04-14 14:30:00,24.38,24.4,24.34,24.37,45300.0,19.3035,19.3193,19.2718,19.2956,45300.0
2015-04-14 14:35:00,24.36,24.39,24.36,24.36,53600.0,19.2877,19.3114,19.2877,19.2877,53600.0
2015-04-14 14:40:00,24.36,24.4,24.36,24.38,33500.0,19.2877,19.3193,19.2877,19.3035,33500.0
2015-04-14 14:45:00,24.38,24.41,24.34,24.34,33500.0,19.3035,19.3272,19.2718,19.2718,33500.0
2015-04-14 14:50:00,24.35,24.39,24.34,24.35,40600.0,19.2797,19.3114,19.2718,19.2797,40600.0
2015-04-14 14:55:00,24.35,24.43,24.34,24.4,37600.0,19.2797,19.3431,19.2718,19.3193,37600.0
2015-04-14 15:00:00,24.39,24.41,24.36,24.38,63000.0,19.3114,19.3272,19.2877,19.3035,63000.0
2015-04-14 15:05:00,24.38,24.4,24.36,24.39,101700.0,19.3035,19.3193,19.2877,19.3114,101700.0
2015-04-14 15:10:00,24.38,24.39,24.36,24.36,35900.0,19.3035,19.3114,19.2877,19.2877,35900.0
2015-04-14 15:15:00,24.36,24.37,24.34,24.35,32100.0,19.2877,19.2956,19.2718,19.2797,32100.0
2015-04-14 15:20:00,24.34,24.37,24.33,24.36,50600.0,19.2718,19.2956,19.2639,19.2877,50600.0
2015-04-14 15:25:00,24.37,24.38,24.34,24.37,51300.0,19.2956,19.3035,19.2718,19.2956,51300.0
2015-04-14 15:30:00,24.37,24.37,24.33,24.37,66500.0,19.2956,19.2956,19.2639,19.2956,66500.0
2015-04-14 15:35:00,24.37,24.4,24.35,24.36,59700.0,19.2956,19.3193,19.2797,19.2877,59700.0
2015-04-14 15:40:00,24.36,24.4,24.35,24.37,85700.0,19.2877,19.3193,19.2797,19.2956,85700.0
2015-04-14 15:45:00,24.37,24.4,24.36,24.37,97100.0,19.2956,19.3193,19.2877,19.2956,97100.0
2015-04-14 15:50:00,24.37,24.4,24.35,24.36,112700.0,19.2956,19.3193,19.2797,19.2877,112700.0
2015-04-14 15:55:00,24.35,24.36,24.33,24.36,237700.0,19.2797,19.2877,19.2639,19.2877,237700.0
2015-04-15 09:30:00,24.51,24.75,24.51,24.7,37200.0,19.4064,19.5965,19.4064,19.5569,37200.0
2015-04-15 09:35:00,24.67,24.69,24.56,24.56,35300.0,19.5331,19.5489,19.446,19.446,35300.0
2015-04-15 09:40:00,24.57,24.58,24.48,24.48,42100.0,19.4539,19.4619,19.3827,19.3827,42100.0
2015-04-15 09:45:00,24.49,24.58,24.46,24.57,28900.0,19.3906,19.4619,19.3668,19.4539,28900.0
2015-04-15 09:50:00,24.59,24.61,24.57,24.6,11300.0,19.4698,19.4856,19.4539,19.4777,11300.0
2015-04-15 09:55:00,24.59,24.62,24.56,24.56,15700.0,19.4698,19.4935,19.446,19.446,15700.0
2015-04-15 10:00:00,24.54,24.6,24.53,24.59,25200.0,19.4302,19.4777,19.4223,19.4698,25200.0
2015-04-15 10:05:00,24.58,24.6,24.55,24.55,15700.0,19.4619,19.4777,19.4381,19.4381,15700.0
2015-04-15 10:10:00,24.54,24.57,24.53,24.56,33600.0,19.4302,19.4539,19.4223,19.446,33600.0
2015-04-15 10:15:00,24.56,24.61,24.54,24.61,26700.0,19.446,19.4856,19.4302,19.4856,26700.0
2015-04-15 10:20:00,24.61,24.63,24.59,24.62,30900.0,19.4856,19.5014,19.4698,19.4935,30900.0
2015-04-15 10:25:00,24.61,24.66,24.61,24.65,20100.0,19.4856,19.5252,19.4856,19.5173,20100.0
2015-04-15 10:30:00,24.65,24.72,24.64,24.72,32500.0,19.5173,19.5727,19.5094,19.5727,32500.0
2015-04-15 10:35:00,24.72,24.72,24.68,24.68,54500.0,19.5727,19.5727,19.541,19.541,54500.0
2015-04-15 10:40:00,24.67,24.69,24.66,24.67,38600.0,19.5331,19.5489,19.5252,19.5331,38600.0
2015-04-15 10:45:00,24.67,24.67,24.64,24.67,29800.0,19.5331,19.5331,19.5094,19.5331,29800.0
2015-04-15 10:50:00,24.66,24.7,24.66,24.7,36400.0,19.5252,19.5569,19.5252,19.5569,36400.0
2015-04-15 10:55:00,24.7,24.74,24.69,24.73,59400.0,19.5569,19.5885,19.5489,19.5806,59400.0
2015-04-15 11:00:00,24.73,24.73,24.68,24.73,85800.0,19.5806,19.5806,19.541,19.5806,85800.0
2015-04-15 11:05:00,24.72,24.73,24.68,24.73,88600.0,19.5727,19.5806,19.541,19.5806,88600.0
2015-04-15 11:10:00,24.73,24.78,24.71,24.75,231600.0,19.5806,19.6202,19.5648,19.5965,231600.0
2015-04-15 11:15:00,24.76,24.79,24.75,24.77,30600.0,19.6044,19.6281,19.5965,19.6123,30600.0
2015-04-15 11:20:00,24.76,24.79,24.7,24.79,72500.0,19.6044,19.6281,19.5569,19.6281,72500.0
2015-04-15 11:25:00,24.79,24.82,24.75,24.82,56100.0,19.6281,19.6519,19.5965,19.6519,56100.0
2015-04-15 11:30:00,24.82,24.88,24.8,24.87,82100.0,19.6519,19.6994,19.636,19.6915,82100.0
2015-04-15 11:35:00,24.87,24.89,24.83,24.87,45800.0,19.6915,19.7073,19.6598,19.6915,45800.0
2015-04-15 11:40:00,24.87,24.94,24.87,24.93,114900.0,19.6915,19.7469,19.6915,19.739,114900.0
2015-04-15 11:45:00,24.93,25.0,24.92,24.98,72800.0,19.739,19.7944,19.7311,19.7786,72800.0
2015-04-15 11:50:00,24.98,25.0,24.93,24.98,32500.0,19.7786,19.7944,19.739,19.7786,32500.0
2015-04-15 11:55:00,24.96,24.99,24.96,24.98,32300.0,19.7627,19.7865,19.7627,19.7786,32300.0
2015-04-15 12:00:00,24.98,25.01,24.98,24.98,60300.0,19.7786,19.8023,19.7786,19.7786,60300.0
2015-04-15 12:05:00,24.98,25.0,24.95,25.0,54100.0,19.7786,19.7944,19.7548,19.7944,54100.0
2015-04-15 12:10:00,25.0,25.01,24.98,25.0,43600.0,19.7944,19.8023,19.7786,19.7944,43600.0
2015-04-15 12:15:00,24.99,25.02,24.98,25.02,28700.0,19.7865,19.8102,19.7786,19.8102,28700.0
2015-04-15 12:20:00,25.02,25.07,25.02,25.05,28900.0,19.8102,19.8498,19.8102,19.834,28900.0
2015-04-15 12:25:00,25.05,25.08,25.04,25.06,43000.0,19.834,19.8577,19.8261,19.8419,43000.0
2015-04-15 12:30:00,25.05,25.09,25.04,25.04,33500.0,19.834,19.8657,19.8261,19.8261,33500.0
2015-04-15 12:35:00,25.05,25.08,25.04,25.08,20300.0,19.834,19.8577,19.8261,19.8577,20300.0
2015-04-15 12:40:00,25.08,25.11,25.07,25.09,47000.0,19.8577,19.8815,19.8498,19.8657,47000.0
2015-04-15 12:45:00,25.1,25.13,25.09,25.13,22100.0,19.8736,19.8973,19.8657,19.8973,22100.0
2015-04-15 12:50:00,25.12,25.14,25.1,25.1,39000.0,19.8894,19.9052,19.8736,19.8736,39000.0
2015-04-15 12:55:00,25.1,25.11,25.08,25.09,25400.0,19.8736,19.8815,19.8577,19.8657,25400.0
2015-04-15 13:00:00,25.09,25.13,25.08,25.09,93700.0,19.8657,19.8973,19.8577,19.8657,93700.0
2015-04-15 13:05:00,25.09,25.1,25.06,25.07,72000.0,19.8657,19.8736,19.8419,19.8498,72000.0
2015-04-15 13:10:00,25.07,25.07,25.05,25.06,17800.0,19.8498,19.8498,19.834,19.8419,17800.0
2015-04-15 13:15:00,25.05,25.06,24.98,25.02,68500.0,19.834,19.8419,19.7786,19.8102,68500.0
2015-04-15 13:20:00,25.02,25.09,25.02,25.07,15400.0,19.8102,19.8657,19.8102,19.8498,15400.0
2015-04-15 13:25:00,25.07,25.17,25.05,25.17,71700.0,19.8498,19.929,19.834,19.929,71700.0
2015-04-15 13:30:00,25.17,25.18,25.1,25.11,42600.0,19.929,19.9369,19.8736,19.8815,42600.0
2015-04-15 13:35:00,25.12,25.16,25.1,25.15,28000.0,19.8894,19.9211,19.8736,19.9132,28000.0
2015-04-15 13:40:00,25.15,25.16,25.14,25.16,40900.0,19.9132,19.9211,19.9052,19.9211,40900.0
2015-04-15 13:45:00,25.15,25.18,25.15,25.17,23900.0,19.9132,19.9369,19.9132,19.929,23900.0
2015-04-15 13:50:00,25.17,25.2,25.16,25.18,22500.0,19.929,19.9528,19.9211,19.9369,22500.0
2015-04-15 13:55:00,25.18,25.22,25.18,25.19,18400.0,19.9369,19.9686,19.9369,19.9448,18400.0
2015-04-15 14:00:00,25.19,25.2,25.17,25.2,17800.0,19.9448,19.9528,19.929,19.9528,17800.0
2015-04-15 14:05:00,25.2,25.21,25.19,25.2,17500.0,19.9528,19.9607,19.9448,19.9528,17500.0
2015-04-15 14:10:00,25.19,25.22,25.17,25.17,24300.0,19.9448,19.9686,19.929,19.929,24300.0
2015-04-15 14:15:00,25.17,25.21,25.17,25.18,47400.0,19.929,19.9607,19.929,19.9369,47400.0
2015-04-15 14:20:00,25.19,25.19,25.16,25.17,19200.0,19.9448,19.9448,19.9211,19.929,19200.0
2015-04-15 14:25:00,25.18,25.2,25.16,25.18,30600.0,19.9369,19.9528,19.9211,19.9369,30600.0
2015-04-15 14:30:00,25.19,25.19,25.13,25.14,112700.0,19.9448,19.9448,19.8973,19.9052,112700.0
2015-04-15 14:35:00,25.13,25.16,25.12,25.15,21600.0,19.8973,19.9211,19.8894,19.9132,21600.0
2015-04-15 14:40:00,25.15,25.17,25.15,25.16,19900.0,19.9132,19.929,19.9132,19.9211,19900.0
2015-04-15 14:45:00,25.17,25.25,25.17,25.24,32800.0,19.929,19.9923,19.929,19.9844,32800.0
2015-04-15 14:50:00,25.25,25.27,25.24,25.25,23000.0,19.9923,20.0082,19.9844,19.9923,23000.0
2015-04-15 14:55:00,25.25,25.28,25.24,25.28,40100.0,19.9923,20.0161,19.9844,20.0161,40100.0
2015-04-15 15:00:00,25.29,25.3,25.27,25.29,92300.0,20.024,20.0319,20.0082,20.024,92300.0
2015-04-15 15:05:00,25.29,25.3,25.26,25.27,37700.0,20.024,20.0319,20.0003,20.0082,37700.0
2015-04-15 15:10:00,25.27,25.27,25.21,25.21,29900.0,20.0082,20.0082,19.9607,19.9607,29900.0
2015-04-15 15:15:00,25.21,25.22,25.18,25.18,91600.0,19.9607,19.9686,19.9369,19.9369,91600.0
2015-04-15 15:20:00,25.18,25.21,25.17,25.19,55000.0,19.9369,19.9607,19.929,19.9448,55000.0
2015-04-15 15:25:00,25.18,25.21,25.18,25.2,47100.0,19.9369,19.9607,19.9369,19.9528,47100.0
2015-04-15 15:30:00,25.2,25.21,25.18,25.2,63300.0,19.9528,19.9607,19.9369,19.9528,63300.0
2015-04-15 15:35:00,25.2,25.2,25.16,25.18,58700.0,19.9528,19.9528,19.9211,19.9369,58700.0
2015-04-15 15:40:00,25.17,25.19,25.13,25.13,106400.0,19.929,19.9448,19.8973,19.8973,106400.0
2015-04-15 15:45:00,25.13,25.17,25.11,25.12,146800.0,19.8973,19.929,19.8815,19.8894,146800.0
2015-04-15 15:50:00,25.11,25.16,25.11,25.14,154600.0,19.8815,19.9211,19.8815,19.9052,154600.0
2015-04-15 15:55:00,25.15,25.16,25.13,25.14,280900.0,19.9132,19.9211,19.8973,19.9052,280900.0
2015-04-16 09:30:00,25.14,25.14,24.88,24.93,53500.0,19.9052,19.9052,19.6994,19.739,53500.0
2015-04-16 09:35:00,24.93,25.04,24.91,24.92,18000.0,19.739,19.8261,19.7231,19.7311,18000.0
2015-04-16 09:40:00,24.91,24.96,24.84,24.94,21700.0,19.7231,19.7627,19.6677,19.7469,21700.0
2015-04-16 09:45:00,24.93,25.01,24.93,24.98,15000.0,19.739,19.8023,19.739,19.7786,15000.0
2015-04-16 09:50:00,24.97,24.97,24.9,24.94,26200.0,19.7706,19.7706,19.7152,19.7469,26200.0
2015-04-16 09:55:00,24.94,24.99,24.87,24.92,36400.0,19.7469,19.7865,19.6915,19.7311,36400.0
2015-04-16 10:00:00,24.89,24.94,24.85,24.93,25900.0,19.7073,19.7469,19.6756,19.739,25900.0
2015-04-16 10:05:00,24.93,24.93,24.86,24.9,61600.0,19.739,19.739,19.6835,19.7152,61600.0
2015-04-16 10:10:00,24.9,24.97,24.87,24.94,29100.0,19.7152,19.7706,19.6915,19.7469,29100.0
2015-04-16 10:15:00,24.93,24.94,24.89,24.92,15600.0,19.739,19.7469,19.7073,19.7311,15600.0
2015-04-16 10:20:00,24.92,24.93,24.85,24.88,17900.0,19.7311,19.739,19.6756,19.6994,17900.0
2015-04-16 10:25:00,24.88,24.95,24.85,24.91,39200.0,19.6994,19.7548,19.6756,19.7231,39200.0
2015-04-16 10:30:00,24.91,24.92,24.84,24.89,41800.0,19.7231,19.7311,19.6677,19.7073,41800.0
2015-04-16 10:35:00,24.86,24.97,24.86,24.95,22600.0,19.6835,19.7706,19.6835,19.7548,22600.0
2015-04-16 10:40:00,24.95,24.97,24.9,24.95,15300.0,19.7548,19.7706,19.7152,19.7548,15300.0
2015-04-16 10:45:00,24.94,24.99,24.92,24.96,18200.0,19.7469,19.7865,19.7311,19.7627,18200.0
2015-04-16 10:50:00,24.96,24.98,24.92,24.93,14300.0,19.7627,19.7786,19.7311,19.739,14300.0
2015-04-16 10:55:00,24.92,24.97,24.91,24.94,15800.0,19.7311,19.7706,19.7231,19.7469,15800.0
2015-04-16 11:00:00,24.94,24.95,24.86,24.89,91100.0,19.7469,19.7548,19.6835,19.7073,91100.0
2015-04-16 11:05:00,24.9,24.91,24.85,24.88,21100.0,19.7152,19.7231,19.6756,19.6994,21100.0
2015-04-16 11:10:00,24.87,24.88,24.8,24.8,35900.0,19.6915,19.6994,19.636,19.636,35900.0
2015-04-16 11:15:00,24.8,24.83,24.75,24.79,53100.0,19.636,19.6598,19.5965,19.6281,53100.0
2015-04-16 11:20:00,24.79,24.84,24.78,24.84,17200.0,19.6281,19.6677,19.6202,19.6677,17200.0
2015-04-16 11:25:00,24.84,24.84,24.79,24.81,13300.0,19.6677,19.6677,19.6281,19.644,13300.0
2015-04-16 11:30:00,24.81,24.83,24.76,24.78,12800.0,19.644,19.6598,19.6044,19.6202,12800.0
2015-04-16 11:35:00,24.78,24.81,24.77,24.79,13100.0,19.6202,19.644,19.6123,19.6281,13100.0
2015-04-16 11:40:00,24.78,24.78,24.7,24.71,17400.0,19.6202,19.6202,19.5569,19.5648,17400.0
2015-04-16 11:45:00,24.71,24.78,24.7,24.78,25400.0,19.5648,19.6202,19.5569,19.6202,25400.0
2015-04-16 11:50:00,24.78,24.79,24.77,24.78,7200.0,19.6202,19.6281,19.6123,19.6202,7200.0
2015-04-16 11:55:00,24.78,24.79,24.76,24.77,13100.0,19.6202,19.6281,19.6044,19.6123,13100.0
2015-04-16 12:00:00,24.77,24.83,24.77,24.83,12100.0,19.6123,19.6598,19.6123,19.6598,12100.0
2015-04-16 12:05:00,24.82,24.86,24.82,24.85,9800.0,19.6519,19.6835,19.6519,19.6756,9800.0
2015-04-16 12:10:00,24.86,24.89,24.84,24.89,59800.0,19.6835,19.7073,19.6677,19.7073,59800.0
2015-04-16 12:15:00,24.89,24.91,24.88,24.89,8700.0,19.7073,19.7231,19.6994,19.7073,8700.0
2015-04-16 12:20:00,24.88,24.91,24.85,24.86,12400.0,19.6994,19.7231,19.6756,19.6835,12400.0
2015-04-16 12:25:00,24.86,24.89,24.85,24.88,9000.0,19.6835,19.7073,19.6756,19.6994,9000.0
2015-04-16 12:30:00,24.88,24.94,24.88,24.93,22600.0,19.6994,19.7469,19.6994,19.739,22600.0
2015-04-16 12:35:00,24.94,24.99,24.93,24.98,23000.0,19.7469,19.7865,19.739,19.7786,23000.0
2015-04-16 12:40:00,24.98,24.99,24.96,24.98,16100.0,19.7786,19.7865,19.7627,19.7786,16100.0
2015-04-16 12:45:00,24.98,25.06,24.98,25.06,33700.0,19.7786,19.8419,19.7786,19.8419,33700.0
2015-04-16 12:50:00,25.07,25.09,25.01,25.02,37500.0,19.8498,19.8657,19.8023,19.8102,37500.0
2015-04-16 12:55:00,25.02,25.02,25.0,25.02,18400.0,19.8102,19.8102,19.7944,19.8102,18400.0
2015-04-16 13:00:00,25.02,25.05,25.01,25.05,21500.0,19.8102,19.834,19.8023,19.834,21500.0
2015-04-16 13:05:00,25.05,25.06,25.03,25.04,17200.0,19.834,19.8419,19.8182,19.8261,17200.0
2015-04-16 13:10:00,25.05,25.06,25.04,25.06,13500.0,19.834,19.8419,19.8261,19.8419,13500.0
2015-04-16 13:15:00,25.06,25.15,25.06,25.15,108600.0,19.8419,19.9132,19.8419,19.9132,108600.0
2015-04-16 13:20:00,25.15,25.22,25.14,25.22,35500.0,19.9132,19.9686,19.9052,19.9686,35500.0
2015-04-16 13:25:00,25.22,25.24,25.18,25.19,30100.0,19.9686,19.9844,19.9369,19.9448,30100.0
2015-04-16 13:30:00,25.19,25.23,25.18,25.22,41200.0,19.9448,19.9765,19.9369,19.9686,41200.0
2015-04-16 13:35:00,25.22,25.27,25.22,25.26,61400.0,19.9686,20.0082,19.9686,20.0003,61400.0
2015-04-16 13:40:00,25.25,25.28,25.22,25.28,101000.0,19.9923,20.0161,19.9686,20.0161,101000.0
2015-04-16 13:45:00,25.29,25.31,25.27,25.3,23200.0,20.024,20.0398,20.0082,20.0319,23200.0
2015-04-16 13:50:00,25.3,25.35,25.29,25.32,26100.0,20.0319,20.0715,20.024,20.0478,26100.0
2015-04-16 13:55:00,25.31,25.32,25.29,25.29,19400.0,20.0398,20.0478,20.024,20.024,19400.0
2015-04-16 14:00:00,25.29,25.29,25.23,25.26,29700.0,20.024,20.024,19.9765,20.0003,29700.0
2015-04-16 14:05:00,25.25,25.29,25.23,25.29,18400.0,19.9923,20.024,19.9765,20.024,18400.0
2015-04-16 14:10:00,25.3,25.32,25.28,25.29,18800.0,20.0319,20.0478,20.0161,20.024,18800.0
2015-04-16 14:15:00,25.29,25.29,25.26,25.27,41400.0,20.024,20.024,20.0003,20.0082,41400.0
2015-04-16 14:20:00,25.26,25.31,25.25,25.28,38500.0,20.0003,20.0398,19.9923,20.0161,38500.0
2015-04-16 14:25:00,25.28,25.29,25.26,25.29,23600.0,20.0161,20.024,20.0003,20.024,23600.0
2015-04-16 14:30:00,25.28,25.33,25.28,25.32,47600.0,20.0161,20.0557,20.0161,20.0478,47600.0
2015-04-16 14:35:00,25.32,25.35,25.29,25.29,30100.0,20.0478,20.0715,20.024,20.024,30100.0
2015-04-16 14:40:00,25.3,25.3,25.27,25.29,32200.0,20.0319,20.0319,20.0082,20.024,32200.0
2015-04-16 14:45:00,25.29,25.29,25.24,25.24,23700.0,20.024,20.024,19.9844,19.9844,23700.0
2015-04-16 14:50:00,25.24,25.24,25.18,25.19,27300.0,19.9844,19.9844,19.9369,19.9448,27300.0
2015-04-16 14:55:00,25.19,25.19,25.12,25.13,26800.0,19.9448,19.9448,19.8894,19.8973,26800.0
2015-04-16 15:00:00,25.13,25.14,25.09,25.1,35700.0,19.8973,19.9052,19.8657,19.8736,35700.0
2015-04-16 15:05:00,25.09,25.11,25.08,25.09,31700.0,19.8657,19.8815,19.8577,19.8657,31700.0
2015-04-16 15:10:00,25.09,25.12,25.09,25.12,34500.0,19.8657,19.8894,19.8657,19.8894,34500.0
2015-04-16 15:15:00,25.11,25.15,25.09,25.13,45700.0,19.8815,19.9132,19.8657,19.8973,45700.0
2015-04-16 15:20:00,25.13,25.15,25.11,25.12,30700.0,19.8973,19.9132,19.8815,19.8894,30700.0
2015-04-16 15:25:00,25.12,25.12,25.07,25.08,28000.0,19.8894,19.8894,19.8498,19.8577,28000.0
2015-04-16 15:30:00,25.08,25.1,25.06,25.09,48400.0,19.8577,19.8736,19.8419,19.8657,48400.0
2015-04-16 15:35:00,25.08,25.11,25.07,25.11,40100.0,19.8577,19.8815,19.8498,19.8815,40100.0
2015-04-16 15:40:00,25.1,25.1,25.04,25.08,81100.0,19.8736,19.8736,19.8261,19.8577,81100.0
2015-04-16 15:45:00,25.08,25.09,25.05,25.09,59500.0,19.8577,19.8657,19.834,19.8657,59500.0
2015-04-16 15:50:00,25.09,25.12,25.08,25.1,80000.0,19.8657,19.8894,19.8577,19.8736,80000.0
2015-04-16 15:55:00,25.09,25.12,25.08,25.11,158100.0,19.8657,19.8894,19.8577,19.8815,158100.0
2015-04-17 09:30:00,24.95,25.02,24.83,24.89,116600.0,19.7548,19.8102,19.6598,19.7073,116600.0
2015-04-17 09:35:00,24.92,25.04,24.85,24.97,25300.0,19.7311,19.8261,19.6756,19.7706,25300.0
2015-04-17 09:40:00,24.98,25.01,24.91,24.98,23500.0,19.7786,19.8023,19.7231,19.7786,23500.0
2015-04-17 09:45:00,25.01,25.05,24.95,24.98,26000.0,19.8023,19.834,19.7548,19.7786,26000.0
2015-04-17 09:50:00,24.98,25.04,24.93,25.0,15600.0,19.7786,19.8261,19.739,19.7944,15600.0
2015-04-17 09:55:00,24.99,25.05,24.93,24.99,93100.0,19.7865,19.834,19.739,19.7865,93100.0
2015-04-17 10:00:00,24.98,24.99,24.93,24.95,16800.0,19.7786,19.7865,19.739,19.7548,16800.0
2015-04-17 10:05:00,24.93,24.95,24.88,24.9,24500.0,19.739,19.7548,19.6994,19.7152,24500.0
2015-04-17 10:10:00,24.91,24.93,24.83,24.91,25300.0,19.7231,19.739,19.6598,19.7231,25300.0
2015-04-17 10:15:00,24.91,24.92,24.81,24.84,38200.0,19.7231,19.7311,19.644,19.6677,38200.0
2015-04-17 10:20:00,24.84,24.88,24.8,24.84,23400.0,19.6677,19.6994,19.636,19.6677,23400.0
2015-04-17 10:25:00,24.83,24.91,24.79,24.9,23200.0,19.6598,19.7231,19.6281,19.7152,23200.0
2015-04-17 10:30:00,24.89,24.97,24.89,24.96,10800.0,19.7073,19.7706,19.7073,19.7627,10800.0
2015-04-17 10:35:00,24.96,24.97,24.9,24.97,15400.0,19.7627,19.7706,19.7152,19.7706,15400.0
2015-04-17 10:40:00,24.97,25.06,24.97,25.02,25000.0,19.7706,19.8419,19.7706,19.8102,25000.0
2015-04-17 10:45:00,25.02,25.04,24.96,24.98,16800.0,19.8102,19.8261,19.7627,19.7786,16800.0
2015-04-17 10:50:00,24.97,25.03,24.96,25.02,25300.0,19.7706,19.8182,19.7627,19.8102,25300.0
2015-04-17 10:55:00,25.03,25.04,25.01,25.03,25500.0,19.8182,19.8261,19.8023,19.8182,25500.0
2015-04-17 11:00:00,25.03,25.03,24.98,25.01,47000.0,19.8182,19.8182,19.7786,19.8023,47000.0
2015-04-17 11:05:00,25.01,25.06,24.98,25.06,35300.0,19.8023,19.8419,19.7786,19.8419,35300.0
2015-04-17 11:10:00,25.05,25.07,25.04,25.07,11000.0,19.834,19.8498,19.8261,19.8498,11000.0
2015-04-17 11:15:00,25.07,25.07,25.03,25.03,7300.0,19.8498,19.8498,19.8182,19.8182,7300.0
2015-04-17 11:20:00,25.03,25.08,25.02,25.08,12400.0,19.8182,19.8577,19.8102,19.8577,12400.0
2015-04-17 11:25:00,25.07,25.15,25.07,25.14,19300.0,19.8498,19.9132,19.8498,19.9052,19300.0
2015-04-17 11:30:00,25.13,25.17,25.07,25.12,17100.0,19.8973,19.929,19.8498,19.8894,17100.0
2015-04-17 11:35:00,25.13,25.14,25.03,25.04,20300.0,19.8973,19.9052,19.8182,19.8261,20300.0
2015-04-17 11:40:00,25.04,25.04,25.01,25.03,11000.0,19.8261,19.8261,19.8023,19.8182,11000.0
2015-04-17 11:45:00,25.03,25.1,25.03,25.07,13500.0,19.8182,19.8736,19.8182,19.8498,13500.0
2015-04-17 11:50:00,25.08,25.1,25.06,25.07,8300.0,19.8577,19.8736,19.8419,19.8498,8300.0
2015-04-17 11:55:00,25.08,25.08,25.03,25.03,207100.0,19.8577,19.8577,19.8182,19.8182,207100.0
2015-04-17 12:00:00,25.04,25.06,25.01,25.03,7500.0,19.8261,19.8419,19.8023,19.8182,7500.0
2015-04-17 12:05:00,25.03,25.03,24.98,25.02,20100.0,19.8182,19.8182,19.7786,19.8102,20100.0
2015-04-17 12:10:00,25.02,25.02,24.98,25.0,22500.0,19.8102,19.8102,19.7786,19.7944,22500.0
2015-04-17 12:15:00,25.0,25.04,25.0,25.03,25200.0,19.7944,19.8261,19.7944,19.8182,25200.0
2015-04-17 12:20:00,25.03,25.06,24.99,24.99,42600.0,19.8182,19.8419,19.7865,19.7865,42600.0
2015-04-17 12:25:00,25.0,25.0,24.97,24.99,34800.0,19.7944,19.7944,19.7706,19.7865,34800.0
2015-04-17 12:30:00,24.99,25.05,24.99,25.03,14000.0,19.7865,19.834,19.7865,19.8182,14000.0
2015-04-17 12:35:00,25.04,25.05,25.01,25.02,18000.0,19.8261,19.834,19.8023,19.8102,18000.0
2015-04-17 12:40:00,25.02,25.03,25.01,25.02,12900.0,19.8102,19.8182,19.8023,19.8102,12900.0
2015-04-17 12:45:00,25.02,25.02,25.0,25.02,13500.0,19.8102,19.8102,19.7944,19.8102,13500.0
2015-04-17 12:50:00,25.02,25.04,25.02,25.02,10400.0,19.8102,19.8261,19.8102,19.8102,10400.0
2015-04-17 12:55:00,25.01,25.05,25.01,25.05,23700.0,19.8023,19.834,19.8023,19.834,23700.0
2015-04-17 13:00:00,25.04,25.06,25.02,25.05,355200.0,19.8261,19.8419,19.8102,19.834,355200.0
2015-04-17 13:05:00,25.05,25.07,25.03,25.03,47800.0,19.834,19.8498,19.8182,19.8182,47800.0
2015-04-17 13:10:00,25.02,25.02,24.98,24.98,9800.0,19.8102,19.8102,19.7786,19.7786,9800.0
2015-04-17 13:15:00,24.98,24.99,24.94,24.94,24100.0,19.7786,19.7865,19.7469,19.7469,24100.0
2015-04-17 13:20:00,24.95,24.96,24.92,24.93,23000.0,19.7548,19.7627,19.7311,19.739,23000.0
2015-04-17 13:25:00,24.92,24.92,24.87,24.87,21900.0,19.7311,19.7311,19.6915,19.6915,21900.0
2015-04-17 13:30:00,24.87,24.87,24.79,24.8,40500.0,19.6915,19.6915,19.6281,19.636,40500.0
2015-04-17 13:35:00,24.8,24.84,24.79,24.84,122800.0,19.636,19.6677,19.6281,19.6677,122800.0
2015-04-17 13:40:00,24.83,24.85,24.82,24.84,60700.0,19.6598,19.6756,19.6519,19.6677,60700.0
2015-04-17 13:45:00,24.83,24.85,24.81,24.83,81100.0,19.6598,19.6756,19.644,19.6598,81100.0
2015-04-17 13:50:00,24.82,24.84,24.81,24.82,69700.0,19.6519,19.6677,19.644,19.6519,69700.0
2015-04-17 13:55:00,24.82,24.86,24.78,24.79,41500.0,19.6519,19.6835,19.6202,19.6281,41500.0
2015-04-17 14:00:00,24.79,24.83,24.78,24.81,22900.0,19.6281,19.6598,19.6202,19.644,22900.0
2015-04-17 14:05:00,24.8,24.83,24.77,24.77,28800.0,19.636,19.6598,19.6123,19.6123,28800.0
2015-04-17 14:10:00,24.77,24.81,24.75,24.8,23600.0,19.6123,19.644,19.5965,19.636,23600.0
2015-04-17 14:15:00,24.8,24.86,24.78,24.84,56500.0,19.636,19.6835,19.6202,19.6677,56500.0
2015-04-17 14:20:00,24.83,24.89,24.82,24.89,27800.0,19.6598,19.7073,19.6519,19.7073,27800.0
2015-04-17 14:25:00,24.89,24.93,24.88,24.93,11300.0,19.7073,19.739,19.6994,19.739,11300.0
2015-04-17 14:30:00,24.93,24.94,24.89,24.92,50800.0,19.739,19.7469,19.7073,19.7311,50800.0
2015-04-17 14:35:00,24.91,24.93,24.9,24.9,63100.0,19.7231,19.739,19.7152,19.7152,63100.0
2015-04-17 14:40:00,24.9,24.92,24.9,24.91,19300.0,19.7152,19.7311,19.7152,19.7231,19300.0
2015-04-17 14:45:00,24.91,24.91,24.89,24.89,25400.0,19.7231,19.7231,19.7073,19.7073,25400.0
2015-04-17 14:50:00,24.89,24.91,24.87,24.89,19500.0,19.7073,19.7231,19.6915,19.7073,19500.0
2015-04-17 14:55:00,24.89,24.91,24.87,24.87,14000.0,19.7073,19.7231,19.6915,19.6915,14000.0
2015-04-17 15:00:00,24.88,24.89,24.85,24.86,128500.0,19.6994,19.7073,19.6756,19.6835,128500.0
2015-04-17 15:05:00,24.85,24.87,24.82,24.82,81000.0,19.6756,19.6915,19.6519,19.6519,81000.0
2015-04-17 15:10:00,24.82,24.89,24.82,24.89,55900.0,19.6519,19.7073,19.6519,19.7073,55900.0
2015-04-17 15:15:00,24.89,24.89,24.85,24.86,56800.0,19.7073,19.7073,19.6756,19.6835,56800.0
2015-04-17 15:20:00,24.85,24.86,24.8,24.82,58000.0,19.6756,19.6835,19.636,19.6519,58000.0
2015-04-17 15:25:00,24.81,24.83,24.79,24.81,45800.0,19.644,19.6598,19.6281,19.644,45800.0
2015-04-17 15:30:00,24.82,24.89,24.81,24.89,68800.0,19.6519,19.7073,19.644,19.7073,68800.0
2015-04-17 15:35:00,24.88,24.94,24.85,24.92,72600.0,19.6994,19.7469,19.6756,19.7311,72600.0
2015-04-17 15:40:00,24.91,24.93,24.9,24.9,26400.0,19.7231,19.739,19.7152,19.7152,26400.0
2015-04-17 15:45:00,24.9,24.94,24.89,24.91,92400.0,19.7152,19.7469,19.7073,19.7231,92400.0
2015-04-17 15:50:00,24.91,24.93,24.91,24.92,71900.0,19.7231,19.739,19.7231,19.7311,71900.0
2015-04-17 15:55:00,24.92,24.97,24.91,24.95,252600.0,19.7311,19.7706,19.7231,19.7548,252600.0
2015-04-20 09:30:00,25.1,25.43,25.05,25.36,74500.0,19.8736,20.1349,19.834,20.0794,74500.0
2015-04-20 09:35:00,25.37,25.5,25.37,25.4,55800.0,20.0874,20.1903,20.0874,20.1111,55800.0
2015-04-20 09:40:00,25.41,25.47,25.38,25.46,146400.0,20.119,20.1665,20.0953,20.1586,146400.0
2015-04-20 09:45:00,25.47,25.53,25.46,25.47,46800.0,20.1665,20.214,20.1586,20.1665,46800.0
2015-04-20 09:50:00,25.49,25.52,25.43,25.5,66000.0,20.1824,20.2061,20.1349,20.1903,66000.0
2015-04-20 09:55:00,25.51,25.62,25.5,25.56,72600.0,20.1982,20.2853,20.1903,20.2378,72600.0
2015-04-20 10:00:00,25.57,25.59,25.46,25.5,123000.0,20.2457,20.2615,20.1586,20.1903,123000.0
2015-04-20 10:05:00,25.5,25.51,25.44,25.5,80800.0,20.1903,20.1982,20.1428,20.1903,80800.0
2015-04-20 10:10:00,25.5,25.51,25.48,25.5,89900.0,20.1903,20.1982,20.1744,20.1903,89900.0
2015-04-20 10:15:00,25.5,25.51,25.49,25.5,48800.0,20.1903,20.1982,20.1824,20.1903,48800.0
2015-04-20 10:20:00,25.5,25.67,25.49,25.67,92200.0,20.1903,20.3249,20.1824,20.3249,92200.0
2015-04-20 10:25:00,25.67,25.7,25.6,25.64,104100.0,20.3249,20.3486,20.2695,20.3011,104100.0
2015-04-20 10:30:00,25.66,25.66,25.58,25.58,43400.0,20.317,20.317,20.2536,20.2536,43400.0
2015-04-20 10:35:00,25.58,25.62,25.56,25.61,50200.0,20.2536,20.2853,20.2378,20.2774,50200.0
2015-04-20 10:40:00,25.6,25.68,25.6,25.65,82600.0,20.2695,20.3328,20.2695,20.3091,82600.0
2015-04-20 10:45:00,25.65,25.66,25.59,25.59,56100.0,20.3091,20.317,20.2615,20.2615,56100.0
2015-04-20 10:50:00,25.59,25.63,25.58,25.62,40700.0,20.2615,20.2932,20.2536,20.2853,40700.0
2015-04-20 10:55:00,25.63,25.63,25.58,25.59,39300.0,20.2932,20.2932,20.2536,20.2615,39300.0
2015-04-20 11:00:00,25.61,25.67,25.58,25.6,49400.0,20.2774,20.3249,20.2536,20.2695,49400.0
2015-04-20 11:05:00,25.6,25.61,25.58,25.6,28100.0,20.2695,20.2774,20.2536,20.2695,28100.0
2015-04-20 11:10:00,25.6,25.61,25.57,25.57,56600.0,20.2695,20.2774,20.2457,20.2457,56600.0
2015-04-20 11:15:00,25.57,25.7,25.57,25.7,33400.0,20.2457,20.3486,20.2457,20.3486,33400.0
2015-04-20 11:20:00,25.7,25.73,25.67,25.72,23300.0,20.3486,20.3724,20.3249,20.3645,23300.0
2015-04-20 11:25:00,25.72,25.72,25.64,25.64,39600.0,20.3645,20.3645,20.3011,20.3011,39600.0
2015-04-20 11:30:00,25.65,25.67,25.63,25.66,25600.0,20.3091,20.3249,20.2932,20.317,25600.0
2015-04-20 11:35:00,25.67,25.7,25.65,25.69,43500.0,20.3249,20.3486,20.3091,20.3407,43500.0
2015-04-20 11:40:00,25.7,25.75,25.69,25.71,50200.0,20.3486,20.3882,20.3407,20.3566,50200.0
2015-04-20 11:45:00,25.72,25.79,25.69,25.79,34700.0,20.3645,20.4199,20.3407,20.4199,34700.0
2015-04-20 11:50:00,25.79,25.81,25.75,25.8,58500.0,20.4199,20.4357,20.3882,20.4278,58500.0
2015-04-20 11:55:00,25.8,25.82,25.75,25.82,84400.0,20.4278,20.4437,20.3882,20.4437,84400.0
2015-04-20 12:00:00,25.82,25.95,25.81,25.87,140400.0,20.4437,20.5466,20.4357,20.4832,140400.0
2015-04-20 12:05:00,25.87,25.88,25.81,25.86,71700.0,20.4832,20.4912,20.4357,20.4753,71700.0
2015-04-20 12:10:00,25.86,25.88,25.83,25.87,19800.0,20.4753,20.4912,20.4516,20.4832,19800.0
2015-04-20 12:15:00,25.88,25.9,25.84,25.86,141400.0,20.4912,20.507,20.4595,20.4753,141400.0
2015-04-20 12:20:00,25.85,25.91,25.84,25.91,32800.0,20.4674,20.5149,20.4595,20.5149,32800.0
2015-04-20 12:25:00,25.92,25.95,25.9,25.95,76200.0,20.5228,20.5466,20.507,20.5466,76200.0
2015-04-20 12:30:00,25.95,25.98,25.95,25.97,36500.0,20.5466,20.5703,20.5466,20.5624,36500.0
2015-04-20 12:35:00,25.98,25.99,25.91,25.96,175300.0,20.5703,20.5783,20.5149,20.5545,175300.0
2015-04-20 12:40:00,25.95,25.96,25.9,25.91,27400.0,20.5466,20.5545,20.507,20.5149,27400.0
2015-04-20 12:45:00,25.91,25.91,25.84,25.87,38300.0,20.5149,20.5149,20.4595,20.4832,38300.0
2015-04-20 12:50:00,25.88,25.89,25.83,25.85,23900.0,20.4912,20.4991,20.4516,20.4674,23900.0
2015-04-20 12:55:00,25.84,25.86,25.82,25.85,41900.0,20.4595,20.4753,20.4437,20.4674,41900.0
2015-04-20 13:00:00,25.85,25.86,25.83,25.84,23900.0,20.4674,20.4753,20.4516,20.4595,23900.0
2015-04-20 13:05:00,25.85,25.85,25.78,25.78,49700.0,20.4674,20.4674,20.412,20.412,49700.0
2015-04-20 13:10:00,25.78,25.83,25.77,25.79,34700.0,20.412,20.4516,20.4041,20.4199,34700.0
2015-04-20 13:15:00,25.79,25.81,25.78,25.8,62800.0,20.4199,20.4357,20.412,20.4278,62800.0
2015-04-20 13:20:00,25.81,25.83,25.68,25.72,48900.0,20.4357,20.4516,20.3328,20.3645,48900.0
2015-04-20 13:25:00,25.71,25.79,25.71,25.79,32200.0,20.3566,20.4199,20.3566,20.4199,32200.0
2015-04-20 13:30:00,25.79,25.8,25.71,25.71,28600.0,20.4199,20.4278,20.3566,20.3566,28600.0
2015-04-20 13:35:00,25.72,25.79,25.71,25.75,19100.0,20.3645,20.4199,20.3566,20.3882,19100.0
2015-04-20 13:40:00,25.75,25.78,25.69,25.7,33600.0,20.3882,20.412,20.3407,20.3486,33600.0
2015-04-20 13:45:00,25.69,25.7,25.68,25.7,38600.0,20.3407,20.3486,20.3328,20.3486,38600.0
2015-04-20 13:50:00,25.69,25.75,25.69,25.75,29600.0,20.3407,20.3882,20.3407,20.3882,29600.0
2015-04-20 13:55:00,25.74,25.77,25.71,25.71,15900.0,20.3803,20.4041,20.3566,20.3566,15900.0
2015-04-20 14:00:00,25.71,25.78,25.71,25.73,29300.0,20.3566,20.412,20.3566,20.3724,29300.0
2015-04-20 14:05:00,25.73,25.75,25.69,25.71,21400.0,20.3724,20.3882,20.3407,20.3566,21400.0
2015-04-20 14:10:00,25.71,25.71,25.67,25.68,18400.0,20.3566,20.3566,20.3249,20.3328,18400.0
2015-04-20 14:15:00,25.68,25.68,25.66,25.67,13900.0,20.3328,20.3328,20.317,20.3249,13900.0
2015-04-20 14:20:00,25.66,25.71,25.64,25.7,37300.0,20.317,20.3566,20.3011,20.3486,37300.0
2015-04-20 14:25:00,25.7,25.74,25.69,25.74,42800.0,20.3486,20.3803,20.3407,20.3803,42800.0
2015-04-20 14:30:00,25.74,25.75,25.72,25.72,36300.0,20.3803,20.3882,20.3645,20.3645,36300.0
2015-04-20 14:35:00,25.72,25.76,25.71,25.76,28600.0,20.3645,20.3961,20.3566,20.3961,28600.0
2015-04-20 14:40:00,25.76,25.81,25.76,25.77,36000.0,20.3961,20.4357,20.3961,20.4041,36000.0
2015-04-20 14:45:00,25.76,25.76,25.71,25.74,10500.0,20.3961,20.3961,20.3566,20.3803,10500.0
2015-04-20 14:50:00,25.74,25.79,25.74,25.78,66600.0,20.3803,20.4199,20.3803,20.412,66600.0
2015-04-20 14:55:00,25.77,25.83,25.75,25.8,49800.0,20.4041,20.4516,20.3882,20.4278,49800.0
2015-04-20 15:00:00,25.79,25.79,25.77,25.77,87000.0,20.4199,20.4199,20.4041,20.4041,87000.0
2015-04-20 15:05:00,25.77,25.8,25.76,25.79,43600.0,20.4041,20.4278,20.3961,20.4199,43600.0
2015-04-20 15:10:00,25.79,25.8,25.78,25.8,46600.0,20.4199,20.4278,20.412,20.4278,46600.0
2015-04-20 15:15:00,25.8,25.84,25.8,25.83,62900.0,20.4278,20.4595,20.4278,20.4516,62900.0
2015-04-20 15:20:00,25.83,25.84,25.79,25.84,46000.0,20.4516,20.4595,20.4199,20.4595,46000.0
2015-04-20 15:25:00,25.84,25.84,25.81,25.82,91600.0,20.4595,20.4595,20.4357,20.4437,91600.0
2015-04-20 15:30:00,25.82,25.89,25.81,25.89,84300.0,20.4437,20.4991,20.4357,20.4991,84300.0
2015-04-20 15:35:00,25.89,25.91,25.83,25.84,147800.0,20.4991,20.5149,20.4516,20.4595,147800.0
2015-04-20 15:40:00,25.84,25.9,25.82,25.89,126400.0,20.4595,20.507,20.4437,20.4991,126400.0
2015-04-20 15:45:00,25.89,25.95,25.89,25.91,180200.0,20.4991,20.5466,20.4991,20.5149,180200.0
2015-04-20 15:50:00,25.9,25.92,25.9,25.92,109900.0,20.507,20.5228,20.507,20.5228,109900.0
2015-04-20 15:55:00,25.91,25.93,25.9,25.91,402000.0,20.5149,20.5307,20.507,20.5149,402000.0
2015-04-21 09:30:00,25.97,26.16,25.91,26.16,69800.0,20.5624,20.7129,20.5149,20.7129,69800.0
2015-04-21 09:35:00,26.16,26.17,25.98,25.98,54100.0,20.7129,20.7208,20.5703,20.5703,54100.0
2015-04-21 09:40:00,25.98,25.99,25.93,25.99,32100.0,20.5703,20.5783,20.5307,20.5783,32100.0
2015-04-21 09:45:00,26.0,26.01,25.92,26.01,35700.0,20.5862,20.5941,20.5228,20.5941,35700.0
2015-04-21 09:50:00,26.0,26.01,25.9,25.93,32600.0,20.5862,20.5941,20.507,20.5307,32600.0
2015-04-21 09:55:00,25.93,25.96,25.89,25.95,23200.0,20.5307,20.5545,20.4991,20.5466,23200.0
2015-04-21 10:00:00,25.95,25.95,25.88,25.91,46100.0,20.5466,20.5466,20.4912,20.5149,46100.0
2015-04-21 10:05:00,25.91,25.91,25.83,25.91,26800.0,20.5149,20.5149,20.4516,20.5149,26800.0
2015-04-21 10:10:00,25.91,26.0,25.9,25.91,139900.0,20.5149,20.5862,20.507,20.5149,139900.0
2015-04-21 10:15:00,25.91,25.96,25.9,25.94,39300.0,20.5149,20.5545,20.507,20.5387,39300.0
2015-04-21 10:20:00,25.93,26.0,25.91,25.99,24000.0,20.5307,20.5862,20.5149,20.5783,24000.0
2015-04-21 10:25:00,26.0,26.0,25.9,25.95,26600.0,20.5862,20.5862,20.507,20.5466,26600.0
2015-04-21 10:30:00,25.94,25.94,25.86,25.9,31000.0,20.5387,20.5387,20.4753,20.507,31000.0
2015-04-21 10:35:00,25.89,25.91,25.86,25.9,38500.0,20.4991,20.5149,20.4753,20.507,38500.0
2015-04-21 10:40:00,25.9,25.91,25.82,25.85,37300.0,20.507,20.5149,20.4437,20.4674,37300.0
2015-04-21 10:45:00,25.85,25.9,25.82,25.82,24400.0,20.4674,20.507,20.4437,20.4437,24400.0
2015-04-21 10:50:00,25.83,25.83,25.8,25.81,71500.0,20.4516,20.4516,20.4278,20.4357,71500.0
2015-04-21 10:55:00,25.81,25.81,25.78,25.79,49700.0,20.4357,20.4357,20.412,20.4199,49700.0
2015-04-21 11:00:00,25.79,25.79,25.74,25.77,65700.0,20.4199,20.4199,20.3803,20.4041,65700.0
2015-04-21 11:05:00,25.77,25.78,25.75,25.76,48200.0,20.4041,20.412,20.3882,20.3961,48200.0
2015-04-21 11:10:00,25.75,25.76,25.72,25.73,66000.0,20.3882,20.3961,20.3645,20.3724,66000.0
2015-04-21 11:15:00,25.73,25.76,25.71,25.71,26100.0,20.3724,20.3961,20.3566,20.3566,26100.0
2015-04-21 11:20:00,25.72,25.76,25.69,25.69,52800.0,20.3645,20.3961,20.3407,20.3407,52800.0
2015-04-21 11:25:00,25.69,25.7,25.66,25.68,47300.0,20.3407,20.3486,20.317,20.3328,47300.0
2015-04-21 11:30:00,25.68,25.7,25.6,25.6,82000.0,20.3328,20.3486,20.2695,20.2695,82000.0
2015-04-21 11:35:00,25.61,25.62,25.53,25.53,92700.0,20.2774,20.2853,20.214,20.214,92700.0
2015-04-21 11:40:00,25.53,25.55,25.48,25.49,60800.0,20.214,20.2299,20.1744,20.1824,60800.0
2015-04-21 11:45:00,25.48,25.5,25.44,25.49,39400.0,20.1744,20.1903,20.1428,20.1824,39400.0
2015-04-21 11:50:00,25.49,25.56,25.47,25.56,47700.0,20.1824,20.2378,20.1665,20.2378,47700.0
2015-04-21 11:55:00,25.56,25.59,25.54,25.58,93500.0,20.2378,20.2615,20.222,20.2536,93500.0
2015-04-21 12:00:00,25.59,25.64,25.58,25.6,37400.0,20.2615,20.3011,20.2536,20.2695,37400.0
2015-04-21 12:05:00,25.59,25.67,25.59,25.64,70600.0,20.2615,20.3249,20.2615,20.3011,70600.0
2015-04-21 12:10:00,25.64,25.65,25.62,25.63,42100.0,20.3011,20.3091,20.2853,20.2932,42100.0
2015-04-21 12:15:00,25.63,25.63,25.59,25.61,105000.0,20.2932,20.2932,20.2615,20.2774,105000.0
2015-04-21 12:20:00,25.6,25.67,25.58,25.62,99200.0,20.2695,20.3249,20.2536,20.2853,99200.0
2015-04-21 12:25:00,25.62,25.64,25.6,25.63,88700.0,20.2853,20.3011,20.2695,20.2932,88700.0
2015-04-21 12:30:00,25.62,25.64,25.6,25.64,44400.0,20.2853,20.3011,20.2695,20.3011,44400.0
2015-04-21 12:35:00,25.64,25.64,25.54,25.56,52800.0,20.3011,20.3011,20.222,20.2378,52800.0
2015-04-21 12:40:00,25.57,25.58,25.48,25.5,40800.0,20.2457,20.2536,20.1744,20.1903,40800.0
2015-04-21 12:45:00,25.5,25.5,25.46,25.49,21400.0,20.1903,20.1903,20.1586,20.1824,21400.0
2015-04-21 12:50:00,25.49,25.5,25.47,25.48,15300.0,20.1824,20.1903,20.1665,20.1744,15300.0
2015-04-21 12:55:00,25.47,25.54,25.47,25.54,160400.0,20.1665,20.222,20.1665,20.222,160400.0
2015-04-21 13:00:00,25.53,25.61,25.52,25.61,29300.0,20.214,20.2774,20.2061,20.2774,29300.0
2015-04-21 13:05:00,25.61,25.61,25.56,25.58,21200.0,20.2774,20.2774,20.2378,20.2536,21200.0
2015-04-21 13:10:00,25.57,25.6,25.53,25.59,14900.0,20.2457,20.2695,20.214,20.2615,14900.0
2015-04-21 13:15:00,25.59,25.63,25.58,25.58,15600.0,20.2615,20.2932,20.2536,20.2536,15600.0
2015-04-21 13:20:00,25.58,25.6,25.57,25.58,10900.0,20.2536,20.2695,20.2457,20.2536,10900.0
2015-04-21 13:25:00,25.59,25.61,25.58,25.6,17500.0,20.2615,20.2774,20.2536,20.2695,17500.0
2015-04-21 13:30:00,25.6,25.6,25.52,25.54,20600.0,20.2695,20.2695,20.2061,20.222,20600.0
2015-04-21 13:35:00,25.55,25.55,25.47,25.5,26700.0,20.2299,20.2299,20.1665,20.1903,26700.0
2015-04-21 13:40:00,25.5,25.53,25.45,25.46,44100.0,20.1903,20.214,20.1507,20.1586,44100.0
2015-04-21 13:45:00,25.46,25.46,25.42,25.45,43200.0,20.1586,20.1586,20.1269,20.1507,43200.0
2015-04-21 13:50:00,25.45,25.46,25.42,25.42,15600.0,20.1507,20.1586,20.1269,20.1269,15600.0
2015-04-21 13:55:00,25.43,25.46,25.41,25.41,37500.0,20.1349,20.1586,20.119,20.119,37500.0
2015-04-21 14:00:00,25.4,25.43,25.38,25.38,26800.0,20.1111,20.1349,20.0953,20.0953,26800.0
2015-04-21 14:05:00,25.38,25.43,25.36,25.43,37200.0,20.0953,20.1349,20.0794,20.1349,37200.0
2015-04-21 14:10:00,25.43,25.43,25.4,25.42,42400.0,20.1349,20.1349,20.1111,20.1269,42400.0
2015-04-21 14:15:00,25.43,25.5,25.42,25.5,33500.0,20.1349,20.1903,20.1269,20.1903,33500.0
2015-04-21 14:20:00,25.5,25.5,25.46,25.47,28800.0,20.1903,20.1903,20.1586,20.1665,28800.0
2015-04-21 14:25:00,25.47,25.5,25.47,25.49,13700.0,20.1665,20.1903,20.1665,20.1824,13700.0
2015-04-21 14:30:00,25.49,25.49,25.39,25.39,24400.0,20.1824,20.1824,20.1032,20.1032,24400.0
2015-04-21 14:35:00,25.39,25.41,25.37,25.38,48100.0,20.1032,20.119,20.0874,20.0953,48100.0
2015-04-21 14:40:00,25.38,25.39,25.36,25.38,22200.0,20.0953,20.1032,20.0794,20.0953,22200.0
2015-04-21 14:45:00,25.38,25.39,25.33,25.38,35500.0,20.0953,20.1032,20.0557,20.0953,35500.0
2015-04-21 14:50:00,25.38,25.38,25.35,25.38,30000.0,20.0953,20.0953,20.0715,20.0953,30000.0
2015-04-21 14:55:00,25.38,25.41,25.37,25.41,20600.0,20.0953,20.119,20.0874,20.119,20600.0
2015-04-21 15:00:00,25.41,25.44,25.38,25.38,35700.0,20.119,20.1428,20.0953,20.0953,35700.0
2015-04-21 15:05:00,25.39,25.45,25.38,25.45,18700.0,20.1032,20.1507,20.0953,20.1507,18700.0
2015-04-21 15:10:00,25.45,25.46,25.43,25.44,29200.0,20.1507,20.1586,20.1349,20.1428,29200.0
2015-04-21 15:15:00,25.45,25.46,25.44,25.45,39100.0,20.1507,20.1586,20.1428,20.1507,39100.0
2015-04-21 15:20:00,25.45,25.46,25.42,25.46,32400.0,20.1507,20.1586,20.1269,20.1586,32400.0
2015-04-21 15:25:00,25.46,25.48,25.42,25.48,30700.0,20.1586,20.1744,20.1269,20.1744,30700.0
2015-04-21 15:30:00,25.48,25.48,25.43,25.43,52700.0,20.1744,20.1744,20.1349,20.1349,52700.0
2015-04-21 15:35:00,25.43,25.44,25.41,25.44,38100.0,20.1349,20.1428,20.119,20.1428,38100.0
2015-04-21 15:40:00,25.44,25.46,25.43,25.44,90100.0,20.1428,20.1586,20.1349,20.1428,90100.0
2015-04-21 15:45:00,25.44,25.46,25.43,25.46,152700.0,20.1428,20.1586,20.1349,20.1586,152700.0
2015-04-21 15:50:00,25.46,25.46,25.43,25.44,108700.0,20.1586,20.1586,20.1349,20.1428,108700.0
2015-04-21 15:55:00,25.44,25.48,25.43,25.48,205600.0,20.1428,20.1744,20.1349,20.1744,205600.0
2015-04-22 09:30:00,25.45,25.45,25.25,25.26,72200.0,20.1507,20.1507,19.9923,20.0003,72200.0
2015-04-22 09:35:00,25.24,25.24,25.09,25.17,53800.0,19.9844,19.9844,19.8657,19.929,53800.0
2015-04-22 09:40:00,25.16,25.33,25.16,25.25,34300.0,19.9211,20.0557,19.9211,19.9923,34300.0
2015-04-22 09:45:00,25.24,25.25,25.21,25.22,52900.0,19.9844,19.9923,19.9607,19.9686,52900.0
2015-04-22 09:50:00,25.24,25.26,25.16,25.23,47500.0,19.9844,20.0003,19.9211,19.9765,47500.0
2015-04-22 09:55:00,25.23,25.23,25.13,25.13,42000.0,19.9765,19.9765,19.8973,19.8973,42000.0
2015-04-22 10:00:00,25.14,25.17,25.01,25.09,59800.0,19.9052,19.929,19.8023,19.8657,59800.0
2015-04-22 10:05:00,25.09,25.12,25.04,25.08,118400.0,19.8657,19.8894,19.8261,19.8577,118400.0
2015-04-22 10:10:00,25.09,25.12,25.07,25.1,44900.0,19.8657,19.8894,19.8498,19.8736,44900.0
2015-04-22 10:15:00,25.1,25.11,25.0,25.04,34500.0,19.8736,19.8815,19.7944,19.8261,34500.0
2015-04-22 10:20:00,25.04,25.04,24.99,25.02,53000.0,19.8261,19.8261,19.7865,19.8102,53000.0
2015-04-22 10:25:00,25.02,25.03,24.97,24.99,50500.0,19.8102,19.8182,19.7706,19.7865,50500.0
2015-04-22 10:30:00,24.99,25.01,24.97,24.98,79500.0,19.7865,19.8023,19.7706,19.7786,79500.0
2015-04-22 10:35:00,24.98,24.98,24.94,24.97,35800.0,19.7786,19.7786,19.7469,19.7706,35800.0
2015-04-22 10:40:00,24.97,25.09,24.96,25.08,25000.0,19.7706,19.8657,19.7627,19.8577,25000.0
2015-04-22 10:45:00,25.09,25.14,25.08,25.13,23200.0,19.8657,19.9052,19.8577,19.8973,23200.0
2015-04-22 10:50:00,25.12,25.17,25.12,25.12,39900.0,19.8894,19.929,19.8894,19.8894,39900.0
2015-04-22 10:55:00,25.11,25.11,25.05,25.07,23200.0,19.8815,19.8815,19.834,19.8498,23200.0
2015-04-22 11:00:00,25.07,25.14,25.06,25.14,24300.0,19.8498,19.9052,19.8419,19.9052,24300.0
2015-04-22 11:05:00,25.14,25.15,25.11,25.13,14800.0,19.9052,19.9132,19.8815,19.8973,14800.0
2015-04-22 11:10:00,25.13,25.17,25.11,25.16,59800.0,19.8973,19.929,19.8815,19.9211,59800.0
2015-04-22 11:15:00,25.16,25.2,25.15,25.19,20500.0,19.9211,19.9528,19.9132,19.9448,20500.0
2015-04-22 11:20:00,25.19,25.26,25.19,25.26,30500.0,19.9448,20.0003,19.9448,20.0003,30500.0
2015-04-22 11:25:00,25.26,25.28,25.22,25.28,121700.0,20.0003,20.0161,19.9686,20.0161,121700.0
2015-04-22 11:30:00,25.28,25.31,25.24,25.24,41300.0,20.0161,20.0398,19.9844,19.9844,41300.0
2015-04-22 11:35:00,25.24,25.25,25.23,25.24,68600.0,19.9844,19.9923,19.9765,19.9844,68600.0
2015-04-22 11:40:00,25.25,25.25,25.18,25.18,18300.0,19.9923,19.9923,19.9369,19.9369,18300.0
2015-04-22 11:45:00,25.19,25.24,25.18,25.18,30200.0,19.9448,19.9844,19.9369,19.9369,30200.0
2015-04-22 11:50:00,25.17,25.21,25.15,25.19,24400.0,19.929,19.9607,19.9132,19.9448,24400.0
2015-04-22 11:55:00,25.2,25.23,25.18,25.23,15500.0,19.9528,19.9765,19.9369,19.9765,15500.0
2015-04-22 12:00:00,25.23,25.25,25.21,25.25,44200.0,19.9765,19.9923,19.9607,19.9923,44200.0
2015-04-22 12:05:00,25.25,25.29,25.22,25.28,81200.0,19.9923,20.024,19.9686,20.0161,81200.0
2015-04-22 12:10:00,25.28,25.31,25.27,25.3,27600.0,20.0161,20.0398,20.0082,20.0319,27600.0
2015-04-22 12:15:00,25.3,25.39,25.3,25.39,42500.0,20.0319,20.1032,20.0319,20.1032,42500.0
2015-04-22 12:20:00,25.38,25.39,25.32,25.32,20100.0,20.0953,20.1032,20.0478,20.0478,20100.0
2015-04-22 12:25:00,25.32,25.33,25.29,25.32,20200.0,20.0478,20.0557,20.024,20.0478,20200.0
2015-04-22 12:30:00,25.33,25.39,25.33,25.39,54400.0,20.0557,20.1032,20.0557,20.1032,54400.0
2015-04-22 12:35:00,25.38,25.39,25.35,25.35,16100.0,20.0953,20.1032,20.0715,20.0715,16100.0
2015-04-22 12:40:00,25.35,25.36,25.32,25.36,8900.0,20.0715,20.0794,20.0478,20.0794,8900.0
2015-04-22 12:45:00,25.37,25.41,25.34,25.35,19000.0,20.0874,20.119,20.0636,20.0715,19000.0
2015-04-22 12:50:00,25.34,25.39,25.34,25.37,7700.0,20.0636,20.1032,20.0636,20.0874,7700.0
2015-04-22 12:55:00,25.38,25.38,25.3,25.32,13100.0,20.0953,20.0953,20.0319,20.0478,13100.0
2015-04-22 13:00:00,25.32,25.32,25.27,25.3,13300.0,20.0478,20.0478,20.0082,20.0319,13300.0
2015-04-22 13:05:00,25.29,25.3,25.28,25.3,22300.0,20.024,20.0319,20.0161,20.0319,22300.0
2015-04-22 13:10:00,25.3,25.3,25.26,25.26,13300.0,20.0319,20.0319,20.0003,20.0003,13300.0
2015-04-22 13:15:00,25.26,25.28,25.25,25.25,67100.0,20.0003,20.0161,19.9923,19.9923,67100.0
2015-04-22 13:20:00,25.25,25.27,25.25,25.27,20700.0,19.9923,20.0082,19.9923,20.0082,20700.0
2015-04-22 13:25:00,25.27,25.27,25.2,25.2,46100.0,20.0082,20.0082,19.9528,19.9528,46100.0
2015-04-22 13:30:00,25.2,25.2,25.17,25.17,31300.0,19.9528,19.9528,19.929,19.929,31300.0
2015-04-22 13:35:00,25.17,25.21,25.13,25.21,30100.0,19.929,19.9607,19.8973,19.9607,30100.0
2015-04-22 13:40:00,25.2,25.28,25.2,25.28,24600.0,19.9528,20.0161,19.9528,20.0161,24600.0
2015-04-22 13:45:00,25.28,25.3,25.26,25.26,18800.0,20.0161,20.0319,20.0003,20.0003,18800.0
2015-04-22 13:50:00,25.26,25.26,25.21,25.23,16400.0,20.0003,20.0003,19.9607,19.9765,16400.0
2015-04-22 13:55:00,25.23,25.24,25.2,25.21,19800.0,19.9765,19.9844,19.9528,19.9607,19800.0
2015-04-22 14:00:00,25.21,25.23,25.2,25.21,14100.0,19.9607,19.9765,19.9528,19.9607,14100.0
2015-04-22 14:05:00,25.2,25.27,25.19,25.26,31900.0,19.9528,20.0082,19.9448,20.0003,31900.0
2015-04-22 14:10:00,25.25,25.26,25.19,25.19,17800.0,19.9923,20.0003,19.9448,19.9448,17800.0
2015-04-22 14:15:00,25.19,25.21,25.13,25.13,22400.0,19.9448,19.9607,19.8973,19.8973,22400.0
2015-04-22 14:20:00,25.13,25.16,25.11,25.14,23300.0,19.8973,19.9211,19.8815,19.9052,23300.0
2015-04-22 14:25:00,25.13,25.14,25.1,25.11,20900.0,19.8973,19.9052,19.8736,19.8815,20900.0
2015-04-22 14:30:00,25.11,25.16,25.11,25.16,21000.0,19.8815,19.9211,19.8815,19.9211,21000.0
2015-04-22 14:35:00,25.15,25.16,25.12,25.12,29700.0,19.9132,19.9211,19.8894,19.8894,29700.0
2015-04-22 14:40:00,25.12,25.13,25.07,25.08,33800.0,19.8894,19.8973,19.8498,19.8577,33800.0
2015-04-22 14:45:00,25.08,25.15,25.07,25.14,49200.0,19.8577,19.9132,19.8498,19.9052,49200.0
2015-04-22 14:50:00,25.14,25.15,25.1,25.1,32600.0,19.9052,19.9132,19.8736,19.8736,32600.0
2015-04-22 14:55:00,25.1,25.11,25.08,25.09,19600.0,19.8736,19.8815,19.8577,19.8657,19600.0
2015-04-22 15:00:00,25.09,25.15,25.08,25.11,32200.0,19.8657,19.9132,19.8577,19.8815,32200.0
2015-04-22 15:05:00,25.11,25.13,25.1,25.12,13400.0,19.8815,19.8973,19.8736,19.8894,13400.0
2015-04-22 15:10:00,25.12,25.16,25.11,25.16,40900.0,19.8894,19.9211,19.8815,19.9211,40900.0
2015-04-22 15:15:00,25.15,25.2,25.13,25.14,50600.0,19.9132,19.9528,19.8973,19.9052,50600.0
2015-04-22 15:20:00,25.14,25.16,25.13,25.14,34500.0,19.9052,19.9211,19.8973,19.9052,34500.0
2015-04-22 15:25:00,25.14,25.14,25.06,25.07,32700.0,19.9052,19.9052,19.8419,19.8498,32700.0
2015-04-22 15:30:00,25.06,25.09,25.06,25.08,60200.0,19.8419,19.8657,19.8419,19.8577,60200.0
2015-04-22 15:35:00,25.08,25.08,25.04,25.08,81000.0,19.8577,19.8577,19.8261,19.8577,81000.0
2015-04-22 15:40:00,25.08,25.08,25.04,25.06,54600.0,19.8577,19.8577,19.8261,19.8419,54600.0
2015-04-22 15:45:00,25.07,25.09,25.04,25.07,203100.0,19.8498,19.8657,19.8261,19.8498,203100.0
2015-04-22 15:50:00,25.07,25.07,25.03,25.04,167600.0,19.8498,19.8498,19.8182,19.8261,167600.0
2015-04-22 15:55:00,25.04,25.07,25.03,25.07,243900.0,19.8261,19.8498,19.8182,19.8498,243900.0
2015-04-23 09:30:00,25.06,25.34,25.03,25.18,30600.0,19.8419,20.0636,19.8182,19.9369,30600.0
2015-04-23 09:35:00,25.18,25.25,25.16,25.17,11900.0,19.9369,19.9923,19.9211,19.929,11900.0
2015-04-23 09:40:00,25.16,25.23,25.15,25.23,2900.0,19.9211,19.9765,19.9132,19.9765,2900.0
2015-04-23 09:45:00,25.26,25.32,25.25,25.32,8300.0,20.0003,20.0478,19.9923,20.0478,8300.0
2015-04-23 09:50:00,25.32,25.34,25.24,25.3,18500.0,20.0478,20.0636,19.9844,20.0319,18500.0
2015-04-23 09:55:00,25.3,25.31,25.19,25.24,85000.0,20.0319,20.0398,19.9448,19.9844,85000.0
2015-04-23 10:00:00,25.25,25.29,25.17,25.17,97100.0,19.9923,20.024,19.929,19.929,97100.0
2015-04-23 10:05:00,25.17,25.2,25.16,25.17,21300.0,19.929,19.9528,19.9211,19.929,21300.0
2015-04-23 10:10:00,25.16,25.19,25.12,25.12,91700.0,19.9211,19.9448,19.8894,19.8894,91700.0
2015-04-23 10:15:00,25.13,25.17,25.09,25.11,36300.0,19.8973,19.929,19.8657,19.8815,36300.0
2015-04-23 10:20:00,25.1,25.11,25.03,25.05,30200.0,19.8736,19.8815,19.8182,19.834,30200.0
2015-04-23 10:25:00,25.04,25.07,25.01,25.02,16800.0,19.8261,19.8498,19.8023,19.8102,16800.0
2015-04-23 10:30:00,25.02,25.06,24.99,25.05,29500.0,19.8102,19.8419,19.7865,19.834,29500.0
2015-04-23 10:35:00,25.04,25.05,24.95,24.97,169900.0,19.8261,19.834,19.7548,19.7706,169900.0
2015-04-23 10:40:00,24.96,24.99,24.92,24.93,32400.0,19.7627,19.7865,19.7311,19.739,32400.0
2015-04-23 10:45:00,24.93,24.98,24.92,24.95,46000.0,19.739,19.7786,19.7311,19.7548,46000.0
2015-04-23 10:50:00,24.95,24.97,24.91,24.93,35300.0,19.7548,19.7706,19.7231,19.739,35300.0
2015-04-23 10:55:00,24.93,24.93,24.83,24.85,57600.0,19.739,19.739,19.6598,19.6756,57600.0
2015-04-23 11:00:00,24.84,24.88,24.81,24.83,33800.0,19.6677,19.6994,19.644,19.6598,33800.0
2015-04-23 11:05:00,24.84,24.91,24.84,24.88,26400.0,19.6677,19.7231,19.6677,19.6994,26400.0
2015-04-23 11:10:00,24.89,24.9,24.86,24.89,38700.0,19.7073,19.7152,19.6835,19.7073,38700.0
2015-04-23 11:15:00,24.89,24.91,24.89,24.89,17400.0,19.7073,19.7231,19.7073,19.7073,17400.0
2015-04-23 11:20:00,24.89,24.92,24.84,24.84,34200.0,19.7073,19.7311,19.6677,19.6677,34200.0
2015-04-23 11:25:00,24.85,24.89,24.84,24.88,30800.0,19.6756,19.7073,19.6677,19.6994,30800.0
2015-04-23 11:30:00,24.88,24.9,24.85,24.88,30800.0,19.6994,19.7152,19.6756,19.6994,30800.0
2015-04-23 11:35:00,24.88,24.89,24.81,24.81,29400.0,19.6994,19.7073,19.644,19.644,29400.0
2015-04-23 11:40:00,24.81,24.81,24.75,24.76,37700.0,19.644,19.644,19.5965,19.6044,37700.0
2015-04-23 11:45:00,24.76,24.8,24.74,24.78,30200.0,19.6044,19.636,19.5885,19.6202,30200.0
2015-04-23 11:50:00,24.78,24.88,24.78,24.87,47000.0,19.6202,19.6994,19.6202,19.6915,47000.0
2015-04-23 11:55:00,24.87,24.87,24.77,24.78,80700.0,19.6915,19.6915,19.6123,19.6202,80700.0
2015-04-23 12:00:00,24.78,24.88,24.76,24.88,28100.0,19.6202,19.6994,19.6044,19.6994,28100.0
2015-04-23 12:05:00,24.87,24.88,24.83,24.85,20100.0,19.6915,19.6994,19.6598,19.6756,20100.0
2015-04-23 12:10:00,24.84,24.87,24.82,24.87,16000.0,19.6677,19.6915,19.6519,19.6915,16000.0
2015-04-23 12:15:00,24.87,24.93,24.85,24.89,112400.0,19.6915,19.739,19.6756,19.7073,112400.0
2015-04-23 12:20:00,24.88,24.89,24.82,24.82,27000.0,19.6994,19.7073,19.6519,19.6519,27000.0
2015-04-23 12:25:00,24.84,24.9,24.84,24.89,171300.0,19.6677,19.7152,19.6677,19.7073,171300.0
2015-04-23 12:30:00,24.88,24.88,24.83,24.86,22300.0,19.6994,19.6994,19.6598,19.6835,22300.0
2015-04-23 12:35:00,24.86,24.89,24.84,24.88,30200.0,19.6835,19.7073,19.6677,19.6994,30200.0
2015-04-23 12:40:00,24.89,24.9,24.86,24.89,11000.0,19.7073,19.7152,19.6835,19.7073,11000.0
2015-04-23 12:45:00,24.89,24.91,24.85,24.88,27600.0,19.7073,19.7231,19.6756,19.6994,27600.0
2015-04-23 12:50:00,24.87,24.88,24.84,24.86,19100.0,19.6915,19.6994,19.6677,19.6835,19100.0
2015-04-23 12:55:00,24.86,24.86,24.84,24.85,11800.0,19.6835,19.6835,19.6677,19.6756,11800.0
2015-04-23 13:00:00,24.85,24.85,24.8,24.85,23600.0,19.6756,19.6756,19.636,19.6756,23600.0
2015-04-23 13:05:00,24.86,24.89,24.84,24.88,14600.0,19.6835,19.7073,19.6677,19.6994,14600.0
2015-04-23 13:10:00,24.88,24.89,24.81,24.82,21100.0,19.6994,19.7073,19.644,19.6519,21100.0
2015-04-23 13:15:00,24.81,24.81,24.76,24.76,31000.0,19.644,19.644,19.6044,19.6044,31000.0
2015-04-23 13:20:00,24.76,24.76,24.73,24.73,100600.0,19.6044,19.6044,19.5806,19.5806,100600.0
2015-04-23 13:25:00,24.73,24.74,24.66,24.66,40600.0,19.5806,19.5885,19.5252,19.5252,40600.0
2015-04-23 13:30:00,24.66,24.66,24.61,24.65,89600.0,19.5252,19.5252,19.4856,19.5173,89600.0
2015-04-23 13:35:00,24.65,24.66,24.61,24.63,39800.0,19.5173,19.5252,19.4856,19.5014,39800.0
2015-04-23 13:40:00,24.63,24.63,24.61,24.63,22000.0,19.5014,19.5014,19.4856,19.5014,22000.0
2015-04-23 13:45:00,24.62,24.66,24.59,24.66,38900.0,19.4935,19.5252,19.4698,19.5252,38900.0
2015-04-23 13:50:00,24.66,24.78,24.66,24.77,66100.0,19.5252,19.6202,19.5252,19.6123,66100.0
2015-04-23 13:55:00,24.76,24.83,24.76,24.83,40200.0,19.6044,19.6598,19.6044,19.6598,40200.0
2015-04-23 14:00:00,24.83,24.83,24.74,24.75,43600.0,19.6598,19.6598,19.5885,19.5965,43600.0
2015-04-23 14:05:00,24.75,24.82,24.74,24.74,27100.0,19.5965,19.6519,19.5885,19.5885,27100.0
2015-04-23 14:10:00,24.73,24.74,24.67,24.67,35200.0,19.5806,19.5885,19.5331,19.5331,35200.0
2015-04-23 14:15:00,24.67,24.72,24.66,24.69,28100.0,19.5331,19.5727,19.5252,19.5489,28100.0
2015-04-23 14:20:00,24.69,24.69,24.63,24.69,30100.0,19.5489,19.5489,19.5014,19.5489,30100.0
2015-04-23 14:25:00,24.68,24.69,24.65,24.67,25500.0,19.541,19.5489,19.5173,19.5331,25500.0
2015-04-23 14:30:00,24.66,24.71,24.66,24.7,32100.0,19.5252,19.5648,19.5252,19.5569,32100.0
2015-04-23 14:35:00,24.7,24.72,24.67,24.71,44600.0,19.5569,19.5727,19.5331,19.5648,44600.0
2015-04-23 14:40:00,24.71,24.72,24.69,24.7,20700.0,19.5648,19.5727,19.5489,19.5569,20700.0
2015-04-23 14:45:00,24.7,24.71,24.68,24.69,32100.0,19.5569,19.5648,19.541,19.5489,32100.0
2015-04-23 14:50:00,24.68,24.72,24.66,24.72,41200.0,19.541,19.5727,19.5252,19.5727,41200.0
2015-04-23 14:55:00,24.72,24.72,24.7,24.71,11400.0,19.5727,19.5727,19.5569,19.5648,11400.0
2015-04-23 15:00:00,24.71,24.76,24.7,24.76,31400.0,19.5648,19.6044,19.5569,19.6044,31400.0
2015-04-23 15:05:00,24.76,24.77,24.73,24.73,45200.0,19.6044,19.6123,19.5806,19.5806,45200.0
2015-04-23 15:10:00,24.73,24.82,24.73,24.8,61300.0,19.5806,19.6519,19.5806,19.636,61300.0
2015-04-23 15:15:00,24.81,24.84,24.8,24.81,43300.0,19.644,19.6677,19.636,19.644,43300.0
2015-04-23 15:20:00,24.81,24.81,24.78,24.81,56900.0,19.644,19.644,19.6202,19.644,56900.0
2015-04-23 15:25:00,24.81,24.82,24.77,24.8,40200.0,19.644,19.6519,19.6123,19.636,40200.0
2015-04-23 15:30:00,24.79,24.8,24.71,24.73,58500.0,19.6281,19.636,19.5648,19.5806,58500.0
2015-04-23 15:35:00,24.73,24.73,24.72,24.72,68500.0,19.5806,19.5806,19.5727,19.5727,68500.0
2015-04-23 15:40:00,24.72,24.76,24.71,24.72,75200.0,19.5727,19.6044,19.5648,19.5727,75200.0
2015-04-23 15:45:00,24.71,24.75,24.71,24.74,280700.0,19.5648,19.5965,19.5648,19.5885,280700.0
2015-04-23 15:50:00,24.74,24.74,24.71,24.72,120800.0,19.5885,19.5885,19.5648,19.5727,120800.0
2015-04-23 15:55:00,24.71,24.72,24.69,24.71,328900.0,19.5648,19.5727,19.5489,19.5648,328900.0
2015-04-24 09:30:00,24.73,24.81,24.62,24.69,42000.0,19.5806,19.644,19.4935,19.5489,42000.0
2015-04-24 09:35:00,24.65,24.77,24.61,24.66,47000.0,19.5173,19.6123,19.4856,19.5252,47000.0
2015-04-24 09:40:00,24.65,24.75,24.65,24.74,23300.0,19.5173,19.5965,19.5173,19.5885,23300.0
2015-04-24 09:45:00,24.73,24.74,24.64,24.68,144800.0,19.5806,19.5885,19.5094,19.541,144800.0
2015-04-24 09:50:00,24.7,24.85,24.7,24.73,92300.0,19.5569,19.6756,19.5569,19.5806,92300.0
2015-04-24 09:55:00,24.73,24.83,24.7,24.81,124800.0,19.5806,19.6598,19.5569,19.644,124800.0
2015-04-24 10:00:00,24.8,24.83,24.7,24.76,55800.0,19.636,19.6598,19.5569,19.6044,55800.0
2015-04-24 10:05:00,24.77,24.78,24.72,24.75,32300.0,19.6123,19.6202,19.5727,19.5965,32300.0
2015-04-24 10:10:00,24.75,24.75,24.7,24.73,28900.0,19.5965,19.5965,19.5569,19.5806,28900.0
2015-04-24 10:15:00,24.73,24.75,24.7,24.73,68500.0,19.5806,19.5965,19.5569,19.5806,68500.0
2015-04-24 10:20:00,24.73,24.79,24.71,24.74,90100.0,19.5806,19.6281,19.5648,19.5885,90100.0
2015-04-24 10:25:00,24.74,24.77,24.71,24.71,61000.0,19.5885,19.6123,19.5648,19.5648,61000.0
2015-04-24 10:30:00,24.72,24.8,24.72,24.76,56800.0,19.5727,19.636,19.5727,19.6044,56800.0
2015-04-24 10:35:00,24.77,24.78,24.73,24.74,42700.0,19.6123,19.6202,19.5806,19.5885,42700.0
2015-04-24 10:40:00,24.75,24.75,24.7,24.71,25000.0,19.5965,19.5965,19.5569,19.5648,25000.0
2015-04-24 10:45:00,24.71,24.74,24.65,24.67,123400.0,19.5648,19.5885,19.5173,19.5331,123400.0
2015-04-24 10:50:00,24.68,24.7,24.65,24.65,48200.0,19.541,19.5569,19.5173,19.5173,48200.0
2015-04-24 10:55:00,24.66,24.69,24.61,24.62,28000.0,19.5252,19.5489,19.4856,19.4935,28000.0
2015-04-24 11:00:00,24.63,24.63,24.59,24.61,22100.0,19.5014,19.5014,19.4698,19.4856,22100.0
2015-04-24 11:05:00,24.63,24.7,24.62,24.7,10600.0,19.5014,19.5569,19.4935,19.5569,10600.0
2015-04-24 11:10:00,24.69,24.72,24.61,24.62,60100.0,19.5489,19.5727,19.4856,19.4935,60100.0
2015-04-24 11:15:00,24.62,24.65,24.62,24.64,8100.0,19.4935,19.5173,19.4935,19.5094,8100.0
2015-04-24 11:20:00,24.64,24.69,24.63,24.67,22900.0,19.5094,19.5489,19.5014,19.5331,22900.0
2015-04-24 11:25:00,24.68,24.74,24.68,24.73,21000.0,19.541,19.5885,19.541,19.5806,21000.0
2015-04-24 11:30:00,24.72,24.73,24.67,24.68,76900.0,19.5727,19.5806,19.5331,19.541,76900.0
2015-04-24 11:35:00,24.67,24.7,24.66,24.66,14800.0,19.5331,19.5569,19.5252,19.5252,14800.0
2015-04-24 11:40:00,24.67,24.7,24.65,24.7,12300.0,19.5331,19.5569,19.5173,19.5569,12300.0
2015-04-24 11:45:00,24.7,24.72,24.66,24.69,21900.0,19.5569,19.5727,19.5252,19.5489,21900.0
2015-04-24 11:50:00,24.71,24.73,24.66,24.72,22000.0,19.5648,19.5806,19.5252,19.5727,22000.0
2015-04-24 11:55:00,24.73,24.77,24.73,24.77,11900.0,19.5806,19.6123,19.5806,19.6123,11900.0
2015-04-24 12:00:00,24.78,24.8,24.74,24.76,67200.0,19.6202,19.636,19.5885,19.6044,67200.0
2015-04-24 12:05:00,24.77,24.77,24.69,24.7,39800.0,19.6123,19.6123,19.5489,19.5569,39800.0
2015-04-24 12:10:00,24.7,24.74,24.69,24.73,17300.0,19.5569,19.5885,19.5489,19.5806,17300.0
2015-04-24 12:15:00,24.73,24.75,24.71,24.73,11600.0,19.5806,19.5965,19.5648,19.5806,11600.0
2015-04-24 12:20:00,24.74,24.75,24.7,24.73,36300.0,19.5885,19.5965,19.5569,19.5806,36300.0
2015-04-24 12:25:00,24.73,24.75,24.7,24.71,30500.0,19.5806,19.5965,19.5569,19.5648,30500.0
2015-04-24 12:30:00,24.71,24.71,24.69,24.7,15900.0,19.5648,19.5648,19.5489,19.5569,15900.0
2015-04-24 12:35:00,24.71,24.75,24.69,24.73,39600.0,19.5648,19.5965,19.5489,19.5806,39600.0
2015-04-24 12:40:00,24.73,24.79,24.73,24.79,14500.0,19.5806,19.6281,19.5806,19.6281,14500.0
2015-04-24 12:45:00,24.79,24.79,24.75,24.78,17300.0,19.6281,19.6281,19.5965,19.6202,17300.0
2015-04-24 12:50:00,24.78,24.85,24.77,24.85,34300.0,19.6202,19.6756,19.6123,19.6756,34300.0
2015-04-24 12:55:00,24.84,24.91,24.83,24.91,36400.0,19.6677,19.7231,19.6598,19.7231,36400.0
2015-04-24 13:00:00,24.91,24.96,24.9,24.95,69900.0,19.7231,19.7627,19.7152,19.7548,69900.0
2015-04-24 13:05:00,24.96,26.93,24.96,26.0,843700.0,19.7627,21.3225,19.7627,20.5862,843700.0
2015-04-24 13:10:00,25.99,26.0,25.23,25.55,633600.0,20.5783,20.5862,19.9765,20.2299,633600.0
2015-04-24 13:15:00,25.55,25.92,25.49,25.86,478300.0,20.2299,20.5228,20.1824,20.4753,478300.0
2015-04-24 13:20:00,25.84,26.0,25.64,25.96,180300.0,20.4595,20.5862,20.3011,20.5545,180300.0
2015-04-24 13:25:00,25.95,25.95,25.77,25.85,99600.0,20.5466,20.5466,20.4041,20.4674,99600.0
2015-04-24 13:30:00,25.86,25.87,25.6,25.6,84700.0,20.4753,20.4832,20.2695,20.2695,84700.0
2015-04-24 13:35:00,25.59,25.75,25.59,25.75,46600.0,20.2615,20.3882,20.2615,20.3882,46600.0
2015-04-24 13:40:00,25.76,25.8,25.66,25.7,49100.0,20.3961,20.4278,20.317,20.3486,49100.0
2015-04-24 13:45:00,25.7,25.73,25.64,25.66,91200.0,20.3486,20.3724,20.3011,20.317,91200.0
2015-04-24 13:50:00,25.66,25.68,25.59,25.68,36400.0,20.317,20.3328,20.2615,20.3328,36400.0
2015-04-24 13:55:00,25.68,25.68,25.59,25.6,24000.0,20.3328,20.3328,20.2615,20.2695,24000.0
2015-04-24 14:00:00,25.61,25.61,25.52,25.6,35800.0,20.2774,20.2774,20.2061,20.2695,35800.0
2015-04-24 14:05:00,25.6,25.61,25.51,25.51,29900.0,20.2695,20.2774,20.1982,20.1982,29900.0
2015-04-24 14:10:00,25.52,25.6,25.51,25.56,47700.0,20.2061,20.2695,20.1982,20.2378,47700.0
2015-04-24 14:15:00,25.55,25.58,25.54,25.57,20600.0,20.2299,20.2536,20.222,20.2457,20600.0
2015-04-24 14:20:00,25.56,25.58,25.53,25.58,32400.0,20.2378,20.2536,20.214,20.2536,32400.0
2015-04-24 14:25:00,25.57,25.57,25.48,25.51,27900.0,20.2457,20.2457,20.1744,20.1982,27900.0
2015-04-24 14:30:00,25.52,25.57,25.52,25.54,30200.0,20.2061,20.2457,20.2061,20.222,30200.0
2015-04-24 14:35:00,25.54,25.55,25.5,25.51,28400.0,20.222,20.2299,20.1903,20.1982,28400.0
2015-04-24 14:40:00,25.51,25.51,25.46,25.47,35200.0,20.1982,20.1982,20.1586,20.1665,35200.0
2015-04-24 14:45:00,25.48,25.49,25.44,25.46,25600.0,20.1744,20.1824,20.1428,20.1586,25600.0
2015-04-24 14:50:00,25.46,25.47,25.39,25.4,35800.0,20.1586,20.1665,20.1032,20.1111,35800.0
2015-04-24 14:55:00,25.4,25.47,25.4,25.43,37000.0,20.1111,20.1665,20.1111,20.1349,37000.0
2015-04-24 15:00:00,25.43,25.46,25.42,25.42,35600.0,20.1349,20.1586,20.1269,20.1269,35600.0
2015-04-24 15:05:00,25.43,25.44,25.4,25.44,33400.0,20.1349,20.1428,20.1111,20.1428,33400.0
2015-04-24 15:10:00,25.44,25.47,25.43,25.44,62200.0,20.1428,20.1665,20.1349,20.1428,62200.0
2015-04-24 15:15:00,25.45,25.52,25.44,25.5,51500.0,20.1507,20.2061,20.1428,20.1903,51500.0
2015-04-24 15:20:00,25.5,25.51,25.49,25.5,30800.0,20.1903,20.1982,20.1824,20.1903,30800.0
2015-04-24 15:25:00,25.49,25.51,25.49,25.5,49100.0,20.1824,20.1982,20.1824,20.1903,49100.0
2015-04-24 15:30:00,25.5,25.51,25.47,25.48,39900.0,20.1903,20.1982,20.1665,20.1744,39900.0
2015-04-24 15:35:00,25.47,25.49,25.47,25.49,69100.0,20.1665,20.1824,20.1665,20.1824,69100.0
2015-04-24 15:40:00,25.49,25.52,25.48,25.52,144600.0,20.1824,20.2061,20.1744,20.2061,144600.0
2015-04-24 15:45:00,25.52,25.54,25.52,25.53,83600.0,20.2061,20.222,20.2061,20.214,83600.0
2015-04-24 15:50:00,25.52,25.54,25.51,25.53,121800.0,20.2061,20.222,20.1982,20.214,121800.0
2015-04-24 15:55:00,25.53,25.53,25.51,25.53,322800.0,20.214,20.214,20.1982,20.214,322800.0
2015-04-27 09:30:00,25.46,25.63,25.38,25.51,79000.0,20.1586,20.2932,20.0953,20.1982,79000.0
2015-04-27 09:35:00,25.54,25.62,25.48,25.54,19200.0,20.222,20.2853,20.1744,20.222,19200.0
2015-04-27 09:40:00,25.54,25.55,25.43,25.5,38900.0,20.222,20.2299,20.1349,20.1903,38900.0
2015-04-27 09:45:00,25.5,25.51,25.39,25.51,70500.0,20.1903,20.1982,20.1032,20.1982,70500.0
2015-04-27 09:50:00,25.5,25.52,25.44,25.49,23300.0,20.1903,20.2061,20.1428,20.1824,23300.0
2015-04-27 09:55:00,25.49,25.56,25.45,25.51,61200.0,20.1824,20.2378,20.1507,20.1982,61200.0
2015-04-27 10:00:00,25.5,25.66,25.5,25.62,40200.0,20.1903,20.317,20.1903,20.2853,40200.0
2015-04-27 10:05:00,25.62,25.63,25.57,25.6,24700.0,20.2853,20.2932,20.2457,20.2695,24700.0
2015-04-27 10:10:00,25.6,25.62,25.49,25.51,35100.0,20.2695,20.2853,20.1824,20.1982,35100.0
2015-04-27 10:15:00,25.5,25.51,25.45,25.47,33200.0,20.1903,20.1982,20.1507,20.1665,33200.0
2015-04-27 10:20:00,25.48,25.49,25.42,25.42,35000.0,20.1744,20.1824,20.1269,20.1269,35000.0
2015-04-27 10:25:00,25.42,25.47,25.35,25.36,51500.0,20.1269,20.1665,20.0715,20.0794,51500.0
2015-04-27 10:30:00,25.37,25.4,25.32,25.32,23400.0,20.0874,20.1111,20.0478,20.0478,23400.0
2015-04-27 10:35:00,25.32,25.36,25.3,25.33,42200.0,20.0478,20.0794,20.0319,20.0557,42200.0
2015-04-27 10:40:00,25.33,25.34,25.31,25.34,23300.0,20.0557,20.0636,20.0398,20.0636,23300.0
2015-04-27 10:45:00,25.33,25.34,25.22,25.23,34100.0,20.0557,20.0636,19.9686,19.9765,34100.0
2015-04-27 10:50:00,25.22,25.22,25.13,25.17,43600.0,19.9686,19.9686,19.8973,19.929,43600.0
2015-04-27 10:55:00,25.18,25.18,25.12,25.13,21700.0,19.9369,19.9369,19.8894,19.8973,21700.0
2015-04-27 11:00:00,25.12,25.26,25.12,25.26,58600.0,19.8894,20.0003,19.8894,20.0003,58600.0
2015-04-27 11:05:00,25.26,25.31,25.2,25.28,35800.0,20.0003,20.0398,19.9528,20.0161,35800.0
2015-04-27 11:10:00,25.28,25.32,25.28,25.3,36900.0,20.0161,20.0478,20.0161,20.0319,36900.0
2015-04-27 11:15:00,25.3,25.34,25.28,25.31,40100.0,20.0319,20.0636,20.0161,20.0398,40100.0
2015-04-27 11:20:00,25.31,25.38,25.3,25.32,32800.0,20.0398,20.0953,20.0319,20.0478,32800.0
2015-04-27 11:25:00,25.31,25.33,25.27,25.27,43500.0,20.0398,20.0557,20.0082,20.0082,43500.0
2015-04-27 11:30:00,25.27,25.27,25.25,25.26,27600.0,20.0082,20.0082,19.9923,20.0003,27600.0
2015-04-27 11:35:00,25.25,25.26,25.17,25.2,82100.0,19.9923,20.0003,19.929,19.9528,82100.0
2015-04-27 11:40:00,25.2,25.25,25.19,25.21,131000.0,19.9528,19.9923,19.9448,19.9607,131000.0
2015-04-27 11:45:00,25.21,25.25,25.21,25.23,36800.0,19.9607,19.9923,19.9607,19.9765,36800.0
2015-04-27 11:50:00,25.23,25.29,25.23,25.29,27300.0,19.9765,20.024,19.9765,20.024,27300.0
2015-04-27 11:55:00,25.28,25.3,25.25,25.29,33900.0,20.0161,20.0319,19.9923,20.024,33900.0
2015-04-27 12:00:00,25.3,25.32,25.27,25.29,49900.0,20.0319,20.0478,20.0082,20.024,49900.0
2015-04-27 12:05:00,25.29,25.3,25.25,25.25,11500.0,20.024,20.0319,19.9923,19.9923,11500.0
2015-04-27 12:10:00,25.26,25.28,25.22,25.23,36500.0,20.0003,20.0161,19.9686,19.9765,36500.0
2015-04-27 12:15:00,25.24,25.26,25.17,25.22,151500.0,19.9844,20.0003,19.929,19.9686,151500.0
2015-04-27 12:20:00,25.22,25.28,25.22,25.27,32900.0,19.9686,20.0161,19.9686,20.0082,32900.0
2015-04-27 12:25:00,25.27,25.28,25.23,25.24,12900.0,20.0082,20.0161,19.9765,19.9844,12900.0
2015-04-27 12:30:00,25.23,25.25,25.21,25.22,22500.0,19.9765,19.9923,19.9607,19.9686,22500.0
2015-04-27 12:35:00,25.21,25.28,25.21,25.26,61500.0,19.9607,20.0161,19.9607,20.0003,61500.0
2015-04-27 12:40:00,25.27,25.3,25.24,25.3,172100.0,20.0082,20.0319,19.9844,20.0319,172100.0
2015-04-27 12:45:00,25.29,25.3,25.21,25.25,36200.0,20.024,20.0319,19.9607,19.9923,36200.0
2015-04-27 12:50:00,25.24,25.27,25.23,25.26,26400.0,19.9844,20.0082,19.9765,20.0003,26400.0
2015-04-27 12:55:00,25.26,25.28,25.22,25.26,44300.0,20.0003,20.0161,19.9686,20.0003,44300.0
2015-04-27 13:00:00,25.26,25.32,25.26,25.32,25500.0,20.0003,20.0478,20.0003,20.0478,25500.0
2015-04-27 13:05:00,25.32,25.32,25.26,25.27,27800.0,20.0478,20.0478,20.0003,20.0082,27800.0
2015-04-27 13:10:00,25.27,25.32,25.26,25.29,29000.0,20.0082,20.0478,20.0003,20.024,29000.0
2015-04-27 13:15:00,25.29,25.35,25.27,25.33,20700.0,20.024,20.0715,20.0082,20.0557,20700.0
2015-04-27 13:20:00,25.34,25.35,25.27,25.33,20400.0,20.0636,20.0715,20.0082,20.0557,20400.0
2015-04-27 13:25:00,25.33,25.37,25.32,25.36,36700.0,20.0557,20.0874,20.0478,20.0794,36700.0
2015-04-27 13:30:00,25.37,25.37,25.32,25.34,16800.0,20.0874,20.0874,20.0478,20.0636,16800.0
2015-04-27 13:35:00,25.34,25.35,25.33,25.35,16000.0,20.0636,20.0715,20.0557,20.0715,16000.0
2015-04-27 13:40:00,25.34,25.35,25.33,25.33,31600.0,20.0636,20.0715,20.0557,20.0557,31600.0
2015-04-27 13:45:00,25.33,25.36,25.33,25.35,25700.0,20.0557,20.0794,20.0557,20.0715,25700.0
2015-04-27 13:50:00,25.35,25.36,25.32,25.32,18700.0,20.0715,20.0794,20.0478,20.0478,18700.0
2015-04-27 13:55:00,25.33,25.33,25.26,25.29,40900.0,20.0557,20.0557,20.0003,20.024,40900.0
2015-04-27 14:00:00,25.29,25.3,25.24,25.29,24200.0,20.024,20.0319,19.9844,20.024,24200.0
2015-04-27 14:05:00,25.29,25.29,25.23,25.24,25400.0,20.024,20.024,19.9765,19.9844,25400.0
2015-04-27 14:10:00,25.24,25.24,25.19,25.23,17300.0,19.9844,19.9844,19.9448,19.9765,17300.0
2015-04-27 14:15:00,25.24,25.27,25.2,25.26,15000.0,19.9844,20.0082,19.9528,20.0003,15000.0
2015-04-27 14:20:00,25.26,25.27,25.24,25.25,25600.0,20.0003,20.0082,19.9844,19.9923,25600.0
2015-04-27 14:25:00,25.25,25.31,25.25,25.26,22100.0,19.9923,20.0398,19.9923,20.0003,22100.0
2015-04-27 14:30:00,25.25,25.31,25.23,25.25,38300.0,19.9923,20.0398,19.9765,19.9923,38300.0
2015-04-27 14:35:00,25.26,25.28,25.21,25.21,49600.0,20.0003,20.0161,19.9607,19.9607,49600.0
2015-04-27 14:40:00,25.22,25.26,25.21,25.24,31300.0,19.9686,20.0003,19.9607,19.9844,31300.0
2015-04-27 14:45:00,25.24,25.29,25.22,25.26,52400.0,19.9844,20.024,19.9686,20.0003,52400.0
2015-04-27 14:50:00,25.26,25.28,25.24,25.24,23600.0,20.0003,20.0161,19.9844,19.9844,23600.0
2015-04-27 14:55:00,25.24,25.25,25.21,25.21,21900.0,19.9844,19.9923,19.9607,19.9607,21900.0
2015-04-27 15:00:00,25.21,25.27,25.21,25.24,41900.0,19.9607,20.0082,19.9607,19.9844,41900.0
2015-04-27 15:05:00,25.24,25.27,25.22,25.23,875600.0,19.9844,20.0082,19.9686,19.9765,875600.0
2015-04-27 15:10:00,25.22,25.28,25.22,25.23,60600.0,19.9686,20.0161,19.9686,19.9765,60600.0
2015-04-27 15:15:00,25.22,25.23,25.17,25.18,225400.0,19.9686,19.9765,19.929,19.9369,225400.0
2015-04-27 15:20:00,25.18,25.21,25.18,25.2,124800.0,19.9369,19.9607,19.9369,19.9528,124800.0
2015-04-27 15:25:00,25.19,25.25,25.19,25.25,79700.0,19.9448,19.9923,19.9448,19.9923,79700.0
2015-04-27 15:30:00,25.25,25.25,25.2,25.21,77600.0,19.9923,19.9923,19.9528,19.9607,77600.0
2015-04-27 15:35:00,25.2,25.22,25.18,25.21,327900.0,19.9528,19.9686,19.9369,19.9607,327900.0
2015-04-27 15:40:00,25.22,25.24,25.2,25.22,165600.0,19.9686,19.9844,19.9528,19.9686,165600.0
2015-04-27 15:45:00,25.23,25.25,25.18,25.23,346100.0,19.9765,19.9923,19.9369,19.9765,346100.0
2015-04-27 15:50:00,25.24,25.32,25.23,25.31,366000.0,19.9844,20.0478,19.9765,20.0398,366000.0
2015-04-27 15:55:00,25.3,25.33,25.3,25.3,277700.0,20.0319,20.0557,20.0319,20.0319,277700.0
2015-04-28 09:30:00,25.21,25.32,25.11,25.25,37500.0,19.9607,20.0478,19.8815,19.9923,37500.0
2015-04-28 09:35:00,25.24,25.28,25.22,25.23,31600.0,19.9844,20.0161,19.9686,19.9765,31600.0
2015-04-28 09:40:00,25.25,25.28,25.2,25.22,22800.0,19.9923,20.0161,19.9528,19.9686,22800.0
2015-04-28 09:45:00,25.22,25.27,25.2,25.23,25500.0,19.9686,20.0082,19.9528,19.9765,25500.0
2015-04-28 09:50:00,25.26,25.31,25.24,25.28,18200.0,20.0003,20.0398,19.9844,20.0161,18200.0
2015-04-28 09:55:00,25.28,25.39,25.27,25.39,33000.0,20.0161,20.1032,20.0082,20.1032,33000.0
2015-04-28 10:00:00,25.37,25.46,25.34,25.35,37300.0,20.0874,20.1586,20.0636,20.0715,37300.0
2015-04-28 10:05:00,25.35,25.4,25.26,25.28,67800.0,20.0715,20.1111,20.0003,20.0161,67800.0
2015-04-28 10:10:00,25.29,25.3,25.26,25.28,41900.0,20.024,20.0319,20.0003,20.0161,41900.0
2015-04-28 10:15:00,25.27,25.29,25.25,25.26,49200.0,20.0082,20.024,19.9923,20.0003,49200.0
2015-04-28 10:20:00,25.25,25.29,25.21,25.26,63700.0,19.9923,20.024,19.9607,20.0003,63700.0
2015-04-28 10:25:00,25.25,25.29,25.17,25.22,137800.0,19.9923,20.024,19.929,19.9686,137800.0
2015-04-28 10:30:00,25.21,25.27,25.21,25.24,39900.0,19.9607,20.0082,19.9607,19.9844,39900.0
2015-04-28 10:35:00,25.23,25.26,25.18,25.18,47400.0,19.9765,20.0003,19.9369,19.9369,47400.0
2015-04-28 10:40:00,25.18,25.22,25.14,25.18,67800.0,19.9369,19.9686,19.9052,19.9369,67800.0
2015-04-28 10:45:00,25.18,25.21,25.18,25.19,54700.0,19.9369,19.9607,19.9369,19.9448,54700.0
2015-04-28 10:50:00,25.18,25.2,25.14,25.18,186100.0,19.9369,19.9528,19.9052,19.9369,186100.0
2015-04-28 10:55:00,25.17,25.23,25.14,25.2,34300.0,19.929,19.9765,19.9052,19.9528,34300.0
2015-04-28 11:00:00,25.21,25.24,25.19,25.2,35900.0,19.9607,19.9844,19.9448,19.9528,35900.0
2015-04-28 11:05:00,25.2,25.21,25.16,25.16,40400.0,19.9528,19.9607,19.9211,19.9211,40400.0
2015-04-28 11:10:00,25.16,25.2,25.13,25.17,35700.0,19.9211,19.9528,19.8973,19.929,35700.0
2015-04-28 11:15:00,25.17,25.19,25.15,25.15,26100.0,19.929,19.9448,19.9132,19.9132,26100.0
2015-04-28 11:20:00,25.16,25.18,25.13,25.18,47500.0,19.9211,19.9369,19.8973,19.9369,47500.0
2015-04-28 11:25:00,25.18,25.26,25.18,25.24,24700.0,19.9369,20.0003,19.9369,19.9844,24700.0
2015-04-28 11:30:00,25.24,25.29,25.24,25.27,32700.0,19.9844,20.024,19.9844,20.0082,32700.0
2015-04-28 11:35:00,25.26,25.32,25.26,25.28,21800.0,20.0003,20.0478,20.0003,20.0161,21800.0
2015-04-28 11:40:00,25.29,25.31,25.24,25.26,45700.0,20.024,20.0398,19.9844,20.0003,45700.0
2015-04-28 11:45:00,25.26,25.27,25.23,25.25,25300.0,20.0003,20.0082,19.9765,19.9923,25300.0
2015-04-28 11:50:00,25.26,25.26,25.23,25.24,19700.0,20.0003,20.0003,19.9765,19.9844,19700.0
2015-04-28 11:55:00,25.23,25.26,25.23,25.23,28900.0,19.9765,20.0003,19.9765,19.9765,28900.0
2015-04-28 12:00:00,25.24,25.24,25.21,25.21,24700.0,19.9844,19.9844,19.9607,19.9607,24700.0
2015-04-28 12:05:00,25.22,25.29,25.21,25.24,19500.0,19.9686,20.024,19.9607,19.9844,19500.0
2015-04-28 12:10:00,25.24,25.26,25.21,25.21,96800.0,19.9844,20.0003,19.9607,19.9607,96800.0
2015-04-28 12:15:00,25.21,25.29,25.21,25.27,23400.0,19.9607,20.024,19.9607,20.0082,23400.0
2015-04-28 12:20:00,25.27,25.28,25.26,25.27,7800.0,20.0082,20.0161,20.0003,20.0082,7800.0
2015-04-28 12:25:00,25.26,25.26,25.23,25.25,14100.0,20.0003,20.0003,19.9765,19.9923,14100.0
2015-04-28 12:30:00,25.25,25.35,25.25,25.33,207600.0,19.9923,20.0715,19.9923,20.0557,207600.0
2015-04-28 12:35:00,25.33,25.33,25.26,25.27,37000.0,20.0557,20.0557,20.0003,20.0082,37000.0
2015-04-28 12:40:00,25.27,25.33,25.26,25.3,13500.0,20.0082,20.0557,20.0003,20.0319,13500.0
2015-04-28 12:45:00,25.3,25.35,25.27,25.34,14200.0,20.0319,20.0715,20.0082,20.0636,14200.0
2015-04-28 12:50:00,25.33,25.34,25.3,25.32,19200.0,20.0557,20.0636,20.0319,20.0478,19200.0
2015-04-28 12:55:00,25.31,25.35,25.3,25.35,27100.0,20.0398,20.0715,20.0319,20.0715,27100.0
2015-04-28 13:00:00,25.34,25.39,25.31,25.39,41000.0,20.0636,20.1032,20.0398,20.1032,41000.0
2015-04-28 13:05:00,25.39,25.42,25.37,25.42,22100.0,20.1032,20.1269,20.0874,20.1269,22100.0
2015-04-28 13:10:00,25.42,25.44,25.4,25.42,21400.0,20.1269,20.1428,20.1111,20.1269,21400.0
2015-04-28 13:15:00,25.42,25.42,25.39,25.42,32100.0,20.1269,20.1269,20.1032,20.1269,32100.0
2015-04-28 13:20:00,25.41,25.43,25.41,25.43,9600.0,20.119,20.1349,20.119,20.1349,9600.0
2015-04-28 13:25:00,25.42,25.43,25.38,25.38,9500.0,20.1269,20.1349,20.0953,20.0953,9500.0
2015-04-28 13:30:00,25.38,25.39,25.35,25.38,19300.0,20.0953,20.1032,20.0715,20.0953,19300.0
2015-04-28 13:35:00,25.37,25.4,25.36,25.37,48200.0,20.0874,20.1111,20.0794,20.0874,48200.0
2015-04-28 13:40:00,25.37,25.4,25.36,25.39,10100.0,20.0874,20.1111,20.0794,20.1032,10100.0
2015-04-28 13:45:00,25.38,25.39,25.35,25.38,22300.0,20.0953,20.1032,20.0715,20.0953,22300.0
2015-04-28 13:50:00,25.37,25.39,25.35,25.36,22700.0,20.0874,20.1032,20.0715,20.0794,22700.0
2015-04-28 13:55:00,25.36,25.38,25.34,25.34,9100.0,20.0794,20.0953,20.0636,20.0636,9100.0
2015-04-28 14:00:00,25.34,25.34,25.31,25.33,19100.0,20.0636,20.0636,20.0398,20.0557,19100.0
2015-04-28 14:05:00,25.34,25.37,25.33,25.36,29900.0,20.0636,20.0874,20.0557,20.0794,29900.0
2015-04-28 14:10:00,25.35,25.37,25.33,25.33,27500.0,20.0715,20.0874,20.0557,20.0557,27500.0
2015-04-28 14:15:00,25.33,25.38,25.33,25.35,18600.0,20.0557,20.0953,20.0557,20.0715,18600.0
2015-04-28 14:20:00,25.36,25.36,25.31,25.32,18200.0,20.0794,20.0794,20.0398,20.0478,18200.0
2015-04-28 14:25:00,25.32,25.36,25.32,25.33,21300.0,20.0478,20.0794,20.0478,20.0557,21300.0
2015-04-28 14:30:00,25.34,25.36,25.31,25.34,19200.0,20.0636,20.0794,20.0398,20.0636,19200.0
2015-04-28 14:35:00,25.34,25.36,25.33,25.35,22800.0,20.0636,20.0794,20.0557,20.0715,22800.0
2015-04-28 14:40:00,25.36,25.38,25.34,25.36,23600.0,20.0794,20.0953,20.0636,20.0794,23600.0
2015-04-28 14:45:00,25.35,25.4,25.34,25.35,27700.0,20.0715,20.1111,20.0636,20.0715,27700.0
2015-04-28 14:50:00,25.35,25.4,25.34,25.39,34500.0,20.0715,20.1111,20.0636,20.1032,34500.0
2015-04-28 14:55:00,25.39,25.39,25.36,25.39,18600.0,20.1032,20.1032,20.0794,20.1032,18600.0
2015-04-28 15:00:00,25.39,25.4,25.35,25.4,29700.0,20.1032,20.1111,20.0715,20.1111,29700.0
2015-04-28 15:05:00,25.39,25.41,25.39,25.4,19700.0,20.1032,20.119,20.1032,20.1111,19700.0
2015-04-28 15:10:00,25.39,25.4,25.38,25.4,32100.0,20.1032,20.1111,20.0953,20.1111,32100.0
2015-04-28 15:15:00,25.39,25.44,25.38,25.41,92300.0,20.1032,20.1428,20.0953,20.119,92300.0
2015-04-28 15:20:00,25.41,25.41,25.38,25.39,26700.0,20.119,20.119,20.0953,20.1032,26700.0
2015-04-28 15:25:00,25.39,25.46,25.39,25.46,51300.0,20.1032,20.1586,20.1032,20.1586,51300.0
2015-04-28 15:30:00,25.45,25.48,25.45,25.48,65500.0,20.1507,20.1744,20.1507,20.1744,65500.0
2015-04-28 15:35:00,25.47,25.48,25.44,25.45,60600.0,20.1665,20.1744,20.1428,20.1507,60600.0
2015-04-28 15:40:00,25.45,25.52,25.44,25.52,69500.0,20.1507,20.2061,20.1428,20.2061,69500.0
2015-04-28 15:45:00,25.51,25.53,25.49,25.52,119200.0,20.1982,20.214,20.1824,20.2061,119200.0
2015-04-28 15:50:00,25.52,25.53,25.5,25.53,138800.0,20.2061,20.214,20.1903,20.214,138800.0
2015-04-28 15:55:00,25.53,25.65,25.52,25.64,575300.0,20.214,20.3091,20.2061,20.3011,575300.0
2015-04-29 09:30:00,25.26,25.41,25.16,25.21,32000.0,20.1133,20.2327,20.0337,20.0735,32000.0
2015-04-29 09:35:00,25.2,25.23,25.15,25.23,16600.0,20.0655,20.0894,20.0257,20.0894,16600.0
2015-04-29 09:40:00,25.23,25.27,25.11,25.26,52000.0,20.0894,20.1212,19.9938,20.1133,52000.0
2015-04-29 09:45:00,25.25,25.36,25.25,25.33,53600.0,20.1053,20.1929,20.1053,20.169,53600.0
2015-04-29 09:50:00,25.32,25.33,25.2,25.21,36100.0,20.1611,20.169,20.0655,20.0735,36100.0
2015-04-29 09:55:00,25.21,25.22,25.13,25.14,41100.0,20.0735,20.0814,20.0098,20.0177,41100.0
2015-04-29 10:00:00,25.14,25.17,25.09,25.11,35400.0,20.0177,20.0416,19.9779,19.9938,35400.0
2015-04-29 10:05:00,25.11,25.16,25.08,25.11,116200.0,19.9938,20.0337,19.97,19.9938,116200.0
2015-04-29 10:10:00,25.11,25.18,25.09,25.13,125600.0,19.9938,20.0496,19.9779,20.0098,125600.0
2015-04-29 10:15:00,25.13,25.16,25.1,25.15,53400.0,20.0098,20.0337,19.9859,20.0257,53400.0
2015-04-29 10:20:00,25.15,25.17,25.1,25.14,60800.0,20.0257,20.0416,19.9859,20.0177,60800.0
2015-04-29 10:25:00,25.15,25.16,25.11,25.16,48300.0,20.0257,20.0337,19.9938,20.0337,48300.0
2015-04-29 10:30:00,25.15,25.24,25.13,25.14,59300.0,20.0257,20.0974,20.0098,20.0177,59300.0
2015-04-29 10:35:00,25.14,25.21,25.12,25.19,44900.0,20.0177,20.0735,20.0018,20.0575,44900.0
2015-04-29 10:40:00,25.19,25.24,25.17,25.2,53100.0,20.0575,20.0974,20.0416,20.0655,53100.0
2015-04-29 10:45:00,25.2,25.21,25.15,25.2,28000.0,20.0655,20.0735,20.0257,20.0655,28000.0
2015-04-29 10:50:00,25.2,25.27,25.2,25.22,29900.0,20.0655,20.1212,20.0655,20.0814,29900.0
2015-04-29 10:55:00,25.21,25.31,25.2,25.29,30700.0,20.0735,20.1531,20.0655,20.1372,30700.0
2015-04-29 11:00:00,25.29,25.34,25.27,25.33,16100.0,20.1372,20.177,20.1212,20.169,16100.0
2015-04-29 11:05:00,25.33,25.37,25.28,25.36,54800.0,20.169,20.2009,20.1292,20.1929,54800.0
2015-04-29 11:10:00,25.35,25.4,25.31,25.31,92000.0,20.1849,20.2248,20.1531,20.1531,92000.0
2015-04-29 11:15:00,25.3,25.41,25.3,25.38,84600.0,20.1451,20.2327,20.1451,20.2088,84600.0
2015-04-29 11:20:00,25.39,25.47,25.38,25.46,30300.0,20.2168,20.2805,20.2088,20.2725,30300.0
2015-04-29 11:25:00,25.46,25.5,25.4,25.43,57000.0,20.2725,20.3044,20.2248,20.2486,57000.0
2015-04-29 11:30:00,25.44,25.5,25.41,25.42,22100.0,20.2566,20.3044,20.2327,20.2407,22100.0
2015-04-29 11:35:00,25.42,25.45,25.38,25.43,36500.0,20.2407,20.2646,20.2088,20.2486,36500.0
2015-04-29 11:40:00,25.43,25.46,25.41,25.44,26200.0,20.2486,20.2725,20.2327,20.2566,26200.0
2015-04-29 11:45:00,25.44,25.5,25.43,25.46,52800.0,20.2566,20.3044,20.2486,20.2725,52800.0
2015-04-29 11:50:00,25.47,25.51,25.44,25.45,68100.0,20.2805,20.3123,20.2566,20.2646,68100.0
2015-04-29 11:55:00,25.45,25.46,25.42,25.43,13500.0,20.2646,20.2725,20.2407,20.2486,13500.0
2015-04-29 12:00:00,25.42,25.45,25.42,25.42,10200.0,20.2407,20.2646,20.2407,20.2407,10200.0
2015-04-29 12:05:00,25.42,25.46,25.42,25.44,24800.0,20.2407,20.2725,20.2407,20.2566,24800.0
2015-04-29 12:10:00,25.45,25.46,25.39,25.45,38900.0,20.2646,20.2725,20.2168,20.2646,38900.0
2015-04-29 12:15:00,25.45,25.5,25.43,25.47,42600.0,20.2646,20.3044,20.2486,20.2805,42600.0
2015-04-29 12:20:00,25.47,25.5,25.45,25.49,16200.0,20.2805,20.3044,20.2646,20.2964,16200.0
2015-04-29 12:25:00,25.49,25.51,25.43,25.45,27800.0,20.2964,20.3123,20.2486,20.2646,27800.0
2015-04-29 12:30:00,25.44,25.49,25.42,25.45,47700.0,20.2566,20.2964,20.2407,20.2646,47700.0
2015-04-29 12:35:00,25.45,25.5,25.44,25.48,15300.0,20.2646,20.3044,20.2566,20.2885,15300.0
2015-04-29 12:40:00,25.47,25.5,25.46,25.5,9600.0,20.2805,20.3044,20.2725,20.3044,9600.0
2015-04-29 12:45:00,25.5,25.52,25.47,25.49,21300.0,20.3044,20.3203,20.2805,20.2964,21300.0
2015-04-29 12:50:00,25.5,25.52,25.49,25.52,11000.0,20.3044,20.3203,20.2964,20.3203,11000.0
2015-04-29 12:55:00,25.52,25.55,25.5,25.53,26900.0,20.3203,20.3442,20.3044,20.3283,26900.0
2015-04-29 13:00:00,25.53,25.55,25.51,25.52,17700.0,20.3283,20.3442,20.3123,20.3203,17700.0
2015-04-29 13:05:00,25.52,25.52,25.47,25.5,14100.0,20.3203,20.3203,20.2805,20.3044,14100.0
2015-04-29 13:10:00,25.51,25.51,25.42,25.47,23000.0,20.3123,20.3123,20.2407,20.2805,23000.0
2015-04-29 13:15:00,25.46,25.48,25.44,25.46,37600.0,20.2725,20.2885,20.2566,20.2725,37600.0
2015-04-29 13:20:00,25.47,25.52,25.46,25.48,15000.0,20.2805,20.3203,20.2725,20.2885,15000.0
2015-04-29 13:25:00,25.49,25.51,25.47,25.48,14800.0,20.2964,20.3123,20.2805,20.2885,14800.0
2015-04-29 13:30:00,25.48,25.49,25.45,25.46,22200.0,20.2885,20.2964,20.2646,20.2725,22200.0
2015-04-29 13:35:00,25.45,25.47,25.42,25.44,22000.0,20.2646,20.2805,20.2407,20.2566,22000.0
2015-04-29 13:40:00,25.45,25.45,25.41,25.43,18100.0,20.2646,20.2646,20.2327,20.2486,18100.0
2015-04-29 13:45:00,25.43,25.43,25.38,25.42,39600.0,20.2486,20.2486,20.2088,20.2407,39600.0
2015-04-29 13:50:00,25.43,25.45,25.39,25.41,18400.0,20.2486,20.2646,20.2168,20.2327,18400.0
2015-04-29 13:55:00,25.42,25.45,25.39,25.39,21500.0,20.2407,20.2646,20.2168,20.2168,21500.0
2015-04-29 14:00:00,25.41,25.41,25.32,25.38,39800.0,20.2327,20.2327,20.1611,20.2088,39800.0
2015-04-29 14:05:00,25.37,25.42,25.32,25.4,41500.0,20.2009,20.2407,20.1611,20.2248,41500.0
2015-04-29 14:10:00,25.41,25.42,25.3,25.32,43800.0,20.2327,20.2407,20.1451,20.1611,43800.0
2015-04-29 14:15:00,25.33,25.45,25.32,25.41,46700.0,20.169,20.2646,20.1611,20.2327,46700.0
2015-04-29 14:20:00,25.41,25.54,25.41,25.52,31100.0,20.2327,20.3362,20.2327,20.3203,31100.0
2015-04-29 14:25:00,25.52,25.55,25.5,25.52,38000.0,20.3203,20.3442,20.3044,20.3203,38000.0
2015-04-29 14:30:00,25.52,25.57,25.5,25.55,47000.0,20.3203,20.3601,20.3044,20.3442,47000.0
2015-04-29 14:35:00,25.55,25.57,25.52,25.56,44800.0,20.3442,20.3601,20.3203,20.3522,44800.0
2015-04-29 14:40:00,25.56,25.58,25.53,25.57,63700.0,20.3522,20.3681,20.3283,20.3601,63700.0
2015-04-29 14:45:00,25.57,25.62,25.55,25.55,72100.0,20.3601,20.3999,20.3442,20.3442,72100.0
2015-04-29 14:50:00,25.55,25.58,25.53,25.58,27000.0,20.3442,20.3681,20.3283,20.3681,27000.0
2015-04-29 14:55:00,25.58,25.62,25.58,25.62,16600.0,20.3681,20.3999,20.3681,20.3999,16600.0
2015-04-29 15:00:00,25.62,25.63,25.53,25.53,51300.0,20.3999,20.4079,20.3283,20.3283,51300.0
2015-04-29 15:05:00,25.54,25.57,25.51,25.56,25500.0,20.3362,20.3601,20.3123,20.3522,25500.0
2015-04-29 15:10:00,25.56,25.58,25.5,25.58,37700.0,20.3522,20.3681,20.3044,20.3681,37700.0
2015-04-29 15:15:00,25.59,25.61,25.55,25.61,33000.0,20.376,20.392,20.3442,20.392,33000.0
2015-04-29 15:20:00,25.61,25.63,25.6,25.61,30400.0,20.392,20.4079,20.384,20.392,30400.0
2015-04-29 15:25:00,25.6,25.63,25.59,25.59,50700.0,20.384,20.4079,20.376,20.376,50700.0
2015-04-29 15:30:00,25.59,25.69,25.59,25.69,68300.0,20.376,20.4557,20.376,20.4557,68300.0
2015-04-29 15:35:00,25.69,25.73,25.66,25.67,73400.0,20.4557,20.4875,20.4318,20.4397,73400.0
2015-04-29 15:40:00,25.67,25.68,25.64,25.66,91600.0,20.4397,20.4477,20.4159,20.4318,91600.0
2015-04-29 15:45:00,25.65,25.66,25.62,25.64,124000.0,20.4238,20.4318,20.3999,20.4159,124000.0
2015-04-29 15:50:00,25.65,25.69,25.64,25.69,90800.0,20.4238,20.4557,20.4159,20.4557,90800.0
2015-04-29 15:55:00,25.69,25.73,25.67,25.67,274800.0,20.4557,20.4875,20.4397,20.4397,274800.0
2015-04-30 09:30:00,25.47,25.53,25.36,25.42,45900.0,20.2805,20.3283,20.1929,20.2407,45900.0
2015-04-30 09:35:00,25.45,25.47,25.35,25.35,19900.0,20.2646,20.2805,20.1849,20.1849,19900.0
2015-04-30 09:40:00,25.37,25.37,25.2,25.2,52200.0,20.2009,20.2009,20.0655,20.0655,52200.0
2015-04-30 09:45:00,25.2,25.39,25.19,25.29,745700.0,20.0655,20.2168,20.0575,20.1372,745700.0
2015-04-30 09:50:00,25.29,25.31,25.11,25.12,44600.0,20.1372,20.1531,19.9938,20.0018,44600.0
2015-04-30 09:55:00,25.13,25.17,25.07,25.09,92200.0,20.0098,20.0416,19.962,19.9779,92200.0
2015-04-30 10:00:00,25.09,25.1,24.9,24.91,76600.0,19.9779,19.9859,19.8266,19.8346,76600.0
2015-04-30 10:05:00,24.91,25.04,24.88,25.04,81500.0,19.8346,19.9381,19.8107,19.9381,81500.0
2015-04-30 10:10:00,25.04,25.19,24.99,25.16,67900.0,19.9381,20.0575,19.8983,20.0337,67900.0
2015-04-30 10:15:00,25.16,25.21,25.13,25.21,38500.0,20.0337,20.0735,20.0098,20.0735,38500.0
2015-04-30 10:20:00,25.2,25.22,25.08,25.08,45200.0,20.0655,20.0814,19.97,19.97,45200.0
2015-04-30 10:25:00,25.09,25.12,25.03,25.1,36900.0,19.9779,20.0018,19.9301,19.9859,36900.0
2015-04-30 10:30:00,25.1,25.27,25.1,25.18,141700.0,19.9859,20.1212,19.9859,20.0496,141700.0
2015-04-30 10:35:00,25.17,25.2,25.1,25.11,26400.0,20.0416,20.0655,19.9859,19.9938,26400.0
2015-04-30 10:40:00,25.09,25.16,25.08,25.08,12100.0,19.9779,20.0337,19.97,19.97,12100.0
2015-04-30 10:45:00,25.08,25.1,25.04,25.06,23600.0,19.97,19.9859,19.9381,19.954,23600.0
2015-04-30 10:50:00,25.05,25.05,24.97,24.99,30200.0,19.9461,19.9461,19.8824,19.8983,30200.0
2015-04-30 10:55:00,24.98,24.99,24.95,24.99,35400.0,19.8903,19.8983,19.8664,19.8983,35400.0
2015-04-30 11:00:00,24.98,25.03,24.97,25.01,33700.0,19.8903,19.9301,19.8824,19.9142,33700.0
2015-04-30 11:05:00,25.0,25.05,25.0,25.01,29600.0,19.9063,19.9461,19.9063,19.9142,29600.0
2015-04-30 11:10:00,25.01,25.04,24.97,24.98,39400.0,19.9142,19.9381,19.8824,19.8903,39400.0
2015-04-30 11:15:00,24.97,24.99,24.95,24.96,22700.0,19.8824,19.8983,19.8664,19.8744,22700.0
2015-04-30 11:20:00,24.97,25.04,24.96,25.04,23300.0,19.8824,19.9381,19.8744,19.9381,23300.0
2015-04-30 11:25:00,25.04,25.1,25.02,25.09,20900.0,19.9381,19.9859,19.9222,19.9779,20900.0
2015-04-30 11:30:00,25.09,25.11,25.03,25.04,38600.0,19.9779,19.9938,19.9301,19.9381,38600.0
2015-04-30 11:35:00,25.04,25.06,24.97,25.03,80400.0,19.9381,19.954,19.8824,19.9301,80400.0
2015-04-30 11:40:00,25.03,25.1,25.03,25.06,29300.0,19.9301,19.9859,19.9301,19.954,29300.0
2015-04-30 11:45:00,25.06,25.09,25.04,25.06,17400.0,19.954,19.9779,19.9381,19.954,17400.0
2015-04-30 11:50:00,25.06,25.08,25.04,25.07,14000.0,19.954,19.97,19.9381,19.962,14000.0
2015-04-30 11:55:00,25.07,25.08,24.98,25.0,30500.0,19.962,19.97,19.8903,19.9063,30500.0
2015-04-30 12:00:00,25.0,25.02,24.96,24.98,31300.0,19.9063,19.9222,19.8744,19.8903,31300.0
2015-04-30 12:05:00,24.98,25.03,24.97,25.02,51500.0,19.8903,19.9301,19.8824,19.9222,51500.0
2015-04-30 12:10:00,25.02,25.08,25.0,25.05,54000.0,19.9222,19.97,19.9063,19.9461,54000.0
2015-04-30 12:15:00,25.06,25.12,25.06,25.12,20700.0,19.954,20.0018,19.954,20.0018,20700.0
2015-04-30 12:20:00,25.12,25.19,25.1,25.18,36300.0,20.0018,20.0575,19.9859,20.0496,36300.0
2015-04-30 12:25:00,25.17,25.18,25.11,25.15,36300.0,20.0416,20.0496,19.9938,20.0257,36300.0
2015-04-30 12:30:00,25.15,25.18,25.15,25.17,31000.0,20.0257,20.0496,20.0257,20.0416,31000.0
2015-04-30 12:35:00,25.16,25.2,25.14,25.16,31800.0,20.0337,20.0655,20.0177,20.0337,31800.0
2015-04-30 12:40:00,25.17,25.19,25.15,25.16,9400.0,20.0416,20.0575,20.0257,20.0337,9400.0
2015-04-30 12:45:00,25.16,25.19,25.14,25.17,35300.0,20.0337,20.0575,20.0177,20.0416,35300.0
2015-04-30 12:50:00,25.17,25.17,25.14,25.16,28000.0,20.0416,20.0416,20.0177,20.0337,28000.0
2015-04-30 12:55:00,25.16,25.18,25.14,25.15,119300.0,20.0337,20.0496,20.0177,20.0257,119300.0
2015-04-30 13:00:00,25.15,25.16,25.11,25.14,25400.0,20.0257,20.0337,19.9938,20.0177,25400.0
2015-04-30 13:05:00,25.14,25.19,25.13,25.19,36500.0,20.0177,20.0575,20.0098,20.0575,36500.0
2015-04-30 13:10:00,25.2,25.24,25.2,25.2,118000.0,20.0655,20.0974,20.0655,20.0655,118000.0
2015-04-30 13:15:00,25.21,25.3,25.2,25.25,56700.0,20.0735,20.1451,20.0655,20.1053,56700.0
2015-04-30 13:20:00,25.24,25.27,25.2,25.26,90300.0,20.0974,20.1212,20.0655,20.1133,90300.0
2015-04-30 13:25:00,25.26,25.31,25.26,25.28,54200.0,20.1133,20.1531,20.1133,20.1292,54200.0
2015-04-30 13:30:00,25.28,25.31,25.25,25.3,27100.0,20.1292,20.1531,20.1053,20.1451,27100.0
2015-04-30 13:35:00,25.3,25.3,25.26,25.27,36800.0,20.1451,20.1451,20.1133,20.1212,36800.0
2015-04-30 13:40:00,25.27,25.3,25.26,25.27,28300.0,20.1212,20.1451,20.1133,20.1212,28300.0
2015-04-30 13:45:00,25.27,25.31,25.23,25.27,26500.0,20.1212,20.1531,20.0894,20.1212,26500.0
2015-04-30 13:50:00,25.27,25.32,25.26,25.32,10500.0,20.1212,20.1611,20.1133,20.1611,10500.0
2015-04-30 13:55:00,25.32,25.38,25.31,25.34,55600.0,20.1611,20.2088,20.1531,20.177,55600.0
2015-04-30 14:00:00,25.35,25.4,25.32,25.37,29500.0,20.1849,20.2248,20.1611,20.2009,29500.0
2015-04-30 14:05:00,25.37,25.37,25.34,25.35,44100.0,20.2009,20.2009,20.177,20.1849,44100.0
2015-04-30 14:10:00,25.36,25.37,25.32,25.33,56200.0,20.1929,20.2009,20.1611,20.169,56200.0
2015-04-30 14:15:00,25.34,25.36,25.31,25.35,16300.0,20.177,20.1929,20.1531,20.1849,16300.0
2015-04-30 14:20:00,25.35,25.35,25.27,25.27,31500.0,20.1849,20.1849,20.1212,20.1212,31500.0
2015-04-30 14:25:00,25.27,25.27,25.21,25.21,31600.0,20.1212,20.1212,20.0735,20.0735,31600.0
2015-04-30 14:30:00,25.22,25.22,25.18,25.18,32000.0,20.0814,20.0814,20.0496,20.0496,32000.0
2015-04-30 14:35:00,25.18,25.2,25.15,25.18,25400.0,20.0496,20.0655,20.0257,20.0496,25400.0
2015-04-30 14:40:00,25.18,25.21,25.13,25.14,46700.0,20.0496,20.0735,20.0098,20.0177,46700.0
2015-04-30 14:45:00,25.15,25.15,25.06,25.07,33600.0,20.0257,20.0257,19.954,19.962,33600.0
2015-04-30 14:50:00,25.06,25.07,25.03,25.05,28800.0,19.954,19.962,19.9301,19.9461,28800.0
2015-04-30 14:55:00,25.05,25.06,25.0,25.05,117300.0,19.9461,19.954,19.9063,19.9461,117300.0
2015-04-30 15:00:00,25.04,25.11,25.03,25.1,119100.0,19.9381,19.9938,19.9301,19.9859,119100.0
2015-04-30 15:05:00,25.1,25.13,25.07,25.09,32400.0,19.9859,20.0098,19.962,19.9779,32400.0
2015-04-30 15:10:00,25.08,25.08,25.03,25.08,51000.0,19.97,19.97,19.9301,19.97,51000.0
2015-04-30 15:15:00,25.08,25.14,25.06,25.14,104200.0,19.97,20.0177,19.954,20.0177,104200.0
2015-04-30 15:20:00,25.14,25.17,25.12,25.17,108400.0,20.0177,20.0416,20.0018,20.0416,108400.0
2015-04-30 15:25:00,25.17,25.17,25.1,25.15,90700.0,20.0416,20.0416,19.9859,20.0257,90700.0
2015-04-30 15:30:00,25.14,25.23,25.12,25.23,81900.0,20.0177,20.0894,20.0018,20.0894,81900.0
2015-04-30 15:35:00,25.22,25.31,25.19,25.3,105600.0,20.0814,20.1531,20.0575,20.1451,105600.0
2015-04-30 15:40:00,25.31,25.38,25.26,25.26,151200.0,20.1531,20.2088,20.1133,20.1133,151200.0
2015-04-30 15:45:00,25.26,25.28,25.22,25.23,224000.0,20.1133,20.1292,20.0814,20.0894,224000.0
2015-04-30 15:50:00,25.24,25.26,25.24,25.25,97500.0,20.0974,20.1133,20.0974,20.1053,97500.0
2015-04-30 15:55:00,25.25,25.25,25.24,25.24,163900.0,20.1053,20.1053,20.0974,20.0974,163900.0
2015-05-01 09:30:00,25.28,25.46,25.26,25.37,54800.0,20.1292,20.2725,20.1133,20.2009,54800.0
2015-05-01 09:35:00,25.39,25.44,25.29,25.38,36900.0,20.2168,20.2566,20.1372,20.2088,36900.0
2015-05-01 09:40:00,25.37,25.37,25.07,25.12,52500.0,20.2009,20.2009,19.962,20.0018,52500.0
2015-05-01 09:45:00,25.11,25.27,25.11,25.25,21600.0,19.9938,20.1212,19.9938,20.1053,21600.0
2015-05-01 09:50:00,25.25,25.34,25.18,25.32,45600.0,20.1053,20.177,20.0496,20.1611,45600.0
2015-05-01 09:55:00,25.32,25.4,25.25,25.27,18300.0,20.1611,20.2248,20.1053,20.1212,18300.0
2015-05-01 10:00:00,25.25,25.32,25.23,25.23,24400.0,20.1053,20.1611,20.0894,20.0894,24400.0
2015-05-01 10:05:00,25.22,25.23,25.15,25.21,31600.0,20.0814,20.0894,20.0257,20.0735,31600.0
2015-05-01 10:10:00,25.2,25.23,25.14,25.21,42900.0,20.0655,20.0894,20.0177,20.0735,42900.0
2015-05-01 10:15:00,25.21,25.26,25.2,25.21,43200.0,20.0735,20.1133,20.0655,20.0735,43200.0
2015-05-01 10:20:00,25.2,25.22,25.17,25.18,43300.0,20.0655,20.0814,20.0416,20.0496,43300.0
2015-05-01 10:25:00,25.18,25.19,25.07,25.1,92800.0,20.0496,20.0575,19.962,19.9859,92800.0
2015-05-01 10:30:00,25.11,25.19,25.1,25.14,28400.0,19.9938,20.0575,19.9859,20.0177,28400.0
2015-05-01 10:35:00,25.14,25.24,25.13,25.24,34200.0,20.0177,20.0974,20.0098,20.0974,34200.0
2015-05-01 10:40:00,25.24,25.26,25.18,25.19,66900.0,20.0974,20.1133,20.0496,20.0575,66900.0
2015-05-01 10:45:00,25.19,25.22,25.17,25.18,33500.0,20.0575,20.0814,20.0416,20.0496,33500.0
2015-05-01 10:50:00,25.18,25.26,25.17,25.19,89400.0,20.0496,20.1133,20.0416,20.0575,89400.0
2015-05-01 10:55:00,25.2,25.26,25.2,25.23,21300.0,20.0655,20.1133,20.0655,20.0894,21300.0
2015-05-01 11:00:00,25.24,25.28,25.24,25.27,108400.0,20.0974,20.1292,20.0974,20.1212,108400.0
2015-05-01 11:05:00,25.26,25.29,25.22,25.26,68500.0,20.1133,20.1372,20.0814,20.1133,68500.0
2015-05-01 11:10:00,25.26,25.32,25.23,25.32,51000.0,20.1133,20.1611,20.0894,20.1611,51000.0
2015-05-01 11:15:00,25.32,25.37,25.3,25.34,58600.0,20.1611,20.2009,20.1451,20.177,58600.0
2015-05-01 11:20:00,25.35,25.37,25.33,25.36,36200.0,20.1849,20.2009,20.169,20.1929,36200.0
2015-05-01 11:25:00,25.35,25.37,25.33,25.33,38100.0,20.1849,20.2009,20.169,20.169,38100.0
2015-05-01 11:30:00,25.33,25.34,25.28,25.28,31200.0,20.169,20.177,20.1292,20.1292,31200.0
2015-05-01 11:35:00,25.27,25.29,25.24,25.24,18400.0,20.1212,20.1372,20.0974,20.0974,18400.0
2015-05-01 11:40:00,25.24,25.24,25.16,25.21,41400.0,20.0974,20.0974,20.0337,20.0735,41400.0
2015-05-01 11:45:00,25.19,25.2,25.17,25.2,22800.0,20.0575,20.0655,20.0416,20.0655,22800.0
2015-05-01 11:50:00,25.19,25.2,25.15,25.19,20400.0,20.0575,20.0655,20.0257,20.0575,20400.0
2015-05-01 11:55:00,25.2,25.24,25.19,25.22,22100.0,20.0655,20.0974,20.0575,20.0814,22100.0
2015-05-01 12:00:00,25.23,25.25,25.2,25.21,14300.0,20.0894,20.1053,20.0655,20.0735,14300.0
2015-05-01 12:05:00,25.2,25.26,25.2,25.25,115900.0,20.0655,20.1133,20.0655,20.1053,115900.0
2015-05-01 12:10:00,25.26,25.28,25.23,25.25,21200.0,20.1133,20.1292,20.0894,20.1053,21200.0
2015-05-01 12:15:00,25.25,25.26,25.19,25.19,20700.0,20.1053,20.1133,20.0575,20.0575,20700.0
2015-05-01 12:20:00,25.18,25.2,25.16,25.2,16400.0,20.0496,20.0655,20.0337,20.0655,16400.0
2015-05-01 12:25:00,25.2,25.21,25.17,25.17,16700.0,20.0655,20.0735,20.0416,20.0416,16700.0
2015-05-01 12:30:00,25.18,25.19,25.13,25.16,32400.0,20.0496,20.0575,20.0098,20.0337,32400.0
2015-05-01 12:35:00,25.16,25.24,25.14,25.22,326100.0,20.0337,20.0974,20.0177,20.0814,326100.0
2015-05-01 12:40:00,25.22,25.24,25.2,25.22,71800.0,20.0814,20.0974,20.0655,20.0814,71800.0
2015-05-01 12:45:00,25.24,25.24,25.21,25.24,16300.0,20.0974,20.0974,20.0735,20.0974,16300.0
2015-05-01 12:50:00,25.24,25.33,25.23,25.31,28700.0,20.0974,20.169,20.0894,20.1531,28700.0
2015-05-01 12:55:00,25.31,25.34,25.29,25.3,22100.0,20.1531,20.177,20.1372,20.1451,22100.0
2015-05-01 13:00:00,25.29,25.31,25.24,25.3,57000.0,20.1372,20.1531,20.0974,20.1451,57000.0
2015-05-01 13:05:00,25.29,25.29,25.25,25.25,8500.0,20.1372,20.1372,20.1053,20.1053,8500.0
2015-05-01 13:10:00,25.25,25.31,25.24,25.3,37700.0,20.1053,20.1531,20.0974,20.1451,37700.0
2015-05-01 13:15:00,25.3,25.31,25.26,25.3,53900.0,20.1451,20.1531,20.1133,20.1451,53900.0
2015-05-01 13:20:00,25.29,25.31,25.29,25.3,34300.0,20.1372,20.1531,20.1372,20.1451,34300.0
2015-05-01 13:25:00,25.3,25.31,25.28,25.29,18100.0,20.1451,20.1531,20.1292,20.1372,18100.0
2015-05-01 13:30:00,25.3,25.3,25.26,25.26,23400.0,20.1451,20.1451,20.1133,20.1133,23400.0
2015-05-01 13:35:00,25.26,25.3,25.24,25.29,62400.0,20.1133,20.1451,20.0974,20.1372,62400.0
2015-05-01 13:40:00,25.29,25.31,25.26,25.26,47800.0,20.1372,20.1531,20.1133,20.1133,47800.0
2015-05-01 13:45:00,25.27,25.34,25.25,25.32,70900.0,20.1212,20.177,20.1053,20.1611,70900.0
2015-05-01 13:50:00,25.32,25.39,25.32,25.34,68800.0,20.1611,20.2168,20.1611,20.177,68800.0
2015-05-01 13:55:00,25.34,25.34,25.33,25.33,30700.0,20.177,20.177,20.169,20.169,30700.0
2015-05-01 14:00:00,25.33,25.34,25.31,25.32,15500.0,20.169,20.177,20.1531,20.1611,15500.0
2015-05-01 14:05:00,25.31,25.33,25.29,25.31,28300.0,20.1531,20.169,20.1372,20.1531,28300.0
2015-05-01 14:10:00,25.31,25.32,25.28,25.29,19500.0,20.1531,20.1611,20.1292,20.1372,19500.0
2015-05-01 14:15:00,25.29,25.29,25.22,25.24,55600.0,20.1372,20.1372,20.0814,20.0974,55600.0
2015-05-01 14:20:00,25.24,25.24,25.2,25.21,54800.0,20.0974,20.0974,20.0655,20.0735,54800.0
2015-05-01 14:25:00,25.21,25.26,25.2,25.25,49700.0,20.0735,20.1133,20.0655,20.1053,49700.0
2015-05-01 14:30:00,25.25,25.26,25.2,25.2,14700.0,20.1053,20.1133,20.0655,20.0655,14700.0
2015-05-01 14:35:00,25.2,25.2,25.15,25.15,29000.0,20.0655,20.0655,20.0257,20.0257,29000.0
2015-05-01 14:40:00,25.16,25.19,25.15,25.19,21200.0,20.0337,20.0575,20.0257,20.0575,21200.0
2015-05-01 14:45:00,25.19,25.2,25.19,25.2,27300.0,20.0575,20.0655,20.0575,20.0655,27300.0
2015-05-01 14:50:00,25.2,25.25,25.19,25.24,57700.0,20.0655,20.1053,20.0575,20.0974,57700.0
2015-05-01 14:55:00,25.24,25.25,25.2,25.21,20700.0,20.0974,20.1053,20.0655,20.0735,20700.0
2015-05-01 15:00:00,25.22,25.24,25.2,25.2,23000.0,20.0814,20.0974,20.0655,20.0655,23000.0
2015-05-01 15:05:00,25.21,25.21,25.19,25.19,24900.0,20.0735,20.0735,20.0575,20.0575,24900.0
2015-05-01 15:10:00,25.19,25.22,25.19,25.2,31600.0,20.0575,20.0814,20.0575,20.0655,31600.0
2015-05-01 15:15:00,25.2,25.22,25.2,25.2,15500.0,20.0655,20.0814,20.0655,20.0655,15500.0
2015-05-01 15:20:00,25.2,25.21,25.17,25.17,44800.0,20.0655,20.0735,20.0416,20.0416,44800.0
2015-05-01 15:25:00,25.17,25.19,25.16,25.19,55600.0,20.0416,20.0575,20.0337,20.0575,55600.0
2015-05-01 15:30:00,25.19,25.21,25.18,25.2,70200.0,20.0575,20.0735,20.0496,20.0655,70200.0
2015-05-01 15:35:00,25.19,25.22,25.19,25.19,59000.0,20.0575,20.0814,20.0575,20.0575,59000.0
2015-05-01 15:40:00,25.2,25.24,25.19,25.2,49100.0,20.0655,20.0974,20.0575,20.0655,49100.0
2015-05-01 15:45:00,25.2,25.21,25.19,25.19,94400.0,20.0655,20.0735,20.0575,20.0575,94400.0
2015-05-01 15:50:00,25.19,25.22,25.18,25.19,206900.0,20.0575,20.0814,20.0496,20.0575,206900.0
2015-05-01 15:55:00,25.2,25.26,25.19,25.23,302300.0,20.0655,20.1133,20.0575,20.0894,302300.0
2015-05-04 09:30:00,25.29,25.4,25.19,25.26,30300.0,20.1372,20.2248,20.0575,20.1133,30300.0
2015-05-04 09:35:00,25.27,25.37,25.27,25.37,27900.0,20.1212,20.2009,20.1212,20.2009,27900.0
2015-05-04 09:40:00,25.37,25.39,25.32,25.36,202100.0,20.2009,20.2168,20.1611,20.1929,202100.0
2015-05-04 09:45:00,25.36,25.45,25.35,25.45,20900.0,20.1929,20.2646,20.1849,20.2646,20900.0
2015-05-04 09:50:00,25.43,25.45,25.35,25.4,31900.0,20.2486,20.2646,20.1849,20.2248,31900.0
2015-05-04 09:55:00,25.4,25.4,25.36,25.39,267900.0,20.2248,20.2248,20.1929,20.2168,267900.0
2015-05-04 10:00:00,25.39,25.45,25.36,25.43,17500.0,20.2168,20.2646,20.1929,20.2486,17500.0
2015-05-04 10:05:00,25.44,25.58,25.44,25.57,84700.0,20.2566,20.3681,20.2566,20.3601,84700.0
2015-05-04 10:10:00,25.56,25.6,25.51,25.51,65500.0,20.3522,20.384,20.3123,20.3123,65500.0
2015-05-04 10:15:00,25.54,25.57,25.51,25.51,75700.0,20.3362,20.3601,20.3123,20.3123,75700.0
2015-05-04 10:20:00,25.53,25.56,25.49,25.49,44000.0,20.3283,20.3522,20.2964,20.2964,44000.0
2015-05-04 10:25:00,25.49,25.56,25.47,25.55,28600.0,20.2964,20.3522,20.2805,20.3442,28600.0
2015-05-04 10:30:00,25.55,25.62,25.54,25.6,74500.0,20.3442,20.3999,20.3362,20.384,74500.0
2015-05-04 10:35:00,25.6,25.71,25.59,25.71,37900.0,20.384,20.4716,20.376,20.4716,37900.0
2015-05-04 10:40:00,25.71,25.76,25.64,25.64,52000.0,20.4716,20.5114,20.4159,20.4159,52000.0
2015-05-04 10:45:00,25.65,25.68,25.62,25.67,27500.0,20.4238,20.4477,20.3999,20.4397,27500.0
2015-05-04 10:50:00,25.67,25.69,25.65,25.66,19500.0,20.4397,20.4557,20.4238,20.4318,19500.0
2015-05-04 10:55:00,25.66,25.7,25.65,25.66,45200.0,20.4318,20.4636,20.4238,20.4318,45200.0
2015-05-04 11:00:00,25.66,25.7,25.64,25.67,44600.0,20.4318,20.4636,20.4159,20.4397,44600.0
2015-05-04 11:05:00,25.67,25.74,25.67,25.74,77300.0,20.4397,20.4955,20.4397,20.4955,77300.0
2015-05-04 11:10:00,25.75,25.87,25.71,25.86,67400.0,20.5034,20.599,20.4716,20.591,67400.0
2015-05-04 11:15:00,25.87,25.92,25.84,25.84,39500.0,20.599,20.6388,20.5751,20.5751,39500.0
2015-05-04 11:20:00,25.84,25.89,25.77,25.77,114100.0,20.5751,20.6149,20.5194,20.5194,114100.0
2015-05-04 11:25:00,25.78,25.81,25.75,25.78,86200.0,20.5273,20.5512,20.5034,20.5273,86200.0
2015-05-04 11:30:00,25.77,25.77,25.71,25.72,22800.0,20.5194,20.5194,20.4716,20.4796,22800.0
2015-05-04 11:35:00,25.72,25.76,25.69,25.71,31700.0,20.4796,20.5114,20.4557,20.4716,31700.0
2015-05-04 11:40:00,25.71,25.73,25.69,25.7,18600.0,20.4716,20.4875,20.4557,20.4636,18600.0
2015-05-04 11:45:00,25.7,25.72,25.69,25.69,21100.0,20.4636,20.4796,20.4557,20.4557,21100.0
2015-05-04 11:50:00,25.69,25.72,25.67,25.67,37000.0,20.4557,20.4796,20.4397,20.4397,37000.0
2015-05-04 11:55:00,25.68,25.71,25.67,25.7,30100.0,20.4477,20.4716,20.4397,20.4636,30100.0
2015-05-04 12:00:00,25.7,25.72,25.68,25.72,27600.0,20.4636,20.4796,20.4477,20.4796,27600.0
2015-05-04 12:05:00,25.72,25.72,25.6,25.61,34700.0,20.4796,20.4796,20.384,20.392,34700.0
2015-05-04 12:10:00,25.6,25.62,25.52,25.61,42300.0,20.384,20.3999,20.3203,20.392,42300.0
2015-05-04 12:15:00,25.62,25.64,25.6,25.63,14800.0,20.3999,20.4159,20.384,20.4079,14800.0
2015-05-04 12:20:00,25.64,25.65,25.62,25.64,12700.0,20.4159,20.4238,20.3999,20.4159,12700.0
2015-05-04 12:25:00,25.64,25.74,25.63,25.73,28500.0,20.4159,20.4955,20.4079,20.4875,28500.0
2015-05-04 12:30:00,25.74,25.75,25.68,25.7,23600.0,20.4955,20.5034,20.4477,20.4636,23600.0
2015-05-04 12:35:00,25.71,25.76,25.71,25.75,50700.0,20.4716,20.5114,20.4716,20.5034,50700.0
2015-05-04 12:40:00,25.75,25.76,25.73,25.75,17400.0,20.5034,20.5114,20.4875,20.5034,17400.0
2015-05-04 12:45:00,25.75,25.76,25.71,25.74,9600.0,20.5034,20.5114,20.4716,20.4955,9600.0
2015-05-04 12:50:00,25.75,25.76,25.73,25.75,21300.0,20.5034,20.5114,20.4875,20.5034,21300.0
2015-05-04 12:55:00,25.75,25.76,25.73,25.74,34300.0,20.5034,20.5114,20.4875,20.4955,34300.0
2015-05-04 13:00:00,25.74,25.75,25.72,25.73,10300.0,20.4955,20.5034,20.4796,20.4875,10300.0
2015-05-04 13:05:00,25.73,25.76,25.71,25.76,33000.0,20.4875,20.5114,20.4716,20.5114,33000.0
2015-05-04 13:10:00,25.75,25.76,25.72,25.75,11300.0,20.5034,20.5114,20.4796,20.5034,11300.0
2015-05-04 13:15:00,25.76,25.76,25.7,25.71,24700.0,20.5114,20.5114,20.4636,20.4716,24700.0
2015-05-04 13:20:00,25.71,25.73,25.7,25.7,15200.0,20.4716,20.4875,20.4636,20.4636,15200.0
2015-05-04 13:25:00,25.69,25.72,25.67,25.68,29600.0,20.4557,20.4796,20.4397,20.4477,29600.0
2015-05-04 13:30:00,25.68,25.69,25.62,25.63,35300.0,20.4477,20.4557,20.3999,20.4079,35300.0
2015-05-04 13:35:00,25.62,25.62,25.59,25.6,21000.0,20.3999,20.3999,20.376,20.384,21000.0
2015-05-04 13:40:00,25.61,25.63,25.59,25.6,19500.0,20.392,20.4079,20.376,20.384,19500.0
2015-05-04 13:45:00,25.6,25.61,25.59,25.6,26900.0,20.384,20.392,20.376,20.384,26900.0
2015-05-04 13:50:00,25.6,25.61,25.58,25.59,21000.0,20.384,20.392,20.3681,20.376,21000.0
2015-05-04 13:55:00,25.59,25.61,25.59,25.6,33500.0,20.376,20.392,20.376,20.384,33500.0
2015-05-04 14:00:00,25.59,25.61,25.59,25.6,52000.0,20.376,20.392,20.376,20.384,52000.0
2015-05-04 14:05:00,25.6,25.67,25.58,25.64,147900.0,20.384,20.4397,20.3681,20.4159,147900.0
2015-05-04 14:10:00,25.64,25.77,25.64,25.76,29500.0,20.4159,20.5194,20.4159,20.5114,29500.0
2015-05-04 14:15:00,25.76,25.76,25.67,25.69,42400.0,20.5114,20.5114,20.4397,20.4557,42400.0
2015-05-04 14:20:00,25.7,25.7,25.65,25.66,17100.0,20.4636,20.4636,20.4238,20.4318,17100.0
2015-05-04 14:25:00,25.67,25.68,25.65,25.65,39300.0,20.4397,20.4477,20.4238,20.4238,39300.0
2015-05-04 14:30:00,25.65,25.66,25.63,25.63,50800.0,20.4238,20.4318,20.4079,20.4079,50800.0
2015-05-04 14:35:00,25.63,25.63,25.54,25.55,75800.0,20.4079,20.4079,20.3362,20.3442,75800.0
2015-05-04 14:40:00,25.55,25.55,25.54,25.55,27800.0,20.3442,20.3442,20.3362,20.3442,27800.0
2015-05-04 14:45:00,25.55,25.6,25.53,25.59,78600.0,20.3442,20.384,20.3283,20.376,78600.0
2015-05-04 14:50:00,25.59,25.59,25.54,25.59,48800.0,20.376,20.376,20.3362,20.376,48800.0
2015-05-04 14:55:00,25.59,25.59,25.51,25.52,67900.0,20.376,20.376,20.3123,20.3203,67900.0
2015-05-04 15:00:00,25.51,25.53,25.48,25.53,44700.0,20.3123,20.3283,20.2885,20.3283,44700.0
2015-05-04 15:05:00,25.53,25.53,25.5,25.52,22500.0,20.3283,20.3283,20.3044,20.3203,22500.0
2015-05-04 15:10:00,25.52,25.56,25.51,25.53,64000.0,20.3203,20.3522,20.3123,20.3283,64000.0
2015-05-04 15:15:00,25.52,25.56,25.51,25.54,80800.0,20.3203,20.3522,20.3123,20.3362,80800.0
2015-05-04 15:20:00,25.54,25.56,25.52,25.53,48100.0,20.3362,20.3522,20.3203,20.3283,48100.0
2015-05-04 15:25:00,25.53,25.55,25.51,25.55,46900.0,20.3283,20.3442,20.3123,20.3442,46900.0
2015-05-04 15:30:00,25.55,25.55,25.51,25.51,60300.0,20.3442,20.3442,20.3123,20.3123,60300.0
2015-05-04 15:35:00,25.52,25.53,25.5,25.52,85600.0,20.3203,20.3283,20.3044,20.3203,85600.0
2015-05-04 15:40:00,25.51,25.54,25.5,25.54,94800.0,20.3123,20.3362,20.3044,20.3362,94800.0
2015-05-04 15:45:00,25.55,25.55,25.52,25.54,86500.0,20.3442,20.3442,20.3203,20.3362,86500.0
2015-05-04 15:50:00,25.53,25.55,25.53,25.54,112600.0,20.3283,20.3442,20.3283,20.3362,112600.0
2015-05-04 15:55:00,25.54,25.55,25.5,25.52,217900.0,20.3362,20.3442,20.3044,20.3203,217900.0
2015-05-05 09:30:00,25.52,25.92,25.52,25.8,349900.0,20.3203,20.6388,20.3203,20.5433,349900.0
2015-05-05 09:35:00,25.76,25.9,25.75,25.8,55700.0,20.5114,20.6229,20.5034,20.5433,55700.0
2015-05-05 09:40:00,25.78,25.88,25.62,25.63,57200.0,20.5273,20.607,20.3999,20.4079,57200.0
2015-05-05 09:45:00,25.62,25.69,25.6,25.67,37500.0,20.3999,20.4557,20.384,20.4397,37500.0
2015-05-05 09:50:00,25.66,25.68,25.62,25.64,39700.0,20.4318,20.4477,20.3999,20.4159,39700.0
2015-05-05 09:55:00,25.65,25.68,25.56,25.6,85000.0,20.4238,20.4477,20.3522,20.384,85000.0
2015-05-05 10:00:00,25.61,25.63,25.48,25.49,39300.0,20.392,20.4079,20.2885,20.2964,39300.0
2015-05-05 10:05:00,25.49,25.6,25.43,25.57,71000.0,20.2964,20.384,20.2486,20.3601,71000.0
2015-05-05 10:10:00,25.57,25.69,25.56,25.68,57400.0,20.3601,20.4557,20.3522,20.4477,57400.0
2015-05-05 10:15:00,25.69,25.74,25.67,25.72,77600.0,20.4557,20.4955,20.4397,20.4796,77600.0
2015-05-05 10:20:00,25.71,25.76,25.68,25.76,103900.0,20.4716,20.5114,20.4477,20.5114,103900.0
2015-05-05 10:25:00,25.75,25.8,25.71,25.71,38700.0,20.5034,20.5433,20.4716,20.4716,38700.0
2015-05-05 10:30:00,25.7,25.75,25.68,25.68,101800.0,20.4636,20.5034,20.4477,20.4477,101800.0
2015-05-05 10:35:00,25.68,25.7,25.66,25.67,57500.0,20.4477,20.4636,20.4318,20.4397,57500.0
2015-05-05 10:40:00,25.67,25.68,25.63,25.64,50600.0,20.4397,20.4477,20.4079,20.4159,50600.0
2015-05-05 10:45:00,25.64,25.65,25.51,25.65,118400.0,20.4159,20.4238,20.3123,20.4238,118400.0
2015-05-05 10:50:00,25.65,25.73,25.65,25.67,80500.0,20.4238,20.4875,20.4238,20.4397,80500.0
2015-05-05 10:55:00,25.68,25.69,25.61,25.61,44200.0,20.4477,20.4557,20.392,20.392,44200.0
2015-05-05 11:00:00,25.61,25.61,25.38,25.38,84800.0,20.392,20.392,20.2088,20.2088,84800.0
2015-05-05 11:05:00,25.38,25.43,25.33,25.42,52300.0,20.2088,20.2486,20.169,20.2407,52300.0
2015-05-05 11:10:00,25.42,25.53,25.42,25.51,203400.0,20.2407,20.3283,20.2407,20.3123,203400.0
2015-05-05 11:15:00,25.51,25.51,25.45,25.49,62300.0,20.3123,20.3123,20.2646,20.2964,62300.0
2015-05-05 11:20:00,25.48,25.49,25.39,25.42,62000.0,20.2885,20.2964,20.2168,20.2407,62000.0
2015-05-05 11:25:00,25.41,25.44,25.4,25.43,54500.0,20.2327,20.2566,20.2248,20.2486,54500.0
2015-05-05 11:30:00,25.43,25.44,25.35,25.36,100900.0,20.2486,20.2566,20.1849,20.1929,100900.0
2015-05-05 11:35:00,25.35,25.35,25.25,25.26,58000.0,20.1849,20.1849,20.1053,20.1133,58000.0
2015-05-05 11:40:00,25.26,25.28,25.23,25.26,41900.0,20.1133,20.1292,20.0894,20.1133,41900.0
2015-05-05 11:45:00,25.26,25.28,25.23,25.26,66300.0,20.1133,20.1292,20.0894,20.1133,66300.0
2015-05-05 11:50:00,25.26,25.3,25.23,25.24,44900.0,20.1133,20.1451,20.0894,20.0974,44900.0
2015-05-05 11:55:00,25.24,25.26,25.21,25.26,48500.0,20.0974,20.1133,20.0735,20.1133,48500.0
2015-05-05 12:00:00,25.26,25.33,25.26,25.31,64000.0,20.1133,20.169,20.1133,20.1531,64000.0
2015-05-05 12:05:00,25.31,25.37,25.3,25.36,114900.0,20.1531,20.2009,20.1451,20.1929,114900.0
2015-05-05 12:10:00,25.36,25.43,25.35,25.4,65400.0,20.1929,20.2486,20.1849,20.2248,65400.0
2015-05-05 12:15:00,25.41,25.49,25.41,25.47,40700.0,20.2327,20.2964,20.2327,20.2805,40700.0
2015-05-05 12:20:00,25.47,25.48,25.45,25.46,20800.0,20.2805,20.2885,20.2646,20.2725,20800.0
2015-05-05 12:25:00,25.46,25.5,25.38,25.38,146800.0,20.2725,20.3044,20.2088,20.2088,146800.0
2015-05-05 12:30:00,25.39,25.41,25.38,25.4,18300.0,20.2168,20.2327,20.2088,20.2248,18300.0
2015-05-05 12:35:00,25.39,25.39,25.35,25.36,14600.0,20.2168,20.2168,20.1849,20.1929,14600.0
2015-05-05 12:40:00,25.36,25.36,25.32,25.33,16400.0,20.1929,20.1929,20.1611,20.169,16400.0
2015-05-05 12:45:00,25.33,25.34,25.27,25.27,19500.0,20.169,20.177,20.1212,20.1212,19500.0
2015-05-05 12:50:00,25.28,25.33,25.26,25.26,49700.0,20.1292,20.169,20.1133,20.1133,49700.0
2015-05-05 12:55:00,25.25,25.27,25.22,25.22,19300.0,20.1053,20.1212,20.0814,20.0814,19300.0
2015-05-05 13:00:00,25.21,25.23,25.17,25.17,21800.0,20.0735,20.0894,20.0416,20.0416,21800.0
2015-05-05 13:05:00,25.17,25.2,25.14,25.17,22100.0,20.0416,20.0655,20.0177,20.0416,22100.0
2015-05-05 13:10:00,25.17,25.18,25.12,25.12,23000.0,20.0416,20.0496,20.0018,20.0018,23000.0
2015-05-05 13:15:00,25.11,25.18,25.09,25.17,67500.0,19.9938,20.0496,19.9779,20.0416,67500.0
2015-05-05 13:20:00,25.17,25.24,25.16,25.24,71700.0,20.0416,20.0974,20.0337,20.0974,71700.0
2015-05-05 13:25:00,25.24,25.3,25.22,25.29,35200.0,20.0974,20.1451,20.0814,20.1372,35200.0
2015-05-05 13:30:00,25.29,25.31,25.27,25.28,19600.0,20.1372,20.1531,20.1212,20.1292,19600.0
2015-05-05 13:35:00,25.29,25.39,25.28,25.37,35100.0,20.1372,20.2168,20.1292,20.2009,35100.0
2015-05-05 13:40:00,25.36,25.39,25.36,25.38,40800.0,20.1929,20.2168,20.1929,20.2088,40800.0
2015-05-05 13:45:00,25.37,25.4,25.35,25.35,31100.0,20.2009,20.2248,20.1849,20.1849,31100.0
2015-05-05 13:50:00,25.35,25.35,25.27,25.29,27300.0,20.1849,20.1849,20.1212,20.1372,27300.0
2015-05-05 13:55:00,25.29,25.29,25.24,25.25,52400.0,20.1372,20.1372,20.0974,20.1053,52400.0
2015-05-05 14:00:00,25.25,25.26,25.19,25.19,28000.0,20.1053,20.1133,20.0575,20.0575,28000.0
2015-05-05 14:05:00,25.19,25.2,25.17,25.18,38400.0,20.0575,20.0655,20.0416,20.0496,38400.0
2015-05-05 14:10:00,25.18,25.19,25.14,25.14,22200.0,20.0496,20.0575,20.0177,20.0177,22200.0
2015-05-05 14:15:00,25.14,25.16,25.11,25.16,45200.0,20.0177,20.0337,19.9938,20.0337,45200.0
2015-05-05 14:20:00,25.16,25.16,25.12,25.14,40700.0,20.0337,20.0337,20.0018,20.0177,40700.0
2015-05-05 14:25:00,25.15,25.15,25.08,25.11,50800.0,20.0257,20.0257,19.97,19.9938,50800.0
2015-05-05 14:30:00,25.11,25.13,25.09,25.11,24900.0,19.9938,20.0098,19.9779,19.9938,24900.0
2015-05-05 14:35:00,25.12,25.17,25.11,25.14,47100.0,20.0018,20.0416,19.9938,20.0177,47100.0
2015-05-05 14:40:00,25.14,25.15,25.11,25.13,28200.0,20.0177,20.0257,19.9938,20.0098,28200.0
2015-05-05 14:45:00,25.13,25.15,25.11,25.11,24300.0,20.0098,20.0257,19.9938,19.9938,24300.0
2015-05-05 14:50:00,25.12,25.14,25.06,25.07,34300.0,20.0018,20.0177,19.954,19.962,34300.0
2015-05-05 14:55:00,25.06,25.08,25.03,25.03,30200.0,19.954,19.97,19.9301,19.9301,30200.0
2015-05-05 15:00:00,25.03,25.05,25.01,25.02,46900.0,19.9301,19.9461,19.9142,19.9222,46900.0
2015-05-05 15:05:00,25.03,25.03,25.0,25.0,35400.0,19.9301,19.9301,19.9063,19.9063,35400.0
2015-05-05 15:10:00,25.0,25.06,24.98,25.03,87300.0,19.9063,19.954,19.8903,19.9301,87300.0
2015-05-05 15:15:00,25.04,25.04,25.0,25.02,54100.0,19.9381,19.9381,19.9063,19.9222,54100.0
2015-05-05 15:20:00,25.02,25.03,24.98,24.98,62400.0,19.9222,19.9301,19.8903,19.8903,62400.0
2015-05-05 15:25:00,24.99,25.02,24.98,25.0,42300.0,19.8983,19.9222,19.8903,19.9063,42300.0
2015-05-05 15:30:00,24.99,25.08,24.98,25.08,76300.0,19.8983,19.97,19.8903,19.97,76300.0
2015-05-05 15:35:00,25.08,25.14,25.07,25.12,97900.0,19.97,20.0177,19.962,20.0018,97900.0
2015-05-05 15:40:00,25.11,25.15,25.1,25.12,76100.0,19.9938,20.0257,19.9859,20.0018,76100.0
2015-05-05 15:45:00,25.12,25.14,25.09,25.09,110500.0,20.0018,20.0177,19.9779,19.9779,110500.0
2015-05-05 15:50:00,25.09,25.11,25.08,25.09,168500.0,19.9779,19.9938,19.97,19.9779,168500.0
2015-05-05 15:55:00,25.09,25.11,25.08,25.11,196600.0,19.9779,19.9938,19.97,19.9938,196600.0
2015-05-06 09:30:00,25.21,25.38,25.21,25.25,54200.0,20.0735,20.2088,20.0735,20.1053,54200.0
2015-05-06 09:35:00,25.24,25.27,25.08,25.11,246200.0,20.0974,20.1212,19.97,19.9938,246200.0
2015-05-06 09:40:00,25.09,25.11,25.02,25.05,17700.0,19.9779,19.9938,19.9222,19.9461,17700.0
2015-05-06 09:45:00,25.04,25.04,24.95,24.98,36100.0,19.9381,19.9381,19.8664,19.8903,36100.0
2015-05-06 09:50:00,24.99,25.04,24.94,25.01,50700.0,19.8983,19.9381,19.8585,19.9142,50700.0
2015-05-06 09:55:00,25.01,25.18,24.99,25.18,49400.0,19.9142,20.0496,19.8983,20.0496,49400.0
2015-05-06 10:00:00,25.17,25.23,25.13,25.23,25800.0,20.0416,20.0894,20.0098,20.0894,25800.0
2015-05-06 10:05:00,25.22,25.22,25.1,25.11,35700.0,20.0814,20.0814,19.9859,19.9938,35700.0
2015-05-06 10:10:00,25.11,25.12,25.06,25.08,26900.0,19.9938,20.0018,19.954,19.97,26900.0
2015-05-06 10:15:00,25.08,25.15,25.05,25.13,20800.0,19.97,20.0257,19.9461,20.0098,20800.0
2015-05-06 10:20:00,25.13,25.15,25.08,25.11,19800.0,20.0098,20.0257,19.97,19.9938,19800.0
2015-05-06 10:25:00,25.12,25.18,25.11,25.16,30200.0,20.0018,20.0496,19.9938,20.0337,30200.0
2015-05-06 10:30:00,25.16,25.21,25.13,25.14,35600.0,20.0337,20.0735,20.0098,20.0177,35600.0
2015-05-06 10:35:00,25.13,25.15,25.11,25.14,16900.0,20.0098,20.0257,19.9938,20.0177,16900.0
2015-05-06 10:40:00,25.15,25.19,25.15,25.18,27000.0,20.0257,20.0575,20.0257,20.0496,27000.0
2015-05-06 10:45:00,25.17,25.21,25.16,25.18,33400.0,20.0416,20.0735,20.0337,20.0496,33400.0
2015-05-06 10:50:00,25.17,25.2,25.13,25.13,14600.0,20.0416,20.0655,20.0098,20.0098,14600.0
2015-05-06 10:55:00,25.13,25.14,25.07,25.08,9000.0,20.0098,20.0177,19.962,19.97,9000.0
2015-05-06 11:00:00,25.08,25.1,25.03,25.04,15500.0,19.97,19.9859,19.9301,19.9381,15500.0
2015-05-06 11:05:00,25.04,25.04,24.97,24.99,38600.0,19.9381,19.9381,19.8824,19.8983,38600.0
2015-05-06 11:10:00,24.99,24.99,24.93,24.93,18100.0,19.8983,19.8983,19.8505,19.8505,18100.0
2015-05-06 11:15:00,24.93,24.99,24.93,24.95,52700.0,19.8505,19.8983,19.8505,19.8664,52700.0
2015-05-06 11:20:00,24.96,24.97,24.93,24.93,23700.0,19.8744,19.8824,19.8505,19.8505,23700.0
2015-05-06 11:25:00,24.92,24.92,24.89,24.9,21600.0,19.8426,19.8426,19.8187,19.8266,21600.0
2015-05-06 11:30:00,24.9,24.91,24.85,24.91,28600.0,19.8266,19.8346,19.7868,19.8346,28600.0
2015-05-06 11:35:00,24.92,24.93,24.85,24.87,52500.0,19.8426,19.8505,19.7868,19.8027,52500.0
2015-05-06 11:40:00,24.87,24.94,24.86,24.91,35800.0,19.8027,19.8585,19.7948,19.8346,35800.0
2015-05-06 11:45:00,24.91,24.95,24.87,24.9,31300.0,19.8346,19.8664,19.8027,19.8266,31300.0
2015-05-06 11:50:00,24.9,24.95,24.87,24.95,31000.0,19.8266,19.8664,19.8027,19.8664,31000.0
2015-05-06 11:55:00,24.95,24.96,24.87,24.92,49100.0,19.8664,19.8744,19.8027,19.8426,49100.0
2015-05-06 12:00:00,24.92,24.92,24.87,24.88,22800.0,19.8426,19.8426,19.8027,19.8107,22800.0
2015-05-06 12:05:00,24.88,24.89,24.86,24.89,122200.0,19.8107,19.8187,19.7948,19.8187,122200.0
2015-05-06 12:10:00,24.89,24.92,24.85,24.86,46600.0,19.8187,19.8426,19.7868,19.7948,46600.0
2015-05-06 12:15:00,24.85,24.86,24.81,24.83,17800.0,19.7868,19.7948,19.755,19.7709,17800.0
2015-05-06 12:20:00,24.83,24.84,24.78,24.78,87600.0,19.7709,19.7789,19.7311,19.7311,87600.0
2015-05-06 12:25:00,24.78,24.79,24.73,24.75,30600.0,19.7311,19.739,19.6913,19.7072,30600.0
2015-05-06 12:30:00,24.74,24.75,24.71,24.74,196900.0,19.6992,19.7072,19.6753,19.6992,196900.0
2015-05-06 12:35:00,24.74,24.74,24.69,24.71,35400.0,19.6992,19.6992,19.6594,19.6753,35400.0
2015-05-06 12:40:00,24.71,24.71,24.63,24.64,85800.0,19.6753,19.6753,19.6116,19.6196,85800.0
2015-05-06 12:45:00,24.65,24.77,24.65,24.72,27400.0,19.6276,19.7231,19.6276,19.6833,27400.0
2015-05-06 12:50:00,24.73,24.73,24.64,24.64,25400.0,19.6913,19.6913,19.6196,19.6196,25400.0
2015-05-06 12:55:00,24.64,24.69,24.64,24.67,18900.0,19.6196,19.6594,19.6196,19.6435,18900.0
2015-05-06 13:00:00,24.67,24.74,24.66,24.7,25300.0,19.6435,19.6992,19.6355,19.6674,25300.0
2015-05-06 13:05:00,24.7,24.78,24.7,24.75,23600.0,19.6674,19.7311,19.6674,19.7072,23600.0
2015-05-06 13:10:00,24.75,24.8,24.74,24.8,26600.0,19.7072,19.747,19.6992,19.747,26600.0
2015-05-06 13:15:00,24.79,24.83,24.78,24.82,26100.0,19.739,19.7709,19.7311,19.7629,26100.0
2015-05-06 13:20:00,24.81,24.82,24.77,24.79,21200.0,19.755,19.7629,19.7231,19.739,21200.0
2015-05-06 13:25:00,24.8,24.8,24.74,24.74,21700.0,19.747,19.747,19.6992,19.6992,21700.0
2015-05-06 13:30:00,24.75,24.77,24.73,24.74,45000.0,19.7072,19.7231,19.6913,19.6992,45000.0
2015-05-06 13:35:00,24.73,24.73,24.7,24.71,50500.0,19.6913,19.6913,19.6674,19.6753,50500.0
2015-05-06 13:40:00,24.71,24.72,24.69,24.7,40900.0,19.6753,19.6833,19.6594,19.6674,40900.0
2015-05-06 13:45:00,24.7,24.72,24.68,24.7,100000.0,19.6674,19.6833,19.6515,19.6674,100000.0
2015-05-06 13:50:00,24.7,24.7,24.62,24.63,101200.0,19.6674,19.6674,19.6037,19.6116,101200.0
2015-05-06 13:55:00,24.63,24.66,24.63,24.64,20500.0,19.6116,19.6355,19.6116,19.6196,20500.0
2015-05-06 14:00:00,24.64,24.64,24.61,24.62,38500.0,19.6196,19.6196,19.5957,19.6037,38500.0
2015-05-06 14:05:00,24.62,24.63,24.58,24.59,61100.0,19.6037,19.6116,19.5718,19.5798,61100.0
2015-05-06 14:10:00,24.6,24.73,24.59,24.71,125100.0,19.5878,19.6913,19.5798,19.6753,125100.0
2015-05-06 14:15:00,24.71,24.74,24.71,24.73,15100.0,19.6753,19.6992,19.6753,19.6913,15100.0
2015-05-06 14:20:00,24.73,24.74,24.69,24.69,19300.0,19.6913,19.6992,19.6594,19.6594,19300.0
2015-05-06 14:25:00,24.69,24.69,24.66,24.69,16500.0,19.6594,19.6594,19.6355,19.6594,16500.0
2015-05-06 14:30:00,24.69,24.69,24.58,24.59,56400.0,19.6594,19.6594,19.5718,19.5798,56400.0
2015-05-06 14:35:00,24.59,24.59,24.53,24.54,50400.0,19.5798,19.5798,19.532,19.54,50400.0
2015-05-06 14:40:00,24.54,24.54,24.47,24.49,75200.0,19.54,19.54,19.4842,19.5002,75200.0
2015-05-06 14:45:00,24.49,24.51,24.47,24.5,64000.0,19.5002,19.5161,19.4842,19.5081,64000.0
2015-05-06 14:50:00,24.49,24.5,24.46,24.47,37300.0,19.5002,19.5081,19.4763,19.4842,37300.0
2015-05-06 14:55:00,24.47,24.49,24.44,24.48,25700.0,19.4842,19.5002,19.4604,19.4922,25700.0
2015-05-06 15:00:00,24.48,24.5,24.47,24.48,29700.0,19.4922,19.5081,19.4842,19.4922,29700.0
2015-05-06 15:05:00,24.47,24.52,24.47,24.51,36300.0,19.4842,19.5241,19.4842,19.5161,36300.0
2015-05-06 15:10:00,24.5,24.51,24.47,24.47,55500.0,19.5081,19.5161,19.4842,19.4842,55500.0
2015-05-06 15:15:00,24.47,24.49,24.46,24.46,42000.0,19.4842,19.5002,19.4763,19.4763,42000.0
2015-05-06 15:20:00,24.46,24.5,24.46,24.48,78800.0,19.4763,19.5081,19.4763,19.4922,78800.0
2015-05-06 15:25:00,24.48,24.5,24.47,24.5,94000.0,19.4922,19.5081,19.4842,19.5081,94000.0
2015-05-06 15:30:00,24.5,24.52,24.45,24.46,124200.0,19.5081,19.5241,19.4683,19.4763,124200.0
2015-05-06 15:35:00,24.45,24.53,24.45,24.5,95000.0,19.4683,19.532,19.4683,19.5081,95000.0
2015-05-06 15:40:00,24.5,24.53,24.46,24.46,70800.0,19.5081,19.532,19.4763,19.4763,70800.0
2015-05-06 15:45:00,24.46,24.51,24.46,24.49,131900.0,19.4763,19.5161,19.4763,19.5002,131900.0
2015-05-06 15:50:00,24.49,24.56,24.48,24.53,210600.0,19.5002,19.5559,19.4922,19.532,210600.0
2015-05-06 15:55:00,24.54,24.6,24.51,24.6,239400.0,19.54,19.5878,19.5161,19.5878,239400.0
2015-05-07 09:30:00,24.58,24.66,24.49,24.65,47000.0,19.5718,19.6355,19.5002,19.6276,47000.0
2015-05-07 09:35:00,24.63,24.65,24.46,24.59,20200.0,19.6116,19.6276,19.4763,19.5798,20200.0
2015-05-07 09:40:00,24.57,24.59,24.5,24.52,48400.0,19.5639,19.5798,19.5081,19.5241,48400.0
2015-05-07 09:45:00,24.52,24.53,24.46,24.49,30200.0,19.5241,19.532,19.4763,19.5002,30200.0
2015-05-07 09:50:00,24.5,24.52,24.45,24.52,49100.0,19.5081,19.5241,19.4683,19.5241,49100.0
2015-05-07 09:55:00,24.53,24.54,24.43,24.47,35100.0,19.532,19.54,19.4524,19.4842,35100.0
2015-05-07 10:00:00,24.47,24.52,24.44,24.49,36700.0,19.4842,19.5241,19.4604,19.5002,36700.0
2015-05-07 10:05:00,24.48,24.65,24.48,24.54,64800.0,19.4922,19.6276,19.4922,19.54,64800.0
2015-05-07 10:10:00,24.55,24.55,24.49,24.5,42400.0,19.5479,19.5479,19.5002,19.5081,42400.0
2015-05-07 10:15:00,24.51,24.55,24.5,24.55,35400.0,19.5161,19.5479,19.5081,19.5479,35400.0
2015-05-07 10:20:00,24.55,24.6,24.52,24.58,58800.0,19.5479,19.5878,19.5241,19.5718,58800.0
2015-05-07 10:25:00,24.58,24.59,24.53,24.55,62100.0,19.5718,19.5798,19.532,19.5479,62100.0
2015-05-07 10:30:00,24.55,24.55,24.51,24.52,43200.0,19.5479,19.5479,19.5161,19.5241,43200.0
2015-05-07 10:35:00,24.52,24.58,24.52,24.57,76000.0,19.5241,19.5718,19.5241,19.5639,76000.0
2015-05-07 10:40:00,24.57,24.63,24.57,24.6,108500.0,19.5639,19.6116,19.5639,19.5878,108500.0
2015-05-07 10:45:00,24.6,24.62,24.57,24.59,70400.0,19.5878,19.6037,19.5639,19.5798,70400.0
2015-05-07 10:50:00,24.59,24.65,24.58,24.63,57200.0,19.5798,19.6276,19.5718,19.6116,57200.0
2015-05-07 10:55:00,24.64,24.65,24.6,24.61,58700.0,19.6196,19.6276,19.5878,19.5957,58700.0
2015-05-07 11:00:00,24.61,24.66,24.58,24.62,44900.0,19.5957,19.6355,19.5718,19.6037,44900.0
2015-05-07 11:05:00,24.62,24.63,24.58,24.59,37200.0,19.6037,19.6116,19.5718,19.5798,37200.0
2015-05-07 11:10:00,24.59,24.6,24.59,24.59,23300.0,19.5798,19.5878,19.5798,19.5798,23300.0
2015-05-07 11:15:00,24.6,24.6,24.54,24.55,51600.0,19.5878,19.5878,19.54,19.5479,51600.0
2015-05-07 11:20:00,24.55,24.55,24.46,24.52,127100.0,19.5479,19.5479,19.4763,19.5241,127100.0
2015-05-07 11:25:00,24.52,24.61,24.52,24.56,23200.0,19.5241,19.5957,19.5241,19.5559,23200.0
2015-05-07 11:30:00,24.55,24.56,24.46,24.47,39000.0,19.5479,19.5559,19.4763,19.4842,39000.0
2015-05-07 11:35:00,24.48,24.48,24.41,24.42,29800.0,19.4922,19.4922,19.4365,19.4444,29800.0
2015-05-07 11:40:00,24.42,24.44,24.38,24.39,52500.0,19.4444,19.4604,19.4126,19.4205,52500.0
2015-05-07 11:45:00,24.4,24.46,24.4,24.43,32200.0,19.4285,19.4763,19.4285,19.4524,32200.0
2015-05-07 11:50:00,24.44,24.6,24.42,24.56,123300.0,19.4604,19.5878,19.4444,19.5559,123300.0
2015-05-07 11:55:00,24.57,24.71,24.55,24.69,172300.0,19.5639,19.6753,19.5479,19.6594,172300.0
2015-05-07 12:00:00,24.68,24.68,24.64,24.65,79400.0,19.6515,19.6515,19.6196,19.6276,79400.0
2015-05-07 12:05:00,24.64,24.67,24.63,24.66,66400.0,19.6196,19.6435,19.6116,19.6355,66400.0
2015-05-07 12:10:00,24.66,24.81,24.66,24.8,68600.0,19.6355,19.755,19.6355,19.747,68600.0
2015-05-07 12:15:00,24.8,24.82,24.77,24.82,30200.0,19.747,19.7629,19.7231,19.7629,30200.0
2015-05-07 12:20:00,24.81,24.84,24.81,24.82,27800.0,19.755,19.7789,19.755,19.7629,27800.0
2015-05-07 12:25:00,24.82,24.84,24.78,24.78,58500.0,19.7629,19.7789,19.7311,19.7311,58500.0
2015-05-07 12:30:00,24.78,24.79,24.73,24.74,68600.0,19.7311,19.739,19.6913,19.6992,68600.0
2015-05-07 12:35:00,24.74,24.74,24.72,24.73,42100.0,19.6992,19.6992,19.6833,19.6913,42100.0
2015-05-07 12:40:00,24.74,24.84,24.74,24.81,65300.0,19.6992,19.7789,19.6992,19.755,65300.0
2015-05-07 12:45:00,24.82,24.9,24.82,24.89,80000.0,19.7629,19.8266,19.7629,19.8187,80000.0
2015-05-07 12:50:00,24.9,24.96,24.8,24.8,107900.0,19.8266,19.8744,19.747,19.747,107900.0
2015-05-07 12:55:00,24.79,24.9,24.79,24.89,71100.0,19.739,19.8266,19.739,19.8187,71100.0
2015-05-07 13:00:00,24.89,24.9,24.85,24.89,106000.0,19.8187,19.8266,19.7868,19.8187,106000.0
2015-05-07 13:05:00,24.89,24.92,24.87,24.91,94400.0,19.8187,19.8426,19.8027,19.8346,94400.0
2015-05-07 13:10:00,24.91,24.97,24.91,24.95,42200.0,19.8346,19.8824,19.8346,19.8664,42200.0
2015-05-07 13:15:00,24.96,25.0,24.94,24.99,62600.0,19.8744,19.9063,19.8585,19.8983,62600.0
2015-05-07 13:20:00,24.99,25.01,24.93,24.96,92100.0,19.8983,19.9142,19.8505,19.8744,92100.0
2015-05-07 13:25:00,24.96,25.0,24.94,24.95,80000.0,19.8744,19.9063,19.8585,19.8664,80000.0
2015-05-07 13:30:00,24.95,25.07,24.95,24.99,173400.0,19.8664,19.962,19.8664,19.8983,173400.0
2015-05-07 13:35:00,24.98,25.01,24.95,24.95,64600.0,19.8903,19.9142,19.8664,19.8664,64600.0
2015-05-07 13:40:00,24.95,25.02,24.93,25.01,39600.0,19.8664,19.9222,19.8505,19.9142,39600.0
2015-05-07 13:45:00,25.02,25.07,25.01,25.06,102700.0,19.9222,19.962,19.9142,19.954,102700.0
2015-05-07 13:50:00,25.06,25.12,25.06,25.12,62100.0,19.954,20.0018,19.954,20.0018,62100.0
2015-05-07 13:55:00,25.12,25.14,25.06,25.06,70800.0,20.0018,20.0177,19.954,19.954,70800.0
2015-05-07 14:00:00,25.06,25.2,25.05,25.2,112100.0,19.954,20.0655,19.9461,20.0655,112100.0
2015-05-07 14:05:00,25.21,25.21,25.15,25.15,30600.0,20.0735,20.0735,20.0257,20.0257,30600.0
2015-05-07 14:10:00,25.15,25.15,25.05,25.05,16500.0,20.0257,20.0257,19.9461,19.9461,16500.0
2015-05-07 14:15:00,25.05,25.05,24.97,24.97,54200.0,19.9461,19.9461,19.8824,19.8824,54200.0
2015-05-07 14:20:00,24.98,24.99,24.95,24.96,46100.0,19.8903,19.8983,19.8664,19.8744,46100.0
2015-05-07 14:25:00,24.97,24.98,24.95,24.98,60300.0,19.8824,19.8903,19.8664,19.8903,60300.0
2015-05-07 14:30:00,24.98,25.01,24.88,24.9,100700.0,19.8903,19.9142,19.8107,19.8266,100700.0
2015-05-07 14:35:00,24.9,24.96,24.88,24.96,27800.0,19.8266,19.8744,19.8107,19.8744,27800.0
2015-05-07 14:40:00,24.96,24.96,24.9,24.91,27000.0,19.8744,19.8744,19.8266,19.8346,27000.0
2015-05-07 14:45:00,24.92,24.96,24.92,24.96,36400.0,19.8426,19.8744,19.8426,19.8744,36400.0
2015-05-07 14:50:00,24.95,24.96,24.93,24.94,27900.0,19.8664,19.8744,19.8505,19.8585,27900.0
2015-05-07 14:55:00,24.95,24.98,24.94,24.98,46800.0,19.8664,19.8903,19.8585,19.8903,46800.0
2015-05-07 15:00:00,24.97,25.07,24.97,25.07,123200.0,19.8824,19.962,19.8824,19.962,123200.0
2015-05-07 15:05:00,25.07,25.07,25.01,25.01,93900.0,19.962,19.962,19.9142,19.9142,93900.0
2015-05-07 15:10:00,25.02,25.02,25.01,25.01,63500.0,19.9222,19.9222,19.9142,19.9142,63500.0
2015-05-07 15:15:00,25.01,25.02,24.94,24.95,132900.0,19.9142,19.9222,19.8585,19.8664,132900.0
2015-05-07 15:20:00,24.96,24.98,24.95,24.97,40000.0,19.8744,19.8903,19.8664,19.8824,40000.0
2015-05-07 15:25:00,24.96,24.97,24.94,24.95,42300.0,19.8744,19.8824,19.8585,19.8664,42300.0
2015-05-07 15:30:00,24.95,24.98,24.92,24.92,87700.0,19.8664,19.8903,19.8426,19.8426,87700.0
2015-05-07 15:35:00,24.92,24.98,24.92,24.98,126000.0,19.8426,19.8903,19.8426,19.8903,126000.0
2015-05-07 15:40:00,24.98,25.06,24.95,24.96,124900.0,19.8903,19.954,19.8664,19.8744,124900.0
2015-05-07 15:45:00,24.96,25.0,24.95,25.0,116600.0,19.8744,19.9063,19.8664,19.9063,116600.0
2015-05-07 15:50:00,25.0,25.01,24.96,24.99,178200.0,19.9063,19.9142,19.8744,19.8983,178200.0
2015-05-07 15:55:00,25.01,25.02,24.97,24.97,243300.0,19.9142,19.9222,19.8824,19.8824,243300.0
2015-05-08 09:30:00,25.53,25.89,25.51,25.88,113400.0,20.3283,20.6149,20.3123,20.607,113400.0
2015-05-08 09:35:00,25.87,26.11,25.85,26.0,131800.0,20.599,20.7901,20.5831,20.7025,131800.0
2015-05-08 09:40:00,25.99,26.14,25.9,25.95,285500.0,20.6945,20.814,20.6229,20.6627,285500.0
2015-05-08 09:45:00,25.94,26.37,25.92,26.3,321700.0,20.6547,20.9971,20.6388,20.9414,321700.0
2015-05-08 09:50:00,26.29,26.29,26.1,26.18,99300.0,20.9334,20.9334,20.7821,20.8458,99300.0
2015-05-08 09:55:00,26.18,26.23,26.11,26.15,324500.0,20.8458,20.8856,20.7901,20.8219,324500.0
2015-05-08 10:00:00,26.16,26.16,26.0,26.12,176100.0,20.8299,20.8299,20.7025,20.7981,176100.0
2015-05-08 10:05:00,26.12,26.26,26.1,26.17,171000.0,20.7981,20.9095,20.7821,20.8379,171000.0
2015-05-08 10:10:00,26.16,26.19,26.03,26.1,133600.0,20.8299,20.8538,20.7264,20.7821,133600.0
2015-05-08 10:15:00,26.11,26.3,26.09,26.21,182700.0,20.7901,20.9414,20.7742,20.8697,182700.0
2015-05-08 10:20:00,26.23,26.55,26.22,26.55,60300.0,20.8856,21.1404,20.8777,21.1404,60300.0
2015-05-08 10:25:00,26.55,26.6,26.33,26.41,164900.0,21.1404,21.1803,20.9653,21.029,164900.0
2015-05-08 10:30:00,26.42,26.45,26.33,26.35,110400.0,21.0369,21.0608,20.9653,20.9812,110400.0
2015-05-08 10:35:00,26.36,26.42,26.34,26.4,43700.0,20.9892,21.0369,20.9732,21.021,43700.0
2015-05-08 10:40:00,26.4,26.52,26.39,26.43,105800.0,21.021,21.1166,21.013,21.0449,105800.0
2015-05-08 10:45:00,26.44,26.49,26.39,26.46,70300.0,21.0529,21.0927,21.013,21.0688,70300.0
2015-05-08 10:50:00,26.46,26.51,26.42,26.51,50300.0,21.0688,21.1086,21.0369,21.1086,50300.0
2015-05-08 10:55:00,26.5,26.51,26.4,26.41,65100.0,21.1006,21.1086,21.021,21.029,65100.0
2015-05-08 11:00:00,26.41,26.5,26.38,26.44,63500.0,21.029,21.1006,21.0051,21.0529,63500.0
2015-05-08 11:05:00,26.44,26.5,26.34,26.4,48300.0,21.0529,21.1006,20.9732,21.021,48300.0
2015-05-08 11:10:00,26.41,26.58,26.4,26.57,59800.0,21.029,21.1643,21.021,21.1564,59800.0
2015-05-08 11:15:00,26.58,26.7,26.5,26.59,231500.0,21.1643,21.2599,21.1006,21.1723,231500.0
2015-05-08 11:20:00,26.59,26.61,26.53,26.58,85600.0,21.1723,21.1882,21.1245,21.1643,85600.0
2015-05-08 11:25:00,26.58,26.7,26.55,26.66,66800.0,21.1643,21.2599,21.1404,21.228,66800.0
2015-05-08 11:30:00,26.65,26.73,26.61,26.7,83700.0,21.2201,21.2838,21.1882,21.2599,83700.0
2015-05-08 11:35:00,26.69,26.78,26.63,26.67,123500.0,21.2519,21.3236,21.2041,21.236,123500.0
2015-05-08 11:40:00,26.68,26.69,26.62,26.66,43000.0,21.244,21.2519,21.1962,21.228,43000.0
2015-05-08 11:45:00,26.67,26.69,26.6,26.64,67300.0,21.236,21.2519,21.1803,21.2121,67300.0
2015-05-08 11:50:00,26.64,26.7,26.63,26.68,40900.0,21.2121,21.2599,21.2041,21.244,40900.0
2015-05-08 11:55:00,26.68,26.7,26.62,26.63,65200.0,21.244,21.2599,21.1962,21.2041,65200.0
2015-05-08 12:00:00,26.63,26.65,26.59,26.62,121100.0,21.2041,21.2201,21.1723,21.1962,121100.0
2015-05-08 12:05:00,26.63,26.68,26.62,26.62,42700.0,21.2041,21.244,21.1962,21.1962,42700.0
2015-05-08 12:10:00,26.63,26.69,26.62,26.69,37300.0,21.2041,21.2519,21.1962,21.2519,37300.0
2015-05-08 12:15:00,26.68,26.71,26.67,26.69,66300.0,21.244,21.2678,21.236,21.2519,66300.0
2015-05-08 12:20:00,26.7,26.7,26.57,26.57,82600.0,21.2599,21.2599,21.1564,21.1564,82600.0
2015-05-08 12:25:00,26.57,26.61,26.52,26.59,50700.0,21.1564,21.1882,21.1166,21.1723,50700.0
2015-05-08 12:30:00,26.59,26.59,26.53,26.53,30600.0,21.1723,21.1723,21.1245,21.1245,30600.0
2015-05-08 12:35:00,26.53,26.56,26.53,26.55,24200.0,21.1245,21.1484,21.1245,21.1404,24200.0
2015-05-08 12:40:00,26.55,26.56,26.49,26.49,27300.0,21.1404,21.1484,21.0927,21.0927,27300.0
2015-05-08 12:45:00,26.5,26.53,26.45,26.49,75400.0,21.1006,21.1245,21.0608,21.0927,75400.0
2015-05-08 12:50:00,26.5,26.51,26.48,26.49,64200.0,21.1006,21.1086,21.0847,21.0927,64200.0
2015-05-08 12:55:00,26.49,26.51,26.48,26.49,71500.0,21.0927,21.1086,21.0847,21.0927,71500.0
2015-05-08 13:00:00,26.49,26.56,26.47,26.55,37000.0,21.0927,21.1484,21.0767,21.1404,37000.0
2015-05-08 13:05:00,26.55,26.65,26.55,26.64,52100.0,21.1404,21.2201,21.1404,21.2121,52100.0
2015-05-08 13:10:00,26.65,26.65,26.54,26.54,66400.0,21.2201,21.2201,21.1325,21.1325,66400.0
2015-05-08 13:15:00,26.54,26.55,26.51,26.52,36200.0,21.1325,21.1404,21.1086,21.1166,36200.0
2015-05-08 13:20:00,26.52,26.52,26.49,26.49,24200.0,21.1166,21.1166,21.0927,21.0927,24200.0
2015-05-08 13:25:00,26.49,26.5,26.39,26.4,87900.0,21.0927,21.1006,21.013,21.021,87900.0
2015-05-08 13:30:00,26.4,26.49,26.38,26.47,57100.0,21.021,21.0927,21.0051,21.0767,57100.0
2015-05-08 13:35:00,26.48,26.48,26.42,26.46,28900.0,21.0847,21.0847,21.0369,21.0688,28900.0
2015-05-08 13:40:00,26.46,26.49,26.42,26.46,87600.0,21.0688,21.0927,21.0369,21.0688,87600.0
2015-05-08 13:45:00,26.46,26.48,26.45,26.48,37400.0,21.0688,21.0847,21.0608,21.0847,37400.0
2015-05-08 13:50:00,26.48,26.5,26.46,26.48,35200.0,21.0847,21.1006,21.0688,21.0847,35200.0
2015-05-08 13:55:00,26.47,26.48,26.39,26.4,28700.0,21.0767,21.0847,21.013,21.021,28700.0
2015-05-08 14:00:00,26.4,26.4,26.31,26.35,65500.0,21.021,21.021,20.9493,20.9812,65500.0
2015-05-08 14:05:00,26.36,26.38,26.34,26.38,33600.0,20.9892,21.0051,20.9732,21.0051,33600.0
2015-05-08 14:10:00,26.38,26.4,26.34,26.37,49100.0,21.0051,21.021,20.9732,20.9971,49100.0
2015-05-08 14:15:00,26.37,26.4,26.33,26.4,26500.0,20.9971,21.021,20.9653,21.021,26500.0
2015-05-08 14:20:00,26.39,26.39,26.31,26.32,29300.0,21.013,21.013,20.9493,20.9573,29300.0
2015-05-08 14:25:00,26.31,26.32,26.25,26.32,27600.0,20.9493,20.9573,20.9016,20.9573,27600.0
2015-05-08 14:30:00,26.31,26.36,26.27,26.33,28900.0,20.9493,20.9892,20.9175,20.9653,28900.0
2015-05-08 14:35:00,26.34,26.36,26.31,26.35,28200.0,20.9732,20.9892,20.9493,20.9812,28200.0
2015-05-08 14:40:00,26.34,26.36,26.32,26.33,34200.0,20.9732,20.9892,20.9573,20.9653,34200.0
2015-05-08 14:45:00,26.33,26.39,26.32,26.39,34300.0,20.9653,21.013,20.9573,21.013,34300.0
2015-05-08 14:50:00,26.39,26.39,26.34,26.36,33000.0,21.013,21.013,20.9732,20.9892,33000.0
2015-05-08 14:55:00,26.36,26.36,26.34,26.36,34000.0,20.9892,20.9892,20.9732,20.9892,34000.0
2015-05-08 15:00:00,26.36,26.36,26.31,26.32,24500.0,20.9892,20.9892,20.9493,20.9573,24500.0
2015-05-08 15:05:00,26.32,26.35,26.31,26.35,78200.0,20.9573,20.9812,20.9493,20.9812,78200.0
2015-05-08 15:10:00,26.35,26.43,26.34,26.43,70400.0,20.9812,21.0449,20.9732,21.0449,70400.0
2015-05-08 15:15:00,26.43,26.44,26.42,26.43,65300.0,21.0449,21.0529,21.0369,21.0449,65300.0
2015-05-08 15:20:00,26.44,26.48,26.43,26.46,74500.0,21.0529,21.0847,21.0449,21.0688,74500.0
2015-05-08 15:25:00,26.46,26.51,26.42,26.42,103000.0,21.0688,21.1086,21.0369,21.0369,103000.0
2015-05-08 15:30:00,26.42,26.43,26.42,26.42,48500.0,21.0369,21.0449,21.0369,21.0369,48500.0
2015-05-08 15:35:00,26.43,26.47,26.42,26.44,86200.0,21.0449,21.0767,21.0369,21.0529,86200.0
2015-05-08 15:40:00,26.44,26.47,26.43,26.43,118100.0,21.0529,21.0767,21.0449,21.0449,118100.0
2015-05-08 15:45:00,26.44,26.48,26.42,26.42,127600.0,21.0529,21.0847,21.0369,21.0369,127600.0
2015-05-08 15:50:00,26.42,26.43,26.37,26.39,191700.0,21.0369,21.0449,20.9971,21.013,191700.0
2015-05-08 15:55:00,26.39,26.42,26.38,26.41,226800.0,21.013,21.0369,21.0051,21.029,226800.0
2015-05-11 09:30:00,26.41,26.47,26.26,26.39,125800.0,21.029,21.0767,20.9095,21.013,125800.0
2015-05-11 09:35:00,26.39,26.39,26.21,26.33,72800.0,21.013,21.013,20.8697,20.9653,72800.0
2015-05-11 09:40:00,26.32,26.37,26.19,26.23,77000.0,20.9573,20.9971,20.8538,20.8856,77000.0
2015-05-11 09:45:00,26.24,26.34,26.15,26.17,213900.0,20.8936,20.9732,20.8219,20.8379,213900.0
2015-05-11 09:50:00,26.15,26.2,26.13,26.18,73100.0,20.8219,20.8618,20.806,20.8458,73100.0
2015-05-11 09:55:00,26.18,26.21,26.16,26.18,76700.0,20.8458,20.8697,20.8299,20.8458,76700.0
2015-05-11 10:00:00,26.18,26.18,26.08,26.08,58800.0,20.8458,20.8458,20.7662,20.7662,58800.0
2015-05-11 10:05:00,26.07,26.32,26.07,26.31,180000.0,20.7582,20.9573,20.7582,20.9493,180000.0
2015-05-11 10:10:00,26.3,26.32,26.29,26.3,45200.0,20.9414,20.9573,20.9334,20.9414,45200.0
2015-05-11 10:15:00,26.3,26.36,26.29,26.33,44700.0,20.9414,20.9892,20.9334,20.9653,44700.0
2015-05-11 10:20:00,26.31,26.31,26.23,26.28,113400.0,20.9493,20.9493,20.8856,20.9255,113400.0
2015-05-11 10:25:00,26.28,26.31,26.16,26.16,85600.0,20.9255,20.9493,20.8299,20.8299,85600.0
2015-05-11 10:30:00,26.16,26.19,26.11,26.14,66400.0,20.8299,20.8538,20.7901,20.814,66400.0
2015-05-11 10:35:00,26.14,26.15,26.09,26.15,26000.0,20.814,20.8219,20.7742,20.8219,26000.0
2015-05-11 10:40:00,26.15,26.21,26.14,26.2,135900.0,20.8219,20.8697,20.814,20.8618,135900.0
2015-05-11 10:45:00,26.2,26.28,26.17,26.27,57300.0,20.8618,20.9255,20.8379,20.9175,57300.0
2015-05-11 10:50:00,26.26,26.29,26.18,26.28,93100.0,20.9095,20.9334,20.8458,20.9255,93100.0
2015-05-11 10:55:00,26.28,26.28,26.17,26.17,31600.0,20.9255,20.9255,20.8379,20.8379,31600.0
2015-05-11 11:00:00,26.18,26.18,26.1,26.1,43000.0,20.8458,20.8458,20.7821,20.7821,43000.0
2015-05-11 11:05:00,26.1,26.19,26.09,26.17,54500.0,20.7821,20.8538,20.7742,20.8379,54500.0
2015-05-11 11:10:00,26.17,26.25,26.16,26.22,35200.0,20.8379,20.9016,20.8299,20.8777,35200.0
2015-05-11 11:15:00,26.23,26.26,26.19,26.2,35100.0,20.8856,20.9095,20.8538,20.8618,35100.0
2015-05-11 11:20:00,26.19,26.2,26.15,26.16,22700.0,20.8538,20.8618,20.8219,20.8299,22700.0
2015-05-11 11:25:00,26.16,26.18,26.1,26.11,44000.0,20.8299,20.8458,20.7821,20.7901,44000.0
2015-05-11 11:30:00,26.11,26.18,26.09,26.1,75200.0,20.7901,20.8458,20.7742,20.7821,75200.0
2015-05-11 11:35:00,26.1,26.15,26.06,26.12,65200.0,20.7821,20.8219,20.7503,20.7981,65200.0
2015-05-11 11:40:00,26.12,26.13,26.08,26.1,43400.0,20.7981,20.806,20.7662,20.7821,43400.0
2015-05-11 11:45:00,26.09,26.11,26.06,26.09,24800.0,20.7742,20.7901,20.7503,20.7742,24800.0
2015-05-11 11:50:00,26.09,26.17,26.08,26.16,42700.0,20.7742,20.8379,20.7662,20.8299,42700.0
2015-05-11 11:55:00,26.15,26.21,26.15,26.2,15500.0,20.8219,20.8697,20.8219,20.8618,15500.0
2015-05-11 12:00:00,26.19,26.2,26.06,26.07,26800.0,20.8538,20.8618,20.7503,20.7582,26800.0
2015-05-11 12:05:00,26.06,26.1,26.05,26.06,30000.0,20.7503,20.7821,20.7423,20.7503,30000.0
2015-05-11 12:10:00,26.06,26.07,26.02,26.04,27700.0,20.7503,20.7582,20.7184,20.7344,27700.0
2015-05-11 12:15:00,26.04,26.07,26.04,26.05,23800.0,20.7344,20.7582,20.7344,20.7423,23800.0
2015-05-11 12:20:00,26.04,26.05,26.01,26.01,39500.0,20.7344,20.7423,20.7105,20.7105,39500.0
2015-05-11 12:25:00,26.01,26.06,26.0,26.05,36300.0,20.7105,20.7503,20.7025,20.7423,36300.0
2015-05-11 12:30:00,26.04,26.05,26.03,26.03,13200.0,20.7344,20.7423,20.7264,20.7264,13200.0
2015-05-11 12:35:00,26.03,26.11,26.02,26.11,22300.0,20.7264,20.7901,20.7184,20.7901,22300.0
2015-05-11 12:40:00,26.11,26.18,26.1,26.18,59900.0,20.7901,20.8458,20.7821,20.8458,59900.0
2015-05-11 12:45:00,26.17,26.21,26.12,26.12,32700.0,20.8379,20.8697,20.7981,20.7981,32700.0
2015-05-11 12:50:00,26.12,26.15,26.11,26.14,27900.0,20.7981,20.8219,20.7901,20.814,27900.0
2015-05-11 12:55:00,26.13,26.14,26.1,26.1,13200.0,20.806,20.814,20.7821,20.7821,13200.0
2015-05-11 13:00:00,26.1,26.16,26.1,26.14,25900.0,20.7821,20.8299,20.7821,20.814,25900.0
2015-05-11 13:05:00,26.15,26.17,26.14,26.17,10700.0,20.8219,20.8379,20.814,20.8379,10700.0
2015-05-11 13:10:00,26.16,26.23,26.16,26.23,14300.0,20.8299,20.8856,20.8299,20.8856,14300.0
2015-05-11 13:15:00,26.22,26.22,26.16,26.16,36800.0,20.8777,20.8777,20.8299,20.8299,36800.0
2015-05-11 13:20:00,26.17,26.17,26.12,26.12,27000.0,20.8379,20.8379,20.7981,20.7981,27000.0
2015-05-11 13:25:00,26.12,26.2,26.11,26.14,34700.0,20.7981,20.8618,20.7901,20.814,34700.0
2015-05-11 13:30:00,26.15,26.19,26.14,26.18,59000.0,20.8219,20.8538,20.814,20.8458,59000.0
2015-05-11 13:35:00,26.18,26.18,26.11,26.11,10400.0,20.8458,20.8458,20.7901,20.7901,10400.0
2015-05-11 13:40:00,26.11,26.12,26.08,26.08,11800.0,20.7901,20.7981,20.7662,20.7662,11800.0
2015-05-11 13:45:00,26.08,26.09,26.05,26.08,34700.0,20.7662,20.7742,20.7423,20.7662,34700.0
2015-05-11 13:50:00,26.07,26.08,26.04,26.07,18800.0,20.7582,20.7662,20.7344,20.7582,18800.0
2015-05-11 13:55:00,26.06,26.14,26.06,26.14,21000.0,20.7503,20.814,20.7503,20.814,21000.0
2015-05-11 14:00:00,26.13,26.14,26.11,26.13,17700.0,20.806,20.814,20.7901,20.806,17700.0
2015-05-11 14:05:00,26.13,26.17,26.12,26.17,34800.0,20.806,20.8379,20.7981,20.8379,34800.0
2015-05-11 14:10:00,26.16,26.17,26.07,26.07,15900.0,20.8299,20.8379,20.7582,20.7582,15900.0
2015-05-11 14:15:00,26.08,26.09,26.06,26.06,42000.0,20.7662,20.7742,20.7503,20.7503,42000.0
2015-05-11 14:20:00,26.06,26.1,26.06,26.08,39700.0,20.7503,20.7821,20.7503,20.7662,39700.0
2015-05-11 14:25:00,26.07,26.15,26.04,26.14,39300.0,20.7582,20.8219,20.7344,20.814,39300.0
2015-05-11 14:30:00,26.14,26.16,26.11,26.11,26800.0,20.814,20.8299,20.7901,20.7901,26800.0
2015-05-11 14:35:00,26.11,26.13,26.09,26.1,41100.0,20.7901,20.806,20.7742,20.7821,41100.0
2015-05-11 14:40:00,26.1,26.18,26.1,26.17,45600.0,20.7821,20.8458,20.7821,20.8379,45600.0
2015-05-11 14:45:00,26.17,26.18,26.09,26.1,44700.0,20.8379,20.8458,20.7742,20.7821,44700.0
2015-05-11 14:50:00,26.1,26.13,26.09,26.11,60100.0,20.7821,20.806,20.7742,20.7901,60100.0
2015-05-11 14:55:00,26.11,26.14,26.09,26.11,73500.0,20.7901,20.814,20.7742,20.7901,73500.0
2015-05-11 15:00:00,26.11,26.13,26.05,26.05,77000.0,20.7901,20.806,20.7423,20.7423,77000.0
2015-05-11 15:05:00,26.05,26.06,26.04,26.05,28900.0,20.7423,20.7503,20.7344,20.7423,28900.0
2015-05-11 15:10:00,26.05,26.06,26.03,26.03,19100.0,20.7423,20.7503,20.7264,20.7264,19100.0
2015-05-11 15:15:00,26.03,26.07,26.01,26.01,66500.0,20.7264,20.7582,20.7105,20.7105,66500.0
2015-05-11 15:20:00,26.01,26.03,26.0,26.02,53100.0,20.7105,20.7264,20.7025,20.7184,53100.0
2015-05-11 15:25:00,26.01,26.02,26.01,26.02,39200.0,20.7105,20.7184,20.7105,20.7184,39200.0
2015-05-11 15:30:00,26.01,26.03,25.96,25.96,131300.0,20.7105,20.7264,20.6707,20.6707,131300.0
2015-05-11 15:35:00,25.96,26.02,25.96,26.02,147300.0,20.6707,20.7184,20.6707,20.7184,147300.0
2015-05-11 15:40:00,26.02,26.05,26.0,26.05,50100.0,20.7184,20.7423,20.7025,20.7423,50100.0
2015-05-11 15:45:00,26.05,26.05,26.0,26.02,122000.0,20.7423,20.7423,20.7025,20.7184,122000.0
2015-05-11 15:50:00,26.02,26.06,26.01,26.04,102000.0,20.7184,20.7503,20.7105,20.7344,102000.0
2015-05-11 15:55:00,26.04,26.05,26.0,26.01,131900.0,20.7344,20.7423,20.7025,20.7105,131900.0
2015-05-12 09:30:00,25.88,25.93,25.67,25.78,52000.0,20.607,20.6468,20.4397,20.5273,52000.0
2015-05-12 09:35:00,25.76,25.87,25.75,25.78,60400.0,20.5114,20.599,20.5034,20.5273,60400.0
2015-05-12 09:40:00,25.78,25.79,25.66,25.74,49000.0,20.5273,20.5353,20.4318,20.4955,49000.0
2015-05-12 09:45:00,25.73,25.76,25.71,25.75,33300.0,20.4875,20.5114,20.4716,20.5034,33300.0
2015-05-12 09:50:00,25.74,25.8,25.68,25.78,43000.0,20.4955,20.5433,20.4477,20.5273,43000.0
2015-05-12 09:55:00,25.78,25.78,25.7,25.72,37700.0,20.5273,20.5273,20.4636,20.4796,37700.0
2015-05-12 10:00:00,25.72,25.72,25.57,25.6,72900.0,20.4796,20.4796,20.3601,20.384,72900.0
2015-05-12 10:05:00,25.61,25.74,25.6,25.74,41000.0,20.392,20.4955,20.384,20.4955,41000.0
2015-05-12 10:10:00,25.73,25.74,25.68,25.69,41900.0,20.4875,20.4955,20.4477,20.4557,41900.0
2015-05-12 10:15:00,25.69,25.82,25.67,25.79,41900.0,20.4557,20.5592,20.4397,20.5353,41900.0
2015-05-12 10:20:00,25.78,25.83,25.75,25.83,30400.0,20.5273,20.5671,20.5034,20.5671,30400.0
2015-05-12 10:25:00,25.83,25.89,25.83,25.87,48300.0,20.5671,20.6149,20.5671,20.599,48300.0
2015-05-12 10:30:00,25.86,25.91,25.81,25.89,61200.0,20.591,20.6308,20.5512,20.6149,61200.0
2015-05-12 10:35:00,25.89,26.01,25.88,26.0,50700.0,20.6149,20.7105,20.607,20.7025,50700.0
2015-05-12 10:40:00,25.99,26.03,25.97,26.01,38500.0,20.6945,20.7264,20.6786,20.7105,38500.0
2015-05-12 10:45:00,26.03,26.13,26.0,26.09,32000.0,20.7264,20.806,20.7025,20.7742,32000.0
2015-05-12 10:50:00,26.09,26.1,26.04,26.07,32000.0,20.7742,20.7821,20.7344,20.7582,32000.0
2015-05-12 10:55:00,26.07,26.09,26.01,26.04,67100.0,20.7582,20.7742,20.7105,20.7344,67100.0
2015-05-12 11:00:00,26.04,26.05,26.0,26.04,37600.0,20.7344,20.7423,20.7025,20.7344,37600.0
2015-05-12 11:05:00,26.05,26.11,26.04,26.07,16500.0,20.7423,20.7901,20.7344,20.7582,16500.0
2015-05-12 11:10:00,26.07,26.1,26.02,26.05,22900.0,20.7582,20.7821,20.7184,20.7423,22900.0
2015-05-12 11:15:00,26.06,26.1,26.04,26.1,28800.0,20.7503,20.7821,20.7344,20.7821,28800.0
2015-05-12 11:20:00,26.1,26.14,26.1,26.13,57000.0,20.7821,20.814,20.7821,20.806,57000.0
2015-05-12 11:25:00,26.13,26.14,26.1,26.11,23100.0,20.806,20.814,20.7821,20.7901,23100.0
2015-05-12 11:30:00,26.11,26.13,26.07,26.13,67800.0,20.7901,20.806,20.7582,20.806,67800.0
2015-05-12 11:35:00,26.13,26.18,26.12,26.17,58000.0,20.806,20.8458,20.7981,20.8379,58000.0
2015-05-12 11:40:00,26.16,26.22,26.09,26.22,49600.0,20.8299,20.8777,20.7742,20.8777,49600.0
2015-05-12 11:45:00,26.22,26.28,26.21,26.28,41700.0,20.8777,20.9255,20.8697,20.9255,41700.0
2015-05-12 11:50:00,26.28,26.3,26.23,26.25,45900.0,20.9255,20.9414,20.8856,20.9016,45900.0
2015-05-12 11:55:00,26.25,26.29,26.18,26.18,36400.0,20.9016,20.9334,20.8458,20.8458,36400.0
2015-05-12 12:00:00,26.18,26.21,26.13,26.15,60400.0,20.8458,20.8697,20.806,20.8219,60400.0
2015-05-12 12:05:00,26.15,26.16,26.1,26.12,43300.0,20.8219,20.8299,20.7821,20.7981,43300.0
2015-05-12 12:10:00,26.12,26.17,26.08,26.17,40100.0,20.7981,20.8379,20.7662,20.8379,40100.0
2015-05-12 12:15:00,26.17,26.2,26.15,26.2,23300.0,20.8379,20.8618,20.8219,20.8618,23300.0
2015-05-12 12:20:00,26.2,26.24,26.2,26.24,25400.0,20.8618,20.8936,20.8618,20.8936,25400.0
2015-05-12 12:25:00,26.23,26.27,26.2,26.21,36800.0,20.8856,20.9175,20.8618,20.8697,36800.0
2015-05-12 12:30:00,26.22,26.26,26.2,26.26,15000.0,20.8777,20.9095,20.8618,20.9095,15000.0
2015-05-12 12:35:00,26.26,26.33,26.25,26.33,19700.0,20.9095,20.9653,20.9016,20.9653,19700.0
2015-05-12 12:40:00,26.32,26.33,26.27,26.3,22400.0,20.9573,20.9653,20.9175,20.9414,22400.0
2015-05-12 12:45:00,26.3,26.36,26.29,26.36,19600.0,20.9414,20.9892,20.9334,20.9892,19600.0
2015-05-12 12:50:00,26.36,26.39,26.34,26.38,29700.0,20.9892,21.013,20.9732,21.0051,29700.0
2015-05-12 12:55:00,26.36,26.37,26.32,26.36,17900.0,20.9892,20.9971,20.9573,20.9892,17900.0
2015-05-12 13:00:00,26.36,26.37,26.29,26.29,24800.0,20.9892,20.9971,20.9334,20.9334,24800.0
2015-05-12 13:05:00,26.3,26.37,26.3,26.36,30600.0,20.9414,20.9971,20.9414,20.9892,30600.0
2015-05-12 13:10:00,26.36,26.4,26.35,26.39,12000.0,20.9892,21.021,20.9812,21.013,12000.0
2015-05-12 13:15:00,26.39,26.4,26.37,26.39,18900.0,21.013,21.021,20.9971,21.013,18900.0
2015-05-12 13:20:00,26.39,26.41,26.31,26.31,36900.0,21.013,21.029,20.9493,20.9493,36900.0
2015-05-12 13:25:00,26.31,26.35,26.31,26.34,13900.0,20.9493,20.9812,20.9493,20.9732,13900.0
2015-05-12 13:30:00,26.34,26.34,26.3,26.32,14300.0,20.9732,20.9732,20.9414,20.9573,14300.0
2015-05-12 13:35:00,26.32,26.32,26.25,26.26,20200.0,20.9573,20.9573,20.9016,20.9095,20200.0
2015-05-12 13:40:00,26.27,26.34,26.27,26.34,28700.0,20.9175,20.9732,20.9175,20.9732,28700.0
2015-05-12 13:45:00,26.34,26.38,26.34,26.37,22500.0,20.9732,21.0051,20.9732,20.9971,22500.0
2015-05-12 13:50:00,26.36,26.37,26.28,26.28,32900.0,20.9892,20.9971,20.9255,20.9255,32900.0
2015-05-12 13:55:00,26.28,26.31,26.28,26.29,19100.0,20.9255,20.9493,20.9255,20.9334,19100.0
2015-05-12 14:00:00,26.29,26.31,26.27,26.3,21600.0,20.9334,20.9493,20.9175,20.9414,21600.0
2015-05-12 14:05:00,26.31,26.36,26.3,26.36,27300.0,20.9493,20.9892,20.9414,20.9892,27300.0
2015-05-12 14:10:00,26.36,26.36,26.3,26.34,33800.0,20.9892,20.9892,20.9414,20.9732,33800.0
2015-05-12 14:15:00,26.33,26.38,26.33,26.37,35400.0,20.9653,21.0051,20.9653,20.9971,35400.0
2015-05-12 14:20:00,26.36,26.4,26.36,26.4,14200.0,20.9892,21.021,20.9892,21.021,14200.0
2015-05-12 14:25:00,26.4,26.47,26.39,26.46,60600.0,21.021,21.0767,21.013,21.0688,60600.0
2015-05-12 14:30:00,26.45,26.47,26.34,26.34,44600.0,21.0608,21.0767,20.9732,20.9732,44600.0
2015-05-12 14:35:00,26.34,26.39,26.33,26.37,24200.0,20.9732,21.013,20.9653,20.9971,24200.0
2015-05-12 14:40:00,26.37,26.37,26.3,26.31,34700.0,20.9971,20.9971,20.9414,20.9493,34700.0
2015-05-12 14:45:00,26.3,26.38,26.29,26.38,44200.0,20.9414,21.0051,20.9334,21.0051,44200.0
2015-05-12 14:50:00,26.38,26.48,26.37,26.46,42500.0,21.0051,21.0847,20.9971,21.0688,42500.0
2015-05-12 14:55:00,26.47,26.47,26.38,26.38,60200.0,21.0767,21.0767,21.0051,21.0051,60200.0
2015-05-12 15:00:00,26.37,26.38,26.35,26.35,44500.0,20.9971,21.0051,20.9812,20.9812,44500.0
2015-05-12 15:05:00,26.35,26.38,26.33,26.35,45400.0,20.9812,21.0051,20.9653,20.9812,45400.0
2015-05-12 15:10:00,26.35,26.42,26.34,26.42,33200.0,20.9812,21.0369,20.9732,21.0369,33200.0
2015-05-12 15:15:00,26.41,26.44,26.39,26.43,43100.0,21.029,21.0529,21.013,21.0449,43100.0
2015-05-12 15:20:00,26.43,26.49,26.43,26.47,33100.0,21.0449,21.0927,21.0449,21.0767,33100.0
2015-05-12 15:25:00,26.48,26.49,26.4,26.43,63100.0,21.0847,21.0927,21.021,21.0449,63100.0
2015-05-12 15:30:00,26.43,26.47,26.43,26.45,83000.0,21.0449,21.0767,21.0449,21.0608,83000.0
2015-05-12 15:35:00,26.45,26.47,26.42,26.46,73900.0,21.0608,21.0767,21.0369,21.0688,73900.0
2015-05-12 15:40:00,26.46,26.48,26.43,26.48,82700.0,21.0688,21.0847,21.0449,21.0847,82700.0
2015-05-12 15:45:00,26.48,26.48,26.4,26.45,168200.0,21.0847,21.0847,21.021,21.0608,168200.0
2015-05-12 15:50:00,26.45,26.47,26.42,26.45,130500.0,21.0608,21.0767,21.0369,21.0608,130500.0
2015-05-12 15:55:00,26.44,26.49,26.43,26.43,321100.0,21.0529,21.0927,21.0449,21.0449,321100.0
2015-05-13 09:30:00,26.55,26.62,26.39,26.62,75600.0,21.1404,21.1962,21.013,21.1962,75600.0
2015-05-13 09:35:00,26.6,26.62,26.43,26.48,35600.0,21.1803,21.1962,21.0449,21.0847,35600.0
2015-05-13 09:40:00,26.51,26.57,26.5,26.53,25000.0,21.1086,21.1564,21.1006,21.1245,25000.0
2015-05-13 09:45:00,26.52,26.52,26.34,26.39,26900.0,21.1166,21.1166,20.9732,21.013,26900.0
2015-05-13 09:50:00,26.4,26.41,26.31,26.31,17200.0,21.021,21.029,20.9493,20.9493,17200.0
2015-05-13 09:55:00,26.32,26.32,26.25,26.25,9400.0,20.9573,20.9573,20.9016,20.9016,9400.0
2015-05-13 10:00:00,26.25,26.32,26.24,26.29,14700.0,20.9016,20.9573,20.8936,20.9334,14700.0
2015-05-13 10:05:00,26.31,26.36,26.26,26.31,174900.0,20.9493,20.9892,20.9095,20.9493,174900.0
2015-05-13 10:10:00,26.32,26.32,26.23,26.26,30300.0,20.9573,20.9573,20.8856,20.9095,30300.0
2015-05-13 10:15:00,26.26,26.29,26.21,26.26,39600.0,20.9095,20.9334,20.8697,20.9095,39600.0
2015-05-13 10:20:00,26.26,26.33,26.24,26.33,27700.0,20.9095,20.9653,20.8936,20.9653,27700.0
2015-05-13 10:25:00,26.32,26.34,26.25,26.25,30300.0,20.9573,20.9732,20.9016,20.9016,30300.0
2015-05-13 10:30:00,26.25,26.28,26.17,26.19,28400.0,20.9016,20.9255,20.8379,20.8538,28400.0
2015-05-13 10:35:00,26.18,26.18,26.11,26.11,27700.0,20.8458,20.8458,20.7901,20.7901,27700.0
2015-05-13 10:40:00,26.12,26.18,26.06,26.06,48600.0,20.7981,20.8458,20.7503,20.7503,48600.0
2015-05-13 10:45:00,26.06,26.14,26.04,26.13,49600.0,20.7503,20.814,20.7344,20.806,49600.0
2015-05-13 10:50:00,26.12,26.12,26.08,26.1,40200.0,20.7981,20.7981,20.7662,20.7821,40200.0
2015-05-13 10:55:00,26.09,26.19,26.08,26.12,63100.0,20.7742,20.8538,20.7662,20.7981,63100.0
2015-05-13 11:00:00,26.11,26.13,26.07,26.09,36700.0,20.7901,20.806,20.7582,20.7742,36700.0
2015-05-13 11:05:00,26.08,26.13,26.08,26.1,26000.0,20.7662,20.806,20.7662,20.7821,26000.0
2015-05-13 11:10:00,26.1,26.12,26.05,26.07,36100.0,20.7821,20.7981,20.7423,20.7582,36100.0
2015-05-13 11:15:00,26.07,26.1,26.05,26.08,44700.0,20.7582,20.7821,20.7423,20.7662,44700.0
2015-05-13 11:20:00,26.08,26.14,26.07,26.13,40400.0,20.7662,20.814,20.7582,20.806,40400.0
2015-05-13 11:25:00,26.13,26.13,26.08,26.11,25700.0,20.806,20.806,20.7662,20.7901,25700.0
2015-05-13 11:30:00,26.1,26.14,26.09,26.13,28500.0,20.7821,20.814,20.7742,20.806,28500.0
2015-05-13 11:35:00,26.14,26.16,26.1,26.14,16000.0,20.814,20.8299,20.7821,20.814,16000.0
2015-05-13 11:40:00,26.15,26.15,26.11,26.12,22300.0,20.8219,20.8219,20.7901,20.7981,22300.0
2015-05-13 11:45:00,26.12,26.15,26.09,26.09,28200.0,20.7981,20.8219,20.7742,20.7742,28200.0
2015-05-13 11:50:00,26.09,26.12,26.07,26.09,41400.0,20.7742,20.7981,20.7582,20.7742,41400.0
2015-05-13 11:55:00,26.1,26.11,26.08,26.09,32000.0,20.7821,20.7901,20.7662,20.7742,32000.0
2015-05-13 12:00:00,26.09,26.17,26.09,26.15,37100.0,20.7742,20.8379,20.7742,20.8219,37100.0
2015-05-13 12:05:00,26.15,26.17,26.12,26.17,98700.0,20.8219,20.8379,20.7981,20.8379,98700.0
2015-05-13 12:10:00,26.16,26.17,26.1,26.11,20400.0,20.8299,20.8379,20.7821,20.7901,20400.0
2015-05-13 12:15:00,26.11,26.14,26.09,26.13,30200.0,20.7901,20.814,20.7742,20.806,30200.0
2015-05-13 12:20:00,26.13,26.15,26.06,26.06,23700.0,20.806,20.8219,20.7503,20.7503,23700.0
2015-05-13 12:25:00,26.05,26.06,26.0,26.03,53600.0,20.7423,20.7503,20.7025,20.7264,53600.0
2015-05-13 12:30:00,26.04,26.05,26.0,26.01,19900.0,20.7344,20.7423,20.7025,20.7105,19900.0
2015-05-13 12:35:00,26.0,26.05,26.0,26.05,46600.0,20.7025,20.7423,20.7025,20.7423,46600.0
2015-05-13 12:40:00,26.05,26.05,25.99,26.02,46100.0,20.7423,20.7423,20.6945,20.7184,46100.0
2015-05-13 12:45:00,26.01,26.02,26.0,26.01,17300.0,20.7105,20.7184,20.7025,20.7105,17300.0
2015-05-13 12:50:00,26.01,26.06,26.01,26.01,36600.0,20.7105,20.7503,20.7105,20.7105,36600.0
2015-05-13 12:55:00,26.01,26.06,25.99,26.04,30200.0,20.7105,20.7503,20.6945,20.7344,30200.0
2015-05-13 13:00:00,26.04,26.15,26.03,26.15,42700.0,20.7344,20.8219,20.7264,20.8219,42700.0
2015-05-13 13:05:00,26.15,26.16,26.12,26.16,28300.0,20.8219,20.8299,20.7981,20.8299,28300.0
2015-05-13 13:10:00,26.16,26.18,26.15,26.17,33000.0,20.8299,20.8458,20.8219,20.8379,33000.0
2015-05-13 13:15:00,26.17,26.19,26.16,26.19,32400.0,20.8379,20.8538,20.8299,20.8538,32400.0
2015-05-13 13:20:00,26.19,26.22,26.16,26.22,53100.0,20.8538,20.8777,20.8299,20.8777,53100.0
2015-05-13 13:25:00,26.21,26.21,26.18,26.2,15500.0,20.8697,20.8697,20.8458,20.8618,15500.0
2015-05-13 13:30:00,26.2,26.21,26.17,26.17,12000.0,20.8618,20.8697,20.8379,20.8379,12000.0
2015-05-13 13:35:00,26.17,26.21,26.16,26.17,52100.0,20.8379,20.8697,20.8299,20.8379,52100.0
2015-05-13 13:40:00,26.17,26.23,26.16,26.22,19500.0,20.8379,20.8856,20.8299,20.8777,19500.0
2015-05-13 13:45:00,26.22,26.23,26.19,26.2,20500.0,20.8777,20.8856,20.8538,20.8618,20500.0
2015-05-13 13:50:00,26.2,26.23,26.2,26.22,41200.0,20.8618,20.8856,20.8618,20.8777,41200.0
2015-05-13 13:55:00,26.22,26.23,26.2,26.23,30800.0,20.8777,20.8856,20.8618,20.8856,30800.0
2015-05-13 14:00:00,26.22,26.23,26.17,26.19,32900.0,20.8777,20.8856,20.8379,20.8538,32900.0
2015-05-13 14:05:00,26.19,26.19,26.16,26.17,50300.0,20.8538,20.8538,20.8299,20.8379,50300.0
2015-05-13 14:10:00,26.16,26.19,26.16,26.17,23900.0,20.8299,20.8538,20.8299,20.8379,23900.0
2015-05-13 14:15:00,26.17,26.18,26.11,26.14,37200.0,20.8379,20.8458,20.7901,20.814,37200.0
2015-05-13 14:20:00,26.13,26.14,26.11,26.12,18500.0,20.806,20.814,20.7901,20.7981,18500.0
2015-05-13 14:25:00,26.11,26.13,26.09,26.09,36200.0,20.7901,20.806,20.7742,20.7742,36200.0
2015-05-13 14:30:00,26.08,26.1,26.06,26.08,28200.0,20.7662,20.7821,20.7503,20.7662,28200.0
2015-05-13 14:35:00,26.06,26.12,26.05,26.07,26300.0,20.7503,20.7981,20.7423,20.7582,26300.0
2015-05-13 14:40:00,26.06,26.09,26.05,26.09,31100.0,20.7503,20.7742,20.7423,20.7742,31100.0
2015-05-13 14:45:00,26.09,26.13,26.08,26.1,24900.0,20.7742,20.806,20.7662,20.7821,24900.0
2015-05-13 14:50:00,26.09,26.1,26.06,26.09,33700.0,20.7742,20.7821,20.7503,20.7742,33700.0
2015-05-13 14:55:00,26.09,26.09,26.04,26.05,23400.0,20.7742,20.7742,20.7344,20.7423,23400.0
2015-05-13 15:00:00,26.05,26.08,26.03,26.05,40900.0,20.7423,20.7662,20.7264,20.7423,40900.0
2015-05-13 15:05:00,26.06,26.07,26.02,26.03,32900.0,20.7503,20.7582,20.7184,20.7264,32900.0
2015-05-13 15:10:00,26.03,26.03,25.99,26.01,48500.0,20.7264,20.7264,20.6945,20.7105,48500.0
2015-05-13 15:15:00,26.01,26.04,25.99,26.0,41100.0,20.7105,20.7344,20.6945,20.7025,41100.0
2015-05-13 15:20:00,26.0,26.04,25.99,26.01,43200.0,20.7025,20.7344,20.6945,20.7105,43200.0
2015-05-13 15:25:00,26.01,26.03,25.99,26.0,31400.0,20.7105,20.7264,20.6945,20.7025,31400.0
2015-05-13 15:30:00,26.0,26.02,25.99,26.01,47000.0,20.7025,20.7184,20.6945,20.7105,47000.0
2015-05-13 15:35:00,26.01,26.01,25.97,25.98,75500.0,20.7105,20.7105,20.6786,20.6866,75500.0
2015-05-13 15:40:00,25.98,26.03,25.97,26.0,54300.0,20.6866,20.7264,20.6786,20.7025,54300.0
2015-05-13 15:45:00,25.99,26.04,25.98,26.04,57300.0,20.6945,20.7344,20.6866,20.7344,57300.0
2015-05-13 15:50:00,26.04,26.08,26.04,26.08,39800.0,20.7344,20.7662,20.7344,20.7662,39800.0
2015-05-13 15:55:00,26.08,26.08,26.05,26.07,100800.0,20.7662,20.7662,20.7423,20.7582,100800.0
2015-05-14 09:30:00,26.13,26.34,26.1,26.24,51100.0,20.806,20.9732,20.7821,20.8936,51100.0
2015-05-14 09:35:00,26.18,26.22,26.09,26.15,8200.0,20.8458,20.8777,20.7742,20.8219,8200.0
2015-05-14 09:40:00,26.15,26.16,26.07,26.11,15600.0,20.8219,20.8299,20.7582,20.7901,15600.0
2015-05-14 09:45:00,26.14,26.14,26.09,26.11,11400.0,20.814,20.814,20.7742,20.7901,11400.0
2015-05-14 09:50:00,26.11,26.12,26.06,26.09,8900.0,20.7901,20.7981,20.7503,20.7742,8900.0
2015-05-14 09:55:00,26.08,26.13,26.04,26.05,15800.0,20.7662,20.806,20.7344,20.7423,15800.0
2015-05-14 10:00:00,26.07,26.07,25.97,26.03,17100.0,20.7582,20.7582,20.6786,20.7264,17100.0
2015-05-14 10:05:00,26.02,26.06,26.01,26.06,10300.0,20.7184,20.7503,20.7105,20.7503,10300.0
2015-05-14 10:10:00,26.07,26.18,26.07,26.16,10400.0,20.7582,20.8458,20.7582,20.8299,10400.0
2015-05-14 10:15:00,26.17,26.17,26.08,26.1,10400.0,20.8379,20.8379,20.7662,20.7821,10400.0
2015-05-14 10:20:00,26.1,26.11,26.01,26.06,10100.0,20.7821,20.7901,20.7105,20.7503,10100.0
2015-05-14 10:25:00,26.05,26.06,26.0,26.02,10000.0,20.7423,20.7503,20.7025,20.7184,10000.0
2015-05-14 10:30:00,26.03,26.05,26.0,26.01,11700.0,20.7264,20.7423,20.7025,20.7105,11700.0
2015-05-14 10:35:00,26.01,26.03,26.0,26.02,10700.0,20.7105,20.7264,20.7025,20.7184,10700.0
2015-05-14 10:40:00,26.02,26.03,26.0,26.03,18800.0,20.7184,20.7264,20.7025,20.7264,18800.0
2015-05-14 10:45:00,26.03,26.03,25.99,25.99,19200.0,20.7264,20.7264,20.6945,20.6945,19200.0
2015-05-14 10:50:00,25.99,26.01,25.93,25.94,24300.0,20.6945,20.7105,20.6468,20.6547,24300.0
2015-05-14 10:55:00,25.93,25.96,25.91,25.93,11700.0,20.6468,20.6707,20.6308,20.6468,11700.0
2015-05-14 11:00:00,25.93,25.96,25.92,25.93,24400.0,20.6468,20.6707,20.6388,20.6468,24400.0
2015-05-14 11:05:00,25.92,25.94,25.9,25.91,12700.0,20.6388,20.6547,20.6229,20.6308,12700.0
2015-05-14 11:10:00,25.91,25.92,25.89,25.91,16900.0,20.6308,20.6388,20.6149,20.6308,16900.0
2015-05-14 11:15:00,25.91,25.92,25.88,25.91,23900.0,20.6308,20.6388,20.607,20.6308,23900.0
2015-05-14 11:20:00,25.91,25.93,25.9,25.93,28400.0,20.6308,20.6468,20.6229,20.6468,28400.0
2015-05-14 11:25:00,25.92,25.94,25.91,25.94,12300.0,20.6388,20.6547,20.6308,20.6547,12300.0
2015-05-14 11:30:00,25.94,25.95,25.9,25.9,12600.0,20.6547,20.6627,20.6229,20.6229,12600.0
2015-05-14 11:35:00,25.9,25.9,25.86,25.87,15100.0,20.6229,20.6229,20.591,20.599,15100.0
2015-05-14 11:40:00,25.87,25.88,25.82,25.85,28200.0,20.599,20.607,20.5592,20.5831,28200.0
2015-05-14 11:45:00,25.85,25.87,25.77,25.77,29100.0,20.5831,20.599,20.5194,20.5194,29100.0
2015-05-14 11:50:00,25.77,25.82,25.77,25.77,40100.0,20.5194,20.5592,20.5194,20.5194,40100.0
2015-05-14 11:55:00,25.78,25.78,25.71,25.72,21900.0,20.5273,20.5273,20.4716,20.4796,21900.0
2015-05-14 12:00:00,25.73,25.76,25.71,25.74,21300.0,20.4875,20.5114,20.4716,20.4955,21300.0
2015-05-14 12:05:00,25.73,25.75,25.71,25.71,29500.0,20.4875,20.5034,20.4716,20.4716,29500.0
2015-05-14 12:10:00,25.71,25.71,25.64,25.65,21700.0,20.4716,20.4716,20.4159,20.4238,21700.0
2015-05-14 12:15:00,25.66,25.68,25.6,25.61,50700.0,20.4318,20.4477,20.384,20.392,50700.0
2015-05-14 12:20:00,25.61,25.63,25.6,25.62,16600.0,20.392,20.4079,20.384,20.3999,16600.0
2015-05-14 12:25:00,25.61,25.65,25.6,25.65,26500.0,20.392,20.4238,20.384,20.4238,26500.0
2015-05-14 12:30:00,25.65,25.7,25.65,25.68,17800.0,20.4238,20.4636,20.4238,20.4477,17800.0
2015-05-14 12:35:00,25.69,25.72,25.68,25.71,28100.0,20.4557,20.4796,20.4477,20.4716,28100.0
2015-05-14 12:40:00,25.7,25.73,25.7,25.73,12800.0,20.4636,20.4875,20.4636,20.4875,12800.0
2015-05-14 12:45:00,25.71,25.75,25.71,25.73,13300.0,20.4716,20.5034,20.4716,20.4875,13300.0
2015-05-14 12:50:00,25.73,25.75,25.72,25.75,15800.0,20.4875,20.5034,20.4796,20.5034,15800.0
2015-05-14 12:55:00,25.75,25.79,25.75,25.77,30100.0,20.5034,20.5353,20.5034,20.5194,30100.0
2015-05-14 13:00:00,25.77,25.78,25.75,25.77,34200.0,20.5194,20.5273,20.5034,20.5194,34200.0
2015-05-14 13:05:00,25.77,25.78,25.74,25.75,42600.0,20.5194,20.5273,20.4955,20.5034,42600.0
2015-05-14 13:10:00,25.75,25.77,25.74,25.74,37200.0,20.5034,20.5194,20.4955,20.4955,37200.0
2015-05-14 13:15:00,25.74,25.74,25.71,25.72,14500.0,20.4955,20.4955,20.4716,20.4796,14500.0
2015-05-14 13:20:00,25.72,25.75,25.71,25.74,23200.0,20.4796,20.5034,20.4716,20.4955,23200.0
2015-05-14 13:25:00,25.74,25.77,25.74,25.77,25100.0,20.4955,20.5194,20.4955,20.5194,25100.0
2015-05-14 13:30:00,25.77,25.81,25.77,25.79,45000.0,20.5194,20.5512,20.5194,20.5353,45000.0
2015-05-14 13:35:00,25.8,25.8,25.77,25.78,25000.0,20.5433,20.5433,20.5194,20.5273,25000.0
2015-05-14 13:40:00,25.78,25.84,25.77,25.84,51900.0,20.5273,20.5751,20.5194,20.5751,51900.0
2015-05-14 13:45:00,25.84,25.88,25.83,25.88,22500.0,20.5751,20.607,20.5671,20.607,22500.0
2015-05-14 13:50:00,25.88,25.97,25.87,25.95,94600.0,20.607,20.6786,20.599,20.6627,94600.0
2015-05-14 13:55:00,25.94,25.94,25.83,25.83,22000.0,20.6547,20.6547,20.5671,20.5671,22000.0
2015-05-14 14:00:00,25.84,25.84,25.81,25.82,27600.0,20.5751,20.5751,20.5512,20.5592,27600.0
2015-05-14 14:05:00,25.82,25.85,25.81,25.85,19600.0,20.5592,20.5831,20.5512,20.5831,19600.0
2015-05-14 14:10:00,25.85,25.86,25.84,25.85,9800.0,20.5831,20.591,20.5751,20.5831,9800.0
2015-05-14 14:15:00,25.84,25.85,25.77,25.78,25200.0,20.5751,20.5831,20.5194,20.5273,25200.0
2015-05-14 14:20:00,25.78,25.82,25.75,25.82,88400.0,20.5273,20.5592,20.5034,20.5592,88400.0
2015-05-14 14:25:00,25.81,25.81,25.75,25.76,18400.0,20.5512,20.5512,20.5034,20.5114,18400.0
2015-05-14 14:30:00,25.76,25.8,25.75,25.8,19500.0,20.5114,20.5433,20.5034,20.5433,19500.0
2015-05-14 14:35:00,25.79,25.8,25.75,25.76,30100.0,20.5353,20.5433,20.5034,20.5114,30100.0
2015-05-14 14:40:00,25.77,25.78,25.74,25.75,25000.0,20.5194,20.5273,20.4955,20.5034,25000.0
2015-05-14 14:45:00,25.74,25.75,25.71,25.72,21300.0,20.4955,20.5034,20.4716,20.4796,21300.0
2015-05-14 14:50:00,25.73,25.75,25.71,25.73,18600.0,20.4875,20.5034,20.4716,20.4875,18600.0
2015-05-14 14:55:00,25.73,25.74,25.69,25.69,24200.0,20.4875,20.4955,20.4557,20.4557,24200.0
2015-05-14 15:00:00,25.7,25.74,25.69,25.73,34400.0,20.4636,20.4955,20.4557,20.4875,34400.0
2015-05-14 15:05:00,25.72,25.76,25.72,25.76,34300.0,20.4796,20.5114,20.4796,20.5114,34300.0
2015-05-14 15:10:00,25.76,25.83,25.75,25.82,73000.0,20.5114,20.5671,20.5034,20.5592,73000.0
2015-05-14 15:15:00,25.81,25.82,25.73,25.73,42700.0,20.5512,20.5592,20.4875,20.4875,42700.0
2015-05-14 15:20:00,25.73,25.75,25.72,25.74,31600.0,20.4875,20.5034,20.4796,20.4955,31600.0
2015-05-14 15:25:00,25.74,25.74,25.71,25.73,55800.0,20.4955,20.4955,20.4716,20.4875,55800.0
2015-05-14 15:30:00,25.74,25.77,25.73,25.75,61300.0,20.4955,20.5194,20.4875,20.5034,61300.0
2015-05-14 15:35:00,25.75,25.75,25.71,25.74,44800.0,20.5034,20.5034,20.4716,20.4955,44800.0
2015-05-14 15:40:00,25.74,25.74,25.67,25.67,58400.0,20.4955,20.4955,20.4397,20.4397,58400.0
2015-05-14 15:45:00,25.67,25.75,25.67,25.75,78400.0,20.4397,20.5034,20.4397,20.5034,78400.0
2015-05-14 15:50:00,25.75,25.79,25.74,25.77,79400.0,20.5034,20.5353,20.4955,20.5194,79400.0
2015-05-14 15:55:00,25.77,25.81,25.76,25.78,269300.0,20.5194,20.5512,20.5114,20.5273,269300.0
2015-05-15 09:30:00,25.79,25.82,25.64,25.66,102000.0,20.5353,20.5592,20.4159,20.4318,102000.0
2015-05-15 09:35:00,25.66,25.67,25.57,25.59,8000.0,20.4318,20.4397,20.3601,20.376,8000.0
2015-05-15 09:40:00,25.6,25.66,25.59,25.63,15500.0,20.384,20.4318,20.376,20.4079,15500.0
2015-05-15 09:45:00,25.65,25.66,25.59,25.63,67300.0,20.4238,20.4318,20.376,20.4079,67300.0
2015-05-15 09:50:00,25.64,25.65,25.57,25.58,13700.0,20.4159,20.4238,20.3601,20.3681,13700.0
2015-05-15 09:55:00,25.59,25.64,25.53,25.62,14300.0,20.376,20.4159,20.3283,20.3999,14300.0
2015-05-15 10:00:00,25.62,25.63,25.56,25.56,19400.0,20.3999,20.4079,20.3522,20.3522,19400.0
2015-05-15 10:05:00,25.56,25.61,25.56,25.59,36600.0,20.3522,20.392,20.3522,20.376,36600.0
2015-05-15 10:10:00,25.59,25.62,25.58,25.6,79400.0,20.376,20.3999,20.3681,20.384,79400.0
2015-05-15 10:15:00,25.6,25.68,25.6,25.64,15100.0,20.384,20.4477,20.384,20.4159,15100.0
2015-05-15 10:20:00,25.64,25.68,25.64,25.67,14600.0,20.4159,20.4477,20.4159,20.4397,14600.0
2015-05-15 10:25:00,25.68,25.76,25.67,25.73,61900.0,20.4477,20.5114,20.4397,20.4875,61900.0
2015-05-15 10:30:00,25.74,25.77,25.72,25.77,18800.0,20.4955,20.5194,20.4796,20.5194,18800.0
2015-05-15 10:35:00,25.77,25.82,25.76,25.82,48600.0,20.5194,20.5592,20.5114,20.5592,48600.0
2015-05-15 10:40:00,25.82,25.89,25.81,25.87,18200.0,20.5592,20.6149,20.5512,20.599,18200.0
2015-05-15 10:45:00,25.88,25.91,25.86,25.89,20600.0,20.607,20.6308,20.591,20.6149,20600.0
2015-05-15 10:50:00,25.89,25.9,25.8,25.8,23400.0,20.6149,20.6229,20.5433,20.5433,23400.0
2015-05-15 10:55:00,25.8,25.82,25.77,25.77,9100.0,20.5433,20.5592,20.5194,20.5194,9100.0
2015-05-15 11:00:00,25.77,25.78,25.73,25.74,20000.0,20.5194,20.5273,20.4875,20.4955,20000.0
2015-05-15 11:05:00,25.75,25.76,25.73,25.75,7900.0,20.5034,20.5114,20.4875,20.5034,7900.0
2015-05-15 11:10:00,25.75,25.76,25.73,25.73,2100.0,20.5034,20.5114,20.4875,20.4875,2100.0
2015-05-15 11:15:00,25.74,25.75,25.69,25.69,13500.0,20.4955,20.5034,20.4557,20.4557,13500.0
2015-05-15 11:20:00,25.69,25.73,25.68,25.71,4800.0,20.4557,20.4875,20.4477,20.4716,4800.0
2015-05-15 11:25:00,25.72,25.75,25.72,25.72,9400.0,20.4796,20.5034,20.4796,20.4796,9400.0
2015-05-15 11:30:00,25.71,25.74,25.71,25.74,6600.0,20.4716,20.4955,20.4716,20.4955,6600.0
2015-05-15 11:35:00,25.75,25.76,25.73,25.75,5600.0,20.5034,20.5114,20.4875,20.5034,5600.0
2015-05-15 11:40:00,25.75,25.8,25.74,25.79,30500.0,20.5034,20.5433,20.4955,20.5353,30500.0
2015-05-15 11:45:00,25.79,25.83,25.78,25.8,14400.0,20.5353,20.5671,20.5273,20.5433,14400.0
2015-05-15 11:50:00,25.81,25.81,25.77,25.77,5500.0,20.5512,20.5512,20.5194,20.5194,5500.0
2015-05-15 11:55:00,25.78,25.8,25.77,25.8,12400.0,20.5273,20.5433,20.5194,20.5433,12400.0
2015-05-15 12:00:00,25.8,25.82,25.76,25.76,13500.0,20.5433,20.5592,20.5114,20.5114,13500.0
2015-05-15 12:05:00,25.76,25.79,25.76,25.76,9000.0,20.5114,20.5353,20.5114,20.5114,9000.0
2015-05-15 12:10:00,25.77,25.78,25.76,25.77,5100.0,20.5194,20.5273,20.5114,20.5194,5100.0
2015-05-15 12:15:00,25.77,25.8,25.76,25.78,5600.0,20.5194,20.5433,20.5114,20.5273,5600.0
2015-05-15 12:20:00,25.77,25.82,25.77,25.8,9000.0,20.5194,20.5592,20.5194,20.5433,9000.0
2015-05-15 12:25:00,25.81,25.87,25.8,25.87,17000.0,20.5512,20.599,20.5433,20.599,17000.0
2015-05-15 12:30:00,25.87,25.9,25.84,25.9,74800.0,20.599,20.6229,20.5751,20.6229,74800.0
2015-05-15 12:35:00,25.9,25.97,25.9,25.96,31300.0,20.6229,20.6786,20.6229,20.6707,31300.0
2015-05-15 12:40:00,25.96,26.03,25.96,26.0,46300.0,20.6707,20.7264,20.6707,20.7025,46300.0
2015-05-15 12:45:00,26.0,26.0,25.95,25.95,13600.0,20.7025,20.7025,20.6627,20.6627,13600.0
2015-05-15 12:50:00,25.95,25.97,25.94,25.97,12400.0,20.6627,20.6786,20.6547,20.6786,12400.0
2015-05-15 12:55:00,25.97,26.0,25.97,26.0,13400.0,20.6786,20.7025,20.6786,20.7025,13400.0
2015-05-15 13:00:00,25.99,26.02,25.99,26.01,12600.0,20.6945,20.7184,20.6945,20.7105,12600.0
2015-05-15 13:05:00,26.01,26.08,26.01,26.06,43400.0,20.7105,20.7662,20.7105,20.7503,43400.0
2015-05-15 13:10:00,26.07,26.08,26.06,26.08,9800.0,20.7582,20.7662,20.7503,20.7662,9800.0
2015-05-15 13:15:00,26.08,26.08,26.06,26.06,6700.0,20.7662,20.7662,20.7503,20.7503,6700.0
2015-05-15 13:20:00,26.06,26.1,26.06,26.1,17300.0,20.7503,20.7821,20.7503,20.7821,17300.0
2015-05-15 13:25:00,26.09,26.17,26.09,26.17,23000.0,20.7742,20.8379,20.7742,20.8379,23000.0
2015-05-15 13:30:00,26.16,26.24,26.16,26.23,63800.0,20.8299,20.8936,20.8299,20.8856,63800.0
2015-05-15 13:35:00,26.23,26.25,26.2,26.2,29900.0,20.8856,20.9016,20.8618,20.8618,29900.0
2015-05-15 13:40:00,26.2,26.25,26.19,26.25,18400.0,20.8618,20.9016,20.8538,20.9016,18400.0
2015-05-15 13:45:00,26.24,26.25,26.21,26.23,9100.0,20.8936,20.9016,20.8697,20.8856,9100.0
2015-05-15 13:50:00,26.23,26.25,26.17,26.17,31600.0,20.8856,20.9016,20.8379,20.8379,31600.0
2015-05-15 13:55:00,26.17,26.18,26.17,26.18,3000.0,20.8379,20.8458,20.8379,20.8458,3000.0
2015-05-15 14:00:00,26.18,26.19,26.16,26.16,22900.0,20.8458,20.8538,20.8299,20.8299,22900.0
2015-05-15 14:05:00,26.17,26.17,26.12,26.13,21400.0,20.8379,20.8379,20.7981,20.806,21400.0
2015-05-15 14:10:00,26.13,26.13,26.08,26.08,11700.0,20.806,20.806,20.7662,20.7662,11700.0
2015-05-15 14:15:00,26.09,26.11,26.07,26.1,13800.0,20.7742,20.7901,20.7582,20.7821,13800.0
2015-05-15 14:20:00,26.1,26.11,26.1,26.11,6400.0,20.7821,20.7901,20.7821,20.7901,6400.0
2015-05-15 14:25:00,26.1,26.11,26.07,26.08,30300.0,20.7821,20.7901,20.7582,20.7662,30300.0
2015-05-15 14:30:00,26.08,26.12,26.08,26.11,12700.0,20.7662,20.7981,20.7662,20.7901,12700.0
2015-05-15 14:35:00,26.12,26.12,26.08,26.09,12700.0,20.7981,20.7981,20.7662,20.7742,12700.0
2015-05-15 14:40:00,26.1,26.1,26.07,26.08,7300.0,20.7821,20.7821,20.7582,20.7662,7300.0
2015-05-15 14:45:00,26.08,26.08,26.02,26.03,17600.0,20.7662,20.7662,20.7184,20.7264,17600.0
2015-05-15 14:50:00,26.02,26.03,26.01,26.02,14200.0,20.7184,20.7264,20.7105,20.7184,14200.0
2015-05-15 14:55:00,26.02,26.03,26.0,26.01,20000.0,20.7184,20.7264,20.7025,20.7105,20000.0
2015-05-15 15:00:00,26.02,26.04,26.01,26.03,17300.0,20.7184,20.7344,20.7105,20.7264,17300.0
2015-05-15 15:05:00,26.03,26.04,26.01,26.02,23100.0,20.7264,20.7344,20.7105,20.7184,23100.0
2015-05-15 15:10:00,26.02,26.04,26.01,26.01,13900.0,20.7184,20.7344,20.7105,20.7105,13900.0
2015-05-15 15:15:00,26.01,26.03,25.99,25.99,42800.0,20.7105,20.7264,20.6945,20.6945,42800.0
2015-05-15 15:20:00,25.99,26.05,25.99,26.05,19400.0,20.6945,20.7423,20.6945,20.7423,19400.0
2015-05-15 15:25:00,26.05,26.08,26.05,26.07,29200.0,20.7423,20.7662,20.7423,20.7582,29200.0
2015-05-15 15:30:00,26.08,26.11,26.07,26.11,24300.0,20.7662,20.7901,20.7582,20.7901,24300.0
2015-05-15 15:35:00,26.11,26.12,26.07,26.11,50100.0,20.7901,20.7981,20.7582,20.7901,50100.0
2015-05-15 15:40:00,26.11,26.12,26.09,26.1,56000.0,20.7901,20.7981,20.7742,20.7821,56000.0
2015-05-15 15:45:00,26.1,26.1,26.07,26.09,67500.0,20.7821,20.7821,20.7582,20.7742,67500.0
2015-05-15 15:50:00,26.09,26.11,26.08,26.11,51600.0,20.7742,20.7901,20.7662,20.7901,51600.0
2015-05-15 15:55:00,26.1,26.12,26.09,26.1,150700.0,20.7821,20.7981,20.7742,20.7821,150700.0
2015-05-18 09:30:00,25.99,26.08,25.85,26.0,25600.0,20.6945,20.7662,20.5831,20.7025,25600.0
2015-05-18 09:35:00,25.98,25.99,25.91,25.94,16800.0,20.6866,20.6945,20.6308,20.6547,16800.0
2015-05-18 09:40:00,25.94,25.94,25.82,25.85,20800.0,20.6547,20.6547,20.5592,20.5831,20800.0
2015-05-18 09:45:00,25.84,25.85,25.77,25.77,7400.0,20.5751,20.5831,20.5194,20.5194,7400.0
2015-05-18 09:50:00,25.77,25.83,25.7,25.74,19400.0,20.5194,20.5671,20.4636,20.4955,19400.0
2015-05-18 09:55:00,25.72,25.81,25.72,25.78,12200.0,20.4796,20.5512,20.4796,20.5273,12200.0
2015-05-18 10:00:00,25.8,25.81,25.71,25.71,29200.0,20.5433,20.5512,20.4716,20.4716,29200.0
2015-05-18 10:05:00,25.72,25.77,25.71,25.72,8500.0,20.4796,20.5194,20.4716,20.4796,8500.0
2015-05-18 10:10:00,25.74,25.75,25.71,25.74,10300.0,20.4955,20.5034,20.4716,20.4955,10300.0
2015-05-18 10:15:00,25.72,25.8,25.71,25.78,36300.0,20.4796,20.5433,20.4716,20.5273,36300.0
2015-05-18 10:20:00,25.77,25.79,25.73,25.78,17700.0,20.5194,20.5353,20.4875,20.5273,17700.0
2015-05-18 10:25:00,25.79,25.85,25.78,25.84,19100.0,20.5353,20.5831,20.5273,20.5751,19100.0
2015-05-18 10:30:00,25.85,25.85,25.8,25.81,8600.0,20.5831,20.5831,20.5433,20.5512,8600.0
2015-05-18 10:35:00,25.81,25.82,25.75,25.78,59000.0,20.5512,20.5592,20.5034,20.5273,59000.0
2015-05-18 10:40:00,25.77,25.78,25.75,25.77,20000.0,20.5194,20.5273,20.5034,20.5194,20000.0
2015-05-18 10:45:00,25.77,25.79,25.75,25.75,16800.0,20.5194,20.5353,20.5034,20.5034,16800.0
2015-05-18 10:50:00,25.76,25.76,25.72,25.73,29900.0,20.5114,20.5114,20.4796,20.4875,29900.0
2015-05-18 10:55:00,25.73,25.73,25.67,25.69,14300.0,20.4875,20.4875,20.4397,20.4557,14300.0
2015-05-18 11:00:00,25.69,25.73,25.67,25.73,39300.0,20.4557,20.4875,20.4397,20.4875,39300.0
2015-05-18 11:05:00,25.72,25.82,25.72,25.82,14500.0,20.4796,20.5592,20.4796,20.5592,14500.0
2015-05-18 11:10:00,25.83,25.86,25.81,25.86,10900.0,20.5671,20.591,20.5512,20.591,10900.0
2015-05-18 11:15:00,25.87,25.87,25.8,25.85,12900.0,20.599,20.599,20.5433,20.5831,12900.0
2015-05-18 11:20:00,25.85,25.86,25.82,25.86,12800.0,20.5831,20.591,20.5592,20.591,12800.0
2015-05-18 11:25:00,25.86,25.87,25.83,25.83,10600.0,20.591,20.599,20.5671,20.5671,10600.0
2015-05-18 11:30:00,25.84,25.87,25.83,25.83,7900.0,20.5751,20.599,20.5671,20.5671,7900.0
2015-05-18 11:35:00,25.83,25.85,25.83,25.85,4800.0,20.5671,20.5831,20.5671,20.5831,4800.0
2015-05-18 11:40:00,25.84,25.85,25.8,25.8,10000.0,20.5751,20.5831,20.5433,20.5433,10000.0
2015-05-18 11:45:00,25.8,25.84,25.79,25.84,52300.0,20.5433,20.5751,20.5353,20.5751,52300.0
2015-05-18 11:50:00,25.84,25.87,25.84,25.86,14900.0,20.5751,20.599,20.5751,20.591,14900.0
2015-05-18 11:55:00,25.86,25.94,25.86,25.93,8700.0,20.591,20.6547,20.591,20.6468,8700.0
2015-05-18 12:00:00,25.93,25.96,25.92,25.95,8800.0,20.6468,20.6707,20.6388,20.6627,8800.0
2015-05-18 12:05:00,25.95,25.97,25.94,25.97,18300.0,20.6627,20.6786,20.6547,20.6786,18300.0
2015-05-18 12:10:00,25.97,25.99,25.95,25.95,30600.0,20.6786,20.6945,20.6627,20.6627,30600.0
2015-05-18 12:15:00,25.95,25.96,25.91,25.96,25900.0,20.6627,20.6707,20.6308,20.6707,25900.0
2015-05-18 12:20:00,25.97,26.0,25.95,26.0,13700.0,20.6786,20.7025,20.6627,20.7025,13700.0
2015-05-18 12:25:00,26.0,26.05,26.0,26.04,13100.0,20.7025,20.7423,20.7025,20.7344,13100.0
2015-05-18 12:30:00,26.05,26.06,26.03,26.03,16800.0,20.7423,20.7503,20.7264,20.7264,16800.0
2015-05-18 12:35:00,26.04,26.05,26.02,26.03,10200.0,20.7344,20.7423,20.7184,20.7264,10200.0
2015-05-18 12:40:00,26.04,26.05,25.97,25.97,11100.0,20.7344,20.7423,20.6786,20.6786,11100.0
2015-05-18 12:45:00,25.96,25.98,25.94,25.94,9100.0,20.6707,20.6866,20.6547,20.6547,9100.0
2015-05-18 12:50:00,25.94,25.95,25.9,25.92,10400.0,20.6547,20.6627,20.6229,20.6388,10400.0
2015-05-18 12:55:00,25.91,25.93,25.88,25.89,7400.0,20.6308,20.6468,20.607,20.6149,7400.0
2015-05-18 13:00:00,25.89,25.94,25.89,25.93,7300.0,20.6149,20.6547,20.6149,20.6468,7300.0
2015-05-18 13:05:00,25.94,25.96,25.93,25.95,7900.0,20.6547,20.6707,20.6468,20.6627,7900.0
2015-05-18 13:10:00,25.96,25.99,25.94,25.94,7300.0,20.6707,20.6945,20.6547,20.6547,7300.0
2015-05-18 13:15:00,25.95,25.99,25.95,25.97,11900.0,20.6627,20.6945,20.6627,20.6786,11900.0
2015-05-18 13:20:00,25.97,26.02,25.97,26.01,4800.0,20.6786,20.7184,20.6786,20.7105,4800.0
2015-05-18 13:25:00,26.02,26.07,26.01,26.06,30900.0,20.7184,20.7582,20.7105,20.7503,30900.0
2015-05-18 13:30:00,26.06,26.1,26.06,26.09,34500.0,20.7503,20.7821,20.7503,20.7742,34500.0
2015-05-18 13:35:00,26.09,26.11,26.08,26.08,12600.0,20.7742,20.7901,20.7662,20.7662,12600.0
2015-05-18 13:40:00,26.08,26.1,26.06,26.09,18100.0,20.7662,20.7821,20.7503,20.7742,18100.0
2015-05-18 13:45:00,26.09,26.1,26.04,26.05,11100.0,20.7742,20.7821,20.7344,20.7423,11100.0
2015-05-18 13:50:00,26.05,26.06,26.03,26.05,8200.0,20.7423,20.7503,20.7264,20.7423,8200.0
2015-05-18 13:55:00,26.03,26.07,26.03,26.07,9700.0,20.7264,20.7582,20.7264,20.7582,9700.0
2015-05-18 14:00:00,26.05,26.08,26.05,26.08,6300.0,20.7423,20.7662,20.7423,20.7662,6300.0
2015-05-18 14:05:00,26.07,26.07,26.01,26.01,8700.0,20.7582,20.7582,20.7105,20.7105,8700.0
2015-05-18 14:10:00,26.01,26.03,26.0,26.03,9000.0,20.7105,20.7264,20.7025,20.7264,9000.0
2015-05-18 14:15:00,26.03,26.04,25.98,26.02,13800.0,20.7264,20.7344,20.6866,20.7184,13800.0
2015-05-18 14:20:00,26.02,26.03,26.01,26.03,5800.0,20.7184,20.7264,20.7105,20.7264,5800.0
2015-05-18 14:25:00,26.02,26.05,25.99,26.0,19900.0,20.7184,20.7423,20.6945,20.7025,19900.0
2015-05-18 14:30:00,25.99,26.02,25.99,26.01,10300.0,20.6945,20.7184,20.6945,20.7105,10300.0
2015-05-18 14:35:00,26.0,26.01,26.0,26.01,8000.0,20.7025,20.7105,20.7025,20.7105,8000.0
2015-05-18 14:40:00,26.01,26.02,25.98,25.98,9100.0,20.7105,20.7184,20.6866,20.6866,9100.0
2015-05-18 14:45:00,25.97,25.98,25.95,25.95,8200.0,20.6786,20.6866,20.6627,20.6627,8200.0
2015-05-18 14:50:00,25.96,26.0,25.96,26.0,7400.0,20.6707,20.7025,20.6707,20.7025,7400.0
2015-05-18 14:55:00,25.99,26.01,25.98,26.0,14400.0,20.6945,20.7105,20.6866,20.7025,14400.0
2015-05-18 15:00:00,26.01,26.03,26.0,26.01,6700.0,20.7105,20.7264,20.7025,20.7105,6700.0
2015-05-18 15:05:00,26.01,26.03,26.0,26.03,14400.0,20.7105,20.7264,20.7025,20.7264,14400.0
2015-05-18 15:10:00,26.03,26.04,26.01,26.02,15400.0,20.7264,20.7344,20.7105,20.7184,15400.0
2015-05-18 15:15:00,26.02,26.05,26.01,26.04,13400.0,20.7184,20.7423,20.7105,20.7344,13400.0
2015-05-18 15:20:00,26.04,26.05,26.03,26.05,8000.0,20.7344,20.7423,20.7264,20.7423,8000.0
2015-05-18 15:25:00,26.05,26.05,26.01,26.01,22400.0,20.7423,20.7423,20.7105,20.7105,22400.0
2015-05-18 15:30:00,26.02,26.04,26.0,26.01,20000.0,20.7184,20.7344,20.7025,20.7105,20000.0
2015-05-18 15:35:00,26.01,26.01,25.99,26.01,14400.0,20.7105,20.7105,20.6945,20.7105,14400.0
2015-05-18 15:40:00,26.01,26.03,26.01,26.03,10300.0,20.7105,20.7264,20.7105,20.7264,10300.0
2015-05-18 15:45:00,26.03,26.05,26.01,26.03,33200.0,20.7264,20.7423,20.7105,20.7264,33200.0
2015-05-18 15:50:00,26.03,26.03,26.02,26.03,19200.0,20.7264,20.7264,20.7184,20.7264,19200.0
2015-05-18 15:55:00,26.03,26.06,26.02,26.04,131100.0,20.7264,20.7503,20.7184,20.7344,131100.0
2015-05-19 09:30:00,25.88,25.91,25.77,25.86,45100.0,20.607,20.6308,20.5194,20.591,45100.0
2015-05-19 09:35:00,25.86,25.87,25.76,25.79,32100.0,20.591,20.599,20.5114,20.5353,32100.0
2015-05-19 09:40:00,25.79,25.79,25.71,25.77,23400.0,20.5353,20.5353,20.4716,20.5194,23400.0
2015-05-19 09:45:00,25.78,25.78,25.73,25.76,18600.0,20.5273,20.5273,20.4875,20.5114,18600.0
2015-05-19 09:50:00,25.76,25.77,25.72,25.72,18900.0,20.5114,20.5194,20.4796,20.4796,18900.0
2015-05-19 09:55:00,25.72,25.75,25.71,25.73,15800.0,20.4796,20.5034,20.4716,20.4875,15800.0
2015-05-19 10:00:00,25.73,25.8,25.72,25.75,30600.0,20.4875,20.5433,20.4796,20.5034,30600.0
2015-05-19 10:05:00,25.76,25.79,25.74,25.79,9500.0,20.5114,20.5353,20.4955,20.5353,9500.0
2015-05-19 10:10:00,25.8,25.85,25.79,25.82,12000.0,20.5433,20.5831,20.5353,20.5592,12000.0
2015-05-19 10:15:00,25.82,25.86,25.81,25.82,12600.0,20.5592,20.591,20.5512,20.5592,12600.0
2015-05-19 10:20:00,25.82,25.83,25.76,25.78,12200.0,20.5592,20.5671,20.5114,20.5273,12200.0
2015-05-19 10:25:00,25.77,25.78,25.71,25.73,19700.0,20.5194,20.5273,20.4716,20.4875,19700.0
2015-05-19 10:30:00,25.73,25.77,25.72,25.77,13300.0,20.4875,20.5194,20.4796,20.5194,13300.0
2015-05-19 10:35:00,25.77,25.85,25.77,25.84,23800.0,20.5194,20.5831,20.5194,20.5751,23800.0
2015-05-19 10:40:00,25.84,25.89,25.84,25.87,10400.0,20.5751,20.6149,20.5751,20.599,10400.0
2015-05-19 10:45:00,25.87,25.89,25.85,25.85,10500.0,20.599,20.6149,20.5831,20.5831,10500.0
2015-05-19 10:50:00,25.85,25.86,25.78,25.78,13800.0,20.5831,20.591,20.5273,20.5273,13800.0
2015-05-19 10:55:00,25.79,25.8,25.74,25.74,11700.0,20.5353,20.5433,20.4955,20.4955,11700.0
2015-05-19 11:00:00,25.74,25.75,25.67,25.67,22300.0,20.4955,20.5034,20.4397,20.4397,22300.0
2015-05-19 11:05:00,25.68,25.7,25.64,25.65,23100.0,20.4477,20.4636,20.4159,20.4238,23100.0
2015-05-19 11:10:00,25.65,25.68,25.65,25.67,23000.0,20.4238,20.4477,20.4238,20.4397,23000.0
2015-05-19 11:15:00,25.67,25.7,25.64,25.7,18500.0,20.4397,20.4636,20.4159,20.4636,18500.0
2015-05-19 11:20:00,25.71,25.73,25.68,25.69,9200.0,20.4716,20.4875,20.4477,20.4557,9200.0
2015-05-19 11:25:00,25.7,25.7,25.67,25.68,17100.0,20.4636,20.4636,20.4397,20.4477,17100.0
2015-05-19 11:30:00,25.69,25.74,25.68,25.72,13300.0,20.4557,20.4955,20.4477,20.4796,13300.0
2015-05-19 11:35:00,25.71,25.76,25.69,25.76,16400.0,20.4716,20.5114,20.4557,20.5114,16400.0
2015-05-19 11:40:00,25.76,25.78,25.75,25.77,7800.0,20.5114,20.5273,20.5034,20.5194,7800.0
2015-05-19 11:45:00,25.77,25.79,25.74,25.77,12300.0,20.5194,20.5353,20.4955,20.5194,12300.0
2015-05-19 11:50:00,25.77,25.77,25.72,25.74,17300.0,20.5194,20.5194,20.4796,20.4955,17300.0
2015-05-19 11:55:00,25.74,25.74,25.71,25.72,16000.0,20.4955,20.4955,20.4716,20.4796,16000.0
2015-05-19 12:00:00,25.72,25.77,25.71,25.77,15700.0,20.4796,20.5194,20.4716,20.5194,15700.0
2015-05-19 12:05:00,25.77,25.81,25.77,25.79,12100.0,20.5194,20.5512,20.5194,20.5353,12100.0
2015-05-19 12:10:00,25.78,25.79,25.74,25.75,17900.0,20.5273,20.5353,20.4955,20.5034,17900.0
2015-05-19 12:15:00,25.75,25.75,25.72,25.74,5400.0,20.5034,20.5034,20.4796,20.4955,5400.0
2015-05-19 12:20:00,25.74,25.75,25.67,25.67,21400.0,20.4955,20.5034,20.4397,20.4397,21400.0
2015-05-19 12:25:00,25.67,25.68,25.66,25.67,14200.0,20.4397,20.4477,20.4318,20.4397,14200.0
2015-05-19 12:30:00,25.67,25.67,25.63,25.63,18500.0,20.4397,20.4397,20.4079,20.4079,18500.0
2015-05-19 12:35:00,25.63,25.66,25.62,25.62,19200.0,20.4079,20.4318,20.3999,20.3999,19200.0
2015-05-19 12:40:00,25.62,25.63,25.59,25.59,27000.0,20.3999,20.4079,20.376,20.376,27000.0
2015-05-19 12:45:00,25.6,25.65,25.6,25.65,9900.0,20.384,20.4238,20.384,20.4238,9900.0
2015-05-19 12:50:00,25.64,25.66,25.63,25.65,101800.0,20.4159,20.4318,20.4079,20.4238,101800.0
2015-05-19 12:55:00,25.66,25.67,25.65,25.66,16100.0,20.4318,20.4397,20.4238,20.4318,16100.0
2015-05-19 13:00:00,25.66,25.67,25.65,25.67,11000.0,20.4318,20.4397,20.4238,20.4397,11000.0
2015-05-19 13:05:00,25.66,25.67,25.64,25.64,12100.0,20.4318,20.4397,20.4159,20.4159,12100.0
2015-05-19 13:10:00,25.64,25.65,25.61,25.61,10900.0,20.4159,20.4238,20.392,20.392,10900.0
2015-05-19 13:15:00,25.61,25.62,25.61,25.62,9700.0,20.392,20.3999,20.392,20.3999,9700.0
2015-05-19 13:20:00,25.61,25.63,25.58,25.62,57700.0,20.392,20.4079,20.3681,20.3999,57700.0
2015-05-19 13:25:00,25.63,25.67,25.63,25.67,9700.0,20.4079,20.4397,20.4079,20.4397,9700.0
2015-05-19 13:30:00,25.67,25.7,25.67,25.7,14400.0,20.4397,20.4636,20.4397,20.4636,14400.0
2015-05-19 13:35:00,25.7,25.7,25.68,25.69,7500.0,20.4636,20.4636,20.4477,20.4557,7500.0
2015-05-19 13:40:00,25.69,25.69,25.66,25.68,8600.0,20.4557,20.4557,20.4318,20.4477,8600.0
2015-05-19 13:45:00,25.68,25.7,25.67,25.67,13300.0,20.4477,20.4636,20.4397,20.4397,13300.0
2015-05-19 13:50:00,25.67,25.69,25.66,25.67,12400.0,20.4397,20.4557,20.4318,20.4397,12400.0
2015-05-19 13:55:00,25.67,25.7,25.66,25.7,21300.0,20.4397,20.4636,20.4318,20.4636,21300.0
2015-05-19 14:00:00,25.7,25.7,25.67,25.67,17200.0,20.4636,20.4636,20.4397,20.4397,17200.0
2015-05-19 14:05:00,25.67,25.67,25.65,25.66,14800.0,20.4397,20.4397,20.4238,20.4318,14800.0
2015-05-19 14:10:00,25.66,25.67,25.65,25.66,15600.0,20.4318,20.4397,20.4238,20.4318,15600.0
2015-05-19 14:15:00,25.65,25.67,25.65,25.67,7900.0,20.4238,20.4397,20.4238,20.4397,7900.0
2015-05-19 14:20:00,25.66,25.69,25.65,25.65,28400.0,20.4318,20.4557,20.4238,20.4238,28400.0
2015-05-19 14:25:00,25.66,25.7,25.65,25.68,101000.0,20.4318,20.4636,20.4238,20.4477,101000.0
2015-05-19 14:30:00,25.68,25.69,25.66,25.66,33100.0,20.4477,20.4557,20.4318,20.4318,33100.0
2015-05-19 14:35:00,25.66,25.67,25.65,25.65,54500.0,20.4318,20.4397,20.4238,20.4238,54500.0
2015-05-19 14:40:00,25.64,25.66,25.64,25.65,27000.0,20.4159,20.4318,20.4159,20.4238,27000.0
2015-05-19 14:45:00,25.65,25.66,25.63,25.63,12600.0,20.4238,20.4318,20.4079,20.4079,12600.0
2015-05-19 14:50:00,25.63,25.64,25.6,25.6,19300.0,20.4079,20.4159,20.384,20.384,19300.0
2015-05-19 14:55:00,25.6,25.63,25.6,25.63,20300.0,20.384,20.4079,20.384,20.4079,20300.0
2015-05-19 15:00:00,25.63,25.65,25.62,25.65,16800.0,20.4079,20.4238,20.3999,20.4238,16800.0
2015-05-19 15:05:00,25.64,25.67,25.64,25.66,72800.0,20.4159,20.4397,20.4159,20.4318,72800.0
2015-05-19 15:10:00,25.66,25.69,25.65,25.68,75800.0,20.4318,20.4557,20.4238,20.4477,75800.0
2015-05-19 15:15:00,25.67,25.71,25.65,25.71,64900.0,20.4397,20.4716,20.4238,20.4716,64900.0
2015-05-19 15:20:00,25.71,25.71,25.7,25.71,5900.0,20.4716,20.4716,20.4636,20.4716,5900.0
2015-05-19 15:25:00,25.71,25.73,25.69,25.73,35300.0,20.4716,20.4875,20.4557,20.4875,35300.0
2015-05-19 15:30:00,25.73,25.76,25.71,25.76,56300.0,20.4875,20.5114,20.4716,20.5114,56300.0
2015-05-19 15:35:00,25.75,25.79,25.75,25.76,29600.0,20.5034,20.5353,20.5034,20.5114,29600.0
2015-05-19 15:40:00,25.77,25.79,25.76,25.78,41000.0,20.5194,20.5353,20.5114,20.5273,41000.0
2015-05-19 15:45:00,25.78,25.81,25.77,25.8,60800.0,20.5273,20.5512,20.5194,20.5433,60800.0
2015-05-19 15:50:00,25.8,25.81,25.79,25.8,53900.0,20.5433,20.5512,20.5353,20.5433,53900.0
2015-05-19 15:55:00,25.79,25.81,25.79,25.79,89900.0,20.5353,20.5512,20.5353,20.5353,89900.0
2015-05-20 09:30:00,25.79,25.8,25.73,25.75,22100.0,20.5353,20.5433,20.4875,20.5034,22100.0
2015-05-20 09:35:00,25.76,25.86,25.74,25.76,21800.0,20.5114,20.591,20.4955,20.5114,21800.0
2015-05-20 09:40:00,25.77,25.79,25.72,25.73,12500.0,20.5194,20.5353,20.4796,20.4875,12500.0
2015-05-20 09:45:00,25.73,25.74,25.69,25.71,19000.0,20.4875,20.4955,20.4557,20.4716,19000.0
2015-05-20 09:50:00,25.72,25.77,25.66,25.69,11100.0,20.4796,20.5194,20.4318,20.4557,11100.0
2015-05-20 09:55:00,25.7,25.7,25.63,25.65,10900.0,20.4636,20.4636,20.4079,20.4238,10900.0
2015-05-20 10:00:00,25.65,25.67,25.6,25.65,30100.0,20.4238,20.4397,20.384,20.4238,30100.0
2015-05-20 10:05:00,25.66,25.69,25.64,25.67,11900.0,20.4318,20.4557,20.4159,20.4397,11900.0
2015-05-20 10:10:00,25.66,25.68,25.64,25.67,16200.0,20.4318,20.4477,20.4159,20.4397,16200.0
2015-05-20 10:15:00,25.67,25.75,25.66,25.74,6000.0,20.4397,20.5034,20.4318,20.4955,6000.0
2015-05-20 10:20:00,25.74,25.8,25.73,25.76,25200.0,20.4955,20.5433,20.4875,20.5114,25200.0
2015-05-20 10:25:00,25.75,25.77,25.73,25.77,7400.0,20.5034,20.5194,20.4875,20.5194,7400.0
2015-05-20 10:30:00,25.77,25.81,25.77,25.79,9600.0,20.5194,20.5512,20.5194,20.5353,9600.0
2015-05-20 10:35:00,25.8,25.8,25.74,25.78,15200.0,20.5433,20.5433,20.4955,20.5273,15200.0
2015-05-20 10:40:00,25.79,25.81,25.78,25.8,13300.0,20.5353,20.5512,20.5273,20.5433,13300.0
2015-05-20 10:45:00,25.81,25.9,25.81,25.88,32300.0,20.5512,20.6229,20.5512,20.607,32300.0
2015-05-20 10:50:00,25.88,25.9,25.84,25.84,21100.0,20.607,20.6229,20.5751,20.5751,21100.0
2015-05-20 10:55:00,25.85,25.85,25.81,25.81,10200.0,20.5831,20.5831,20.5512,20.5512,10200.0
2015-05-20 11:00:00,25.81,25.82,25.76,25.76,8700.0,20.5512,20.5592,20.5114,20.5114,8700.0
2015-05-20 11:05:00,25.76,25.81,25.75,25.78,8200.0,20.5114,20.5512,20.5034,20.5273,8200.0
2015-05-20 11:10:00,25.77,25.81,25.77,25.78,12000.0,20.5194,20.5512,20.5194,20.5273,12000.0
2015-05-20 11:15:00,25.77,25.79,25.75,25.79,8300.0,20.5194,20.5353,20.5034,20.5353,8300.0
2015-05-20 11:20:00,25.8,25.81,25.78,25.8,15400.0,20.5433,20.5512,20.5273,20.5433,15400.0
2015-05-20 11:25:00,25.79,25.8,25.75,25.75,12100.0,20.5353,20.5433,20.5034,20.5034,12100.0
2015-05-20 11:30:00,25.76,25.76,25.7,25.7,29600.0,20.5114,20.5114,20.4636,20.4636,29600.0
2015-05-20 11:35:00,25.7,25.71,25.65,25.66,26000.0,20.4636,20.4716,20.4238,20.4318,26000.0
2015-05-20 11:40:00,25.67,25.68,25.62,25.62,16600.0,20.4397,20.4477,20.3999,20.3999,16600.0
2015-05-20 11:45:00,25.62,25.62,25.58,25.6,24300.0,20.3999,20.3999,20.3681,20.384,24300.0
2015-05-20 11:50:00,25.6,25.61,25.55,25.6,47300.0,20.384,20.392,20.3442,20.384,47300.0
2015-05-20 11:55:00,25.59,25.61,25.58,25.6,38400.0,20.376,20.392,20.3681,20.384,38400.0
2015-05-20 12:00:00,25.6,25.64,25.59,25.64,10800.0,20.384,20.4159,20.376,20.4159,10800.0
2015-05-20 12:05:00,25.65,25.7,25.65,25.7,13500.0,20.4238,20.4636,20.4238,20.4636,13500.0
2015-05-20 12:10:00,25.69,25.71,25.68,25.71,10000.0,20.4557,20.4716,20.4477,20.4716,10000.0
2015-05-20 12:15:00,25.7,25.74,25.7,25.74,8600.0,20.4636,20.4955,20.4636,20.4955,8600.0
2015-05-20 12:20:00,25.73,25.77,25.73,25.75,6000.0,20.4875,20.5194,20.4875,20.5034,6000.0
2015-05-20 12:25:00,25.74,25.76,25.72,25.74,11400.0,20.4955,20.5114,20.4796,20.4955,11400.0
2015-05-20 12:30:00,25.74,25.74,25.73,25.74,3700.0,20.4955,20.4955,20.4875,20.4955,3700.0
2015-05-20 12:35:00,25.74,25.76,25.74,25.75,6500.0,20.4955,20.5114,20.4955,20.5034,6500.0
2015-05-20 12:40:00,25.75,25.76,25.75,25.75,6900.0,20.5034,20.5114,20.5034,20.5034,6900.0
2015-05-20 12:45:00,25.74,25.75,25.7,25.71,10800.0,20.4955,20.5034,20.4636,20.4716,10800.0
2015-05-20 12:50:00,25.71,25.71,25.69,25.7,6700.0,20.4716,20.4716,20.4557,20.4636,6700.0
2015-05-20 12:55:00,25.69,25.72,25.69,25.7,8500.0,20.4557,20.4796,20.4557,20.4636,8500.0
2015-05-20 13:00:00,25.71,25.73,25.67,25.68,13200.0,20.4716,20.4875,20.4397,20.4477,13200.0
2015-05-20 13:05:00,25.68,25.69,25.66,25.67,6300.0,20.4477,20.4557,20.4318,20.4397,6300.0
2015-05-20 13:10:00,25.67,25.7,25.64,25.7,7800.0,20.4397,20.4636,20.4159,20.4636,7800.0
2015-05-20 13:15:00,25.7,25.71,25.68,25.7,9900.0,20.4636,20.4716,20.4477,20.4636,9900.0
2015-05-20 13:20:00,25.71,25.72,25.69,25.72,3400.0,20.4716,20.4796,20.4557,20.4796,3400.0
2015-05-20 13:25:00,25.71,25.72,25.67,25.69,18500.0,20.4716,20.4796,20.4397,20.4557,18500.0
2015-05-20 13:30:00,25.7,25.74,25.7,25.74,5900.0,20.4636,20.4955,20.4636,20.4955,5900.0
2015-05-20 13:35:00,25.74,25.76,25.73,25.74,13400.0,20.4955,20.5114,20.4875,20.4955,13400.0
2015-05-20 13:40:00,25.74,25.74,25.72,25.72,6800.0,20.4955,20.4955,20.4796,20.4796,6800.0
2015-05-20 13:45:00,25.73,25.77,25.72,25.77,8300.0,20.4875,20.5194,20.4796,20.5194,8300.0
2015-05-20 13:50:00,25.77,25.8,25.76,25.8,9000.0,20.5194,20.5433,20.5114,20.5433,9000.0
2015-05-20 13:55:00,25.8,25.82,25.79,25.8,13500.0,20.5433,20.5592,20.5353,20.5433,13500.0
2015-05-20 14:00:00,25.8,25.83,25.78,25.78,44800.0,20.5433,20.5671,20.5273,20.5273,44800.0
2015-05-20 14:05:00,25.77,25.78,25.75,25.76,8300.0,20.5194,20.5273,20.5034,20.5114,8300.0
2015-05-20 14:10:00,25.76,25.77,25.75,25.76,10500.0,20.5114,20.5194,20.5034,20.5114,10500.0
2015-05-20 14:15:00,25.75,25.79,25.74,25.79,9500.0,20.5034,20.5353,20.4955,20.5353,9500.0
2015-05-20 14:20:00,25.79,25.87,25.78,25.87,25700.0,20.5353,20.599,20.5273,20.599,25700.0
2015-05-20 14:25:00,25.87,25.94,25.86,25.93,18300.0,20.599,20.6547,20.591,20.6468,18300.0
2015-05-20 14:30:00,25.93,25.93,25.88,25.88,17300.0,20.6468,20.6468,20.607,20.607,17300.0
2015-05-20 14:35:00,25.88,25.89,25.86,25.87,8500.0,20.607,20.6149,20.591,20.599,8500.0
2015-05-20 14:40:00,25.87,25.87,25.85,25.87,12300.0,20.599,20.599,20.5831,20.599,12300.0
2015-05-20 14:45:00,25.87,25.89,25.85,25.85,25700.0,20.599,20.6149,20.5831,20.5831,25700.0
2015-05-20 14:50:00,25.85,25.89,25.85,25.87,8300.0,20.5831,20.6149,20.5831,20.599,8300.0
2015-05-20 14:55:00,25.87,25.88,25.85,25.86,37400.0,20.599,20.607,20.5831,20.591,37400.0
2015-05-20 15:00:00,25.86,25.87,25.81,25.81,18400.0,20.591,20.599,20.5512,20.5512,18400.0
2015-05-20 15:05:00,25.81,25.84,25.81,25.84,11000.0,20.5512,20.5751,20.5512,20.5751,11000.0
2015-05-20 15:10:00,25.84,25.84,25.78,25.78,22200.0,20.5751,20.5751,20.5273,20.5273,22200.0
2015-05-20 15:15:00,25.78,25.79,25.72,25.72,21500.0,20.5273,20.5353,20.4796,20.4796,21500.0
2015-05-20 15:20:00,25.73,25.76,25.68,25.76,39100.0,20.4875,20.5114,20.4477,20.5114,39100.0
2015-05-20 15:25:00,25.76,25.78,25.75,25.77,11800.0,20.5114,20.5273,20.5034,20.5194,11800.0
2015-05-20 15:30:00,25.77,25.78,25.73,25.77,24900.0,20.5194,20.5273,20.4875,20.5194,24900.0
2015-05-20 15:35:00,25.77,25.77,25.74,25.75,21800.0,20.5194,20.5194,20.4955,20.5034,21800.0
2015-05-20 15:40:00,25.75,25.78,25.75,25.76,12600.0,20.5034,20.5273,20.5034,20.5114,12600.0
2015-05-20 15:45:00,25.77,25.77,25.74,25.76,28000.0,20.5194,20.5194,20.4955,20.5114,28000.0
2015-05-20 15:50:00,25.75,25.77,25.73,25.75,48000.0,20.5034,20.5194,20.4875,20.5034,48000.0
2015-05-20 15:55:00,25.75,25.75,25.73,25.73,62500.0,20.5034,20.5034,20.4875,20.4875,62500.0
2015-05-21 09:30:00,25.66,25.82,25.62,25.72,25100.0,20.4318,20.5592,20.3999,20.4796,25100.0
2015-05-21 09:35:00,25.75,25.81,25.73,25.73,2400.0,20.5034,20.5512,20.4875,20.4875,2400.0
2015-05-21 09:40:00,25.73,25.8,25.73,25.76,2500.0,20.4875,20.5433,20.4875,20.5114,2500.0
2015-05-21 09:45:00,25.76,25.8,25.73,25.76,8600.0,20.5114,20.5433,20.4875,20.5114,8600.0
2015-05-21 09:50:00,25.77,25.78,25.74,25.75,10400.0,20.5194,20.5273,20.4955,20.5034,10400.0
2015-05-21 09:55:00,25.76,25.85,25.75,25.85,9300.0,20.5114,20.5831,20.5034,20.5831,9300.0
2015-05-21 10:00:00,25.84,25.94,25.83,25.93,9700.0,20.5751,20.6547,20.5671,20.6468,9700.0
2015-05-21 10:05:00,25.93,25.94,25.91,25.93,6200.0,20.6468,20.6547,20.6308,20.6468,6200.0
2015-05-21 10:10:00,25.93,25.95,25.89,25.95,13000.0,20.6468,20.6627,20.6149,20.6627,13000.0
2015-05-21 10:15:00,25.94,25.94,25.89,25.9,8300.0,20.6547,20.6547,20.6149,20.6229,8300.0
2015-05-21 10:20:00,25.9,25.94,25.89,25.89,14700.0,20.6229,20.6547,20.6149,20.6149,14700.0
2015-05-21 10:25:00,25.89,25.91,25.87,25.9,4400.0,20.6149,20.6308,20.599,20.6229,4400.0
2015-05-21 10:30:00,25.89,25.91,25.86,25.87,13400.0,20.6149,20.6308,20.591,20.599,13400.0
2015-05-21 10:35:00,25.87,25.93,25.87,25.92,10100.0,20.599,20.6468,20.599,20.6388,10100.0
2015-05-21 10:40:00,25.93,25.99,25.92,25.98,34800.0,20.6468,20.6945,20.6388,20.6866,34800.0
2015-05-21 10:45:00,25.98,25.99,25.93,25.93,17800.0,20.6866,20.6945,20.6468,20.6468,17800.0
2015-05-21 10:50:00,25.94,25.98,25.94,25.96,11300.0,20.6547,20.6866,20.6547,20.6707,11300.0
2015-05-21 10:55:00,25.96,25.97,25.86,25.86,22900.0,20.6707,20.6786,20.591,20.591,22900.0
2015-05-21 11:00:00,25.86,25.87,25.81,25.81,16000.0,20.591,20.599,20.5512,20.5512,16000.0
2015-05-21 11:05:00,25.81,25.84,25.8,25.8,11800.0,20.5512,20.5751,20.5433,20.5433,11800.0
2015-05-21 11:10:00,25.8,25.83,25.8,25.83,13700.0,20.5433,20.5671,20.5433,20.5671,13700.0
2015-05-21 11:15:00,25.84,25.87,25.83,25.86,11000.0,20.5751,20.599,20.5671,20.591,11000.0
2015-05-21 11:20:00,25.85,25.9,25.84,25.87,27100.0,20.5831,20.6229,20.5751,20.599,27100.0
2015-05-21 11:25:00,25.87,25.92,25.86,25.91,10800.0,20.599,20.6388,20.591,20.6308,10800.0
2015-05-21 11:30:00,25.92,25.95,25.92,25.94,18600.0,20.6388,20.6627,20.6388,20.6547,18600.0
2015-05-21 11:35:00,25.94,25.95,25.91,25.93,10900.0,20.6547,20.6627,20.6308,20.6468,10900.0
2015-05-21 11:40:00,25.94,25.95,25.9,25.95,19900.0,20.6547,20.6627,20.6229,20.6627,19900.0
2015-05-21 11:45:00,25.94,25.94,25.91,25.92,4900.0,20.6547,20.6547,20.6308,20.6388,4900.0
2015-05-21 11:50:00,25.91,25.92,25.9,25.92,19400.0,20.6308,20.6388,20.6229,20.6388,19400.0
2015-05-21 11:55:00,25.92,25.96,25.92,25.96,8400.0,20.6388,20.6707,20.6388,20.6707,8400.0
2015-05-21 12:00:00,25.96,25.96,25.94,25.96,6400.0,20.6707,20.6707,20.6547,20.6707,6400.0
2015-05-21 12:05:00,25.96,25.96,25.93,25.94,7900.0,20.6707,20.6707,20.6468,20.6547,7900.0
2015-05-21 12:10:00,25.93,25.95,25.91,25.91,5300.0,20.6468,20.6627,20.6308,20.6308,5300.0
2015-05-21 12:15:00,25.91,25.91,25.9,25.91,2000.0,20.6308,20.6308,20.6229,20.6308,2000.0
2015-05-21 12:20:00,25.91,25.93,25.91,25.93,1900.0,20.6308,20.6468,20.6308,20.6468,1900.0
2015-05-21 12:25:00,25.92,25.92,25.9,25.9,13400.0,20.6388,20.6388,20.6229,20.6229,13400.0
2015-05-21 12:30:00,25.91,25.96,25.91,25.95,14900.0,20.6308,20.6707,20.6308,20.6627,14900.0
2015-05-21 12:35:00,25.94,25.94,25.9,25.91,6100.0,20.6547,20.6547,20.6229,20.6308,6100.0
2015-05-21 12:40:00,25.91,25.93,25.91,25.93,7900.0,20.6308,20.6468,20.6308,20.6468,7900.0
2015-05-21 12:45:00,25.92,25.92,25.9,25.92,10300.0,20.6388,20.6388,20.6229,20.6388,10300.0
2015-05-21 12:50:00,25.91,25.93,25.89,25.91,42200.0,20.6308,20.6468,20.6149,20.6308,42200.0
2015-05-21 12:55:00,25.92,25.94,25.9,25.94,10800.0,20.6388,20.6547,20.6229,20.6547,10800.0
2015-05-21 13:00:00,25.93,25.94,25.9,25.9,11000.0,20.6468,20.6547,20.6229,20.6229,11000.0
2015-05-21 13:05:00,25.91,25.97,25.91,25.96,9500.0,20.6308,20.6786,20.6308,20.6707,9500.0
2015-05-21 13:10:00,25.95,26.0,25.95,25.99,22200.0,20.6627,20.7025,20.6627,20.6945,22200.0
2015-05-21 13:15:00,25.98,26.02,25.98,26.02,6400.0,20.6866,20.7184,20.6866,20.7184,6400.0
2015-05-21 13:20:00,26.02,26.02,25.98,25.98,8200.0,20.7184,20.7184,20.6866,20.6866,8200.0
2015-05-21 13:25:00,25.99,26.02,25.98,26.02,15200.0,20.6945,20.7184,20.6866,20.7184,15200.0
2015-05-21 13:30:00,26.02,26.11,26.01,26.08,60200.0,20.7184,20.7901,20.7105,20.7662,60200.0
2015-05-21 13:35:00,26.08,26.08,26.04,26.04,8600.0,20.7662,20.7662,20.7344,20.7344,8600.0
2015-05-21 13:40:00,26.04,26.13,26.03,26.12,79400.0,20.7344,20.806,20.7264,20.7981,79400.0
2015-05-21 13:45:00,26.12,26.12,25.95,26.01,56300.0,20.7981,20.7981,20.6627,20.7105,56300.0
2015-05-21 13:50:00,26.01,26.02,25.99,26.0,35400.0,20.7105,20.7184,20.6945,20.7025,35400.0
2015-05-21 13:55:00,26.0,26.0,25.96,25.97,12200.0,20.7025,20.7025,20.6707,20.6786,12200.0
2015-05-21 14:00:00,25.97,26.0,25.96,25.98,8900.0,20.6786,20.7025,20.6707,20.6866,8900.0
2015-05-21 14:05:00,25.98,26.01,25.97,25.98,14100.0,20.6866,20.7105,20.6786,20.6866,14100.0
2015-05-21 14:10:00,25.96,25.99,25.95,25.99,130700.0,20.6707,20.6945,20.6627,20.6945,130700.0
2015-05-21 14:15:00,25.99,26.01,25.97,26.01,12400.0,20.6945,20.7105,20.6786,20.7105,12400.0
2015-05-21 14:20:00,26.01,26.02,25.99,25.99,19900.0,20.7105,20.7184,20.6945,20.6945,19900.0
2015-05-21 14:25:00,26.0,26.01,25.99,26.01,15400.0,20.7025,20.7105,20.6945,20.7105,15400.0
2015-05-21 14:30:00,26.01,26.02,25.99,26.0,14600.0,20.7105,20.7184,20.6945,20.7025,14600.0
2015-05-21 14:35:00,26.0,26.04,25.99,26.0,21600.0,20.7025,20.7344,20.6945,20.7025,21600.0
2015-05-21 14:40:00,26.0,26.01,25.98,26.01,6500.0,20.7025,20.7105,20.6866,20.7105,6500.0
2015-05-21 14:45:00,26.01,26.02,26.01,26.01,9900.0,20.7105,20.7184,20.7105,20.7105,9900.0
2015-05-21 14:50:00,26.02,26.02,26.0,26.0,10700.0,20.7184,20.7184,20.7025,20.7025,10700.0
2015-05-21 14:55:00,26.01,26.02,26.0,26.01,8600.0,20.7105,20.7184,20.7025,20.7105,8600.0
2015-05-21 15:00:00,26.01,26.03,26.0,26.0,11700.0,20.7105,20.7264,20.7025,20.7025,11700.0
2015-05-21 15:05:00,26.01,26.02,25.99,26.02,18100.0,20.7105,20.7184,20.6945,20.7184,18100.0
2015-05-21 15:10:00,26.02,26.02,25.99,26.0,29900.0,20.7184,20.7184,20.6945,20.7025,29900.0
2015-05-21 15:15:00,26.0,26.02,26.0,26.01,12000.0,20.7025,20.7184,20.7025,20.7105,12000.0
2015-05-21 15:20:00,26.01,26.02,25.99,26.02,45100.0,20.7105,20.7184,20.6945,20.7184,45100.0
2015-05-21 15:25:00,26.02,26.06,26.01,26.06,27200.0,20.7184,20.7503,20.7105,20.7503,27200.0
2015-05-21 15:30:00,26.07,26.1,26.04,26.1,120600.0,20.7582,20.7821,20.7344,20.7821,120600.0
2015-05-21 15:35:00,26.1,26.12,26.09,26.11,34000.0,20.7821,20.7981,20.7742,20.7901,34000.0
2015-05-21 15:40:00,26.11,26.16,26.11,26.13,67300.0,20.7901,20.8299,20.7901,20.806,67300.0
2015-05-21 15:45:00,26.13,26.15,26.12,26.14,39200.0,20.806,20.8219,20.7981,20.814,39200.0
2015-05-21 15:50:00,26.14,26.15,26.07,26.1,155700.0,20.814,20.8219,20.7582,20.7821,155700.0
2015-05-21 15:55:00,26.09,26.12,26.07,26.11,314700.0,20.7742,20.7981,20.7582,20.7901,314700.0
2015-05-22 09:30:00,25.96,25.97,25.8,25.83,27400.0,20.6707,20.6786,20.5433,20.5671,27400.0
2015-05-22 09:35:00,25.85,25.89,25.81,25.85,17800.0,20.5831,20.6149,20.5512,20.5831,17800.0
2015-05-22 09:40:00,25.84,25.9,25.83,25.89,16900.0,20.5751,20.6229,20.5671,20.6149,16900.0
2015-05-22 09:45:00,25.89,25.92,25.87,25.9,34700.0,20.6149,20.6388,20.599,20.6229,34700.0
2015-05-22 09:50:00,25.89,25.94,25.88,25.93,23500.0,20.6149,20.6547,20.607,20.6468,23500.0
2015-05-22 09:55:00,25.93,25.96,25.89,25.91,15700.0,20.6468,20.6707,20.6149,20.6308,15700.0
2015-05-22 10:00:00,25.92,25.93,25.88,25.9,98500.0,20.6388,20.6468,20.607,20.6229,98500.0
2015-05-22 10:05:00,25.9,25.93,25.88,25.89,9200.0,20.6229,20.6468,20.607,20.6149,9200.0
2015-05-22 10:10:00,25.89,25.92,25.89,25.91,29300.0,20.6149,20.6388,20.6149,20.6308,29300.0
2015-05-22 10:15:00,25.91,25.91,25.89,25.9,27100.0,20.6308,20.6308,20.6149,20.6229,27100.0
2015-05-22 10:20:00,25.91,25.96,25.9,25.9,15300.0,20.6308,20.6707,20.6229,20.6229,15300.0
2015-05-22 10:25:00,25.89,25.91,25.89,25.9,11200.0,20.6149,20.6308,20.6149,20.6229,11200.0
2015-05-22 10:30:00,25.89,25.92,25.89,25.92,33300.0,20.6149,20.6388,20.6149,20.6388,33300.0
2015-05-22 10:35:00,25.91,25.92,25.88,25.89,44900.0,20.6308,20.6388,20.607,20.6149,44900.0
2015-05-22 10:40:00,25.9,25.92,25.89,25.92,11900.0,20.6229,20.6388,20.6149,20.6388,11900.0
2015-05-22 10:45:00,25.93,25.94,25.9,25.92,11000.0,20.6468,20.6547,20.6229,20.6388,11000.0
2015-05-22 10:50:00,25.93,25.95,25.91,25.92,13300.0,20.6468,20.6627,20.6308,20.6388,13300.0
2015-05-22 10:55:00,25.92,25.93,25.89,25.91,14900.0,20.6388,20.6468,20.6149,20.6308,14900.0
2015-05-22 11:00:00,25.91,25.93,25.89,25.92,21100.0,20.6308,20.6468,20.6149,20.6388,21100.0
2015-05-22 11:05:00,25.91,25.92,25.89,25.91,24100.0,20.6308,20.6388,20.6149,20.6308,24100.0
2015-05-22 11:10:00,25.9,25.92,25.89,25.92,21400.0,20.6229,20.6388,20.6149,20.6388,21400.0
2015-05-22 11:15:00,25.92,25.92,25.9,25.9,13200.0,20.6388,20.6388,20.6229,20.6229,13200.0
2015-05-22 11:20:00,25.89,25.9,25.88,25.9,21000.0,20.6149,20.6229,20.607,20.6229,21000.0
2015-05-22 11:25:00,25.89,25.93,25.89,25.93,10800.0,20.6149,20.6468,20.6149,20.6468,10800.0
2015-05-22 11:30:00,25.93,25.93,25.88,25.89,18200.0,20.6468,20.6468,20.607,20.6149,18200.0
2015-05-22 11:35:00,25.89,25.9,25.83,25.84,19300.0,20.6149,20.6229,20.5671,20.5751,19300.0
2015-05-22 11:40:00,25.83,25.84,25.8,25.83,29200.0,20.5671,20.5751,20.5433,20.5671,29200.0
2015-05-22 11:45:00,25.83,25.85,25.82,25.84,36000.0,20.5671,20.5831,20.5592,20.5751,36000.0
2015-05-22 11:50:00,25.84,25.87,25.84,25.86,15200.0,20.5751,20.599,20.5751,20.591,15200.0
2015-05-22 11:55:00,25.87,25.87,25.85,25.87,6400.0,20.599,20.599,20.5831,20.599,6400.0
2015-05-22 12:00:00,25.86,25.86,25.85,25.86,11100.0,20.591,20.591,20.5831,20.591,11100.0
2015-05-22 12:05:00,25.85,25.86,25.83,25.85,9500.0,20.5831,20.591,20.5671,20.5831,9500.0
2015-05-22 12:10:00,25.84,25.85,25.83,25.84,12700.0,20.5751,20.5831,20.5671,20.5751,12700.0
2015-05-22 12:15:00,25.84,25.85,25.83,25.83,10800.0,20.5751,20.5831,20.5671,20.5671,10800.0
2015-05-22 12:20:00,25.83,25.84,25.82,25.84,20600.0,20.5671,20.5751,20.5592,20.5751,20600.0
2015-05-22 12:25:00,25.84,25.85,25.84,25.85,3900.0,20.5751,20.5831,20.5751,20.5831,3900.0
2015-05-22 12:30:00,25.85,25.87,25.84,25.85,15700.0,20.5831,20.599,20.5751,20.5831,15700.0
2015-05-22 12:35:00,25.85,25.89,25.82,25.88,17400.0,20.5831,20.6149,20.5592,20.607,17400.0
2015-05-22 12:40:00,25.88,25.89,25.87,25.88,4100.0,20.607,20.6149,20.599,20.607,4100.0
2015-05-22 12:45:00,25.88,25.91,25.87,25.9,9000.0,20.607,20.6308,20.599,20.6229,9000.0
2015-05-22 12:50:00,25.9,25.92,25.89,25.92,4000.0,20.6229,20.6388,20.6149,20.6388,4000.0
2015-05-22 12:55:00,25.92,25.96,25.92,25.93,8100.0,20.6388,20.6707,20.6388,20.6468,8100.0
2015-05-22 13:00:00,25.93,25.95,25.89,25.93,22400.0,20.6468,20.6627,20.6149,20.6468,22400.0
2015-05-22 13:05:00,25.93,25.93,25.86,25.92,13500.0,20.6468,20.6468,20.591,20.6388,13500.0
2015-05-22 13:10:00,25.92,25.92,25.88,25.91,12100.0,20.6388,20.6388,20.607,20.6308,12100.0
2015-05-22 13:15:00,25.91,25.93,25.91,25.93,9400.0,20.6308,20.6468,20.6308,20.6468,9400.0
2015-05-22 13:20:00,25.93,25.96,25.92,25.95,16200.0,20.6468,20.6707,20.6388,20.6627,16200.0
2015-05-22 13:25:00,25.95,25.97,25.93,25.94,10000.0,20.6627,20.6786,20.6468,20.6547,10000.0
2015-05-22 13:30:00,25.94,25.95,25.91,25.93,6400.0,20.6547,20.6627,20.6308,20.6468,6400.0
2015-05-22 13:35:00,25.93,25.93,25.89,25.91,14900.0,20.6468,20.6468,20.6149,20.6308,14900.0
2015-05-22 13:40:00,25.91,25.94,25.89,25.92,9800.0,20.6308,20.6547,20.6149,20.6388,9800.0
2015-05-22 13:45:00,25.94,25.94,25.91,25.91,5600.0,20.6547,20.6547,20.6308,20.6308,5600.0
2015-05-22 13:50:00,25.91,25.91,25.88,25.9,11100.0,20.6308,20.6308,20.607,20.6229,11100.0
2015-05-22 13:55:00,25.9,25.92,25.9,25.92,5800.0,20.6229,20.6388,20.6229,20.6388,5800.0
2015-05-22 14:00:00,25.91,25.92,25.89,25.92,15100.0,20.6308,20.6388,20.6149,20.6388,15100.0
2015-05-22 14:05:00,25.92,25.95,25.91,25.95,10100.0,20.6388,20.6627,20.6308,20.6627,10100.0
2015-05-22 14:10:00,25.95,25.97,25.95,25.95,4600.0,20.6627,20.6786,20.6627,20.6627,4600.0
2015-05-22 14:15:00,25.95,25.99,25.94,25.96,6900.0,20.6627,20.6945,20.6547,20.6707,6900.0
2015-05-22 14:20:00,25.96,25.99,25.95,25.96,9500.0,20.6707,20.6945,20.6627,20.6707,9500.0
2015-05-22 14:25:00,25.96,25.98,25.95,25.97,7100.0,20.6707,20.6866,20.6627,20.6786,7100.0
2015-05-22 14:30:00,25.98,25.98,25.94,25.94,6400.0,20.6866,20.6866,20.6547,20.6547,6400.0
2015-05-22 14:35:00,25.95,25.98,25.95,25.97,6700.0,20.6627,20.6866,20.6627,20.6786,6700.0
2015-05-22 14:40:00,25.97,26.01,25.97,26.01,13300.0,20.6786,20.7105,20.6786,20.7105,13300.0
2015-05-22 14:45:00,26.02,26.03,26.0,26.01,11600.0,20.7184,20.7264,20.7025,20.7105,11600.0
2015-05-22 14:50:00,26.0,26.03,26.0,26.02,7200.0,20.7025,20.7264,20.7025,20.7184,7200.0
2015-05-22 14:55:00,26.03,26.03,26.0,26.0,6100.0,20.7264,20.7264,20.7025,20.7025,6100.0
2015-05-22 15:00:00,26.0,26.02,26.0,26.02,9300.0,20.7025,20.7184,20.7025,20.7184,9300.0
2015-05-22 15:05:00,26.02,26.04,26.01,26.04,9900.0,20.7184,20.7344,20.7105,20.7344,9900.0
2015-05-22 15:10:00,26.04,26.04,26.02,26.04,21700.0,20.7344,20.7344,20.7184,20.7344,21700.0
2015-05-22 15:15:00,26.04,26.04,26.03,26.03,5200.0,20.7344,20.7344,20.7264,20.7264,5200.0
2015-05-22 15:20:00,26.03,26.04,26.03,26.03,5500.0,20.7264,20.7344,20.7264,20.7264,5500.0
2015-05-22 15:25:00,26.03,26.04,26.02,26.02,23500.0,20.7264,20.7344,20.7184,20.7184,23500.0
2015-05-22 15:30:00,26.03,26.03,26.02,26.02,6800.0,20.7264,20.7264,20.7184,20.7184,6800.0
2015-05-22 15:35:00,26.02,26.03,26.0,26.03,38500.0,20.7184,20.7264,20.7025,20.7264,38500.0
2015-05-22 15:40:00,26.03,26.05,26.02,26.05,40500.0,20.7264,20.7423,20.7184,20.7423,40500.0
2015-05-22 15:45:00,26.05,26.05,26.02,26.02,94100.0,20.7423,20.7423,20.7184,20.7184,94100.0
2015-05-22 15:50:00,26.02,26.03,26.0,26.0,33700.0,20.7184,20.7264,20.7025,20.7025,33700.0
2015-05-22 15:55:00,26.01,26.01,25.97,25.98,82000.0,20.7105,20.7105,20.6786,20.6866,82000.0
2015-05-26 09:30:00,25.88,25.88,25.64,25.8,35000.0,20.607,20.607,20.4159,20.5433,35000.0
2015-05-26 09:35:00,25.8,25.8,25.74,25.74,4600.0,20.5433,20.5433,20.4955,20.4955,4600.0
2015-05-26 09:40:00,25.75,25.75,25.64,25.64,22100.0,20.5034,20.5034,20.4159,20.4159,22100.0
2015-05-26 09:45:00,25.64,25.68,25.62,25.62,42800.0,20.4159,20.4477,20.3999,20.3999,42800.0
2015-05-26 09:50:00,25.62,25.65,25.57,25.61,25300.0,20.3999,20.4238,20.3601,20.392,25300.0
2015-05-26 09:55:00,25.61,25.61,25.56,25.57,16700.0,20.392,20.392,20.3522,20.3601,16700.0
2015-05-26 10:00:00,25.56,25.59,25.55,25.58,56400.0,20.3522,20.376,20.3442,20.3681,56400.0
2015-05-26 10:05:00,25.58,25.6,25.55,25.6,38800.0,20.3681,20.384,20.3442,20.384,38800.0
2015-05-26 10:10:00,25.59,25.64,25.55,25.55,51700.0,20.376,20.4159,20.3442,20.3442,51700.0
2015-05-26 10:15:00,25.55,25.57,25.54,25.56,88700.0,20.3442,20.3601,20.3362,20.3522,88700.0
2015-05-26 10:20:00,25.55,25.56,25.44,25.49,47000.0,20.3442,20.3522,20.2566,20.2964,47000.0
2015-05-26 10:25:00,25.49,25.53,25.42,25.42,29600.0,20.2964,20.3283,20.2407,20.2407,29600.0
2015-05-26 10:30:00,25.42,25.46,25.41,25.44,20100.0,20.2407,20.2725,20.2327,20.2566,20100.0
2015-05-26 10:35:00,25.44,25.5,25.41,25.5,29200.0,20.2566,20.3044,20.2327,20.3044,29200.0
2015-05-26 10:40:00,25.49,25.5,25.44,25.44,21300.0,20.2964,20.3044,20.2566,20.2566,21300.0
2015-05-26 10:45:00,25.45,25.47,25.42,25.46,18200.0,20.2646,20.2805,20.2407,20.2725,18200.0
2015-05-26 10:50:00,25.46,25.47,25.38,25.39,34700.0,20.2725,20.2805,20.2088,20.2168,34700.0
2015-05-26 10:55:00,25.39,25.43,25.38,25.4,22500.0,20.2168,20.2486,20.2088,20.2248,22500.0
2015-05-26 11:00:00,25.4,25.41,25.35,25.36,27800.0,20.2248,20.2327,20.1849,20.1929,27800.0
2015-05-26 11:05:00,25.35,25.42,25.35,25.39,14700.0,20.1849,20.2407,20.1849,20.2168,14700.0
2015-05-26 11:10:00,25.39,25.4,25.37,25.37,11300.0,20.2168,20.2248,20.2009,20.2009,11300.0
2015-05-26 11:15:00,25.38,25.38,25.24,25.25,54800.0,20.2088,20.2088,20.0974,20.1053,54800.0
2015-05-26 11:20:00,25.26,25.36,25.25,25.36,41700.0,20.1133,20.1929,20.1053,20.1929,41700.0
2015-05-26 11:25:00,25.36,25.42,25.34,25.41,41300.0,20.1929,20.2407,20.177,20.2327,41300.0
2015-05-26 11:30:00,25.41,25.41,25.36,25.36,43300.0,20.2327,20.2327,20.1929,20.1929,43300.0
2015-05-26 11:35:00,25.35,25.39,25.34,25.34,27200.0,20.1849,20.2168,20.177,20.177,27200.0
2015-05-26 11:40:00,25.34,25.36,25.31,25.36,26700.0,20.177,20.1929,20.1531,20.1929,26700.0
2015-05-26 11:45:00,25.36,25.43,25.34,25.42,38100.0,20.1929,20.2486,20.177,20.2407,38100.0
2015-05-26 11:50:00,25.41,25.42,25.37,25.38,19300.0,20.2327,20.2407,20.2009,20.2088,19300.0
2015-05-26 11:55:00,25.38,25.39,25.34,25.35,23300.0,20.2088,20.2168,20.177,20.1849,23300.0
2015-05-26 12:00:00,25.35,25.36,25.3,25.32,23600.0,20.1849,20.1929,20.1451,20.1611,23600.0
2015-05-26 12:05:00,25.32,25.37,25.31,25.35,21600.0,20.1611,20.2009,20.1531,20.1849,21600.0
2015-05-26 12:10:00,25.35,25.41,25.34,25.4,22600.0,20.1849,20.2327,20.177,20.2248,22600.0
2015-05-26 12:15:00,25.42,25.42,25.37,25.39,6300.0,20.2407,20.2407,20.2009,20.2168,6300.0
2015-05-26 12:20:00,25.39,25.4,25.35,25.38,54400.0,20.2168,20.2248,20.1849,20.2088,54400.0
2015-05-26 12:25:00,25.37,25.38,25.32,25.33,8700.0,20.2009,20.2088,20.1611,20.169,8700.0
2015-05-26 12:30:00,25.33,25.33,25.24,25.25,54300.0,20.169,20.169,20.0974,20.1053,54300.0
2015-05-26 12:35:00,25.25,25.27,25.23,25.25,53800.0,20.1053,20.1212,20.0894,20.1053,53800.0
2015-05-26 12:40:00,25.25,25.28,25.24,25.28,22800.0,20.1053,20.1292,20.0974,20.1292,22800.0
2015-05-26 12:45:00,25.27,25.27,25.23,25.23,10700.0,20.1212,20.1212,20.0894,20.0894,10700.0
2015-05-26 12:50:00,25.23,25.24,25.18,25.19,20400.0,20.0894,20.0974,20.0496,20.0575,20400.0
2015-05-26 12:55:00,25.19,25.25,25.18,25.25,33500.0,20.0575,20.1053,20.0496,20.1053,33500.0
2015-05-26 13:00:00,25.25,25.28,25.24,25.28,35100.0,20.1053,20.1292,20.0974,20.1292,35100.0
2015-05-26 13:05:00,25.27,25.27,25.24,25.25,35000.0,20.1212,20.1212,20.0974,20.1053,35000.0
2015-05-26 13:10:00,25.25,25.27,25.24,25.26,13500.0,20.1053,20.1212,20.0974,20.1133,13500.0
2015-05-26 13:15:00,25.27,25.27,25.25,25.25,7500.0,20.1212,20.1212,20.1053,20.1053,7500.0
2015-05-26 13:20:00,25.26,25.31,25.25,25.3,28700.0,20.1133,20.1531,20.1053,20.1451,28700.0
2015-05-26 13:25:00,25.31,25.37,25.31,25.37,35200.0,20.1531,20.2009,20.1531,20.2009,35200.0
2015-05-26 13:30:00,25.36,25.4,25.36,25.4,31100.0,20.1929,20.2248,20.1929,20.2248,31100.0
2015-05-26 13:35:00,25.39,25.4,25.32,25.34,39700.0,20.2168,20.2248,20.1611,20.177,39700.0
2015-05-26 13:40:00,25.34,25.38,25.33,25.36,41300.0,20.177,20.2088,20.169,20.1929,41300.0
2015-05-26 13:45:00,25.35,25.38,25.34,25.37,52100.0,20.1849,20.2088,20.177,20.2009,52100.0
2015-05-26 13:50:00,25.36,25.42,25.35,25.42,34200.0,20.1929,20.2407,20.1849,20.2407,34200.0
2015-05-26 13:55:00,25.42,25.42,25.38,25.39,36000.0,20.2407,20.2407,20.2088,20.2168,36000.0
2015-05-26 14:00:00,25.4,25.4,25.38,25.39,37100.0,20.2248,20.2248,20.2088,20.2168,37100.0
2015-05-26 14:05:00,25.39,25.39,25.34,25.34,32800.0,20.2168,20.2168,20.177,20.177,32800.0
2015-05-26 14:10:00,25.35,25.37,25.33,25.35,39000.0,20.1849,20.2009,20.169,20.1849,39000.0
2015-05-26 14:15:00,25.35,25.4,25.35,25.4,7400.0,20.1849,20.2248,20.1849,20.2248,7400.0
2015-05-26 14:20:00,25.39,25.4,25.33,25.34,36300.0,20.2168,20.2248,20.169,20.177,36300.0
2015-05-26 14:25:00,25.33,25.35,25.27,25.3,17500.0,20.169,20.1849,20.1212,20.1451,17500.0
2015-05-26 14:30:00,25.29,25.3,25.25,25.26,22100.0,20.1372,20.1451,20.1053,20.1133,22100.0
2015-05-26 14:35:00,25.25,25.31,25.25,25.31,20400.0,20.1053,20.1531,20.1053,20.1531,20400.0
2015-05-26 14:40:00,25.31,25.31,25.25,25.25,17200.0,20.1531,20.1531,20.1053,20.1053,17200.0
2015-05-26 14:45:00,25.25,25.28,25.25,25.25,19300.0,20.1053,20.1292,20.1053,20.1053,19300.0
2015-05-26 14:50:00,25.25,25.26,25.24,25.25,13100.0,20.1053,20.1133,20.0974,20.1053,13100.0
2015-05-26 14:55:00,25.26,25.29,25.24,25.25,52700.0,20.1133,20.1372,20.0974,20.1053,52700.0
2015-05-26 15:00:00,25.25,25.28,25.25,25.28,22800.0,20.1053,20.1292,20.1053,20.1292,22800.0
2015-05-26 15:05:00,25.28,25.29,25.25,25.28,58800.0,20.1292,20.1372,20.1053,20.1292,58800.0
2015-05-26 15:10:00,25.27,25.3,25.26,25.27,41300.0,20.1212,20.1451,20.1133,20.1212,41300.0
2015-05-26 15:15:00,25.27,25.28,25.25,25.26,29800.0,20.1212,20.1292,20.1053,20.1133,29800.0
2015-05-26 15:20:00,25.26,25.29,25.26,25.27,56200.0,20.1133,20.1372,20.1133,20.1212,56200.0
2015-05-26 15:25:00,25.27,25.29,25.26,25.29,43800.0,20.1212,20.1372,20.1133,20.1372,43800.0
2015-05-26 15:30:00,25.29,25.3,25.26,25.29,76400.0,20.1372,20.1451,20.1133,20.1372,76400.0
2015-05-26 15:35:00,25.29,25.29,25.26,25.28,75600.0,20.1372,20.1372,20.1133,20.1292,75600.0
2015-05-26 15:40:00,25.28,25.29,25.26,25.27,45900.0,20.1292,20.1372,20.1133,20.1212,45900.0
2015-05-26 15:45:00,25.27,25.29,25.26,25.28,95100.0,20.1212,20.1372,20.1133,20.1292,95100.0
2015-05-26 15:50:00,25.28,25.28,25.26,25.28,80300.0,20.1292,20.1292,20.1133,20.1292,80300.0
2015-05-26 15:55:00,25.28,25.32,25.26,25.3,219900.0,20.1292,20.1611,20.1133,20.1451,219900.0
2015-05-27 09:30:00,25.3,25.39,25.23,25.27,41100.0,20.1451,20.2168,20.0894,20.1212,41100.0
2015-05-27 09:35:00,25.27,25.32,25.16,25.21,19600.0,20.1212,20.1611,20.0337,20.0735,19600.0
2015-05-27 09:40:00,25.21,25.25,25.19,25.24,12400.0,20.0735,20.1053,20.0575,20.0974,12400.0
2015-05-27 09:45:00,25.25,25.29,25.23,25.29,24300.0,20.1053,20.1372,20.0894,20.1372,24300.0
2015-05-27 09:50:00,25.3,25.35,25.29,25.33,31600.0,20.1451,20.1849,20.1372,20.169,31600.0
2015-05-27 09:55:00,25.34,25.37,25.27,25.27,38300.0,20.177,20.2009,20.1212,20.1212,38300.0
2015-05-27 10:00:00,25.28,25.35,25.27,25.29,29600.0,20.1292,20.1849,20.1212,20.1372,29600.0
2015-05-27 10:05:00,25.28,25.32,25.26,25.3,15100.0,20.1292,20.1611,20.1133,20.1451,15100.0
2015-05-27 10:10:00,25.3,25.36,25.28,25.34,31100.0,20.1451,20.1929,20.1292,20.177,31100.0
2015-05-27 10:15:00,25.33,25.35,25.3,25.33,21000.0,20.169,20.1849,20.1451,20.169,21000.0
2015-05-27 10:20:00,25.33,25.38,25.33,25.37,16300.0,20.169,20.2088,20.169,20.2009,16300.0
2015-05-27 10:25:00,25.36,25.38,25.31,25.33,30100.0,20.1929,20.2088,20.1531,20.169,30100.0
2015-05-27 10:30:00,25.33,25.38,25.33,25.37,34400.0,20.169,20.2088,20.169,20.2009,34400.0
2015-05-27 10:35:00,25.37,25.4,25.31,25.32,32900.0,20.2009,20.2248,20.1531,20.1611,32900.0
2015-05-27 10:40:00,25.32,25.44,25.32,25.38,61700.0,20.1611,20.2566,20.1611,20.2088,61700.0
2015-05-27 10:45:00,25.39,25.45,25.39,25.45,58900.0,20.2168,20.2646,20.2168,20.2646,58900.0
2015-05-27 10:50:00,25.45,25.52,25.44,25.52,44300.0,20.2646,20.3203,20.2566,20.3203,44300.0
2015-05-27 10:55:00,25.52,25.54,25.42,25.43,96300.0,20.3203,20.3362,20.2407,20.2486,96300.0
2015-05-27 11:00:00,25.42,25.44,25.39,25.41,24100.0,20.2407,20.2566,20.2168,20.2327,24100.0
2015-05-27 11:05:00,25.41,25.46,25.4,25.46,10300.0,20.2327,20.2725,20.2248,20.2725,10300.0
2015-05-27 11:10:00,25.45,25.5,25.45,25.5,24000.0,20.2646,20.3044,20.2646,20.3044,24000.0
2015-05-27 11:15:00,25.51,25.55,25.51,25.54,24000.0,20.3123,20.3442,20.3123,20.3362,24000.0
2015-05-27 11:20:00,25.54,25.54,25.46,25.48,36100.0,20.3362,20.3362,20.2725,20.2885,36100.0
2015-05-27 11:25:00,25.48,25.52,25.45,25.51,16000.0,20.2885,20.3203,20.2646,20.3123,16000.0
2015-05-27 11:30:00,25.51,25.52,25.49,25.51,47900.0,20.3123,20.3203,20.2964,20.3123,47900.0
2015-05-27 11:35:00,25.5,25.52,25.49,25.49,33900.0,20.3044,20.3203,20.2964,20.2964,33900.0
2015-05-27 11:40:00,25.5,25.53,25.47,25.47,63400.0,20.3044,20.3283,20.2805,20.2805,63400.0
2015-05-27 11:45:00,25.48,25.48,25.42,25.42,24800.0,20.2885,20.2885,20.2407,20.2407,24800.0
2015-05-27 11:50:00,25.42,25.42,25.37,25.38,14300.0,20.2407,20.2407,20.2009,20.2088,14300.0
2015-05-27 11:55:00,25.39,25.4,25.34,25.36,30900.0,20.2168,20.2248,20.177,20.1929,30900.0
2015-05-27 12:00:00,25.36,25.41,25.35,25.38,10700.0,20.1929,20.2327,20.1849,20.2088,10700.0
2015-05-27 12:05:00,25.39,25.43,25.39,25.42,19200.0,20.2168,20.2486,20.2168,20.2407,19200.0
2015-05-27 12:10:00,25.43,25.46,25.41,25.42,16400.0,20.2486,20.2725,20.2327,20.2407,16400.0
2015-05-27 12:15:00,25.41,25.42,25.39,25.4,18300.0,20.2327,20.2407,20.2168,20.2248,18300.0
2015-05-27 12:20:00,25.4,25.42,25.39,25.4,16800.0,20.2248,20.2407,20.2168,20.2248,16800.0
2015-05-27 12:25:00,25.4,25.4,25.39,25.4,2100.0,20.2248,20.2248,20.2168,20.2248,2100.0
2015-05-27 12:30:00,25.4,25.4,25.37,25.38,22400.0,20.2248,20.2248,20.2009,20.2088,22400.0
2015-05-27 12:35:00,25.37,25.37,25.35,25.35,14700.0,20.2009,20.2009,20.1849,20.1849,14700.0
2015-05-27 12:40:00,25.34,25.34,25.3,25.32,29900.0,20.177,20.177,20.1451,20.1611,29900.0
2015-05-27 12:45:00,25.32,25.32,25.3,25.31,13600.0,20.1611,20.1611,20.1451,20.1531,13600.0
2015-05-27 12:50:00,25.32,25.32,25.29,25.29,23000.0,20.1611,20.1611,20.1372,20.1372,23000.0
2015-05-27 12:55:00,25.29,25.3,25.23,25.23,47800.0,20.1372,20.1451,20.0894,20.0894,47800.0
2015-05-27 13:00:00,25.24,25.29,25.23,25.28,55300.0,20.0974,20.1372,20.0894,20.1292,55300.0
2015-05-27 13:05:00,25.29,25.32,25.28,25.28,53600.0,20.1372,20.1611,20.1292,20.1292,53600.0
2015-05-27 13:10:00,25.28,25.29,25.23,25.23,57600.0,20.1292,20.1372,20.0894,20.0894,57600.0
2015-05-27 13:15:00,25.23,25.24,25.2,25.2,24100.0,20.0894,20.0974,20.0655,20.0655,24100.0
2015-05-27 13:20:00,25.2,25.27,25.2,25.27,90100.0,20.0655,20.1212,20.0655,20.1212,90100.0
2015-05-27 13:25:00,25.27,25.35,25.24,25.32,83900.0,20.1212,20.1849,20.0974,20.1611,83900.0
2015-05-27 13:30:00,25.33,25.33,25.31,25.33,12000.0,20.169,20.169,20.1531,20.169,12000.0
2015-05-27 13:35:00,25.32,25.33,25.25,25.26,46900.0,20.1611,20.169,20.1053,20.1133,46900.0
2015-05-27 13:40:00,25.26,25.29,25.25,25.28,35000.0,20.1133,20.1372,20.1053,20.1292,35000.0
2015-05-27 13:45:00,25.29,25.3,25.22,25.29,31200.0,20.1372,20.1451,20.0814,20.1372,31200.0
2015-05-27 13:50:00,25.3,25.31,25.28,25.31,11800.0,20.1451,20.1531,20.1292,20.1531,11800.0
2015-05-27 13:55:00,25.31,25.31,25.27,25.28,18200.0,20.1531,20.1531,20.1212,20.1292,18200.0
2015-05-27 14:00:00,25.28,25.31,25.24,25.31,36200.0,20.1292,20.1531,20.0974,20.1531,36200.0
2015-05-27 14:05:00,25.31,25.34,25.29,25.3,23200.0,20.1531,20.177,20.1372,20.1451,23200.0
2015-05-27 14:10:00,25.31,25.32,25.29,25.29,23700.0,20.1531,20.1611,20.1372,20.1372,23700.0
2015-05-27 14:15:00,25.29,25.31,25.27,25.29,26300.0,20.1372,20.1531,20.1212,20.1372,26300.0
2015-05-27 14:20:00,25.3,25.3,25.22,25.23,33000.0,20.1451,20.1451,20.0814,20.0894,33000.0
2015-05-27 14:25:00,25.23,25.3,25.23,25.3,11500.0,20.0894,20.1451,20.0894,20.1451,11500.0
2015-05-27 14:30:00,25.3,25.32,25.28,25.3,15000.0,20.1451,20.1611,20.1292,20.1451,15000.0
2015-05-27 14:35:00,25.29,25.32,25.28,25.32,25300.0,20.1372,20.1611,20.1292,20.1611,25300.0
2015-05-27 14:40:00,25.32,25.36,25.31,25.31,33900.0,20.1611,20.1929,20.1531,20.1531,33900.0
2015-05-27 14:45:00,25.32,25.34,25.29,25.29,37900.0,20.1611,20.177,20.1372,20.1372,37900.0
2015-05-27 14:50:00,25.3,25.31,25.28,25.28,21300.0,20.1451,20.1531,20.1292,20.1292,21300.0
2015-05-27 14:55:00,25.28,25.33,25.27,25.31,26700.0,20.1292,20.169,20.1212,20.1531,26700.0
2015-05-27 15:00:00,25.32,25.32,25.27,25.3,35800.0,20.1611,20.1611,20.1212,20.1451,35800.0
2015-05-27 15:05:00,25.3,25.34,25.3,25.33,25500.0,20.1451,20.177,20.1451,20.169,25500.0
2015-05-27 15:10:00,25.32,25.34,25.3,25.3,45600.0,20.1611,20.177,20.1451,20.1451,45600.0
2015-05-27 15:15:00,25.3,25.33,25.29,25.3,41000.0,20.1451,20.169,20.1372,20.1451,41000.0
2015-05-27 15:20:00,25.29,25.3,25.28,25.29,27000.0,20.1372,20.1451,20.1292,20.1372,27000.0
2015-05-27 15:25:00,25.29,25.31,25.28,25.29,36000.0,20.1372,20.1531,20.1292,20.1372,36000.0
2015-05-27 15:30:00,25.29,25.33,25.29,25.3,55200.0,20.1372,20.169,20.1372,20.1451,55200.0
2015-05-27 15:35:00,25.3,25.32,25.29,25.3,136500.0,20.1451,20.1611,20.1372,20.1451,136500.0
2015-05-27 15:40:00,25.3,25.32,25.28,25.31,64600.0,20.1451,20.1611,20.1292,20.1531,64600.0
2015-05-27 15:45:00,25.3,25.39,25.29,25.38,177100.0,20.1451,20.2168,20.1372,20.2088,177100.0
2015-05-27 15:50:00,25.38,25.39,25.38,25.39,80500.0,20.2088,20.2168,20.2088,20.2168,80500.0
2015-05-27 15:55:00,25.39,25.41,25.35,25.36,184500.0,20.2168,20.2327,20.1849,20.1929,184500.0
2015-05-28 09:30:00,25.36,25.64,25.34,25.53,52900.0,20.1929,20.4159,20.177,20.3283,52900.0
2015-05-28 09:35:00,25.54,25.57,25.5,25.51,18000.0,20.3362,20.3601,20.3044,20.3123,18000.0
2015-05-28 09:40:00,25.51,25.6,25.51,25.55,17100.0,20.3123,20.384,20.3123,20.3442,17100.0
2015-05-28 09:45:00,25.55,25.61,25.53,25.56,22900.0,20.3442,20.392,20.3283,20.3522,22900.0
2015-05-28 09:50:00,25.55,25.59,25.5,25.57,127900.0,20.3442,20.376,20.3044,20.3601,127900.0
2015-05-28 09:55:00,25.56,25.56,25.52,25.56,23000.0,20.3522,20.3522,20.3203,20.3522,23000.0
2015-05-28 10:00:00,25.56,25.59,25.47,25.52,44600.0,20.3522,20.376,20.2805,20.3203,44600.0
2015-05-28 10:05:00,25.52,25.52,25.47,25.49,19600.0,20.3203,20.3203,20.2805,20.2964,19600.0
2015-05-28 10:10:00,25.49,25.53,25.48,25.52,20800.0,20.2964,20.3283,20.2885,20.3203,20800.0
2015-05-28 10:15:00,25.51,25.66,25.49,25.66,81800.0,20.3123,20.4318,20.2964,20.4318,81800.0
2015-05-28 10:20:00,25.66,25.69,25.64,25.69,32400.0,20.4318,20.4557,20.4159,20.4557,32400.0
2015-05-28 10:25:00,25.69,25.7,25.62,25.69,32100.0,20.4557,20.4636,20.3999,20.4557,32100.0
2015-05-28 10:30:00,25.7,25.74,25.63,25.64,125500.0,20.4636,20.4955,20.4079,20.4159,125500.0
2015-05-28 10:35:00,25.64,25.66,25.5,25.54,93600.0,20.4159,20.4318,20.3044,20.3362,93600.0
2015-05-28 10:40:00,25.54,25.59,25.52,25.56,27000.0,20.3362,20.376,20.3203,20.3522,27000.0
2015-05-28 10:45:00,25.56,25.69,25.56,25.69,44000.0,20.3522,20.4557,20.3522,20.4557,44000.0
2015-05-28 10:50:00,25.69,25.72,25.64,25.71,46700.0,20.4557,20.4796,20.4159,20.4716,46700.0
2015-05-28 10:55:00,25.72,25.73,25.65,25.65,27200.0,20.4796,20.4875,20.4238,20.4238,27200.0
2015-05-28 11:00:00,25.65,25.74,25.65,25.67,63900.0,20.4238,20.4955,20.4238,20.4397,63900.0
2015-05-28 11:05:00,25.67,25.69,25.62,25.64,31100.0,20.4397,20.4557,20.3999,20.4159,31100.0
2015-05-28 11:10:00,25.64,25.74,25.64,25.73,64700.0,20.4159,20.4955,20.4159,20.4875,64700.0
2015-05-28 11:15:00,25.72,25.74,25.7,25.71,28000.0,20.4796,20.4955,20.4636,20.4716,28000.0
2015-05-28 11:20:00,25.71,25.74,25.69,25.73,53000.0,20.4716,20.4955,20.4557,20.4875,53000.0
2015-05-28 11:25:00,25.73,25.73,25.69,25.69,31900.0,20.4875,20.4875,20.4557,20.4557,31900.0
2015-05-28 11:30:00,25.69,25.71,25.59,25.6,61000.0,20.4557,20.4716,20.376,20.384,61000.0
2015-05-28 11:35:00,25.61,25.62,25.61,25.62,12100.0,20.392,20.3999,20.392,20.3999,12100.0
2015-05-28 11:40:00,25.61,25.62,25.54,25.57,35200.0,20.392,20.3999,20.3362,20.3601,35200.0
2015-05-28 11:45:00,25.58,25.61,25.52,25.53,38300.0,20.3681,20.392,20.3203,20.3283,38300.0
2015-05-28 11:50:00,25.54,25.54,25.47,25.51,35800.0,20.3362,20.3362,20.2805,20.3123,35800.0
2015-05-28 11:55:00,25.51,25.51,25.45,25.47,29200.0,20.3123,20.3123,20.2646,20.2805,29200.0
2015-05-28 12:00:00,25.47,25.48,25.42,25.44,31000.0,20.2805,20.2885,20.2407,20.2566,31000.0
2015-05-28 12:05:00,25.45,25.45,25.39,25.39,12700.0,20.2646,20.2646,20.2168,20.2168,12700.0
2015-05-28 12:10:00,25.39,25.48,25.38,25.46,30100.0,20.2168,20.2885,20.2088,20.2725,30100.0
2015-05-28 12:15:00,25.46,25.49,25.44,25.45,15800.0,20.2725,20.2964,20.2566,20.2646,15800.0
2015-05-28 12:20:00,25.44,25.46,25.43,25.45,27300.0,20.2566,20.2725,20.2486,20.2646,27300.0
2015-05-28 12:25:00,25.45,25.48,25.42,25.48,14600.0,20.2646,20.2885,20.2407,20.2885,14600.0
2015-05-28 12:30:00,25.48,25.49,25.43,25.44,17700.0,20.2885,20.2964,20.2486,20.2566,17700.0
2015-05-28 12:35:00,25.45,25.46,25.39,25.4,18300.0,20.2646,20.2725,20.2168,20.2248,18300.0
2015-05-28 12:40:00,25.39,25.41,25.38,25.38,17400.0,20.2168,20.2327,20.2088,20.2088,17400.0
2015-05-28 12:45:00,25.38,25.39,25.34,25.34,22200.0,20.2088,20.2168,20.177,20.177,22200.0
2015-05-28 12:50:00,25.35,25.35,25.32,25.32,23900.0,20.1849,20.1849,20.1611,20.1611,23900.0
2015-05-28 12:55:00,25.32,25.34,25.3,25.3,22100.0,20.1611,20.177,20.1451,20.1451,22100.0
2015-05-28 13:00:00,25.31,25.32,25.28,25.28,36400.0,20.1531,20.1611,20.1292,20.1292,36400.0
2015-05-28 13:05:00,25.28,25.32,25.28,25.29,20600.0,20.1292,20.1611,20.1292,20.1372,20600.0
2015-05-28 13:10:00,25.29,25.29,25.25,25.25,22100.0,20.1372,20.1372,20.1053,20.1053,22100.0
2015-05-28 13:15:00,25.26,25.32,25.26,25.3,25900.0,20.1133,20.1611,20.1133,20.1451,25900.0
2015-05-28 13:20:00,25.29,25.3,25.26,25.26,15000.0,20.1372,20.1451,20.1133,20.1133,15000.0
2015-05-28 13:25:00,25.27,25.32,25.27,25.29,26100.0,20.1212,20.1611,20.1212,20.1372,26100.0
2015-05-28 13:30:00,25.3,25.3,25.25,25.28,33500.0,20.1451,20.1451,20.1053,20.1292,33500.0
2015-05-28 13:35:00,25.28,25.32,25.28,25.32,19100.0,20.1292,20.1611,20.1292,20.1611,19100.0
2015-05-28 13:40:00,25.32,25.36,25.31,25.36,22100.0,20.1611,20.1929,20.1531,20.1929,22100.0
2015-05-28 13:45:00,25.37,25.38,25.36,25.38,20500.0,20.2009,20.2088,20.1929,20.2088,20500.0
2015-05-28 13:50:00,25.38,25.42,25.37,25.42,19000.0,20.2088,20.2407,20.2009,20.2407,19000.0
2015-05-28 13:55:00,25.42,25.44,25.4,25.41,39600.0,20.2407,20.2566,20.2248,20.2327,39600.0
2015-05-28 14:00:00,25.4,25.41,25.35,25.36,18100.0,20.2248,20.2327,20.1849,20.1929,18100.0
2015-05-28 14:05:00,25.36,25.39,25.33,25.39,24400.0,20.1929,20.2168,20.169,20.2168,24400.0
2015-05-28 14:10:00,25.39,25.42,25.38,25.42,22200.0,20.2168,20.2407,20.2088,20.2407,22200.0
2015-05-28 14:15:00,25.42,25.46,25.41,25.44,42600.0,20.2407,20.2725,20.2327,20.2566,42600.0
2015-05-28 14:20:00,25.45,25.49,25.45,25.49,16400.0,20.2646,20.2964,20.2646,20.2964,16400.0
2015-05-28 14:25:00,25.49,25.53,25.49,25.53,16600.0,20.2964,20.3283,20.2964,20.3283,16600.0
2015-05-28 14:30:00,25.53,25.54,25.49,25.5,29700.0,20.3283,20.3362,20.2964,20.3044,29700.0
2015-05-28 14:35:00,25.5,25.54,25.49,25.54,16700.0,20.3044,20.3362,20.2964,20.3362,16700.0
2015-05-28 14:40:00,25.54,25.55,25.52,25.55,25700.0,20.3362,20.3442,20.3203,20.3442,25700.0
2015-05-28 14:45:00,25.55,25.58,25.54,25.57,34700.0,20.3442,20.3681,20.3362,20.3601,34700.0
2015-05-28 14:50:00,25.57,25.58,25.55,25.56,15000.0,20.3601,20.3681,20.3442,20.3522,15000.0
2015-05-28 14:55:00,25.55,25.57,25.53,25.57,36700.0,20.3442,20.3601,20.3283,20.3601,36700.0
2015-05-28 15:00:00,25.56,25.6,25.55,25.6,37000.0,20.3522,20.384,20.3442,20.384,37000.0
2015-05-28 15:05:00,25.6,25.63,25.59,25.63,44300.0,20.384,20.4079,20.376,20.4079,44300.0
2015-05-28 15:10:00,25.63,25.63,25.57,25.57,40500.0,20.4079,20.4079,20.3601,20.3601,40500.0
2015-05-28 15:15:00,25.57,25.61,25.57,25.58,36900.0,20.3601,20.392,20.3601,20.3681,36900.0
2015-05-28 15:20:00,25.58,25.6,25.56,25.59,44600.0,20.3681,20.384,20.3522,20.376,44600.0
2015-05-28 15:25:00,25.58,25.59,25.54,25.54,32600.0,20.3681,20.376,20.3362,20.3362,32600.0
2015-05-28 15:30:00,25.54,25.57,25.53,25.54,51100.0,20.3362,20.3601,20.3283,20.3362,51100.0
2015-05-28 15:35:00,25.54,25.55,25.48,25.49,79100.0,20.3362,20.3442,20.2885,20.2964,79100.0
2015-05-28 15:40:00,25.48,25.49,25.45,25.46,107800.0,20.2885,20.2964,20.2646,20.2725,107800.0
2015-05-28 15:45:00,25.47,25.49,25.43,25.44,120300.0,20.2805,20.2964,20.2486,20.2566,120300.0
2015-05-28 15:50:00,25.44,25.46,25.43,25.44,107200.0,20.2566,20.2725,20.2486,20.2566,107200.0
2015-05-28 15:55:00,25.44,25.45,25.41,25.42,296200.0,20.2566,20.2646,20.2327,20.2407,296200.0
2015-05-29 09:30:00,25.33,25.42,25.18,25.22,53806.0,20.169,20.2407,20.0496,20.0814,53806.0
2015-05-29 09:35:00,25.22,25.3,25.21,25.22,22125.0,20.0814,20.1451,20.0735,20.0814,22125.0
2015-05-29 09:40:00,25.2,25.26,25.14,25.19,37761.0,20.0655,20.1133,20.0177,20.0575,37761.0
2015-05-29 09:45:00,25.19,25.23,25.13,25.15,35011.0,20.0575,20.0894,20.0098,20.0257,35011.0
2015-05-29 09:50:00,25.15,25.17,25.1,25.12,50652.0,20.0257,20.0416,19.9859,20.0018,50652.0
2015-05-29 09:55:00,25.12,25.15,25.1,25.13,20999.0,20.0018,20.0257,19.9859,20.0098,20999.0
2015-05-29 10:00:00,25.14,25.17,25.09,25.11,29524.0,20.0177,20.0416,19.9779,19.9938,29524.0
2015-05-29 10:05:00,25.11,25.12,25.07,25.09,27186.0,19.9938,20.0018,19.962,19.9779,27186.0
2015-05-29 10:10:00,25.1,25.16,25.09,25.14,35009.0,19.9859,20.0337,19.9779,20.0177,35009.0
2015-05-29 10:15:00,25.14,25.14,25.08,25.1,20391.0,20.0177,20.0177,19.97,19.9859,20391.0
2015-05-29 10:20:00,25.1,25.1,25.01,25.03,33646.0,19.9859,19.9859,19.9142,19.9301,33646.0
2015-05-29 10:25:00,25.02,25.05,25.0,25.02,20265.0,19.9222,19.9461,19.9063,19.9222,20265.0
2015-05-29 10:30:00,25.01,25.07,25.0,25.07,22368.0,19.9142,19.962,19.9063,19.962,22368.0
2015-05-29 10:35:00,25.07,25.09,25.03,25.07,62820.0,19.962,19.9779,19.9301,19.962,62820.0
2015-05-29 10:40:00,25.07,25.08,25.0,25.02,43890.0,19.962,19.97,19.9063,19.9222,43890.0
2015-05-29 10:45:00,25.01,25.03,24.92,24.92,38051.0,19.9142,19.9301,19.8426,19.8426,38051.0
2015-05-29 10:50:00,24.91,24.91,24.86,24.89,30196.0,19.8346,19.8346,19.7948,19.8187,30196.0
2015-05-29 10:55:00,24.88,24.93,24.85,24.93,25289.0,19.8107,19.8505,19.7868,19.8505,25289.0
2015-05-29 11:00:00,24.93,24.97,24.91,24.96,41003.0,19.8505,19.8824,19.8346,19.8744,41003.0
2015-05-29 11:05:00,24.96,25.04,24.94,25.02,102354.0,19.8744,19.9381,19.8585,19.9222,102354.0
2015-05-29 11:10:00,25.02,25.04,25.01,25.04,29018.0,19.9222,19.9381,19.9142,19.9381,29018.0
2015-05-29 11:15:00,25.04,25.18,25.04,25.16,77826.0,19.9381,20.0496,19.9381,20.0337,77826.0
2015-05-29 11:20:00,25.16,25.18,25.14,25.14,51181.0,20.0337,20.0496,20.0177,20.0177,51181.0
2015-05-29 11:25:00,25.14,25.15,25.06,25.07,32151.0,20.0177,20.0257,19.954,19.962,32151.0
2015-05-29 11:30:00,25.07,25.08,25.01,25.02,15973.0,19.962,19.97,19.9142,19.9222,15973.0
2015-05-29 11:35:00,25.02,25.06,25.0,25.05,22805.0,19.9222,19.954,19.9063,19.9461,22805.0
2015-05-29 11:40:00,25.05,25.17,25.04,25.16,25723.0,19.9461,20.0416,19.9381,20.0337,25723.0
2015-05-29 11:45:00,25.17,25.23,25.16,25.22,24607.0,20.0416,20.0894,20.0337,20.0814,24607.0
2015-05-29 11:50:00,25.23,25.23,25.18,25.2,27785.0,20.0894,20.0894,20.0496,20.0655,27785.0
2015-05-29 11:55:00,25.19,25.22,25.18,25.2,17059.0,20.0575,20.0814,20.0496,20.0655,17059.0
2015-05-29 12:00:00,25.21,25.26,25.21,25.26,13153.0,20.0735,20.1133,20.0735,20.1133,13153.0
2015-05-29 12:05:00,25.26,25.27,25.24,25.27,14071.0,20.1133,20.1212,20.0974,20.1212,14071.0
2015-05-29 12:10:00,25.27,25.3,25.22,25.22,23390.0,20.1212,20.1451,20.0814,20.0814,23390.0
2015-05-29 12:15:00,25.23,25.26,25.17,25.17,27515.0,20.0894,20.1133,20.0416,20.0416,27515.0
2015-05-29 12:20:00,25.18,25.22,25.17,25.22,18018.0,20.0496,20.0814,20.0416,20.0814,18018.0
2015-05-29 12:25:00,25.22,25.28,25.21,25.28,10522.0,20.0814,20.1292,20.0735,20.1292,10522.0
2015-05-29 12:30:00,25.27,25.33,25.26,25.32,13439.0,20.1212,20.169,20.1133,20.1611,13439.0
2015-05-29 12:35:00,25.33,25.38,25.32,25.38,8943.0,20.169,20.2088,20.1611,20.2088,8943.0
2015-05-29 12:40:00,25.38,25.38,25.33,25.34,42102.0,20.2088,20.2088,20.169,20.177,42102.0
2015-05-29 12:45:00,25.34,25.43,25.34,25.42,38268.0,20.177,20.2486,20.177,20.2407,38268.0
2015-05-29 12:50:00,25.42,25.44,25.41,25.42,18667.0,20.2407,20.2566,20.2327,20.2407,18667.0
2015-05-29 12:55:00,25.42,25.44,25.41,25.43,20963.0,20.2407,20.2566,20.2327,20.2486,20963.0
2015-05-29 13:00:00,25.43,25.44,25.33,25.36,45102.0,20.2486,20.2566,20.169,20.1929,45102.0
2015-05-29 13:05:00,25.36,25.37,25.33,25.35,21807.0,20.1929,20.2009,20.169,20.1849,21807.0
2015-05-29 13:10:00,25.36,25.38,25.34,25.38,13149.0,20.1929,20.2088,20.177,20.2088,13149.0
2015-05-29 13:15:00,25.38,25.38,25.34,25.36,21122.0,20.2088,20.2088,20.177,20.1929,21122.0
2015-05-29 13:20:00,25.37,25.39,25.37,25.38,15656.0,20.2009,20.2168,20.2009,20.2088,15656.0
2015-05-29 13:25:00,25.38,25.4,25.37,25.38,17332.0,20.2088,20.2248,20.2009,20.2088,17332.0
2015-05-29 13:30:00,25.38,25.4,25.37,25.38,14005.0,20.2088,20.2248,20.2009,20.2088,14005.0
2015-05-29 13:35:00,25.37,25.37,25.34,25.35,22527.0,20.2009,20.2009,20.177,20.1849,22527.0
2015-05-29 13:40:00,25.35,25.35,25.29,25.29,24495.0,20.1849,20.1849,20.1372,20.1372,24495.0
2015-05-29 13:45:00,25.3,25.31,25.26,25.3,53876.0,20.1451,20.1531,20.1133,20.1451,53876.0
2015-05-29 13:50:00,25.3,25.31,25.27,25.3,10817.0,20.1451,20.1531,20.1212,20.1451,10817.0
2015-05-29 13:55:00,25.3,25.31,25.27,25.27,18180.0,20.1451,20.1531,20.1212,20.1212,18180.0
2015-05-29 14:00:00,25.27,25.3,25.27,25.3,19660.0,20.1212,20.1451,20.1212,20.1451,19660.0
2015-05-29 14:05:00,25.3,25.3,25.26,25.26,17626.0,20.1451,20.1451,20.1133,20.1133,17626.0
2015-05-29 14:10:00,25.26,25.27,25.24,25.27,22102.0,20.1133,20.1212,20.0974,20.1212,22102.0
2015-05-29 14:15:00,25.26,25.27,25.2,25.2,19249.0,20.1133,20.1212,20.0655,20.0655,19249.0
2015-05-29 14:20:00,25.2,25.21,25.09,25.1,55067.0,20.0655,20.0735,19.9779,19.9859,55067.0
2015-05-29 14:25:00,25.1,25.16,25.09,25.15,47976.0,19.9859,20.0337,19.9779,20.0257,47976.0
2015-05-29 14:30:00,25.16,25.17,25.14,25.17,20668.0,20.0337,20.0416,20.0177,20.0416,20668.0
2015-05-29 14:35:00,25.16,25.24,25.16,25.24,34018.0,20.0337,20.0974,20.0337,20.0974,34018.0
2015-05-29 14:40:00,25.24,25.25,25.21,25.25,35034.0,20.0974,20.1053,20.0735,20.1053,35034.0
2015-05-29 14:45:00,25.25,25.25,25.21,25.21,22820.0,20.1053,20.1053,20.0735,20.0735,22820.0
2015-05-29 14:50:00,25.22,25.27,25.21,25.27,19180.0,20.0814,20.1212,20.0735,20.1212,19180.0
2015-05-29 14:55:00,25.27,25.27,25.21,25.24,37774.0,20.1212,20.1212,20.0735,20.0974,37774.0
2015-05-29 15:00:00,25.24,25.26,25.21,25.21,31946.0,20.0974,20.1133,20.0735,20.0735,31946.0
2015-05-29 15:05:00,25.21,25.26,25.21,25.24,56607.0,20.0735,20.1133,20.0735,20.0974,56607.0
2015-05-29 15:10:00,25.24,25.27,25.23,25.25,43024.0,20.0974,20.1212,20.0894,20.1053,43024.0
2015-05-29 15:15:00,25.25,25.28,25.22,25.26,37731.0,20.1053,20.1292,20.0814,20.1133,37731.0
2015-05-29 15:20:00,25.26,25.29,25.25,25.29,34201.0,20.1133,20.1372,20.1053,20.1372,34201.0
2015-05-29 15:25:00,25.29,25.31,25.28,25.29,41100.0,20.1372,20.1531,20.1292,20.1372,41100.0
2015-05-29 15:30:00,25.3,25.31,25.26,25.29,77408.0,20.1451,20.1531,20.1133,20.1372,77408.0
2015-05-29 15:35:00,25.28,25.3,25.25,25.28,52511.0,20.1292,20.1451,20.1053,20.1292,52511.0
2015-05-29 15:40:00,25.27,25.31,25.25,25.29,71532.0,20.1212,20.1531,20.1053,20.1372,71532.0
2015-05-29 15:45:00,25.3,25.3,25.21,25.23,100807.0,20.1451,20.1451,20.0735,20.0894,100807.0
2015-05-29 15:50:00,25.22,25.25,25.22,25.24,100110.0,20.0814,20.1053,20.0814,20.0974,100110.0
2015-05-29 15:55:00,25.24,25.25,25.2,25.2,268275.0,20.0974,20.1053,20.0655,20.0655,268275.0
2015-06-01 09:30:00,25.17,25.29,25.14,25.15,39436.0,20.0416,20.1372,20.0177,20.0257,39436.0
2015-06-01 09:35:00,25.14,25.16,25.06,25.09,25597.0,20.0177,20.0337,19.954,19.9779,25597.0
2015-06-01 09:40:00,25.08,25.08,25.01,25.02,21503.0,19.97,19.97,19.9142,19.9222,21503.0
2015-06-01 09:45:00,25.02,25.08,25.0,25.08,30705.0,19.9222,19.97,19.9063,19.97,30705.0
2015-06-01 09:50:00,25.08,25.16,25.07,25.11,18919.0,19.97,20.0337,19.962,19.9938,18919.0
2015-06-01 09:55:00,25.11,25.15,25.03,25.14,112913.0,19.9938,20.0257,19.9301,20.0177,112913.0
2015-06-01 10:00:00,25.14,25.2,25.12,25.17,29807.0,20.0177,20.0655,20.0018,20.0416,29807.0
2015-06-01 10:05:00,25.18,25.19,25.12,25.15,25083.0,20.0496,20.0575,20.0018,20.0257,25083.0
2015-06-01 10:10:00,25.14,25.16,25.11,25.11,39959.0,20.0177,20.0337,19.9938,19.9938,39959.0
2015-06-01 10:15:00,25.1,25.18,25.09,25.17,26735.0,19.9859,20.0496,19.9779,20.0416,26735.0
2015-06-01 10:20:00,25.17,25.3,25.17,25.27,16263.0,20.0416,20.1451,20.0416,20.1212,16263.0
2015-06-01 10:25:00,25.28,25.3,25.23,25.25,36641.0,20.1292,20.1451,20.0894,20.1053,36641.0
2015-06-01 10:30:00,25.25,25.25,25.2,25.2,19541.0,20.1053,20.1053,20.0655,20.0655,19541.0
2015-06-01 10:35:00,25.21,25.22,25.13,25.16,20989.0,20.0735,20.0814,20.0098,20.0337,20989.0
2015-06-01 10:40:00,25.15,25.15,25.1,25.13,14615.0,20.0257,20.0257,19.9859,20.0098,14615.0
2015-06-01 10:45:00,25.13,25.25,25.12,25.25,19410.0,20.0098,20.1053,20.0018,20.1053,19410.0
2015-06-01 10:50:00,25.25,25.28,25.24,25.27,18586.0,20.1053,20.1292,20.0974,20.1212,18586.0
2015-06-01 10:55:00,25.27,25.29,25.22,25.26,23427.0,20.1212,20.1372,20.0814,20.1133,23427.0
2015-06-01 11:00:00,25.26,25.3,25.26,25.29,17571.0,20.1133,20.1451,20.1133,20.1372,17571.0
2015-06-01 11:05:00,25.29,25.29,25.23,25.24,13487.0,20.1372,20.1372,20.0894,20.0974,13487.0
2015-06-01 11:10:00,25.25,25.28,25.21,25.21,21690.0,20.1053,20.1292,20.0735,20.0735,21690.0
2015-06-01 11:15:00,25.23,25.23,25.16,25.17,13642.0,20.0894,20.0894,20.0337,20.0416,13642.0
2015-06-01 11:20:00,25.17,25.2,25.16,25.17,10295.0,20.0416,20.0655,20.0337,20.0416,10295.0
2015-06-01 11:25:00,25.17,25.17,25.1,25.12,20279.0,20.0416,20.0416,19.9859,20.0018,20279.0
2015-06-01 11:30:00,25.1,25.14,25.1,25.14,11150.0,19.9859,20.0177,19.9859,20.0177,11150.0
2015-06-01 11:35:00,25.13,25.13,25.11,25.13,48054.0,20.0098,20.0098,19.9938,20.0098,48054.0
2015-06-01 11:40:00,25.13,25.18,25.12,25.15,18774.0,20.0098,20.0496,20.0018,20.0257,18774.0
2015-06-01 11:45:00,25.16,25.18,25.1,25.11,21940.0,20.0337,20.0496,19.9859,19.9938,21940.0
2015-06-01 11:50:00,25.12,25.15,25.11,25.14,25480.0,20.0018,20.0257,19.9938,20.0177,25480.0
2015-06-01 11:55:00,25.14,25.16,25.11,25.16,15894.0,20.0177,20.0337,19.9938,20.0337,15894.0
2015-06-01 12:00:00,25.16,25.19,25.15,25.15,20317.0,20.0337,20.0575,20.0257,20.0257,20317.0
2015-06-01 12:05:00,25.15,25.2,25.14,25.18,14111.0,20.0257,20.0655,20.0177,20.0496,14111.0
2015-06-01 12:10:00,25.18,25.2,25.17,25.2,22953.0,20.0496,20.0655,20.0416,20.0655,22953.0
2015-06-01 12:15:00,25.2,25.23,25.19,25.22,49318.0,20.0655,20.0894,20.0575,20.0814,49318.0
2015-06-01 12:20:00,25.23,25.26,25.22,25.26,8300.0,20.0894,20.1133,20.0814,20.1133,8300.0
2015-06-01 12:25:00,25.26,25.27,25.24,25.24,26343.0,20.1133,20.1212,20.0974,20.0974,26343.0
2015-06-01 12:30:00,25.25,25.25,25.2,25.2,8247.0,20.1053,20.1053,20.0655,20.0655,8247.0
2015-06-01 12:35:00,25.21,25.22,25.2,25.21,7351.0,20.0735,20.0814,20.0655,20.0735,7351.0
2015-06-01 12:40:00,25.21,25.22,25.2,25.21,7855.0,20.0735,20.0814,20.0655,20.0735,7855.0
2015-06-01 12:45:00,25.21,25.22,25.2,25.22,8821.0,20.0735,20.0814,20.0655,20.0814,8821.0
2015-06-01 12:50:00,25.22,25.25,25.22,25.25,20593.0,20.0814,20.1053,20.0814,20.1053,20593.0
2015-06-01 12:55:00,25.25,25.26,25.24,25.25,27150.0,20.1053,20.1133,20.0974,20.1053,27150.0
2015-06-01 13:00:00,25.25,25.26,25.23,25.23,12265.0,20.1053,20.1133,20.0894,20.0894,12265.0
2015-06-01 13:05:00,25.24,25.28,25.24,25.26,13602.0,20.0974,20.1292,20.0974,20.1133,13602.0
2015-06-01 13:10:00,25.25,25.27,25.24,25.24,9906.0,20.1053,20.1212,20.0974,20.0974,9906.0
2015-06-01 13:15:00,25.24,25.24,25.2,25.21,17888.0,20.0974,20.0974,20.0655,20.0735,17888.0
2015-06-01 13:20:00,25.22,25.25,25.21,25.25,3530.0,20.0814,20.1053,20.0735,20.1053,3530.0
2015-06-01 13:25:00,25.26,25.26,25.22,25.23,13426.0,20.1133,20.1133,20.0814,20.0894,13426.0
2015-06-01 13:30:00,25.23,25.23,25.2,25.2,13789.0,20.0894,20.0894,20.0655,20.0655,13789.0
2015-06-01 13:35:00,25.19,25.2,25.17,25.19,13265.0,20.0575,20.0655,20.0416,20.0575,13265.0
2015-06-01 13:40:00,25.2,25.2,25.17,25.17,6371.0,20.0655,20.0655,20.0416,20.0416,6371.0
2015-06-01 13:45:00,25.18,25.2,25.17,25.2,9300.0,20.0496,20.0655,20.0416,20.0655,9300.0
2015-06-01 13:50:00,25.2,25.2,25.15,25.16,10029.0,20.0655,20.0655,20.0257,20.0337,10029.0
2015-06-01 13:55:00,25.15,25.16,25.13,25.13,18656.0,20.0257,20.0337,20.0098,20.0098,18656.0
2015-06-01 14:00:00,25.13,25.15,25.12,25.14,15162.0,20.0098,20.0257,20.0018,20.0177,15162.0
2015-06-01 14:05:00,25.14,25.16,25.14,25.16,10395.0,20.0177,20.0337,20.0177,20.0337,10395.0
2015-06-01 14:10:00,25.16,25.16,25.15,25.15,4000.0,20.0337,20.0337,20.0257,20.0257,4000.0
2015-06-01 14:15:00,25.16,25.16,25.14,25.14,19816.0,20.0337,20.0337,20.0177,20.0177,19816.0
2015-06-01 14:20:00,25.14,25.14,25.09,25.14,26827.0,20.0177,20.0177,19.9779,20.0177,26827.0
2015-06-01 14:25:00,25.15,25.22,25.14,25.22,31437.0,20.0257,20.0814,20.0177,20.0814,31437.0
2015-06-01 14:30:00,25.21,25.24,25.21,25.24,5100.0,20.0735,20.0974,20.0735,20.0974,5100.0
2015-06-01 14:35:00,25.24,25.24,25.17,25.18,23848.0,20.0974,20.0974,20.0416,20.0496,23848.0
2015-06-01 14:40:00,25.18,25.22,25.17,25.22,20304.0,20.0496,20.0814,20.0416,20.0814,20304.0
2015-06-01 14:45:00,25.23,25.23,25.18,25.19,13886.0,20.0894,20.0894,20.0496,20.0575,13886.0
2015-06-01 14:50:00,25.19,25.22,25.18,25.2,9726.0,20.0575,20.0814,20.0496,20.0655,9726.0
2015-06-01 14:55:00,25.2,25.23,25.19,25.22,14135.0,20.0655,20.0894,20.0575,20.0814,14135.0
2015-06-01 15:00:00,25.21,25.23,25.2,25.21,10296.0,20.0735,20.0894,20.0655,20.0735,10296.0
2015-06-01 15:05:00,25.21,25.24,25.21,25.24,8981.0,20.0735,20.0974,20.0735,20.0974,8981.0
2015-06-01 15:10:00,25.24,25.28,25.23,25.24,31005.0,20.0974,20.1292,20.0894,20.0974,31005.0
2015-06-01 15:15:00,25.23,25.24,25.22,25.22,10534.0,20.0894,20.0974,20.0814,20.0814,10534.0
2015-06-01 15:20:00,25.22,25.22,25.19,25.2,20766.0,20.0814,20.0814,20.0575,20.0655,20766.0
2015-06-01 15:25:00,25.2,25.23,25.19,25.22,26930.0,20.0655,20.0894,20.0575,20.0814,26930.0
2015-06-01 15:30:00,25.22,25.23,25.19,25.22,84420.0,20.0814,20.0894,20.0575,20.0814,84420.0
2015-06-01 15:35:00,25.22,25.22,25.16,25.19,57373.0,20.0814,20.0814,20.0337,20.0575,57373.0
2015-06-01 15:40:00,25.19,25.19,25.15,25.18,49630.0,20.0575,20.0575,20.0257,20.0496,49630.0
2015-06-01 15:45:00,25.17,25.17,25.13,25.15,108127.0,20.0416,20.0416,20.0098,20.0257,108127.0
2015-06-01 15:50:00,25.15,25.17,25.11,25.14,66618.0,20.0257,20.0416,19.9938,20.0177,66618.0
2015-06-01 15:55:00,25.14,25.15,25.11,25.15,118528.0,20.0177,20.0257,19.9938,20.0257,118528.0
2015-06-02 09:30:00,25.0,25.06,24.86,24.96,49608.0,19.9063,19.954,19.7948,19.8744,49608.0
2015-06-02 09:35:00,24.96,24.96,24.84,24.89,23035.0,19.8744,19.8744,19.7789,19.8187,23035.0
2015-06-02 09:40:00,24.87,24.91,24.85,24.86,41011.0,19.8027,19.8346,19.7868,19.7948,41011.0
2015-06-02 09:45:00,24.85,24.87,24.83,24.85,37530.0,19.7868,19.8027,19.7709,19.7868,37530.0
2015-06-02 09:50:00,24.85,24.92,24.83,24.91,39790.0,19.7868,19.8426,19.7709,19.8346,39790.0
2015-06-02 09:55:00,24.92,25.05,24.91,25.05,56062.0,19.8426,19.9461,19.8346,19.9461,56062.0
2015-06-02 10:00:00,25.05,25.05,24.99,25.03,24648.0,19.9461,19.9461,19.8983,19.9301,24648.0
2015-06-02 10:05:00,25.02,25.04,25.0,25.01,17942.0,19.9222,19.9381,19.9063,19.9142,17942.0
2015-06-02 10:10:00,25.01,25.05,24.99,24.99,22106.0,19.9142,19.9461,19.8983,19.8983,22106.0
2015-06-02 10:15:00,24.99,25.01,24.92,24.92,61369.0,19.8983,19.9142,19.8426,19.8426,61369.0
2015-06-02 10:20:00,24.92,24.93,24.88,24.9,24032.0,19.8426,19.8505,19.8107,19.8266,24032.0
2015-06-02 10:25:00,24.91,24.91,24.87,24.88,25291.0,19.8346,19.8346,19.8027,19.8107,25291.0
2015-06-02 10:30:00,24.89,24.89,24.8,24.81,45036.0,19.8187,19.8187,19.747,19.755,45036.0
2015-06-02 10:35:00,24.82,24.83,24.76,24.77,69253.0,19.7629,19.7709,19.7152,19.7231,69253.0
2015-06-02 10:40:00,24.76,24.77,24.66,24.69,58584.0,19.7152,19.7231,19.6355,19.6594,58584.0
2015-06-02 10:45:00,24.68,24.69,24.61,24.62,33459.0,19.6515,19.6594,19.5957,19.6037,33459.0
2015-06-02 10:50:00,24.61,24.62,24.55,24.58,45748.0,19.5957,19.6037,19.5479,19.5718,45748.0
2015-06-02 10:55:00,24.57,24.68,24.54,24.68,163146.0,19.5639,19.6515,19.54,19.6515,163146.0
2015-06-02 11:00:00,24.68,24.74,24.63,24.64,224760.0,19.6515,19.6992,19.6116,19.6196,224760.0
2015-06-02 11:05:00,24.64,24.7,24.64,24.69,53967.0,19.6196,19.6674,19.6196,19.6594,53967.0
2015-06-02 11:10:00,24.69,24.73,24.68,24.72,65227.0,19.6594,19.6913,19.6515,19.6833,65227.0
2015-06-02 11:15:00,24.72,24.76,24.72,24.72,28505.0,19.6833,19.7152,19.6833,19.6833,28505.0
2015-06-02 11:20:00,24.72,24.77,24.7,24.76,26446.0,19.6833,19.7231,19.6674,19.7152,26446.0
2015-06-02 11:25:00,24.75,24.78,24.71,24.75,45453.0,19.7072,19.7311,19.6753,19.7072,45453.0
2015-06-02 11:30:00,24.75,24.8,24.73,24.75,30098.0,19.7072,19.747,19.6913,19.7072,30098.0
2015-06-02 11:35:00,24.76,24.76,24.73,24.75,33654.0,19.7152,19.7152,19.6913,19.7072,33654.0
2015-06-02 11:40:00,24.76,24.76,24.73,24.73,11350.0,19.7152,19.7152,19.6913,19.6913,11350.0
2015-06-02 11:45:00,24.73,24.74,24.71,24.72,12471.0,19.6913,19.6992,19.6753,19.6833,12471.0
2015-06-02 11:50:00,24.72,24.8,24.7,24.78,42735.0,19.6833,19.747,19.6674,19.7311,42735.0
2015-06-02 11:55:00,24.77,24.8,24.76,24.78,25724.0,19.7231,19.747,19.7152,19.7311,25724.0
2015-06-02 12:00:00,24.77,24.8,24.75,24.8,92358.0,19.7231,19.747,19.7072,19.747,92358.0
2015-06-02 12:05:00,24.8,24.83,24.77,24.79,66438.0,19.747,19.7709,19.7231,19.739,66438.0
2015-06-02 12:10:00,24.8,24.81,24.79,24.79,17267.0,19.747,19.755,19.739,19.739,17267.0
2015-06-02 12:15:00,24.79,24.79,24.71,24.71,16639.0,19.739,19.739,19.6753,19.6753,16639.0
2015-06-02 12:20:00,24.72,24.76,24.72,24.74,37121.0,19.6833,19.7152,19.6833,19.6992,37121.0
2015-06-02 12:25:00,24.75,24.76,24.73,24.73,14390.0,19.7072,19.7152,19.6913,19.6913,14390.0
2015-06-02 12:30:00,24.74,24.75,24.71,24.73,20957.0,19.6992,19.7072,19.6753,19.6913,20957.0
2015-06-02 12:35:00,24.72,24.74,24.7,24.7,20973.0,19.6833,19.6992,19.6674,19.6674,20973.0
2015-06-02 12:40:00,24.71,24.71,24.6,24.6,44080.0,19.6753,19.6753,19.5878,19.5878,44080.0
2015-06-02 12:45:00,24.6,24.68,24.59,24.67,48678.0,19.5878,19.6515,19.5798,19.6435,48678.0
2015-06-02 12:50:00,24.68,24.7,24.64,24.65,78004.0,19.6515,19.6674,19.6196,19.6276,78004.0
2015-06-02 12:55:00,24.66,24.68,24.64,24.67,62885.0,19.6355,19.6515,19.6196,19.6435,62885.0
2015-06-02 13:00:00,24.68,24.68,24.64,24.66,46373.0,19.6515,19.6515,19.6196,19.6355,46373.0
2015-06-02 13:05:00,24.66,24.68,24.63,24.63,32364.0,19.6355,19.6515,19.6116,19.6116,32364.0
2015-06-02 13:10:00,24.64,24.7,24.63,24.7,14949.0,19.6196,19.6674,19.6116,19.6674,14949.0
2015-06-02 13:15:00,24.7,24.7,24.66,24.67,17489.0,19.6674,19.6674,19.6355,19.6435,17489.0
2015-06-02 13:20:00,24.68,24.71,24.63,24.63,32843.0,19.6515,19.6753,19.6116,19.6116,32843.0
2015-06-02 13:25:00,24.63,24.66,24.62,24.63,13792.0,19.6116,19.6355,19.6037,19.6116,13792.0
2015-06-02 13:30:00,24.63,24.64,24.6,24.64,19003.0,19.6116,19.6196,19.5878,19.6196,19003.0
2015-06-02 13:35:00,24.64,24.68,24.64,24.68,14984.0,19.6196,19.6515,19.6196,19.6515,14984.0
2015-06-02 13:40:00,24.68,24.7,24.68,24.7,10913.0,19.6515,19.6674,19.6515,19.6674,10913.0
2015-06-02 13:45:00,24.7,24.71,24.63,24.63,45567.0,19.6674,19.6753,19.6116,19.6116,45567.0
2015-06-02 13:50:00,24.64,24.67,24.61,24.67,21823.0,19.6196,19.6435,19.5957,19.6435,21823.0
2015-06-02 13:55:00,24.67,24.69,24.66,24.69,26303.0,19.6435,19.6594,19.6355,19.6594,26303.0
2015-06-02 14:00:00,24.69,24.7,24.66,24.67,51390.0,19.6594,19.6674,19.6355,19.6435,51390.0
2015-06-02 14:05:00,24.68,24.7,24.65,24.66,29061.0,19.6515,19.6674,19.6276,19.6355,29061.0
2015-06-02 14:10:00,24.66,24.7,24.66,24.7,18541.0,19.6355,19.6674,19.6355,19.6674,18541.0
2015-06-02 14:15:00,24.69,24.7,24.65,24.68,26652.0,19.6594,19.6674,19.6276,19.6515,26652.0
2015-06-02 14:20:00,24.68,24.7,24.67,24.69,28985.0,19.6515,19.6674,19.6435,19.6594,28985.0
2015-06-02 14:25:00,24.68,24.7,24.65,24.65,27604.0,19.6515,19.6674,19.6276,19.6276,27604.0
2015-06-02 14:30:00,24.65,24.67,24.61,24.61,42044.0,19.6276,19.6435,19.5957,19.5957,42044.0
2015-06-02 14:35:00,24.61,24.62,24.6,24.61,29868.0,19.5957,19.6037,19.5878,19.5957,29868.0
2015-06-02 14:40:00,24.6,24.65,24.59,24.65,28797.0,19.5878,19.6276,19.5798,19.6276,28797.0
2015-06-02 14:45:00,24.64,24.65,24.59,24.59,36645.0,19.6196,19.6276,19.5798,19.5798,36645.0
2015-06-02 14:50:00,24.59,24.62,24.58,24.62,25587.0,19.5798,19.6037,19.5718,19.6037,25587.0
2015-06-02 14:55:00,24.63,24.69,24.62,24.69,43635.0,19.6116,19.6594,19.6037,19.6594,43635.0
2015-06-02 15:00:00,24.69,24.7,24.66,24.69,60244.0,19.6594,19.6674,19.6355,19.6594,60244.0
2015-06-02 15:05:00,24.69,24.7,24.62,24.65,30874.0,19.6594,19.6674,19.6037,19.6276,30874.0
2015-06-02 15:10:00,24.64,24.68,24.64,24.64,39985.0,19.6196,19.6515,19.6196,19.6196,39985.0
2015-06-02 15:15:00,24.63,24.67,24.61,24.61,46861.0,19.6116,19.6435,19.5957,19.5957,46861.0
2015-06-02 15:20:00,24.61,24.65,24.61,24.64,66449.0,19.5957,19.6276,19.5957,19.6196,66449.0
2015-06-02 15:25:00,24.65,24.69,24.65,24.68,81063.0,19.6276,19.6594,19.6276,19.6515,81063.0
2015-06-02 15:30:00,24.68,24.74,24.67,24.74,82495.0,19.6515,19.6992,19.6435,19.6992,82495.0
2015-06-02 15:35:00,24.74,24.74,24.69,24.73,81406.0,19.6992,19.6992,19.6594,19.6913,81406.0
2015-06-02 15:40:00,24.72,24.74,24.68,24.7,84459.0,19.6833,19.6992,19.6515,19.6674,84459.0
2015-06-02 15:45:00,24.69,24.7,24.65,24.68,84509.0,19.6594,19.6674,19.6276,19.6515,84509.0
2015-06-02 15:50:00,24.68,24.72,24.67,24.72,108780.0,19.6515,19.6833,19.6435,19.6833,108780.0
2015-06-02 15:55:00,24.71,24.73,24.69,24.71,280077.0,19.6753,19.6913,19.6594,19.6753,280077.0
2015-06-03 09:30:00,24.71,24.73,24.55,24.55,53480.0,19.6753,19.6913,19.5479,19.5479,53480.0
2015-06-03 09:35:00,24.55,24.57,24.46,24.48,22323.0,19.5479,19.5639,19.4763,19.4922,22323.0
2015-06-03 09:40:00,24.48,24.5,24.44,24.45,19006.0,19.4922,19.5081,19.4604,19.4683,19006.0
2015-06-03 09:45:00,24.45,24.6,24.45,24.55,59192.0,19.4683,19.5878,19.4683,19.5479,59192.0
2015-06-03 09:50:00,24.55,24.57,24.49,24.57,23918.0,19.5479,19.5639,19.5002,19.5639,23918.0
2015-06-03 09:55:00,24.55,24.58,24.51,24.51,142071.0,19.5479,19.5718,19.5161,19.5161,142071.0
2015-06-03 10:00:00,24.5,24.54,24.46,24.46,29417.0,19.5081,19.54,19.4763,19.4763,29417.0
2015-06-03 10:05:00,24.46,24.48,24.4,24.42,26129.0,19.4763,19.4922,19.4285,19.4444,26129.0
2015-06-03 10:10:00,24.41,24.48,24.39,24.4,49404.0,19.4365,19.4922,19.4205,19.4285,49404.0
2015-06-03 10:15:00,24.39,24.39,24.31,24.34,40676.0,19.4205,19.4205,19.3568,19.3807,40676.0
2015-06-03 10:20:00,24.34,24.39,24.34,24.37,44484.0,19.3807,19.4205,19.3807,19.4046,44484.0
2015-06-03 10:25:00,24.38,24.46,24.37,24.46,22902.0,19.4126,19.4763,19.4046,19.4763,22902.0
2015-06-03 10:30:00,24.47,24.51,24.47,24.51,41450.0,19.4842,19.5161,19.4842,19.5161,41450.0
2015-06-03 10:35:00,24.5,24.54,24.48,24.54,24555.0,19.5081,19.54,19.4922,19.54,24555.0
2015-06-03 10:40:00,24.53,24.54,24.51,24.53,16219.0,19.532,19.54,19.5161,19.532,16219.0
2015-06-03 10:45:00,24.53,24.53,24.48,24.5,20183.0,19.532,19.532,19.4922,19.5081,20183.0
2015-06-03 10:50:00,24.49,24.5,24.45,24.46,23946.0,19.5002,19.5081,19.4683,19.4763,23946.0
2015-06-03 10:55:00,24.45,24.46,24.44,24.46,22640.0,19.4683,19.4763,19.4604,19.4763,22640.0
2015-06-03 11:00:00,24.45,24.45,24.42,24.44,17033.0,19.4683,19.4683,19.4444,19.4604,17033.0
2015-06-03 11:05:00,24.44,24.46,24.42,24.46,21678.0,19.4604,19.4763,19.4444,19.4763,21678.0
2015-06-03 11:10:00,24.45,24.45,24.4,24.44,17064.0,19.4683,19.4683,19.4285,19.4604,17064.0
2015-06-03 11:15:00,24.44,24.44,24.39,24.44,36508.0,19.4604,19.4604,19.4205,19.4604,36508.0
2015-06-03 11:20:00,24.44,24.46,24.42,24.46,17414.0,19.4604,19.4763,19.4444,19.4763,17414.0
2015-06-03 11:25:00,24.45,24.47,24.43,24.46,24033.0,19.4683,19.4842,19.4524,19.4763,24033.0
2015-06-03 11:30:00,24.46,24.46,24.4,24.41,22137.0,19.4763,19.4763,19.4285,19.4365,22137.0
2015-06-03 11:35:00,24.4,24.41,24.33,24.34,38814.0,19.4285,19.4365,19.3728,19.3807,38814.0
2015-06-03 11:40:00,24.34,24.35,24.29,24.29,37611.0,19.3807,19.3887,19.3409,19.3409,37611.0
2015-06-03 11:45:00,24.29,24.3,24.23,24.3,84456.0,19.3409,19.3489,19.2931,19.3489,84456.0
2015-06-03 11:50:00,24.3,24.32,24.28,24.3,46331.0,19.3489,19.3648,19.333,19.3489,46331.0
2015-06-03 11:55:00,24.31,24.36,24.31,24.36,21558.0,19.3568,19.3967,19.3568,19.3967,21558.0
2015-06-03 12:00:00,24.37,24.39,24.34,24.36,40058.0,19.4046,19.4205,19.3807,19.3967,40058.0
2015-06-03 12:05:00,24.36,24.37,24.33,24.37,14165.0,19.3967,19.4046,19.3728,19.4046,14165.0
2015-06-03 12:10:00,24.38,24.41,24.35,24.36,29211.0,19.4126,19.4365,19.3887,19.3967,29211.0
2015-06-03 12:15:00,24.36,24.39,24.34,24.34,16620.0,19.3967,19.4205,19.3807,19.3807,16620.0
2015-06-03 12:20:00,24.34,24.35,24.33,24.35,19286.0,19.3807,19.3887,19.3728,19.3887,19286.0
2015-06-03 12:25:00,24.35,24.39,24.29,24.35,82363.0,19.3887,19.4205,19.3409,19.3887,82363.0
2015-06-03 12:30:00,24.35,24.35,24.27,24.29,30575.0,19.3887,19.3887,19.325,19.3409,30575.0
2015-06-03 12:35:00,24.29,24.34,24.28,24.3,61747.0,19.3409,19.3807,19.333,19.3489,61747.0
2015-06-03 12:40:00,24.29,24.31,24.25,24.27,46631.0,19.3409,19.3568,19.3091,19.325,46631.0
2015-06-03 12:45:00,24.26,24.26,24.21,24.25,22918.0,19.317,19.317,19.2772,19.3091,22918.0
2015-06-03 12:50:00,24.26,24.28,24.23,24.28,35094.0,19.317,19.333,19.2931,19.333,35094.0
2015-06-03 12:55:00,24.27,24.31,24.23,24.29,43005.0,19.325,19.3568,19.2931,19.3409,43005.0
2015-06-03 13:00:00,24.3,24.32,24.27,24.27,29537.0,19.3489,19.3648,19.325,19.325,29537.0
2015-06-03 13:05:00,24.28,24.29,24.24,24.28,34538.0,19.333,19.3409,19.3011,19.333,34538.0
2015-06-03 13:10:00,24.28,24.28,24.24,24.28,12152.0,19.333,19.333,19.3011,19.333,12152.0
2015-06-03 13:15:00,24.28,24.31,24.27,24.3,49600.0,19.333,19.3568,19.325,19.3489,49600.0
2015-06-03 13:20:00,24.3,24.32,24.3,24.31,25100.0,19.3489,19.3648,19.3489,19.3568,25100.0
2015-06-03 13:25:00,24.32,24.39,24.32,24.38,42451.0,19.3648,19.4205,19.3648,19.4126,42451.0
2015-06-03 13:30:00,24.38,24.46,24.38,24.4,40459.0,19.4126,19.4763,19.4126,19.4285,40459.0
2015-06-03 13:35:00,24.4,24.45,24.39,24.41,24158.0,19.4285,19.4683,19.4205,19.4365,24158.0
2015-06-03 13:40:00,24.42,24.44,24.41,24.43,9804.0,19.4444,19.4604,19.4365,19.4524,9804.0
2015-06-03 13:45:00,24.43,24.43,24.39,24.41,40070.0,19.4524,19.4524,19.4205,19.4365,40070.0
2015-06-03 13:50:00,24.42,24.45,24.41,24.44,21882.0,19.4444,19.4683,19.4365,19.4604,21882.0
2015-06-03 13:55:00,24.44,24.44,24.41,24.44,8280.0,19.4604,19.4604,19.4365,19.4604,8280.0
2015-06-03 14:00:00,24.45,24.49,24.45,24.48,13700.0,19.4683,19.5002,19.4683,19.4922,13700.0
2015-06-03 14:05:00,24.49,24.51,24.46,24.47,42126.0,19.5002,19.5161,19.4763,19.4842,42126.0
2015-06-03 14:10:00,24.47,24.47,24.42,24.42,14426.0,19.4842,19.4842,19.4444,19.4444,14426.0
2015-06-03 14:15:00,24.42,24.47,24.4,24.47,50611.0,19.4444,19.4842,19.4285,19.4842,50611.0
2015-06-03 14:20:00,24.47,24.52,24.46,24.52,39232.0,19.4842,19.5241,19.4763,19.5241,39232.0
2015-06-03 14:25:00,24.52,24.53,24.49,24.53,57242.0,19.5241,19.532,19.5002,19.532,57242.0
2015-06-03 14:30:00,24.54,24.56,24.52,24.53,76471.0,19.54,19.5559,19.5241,19.532,76471.0
2015-06-03 14:35:00,24.53,24.63,24.53,24.61,56736.0,19.532,19.6116,19.532,19.5957,56736.0
2015-06-03 14:40:00,24.62,24.67,24.61,24.64,72488.0,19.6037,19.6435,19.5957,19.6196,72488.0
2015-06-03 14:45:00,24.65,24.67,24.63,24.66,43114.0,19.6276,19.6435,19.6116,19.6355,43114.0
2015-06-03 14:50:00,24.66,24.67,24.57,24.6,55187.0,19.6355,19.6435,19.5639,19.5878,55187.0
2015-06-03 14:55:00,24.6,24.63,24.58,24.61,31068.0,19.5878,19.6116,19.5718,19.5957,31068.0
2015-06-03 15:00:00,24.62,24.64,24.61,24.62,28093.0,19.6037,19.6196,19.5957,19.6037,28093.0
2015-06-03 15:05:00,24.62,24.65,24.61,24.63,28870.0,19.6037,19.6276,19.5957,19.6116,28870.0
2015-06-03 15:10:00,24.63,24.69,24.63,24.66,62647.0,19.6116,19.6594,19.6116,19.6355,62647.0
2015-06-03 15:15:00,24.65,24.69,24.63,24.65,94906.0,19.6276,19.6594,19.6116,19.6276,94906.0
2015-06-03 15:20:00,24.65,24.66,24.61,24.64,46403.0,19.6276,19.6355,19.5957,19.6196,46403.0
2015-06-03 15:25:00,24.64,24.68,24.63,24.66,45611.0,19.6196,19.6515,19.6116,19.6355,45611.0
2015-06-03 15:30:00,24.66,24.66,24.62,24.64,85114.0,19.6355,19.6355,19.6037,19.6196,85114.0
2015-06-03 15:35:00,24.64,24.71,24.63,24.7,115040.0,19.6196,19.6753,19.6116,19.6674,115040.0
2015-06-03 15:40:00,24.7,24.75,24.69,24.71,149928.0,19.6674,19.7072,19.6594,19.6753,149928.0
2015-06-03 15:45:00,24.71,24.73,24.69,24.73,75205.0,19.6753,19.6913,19.6594,19.6913,75205.0
2015-06-03 15:50:00,24.73,24.73,24.69,24.7,212568.0,19.6913,19.6913,19.6594,19.6674,212568.0
2015-06-03 15:55:00,24.7,24.72,24.68,24.71,235312.0,19.6674,19.6833,19.6515,19.6753,235312.0
2015-06-04 09:30:00,24.58,24.74,24.55,24.71,95780.0,19.5718,19.6992,19.5479,19.6753,95780.0
2015-06-04 09:35:00,24.68,24.72,24.53,24.55,37801.0,19.6515,19.6833,19.532,19.5479,37801.0
2015-06-04 09:40:00,24.54,24.61,24.51,24.58,35083.0,19.54,19.5957,19.5161,19.5718,35083.0
2015-06-04 09:45:00,24.57,24.69,24.55,24.68,26250.0,19.5639,19.6594,19.5479,19.6515,26250.0
2015-06-04 09:50:00,24.68,24.72,24.64,24.71,16214.0,19.6515,19.6833,19.6196,19.6753,16214.0
2015-06-04 09:55:00,24.71,24.78,24.69,24.76,25101.0,19.6753,19.7311,19.6594,19.7152,25101.0
2015-06-04 10:00:00,24.76,24.76,24.7,24.71,32899.0,19.7152,19.7152,19.6674,19.6753,32899.0
2015-06-04 10:05:00,24.71,24.74,24.67,24.68,21272.0,19.6753,19.6992,19.6435,19.6515,21272.0
2015-06-04 10:10:00,24.68,24.71,24.67,24.68,13345.0,19.6515,19.6753,19.6435,19.6515,13345.0
2015-06-04 10:15:00,24.68,24.7,24.66,24.7,22245.0,19.6515,19.6674,19.6355,19.6674,22245.0
2015-06-04 10:20:00,24.71,24.72,24.65,24.67,45513.0,19.6753,19.6833,19.6276,19.6435,45513.0
2015-06-04 10:25:00,24.67,24.7,24.67,24.7,21576.0,19.6435,19.6674,19.6435,19.6674,21576.0
2015-06-04 10:30:00,24.68,24.68,24.57,24.57,22049.0,19.6515,19.6515,19.5639,19.5639,22049.0
2015-06-04 10:35:00,24.57,24.57,24.51,24.54,28574.0,19.5639,19.5639,19.5161,19.54,28574.0
2015-06-04 10:40:00,24.55,24.58,24.54,24.58,37786.0,19.5479,19.5718,19.54,19.5718,37786.0
2015-06-04 10:45:00,24.58,24.62,24.58,24.62,28385.0,19.5718,19.6037,19.5718,19.6037,28385.0
2015-06-04 10:50:00,24.62,24.63,24.6,24.61,17212.0,19.6037,19.6116,19.5878,19.5957,17212.0
2015-06-04 10:55:00,24.61,24.61,24.55,24.55,47792.0,19.5957,19.5957,19.5479,19.5479,47792.0
2015-06-04 11:00:00,24.55,24.56,24.52,24.53,32596.0,19.5479,19.5559,19.5241,19.532,32596.0
2015-06-04 11:05:00,24.53,24.53,24.49,24.53,26324.0,19.532,19.532,19.5002,19.532,26324.0
2015-06-04 11:10:00,24.53,24.6,24.52,24.59,22244.0,19.532,19.5878,19.5241,19.5798,22244.0
2015-06-04 11:15:00,24.59,24.6,24.55,24.55,134357.0,19.5798,19.5878,19.5479,19.5479,134357.0
2015-06-04 11:20:00,24.56,24.58,24.55,24.58,134966.0,19.5559,19.5718,19.5479,19.5718,134966.0
2015-06-04 11:25:00,24.57,24.61,24.57,24.59,19310.0,19.5639,19.5957,19.5639,19.5798,19310.0
2015-06-04 11:30:00,24.58,24.59,24.55,24.56,26179.0,19.5718,19.5798,19.5479,19.5559,26179.0
2015-06-04 11:35:00,24.56,24.56,24.51,24.51,26249.0,19.5559,19.5559,19.5161,19.5161,26249.0
2015-06-04 11:40:00,24.51,24.56,24.51,24.53,22754.0,19.5161,19.5559,19.5161,19.532,22754.0
2015-06-04 11:45:00,24.52,24.55,24.48,24.53,36192.0,19.5241,19.5479,19.4922,19.532,36192.0
2015-06-04 11:50:00,24.54,24.54,24.49,24.5,24070.0,19.54,19.54,19.5002,19.5081,24070.0
2015-06-04 11:55:00,24.5,24.52,24.47,24.49,30315.0,19.5081,19.5241,19.4842,19.5002,30315.0
2015-06-04 12:00:00,24.49,24.52,24.47,24.47,54217.0,19.5002,19.5241,19.4842,19.4842,54217.0
2015-06-04 12:05:00,24.46,24.52,24.46,24.52,28935.0,19.4763,19.5241,19.4763,19.5241,28935.0
2015-06-04 12:10:00,24.52,24.55,24.52,24.55,54075.0,19.5241,19.5479,19.5241,19.5479,54075.0
2015-06-04 12:15:00,24.55,24.57,24.55,24.55,23069.0,19.5479,19.5639,19.5479,19.5479,23069.0
2015-06-04 12:20:00,24.55,24.55,24.5,24.51,22233.0,19.5479,19.5479,19.5081,19.5161,22233.0
2015-06-04 12:25:00,24.51,24.51,24.47,24.48,21579.0,19.5161,19.5161,19.4842,19.4922,21579.0
2015-06-04 12:30:00,24.47,24.52,24.45,24.51,41667.0,19.4842,19.5241,19.4683,19.5161,41667.0
2015-06-04 12:35:00,24.5,24.5,24.48,24.49,30860.0,19.5081,19.5081,19.4922,19.5002,30860.0
2015-06-04 12:40:00,24.49,24.49,24.46,24.48,35623.0,19.5002,19.5002,19.4763,19.4922,35623.0
2015-06-04 12:45:00,24.49,24.5,24.47,24.47,40077.0,19.5002,19.5081,19.4842,19.4842,40077.0
2015-06-04 12:50:00,24.46,24.47,24.4,24.41,40988.0,19.4763,19.4842,19.4285,19.4365,40988.0
2015-06-04 12:55:00,24.4,24.45,24.4,24.44,59225.0,19.4285,19.4683,19.4285,19.4604,59225.0
2015-06-04 13:00:00,24.43,24.46,24.4,24.44,46658.0,19.4524,19.4763,19.4285,19.4604,46658.0
2015-06-04 13:05:00,24.44,24.45,24.42,24.43,26361.0,19.4604,19.4683,19.4444,19.4524,26361.0
2015-06-04 13:10:00,24.43,24.46,24.42,24.46,32182.0,19.4524,19.4763,19.4444,19.4763,32182.0
2015-06-04 13:15:00,24.46,24.49,24.41,24.42,54334.0,19.4763,19.5002,19.4365,19.4444,54334.0
2015-06-04 13:20:00,24.42,24.44,24.38,24.42,49301.0,19.4444,19.4604,19.4126,19.4444,49301.0
2015-06-04 13:25:00,24.42,24.46,24.4,24.45,48332.0,19.4444,19.4763,19.4285,19.4683,48332.0
2015-06-04 13:30:00,24.45,24.47,24.45,24.46,20122.0,19.4683,19.4842,19.4683,19.4763,20122.0
2015-06-04 13:35:00,24.46,24.48,24.44,24.47,44379.0,19.4763,19.4922,19.4604,19.4842,44379.0
2015-06-04 13:40:00,24.48,24.48,24.44,24.44,21502.0,19.4922,19.4922,19.4604,19.4604,21502.0
2015-06-04 13:45:00,24.44,24.48,24.42,24.47,61901.0,19.4604,19.4922,19.4444,19.4842,61901.0
2015-06-04 13:50:00,24.47,24.52,24.46,24.51,27493.0,19.4842,19.5241,19.4763,19.5161,27493.0
2015-06-04 13:55:00,24.51,24.52,24.49,24.52,23374.0,19.5161,19.5241,19.5002,19.5241,23374.0
2015-06-04 14:00:00,24.52,24.65,24.51,24.63,94237.0,19.5241,19.6276,19.5161,19.6116,94237.0
2015-06-04 14:05:00,24.63,24.63,24.54,24.55,52434.0,19.6116,19.6116,19.54,19.5479,52434.0
2015-06-04 14:10:00,24.56,24.57,24.52,24.56,36413.0,19.5559,19.5639,19.5241,19.5559,36413.0
2015-06-04 14:15:00,24.55,24.56,24.52,24.55,17600.0,19.5479,19.5559,19.5241,19.5479,17600.0
2015-06-04 14:20:00,24.55,24.57,24.52,24.55,38134.0,19.5479,19.5639,19.5241,19.5479,38134.0
2015-06-04 14:25:00,24.56,24.56,24.51,24.52,31281.0,19.5559,19.5559,19.5161,19.5241,31281.0
2015-06-04 14:30:00,24.52,24.55,24.49,24.49,42180.0,19.5241,19.5479,19.5002,19.5002,42180.0
2015-06-04 14:35:00,24.49,24.49,24.45,24.48,69839.0,19.5002,19.5002,19.4683,19.4922,69839.0
2015-06-04 14:40:00,24.48,24.51,24.46,24.48,87472.0,19.4922,19.5161,19.4763,19.4922,87472.0
2015-06-04 14:45:00,24.48,24.5,24.47,24.47,26878.0,19.4922,19.5081,19.4842,19.4842,26878.0
2015-06-04 14:50:00,24.47,24.51,24.45,24.46,51902.0,19.4842,19.5161,19.4683,19.4763,51902.0
2015-06-04 14:55:00,24.45,24.49,24.44,24.46,52177.0,19.4683,19.5002,19.4604,19.4763,52177.0
2015-06-04 15:00:00,24.46,24.5,24.44,24.48,76966.0,19.4763,19.5081,19.4604,19.4922,76966.0
2015-06-04 15:05:00,24.48,24.49,24.46,24.47,38905.0,19.4922,19.5002,19.4763,19.4842,38905.0
2015-06-04 15:10:00,24.47,24.49,24.45,24.48,36575.0,19.4842,19.5002,19.4683,19.4922,36575.0
2015-06-04 15:15:00,24.48,24.48,24.41,24.42,64223.0,19.4922,19.4922,19.4365,19.4444,64223.0
2015-06-04 15:20:00,24.42,24.44,24.42,24.43,25178.0,19.4444,19.4604,19.4444,19.4524,25178.0
2015-06-04 15:25:00,24.42,24.43,24.39,24.43,73316.0,19.4444,19.4524,19.4205,19.4524,73316.0
2015-06-04 15:30:00,24.42,24.47,24.41,24.46,114319.0,19.4444,19.4842,19.4365,19.4763,114319.0
2015-06-04 15:35:00,24.46,24.46,24.43,24.45,39835.0,19.4763,19.4763,19.4524,19.4683,39835.0
2015-06-04 15:40:00,24.45,24.45,24.36,24.36,61468.0,19.4683,19.4683,19.3967,19.3967,61468.0
2015-06-04 15:45:00,24.37,24.39,24.34,24.36,81297.0,19.4046,19.4205,19.3807,19.3967,81297.0
2015-06-04 15:50:00,24.36,24.37,24.32,24.34,77149.0,19.3967,19.4046,19.3648,19.3807,77149.0
2015-06-04 15:55:00,24.34,24.41,24.33,24.4,243524.0,19.3807,19.4365,19.3728,19.4285,243524.0
2015-06-05 09:30:00,24.19,24.19,23.91,24.0,74173.0,19.2613,19.2613,19.0383,19.11,74173.0
2015-06-05 09:35:00,23.99,24.1,23.95,23.96,33548.0,19.102,19.1896,19.0702,19.0782,33548.0
2015-06-05 09:40:00,23.96,24.06,23.95,24.02,63506.0,19.0782,19.1578,19.0702,19.1259,63506.0
2015-06-05 09:45:00,24.04,24.14,24.01,24.08,72918.0,19.1419,19.2215,19.118,19.1737,72918.0
2015-06-05 09:50:00,24.04,24.22,24.04,24.22,38728.0,19.1419,19.2852,19.1419,19.2852,38728.0
2015-06-05 09:55:00,24.21,24.32,24.2,24.3,25919.0,19.2772,19.3648,19.2693,19.3489,25919.0
2015-06-05 10:00:00,24.29,24.43,24.27,24.43,54619.0,19.3409,19.4524,19.325,19.4524,54619.0
2015-06-05 10:05:00,24.43,24.5,24.4,24.42,40152.0,19.4524,19.5081,19.4285,19.4444,40152.0
2015-06-05 10:10:00,24.4,24.42,24.32,24.33,54865.0,19.4285,19.4444,19.3648,19.3728,54865.0
2015-06-05 10:15:00,24.33,24.33,24.3,24.33,19870.0,19.3728,19.3728,19.3489,19.3728,19870.0
2015-06-05 10:20:00,24.33,24.45,24.32,24.45,14697.0,19.3728,19.4683,19.3648,19.4683,14697.0
2015-06-05 10:25:00,24.46,24.5,24.45,24.46,43473.0,19.4763,19.5081,19.4683,19.4763,43473.0
2015-06-05 10:30:00,24.47,24.56,24.47,24.55,52992.0,19.4842,19.5559,19.4842,19.5479,52992.0
2015-06-05 10:35:00,24.56,24.58,24.47,24.48,22280.0,19.5559,19.5718,19.4842,19.4922,22280.0
2015-06-05 10:40:00,24.48,24.49,24.42,24.43,19751.0,19.4922,19.5002,19.4444,19.4524,19751.0
2015-06-05 10:45:00,24.43,24.44,24.34,24.35,27259.0,19.4524,19.4604,19.3807,19.3887,27259.0
2015-06-05 10:50:00,24.36,24.36,24.29,24.31,26536.0,19.3967,19.3967,19.3409,19.3568,26536.0
2015-06-05 10:55:00,24.32,24.33,24.29,24.3,27674.0,19.3648,19.3728,19.3409,19.3489,27674.0
2015-06-05 11:00:00,24.3,24.31,24.27,24.31,32086.0,19.3489,19.3568,19.325,19.3568,32086.0
2015-06-05 11:05:00,24.32,24.34,24.3,24.32,28553.0,19.3648,19.3807,19.3489,19.3648,28553.0
2015-06-05 11:10:00,24.32,24.32,24.23,24.23,20968.0,19.3648,19.3648,19.2931,19.2931,20968.0
2015-06-05 11:15:00,24.23,24.27,24.2,24.27,25531.0,19.2931,19.325,19.2693,19.325,25531.0
2015-06-05 11:20:00,24.27,24.29,24.24,24.28,29710.0,19.325,19.3409,19.3011,19.333,29710.0
2015-06-05 11:25:00,24.27,24.27,24.24,24.25,16731.0,19.325,19.325,19.3011,19.3091,16731.0
2015-06-05 11:30:00,24.24,24.3,24.23,24.29,59743.0,19.3011,19.3489,19.2931,19.3409,59743.0
2015-06-05 11:35:00,24.29,24.32,24.29,24.31,24600.0,19.3409,19.3648,19.3409,19.3568,24600.0
2015-06-05 11:40:00,24.32,24.35,24.31,24.34,8600.0,19.3648,19.3887,19.3568,19.3807,8600.0
2015-06-05 11:45:00,24.34,24.41,24.33,24.4,50930.0,19.3807,19.4365,19.3728,19.4285,50930.0
2015-06-05 11:50:00,24.39,24.41,24.35,24.4,52378.0,19.4205,19.4365,19.3887,19.4285,52378.0
2015-06-05 11:55:00,24.4,24.42,24.33,24.33,17707.0,19.4285,19.4444,19.3728,19.3728,17707.0
2015-06-05 12:00:00,24.33,24.33,24.28,24.29,27206.0,19.3728,19.3728,19.333,19.3409,27206.0
2015-06-05 12:05:00,24.28,24.34,24.28,24.34,19947.0,19.333,19.3807,19.333,19.3807,19947.0
2015-06-05 12:10:00,24.35,24.37,24.33,24.34,13908.0,19.3887,19.4046,19.3728,19.3807,13908.0
2015-06-05 12:15:00,24.34,24.39,24.34,24.38,29069.0,19.3807,19.4205,19.3807,19.4126,29069.0
2015-06-05 12:20:00,24.38,24.38,24.26,24.27,31844.0,19.4126,19.4126,19.317,19.325,31844.0
2015-06-05 12:25:00,24.27,24.3,24.25,24.26,14735.0,19.325,19.3489,19.3091,19.317,14735.0
2015-06-05 12:30:00,24.27,24.28,24.24,24.25,16286.0,19.325,19.333,19.3011,19.3091,16286.0
2015-06-05 12:35:00,24.24,24.28,24.23,24.28,13955.0,19.3011,19.333,19.2931,19.333,13955.0
2015-06-05 12:40:00,24.27,24.36,24.26,24.34,18000.0,19.325,19.3967,19.317,19.3807,18000.0
2015-06-05 12:45:00,24.34,24.37,24.32,24.35,31527.0,19.3807,19.4046,19.3648,19.3887,31527.0
2015-06-05 12:50:00,24.35,24.39,24.35,24.38,16393.0,19.3887,19.4205,19.3887,19.4126,16393.0
2015-06-05 12:55:00,24.38,24.4,24.38,24.39,12677.0,19.4126,19.4285,19.4126,19.4205,12677.0
2015-06-05 13:00:00,24.39,24.39,24.38,24.39,17922.0,19.4205,19.4205,19.4126,19.4205,17922.0
2015-06-05 13:05:00,24.39,24.4,24.37,24.38,44369.0,19.4205,19.4285,19.4046,19.4126,44369.0
2015-06-05 13:10:00,24.37,24.37,24.32,24.34,14529.0,19.4046,19.4046,19.3648,19.3807,14529.0
2015-06-05 13:15:00,24.34,24.38,24.33,24.38,14836.0,19.3807,19.4126,19.3728,19.4126,14836.0
2015-06-05 13:20:00,24.37,24.42,24.37,24.39,17070.0,19.4046,19.4444,19.4046,19.4205,17070.0
2015-06-05 13:25:00,24.38,24.43,24.38,24.4,28605.0,19.4126,19.4524,19.4126,19.4285,28605.0
2015-06-05 13:30:00,24.4,24.43,24.37,24.37,24779.0,19.4285,19.4524,19.4046,19.4046,24779.0
2015-06-05 13:35:00,24.37,24.44,24.37,24.44,85056.0,19.4046,19.4604,19.4046,19.4604,85056.0
2015-06-05 13:40:00,24.43,24.44,24.39,24.41,28528.0,19.4524,19.4604,19.4205,19.4365,28528.0
2015-06-05 13:45:00,24.41,24.41,24.39,24.39,32300.0,19.4365,19.4365,19.4205,19.4205,32300.0
2015-06-05 13:50:00,24.39,24.4,24.38,24.38,25571.0,19.4205,19.4285,19.4126,19.4126,25571.0
2015-06-05 13:55:00,24.38,24.38,24.34,24.34,23925.0,19.4126,19.4126,19.3807,19.3807,23925.0
2015-06-05 14:00:00,24.34,24.38,24.34,24.38,25405.0,19.3807,19.4126,19.3807,19.4126,25405.0
2015-06-05 14:05:00,24.39,24.41,24.39,24.41,11526.0,19.4205,19.4365,19.4205,19.4365,11526.0
2015-06-05 14:10:00,24.41,24.43,24.4,24.41,20534.0,19.4365,19.4524,19.4285,19.4365,20534.0
2015-06-05 14:15:00,24.41,24.41,24.38,24.38,36495.0,19.4365,19.4365,19.4126,19.4126,36495.0
2015-06-05 14:20:00,24.38,24.43,24.38,24.42,58990.0,19.4126,19.4524,19.4126,19.4444,58990.0
2015-06-05 14:25:00,24.42,24.42,24.37,24.39,38201.0,19.4444,19.4444,19.4046,19.4205,38201.0
2015-06-05 14:30:00,24.39,24.42,24.38,24.42,30477.0,19.4205,19.4444,19.4126,19.4444,30477.0
2015-06-05 14:35:00,24.42,24.43,24.39,24.39,20407.0,19.4444,19.4524,19.4205,19.4205,20407.0
2015-06-05 14:40:00,24.39,24.39,24.37,24.38,20940.0,19.4205,19.4205,19.4046,19.4126,20940.0
2015-06-05 14:45:00,24.37,24.38,24.33,24.34,17208.0,19.4046,19.4126,19.3728,19.3807,17208.0
2015-06-05 14:50:00,24.34,24.36,24.33,24.36,15668.0,19.3807,19.3967,19.3728,19.3967,15668.0
2015-06-05 14:55:00,24.36,24.37,24.33,24.33,25095.0,19.3967,19.4046,19.3728,19.3728,25095.0
2015-06-05 15:00:00,24.34,24.35,24.33,24.34,24239.0,19.3807,19.3887,19.3728,19.3807,24239.0
2015-06-05 15:05:00,24.33,24.38,24.31,24.38,74448.0,19.3728,19.4126,19.3568,19.4126,74448.0
2015-06-05 15:10:00,24.38,24.45,24.38,24.45,74371.0,19.4126,19.4683,19.4126,19.4683,74371.0
2015-06-05 15:15:00,24.44,24.45,24.39,24.41,52062.0,19.4604,19.4683,19.4205,19.4365,52062.0
2015-06-05 15:20:00,24.41,24.41,24.39,24.4,43044.0,19.4365,19.4365,19.4205,19.4285,43044.0
2015-06-05 15:25:00,24.4,24.43,24.39,24.42,72231.0,19.4285,19.4524,19.4205,19.4444,72231.0
2015-06-05 15:30:00,24.41,24.47,24.41,24.47,54894.0,19.4365,19.4842,19.4365,19.4842,54894.0
2015-06-05 15:35:00,24.47,24.48,24.42,24.42,64919.0,19.4842,19.4922,19.4444,19.4444,64919.0
2015-06-05 15:40:00,24.42,24.45,24.4,24.45,102723.0,19.4444,19.4683,19.4285,19.4683,102723.0
2015-06-05 15:45:00,24.45,24.47,24.41,24.41,106927.0,19.4683,19.4842,19.4365,19.4365,106927.0
2015-06-05 15:50:00,24.42,24.42,24.38,24.39,96566.0,19.4444,19.4444,19.4126,19.4205,96566.0
2015-06-05 15:55:00,24.39,24.39,24.37,24.39,134440.0,19.4205,19.4205,19.4046,19.4205,134440.0
2015-06-08 09:30:00,24.35,24.39,24.13,24.29,38689.0,19.3887,19.4205,19.2135,19.3409,38689.0
2015-06-08 09:35:00,24.32,24.37,24.3,24.3,9292.0,19.3648,19.4046,19.3489,19.3489,9292.0
2015-06-08 09:40:00,24.31,24.33,24.3,24.3,23781.0,19.3568,19.3728,19.3489,19.3489,23781.0
2015-06-08 09:45:00,24.3,24.31,24.22,24.25,41562.0,19.3489,19.3568,19.2852,19.3091,41562.0
2015-06-08 09:50:00,24.23,24.25,24.2,24.23,22809.0,19.2931,19.3091,19.2693,19.2931,22809.0
2015-06-08 09:55:00,24.22,24.22,24.2,24.22,8899.0,19.2852,19.2852,19.2693,19.2852,8899.0
2015-06-08 10:00:00,24.21,24.22,24.15,24.16,27145.0,19.2772,19.2852,19.2294,19.2374,27145.0
2015-06-08 10:05:00,24.15,24.21,24.15,24.21,24960.0,19.2294,19.2772,19.2294,19.2772,24960.0
2015-06-08 10:10:00,24.21,24.25,24.2,24.21,21668.0,19.2772,19.3091,19.2693,19.2772,21668.0
2015-06-08 10:15:00,24.21,24.23,24.2,24.2,27234.0,19.2772,19.2931,19.2693,19.2693,27234.0
2015-06-08 10:20:00,24.21,24.24,24.19,24.21,17350.0,19.2772,19.3011,19.2613,19.2772,17350.0
2015-06-08 10:25:00,24.2,24.2,24.15,24.15,16839.0,19.2693,19.2693,19.2294,19.2294,16839.0
2015-06-08 10:30:00,24.16,24.18,24.15,24.17,28299.0,19.2374,19.2533,19.2294,19.2454,28299.0
2015-06-08 10:35:00,24.17,24.17,24.09,24.09,13926.0,19.2454,19.2454,19.1817,19.1817,13926.0
2015-06-08 10:40:00,24.09,24.13,24.09,24.11,36143.0,19.1817,19.2135,19.1817,19.1976,36143.0
2015-06-08 10:45:00,24.1,24.11,24.07,24.08,21341.0,19.1896,19.1976,19.1657,19.1737,21341.0
2015-06-08 10:50:00,24.08,24.08,24.05,24.05,21935.0,19.1737,19.1737,19.1498,19.1498,21935.0
2015-06-08 10:55:00,24.05,24.06,24.01,24.02,38280.0,19.1498,19.1578,19.118,19.1259,38280.0
2015-06-08 11:00:00,24.03,24.09,24.02,24.07,31508.0,19.1339,19.1817,19.1259,19.1657,31508.0
2015-06-08 11:05:00,24.07,24.13,24.06,24.12,22611.0,19.1657,19.2135,19.1578,19.2056,22611.0
2015-06-08 11:10:00,24.12,24.14,24.08,24.09,11617.0,19.2056,19.2215,19.1737,19.1817,11617.0
2015-06-08 11:15:00,24.09,24.1,24.03,24.05,11153.0,19.1817,19.1896,19.1339,19.1498,11153.0
2015-06-08 11:20:00,24.05,24.05,24.0,24.01,26962.0,19.1498,19.1498,19.11,19.118,26962.0
2015-06-08 11:25:00,24.01,24.02,23.99,23.99,23144.0,19.118,19.1259,19.102,19.102,23144.0
2015-06-08 11:30:00,23.99,24.05,23.98,24.05,14832.0,19.102,19.1498,19.0941,19.1498,14832.0
2015-06-08 11:35:00,24.06,24.1,24.03,24.1,44608.0,19.1578,19.1896,19.1339,19.1896,44608.0
2015-06-08 11:40:00,24.1,24.12,24.05,24.06,36353.0,19.1896,19.2056,19.1498,19.1578,36353.0
2015-06-08 11:45:00,24.05,24.05,24.0,24.03,26511.0,19.1498,19.1498,19.11,19.1339,26511.0
2015-06-08 11:50:00,24.03,24.03,23.97,23.99,20865.0,19.1339,19.1339,19.0861,19.102,20865.0
2015-06-08 11:55:00,23.98,23.99,23.97,23.98,13535.0,19.0941,19.102,19.0861,19.0941,13535.0
2015-06-08 12:00:00,23.98,23.99,23.97,23.99,23096.0,19.0941,19.102,19.0861,19.102,23096.0
2015-06-08 12:05:00,23.98,23.99,23.95,23.96,25132.0,19.0941,19.102,19.0702,19.0782,25132.0
2015-06-08 12:10:00,23.96,23.98,23.95,23.98,37479.0,19.0782,19.0941,19.0702,19.0941,37479.0
2015-06-08 12:15:00,23.98,23.99,23.97,23.98,22026.0,19.0941,19.102,19.0861,19.0941,22026.0
2015-06-08 12:20:00,23.98,24.03,23.97,24.03,44014.0,19.0941,19.1339,19.0861,19.1339,44014.0
2015-06-08 12:25:00,24.03,24.07,24.02,24.07,35313.0,19.1339,19.1657,19.1259,19.1657,35313.0
2015-06-08 12:30:00,24.07,24.13,24.06,24.13,51576.0,19.1657,19.2135,19.1578,19.2135,51576.0
2015-06-08 12:35:00,24.13,24.23,24.12,24.12,121890.0,19.2135,19.2931,19.2056,19.2056,121890.0
2015-06-08 12:40:00,24.11,24.12,24.06,24.08,33687.0,19.1976,19.2056,19.1578,19.1737,33687.0
2015-06-08 12:45:00,24.08,24.09,24.06,24.09,18500.0,19.1737,19.1817,19.1578,19.1817,18500.0
2015-06-08 12:50:00,24.09,24.14,24.08,24.13,70259.0,19.1817,19.2215,19.1737,19.2135,70259.0
2015-06-08 12:55:00,24.13,24.15,24.1,24.15,16725.0,19.2135,19.2294,19.1896,19.2294,16725.0
2015-06-08 13:00:00,24.15,24.16,24.08,24.1,71760.0,19.2294,19.2374,19.1737,19.1896,71760.0
2015-06-08 13:05:00,24.1,24.14,24.04,24.05,89553.0,19.1896,19.2215,19.1419,19.1498,89553.0
2015-06-08 13:10:00,24.03,24.04,23.99,24.0,13230.0,19.1339,19.1419,19.102,19.11,13230.0
2015-06-08 13:15:00,24.0,24.01,23.99,24.0,17832.0,19.11,19.118,19.102,19.11,17832.0
2015-06-08 13:20:00,24.0,24.04,23.99,24.04,27390.0,19.11,19.1419,19.102,19.1419,27390.0
2015-06-08 13:25:00,24.02,24.04,24.0,24.0,19684.0,19.1259,19.1419,19.11,19.11,19684.0
2015-06-08 13:30:00,24.0,24.01,23.96,23.99,30501.0,19.11,19.118,19.0782,19.102,30501.0
2015-06-08 13:35:00,24.0,24.0,23.98,23.98,1600.0,19.11,19.11,19.0941,19.0941,1600.0
2015-06-08 13:40:00,23.99,24.01,23.98,24.0,22383.0,19.102,19.118,19.0941,19.11,22383.0
2015-06-08 13:45:00,24.0,24.0,23.97,24.0,29112.0,19.11,19.11,19.0861,19.11,29112.0
2015-06-08 13:50:00,23.99,24.0,23.97,23.98,19230.0,19.102,19.11,19.0861,19.0941,19230.0
2015-06-08 13:55:00,23.98,24.0,23.97,24.0,14835.0,19.0941,19.11,19.0861,19.11,14835.0
2015-06-08 14:00:00,23.99,24.0,23.95,23.95,20023.0,19.102,19.11,19.0702,19.0702,20023.0
2015-06-08 14:05:00,23.95,23.96,23.93,23.93,25424.0,19.0702,19.0782,19.0543,19.0543,25424.0
2015-06-08 14:10:00,23.92,23.93,23.91,23.91,15255.0,19.0463,19.0543,19.0383,19.0383,15255.0
2015-06-08 14:15:00,23.91,23.93,23.91,23.93,14503.0,19.0383,19.0543,19.0383,19.0543,14503.0
2015-06-08 14:20:00,23.92,23.95,23.92,23.95,28579.0,19.0463,19.0702,19.0463,19.0702,28579.0
2015-06-08 14:25:00,23.94,23.96,23.94,23.94,15952.0,19.0622,19.0782,19.0622,19.0622,15952.0
2015-06-08 14:30:00,23.95,23.97,23.93,23.94,51029.0,19.0702,19.0861,19.0543,19.0622,51029.0
2015-06-08 14:35:00,23.95,23.97,23.94,23.96,17525.0,19.0702,19.0861,19.0622,19.0782,17525.0
2015-06-08 14:40:00,23.96,24.0,23.96,23.99,30161.0,19.0782,19.11,19.0782,19.102,30161.0
2015-06-08 14:45:00,23.98,24.02,23.97,24.02,31016.0,19.0941,19.1259,19.0861,19.1259,31016.0
2015-06-08 14:50:00,24.02,24.05,24.02,24.03,20468.0,19.1259,19.1498,19.1259,19.1339,20468.0
2015-06-08 14:55:00,24.04,24.05,24.03,24.05,14759.0,19.1419,19.1498,19.1339,19.1498,14759.0
2015-06-08 15:00:00,24.05,24.05,24.03,24.04,30490.0,19.1498,19.1498,19.1339,19.1419,30490.0
2015-06-08 15:05:00,24.03,24.05,24.02,24.04,14297.0,19.1339,19.1498,19.1259,19.1419,14297.0
2015-06-08 15:10:00,24.05,24.05,24.02,24.04,33285.0,19.1498,19.1498,19.1259,19.1419,33285.0
2015-06-08 15:15:00,24.05,24.07,24.03,24.07,37068.0,19.1498,19.1657,19.1339,19.1657,37068.0
2015-06-08 15:20:00,24.07,24.07,24.02,24.03,55776.0,19.1657,19.1657,19.1259,19.1339,55776.0
2015-06-08 15:25:00,24.03,24.04,24.02,24.04,30583.0,19.1339,19.1419,19.1259,19.1419,30583.0
2015-06-08 15:30:00,24.03,24.04,24.01,24.02,46079.0,19.1339,19.1419,19.118,19.1259,46079.0
2015-06-08 15:35:00,24.02,24.03,24.01,24.02,58916.0,19.1259,19.1339,19.118,19.1259,58916.0
2015-06-08 15:40:00,24.02,24.03,24.0,24.0,54239.0,19.1259,19.1339,19.11,19.11,54239.0
2015-06-08 15:45:00,24.0,24.03,23.99,24.03,84698.0,19.11,19.1339,19.102,19.1339,84698.0
2015-06-08 15:50:00,24.03,24.03,24.01,24.01,86607.0,19.1339,19.1339,19.118,19.118,86607.0
2015-06-08 15:55:00,24.01,24.06,24.0,24.03,362595.0,19.118,19.1578,19.11,19.1339,362595.0
2015-06-09 09:30:00,24.06,24.18,23.98,24.04,60731.0,19.1578,19.2533,19.0941,19.1419,60731.0
2015-06-09 09:35:00,24.03,24.08,24.0,24.0,47258.0,19.1339,19.1737,19.11,19.11,47258.0
2015-06-09 09:40:00,24.01,24.13,24.01,24.04,63274.0,19.118,19.2135,19.118,19.1419,63274.0
2015-06-09 09:45:00,24.05,24.08,24.04,24.05,23307.0,19.1498,19.1737,19.1419,19.1498,23307.0
2015-06-09 09:50:00,24.06,24.1,24.05,24.05,118602.0,19.1578,19.1896,19.1498,19.1498,118602.0
2015-06-09 09:55:00,24.05,24.1,24.01,24.01,20350.0,19.1498,19.1896,19.118,19.118,20350.0
2015-06-09 10:00:00,24.02,24.03,24.0,24.02,21182.0,19.1259,19.1339,19.11,19.1259,21182.0
2015-06-09 10:05:00,24.02,24.1,24.01,24.09,26013.0,19.1259,19.1896,19.118,19.1817,26013.0
2015-06-09 10:10:00,24.08,24.1,24.07,24.08,24931.0,19.1737,19.1896,19.1657,19.1737,24931.0
2015-06-09 10:15:00,24.07,24.08,24.05,24.07,39844.0,19.1657,19.1737,19.1498,19.1657,39844.0
2015-06-09 10:20:00,24.07,24.17,24.07,24.14,38229.0,19.1657,19.2454,19.1657,19.2215,38229.0
2015-06-09 10:25:00,24.14,24.15,24.06,24.06,41571.0,19.2215,19.2294,19.1578,19.1578,41571.0
2015-06-09 10:30:00,24.05,24.09,24.05,24.09,15924.0,19.1498,19.1817,19.1498,19.1817,15924.0
2015-06-09 10:35:00,24.09,24.12,24.07,24.12,35716.0,19.1817,19.2056,19.1657,19.2056,35716.0
2015-06-09 10:40:00,24.12,24.19,24.12,24.15,28147.0,19.2056,19.2613,19.2056,19.2294,28147.0
2015-06-09 10:45:00,24.14,24.16,24.1,24.12,95855.0,19.2215,19.2374,19.1896,19.2056,95855.0
2015-06-09 10:50:00,24.12,24.15,24.08,24.1,99316.0,19.2056,19.2294,19.1737,19.1896,99316.0
2015-06-09 10:55:00,24.09,24.11,24.06,24.06,75774.0,19.1817,19.1976,19.1578,19.1578,75774.0
2015-06-09 11:00:00,24.06,24.09,24.03,24.08,36392.0,19.1578,19.1817,19.1339,19.1737,36392.0
2015-06-09 11:05:00,24.08,24.11,24.07,24.07,9289.0,19.1737,19.1976,19.1657,19.1657,9289.0
2015-06-09 11:10:00,24.08,24.1,24.07,24.1,20059.0,19.1737,19.1896,19.1657,19.1896,20059.0
2015-06-09 11:15:00,24.1,24.11,24.06,24.07,33534.0,19.1896,19.1976,19.1578,19.1657,33534.0
2015-06-09 11:20:00,24.08,24.1,24.05,24.05,28494.0,19.1737,19.1896,19.1498,19.1498,28494.0
2015-06-09 11:25:00,24.05,24.05,24.01,24.01,41314.0,19.1498,19.1498,19.118,19.118,41314.0
2015-06-09 11:30:00,24.02,24.07,24.01,24.04,47115.0,19.1259,19.1657,19.118,19.1419,47115.0
2015-06-09 11:35:00,24.04,24.05,23.98,23.98,178157.0,19.1419,19.1498,19.0941,19.0941,178157.0
2015-06-09 11:40:00,23.98,24.05,23.97,24.04,191282.0,19.0941,19.1498,19.0861,19.1419,191282.0
2015-06-09 11:45:00,24.04,24.09,24.03,24.05,144186.0,19.1419,19.1817,19.1339,19.1498,144186.0
2015-06-09 11:50:00,24.06,24.08,24.04,24.07,44029.0,19.1578,19.1737,19.1419,19.1657,44029.0
2015-06-09 11:55:00,24.07,24.14,24.05,24.13,205869.0,19.1657,19.2215,19.1498,19.2135,205869.0
2015-06-09 12:00:00,24.13,24.17,24.09,24.09,63742.0,19.2135,19.2454,19.1817,19.1817,63742.0
2015-06-09 12:05:00,24.09,24.15,24.08,24.1,161159.0,19.1817,19.2294,19.1737,19.1896,161159.0
2015-06-09 12:10:00,24.1,24.12,24.09,24.1,63736.0,19.1896,19.2056,19.1817,19.1896,63736.0
2015-06-09 12:15:00,24.1,24.13,24.1,24.12,20451.0,19.1896,19.2135,19.1896,19.2056,20451.0
2015-06-09 12:20:00,24.12,24.15,24.1,24.1,52147.0,19.2056,19.2294,19.1896,19.1896,52147.0
2015-06-09 12:25:00,24.11,24.13,24.1,24.12,23363.0,19.1976,19.2135,19.1896,19.2056,23363.0
2015-06-09 12:30:00,24.13,24.17,24.12,24.14,75998.0,19.2135,19.2454,19.2056,19.2215,75998.0
2015-06-09 12:35:00,24.13,24.14,24.11,24.12,12252.0,19.2135,19.2215,19.1976,19.2056,12252.0
2015-06-09 12:40:00,24.11,24.14,24.11,24.14,15809.0,19.1976,19.2215,19.1976,19.2215,15809.0
2015-06-09 12:45:00,24.14,24.14,24.12,24.13,21748.0,19.2215,19.2215,19.2056,19.2135,21748.0
2015-06-09 12:50:00,24.14,24.15,24.11,24.14,26194.0,19.2215,19.2294,19.1976,19.2215,26194.0
2015-06-09 12:55:00,24.13,24.14,24.12,24.13,9965.0,19.2135,19.2215,19.2056,19.2135,9965.0
2015-06-09 13:00:00,24.13,24.14,24.11,24.11,20870.0,19.2135,19.2215,19.1976,19.1976,20870.0
2015-06-09 13:05:00,24.11,24.12,24.09,24.1,31657.0,19.1976,19.2056,19.1817,19.1896,31657.0
2015-06-09 13:10:00,24.1,24.11,24.01,24.03,47032.0,19.1896,19.1976,19.118,19.1339,47032.0
2015-06-09 13:15:00,24.02,24.02,23.97,23.98,52965.0,19.1259,19.1259,19.0861,19.0941,52965.0
2015-06-09 13:20:00,23.98,23.99,23.9,23.94,82027.0,19.0941,19.102,19.0304,19.0622,82027.0
2015-06-09 13:25:00,23.94,23.98,23.94,23.98,19948.0,19.0622,19.0941,19.0622,19.0941,19948.0
2015-06-09 13:30:00,23.98,24.0,23.96,23.97,20636.0,19.0941,19.11,19.0782,19.0861,20636.0
2015-06-09 13:35:00,23.96,23.96,23.9,23.93,46130.0,19.0782,19.0782,19.0304,19.0543,46130.0
2015-06-09 13:40:00,23.93,23.95,23.9,23.95,42662.0,19.0543,19.0702,19.0304,19.0702,42662.0
2015-06-09 13:45:00,23.95,24.0,23.95,24.0,10314.0,19.0702,19.11,19.0702,19.11,10314.0
2015-06-09 13:50:00,24.0,24.03,23.99,24.03,24362.0,19.11,19.1339,19.102,19.1339,24362.0
2015-06-09 13:55:00,24.03,24.04,23.98,23.99,40636.0,19.1339,19.1419,19.0941,19.102,40636.0
2015-06-09 14:00:00,24.0,24.06,24.0,24.06,11866.0,19.11,19.1578,19.11,19.1578,11866.0
2015-06-09 14:05:00,24.05,24.06,24.02,24.03,22335.0,19.1498,19.1578,19.1259,19.1339,22335.0
2015-06-09 14:10:00,24.03,24.03,23.99,23.99,20631.0,19.1339,19.1339,19.102,19.102,20631.0
2015-06-09 14:15:00,23.99,23.99,23.94,23.94,17849.0,19.102,19.102,19.0622,19.0622,17849.0
2015-06-09 14:20:00,23.94,23.96,23.92,23.92,12677.0,19.0622,19.0782,19.0463,19.0463,12677.0
2015-06-09 14:25:00,23.92,23.96,23.92,23.95,18715.0,19.0463,19.0782,19.0463,19.0702,18715.0
2015-06-09 14:30:00,23.96,23.97,23.91,23.92,56319.0,19.0782,19.0861,19.0383,19.0463,56319.0
2015-06-09 14:35:00,23.93,23.94,23.91,23.94,27876.0,19.0543,19.0622,19.0383,19.0622,27876.0
2015-06-09 14:40:00,23.94,23.94,23.92,23.93,9960.0,19.0622,19.0622,19.0463,19.0543,9960.0
2015-06-09 14:45:00,23.93,23.94,23.9,23.92,63257.0,19.0543,19.0622,19.0304,19.0463,63257.0
2015-06-09 14:50:00,23.92,23.94,23.9,23.92,40666.0,19.0463,19.0622,19.0304,19.0463,40666.0
2015-06-09 14:55:00,23.92,23.95,23.91,23.94,23297.0,19.0463,19.0702,19.0383,19.0622,23297.0
2015-06-09 15:00:00,23.95,23.99,23.94,23.99,30001.0,19.0702,19.102,19.0622,19.102,30001.0
2015-06-09 15:05:00,23.98,24.01,23.96,23.96,26461.0,19.0941,19.118,19.0782,19.0782,26461.0
2015-06-09 15:10:00,23.96,23.97,23.94,23.95,33700.0,19.0782,19.0861,19.0622,19.0702,33700.0
2015-06-09 15:15:00,23.94,23.95,23.92,23.94,47099.0,19.0622,19.0702,19.0463,19.0622,47099.0
2015-06-09 15:20:00,23.94,23.95,23.91,23.93,31735.0,19.0622,19.0702,19.0383,19.0543,31735.0
2015-06-09 15:25:00,23.92,23.94,23.9,23.91,66138.0,19.0463,19.0622,19.0304,19.0383,66138.0
2015-06-09 15:30:00,23.92,23.94,23.91,23.92,42769.0,19.0463,19.0622,19.0383,19.0463,42769.0
2015-06-09 15:35:00,23.93,23.93,23.89,23.91,69585.0,19.0543,19.0543,19.0224,19.0383,69585.0
2015-06-09 15:40:00,23.91,23.92,23.88,23.89,73729.0,19.0383,19.0463,19.0145,19.0224,73729.0
2015-06-09 15:45:00,23.88,23.9,23.86,23.88,100959.0,19.0145,19.0304,18.9985,19.0145,100959.0
2015-06-09 15:50:00,23.88,23.9,23.86,23.86,144315.0,19.0145,19.0304,18.9985,18.9985,144315.0
2015-06-09 15:55:00,23.87,23.89,23.85,23.85,269390.0,19.0065,19.0224,18.9906,18.9906,269390.0
2015-06-10 09:30:00,24.56,24.84,24.47,24.73,279417.0,19.5559,19.7789,19.4842,19.6913,279417.0
2015-06-10 09:35:00,24.72,25.23,24.7,24.87,377065.0,19.6833,20.0894,19.6674,19.8027,377065.0
2015-06-10 09:40:00,24.88,25.11,24.73,24.75,173683.0,19.8107,19.9938,19.6913,19.7072,173683.0
2015-06-10 09:45:00,24.76,25.04,24.75,24.98,62000.0,19.7152,19.9381,19.7072,19.8903,62000.0
2015-06-10 09:50:00,24.98,25.01,24.78,24.89,110887.0,19.8903,19.9142,19.7311,19.8187,110887.0
2015-06-10 09:55:00,24.89,24.89,24.74,24.77,142265.0,19.8187,19.8187,19.6992,19.7231,142265.0
2015-06-10 10:00:00,24.79,24.99,24.78,24.94,144849.0,19.739,19.8983,19.7311,19.8585,144849.0
2015-06-10 10:05:00,24.93,24.98,24.91,24.93,113863.0,19.8505,19.8903,19.8346,19.8505,113863.0
2015-06-10 10:10:00,24.94,24.97,24.93,24.94,73563.0,19.8585,19.8824,19.8505,19.8585,73563.0
2015-06-10 10:15:00,24.93,24.97,24.93,24.97,97094.0,19.8505,19.8824,19.8505,19.8824,97094.0
2015-06-10 10:20:00,24.96,24.98,24.94,24.98,81827.0,19.8744,19.8903,19.8585,19.8903,81827.0
2015-06-10 10:25:00,24.98,25.09,24.91,24.92,145337.0,19.8903,19.9779,19.8346,19.8426,145337.0
2015-06-10 10:30:00,24.93,24.94,24.86,24.88,42001.0,19.8505,19.8585,19.7948,19.8107,42001.0
2015-06-10 10:35:00,24.88,24.9,24.8,24.8,59970.0,19.8107,19.8266,19.747,19.747,59970.0
2015-06-10 10:40:00,24.8,24.86,24.77,24.83,42037.0,19.747,19.7948,19.7231,19.7709,42037.0
2015-06-10 10:45:00,24.83,24.85,24.8,24.8,29831.0,19.7709,19.7868,19.747,19.747,29831.0
2015-06-10 10:50:00,24.8,24.87,24.76,24.86,21836.0,19.747,19.8027,19.7152,19.7948,21836.0
2015-06-10 10:55:00,24.87,24.89,24.83,24.85,88408.0,19.8027,19.8187,19.7709,19.7868,88408.0
2015-06-10 11:00:00,24.85,24.85,24.8,24.81,37264.0,19.7868,19.7868,19.747,19.755,37264.0
2015-06-10 11:05:00,24.81,24.83,24.78,24.78,58632.0,19.755,19.7709,19.7311,19.7311,58632.0
2015-06-10 11:10:00,24.79,24.87,24.77,24.83,82854.0,19.739,19.8027,19.7231,19.7709,82854.0
2015-06-10 11:15:00,24.82,24.92,24.78,24.88,96538.0,19.7629,19.8426,19.7311,19.8107,96538.0
2015-06-10 11:20:00,24.88,24.89,24.85,24.88,37192.0,19.8107,19.8187,19.7868,19.8107,37192.0
2015-06-10 11:25:00,24.88,24.89,24.84,24.85,32001.0,19.8107,19.8187,19.7789,19.7868,32001.0
2015-06-10 11:30:00,24.84,24.89,24.8,24.89,92891.0,19.7789,19.8187,19.747,19.8187,92891.0
2015-06-10 11:35:00,24.89,24.93,24.87,24.92,30757.0,19.8187,19.8505,19.8027,19.8426,30757.0
2015-06-10 11:40:00,24.93,24.94,24.88,24.88,29027.0,19.8505,19.8585,19.8107,19.8107,29027.0
2015-06-10 11:45:00,24.88,24.9,24.87,24.9,34035.0,19.8107,19.8266,19.8027,19.8266,34035.0
2015-06-10 11:50:00,24.89,24.9,24.86,24.9,37470.0,19.8187,19.8266,19.7948,19.8266,37470.0
2015-06-10 11:55:00,24.9,24.92,24.89,24.89,26805.0,19.8266,19.8426,19.8187,19.8187,26805.0
2015-06-10 12:00:00,24.89,24.91,24.85,24.86,46034.0,19.8187,19.8346,19.7868,19.7948,46034.0
2015-06-10 12:05:00,24.86,24.88,24.8,24.8,41654.0,19.7948,19.8107,19.747,19.747,41654.0
2015-06-10 12:10:00,24.81,24.84,24.81,24.83,7206.0,19.755,19.7789,19.755,19.7709,7206.0
2015-06-10 12:15:00,24.83,24.85,24.81,24.84,37057.0,19.7709,19.7868,19.755,19.7789,37057.0
2015-06-10 12:20:00,24.83,24.87,24.81,24.85,29962.0,19.7709,19.8027,19.755,19.7868,29962.0
2015-06-10 12:25:00,24.85,24.86,24.81,24.81,23475.0,19.7868,19.7948,19.755,19.755,23475.0
2015-06-10 12:30:00,24.82,24.84,24.79,24.8,110822.0,19.7629,19.7789,19.739,19.747,110822.0
2015-06-10 12:35:00,24.79,24.84,24.78,24.8,79983.0,19.739,19.7789,19.7311,19.747,79983.0
2015-06-10 12:40:00,24.81,24.82,24.76,24.76,13211.0,19.755,19.7629,19.7152,19.7152,13211.0
2015-06-10 12:45:00,24.76,24.81,24.75,24.76,93413.0,19.7152,19.755,19.7072,19.7152,93413.0
2015-06-10 12:50:00,24.76,24.8,24.75,24.77,70059.0,19.7152,19.747,19.7072,19.7231,70059.0
2015-06-10 12:55:00,24.77,24.78,24.74,24.75,45094.0,19.7231,19.7311,19.6992,19.7072,45094.0
2015-06-10 13:00:00,24.76,24.77,24.71,24.71,124073.0,19.7152,19.7231,19.6753,19.6753,124073.0
2015-06-10 13:05:00,24.74,24.75,24.65,24.7,59734.0,19.6992,19.7072,19.6276,19.6674,59734.0
2015-06-10 13:10:00,24.71,24.79,24.7,24.78,41822.0,19.6753,19.739,19.6674,19.7311,41822.0
2015-06-10 13:15:00,24.79,24.81,24.75,24.75,18188.0,19.739,19.755,19.7072,19.7072,18188.0
2015-06-10 13:20:00,24.76,24.8,24.75,24.8,32596.0,19.7152,19.747,19.7072,19.747,32596.0
2015-06-10 13:25:00,24.8,24.82,24.79,24.82,15840.0,19.747,19.7629,19.739,19.7629,15840.0
2015-06-10 13:30:00,24.81,24.83,24.77,24.81,23909.0,19.755,19.7709,19.7231,19.755,23909.0
2015-06-10 13:35:00,24.82,24.82,24.78,24.79,21711.0,19.7629,19.7629,19.7311,19.739,21711.0
2015-06-10 13:40:00,24.78,24.79,24.78,24.79,62793.0,19.7311,19.739,19.7311,19.739,62793.0
2015-06-10 13:45:00,24.78,24.78,24.68,24.7,124627.0,19.7311,19.7311,19.6515,19.6674,124627.0
2015-06-10 13:50:00,24.7,24.71,24.65,24.67,22632.0,19.6674,19.6753,19.6276,19.6435,22632.0
2015-06-10 13:55:00,24.67,24.74,24.67,24.71,29665.0,19.6435,19.6992,19.6435,19.6753,29665.0
2015-06-10 14:00:00,24.71,24.77,24.68,24.77,124731.0,19.6753,19.7231,19.6515,19.7231,124731.0
2015-06-10 14:05:00,24.76,24.76,24.75,24.76,11455.0,19.7152,19.7152,19.7072,19.7152,11455.0
2015-06-10 14:10:00,24.76,24.76,24.67,24.67,27133.0,19.7152,19.7152,19.6435,19.6435,27133.0
2015-06-10 14:15:00,24.66,24.7,24.66,24.67,97582.0,19.6355,19.6674,19.6355,19.6435,97582.0
2015-06-10 14:20:00,24.67,24.7,24.67,24.69,39387.0,19.6435,19.6674,19.6435,19.6594,39387.0
2015-06-10 14:25:00,24.68,24.72,24.67,24.72,109529.0,19.6515,19.6833,19.6435,19.6833,109529.0
2015-06-10 14:30:00,24.71,24.77,24.71,24.73,59707.0,19.6753,19.7231,19.6753,19.6913,59707.0
2015-06-10 14:35:00,24.73,24.74,24.72,24.74,18175.0,19.6913,19.6992,19.6833,19.6992,18175.0
2015-06-10 14:40:00,24.74,24.76,24.72,24.76,23000.0,19.6992,19.7152,19.6833,19.7152,23000.0
2015-06-10 14:45:00,24.75,24.77,24.71,24.71,22784.0,19.7072,19.7231,19.6753,19.6753,22784.0
2015-06-10 14:50:00,24.72,24.72,24.67,24.7,22139.0,19.6833,19.6833,19.6435,19.6674,22139.0
2015-06-10 14:55:00,24.71,24.71,24.68,24.71,29131.0,19.6753,19.6753,19.6515,19.6753,29131.0
2015-06-10 15:00:00,24.71,24.75,24.7,24.7,64639.0,19.6753,19.7072,19.6674,19.6674,64639.0
2015-06-10 15:05:00,24.71,24.72,24.66,24.68,59942.0,19.6753,19.6833,19.6355,19.6515,59942.0
2015-06-10 15:10:00,24.67,24.68,24.62,24.63,43407.0,19.6435,19.6515,19.6037,19.6116,43407.0
2015-06-10 15:15:00,24.63,24.69,24.63,24.68,32375.0,19.6116,19.6594,19.6116,19.6515,32375.0
2015-06-10 15:20:00,24.68,24.69,24.62,24.63,64641.0,19.6515,19.6594,19.6037,19.6116,64641.0
2015-06-10 15:25:00,24.63,24.66,24.58,24.66,60164.0,19.6116,19.6355,19.5718,19.6355,60164.0
2015-06-10 15:30:00,24.66,24.67,24.58,24.62,100897.0,19.6355,19.6435,19.5718,19.6037,100897.0
2015-06-10 15:35:00,24.63,24.63,24.58,24.6,73900.0,19.6116,19.6116,19.5718,19.5878,73900.0
2015-06-10 15:40:00,24.6,24.64,24.59,24.64,122739.0,19.5878,19.6196,19.5798,19.6196,122739.0
2015-06-10 15:45:00,24.64,24.67,24.62,24.64,176157.0,19.6196,19.6435,19.6037,19.6196,176157.0
2015-06-10 15:50:00,24.64,24.64,24.63,24.63,65695.0,19.6196,19.6196,19.6116,19.6116,65695.0
2015-06-10 15:55:00,24.64,24.64,24.58,24.61,415138.0,19.6196,19.6196,19.5718,19.5957,415138.0
2015-06-11 09:30:00,24.8,24.8,24.68,24.7,55770.0,19.747,19.747,19.6515,19.6674,55770.0
2015-06-11 09:35:00,24.7,24.71,24.63,24.67,13027.0,19.6674,19.6753,19.6116,19.6435,13027.0
2015-06-11 09:40:00,24.68,24.71,24.62,24.65,18642.0,19.6515,19.6753,19.6037,19.6276,18642.0
2015-06-11 09:45:00,24.66,24.67,24.63,24.64,14127.0,19.6355,19.6435,19.6116,19.6196,14127.0
2015-06-11 09:50:00,24.64,24.69,24.63,24.64,20413.0,19.6196,19.6594,19.6116,19.6196,20413.0
2015-06-11 09:55:00,24.65,24.68,24.64,24.65,14200.0,19.6276,19.6515,19.6196,19.6276,14200.0
2015-06-11 10:00:00,24.66,24.7,24.63,24.64,17458.0,19.6355,19.6674,19.6116,19.6196,17458.0
2015-06-11 10:05:00,24.62,24.68,24.61,24.66,12400.0,19.6037,19.6515,19.5957,19.6355,12400.0
2015-06-11 10:10:00,24.66,24.67,24.64,24.64,23762.0,19.6355,19.6435,19.6196,19.6196,23762.0
2015-06-11 10:15:00,24.65,24.68,24.59,24.61,43755.0,19.6276,19.6515,19.5798,19.5957,43755.0
2015-06-11 10:20:00,24.6,24.62,24.58,24.59,12200.0,19.5878,19.6037,19.5718,19.5798,12200.0
2015-06-11 10:25:00,24.58,24.62,24.58,24.58,20925.0,19.5718,19.6037,19.5718,19.5718,20925.0
2015-06-11 10:30:00,24.58,24.62,24.56,24.62,20086.0,19.5718,19.6037,19.5559,19.6037,20086.0
2015-06-11 10:35:00,24.62,24.63,24.55,24.57,31722.0,19.6037,19.6116,19.5479,19.5639,31722.0
2015-06-11 10:40:00,24.57,24.63,24.57,24.61,10300.0,19.5639,19.6116,19.5639,19.5957,10300.0
2015-06-11 10:45:00,24.61,24.63,24.58,24.59,14325.0,19.5957,19.6116,19.5718,19.5798,14325.0
2015-06-11 10:50:00,24.6,24.61,24.57,24.57,10223.0,19.5878,19.5957,19.5639,19.5639,10223.0
2015-06-11 10:55:00,24.58,24.59,24.56,24.56,9260.0,19.5718,19.5798,19.5559,19.5559,9260.0
2015-06-11 11:00:00,24.56,24.56,24.53,24.54,18168.0,19.5559,19.5559,19.532,19.54,18168.0
2015-06-11 11:05:00,24.53,24.6,24.52,24.59,13130.0,19.532,19.5878,19.5241,19.5798,13130.0
2015-06-11 11:10:00,24.59,24.59,24.52,24.52,24501.0,19.5798,19.5798,19.5241,19.5241,24501.0
2015-06-11 11:15:00,24.52,24.53,24.46,24.47,26550.0,19.5241,19.532,19.4763,19.4842,26550.0
2015-06-11 11:20:00,24.46,24.47,24.4,24.4,20629.0,19.4763,19.4842,19.4285,19.4285,20629.0
2015-06-11 11:25:00,24.4,24.42,24.37,24.42,28290.0,19.4285,19.4444,19.4046,19.4444,28290.0
2015-06-11 11:30:00,24.42,24.45,24.39,24.45,27475.0,19.4444,19.4683,19.4205,19.4683,27475.0
2015-06-11 11:35:00,24.44,24.46,24.44,24.45,14412.0,19.4604,19.4763,19.4604,19.4683,14412.0
2015-06-11 11:40:00,24.45,24.45,24.39,24.41,34632.0,19.4683,19.4683,19.4205,19.4365,34632.0
2015-06-11 11:45:00,24.4,24.41,24.33,24.33,24618.0,19.4285,19.4365,19.3728,19.3728,24618.0
2015-06-11 11:50:00,24.34,24.39,24.33,24.39,24096.0,19.3807,19.4205,19.3728,19.4205,24096.0
2015-06-11 11:55:00,24.38,24.46,24.38,24.45,19743.0,19.4126,19.4763,19.4126,19.4683,19743.0
2015-06-11 12:00:00,24.45,24.45,24.43,24.45,8074.0,19.4683,19.4683,19.4524,19.4683,8074.0
2015-06-11 12:05:00,24.45,24.45,24.38,24.39,22262.0,19.4683,19.4683,19.4126,19.4205,22262.0
2015-06-11 12:10:00,24.4,24.41,24.36,24.36,15587.0,19.4285,19.4365,19.3967,19.3967,15587.0
2015-06-11 12:15:00,24.36,24.37,24.32,24.37,37358.0,19.3967,19.4046,19.3648,19.4046,37358.0
2015-06-11 12:20:00,24.37,24.37,24.35,24.35,27508.0,19.4046,19.4046,19.3887,19.3887,27508.0
2015-06-11 12:25:00,24.35,24.36,24.33,24.33,4295.0,19.3887,19.3967,19.3728,19.3728,4295.0
2015-06-11 12:30:00,24.34,24.34,24.32,24.32,8473.0,19.3807,19.3807,19.3648,19.3648,8473.0
2015-06-11 12:35:00,24.32,24.33,24.29,24.3,32136.0,19.3648,19.3728,19.3409,19.3489,32136.0
2015-06-11 12:40:00,24.3,24.3,24.27,24.28,25352.0,19.3489,19.3489,19.325,19.333,25352.0
2015-06-11 12:45:00,24.27,24.27,24.17,24.19,61477.0,19.325,19.325,19.2454,19.2613,61477.0
2015-06-11 12:50:00,24.2,24.21,24.15,24.19,28349.0,19.2693,19.2772,19.2294,19.2613,28349.0
2015-06-11 12:55:00,24.19,24.24,24.18,24.24,34044.0,19.2613,19.3011,19.2533,19.3011,34044.0
2015-06-11 13:00:00,24.23,24.29,24.22,24.29,42815.0,19.2931,19.3409,19.2852,19.3409,42815.0
2015-06-11 13:05:00,24.29,24.3,24.25,24.29,81832.0,19.3409,19.3489,19.3091,19.3409,81832.0
2015-06-11 13:10:00,24.29,24.3,24.22,24.23,38158.0,19.3409,19.3489,19.2852,19.2931,38158.0
2015-06-11 13:15:00,24.23,24.24,24.2,24.2,21242.0,19.2931,19.3011,19.2693,19.2693,21242.0
2015-06-11 13:20:00,24.21,24.25,24.2,24.23,32329.0,19.2772,19.3091,19.2693,19.2931,32329.0
2015-06-11 13:25:00,24.23,24.23,24.2,24.21,43084.0,19.2931,19.2931,19.2693,19.2772,43084.0
2015-06-11 13:30:00,24.21,24.23,24.21,24.22,59405.0,19.2772,19.2931,19.2772,19.2852,59405.0
2015-06-11 13:35:00,24.23,24.27,24.22,24.26,38794.0,19.2931,19.325,19.2852,19.317,38794.0
2015-06-11 13:40:00,24.26,24.36,24.26,24.36,72359.0,19.317,19.3967,19.317,19.3967,72359.0
2015-06-11 13:45:00,24.36,24.4,24.34,24.4,32601.0,19.3967,19.4285,19.3807,19.4285,32601.0
2015-06-11 13:50:00,24.4,24.41,24.39,24.41,14751.0,19.4285,19.4365,19.4205,19.4365,14751.0
2015-06-11 13:55:00,24.41,24.45,24.41,24.44,24411.0,19.4365,19.4683,19.4365,19.4604,24411.0
2015-06-11 14:00:00,24.45,24.45,24.44,24.44,15078.0,19.4683,19.4683,19.4604,19.4604,15078.0
2015-06-11 14:05:00,24.45,24.45,24.4,24.4,28705.0,19.4683,19.4683,19.4285,19.4285,28705.0
2015-06-11 14:10:00,24.4,24.41,24.35,24.41,51417.0,19.4285,19.4365,19.3887,19.4365,51417.0
2015-06-11 14:15:00,24.41,24.48,24.4,24.46,48373.0,19.4365,19.4922,19.4285,19.4763,48373.0
2015-06-11 14:20:00,24.46,24.47,24.43,24.43,12521.0,19.4763,19.4842,19.4524,19.4524,12521.0
2015-06-11 14:25:00,24.43,24.5,24.43,24.49,24944.0,19.4524,19.5081,19.4524,19.5002,24944.0
2015-06-11 14:30:00,24.5,24.5,24.47,24.48,16025.0,19.5081,19.5081,19.4842,19.4922,16025.0
2015-06-11 14:35:00,24.48,24.5,24.44,24.44,40444.0,19.4922,19.5081,19.4604,19.4604,40444.0
2015-06-11 14:40:00,24.44,24.46,24.44,24.45,10363.0,19.4604,19.4763,19.4604,19.4683,10363.0
2015-06-11 14:45:00,24.45,24.47,24.44,24.46,20192.0,19.4683,19.4842,19.4604,19.4763,20192.0
2015-06-11 14:50:00,24.45,24.45,24.42,24.42,12212.0,19.4683,19.4683,19.4444,19.4444,12212.0
2015-06-11 14:55:00,24.42,24.47,24.41,24.47,21599.0,19.4444,19.4842,19.4365,19.4842,21599.0
2015-06-11 15:00:00,24.47,24.54,24.47,24.54,18019.0,19.4842,19.54,19.4842,19.54,18019.0
2015-06-11 15:05:00,24.54,24.55,24.53,24.54,23589.0,19.54,19.5479,19.532,19.54,23589.0
2015-06-11 15:10:00,24.54,24.56,24.53,24.56,15517.0,19.54,19.5559,19.532,19.5559,15517.0
2015-06-11 15:15:00,24.56,24.59,24.52,24.52,61232.0,19.5559,19.5798,19.5241,19.5241,61232.0
2015-06-11 15:20:00,24.54,24.55,24.51,24.52,25903.0,19.54,19.5479,19.5161,19.5241,25903.0
2015-06-11 15:25:00,24.51,24.56,24.51,24.56,27783.0,19.5161,19.5559,19.5161,19.5559,27783.0
2015-06-11 15:30:00,24.56,24.58,24.53,24.53,62263.0,19.5559,19.5718,19.532,19.532,62263.0
2015-06-11 15:35:00,24.53,24.54,24.51,24.51,19469.0,19.532,19.54,19.5161,19.5161,19469.0
2015-06-11 15:40:00,24.51,24.54,24.51,24.52,52904.0,19.5161,19.54,19.5161,19.5241,52904.0
2015-06-11 15:45:00,24.51,24.52,24.5,24.51,38423.0,19.5161,19.5241,19.5081,19.5161,38423.0
2015-06-11 15:50:00,24.51,24.51,24.43,24.46,275720.0,19.5161,19.5161,19.4524,19.4763,275720.0
2015-06-11 15:55:00,24.46,24.55,24.46,24.54,382983.0,19.4763,19.5479,19.4763,19.54,382983.0
2015-06-12 09:30:00,24.45,24.54,24.31,24.48,37764.0,19.4683,19.54,19.3568,19.4922,37764.0
2015-06-12 09:35:00,24.48,24.49,24.4,24.46,13896.0,19.4922,19.5002,19.4285,19.4763,13896.0
2015-06-12 09:40:00,24.43,24.57,24.42,24.55,20159.0,19.4524,19.5639,19.4444,19.5479,20159.0
2015-06-12 09:45:00,24.55,24.55,24.49,24.52,9954.0,19.5479,19.5479,19.5002,19.5241,9954.0
2015-06-12 09:50:00,24.52,24.55,24.5,24.51,6935.0,19.5241,19.5479,19.5081,19.5161,6935.0
2015-06-12 09:55:00,24.5,24.5,24.47,24.48,8600.0,19.5081,19.5081,19.4842,19.4922,8600.0
2015-06-12 10:00:00,24.48,24.54,24.47,24.54,15507.0,19.4922,19.54,19.4842,19.54,15507.0
2015-06-12 10:05:00,24.54,24.54,24.47,24.49,8944.0,19.54,19.54,19.4842,19.5002,8944.0
2015-06-12 10:10:00,24.5,24.51,24.48,24.48,9264.0,19.5081,19.5161,19.4922,19.4922,9264.0
2015-06-12 10:15:00,24.47,24.47,24.42,24.44,22157.0,19.4842,19.4842,19.4444,19.4604,22157.0
2015-06-12 10:20:00,24.43,24.47,24.43,24.47,7500.0,19.4524,19.4842,19.4524,19.4842,7500.0
2015-06-12 10:25:00,24.47,24.48,24.44,24.44,8863.0,19.4842,19.4922,19.4604,19.4604,8863.0
2015-06-12 10:30:00,24.45,24.46,24.38,24.38,18731.0,19.4683,19.4763,19.4126,19.4126,18731.0
2015-06-12 10:35:00,24.37,24.37,24.3,24.33,22026.0,19.4046,19.4046,19.3489,19.3728,22026.0
2015-06-12 10:40:00,24.33,24.34,24.31,24.32,10371.0,19.3728,19.3807,19.3568,19.3648,10371.0
2015-06-12 10:45:00,24.32,24.34,24.3,24.3,64780.0,19.3648,19.3807,19.3489,19.3489,64780.0
2015-06-12 10:50:00,24.3,24.31,24.22,24.22,23776.0,19.3489,19.3568,19.2852,19.2852,23776.0
2015-06-12 10:55:00,24.22,24.22,24.19,24.21,27633.0,19.2852,19.2852,19.2613,19.2772,27633.0
2015-06-12 11:00:00,24.21,24.26,24.2,24.26,12698.0,19.2772,19.317,19.2693,19.317,12698.0
2015-06-12 11:05:00,24.27,24.27,24.21,24.23,28532.0,19.325,19.325,19.2772,19.2931,28532.0
2015-06-12 11:10:00,24.22,24.27,24.2,24.25,17378.0,19.2852,19.325,19.2693,19.3091,17378.0
2015-06-12 11:15:00,24.25,24.26,24.14,24.15,47833.0,19.3091,19.317,19.2215,19.2294,47833.0
2015-06-12 11:20:00,24.15,24.19,24.12,24.19,32343.0,19.2294,19.2613,19.2056,19.2613,32343.0
2015-06-12 11:25:00,24.19,24.21,24.17,24.18,49839.0,19.2613,19.2772,19.2454,19.2533,49839.0
2015-06-12 11:30:00,24.18,24.2,24.18,24.2,13115.0,19.2533,19.2693,19.2533,19.2693,13115.0
2015-06-12 11:35:00,24.19,24.2,24.16,24.18,11510.0,19.2613,19.2693,19.2374,19.2533,11510.0
2015-06-12 11:40:00,24.18,24.2,24.18,24.19,16061.0,19.2533,19.2693,19.2533,19.2613,16061.0
2015-06-12 11:45:00,24.18,24.19,24.17,24.19,5752.0,19.2533,19.2613,19.2454,19.2613,5752.0
2015-06-12 11:50:00,24.19,24.2,24.19,24.19,9437.0,19.2613,19.2693,19.2613,19.2613,9437.0
2015-06-12 11:55:00,24.19,24.2,24.14,24.14,15860.0,19.2613,19.2693,19.2215,19.2215,15860.0
2015-06-12 12:00:00,24.15,24.16,24.13,24.15,19210.0,19.2294,19.2374,19.2135,19.2294,19210.0
2015-06-12 12:05:00,24.14,24.15,24.11,24.12,12651.0,19.2215,19.2294,19.1976,19.2056,12651.0
2015-06-12 12:10:00,24.12,24.12,24.08,24.08,12833.0,19.2056,19.2056,19.1737,19.1737,12833.0
2015-06-12 12:15:00,24.08,24.08,24.06,24.08,10887.0,19.1737,19.1737,19.1578,19.1737,10887.0
2015-06-12 12:20:00,24.07,24.09,24.07,24.09,11375.0,19.1657,19.1817,19.1657,19.1817,11375.0
2015-06-12 12:25:00,24.08,24.09,24.04,24.05,35659.0,19.1737,19.1817,19.1419,19.1498,35659.0
2015-06-12 12:30:00,24.04,24.06,24.03,24.06,17623.0,19.1419,19.1578,19.1339,19.1578,17623.0
2015-06-12 12:35:00,24.06,24.08,24.05,24.06,56157.0,19.1578,19.1737,19.1498,19.1578,56157.0
2015-06-12 12:40:00,24.07,24.07,24.05,24.05,24855.0,19.1657,19.1657,19.1498,19.1498,24855.0
2015-06-12 12:45:00,24.05,24.11,24.05,24.09,38012.0,19.1498,19.1976,19.1498,19.1817,38012.0
2015-06-12 12:50:00,24.1,24.1,24.06,24.08,25032.0,19.1896,19.1896,19.1578,19.1737,25032.0
2015-06-12 12:55:00,24.09,24.09,24.02,24.03,34025.0,19.1817,19.1817,19.1259,19.1339,34025.0
2015-06-12 13:00:00,24.03,24.04,24.02,24.04,63491.0,19.1339,19.1419,19.1259,19.1419,63491.0
2015-06-12 13:05:00,24.04,24.06,24.03,24.04,14471.0,19.1419,19.1578,19.1339,19.1419,14471.0
2015-06-12 13:10:00,24.04,24.06,24.0,24.05,333133.0,19.1419,19.1578,19.11,19.1498,333133.0
2015-06-12 13:15:00,24.05,24.07,24.05,24.07,13297.0,19.1498,19.1657,19.1498,19.1657,13297.0
2015-06-12 13:20:00,24.07,24.12,24.07,24.12,41772.0,19.1657,19.2056,19.1657,19.2056,41772.0
2015-06-12 13:25:00,24.12,24.19,24.12,24.19,45723.0,19.2056,19.2613,19.2056,19.2613,45723.0
2015-06-12 13:30:00,24.19,24.2,24.14,24.14,14773.0,19.2613,19.2693,19.2215,19.2215,14773.0
2015-06-12 13:35:00,24.14,24.16,24.14,24.15,14650.0,19.2215,19.2374,19.2215,19.2294,14650.0
2015-06-12 13:40:00,24.14,24.14,24.1,24.1,26144.0,19.2215,19.2215,19.1896,19.1896,26144.0
2015-06-12 13:45:00,24.1,24.11,24.1,24.1,7695.0,19.1896,19.1976,19.1896,19.1896,7695.0
2015-06-12 13:50:00,24.1,24.13,24.1,24.13,38655.0,19.1896,19.2135,19.1896,19.2135,38655.0
2015-06-12 13:55:00,24.12,24.14,24.12,24.14,8187.0,19.2056,19.2215,19.2056,19.2215,8187.0
2015-06-12 14:00:00,24.14,24.14,24.11,24.12,24308.0,19.2215,19.2215,19.1976,19.2056,24308.0
2015-06-12 14:05:00,24.12,24.13,24.1,24.12,17321.0,19.2056,19.2135,19.1896,19.2056,17321.0
2015-06-12 14:10:00,24.12,24.12,24.1,24.11,10320.0,19.2056,19.2056,19.1896,19.1976,10320.0
2015-06-12 14:15:00,24.1,24.13,24.1,24.13,12062.0,19.1896,19.2135,19.1896,19.2135,12062.0
2015-06-12 14:20:00,24.12,24.13,24.09,24.13,25727.0,19.2056,19.2135,19.1817,19.2135,25727.0
2015-06-12 14:25:00,24.13,24.14,24.13,24.14,8114.0,19.2135,19.2215,19.2135,19.2215,8114.0
2015-06-12 14:30:00,24.14,24.15,24.1,24.1,26342.0,19.2215,19.2294,19.1896,19.1896,26342.0
2015-06-12 14:35:00,24.1,24.11,24.08,24.09,13769.0,19.1896,19.1976,19.1737,19.1817,13769.0
2015-06-12 14:40:00,24.09,24.09,24.08,24.08,6100.0,19.1817,19.1817,19.1737,19.1737,6100.0
2015-06-12 14:45:00,24.09,24.14,24.08,24.14,23972.0,19.1817,19.2215,19.1737,19.2215,23972.0
2015-06-12 14:50:00,24.14,24.14,24.13,24.13,6176.0,19.2215,19.2215,19.2135,19.2135,6176.0
2015-06-12 14:55:00,24.13,24.13,24.09,24.09,23523.0,19.2135,19.2135,19.1817,19.1817,23523.0
2015-06-12 15:00:00,24.08,24.09,24.07,24.09,22959.0,19.1737,19.1817,19.1657,19.1817,22959.0
2015-06-12 15:05:00,24.1,24.11,24.09,24.11,24967.0,19.1896,19.1976,19.1817,19.1976,24967.0
2015-06-12 15:10:00,24.1,24.11,24.09,24.09,27505.0,19.1896,19.1976,19.1817,19.1817,27505.0
2015-06-12 15:15:00,24.1,24.1,24.08,24.1,24541.0,19.1896,19.1896,19.1737,19.1896,24541.0
2015-06-12 15:20:00,24.1,24.14,24.1,24.14,39847.0,19.1896,19.2215,19.1896,19.2215,39847.0
2015-06-12 15:25:00,24.14,24.14,24.11,24.13,40356.0,19.2215,19.2215,19.1976,19.2135,40356.0
2015-06-12 15:30:00,24.13,24.16,24.12,24.16,46389.0,19.2135,19.2374,19.2056,19.2374,46389.0
2015-06-12 15:35:00,24.16,24.18,24.14,24.16,78262.0,19.2374,19.2533,19.2215,19.2374,78262.0
2015-06-12 15:40:00,24.15,24.2,24.15,24.2,64183.0,19.2294,19.2693,19.2294,19.2693,64183.0
2015-06-12 15:45:00,24.19,24.2,24.14,24.14,129775.0,19.2613,19.2693,19.2215,19.2215,129775.0
2015-06-12 15:50:00,24.14,24.19,24.14,24.19,124598.0,19.2215,19.2613,19.2215,19.2613,124598.0
2015-06-12 15:55:00,24.19,24.2,24.17,24.17,187887.0,19.2613,19.2693,19.2454,19.2454,187887.0
2015-06-15 09:30:00,24.1,24.15,24.01,24.11,31831.0,19.1896,19.2294,19.118,19.1976,31831.0
2015-06-15 09:35:00,24.09,24.1,23.98,23.98,12356.0,19.1817,19.1896,19.0941,19.0941,12356.0
2015-06-15 09:40:00,23.98,23.98,23.88,23.95,25823.0,19.0941,19.0941,19.0145,19.0702,25823.0
2015-06-15 09:45:00,23.95,24.01,23.92,23.96,22501.0,19.0702,19.118,19.0463,19.0782,22501.0
2015-06-15 09:50:00,23.96,24.09,23.95,23.98,45969.0,19.0782,19.1817,19.0702,19.0941,45969.0
2015-06-15 09:55:00,23.98,24.0,23.94,23.95,50496.0,19.0941,19.11,19.0622,19.0702,50496.0
2015-06-15 10:00:00,23.95,24.03,23.93,24.01,17954.0,19.0702,19.1339,19.0543,19.118,17954.0
2015-06-15 10:05:00,24.01,24.02,23.99,24.01,17858.0,19.118,19.1259,19.102,19.118,17858.0
2015-06-15 10:10:00,24.0,24.0,23.95,23.96,25155.0,19.11,19.11,19.0702,19.0782,25155.0
2015-06-15 10:15:00,23.96,24.07,23.95,24.06,19146.0,19.0782,19.1657,19.0702,19.1578,19146.0
2015-06-15 10:20:00,24.07,24.11,24.03,24.03,21254.0,19.1657,19.1976,19.1339,19.1339,21254.0
2015-06-15 10:25:00,24.03,24.1,24.03,24.05,25850.0,19.1339,19.1896,19.1339,19.1498,25850.0
2015-06-15 10:30:00,24.05,24.06,24.0,24.04,22966.0,19.1498,19.1578,19.11,19.1419,22966.0
2015-06-15 10:35:00,24.03,24.07,24.02,24.05,14877.0,19.1339,19.1657,19.1259,19.1498,14877.0
2015-06-15 10:40:00,24.05,24.05,24.0,24.0,14310.0,19.1498,19.1498,19.11,19.11,14310.0
2015-06-15 10:45:00,24.0,24.02,23.99,23.99,17679.0,19.11,19.1259,19.102,19.102,17679.0
2015-06-15 10:50:00,24.0,24.01,23.98,24.0,21165.0,19.11,19.118,19.0941,19.11,21165.0
2015-06-15 10:55:00,24.0,24.03,24.0,24.03,17749.0,19.11,19.1339,19.11,19.1339,17749.0
2015-06-15 11:00:00,24.03,24.1,24.03,24.1,21750.0,19.1339,19.1896,19.1339,19.1896,21750.0
2015-06-15 11:05:00,24.1,24.18,24.09,24.14,84564.0,19.1896,19.2533,19.1817,19.2215,84564.0
2015-06-15 11:10:00,24.14,24.2,24.14,24.16,40248.0,19.2215,19.2693,19.2215,19.2374,40248.0
2015-06-15 11:15:00,24.15,24.17,24.12,24.12,19958.0,19.2294,19.2454,19.2056,19.2056,19958.0
2015-06-15 11:20:00,24.12,24.12,24.05,24.06,12638.0,19.2056,19.2056,19.1498,19.1578,12638.0
2015-06-15 11:25:00,24.05,24.05,23.99,24.0,21759.0,19.1498,19.1498,19.102,19.11,21759.0
2015-06-15 11:30:00,24.01,24.09,24.0,24.09,9100.0,19.118,19.1817,19.11,19.1817,9100.0
2015-06-15 11:35:00,24.09,24.09,24.08,24.09,8700.0,19.1817,19.1817,19.1737,19.1817,8700.0
2015-06-15 11:40:00,24.08,24.09,24.04,24.04,26302.0,19.1737,19.1817,19.1419,19.1419,26302.0
2015-06-15 11:45:00,24.04,24.06,24.04,24.06,11804.0,19.1419,19.1578,19.1419,19.1578,11804.0
2015-06-15 11:50:00,24.05,24.06,24.04,24.06,9680.0,19.1498,19.1578,19.1419,19.1578,9680.0
2015-06-15 11:55:00,24.06,24.06,23.99,24.02,27425.0,19.1578,19.1578,19.102,19.1259,27425.0
2015-06-15 12:00:00,24.01,24.04,23.99,24.04,25426.0,19.118,19.1419,19.102,19.1419,25426.0
2015-06-15 12:05:00,24.04,24.06,24.02,24.02,26050.0,19.1419,19.1578,19.1259,19.1259,26050.0
2015-06-15 12:10:00,24.02,24.02,23.99,24.01,23697.0,19.1259,19.1259,19.102,19.118,23697.0
2015-06-15 12:15:00,24.01,24.04,24.0,24.03,21652.0,19.118,19.1419,19.11,19.1339,21652.0
2015-06-15 12:20:00,24.03,24.05,24.03,24.03,13600.0,19.1339,19.1498,19.1339,19.1339,13600.0
2015-06-15 12:25:00,24.04,24.04,23.99,24.0,17170.0,19.1419,19.1419,19.102,19.11,17170.0
2015-06-15 12:30:00,24.0,24.04,24.0,24.04,12001.0,19.11,19.1419,19.11,19.1419,12001.0
2015-06-15 12:35:00,24.03,24.03,24.0,24.03,15065.0,19.1339,19.1339,19.11,19.1339,15065.0
2015-06-15 12:40:00,24.03,24.03,24.0,24.0,11536.0,19.1339,19.1339,19.11,19.11,11536.0
2015-06-15 12:45:00,24.0,24.03,24.0,24.03,8620.0,19.11,19.1339,19.11,19.1339,8620.0
2015-06-15 12:50:00,24.04,24.04,24.02,24.03,7300.0,19.1419,19.1419,19.1259,19.1339,7300.0
2015-06-15 12:55:00,24.03,24.04,24.0,24.0,11439.0,19.1339,19.1419,19.11,19.11,11439.0
2015-06-15 13:00:00,24.01,24.08,24.0,24.08,90155.0,19.118,19.1737,19.11,19.1737,90155.0
2015-06-15 13:05:00,24.08,24.1,24.07,24.1,9644.0,19.1737,19.1896,19.1657,19.1896,9644.0
2015-06-15 13:10:00,24.09,24.1,24.08,24.09,7545.0,19.1817,19.1896,19.1737,19.1817,7545.0
2015-06-15 13:15:00,24.09,24.13,24.06,24.07,73696.0,19.1817,19.2135,19.1578,19.1657,73696.0
2015-06-15 13:20:00,24.07,24.07,24.02,24.02,15332.0,19.1657,19.1657,19.1259,19.1259,15332.0
2015-06-15 13:25:00,24.02,24.02,24.0,24.0,5658.0,19.1259,19.1259,19.11,19.11,5658.0
2015-06-15 13:30:00,24.01,24.02,24.0,24.01,26825.0,19.118,19.1259,19.11,19.118,26825.0
2015-06-15 13:35:00,24.01,24.01,24.0,24.01,7411.0,19.118,19.118,19.11,19.118,7411.0
2015-06-15 13:40:00,24.0,24.01,23.94,23.96,51202.0,19.11,19.118,19.0622,19.0782,51202.0
2015-06-15 13:45:00,23.96,23.96,23.89,23.89,52288.0,19.0782,19.0782,19.0224,19.0224,52288.0
2015-06-15 13:50:00,23.89,23.96,23.88,23.92,61233.0,19.0224,19.0782,19.0145,19.0463,61233.0
2015-06-15 13:55:00,23.92,23.93,23.9,23.9,19707.0,19.0463,19.0543,19.0304,19.0304,19707.0
2015-06-15 14:00:00,23.9,23.95,23.9,23.95,21708.0,19.0304,19.0702,19.0304,19.0702,21708.0
2015-06-15 14:05:00,23.95,23.95,23.94,23.94,10153.0,19.0702,19.0702,19.0622,19.0622,10153.0
2015-06-15 14:10:00,23.94,23.95,23.91,23.92,28560.0,19.0622,19.0702,19.0383,19.0463,28560.0
2015-06-15 14:15:00,23.92,23.95,23.92,23.92,15756.0,19.0463,19.0702,19.0463,19.0463,15756.0
2015-06-15 14:20:00,23.92,23.94,23.9,23.9,16151.0,19.0463,19.0622,19.0304,19.0304,16151.0
2015-06-15 14:25:00,23.9,23.91,23.89,23.9,25637.0,19.0304,19.0383,19.0224,19.0304,25637.0
2015-06-15 14:30:00,23.9,23.91,23.89,23.89,25722.0,19.0304,19.0383,19.0224,19.0224,25722.0
2015-06-15 14:35:00,23.89,23.94,23.88,23.91,32288.0,19.0224,19.0622,19.0145,19.0383,32288.0
2015-06-15 14:40:00,23.91,23.94,23.89,23.92,14738.0,19.0383,19.0622,19.0224,19.0463,14738.0
2015-06-15 14:45:00,23.92,23.93,23.91,23.92,16664.0,19.0463,19.0543,19.0383,19.0463,16664.0
2015-06-15 14:50:00,23.91,23.92,23.87,23.9,41318.0,19.0383,19.0463,19.0065,19.0304,41318.0
2015-06-15 14:55:00,23.9,23.92,23.89,23.91,22759.0,19.0304,19.0463,19.0224,19.0383,22759.0
2015-06-15 15:00:00,23.92,23.95,23.91,23.95,18567.0,19.0463,19.0702,19.0383,19.0702,18567.0
2015-06-15 15:05:00,23.95,23.96,23.94,23.96,27252.0,19.0702,19.0782,19.0622,19.0782,27252.0
2015-06-15 15:10:00,23.96,24.0,23.95,24.0,22500.0,19.0782,19.11,19.0702,19.11,22500.0
2015-06-15 15:15:00,23.99,24.0,23.98,23.98,34665.0,19.102,19.11,19.0941,19.0941,34665.0
2015-06-15 15:20:00,23.98,24.03,23.98,24.01,47822.0,19.0941,19.1339,19.0941,19.118,47822.0
2015-06-15 15:25:00,24.0,24.02,23.97,23.99,45125.0,19.11,19.1259,19.0861,19.102,45125.0
2015-06-15 15:30:00,23.99,23.99,23.95,23.95,42589.0,19.102,19.102,19.0702,19.0702,42589.0
2015-06-15 15:35:00,23.95,23.98,23.94,23.98,50807.0,19.0702,19.0941,19.0622,19.0941,50807.0
2015-06-15 15:40:00,23.98,24.0,23.97,23.98,39606.0,19.0941,19.11,19.0861,19.0941,39606.0
2015-06-15 15:45:00,23.98,23.98,23.95,23.96,81941.0,19.0941,19.0941,19.0702,19.0782,81941.0
2015-06-15 15:50:00,23.96,23.97,23.94,23.94,58119.0,19.0782,19.0861,19.0622,19.0622,58119.0
2015-06-15 15:55:00,23.95,23.96,23.93,23.94,123273.0,19.0702,19.0782,19.0543,19.0622,123273.0
2015-06-16 09:30:00,23.93,23.96,23.8,23.84,50460.0,19.0543,19.0782,18.9508,18.9826,50460.0
2015-06-16 09:35:00,23.83,23.89,23.81,23.81,33020.0,18.9746,19.0224,18.9587,18.9587,33020.0
2015-06-16 09:40:00,23.81,23.83,23.76,23.81,21916.0,18.9587,18.9746,18.9189,18.9587,21916.0
2015-06-16 09:45:00,23.82,23.88,23.81,23.83,16201.0,18.9667,19.0145,18.9587,18.9746,16201.0
2015-06-16 09:50:00,23.85,23.89,23.84,23.86,10961.0,18.9906,19.0224,18.9826,18.9985,10961.0
2015-06-16 09:55:00,23.87,23.88,23.76,23.76,18317.0,19.0065,19.0145,18.9189,18.9189,18317.0
2015-06-16 10:00:00,23.76,23.81,23.74,23.79,87114.0,18.9189,18.9587,18.903,18.9428,87114.0
2015-06-16 10:05:00,23.79,23.83,23.78,23.82,37486.0,18.9428,18.9746,18.9348,18.9667,37486.0
2015-06-16 10:10:00,23.83,23.84,23.79,23.84,38093.0,18.9746,18.9826,18.9428,18.9826,38093.0
2015-06-16 10:15:00,23.85,23.92,23.84,23.92,34153.0,18.9906,19.0463,18.9826,19.0463,34153.0
2015-06-16 10:20:00,23.93,23.98,23.92,23.98,10750.0,19.0543,19.0941,19.0463,19.0941,10750.0
2015-06-16 10:25:00,23.98,23.98,23.94,23.94,27544.0,19.0941,19.0941,19.0622,19.0622,27544.0
2015-06-16 10:30:00,23.95,23.98,23.92,23.93,51333.0,19.0702,19.0941,19.0463,19.0543,51333.0
2015-06-16 10:35:00,23.93,23.96,23.93,23.96,11800.0,19.0543,19.0782,19.0543,19.0782,11800.0
2015-06-16 10:40:00,23.96,24.0,23.96,23.98,21699.0,19.0782,19.11,19.0782,19.0941,21699.0
2015-06-16 10:45:00,23.98,23.98,23.95,23.97,11313.0,19.0941,19.0941,19.0702,19.0861,11313.0
2015-06-16 10:50:00,23.97,24.0,23.97,23.98,9781.0,19.0861,19.11,19.0861,19.0941,9781.0
2015-06-16 10:55:00,23.98,23.99,23.96,23.98,16354.0,19.0941,19.102,19.0782,19.0941,16354.0
2015-06-16 11:00:00,23.98,23.98,23.95,23.95,17532.0,19.0941,19.0941,19.0702,19.0702,17532.0
2015-06-16 11:05:00,23.96,23.96,23.92,23.92,16796.0,19.0782,19.0782,19.0463,19.0463,16796.0
2015-06-16 11:10:00,23.92,23.95,23.91,23.94,20151.0,19.0463,19.0702,19.0383,19.0622,20151.0
2015-06-16 11:15:00,23.94,23.95,23.91,23.92,25953.0,19.0622,19.0702,19.0383,19.0463,25953.0
2015-06-16 11:20:00,23.93,23.95,23.91,23.95,13638.0,19.0543,19.0702,19.0383,19.0702,13638.0
2015-06-16 11:25:00,23.94,23.94,23.9,23.91,34676.0,19.0622,19.0622,19.0304,19.0383,34676.0
2015-06-16 11:30:00,23.92,23.93,23.9,23.92,13152.0,19.0463,19.0543,19.0304,19.0463,13152.0
2015-06-16 11:35:00,23.92,23.95,23.91,23.95,13000.0,19.0463,19.0702,19.0383,19.0702,13000.0
2015-06-16 11:40:00,23.95,23.97,23.94,23.97,13646.0,19.0702,19.0861,19.0622,19.0861,13646.0
2015-06-16 11:45:00,23.96,23.96,23.92,23.95,13672.0,19.0782,19.0782,19.0463,19.0702,13672.0
2015-06-16 11:50:00,23.95,23.98,23.94,23.95,21286.0,19.0702,19.0941,19.0622,19.0702,21286.0
2015-06-16 11:55:00,23.95,23.97,23.94,23.97,21670.0,19.0702,19.0861,19.0622,19.0861,21670.0
2015-06-16 12:00:00,23.96,23.97,23.94,23.97,9281.0,19.0782,19.0861,19.0622,19.0861,9281.0
2015-06-16 12:05:00,23.97,23.97,23.96,23.96,5725.0,19.0861,19.0861,19.0782,19.0782,5725.0
2015-06-16 12:10:00,23.97,23.97,23.94,23.96,18578.0,19.0861,19.0861,19.0622,19.0782,18578.0
2015-06-16 12:15:00,23.96,23.98,23.95,23.95,15530.0,19.0782,19.0941,19.0702,19.0702,15530.0
2015-06-16 12:20:00,23.96,23.98,23.94,23.97,15797.0,19.0782,19.0941,19.0622,19.0861,15797.0
2015-06-16 12:25:00,23.96,23.98,23.96,23.98,9609.0,19.0782,19.0941,19.0782,19.0941,9609.0
2015-06-16 12:30:00,23.98,23.99,23.97,23.99,109467.0,19.0941,19.102,19.0861,19.102,109467.0
2015-06-16 12:35:00,24.0,24.03,23.99,24.02,120175.0,19.11,19.1339,19.102,19.1259,120175.0
2015-06-16 12:40:00,24.03,24.12,24.02,24.12,233285.0,19.1339,19.2056,19.1259,19.2056,233285.0
2015-06-16 12:45:00,24.12,24.12,24.06,24.07,26447.0,19.2056,19.2056,19.1578,19.1657,26447.0
2015-06-16 12:50:00,24.07,24.13,24.06,24.13,13141.0,19.1657,19.2135,19.1578,19.2135,13141.0
2015-06-16 12:55:00,24.12,24.13,24.12,24.12,4180.0,19.2056,19.2135,19.2056,19.2056,4180.0
2015-06-16 13:00:00,24.13,24.18,24.12,24.17,29508.0,19.2135,19.2533,19.2056,19.2454,29508.0
2015-06-16 13:05:00,24.18,24.18,24.17,24.18,2200.0,19.2533,19.2533,19.2454,19.2533,2200.0
2015-06-16 13:10:00,24.18,24.22,24.16,24.16,33753.0,19.2533,19.2852,19.2374,19.2374,33753.0
2015-06-16 13:15:00,24.16,24.17,24.14,24.17,25617.0,19.2374,19.2454,19.2215,19.2454,25617.0
2015-06-16 13:20:00,24.18,24.18,24.15,24.15,7067.0,19.2533,19.2533,19.2294,19.2294,7067.0
2015-06-16 13:25:00,24.16,24.16,24.14,24.14,18911.0,19.2374,19.2374,19.2215,19.2215,18911.0
2015-06-16 13:30:00,24.15,24.16,24.14,24.14,9725.0,19.2294,19.2374,19.2215,19.2215,9725.0
2015-06-16 13:35:00,24.14,24.15,24.14,24.15,3625.0,19.2215,19.2294,19.2215,19.2294,3625.0
2015-06-16 13:40:00,24.15,24.15,24.14,24.14,3946.0,19.2294,19.2294,19.2215,19.2215,3946.0
2015-06-16 13:45:00,24.15,24.18,24.14,24.18,14753.0,19.2294,19.2533,19.2215,19.2533,14753.0
2015-06-16 13:50:00,24.18,24.18,24.14,24.16,63254.0,19.2533,19.2533,19.2215,19.2374,63254.0
2015-06-16 13:55:00,24.16,24.16,24.15,24.15,2913.0,19.2374,19.2374,19.2294,19.2294,2913.0
2015-06-16 14:00:00,24.15,24.17,24.15,24.16,6559.0,19.2294,19.2454,19.2294,19.2374,6559.0
2015-06-16 14:05:00,24.17,24.17,24.15,24.15,21379.0,19.2454,19.2454,19.2294,19.2294,21379.0
2015-06-16 14:10:00,24.15,24.16,24.14,24.14,14206.0,19.2294,19.2374,19.2215,19.2215,14206.0
2015-06-16 14:15:00,24.14,24.16,24.14,24.15,17605.0,19.2215,19.2374,19.2215,19.2294,17605.0
2015-06-16 14:20:00,24.15,24.16,24.13,24.16,25338.0,19.2294,19.2374,19.2135,19.2374,25338.0
2015-06-16 14:25:00,24.17,24.18,24.14,24.14,10807.0,19.2454,19.2533,19.2215,19.2215,10807.0
2015-06-16 14:30:00,24.14,24.16,24.14,24.16,20765.0,19.2215,19.2374,19.2215,19.2374,20765.0
2015-06-16 14:35:00,24.16,24.16,24.14,24.16,15947.0,19.2374,19.2374,19.2215,19.2374,15947.0
2015-06-16 14:40:00,24.16,24.16,24.14,24.14,14545.0,19.2374,19.2374,19.2215,19.2215,14545.0
2015-06-16 14:45:00,24.14,24.15,24.14,24.15,10496.0,19.2215,19.2294,19.2215,19.2294,10496.0
2015-06-16 14:50:00,24.15,24.15,24.13,24.13,22156.0,19.2294,19.2294,19.2135,19.2135,22156.0
2015-06-16 14:55:00,24.14,24.14,24.13,24.14,6671.0,19.2215,19.2215,19.2135,19.2215,6671.0
2015-06-16 15:00:00,24.14,24.16,24.13,24.16,15607.0,19.2215,19.2374,19.2135,19.2374,15607.0
2015-06-16 15:05:00,24.16,24.16,24.14,24.14,35428.0,19.2374,19.2374,19.2215,19.2215,35428.0
2015-06-16 15:10:00,24.14,24.17,24.14,24.17,16031.0,19.2215,19.2454,19.2215,19.2454,16031.0
2015-06-16 15:15:00,24.16,24.16,24.14,24.15,33068.0,19.2374,19.2374,19.2215,19.2294,33068.0
2015-06-16 15:20:00,24.15,24.17,24.15,24.16,25251.0,19.2294,19.2454,19.2294,19.2374,25251.0
2015-06-16 15:25:00,24.15,24.16,24.14,24.16,43270.0,19.2294,19.2374,19.2215,19.2374,43270.0
2015-06-16 15:30:00,24.16,24.16,24.14,24.15,29557.0,19.2374,19.2374,19.2215,19.2294,29557.0
2015-06-16 15:35:00,24.14,24.17,24.14,24.16,51461.0,19.2215,19.2454,19.2215,19.2374,51461.0
2015-06-16 15:40:00,24.16,24.16,24.13,24.14,46916.0,19.2374,19.2374,19.2135,19.2215,46916.0
2015-06-16 15:45:00,24.15,24.2,24.15,24.2,57817.0,19.2294,19.2693,19.2294,19.2693,57817.0
2015-06-16 15:50:00,24.2,24.22,24.19,24.22,36455.0,19.2693,19.2852,19.2613,19.2852,36455.0
2015-06-16 15:55:00,24.22,24.23,24.19,24.21,152762.0,19.2852,19.2931,19.2613,19.2772,152762.0
2015-06-17 09:30:00,24.21,24.29,24.18,24.23,29217.0,19.2772,19.3409,19.2533,19.2931,29217.0
2015-06-17 09:35:00,24.24,24.35,24.24,24.34,14941.0,19.3011,19.3887,19.3011,19.3807,14941.0
2015-06-17 09:40:00,24.34,24.43,24.33,24.43,20637.0,19.3807,19.4524,19.3728,19.4524,20637.0
2015-06-17 09:45:00,24.44,24.44,24.4,24.41,14904.0,19.4604,19.4604,19.4285,19.4365,14904.0
2015-06-17 09:50:00,24.41,24.42,24.39,24.41,8446.0,19.4365,19.4444,19.4205,19.4365,8446.0
2015-06-17 09:55:00,24.42,24.45,24.41,24.43,14559.0,19.4444,19.4683,19.4365,19.4524,14559.0
2015-06-17 10:00:00,24.42,24.46,24.41,24.44,21529.0,19.4444,19.4763,19.4365,19.4604,21529.0
2015-06-17 10:05:00,24.43,24.43,24.36,24.37,16076.0,19.4524,19.4524,19.3967,19.4046,16076.0
2015-06-17 10:10:00,24.36,24.38,24.31,24.33,15312.0,19.3967,19.4126,19.3568,19.3728,15312.0
2015-06-17 10:15:00,24.31,24.34,24.31,24.31,12620.0,19.3568,19.3807,19.3568,19.3568,12620.0
2015-06-17 10:20:00,24.32,24.32,24.28,24.29,11565.0,19.3648,19.3648,19.333,19.3409,11565.0
2015-06-17 10:25:00,24.28,24.29,24.25,24.29,7048.0,19.333,19.3409,19.3091,19.3409,7048.0
2015-06-17 10:30:00,24.3,24.3,24.2,24.21,18707.0,19.3489,19.3489,19.2693,19.2772,18707.0
2015-06-17 10:35:00,24.21,24.22,24.2,24.21,14678.0,19.2772,19.2852,19.2693,19.2772,14678.0
2015-06-17 10:40:00,24.22,24.3,24.22,24.3,20555.0,19.2852,19.3489,19.2852,19.3489,20555.0
2015-06-17 10:45:00,24.3,24.31,24.27,24.29,12766.0,19.3489,19.3568,19.325,19.3409,12766.0
2015-06-17 10:50:00,24.3,24.31,24.24,24.26,20622.0,19.3489,19.3568,19.3011,19.317,20622.0
2015-06-17 10:55:00,24.26,24.29,24.25,24.26,18055.0,19.317,19.3409,19.3091,19.317,18055.0
2015-06-17 11:00:00,24.27,24.27,24.22,24.25,21143.0,19.325,19.325,19.2852,19.3091,21143.0
2015-06-17 11:05:00,24.24,24.26,24.23,24.25,14221.0,19.3011,19.317,19.2931,19.3091,14221.0
2015-06-17 11:10:00,24.26,24.28,24.24,24.26,6540.0,19.317,19.333,19.3011,19.317,6540.0
2015-06-17 11:15:00,24.27,24.29,24.26,24.28,42624.0,19.325,19.3409,19.317,19.333,42624.0
2015-06-17 11:20:00,24.28,24.29,24.25,24.27,218491.0,19.333,19.3409,19.3091,19.325,218491.0
2015-06-17 11:25:00,24.26,24.26,24.17,24.18,21364.0,19.317,19.317,19.2454,19.2533,21364.0
2015-06-17 11:30:00,24.17,24.22,24.14,24.21,62139.0,19.2454,19.2852,19.2215,19.2772,62139.0
2015-06-17 11:35:00,24.21,24.24,24.21,24.21,17842.0,19.2772,19.3011,19.2772,19.2772,17842.0
2015-06-17 11:40:00,24.21,24.21,24.15,24.15,10496.0,19.2772,19.2772,19.2294,19.2294,10496.0
2015-06-17 11:45:00,24.16,24.17,24.14,24.16,10300.0,19.2374,19.2454,19.2215,19.2374,10300.0
2015-06-17 11:50:00,24.17,24.2,24.17,24.18,8984.0,19.2454,19.2693,19.2454,19.2533,8984.0
2015-06-17 11:55:00,24.18,24.18,24.16,24.16,9996.0,19.2533,19.2533,19.2374,19.2374,9996.0
2015-06-17 12:00:00,24.16,24.17,24.14,24.14,9613.0,19.2374,19.2454,19.2215,19.2215,9613.0
2015-06-17 12:05:00,24.14,24.17,24.12,24.17,35761.0,19.2215,19.2454,19.2056,19.2454,35761.0
2015-06-17 12:10:00,24.17,24.17,24.11,24.13,50540.0,19.2454,19.2454,19.1976,19.2135,50540.0
2015-06-17 12:15:00,24.13,24.16,24.12,24.16,49666.0,19.2135,19.2374,19.2056,19.2374,49666.0
2015-06-17 12:20:00,24.16,24.17,24.15,24.17,4887.0,19.2374,19.2454,19.2294,19.2454,4887.0
2015-06-17 12:25:00,24.17,24.17,24.15,24.16,20404.0,19.2454,19.2454,19.2294,19.2374,20404.0
2015-06-17 12:30:00,24.16,24.17,24.13,24.14,26487.0,19.2374,19.2454,19.2135,19.2215,26487.0
2015-06-17 12:35:00,24.14,24.16,24.12,24.12,18242.0,19.2215,19.2374,19.2056,19.2056,18242.0
2015-06-17 12:40:00,24.12,24.16,24.08,24.11,37792.0,19.2056,19.2374,19.1737,19.1976,37792.0
2015-06-17 12:45:00,24.12,24.13,24.1,24.1,13951.0,19.2056,19.2135,19.1896,19.1896,13951.0
2015-06-17 12:50:00,24.1,24.1,24.07,24.1,27625.0,19.1896,19.1896,19.1657,19.1896,27625.0
2015-06-17 12:55:00,24.1,24.11,24.08,24.1,19392.0,19.1896,19.1976,19.1737,19.1896,19392.0
2015-06-17 13:00:00,24.1,24.12,24.07,24.11,39177.0,19.1896,19.2056,19.1657,19.1976,39177.0
2015-06-17 13:05:00,24.11,24.14,24.09,24.11,33761.0,19.1976,19.2215,19.1817,19.1976,33761.0
2015-06-17 13:10:00,24.11,24.15,24.11,24.15,21815.0,19.1976,19.2294,19.1976,19.2294,21815.0
2015-06-17 13:15:00,24.15,24.16,24.14,24.16,18618.0,19.2294,19.2374,19.2215,19.2374,18618.0
2015-06-17 13:20:00,24.16,24.16,24.14,24.15,31673.0,19.2374,19.2374,19.2215,19.2294,31673.0
2015-06-17 13:25:00,24.14,24.18,24.13,24.18,30203.0,19.2215,19.2533,19.2135,19.2533,30203.0
2015-06-17 13:30:00,24.18,24.18,24.15,24.16,8871.0,19.2533,19.2533,19.2294,19.2374,8871.0
2015-06-17 13:35:00,24.16,24.17,24.14,24.14,30434.0,19.2374,19.2454,19.2215,19.2215,30434.0
2015-06-17 13:40:00,24.15,24.17,24.15,24.16,31331.0,19.2294,19.2454,19.2294,19.2374,31331.0
2015-06-17 13:45:00,24.16,24.16,24.14,24.14,23294.0,19.2374,19.2374,19.2215,19.2215,23294.0
2015-06-17 13:50:00,24.14,24.18,24.14,24.18,19368.0,19.2215,19.2533,19.2215,19.2533,19368.0
2015-06-17 13:55:00,24.19,24.2,24.18,24.18,13763.0,19.2613,19.2693,19.2533,19.2533,13763.0
2015-06-17 14:00:00,24.18,24.28,24.01,24.24,102098.0,19.2533,19.333,19.118,19.3011,102098.0
2015-06-17 14:05:00,24.24,24.31,24.19,24.28,25261.0,19.3011,19.3568,19.2613,19.333,25261.0
2015-06-17 14:10:00,24.28,24.35,24.25,24.25,55686.0,19.333,19.3887,19.3091,19.3091,55686.0
2015-06-17 14:15:00,24.24,24.32,24.17,24.25,94375.0,19.3011,19.3648,19.2454,19.3091,94375.0
2015-06-17 14:20:00,24.24,24.28,24.22,24.23,149702.0,19.3011,19.333,19.2852,19.2931,149702.0
2015-06-17 14:25:00,24.22,24.23,24.13,24.14,100969.0,19.2852,19.2931,19.2135,19.2215,100969.0
2015-06-17 14:30:00,24.14,24.24,24.09,24.22,144932.0,19.2215,19.3011,19.1817,19.2852,144932.0
2015-06-17 14:35:00,24.22,24.26,24.18,24.25,39210.0,19.2852,19.317,19.2533,19.3091,39210.0
2015-06-17 14:40:00,24.26,24.34,24.25,24.29,56023.0,19.317,19.3807,19.3091,19.3409,56023.0
2015-06-17 14:45:00,24.29,24.34,24.27,24.3,83889.0,19.3409,19.3807,19.325,19.3489,83889.0
2015-06-17 14:50:00,24.29,24.33,24.26,24.33,55271.0,19.3409,19.3728,19.317,19.3728,55271.0
2015-06-17 14:55:00,24.33,24.33,24.27,24.31,18505.0,19.3728,19.3728,19.325,19.3568,18505.0
2015-06-17 15:00:00,24.31,24.32,24.29,24.29,40331.0,19.3568,19.3648,19.3409,19.3409,40331.0
2015-06-17 15:05:00,24.29,24.31,24.28,24.28,20638.0,19.3409,19.3568,19.333,19.333,20638.0
2015-06-17 15:10:00,24.29,24.35,24.28,24.35,15064.0,19.3409,19.3887,19.333,19.3887,15064.0
2015-06-17 15:15:00,24.35,24.39,24.34,24.36,52799.0,19.3887,19.4205,19.3807,19.3967,52799.0
2015-06-17 15:20:00,24.36,24.38,24.34,24.38,53060.0,19.3967,19.4126,19.3807,19.4126,53060.0
2015-06-17 15:25:00,24.38,24.41,24.37,24.39,52779.0,19.4126,19.4365,19.4046,19.4205,52779.0
2015-06-17 15:30:00,24.39,24.41,24.39,24.4,31663.0,19.4205,19.4365,19.4205,19.4285,31663.0
2015-06-17 15:35:00,24.4,24.41,24.38,24.41,73994.0,19.4285,19.4365,19.4126,19.4365,73994.0
2015-06-17 15:40:00,24.41,24.47,24.4,24.46,69932.0,19.4365,19.4842,19.4285,19.4763,69932.0
2015-06-17 15:45:00,24.46,24.47,24.39,24.42,110660.0,19.4763,19.4842,19.4205,19.4444,110660.0
2015-06-17 15:50:00,24.42,24.45,24.41,24.42,180917.0,19.4444,19.4683,19.4365,19.4444,180917.0
2015-06-17 15:55:00,24.42,24.42,24.39,24.4,218222.0,19.4444,19.4444,19.4205,19.4285,218222.0
2015-06-18 09:30:00,24.44,24.67,24.41,24.64,47436.0,19.4604,19.6435,19.4365,19.6196,47436.0
2015-06-18 09:35:00,24.64,24.66,24.56,24.62,24308.0,19.6196,19.6355,19.5559,19.6037,24308.0
2015-06-18 09:40:00,24.62,24.77,24.59,24.77,83779.0,19.6037,19.7231,19.5798,19.7231,83779.0
2015-06-18 09:45:00,24.76,24.77,24.71,24.75,80907.0,19.7152,19.7231,19.6753,19.7072,80907.0
2015-06-18 09:50:00,24.76,24.78,24.72,24.76,77326.0,19.7152,19.7311,19.6833,19.7152,77326.0
2015-06-18 09:55:00,24.76,24.77,24.66,24.69,56260.0,19.7152,19.7231,19.6355,19.6594,56260.0
2015-06-18 10:00:00,24.71,24.72,24.63,24.67,42434.0,19.6753,19.6833,19.6116,19.6435,42434.0
2015-06-18 10:05:00,24.66,24.75,24.66,24.73,111862.0,19.6355,19.7072,19.6355,19.6913,111862.0
2015-06-18 10:10:00,24.72,24.75,24.69,24.73,28863.0,19.6833,19.7072,19.6594,19.6913,28863.0
2015-06-18 10:15:00,24.73,24.76,24.71,24.75,41804.0,19.6913,19.7152,19.6753,19.7072,41804.0
2015-06-18 10:20:00,24.74,24.75,24.7,24.75,43432.0,19.6992,19.7072,19.6674,19.7072,43432.0
2015-06-18 10:25:00,24.75,24.75,24.71,24.72,21674.0,19.7072,19.7072,19.6753,19.6833,21674.0
2015-06-18 10:30:00,24.72,24.73,24.68,24.69,24971.0,19.6833,19.6913,19.6515,19.6594,24971.0
2015-06-18 10:35:00,24.69,24.72,24.69,24.72,25344.0,19.6594,19.6833,19.6594,19.6833,25344.0
2015-06-18 10:40:00,24.72,24.72,24.67,24.69,33923.0,19.6833,19.6833,19.6435,19.6594,33923.0
2015-06-18 10:45:00,24.69,24.77,24.69,24.77,82696.0,19.6594,19.7231,19.6594,19.7231,82696.0
2015-06-18 10:50:00,24.78,24.84,24.75,24.81,172899.0,19.7311,19.7789,19.7072,19.755,172899.0
2015-06-18 10:55:00,24.82,24.85,24.74,24.75,84764.0,19.7629,19.7868,19.6992,19.7072,84764.0
2015-06-18 11:00:00,24.75,24.79,24.74,24.78,96916.0,19.7072,19.739,19.6992,19.7311,96916.0
2015-06-18 11:05:00,24.78,24.82,24.76,24.76,24063.0,19.7311,19.7629,19.7152,19.7152,24063.0
2015-06-18 11:10:00,24.77,24.79,24.76,24.77,18259.0,19.7231,19.739,19.7152,19.7231,18259.0
2015-06-18 11:15:00,24.77,24.81,24.74,24.8,60645.0,19.7231,19.755,19.6992,19.747,60645.0
2015-06-18 11:20:00,24.79,24.86,24.78,24.82,41568.0,19.739,19.7948,19.7311,19.7629,41568.0
2015-06-18 11:25:00,24.82,24.83,24.79,24.82,26434.0,19.7629,19.7709,19.739,19.7629,26434.0
2015-06-18 11:30:00,24.81,24.87,24.78,24.81,60150.0,19.755,19.8027,19.7311,19.755,60150.0
2015-06-18 11:35:00,24.8,24.83,24.78,24.8,48649.0,19.747,19.7709,19.7311,19.747,48649.0
2015-06-18 11:40:00,24.8,24.84,24.79,24.83,30921.0,19.747,19.7789,19.739,19.7709,30921.0
2015-06-18 11:45:00,24.83,24.84,24.8,24.81,32256.0,19.7709,19.7789,19.747,19.755,32256.0
2015-06-18 11:50:00,24.81,24.84,24.8,24.8,19724.0,19.755,19.7789,19.747,19.747,19724.0
2015-06-18 11:55:00,24.8,24.85,24.79,24.82,33455.0,19.747,19.7868,19.739,19.7629,33455.0
2015-06-18 12:00:00,24.82,24.83,24.8,24.82,32710.0,19.7629,19.7709,19.747,19.7629,32710.0
2015-06-18 12:05:00,24.82,24.85,24.78,24.81,65004.0,19.7629,19.7868,19.7311,19.755,65004.0
2015-06-18 12:10:00,24.81,24.82,24.8,24.8,10596.0,19.755,19.7629,19.747,19.747,10596.0
2015-06-18 12:15:00,24.8,24.85,24.79,24.82,210255.0,19.747,19.7868,19.739,19.7629,210255.0
2015-06-18 12:20:00,24.81,24.92,24.8,24.91,48339.0,19.755,19.8426,19.747,19.8346,48339.0
2015-06-18 12:25:00,24.9,24.9,24.85,24.87,15838.0,19.8266,19.8266,19.7868,19.8027,15838.0
2015-06-18 12:30:00,24.86,24.97,24.86,24.97,29817.0,19.7948,19.8824,19.7948,19.8824,29817.0
2015-06-18 12:35:00,24.95,24.99,24.95,24.99,30139.0,19.8664,19.8983,19.8664,19.8983,30139.0
2015-06-18 12:40:00,24.99,25.02,24.98,25.02,49108.0,19.8983,19.9222,19.8903,19.9222,49108.0
2015-06-18 12:45:00,25.02,25.04,25.01,25.01,17424.0,19.9222,19.9381,19.9142,19.9142,17424.0
2015-06-18 12:50:00,25.02,25.04,25.0,25.02,39385.0,19.9222,19.9381,19.9063,19.9222,39385.0
2015-06-18 12:55:00,25.02,25.03,24.92,24.92,27292.0,19.9222,19.9301,19.8426,19.8426,27292.0
2015-06-18 13:00:00,24.93,24.94,24.9,24.9,32834.0,19.8505,19.8585,19.8266,19.8266,32834.0
2015-06-18 13:05:00,24.89,24.94,24.88,24.91,48866.0,19.8187,19.8585,19.8107,19.8346,48866.0
2015-06-18 13:10:00,24.91,24.99,24.9,24.99,20591.0,19.8346,19.8983,19.8266,19.8983,20591.0
2015-06-18 13:15:00,24.99,25.02,24.98,25.02,23024.0,19.8983,19.9222,19.8903,19.9222,23024.0
2015-06-18 13:20:00,25.02,25.02,24.87,24.93,81314.0,19.9222,19.9222,19.8027,19.8505,81314.0
2015-06-18 13:25:00,24.93,24.95,24.89,24.89,25213.0,19.8505,19.8664,19.8187,19.8187,25213.0
2015-06-18 13:30:00,24.88,24.92,24.86,24.88,47009.0,19.8107,19.8426,19.7948,19.8107,47009.0
2015-06-18 13:35:00,24.88,24.93,24.87,24.89,33686.0,19.8107,19.8505,19.8027,19.8187,33686.0
2015-06-18 13:40:00,24.9,24.94,24.89,24.93,51583.0,19.8266,19.8585,19.8187,19.8505,51583.0
2015-06-18 13:45:00,24.93,24.98,24.89,24.98,48755.0,19.8505,19.8903,19.8187,19.8903,48755.0
2015-06-18 13:50:00,24.98,24.98,24.91,24.94,25675.0,19.8903,19.8903,19.8346,19.8585,25675.0
2015-06-18 13:55:00,24.94,24.96,24.9,24.92,16589.0,19.8585,19.8744,19.8266,19.8426,16589.0
2015-06-18 14:00:00,24.91,24.94,24.89,24.94,29106.0,19.8346,19.8585,19.8187,19.8585,29106.0
2015-06-18 14:05:00,24.94,24.97,24.93,24.95,32911.0,19.8585,19.8824,19.8505,19.8664,32911.0
2015-06-18 14:10:00,24.96,24.96,24.88,24.91,22825.0,19.8744,19.8744,19.8107,19.8346,22825.0
2015-06-18 14:15:00,24.91,24.92,24.89,24.92,21083.0,19.8346,19.8426,19.8187,19.8426,21083.0
2015-06-18 14:20:00,24.91,24.95,24.89,24.93,79799.0,19.8346,19.8664,19.8187,19.8505,79799.0
2015-06-18 14:25:00,24.94,24.95,24.89,24.91,45680.0,19.8585,19.8664,19.8187,19.8346,45680.0
2015-06-18 14:30:00,24.9,24.91,24.88,24.9,25249.0,19.8266,19.8346,19.8107,19.8266,25249.0
2015-06-18 14:35:00,24.91,24.92,24.86,24.88,32844.0,19.8346,19.8426,19.7948,19.8107,32844.0
2015-06-18 14:40:00,24.88,24.89,24.85,24.88,20780.0,19.8107,19.8187,19.7868,19.8107,20780.0
2015-06-18 14:45:00,24.88,24.95,24.88,24.9,43082.0,19.8107,19.8664,19.8107,19.8266,43082.0
2015-06-18 14:50:00,24.9,24.98,24.89,24.93,38165.0,19.8266,19.8903,19.8187,19.8505,38165.0
2015-06-18 14:55:00,24.93,24.96,24.9,24.94,31147.0,19.8505,19.8744,19.8266,19.8585,31147.0
2015-06-18 15:00:00,24.94,24.94,24.88,24.94,48863.0,19.8585,19.8585,19.8107,19.8585,48863.0
2015-06-18 15:05:00,24.94,24.94,24.88,24.91,81549.0,19.8585,19.8585,19.8107,19.8346,81549.0
2015-06-18 15:10:00,24.9,24.93,24.87,24.92,38930.0,19.8266,19.8505,19.8027,19.8426,38930.0
2015-06-18 15:15:00,24.92,24.93,24.89,24.91,73924.0,19.8426,19.8505,19.8187,19.8346,73924.0
2015-06-18 15:20:00,24.91,24.95,24.89,24.95,46572.0,19.8346,19.8664,19.8187,19.8664,46572.0
2015-06-18 15:25:00,24.95,25.0,24.93,25.0,72587.0,19.8664,19.9063,19.8505,19.9063,72587.0
2015-06-18 15:30:00,25.0,25.02,24.97,24.99,106511.0,19.9063,19.9222,19.8824,19.8983,106511.0
2015-06-18 15:35:00,24.98,25.01,24.97,25.0,167967.0,19.8903,19.9142,19.8824,19.9063,167967.0
2015-06-18 15:40:00,25.0,25.07,24.99,25.05,163834.0,19.9063,19.962,19.8983,19.9461,163834.0
2015-06-18 15:45:00,25.04,25.05,24.97,25.0,160475.0,19.9381,19.9461,19.8824,19.9063,160475.0
2015-06-18 15:50:00,25.0,25.0,24.99,24.99,99637.0,19.9063,19.9063,19.8983,19.8983,99637.0
2015-06-18 15:55:00,24.99,25.0,24.95,24.96,463703.0,19.8983,19.9063,19.8664,19.8744,463703.0
2015-06-19 09:30:00,25.13,25.13,25.0,25.0,427298.0,20.0098,20.0098,19.9063,19.9063,427298.0
2015-06-19 09:35:00,25.0,25.09,24.94,25.05,119624.0,19.9063,19.9779,19.8585,19.9461,119624.0
2015-06-19 09:40:00,25.05,25.1,24.97,25.07,60095.0,19.9461,19.9859,19.8824,19.962,60095.0
2015-06-19 09:45:00,25.07,25.16,25.07,25.13,76864.0,19.962,20.0337,19.962,20.0098,76864.0
2015-06-19 09:50:00,25.12,25.18,25.09,25.12,71637.0,20.0018,20.0496,19.9779,20.0018,71637.0
2015-06-19 09:55:00,25.12,25.16,25.11,25.12,42356.0,20.0018,20.0337,19.9938,20.0018,42356.0
2015-06-19 10:00:00,25.12,25.13,25.01,25.05,57812.0,20.0018,20.0098,19.9142,19.9461,57812.0
2015-06-19 10:05:00,25.05,25.1,25.04,25.09,77409.0,19.9461,19.9859,19.9381,19.9779,77409.0
2015-06-19 10:10:00,25.1,25.13,25.08,25.13,42684.0,19.9859,20.0098,19.97,20.0098,42684.0
2015-06-19 10:15:00,25.13,25.13,25.05,25.07,32145.0,20.0098,20.0098,19.9461,19.962,32145.0
2015-06-19 10:20:00,25.07,25.14,25.06,25.09,31289.0,19.962,20.0177,19.954,19.9779,31289.0
2015-06-19 10:25:00,25.09,25.1,25.06,25.09,19350.0,19.9779,19.9859,19.954,19.9779,19350.0
2015-06-19 10:30:00,25.09,25.1,25.07,25.09,27751.0,19.9779,19.9859,19.962,19.9779,27751.0
2015-06-19 10:35:00,25.09,25.13,25.05,25.05,34249.0,19.9779,20.0098,19.9461,19.9461,34249.0
2015-06-19 10:40:00,25.05,25.11,25.04,25.11,31577.0,19.9461,19.9938,19.9381,19.9938,31577.0
2015-06-19 10:45:00,25.11,25.14,25.09,25.1,42186.0,19.9938,20.0177,19.9779,19.9859,42186.0
2015-06-19 10:50:00,25.1,25.13,25.07,25.11,31020.0,19.9859,20.0098,19.962,19.9938,31020.0
2015-06-19 10:55:00,25.11,25.16,25.11,25.13,33329.0,19.9938,20.0337,19.9938,20.0098,33329.0
2015-06-19 11:00:00,25.12,25.15,25.1,25.14,50268.0,20.0018,20.0257,19.9859,20.0177,50268.0
2015-06-19 11:05:00,25.14,25.15,25.06,25.07,49579.0,20.0177,20.0257,19.954,19.962,49579.0
2015-06-19 11:10:00,25.07,25.08,25.06,25.07,7607.0,19.962,19.97,19.954,19.962,7607.0
2015-06-19 11:15:00,25.07,25.08,25.0,25.02,36438.0,19.962,19.97,19.9063,19.9222,36438.0
2015-06-19 11:20:00,25.02,25.03,25.0,25.0,9691.0,19.9222,19.9301,19.9063,19.9063,9691.0
2015-06-19 11:25:00,25.01,25.01,24.95,24.95,33326.0,19.9142,19.9142,19.8664,19.8664,33326.0
2015-06-19 11:30:00,24.96,24.96,24.92,24.95,18416.0,19.8744,19.8744,19.8426,19.8664,18416.0
2015-06-19 11:35:00,24.94,24.95,24.9,24.91,20130.0,19.8585,19.8664,19.8266,19.8346,20130.0
2015-06-19 11:40:00,24.91,24.93,24.89,24.89,46778.0,19.8346,19.8505,19.8187,19.8187,46778.0
2015-06-19 11:45:00,24.88,24.9,24.85,24.88,47788.0,19.8107,19.8266,19.7868,19.8107,47788.0
2015-06-19 11:50:00,24.89,24.89,24.82,24.86,22711.0,19.8187,19.8187,19.7629,19.7948,22711.0
2015-06-19 11:55:00,24.85,24.87,24.83,24.86,48546.0,19.7868,19.8027,19.7709,19.7948,48546.0
2015-06-19 12:00:00,24.87,24.87,24.82,24.82,11900.0,19.8027,19.8027,19.7629,19.7629,11900.0
2015-06-19 12:05:00,24.82,24.85,24.81,24.84,36156.0,19.7629,19.7868,19.755,19.7789,36156.0
2015-06-19 12:10:00,24.84,24.84,24.82,24.84,19154.0,19.7789,19.7789,19.7629,19.7789,19154.0
2015-06-19 12:15:00,24.84,24.84,24.82,24.84,20119.0,19.7789,19.7789,19.7629,19.7789,20119.0
2015-06-19 12:20:00,24.84,24.87,24.83,24.87,26518.0,19.7789,19.8027,19.7709,19.8027,26518.0
2015-06-19 12:25:00,24.86,24.94,24.86,24.87,38501.0,19.7948,19.8585,19.7948,19.8027,38501.0
2015-06-19 12:30:00,24.87,24.87,24.83,24.87,18511.0,19.8027,19.8027,19.7709,19.8027,18511.0
2015-06-19 12:35:00,24.87,24.91,24.86,24.91,19531.0,19.8027,19.8346,19.7948,19.8346,19531.0
2015-06-19 12:40:00,24.91,24.96,24.9,24.92,63927.0,19.8346,19.8744,19.8266,19.8426,63927.0
2015-06-19 12:45:00,24.92,24.93,24.91,24.92,10654.0,19.8426,19.8505,19.8346,19.8426,10654.0
2015-06-19 12:50:00,24.92,24.98,24.92,24.97,40075.0,19.8426,19.8903,19.8426,19.8824,40075.0
2015-06-19 12:55:00,24.97,24.98,24.96,24.96,37239.0,19.8824,19.8903,19.8744,19.8744,37239.0
2015-06-19 13:00:00,24.96,24.99,24.91,24.97,82009.0,19.8744,19.8983,19.8346,19.8824,82009.0
2015-06-19 13:05:00,24.96,24.98,24.92,24.92,15490.0,19.8744,19.8903,19.8426,19.8426,15490.0
2015-06-19 13:10:00,24.91,24.98,24.91,24.96,17123.0,19.8346,19.8903,19.8346,19.8744,17123.0
2015-06-19 13:15:00,24.96,25.0,24.96,25.0,24524.0,19.8744,19.9063,19.8744,19.9063,24524.0
2015-06-19 13:20:00,25.0,25.01,24.99,24.99,8540.0,19.9063,19.9142,19.8983,19.8983,8540.0
2015-06-19 13:25:00,24.99,24.99,24.96,24.97,14424.0,19.8983,19.8983,19.8744,19.8824,14424.0
2015-06-19 13:30:00,24.96,24.97,24.94,24.95,7294.0,19.8744,19.8824,19.8585,19.8664,7294.0
2015-06-19 13:35:00,24.95,24.95,24.93,24.93,7625.0,19.8664,19.8664,19.8505,19.8505,7625.0
2015-06-19 13:40:00,24.93,24.93,24.88,24.88,19479.0,19.8505,19.8505,19.8107,19.8107,19479.0
2015-06-19 13:45:00,24.89,24.89,24.87,24.87,6220.0,19.8187,19.8187,19.8027,19.8027,6220.0
2015-06-19 13:50:00,24.87,24.88,24.85,24.85,12279.0,19.8027,19.8107,19.7868,19.7868,12279.0
2015-06-19 13:55:00,24.86,24.87,24.83,24.86,38437.0,19.7948,19.8027,19.7709,19.7948,38437.0
2015-06-19 14:00:00,24.86,24.87,24.83,24.85,22890.0,19.7948,19.8027,19.7709,19.7868,22890.0
2015-06-19 14:05:00,24.86,24.88,24.85,24.85,12580.0,19.7948,19.8107,19.7868,19.7868,12580.0
2015-06-19 14:10:00,24.84,24.85,24.83,24.84,23519.0,19.7789,19.7868,19.7709,19.7789,23519.0
2015-06-19 14:15:00,24.84,24.92,24.84,24.9,58745.0,19.7789,19.8426,19.7789,19.8266,58745.0
2015-06-19 14:20:00,24.9,24.93,24.9,24.91,41455.0,19.8266,19.8505,19.8266,19.8346,41455.0
2015-06-19 14:25:00,24.91,24.95,24.9,24.94,33239.0,19.8346,19.8664,19.8266,19.8585,33239.0
2015-06-19 14:30:00,24.94,24.95,24.92,24.92,35826.0,19.8585,19.8664,19.8426,19.8426,35826.0
2015-06-19 14:35:00,24.92,24.93,24.9,24.91,33721.0,19.8426,19.8505,19.8266,19.8346,33721.0
2015-06-19 14:40:00,24.91,24.94,24.9,24.93,24644.0,19.8346,19.8585,19.8266,19.8505,24644.0
2015-06-19 14:45:00,24.93,24.96,24.9,24.94,40319.0,19.8505,19.8744,19.8266,19.8585,40319.0
2015-06-19 14:50:00,24.93,24.96,24.93,24.93,79172.0,19.8505,19.8744,19.8505,19.8505,79172.0
2015-06-19 14:55:00,24.93,24.95,24.92,24.94,30709.0,19.8505,19.8664,19.8426,19.8585,30709.0
2015-06-19 15:00:00,24.94,24.95,24.92,24.94,20473.0,19.8585,19.8664,19.8426,19.8585,20473.0
2015-06-19 15:05:00,24.94,24.97,24.92,24.96,58191.0,19.8585,19.8824,19.8426,19.8744,58191.0
2015-06-19 15:10:00,24.96,24.98,24.91,24.93,53484.0,19.8744,19.8903,19.8346,19.8505,53484.0
2015-06-19 15:15:00,24.93,24.93,24.89,24.91,39600.0,19.8505,19.8505,19.8187,19.8346,39600.0
2015-06-19 15:20:00,24.91,24.95,24.91,24.94,42749.0,19.8346,19.8664,19.8346,19.8585,42749.0
2015-06-19 15:25:00,24.94,24.96,24.9,24.9,46973.0,19.8585,19.8744,19.8266,19.8266,46973.0
2015-06-19 15:30:00,24.9,24.92,24.87,24.91,51381.0,19.8266,19.8426,19.8027,19.8346,51381.0
2015-06-19 15:35:00,24.9,24.91,24.85,24.86,61102.0,19.8266,19.8346,19.7868,19.7948,61102.0
2015-06-19 15:40:00,24.87,24.91,24.86,24.91,105637.0,19.8027,19.8346,19.7948,19.8346,105637.0
2015-06-19 15:45:00,24.91,24.93,24.9,24.91,148693.0,19.8346,19.8505,19.8266,19.8346,148693.0
2015-06-19 15:50:00,24.91,24.96,24.9,24.94,138194.0,19.8346,19.8744,19.8266,19.8585,138194.0
2015-06-19 15:55:00,24.94,24.95,24.92,24.93,323009.0,19.8585,19.8664,19.8426,19.8505,323009.0
2015-06-22 09:30:00,25.01,25.1,24.99,25.06,47340.0,19.9142,19.9859,19.8983,19.954,47340.0
2015-06-22 09:35:00,25.07,25.15,24.98,25.08,29631.0,19.962,20.0257,19.8903,19.97,29631.0
2015-06-22 09:40:00,25.08,25.08,25.0,25.05,38387.0,19.97,19.97,19.9063,19.9461,38387.0
2015-06-22 09:45:00,25.06,25.13,25.05,25.12,28258.0,19.954,20.0098,19.9461,20.0018,28258.0
2015-06-22 09:50:00,25.11,25.21,25.11,25.19,20794.0,19.9938,20.0735,19.9938,20.0575,20794.0
2015-06-22 09:55:00,25.19,25.27,25.19,25.27,13100.0,20.0575,20.1212,20.0575,20.1212,13100.0
2015-06-22 10:00:00,25.28,25.29,25.22,25.23,39177.0,20.1292,20.1372,20.0814,20.0894,39177.0
2015-06-22 10:05:00,25.25,25.27,25.23,25.24,55456.0,20.1053,20.1212,20.0894,20.0974,55456.0
2015-06-22 10:10:00,25.23,25.29,25.22,25.26,45353.0,20.0894,20.1372,20.0814,20.1133,45353.0
2015-06-22 10:15:00,25.26,25.3,25.23,25.25,52270.0,20.1133,20.1451,20.0894,20.1053,52270.0
2015-06-22 10:20:00,25.24,25.25,25.19,25.24,18381.0,20.0974,20.1053,20.0575,20.0974,18381.0
2015-06-22 10:25:00,25.23,25.25,25.2,25.2,36825.0,20.0894,20.1053,20.0655,20.0655,36825.0
2015-06-22 10:30:00,25.2,25.24,25.2,25.24,19687.0,20.0655,20.0974,20.0655,20.0974,19687.0
2015-06-22 10:35:00,25.24,25.32,25.24,25.31,32857.0,20.0974,20.1611,20.0974,20.1531,32857.0
2015-06-22 10:40:00,25.32,25.34,25.3,25.31,24812.0,20.1611,20.177,20.1451,20.1531,24812.0
2015-06-22 10:45:00,25.32,25.36,25.3,25.34,37578.0,20.1611,20.1929,20.1451,20.177,37578.0
2015-06-22 10:50:00,25.35,25.36,25.32,25.34,24261.0,20.1849,20.1929,20.1611,20.177,24261.0
2015-06-22 10:55:00,25.35,25.39,25.34,25.35,35968.0,20.1849,20.2168,20.177,20.1849,35968.0
2015-06-22 11:00:00,25.35,25.36,25.31,25.33,39126.0,20.1849,20.1929,20.1531,20.169,39126.0
2015-06-22 11:05:00,25.33,25.35,25.31,25.31,28829.0,20.169,20.1849,20.1531,20.1531,28829.0
2015-06-22 11:10:00,25.31,25.31,25.27,25.3,17275.0,20.1531,20.1531,20.1212,20.1451,17275.0
2015-06-22 11:15:00,25.3,25.33,25.28,25.29,33251.0,20.1451,20.169,20.1292,20.1372,33251.0
2015-06-22 11:20:00,25.3,25.31,25.28,25.28,128601.0,20.1451,20.1531,20.1292,20.1292,128601.0
2015-06-22 11:25:00,25.29,25.29,25.27,25.27,7638.0,20.1372,20.1372,20.1212,20.1212,7638.0
2015-06-22 11:30:00,25.27,25.28,25.21,25.23,41590.0,20.1212,20.1292,20.0735,20.0894,41590.0
2015-06-22 11:35:00,25.23,25.31,25.22,25.3,36582.0,20.0894,20.1531,20.0814,20.1451,36582.0
2015-06-22 11:40:00,25.3,25.3,25.22,25.23,21259.0,20.1451,20.1451,20.0814,20.0894,21259.0
2015-06-22 11:45:00,25.24,25.29,25.23,25.28,15516.0,20.0974,20.1372,20.0894,20.1292,15516.0
2015-06-22 11:50:00,25.27,25.31,25.25,25.27,24731.0,20.1212,20.1531,20.1053,20.1212,24731.0
2015-06-22 11:55:00,25.26,25.27,25.24,25.24,9016.0,20.1133,20.1212,20.0974,20.0974,9016.0
2015-06-22 12:00:00,25.24,25.28,25.22,25.22,49849.0,20.0974,20.1292,20.0814,20.0814,49849.0
2015-06-22 12:05:00,25.22,25.23,25.21,25.22,20792.0,20.0814,20.0894,20.0735,20.0814,20792.0
2015-06-22 12:10:00,25.22,25.26,25.2,25.22,32836.0,20.0814,20.1133,20.0655,20.0814,32836.0
2015-06-22 12:15:00,25.22,25.26,25.22,25.23,31942.0,20.0814,20.1133,20.0814,20.0894,31942.0
2015-06-22 12:20:00,25.24,25.24,25.19,25.19,7098.0,20.0974,20.0974,20.0575,20.0575,7098.0
2015-06-22 12:25:00,25.19,25.2,25.16,25.18,31904.0,20.0575,20.0655,20.0337,20.0496,31904.0
2015-06-22 12:30:00,25.18,25.19,25.14,25.16,39943.0,20.0496,20.0575,20.0177,20.0337,39943.0
2015-06-22 12:35:00,25.15,25.19,25.15,25.17,7418.0,20.0257,20.0575,20.0257,20.0416,7418.0
2015-06-22 12:40:00,25.17,25.17,25.16,25.17,4776.0,20.0416,20.0416,20.0337,20.0416,4776.0
2015-06-22 12:45:00,25.16,25.17,25.15,25.17,20615.0,20.0337,20.0416,20.0257,20.0416,20615.0
2015-06-22 12:50:00,25.17,25.19,25.14,25.19,40280.0,20.0416,20.0575,20.0177,20.0575,40280.0
2015-06-22 12:55:00,25.18,25.2,25.18,25.19,7331.0,20.0496,20.0655,20.0496,20.0575,7331.0
2015-06-22 13:00:00,25.18,25.22,25.17,25.21,22959.0,20.0496,20.0814,20.0416,20.0735,22959.0
2015-06-22 13:05:00,25.22,25.25,25.2,25.25,39215.0,20.0814,20.1053,20.0655,20.1053,39215.0
2015-06-22 13:10:00,25.25,25.26,25.24,25.25,16510.0,20.1053,20.1133,20.0974,20.1053,16510.0
2015-06-22 13:15:00,25.24,25.27,25.23,25.24,31998.0,20.0974,20.1212,20.0894,20.0974,31998.0
2015-06-22 13:20:00,25.23,25.23,25.21,25.21,12798.0,20.0894,20.0894,20.0735,20.0735,12798.0
2015-06-22 13:25:00,25.21,25.21,25.17,25.18,30726.0,20.0735,20.0735,20.0416,20.0496,30726.0
2015-06-22 13:30:00,25.19,25.19,25.16,25.17,30686.0,20.0575,20.0575,20.0337,20.0416,30686.0
2015-06-22 13:35:00,25.18,25.19,25.17,25.17,12988.0,20.0496,20.0575,20.0416,20.0416,12988.0
2015-06-22 13:40:00,25.17,25.19,25.16,25.18,19130.0,20.0416,20.0575,20.0337,20.0496,19130.0
2015-06-22 13:45:00,25.18,25.18,25.15,25.17,13852.0,20.0496,20.0496,20.0257,20.0416,13852.0
2015-06-22 13:50:00,25.16,25.18,25.15,25.18,27896.0,20.0337,20.0496,20.0257,20.0496,27896.0
2015-06-22 13:55:00,25.18,25.19,25.16,25.19,23979.0,20.0496,20.0575,20.0337,20.0575,23979.0
2015-06-22 14:00:00,25.19,25.2,25.17,25.17,18849.0,20.0575,20.0655,20.0416,20.0416,18849.0
2015-06-22 14:05:00,25.17,25.19,25.16,25.16,18163.0,20.0416,20.0575,20.0337,20.0337,18163.0
2015-06-22 14:10:00,25.16,25.18,25.15,25.18,24642.0,20.0337,20.0496,20.0257,20.0496,24642.0
2015-06-22 14:15:00,25.18,25.2,25.15,25.15,26765.0,20.0496,20.0655,20.0257,20.0257,26765.0
2015-06-22 14:20:00,25.15,25.16,25.14,25.14,7043.0,20.0257,20.0337,20.0177,20.0177,7043.0
2015-06-22 14:25:00,25.15,25.15,25.12,25.12,10001.0,20.0257,20.0257,20.0018,20.0018,10001.0
2015-06-22 14:30:00,25.12,25.13,25.11,25.13,22927.0,20.0018,20.0098,19.9938,20.0098,22927.0
2015-06-22 14:35:00,25.12,25.14,25.11,25.14,31107.0,20.0018,20.0177,19.9938,20.0177,31107.0
2015-06-22 14:40:00,25.14,25.14,25.1,25.11,30543.0,20.0177,20.0177,19.9859,19.9938,30543.0
2015-06-22 14:45:00,25.12,25.17,25.11,25.14,43431.0,20.0018,20.0416,19.9938,20.0177,43431.0
2015-06-22 14:50:00,25.14,25.19,25.14,25.18,18213.0,20.0177,20.0575,20.0177,20.0496,18213.0
2015-06-22 14:55:00,25.19,25.19,25.15,25.15,37623.0,20.0575,20.0575,20.0257,20.0257,37623.0
2015-06-22 15:00:00,25.16,25.16,25.14,25.16,12564.0,20.0337,20.0337,20.0177,20.0337,12564.0
2015-06-22 15:05:00,25.15,25.18,25.15,25.18,34146.0,20.0257,20.0496,20.0257,20.0496,34146.0
2015-06-22 15:10:00,25.18,25.18,25.15,25.16,34541.0,20.0496,20.0496,20.0257,20.0337,34541.0
2015-06-22 15:15:00,25.16,25.16,25.14,25.16,30890.0,20.0337,20.0337,20.0177,20.0337,30890.0
2015-06-22 15:20:00,25.16,25.16,25.12,25.14,45200.0,20.0337,20.0337,20.0018,20.0177,45200.0
2015-06-22 15:25:00,25.13,25.13,25.09,25.11,51193.0,20.0098,20.0098,19.9779,19.9938,51193.0
2015-06-22 15:30:00,25.11,25.17,25.1,25.11,102581.0,19.9938,20.0416,19.9859,19.9938,102581.0
2015-06-22 15:35:00,25.12,25.13,25.09,25.1,48486.0,20.0018,20.0098,19.9779,19.9859,48486.0
2015-06-22 15:40:00,25.1,25.11,25.09,25.1,108191.0,19.9859,19.9938,19.9779,19.9859,108191.0
2015-06-22 15:45:00,25.1,25.1,25.07,25.09,101228.0,19.9859,19.9859,19.962,19.9779,101228.0
2015-06-22 15:50:00,25.08,25.09,25.07,25.07,52369.0,19.97,19.9779,19.962,19.962,52369.0
2015-06-22 15:55:00,25.07,25.09,25.06,25.08,178117.0,19.962,19.9779,19.954,19.97,178117.0
2015-06-23 09:30:00,25.23,25.28,25.01,25.06,78299.0,20.0894,20.1292,19.9142,19.954,78299.0
2015-06-23 09:35:00,25.09,25.15,25.02,25.02,19014.0,19.9779,20.0257,19.9222,19.9222,19014.0
2015-06-23 09:40:00,25.03,25.05,24.96,25.0,25156.0,19.9301,19.9461,19.8744,19.9063,25156.0
2015-06-23 09:45:00,25.0,25.0,24.94,24.99,36480.0,19.9063,19.9063,19.8585,19.8983,36480.0
2015-06-23 09:50:00,24.97,24.99,24.96,24.98,23670.0,19.8824,19.8983,19.8744,19.8903,23670.0
2015-06-23 09:55:00,24.99,25.0,24.97,24.99,15422.0,19.8983,19.9063,19.8824,19.8983,15422.0
2015-06-23 10:00:00,24.98,24.99,24.95,24.97,19316.0,19.8903,19.8983,19.8664,19.8824,19316.0
2015-06-23 10:05:00,24.96,25.0,24.96,24.99,61902.0,19.8744,19.9063,19.8744,19.8983,61902.0
2015-06-23 10:10:00,24.99,25.05,24.98,25.04,41468.0,19.8983,19.9461,19.8903,19.9381,41468.0
2015-06-23 10:15:00,25.04,25.05,24.98,24.98,55665.0,19.9381,19.9461,19.8903,19.8903,55665.0
2015-06-23 10:20:00,24.98,25.01,24.98,24.99,61381.0,19.8903,19.9142,19.8903,19.8983,61381.0
2015-06-23 10:25:00,25.0,25.0,24.98,24.99,68327.0,19.9063,19.9063,19.8903,19.8983,68327.0
2015-06-23 10:30:00,24.99,25.0,24.97,25.0,70102.0,19.8983,19.9063,19.8824,19.9063,70102.0
2015-06-23 10:35:00,25.0,25.0,24.98,24.98,35310.0,19.9063,19.9063,19.8903,19.8903,35310.0
2015-06-23 10:40:00,24.99,25.0,24.97,24.99,27448.0,19.8983,19.9063,19.8824,19.8983,27448.0
2015-06-23 10:45:00,24.99,25.0,24.98,24.99,25671.0,19.8983,19.9063,19.8903,19.8983,25671.0
2015-06-23 10:50:00,24.98,25.03,24.97,25.0,42968.0,19.8903,19.9301,19.8824,19.9063,42968.0
2015-06-23 10:55:00,25.01,25.01,24.99,25.0,46818.0,19.9142,19.9142,19.8983,19.9063,46818.0
2015-06-23 11:00:00,24.99,25.01,24.96,24.98,36954.0,19.8983,19.9142,19.8744,19.8903,36954.0
2015-06-23 11:05:00,24.97,25.0,24.95,25.0,22513.0,19.8824,19.9063,19.8664,19.9063,22513.0
2015-06-23 11:10:00,24.98,24.99,24.96,24.96,21496.0,19.8903,19.8983,19.8744,19.8744,21496.0
2015-06-23 11:15:00,24.96,24.98,24.95,24.97,22403.0,19.8744,19.8903,19.8664,19.8824,22403.0
2015-06-23 11:20:00,24.98,24.99,24.94,24.97,50111.0,19.8903,19.8983,19.8585,19.8824,50111.0
2015-06-23 11:25:00,24.97,24.99,24.97,24.99,129966.0,19.8824,19.8983,19.8824,19.8983,129966.0
2015-06-23 11:30:00,24.98,25.0,24.98,24.99,17442.0,19.8903,19.9063,19.8903,19.8983,17442.0
2015-06-23 11:35:00,24.99,25.0,24.98,24.99,47121.0,19.8983,19.9063,19.8903,19.8983,47121.0
2015-06-23 11:40:00,24.99,25.01,24.98,25.0,54370.0,19.8983,19.9142,19.8903,19.9063,54370.0
2015-06-23 11:45:00,24.99,25.0,24.98,24.99,45573.0,19.8983,19.9063,19.8903,19.8983,45573.0
2015-06-23 11:50:00,25.0,25.0,24.98,24.99,26300.0,19.9063,19.9063,19.8903,19.8983,26300.0
2015-06-23 11:55:00,25.0,25.02,24.98,25.02,44154.0,19.9063,19.9222,19.8903,19.9222,44154.0
2015-06-23 12:00:00,25.02,25.03,24.99,24.99,18803.0,19.9222,19.9301,19.8983,19.8983,18803.0
2015-06-23 12:05:00,24.99,25.0,24.98,24.99,9400.0,19.8983,19.9063,19.8903,19.8983,9400.0
2015-06-23 12:10:00,24.99,25.0,24.98,25.0,9200.0,19.8983,19.9063,19.8903,19.9063,9200.0
2015-06-23 12:15:00,24.99,25.02,24.98,25.02,16244.0,19.8983,19.9222,19.8903,19.9222,16244.0
2015-06-23 12:20:00,25.01,25.02,24.99,25.0,11269.0,19.9142,19.9222,19.8983,19.9063,11269.0
2015-06-23 12:25:00,25.0,25.0,24.98,25.0,152052.0,19.9063,19.9063,19.8903,19.9063,152052.0
2015-06-23 12:30:00,24.99,25.0,24.98,25.0,25280.0,19.8983,19.9063,19.8903,19.9063,25280.0
2015-06-23 12:35:00,24.99,25.02,24.99,25.01,25309.0,19.8983,19.9222,19.8983,19.9142,25309.0
2015-06-23 12:40:00,25.0,25.02,25.0,25.0,10159.0,19.9063,19.9222,19.9063,19.9063,10159.0
2015-06-23 12:45:00,25.0,25.01,24.99,25.01,20665.0,19.9063,19.9142,19.8983,19.9142,20665.0
2015-06-23 12:50:00,25.0,25.0,24.98,24.99,98788.0,19.9063,19.9063,19.8903,19.8983,98788.0
2015-06-23 12:55:00,24.99,25.0,24.98,25.0,11227.0,19.8983,19.9063,19.8903,19.9063,11227.0
2015-06-23 13:00:00,25.0,25.01,24.99,25.01,11546.0,19.9063,19.9142,19.8983,19.9142,11546.0
2015-06-23 13:05:00,25.01,25.02,24.99,25.02,22314.0,19.9142,19.9222,19.8983,19.9222,22314.0
2015-06-23 13:10:00,25.02,25.04,25.01,25.04,10228.0,19.9222,19.9381,19.9142,19.9381,10228.0
2015-06-23 13:15:00,25.04,25.04,25.02,25.03,9975.0,19.9381,19.9381,19.9222,19.9301,9975.0
2015-06-23 13:20:00,25.03,25.03,25.01,25.01,13247.0,19.9301,19.9301,19.9142,19.9142,13247.0
2015-06-23 13:25:00,25.02,25.02,25.01,25.02,21650.0,19.9222,19.9222,19.9142,19.9222,21650.0
2015-06-23 13:30:00,25.01,25.02,25.0,25.02,19479.0,19.9142,19.9222,19.9063,19.9222,19479.0
2015-06-23 13:35:00,25.02,25.03,25.01,25.03,12063.0,19.9222,19.9301,19.9142,19.9301,12063.0
2015-06-23 13:40:00,25.03,25.03,25.01,25.02,8636.0,19.9301,19.9301,19.9142,19.9222,8636.0
2015-06-23 13:45:00,25.02,25.03,25.01,25.02,14518.0,19.9222,19.9301,19.9142,19.9222,14518.0
2015-06-23 13:50:00,25.02,25.03,25.0,25.02,16874.0,19.9222,19.9301,19.9063,19.9222,16874.0
2015-06-23 13:55:00,25.02,25.02,25.01,25.02,12785.0,19.9222,19.9222,19.9142,19.9222,12785.0
2015-06-23 14:00:00,25.02,25.03,25.0,25.01,23628.0,19.9222,19.9301,19.9063,19.9142,23628.0
2015-06-23 14:05:00,25.02,25.03,25.01,25.02,15996.0,19.9222,19.9301,19.9142,19.9222,15996.0
2015-06-23 14:10:00,25.02,25.03,25.01,25.02,11160.0,19.9222,19.9301,19.9142,19.9222,11160.0
2015-06-23 14:15:00,25.02,25.03,25.01,25.01,25133.0,19.9222,19.9301,19.9142,19.9142,25133.0
2015-06-23 14:20:00,25.02,25.02,25.01,25.01,4800.0,19.9222,19.9222,19.9142,19.9142,4800.0
2015-06-23 14:25:00,25.01,25.03,25.0,25.03,39315.0,19.9142,19.9301,19.9063,19.9301,39315.0
2015-06-23 14:30:00,25.02,25.04,25.01,25.03,24285.0,19.9222,19.9381,19.9142,19.9301,24285.0
2015-06-23 14:35:00,25.04,25.05,25.02,25.04,26906.0,19.9381,19.9461,19.9222,19.9381,26906.0
2015-06-23 14:40:00,25.05,25.05,25.03,25.03,11020.0,19.9461,19.9461,19.9301,19.9301,11020.0
2015-06-23 14:45:00,25.04,25.04,25.01,25.01,20082.0,19.9381,19.9381,19.9142,19.9142,20082.0
2015-06-23 14:50:00,25.02,25.05,25.01,25.03,25931.0,19.9222,19.9461,19.9142,19.9301,25931.0
2015-06-23 14:55:00,25.02,25.04,25.0,25.0,141175.0,19.9222,19.9381,19.9063,19.9063,141175.0
2015-06-23 15:00:00,25.01,25.02,25.0,25.0,17966.0,19.9142,19.9222,19.9063,19.9063,17966.0
2015-06-23 15:05:00,25.01,25.03,25.0,25.03,16522.0,19.9142,19.9301,19.9063,19.9301,16522.0
2015-06-23 15:10:00,25.02,25.03,25.01,25.03,33920.0,19.9222,19.9301,19.9142,19.9301,33920.0
2015-06-23 15:15:00,25.03,25.03,25.0,25.01,29570.0,19.9301,19.9301,19.9063,19.9142,29570.0
2015-06-23 15:20:00,25.01,25.03,25.0,25.01,36696.0,19.9142,19.9301,19.9063,19.9142,36696.0
2015-06-23 15:25:00,25.01,25.02,25.0,25.0,22651.0,19.9142,19.9222,19.9063,19.9063,22651.0
2015-06-23 15:30:00,25.0,25.03,25.0,25.02,54272.0,19.9063,19.9301,19.9063,19.9222,54272.0
2015-06-23 15:35:00,25.02,25.03,25.0,25.01,70591.0,19.9222,19.9301,19.9063,19.9142,70591.0
2015-06-23 15:40:00,25.0,25.01,24.99,25.0,101958.0,19.9063,19.9142,19.8983,19.9063,101958.0
2015-06-23 15:45:00,25.0,25.01,24.99,25.0,242799.0,19.9063,19.9142,19.8983,19.9063,242799.0
2015-06-23 15:50:00,25.0,25.03,24.99,25.02,101793.0,19.9063,19.9301,19.8983,19.9222,101793.0
2015-06-23 15:55:00,25.01,25.02,24.99,24.99,221651.0,19.9142,19.9222,19.8983,19.8983,221651.0
2015-06-24 09:30:00,24.9,25.03,24.85,24.95,51609.0,19.8266,19.9301,19.7868,19.8664,51609.0
2015-06-24 09:35:00,24.97,24.99,24.92,24.93,21890.0,19.8824,19.8983,19.8426,19.8505,21890.0
2015-06-24 09:40:00,24.94,25.05,24.93,24.97,38777.0,19.8585,19.9461,19.8505,19.8824,38777.0
2015-06-24 09:45:00,24.96,25.03,24.96,24.98,15124.0,19.8744,19.9301,19.8744,19.8903,15124.0
2015-06-24 09:50:00,24.99,25.0,24.94,24.96,20804.0,19.8983,19.9063,19.8585,19.8744,20804.0
2015-06-24 09:55:00,24.96,24.99,24.95,24.97,132324.0,19.8744,19.8983,19.8664,19.8824,132324.0
2015-06-24 10:00:00,24.98,24.98,24.94,24.96,149610.0,19.8903,19.8903,19.8585,19.8744,149610.0
2015-06-24 10:05:00,24.96,25.0,24.95,24.97,30613.0,19.8744,19.9063,19.8664,19.8824,30613.0
2015-06-24 10:10:00,24.97,25.04,24.97,25.03,144883.0,19.8824,19.9381,19.8824,19.9301,144883.0
2015-06-24 10:15:00,25.02,25.04,24.99,25.02,76299.0,19.9222,19.9381,19.8983,19.9222,76299.0
2015-06-24 10:20:00,25.02,25.03,25.0,25.03,23308.0,19.9222,19.9301,19.9063,19.9301,23308.0
2015-06-24 10:25:00,25.02,25.04,25.0,25.03,24036.0,19.9222,19.9381,19.9063,19.9301,24036.0
2015-06-24 10:30:00,25.03,25.04,25.0,25.02,17781.0,19.9301,19.9381,19.9063,19.9222,17781.0
2015-06-24 10:35:00,25.01,25.02,24.99,25.02,28695.0,19.9142,19.9222,19.8983,19.9222,28695.0
2015-06-24 10:40:00,25.02,25.02,24.99,25.01,38548.0,19.9222,19.9222,19.8983,19.9142,38548.0
2015-06-24 10:45:00,25.01,25.03,25.0,25.0,15960.0,19.9142,19.9301,19.9063,19.9063,15960.0
2015-06-24 10:50:00,25.0,25.03,24.99,25.01,46480.0,19.9063,19.9301,19.8983,19.9142,46480.0
2015-06-24 10:55:00,25.01,25.05,25.01,25.04,21224.0,19.9142,19.9461,19.9142,19.9381,21224.0
2015-06-24 11:00:00,25.03,25.04,25.0,25.01,47915.0,19.9301,19.9381,19.9063,19.9142,47915.0
2015-06-24 11:05:00,25.01,25.03,24.99,25.01,137191.0,19.9142,19.9301,19.8983,19.9142,137191.0
2015-06-24 11:10:00,25.0,25.02,24.99,25.01,49642.0,19.9063,19.9222,19.8983,19.9142,49642.0
2015-06-24 11:15:00,25.01,25.02,24.99,25.02,24940.0,19.9142,19.9222,19.8983,19.9222,24940.0
2015-06-24 11:20:00,25.02,25.03,25.0,25.01,39495.0,19.9222,19.9301,19.9063,19.9142,39495.0
2015-06-24 11:25:00,25.02,25.03,25.0,25.02,11795.0,19.9222,19.9301,19.9063,19.9222,11795.0
2015-06-24 11:30:00,25.02,25.04,25.01,25.03,22617.0,19.9222,19.9381,19.9142,19.9301,22617.0
2015-06-24 11:35:00,25.02,25.04,25.02,25.03,30557.0,19.9222,19.9381,19.9222,19.9301,30557.0
2015-06-24 11:40:00,25.03,25.05,25.02,25.03,31918.0,19.9301,19.9461,19.9222,19.9301,31918.0
2015-06-24 11:45:00,25.02,25.02,24.99,25.0,22328.0,19.9222,19.9222,19.8983,19.9063,22328.0
2015-06-24 11:50:00,25.0,25.0,24.97,24.99,58630.0,19.9063,19.9063,19.8824,19.8983,58630.0
2015-06-24 11:55:00,24.98,25.02,24.98,24.99,43925.0,19.8903,19.9222,19.8903,19.8983,43925.0
2015-06-24 12:00:00,24.99,24.99,24.96,24.98,50498.0,19.8983,19.8983,19.8744,19.8903,50498.0
2015-06-24 12:05:00,24.98,24.99,24.97,24.98,35144.0,19.8903,19.8983,19.8824,19.8903,35144.0
2015-06-24 12:10:00,24.97,25.01,24.97,25.01,17396.0,19.8824,19.9142,19.8824,19.9142,17396.0
2015-06-24 12:15:00,25.01,25.01,24.98,25.01,37517.0,19.9142,19.9142,19.8903,19.9142,37517.0
2015-06-24 12:20:00,25.0,25.01,24.99,25.01,13173.0,19.9063,19.9142,19.8983,19.9142,13173.0
2015-06-24 12:25:00,25.0,25.01,24.99,25.01,32171.0,19.9063,19.9142,19.8983,19.9142,32171.0
2015-06-24 12:30:00,25.01,25.02,25.0,25.01,22363.0,19.9142,19.9222,19.9063,19.9142,22363.0
2015-06-24 12:35:00,25.01,25.02,24.99,25.01,24694.0,19.9142,19.9222,19.8983,19.9142,24694.0
2015-06-24 12:40:00,25.02,25.02,24.99,25.0,32301.0,19.9222,19.9222,19.8983,19.9063,32301.0
2015-06-24 12:45:00,25.0,25.01,24.99,25.0,40475.0,19.9063,19.9142,19.8983,19.9063,40475.0
2015-06-24 12:50:00,25.01,25.01,24.98,25.0,126621.0,19.9142,19.9142,19.8903,19.9063,126621.0
2015-06-24 12:55:00,24.99,25.0,24.99,25.0,21284.0,19.8983,19.9063,19.8983,19.9063,21284.0
2015-06-24 13:00:00,25.01,25.01,25.0,25.0,10395.0,19.9142,19.9142,19.9063,19.9063,10395.0
2015-06-24 13:05:00,25.01,25.01,25.0,25.01,7338.0,19.9142,19.9142,19.9063,19.9142,7338.0
2015-06-24 13:10:00,25.01,25.05,25.0,25.03,29009.0,19.9142,19.9461,19.9063,19.9301,29009.0
2015-06-24 13:15:00,25.02,25.02,25.01,25.02,38492.0,19.9222,19.9222,19.9142,19.9222,38492.0
2015-06-24 13:20:00,25.02,25.03,25.01,25.01,19424.0,19.9222,19.9301,19.9142,19.9142,19424.0
2015-06-24 13:25:00,25.02,25.02,24.94,24.95,188930.0,19.9222,19.9222,19.8585,19.8664,188930.0
2015-06-24 13:30:00,24.95,24.96,24.93,24.95,50616.0,19.8664,19.8744,19.8505,19.8664,50616.0
2015-06-24 13:35:00,24.95,24.95,24.94,24.95,40387.0,19.8664,19.8664,19.8585,19.8664,40387.0
2015-06-24 13:40:00,24.95,24.97,24.94,24.96,212833.0,19.8664,19.8824,19.8585,19.8744,212833.0
2015-06-24 13:45:00,24.97,24.98,24.95,24.96,19986.0,19.8824,19.8903,19.8664,19.8744,19986.0
2015-06-24 13:50:00,24.96,24.98,24.95,24.98,23340.0,19.8744,19.8903,19.8664,19.8903,23340.0
2015-06-24 13:55:00,24.98,24.98,24.97,24.98,3570.0,19.8903,19.8903,19.8824,19.8903,3570.0
2015-06-24 14:00:00,24.98,25.0,24.97,25.0,23057.0,19.8903,19.9063,19.8824,19.9063,23057.0
2015-06-24 14:05:00,25.0,25.01,24.97,25.0,79013.0,19.9063,19.9142,19.8824,19.9063,79013.0
2015-06-24 14:10:00,24.99,24.99,24.95,24.95,9059.0,19.8983,19.8983,19.8664,19.8664,9059.0
2015-06-24 14:15:00,24.95,24.96,24.92,24.92,10779.0,19.8664,19.8744,19.8426,19.8426,10779.0
2015-06-24 14:20:00,24.92,24.96,24.92,24.95,102421.0,19.8426,19.8744,19.8426,19.8664,102421.0
2015-06-24 14:25:00,24.95,24.95,24.93,24.94,7374.0,19.8664,19.8664,19.8505,19.8585,7374.0
2015-06-24 14:30:00,24.93,24.94,24.92,24.92,7287.0,19.8505,19.8585,19.8426,19.8426,7287.0
2015-06-24 14:35:00,24.92,24.95,24.9,24.95,55752.0,19.8426,19.8664,19.8266,19.8664,55752.0
2015-06-24 14:40:00,24.95,24.95,24.9,24.9,113688.0,19.8664,19.8664,19.8266,19.8266,113688.0
2015-06-24 14:45:00,24.9,24.91,24.89,24.9,22767.0,19.8266,19.8346,19.8187,19.8266,22767.0
2015-06-24 14:50:00,24.91,24.95,24.9,24.94,24690.0,19.8346,19.8664,19.8266,19.8585,24690.0
2015-06-24 14:55:00,24.95,24.96,24.92,24.93,87845.0,19.8664,19.8744,19.8426,19.8505,87845.0
2015-06-24 15:00:00,24.93,24.93,24.92,24.92,7337.0,19.8505,19.8505,19.8426,19.8426,7337.0
2015-06-24 15:05:00,24.92,24.94,24.92,24.94,144169.0,19.8426,19.8585,19.8426,19.8585,144169.0
2015-06-24 15:10:00,24.94,24.96,24.94,24.96,64161.0,19.8585,19.8744,19.8585,19.8744,64161.0
2015-06-24 15:15:00,24.95,24.96,24.93,24.95,53558.0,19.8664,19.8744,19.8505,19.8664,53558.0
2015-06-24 15:20:00,24.95,24.96,24.93,24.94,59758.0,19.8664,19.8744,19.8505,19.8585,59758.0
2015-06-24 15:25:00,24.94,24.99,24.94,24.96,38446.0,19.8585,19.8983,19.8585,19.8744,38446.0
2015-06-24 15:30:00,24.96,25.01,24.96,25.01,49749.0,19.8744,19.9142,19.8744,19.9142,49749.0
2015-06-24 15:35:00,25.01,25.01,24.96,24.96,69255.0,19.9142,19.9142,19.8744,19.8744,69255.0
2015-06-24 15:40:00,24.96,24.98,24.94,24.95,73313.0,19.8744,19.8903,19.8585,19.8664,73313.0
2015-06-24 15:45:00,24.95,24.95,24.91,24.91,138830.0,19.8664,19.8664,19.8346,19.8346,138830.0
2015-06-24 15:50:00,24.91,24.92,24.9,24.9,58052.0,19.8346,19.8426,19.8266,19.8266,58052.0
2015-06-24 15:55:00,24.9,24.91,24.89,24.9,248727.0,19.8266,19.8346,19.8187,19.8266,248727.0
2015-06-25 09:30:00,24.94,24.96,24.84,24.85,24003.0,19.8585,19.8744,19.7789,19.7868,24003.0
2015-06-25 09:35:00,24.86,24.9,24.79,24.81,36197.0,19.7948,19.8266,19.739,19.755,36197.0
2015-06-25 09:40:00,24.81,24.81,24.69,24.75,18686.0,19.755,19.755,19.6594,19.7072,18686.0
2015-06-25 09:45:00,24.74,24.78,24.73,24.74,24774.0,19.6992,19.7311,19.6913,19.6992,24774.0
2015-06-25 09:50:00,24.75,24.79,24.74,24.77,85279.0,19.7072,19.739,19.6992,19.7231,85279.0
2015-06-25 09:55:00,24.77,24.78,24.72,24.72,48492.0,19.7231,19.7311,19.6833,19.6833,48492.0
2015-06-25 10:00:00,24.72,24.77,24.65,24.65,79284.0,19.6833,19.7231,19.6276,19.6276,79284.0
2015-06-25 10:05:00,24.64,24.69,24.58,24.68,47943.0,19.6196,19.6594,19.5718,19.6515,47943.0
2015-06-25 10:10:00,24.68,24.73,24.67,24.71,33573.0,19.6515,19.6913,19.6435,19.6753,33573.0
2015-06-25 10:15:00,24.7,24.74,24.67,24.73,38127.0,19.6674,19.6992,19.6435,19.6913,38127.0
2015-06-25 10:20:00,24.74,24.77,24.72,24.75,24931.0,19.6992,19.7231,19.6833,19.7072,24931.0
2015-06-25 10:25:00,24.75,24.76,24.68,24.72,116925.0,19.7072,19.7152,19.6515,19.6833,116925.0
2015-06-25 10:30:00,24.72,24.78,24.71,24.73,31848.0,19.6833,19.7311,19.6753,19.6913,31848.0
2015-06-25 10:35:00,24.72,24.72,24.67,24.69,30597.0,19.6833,19.6833,19.6435,19.6594,30597.0
2015-06-25 10:40:00,24.69,24.7,24.67,24.69,38666.0,19.6594,19.6674,19.6435,19.6594,38666.0
2015-06-25 10:45:00,24.7,24.7,24.67,24.68,30545.0,19.6674,19.6674,19.6435,19.6515,30545.0
2015-06-25 10:50:00,24.68,24.71,24.67,24.7,25011.0,19.6515,19.6753,19.6435,19.6674,25011.0
2015-06-25 10:55:00,24.7,24.72,24.67,24.72,28838.0,19.6674,19.6833,19.6435,19.6833,28838.0
2015-06-25 11:00:00,24.72,24.74,24.68,24.73,28130.0,19.6833,19.6992,19.6515,19.6913,28130.0
2015-06-25 11:05:00,24.73,24.76,24.72,24.73,15600.0,19.6913,19.7152,19.6833,19.6913,15600.0
2015-06-25 11:10:00,24.72,24.73,24.7,24.71,7000.0,19.6833,19.6913,19.6674,19.6753,7000.0
2015-06-25 11:15:00,24.71,24.72,24.65,24.66,34845.0,19.6753,19.6833,19.6276,19.6355,34845.0
2015-06-25 11:20:00,24.66,24.67,24.59,24.62,45181.0,19.6355,19.6435,19.5798,19.6037,45181.0
2015-06-25 11:25:00,24.62,24.63,24.58,24.58,19625.0,19.6037,19.6116,19.5718,19.5718,19625.0
2015-06-25 11:30:00,24.58,24.6,24.57,24.6,23900.0,19.5718,19.5878,19.5639,19.5878,23900.0
2015-06-25 11:35:00,24.6,24.64,24.59,24.61,32686.0,19.5878,19.6196,19.5798,19.5957,32686.0
2015-06-25 11:40:00,24.61,24.61,24.55,24.56,30816.0,19.5957,19.5957,19.5479,19.5559,30816.0
2015-06-25 11:45:00,24.57,24.59,24.53,24.54,27558.0,19.5639,19.5798,19.532,19.54,27558.0
2015-06-25 11:50:00,24.53,24.59,24.53,24.59,26823.0,19.532,19.5798,19.532,19.5798,26823.0
2015-06-25 11:55:00,24.59,24.63,24.58,24.62,14337.0,19.5798,19.6116,19.5718,19.6037,14337.0
2015-06-25 12:00:00,24.61,24.63,24.59,24.59,30445.0,19.5957,19.6116,19.5798,19.5798,30445.0
2015-06-25 12:05:00,24.6,24.61,24.56,24.56,20739.0,19.5878,19.5957,19.5559,19.5559,20739.0
2015-06-25 12:10:00,24.55,24.55,24.51,24.52,38592.0,19.5479,19.5479,19.5161,19.5241,38592.0
2015-06-25 12:15:00,24.53,24.55,24.52,24.54,12100.0,19.532,19.5479,19.5241,19.54,12100.0
2015-06-25 12:20:00,24.53,24.53,24.48,24.5,28966.0,19.532,19.532,19.4922,19.5081,28966.0
2015-06-25 12:25:00,24.5,24.51,24.44,24.47,19955.0,19.5081,19.5161,19.4604,19.4842,19955.0
2015-06-25 12:30:00,24.48,24.51,24.48,24.5,10000.0,19.4922,19.5161,19.4922,19.5081,10000.0
2015-06-25 12:35:00,24.51,24.52,24.49,24.52,34754.0,19.5161,19.5241,19.5002,19.5241,34754.0
2015-06-25 12:40:00,24.52,24.57,24.51,24.55,56835.0,19.5241,19.5639,19.5161,19.5479,56835.0
2015-06-25 12:45:00,24.55,24.57,24.55,24.55,29756.0,19.5479,19.5639,19.5479,19.5479,29756.0
2015-06-25 12:50:00,24.54,24.55,24.47,24.48,36687.0,19.54,19.5479,19.4842,19.4922,36687.0
2015-06-25 12:55:00,24.47,24.47,24.41,24.45,27040.0,19.4842,19.4842,19.4365,19.4683,27040.0
2015-06-25 13:00:00,24.45,24.45,24.42,24.43,7169.0,19.4683,19.4683,19.4444,19.4524,7169.0
2015-06-25 13:05:00,24.42,24.44,24.41,24.41,9712.0,19.4444,19.4604,19.4365,19.4365,9712.0
2015-06-25 13:10:00,24.42,24.46,24.4,24.44,43546.0,19.4444,19.4763,19.4285,19.4604,43546.0
2015-06-25 13:15:00,24.44,24.48,24.44,24.46,19776.0,19.4604,19.4922,19.4604,19.4763,19776.0
2015-06-25 13:20:00,24.46,24.48,24.44,24.48,24183.0,19.4763,19.4922,19.4604,19.4922,24183.0
2015-06-25 13:25:00,24.49,24.51,24.48,24.51,28794.0,19.5002,19.5161,19.4922,19.5161,28794.0
2015-06-25 13:30:00,24.51,24.51,24.48,24.48,29294.0,19.5161,19.5161,19.4922,19.4922,29294.0
2015-06-25 13:35:00,24.49,24.54,24.48,24.54,60097.0,19.5002,19.54,19.4922,19.54,60097.0
2015-06-25 13:40:00,24.53,24.54,24.5,24.51,13660.0,19.532,19.54,19.5081,19.5161,13660.0
2015-06-25 13:45:00,24.52,24.52,24.5,24.51,38754.0,19.5241,19.5241,19.5081,19.5161,38754.0
2015-06-25 13:50:00,24.51,24.51,24.47,24.48,20655.0,19.5161,19.5161,19.4842,19.4922,20655.0
2015-06-25 13:55:00,24.47,24.51,24.46,24.51,41076.0,19.4842,19.5161,19.4763,19.5161,41076.0
2015-06-25 14:00:00,24.51,24.52,24.49,24.5,37793.0,19.5161,19.5241,19.5002,19.5081,37793.0
2015-06-25 14:05:00,24.5,24.51,24.48,24.5,12238.0,19.5081,19.5161,19.4922,19.5081,12238.0
2015-06-25 14:10:00,24.51,24.51,24.46,24.47,15232.0,19.5161,19.5161,19.4763,19.4842,15232.0
2015-06-25 14:15:00,24.48,24.48,24.43,24.44,13572.0,19.4922,19.4922,19.4524,19.4604,13572.0
2015-06-25 14:20:00,24.43,24.46,24.42,24.45,30783.0,19.4524,19.4763,19.4444,19.4683,30783.0
2015-06-25 14:25:00,24.45,24.45,24.42,24.43,13891.0,19.4683,19.4683,19.4444,19.4524,13891.0
2015-06-25 14:30:00,24.43,24.45,24.42,24.43,33765.0,19.4524,19.4683,19.4444,19.4524,33765.0
2015-06-25 14:35:00,24.43,24.44,24.36,24.36,32715.0,19.4524,19.4604,19.3967,19.3967,32715.0
2015-06-25 14:40:00,24.36,24.37,24.32,24.32,16080.0,19.3967,19.4046,19.3648,19.3648,16080.0
2015-06-25 14:45:00,24.32,24.37,24.3,24.36,61888.0,19.3648,19.4046,19.3489,19.3967,61888.0
2015-06-25 14:50:00,24.36,24.36,24.34,24.35,14920.0,19.3967,19.3967,19.3807,19.3887,14920.0
2015-06-25 14:55:00,24.35,24.38,24.34,24.37,27118.0,19.3887,19.4126,19.3807,19.4046,27118.0
2015-06-25 15:00:00,24.37,24.4,24.37,24.4,33695.0,19.4046,19.4285,19.4046,19.4285,33695.0
2015-06-25 15:05:00,24.41,24.44,24.39,24.4,71491.0,19.4365,19.4604,19.4205,19.4285,71491.0
2015-06-25 15:10:00,24.4,24.41,24.39,24.39,46242.0,19.4285,19.4365,19.4205,19.4205,46242.0
2015-06-25 15:15:00,24.39,24.4,24.39,24.4,34322.0,19.4205,19.4285,19.4205,19.4285,34322.0
2015-06-25 15:20:00,24.39,24.43,24.39,24.43,81075.0,19.4205,19.4524,19.4205,19.4524,81075.0
2015-06-25 15:25:00,24.43,24.44,24.4,24.43,58208.0,19.4524,19.4604,19.4285,19.4524,58208.0
2015-06-25 15:30:00,24.43,24.45,24.42,24.44,132034.0,19.4524,19.4683,19.4444,19.4604,132034.0
2015-06-25 15:35:00,24.44,24.46,24.42,24.43,97357.0,19.4604,19.4763,19.4444,19.4524,97357.0
2015-06-25 15:40:00,24.43,24.44,24.39,24.41,125558.0,19.4524,19.4604,19.4205,19.4365,125558.0
2015-06-25 15:45:00,24.4,24.41,24.38,24.39,185948.0,19.4285,19.4365,19.4126,19.4205,185948.0
2015-06-25 15:50:00,24.39,24.4,24.36,24.37,131216.0,19.4205,19.4285,19.3967,19.4046,131216.0
2015-06-25 15:55:00,24.36,24.38,24.35,24.36,228632.0,19.3967,19.4126,19.3887,19.3967,228632.0
2015-06-26 09:30:00,24.33,24.35,24.06,24.13,216365.0,19.3728,19.3887,19.1578,19.2135,216365.0
2015-06-26 09:35:00,24.14,24.14,24.06,24.14,51628.0,19.2215,19.2215,19.1578,19.2215,51628.0
2015-06-26 09:40:00,24.14,24.2,24.11,24.18,149107.0,19.2215,19.2693,19.1976,19.2533,149107.0
2015-06-26 09:45:00,24.18,24.18,24.09,24.14,17872.0,19.2533,19.2533,19.1817,19.2215,17872.0
2015-06-26 09:50:00,24.14,24.25,24.13,24.2,97795.0,19.2215,19.3091,19.2135,19.2693,97795.0
2015-06-26 09:55:00,24.2,24.32,24.19,24.28,119404.0,19.2693,19.3648,19.2613,19.333,119404.0
2015-06-26 10:00:00,24.28,24.33,24.27,24.29,63698.0,19.333,19.3728,19.325,19.3409,63698.0
2015-06-26 10:05:00,24.28,24.31,24.25,24.29,57618.0,19.333,19.3568,19.3091,19.3409,57618.0
2015-06-26 10:10:00,24.29,24.29,24.22,24.26,36492.0,19.3409,19.3409,19.2852,19.317,36492.0
2015-06-26 10:15:00,24.26,24.28,24.18,24.18,20528.0,19.317,19.333,19.2533,19.2533,20528.0
2015-06-26 10:20:00,24.19,24.22,24.14,24.16,106841.0,19.2613,19.2852,19.2215,19.2374,106841.0
2015-06-26 10:25:00,24.17,24.21,24.17,24.19,13922.0,19.2454,19.2772,19.2454,19.2613,13922.0
2015-06-26 10:30:00,24.2,24.22,24.18,24.18,10300.0,19.2693,19.2852,19.2533,19.2533,10300.0
2015-06-26 10:35:00,24.18,24.23,24.17,24.23,22412.0,19.2533,19.2931,19.2454,19.2931,22412.0
2015-06-26 10:40:00,24.23,24.23,24.18,24.19,43970.0,19.2931,19.2931,19.2533,19.2613,43970.0
2015-06-26 10:45:00,24.19,24.2,24.15,24.2,33659.0,19.2613,19.2693,19.2294,19.2693,33659.0
2015-06-26 10:50:00,24.2,24.22,24.17,24.18,22760.0,19.2693,19.2852,19.2454,19.2533,22760.0
2015-06-26 10:55:00,24.17,24.18,24.11,24.14,37313.0,19.2454,19.2533,19.1976,19.2215,37313.0
2015-06-26 11:00:00,24.14,24.19,24.14,24.18,14230.0,19.2215,19.2613,19.2215,19.2533,14230.0
2015-06-26 11:05:00,24.18,24.21,24.17,24.21,52976.0,19.2533,19.2772,19.2454,19.2772,52976.0
2015-06-26 11:10:00,24.2,24.26,24.2,24.24,13500.0,19.2693,19.317,19.2693,19.3011,13500.0
2015-06-26 11:15:00,24.24,24.27,24.21,24.23,43729.0,19.3011,19.325,19.2772,19.2931,43729.0
2015-06-26 11:20:00,24.24,24.27,24.22,24.25,99326.0,19.3011,19.325,19.2852,19.3091,99326.0
2015-06-26 11:25:00,24.25,24.26,24.16,24.17,31796.0,19.3091,19.317,19.2374,19.2454,31796.0
2015-06-26 11:30:00,24.18,24.19,24.15,24.15,16389.0,19.2533,19.2613,19.2294,19.2294,16389.0
2015-06-26 11:35:00,24.16,24.18,24.13,24.16,18502.0,19.2374,19.2533,19.2135,19.2374,18502.0
2015-06-26 11:40:00,24.15,24.16,24.13,24.14,14557.0,19.2294,19.2374,19.2135,19.2215,14557.0
2015-06-26 11:45:00,24.13,24.2,24.12,24.18,20617.0,19.2135,19.2693,19.2056,19.2533,20617.0
2015-06-26 11:50:00,24.18,24.18,24.15,24.15,10700.0,19.2533,19.2533,19.2294,19.2294,10700.0
2015-06-26 11:55:00,24.15,24.15,24.1,24.11,117825.0,19.2294,19.2294,19.1896,19.1976,117825.0
2015-06-26 12:00:00,24.11,24.17,24.1,24.14,33217.0,19.1976,19.2454,19.1896,19.2215,33217.0
2015-06-26 12:05:00,24.14,24.16,24.12,24.14,53630.0,19.2215,19.2374,19.2056,19.2215,53630.0
2015-06-26 12:10:00,24.15,24.17,24.14,24.16,135854.0,19.2294,19.2454,19.2215,19.2374,135854.0
2015-06-26 12:15:00,24.16,24.16,24.13,24.16,21636.0,19.2374,19.2374,19.2135,19.2374,21636.0
2015-06-26 12:20:00,24.16,24.17,24.12,24.15,62141.0,19.2374,19.2454,19.2056,19.2294,62141.0
2015-06-26 12:25:00,24.15,24.23,24.15,24.23,19533.0,19.2294,19.2931,19.2294,19.2931,19533.0
2015-06-26 12:30:00,24.23,24.24,24.2,24.21,16974.0,19.2931,19.3011,19.2693,19.2772,16974.0
2015-06-26 12:35:00,24.21,24.25,24.21,24.25,21561.0,19.2772,19.3091,19.2772,19.3091,21561.0
2015-06-26 12:40:00,24.26,24.29,24.26,24.29,11125.0,19.317,19.3409,19.317,19.3409,11125.0
2015-06-26 12:45:00,24.29,24.29,24.26,24.29,9305.0,19.3409,19.3409,19.317,19.3409,9305.0
2015-06-26 12:50:00,24.29,24.3,24.27,24.27,18265.0,19.3409,19.3489,19.325,19.325,18265.0
2015-06-26 12:55:00,24.28,24.28,24.18,24.2,86017.0,19.333,19.333,19.2533,19.2693,86017.0
2015-06-26 13:00:00,24.19,24.2,24.14,24.16,21126.0,19.2613,19.2693,19.2215,19.2374,21126.0
2015-06-26 13:05:00,24.16,24.18,24.13,24.14,23335.0,19.2374,19.2533,19.2135,19.2215,23335.0
2015-06-26 13:10:00,24.13,24.14,24.11,24.11,14050.0,19.2135,19.2215,19.1976,19.1976,14050.0
2015-06-26 13:15:00,24.12,24.15,24.11,24.14,23642.0,19.2056,19.2294,19.1976,19.2215,23642.0
2015-06-26 13:20:00,24.13,24.14,24.11,24.12,25624.0,19.2135,19.2215,19.1976,19.2056,25624.0
2015-06-26 13:25:00,24.12,24.19,24.12,24.18,21115.0,19.2056,19.2613,19.2056,19.2533,21115.0
2015-06-26 13:30:00,24.19,24.19,24.17,24.19,11266.0,19.2613,19.2613,19.2454,19.2613,11266.0
2015-06-26 13:35:00,24.19,24.2,24.16,24.18,20614.0,19.2613,19.2693,19.2374,19.2533,20614.0
2015-06-26 13:40:00,24.18,24.2,24.16,24.17,35729.0,19.2533,19.2693,19.2374,19.2454,35729.0
2015-06-26 13:45:00,24.17,24.2,24.17,24.2,18393.0,19.2454,19.2693,19.2454,19.2693,18393.0
2015-06-26 13:50:00,24.2,24.22,24.19,24.22,54102.0,19.2693,19.2852,19.2613,19.2852,54102.0
2015-06-26 13:55:00,24.22,24.25,24.22,24.25,23587.0,19.2852,19.3091,19.2852,19.3091,23587.0
2015-06-26 14:00:00,24.25,24.29,24.24,24.27,27859.0,19.3091,19.3409,19.3011,19.325,27859.0
2015-06-26 14:05:00,24.26,24.26,24.24,24.25,13815.0,19.317,19.317,19.3011,19.3091,13815.0
2015-06-26 14:10:00,24.24,24.26,24.22,24.26,14283.0,19.3011,19.317,19.2852,19.317,14283.0
2015-06-26 14:15:00,24.26,24.27,24.22,24.23,39886.0,19.317,19.325,19.2852,19.2931,39886.0
2015-06-26 14:20:00,24.23,24.26,24.21,24.24,71438.0,19.2931,19.317,19.2772,19.3011,71438.0
2015-06-26 14:25:00,24.24,24.25,24.22,24.23,14610.0,19.3011,19.3091,19.2852,19.2931,14610.0
2015-06-26 14:30:00,24.24,24.25,24.22,24.23,11906.0,19.3011,19.3091,19.2852,19.2931,11906.0
2015-06-26 14:35:00,24.22,24.23,24.2,24.23,23249.0,19.2852,19.2931,19.2693,19.2931,23249.0
2015-06-26 14:40:00,24.23,24.24,24.18,24.21,23154.0,19.2931,19.3011,19.2533,19.2772,23154.0
2015-06-26 14:45:00,24.2,24.21,24.19,24.21,15335.0,19.2693,19.2772,19.2613,19.2772,15335.0
2015-06-26 14:50:00,24.21,24.27,24.2,24.26,49870.0,19.2772,19.325,19.2693,19.317,49870.0
2015-06-26 14:55:00,24.27,24.28,24.25,24.26,12461.0,19.325,19.333,19.3091,19.317,12461.0
2015-06-26 15:00:00,24.25,24.3,24.25,24.3,18507.0,19.3091,19.3489,19.3091,19.3489,18507.0
2015-06-26 15:05:00,24.31,24.33,24.29,24.29,32348.0,19.3568,19.3728,19.3409,19.3409,32348.0
2015-06-26 15:10:00,24.3,24.3,24.27,24.29,16072.0,19.3489,19.3489,19.325,19.3409,16072.0
2015-06-26 15:15:00,24.28,24.29,24.25,24.27,23235.0,19.333,19.3409,19.3091,19.325,23235.0
2015-06-26 15:20:00,24.26,24.27,24.24,24.25,61912.0,19.317,19.325,19.3011,19.3091,61912.0
2015-06-26 15:25:00,24.26,24.27,24.25,24.27,21843.0,19.317,19.325,19.3091,19.325,21843.0
2015-06-26 15:30:00,24.27,24.29,24.26,24.27,68714.0,19.325,19.3409,19.317,19.325,68714.0
2015-06-26 15:35:00,24.27,24.28,24.2,24.21,41542.0,19.325,19.333,19.2693,19.2772,41542.0
2015-06-26 15:40:00,24.21,24.24,24.19,24.23,119469.0,19.2772,19.3011,19.2613,19.2931,119469.0
2015-06-26 15:45:00,24.22,24.23,24.17,24.18,133231.0,19.2852,19.2931,19.2454,19.2533,133231.0
2015-06-26 15:50:00,24.18,24.19,24.17,24.19,95514.0,19.2533,19.2613,19.2454,19.2613,95514.0
2015-06-26 15:55:00,24.18,24.22,24.17,24.2,326264.0,19.2533,19.2852,19.2454,19.2693,326264.0
2015-06-29 09:30:00,24.08,24.17,24.01,24.17,47047.0,19.1737,19.2454,19.118,19.2454,47047.0
2015-06-29 09:35:00,24.17,24.17,24.01,24.04,22282.0,19.2454,19.2454,19.118,19.1419,22282.0
2015-06-29 09:40:00,24.05,24.08,23.96,23.99,40553.0,19.1498,19.1737,19.0782,19.102,40553.0
2015-06-29 09:45:00,23.99,24.08,23.97,24.06,40926.0,19.102,19.1737,19.0861,19.1578,40926.0
2015-06-29 09:50:00,24.05,24.11,24.04,24.08,23867.0,19.1498,19.1976,19.1419,19.1737,23867.0
2015-06-29 09:55:00,24.08,24.13,24.08,24.1,18340.0,19.1737,19.2135,19.1737,19.1896,18340.0
2015-06-29 10:00:00,24.1,24.11,24.07,24.07,31283.0,19.1896,19.1976,19.1657,19.1657,31283.0
2015-06-29 10:05:00,24.07,24.1,24.04,24.05,20529.0,19.1657,19.1896,19.1419,19.1498,20529.0
2015-06-29 10:10:00,24.05,24.08,24.03,24.05,29403.0,19.1498,19.1737,19.1339,19.1498,29403.0
2015-06-29 10:15:00,24.05,24.08,23.99,23.99,24579.0,19.1498,19.1737,19.102,19.102,24579.0
2015-06-29 10:20:00,23.98,24.0,23.93,23.99,36954.0,19.0941,19.11,19.0543,19.102,36954.0
2015-06-29 10:25:00,23.98,24.0,23.95,23.95,38708.0,19.0941,19.11,19.0702,19.0702,38708.0
2015-06-29 10:30:00,23.95,23.96,23.91,23.93,30746.0,19.0702,19.0782,19.0383,19.0543,30746.0
2015-06-29 10:35:00,23.95,24.01,23.94,23.98,49657.0,19.0702,19.118,19.0622,19.0941,49657.0
2015-06-29 10:40:00,23.98,24.07,23.97,24.07,71802.0,19.0941,19.1657,19.0861,19.1657,71802.0
2015-06-29 10:45:00,24.07,24.12,24.06,24.09,33828.0,19.1657,19.2056,19.1578,19.1817,33828.0
2015-06-29 10:50:00,24.09,24.1,24.06,24.08,52338.0,19.1817,19.1896,19.1578,19.1737,52338.0
2015-06-29 10:55:00,24.08,24.1,24.06,24.09,19997.0,19.1737,19.1896,19.1578,19.1817,19997.0
2015-06-29 11:00:00,24.08,24.11,24.05,24.07,19206.0,19.1737,19.1976,19.1498,19.1657,19206.0
2015-06-29 11:05:00,24.07,24.07,23.99,23.99,11022.0,19.1657,19.1657,19.102,19.102,11022.0
2015-06-29 11:10:00,24.01,24.05,23.99,24.01,21059.0,19.118,19.1498,19.102,19.118,21059.0
2015-06-29 11:15:00,24.0,24.0,23.95,23.95,26405.0,19.11,19.11,19.0702,19.0702,26405.0
2015-06-29 11:20:00,23.95,24.01,23.94,23.98,21505.0,19.0702,19.118,19.0622,19.0941,21505.0
2015-06-29 11:25:00,23.99,24.0,23.95,23.96,14616.0,19.102,19.11,19.0702,19.0782,14616.0
2015-06-29 11:30:00,23.97,23.98,23.94,23.94,25446.0,19.0861,19.0941,19.0622,19.0622,25446.0
2015-06-29 11:35:00,23.93,23.93,23.87,23.87,13647.0,19.0543,19.0543,19.0065,19.0065,13647.0
2015-06-29 11:40:00,23.87,23.89,23.87,23.89,18600.0,19.0065,19.0224,19.0065,19.0224,18600.0
2015-06-29 11:45:00,23.88,23.89,23.86,23.89,11300.0,19.0145,19.0224,18.9985,19.0224,11300.0
2015-06-29 11:50:00,23.89,23.89,23.86,23.86,14734.0,19.0224,19.0224,18.9985,18.9985,14734.0
2015-06-29 11:55:00,23.86,23.88,23.86,23.88,18758.0,18.9985,19.0145,18.9985,19.0145,18758.0
2015-06-29 12:00:00,23.88,23.93,23.87,23.93,32373.0,19.0145,19.0543,19.0065,19.0543,32373.0
2015-06-29 12:05:00,23.93,23.97,23.93,23.97,23366.0,19.0543,19.0861,19.0543,19.0861,23366.0
2015-06-29 12:10:00,23.97,23.99,23.97,23.97,18236.0,19.0861,19.102,19.0861,19.0861,18236.0
2015-06-29 12:15:00,23.98,23.99,23.96,23.97,43828.0,19.0941,19.102,19.0782,19.0861,43828.0
2015-06-29 12:20:00,23.97,23.97,23.94,23.96,74484.0,19.0861,19.0861,19.0622,19.0782,74484.0
2015-06-29 12:25:00,23.95,23.97,23.95,23.96,6058.0,19.0702,19.0861,19.0702,19.0782,6058.0
2015-06-29 12:30:00,23.96,23.98,23.94,23.95,71803.0,19.0782,19.0941,19.0622,19.0702,71803.0
2015-06-29 12:35:00,23.96,23.96,23.95,23.95,51541.0,19.0782,19.0782,19.0702,19.0702,51541.0
2015-06-29 12:40:00,23.95,23.96,23.94,23.95,23715.0,19.0702,19.0782,19.0622,19.0702,23715.0
2015-06-29 12:45:00,23.96,23.96,23.94,23.95,66670.0,19.0782,19.0782,19.0622,19.0702,66670.0
2015-06-29 12:50:00,23.95,23.96,23.94,23.95,48029.0,19.0702,19.0782,19.0622,19.0702,48029.0
2015-06-29 12:55:00,23.95,23.97,23.94,23.96,47728.0,19.0702,19.0861,19.0622,19.0782,47728.0
2015-06-29 13:00:00,23.96,23.96,23.94,23.95,79411.0,19.0782,19.0782,19.0622,19.0702,79411.0
2015-06-29 13:05:00,23.94,23.97,23.93,23.96,50392.0,19.0622,19.0861,19.0543,19.0782,50392.0
2015-06-29 13:10:00,23.96,23.96,23.94,23.96,198953.0,19.0782,19.0782,19.0622,19.0782,198953.0
2015-06-29 13:15:00,23.95,23.96,23.9,23.9,68199.0,19.0702,19.0782,19.0304,19.0304,68199.0
2015-06-29 13:20:00,23.9,23.93,23.85,23.86,30053.0,19.0304,19.0543,18.9906,18.9985,30053.0
2015-06-29 13:25:00,23.85,23.87,23.84,23.84,13538.0,18.9906,19.0065,18.9826,18.9826,13538.0
2015-06-29 13:30:00,23.84,23.86,23.82,23.85,21353.0,18.9826,18.9985,18.9667,18.9906,21353.0
2015-06-29 13:35:00,23.85,23.85,23.82,23.82,17886.0,18.9906,18.9906,18.9667,18.9667,17886.0
2015-06-29 13:40:00,23.83,23.83,23.77,23.81,21448.0,18.9746,18.9746,18.9269,18.9587,21448.0
2015-06-29 13:45:00,23.8,23.82,23.79,23.81,16101.0,18.9508,18.9667,18.9428,18.9587,16101.0
2015-06-29 13:50:00,23.82,23.82,23.79,23.79,19537.0,18.9667,18.9667,18.9428,18.9428,19537.0
2015-06-29 13:55:00,23.79,23.81,23.78,23.81,26350.0,18.9428,18.9587,18.9348,18.9587,26350.0
2015-06-29 14:00:00,23.81,23.81,23.78,23.79,12469.0,18.9587,18.9587,18.9348,18.9428,12469.0
2015-06-29 14:05:00,23.79,23.8,23.77,23.77,17205.0,18.9428,18.9508,18.9269,18.9269,17205.0
2015-06-29 14:10:00,23.78,23.78,23.71,23.72,27314.0,18.9348,18.9348,18.8791,18.8871,27314.0
2015-06-29 14:15:00,23.72,23.74,23.71,23.71,11900.0,18.8871,18.903,18.8791,18.8791,11900.0
2015-06-29 14:20:00,23.71,23.74,23.69,23.73,50546.0,18.8791,18.903,18.8632,18.895,50546.0
2015-06-29 14:25:00,23.72,23.73,23.68,23.7,20740.0,18.8871,18.895,18.8552,18.8711,20740.0
2015-06-29 14:30:00,23.7,23.7,23.67,23.68,37372.0,18.8711,18.8711,18.8472,18.8552,37372.0
2015-06-29 14:35:00,23.68,23.76,23.68,23.76,28219.0,18.8552,18.9189,18.8552,18.9189,28219.0
2015-06-29 14:40:00,23.76,23.8,23.76,23.8,14011.0,18.9189,18.9508,18.9189,18.9508,14011.0
2015-06-29 14:45:00,23.8,23.83,23.79,23.8,37958.0,18.9508,18.9746,18.9428,18.9508,37958.0
2015-06-29 14:50:00,23.79,23.81,23.78,23.78,56410.0,18.9428,18.9587,18.9348,18.9348,56410.0
2015-06-29 14:55:00,23.77,23.78,23.76,23.76,54239.0,18.9269,18.9348,18.9189,18.9189,54239.0
2015-06-29 15:00:00,23.76,23.77,23.74,23.75,44588.0,18.9189,18.9269,18.903,18.9109,44588.0
2015-06-29 15:05:00,23.75,23.75,23.72,23.74,36508.0,18.9109,18.9109,18.8871,18.903,36508.0
2015-06-29 15:10:00,23.74,23.76,23.72,23.73,76967.0,18.903,18.9189,18.8871,18.895,76967.0
2015-06-29 15:15:00,23.73,23.73,23.69,23.69,82362.0,18.895,18.895,18.8632,18.8632,82362.0
2015-06-29 15:20:00,23.7,23.72,23.67,23.71,65899.0,18.8711,18.8871,18.8472,18.8791,65899.0
2015-06-29 15:25:00,23.7,23.7,23.62,23.62,56825.0,18.8711,18.8711,18.8074,18.8074,56825.0
2015-06-29 15:30:00,23.62,23.65,23.59,23.63,228112.0,18.8074,18.8313,18.7835,18.8154,228112.0
2015-06-29 15:35:00,23.62,23.65,23.61,23.63,177368.0,18.8074,18.8313,18.7995,18.8154,177368.0
2015-06-29 15:40:00,23.62,23.63,23.56,23.56,200840.0,18.8074,18.8154,18.7597,18.7597,200840.0
2015-06-29 15:45:00,23.56,23.57,23.49,23.52,228695.0,18.7597,18.7676,18.7039,18.7278,228695.0
2015-06-29 15:50:00,23.52,23.54,23.5,23.5,116143.0,18.7278,18.7437,18.7119,18.7119,116143.0
2015-06-29 15:55:00,23.5,23.51,23.42,23.44,322464.0,18.7119,18.7198,18.6482,18.6641,322464.0
2015-06-30 09:30:00,23.51,23.58,23.38,23.44,63147.0,18.7198,18.7756,18.6163,18.6641,63147.0
2015-06-30 09:35:00,23.44,23.45,23.39,23.43,36621.0,18.6641,18.6721,18.6243,18.6561,36621.0
2015-06-30 09:40:00,23.44,23.44,23.39,23.42,27712.0,18.6641,18.6641,18.6243,18.6482,27712.0
2015-06-30 09:45:00,23.44,23.44,23.28,23.3,26797.0,18.6641,18.6641,18.5367,18.5526,26797.0
2015-06-30 09:50:00,23.29,23.36,23.27,23.34,20597.0,18.5447,18.6004,18.5287,18.5845,20597.0
2015-06-30 09:55:00,23.32,23.32,23.28,23.28,16269.0,18.5686,18.5686,18.5367,18.5367,16269.0
2015-06-30 10:00:00,23.29,23.29,23.22,23.26,47556.0,18.5447,18.5447,18.4889,18.5208,47556.0
2015-06-30 10:05:00,23.26,23.27,23.21,23.22,18751.0,18.5208,18.5287,18.481,18.4889,18751.0
2015-06-30 10:10:00,23.21,23.23,23.17,23.19,31566.0,18.481,18.4969,18.4491,18.465,31566.0
2015-06-30 10:15:00,23.19,23.2,23.16,23.17,42474.0,18.465,18.473,18.4412,18.4491,42474.0
2015-06-30 10:20:00,23.17,23.21,23.16,23.2,102254.0,18.4491,18.481,18.4412,18.473,102254.0
2015-06-30 10:25:00,23.21,23.26,23.2,23.2,33490.0,18.481,18.5208,18.473,18.473,33490.0
2015-06-30 10:30:00,23.2,23.21,23.18,23.18,60748.0,18.473,18.481,18.4571,18.4571,60748.0
2015-06-30 10:35:00,23.19,23.21,23.15,23.16,40697.0,18.465,18.481,18.4332,18.4412,40697.0
2015-06-30 10:40:00,23.17,23.17,23.12,23.13,41363.0,18.4491,18.4491,18.4093,18.4173,41363.0
2015-06-30 10:45:00,23.14,23.14,23.1,23.13,78319.0,18.4252,18.4252,18.3934,18.4173,78319.0
2015-06-30 10:50:00,23.12,23.14,23.1,23.14,74628.0,18.4093,18.4252,18.3934,18.4252,74628.0
2015-06-30 10:55:00,23.14,23.14,23.08,23.11,26852.0,18.4252,18.4252,18.3775,18.4013,26852.0
2015-06-30 11:00:00,23.11,23.12,23.05,23.05,19730.0,18.4013,18.4093,18.3536,18.3536,19730.0
2015-06-30 11:05:00,23.05,23.09,23.03,23.04,38647.0,18.3536,18.3854,18.3376,18.3456,38647.0
2015-06-30 11:10:00,23.04,23.05,23.0,23.03,26486.0,18.3456,18.3536,18.3138,18.3376,26486.0
2015-06-30 11:15:00,23.02,23.09,23.02,23.09,79112.0,18.3297,18.3854,18.3297,18.3854,79112.0
2015-06-30 11:20:00,23.09,23.11,23.05,23.05,23554.0,18.3854,18.4013,18.3536,18.3536,23554.0
2015-06-30 11:25:00,23.06,23.07,23.05,23.06,31274.0,18.3615,18.3695,18.3536,18.3615,31274.0
2015-06-30 11:30:00,23.06,23.06,23.01,23.02,55104.0,18.3615,18.3615,18.3217,18.3297,55104.0
2015-06-30 11:35:00,23.03,23.08,23.01,23.08,62785.0,18.3376,18.3775,18.3217,18.3775,62785.0
2015-06-30 11:40:00,23.08,23.11,23.06,23.11,26897.0,18.3775,18.4013,18.3615,18.4013,26897.0
2015-06-30 11:45:00,23.1,23.11,23.05,23.08,45474.0,18.3934,18.4013,18.3536,18.3775,45474.0
2015-06-30 11:50:00,23.08,23.09,23.06,23.08,133634.0,18.3775,18.3854,18.3615,18.3775,133634.0
2015-06-30 11:55:00,23.07,23.08,23.0,23.01,41832.0,18.3695,18.3775,18.3138,18.3217,41832.0
2015-06-30 12:00:00,23.01,23.02,22.97,23.01,56742.0,18.3217,18.3297,18.2899,18.3217,56742.0
2015-06-30 12:05:00,23.0,23.02,22.98,22.99,67217.0,18.3138,18.3297,18.2978,18.3058,67217.0
2015-06-30 12:10:00,22.98,23.0,22.95,23.0,33566.0,18.2978,18.3138,18.2739,18.3138,33566.0
2015-06-30 12:15:00,23.0,23.03,22.99,23.03,37559.0,18.3138,18.3376,18.3058,18.3376,37559.0
2015-06-30 12:20:00,23.03,23.03,22.95,22.98,56895.0,18.3376,18.3376,18.2739,18.2978,56895.0
2015-06-30 12:25:00,22.98,23.0,22.92,22.94,25441.0,18.2978,18.3138,18.2501,18.266,25441.0
2015-06-30 12:30:00,22.94,22.97,22.9,22.91,36290.0,18.266,18.2899,18.2341,18.2421,36290.0
2015-06-30 12:35:00,22.91,22.92,22.87,22.9,48359.0,18.2421,18.2501,18.2102,18.2341,48359.0
2015-06-30 12:40:00,22.9,22.91,22.89,22.9,41328.0,18.2341,18.2421,18.2262,18.2341,41328.0
2015-06-30 12:45:00,22.9,22.92,22.89,22.92,65052.0,18.2341,18.2501,18.2262,18.2501,65052.0
2015-06-30 12:50:00,22.91,22.95,22.91,22.92,45002.0,18.2421,18.2739,18.2421,18.2501,45002.0
2015-06-30 12:55:00,22.92,22.93,22.89,22.89,51038.0,18.2501,18.258,18.2262,18.2262,51038.0
2015-06-30 13:00:00,22.89,22.9,22.86,22.87,45634.0,18.2262,18.2341,18.2023,18.2102,45634.0
2015-06-30 13:05:00,22.87,22.88,22.83,22.88,100016.0,18.2102,18.2182,18.1784,18.2182,100016.0
2015-06-30 13:10:00,22.88,22.91,22.86,22.91,21676.0,18.2182,18.2421,18.2023,18.2421,21676.0
2015-06-30 13:15:00,22.91,22.94,22.9,22.92,51789.0,18.2421,18.266,18.2341,18.2501,51789.0
2015-06-30 13:20:00,22.93,22.94,22.9,22.92,48326.0,18.258,18.266,18.2341,18.2501,48326.0
2015-06-30 13:25:00,22.92,22.95,22.9,22.95,208172.0,18.2501,18.2739,18.2341,18.2739,208172.0
2015-06-30 13:30:00,22.95,23.02,22.95,22.99,194678.0,18.2739,18.3297,18.2739,18.3058,194678.0
2015-06-30 13:35:00,23.0,23.02,22.96,23.0,145462.0,18.3138,18.3297,18.2819,18.3138,145462.0
2015-06-30 13:40:00,23.0,23.0,22.89,22.89,57495.0,18.3138,18.3138,18.2262,18.2262,57495.0
2015-06-30 13:45:00,22.89,22.9,22.88,22.9,44732.0,18.2262,18.2341,18.2182,18.2341,44732.0
2015-06-30 13:50:00,22.9,22.91,22.88,22.9,149701.0,18.2341,18.2421,18.2182,18.2341,149701.0
2015-06-30 13:55:00,22.9,22.92,22.89,22.89,96558.0,18.2341,18.2501,18.2262,18.2262,96558.0
2015-06-30 14:00:00,22.89,22.92,22.88,22.89,92589.0,18.2262,18.2501,18.2182,18.2262,92589.0
2015-06-30 14:05:00,22.89,22.94,22.88,22.92,171003.0,18.2262,18.266,18.2182,18.2501,171003.0
2015-06-30 14:10:00,22.92,22.93,22.89,22.9,153662.0,18.2501,18.258,18.2262,18.2341,153662.0
2015-06-30 14:15:00,22.91,22.92,22.89,22.92,114950.0,18.2421,18.2501,18.2262,18.2501,114950.0
2015-06-30 14:20:00,22.92,22.92,22.89,22.9,67669.0,18.2501,18.2501,18.2262,18.2341,67669.0
2015-06-30 14:25:00,22.9,22.92,22.86,22.89,87894.0,18.2341,18.2501,18.2023,18.2262,87894.0
2015-06-30 14:30:00,22.89,22.91,22.85,22.88,113434.0,18.2262,18.2421,18.1943,18.2182,113434.0
2015-06-30 14:35:00,22.88,22.9,22.88,22.89,40372.0,18.2182,18.2341,18.2182,18.2262,40372.0
2015-06-30 14:40:00,22.9,22.91,22.87,22.87,75186.0,18.2341,18.2421,18.2102,18.2102,75186.0
2015-06-30 14:45:00,22.88,22.9,22.85,22.89,64471.0,18.2182,18.2341,18.1943,18.2262,64471.0
2015-06-30 14:50:00,22.89,22.9,22.88,22.9,98828.0,18.2262,18.2341,18.2182,18.2341,98828.0
2015-06-30 14:55:00,22.89,22.9,22.86,22.86,59782.0,18.2262,18.2341,18.2023,18.2023,59782.0
2015-06-30 15:00:00,22.87,22.88,22.85,22.87,68331.0,18.2102,18.2182,18.1943,18.2102,68331.0
2015-06-30 15:05:00,22.87,22.91,22.86,22.9,216232.0,18.2102,18.2421,18.2023,18.2341,216232.0
2015-06-30 15:10:00,22.9,22.91,22.88,22.89,64583.0,18.2341,18.2421,18.2182,18.2262,64583.0
2015-06-30 15:15:00,22.89,22.91,22.85,22.86,122017.0,18.2262,18.2421,18.1943,18.2023,122017.0
2015-06-30 15:20:00,22.86,22.87,22.83,22.85,56066.0,18.2023,18.2102,18.1784,18.1943,56066.0
2015-06-30 15:25:00,22.85,22.88,22.84,22.88,42033.0,18.1943,18.2182,18.1864,18.2182,42033.0
2015-06-30 15:30:00,22.88,22.9,22.86,22.9,130954.0,18.2182,18.2341,18.2023,18.2341,130954.0
2015-06-30 15:35:00,22.9,22.9,22.86,22.87,81104.0,18.2341,18.2341,18.2023,18.2102,81104.0
2015-06-30 15:40:00,22.88,22.88,22.83,22.85,156561.0,18.2182,18.2182,18.1784,18.1943,156561.0
2015-06-30 15:45:00,22.85,22.89,22.84,22.87,126692.0,18.1943,18.2262,18.1864,18.2102,126692.0
2015-06-30 15:50:00,22.87,22.91,22.87,22.9,335300.0,18.2102,18.2421,18.2102,18.2341,335300.0
2015-06-30 15:55:00,22.89,22.9,22.87,22.88,380179.0,18.2262,18.2341,18.2102,18.2182,380179.0
2015-07-01 09:30:00,22.99,23.0,22.88,22.95,66611.0,18.3058,18.3138,18.2182,18.2739,66611.0
2015-07-01 09:35:00,22.94,22.96,22.83,22.95,52473.0,18.266,18.2819,18.1784,18.2739,52473.0
2015-07-01 09:40:00,22.96,22.97,22.87,22.9,155476.0,18.2819,18.2899,18.2102,18.2341,155476.0
2015-07-01 09:45:00,22.9,22.91,22.86,22.88,62776.0,18.2341,18.2421,18.2023,18.2182,62776.0
2015-07-01 09:50:00,22.9,22.92,22.88,22.88,88786.0,18.2341,18.2501,18.2182,18.2182,88786.0
2015-07-01 09:55:00,22.89,22.91,22.88,22.89,21552.0,18.2262,18.2421,18.2182,18.2262,21552.0
2015-07-01 10:00:00,22.89,22.91,22.88,22.89,27329.0,18.2262,18.2421,18.2182,18.2262,27329.0
2015-07-01 10:05:00,22.89,22.89,22.83,22.88,26445.0,18.2262,18.2262,18.1784,18.2182,26445.0
2015-07-01 10:10:00,22.88,22.89,22.84,22.88,27625.0,18.2182,18.2262,18.1864,18.2182,27625.0
2015-07-01 10:15:00,22.87,22.88,22.84,22.86,30255.0,18.2102,18.2182,18.1864,18.2023,30255.0
2015-07-01 10:20:00,22.84,22.86,22.82,22.83,28754.0,18.1864,18.2023,18.1704,18.1784,28754.0
2015-07-01 10:25:00,22.83,22.85,22.79,22.84,55547.0,18.1784,18.1943,18.1465,18.1864,55547.0
2015-07-01 10:30:00,22.84,22.84,22.78,22.79,80869.0,18.1864,18.1864,18.1386,18.1465,80869.0
2015-07-01 10:35:00,22.79,22.83,22.79,22.8,49665.0,18.1465,18.1784,18.1465,18.1545,49665.0
2015-07-01 10:40:00,22.8,22.86,22.79,22.8,43375.0,18.1545,18.2023,18.1465,18.1545,43375.0
2015-07-01 10:45:00,22.8,22.83,22.79,22.8,62745.0,18.1545,18.1784,18.1465,18.1545,62745.0
2015-07-01 10:50:00,22.8,22.82,22.78,22.82,74207.0,18.1545,18.1704,18.1386,18.1704,74207.0
2015-07-01 10:55:00,22.81,22.82,22.79,22.8,79410.0,18.1625,18.1704,18.1465,18.1545,79410.0
2015-07-01 11:00:00,22.8,22.8,22.78,22.8,57240.0,18.1545,18.1545,18.1386,18.1545,57240.0
2015-07-01 11:05:00,22.8,22.8,22.79,22.8,27027.0,18.1545,18.1545,18.1465,18.1545,27027.0
2015-07-01 11:10:00,22.8,22.83,22.79,22.8,79594.0,18.1545,18.1784,18.1465,18.1545,79594.0
2015-07-01 11:15:00,22.83,22.85,22.8,22.81,31879.0,18.1784,18.1943,18.1545,18.1625,31879.0
2015-07-01 11:20:00,22.82,22.83,22.8,22.81,34799.0,18.1704,18.1784,18.1545,18.1625,34799.0
2015-07-01 11:25:00,22.81,22.83,22.8,22.82,19764.0,18.1625,18.1784,18.1545,18.1704,19764.0
2015-07-01 11:30:00,22.82,22.83,22.79,22.81,69005.0,18.1704,18.1784,18.1465,18.1625,69005.0
2015-07-01 11:35:00,22.81,22.81,22.77,22.77,72686.0,18.1625,18.1625,18.1306,18.1306,72686.0
2015-07-01 11:40:00,22.76,22.77,22.72,22.72,24951.0,18.1227,18.1306,18.0908,18.0908,24951.0
2015-07-01 11:45:00,22.71,22.74,22.71,22.73,22697.0,18.0828,18.1067,18.0828,18.0988,22697.0
2015-07-01 11:50:00,22.72,22.72,22.64,22.66,55960.0,18.0908,18.0908,18.0271,18.043,55960.0
2015-07-01 11:55:00,22.66,22.67,22.62,22.63,20257.0,18.043,18.051,18.0112,18.0191,20257.0
2015-07-01 12:00:00,22.63,22.69,22.61,22.66,40362.0,18.0191,18.0669,18.0032,18.043,40362.0
2015-07-01 12:05:00,22.65,22.7,22.65,22.68,22578.0,18.0351,18.0749,18.0351,18.059,22578.0
2015-07-01 12:10:00,22.68,22.69,22.65,22.66,23853.0,18.059,18.0669,18.0351,18.043,23853.0
2015-07-01 12:15:00,22.65,22.66,22.62,22.62,36062.0,18.0351,18.043,18.0112,18.0112,36062.0
2015-07-01 12:20:00,22.63,22.63,22.55,22.57,84353.0,18.0191,18.0191,17.9554,17.9714,84353.0
2015-07-01 12:25:00,22.57,22.59,22.56,22.57,38419.0,17.9714,17.9873,17.9634,17.9714,38419.0
2015-07-01 12:30:00,22.57,22.58,22.55,22.57,49022.0,17.9714,17.9793,17.9554,17.9714,49022.0
2015-07-01 12:35:00,22.56,22.57,22.49,22.51,75461.0,17.9634,17.9714,17.9077,17.9236,75461.0
2015-07-01 12:40:00,22.51,22.52,22.45,22.46,47071.0,17.9236,17.9316,17.8758,17.8838,47071.0
2015-07-01 12:45:00,22.46,22.48,22.42,22.45,131122.0,17.8838,17.8997,17.8519,17.8758,131122.0
2015-07-01 12:50:00,22.45,22.45,22.43,22.45,28360.0,17.8758,17.8758,17.8599,17.8758,28360.0
2015-07-01 12:55:00,22.44,22.44,22.36,22.4,101429.0,17.8679,17.8679,17.8042,17.836,101429.0
2015-07-01 13:00:00,22.4,22.41,22.37,22.39,57531.0,17.836,17.844,17.8121,17.828,57531.0
2015-07-01 13:05:00,22.39,22.42,22.39,22.42,92206.0,17.828,17.8519,17.828,17.8519,92206.0
2015-07-01 13:10:00,22.42,22.43,22.37,22.4,50831.0,17.8519,17.8599,17.8121,17.836,50831.0
2015-07-01 13:15:00,22.4,22.45,22.39,22.44,31186.0,17.836,17.8758,17.828,17.8679,31186.0
2015-07-01 13:20:00,22.44,22.48,22.44,22.45,217049.0,17.8679,17.8997,17.8679,17.8758,217049.0
2015-07-01 13:25:00,22.45,22.49,22.44,22.47,44941.0,17.8758,17.9077,17.8679,17.8917,44941.0
2015-07-01 13:30:00,22.47,22.49,22.45,22.46,47134.0,17.8917,17.9077,17.8758,17.8838,47134.0
2015-07-01 13:35:00,22.46,22.47,22.45,22.46,41919.0,17.8838,17.8917,17.8758,17.8838,41919.0
2015-07-01 13:40:00,22.45,22.47,22.44,22.45,38806.0,17.8758,17.8917,17.8679,17.8758,38806.0
2015-07-01 13:45:00,22.45,22.46,22.44,22.45,33614.0,17.8758,17.8838,17.8679,17.8758,33614.0
2015-07-01 13:50:00,22.46,22.48,22.45,22.47,15658.0,17.8838,17.8997,17.8758,17.8917,15658.0
2015-07-01 13:55:00,22.48,22.5,22.45,22.46,54922.0,17.8997,17.9156,17.8758,17.8838,54922.0
2015-07-01 14:00:00,22.46,22.48,22.41,22.44,54960.0,17.8838,17.8997,17.844,17.8679,54960.0
2015-07-01 14:05:00,22.45,22.46,22.4,22.42,76049.0,17.8758,17.8838,17.836,17.8519,76049.0
2015-07-01 14:10:00,22.42,22.42,22.37,22.4,87334.0,17.8519,17.8519,17.8121,17.836,87334.0
2015-07-01 14:15:00,22.39,22.43,22.39,22.43,24095.0,17.828,17.8599,17.828,17.8599,24095.0
2015-07-01 14:20:00,22.43,22.44,22.42,22.44,11145.0,17.8599,17.8679,17.8519,17.8679,11145.0
2015-07-01 14:25:00,22.44,22.44,22.38,22.39,54008.0,17.8679,17.8679,17.8201,17.828,54008.0
2015-07-01 14:30:00,22.39,22.42,22.38,22.41,21535.0,17.828,17.8519,17.8201,17.844,21535.0
2015-07-01 14:35:00,22.42,22.42,22.37,22.4,62678.0,17.8519,17.8519,17.8121,17.836,62678.0
2015-07-01 14:40:00,22.4,22.4,22.37,22.39,42523.0,17.836,17.836,17.8121,17.828,42523.0
2015-07-01 14:45:00,22.39,22.41,22.37,22.41,93088.0,17.828,17.844,17.8121,17.844,93088.0
2015-07-01 14:50:00,22.41,22.41,22.36,22.36,47528.0,17.844,17.844,17.8042,17.8042,47528.0
2015-07-01 14:55:00,22.37,22.37,22.32,22.33,54820.0,17.8121,17.8121,17.7723,17.7803,54820.0
2015-07-01 15:00:00,22.33,22.37,22.32,22.34,65675.0,17.7803,17.8121,17.7723,17.7882,65675.0
2015-07-01 15:05:00,22.34,22.42,22.34,22.39,93410.0,17.7882,17.8519,17.7882,17.828,93410.0
2015-07-01 15:10:00,22.39,22.43,22.38,22.43,23328.0,17.828,17.8599,17.8201,17.8599,23328.0
2015-07-01 15:15:00,22.43,22.43,22.37,22.39,89826.0,17.8599,17.8599,17.8121,17.828,89826.0
2015-07-01 15:20:00,22.39,22.43,22.39,22.43,54987.0,17.828,17.8599,17.828,17.8599,54987.0
2015-07-01 15:25:00,22.43,22.46,22.42,22.45,54373.0,17.8599,17.8838,17.8519,17.8758,54373.0
2015-07-01 15:30:00,22.45,22.46,22.39,22.4,103953.0,17.8758,17.8838,17.828,17.836,103953.0
2015-07-01 15:35:00,22.41,22.42,22.37,22.38,100459.0,17.844,17.8519,17.8121,17.8201,100459.0
2015-07-01 15:40:00,22.38,22.38,22.33,22.35,86708.0,17.8201,17.8201,17.7803,17.7962,86708.0
2015-07-01 15:45:00,22.35,22.38,22.34,22.37,124087.0,17.7962,17.8201,17.7882,17.8121,124087.0
2015-07-01 15:50:00,22.37,22.41,22.36,22.41,127334.0,17.8121,17.844,17.8042,17.844,127334.0
2015-07-01 15:55:00,22.41,22.46,22.4,22.45,246505.0,17.844,17.8838,17.836,17.8758,246505.0
2015-07-02 09:30:00,22.66,22.78,22.53,22.72,57156.0,18.043,18.1386,17.9395,18.0908,57156.0
2015-07-02 09:35:00,22.73,22.73,22.59,22.6,30023.0,18.0988,18.0988,17.9873,17.9953,30023.0
2015-07-02 09:40:00,22.59,22.61,22.56,22.6,39375.0,17.9873,18.0032,17.9634,17.9953,39375.0
2015-07-02 09:45:00,22.59,22.61,22.55,22.55,27921.0,17.9873,18.0032,17.9554,17.9554,27921.0
2015-07-02 09:50:00,22.54,22.57,22.49,22.49,85341.0,17.9475,17.9714,17.9077,17.9077,85341.0
2015-07-02 09:55:00,22.49,22.55,22.48,22.55,19005.0,17.9077,17.9554,17.8997,17.9554,19005.0
2015-07-02 10:00:00,22.55,22.56,22.51,22.55,66785.0,17.9554,17.9634,17.9236,17.9554,66785.0
2015-07-02 10:05:00,22.55,22.55,22.49,22.5,49678.0,17.9554,17.9554,17.9077,17.9156,49678.0
2015-07-02 10:10:00,22.5,22.54,22.49,22.5,59096.0,17.9156,17.9475,17.9077,17.9156,59096.0
2015-07-02 10:15:00,22.5,22.53,22.47,22.53,55663.0,17.9156,17.9395,17.8917,17.9395,55663.0
2015-07-02 10:20:00,22.53,22.54,22.49,22.52,77640.0,17.9395,17.9475,17.9077,17.9316,77640.0
2015-07-02 10:25:00,22.52,22.53,22.48,22.48,49219.0,17.9316,17.9395,17.8997,17.8997,49219.0
2015-07-02 10:30:00,22.47,22.52,22.47,22.51,37751.0,17.8917,17.9316,17.8917,17.9236,37751.0
2015-07-02 10:35:00,22.51,22.52,22.48,22.5,35431.0,17.9236,17.9316,17.8997,17.9156,35431.0
2015-07-02 10:40:00,22.49,22.5,22.42,22.44,33101.0,17.9077,17.9156,17.8519,17.8679,33101.0
2015-07-02 10:45:00,22.44,22.46,22.4,22.41,32056.0,17.8679,17.8838,17.836,17.844,32056.0
2015-07-02 10:50:00,22.41,22.44,22.38,22.43,28305.0,17.844,17.8679,17.8201,17.8599,28305.0
2015-07-02 10:55:00,22.43,22.45,22.42,22.44,29764.0,17.8599,17.8758,17.8519,17.8679,29764.0
2015-07-02 11:00:00,22.43,22.43,22.36,22.37,34585.0,17.8599,17.8599,17.8042,17.8121,34585.0
2015-07-02 11:05:00,22.38,22.39,22.35,22.35,13691.0,17.8201,17.828,17.7962,17.7962,13691.0
2015-07-02 11:10:00,22.36,22.38,22.34,22.37,21698.0,17.8042,17.8201,17.7882,17.8121,21698.0
2015-07-02 11:15:00,22.36,22.37,22.33,22.37,46940.0,17.8042,17.8121,17.7803,17.8121,46940.0
2015-07-02 11:20:00,22.36,22.37,22.32,22.34,12674.0,17.8042,17.8121,17.7723,17.7882,12674.0
2015-07-02 11:25:00,22.34,22.36,22.32,22.33,27922.0,17.7882,17.8042,17.7723,17.7803,27922.0
2015-07-02 11:30:00,22.33,22.36,22.31,22.36,29857.0,17.7803,17.8042,17.7643,17.8042,29857.0
2015-07-02 11:35:00,22.35,22.37,22.32,22.37,75124.0,17.7962,17.8121,17.7723,17.8121,75124.0
2015-07-02 11:40:00,22.35,22.37,22.33,22.36,34170.0,17.7962,17.8121,17.7803,17.8042,34170.0
2015-07-02 11:45:00,22.37,22.37,22.33,22.35,24911.0,17.8121,17.8121,17.7803,17.7962,24911.0
2015-07-02 11:50:00,22.35,22.39,22.33,22.39,34664.0,17.7962,17.828,17.7803,17.828,34664.0
2015-07-02 11:55:00,22.39,22.42,22.37,22.42,41733.0,17.828,17.8519,17.8121,17.8519,41733.0
2015-07-02 12:00:00,22.41,22.47,22.4,22.47,26802.0,17.844,17.8917,17.836,17.8917,26802.0
2015-07-02 12:05:00,22.47,22.48,22.39,22.4,82711.0,17.8917,17.8997,17.828,17.836,82711.0
2015-07-02 12:10:00,22.4,22.42,22.38,22.4,14831.0,17.836,17.8519,17.8201,17.836,14831.0
2015-07-02 12:15:00,22.4,22.41,22.38,22.39,14724.0,17.836,17.844,17.8201,17.828,14724.0
2015-07-02 12:20:00,22.39,22.39,22.33,22.34,17990.0,17.828,17.828,17.7803,17.7882,17990.0
2015-07-02 12:25:00,22.33,22.38,22.33,22.36,22677.0,17.7803,17.8201,17.7803,17.8042,22677.0
2015-07-02 12:30:00,22.35,22.37,22.32,22.34,20110.0,17.7962,17.8121,17.7723,17.7882,20110.0
2015-07-02 12:35:00,22.34,22.35,22.29,22.29,20128.0,17.7882,17.7962,17.7484,17.7484,20128.0
2015-07-02 12:40:00,22.29,22.3,22.26,22.27,48858.0,17.7484,17.7564,17.7245,17.7325,48858.0
2015-07-02 12:45:00,22.28,22.3,22.27,22.28,11597.0,17.7405,17.7564,17.7325,17.7405,11597.0
2015-07-02 12:50:00,22.27,22.3,22.24,22.25,127846.0,17.7325,17.7564,17.7086,17.7166,127846.0
2015-07-02 12:55:00,22.25,22.28,22.24,22.25,100905.0,17.7166,17.7405,17.7086,17.7166,100905.0
2015-07-02 13:00:00,22.25,22.27,22.22,22.27,76832.0,17.7166,17.7325,17.6927,17.7325,76832.0
2015-07-02 13:05:00,22.26,22.27,22.24,22.27,48421.0,17.7245,17.7325,17.7086,17.7325,48421.0
2015-07-02 13:10:00,22.28,22.28,22.23,22.28,50197.0,17.7405,17.7405,17.7006,17.7405,50197.0
2015-07-02 13:15:00,22.27,22.3,22.26,22.29,28401.0,17.7325,17.7564,17.7245,17.7484,28401.0
2015-07-02 13:20:00,22.28,22.32,22.28,22.32,18748.0,17.7405,17.7723,17.7405,17.7723,18748.0
2015-07-02 13:25:00,22.32,22.35,22.31,22.34,22869.0,17.7723,17.7962,17.7643,17.7882,22869.0
2015-07-02 13:30:00,22.35,22.39,22.35,22.38,15568.0,17.7962,17.828,17.7962,17.8201,15568.0
2015-07-02 13:35:00,22.38,22.38,22.3,22.33,69075.0,17.8201,17.8201,17.7564,17.7803,69075.0
2015-07-02 13:40:00,22.32,22.33,22.28,22.3,91217.0,17.7723,17.7803,17.7405,17.7564,91217.0
2015-07-02 13:45:00,22.3,22.31,22.29,22.3,50136.0,17.7564,17.7643,17.7484,17.7564,50136.0
2015-07-02 13:50:00,22.3,22.33,22.29,22.33,37559.0,17.7564,17.7803,17.7484,17.7803,37559.0
2015-07-02 13:55:00,22.33,22.33,22.29,22.31,54843.0,17.7803,17.7803,17.7484,17.7643,54843.0
2015-07-02 14:00:00,22.31,22.33,22.29,22.31,29400.0,17.7643,17.7803,17.7484,17.7643,29400.0
2015-07-02 14:05:00,22.3,22.32,22.28,22.32,31144.0,17.7564,17.7723,17.7405,17.7723,31144.0
2015-07-02 14:10:00,22.32,22.36,22.31,22.36,27212.0,17.7723,17.8042,17.7643,17.8042,27212.0
2015-07-02 14:15:00,22.36,22.38,22.34,22.38,33890.0,17.8042,17.8201,17.7882,17.8201,33890.0
2015-07-02 14:20:00,22.38,22.42,22.38,22.42,29280.0,17.8201,17.8519,17.8201,17.8519,29280.0
2015-07-02 14:25:00,22.42,22.43,22.41,22.43,50415.0,17.8519,17.8599,17.844,17.8599,50415.0
2015-07-02 14:30:00,22.43,22.44,22.42,22.43,50200.0,17.8599,17.8679,17.8519,17.8599,50200.0
2015-07-02 14:35:00,22.43,22.45,22.42,22.45,27243.0,17.8599,17.8758,17.8519,17.8758,27243.0
2015-07-02 14:40:00,22.45,22.46,22.43,22.45,54788.0,17.8758,17.8838,17.8599,17.8758,54788.0
2015-07-02 14:45:00,22.45,22.48,22.44,22.48,17018.0,17.8758,17.8997,17.8679,17.8997,17018.0
2015-07-02 14:50:00,22.48,22.52,22.48,22.52,27443.0,17.8997,17.9316,17.8997,17.9316,27443.0
2015-07-02 14:55:00,22.52,22.55,22.51,22.53,59467.0,17.9316,17.9554,17.9236,17.9395,59467.0
2015-07-02 15:00:00,22.53,22.55,22.5,22.53,45351.0,17.9395,17.9554,17.9156,17.9395,45351.0
2015-07-02 15:05:00,22.53,22.53,22.5,22.51,30798.0,17.9395,17.9395,17.9156,17.9236,30798.0
2015-07-02 15:10:00,22.51,22.55,22.51,22.55,30950.0,17.9236,17.9554,17.9236,17.9554,30950.0
2015-07-02 15:15:00,22.55,22.55,22.5,22.53,45941.0,17.9554,17.9554,17.9156,17.9395,45941.0
2015-07-02 15:20:00,22.53,22.59,22.52,22.59,34459.0,17.9395,17.9873,17.9316,17.9873,34459.0
2015-07-02 15:25:00,22.59,22.59,22.57,22.58,48718.0,17.9873,17.9873,17.9714,17.9793,48718.0
2015-07-02 15:30:00,22.58,22.58,22.51,22.53,141527.0,17.9793,17.9793,17.9236,17.9395,141527.0
2015-07-02 15:35:00,22.53,22.53,22.51,22.52,58292.0,17.9395,17.9395,17.9236,17.9316,58292.0
2015-07-02 15:40:00,22.52,22.54,22.51,22.54,68349.0,17.9316,17.9475,17.9236,17.9475,68349.0
2015-07-02 15:45:00,22.54,22.56,22.53,22.56,124863.0,17.9475,17.9634,17.9395,17.9634,124863.0
2015-07-02 15:50:00,22.56,22.59,22.55,22.59,179640.0,17.9634,17.9873,17.9554,17.9873,179640.0
2015-07-02 15:55:00,22.59,22.63,22.58,22.59,342292.0,17.9873,18.0191,17.9793,17.9873,342292.0
2015-07-06 09:30:00,22.78,22.82,22.46,22.61,88247.0,18.1386,18.1704,17.8838,18.0032,88247.0
2015-07-06 09:35:00,22.6,22.71,22.56,22.64,48402.0,17.9953,18.0828,17.9634,18.0271,48402.0
2015-07-06 09:40:00,22.64,22.68,22.61,22.64,22659.0,18.0271,18.059,18.0032,18.0271,22659.0
2015-07-06 09:45:00,22.64,22.71,22.63,22.69,59745.0,18.0271,18.0828,18.0191,18.0669,59745.0
2015-07-06 09:50:00,22.7,22.74,22.68,22.68,47105.0,18.0749,18.1067,18.059,18.059,47105.0
2015-07-06 09:55:00,22.68,22.75,22.67,22.75,55355.0,18.059,18.1147,18.051,18.1147,55355.0
2015-07-06 10:00:00,22.74,22.75,22.68,22.73,62694.0,18.1067,18.1147,18.059,18.0988,62694.0
2015-07-06 10:05:00,22.73,22.74,22.67,22.69,55871.0,18.0988,18.1067,18.051,18.0669,55871.0
2015-07-06 10:10:00,22.69,22.74,22.68,22.74,34795.0,18.0669,18.1067,18.059,18.1067,34795.0
2015-07-06 10:15:00,22.73,22.73,22.69,22.7,49253.0,18.0988,18.0988,18.0669,18.0749,49253.0
2015-07-06 10:20:00,22.7,22.74,22.7,22.72,35253.0,18.0749,18.1067,18.0749,18.0908,35253.0
2015-07-06 10:25:00,22.72,22.72,22.68,22.7,47076.0,18.0908,18.0908,18.059,18.0749,47076.0
2015-07-06 10:30:00,22.7,22.73,22.69,22.7,37599.0,18.0749,18.0988,18.0669,18.0749,37599.0
2015-07-06 10:35:00,22.7,22.72,22.69,22.7,34998.0,18.0749,18.0908,18.0669,18.0749,34998.0
2015-07-06 10:40:00,22.7,22.74,22.69,22.74,40842.0,18.0749,18.1067,18.0669,18.1067,40842.0
2015-07-06 10:45:00,22.73,22.76,22.7,22.72,30494.0,18.0988,18.1227,18.0749,18.0908,30494.0
2015-07-06 10:50:00,22.71,22.72,22.68,22.7,63026.0,18.0828,18.0908,18.059,18.0749,63026.0
2015-07-06 10:55:00,22.7,22.71,22.68,22.7,173777.0,18.0749,18.0828,18.059,18.0749,173777.0
2015-07-06 11:00:00,22.7,22.72,22.67,22.7,110659.0,18.0749,18.0908,18.051,18.0749,110659.0
2015-07-06 11:05:00,22.7,22.71,22.66,22.69,40209.0,18.0749,18.0828,18.043,18.0669,40209.0
2015-07-06 11:10:00,22.69,22.71,22.67,22.69,61785.0,18.0669,18.0828,18.051,18.0669,61785.0
2015-07-06 11:15:00,22.68,22.69,22.63,22.64,46987.0,18.059,18.0669,18.0191,18.0271,46987.0
2015-07-06 11:20:00,22.63,22.66,22.62,22.66,28224.0,18.0191,18.043,18.0112,18.043,28224.0
2015-07-06 11:25:00,22.65,22.67,22.64,22.67,37202.0,18.0351,18.051,18.0271,18.051,37202.0
2015-07-06 11:30:00,22.67,22.7,22.66,22.69,38621.0,18.051,18.0749,18.043,18.0669,38621.0
2015-07-06 11:35:00,22.68,22.69,22.67,22.69,34108.0,18.059,18.0669,18.051,18.0669,34108.0
2015-07-06 11:40:00,22.69,22.72,22.68,22.71,48606.0,18.0669,18.0908,18.059,18.0828,48606.0
2015-07-06 11:45:00,22.71,22.71,22.68,22.69,26533.0,18.0828,18.0828,18.059,18.0669,26533.0
2015-07-06 11:50:00,22.69,22.69,22.64,22.65,66682.0,18.0669,18.0669,18.0271,18.0351,66682.0
2015-07-06 11:55:00,22.64,22.67,22.63,22.67,54647.0,18.0271,18.051,18.0191,18.051,54647.0
2015-07-06 12:00:00,22.67,22.69,22.65,22.66,36793.0,18.051,18.0669,18.0351,18.043,36793.0
2015-07-06 12:05:00,22.66,22.67,22.65,22.66,31430.0,18.043,18.051,18.0351,18.043,31430.0
2015-07-06 12:10:00,22.67,22.69,22.67,22.69,11111.0,18.051,18.0669,18.051,18.0669,11111.0
2015-07-06 12:15:00,22.69,22.72,22.67,22.71,45389.0,18.0669,18.0908,18.051,18.0828,45389.0
2015-07-06 12:20:00,22.7,22.72,22.68,22.68,25111.0,18.0749,18.0908,18.059,18.059,25111.0
2015-07-06 12:25:00,22.69,22.71,22.68,22.71,14639.0,18.0669,18.0828,18.059,18.0828,14639.0
2015-07-06 12:30:00,22.7,22.7,22.68,22.7,15645.0,18.0749,18.0749,18.059,18.0749,15645.0
2015-07-06 12:35:00,22.69,22.7,22.66,22.69,37826.0,18.0669,18.0749,18.043,18.0669,37826.0
2015-07-06 12:40:00,22.68,22.7,22.67,22.7,53520.0,18.059,18.0749,18.051,18.0749,53520.0
2015-07-06 12:45:00,22.7,22.71,22.68,22.7,20037.0,18.0749,18.0828,18.059,18.0749,20037.0
2015-07-06 12:50:00,22.7,22.71,22.68,22.7,26836.0,18.0749,18.0828,18.059,18.0749,26836.0
2015-07-06 12:55:00,22.7,22.71,22.7,22.71,16222.0,18.0749,18.0828,18.0749,18.0828,16222.0
2015-07-06 13:00:00,22.71,22.71,22.69,22.71,9899.0,18.0828,18.0828,18.0669,18.0828,9899.0
2015-07-06 13:05:00,22.71,22.72,22.69,22.69,47141.0,18.0828,18.0908,18.0669,18.0669,47141.0
2015-07-06 13:10:00,22.69,22.7,22.66,22.68,28860.0,18.0669,18.0749,18.043,18.059,28860.0
2015-07-06 13:15:00,22.67,22.68,22.63,22.64,32923.0,18.051,18.059,18.0191,18.0271,32923.0
2015-07-06 13:20:00,22.63,22.64,22.61,22.62,14445.0,18.0191,18.0271,18.0032,18.0112,14445.0
2015-07-06 13:25:00,22.61,22.62,22.6,22.61,22111.0,18.0032,18.0112,17.9953,18.0032,22111.0
2015-07-06 13:30:00,22.61,22.63,22.59,22.61,29378.0,18.0032,18.0191,17.9873,18.0032,29378.0
2015-07-06 13:35:00,22.61,22.62,22.59,22.62,26297.0,18.0032,18.0112,17.9873,18.0112,26297.0
2015-07-06 13:40:00,22.61,22.63,22.58,22.63,44987.0,18.0032,18.0191,17.9793,18.0191,44987.0
2015-07-06 13:45:00,22.63,22.63,22.59,22.63,39260.0,18.0191,18.0191,17.9873,18.0191,39260.0
2015-07-06 13:50:00,22.62,22.63,22.6,22.62,24359.0,18.0112,18.0191,17.9953,18.0112,24359.0
2015-07-06 13:55:00,22.61,22.62,22.59,22.6,26805.0,18.0032,18.0112,17.9873,17.9953,26805.0
2015-07-06 14:00:00,22.6,22.61,22.59,22.61,47963.0,17.9953,18.0032,17.9873,18.0032,47963.0
2015-07-06 14:05:00,22.61,22.61,22.59,22.6,15668.0,18.0032,18.0032,17.9873,17.9953,15668.0
2015-07-06 14:10:00,22.6,22.63,22.6,22.62,64603.0,17.9953,18.0191,17.9953,18.0112,64603.0
2015-07-06 14:15:00,22.61,22.62,22.59,22.6,24461.0,18.0032,18.0112,17.9873,17.9953,24461.0
2015-07-06 14:20:00,22.61,22.61,22.59,22.6,52368.0,18.0032,18.0032,17.9873,17.9953,52368.0
2015-07-06 14:25:00,22.6,22.61,22.58,22.59,66062.0,17.9953,18.0032,17.9793,17.9873,66062.0
2015-07-06 14:30:00,22.59,22.62,22.58,22.61,53147.0,17.9873,18.0112,17.9793,18.0032,53147.0
2015-07-06 14:35:00,22.6,22.63,22.6,22.61,86202.0,17.9953,18.0191,17.9953,18.0032,86202.0
2015-07-06 14:40:00,22.61,22.63,22.6,22.63,31379.0,18.0032,18.0191,17.9953,18.0191,31379.0
2015-07-06 14:45:00,22.63,22.64,22.61,22.63,75560.0,18.0191,18.0271,18.0032,18.0191,75560.0
2015-07-06 14:50:00,22.63,22.64,22.6,22.61,72879.0,18.0191,18.0271,17.9953,18.0032,72879.0
2015-07-06 14:55:00,22.61,22.62,22.6,22.61,52800.0,18.0032,18.0112,17.9953,18.0032,52800.0
2015-07-06 15:00:00,22.61,22.63,22.6,22.61,66373.0,18.0032,18.0191,17.9953,18.0032,66373.0
2015-07-06 15:05:00,22.6,22.62,22.59,22.61,27529.0,17.9953,18.0112,17.9873,18.0032,27529.0
2015-07-06 15:10:00,22.62,22.64,22.6,22.63,70675.0,18.0112,18.0271,17.9953,18.0191,70675.0
2015-07-06 15:15:00,22.63,22.63,22.61,22.62,59315.0,18.0191,18.0191,18.0032,18.0112,59315.0
2015-07-06 15:20:00,22.61,22.66,22.61,22.64,120646.0,18.0032,18.043,18.0032,18.0271,120646.0
2015-07-06 15:25:00,22.64,22.65,22.63,22.65,37842.0,18.0271,18.0351,18.0191,18.0351,37842.0
2015-07-06 15:30:00,22.64,22.7,22.64,22.67,73902.0,18.0271,18.0749,18.0271,18.051,73902.0
2015-07-06 15:35:00,22.67,22.69,22.66,22.67,75397.0,18.051,18.0669,18.043,18.051,75397.0
2015-07-06 15:40:00,22.67,22.68,22.64,22.68,83552.0,18.051,18.059,18.0271,18.059,83552.0
2015-07-06 15:45:00,22.68,22.72,22.68,22.71,76480.0,18.059,18.0908,18.059,18.0828,76480.0
2015-07-06 15:50:00,22.71,22.75,22.7,22.75,139122.0,18.0828,18.1147,18.0749,18.1147,139122.0
2015-07-06 15:55:00,22.75,22.77,22.74,22.76,264144.0,18.1147,18.1306,18.1067,18.1227,264144.0
2015-07-07 09:30:00,22.75,22.83,22.69,22.71,51046.0,18.1147,18.1784,18.0669,18.0828,51046.0
2015-07-07 09:35:00,22.68,22.72,22.63,22.68,33129.0,18.059,18.0908,18.0191,18.059,33129.0
2015-07-07 09:40:00,22.7,22.7,22.66,22.66,15192.0,18.0749,18.0749,18.043,18.043,15192.0
2015-07-07 09:45:00,22.66,22.75,22.64,22.75,44887.0,18.043,18.1147,18.0271,18.1147,44887.0
2015-07-07 09:50:00,22.75,22.86,22.74,22.85,97145.0,18.1147,18.2023,18.1067,18.1943,97145.0
2015-07-07 09:55:00,22.85,22.85,22.72,22.77,37633.0,18.1943,18.1943,18.0908,18.1306,37633.0
2015-07-07 10:00:00,22.77,22.82,22.74,22.77,62254.0,18.1306,18.1704,18.1067,18.1306,62254.0
2015-07-07 10:05:00,22.78,22.79,22.74,22.78,75775.0,18.1386,18.1465,18.1067,18.1386,75775.0
2015-07-07 10:10:00,22.78,22.81,22.75,22.78,29298.0,18.1386,18.1625,18.1147,18.1386,29298.0
2015-07-07 10:15:00,22.77,22.82,22.74,22.8,64908.0,18.1306,18.1704,18.1067,18.1545,64908.0
2015-07-07 10:20:00,22.79,22.81,22.77,22.78,27279.0,18.1465,18.1625,18.1306,18.1386,27279.0
2015-07-07 10:25:00,22.78,22.78,22.74,22.75,47971.0,18.1386,18.1386,18.1067,18.1147,47971.0
2015-07-07 10:30:00,22.76,22.77,22.74,22.75,97295.0,18.1227,18.1306,18.1067,18.1147,97295.0
2015-07-07 10:35:00,22.75,22.79,22.73,22.75,101160.0,18.1147,18.1465,18.0988,18.1147,101160.0
2015-07-07 10:40:00,22.75,22.76,22.73,22.75,73453.0,18.1147,18.1227,18.0988,18.1147,73453.0
2015-07-07 10:45:00,22.74,22.77,22.73,22.75,85098.0,18.1067,18.1306,18.0988,18.1147,85098.0
2015-07-07 10:50:00,22.75,22.79,22.73,22.79,58158.0,18.1147,18.1465,18.0988,18.1465,58158.0
2015-07-07 10:55:00,22.79,22.81,22.76,22.79,46058.0,18.1465,18.1625,18.1227,18.1465,46058.0
2015-07-07 11:00:00,22.79,22.82,22.77,22.8,40102.0,18.1465,18.1704,18.1306,18.1545,40102.0
2015-07-07 11:05:00,22.81,22.81,22.79,22.81,40874.0,18.1625,18.1625,18.1465,18.1625,40874.0
2015-07-07 11:10:00,22.81,22.93,22.81,22.92,50140.0,18.1625,18.258,18.1625,18.2501,50140.0
2015-07-07 11:15:00,22.92,22.97,22.91,22.95,40878.0,18.2501,18.2899,18.2421,18.2739,40878.0
2015-07-07 11:20:00,22.95,22.96,22.86,22.87,52736.0,18.2739,18.2819,18.2023,18.2102,52736.0
2015-07-07 11:25:00,22.86,22.88,22.83,22.85,36442.0,18.2023,18.2182,18.1784,18.1943,36442.0
2015-07-07 11:30:00,22.86,22.9,22.84,22.85,65588.0,18.2023,18.2341,18.1864,18.1943,65588.0
2015-07-07 11:35:00,22.85,22.89,22.84,22.87,45786.0,18.1943,18.2262,18.1864,18.2102,45786.0
2015-07-07 11:40:00,22.86,22.99,22.86,22.99,40244.0,18.2023,18.3058,18.2023,18.3058,40244.0
2015-07-07 11:45:00,22.99,23.03,22.97,23.02,39219.0,18.3058,18.3376,18.2899,18.3297,39219.0
2015-07-07 11:50:00,23.02,23.02,22.96,22.96,31290.0,18.3297,18.3297,18.2819,18.2819,31290.0
2015-07-07 11:55:00,22.96,23.06,22.96,23.03,65587.0,18.2819,18.3615,18.2819,18.3376,65587.0
2015-07-07 12:00:00,23.03,23.09,23.01,23.06,76031.0,18.3376,18.3854,18.3217,18.3615,76031.0
2015-07-07 12:05:00,23.06,23.09,23.04,23.06,64013.0,18.3615,18.3854,18.3456,18.3615,64013.0
2015-07-07 12:10:00,23.06,23.07,23.02,23.06,100675.0,18.3615,18.3695,18.3297,18.3615,100675.0
2015-07-07 12:15:00,23.06,23.06,23.0,23.04,86765.0,18.3615,18.3615,18.3138,18.3456,86765.0
2015-07-07 12:20:00,23.04,23.08,23.02,23.08,64271.0,18.3456,18.3775,18.3297,18.3775,64271.0
2015-07-07 12:25:00,23.08,23.11,23.07,23.1,24486.0,18.3775,18.4013,18.3695,18.3934,24486.0
2015-07-07 12:30:00,23.09,23.15,23.09,23.11,184831.0,18.3854,18.4332,18.3854,18.4013,184831.0
2015-07-07 12:35:00,23.12,23.15,23.08,23.14,27208.0,18.4093,18.4332,18.3775,18.4252,27208.0
2015-07-07 12:40:00,23.14,23.17,23.11,23.17,43958.0,18.4252,18.4491,18.4013,18.4491,43958.0
2015-07-07 12:45:00,23.17,23.22,23.16,23.19,37410.0,18.4491,18.4889,18.4412,18.465,37410.0
2015-07-07 12:50:00,23.18,23.22,23.17,23.21,63429.0,18.4571,18.4889,18.4491,18.481,63429.0
2015-07-07 12:55:00,23.21,23.22,23.18,23.2,42913.0,18.481,18.4889,18.4571,18.473,42913.0
2015-07-07 13:00:00,23.2,23.21,23.17,23.19,38648.0,18.473,18.481,18.4491,18.465,38648.0
2015-07-07 13:05:00,23.17,23.18,23.13,23.15,24442.0,18.4491,18.4571,18.4173,18.4332,24442.0
2015-07-07 13:10:00,23.15,23.2,23.13,23.19,36674.0,18.4332,18.473,18.4173,18.465,36674.0
2015-07-07 13:15:00,23.18,23.18,23.14,23.16,52000.0,18.4571,18.4571,18.4252,18.4412,52000.0
2015-07-07 13:20:00,23.17,23.18,23.1,23.1,56868.0,18.4491,18.4571,18.3934,18.3934,56868.0
2015-07-07 13:25:00,23.09,23.12,23.08,23.12,13327.0,18.3854,18.4093,18.3775,18.4093,13327.0
2015-07-07 13:30:00,23.12,23.14,23.1,23.12,38519.0,18.4093,18.4252,18.3934,18.4093,38519.0
2015-07-07 13:35:00,23.13,23.15,23.12,23.14,17854.0,18.4173,18.4332,18.4093,18.4252,17854.0
2015-07-07 13:40:00,23.13,23.16,23.11,23.14,27168.0,18.4173,18.4412,18.4013,18.4252,27168.0
2015-07-07 13:45:00,23.15,23.15,23.11,23.12,26773.0,18.4332,18.4332,18.4013,18.4093,26773.0
2015-07-07 13:50:00,23.13,23.14,23.09,23.09,26468.0,18.4173,18.4252,18.3854,18.3854,26468.0
2015-07-07 13:55:00,23.09,23.1,23.01,23.03,99493.0,18.3854,18.3934,18.3217,18.3376,99493.0
2015-07-07 14:00:00,23.03,23.04,22.99,22.99,41719.0,18.3376,18.3456,18.3058,18.3058,41719.0
2015-07-07 14:05:00,23.0,23.0,22.95,22.98,41908.0,18.3138,18.3138,18.2739,18.2978,41908.0
2015-07-07 14:10:00,22.99,23.01,22.96,22.97,26174.0,18.3058,18.3217,18.2819,18.2899,26174.0
2015-07-07 14:15:00,22.97,22.98,22.91,22.92,36862.0,18.2899,18.2978,18.2421,18.2501,36862.0
2015-07-07 14:20:00,22.92,22.94,22.89,22.92,28342.0,18.2501,18.266,18.2262,18.2501,28342.0
2015-07-07 14:25:00,22.93,22.98,22.93,22.96,32354.0,18.258,18.2978,18.258,18.2819,32354.0
2015-07-07 14:30:00,22.96,22.97,22.93,22.95,30729.0,18.2819,18.2899,18.258,18.2739,30729.0
2015-07-07 14:35:00,22.95,22.96,22.91,22.95,41354.0,18.2739,18.2819,18.2421,18.2739,41354.0
2015-07-07 14:40:00,22.95,23.06,22.94,23.06,38702.0,18.2739,18.3615,18.266,18.3615,38702.0
2015-07-07 14:45:00,23.06,23.06,23.02,23.03,35715.0,18.3615,18.3615,18.3297,18.3376,35715.0
2015-07-07 14:50:00,23.03,23.04,23.01,23.04,29170.0,18.3376,18.3456,18.3217,18.3456,29170.0
2015-07-07 14:55:00,23.03,23.11,23.03,23.11,68297.0,18.3376,18.4013,18.3376,18.4013,68297.0
2015-07-07 15:00:00,23.12,23.16,23.11,23.12,77730.0,18.4093,18.4412,18.4013,18.4093,77730.0
2015-07-07 15:05:00,23.12,23.13,23.06,23.09,92481.0,18.4093,18.4173,18.3615,18.3854,92481.0
2015-07-07 15:10:00,23.09,23.1,23.06,23.1,33500.0,18.3854,18.3934,18.3615,18.3934,33500.0
2015-07-07 15:15:00,23.1,23.12,23.07,23.11,70551.0,18.3934,18.4093,18.3695,18.4013,70551.0
2015-07-07 15:20:00,23.11,23.12,23.08,23.11,81002.0,18.4013,18.4093,18.3775,18.4013,81002.0
2015-07-07 15:25:00,23.11,23.15,23.1,23.13,60577.0,18.4013,18.4332,18.3934,18.4173,60577.0
2015-07-07 15:30:00,23.13,23.16,23.13,23.14,78379.0,18.4173,18.4412,18.4173,18.4252,78379.0
2015-07-07 15:35:00,23.14,23.15,23.08,23.09,109674.0,18.4252,18.4332,18.3775,18.3854,109674.0
2015-07-07 15:40:00,23.09,23.13,23.07,23.13,104683.0,18.3854,18.4173,18.3695,18.4173,104683.0
2015-07-07 15:45:00,23.13,23.13,23.08,23.1,74388.0,18.4173,18.4173,18.3775,18.3934,74388.0
2015-07-07 15:50:00,23.09,23.13,23.08,23.08,165226.0,18.3854,18.4173,18.3775,18.3775,165226.0
2015-07-07 15:55:00,23.09,23.12,23.08,23.1,149884.0,18.3854,18.4093,18.3775,18.3934,149884.0
2015-07-08 09:30:00,22.93,23.0,22.89,22.99,38688.0,18.258,18.3138,18.2262,18.3058,38688.0
2015-07-08 09:35:00,22.98,23.06,22.98,23.01,11698.0,18.2978,18.3615,18.2978,18.3217,11698.0
2015-07-08 09:40:00,23.01,23.03,23.0,23.02,11687.0,18.3217,18.3376,18.3138,18.3297,11687.0
2015-07-08 09:45:00,23.02,23.03,22.99,22.99,15482.0,18.3297,18.3376,18.3058,18.3058,15482.0
2015-07-08 09:50:00,22.99,23.02,22.96,22.98,21846.0,18.3058,18.3297,18.2819,18.2978,21846.0
2015-07-08 09:55:00,22.98,23.01,22.95,23.01,13235.0,18.2978,18.3217,18.2739,18.3217,13235.0
2015-07-08 10:00:00,23.01,23.03,22.97,22.98,58569.0,18.3217,18.3376,18.2899,18.2978,58569.0
2015-07-08 10:05:00,22.97,22.97,22.89,22.93,19335.0,18.2899,18.2899,18.2262,18.258,19335.0
2015-07-08 10:10:00,22.92,22.93,22.89,22.92,33846.0,18.2501,18.258,18.2262,18.2501,33846.0
2015-07-08 10:15:00,22.91,22.98,22.9,22.98,36676.0,18.2421,18.2978,18.2341,18.2978,36676.0
2015-07-08 10:20:00,22.97,22.97,22.89,22.91,57766.0,18.2899,18.2899,18.2262,18.2421,57766.0
2015-07-08 10:25:00,22.9,22.91,22.83,22.83,25645.0,18.2341,18.2421,18.1784,18.1784,25645.0
2015-07-08 10:30:00,22.82,22.82,22.76,22.78,59507.0,18.1704,18.1704,18.1227,18.1386,59507.0
2015-07-08 10:35:00,22.78,22.81,22.76,22.78,31492.0,18.1386,18.1625,18.1227,18.1386,31492.0
2015-07-08 10:40:00,22.78,22.78,22.73,22.76,29921.0,18.1386,18.1386,18.0988,18.1227,29921.0
2015-07-08 10:45:00,22.75,22.77,22.74,22.77,52246.0,18.1147,18.1306,18.1067,18.1306,52246.0
2015-07-08 10:50:00,22.77,22.8,22.72,22.73,32977.0,18.1306,18.1545,18.0908,18.0988,32977.0
2015-07-08 10:55:00,22.72,22.78,22.7,22.73,50104.0,18.0908,18.1386,18.0749,18.0988,50104.0
2015-07-08 11:00:00,22.73,22.73,22.65,22.67,37932.0,18.0988,18.0988,18.0351,18.051,37932.0
2015-07-08 11:05:00,22.67,22.67,22.58,22.59,26320.0,18.051,18.051,17.9793,17.9873,26320.0
2015-07-08 11:10:00,22.59,22.59,22.55,22.59,21569.0,17.9873,17.9873,17.9554,17.9873,21569.0
2015-07-08 11:15:00,22.59,22.59,22.53,22.57,20067.0,17.9873,17.9873,17.9395,17.9714,20067.0
2015-07-08 11:20:00,22.57,22.57,22.54,22.55,12263.0,17.9714,17.9714,17.9475,17.9554,12263.0
2015-07-08 11:25:00,22.55,22.56,22.52,22.53,19739.0,17.9554,17.9634,17.9316,17.9395,19739.0
2015-07-08 11:30:00,22.52,22.54,22.51,22.51,18221.0,17.9316,17.9475,17.9236,17.9236,18221.0
2015-07-08 11:35:00,22.51,22.52,22.5,22.5,15190.0,17.9236,17.9316,17.9156,17.9156,15190.0
2015-07-08 11:40:00,22.51,22.52,22.48,22.51,39241.0,17.9236,17.9316,17.8997,17.9236,39241.0
2015-07-08 11:45:00,22.51,22.53,22.48,22.52,25722.0,17.9236,17.9395,17.8997,17.9316,25722.0
2015-07-08 11:50:00,22.52,22.55,22.48,22.5,22129.0,17.9316,17.9554,17.8997,17.9156,22129.0
2015-07-08 11:55:00,22.49,22.53,22.47,22.5,92658.0,17.9077,17.9395,17.8917,17.9156,92658.0
2015-07-08 12:00:00,22.5,22.51,22.47,22.5,16952.0,17.9156,17.9236,17.8917,17.9156,16952.0
2015-07-08 12:05:00,22.5,22.5,22.48,22.5,4300.0,17.9156,17.9156,17.8997,17.9156,4300.0
2015-07-08 12:10:00,22.5,22.5,22.45,22.48,16563.0,17.9156,17.9156,17.8758,17.8997,16563.0
2015-07-08 12:15:00,22.48,22.48,22.46,22.47,26304.0,17.8997,17.8997,17.8838,17.8917,26304.0
2015-07-08 12:20:00,22.47,22.47,22.46,22.46,24970.0,17.8917,17.8917,17.8838,17.8838,24970.0
2015-07-08 12:25:00,22.47,22.48,22.43,22.44,40367.0,17.8917,17.8997,17.8599,17.8679,40367.0
2015-07-08 12:30:00,22.44,22.44,22.42,22.42,21686.0,17.8679,17.8679,17.8519,17.8519,21686.0
2015-07-08 12:35:00,22.43,22.43,22.4,22.4,25941.0,17.8599,17.8599,17.836,17.836,25941.0
2015-07-08 12:40:00,22.41,22.41,22.39,22.39,32295.0,17.844,17.844,17.828,17.828,32295.0
2015-07-08 12:45:00,22.39,22.4,22.39,22.39,8428.0,17.828,17.836,17.828,17.828,8428.0
2015-07-08 12:50:00,22.4,22.44,22.39,22.43,26917.0,17.836,17.8679,17.828,17.8599,26917.0
2015-07-08 12:55:00,22.44,22.52,22.43,22.51,66526.0,17.8679,17.9316,17.8599,17.9236,66526.0
2015-07-08 13:00:00,22.5,22.51,22.38,22.39,46670.0,17.9156,17.9236,17.8201,17.828,46670.0
2015-07-08 13:05:00,22.39,22.41,22.37,22.39,19414.0,17.828,17.844,17.8121,17.828,19414.0
2015-07-08 13:10:00,22.39,22.43,22.39,22.41,17688.0,17.828,17.8599,17.828,17.844,17688.0
2015-07-08 13:15:00,22.4,22.42,22.38,22.39,18287.0,17.836,17.8519,17.8201,17.828,18287.0
2015-07-08 13:20:00,22.39,22.39,22.34,22.35,17179.0,17.828,17.828,17.7882,17.7962,17179.0
2015-07-08 13:25:00,22.35,22.38,22.34,22.38,115925.0,17.7962,17.8201,17.7882,17.8201,115925.0
2015-07-08 13:30:00,22.38,22.38,22.33,22.35,17467.0,17.8201,17.8201,17.7803,17.7962,17467.0
2015-07-08 13:35:00,22.35,22.38,22.34,22.34,14582.0,17.7962,17.8201,17.7882,17.7882,14582.0
2015-07-08 13:40:00,22.34,22.36,22.33,22.36,9027.0,17.7882,17.8042,17.7803,17.8042,9027.0
2015-07-08 13:45:00,22.36,22.37,22.33,22.36,23244.0,17.8042,17.8121,17.7803,17.8042,23244.0
2015-07-08 13:50:00,22.36,22.37,22.34,22.36,19200.0,17.8042,17.8121,17.7882,17.8042,19200.0
2015-07-08 13:55:00,22.36,22.36,22.33,22.33,16624.0,17.8042,17.8042,17.7803,17.7803,16624.0
2015-07-08 14:00:00,22.34,22.35,22.31,22.35,29122.0,17.7882,17.7962,17.7643,17.7962,29122.0
2015-07-08 14:05:00,22.35,22.36,22.31,22.33,40898.0,17.7962,17.8042,17.7643,17.7803,40898.0
2015-07-08 14:10:00,22.34,22.37,22.33,22.35,40402.0,17.7882,17.8121,17.7803,17.7962,40402.0
2015-07-08 14:15:00,22.36,22.38,22.3,22.3,29572.0,17.8042,17.8201,17.7564,17.7564,29572.0
2015-07-08 14:20:00,22.3,22.35,22.3,22.34,19782.0,17.7564,17.7962,17.7564,17.7882,19782.0
2015-07-08 14:25:00,22.35,22.35,22.21,22.21,83824.0,17.7962,17.7962,17.6847,17.6847,83824.0
2015-07-08 14:30:00,22.21,22.22,22.18,22.18,123929.0,17.6847,17.6927,17.6608,17.6608,123929.0
2015-07-08 14:35:00,22.19,22.22,22.17,22.21,28388.0,17.6688,17.6927,17.6529,17.6847,28388.0
2015-07-08 14:40:00,22.21,22.23,22.21,22.22,27578.0,17.6847,17.7006,17.6847,17.6927,27578.0
2015-07-08 14:45:00,22.21,22.22,22.13,22.14,49269.0,17.6847,17.6927,17.621,17.629,49269.0
2015-07-08 14:50:00,22.14,22.16,22.13,22.16,59454.0,17.629,17.6449,17.621,17.6449,59454.0
2015-07-08 14:55:00,22.16,22.21,22.16,22.17,51855.0,17.6449,17.6847,17.6449,17.6529,51855.0
2015-07-08 15:00:00,22.17,22.2,22.15,22.15,46035.0,17.6529,17.6768,17.6369,17.6369,46035.0
2015-07-08 15:05:00,22.15,22.16,22.13,22.14,99246.0,17.6369,17.6449,17.621,17.629,99246.0
2015-07-08 15:10:00,22.14,22.2,22.13,22.18,69987.0,17.629,17.6768,17.621,17.6608,69987.0
2015-07-08 15:15:00,22.18,22.2,22.17,22.17,40623.0,17.6608,17.6768,17.6529,17.6529,40623.0
2015-07-08 15:20:00,22.18,22.18,22.13,22.14,39930.0,17.6608,17.6608,17.621,17.629,39930.0
2015-07-08 15:25:00,22.14,22.16,22.08,22.08,73772.0,17.629,17.6449,17.5812,17.5812,73772.0
2015-07-08 15:30:00,22.08,22.12,22.07,22.1,82339.0,17.5812,17.6131,17.5732,17.5971,82339.0
2015-07-08 15:35:00,22.09,22.12,22.05,22.1,66987.0,17.5892,17.6131,17.5573,17.5971,66987.0
2015-07-08 15:40:00,22.11,22.15,22.09,22.14,110205.0,17.6051,17.6369,17.5892,17.629,110205.0
2015-07-08 15:45:00,22.15,22.15,22.08,22.13,166453.0,17.6369,17.6369,17.5812,17.621,166453.0
2015-07-08 15:50:00,22.14,22.15,22.12,22.15,95846.0,17.629,17.6369,17.6131,17.6369,95846.0
2015-07-08 15:55:00,22.15,22.16,22.12,22.13,194868.0,17.6369,17.6449,17.6131,17.621,194868.0
2015-07-09 09:30:00,22.31,22.36,22.24,22.29,64663.0,17.7643,17.8042,17.7086,17.7484,64663.0
2015-07-09 09:35:00,22.3,22.33,22.22,22.28,30829.0,17.7564,17.7803,17.6927,17.7405,30829.0
2015-07-09 09:40:00,22.28,22.33,22.23,22.28,29050.0,17.7405,17.7803,17.7006,17.7405,29050.0
2015-07-09 09:45:00,22.28,22.31,22.25,22.28,63112.0,17.7405,17.7643,17.7166,17.7405,63112.0
2015-07-09 09:50:00,22.28,22.28,22.19,22.2,33160.0,17.7405,17.7405,17.6688,17.6768,33160.0
2015-07-09 09:55:00,22.19,22.19,22.13,22.18,29532.0,17.6688,17.6688,17.621,17.6608,29532.0
2015-07-09 10:00:00,22.18,22.21,22.17,22.17,21278.0,17.6608,17.6847,17.6529,17.6529,21278.0
2015-07-09 10:05:00,22.17,22.18,22.08,22.09,56470.0,17.6529,17.6608,17.5812,17.5892,56470.0
2015-07-09 10:10:00,22.09,22.17,22.08,22.16,49860.0,17.5892,17.6529,17.5812,17.6449,49860.0
2015-07-09 10:15:00,22.16,22.19,22.09,22.09,48984.0,17.6449,17.6688,17.5892,17.5892,48984.0
2015-07-09 10:20:00,22.08,22.1,22.03,22.05,40025.0,17.5812,17.5971,17.5414,17.5573,40025.0
2015-07-09 10:25:00,22.04,22.05,21.96,21.97,48820.0,17.5494,17.5573,17.4857,17.4936,48820.0
2015-07-09 10:30:00,21.96,22.0,21.95,21.99,32810.0,17.4857,17.5175,17.4777,17.5095,32810.0
2015-07-09 10:35:00,21.98,22.0,21.97,22.0,30699.0,17.5016,17.5175,17.4936,17.5175,30699.0
2015-07-09 10:40:00,21.99,21.99,21.95,21.96,35186.0,17.5095,17.5095,17.4777,17.4857,35186.0
2015-07-09 10:45:00,21.97,21.99,21.95,21.99,29926.0,17.4936,17.5095,17.4777,17.5095,29926.0
2015-07-09 10:50:00,21.98,22.03,21.97,21.98,64290.0,17.5016,17.5414,17.4936,17.5016,64290.0
2015-07-09 10:55:00,21.98,21.99,21.95,21.97,55725.0,17.5016,17.5095,17.4777,17.4936,55725.0
2015-07-09 11:00:00,21.98,21.99,21.9,21.9,36654.0,17.5016,17.5095,17.4379,17.4379,36654.0
2015-07-09 11:05:00,21.91,21.93,21.87,21.91,44266.0,17.4458,17.4618,17.414,17.4458,44266.0
2015-07-09 11:10:00,21.91,21.92,21.87,21.88,21836.0,17.4458,17.4538,17.414,17.422,21836.0
2015-07-09 11:15:00,21.88,21.9,21.86,21.87,29373.0,17.422,17.4379,17.406,17.414,29373.0
2015-07-09 11:20:00,21.87,21.91,21.85,21.91,83392.0,17.414,17.4458,17.3981,17.4458,83392.0
2015-07-09 11:25:00,21.89,21.9,21.85,21.86,28175.0,17.4299,17.4379,17.3981,17.406,28175.0
2015-07-09 11:30:00,21.85,21.86,21.84,21.85,48633.0,17.3981,17.406,17.3901,17.3981,48633.0
2015-07-09 11:35:00,21.86,21.88,21.84,21.85,29398.0,17.406,17.422,17.3901,17.3981,29398.0
2015-07-09 11:40:00,21.85,21.88,21.84,21.88,15372.0,17.3981,17.422,17.3901,17.422,15372.0
2015-07-09 11:45:00,21.87,21.87,21.83,21.85,55694.0,17.414,17.414,17.3821,17.3981,55694.0
2015-07-09 11:50:00,21.86,21.9,21.86,21.9,22411.0,17.406,17.4379,17.406,17.4379,22411.0
2015-07-09 11:55:00,21.89,21.9,21.85,21.87,15235.0,17.4299,17.4379,17.3981,17.414,15235.0
2015-07-09 12:00:00,21.86,21.88,21.85,21.87,15000.0,17.406,17.422,17.3981,17.414,15000.0
2015-07-09 12:05:00,21.86,21.87,21.84,21.84,23664.0,17.406,17.414,17.3901,17.3901,23664.0
2015-07-09 12:10:00,21.85,21.85,21.8,21.81,43020.0,17.3981,17.3981,17.3583,17.3662,43020.0
2015-07-09 12:15:00,21.8,21.81,21.78,21.79,44772.0,17.3583,17.3662,17.3423,17.3503,44772.0
2015-07-09 12:20:00,21.79,21.79,21.78,21.79,15503.0,17.3503,17.3503,17.3423,17.3503,15503.0
2015-07-09 12:25:00,21.79,21.79,21.75,21.78,39765.0,17.3503,17.3503,17.3184,17.3423,39765.0
2015-07-09 12:30:00,21.77,21.8,21.77,21.8,40947.0,17.3344,17.3583,17.3344,17.3583,40947.0
2015-07-09 12:35:00,21.79,21.8,21.79,21.8,20292.0,17.3503,17.3583,17.3503,17.3583,20292.0
2015-07-09 12:40:00,21.8,21.8,21.79,21.79,60800.0,17.3583,17.3583,17.3503,17.3503,60800.0
2015-07-09 12:45:00,21.8,21.81,21.71,21.73,93739.0,17.3583,17.3662,17.2866,17.3025,93739.0
2015-07-09 12:50:00,21.72,21.75,21.71,21.71,22659.0,17.2946,17.3184,17.2866,17.2866,22659.0
2015-07-09 12:55:00,21.72,21.75,21.72,21.73,27599.0,17.2946,17.3184,17.2946,17.3025,27599.0
2015-07-09 13:00:00,21.73,21.8,21.73,21.8,49662.0,17.3025,17.3583,17.3025,17.3583,49662.0
2015-07-09 13:05:00,21.8,21.81,21.78,21.8,150175.0,17.3583,17.3662,17.3423,17.3583,150175.0
2015-07-09 13:10:00,21.8,21.8,21.76,21.76,22218.0,17.3583,17.3583,17.3264,17.3264,22218.0
2015-07-09 13:15:00,21.76,21.78,21.76,21.77,18484.0,17.3264,17.3423,17.3264,17.3344,18484.0
2015-07-09 13:20:00,21.77,21.78,21.73,21.74,30895.0,17.3344,17.3423,17.3025,17.3105,30895.0
2015-07-09 13:25:00,21.75,21.76,21.73,21.73,23748.0,17.3184,17.3264,17.3025,17.3025,23748.0
2015-07-09 13:30:00,21.73,21.79,21.73,21.79,26023.0,17.3025,17.3503,17.3025,17.3503,26023.0
2015-07-09 13:35:00,21.79,21.81,21.77,21.81,123801.0,17.3503,17.3662,17.3344,17.3662,123801.0
2015-07-09 13:40:00,21.8,21.81,21.79,21.8,22179.0,17.3583,17.3662,17.3503,17.3583,22179.0
2015-07-09 13:45:00,21.8,21.83,21.8,21.83,93533.0,17.3583,17.3821,17.3583,17.3821,93533.0
2015-07-09 13:50:00,21.83,21.84,21.8,21.81,33279.0,17.3821,17.3901,17.3583,17.3662,33279.0
2015-07-09 13:55:00,21.8,21.89,21.8,21.88,44431.0,17.3583,17.4299,17.3583,17.422,44431.0
2015-07-09 14:00:00,21.89,21.89,21.87,21.89,14661.0,17.4299,17.4299,17.414,17.4299,14661.0
2015-07-09 14:05:00,21.88,21.91,21.88,21.89,52127.0,17.422,17.4458,17.422,17.4299,52127.0
2015-07-09 14:10:00,21.89,21.89,21.82,21.85,103451.0,17.4299,17.4299,17.3742,17.3981,103451.0
2015-07-09 14:15:00,21.85,21.86,21.84,21.84,23394.0,17.3981,17.406,17.3901,17.3901,23394.0
2015-07-09 14:20:00,21.85,21.85,21.82,21.83,14930.0,17.3981,17.3981,17.3742,17.3821,14930.0
2015-07-09 14:25:00,21.82,21.83,21.78,21.81,43801.0,17.3742,17.3821,17.3423,17.3662,43801.0
2015-07-09 14:30:00,21.82,21.82,21.8,21.81,34662.0,17.3742,17.3742,17.3583,17.3662,34662.0
2015-07-09 14:35:00,21.8,21.83,21.8,21.83,21600.0,17.3583,17.3821,17.3583,17.3821,21600.0
2015-07-09 14:40:00,21.82,21.83,21.79,21.81,33159.0,17.3742,17.3821,17.3503,17.3662,33159.0
2015-07-09 14:45:00,21.82,21.84,21.8,21.82,26606.0,17.3742,17.3901,17.3583,17.3742,26606.0
2015-07-09 14:50:00,21.81,21.87,21.81,21.87,29192.0,17.3662,17.414,17.3662,17.414,29192.0
2015-07-09 14:55:00,21.87,21.89,21.86,21.87,25959.0,17.414,17.4299,17.406,17.414,25959.0
2015-07-09 15:00:00,21.87,21.87,21.86,21.87,8776.0,17.414,17.414,17.406,17.414,8776.0
2015-07-09 15:05:00,21.86,21.9,21.86,21.9,79438.0,17.406,17.4379,17.406,17.4379,79438.0
2015-07-09 15:10:00,21.9,21.9,21.88,21.89,45810.0,17.4379,17.4379,17.422,17.4299,45810.0
2015-07-09 15:15:00,21.89,21.92,21.88,21.92,45844.0,17.4299,17.4538,17.422,17.4538,45844.0
2015-07-09 15:20:00,21.92,21.94,21.91,21.92,50343.0,17.4538,17.4697,17.4458,17.4538,50343.0
2015-07-09 15:25:00,21.91,21.93,21.9,21.92,59606.0,17.4458,17.4618,17.4379,17.4538,59606.0
2015-07-09 15:30:00,21.92,21.93,21.88,21.89,68350.0,17.4538,17.4618,17.422,17.4299,68350.0
2015-07-09 15:35:00,21.89,21.9,21.86,21.89,78012.0,17.4299,17.4379,17.406,17.4299,78012.0
2015-07-09 15:40:00,21.89,21.92,21.88,21.92,69232.0,17.4299,17.4538,17.422,17.4538,69232.0
2015-07-09 15:45:00,21.92,21.93,21.91,21.91,133022.0,17.4538,17.4618,17.4458,17.4458,133022.0
2015-07-09 15:50:00,21.91,21.93,21.91,21.93,91411.0,17.4458,17.4618,17.4458,17.4618,91411.0
2015-07-09 15:55:00,21.92,21.95,21.88,21.88,174202.0,17.4538,17.4777,17.422,17.422,174202.0
2015-07-10 09:30:00,22.1,22.1,21.89,21.93,53522.0,17.5971,17.5971,17.4299,17.4618,53522.0
2015-07-10 09:35:00,21.92,21.97,21.84,21.84,51301.0,17.4538,17.4936,17.3901,17.3901,51301.0
2015-07-10 09:40:00,21.82,21.83,21.77,21.81,36005.0,17.3742,17.3821,17.3344,17.3662,36005.0
2015-07-10 09:45:00,21.8,21.84,21.8,21.83,24899.0,17.3583,17.3901,17.3583,17.3821,24899.0
2015-07-10 09:50:00,21.83,21.85,21.81,21.82,26913.0,17.3821,17.3981,17.3662,17.3742,26913.0
2015-07-10 09:55:00,21.81,21.81,21.79,21.8,19441.0,17.3662,17.3662,17.3503,17.3583,19441.0
2015-07-10 10:00:00,21.8,21.85,21.8,21.84,28203.0,17.3583,17.3981,17.3583,17.3901,28203.0
2015-07-10 10:05:00,21.84,21.87,21.81,21.83,35965.0,17.3901,17.414,17.3662,17.3821,35965.0
2015-07-10 10:10:00,21.82,21.83,21.78,21.81,26909.0,17.3742,17.3821,17.3423,17.3662,26909.0
2015-07-10 10:15:00,21.8,21.84,21.78,21.8,45306.0,17.3583,17.3901,17.3423,17.3583,45306.0
2015-07-10 10:20:00,21.8,21.86,21.79,21.82,39295.0,17.3583,17.406,17.3503,17.3742,39295.0
2015-07-10 10:25:00,21.83,21.9,21.83,21.89,23681.0,17.3821,17.4379,17.3821,17.4299,23681.0
2015-07-10 10:30:00,21.89,21.9,21.87,21.89,19423.0,17.4299,17.4379,17.414,17.4299,19423.0
2015-07-10 10:35:00,21.89,21.9,21.85,21.88,44228.0,17.4299,17.4379,17.3981,17.422,44228.0
2015-07-10 10:40:00,21.89,21.89,21.81,21.85,27372.0,17.4299,17.4299,17.3662,17.3981,27372.0
2015-07-10 10:45:00,21.84,21.87,21.8,21.87,49304.0,17.3901,17.414,17.3583,17.414,49304.0
2015-07-10 10:50:00,21.87,21.89,21.86,21.89,29678.0,17.414,17.4299,17.406,17.4299,29678.0
2015-07-10 10:55:00,21.89,21.91,21.88,21.9,50871.0,17.4299,17.4458,17.422,17.4379,50871.0
2015-07-10 11:00:00,21.89,21.94,21.87,21.93,75174.0,17.4299,17.4697,17.414,17.4618,75174.0
2015-07-10 11:05:00,21.94,21.95,21.92,21.94,22100.0,17.4697,17.4777,17.4538,17.4697,22100.0
2015-07-10 11:10:00,21.95,21.95,21.92,21.94,18897.0,17.4777,17.4777,17.4538,17.4697,18897.0
2015-07-10 11:15:00,21.94,21.95,21.9,21.9,33859.0,17.4697,17.4777,17.4379,17.4379,33859.0
2015-07-10 11:20:00,21.9,21.99,21.9,21.96,67380.0,17.4379,17.5095,17.4379,17.4857,67380.0
2015-07-10 11:25:00,21.96,21.96,21.93,21.96,36184.0,17.4857,17.4857,17.4618,17.4857,36184.0
2015-07-10 11:30:00,21.96,21.98,21.93,21.96,61197.0,17.4857,17.5016,17.4618,17.4857,61197.0
2015-07-10 11:35:00,21.97,21.99,21.95,21.95,37135.0,17.4936,17.5095,17.4777,17.4777,37135.0
2015-07-10 11:40:00,21.95,22.0,21.94,22.0,28945.0,17.4777,17.5175,17.4697,17.5175,28945.0
2015-07-10 11:45:00,22.0,22.06,22.0,22.04,31093.0,17.5175,17.5653,17.5175,17.5494,31093.0
2015-07-10 11:50:00,22.04,22.05,22.02,22.02,32449.0,17.5494,17.5573,17.5334,17.5334,32449.0
2015-07-10 11:55:00,22.02,22.04,22.0,22.04,46815.0,17.5334,17.5494,17.5175,17.5494,46815.0
2015-07-10 12:00:00,22.04,22.05,22.0,22.01,99073.0,17.5494,17.5573,17.5175,17.5255,99073.0
2015-07-10 12:05:00,22.02,22.03,22.01,22.03,9680.0,17.5334,17.5414,17.5255,17.5414,9680.0
2015-07-10 12:10:00,22.03,22.03,22.0,22.0,37278.0,17.5414,17.5414,17.5175,17.5175,37278.0
2015-07-10 12:15:00,22.01,22.01,22.0,22.0,21360.0,17.5255,17.5255,17.5175,17.5175,21360.0
2015-07-10 12:20:00,22.01,22.01,21.93,21.93,29780.0,17.5255,17.5255,17.4618,17.4618,29780.0
2015-07-10 12:25:00,21.94,21.98,21.93,21.97,36743.0,17.4697,17.5016,17.4618,17.4936,36743.0
2015-07-10 12:30:00,21.96,21.96,21.91,21.92,21134.0,17.4857,17.4857,17.4458,17.4538,21134.0
2015-07-10 12:35:00,21.93,21.94,21.91,21.93,16603.0,17.4618,17.4697,17.4458,17.4618,16603.0
2015-07-10 12:40:00,21.92,21.94,21.9,21.93,15311.0,17.4538,17.4697,17.4379,17.4618,15311.0
2015-07-10 12:45:00,21.92,21.95,21.92,21.92,85441.0,17.4538,17.4777,17.4538,17.4538,85441.0
2015-07-10 12:50:00,21.92,21.97,21.92,21.95,74163.0,17.4538,17.4936,17.4538,17.4777,74163.0
2015-07-10 12:55:00,21.95,21.98,21.93,21.98,27824.0,17.4777,17.5016,17.4618,17.5016,27824.0
2015-07-10 13:00:00,21.98,22.0,21.97,21.99,24493.0,17.5016,17.5175,17.4936,17.5095,24493.0
2015-07-10 13:05:00,21.99,22.0,21.96,21.97,14486.0,17.5095,17.5175,17.4857,17.4936,14486.0
2015-07-10 13:10:00,21.96,21.96,21.91,21.92,40006.0,17.4857,17.4857,17.4458,17.4538,40006.0
2015-07-10 13:15:00,21.92,21.96,21.9,21.94,107059.0,17.4538,17.4857,17.4379,17.4697,107059.0
2015-07-10 13:20:00,21.94,21.95,21.91,21.95,21879.0,17.4697,17.4777,17.4458,17.4777,21879.0
2015-07-10 13:25:00,21.95,21.97,21.93,21.93,10600.0,17.4777,17.4936,17.4618,17.4618,10600.0
2015-07-10 13:30:00,21.94,21.98,21.94,21.95,67021.0,17.4697,17.5016,17.4697,17.4777,67021.0
2015-07-10 13:35:00,21.95,21.96,21.94,21.94,9000.0,17.4777,17.4857,17.4697,17.4697,9000.0
2015-07-10 13:40:00,21.95,21.95,21.93,21.95,17032.0,17.4777,17.4777,17.4618,17.4777,17032.0
2015-07-10 13:45:00,21.95,21.99,21.94,21.99,24985.0,17.4777,17.5095,17.4697,17.5095,24985.0
2015-07-10 13:50:00,21.98,22.0,21.96,21.96,31020.0,17.5016,17.5175,17.4857,17.4857,31020.0
2015-07-10 13:55:00,21.96,22.0,21.96,22.0,25565.0,17.4857,17.5175,17.4857,17.5175,25565.0
2015-07-10 14:00:00,22.0,22.02,21.98,22.01,33863.0,17.5175,17.5334,17.5016,17.5255,33863.0
2015-07-10 14:05:00,22.01,22.02,21.96,21.96,17726.0,17.5255,17.5334,17.4857,17.4857,17726.0
2015-07-10 14:10:00,21.96,21.97,21.9,21.93,41192.0,17.4857,17.4936,17.4379,17.4618,41192.0
2015-07-10 14:15:00,21.93,21.95,21.92,21.94,35998.0,17.4618,17.4777,17.4538,17.4697,35998.0
2015-07-10 14:20:00,21.94,21.95,21.87,21.87,75053.0,17.4697,17.4777,17.414,17.414,75053.0
2015-07-10 14:25:00,21.87,21.88,21.78,21.78,138819.0,17.414,17.422,17.3423,17.3423,138819.0
2015-07-10 14:30:00,21.79,21.83,21.77,21.81,54202.0,17.3503,17.3821,17.3344,17.3662,54202.0
2015-07-10 14:35:00,21.82,21.83,21.81,21.82,45226.0,17.3742,17.3821,17.3662,17.3742,45226.0
2015-07-10 14:40:00,21.82,21.87,21.82,21.87,73808.0,17.3742,17.414,17.3742,17.414,73808.0
2015-07-10 14:45:00,21.87,21.88,21.83,21.85,111502.0,17.414,17.422,17.3821,17.3981,111502.0
2015-07-10 14:50:00,21.84,21.89,21.84,21.89,35629.0,17.3901,17.4299,17.3901,17.4299,35629.0
2015-07-10 14:55:00,21.89,21.93,21.88,21.93,44423.0,17.4299,17.4618,17.422,17.4618,44423.0
2015-07-10 15:00:00,21.93,21.93,21.89,21.89,101251.0,17.4618,17.4618,17.4299,17.4299,101251.0
2015-07-10 15:05:00,21.89,21.89,21.87,21.89,24041.0,17.4299,17.4299,17.414,17.4299,24041.0
2015-07-10 15:10:00,21.89,21.91,21.86,21.88,41609.0,17.4299,17.4458,17.406,17.422,41609.0
2015-07-10 15:15:00,21.88,21.92,21.88,21.91,33228.0,17.422,17.4538,17.422,17.4458,33228.0
2015-07-10 15:20:00,21.92,21.92,21.86,21.86,42011.0,17.4538,17.4538,17.406,17.406,42011.0
2015-07-10 15:25:00,21.86,21.87,21.81,21.84,53581.0,17.406,17.414,17.3662,17.3901,53581.0
2015-07-10 15:30:00,21.83,21.84,21.78,21.78,81807.0,17.3821,17.3901,17.3423,17.3423,81807.0
2015-07-10 15:35:00,21.78,21.79,21.73,21.73,157443.0,17.3423,17.3503,17.3025,17.3025,157443.0
2015-07-10 15:40:00,21.73,21.75,21.7,21.71,135756.0,17.3025,17.3184,17.2786,17.2866,135756.0
2015-07-10 15:45:00,21.71,21.75,21.69,21.69,242839.0,17.2866,17.3184,17.2707,17.2707,242839.0
2015-07-10 15:50:00,21.69,21.73,21.68,21.69,236957.0,17.2707,17.3025,17.2627,17.2707,236957.0
2015-07-10 15:55:00,21.69,21.78,21.65,21.75,650631.0,17.2707,17.3423,17.2388,17.3184,650631.0
2015-07-13 09:30:00,21.88,21.91,21.81,21.87,47956.0,17.422,17.4458,17.3662,17.414,47956.0
2015-07-13 09:35:00,21.86,21.86,21.81,21.86,28585.0,17.406,17.406,17.3662,17.406,28585.0
2015-07-13 09:40:00,21.86,21.9,21.85,21.87,25936.0,17.406,17.4379,17.3981,17.414,25936.0
2015-07-13 09:45:00,21.87,21.9,21.86,21.88,32320.0,17.414,17.4379,17.406,17.422,32320.0
2015-07-13 09:50:00,21.89,21.91,21.81,21.81,30089.0,17.4299,17.4458,17.3662,17.3662,30089.0
2015-07-13 09:55:00,21.8,21.85,21.79,21.84,15256.0,17.3583,17.3981,17.3503,17.3901,15256.0
2015-07-13 10:00:00,21.83,21.87,21.79,21.8,19560.0,17.3821,17.414,17.3503,17.3583,19560.0
2015-07-13 10:05:00,21.8,21.82,21.75,21.75,31020.0,17.3583,17.3742,17.3184,17.3184,31020.0
2015-07-13 10:10:00,21.75,21.79,21.74,21.76,42449.0,17.3184,17.3503,17.3105,17.3264,42449.0
2015-07-13 10:15:00,21.76,21.81,21.75,21.75,33069.0,17.3264,17.3662,17.3184,17.3184,33069.0
2015-07-13 10:20:00,21.76,21.77,21.69,21.71,15335.0,17.3264,17.3344,17.2707,17.2866,15335.0
2015-07-13 10:25:00,21.71,21.73,21.65,21.65,16259.0,17.2866,17.3025,17.2388,17.2388,16259.0
2015-07-13 10:30:00,21.65,21.75,21.65,21.74,29972.0,17.2388,17.3184,17.2388,17.3105,29972.0
2015-07-13 10:35:00,21.75,21.75,21.68,21.71,58288.0,17.3184,17.3184,17.2627,17.2866,58288.0
2015-07-13 10:40:00,21.7,21.72,21.66,21.68,29658.0,17.2786,17.2946,17.2468,17.2627,29658.0
2015-07-13 10:45:00,21.68,21.68,21.63,21.65,23080.0,17.2627,17.2627,17.2229,17.2388,23080.0
2015-07-13 10:50:00,21.65,21.67,21.64,21.66,11042.0,17.2388,17.2547,17.2309,17.2468,11042.0
2015-07-13 10:55:00,21.66,21.69,21.64,21.66,30176.0,17.2468,17.2707,17.2309,17.2468,30176.0
2015-07-13 11:00:00,21.66,21.67,21.65,21.67,11207.0,17.2468,17.2547,17.2388,17.2547,11207.0
2015-07-13 11:05:00,21.67,21.71,21.65,21.71,109690.0,17.2547,17.2866,17.2388,17.2866,109690.0
2015-07-13 11:10:00,21.71,21.79,21.71,21.79,24147.0,17.2866,17.3503,17.2866,17.3503,24147.0
2015-07-13 11:15:00,21.79,21.86,21.79,21.86,42733.0,17.3503,17.406,17.3503,17.406,42733.0
2015-07-13 11:20:00,21.86,21.97,21.85,21.94,53848.0,17.406,17.4936,17.3981,17.4697,53848.0
2015-07-13 11:25:00,21.94,21.97,21.93,21.97,22671.0,17.4697,17.4936,17.4618,17.4936,22671.0
2015-07-13 11:30:00,21.97,22.06,21.97,22.05,62123.0,17.4936,17.5653,17.4936,17.5573,62123.0
2015-07-13 11:35:00,22.06,22.09,22.05,22.08,84756.0,17.5653,17.5892,17.5573,17.5812,84756.0
2015-07-13 11:40:00,22.08,22.09,22.04,22.06,38656.0,17.5812,17.5892,17.5494,17.5653,38656.0
2015-07-13 11:45:00,22.06,22.06,22.0,22.02,31511.0,17.5653,17.5653,17.5175,17.5334,31511.0
2015-07-13 11:50:00,22.03,22.09,22.02,22.09,37153.0,17.5414,17.5892,17.5334,17.5892,37153.0
2015-07-13 11:55:00,22.08,22.09,22.04,22.06,30724.0,17.5812,17.5892,17.5494,17.5653,30724.0
2015-07-13 12:00:00,22.06,22.06,22.03,22.05,12697.0,17.5653,17.5653,17.5414,17.5573,12697.0
2015-07-13 12:05:00,22.05,22.05,22.0,22.01,10129.0,17.5573,17.5573,17.5175,17.5255,10129.0
2015-07-13 12:10:00,22.01,22.07,22.0,22.05,21927.0,17.5255,17.5732,17.5175,17.5573,21927.0
2015-07-13 12:15:00,22.05,22.06,22.03,22.03,5893.0,17.5573,17.5653,17.5414,17.5414,5893.0
2015-07-13 12:20:00,22.04,22.04,22.0,22.02,9253.0,17.5494,17.5494,17.5175,17.5334,9253.0
2015-07-13 12:25:00,22.02,22.04,22.01,22.02,15437.0,17.5334,17.5494,17.5255,17.5334,15437.0
2015-07-13 12:30:00,22.03,22.04,22.01,22.02,9517.0,17.5414,17.5494,17.5255,17.5334,9517.0
2015-07-13 12:35:00,22.02,22.03,21.98,22.0,16595.0,17.5334,17.5414,17.5016,17.5175,16595.0
2015-07-13 12:40:00,22.0,22.03,22.0,22.01,13626.0,17.5175,17.5414,17.5175,17.5255,13626.0
2015-07-13 12:45:00,22.01,22.01,21.97,21.99,12960.0,17.5255,17.5255,17.4936,17.5095,12960.0
2015-07-13 12:50:00,22.0,22.0,21.97,21.97,5565.0,17.5175,17.5175,17.4936,17.4936,5565.0
2015-07-13 12:55:00,21.98,21.98,21.95,21.95,10076.0,17.5016,17.5016,17.4777,17.4777,10076.0
2015-07-13 13:00:00,21.95,21.97,21.92,21.92,22833.0,17.4777,17.4936,17.4538,17.4538,22833.0
2015-07-13 13:05:00,21.93,21.94,21.91,21.93,9351.0,17.4618,17.4697,17.4458,17.4618,9351.0
2015-07-13 13:10:00,21.94,21.95,21.93,21.94,12381.0,17.4697,17.4777,17.4618,17.4697,12381.0
2015-07-13 13:15:00,21.94,21.96,21.93,21.96,13386.0,17.4697,17.4857,17.4618,17.4857,13386.0
2015-07-13 13:20:00,21.96,21.96,21.93,21.94,9364.0,17.4857,17.4857,17.4618,17.4697,9364.0
2015-07-13 13:25:00,21.94,21.97,21.93,21.96,24929.0,17.4697,17.4936,17.4618,17.4857,24929.0
2015-07-13 13:30:00,21.97,22.0,21.96,21.98,18934.0,17.4936,17.5175,17.4857,17.5016,18934.0
2015-07-13 13:35:00,21.98,22.01,21.98,22.0,27864.0,17.5016,17.5255,17.5016,17.5175,27864.0
2015-07-13 13:40:00,22.0,22.01,21.97,21.99,34922.0,17.5175,17.5255,17.4936,17.5095,34922.0
2015-07-13 13:45:00,21.99,22.0,21.95,21.96,39055.0,17.5095,17.5175,17.4777,17.4857,39055.0
2015-07-13 13:50:00,21.98,22.01,21.97,21.99,35392.0,17.5016,17.5255,17.4936,17.5095,35392.0
2015-07-13 13:55:00,21.99,21.99,21.97,21.98,26053.0,17.5095,17.5095,17.4936,17.5016,26053.0
2015-07-13 14:00:00,21.97,21.99,21.95,21.95,31446.0,17.4936,17.5095,17.4777,17.4777,31446.0
2015-07-13 14:05:00,21.96,21.97,21.94,21.96,17841.0,17.4857,17.4936,17.4697,17.4857,17841.0
2015-07-13 14:10:00,21.96,21.97,21.96,21.96,6122.0,17.4857,17.4936,17.4857,17.4857,6122.0
2015-07-13 14:15:00,21.97,21.97,21.96,21.96,6003.0,17.4936,17.4936,17.4857,17.4857,6003.0
2015-07-13 14:20:00,21.97,21.97,21.96,21.96,5679.0,17.4936,17.4936,17.4857,17.4857,5679.0
2015-07-13 14:25:00,21.97,21.97,21.96,21.97,5353.0,17.4936,17.4936,17.4857,17.4936,5353.0
2015-07-13 14:30:00,21.97,21.99,21.95,21.96,40708.0,17.4936,17.5095,17.4777,17.4857,40708.0
2015-07-13 14:35:00,21.96,21.98,21.95,21.98,21108.0,17.4857,17.5016,17.4777,17.5016,21108.0
2015-07-13 14:40:00,21.97,21.99,21.96,21.96,25740.0,17.4936,17.5095,17.4857,17.4857,25740.0
2015-07-13 14:45:00,21.97,21.97,21.96,21.96,25473.0,17.4936,17.4936,17.4857,17.4857,25473.0
2015-07-13 14:50:00,21.96,21.99,21.96,21.98,32617.0,17.4857,17.5095,17.4857,17.5016,32617.0
2015-07-13 14:55:00,21.99,22.01,21.98,22.01,19838.0,17.5095,17.5255,17.5016,17.5255,19838.0
2015-07-13 15:00:00,22.02,22.04,22.02,22.02,37211.0,17.5334,17.5494,17.5334,17.5334,37211.0
2015-07-13 15:05:00,22.03,22.03,22.0,22.02,26700.0,17.5414,17.5414,17.5175,17.5334,26700.0
2015-07-13 15:10:00,22.01,22.03,22.01,22.03,26114.0,17.5255,17.5414,17.5255,17.5414,26114.0
2015-07-13 15:15:00,22.03,22.05,22.02,22.03,34367.0,17.5414,17.5573,17.5334,17.5414,34367.0
2015-07-13 15:20:00,22.03,22.04,22.03,22.03,21761.0,17.5414,17.5494,17.5414,17.5414,21761.0
2015-07-13 15:25:00,22.04,22.07,22.03,22.05,50660.0,17.5494,17.5732,17.5414,17.5573,50660.0
2015-07-13 15:30:00,22.05,22.13,22.05,22.13,126832.0,17.5573,17.621,17.5573,17.621,126832.0
2015-07-13 15:35:00,22.13,22.18,22.12,22.18,93582.0,17.621,17.6608,17.6131,17.6608,93582.0
2015-07-13 15:40:00,22.18,22.22,22.16,22.18,80786.0,17.6608,17.6927,17.6449,17.6608,80786.0
2015-07-13 15:45:00,22.17,22.22,22.17,22.21,138553.0,17.6529,17.6927,17.6529,17.6847,138553.0
2015-07-13 15:50:00,22.21,22.22,22.2,22.22,111398.0,17.6847,17.6927,17.6768,17.6927,111398.0
2015-07-13 15:55:00,22.22,22.24,22.21,22.22,296310.0,17.6927,17.7086,17.6847,17.6927,296310.0
2015-07-14 09:30:00,22.83,22.83,22.28,22.41,35755.0,18.1784,18.1784,17.7405,17.844,35755.0
2015-07-14 09:35:00,22.38,22.38,22.27,22.34,11710.0,17.8201,17.8201,17.7325,17.7882,11710.0
2015-07-14 09:40:00,22.33,22.36,22.28,22.34,18567.0,17.7803,17.8042,17.7405,17.7882,18567.0
2015-07-14 09:45:00,22.35,22.43,22.35,22.43,9116.0,17.7962,17.8599,17.7962,17.8599,9116.0
2015-07-14 09:50:00,22.43,22.51,22.41,22.51,46500.0,17.8599,17.9236,17.844,17.9236,46500.0
2015-07-14 09:55:00,22.5,22.51,22.46,22.48,18670.0,17.9156,17.9236,17.8838,17.8997,18670.0
2015-07-14 10:00:00,22.48,22.5,22.47,22.49,47750.0,17.8997,17.9156,17.8917,17.9077,47750.0
2015-07-14 10:05:00,22.49,22.53,22.49,22.5,23337.0,17.9077,17.9395,17.9077,17.9156,23337.0
2015-07-14 10:10:00,22.51,22.55,22.5,22.55,42895.0,17.9236,17.9554,17.9156,17.9554,42895.0
2015-07-14 10:15:00,22.55,22.61,22.54,22.56,61281.0,17.9554,18.0032,17.9475,17.9634,61281.0
2015-07-14 10:20:00,22.56,22.57,22.52,22.52,24953.0,17.9634,17.9714,17.9316,17.9316,24953.0
2015-07-14 10:25:00,22.52,22.55,22.52,22.55,43412.0,17.9316,17.9554,17.9316,17.9554,43412.0
2015-07-14 10:30:00,22.55,22.6,22.54,22.58,49647.0,17.9554,17.9953,17.9475,17.9793,49647.0
2015-07-14 10:35:00,22.57,22.59,22.57,22.57,30667.0,17.9714,17.9873,17.9714,17.9714,30667.0
2015-07-14 10:40:00,22.57,22.58,22.49,22.49,31817.0,17.9714,17.9793,17.9077,17.9077,31817.0
2015-07-14 10:45:00,22.49,22.51,22.48,22.5,21827.0,17.9077,17.9236,17.8997,17.9156,21827.0
2015-07-14 10:50:00,22.51,22.52,22.48,22.5,20657.0,17.9236,17.9316,17.8997,17.9156,20657.0
2015-07-14 10:55:00,22.49,22.5,22.47,22.49,23362.0,17.9077,17.9156,17.8917,17.9077,23362.0
2015-07-14 11:00:00,22.5,22.53,22.48,22.52,39747.0,17.9156,17.9395,17.8997,17.9316,39747.0
2015-07-14 11:05:00,22.52,22.54,22.49,22.5,21442.0,17.9316,17.9475,17.9077,17.9156,21442.0
2015-07-14 11:10:00,22.5,22.51,22.48,22.49,22218.0,17.9156,17.9236,17.8997,17.9077,22218.0
2015-07-14 11:15:00,22.49,22.5,22.45,22.46,30307.0,17.9077,17.9156,17.8758,17.8838,30307.0
2015-07-14 11:20:00,22.46,22.47,22.43,22.43,21142.0,17.8838,17.8917,17.8599,17.8599,21142.0
2015-07-14 11:25:00,22.43,22.44,22.4,22.41,24130.0,17.8599,17.8679,17.836,17.844,24130.0
2015-07-14 11:30:00,22.41,22.44,22.39,22.4,21264.0,17.844,17.8679,17.828,17.836,21264.0
2015-07-14 11:35:00,22.4,22.41,22.39,22.41,22019.0,17.836,17.844,17.828,17.844,22019.0
2015-07-14 11:40:00,22.41,22.41,22.39,22.39,12531.0,17.844,17.844,17.828,17.828,12531.0
2015-07-14 11:45:00,22.39,22.4,22.36,22.36,13480.0,17.828,17.836,17.8042,17.8042,13480.0
2015-07-14 11:50:00,22.36,22.36,22.32,22.34,49141.0,17.8042,17.8042,17.7723,17.7882,49141.0
2015-07-14 11:55:00,22.34,22.35,22.31,22.32,11874.0,17.7882,17.7962,17.7643,17.7723,11874.0
2015-07-14 12:00:00,22.32,22.33,22.31,22.32,11441.0,17.7723,17.7803,17.7643,17.7723,11441.0
2015-07-14 12:05:00,22.33,22.33,22.3,22.32,16947.0,17.7803,17.7803,17.7564,17.7723,16947.0
2015-07-14 12:10:00,22.32,22.34,22.31,22.31,8756.0,17.7723,17.7882,17.7643,17.7643,8756.0
2015-07-14 12:15:00,22.3,22.3,22.29,22.3,10034.0,17.7564,17.7564,17.7484,17.7564,10034.0
2015-07-14 12:20:00,22.29,22.29,22.27,22.28,9477.0,17.7484,17.7484,17.7325,17.7405,9477.0
2015-07-14 12:25:00,22.28,22.28,22.27,22.27,5982.0,17.7405,17.7405,17.7325,17.7325,5982.0
2015-07-14 12:30:00,22.27,22.28,22.25,22.26,14578.0,17.7325,17.7405,17.7166,17.7245,14578.0
2015-07-14 12:35:00,22.26,22.26,22.23,22.23,11421.0,17.7245,17.7245,17.7006,17.7006,11421.0
2015-07-14 12:40:00,22.23,22.24,22.2,22.21,18661.0,17.7006,17.7086,17.6768,17.6847,18661.0
2015-07-14 12:45:00,22.21,22.22,22.17,22.17,16316.0,17.6847,17.6927,17.6529,17.6529,16316.0
2015-07-14 12:50:00,22.17,22.17,22.15,22.15,19396.0,17.6529,17.6529,17.6369,17.6369,19396.0
2015-07-14 12:55:00,22.15,22.15,22.11,22.11,16033.0,17.6369,17.6369,17.6051,17.6051,16033.0
2015-07-14 13:00:00,22.11,22.15,22.11,22.12,22450.0,17.6051,17.6369,17.6051,17.6131,22450.0
2015-07-14 13:05:00,22.12,22.13,22.11,22.12,33764.0,17.6131,17.621,17.6051,17.6131,33764.0
2015-07-14 13:10:00,22.12,22.13,22.11,22.12,9903.0,17.6131,17.621,17.6051,17.6131,9903.0
2015-07-14 13:15:00,22.12,22.13,22.09,22.11,18122.0,17.6131,17.621,17.5892,17.6051,18122.0
2015-07-14 13:20:00,22.11,22.11,22.07,22.09,35502.0,17.6051,17.6051,17.5732,17.5892,35502.0
2015-07-14 13:25:00,22.09,22.1,22.05,22.06,33247.0,17.5892,17.5971,17.5573,17.5653,33247.0
2015-07-14 13:30:00,22.05,22.07,22.04,22.05,18953.0,17.5573,17.5732,17.5494,17.5573,18953.0
2015-07-14 13:35:00,22.05,22.05,22.03,22.03,35699.0,17.5573,17.5573,17.5414,17.5414,35699.0
2015-07-14 13:40:00,22.03,22.04,22.01,22.01,33575.0,17.5414,17.5494,17.5255,17.5255,33575.0
2015-07-14 13:45:00,22.01,22.02,22.0,22.01,13478.0,17.5255,17.5334,17.5175,17.5255,13478.0
2015-07-14 13:50:00,22.01,22.02,22.0,22.0,6067.0,17.5255,17.5334,17.5175,17.5175,6067.0
2015-07-14 13:55:00,22.01,22.02,22.0,22.01,34935.0,17.5255,17.5334,17.5175,17.5255,34935.0
2015-07-14 14:00:00,22.01,22.07,22.01,22.07,56665.0,17.5255,17.5732,17.5255,17.5732,56665.0
2015-07-14 14:05:00,22.07,22.1,22.07,22.09,48734.0,17.5732,17.5971,17.5732,17.5892,48734.0
2015-07-14 14:10:00,22.08,22.09,22.07,22.08,19889.0,17.5812,17.5892,17.5732,17.5812,19889.0
2015-07-14 14:15:00,22.08,22.09,22.07,22.08,20490.0,17.5812,17.5892,17.5732,17.5812,20490.0
2015-07-14 14:20:00,22.07,22.08,22.07,22.07,7586.0,17.5732,17.5812,17.5732,17.5732,7586.0
2015-07-14 14:25:00,22.08,22.08,22.07,22.08,2784.0,17.5812,17.5812,17.5732,17.5812,2784.0
2015-07-14 14:30:00,22.08,22.13,22.07,22.12,39547.0,17.5812,17.621,17.5732,17.6131,39547.0
2015-07-14 14:35:00,22.12,22.15,22.12,22.15,7654.0,17.6131,17.6369,17.6131,17.6369,7654.0
2015-07-14 14:40:00,22.15,22.16,22.15,22.16,13556.0,17.6369,17.6449,17.6369,17.6449,13556.0
2015-07-14 14:45:00,22.16,22.17,22.13,22.13,18351.0,17.6449,17.6529,17.621,17.621,18351.0
2015-07-14 14:50:00,22.13,22.14,22.1,22.12,29128.0,17.621,17.629,17.5971,17.6131,29128.0
2015-07-14 14:55:00,22.12,22.14,22.12,22.13,15390.0,17.6131,17.629,17.6131,17.621,15390.0
2015-07-14 15:00:00,22.12,22.14,22.12,22.14,28249.0,17.6131,17.629,17.6131,17.629,28249.0
2015-07-14 15:05:00,22.14,22.17,22.13,22.17,27849.0,17.629,17.6529,17.621,17.6529,27849.0
2015-07-14 15:10:00,22.17,22.19,22.16,22.17,38822.0,17.6529,17.6688,17.6449,17.6529,38822.0
2015-07-14 15:15:00,22.16,22.18,22.16,22.18,32287.0,17.6449,17.6608,17.6449,17.6608,32287.0
2015-07-14 15:20:00,22.18,22.18,22.16,22.16,19537.0,17.6608,17.6608,17.6449,17.6449,19537.0
2015-07-14 15:25:00,22.16,22.17,22.13,22.13,63392.0,17.6449,17.6529,17.621,17.621,63392.0
2015-07-14 15:30:00,22.13,22.14,22.11,22.12,52462.0,17.621,17.629,17.6051,17.6131,52462.0
2015-07-14 15:35:00,22.11,22.13,22.11,22.13,43590.0,17.6051,17.621,17.6051,17.621,43590.0
2015-07-14 15:40:00,22.12,22.12,22.07,22.08,80415.0,17.6131,17.6131,17.5732,17.5812,80415.0
2015-07-14 15:45:00,22.09,22.13,22.08,22.13,84280.0,17.5892,17.621,17.5812,17.621,84280.0
2015-07-14 15:50:00,22.13,22.13,22.11,22.12,66494.0,17.621,17.621,17.6051,17.6131,66494.0
2015-07-14 15:55:00,22.12,22.13,22.08,22.08,352756.0,17.6131,17.621,17.5812,17.5812,352756.0
2015-07-15 09:30:00,22.12,22.19,22.02,22.05,46082.0,17.6131,17.6688,17.5334,17.5573,46082.0
2015-07-15 09:35:00,22.03,22.03,21.92,21.95,17600.0,17.5414,17.5414,17.4538,17.4777,17600.0
2015-07-15 09:40:00,21.93,21.97,21.87,21.94,42319.0,17.4618,17.4936,17.414,17.4697,42319.0
2015-07-15 09:45:00,21.94,21.94,21.88,21.88,11108.0,17.4697,17.4697,17.422,17.422,11108.0
2015-07-15 09:50:00,21.88,21.88,21.85,21.86,16411.0,17.422,17.422,17.3981,17.406,16411.0
2015-07-15 09:55:00,21.86,21.88,21.84,21.86,7851.0,17.406,17.422,17.3901,17.406,7851.0
2015-07-15 10:00:00,21.86,21.86,21.83,21.86,10425.0,17.406,17.406,17.3821,17.406,10425.0
2015-07-15 10:05:00,21.85,21.85,21.83,21.84,11837.0,17.3981,17.3981,17.3821,17.3901,11837.0
2015-07-15 10:10:00,21.84,21.87,21.83,21.86,8957.0,17.3901,17.414,17.3821,17.406,8957.0
2015-07-15 10:15:00,21.87,21.87,21.83,21.85,18252.0,17.414,17.414,17.3821,17.3981,18252.0
2015-07-15 10:20:00,21.84,21.84,21.78,21.82,28309.0,17.3901,17.3901,17.3423,17.3742,28309.0
2015-07-15 10:25:00,21.83,21.86,21.82,21.84,14429.0,17.3821,17.406,17.3742,17.3901,14429.0
2015-07-15 10:30:00,21.83,21.86,21.82,21.85,23234.0,17.3821,17.406,17.3742,17.3981,23234.0
2015-07-15 10:35:00,21.86,21.9,21.85,21.89,40160.0,17.406,17.4379,17.3981,17.4299,40160.0
2015-07-15 10:40:00,21.88,21.89,21.86,21.87,54179.0,17.422,17.4299,17.406,17.414,54179.0
2015-07-15 10:45:00,21.87,21.87,21.84,21.87,21758.0,17.414,17.414,17.3901,17.414,21758.0
2015-07-15 10:50:00,21.88,21.9,21.87,21.9,19799.0,17.422,17.4379,17.414,17.4379,19799.0
2015-07-15 10:55:00,21.9,21.91,21.87,21.88,11825.0,17.4379,17.4458,17.414,17.422,11825.0
2015-07-15 11:00:00,21.89,21.89,21.82,21.83,24969.0,17.4299,17.4299,17.3742,17.3821,24969.0
2015-07-15 11:05:00,21.84,21.88,21.82,21.88,18990.0,17.3901,17.422,17.3742,17.422,18990.0
2015-07-15 11:10:00,21.88,21.88,21.83,21.84,17800.0,17.422,17.422,17.3821,17.3901,17800.0
2015-07-15 11:15:00,21.84,21.85,21.8,21.81,15452.0,17.3901,17.3981,17.3583,17.3662,15452.0
2015-07-15 11:20:00,21.8,21.82,21.78,21.8,14553.0,17.3583,17.3742,17.3423,17.3583,14553.0
2015-07-15 11:25:00,21.81,21.82,21.76,21.79,30508.0,17.3662,17.3742,17.3264,17.3503,30508.0
2015-07-15 11:30:00,21.79,21.83,21.78,21.82,28885.0,17.3503,17.3821,17.3423,17.3742,28885.0
2015-07-15 11:35:00,21.82,21.83,21.81,21.83,18673.0,17.3742,17.3821,17.3662,17.3821,18673.0
2015-07-15 11:40:00,21.82,21.84,21.81,21.83,15960.0,17.3742,17.3901,17.3662,17.3821,15960.0
2015-07-15 11:45:00,21.83,21.85,21.82,21.83,26580.0,17.3821,17.3981,17.3742,17.3821,26580.0
2015-07-15 11:50:00,21.83,21.84,21.79,21.81,31080.0,17.3821,17.3901,17.3503,17.3662,31080.0
2015-07-15 11:55:00,21.81,21.81,21.79,21.8,15868.0,17.3662,17.3662,17.3503,17.3583,15868.0
2015-07-15 12:00:00,21.8,21.81,21.79,21.8,13771.0,17.3583,17.3662,17.3503,17.3583,13771.0
2015-07-15 12:05:00,21.8,21.81,21.8,21.8,19573.0,17.3583,17.3662,17.3583,17.3583,19573.0
2015-07-15 12:10:00,21.8,21.8,21.76,21.77,14761.0,17.3583,17.3583,17.3264,17.3344,14761.0
2015-07-15 12:15:00,21.77,21.8,21.76,21.78,22057.0,17.3344,17.3583,17.3264,17.3423,22057.0
2015-07-15 12:20:00,21.78,21.81,21.77,21.8,27377.0,17.3423,17.3662,17.3344,17.3583,27377.0
2015-07-15 12:25:00,21.81,21.81,21.79,21.8,16864.0,17.3662,17.3662,17.3503,17.3583,16864.0
2015-07-15 12:30:00,21.81,21.85,21.81,21.84,24433.0,17.3662,17.3981,17.3662,17.3901,24433.0
2015-07-15 12:35:00,21.85,21.85,21.79,21.84,41247.0,17.3981,17.3981,17.3503,17.3901,41247.0
2015-07-15 12:40:00,21.84,21.87,21.83,21.87,33845.0,17.3901,17.414,17.3821,17.414,33845.0
2015-07-15 12:45:00,21.87,21.89,21.86,21.89,11700.0,17.414,17.4299,17.406,17.4299,11700.0
2015-07-15 12:50:00,21.89,21.89,21.85,21.86,58753.0,17.4299,17.4299,17.3981,17.406,58753.0
2015-07-15 12:55:00,21.86,21.89,21.86,21.89,21970.0,17.406,17.4299,17.406,17.4299,21970.0
2015-07-15 13:00:00,21.89,21.92,21.88,21.91,31871.0,17.4299,17.4538,17.422,17.4458,31871.0
2015-07-15 13:05:00,21.91,21.96,21.91,21.96,22651.0,17.4458,17.4857,17.4458,17.4857,22651.0
2015-07-15 13:10:00,21.96,21.98,21.95,21.97,10918.0,17.4857,17.5016,17.4777,17.4936,10918.0
2015-07-15 13:15:00,21.97,22.0,21.97,22.0,35295.0,17.4936,17.5175,17.4936,17.5175,35295.0
2015-07-15 13:20:00,22.0,22.0,21.95,21.96,39831.0,17.5175,17.5175,17.4777,17.4857,39831.0
2015-07-15 13:25:00,21.96,21.96,21.93,21.94,31720.0,17.4857,17.4857,17.4618,17.4697,31720.0
2015-07-15 13:30:00,21.94,21.94,21.92,21.93,17781.0,17.4697,17.4697,17.4538,17.4618,17781.0
2015-07-15 13:35:00,21.94,21.94,21.92,21.92,8121.0,17.4697,17.4697,17.4538,17.4538,8121.0
2015-07-15 13:40:00,21.92,21.93,21.9,21.9,25306.0,17.4538,17.4618,17.4379,17.4379,25306.0
2015-07-15 13:45:00,21.91,21.95,21.9,21.95,13557.0,17.4458,17.4777,17.4379,17.4777,13557.0
2015-07-15 13:50:00,21.95,21.95,21.94,21.94,3187.0,17.4777,17.4777,17.4697,17.4697,3187.0
2015-07-15 13:55:00,21.94,21.97,21.94,21.97,11085.0,17.4697,17.4936,17.4697,17.4936,11085.0
2015-07-15 14:00:00,21.97,21.97,21.96,21.96,12092.0,17.4936,17.4936,17.4857,17.4857,12092.0
2015-07-15 14:05:00,21.97,21.97,21.93,21.93,25060.0,17.4936,17.4936,17.4618,17.4618,25060.0
2015-07-15 14:10:00,21.93,21.93,21.92,21.92,12157.0,17.4618,17.4618,17.4538,17.4538,12157.0
2015-07-15 14:15:00,21.92,21.93,21.91,21.91,11802.0,17.4538,17.4618,17.4458,17.4458,11802.0
2015-07-15 14:20:00,21.91,21.95,21.91,21.94,28128.0,17.4458,17.4777,17.4458,17.4697,28128.0
2015-07-15 14:25:00,21.93,21.94,21.92,21.94,12650.0,17.4618,17.4697,17.4538,17.4697,12650.0
2015-07-15 14:30:00,21.93,21.94,21.92,21.93,10360.0,17.4618,17.4697,17.4538,17.4618,10360.0
2015-07-15 14:35:00,21.92,21.93,21.89,21.89,40475.0,17.4538,17.4618,17.4299,17.4299,40475.0
2015-07-15 14:40:00,21.9,21.92,21.89,21.9,26712.0,17.4379,17.4538,17.4299,17.4379,26712.0
2015-07-15 14:45:00,21.89,21.9,21.84,21.84,83703.0,17.4299,17.4379,17.3901,17.3901,83703.0
2015-07-15 14:50:00,21.84,21.86,21.81,21.82,27494.0,17.3901,17.406,17.3662,17.3742,27494.0
2015-07-15 14:55:00,21.81,21.82,21.8,21.81,36637.0,17.3662,17.3742,17.3583,17.3662,36637.0
2015-07-15 15:00:00,21.81,21.83,21.8,21.81,31230.0,17.3662,17.3821,17.3583,17.3662,31230.0
2015-07-15 15:05:00,21.81,21.85,21.81,21.84,19960.0,17.3662,17.3981,17.3662,17.3901,19960.0
2015-07-15 15:10:00,21.83,21.85,21.83,21.84,15530.0,17.3821,17.3981,17.3821,17.3901,15530.0
2015-07-15 15:15:00,21.83,21.84,21.8,21.82,41796.0,17.3821,17.3901,17.3583,17.3742,41796.0
2015-07-15 15:20:00,21.81,21.82,21.78,21.79,23872.0,17.3662,17.3742,17.3423,17.3503,23872.0
2015-07-15 15:25:00,21.79,21.82,21.78,21.82,69377.0,17.3503,17.3742,17.3423,17.3742,69377.0
2015-07-15 15:30:00,21.81,21.87,21.81,21.87,56538.0,17.3662,17.414,17.3662,17.414,56538.0
2015-07-15 15:35:00,21.87,21.91,21.85,21.88,50461.0,17.414,17.4458,17.3981,17.422,50461.0
2015-07-15 15:40:00,21.89,21.9,21.86,21.87,61394.0,17.4299,17.4379,17.406,17.414,61394.0
2015-07-15 15:45:00,21.87,21.88,21.86,21.88,49504.0,17.414,17.422,17.406,17.422,49504.0
2015-07-15 15:50:00,21.88,21.92,21.87,21.91,103912.0,17.422,17.4538,17.414,17.4458,103912.0
2015-07-15 15:55:00,21.91,21.92,21.87,21.9,136679.0,17.4458,17.4538,17.414,17.4379,136679.0
2015-07-16 09:30:00,21.93,21.98,21.77,21.87,53663.0,17.4618,17.5016,17.3344,17.414,53663.0
2015-07-16 09:35:00,21.86,21.89,21.82,21.83,9308.0,17.406,17.4299,17.3742,17.3821,9308.0
2015-07-16 09:40:00,21.88,21.94,21.87,21.93,19494.0,17.422,17.4697,17.414,17.4618,19494.0
2015-07-16 09:45:00,21.94,21.96,21.92,21.95,21515.0,17.4697,17.4857,17.4538,17.4777,21515.0
2015-07-16 09:50:00,21.95,21.99,21.93,21.98,21637.0,17.4777,17.5095,17.4618,17.5016,21637.0
2015-07-16 09:55:00,21.99,22.01,21.96,21.96,20766.0,17.5095,17.5255,17.4857,17.4857,20766.0
2015-07-16 10:00:00,21.96,21.97,21.91,21.93,22888.0,17.4857,17.4936,17.4458,17.4618,22888.0
2015-07-16 10:05:00,21.94,21.97,21.92,21.95,26101.0,17.4697,17.4936,17.4538,17.4777,26101.0
2015-07-16 10:10:00,21.96,22.0,21.95,21.99,27292.0,17.4857,17.5175,17.4777,17.5095,27292.0
2015-07-16 10:15:00,21.99,22.05,21.99,22.05,11942.0,17.5095,17.5573,17.5095,17.5573,11942.0
2015-07-16 10:20:00,22.05,22.07,22.04,22.06,19681.0,17.5573,17.5732,17.5494,17.5653,19681.0
2015-07-16 10:25:00,22.06,22.07,22.04,22.06,11337.0,17.5653,17.5732,17.5494,17.5653,11337.0
2015-07-16 10:30:00,22.07,22.1,22.06,22.1,13868.0,17.5732,17.5971,17.5653,17.5971,13868.0
2015-07-16 10:35:00,22.09,22.12,22.08,22.12,38290.0,17.5892,17.6131,17.5812,17.6131,38290.0
2015-07-16 10:40:00,22.12,22.13,22.1,22.12,29948.0,17.6131,17.621,17.5971,17.6131,29948.0
2015-07-16 10:45:00,22.12,22.19,22.11,22.18,32796.0,17.6131,17.6688,17.6051,17.6608,32796.0
2015-07-16 10:50:00,22.17,22.22,22.15,22.21,48550.0,17.6529,17.6927,17.6369,17.6847,48550.0
2015-07-16 10:55:00,22.22,22.27,22.21,22.26,20417.0,17.6927,17.7325,17.6847,17.7245,20417.0
2015-07-16 11:00:00,22.25,22.28,22.22,22.22,33363.0,17.7166,17.7405,17.6927,17.6927,33363.0
2015-07-16 11:05:00,22.22,22.22,22.19,22.21,19563.0,17.6927,17.6927,17.6688,17.6847,19563.0
2015-07-16 11:10:00,22.21,22.23,22.17,22.18,47053.0,17.6847,17.7006,17.6529,17.6608,47053.0
2015-07-16 11:15:00,22.19,22.23,22.18,22.23,24474.0,17.6688,17.7006,17.6608,17.7006,24474.0
2015-07-16 11:20:00,22.23,22.26,22.22,22.26,28281.0,17.7006,17.7245,17.6927,17.7245,28281.0
2015-07-16 11:25:00,22.26,22.31,22.26,22.3,27232.0,17.7245,17.7643,17.7245,17.7564,27232.0
2015-07-16 11:30:00,22.3,22.32,22.29,22.29,22556.0,17.7564,17.7723,17.7484,17.7484,22556.0
2015-07-16 11:35:00,22.29,22.3,22.26,22.26,58321.0,17.7484,17.7564,17.7245,17.7245,58321.0
2015-07-16 11:40:00,22.27,22.28,22.25,22.28,25528.0,17.7325,17.7405,17.7166,17.7405,25528.0
2015-07-16 11:45:00,22.28,22.32,22.28,22.32,35950.0,17.7405,17.7723,17.7405,17.7723,35950.0
2015-07-16 11:50:00,22.32,22.37,22.32,22.37,26830.0,17.7723,17.8121,17.7723,17.8121,26830.0
2015-07-16 11:55:00,22.37,22.43,22.37,22.43,103793.0,17.8121,17.8599,17.8121,17.8599,103793.0
2015-07-16 12:00:00,22.43,22.44,22.42,22.44,17287.0,17.8599,17.8679,17.8519,17.8679,17287.0
2015-07-16 12:05:00,22.43,22.46,22.43,22.43,103811.0,17.8599,17.8838,17.8599,17.8599,103811.0
2015-07-16 12:10:00,22.44,22.44,22.43,22.43,4900.0,17.8679,17.8679,17.8599,17.8599,4900.0
2015-07-16 12:15:00,22.43,22.46,22.42,22.42,56031.0,17.8599,17.8838,17.8519,17.8519,56031.0
2015-07-16 12:20:00,22.43,22.43,22.28,22.29,49577.0,17.8599,17.8599,17.7405,17.7484,49577.0
2015-07-16 12:25:00,22.29,22.29,22.24,22.25,20442.0,17.7484,17.7484,17.7086,17.7166,20442.0
2015-07-16 12:30:00,22.25,22.38,22.24,22.33,200742.0,17.7166,17.8201,17.7086,17.7803,200742.0
2015-07-16 12:35:00,22.33,22.35,22.29,22.33,46306.0,17.7803,17.7962,17.7484,17.7803,46306.0
2015-07-16 12:40:00,22.32,22.36,22.3,22.33,37940.0,17.7723,17.8042,17.7564,17.7803,37940.0
2015-07-16 12:45:00,22.33,22.34,22.28,22.28,28196.0,17.7803,17.7882,17.7405,17.7405,28196.0
2015-07-16 12:50:00,22.28,22.28,22.25,22.25,31758.0,17.7405,17.7405,17.7166,17.7166,31758.0
2015-07-16 12:55:00,22.25,22.3,22.24,22.3,36560.0,17.7166,17.7564,17.7086,17.7564,36560.0
2015-07-16 13:00:00,22.29,22.33,22.29,22.32,21348.0,17.7484,17.7803,17.7484,17.7723,21348.0
2015-07-16 13:05:00,22.33,22.33,22.25,22.27,30250.0,17.7803,17.7803,17.7166,17.7325,30250.0
2015-07-16 13:10:00,22.27,22.27,22.25,22.26,5807.0,17.7325,17.7325,17.7166,17.7245,5807.0
2015-07-16 13:15:00,22.25,22.26,22.21,22.25,38611.0,17.7166,17.7245,17.6847,17.7166,38611.0
2015-07-16 13:20:00,22.25,22.25,22.22,22.22,11978.0,17.7166,17.7166,17.6927,17.6927,11978.0
2015-07-16 13:25:00,22.23,22.26,22.22,22.25,58416.0,17.7006,17.7245,17.6927,17.7166,58416.0
2015-07-16 13:30:00,22.24,22.25,22.19,22.2,25852.0,17.7086,17.7166,17.6688,17.6768,25852.0
2015-07-16 13:35:00,22.2,22.21,22.12,22.12,49476.0,17.6768,17.6847,17.6131,17.6131,49476.0
2015-07-16 13:40:00,22.13,22.17,22.11,22.14,54109.0,17.621,17.6529,17.6051,17.629,54109.0
2015-07-16 13:45:00,22.14,22.17,22.12,22.15,26036.0,17.629,17.6529,17.6131,17.6369,26036.0
2015-07-16 13:50:00,22.14,22.15,22.12,22.15,16979.0,17.629,17.6369,17.6131,17.6369,16979.0
2015-07-16 13:55:00,22.15,22.15,22.1,22.1,12518.0,17.6369,17.6369,17.5971,17.5971,12518.0
2015-07-16 14:00:00,22.11,22.11,22.06,22.07,22202.0,17.6051,17.6051,17.5653,17.5732,22202.0
2015-07-16 14:05:00,22.07,22.09,22.06,22.08,41702.0,17.5732,17.5892,17.5653,17.5812,41702.0
2015-07-16 14:10:00,22.09,22.1,22.07,22.08,21229.0,17.5892,17.5971,17.5732,17.5812,21229.0
2015-07-16 14:15:00,22.08,22.09,22.05,22.06,28793.0,17.5812,17.5892,17.5573,17.5653,28793.0
2015-07-16 14:20:00,22.06,22.1,22.05,22.1,33509.0,17.5653,17.5971,17.5573,17.5971,33509.0
2015-07-16 14:25:00,22.09,22.14,22.07,22.14,23517.0,17.5892,17.629,17.5732,17.629,23517.0
2015-07-16 14:30:00,22.14,22.23,22.14,22.2,21011.0,17.629,17.7006,17.629,17.6768,21011.0
2015-07-16 14:35:00,22.2,22.2,22.15,22.15,22275.0,17.6768,17.6768,17.6369,17.6369,22275.0
2015-07-16 14:40:00,22.16,22.22,22.16,22.22,28984.0,17.6449,17.6927,17.6449,17.6927,28984.0
2015-07-16 14:45:00,22.22,22.22,22.18,22.19,13282.0,17.6927,17.6927,17.6608,17.6688,13282.0
2015-07-16 14:50:00,22.18,22.22,22.18,22.22,17786.0,17.6608,17.6927,17.6608,17.6927,17786.0
2015-07-16 14:55:00,22.21,22.21,22.17,22.19,16992.0,17.6847,17.6847,17.6529,17.6688,16992.0
2015-07-16 15:00:00,22.19,22.19,22.17,22.19,30598.0,17.6688,17.6688,17.6529,17.6688,30598.0
2015-07-16 15:05:00,22.18,22.22,22.18,22.19,22152.0,17.6608,17.6927,17.6608,17.6688,22152.0
2015-07-16 15:10:00,22.19,22.22,22.18,22.21,10642.0,17.6688,17.6927,17.6608,17.6847,10642.0
2015-07-16 15:15:00,22.21,22.24,22.2,22.23,39539.0,17.6847,17.7086,17.6768,17.7006,39539.0
2015-07-16 15:20:00,22.23,22.26,22.23,22.26,20450.0,17.7006,17.7245,17.7006,17.7245,20450.0
2015-07-16 15:25:00,22.26,22.27,22.25,22.26,16409.0,17.7245,17.7325,17.7166,17.7245,16409.0
2015-07-16 15:30:00,22.26,22.26,22.23,22.24,44804.0,17.7245,17.7245,17.7006,17.7086,44804.0
2015-07-16 15:35:00,22.24,22.27,22.24,22.27,23208.0,17.7086,17.7325,17.7086,17.7325,23208.0
2015-07-16 15:40:00,22.26,22.27,22.25,22.26,30011.0,17.7245,17.7325,17.7166,17.7245,30011.0
2015-07-16 15:45:00,22.26,22.27,22.26,22.27,25407.0,17.7245,17.7325,17.7245,17.7325,25407.0
2015-07-16 15:50:00,22.27,22.28,22.26,22.26,79816.0,17.7325,17.7405,17.7245,17.7245,79816.0
2015-07-16 15:55:00,22.26,22.28,22.24,22.24,111983.0,17.7245,17.7405,17.7086,17.7086,111983.0
2015-07-17 09:30:00,22.23,22.24,22.13,22.14,81343.0,17.7006,17.7086,17.621,17.629,81343.0
2015-07-17 09:35:00,22.13,22.15,22.02,22.07,15682.0,17.621,17.6369,17.5334,17.5732,15682.0
2015-07-17 09:40:00,22.07,22.13,22.07,22.11,27058.0,17.5732,17.621,17.5732,17.6051,27058.0
2015-07-17 09:45:00,22.11,22.14,22.07,22.13,32389.0,17.6051,17.629,17.5732,17.621,32389.0
2015-07-17 09:50:00,22.13,22.22,22.12,22.19,70919.0,17.621,17.6927,17.6131,17.6688,70919.0
2015-07-17 09:55:00,22.18,22.2,22.13,22.18,23313.0,17.6608,17.6768,17.621,17.6608,23313.0
2015-07-17 10:00:00,22.17,22.17,22.12,22.15,13150.0,17.6529,17.6529,17.6131,17.6369,13150.0
2015-07-17 10:05:00,22.14,22.17,22.12,22.13,17931.0,17.629,17.6529,17.6131,17.621,17931.0
2015-07-17 10:10:00,22.12,22.17,22.1,22.14,18421.0,17.6131,17.6529,17.5971,17.629,18421.0
2015-07-17 10:15:00,22.13,22.14,22.09,22.1,45455.0,17.621,17.629,17.5892,17.5971,45455.0
2015-07-17 10:20:00,22.1,22.16,22.09,22.16,26136.0,17.5971,17.6449,17.5892,17.6449,26136.0
2015-07-17 10:25:00,22.15,22.21,22.15,22.21,67197.0,17.6369,17.6847,17.6369,17.6847,67197.0
2015-07-17 10:30:00,22.21,22.21,22.19,22.21,95032.0,17.6847,17.6847,17.6688,17.6847,95032.0
2015-07-17 10:35:00,22.21,22.26,22.2,22.26,12010.0,17.6847,17.7245,17.6768,17.7245,12010.0
2015-07-17 10:40:00,22.26,22.32,22.26,22.31,25301.0,17.7245,17.7723,17.7245,17.7643,25301.0
2015-07-17 10:45:00,22.31,22.33,22.31,22.33,11223.0,17.7643,17.7803,17.7643,17.7803,11223.0
2015-07-17 10:50:00,22.33,22.33,22.28,22.29,54834.0,17.7803,17.7803,17.7405,17.7484,54834.0
2015-07-17 10:55:00,22.29,22.34,22.25,22.25,59891.0,17.7484,17.7882,17.7166,17.7166,59891.0
2015-07-17 11:00:00,22.26,22.28,22.23,22.28,41812.0,17.7245,17.7405,17.7006,17.7405,41812.0
2015-07-17 11:05:00,22.28,22.31,22.27,22.31,25064.0,17.7405,17.7643,17.7325,17.7643,25064.0
2015-07-17 11:10:00,22.31,22.34,22.31,22.33,35558.0,17.7643,17.7882,17.7643,17.7803,35558.0
2015-07-17 11:15:00,22.33,22.34,22.31,22.34,31750.0,17.7803,17.7882,17.7643,17.7882,31750.0
2015-07-17 11:20:00,22.34,22.37,22.33,22.36,30992.0,17.7882,17.8121,17.7803,17.8042,30992.0
2015-07-17 11:25:00,22.37,22.39,22.36,22.38,25769.0,17.8121,17.828,17.8042,17.8201,25769.0
2015-07-17 11:30:00,22.37,22.4,22.32,22.34,44447.0,17.8121,17.836,17.7723,17.7882,44447.0
2015-07-17 11:35:00,22.35,22.38,22.34,22.37,28263.0,17.7962,17.8201,17.7882,17.8121,28263.0
2015-07-17 11:40:00,22.36,22.39,22.36,22.39,11616.0,17.8042,17.828,17.8042,17.828,11616.0
2015-07-17 11:45:00,22.39,22.41,22.33,22.34,34015.0,17.828,17.844,17.7803,17.7882,34015.0
2015-07-17 11:50:00,22.34,22.37,22.29,22.3,19262.0,17.7882,17.8121,17.7484,17.7564,19262.0
2015-07-17 11:55:00,22.3,22.33,22.29,22.32,25378.0,17.7564,17.7803,17.7484,17.7723,25378.0
2015-07-17 12:00:00,22.31,22.33,22.31,22.33,40780.0,17.7643,17.7803,17.7643,17.7803,40780.0
2015-07-17 12:05:00,22.32,22.35,22.32,22.35,36979.0,17.7723,17.7962,17.7723,17.7962,36979.0
2015-07-17 12:10:00,22.35,22.39,22.35,22.36,41947.0,17.7962,17.828,17.7962,17.8042,41947.0
2015-07-17 12:15:00,22.37,22.37,22.29,22.29,44883.0,17.8121,17.8121,17.7484,17.7484,44883.0
2015-07-17 12:20:00,22.29,22.29,22.24,22.28,14222.0,17.7484,17.7484,17.7086,17.7405,14222.0
2015-07-17 12:25:00,22.28,22.31,22.28,22.3,21580.0,17.7405,17.7643,17.7405,17.7564,21580.0
2015-07-17 12:30:00,22.3,22.34,22.29,22.33,15549.0,17.7564,17.7882,17.7484,17.7803,15549.0
2015-07-17 12:35:00,22.34,22.35,22.32,22.32,15462.0,17.7882,17.7962,17.7723,17.7723,15462.0
2015-07-17 12:40:00,22.33,22.34,22.31,22.33,20485.0,17.7803,17.7882,17.7643,17.7803,20485.0
2015-07-17 12:45:00,22.32,22.34,22.31,22.32,19480.0,17.7723,17.7882,17.7643,17.7723,19480.0
2015-07-17 12:50:00,22.32,22.35,22.32,22.35,17985.0,17.7723,17.7962,17.7723,17.7962,17985.0
2015-07-17 12:55:00,22.34,22.35,22.33,22.33,10501.0,17.7882,17.7962,17.7803,17.7803,10501.0
2015-07-17 13:00:00,22.33,22.34,22.29,22.3,43520.0,17.7803,17.7882,17.7484,17.7564,43520.0
2015-07-17 13:05:00,22.3,22.34,22.29,22.33,34575.0,17.7564,17.7882,17.7484,17.7803,34575.0
2015-07-17 13:10:00,22.33,22.33,22.32,22.32,8270.0,17.7803,17.7803,17.7723,17.7723,8270.0
2015-07-17 13:15:00,22.33,22.34,22.31,22.32,44831.0,17.7803,17.7882,17.7643,17.7723,44831.0
2015-07-17 13:20:00,22.33,22.33,22.3,22.3,49121.0,17.7803,17.7803,17.7564,17.7564,49121.0
2015-07-17 13:25:00,22.31,22.31,22.3,22.3,10326.0,17.7643,17.7643,17.7564,17.7564,10326.0
2015-07-17 13:30:00,22.3,22.34,22.3,22.32,64803.0,17.7564,17.7882,17.7564,17.7723,64803.0
2015-07-17 13:35:00,22.32,22.36,22.31,22.34,20621.0,17.7723,17.8042,17.7643,17.7882,20621.0
2015-07-17 13:40:00,22.34,22.36,22.34,22.35,10423.0,17.7882,17.8042,17.7882,17.7962,10423.0
2015-07-17 13:45:00,22.35,22.37,22.34,22.35,20863.0,17.7962,17.8121,17.7882,17.7962,20863.0
2015-07-17 13:50:00,22.35,22.36,22.32,22.33,25916.0,17.7962,17.8042,17.7723,17.7803,25916.0
2015-07-17 13:55:00,22.33,22.35,22.33,22.34,19797.0,17.7803,17.7962,17.7803,17.7882,19797.0
2015-07-17 14:00:00,22.34,22.34,22.32,22.33,24577.0,17.7882,17.7882,17.7723,17.7803,24577.0
2015-07-17 14:05:00,22.33,22.34,22.32,22.33,36800.0,17.7803,17.7882,17.7723,17.7803,36800.0
2015-07-17 14:10:00,22.34,22.34,22.3,22.3,25794.0,17.7882,17.7882,17.7564,17.7564,25794.0
2015-07-17 14:15:00,22.3,22.33,22.29,22.32,42214.0,17.7564,17.7803,17.7484,17.7723,42214.0
2015-07-17 14:20:00,22.32,22.32,22.3,22.3,26525.0,17.7723,17.7723,17.7564,17.7564,26525.0
2015-07-17 14:25:00,22.3,22.31,22.29,22.29,8800.0,17.7564,17.7643,17.7484,17.7484,8800.0
2015-07-17 14:30:00,22.29,22.3,22.28,22.29,37254.0,17.7484,17.7564,17.7405,17.7484,37254.0
2015-07-17 14:35:00,22.3,22.3,22.28,22.28,14809.0,17.7564,17.7564,17.7405,17.7405,14809.0
2015-07-17 14:40:00,22.28,22.29,22.26,22.29,31075.0,17.7405,17.7484,17.7245,17.7484,31075.0
2015-07-17 14:45:00,22.28,22.32,22.28,22.31,18627.0,17.7405,17.7723,17.7405,17.7643,18627.0
2015-07-17 14:50:00,22.3,22.31,22.29,22.31,42567.0,17.7564,17.7643,17.7484,17.7643,42567.0
2015-07-17 14:55:00,22.31,22.32,22.31,22.31,10600.0,17.7643,17.7723,17.7643,17.7643,10600.0
2015-07-17 15:00:00,22.31,22.31,22.27,22.29,31493.0,17.7643,17.7643,17.7325,17.7484,31493.0
2015-07-17 15:05:00,22.28,22.29,22.26,22.26,34189.0,17.7405,17.7484,17.7245,17.7245,34189.0
2015-07-17 15:10:00,22.26,22.26,22.23,22.25,55761.0,17.7245,17.7245,17.7006,17.7166,55761.0
2015-07-17 15:15:00,22.26,22.27,22.25,22.27,23126.0,17.7245,17.7325,17.7166,17.7325,23126.0
2015-07-17 15:20:00,22.27,22.27,22.25,22.26,16065.0,17.7325,17.7325,17.7166,17.7245,16065.0
2015-07-17 15:25:00,22.26,22.29,22.25,22.27,45545.0,17.7245,17.7484,17.7166,17.7325,45545.0
2015-07-17 15:30:00,22.27,22.28,22.23,22.25,58825.0,17.7325,17.7405,17.7006,17.7166,58825.0
2015-07-17 15:35:00,22.26,22.28,22.23,22.28,55061.0,17.7245,17.7405,17.7006,17.7405,55061.0
2015-07-17 15:40:00,22.28,22.28,22.24,22.26,62708.0,17.7405,17.7405,17.7086,17.7245,62708.0
2015-07-17 15:45:00,22.26,22.27,22.25,22.26,42002.0,17.7245,17.7325,17.7166,17.7245,42002.0
2015-07-17 15:50:00,22.26,22.26,22.23,22.24,54045.0,17.7245,17.7245,17.7006,17.7086,54045.0
2015-07-17 15:55:00,22.24,22.25,22.24,22.25,108832.0,17.7086,17.7166,17.7086,17.7166,108832.0
2015-07-20 09:30:00,22.29,22.3,22.15,22.19,111595.0,17.7484,17.7564,17.6369,17.6688,111595.0
2015-07-20 09:35:00,22.16,22.19,22.0,22.09,47494.0,17.6449,17.6688,17.5175,17.5892,47494.0
2015-07-20 09:40:00,22.1,22.16,21.99,22.01,75792.0,17.5971,17.6449,17.5095,17.5255,75792.0
2015-07-20 09:45:00,22.01,22.06,21.96,22.04,100887.0,17.5255,17.5653,17.4857,17.5494,100887.0
2015-07-20 09:50:00,22.05,22.08,22.02,22.07,63528.0,17.5573,17.5812,17.5334,17.5732,63528.0
2015-07-20 09:55:00,22.07,22.08,22.0,22.01,43466.0,17.5732,17.5812,17.5175,17.5255,43466.0
2015-07-20 10:00:00,22.02,22.05,21.99,22.0,37819.0,17.5334,17.5573,17.5095,17.5175,37819.0
2015-07-20 10:05:00,21.99,22.04,21.99,22.02,42490.0,17.5095,17.5494,17.5095,17.5334,42490.0
2015-07-20 10:10:00,22.03,22.04,21.92,21.93,35417.0,17.5414,17.5494,17.4538,17.4618,35417.0
2015-07-20 10:15:00,21.92,21.94,21.89,21.89,37557.0,17.4538,17.4697,17.4299,17.4299,37557.0
2015-07-20 10:20:00,21.89,21.89,21.79,21.79,25562.0,17.4299,17.4299,17.3503,17.3503,25562.0
2015-07-20 10:25:00,21.79,21.88,21.78,21.82,70189.0,17.3503,17.422,17.3423,17.3742,70189.0
2015-07-20 10:30:00,21.81,21.81,21.76,21.77,42831.0,17.3662,17.3662,17.3264,17.3344,42831.0
2015-07-20 10:35:00,21.76,21.77,21.73,21.75,43848.0,17.3264,17.3344,17.3025,17.3184,43848.0
2015-07-20 10:40:00,21.76,21.77,21.73,21.74,31512.0,17.3264,17.3344,17.3025,17.3105,31512.0
2015-07-20 10:45:00,21.74,21.85,21.74,21.83,40527.0,17.3105,17.3981,17.3105,17.3821,40527.0
2015-07-20 10:50:00,21.83,21.86,21.82,21.85,17478.0,17.3821,17.406,17.3742,17.3981,17478.0
2015-07-20 10:55:00,21.86,21.87,21.81,21.84,23347.0,17.406,17.414,17.3662,17.3901,23347.0
2015-07-20 11:00:00,21.83,21.84,21.79,21.79,19847.0,17.3821,17.3901,17.3503,17.3503,19847.0
2015-07-20 11:05:00,21.79,21.82,21.78,21.81,53301.0,17.3503,17.3742,17.3423,17.3662,53301.0
2015-07-20 11:10:00,21.81,21.86,21.81,21.85,28093.0,17.3662,17.406,17.3662,17.3981,28093.0
2015-07-20 11:15:00,21.85,21.89,21.85,21.88,16789.0,17.3981,17.4299,17.3981,17.422,16789.0
2015-07-20 11:20:00,21.88,21.89,21.84,21.85,30591.0,17.422,17.4299,17.3901,17.3981,30591.0
2015-07-20 11:25:00,21.85,21.88,21.82,21.82,32023.0,17.3981,17.422,17.3742,17.3742,32023.0
2015-07-20 11:30:00,21.83,21.85,21.82,21.82,19584.0,17.3821,17.3981,17.3742,17.3742,19584.0
2015-07-20 11:35:00,21.82,21.85,21.79,21.8,36230.0,17.3742,17.3981,17.3503,17.3583,36230.0
2015-07-20 11:40:00,21.8,21.81,21.74,21.74,16884.0,17.3583,17.3662,17.3105,17.3105,16884.0
2015-07-20 11:45:00,21.75,21.78,21.74,21.74,39986.0,17.3184,17.3423,17.3105,17.3105,39986.0
2015-07-20 11:50:00,21.74,21.75,21.71,21.71,21729.0,17.3105,17.3184,17.2866,17.2866,21729.0
2015-07-20 11:55:00,21.71,21.77,21.71,21.75,83397.0,17.2866,17.3344,17.2866,17.3184,83397.0
2015-07-20 12:00:00,21.76,21.77,21.74,21.75,38375.0,17.3264,17.3344,17.3105,17.3184,38375.0
2015-07-20 12:05:00,21.76,21.76,21.74,21.74,40816.0,17.3264,17.3264,17.3105,17.3105,40816.0
2015-07-20 12:10:00,21.75,21.75,21.74,21.74,20765.0,17.3184,17.3184,17.3105,17.3105,20765.0
2015-07-20 12:15:00,21.75,21.78,21.74,21.74,39770.0,17.3184,17.3423,17.3105,17.3105,39770.0
2015-07-20 12:20:00,21.75,21.75,21.74,21.75,57543.0,17.3184,17.3184,17.3105,17.3184,57543.0
2015-07-20 12:25:00,21.75,21.75,21.68,21.7,221312.0,17.3184,17.3184,17.2627,17.2786,221312.0
2015-07-20 12:30:00,21.7,21.72,21.63,21.64,56275.0,17.2786,17.2946,17.2229,17.2309,56275.0
2015-07-20 12:35:00,21.64,21.64,21.61,21.62,65767.0,17.2309,17.2309,17.207,17.2149,65767.0
2015-07-20 12:40:00,21.62,21.62,21.6,21.61,58588.0,17.2149,17.2149,17.199,17.207,58588.0
2015-07-20 12:45:00,21.61,21.62,21.54,21.54,41895.0,17.207,17.2149,17.1512,17.1512,41895.0
2015-07-20 12:50:00,21.54,21.55,21.49,21.5,23403.0,17.1512,17.1592,17.1114,17.1194,23403.0
2015-07-20 12:55:00,21.5,21.51,21.46,21.47,88614.0,17.1194,17.1273,17.0875,17.0955,88614.0
2015-07-20 13:00:00,21.47,21.47,21.44,21.45,80743.0,17.0955,17.0955,17.0716,17.0796,80743.0
2015-07-20 13:05:00,21.44,21.45,21.4,21.43,81766.0,17.0716,17.0796,17.0398,17.0636,81766.0
2015-07-20 13:10:00,21.43,21.48,21.42,21.44,54590.0,17.0636,17.1035,17.0557,17.0716,54590.0
2015-07-20 13:15:00,21.44,21.45,21.4,21.41,34957.0,17.0716,17.0796,17.0398,17.0477,34957.0
2015-07-20 13:20:00,21.41,21.44,21.38,21.44,73923.0,17.0477,17.0716,17.0238,17.0716,73923.0
2015-07-20 13:25:00,21.45,21.48,21.45,21.48,26645.0,17.0796,17.1035,17.0796,17.1035,26645.0
2015-07-20 13:30:00,21.47,21.64,21.47,21.64,203432.0,17.0955,17.2309,17.0955,17.2309,203432.0
2015-07-20 13:35:00,21.64,21.73,21.64,21.73,117630.0,17.2309,17.3025,17.2309,17.3025,117630.0
2015-07-20 13:40:00,21.73,21.85,21.73,21.85,190963.0,17.3025,17.3981,17.3025,17.3981,190963.0
2015-07-20 13:45:00,21.85,21.86,21.76,21.77,139872.0,17.3981,17.406,17.3264,17.3344,139872.0
2015-07-20 13:50:00,21.76,21.8,21.76,21.8,48439.0,17.3264,17.3583,17.3264,17.3583,48439.0
2015-07-20 13:55:00,21.79,21.8,21.72,21.75,67286.0,17.3503,17.3583,17.2946,17.3184,67286.0
2015-07-20 14:00:00,21.76,21.77,21.75,21.76,55601.0,17.3264,17.3344,17.3184,17.3264,55601.0
2015-07-20 14:05:00,21.75,21.76,21.71,21.76,73082.0,17.3184,17.3264,17.2866,17.3264,73082.0
2015-07-20 14:10:00,21.75,21.82,21.74,21.79,81720.0,17.3184,17.3742,17.3105,17.3503,81720.0
2015-07-20 14:15:00,21.78,21.79,21.73,21.74,47855.0,17.3423,17.3503,17.3025,17.3105,47855.0
2015-07-20 14:20:00,21.73,21.76,21.72,21.76,39679.0,17.3025,17.3264,17.2946,17.3264,39679.0
2015-07-20 14:25:00,21.76,21.79,21.74,21.78,97086.0,17.3264,17.3503,17.3105,17.3423,97086.0
2015-07-20 14:30:00,21.78,21.79,21.73,21.73,35061.0,17.3423,17.3503,17.3025,17.3025,35061.0
2015-07-20 14:35:00,21.73,21.74,21.73,21.73,13769.0,17.3025,17.3105,17.3025,17.3025,13769.0
2015-07-20 14:40:00,21.73,21.74,21.71,21.72,31610.0,17.3025,17.3105,17.2866,17.2946,31610.0
2015-07-20 14:45:00,21.71,21.72,21.67,21.7,104327.0,17.2866,17.2946,17.2547,17.2786,104327.0
2015-07-20 14:50:00,21.69,21.71,21.67,21.71,52908.0,17.2707,17.2866,17.2547,17.2866,52908.0
2015-07-20 14:55:00,21.71,21.71,21.65,21.65,33031.0,17.2866,17.2866,17.2388,17.2388,33031.0
2015-07-20 15:00:00,21.66,21.68,21.64,21.64,50860.0,17.2468,17.2627,17.2309,17.2309,50860.0
2015-07-20 15:05:00,21.64,21.68,21.63,21.68,58900.0,17.2309,17.2627,17.2229,17.2627,58900.0
2015-07-20 15:10:00,21.68,21.71,21.68,21.7,108772.0,17.2627,17.2866,17.2627,17.2786,108772.0
2015-07-20 15:15:00,21.69,21.7,21.59,21.59,113978.0,17.2707,17.2786,17.191,17.191,113978.0
2015-07-20 15:20:00,21.59,21.6,21.54,21.57,108950.0,17.191,17.199,17.1512,17.1751,108950.0
2015-07-20 15:25:00,21.57,21.59,21.55,21.59,61436.0,17.1751,17.191,17.1592,17.191,61436.0
2015-07-20 15:30:00,21.59,21.62,21.59,21.62,204870.0,17.191,17.2149,17.191,17.2149,204870.0
2015-07-20 15:35:00,21.63,21.63,21.54,21.56,126014.0,17.2229,17.2229,17.1512,17.1672,126014.0
2015-07-20 15:40:00,21.55,21.56,21.48,21.5,164772.0,17.1592,17.1672,17.1035,17.1194,164772.0
2015-07-20 15:45:00,21.51,21.51,21.43,21.45,229770.0,17.1273,17.1273,17.0636,17.0796,229770.0
2015-07-20 15:50:00,21.45,21.46,21.43,21.45,134444.0,17.0796,17.0875,17.0636,17.0796,134444.0
2015-07-20 15:55:00,21.45,21.57,21.44,21.56,590799.0,17.0796,17.1751,17.0716,17.1672,590799.0
2015-07-21 09:30:00,21.55,21.57,21.51,21.51,37142.0,17.1592,17.1751,17.1273,17.1273,37142.0
2015-07-21 09:35:00,21.5,21.55,21.48,21.5,15041.0,17.1194,17.1592,17.1035,17.1194,15041.0
2015-07-21 09:40:00,21.5,21.55,21.48,21.54,18405.0,17.1194,17.1592,17.1035,17.1512,18405.0
2015-07-21 09:45:00,21.55,21.57,21.47,21.55,109058.0,17.1592,17.1751,17.0955,17.1592,109058.0
2015-07-21 09:50:00,21.55,21.55,21.5,21.51,19081.0,17.1592,17.1592,17.1194,17.1273,19081.0
2015-07-21 09:55:00,21.5,21.52,21.48,21.5,42500.0,17.1194,17.1353,17.1035,17.1194,42500.0
2015-07-21 10:00:00,21.51,21.51,21.38,21.38,83850.0,17.1273,17.1273,17.0238,17.0238,83850.0
2015-07-21 10:05:00,21.39,21.42,21.35,21.37,104015.0,17.0318,17.0557,16.9999,17.0159,104015.0
2015-07-21 10:10:00,21.36,21.39,21.34,21.36,32330.0,17.0079,17.0318,16.992,17.0079,32330.0
2015-07-21 10:15:00,21.36,21.37,21.32,21.35,39759.0,17.0079,17.0159,16.9761,16.9999,39759.0
2015-07-21 10:20:00,21.34,21.39,21.34,21.36,45573.0,16.992,17.0318,16.992,17.0079,45573.0
2015-07-21 10:25:00,21.36,21.38,21.34,21.36,36218.0,17.0079,17.0238,16.992,17.0079,36218.0
2015-07-21 10:30:00,21.36,21.37,21.33,21.36,28563.0,17.0079,17.0159,16.984,17.0079,28563.0
2015-07-21 10:35:00,21.35,21.35,21.31,21.32,24149.0,16.9999,16.9999,16.9681,16.9761,24149.0
2015-07-21 10:40:00,21.33,21.36,21.32,21.36,24020.0,16.984,17.0079,16.9761,17.0079,24020.0
2015-07-21 10:45:00,21.36,21.38,21.35,21.38,14669.0,17.0079,17.0238,16.9999,17.0238,14669.0
2015-07-21 10:50:00,21.37,21.41,21.37,21.4,28383.0,17.0159,17.0477,17.0159,17.0398,28383.0
2015-07-21 10:55:00,21.41,21.43,21.35,21.35,42255.0,17.0477,17.0636,16.9999,16.9999,42255.0
2015-07-21 11:00:00,21.35,21.38,21.34,21.35,26523.0,16.9999,17.0238,16.992,16.9999,26523.0
2015-07-21 11:05:00,21.35,21.35,21.31,21.31,19134.0,16.9999,16.9999,16.9681,16.9681,19134.0
2015-07-21 11:10:00,21.31,21.36,21.3,21.34,24214.0,16.9681,17.0079,16.9601,16.992,24214.0
2015-07-21 11:15:00,21.33,21.36,21.33,21.35,25263.0,16.984,17.0079,16.984,16.9999,25263.0
2015-07-21 11:20:00,21.34,21.38,21.34,21.38,16692.0,16.992,17.0238,16.992,17.0238,16692.0
2015-07-21 11:25:00,21.38,21.39,21.34,21.36,21848.0,17.0238,17.0318,16.992,17.0079,21848.0
2015-07-21 11:30:00,21.35,21.37,21.34,21.37,22152.0,16.9999,17.0159,16.992,17.0159,22152.0
2015-07-21 11:35:00,21.37,21.38,21.36,21.36,18707.0,17.0159,17.0238,17.0079,17.0079,18707.0
2015-07-21 11:40:00,21.35,21.36,21.3,21.3,23314.0,16.9999,17.0079,16.9601,16.9601,23314.0
2015-07-21 11:45:00,21.3,21.32,21.3,21.3,17999.0,16.9601,16.9761,16.9601,16.9601,17999.0
2015-07-21 11:50:00,21.3,21.3,21.27,21.28,34912.0,16.9601,16.9601,16.9362,16.9442,34912.0
2015-07-21 11:55:00,21.27,21.28,21.24,21.25,28189.0,16.9362,16.9442,16.9124,16.9203,28189.0
2015-07-21 12:00:00,21.24,21.25,21.19,21.2,42229.0,16.9124,16.9203,16.8725,16.8805,42229.0
2015-07-21 12:05:00,21.21,21.21,21.16,21.16,29977.0,16.8885,16.8885,16.8487,16.8487,29977.0
2015-07-21 12:10:00,21.16,21.16,21.1,21.11,52100.0,16.8487,16.8487,16.8009,16.8088,52100.0
2015-07-21 12:15:00,21.11,21.15,21.1,21.13,67170.0,16.8088,16.8407,16.8009,16.8248,67170.0
2015-07-21 12:20:00,21.12,21.12,21.07,21.08,62102.0,16.8168,16.8168,16.777,16.785,62102.0
2015-07-21 12:25:00,21.09,21.09,21.07,21.07,12481.0,16.7929,16.7929,16.777,16.777,12481.0
2015-07-21 12:30:00,21.08,21.1,21.05,21.06,70328.0,16.785,16.8009,16.7611,16.769,70328.0
2015-07-21 12:35:00,21.07,21.11,21.07,21.08,23074.0,16.777,16.8088,16.777,16.785,23074.0
2015-07-21 12:40:00,21.07,21.08,21.07,21.08,11406.0,16.777,16.785,16.777,16.785,11406.0
2015-07-21 12:45:00,21.07,21.16,21.07,21.15,96626.0,16.777,16.8487,16.777,16.8407,96626.0
2015-07-21 12:50:00,21.16,21.17,21.13,21.16,16069.0,16.8487,16.8566,16.8248,16.8487,16069.0
2015-07-21 12:55:00,21.15,21.22,21.15,21.21,27109.0,16.8407,16.8964,16.8407,16.8885,27109.0
2015-07-21 13:00:00,21.21,21.24,21.19,21.23,37950.0,16.8885,16.9124,16.8725,16.9044,37950.0
2015-07-21 13:05:00,21.24,21.25,21.21,21.25,21038.0,16.9124,16.9203,16.8885,16.9203,21038.0
2015-07-21 13:10:00,21.25,21.26,21.19,21.25,30155.0,16.9203,16.9283,16.8725,16.9203,30155.0
2015-07-21 13:15:00,21.25,21.25,21.2,21.2,17794.0,16.9203,16.9203,16.8805,16.8805,17794.0
2015-07-21 13:20:00,21.2,21.21,21.17,21.18,36950.0,16.8805,16.8885,16.8566,16.8646,36950.0
2015-07-21 13:25:00,21.17,21.18,21.16,21.16,11734.0,16.8566,16.8646,16.8487,16.8487,11734.0
2015-07-21 13:30:00,21.15,21.17,21.13,21.14,48468.0,16.8407,16.8566,16.8248,16.8327,48468.0
2015-07-21 13:35:00,21.14,21.15,21.13,21.14,11282.0,16.8327,16.8407,16.8248,16.8327,11282.0
2015-07-21 13:40:00,21.14,21.17,21.13,21.16,49852.0,16.8327,16.8566,16.8248,16.8487,49852.0
2015-07-21 13:45:00,21.16,21.18,21.15,21.18,11657.0,16.8487,16.8646,16.8407,16.8646,11657.0
2015-07-21 13:50:00,21.18,21.19,21.16,21.17,28437.0,16.8646,16.8725,16.8487,16.8566,28437.0
2015-07-21 13:55:00,21.17,21.18,21.16,21.18,9415.0,16.8566,16.8646,16.8487,16.8646,9415.0
2015-07-21 14:00:00,21.17,21.18,21.14,21.14,35762.0,16.8566,16.8646,16.8327,16.8327,35762.0
2015-07-21 14:05:00,21.15,21.15,21.09,21.1,19251.0,16.8407,16.8407,16.7929,16.8009,19251.0
2015-07-21 14:10:00,21.09,21.1,21.05,21.1,57038.0,16.7929,16.8009,16.7611,16.8009,57038.0
2015-07-21 14:15:00,21.1,21.1,21.02,21.02,71257.0,16.8009,16.8009,16.7372,16.7372,71257.0
2015-07-21 14:20:00,21.02,21.05,21.01,21.04,54972.0,16.7372,16.7611,16.7292,16.7531,54972.0
2015-07-21 14:25:00,21.04,21.06,21.03,21.06,41382.0,16.7531,16.769,16.7451,16.769,41382.0
2015-07-21 14:30:00,21.07,21.09,21.05,21.09,31931.0,16.777,16.7929,16.7611,16.7929,31931.0
2015-07-21 14:35:00,21.09,21.1,21.08,21.1,32581.0,16.7929,16.8009,16.785,16.8009,32581.0
2015-07-21 14:40:00,21.1,21.1,21.07,21.08,23281.0,16.8009,16.8009,16.777,16.785,23281.0
2015-07-21 14:45:00,21.07,21.07,21.02,21.03,36191.0,16.777,16.777,16.7372,16.7451,36191.0
2015-07-21 14:50:00,21.03,21.03,20.98,20.98,54762.0,16.7451,16.7451,16.7053,16.7053,54762.0
2015-07-21 14:55:00,20.98,21.0,20.97,20.98,26346.0,16.7053,16.7213,16.6974,16.7053,26346.0
2015-07-21 15:00:00,20.97,20.99,20.96,20.99,27446.0,16.6974,16.7133,16.6894,16.7133,27446.0
2015-07-21 15:05:00,20.99,21.0,20.97,20.98,26862.0,16.7133,16.7213,16.6974,16.7053,26862.0
2015-07-21 15:10:00,20.98,21.0,20.97,20.99,34669.0,16.7053,16.7213,16.6974,16.7133,34669.0
2015-07-21 15:15:00,20.98,21.04,20.97,21.02,61635.0,16.7053,16.7531,16.6974,16.7372,61635.0
2015-07-21 15:20:00,21.02,21.05,21.01,21.03,32074.0,16.7372,16.7611,16.7292,16.7451,32074.0
2015-07-21 15:25:00,21.03,21.04,21.01,21.01,32967.0,16.7451,16.7531,16.7292,16.7292,32967.0
2015-07-21 15:30:00,21.01,21.04,21.0,21.04,69345.0,16.7292,16.7531,16.7213,16.7531,69345.0
2015-07-21 15:35:00,21.04,21.07,21.02,21.07,48350.0,16.7531,16.777,16.7372,16.777,48350.0
2015-07-21 15:40:00,21.06,21.07,21.01,21.04,65737.0,16.769,16.777,16.7292,16.7531,65737.0
2015-07-21 15:45:00,21.04,21.07,21.03,21.06,75313.0,16.7531,16.777,16.7451,16.769,75313.0
2015-07-21 15:50:00,21.06,21.11,21.06,21.11,158290.0,16.769,16.8088,16.769,16.8088,158290.0
2015-07-21 15:55:00,21.1,21.11,21.01,21.06,500985.0,16.8009,16.8088,16.7292,16.769,500985.0
2015-07-22 09:30:00,21.02,21.22,20.95,21.09,54549.0,16.7372,16.8964,16.6814,16.7929,54549.0
2015-07-22 09:35:00,21.09,21.1,21.01,21.07,23800.0,16.7929,16.8009,16.7292,16.777,23800.0
2015-07-22 09:40:00,21.07,21.16,21.07,21.12,86401.0,16.777,16.8487,16.777,16.8168,86401.0
2015-07-22 09:45:00,21.12,21.22,21.11,21.21,60761.0,16.8168,16.8964,16.8088,16.8885,60761.0
2015-07-22 09:50:00,21.22,21.27,21.2,21.27,50588.0,16.8964,16.9362,16.8805,16.9362,50588.0
2015-07-22 09:55:00,21.27,21.37,21.25,21.36,46074.0,16.9362,17.0159,16.9203,17.0079,46074.0
2015-07-22 10:00:00,21.35,21.39,21.33,21.34,83507.0,16.9999,17.0318,16.984,16.992,83507.0
2015-07-22 10:05:00,21.35,21.41,21.35,21.4,71284.0,16.9999,17.0477,16.9999,17.0398,71284.0
2015-07-22 10:10:00,21.39,21.46,21.39,21.44,61023.0,17.0318,17.0875,17.0318,17.0716,61023.0
2015-07-22 10:15:00,21.43,21.55,21.43,21.53,76535.0,17.0636,17.1592,17.0636,17.1433,76535.0
2015-07-22 10:20:00,21.53,21.6,21.52,21.6,63520.0,17.1433,17.199,17.1353,17.199,63520.0
2015-07-22 10:25:00,21.59,21.7,21.58,21.66,156431.0,17.191,17.2786,17.1831,17.2468,156431.0
2015-07-22 10:30:00,21.66,21.66,21.58,21.65,66349.0,17.2468,17.2468,17.1831,17.2388,66349.0
2015-07-22 10:35:00,21.64,21.66,21.59,21.59,67315.0,17.2309,17.2468,17.191,17.191,67315.0
2015-07-22 10:40:00,21.59,21.62,21.55,21.61,75549.0,17.191,17.2149,17.1592,17.207,75549.0
2015-07-22 10:45:00,21.62,21.71,21.59,21.71,168637.0,17.2149,17.2866,17.191,17.2866,168637.0
2015-07-22 10:50:00,21.69,21.73,21.69,21.69,58505.0,17.2707,17.3025,17.2707,17.2707,58505.0
2015-07-22 10:55:00,21.7,21.83,21.68,21.81,87422.0,17.2786,17.3821,17.2627,17.3662,87422.0
2015-07-22 11:00:00,21.81,21.84,21.81,21.81,42137.0,17.3662,17.3901,17.3662,17.3662,42137.0
2015-07-22 11:05:00,21.81,21.81,21.73,21.76,58074.0,17.3662,17.3662,17.3025,17.3264,58074.0
2015-07-22 11:10:00,21.76,21.78,21.7,21.7,44965.0,17.3264,17.3423,17.2786,17.2786,44965.0
2015-07-22 11:15:00,21.69,21.76,21.68,21.7,43675.0,17.2707,17.3264,17.2627,17.2786,43675.0
2015-07-22 11:20:00,21.7,21.72,21.68,21.7,88611.0,17.2786,17.2946,17.2627,17.2786,88611.0
2015-07-22 11:25:00,21.7,21.72,21.67,21.71,40993.0,17.2786,17.2946,17.2547,17.2866,40993.0
2015-07-22 11:30:00,21.71,21.73,21.69,21.7,24824.0,17.2866,17.3025,17.2707,17.2786,24824.0
2015-07-22 11:35:00,21.71,21.78,21.71,21.75,33754.0,17.2866,17.3423,17.2866,17.3184,33754.0
2015-07-22 11:40:00,21.75,21.81,21.73,21.8,37593.0,17.3184,17.3662,17.3025,17.3583,37593.0
2015-07-22 11:45:00,21.8,21.86,21.79,21.86,30231.0,17.3583,17.406,17.3503,17.406,30231.0
2015-07-22 11:50:00,21.86,21.9,21.86,21.9,43332.0,17.406,17.4379,17.406,17.4379,43332.0
2015-07-22 11:55:00,21.9,21.91,21.86,21.91,25260.0,17.4379,17.4458,17.406,17.4458,25260.0
2015-07-22 12:00:00,21.91,21.94,21.88,21.89,51723.0,17.4458,17.4697,17.422,17.4299,51723.0
2015-07-22 12:05:00,21.89,21.9,21.81,21.84,41665.0,17.4299,17.4379,17.3662,17.3901,41665.0
2015-07-22 12:10:00,21.83,21.89,21.82,21.86,37078.0,17.3821,17.4299,17.3742,17.406,37078.0
2015-07-22 12:15:00,21.87,21.89,21.85,21.87,43344.0,17.414,17.4299,17.3981,17.414,43344.0
2015-07-22 12:20:00,21.88,21.89,21.84,21.88,42050.0,17.422,17.4299,17.3901,17.422,42050.0
2015-07-22 12:25:00,21.88,21.9,21.86,21.87,54647.0,17.422,17.4379,17.406,17.414,54647.0
2015-07-22 12:30:00,21.87,21.87,21.8,21.82,42740.0,17.414,17.414,17.3583,17.3742,42740.0
2015-07-22 12:35:00,21.82,21.82,21.79,21.81,46227.0,17.3742,17.3742,17.3503,17.3662,46227.0
2015-07-22 12:40:00,21.82,21.89,21.81,21.86,44238.0,17.3742,17.4299,17.3662,17.406,44238.0
2015-07-22 12:45:00,21.85,21.89,21.84,21.85,33758.0,17.3981,17.4299,17.3901,17.3981,33758.0
2015-07-22 12:50:00,21.85,21.89,21.84,21.88,25123.0,17.3981,17.4299,17.3901,17.422,25123.0
2015-07-22 12:55:00,21.88,21.89,21.85,21.88,25277.0,17.422,17.4299,17.3981,17.422,25277.0
2015-07-22 13:00:00,21.88,21.88,21.84,21.88,23974.0,17.422,17.422,17.3901,17.422,23974.0
2015-07-22 13:05:00,21.87,21.89,21.86,21.86,47195.0,17.414,17.4299,17.406,17.406,47195.0
2015-07-22 13:10:00,21.87,21.89,21.83,21.83,32599.0,17.414,17.4299,17.3821,17.3821,32599.0
2015-07-22 13:15:00,21.84,21.89,21.84,21.89,15181.0,17.3901,17.4299,17.3901,17.4299,15181.0
2015-07-22 13:20:00,21.89,21.92,21.86,21.87,64482.0,17.4299,17.4538,17.406,17.414,64482.0
2015-07-22 13:25:00,21.87,21.89,21.84,21.87,22019.0,17.414,17.4299,17.3901,17.414,22019.0
2015-07-22 13:30:00,21.87,21.88,21.85,21.88,29025.0,17.414,17.422,17.3981,17.422,29025.0
2015-07-22 13:35:00,21.88,21.88,21.86,21.88,26749.0,17.422,17.422,17.406,17.422,26749.0
2015-07-22 13:40:00,21.88,21.96,21.88,21.96,42354.0,17.422,17.4857,17.422,17.4857,42354.0
2015-07-22 13:45:00,21.96,21.96,21.92,21.92,34648.0,17.4857,17.4857,17.4538,17.4538,34648.0
2015-07-22 13:50:00,21.92,21.93,21.91,21.92,45511.0,17.4538,17.4618,17.4458,17.4538,45511.0
2015-07-22 13:55:00,21.92,21.93,21.89,21.89,47543.0,17.4538,17.4618,17.4299,17.4299,47543.0
2015-07-22 14:00:00,21.89,21.92,21.86,21.86,37251.0,17.4299,17.4538,17.406,17.406,37251.0
2015-07-22 14:05:00,21.85,21.88,21.81,21.81,58908.0,17.3981,17.422,17.3662,17.3662,58908.0
2015-07-22 14:10:00,21.82,21.85,21.82,21.84,29968.0,17.3742,17.3981,17.3742,17.3901,29968.0
2015-07-22 14:15:00,21.85,21.87,21.84,21.87,38630.0,17.3981,17.414,17.3901,17.414,38630.0
2015-07-22 14:20:00,21.87,21.91,21.84,21.9,117209.0,17.414,17.4458,17.3901,17.4379,117209.0
2015-07-22 14:25:00,21.9,21.93,21.89,21.92,13896.0,17.4379,17.4618,17.4299,17.4538,13896.0
2015-07-22 14:30:00,21.92,21.96,21.92,21.96,38895.0,17.4538,17.4857,17.4538,17.4857,38895.0
2015-07-22 14:35:00,21.96,21.97,21.91,21.93,32279.0,17.4857,17.4936,17.4458,17.4618,32279.0
2015-07-22 14:40:00,21.94,21.96,21.91,21.93,29463.0,17.4697,17.4857,17.4458,17.4618,29463.0
2015-07-22 14:45:00,21.93,21.94,21.86,21.86,20753.0,17.4618,17.4697,17.406,17.406,20753.0
2015-07-22 14:50:00,21.86,21.89,21.86,21.88,31776.0,17.406,17.4299,17.406,17.422,31776.0
2015-07-22 14:55:00,21.88,21.89,21.83,21.89,43100.0,17.422,17.4299,17.3821,17.4299,43100.0
2015-07-22 15:00:00,21.89,21.89,21.85,21.86,29283.0,17.4299,17.4299,17.3981,17.406,29283.0
2015-07-22 15:05:00,21.86,21.89,21.83,21.87,42868.0,17.406,17.4299,17.3821,17.414,42868.0
2015-07-22 15:10:00,21.86,21.91,21.84,21.91,46770.0,17.406,17.4458,17.3901,17.4458,46770.0
2015-07-22 15:15:00,21.9,21.93,21.88,21.93,52232.0,17.4379,17.4618,17.422,17.4618,52232.0
2015-07-22 15:20:00,21.92,21.93,21.88,21.93,59067.0,17.4538,17.4618,17.422,17.4618,59067.0
2015-07-22 15:25:00,21.93,21.98,21.91,21.97,78201.0,17.4618,17.5016,17.4458,17.4936,78201.0
2015-07-22 15:30:00,21.97,21.98,21.94,21.97,112358.0,17.4936,17.5016,17.4697,17.4936,112358.0
2015-07-22 15:35:00,21.97,21.97,21.93,21.94,64290.0,17.4936,17.4936,17.4618,17.4697,64290.0
2015-07-22 15:40:00,21.94,21.98,21.93,21.98,101803.0,17.4697,17.5016,17.4618,17.5016,101803.0
2015-07-22 15:45:00,21.98,22.03,21.97,22.03,104926.0,17.5016,17.5414,17.4936,17.5414,104926.0
2015-07-22 15:50:00,22.02,22.03,21.97,21.98,151112.0,17.5334,17.5414,17.4936,17.5016,151112.0
2015-07-22 15:55:00,21.98,22.0,21.97,21.98,297736.0,17.5016,17.5175,17.4936,17.5016,297736.0
2015-07-23 09:30:00,21.94,22.03,21.78,21.79,69851.0,17.4697,17.5414,17.3423,17.3503,69851.0
2015-07-23 09:35:00,21.8,21.81,21.7,21.71,31790.0,17.3583,17.3662,17.2786,17.2866,31790.0
2015-07-23 09:40:00,21.7,21.76,21.57,21.6,67916.0,17.2786,17.3264,17.1751,17.199,67916.0
2015-07-23 09:45:00,21.61,21.64,21.59,21.61,35407.0,17.207,17.2309,17.191,17.207,35407.0
2015-07-23 09:50:00,21.61,21.63,21.57,21.61,44598.0,17.207,17.2229,17.1751,17.207,44598.0
2015-07-23 09:55:00,21.61,21.61,21.56,21.56,57235.0,17.207,17.207,17.1672,17.1672,57235.0
2015-07-23 10:00:00,21.57,21.57,21.5,21.54,49924.0,17.1751,17.1751,17.1194,17.1512,49924.0
2015-07-23 10:05:00,21.54,21.54,21.48,21.54,30714.0,17.1512,17.1512,17.1035,17.1512,30714.0
2015-07-23 10:10:00,21.54,21.59,21.53,21.59,46857.0,17.1512,17.191,17.1433,17.191,46857.0
2015-07-23 10:15:00,21.58,21.59,21.52,21.56,55336.0,17.1831,17.191,17.1353,17.1672,55336.0
2015-07-23 10:20:00,21.56,21.58,21.52,21.53,24811.0,17.1672,17.1831,17.1353,17.1433,24811.0
2015-07-23 10:25:00,21.53,21.61,21.52,21.6,20763.0,17.1433,17.207,17.1353,17.199,20763.0
2015-07-23 10:30:00,21.6,21.68,21.59,21.66,31414.0,17.199,17.2627,17.191,17.2468,31414.0
2015-07-23 10:35:00,21.67,21.73,21.67,21.71,64391.0,17.2547,17.3025,17.2547,17.2866,64391.0
2015-07-23 10:40:00,21.72,21.74,21.67,21.68,73566.0,17.2946,17.3105,17.2547,17.2627,73566.0
2015-07-23 10:45:00,21.67,21.76,21.67,21.75,70028.0,17.2547,17.3264,17.2547,17.3184,70028.0
2015-07-23 10:50:00,21.75,21.79,21.73,21.79,83676.0,17.3184,17.3503,17.3025,17.3503,83676.0
2015-07-23 10:55:00,21.78,21.78,21.74,21.76,26480.0,17.3423,17.3423,17.3105,17.3264,26480.0
2015-07-23 11:00:00,21.76,21.79,21.74,21.74,68020.0,17.3264,17.3503,17.3105,17.3105,68020.0
2015-07-23 11:05:00,21.74,21.75,21.7,21.71,99214.0,17.3105,17.3184,17.2786,17.2866,99214.0
2015-07-23 11:10:00,21.71,21.73,21.71,21.73,8848.0,17.2866,17.3025,17.2866,17.3025,8848.0
2015-07-23 11:15:00,21.73,21.74,21.69,21.71,26378.0,17.3025,17.3105,17.2707,17.2866,26378.0
2015-07-23 11:20:00,21.71,21.75,21.71,21.75,43026.0,17.2866,17.3184,17.2866,17.3184,43026.0
2015-07-23 11:25:00,21.74,21.75,21.71,21.72,37994.0,17.3105,17.3184,17.2866,17.2946,37994.0
2015-07-23 11:30:00,21.71,21.73,21.69,21.7,24727.0,17.2866,17.3025,17.2707,17.2786,24727.0
2015-07-23 11:35:00,21.7,21.7,21.61,21.62,30700.0,17.2786,17.2786,17.207,17.2149,30700.0
2015-07-23 11:40:00,21.63,21.68,21.61,21.67,82325.0,17.2229,17.2627,17.207,17.2547,82325.0
2015-07-23 11:45:00,21.68,21.72,21.64,21.7,79239.0,17.2627,17.2946,17.2309,17.2786,79239.0
2015-07-23 11:50:00,21.7,21.73,21.65,21.66,198268.0,17.2786,17.3025,17.2388,17.2468,198268.0
2015-07-23 11:55:00,21.66,21.66,21.59,21.6,87020.0,17.2468,17.2468,17.191,17.199,87020.0
2015-07-23 12:00:00,21.6,21.6,21.53,21.53,27824.0,17.199,17.199,17.1433,17.1433,27824.0
2015-07-23 12:05:00,21.53,21.53,21.51,21.52,13185.0,17.1433,17.1433,17.1273,17.1353,13185.0
2015-07-23 12:10:00,21.52,21.53,21.49,21.53,35365.0,17.1353,17.1433,17.1114,17.1433,35365.0
2015-07-23 12:15:00,21.53,21.53,21.5,21.51,19930.0,17.1433,17.1433,17.1194,17.1273,19930.0
2015-07-23 12:20:00,21.51,21.54,21.5,21.53,16112.0,17.1273,17.1512,17.1194,17.1433,16112.0
2015-07-23 12:25:00,21.52,21.54,21.51,21.52,12980.0,17.1353,17.1512,17.1273,17.1353,12980.0
2015-07-23 12:30:00,21.51,21.52,21.5,21.51,15064.0,17.1273,17.1353,17.1194,17.1273,15064.0
2015-07-23 12:35:00,21.52,21.52,21.5,21.51,24013.0,17.1353,17.1353,17.1194,17.1273,24013.0
2015-07-23 12:40:00,21.51,21.53,21.5,21.53,15338.0,17.1273,17.1433,17.1194,17.1433,15338.0
2015-07-23 12:45:00,21.54,21.55,21.53,21.54,10387.0,17.1512,17.1592,17.1433,17.1512,10387.0
2015-07-23 12:50:00,21.54,21.55,21.49,21.5,18828.0,17.1512,17.1592,17.1114,17.1194,18828.0
2015-07-23 12:55:00,21.51,21.55,21.5,21.55,27444.0,17.1273,17.1592,17.1194,17.1592,27444.0
2015-07-23 13:00:00,21.55,21.57,21.53,21.55,22772.0,17.1592,17.1751,17.1433,17.1592,22772.0
2015-07-23 13:05:00,21.55,21.59,21.55,21.59,13063.0,17.1592,17.191,17.1592,17.191,13063.0
2015-07-23 13:10:00,21.59,21.6,21.56,21.59,17381.0,17.191,17.199,17.1672,17.191,17381.0
2015-07-23 13:15:00,21.58,21.61,21.58,21.6,14773.0,17.1831,17.207,17.1831,17.199,14773.0
2015-07-23 13:20:00,21.6,21.6,21.54,21.54,17232.0,17.199,17.199,17.1512,17.1512,17232.0
2015-07-23 13:25:00,21.54,21.6,21.54,21.57,25864.0,17.1512,17.199,17.1512,17.1751,25864.0
2015-07-23 13:30:00,21.57,21.59,21.56,21.59,16110.0,17.1751,17.191,17.1672,17.191,16110.0
2015-07-23 13:35:00,21.59,21.65,21.59,21.63,17933.0,17.191,17.2388,17.191,17.2229,17933.0
2015-07-23 13:40:00,21.63,21.64,21.59,21.62,29693.0,17.2229,17.2309,17.191,17.2149,29693.0
2015-07-23 13:45:00,21.61,21.62,21.58,21.59,45236.0,17.207,17.2149,17.1831,17.191,45236.0
2015-07-23 13:50:00,21.59,21.63,21.58,21.63,17095.0,17.191,17.2229,17.1831,17.2229,17095.0
2015-07-23 13:55:00,21.63,21.64,21.62,21.62,12250.0,17.2229,17.2309,17.2149,17.2149,12250.0
2015-07-23 14:00:00,21.62,21.63,21.55,21.57,33004.0,17.2149,17.2229,17.1592,17.1751,33004.0
2015-07-23 14:05:00,21.58,21.61,21.57,21.6,23618.0,17.1831,17.207,17.1751,17.199,23618.0
2015-07-23 14:10:00,21.6,21.6,21.56,21.59,43151.0,17.199,17.199,17.1672,17.191,43151.0
2015-07-23 14:15:00,21.59,21.63,21.58,21.6,23423.0,17.191,17.2229,17.1831,17.199,23423.0
2015-07-23 14:20:00,21.61,21.63,21.6,21.61,20134.0,17.207,17.2229,17.199,17.207,20134.0
2015-07-23 14:25:00,21.62,21.66,21.61,21.65,19897.0,17.2149,17.2468,17.207,17.2388,19897.0
2015-07-23 14:30:00,21.64,21.68,21.64,21.66,27898.0,17.2309,17.2627,17.2309,17.2468,27898.0
2015-07-23 14:35:00,21.66,21.73,21.65,21.73,34103.0,17.2468,17.3025,17.2388,17.3025,34103.0
2015-07-23 14:40:00,21.73,21.77,21.72,21.72,68301.0,17.3025,17.3344,17.2946,17.2946,68301.0
2015-07-23 14:45:00,21.72,21.73,21.61,21.62,71590.0,17.2946,17.3025,17.207,17.2149,71590.0
2015-07-23 14:50:00,21.63,21.63,21.54,21.55,37873.0,17.2229,17.2229,17.1512,17.1592,37873.0
2015-07-23 14:55:00,21.56,21.6,21.54,21.57,83844.0,17.1672,17.199,17.1512,17.1751,83844.0
2015-07-23 15:00:00,21.57,21.6,21.56,21.6,40552.0,17.1751,17.199,17.1672,17.199,40552.0
2015-07-23 15:05:00,21.6,21.66,21.6,21.63,44354.0,17.199,17.2468,17.199,17.2229,44354.0
2015-07-23 15:10:00,21.63,21.63,21.56,21.59,66609.0,17.2229,17.2229,17.1672,17.191,66609.0
2015-07-23 15:15:00,21.6,21.62,21.57,21.6,56535.0,17.199,17.2149,17.1751,17.199,56535.0
2015-07-23 15:20:00,21.59,21.59,21.55,21.57,52902.0,17.191,17.191,17.1592,17.1751,52902.0
2015-07-23 15:25:00,21.58,21.61,21.57,21.6,49188.0,17.1831,17.207,17.1751,17.199,49188.0
2015-07-23 15:30:00,21.6,21.6,21.57,21.6,65499.0,17.199,17.199,17.1751,17.199,65499.0
2015-07-23 15:35:00,21.6,21.64,21.59,21.6,59096.0,17.199,17.2309,17.191,17.199,59096.0
2015-07-23 15:40:00,21.6,21.63,21.6,21.61,73957.0,17.199,17.2229,17.199,17.207,73957.0
2015-07-23 15:45:00,21.6,21.67,21.59,21.63,176557.0,17.199,17.2547,17.191,17.2229,176557.0
2015-07-23 15:50:00,21.63,21.65,21.62,21.64,84517.0,17.2229,17.2388,17.2149,17.2309,84517.0
2015-07-23 15:55:00,21.65,21.66,21.64,21.65,228740.0,17.2388,17.2468,17.2309,17.2388,228740.0
2015-07-24 09:30:00,21.57,21.62,21.45,21.53,25789.0,17.1751,17.2149,17.0796,17.1433,25789.0
2015-07-24 09:35:00,21.51,21.6,21.5,21.59,14746.0,17.1273,17.199,17.1194,17.191,14746.0
2015-07-24 09:40:00,21.57,21.62,21.54,21.61,16338.0,17.1751,17.2149,17.1512,17.207,16338.0
2015-07-24 09:45:00,21.59,21.6,21.54,21.57,17900.0,17.191,17.199,17.1512,17.1751,17900.0
2015-07-24 09:50:00,21.58,21.62,21.57,21.59,16620.0,17.1831,17.2149,17.1751,17.191,16620.0
2015-07-24 09:55:00,21.59,21.62,21.55,21.57,17275.0,17.191,17.2149,17.1592,17.1751,17275.0
2015-07-24 10:00:00,21.57,21.57,21.52,21.55,9487.0,17.1751,17.1751,17.1353,17.1592,9487.0
2015-07-24 10:05:00,21.56,21.58,21.55,21.56,10522.0,17.1672,17.1831,17.1592,17.1672,10522.0
2015-07-24 10:10:00,21.56,21.61,21.56,21.61,24729.0,17.1672,17.207,17.1672,17.207,24729.0
2015-07-24 10:15:00,21.62,21.63,21.6,21.61,30239.0,17.2149,17.2229,17.199,17.207,30239.0
2015-07-24 10:20:00,21.61,21.63,21.59,21.63,19751.0,17.207,17.2229,17.191,17.2229,19751.0
2015-07-24 10:25:00,21.62,21.63,21.58,21.6,15599.0,17.2149,17.2229,17.1831,17.199,15599.0
2015-07-24 10:30:00,21.59,21.6,21.54,21.55,38754.0,17.191,17.199,17.1512,17.1592,38754.0
2015-07-24 10:35:00,21.55,21.57,21.52,21.52,18684.0,17.1592,17.1751,17.1353,17.1353,18684.0
2015-07-24 10:40:00,21.53,21.57,21.52,21.57,41611.0,17.1433,17.1751,17.1353,17.1751,41611.0
2015-07-24 10:45:00,21.57,21.57,21.51,21.52,20029.0,17.1751,17.1751,17.1273,17.1353,20029.0
2015-07-24 10:50:00,21.52,21.53,21.48,21.52,50241.0,17.1353,17.1433,17.1035,17.1353,50241.0
2015-07-24 10:55:00,21.53,21.57,21.53,21.57,19167.0,17.1433,17.1751,17.1433,17.1751,19167.0
2015-07-24 11:00:00,21.57,21.59,21.53,21.57,18764.0,17.1751,17.191,17.1433,17.1751,18764.0
2015-07-24 11:05:00,21.57,21.62,21.57,21.59,14882.0,17.1751,17.2149,17.1751,17.191,14882.0
2015-07-24 11:10:00,21.59,21.62,21.59,21.62,14855.0,17.191,17.2149,17.191,17.2149,14855.0
2015-07-24 11:15:00,21.63,21.64,21.6,21.62,29489.0,17.2229,17.2309,17.199,17.2149,29489.0
2015-07-24 11:20:00,21.62,21.63,21.57,21.58,36529.0,17.2149,17.2229,17.1751,17.1831,36529.0
2015-07-24 11:25:00,21.58,21.58,21.54,21.56,31344.0,17.1831,17.1831,17.1512,17.1672,31344.0
2015-07-24 11:30:00,21.57,21.58,21.52,21.55,42621.0,17.1751,17.1831,17.1353,17.1592,42621.0
2015-07-24 11:35:00,21.55,21.57,21.53,21.57,38297.0,17.1592,17.1751,17.1433,17.1751,38297.0
2015-07-24 11:40:00,21.56,21.61,21.55,21.56,64710.0,17.1672,17.207,17.1592,17.1672,64710.0
2015-07-24 11:45:00,21.56,21.61,21.52,21.59,40402.0,17.1672,17.207,17.1353,17.191,40402.0
2015-07-24 11:50:00,21.59,21.63,21.58,21.61,26374.0,17.191,17.2229,17.1831,17.207,26374.0
2015-07-24 11:55:00,21.6,21.62,21.59,21.62,48217.0,17.199,17.2149,17.191,17.2149,48217.0
2015-07-24 12:00:00,21.62,21.62,21.57,21.57,52689.0,17.2149,17.2149,17.1751,17.1751,52689.0
2015-07-24 12:05:00,21.57,21.6,21.56,21.58,121187.0,17.1751,17.199,17.1672,17.1831,121187.0
2015-07-24 12:10:00,21.58,21.58,21.52,21.54,21677.0,17.1831,17.1831,17.1353,17.1512,21677.0
2015-07-24 12:15:00,21.54,21.54,21.5,21.52,25143.0,17.1512,17.1512,17.1194,17.1353,25143.0
2015-07-24 12:20:00,21.52,21.54,21.49,21.52,43095.0,17.1353,17.1512,17.1114,17.1353,43095.0
2015-07-24 12:25:00,21.52,21.54,21.51,21.53,18366.0,17.1353,17.1512,17.1273,17.1433,18366.0
2015-07-24 12:30:00,21.54,21.54,21.52,21.54,9500.0,17.1512,17.1512,17.1353,17.1512,9500.0
2015-07-24 12:35:00,21.54,21.56,21.53,21.56,9107.0,17.1512,17.1672,17.1433,17.1672,9107.0
2015-07-24 12:40:00,21.56,21.58,21.53,21.57,17852.0,17.1672,17.1831,17.1433,17.1751,17852.0
2015-07-24 12:45:00,21.57,21.57,21.53,21.54,48140.0,17.1751,17.1751,17.1433,17.1512,48140.0
2015-07-24 12:50:00,21.54,21.54,21.49,21.51,33414.0,17.1512,17.1512,17.1114,17.1273,33414.0
2015-07-24 12:55:00,21.52,21.53,21.49,21.51,26522.0,17.1353,17.1433,17.1114,17.1273,26522.0
2015-07-24 13:00:00,21.51,21.54,21.51,21.52,14305.0,17.1273,17.1512,17.1273,17.1353,14305.0
2015-07-24 13:05:00,21.53,21.53,21.49,21.49,46503.0,17.1433,17.1433,17.1114,17.1114,46503.0
2015-07-24 13:10:00,21.5,21.5,21.48,21.49,29370.0,17.1194,17.1194,17.1035,17.1114,29370.0
2015-07-24 13:15:00,21.49,21.5,21.48,21.49,110798.0,17.1114,17.1194,17.1035,17.1114,110798.0
2015-07-24 13:20:00,21.49,21.5,21.47,21.48,25414.0,17.1114,17.1194,17.0955,17.1035,25414.0
2015-07-24 13:25:00,21.48,21.49,21.47,21.48,13989.0,17.1035,17.1114,17.0955,17.1035,13989.0
2015-07-24 13:30:00,21.48,21.49,21.47,21.48,11180.0,17.1035,17.1114,17.0955,17.1035,11180.0
2015-07-24 13:35:00,21.47,21.49,21.44,21.44,25591.0,17.0955,17.1114,17.0716,17.0716,25591.0
2015-07-24 13:40:00,21.44,21.47,21.43,21.45,181468.0,17.0716,17.0955,17.0636,17.0796,181468.0
2015-07-24 13:45:00,21.45,21.5,21.44,21.49,39131.0,17.0796,17.1194,17.0716,17.1114,39131.0
2015-07-24 13:50:00,21.49,21.53,21.49,21.52,18372.0,17.1114,17.1433,17.1114,17.1353,18372.0
2015-07-24 13:55:00,21.51,21.53,21.48,21.48,28715.0,17.1273,17.1433,17.1035,17.1035,28715.0
2015-07-24 14:00:00,21.48,21.53,21.48,21.53,21989.0,17.1035,17.1433,17.1035,17.1433,21989.0
2015-07-24 14:05:00,21.53,21.53,21.48,21.48,65748.0,17.1433,17.1433,17.1035,17.1035,65748.0
2015-07-24 14:10:00,21.48,21.52,21.48,21.5,20367.0,17.1035,17.1353,17.1035,17.1194,20367.0
2015-07-24 14:15:00,21.49,21.5,21.44,21.48,38490.0,17.1114,17.1194,17.0716,17.1035,38490.0
2015-07-24 14:20:00,21.48,21.48,21.43,21.43,55429.0,17.1035,17.1035,17.0636,17.0636,55429.0
2015-07-24 14:25:00,21.44,21.5,21.43,21.49,170706.0,17.0716,17.1194,17.0636,17.1114,170706.0
2015-07-24 14:30:00,21.5,21.51,21.47,21.5,77154.0,17.1194,17.1273,17.0955,17.1194,77154.0
2015-07-24 14:35:00,21.49,21.53,21.49,21.53,25953.0,17.1114,17.1433,17.1114,17.1433,25953.0
2015-07-24 14:40:00,21.53,21.55,21.52,21.54,21374.0,17.1433,17.1592,17.1353,17.1512,21374.0
2015-07-24 14:45:00,21.54,21.54,21.49,21.5,98889.0,17.1512,17.1512,17.1114,17.1194,98889.0
2015-07-24 14:50:00,21.51,21.52,21.49,21.5,63674.0,17.1273,17.1353,17.1114,17.1194,63674.0
2015-07-24 14:55:00,21.51,21.52,21.49,21.51,37372.0,17.1273,17.1353,17.1114,17.1273,37372.0
2015-07-24 15:00:00,21.51,21.53,21.47,21.49,165409.0,17.1273,17.1433,17.0955,17.1114,165409.0
2015-07-24 15:05:00,21.49,21.51,21.47,21.51,35707.0,17.1114,17.1273,17.0955,17.1273,35707.0
2015-07-24 15:10:00,21.51,21.54,21.5,21.51,24206.0,17.1273,17.1512,17.1194,17.1273,24206.0
2015-07-24 15:15:00,21.51,21.55,21.5,21.53,28179.0,17.1273,17.1592,17.1194,17.1433,28179.0
2015-07-24 15:20:00,21.54,21.54,21.51,21.52,27728.0,17.1512,17.1512,17.1273,17.1353,27728.0
2015-07-24 15:25:00,21.52,21.52,21.46,21.46,200824.0,17.1353,17.1353,17.0875,17.0875,200824.0
2015-07-24 15:30:00,21.46,21.48,21.45,21.46,120696.0,17.0875,17.1035,17.0796,17.0875,120696.0
2015-07-24 15:35:00,21.46,21.46,21.44,21.46,51733.0,17.0875,17.0875,17.0716,17.0875,51733.0
2015-07-24 15:40:00,21.45,21.46,21.36,21.37,306364.0,17.0796,17.0875,17.0079,17.0159,306364.0
2015-07-24 15:45:00,21.38,21.42,21.37,21.38,211576.0,17.0238,17.0557,17.0159,17.0238,211576.0
2015-07-24 15:50:00,21.39,21.42,21.38,21.41,157424.0,17.0318,17.0557,17.0238,17.0477,157424.0
2015-07-24 15:55:00,21.41,21.42,21.38,21.38,690390.0,17.0477,17.0557,17.0238,17.0238,690390.0
2015-07-27 09:30:00,21.4,21.51,21.28,21.37,50659.0,17.0398,17.1273,16.9442,17.0159,50659.0
2015-07-27 09:35:00,21.34,21.55,21.31,21.52,193568.0,16.992,17.1592,16.9681,17.1353,193568.0
2015-07-27 09:40:00,21.52,21.54,21.46,21.48,58999.0,17.1353,17.1512,17.0875,17.1035,58999.0
2015-07-27 09:45:00,21.49,21.5,21.44,21.5,29628.0,17.1114,17.1194,17.0716,17.1194,29628.0
2015-07-27 09:50:00,21.49,21.51,21.48,21.5,14297.0,17.1114,17.1273,17.1035,17.1194,14297.0
2015-07-27 09:55:00,21.49,21.59,21.48,21.59,17360.0,17.1114,17.191,17.1035,17.191,17360.0
2015-07-27 10:00:00,21.6,21.75,21.58,21.7,113882.0,17.199,17.3184,17.1831,17.2786,113882.0
2015-07-27 10:05:00,21.68,21.72,21.65,21.68,12203.0,17.2627,17.2946,17.2388,17.2627,12203.0
2015-07-27 10:10:00,21.69,21.83,21.68,21.81,65396.0,17.2707,17.3821,17.2627,17.3662,65396.0
2015-07-27 10:15:00,21.8,21.81,21.76,21.81,40961.0,17.3583,17.3662,17.3264,17.3662,40961.0
2015-07-27 10:20:00,21.82,21.83,21.77,21.82,62250.0,17.3742,17.3821,17.3344,17.3742,62250.0
2015-07-27 10:25:00,21.81,21.85,21.78,21.78,28522.0,17.3662,17.3981,17.3423,17.3423,28522.0
2015-07-27 10:30:00,21.79,21.86,21.78,21.8,26344.0,17.3503,17.406,17.3423,17.3583,26344.0
2015-07-27 10:35:00,21.8,21.84,21.77,21.84,26836.0,17.3583,17.3901,17.3344,17.3901,26836.0
2015-07-27 10:40:00,21.84,21.85,21.78,21.79,16673.0,17.3901,17.3981,17.3423,17.3503,16673.0
2015-07-27 10:45:00,21.79,21.81,21.77,21.79,18091.0,17.3503,17.3662,17.3344,17.3503,18091.0
2015-07-27 10:50:00,21.78,21.78,21.74,21.77,17080.0,17.3423,17.3423,17.3105,17.3344,17080.0
2015-07-27 10:55:00,21.76,21.79,21.73,21.79,23131.0,17.3264,17.3503,17.3025,17.3503,23131.0
2015-07-27 11:00:00,21.78,21.84,21.77,21.81,24097.0,17.3423,17.3901,17.3344,17.3662,24097.0
2015-07-27 11:05:00,21.8,21.82,21.78,21.79,12166.0,17.3583,17.3742,17.3423,17.3503,12166.0
2015-07-27 11:10:00,21.79,21.81,21.78,21.78,72081.0,17.3503,17.3662,17.3423,17.3423,72081.0
2015-07-27 11:15:00,21.78,21.81,21.74,21.77,17510.0,17.3423,17.3662,17.3105,17.3344,17510.0
2015-07-27 11:20:00,21.77,21.79,21.74,21.79,14100.0,17.3344,17.3503,17.3105,17.3503,14100.0
2015-07-27 11:25:00,21.78,21.81,21.76,21.8,21010.0,17.3423,17.3662,17.3264,17.3583,21010.0
2015-07-27 11:30:00,21.81,21.83,21.78,21.78,52221.0,17.3662,17.3821,17.3423,17.3423,52221.0
2015-07-27 11:35:00,21.79,21.82,21.78,21.8,16135.0,17.3503,17.3742,17.3423,17.3583,16135.0
2015-07-27 11:40:00,21.8,21.8,21.76,21.76,24740.0,17.3583,17.3583,17.3264,17.3264,24740.0
2015-07-27 11:45:00,21.75,21.77,21.72,21.77,26118.0,17.3184,17.3344,17.2946,17.3344,26118.0
2015-07-27 11:50:00,21.77,21.79,21.74,21.74,19333.0,17.3344,17.3503,17.3105,17.3105,19333.0
2015-07-27 11:55:00,21.74,21.82,21.74,21.8,31256.0,17.3105,17.3742,17.3105,17.3583,31256.0
2015-07-27 12:00:00,21.79,21.81,21.77,21.8,16953.0,17.3503,17.3662,17.3344,17.3583,16953.0
2015-07-27 12:05:00,21.8,21.83,21.78,21.79,32264.0,17.3583,17.3821,17.3423,17.3503,32264.0
2015-07-27 12:10:00,21.79,21.8,21.74,21.76,13981.0,17.3503,17.3583,17.3105,17.3264,13981.0
2015-07-27 12:15:00,21.77,21.84,21.77,21.79,16648.0,17.3344,17.3901,17.3344,17.3503,16648.0
2015-07-27 12:20:00,21.79,21.82,21.76,21.76,62200.0,17.3503,17.3742,17.3264,17.3264,62200.0
2015-07-27 12:25:00,21.76,21.79,21.75,21.75,8028.0,17.3264,17.3503,17.3184,17.3184,8028.0
2015-07-27 12:30:00,21.75,21.75,21.68,21.69,38665.0,17.3184,17.3184,17.2627,17.2707,38665.0
2015-07-27 12:35:00,21.68,21.7,21.66,21.7,41447.0,17.2627,17.2786,17.2468,17.2786,41447.0
2015-07-27 12:40:00,21.7,21.7,21.67,21.68,22794.0,17.2786,17.2786,17.2547,17.2627,22794.0
2015-07-27 12:45:00,21.67,21.68,21.63,21.64,32722.0,17.2547,17.2627,17.2229,17.2309,32722.0
2015-07-27 12:50:00,21.64,21.66,21.63,21.63,25895.0,17.2309,17.2468,17.2229,17.2229,25895.0
2015-07-27 12:55:00,21.64,21.64,21.6,21.61,28559.0,17.2309,17.2309,17.199,17.207,28559.0
2015-07-27 13:00:00,21.61,21.62,21.59,21.6,53432.0,17.207,17.2149,17.191,17.199,53432.0
2015-07-27 13:05:00,21.6,21.63,21.6,21.63,12726.0,17.199,17.2229,17.199,17.2229,12726.0
2015-07-27 13:10:00,21.63,21.64,21.59,21.62,51228.0,17.2229,17.2309,17.191,17.2149,51228.0
2015-07-27 13:15:00,21.62,21.63,21.61,21.62,19393.0,17.2149,17.2229,17.207,17.2149,19393.0
2015-07-27 13:20:00,21.61,21.62,21.59,21.59,12096.0,17.207,17.2149,17.191,17.191,12096.0
2015-07-27 13:25:00,21.6,21.63,21.59,21.62,33352.0,17.199,17.2229,17.191,17.2149,33352.0
2015-07-27 13:30:00,21.63,21.67,21.61,21.66,30997.0,17.2229,17.2547,17.207,17.2468,30997.0
2015-07-27 13:35:00,21.66,21.7,21.66,21.7,20877.0,17.2468,17.2786,17.2468,17.2786,20877.0
2015-07-27 13:40:00,21.7,21.7,21.66,21.68,20403.0,17.2786,17.2786,17.2468,17.2627,20403.0
2015-07-27 13:45:00,21.68,21.7,21.67,21.69,16275.0,17.2627,17.2786,17.2547,17.2707,16275.0
2015-07-27 13:50:00,21.69,21.72,21.67,21.7,19970.0,17.2707,17.2946,17.2547,17.2786,19970.0
2015-07-27 13:55:00,21.71,21.73,21.7,21.73,12438.0,17.2866,17.3025,17.2786,17.3025,12438.0
2015-07-27 14:00:00,21.73,21.74,21.7,21.72,13829.0,17.3025,17.3105,17.2786,17.2946,13829.0
2015-07-27 14:05:00,21.72,21.73,21.7,21.7,9113.0,17.2946,17.3025,17.2786,17.2786,9113.0
2015-07-27 14:10:00,21.71,21.71,21.66,21.67,30884.0,17.2866,17.2866,17.2468,17.2547,30884.0
2015-07-27 14:15:00,21.67,21.69,21.64,21.67,27727.0,17.2547,17.2707,17.2309,17.2547,27727.0
2015-07-27 14:20:00,21.68,21.68,21.66,21.66,12161.0,17.2627,17.2627,17.2468,17.2468,12161.0
2015-07-27 14:25:00,21.65,21.66,21.62,21.66,39107.0,17.2388,17.2468,17.2149,17.2468,39107.0
2015-07-27 14:30:00,21.67,21.68,21.66,21.67,14059.0,17.2547,17.2627,17.2468,17.2547,14059.0
2015-07-27 14:35:00,21.66,21.7,21.64,21.68,24392.0,17.2468,17.2786,17.2309,17.2627,24392.0
2015-07-27 14:40:00,21.69,21.71,21.68,21.69,14380.0,17.2707,17.2866,17.2627,17.2707,14380.0
2015-07-27 14:45:00,21.69,21.73,21.68,21.73,12875.0,17.2707,17.3025,17.2627,17.3025,12875.0
2015-07-27 14:50:00,21.73,21.75,21.72,21.73,20135.0,17.3025,17.3184,17.2946,17.3025,20135.0
2015-07-27 14:55:00,21.73,21.77,21.72,21.74,17383.0,17.3025,17.3344,17.2946,17.3105,17383.0
2015-07-27 15:00:00,21.73,21.74,21.65,21.67,53547.0,17.3025,17.3105,17.2388,17.2547,53547.0
2015-07-27 15:05:00,21.66,21.68,21.63,21.64,53453.0,17.2468,17.2627,17.2229,17.2309,53453.0
2015-07-27 15:10:00,21.64,21.65,21.58,21.61,206755.0,17.2309,17.2388,17.1831,17.207,206755.0
2015-07-27 15:15:00,21.6,21.62,21.59,21.61,21727.0,17.199,17.2149,17.191,17.207,21727.0
2015-07-27 15:20:00,21.61,21.62,21.59,21.6,21174.0,17.207,17.2149,17.191,17.199,21174.0
2015-07-27 15:25:00,21.6,21.61,21.51,21.53,47277.0,17.199,17.207,17.1273,17.1433,47277.0
2015-07-27 15:30:00,21.53,21.55,21.5,21.54,62951.0,17.1433,17.1592,17.1194,17.1512,62951.0
2015-07-27 15:35:00,21.53,21.55,21.51,21.52,38923.0,17.1433,17.1592,17.1273,17.1353,38923.0
2015-07-27 15:40:00,21.51,21.53,21.48,21.49,57312.0,17.1273,17.1433,17.1035,17.1114,57312.0
2015-07-27 15:45:00,21.48,21.54,21.47,21.53,47048.0,17.1035,17.1512,17.0955,17.1433,47048.0
2015-07-27 15:50:00,21.53,21.55,21.51,21.52,47915.0,17.1433,17.1592,17.1273,17.1353,47915.0
2015-07-27 15:55:00,21.52,21.56,21.51,21.55,147639.0,17.1353,17.1672,17.1273,17.1592,147639.0
2015-07-28 09:30:00,21.57,21.78,21.48,21.73,65284.0,17.1751,17.3423,17.1035,17.3025,65284.0
2015-07-28 09:35:00,21.71,21.82,21.7,21.76,59295.0,17.2866,17.3742,17.2786,17.3264,59295.0
2015-07-28 09:40:00,21.76,21.83,21.75,21.82,48114.0,17.3264,17.3821,17.3184,17.3742,48114.0
2015-07-28 09:45:00,21.82,21.83,21.71,21.72,29201.0,17.3742,17.3821,17.2866,17.2946,29201.0
2015-07-28 09:50:00,21.73,21.81,21.7,21.8,38683.0,17.3025,17.3662,17.2786,17.3583,38683.0
2015-07-28 09:55:00,21.8,21.84,21.75,21.76,28360.0,17.3583,17.3901,17.3184,17.3264,28360.0
2015-07-28 10:00:00,21.76,21.76,21.69,21.73,33593.0,17.3264,17.3264,17.2707,17.3025,33593.0
2015-07-28 10:05:00,21.73,21.74,21.65,21.69,19800.0,17.3025,17.3105,17.2388,17.2707,19800.0
2015-07-28 10:10:00,21.69,21.7,21.65,21.7,29015.0,17.2707,17.2786,17.2388,17.2786,29015.0
2015-07-28 10:15:00,21.69,21.71,21.66,21.68,32689.0,17.2707,17.2866,17.2468,17.2627,32689.0
2015-07-28 10:20:00,21.67,21.69,21.66,21.69,17180.0,17.2547,17.2707,17.2468,17.2707,17180.0
2015-07-28 10:25:00,21.69,21.72,21.67,21.72,17309.0,17.2707,17.2946,17.2547,17.2946,17309.0
2015-07-28 10:30:00,21.73,21.76,21.72,21.73,35371.0,17.3025,17.3264,17.2946,17.3025,35371.0
2015-07-28 10:35:00,21.72,21.77,21.72,21.77,28500.0,17.2946,17.3344,17.2946,17.3344,28500.0
2015-07-28 10:40:00,21.77,21.85,21.76,21.84,50526.0,17.3344,17.3981,17.3264,17.3901,50526.0
2015-07-28 10:45:00,21.84,21.86,21.81,21.84,18893.0,17.3901,17.406,17.3662,17.3901,18893.0
2015-07-28 10:50:00,21.84,21.89,21.82,21.87,23393.0,17.3901,17.4299,17.3742,17.414,23393.0
2015-07-28 10:55:00,21.87,21.91,21.81,21.91,73867.0,17.414,17.4458,17.3662,17.4458,73867.0
2015-07-28 11:00:00,21.91,21.93,21.86,21.92,39580.0,17.4458,17.4618,17.406,17.4538,39580.0
2015-07-28 11:05:00,21.91,21.92,21.86,21.91,21970.0,17.4458,17.4538,17.406,17.4458,21970.0
2015-07-28 11:10:00,21.91,22.09,21.91,22.03,106864.0,17.4458,17.5892,17.4458,17.5414,106864.0
2015-07-28 11:15:00,22.04,22.12,22.01,22.03,75996.0,17.5494,17.6131,17.5255,17.5414,75996.0
2015-07-28 11:20:00,22.02,22.02,21.99,22.01,31998.0,17.5334,17.5334,17.5095,17.5255,31998.0
2015-07-28 11:25:00,22.01,22.09,21.99,22.09,57022.0,17.5255,17.5892,17.5095,17.5892,57022.0
2015-07-28 11:30:00,22.09,22.11,21.99,22.06,80915.0,17.5892,17.6051,17.5095,17.5653,80915.0
2015-07-28 11:35:00,22.06,22.08,22.05,22.07,19571.0,17.5653,17.5812,17.5573,17.5732,19571.0
2015-07-28 11:40:00,22.07,22.07,22.01,22.03,34397.0,17.5732,17.5732,17.5255,17.5414,34397.0
2015-07-28 11:45:00,22.03,22.05,22.0,22.04,69391.0,17.5414,17.5573,17.5175,17.5494,69391.0
2015-07-28 11:50:00,22.04,22.06,22.03,22.05,43867.0,17.5494,17.5653,17.5414,17.5573,43867.0
2015-07-28 11:55:00,22.05,22.08,22.0,22.01,113185.0,17.5573,17.5812,17.5175,17.5255,113185.0
2015-07-28 12:00:00,22.01,22.08,22.0,22.04,54094.0,17.5255,17.5812,17.5175,17.5494,54094.0
2015-07-28 12:05:00,22.04,22.05,22.01,22.04,41181.0,17.5494,17.5573,17.5255,17.5494,41181.0
2015-07-28 12:10:00,22.04,22.06,22.03,22.04,32150.0,17.5494,17.5653,17.5414,17.5494,32150.0
2015-07-28 12:15:00,22.05,22.11,22.04,22.1,53876.0,17.5573,17.6051,17.5494,17.5971,53876.0
2015-07-28 12:20:00,22.1,22.15,22.09,22.13,36399.0,17.5971,17.6369,17.5892,17.621,36399.0
2015-07-28 12:25:00,22.14,22.15,22.05,22.05,32726.0,17.629,17.6369,17.5573,17.5573,32726.0
2015-07-28 12:30:00,22.05,22.06,22.01,22.01,15152.0,17.5573,17.5653,17.5255,17.5255,15152.0
2015-07-28 12:35:00,22.02,22.03,21.99,22.0,94367.0,17.5334,17.5414,17.5095,17.5175,94367.0
2015-07-28 12:40:00,21.99,22.05,21.99,22.0,74929.0,17.5095,17.5573,17.5095,17.5175,74929.0
2015-07-28 12:45:00,21.99,22.03,21.99,22.01,18799.0,17.5095,17.5414,17.5095,17.5255,18799.0
2015-07-28 12:50:00,22.01,22.02,21.99,21.99,12231.0,17.5255,17.5334,17.5095,17.5095,12231.0
2015-07-28 12:55:00,22.0,22.01,21.98,22.0,17822.0,17.5175,17.5255,17.5016,17.5175,17822.0
2015-07-28 13:00:00,22.01,22.01,21.99,22.0,110687.0,17.5255,17.5255,17.5095,17.5175,110687.0
2015-07-28 13:05:00,22.0,22.04,22.0,22.02,53562.0,17.5175,17.5494,17.5175,17.5334,53562.0
2015-07-28 13:10:00,22.02,22.04,22.0,22.02,26495.0,17.5334,17.5494,17.5175,17.5334,26495.0
2015-07-28 13:15:00,22.03,22.05,22.0,22.0,31579.0,17.5414,17.5573,17.5175,17.5175,31579.0
2015-07-28 13:20:00,22.01,22.04,22.0,22.03,16485.0,17.5255,17.5494,17.5175,17.5414,16485.0
2015-07-28 13:25:00,22.02,22.05,22.0,22.04,21118.0,17.5334,17.5573,17.5175,17.5494,21118.0
2015-07-28 13:30:00,22.05,22.05,21.99,22.01,22988.0,17.5573,17.5573,17.5095,17.5255,22988.0
2015-07-28 13:35:00,22.0,22.04,22.0,22.02,16904.0,17.5175,17.5494,17.5175,17.5334,16904.0
2015-07-28 13:40:00,22.02,22.03,22.01,22.01,7751.0,17.5334,17.5414,17.5255,17.5255,7751.0
2015-07-28 13:45:00,22.01,22.04,22.01,22.04,15774.0,17.5255,17.5494,17.5255,17.5494,15774.0
2015-07-28 13:50:00,22.04,22.05,22.0,22.05,50361.0,17.5494,17.5573,17.5175,17.5573,50361.0
2015-07-28 13:55:00,22.03,22.09,22.01,22.09,37532.0,17.5414,17.5892,17.5255,17.5892,37532.0
2015-07-28 14:00:00,22.08,22.09,22.03,22.09,29497.0,17.5812,17.5892,17.5414,17.5892,29497.0
2015-07-28 14:05:00,22.09,22.11,22.06,22.07,51000.0,17.5892,17.6051,17.5653,17.5732,51000.0
2015-07-28 14:10:00,22.07,22.1,22.06,22.1,22978.0,17.5732,17.5971,17.5653,17.5971,22978.0
2015-07-28 14:15:00,22.11,22.11,22.06,22.06,29216.0,17.6051,17.6051,17.5653,17.5653,29216.0
2015-07-28 14:20:00,22.07,22.09,22.06,22.09,36473.0,17.5732,17.5892,17.5653,17.5892,36473.0
2015-07-28 14:25:00,22.09,22.11,22.06,22.11,162985.0,17.5892,17.6051,17.5653,17.6051,162985.0
2015-07-28 14:30:00,22.11,22.12,22.07,22.08,99446.0,17.6051,17.6131,17.5732,17.5812,99446.0
2015-07-28 14:35:00,22.08,22.09,22.02,22.04,38521.0,17.5812,17.5892,17.5334,17.5494,38521.0
2015-07-28 14:40:00,22.04,22.1,22.04,22.1,80523.0,17.5494,17.5971,17.5494,17.5971,80523.0
2015-07-28 14:45:00,22.1,22.1,22.03,22.04,41507.0,17.5971,17.5971,17.5414,17.5494,41507.0
2015-07-28 14:50:00,22.04,22.06,22.02,22.03,61030.0,17.5494,17.5653,17.5334,17.5414,61030.0
2015-07-28 14:55:00,22.03,22.08,22.0,22.08,81977.0,17.5414,17.5812,17.5175,17.5812,81977.0
2015-07-28 15:00:00,22.08,22.13,22.07,22.13,101276.0,17.5812,17.621,17.5732,17.621,101276.0
2015-07-28 15:05:00,22.13,22.14,22.1,22.13,53924.0,17.621,17.629,17.5971,17.621,53924.0
2015-07-28 15:10:00,22.13,22.13,22.07,22.09,38648.0,17.621,17.621,17.5732,17.5892,38648.0
2015-07-28 15:15:00,22.1,22.1,22.08,22.09,82319.0,17.5971,17.5971,17.5812,17.5892,82319.0
2015-07-28 15:20:00,22.09,22.1,22.08,22.09,66847.0,17.5892,17.5971,17.5812,17.5892,66847.0
2015-07-28 15:25:00,22.09,22.1,22.05,22.09,68337.0,17.5892,17.5971,17.5573,17.5892,68337.0
2015-07-28 15:30:00,22.09,22.14,22.08,22.11,72162.0,17.5892,17.629,17.5812,17.6051,72162.0
2015-07-28 15:35:00,22.1,22.14,22.09,22.14,41429.0,17.5971,17.629,17.5892,17.629,41429.0
2015-07-28 15:40:00,22.14,22.17,22.13,22.15,113018.0,17.629,17.6529,17.621,17.6369,113018.0
2015-07-28 15:45:00,22.15,22.19,22.14,22.14,218481.0,17.6369,17.6688,17.629,17.629,218481.0
2015-07-28 15:50:00,22.14,22.15,22.12,22.14,122780.0,17.629,17.6369,17.6131,17.629,122780.0
2015-07-28 15:55:00,22.15,22.16,22.12,22.16,350744.0,17.6369,17.6449,17.6131,17.6449,350744.0
2015-07-29 09:30:00,22.07,22.16,22.06,22.1,46155.0,17.5732,17.6449,17.5653,17.5971,46155.0
2015-07-29 09:35:00,22.09,22.11,21.97,22.03,24521.0,17.5892,17.6051,17.4936,17.5414,24521.0
2015-07-29 09:40:00,22.0,22.06,21.98,22.02,25750.0,17.5175,17.5653,17.5016,17.5334,25750.0
2015-07-29 09:45:00,22.01,22.03,21.98,22.01,92152.0,17.5255,17.5414,17.5016,17.5255,92152.0
2015-07-29 09:50:00,22.01,22.05,21.99,22.05,40232.0,17.5255,17.5573,17.5095,17.5573,40232.0
2015-07-29 09:55:00,22.05,22.07,22.02,22.07,59679.0,17.5573,17.5732,17.5334,17.5732,59679.0
2015-07-29 10:00:00,22.07,22.09,21.99,22.02,59169.0,17.5732,17.5892,17.5095,17.5334,59169.0
2015-07-29 10:05:00,22.01,22.04,21.99,22.0,27107.0,17.5255,17.5494,17.5095,17.5175,27107.0
2015-07-29 10:10:00,22.0,22.02,22.0,22.02,31082.0,17.5175,17.5334,17.5175,17.5334,31082.0
2015-07-29 10:15:00,22.01,22.05,21.99,22.05,49739.0,17.5255,17.5573,17.5095,17.5573,49739.0
2015-07-29 10:20:00,22.05,22.08,22.0,22.0,24490.0,17.5573,17.5812,17.5175,17.5175,24490.0
2015-07-29 10:25:00,22.0,22.02,21.99,21.99,45491.0,17.5175,17.5334,17.5095,17.5095,45491.0
2015-07-29 10:30:00,21.99,22.05,21.98,22.03,28977.0,17.5095,17.5573,17.5016,17.5414,28977.0
2015-07-29 10:35:00,22.04,22.09,22.03,22.09,23574.0,17.5494,17.5892,17.5414,17.5892,23574.0
2015-07-29 10:40:00,22.09,22.11,22.06,22.1,25905.0,17.5892,17.6051,17.5653,17.5971,25905.0
2015-07-29 10:45:00,22.1,22.11,22.07,22.08,30585.0,17.5971,17.6051,17.5732,17.5812,30585.0
2015-07-29 10:50:00,22.07,22.11,22.07,22.09,18950.0,17.5732,17.6051,17.5732,17.5892,18950.0
2015-07-29 10:55:00,22.09,22.09,22.05,22.07,44925.0,17.5892,17.5892,17.5573,17.5732,44925.0
2015-07-29 11:00:00,22.07,22.08,22.0,22.0,68420.0,17.5732,17.5812,17.5175,17.5175,68420.0
2015-07-29 11:05:00,22.0,22.0,21.96,21.98,24468.0,17.5175,17.5175,17.4857,17.5016,24468.0
2015-07-29 11:10:00,21.98,22.01,21.97,22.01,35149.0,17.5016,17.5255,17.4936,17.5255,35149.0
2015-07-29 11:15:00,22.01,22.03,21.99,22.03,47017.0,17.5255,17.5414,17.5095,17.5414,47017.0
2015-07-29 11:20:00,22.02,22.07,22.02,22.02,32388.0,17.5334,17.5732,17.5334,17.5334,32388.0
2015-07-29 11:25:00,22.02,22.08,22.01,22.05,34419.0,17.5334,17.5812,17.5255,17.5573,34419.0
2015-07-29 11:30:00,22.06,22.08,22.05,22.08,14476.0,17.5653,17.5812,17.5573,17.5812,14476.0
2015-07-29 11:35:00,22.07,22.08,22.01,22.02,14467.0,17.5732,17.5812,17.5255,17.5334,14467.0
2015-07-29 11:40:00,22.01,22.02,21.99,22.0,47667.0,17.5255,17.5334,17.5095,17.5175,47667.0
2015-07-29 11:45:00,22.01,22.03,21.99,22.03,32497.0,17.5255,17.5414,17.5095,17.5414,32497.0
2015-07-29 11:50:00,22.03,22.06,22.03,22.05,15180.0,17.5414,17.5653,17.5414,17.5573,15180.0
2015-07-29 11:55:00,22.05,22.07,22.04,22.07,15234.0,17.5573,17.5732,17.5494,17.5732,15234.0
2015-07-29 12:00:00,22.07,22.07,22.02,22.03,11952.0,17.5732,17.5732,17.5334,17.5414,11952.0
2015-07-29 12:05:00,22.03,22.03,21.99,22.0,65906.0,17.5414,17.5414,17.5095,17.5175,65906.0
2015-07-29 12:10:00,22.0,22.02,21.99,22.0,68951.0,17.5175,17.5334,17.5095,17.5175,68951.0
2015-07-29 12:15:00,22.0,22.01,21.97,21.98,31779.0,17.5175,17.5255,17.4936,17.5016,31779.0
2015-07-29 12:20:00,21.97,21.97,21.93,21.93,8313.0,17.4936,17.4936,17.4618,17.4618,8313.0
2015-07-29 12:25:00,21.93,21.93,21.88,21.89,30079.0,17.4618,17.4618,17.422,17.4299,30079.0
2015-07-29 12:30:00,21.89,21.91,21.82,21.91,86725.0,17.4299,17.4458,17.3742,17.4458,86725.0
2015-07-29 12:35:00,21.9,21.94,21.9,21.93,28323.0,17.4379,17.4697,17.4379,17.4618,28323.0
2015-07-29 12:40:00,21.94,21.94,21.86,21.87,11246.0,17.4697,17.4697,17.406,17.414,11246.0
2015-07-29 12:45:00,21.87,21.88,21.84,21.84,21704.0,17.414,17.422,17.3901,17.3901,21704.0
2015-07-29 12:50:00,21.84,21.86,21.81,21.84,30997.0,17.3901,17.406,17.3662,17.3901,30997.0
2015-07-29 12:55:00,21.83,21.85,21.78,21.8,25195.0,17.3821,17.3981,17.3423,17.3583,25195.0
2015-07-29 13:00:00,21.8,21.85,21.8,21.84,13157.0,17.3583,17.3981,17.3583,17.3901,13157.0
2015-07-29 13:05:00,21.84,21.86,21.83,21.84,22429.0,17.3901,17.406,17.3821,17.3901,22429.0
2015-07-29 13:10:00,21.83,21.84,21.8,21.84,25492.0,17.3821,17.3901,17.3583,17.3901,25492.0
2015-07-29 13:15:00,21.85,21.88,21.85,21.87,17223.0,17.3981,17.422,17.3981,17.414,17223.0
2015-07-29 13:20:00,21.87,21.92,21.87,21.9,19504.0,17.414,17.4538,17.414,17.4379,19504.0
2015-07-29 13:25:00,21.91,21.91,21.85,21.89,18748.0,17.4458,17.4458,17.3981,17.4299,18748.0
2015-07-29 13:30:00,21.89,21.95,21.89,21.93,23833.0,17.4299,17.4777,17.4299,17.4618,23833.0
2015-07-29 13:35:00,21.94,21.97,21.93,21.94,32914.0,17.4697,17.4936,17.4618,17.4697,32914.0
2015-07-29 13:40:00,21.94,22.0,21.94,22.0,44005.0,17.4697,17.5175,17.4697,17.5175,44005.0
2015-07-29 13:45:00,22.0,22.0,21.96,21.99,16685.0,17.5175,17.5175,17.4857,17.5095,16685.0
2015-07-29 13:50:00,21.99,22.03,21.97,21.99,37667.0,17.5095,17.5414,17.4936,17.5095,37667.0
2015-07-29 13:55:00,22.0,22.06,21.99,21.99,40272.0,17.5175,17.5653,17.5095,17.5095,40272.0
2015-07-29 14:00:00,21.99,22.13,21.98,22.02,110176.0,17.5095,17.621,17.5016,17.5334,110176.0
2015-07-29 14:05:00,22.02,22.09,21.94,22.0,87081.0,17.5334,17.5892,17.4697,17.5175,87081.0
2015-07-29 14:10:00,21.99,22.01,21.94,21.98,56382.0,17.5095,17.5255,17.4697,17.5016,56382.0
2015-07-29 14:15:00,21.97,22.11,21.97,22.11,32851.0,17.4936,17.6051,17.4936,17.6051,32851.0
2015-07-29 14:20:00,22.12,22.12,22.03,22.04,33479.0,17.6131,17.6131,17.5414,17.5494,33479.0
2015-07-29 14:25:00,22.05,22.05,21.99,22.0,36761.0,17.5573,17.5573,17.5095,17.5175,36761.0
2015-07-29 14:30:00,22.0,22.02,22.0,22.02,14496.0,17.5175,17.5334,17.5175,17.5334,14496.0
2015-07-29 14:35:00,22.01,22.01,21.96,21.99,24079.0,17.5255,17.5255,17.4857,17.5095,24079.0
2015-07-29 14:40:00,21.98,21.99,21.95,21.95,30306.0,17.5016,17.5095,17.4777,17.4777,30306.0
2015-07-29 14:45:00,21.95,22.0,21.95,21.99,22421.0,17.4777,17.5175,17.4777,17.5095,22421.0
2015-07-29 14:50:00,21.99,22.02,21.98,22.02,23507.0,17.5095,17.5334,17.5016,17.5334,23507.0
2015-07-29 14:55:00,22.02,22.07,22.02,22.06,18480.0,17.5334,17.5732,17.5334,17.5653,18480.0
2015-07-29 15:00:00,22.05,22.06,21.98,22.02,46636.0,17.5573,17.5653,17.5016,17.5334,46636.0
2015-07-29 15:05:00,22.01,22.02,21.99,22.0,40469.0,17.5255,17.5334,17.5095,17.5175,40469.0
2015-07-29 15:10:00,22.0,22.02,21.99,21.99,43162.0,17.5175,17.5334,17.5095,17.5095,43162.0
2015-07-29 15:15:00,21.99,22.01,21.98,22.0,48035.0,17.5095,17.5255,17.5016,17.5175,48035.0
2015-07-29 15:20:00,22.0,22.03,22.0,22.03,20088.0,17.5175,17.5414,17.5175,17.5414,20088.0
2015-07-29 15:25:00,22.03,22.05,22.01,22.01,41061.0,17.5414,17.5573,17.5255,17.5255,41061.0
2015-07-29 15:30:00,22.01,22.05,21.98,21.99,47224.0,17.5255,17.5573,17.5016,17.5095,47224.0
2015-07-29 15:35:00,21.98,22.01,21.98,22.01,38124.0,17.5016,17.5255,17.5016,17.5255,38124.0
2015-07-29 15:40:00,22.01,22.03,22.0,22.02,52985.0,17.5255,17.5414,17.5175,17.5334,52985.0
2015-07-29 15:45:00,22.03,22.04,22.02,22.04,50376.0,17.5414,17.5494,17.5334,17.5494,50376.0
2015-07-29 15:50:00,22.04,22.04,21.99,22.0,73229.0,17.5494,17.5494,17.5095,17.5175,73229.0
2015-07-29 15:55:00,21.99,22.03,21.99,22.02,248974.0,17.5095,17.5414,17.5095,17.5334,248974.0
2015-07-30 09:30:00,21.78,22.08,21.78,21.84,33256.0,17.4548,17.6952,17.4548,17.5029,33256.0
2015-07-30 09:35:00,21.85,21.86,21.76,21.81,8289.0,17.5109,17.5189,17.4388,17.4788,8289.0
2015-07-30 09:40:00,21.82,21.83,21.77,21.8,41918.0,17.4868,17.4949,17.4468,17.4708,41918.0
2015-07-30 09:45:00,21.8,21.82,21.69,21.73,56111.0,17.4708,17.4868,17.3827,17.4147,56111.0
2015-07-30 09:50:00,21.72,21.78,21.71,21.78,36504.0,17.4067,17.4548,17.3987,17.4548,36504.0
2015-07-30 09:55:00,21.78,21.86,21.76,21.85,13883.0,17.4548,17.5189,17.4388,17.5109,13883.0
2015-07-30 10:00:00,21.84,21.97,21.83,21.97,25039.0,17.5029,17.6071,17.4949,17.6071,25039.0
2015-07-30 10:05:00,21.97,22.06,21.94,22.05,21905.0,17.6071,17.6792,17.583,17.6712,21905.0
2015-07-30 10:10:00,22.04,22.12,22.03,22.12,39129.0,17.6632,17.7273,17.6551,17.7273,39129.0
2015-07-30 10:15:00,22.11,22.14,22.07,22.14,46780.0,17.7193,17.7433,17.6872,17.7433,46780.0
2015-07-30 10:20:00,22.14,22.22,22.09,22.2,126360.0,17.7433,17.8074,17.7032,17.7914,126360.0
2015-07-30 10:25:00,22.2,22.32,22.2,22.32,89796.0,17.7914,17.8876,17.7914,17.8876,89796.0
2015-07-30 10:30:00,22.32,22.39,22.32,22.37,114994.0,17.8876,17.9436,17.8876,17.9276,114994.0
2015-07-30 10:35:00,22.37,22.41,22.35,22.4,115057.0,17.9276,17.9597,17.9116,17.9517,115057.0
2015-07-30 10:40:00,22.4,22.44,22.36,22.37,60710.0,17.9517,17.9837,17.9196,17.9276,60710.0
2015-07-30 10:45:00,22.36,22.4,22.35,22.37,39011.0,17.9196,17.9517,17.9116,17.9276,39011.0
2015-07-30 10:50:00,22.37,22.38,22.32,22.32,42183.0,17.9276,17.9356,17.8876,17.8876,42183.0
2015-07-30 10:55:00,22.33,22.4,22.32,22.37,40947.0,17.8956,17.9517,17.8876,17.9276,40947.0
2015-07-30 11:00:00,22.37,22.43,22.35,22.42,30689.0,17.9276,17.9757,17.9116,17.9677,30689.0
2015-07-30 11:05:00,22.42,22.43,22.39,22.4,30166.0,17.9677,17.9757,17.9436,17.9517,30166.0
2015-07-30 11:10:00,22.4,22.43,22.38,22.39,30370.0,17.9517,17.9757,17.9356,17.9436,30370.0
2015-07-30 11:15:00,22.4,22.41,22.36,22.36,53466.0,17.9517,17.9597,17.9196,17.9196,53466.0
2015-07-30 11:20:00,22.36,22.4,22.36,22.4,25771.0,17.9196,17.9517,17.9196,17.9517,25771.0
2015-07-30 11:25:00,22.4,22.5,22.4,22.49,124715.0,17.9517,18.0318,17.9517,18.0238,124715.0
2015-07-30 11:30:00,22.5,22.52,22.49,22.5,39982.0,18.0318,18.0478,18.0238,18.0318,39982.0
2015-07-30 11:35:00,22.5,22.52,22.49,22.51,39350.0,18.0318,18.0478,18.0238,18.0398,39350.0
2015-07-30 11:40:00,22.5,22.52,22.47,22.5,37067.0,18.0318,18.0478,18.0078,18.0318,37067.0
2015-07-30 11:45:00,22.49,22.55,22.46,22.55,41889.0,18.0238,18.0719,17.9997,18.0719,41889.0
2015-07-30 11:50:00,22.55,22.57,22.53,22.55,52163.0,18.0719,18.0879,18.0558,18.0719,52163.0
2015-07-30 11:55:00,22.55,22.58,22.54,22.57,48111.0,18.0719,18.0959,18.0639,18.0879,48111.0
2015-07-30 12:00:00,22.57,22.58,22.52,22.53,28555.0,18.0879,18.0959,18.0478,18.0558,28555.0
2015-07-30 12:05:00,22.53,22.53,22.46,22.48,34508.0,18.0558,18.0558,17.9997,18.0158,34508.0
2015-07-30 12:10:00,22.49,22.5,22.47,22.48,15300.0,18.0238,18.0318,18.0078,18.0158,15300.0
2015-07-30 12:15:00,22.48,22.48,22.45,22.46,17373.0,18.0158,18.0158,17.9917,17.9997,17373.0
2015-07-30 12:20:00,22.45,22.48,22.44,22.46,24316.0,17.9917,18.0158,17.9837,17.9997,24316.0
2015-07-30 12:25:00,22.46,22.48,22.44,22.44,16843.0,17.9997,18.0158,17.9837,17.9837,16843.0
2015-07-30 12:30:00,22.43,22.44,22.35,22.38,19328.0,17.9757,17.9837,17.9116,17.9356,19328.0
2015-07-30 12:35:00,22.37,22.38,22.35,22.36,22801.0,17.9276,17.9356,17.9116,17.9196,22801.0
2015-07-30 12:40:00,22.35,22.4,22.35,22.39,19633.0,17.9116,17.9517,17.9116,17.9436,19633.0
2015-07-30 12:45:00,22.38,22.39,22.32,22.34,25993.0,17.9356,17.9436,17.8876,17.9036,25993.0
2015-07-30 12:50:00,22.34,22.36,22.31,22.36,27653.0,17.9036,17.9196,17.8795,17.9196,27653.0
2015-07-30 12:55:00,22.36,22.37,22.31,22.31,27184.0,17.9196,17.9276,17.8795,17.8795,27184.0
2015-07-30 13:00:00,22.32,22.33,22.3,22.31,20720.0,17.8876,17.8956,17.8715,17.8795,20720.0
2015-07-30 13:05:00,22.3,22.32,22.3,22.32,12645.0,17.8715,17.8876,17.8715,17.8876,12645.0
2015-07-30 13:10:00,22.32,22.32,22.26,22.27,22757.0,17.8876,17.8876,17.8395,17.8475,22757.0
2015-07-30 13:15:00,22.28,22.3,22.28,22.28,9699.0,17.8555,17.8715,17.8555,17.8555,9699.0
2015-07-30 13:20:00,22.28,22.29,22.24,22.25,10278.0,17.8555,17.8635,17.8234,17.8315,10278.0
2015-07-30 13:25:00,22.24,22.25,22.21,22.21,16455.0,17.8234,17.8315,17.7994,17.7994,16455.0
2015-07-30 13:30:00,22.21,22.22,22.17,22.17,19605.0,17.7994,17.8074,17.7673,17.7673,19605.0
2015-07-30 13:35:00,22.17,22.21,22.17,22.18,24797.0,17.7673,17.7994,17.7673,17.7754,24797.0
2015-07-30 13:40:00,22.18,22.21,22.16,22.19,25413.0,17.7754,17.7994,17.7593,17.7834,25413.0
2015-07-30 13:45:00,22.18,22.19,22.16,22.18,15076.0,17.7754,17.7834,17.7593,17.7754,15076.0
2015-07-30 13:50:00,22.18,22.23,22.17,22.23,23008.0,17.7754,17.8154,17.7673,17.8154,23008.0
2015-07-30 13:55:00,22.22,22.23,22.19,22.21,6823.0,17.8074,17.8154,17.7834,17.7994,6823.0
2015-07-30 14:00:00,22.21,22.22,22.17,22.17,18822.0,17.7994,17.8074,17.7673,17.7673,18822.0
2015-07-30 14:05:00,22.17,22.17,22.11,22.11,22830.0,17.7673,17.7673,17.7193,17.7193,22830.0
2015-07-30 14:10:00,22.11,22.21,22.11,22.21,27473.0,17.7193,17.7994,17.7193,17.7994,27473.0
2015-07-30 14:15:00,22.21,22.22,22.19,22.22,13267.0,17.7994,17.8074,17.7834,17.8074,13267.0
2015-07-30 14:20:00,22.22,22.23,22.21,22.23,24485.0,17.8074,17.8154,17.7994,17.8154,24485.0
2015-07-30 14:25:00,22.22,22.23,22.19,22.2,10129.0,17.8074,17.8154,17.7834,17.7914,10129.0
2015-07-30 14:30:00,22.19,22.19,22.16,22.17,34100.0,17.7834,17.7834,17.7593,17.7673,34100.0
2015-07-30 14:35:00,22.17,22.18,22.14,22.15,19592.0,17.7673,17.7754,17.7433,17.7513,19592.0
2015-07-30 14:40:00,22.15,22.23,22.14,22.23,28360.0,17.7513,17.8154,17.7433,17.8154,28360.0
2015-07-30 14:45:00,22.23,22.25,22.22,22.25,11102.0,17.8154,17.8315,17.8074,17.8315,11102.0
2015-07-30 14:50:00,22.25,22.26,22.23,22.25,16105.0,17.8315,17.8395,17.8154,17.8315,16105.0
2015-07-30 14:55:00,22.25,22.27,22.24,22.25,16004.0,17.8315,17.8475,17.8234,17.8315,16004.0
2015-07-30 15:00:00,22.25,22.27,22.24,22.26,22948.0,17.8315,17.8475,17.8234,17.8395,22948.0
2015-07-30 15:05:00,22.26,22.33,22.26,22.32,44347.0,17.8395,17.8956,17.8395,17.8876,44347.0
2015-07-30 15:10:00,22.32,22.32,22.28,22.3,25383.0,17.8876,17.8876,17.8555,17.8715,25383.0
2015-07-30 15:15:00,22.3,22.3,22.28,22.3,11001.0,17.8715,17.8715,17.8555,17.8715,11001.0
2015-07-30 15:20:00,22.3,22.33,22.29,22.32,35743.0,17.8715,17.8956,17.8635,17.8876,35743.0
2015-07-30 15:25:00,22.32,22.35,22.31,22.34,36547.0,17.8876,17.9116,17.8795,17.9036,36547.0
2015-07-30 15:30:00,22.34,22.37,22.33,22.34,39046.0,17.9036,17.9276,17.8956,17.9036,39046.0
2015-07-30 15:35:00,22.34,22.35,22.31,22.34,49473.0,17.9036,17.9116,17.8795,17.9036,49473.0
2015-07-30 15:40:00,22.34,22.37,22.33,22.34,30676.0,17.9036,17.9276,17.8956,17.9036,30676.0
2015-07-30 15:45:00,22.34,22.36,22.32,22.36,45275.0,17.9036,17.9196,17.8876,17.9196,45275.0
2015-07-30 15:50:00,22.36,22.37,22.34,22.37,65026.0,17.9196,17.9276,17.9036,17.9276,65026.0
2015-07-30 15:55:00,22.37,22.38,22.34,22.37,201834.0,17.9276,17.9356,17.9036,17.9276,201834.0
2015-07-31 09:30:00,22.51,22.74,22.51,22.7,62723.0,18.0398,18.2241,18.0398,18.1921,62723.0
2015-07-31 09:35:00,22.69,22.71,22.63,22.7,26461.0,18.1841,18.2001,18.136,18.1921,26461.0
2015-07-31 09:40:00,22.71,22.79,22.69,22.79,28240.0,18.2001,18.2642,18.1841,18.2642,28240.0
2015-07-31 09:45:00,22.77,22.85,22.76,22.83,61839.0,18.2482,18.3123,18.2402,18.2963,61839.0
2015-07-31 09:50:00,22.84,22.87,22.84,22.86,80934.0,18.3043,18.3283,18.3043,18.3203,80934.0
2015-07-31 09:55:00,22.86,23.07,22.86,23.01,164905.0,18.3203,18.4886,18.3203,18.4405,164905.0
2015-07-31 10:00:00,23.01,23.04,22.86,22.88,143472.0,18.4405,18.4646,18.3203,18.3363,143472.0
2015-07-31 10:05:00,22.88,22.94,22.85,22.93,35837.0,18.3363,18.3844,18.3123,18.3764,35837.0
2015-07-31 10:10:00,22.93,22.94,22.85,22.87,57720.0,18.3764,18.3844,18.3123,18.3283,57720.0
2015-07-31 10:15:00,22.86,22.88,22.78,22.78,50105.0,18.3203,18.3363,18.2562,18.2562,50105.0
2015-07-31 10:20:00,22.78,22.85,22.78,22.85,20652.0,18.2562,18.3123,18.2562,18.3123,20652.0
2015-07-31 10:25:00,22.85,22.87,22.81,22.83,22296.0,18.3123,18.3283,18.2802,18.2963,22296.0
2015-07-31 10:30:00,22.82,22.84,22.8,22.8,15744.0,18.2883,18.3043,18.2722,18.2722,15744.0
2015-07-31 10:35:00,22.8,22.85,22.77,22.8,40729.0,18.2722,18.3123,18.2482,18.2722,40729.0
2015-07-31 10:40:00,22.8,22.86,22.8,22.84,37820.0,18.2722,18.3203,18.2722,18.3043,37820.0
2015-07-31 10:45:00,22.85,22.92,22.84,22.91,28032.0,18.3123,18.3684,18.3043,18.3604,28032.0
2015-07-31 10:50:00,22.91,22.92,22.86,22.86,19872.0,18.3604,18.3684,18.3203,18.3203,19872.0
2015-07-31 10:55:00,22.87,22.94,22.85,22.94,61936.0,18.3283,18.3844,18.3123,18.3844,61936.0
2015-07-31 11:00:00,22.93,22.94,22.87,22.92,19815.0,18.3764,18.3844,18.3283,18.3684,19815.0
2015-07-31 11:05:00,22.92,22.94,22.9,22.91,27336.0,18.3684,18.3844,18.3524,18.3604,27336.0
2015-07-31 11:10:00,22.91,22.93,22.88,22.9,28314.0,18.3604,18.3764,18.3363,18.3524,28314.0
2015-07-31 11:15:00,22.9,22.94,22.88,22.92,20912.0,18.3524,18.3844,18.3363,18.3684,20912.0
2015-07-31 11:20:00,22.91,22.91,22.88,22.91,12830.0,18.3604,18.3604,18.3363,18.3604,12830.0
2015-07-31 11:25:00,22.91,22.95,22.9,22.95,18972.0,18.3604,18.3924,18.3524,18.3924,18972.0
2015-07-31 11:30:00,22.95,22.95,22.89,22.9,21610.0,18.3924,18.3924,18.3444,18.3524,21610.0
2015-07-31 11:35:00,22.89,22.93,22.89,22.9,19336.0,18.3444,18.3764,18.3444,18.3524,19336.0
2015-07-31 11:40:00,22.9,22.95,22.89,22.94,28767.0,18.3524,18.3924,18.3444,18.3844,28767.0
2015-07-31 11:45:00,22.94,22.98,22.94,22.95,32185.0,18.3844,18.4165,18.3844,18.3924,32185.0
2015-07-31 11:50:00,22.96,22.96,22.9,22.91,37283.0,18.4005,18.4005,18.3524,18.3604,37283.0
2015-07-31 11:55:00,22.91,22.91,22.85,22.85,15598.0,18.3604,18.3604,18.3123,18.3123,15598.0
2015-07-31 12:00:00,22.85,22.86,22.8,22.8,42787.0,18.3123,18.3203,18.2722,18.2722,42787.0
2015-07-31 12:05:00,22.8,22.8,22.73,22.74,55030.0,18.2722,18.2722,18.2161,18.2241,55030.0
2015-07-31 12:10:00,22.75,22.76,22.72,22.73,24647.0,18.2322,18.2402,18.2081,18.2161,24647.0
2015-07-31 12:15:00,22.72,22.75,22.71,22.71,29585.0,18.2081,18.2322,18.2001,18.2001,29585.0
2015-07-31 12:20:00,22.71,22.71,22.69,22.7,25369.0,18.2001,18.2001,18.1841,18.1921,25369.0
2015-07-31 12:25:00,22.7,22.72,22.69,22.72,45224.0,18.1921,18.2081,18.1841,18.2081,45224.0
2015-07-31 12:30:00,22.72,22.72,22.7,22.7,13628.0,18.2081,18.2081,18.1921,18.1921,13628.0
2015-07-31 12:35:00,22.7,22.71,22.65,22.66,13883.0,18.1921,18.2001,18.152,18.16,13883.0
2015-07-31 12:40:00,22.66,22.68,22.64,22.66,22029.0,18.16,18.1761,18.144,18.16,22029.0
2015-07-31 12:45:00,22.66,22.66,22.63,22.63,19085.0,18.16,18.16,18.136,18.136,19085.0
2015-07-31 12:50:00,22.63,22.67,22.62,22.64,16806.0,18.136,18.168,18.128,18.144,16806.0
2015-07-31 12:55:00,22.64,22.66,22.62,22.64,15918.0,18.144,18.16,18.128,18.144,15918.0
2015-07-31 13:00:00,22.64,22.64,22.59,22.6,19911.0,18.144,18.144,18.1039,18.1119,19911.0
2015-07-31 13:05:00,22.59,22.6,22.56,22.59,22654.0,18.1039,18.1119,18.0799,18.1039,22654.0
2015-07-31 13:10:00,22.59,22.59,22.56,22.59,17714.0,18.1039,18.1039,18.0799,18.1039,17714.0
2015-07-31 13:15:00,22.58,22.58,22.56,22.57,8300.0,18.0959,18.0959,18.0799,18.0879,8300.0
2015-07-31 13:20:00,22.57,22.57,22.53,22.53,7600.0,18.0879,18.0879,18.0558,18.0558,7600.0
2015-07-31 13:25:00,22.54,22.55,22.51,22.51,27996.0,18.0639,18.0719,18.0398,18.0398,27996.0
2015-07-31 13:30:00,22.51,22.53,22.49,22.52,20639.0,18.0398,18.0558,18.0238,18.0478,20639.0
2015-07-31 13:35:00,22.52,22.53,22.51,22.53,14483.0,18.0478,18.0558,18.0398,18.0558,14483.0
2015-07-31 13:40:00,22.52,22.53,22.51,22.52,4835.0,18.0478,18.0558,18.0398,18.0478,4835.0
2015-07-31 13:45:00,22.51,22.54,22.51,22.51,14836.0,18.0398,18.0639,18.0398,18.0398,14836.0
2015-07-31 13:50:00,22.51,22.56,22.51,22.55,21276.0,18.0398,18.0799,18.0398,18.0719,21276.0
2015-07-31 13:55:00,22.56,22.58,22.55,22.56,20958.0,18.0799,18.0959,18.0719,18.0799,20958.0
2015-07-31 14:00:00,22.55,22.57,22.54,22.55,20863.0,18.0719,18.0879,18.0639,18.0719,20863.0
2015-07-31 14:05:00,22.55,22.59,22.53,22.59,28420.0,18.0719,18.1039,18.0558,18.1039,28420.0
2015-07-31 14:10:00,22.58,22.59,22.57,22.58,22443.0,18.0959,18.1039,18.0879,18.0959,22443.0
2015-07-31 14:15:00,22.59,22.59,22.56,22.56,28266.0,18.1039,18.1039,18.0799,18.0799,28266.0
2015-07-31 14:20:00,22.56,22.6,22.56,22.58,34622.0,18.0799,18.1119,18.0799,18.0959,34622.0
2015-07-31 14:25:00,22.57,22.58,22.53,22.53,22800.0,18.0879,18.0959,18.0558,18.0558,22800.0
2015-07-31 14:30:00,22.53,22.54,22.51,22.51,13634.0,18.0558,18.0639,18.0398,18.0398,13634.0
2015-07-31 14:35:00,22.5,22.52,22.49,22.52,44695.0,18.0318,18.0478,18.0238,18.0478,44695.0
2015-07-31 14:40:00,22.52,22.55,22.52,22.53,23490.0,18.0478,18.0719,18.0478,18.0558,23490.0
2015-07-31 14:45:00,22.53,22.54,22.49,22.53,45393.0,18.0558,18.0639,18.0238,18.0558,45393.0
2015-07-31 14:50:00,22.53,22.54,22.5,22.51,17221.0,18.0558,18.0639,18.0318,18.0398,17221.0
2015-07-31 14:55:00,22.5,22.51,22.47,22.47,50468.0,18.0318,18.0398,18.0078,18.0078,50468.0
2015-07-31 15:00:00,22.48,22.48,22.44,22.46,45971.0,18.0158,18.0158,17.9837,17.9997,45971.0
2015-07-31 15:05:00,22.46,22.47,22.44,22.44,16119.0,17.9997,18.0078,17.9837,17.9837,16119.0
2015-07-31 15:10:00,22.45,22.45,22.42,22.44,46147.0,17.9917,17.9917,17.9677,17.9837,46147.0
2015-07-31 15:15:00,22.44,22.44,22.38,22.43,48530.0,17.9837,17.9837,17.9356,17.9757,48530.0
2015-07-31 15:20:00,22.43,22.43,22.41,22.42,20579.0,17.9757,17.9757,17.9597,17.9677,20579.0
2015-07-31 15:25:00,22.43,22.43,22.39,22.42,49966.0,17.9757,17.9757,17.9436,17.9677,49966.0
2015-07-31 15:30:00,22.42,22.47,22.42,22.43,44333.0,17.9677,18.0078,17.9677,17.9757,44333.0
2015-07-31 15:35:00,22.43,22.47,22.42,22.47,57989.0,17.9757,18.0078,17.9677,18.0078,57989.0
2015-07-31 15:40:00,22.47,22.53,22.47,22.5,254811.0,18.0078,18.0558,18.0078,18.0318,254811.0
2015-07-31 15:45:00,22.5,22.51,22.42,22.45,148910.0,18.0318,18.0398,17.9677,17.9917,148910.0
2015-07-31 15:50:00,22.44,22.45,22.4,22.45,121954.0,17.9837,17.9917,17.9517,17.9917,121954.0
2015-07-31 15:55:00,22.45,22.46,22.41,22.46,335895.0,17.9917,17.9997,17.9597,17.9997,335895.0
2015-08-03 09:30:00,22.39,22.48,22.3,22.3,88052.0,17.9436,18.0158,17.8715,17.8715,88052.0
2015-08-03 09:35:00,22.3,22.47,22.29,22.47,51394.0,17.8715,18.0078,17.8635,18.0078,51394.0
2015-08-03 09:40:00,22.46,22.47,22.36,22.39,33766.0,17.9997,18.0078,17.9196,17.9436,33766.0
2015-08-03 09:45:00,22.39,22.46,22.39,22.42,45742.0,17.9436,17.9997,17.9436,17.9677,45742.0
2015-08-03 09:50:00,22.43,22.55,22.42,22.51,54833.0,17.9757,18.0719,17.9677,18.0398,54833.0
2015-08-03 09:55:00,22.51,22.55,22.5,22.55,80631.0,18.0398,18.0719,18.0318,18.0719,80631.0
2015-08-03 10:00:00,22.55,22.6,22.5,22.59,59002.0,18.0719,18.1119,18.0318,18.1039,59002.0
2015-08-03 10:05:00,22.59,22.59,22.46,22.46,63157.0,18.1039,18.1039,17.9997,17.9997,63157.0
2015-08-03 10:10:00,22.46,22.54,22.46,22.48,49106.0,17.9997,18.0639,17.9997,18.0158,49106.0
2015-08-03 10:15:00,22.47,22.47,22.4,22.42,39706.0,18.0078,18.0078,17.9517,17.9677,39706.0
2015-08-03 10:20:00,22.42,22.43,22.38,22.39,25186.0,17.9677,17.9757,17.9356,17.9436,25186.0
2015-08-03 10:25:00,22.4,22.42,22.33,22.35,25787.0,17.9517,17.9677,17.8956,17.9116,25787.0
2015-08-03 10:30:00,22.34,22.43,22.32,22.41,35543.0,17.9036,17.9757,17.8876,17.9597,35543.0
2015-08-03 10:35:00,22.41,22.43,22.37,22.41,28563.0,17.9597,17.9757,17.9276,17.9597,28563.0
2015-08-03 10:40:00,22.41,22.43,22.35,22.36,31841.0,17.9597,17.9757,17.9116,17.9196,31841.0
2015-08-03 10:45:00,22.35,22.43,22.34,22.43,40058.0,17.9116,17.9757,17.9036,17.9757,40058.0
2015-08-03 10:50:00,22.43,22.43,22.36,22.41,95858.0,17.9757,17.9757,17.9196,17.9597,95858.0
2015-08-03 10:55:00,22.41,22.45,22.39,22.45,41274.0,17.9597,17.9917,17.9436,17.9917,41274.0
2015-08-03 11:00:00,22.44,22.45,22.4,22.41,28275.0,17.9837,17.9917,17.9517,17.9597,28275.0
2015-08-03 11:05:00,22.4,22.42,22.35,22.36,47926.0,17.9517,17.9677,17.9116,17.9196,47926.0
2015-08-03 11:10:00,22.35,22.35,22.3,22.31,35829.0,17.9116,17.9116,17.8715,17.8795,35829.0
2015-08-03 11:15:00,22.31,22.4,22.31,22.39,24167.0,17.8795,17.9517,17.8795,17.9436,24167.0
2015-08-03 11:20:00,22.39,22.42,22.36,22.37,31782.0,17.9436,17.9677,17.9196,17.9276,31782.0
2015-08-03 11:25:00,22.37,22.38,22.31,22.35,50695.0,17.9276,17.9356,17.8795,17.9116,50695.0
2015-08-03 11:30:00,22.35,22.41,22.34,22.38,60878.0,17.9116,17.9597,17.9036,17.9356,60878.0
2015-08-03 11:35:00,22.39,22.44,22.37,22.39,26285.0,17.9436,17.9837,17.9276,17.9436,26285.0
2015-08-03 11:40:00,22.4,22.44,22.38,22.41,20401.0,17.9517,17.9837,17.9356,17.9597,20401.0
2015-08-03 11:45:00,22.41,22.41,22.36,22.39,24178.0,17.9597,17.9597,17.9196,17.9436,24178.0
2015-08-03 11:50:00,22.39,22.4,22.35,22.39,62407.0,17.9436,17.9517,17.9116,17.9436,62407.0
2015-08-03 11:55:00,22.38,22.4,22.34,22.37,204556.0,17.9356,17.9517,17.9036,17.9276,204556.0
2015-08-03 12:00:00,22.37,22.44,22.37,22.42,23859.0,17.9276,17.9837,17.9276,17.9677,23859.0
2015-08-03 12:05:00,22.42,22.43,22.35,22.39,23571.0,17.9677,17.9757,17.9116,17.9436,23571.0
2015-08-03 12:10:00,22.38,22.4,22.36,22.39,26637.0,17.9356,17.9517,17.9196,17.9436,26637.0
2015-08-03 12:15:00,22.39,22.43,22.38,22.39,23682.0,17.9436,17.9757,17.9356,17.9436,23682.0
2015-08-03 12:20:00,22.39,22.4,22.35,22.38,17104.0,17.9436,17.9517,17.9116,17.9356,17104.0
2015-08-03 12:25:00,22.38,22.38,22.34,22.35,127540.0,17.9356,17.9356,17.9036,17.9116,127540.0
2015-08-03 12:30:00,22.34,22.34,22.28,22.32,23048.0,17.9036,17.9036,17.8555,17.8876,23048.0
2015-08-03 12:35:00,22.33,22.35,22.3,22.34,13868.0,17.8956,17.9116,17.8715,17.9036,13868.0
2015-08-03 12:40:00,22.34,22.35,22.3,22.34,13294.0,17.9036,17.9116,17.8715,17.9036,13294.0
2015-08-03 12:45:00,22.34,22.34,22.26,22.26,32399.0,17.9036,17.9036,17.8395,17.8395,32399.0
2015-08-03 12:50:00,22.25,22.3,22.23,22.29,14688.0,17.8315,17.8715,17.8154,17.8635,14688.0
2015-08-03 12:55:00,22.29,22.33,22.27,22.3,44927.0,17.8635,17.8956,17.8475,17.8715,44927.0
2015-08-03 13:00:00,22.31,22.33,22.29,22.3,22180.0,17.8795,17.8956,17.8635,17.8715,22180.0
2015-08-03 13:05:00,22.29,22.3,22.23,22.23,33130.0,17.8635,17.8715,17.8154,17.8154,33130.0
2015-08-03 13:10:00,22.23,22.3,22.23,22.3,36838.0,17.8154,17.8715,17.8154,17.8715,36838.0
2015-08-03 13:15:00,22.3,22.34,22.28,22.31,34127.0,17.8715,17.9036,17.8555,17.8795,34127.0
2015-08-03 13:20:00,22.32,22.34,22.23,22.25,121622.0,17.8876,17.9036,17.8154,17.8315,121622.0
2015-08-03 13:25:00,22.24,22.25,22.22,22.23,20390.0,17.8234,17.8315,17.8074,17.8154,20390.0
2015-08-03 13:30:00,22.23,22.25,22.21,22.23,22567.0,17.8154,17.8315,17.7994,17.8154,22567.0
2015-08-03 13:35:00,22.23,22.24,22.18,22.2,30618.0,17.8154,17.8234,17.7754,17.7914,30618.0
2015-08-03 13:40:00,22.2,22.22,22.19,22.21,20428.0,17.7914,17.8074,17.7834,17.7994,20428.0
2015-08-03 13:45:00,22.2,22.25,22.18,22.24,43347.0,17.7914,17.8315,17.7754,17.8234,43347.0
2015-08-03 13:50:00,22.24,22.24,22.19,22.21,32346.0,17.8234,17.8234,17.7834,17.7994,32346.0
2015-08-03 13:55:00,22.21,22.21,22.15,22.16,18697.0,17.7994,17.7994,17.7513,17.7593,18697.0
2015-08-03 14:00:00,22.17,22.17,22.13,22.14,29947.0,17.7673,17.7673,17.7353,17.7433,29947.0
2015-08-03 14:05:00,22.15,22.18,22.13,22.14,43844.0,17.7513,17.7754,17.7353,17.7433,43844.0
2015-08-03 14:10:00,22.14,22.16,22.11,22.11,23507.0,17.7433,17.7593,17.7193,17.7193,23507.0
2015-08-03 14:15:00,22.11,22.14,22.1,22.11,37705.0,17.7193,17.7433,17.7112,17.7193,37705.0
2015-08-03 14:20:00,22.11,22.11,22.08,22.09,33720.0,17.7193,17.7193,17.6952,17.7032,33720.0
2015-08-03 14:25:00,22.1,22.11,22.06,22.11,31115.0,17.7112,17.7193,17.6792,17.7193,31115.0
2015-08-03 14:30:00,22.11,22.11,22.08,22.1,28201.0,17.7193,17.7193,17.6952,17.7112,28201.0
2015-08-03 14:35:00,22.1,22.11,22.09,22.1,31168.0,17.7112,17.7193,17.7032,17.7112,31168.0
2015-08-03 14:40:00,22.11,22.11,22.07,22.1,36336.0,17.7193,17.7193,17.6872,17.7112,36336.0
2015-08-03 14:45:00,22.1,22.1,22.03,22.04,27064.0,17.7112,17.7112,17.6551,17.6632,27064.0
2015-08-03 14:50:00,22.04,22.05,22.0,22.0,37399.0,17.6632,17.6712,17.6311,17.6311,37399.0
2015-08-03 14:55:00,22.0,22.04,22.0,22.02,52031.0,17.6311,17.6632,17.6311,17.6471,52031.0
2015-08-03 15:00:00,22.02,22.03,22.0,22.01,59841.0,17.6471,17.6551,17.6311,17.6391,59841.0
2015-08-03 15:05:00,22.01,22.02,21.98,21.98,53469.0,17.6391,17.6471,17.6151,17.6151,53469.0
2015-08-03 15:10:00,21.98,21.99,21.95,21.97,96594.0,17.6151,17.6231,17.591,17.6071,96594.0
2015-08-03 15:15:00,21.97,21.98,21.96,21.98,184390.0,17.6071,17.6151,17.599,17.6151,184390.0
2015-08-03 15:20:00,21.98,22.0,21.96,22.0,177692.0,17.6151,17.6311,17.599,17.6311,177692.0
2015-08-03 15:25:00,22.0,22.06,21.99,22.04,140082.0,17.6311,17.6792,17.6231,17.6632,140082.0
2015-08-03 15:30:00,22.05,22.06,22.02,22.02,62863.0,17.6712,17.6792,17.6471,17.6471,62863.0
2015-08-03 15:35:00,22.03,22.08,22.02,22.07,98252.0,17.6551,17.6952,17.6471,17.6872,98252.0
2015-08-03 15:40:00,22.07,22.1,22.05,22.1,84238.0,17.6872,17.7112,17.6712,17.7112,84238.0
2015-08-03 15:45:00,22.1,22.1,22.05,22.09,75626.0,17.7112,17.7112,17.6712,17.7032,75626.0
2015-08-03 15:50:00,22.09,22.12,22.03,22.12,214942.0,17.7032,17.7273,17.6551,17.7273,214942.0
2015-08-03 15:55:00,22.12,22.27,22.11,22.26,562444.0,17.7273,17.8475,17.7193,17.8395,562444.0
2015-08-04 09:30:00,21.68,21.9,21.36,21.75,185061.0,17.3746,17.551,17.1182,17.4307,185061.0
2015-08-04 09:35:00,21.74,21.77,21.54,21.6,139026.0,17.4227,17.4468,17.2624,17.3105,139026.0
2015-08-04 09:40:00,21.59,21.59,21.29,21.38,280173.0,17.3025,17.3025,17.0621,17.1342,280173.0
2015-08-04 09:45:00,21.38,21.39,21.28,21.37,159166.0,17.1342,17.1422,17.0541,17.1262,159166.0
2015-08-04 09:50:00,21.38,21.4,21.22,21.22,180645.0,17.1342,17.1503,17.006,17.006,180645.0
2015-08-04 09:55:00,21.21,21.24,21.14,21.24,160600.0,16.998,17.022,16.9419,17.022,160600.0
2015-08-04 10:00:00,21.24,21.29,21.17,21.25,237746.0,17.022,17.0621,16.9659,17.03,237746.0
2015-08-04 10:05:00,21.25,21.29,21.13,21.15,200041.0,17.03,17.0621,16.9339,16.9499,200041.0
2015-08-04 10:10:00,21.16,21.35,21.13,21.31,194968.0,16.9579,17.1102,16.9339,17.0781,194968.0
2015-08-04 10:15:00,21.29,21.29,21.17,21.19,186102.0,17.0621,17.0621,16.9659,16.982,186102.0
2015-08-04 10:20:00,21.19,21.22,21.05,21.06,175739.0,16.982,17.006,16.8698,16.8778,175739.0
2015-08-04 10:25:00,21.05,21.05,20.83,20.99,375650.0,16.8698,16.8698,16.6934,16.8217,375650.0
2015-08-04 10:30:00,21.0,21.1,20.98,21.01,133858.0,16.8297,16.9098,16.8137,16.8377,133858.0
2015-08-04 10:35:00,21.01,21.06,21.0,21.05,85827.0,16.8377,16.8778,16.8297,16.8698,85827.0
2015-08-04 10:40:00,21.05,21.12,21.05,21.1,129667.0,16.8698,16.9259,16.8698,16.9098,129667.0
2015-08-04 10:45:00,21.1,21.14,21.08,21.1,322625.0,16.9098,16.9419,16.8938,16.9098,322625.0
2015-08-04 10:50:00,21.1,21.12,21.06,21.11,387581.0,16.9098,16.9259,16.8778,16.9178,387581.0
2015-08-04 10:55:00,21.1,21.1,20.89,20.9,352975.0,16.9098,16.9098,16.7415,16.7495,352975.0
2015-08-04 11:00:00,20.9,20.91,20.74,20.75,364765.0,16.7495,16.7576,16.6213,16.6293,364765.0
2015-08-04 11:05:00,20.75,20.87,20.74,20.84,140470.0,16.6293,16.7255,16.6213,16.7015,140470.0
2015-08-04 11:10:00,20.83,20.88,20.76,20.84,80124.0,16.6934,16.7335,16.6373,16.7015,80124.0
2015-08-04 11:15:00,20.84,20.88,20.71,20.78,95633.0,16.7015,16.7335,16.5973,16.6534,95633.0
2015-08-04 11:20:00,20.79,20.8,20.61,20.64,146555.0,16.6614,16.6694,16.5171,16.5412,146555.0
2015-08-04 11:25:00,20.64,20.67,20.6,20.61,249924.0,16.5412,16.5652,16.5091,16.5171,249924.0
2015-08-04 11:30:00,20.61,20.66,20.53,20.61,285279.0,16.5171,16.5572,16.453,16.5171,285279.0
2015-08-04 11:35:00,20.61,20.66,20.5,20.51,130594.0,16.5171,16.5572,16.429,16.437,130594.0
2015-08-04 11:40:00,20.51,20.53,20.48,20.52,62880.0,16.437,16.453,16.4129,16.445,62880.0
2015-08-04 11:45:00,20.51,20.65,20.51,20.65,99019.0,16.437,16.5492,16.437,16.5492,99019.0
2015-08-04 11:50:00,20.64,20.67,20.61,20.62,97363.0,16.5412,16.5652,16.5171,16.5251,97363.0
2015-08-04 11:55:00,20.62,20.65,20.59,20.6,55634.0,16.5251,16.5492,16.5011,16.5091,55634.0
2015-08-04 12:00:00,20.59,20.61,20.55,20.6,91200.0,16.5011,16.5171,16.469,16.5091,91200.0
2015-08-04 12:05:00,20.59,20.61,20.52,20.53,67496.0,16.5011,16.5171,16.445,16.453,67496.0
2015-08-04 12:10:00,20.53,20.55,20.5,20.5,46602.0,16.453,16.469,16.429,16.429,46602.0
2015-08-04 12:15:00,20.5,20.52,20.44,20.45,73171.0,16.429,16.445,16.3809,16.3889,73171.0
2015-08-04 12:20:00,20.45,20.45,20.37,20.38,94359.0,16.3889,16.3889,16.3248,16.3328,94359.0
2015-08-04 12:25:00,20.38,20.42,20.35,20.39,69219.0,16.3328,16.3649,16.3088,16.3408,69219.0
2015-08-04 12:30:00,20.39,20.39,20.36,20.37,55352.0,16.3408,16.3408,16.3168,16.3248,55352.0
2015-08-04 12:35:00,20.36,20.44,20.35,20.44,46735.0,16.3168,16.3809,16.3088,16.3809,46735.0
2015-08-04 12:40:00,20.44,20.5,20.43,20.49,120202.0,16.3809,16.429,16.3729,16.421,120202.0
2015-08-04 12:45:00,20.48,20.53,20.44,20.45,117574.0,16.4129,16.453,16.3809,16.3889,117574.0
2015-08-04 12:50:00,20.45,20.45,20.4,20.42,56504.0,16.3889,16.3889,16.3488,16.3649,56504.0
2015-08-04 12:55:00,20.42,20.5,20.41,20.43,55579.0,16.3649,16.429,16.3569,16.3729,55579.0
2015-08-04 13:00:00,20.42,20.43,20.35,20.38,422205.0,16.3649,16.3729,16.3088,16.3328,422205.0
2015-08-04 13:05:00,20.38,20.39,20.31,20.32,38917.0,16.3328,16.3408,16.2767,16.2847,38917.0
2015-08-04 13:10:00,20.32,20.36,20.32,20.32,39724.0,16.2847,16.3168,16.2847,16.2847,39724.0
2015-08-04 13:15:00,20.32,20.33,20.2,20.25,182877.0,16.2847,16.2927,16.1886,16.2286,182877.0
2015-08-04 13:20:00,20.25,20.28,20.21,20.27,56311.0,16.2286,16.2527,16.1966,16.2447,56311.0
2015-08-04 13:25:00,20.27,20.28,20.23,20.25,75079.0,16.2447,16.2527,16.2126,16.2286,75079.0
2015-08-04 13:30:00,20.25,20.26,20.22,20.23,64580.0,16.2286,16.2366,16.2046,16.2126,64580.0
2015-08-04 13:35:00,20.23,20.24,20.2,20.21,71127.0,16.2126,16.2206,16.1886,16.1966,71127.0
2015-08-04 13:40:00,20.21,20.21,20.1,20.11,146571.0,16.1966,16.1966,16.1084,16.1164,146571.0
2015-08-04 13:45:00,20.11,20.13,20.07,20.07,81395.0,16.1164,16.1325,16.0844,16.0844,81395.0
2015-08-04 13:50:00,20.07,20.08,20.03,20.05,167397.0,16.0844,16.0924,16.0523,16.0683,167397.0
2015-08-04 13:55:00,20.05,20.1,20.02,20.03,216382.0,16.0683,16.1084,16.0443,16.0523,216382.0
2015-08-04 14:00:00,20.02,20.03,20.02,20.02,415198.0,16.0443,16.0523,16.0443,16.0443,415198.0
2015-08-04 14:05:00,20.03,20.04,20.02,20.04,283262.0,16.0523,16.0603,16.0443,16.0603,283262.0
2015-08-04 14:10:00,20.04,20.04,20.0,20.0,71037.0,16.0603,16.0603,16.0283,16.0283,71037.0
2015-08-04 14:15:00,20.0,20.01,20.0,20.01,43456.0,16.0283,16.0363,16.0283,16.0363,43456.0
2015-08-04 14:20:00,20.0,20.01,19.9,19.99,207731.0,16.0283,16.0363,15.9481,16.0203,207731.0
2015-08-04 14:25:00,19.98,20.1,19.98,20.06,194938.0,16.0122,16.1084,16.0122,16.0764,194938.0
2015-08-04 14:30:00,20.07,20.08,20.02,20.07,140792.0,16.0844,16.0924,16.0443,16.0844,140792.0
2015-08-04 14:35:00,20.07,20.08,20.03,20.06,73050.0,16.0844,16.0924,16.0523,16.0764,73050.0
2015-08-04 14:40:00,20.06,20.08,20.02,20.04,83477.0,16.0764,16.0924,16.0443,16.0603,83477.0
2015-08-04 14:45:00,20.03,20.07,20.02,20.07,81192.0,16.0523,16.0844,16.0443,16.0844,81192.0
2015-08-04 14:50:00,20.07,20.32,20.06,20.28,455302.0,16.0844,16.2847,16.0764,16.2527,455302.0
2015-08-04 14:55:00,20.28,20.4,20.27,20.36,320086.0,16.2527,16.3488,16.2447,16.3168,320086.0
2015-08-04 15:00:00,20.35,20.36,20.24,20.27,128646.0,16.3088,16.3168,16.2206,16.2447,128646.0
2015-08-04 15:05:00,20.27,20.27,20.18,20.19,133264.0,16.2447,16.2447,16.1725,16.1805,133264.0
2015-08-04 15:10:00,20.19,20.22,20.18,20.18,288800.0,16.1805,16.2046,16.1725,16.1725,288800.0
2015-08-04 15:15:00,20.19,20.2,20.17,20.18,145811.0,16.1805,16.1886,16.1645,16.1725,145811.0
2015-08-04 15:20:00,20.18,20.2,20.18,20.19,141403.0,16.1725,16.1886,16.1725,16.1805,141403.0
2015-08-04 15:25:00,20.19,20.2,20.19,20.2,826166.0,16.1805,16.1886,16.1805,16.1886,826166.0
2015-08-04 15:30:00,20.2,20.26,20.19,20.2,444273.0,16.1886,16.2366,16.1805,16.1886,444273.0
2015-08-04 15:35:00,20.2,20.21,20.06,20.06,202251.0,16.1886,16.1966,16.0764,16.0764,202251.0
2015-08-04 15:40:00,20.05,20.07,19.96,19.96,212248.0,16.0683,16.0844,15.9962,15.9962,212248.0
2015-08-04 15:45:00,19.97,20.02,19.96,19.99,421237.0,16.0042,16.0443,15.9962,16.0203,421237.0
2015-08-04 15:50:00,19.99,20.04,19.97,20.0,777582.0,16.0203,16.0603,16.0042,16.0283,777582.0
2015-08-04 15:55:00,20.01,20.05,20.0,20.05,569251.0,16.0363,16.0683,16.0283,16.0683,569251.0
2015-08-05 09:30:00,20.06,20.26,19.95,20.12,129485.0,16.0764,16.2366,15.9882,16.1244,129485.0
2015-08-05 09:35:00,20.12,20.25,20.11,20.2,65497.0,16.1244,16.2286,16.1164,16.1886,65497.0
2015-08-05 09:40:00,20.21,20.39,20.21,20.34,162630.0,16.1966,16.3408,16.1966,16.3008,162630.0
2015-08-05 09:45:00,20.34,20.59,20.33,20.57,155658.0,16.3008,16.5011,16.2927,16.4851,155658.0
2015-08-05 09:50:00,20.57,20.57,20.34,20.36,145697.0,16.4851,16.4851,16.3008,16.3168,145697.0
2015-08-05 09:55:00,20.37,20.48,20.33,20.43,90415.0,16.3248,16.4129,16.2927,16.3729,90415.0
2015-08-05 10:00:00,20.42,20.44,20.38,20.44,111535.0,16.3649,16.3809,16.3328,16.3809,111535.0
2015-08-05 10:05:00,20.44,20.55,20.43,20.55,67531.0,16.3809,16.469,16.3729,16.469,67531.0
2015-08-05 10:10:00,20.55,20.82,20.55,20.8,220393.0,16.469,16.6854,16.469,16.6694,220393.0
2015-08-05 10:15:00,20.8,20.93,20.77,20.93,178640.0,16.6694,16.7736,16.6454,16.7736,178640.0
2015-08-05 10:20:00,20.92,20.96,20.86,20.87,151633.0,16.7656,16.7976,16.7175,16.7255,151633.0
2015-08-05 10:25:00,20.86,20.87,20.81,20.82,156296.0,16.7175,16.7255,16.6774,16.6854,156296.0
2015-08-05 10:30:00,20.82,20.85,20.82,20.82,71308.0,16.6854,16.7095,16.6854,16.6854,71308.0
2015-08-05 10:35:00,20.82,20.83,20.71,20.71,50033.0,16.6854,16.6934,16.5973,16.5973,50033.0
2015-08-05 10:40:00,20.71,20.72,20.64,20.65,98263.0,16.5973,16.6053,16.5412,16.5492,98263.0
2015-08-05 10:45:00,20.64,20.72,20.62,20.72,56631.0,16.5412,16.6053,16.5251,16.6053,56631.0
2015-08-05 10:50:00,20.72,20.79,20.72,20.79,22149.0,16.6053,16.6614,16.6053,16.6614,22149.0
2015-08-05 10:55:00,20.79,20.79,20.76,20.76,37070.0,16.6614,16.6614,16.6373,16.6373,37070.0
2015-08-05 11:00:00,20.77,20.8,20.72,20.79,110617.0,16.6454,16.6694,16.6053,16.6614,110617.0
2015-08-05 11:05:00,20.79,20.79,20.73,20.75,63988.0,16.6614,16.6614,16.6133,16.6293,63988.0
2015-08-05 11:10:00,20.75,20.77,20.67,20.67,69239.0,16.6293,16.6454,16.5652,16.5652,69239.0
2015-08-05 11:15:00,20.66,20.7,20.65,20.69,45132.0,16.5572,16.5893,16.5492,16.5812,45132.0
2015-08-05 11:20:00,20.7,20.72,20.69,20.71,9872.0,16.5893,16.6053,16.5812,16.5973,9872.0
2015-08-05 11:25:00,20.72,20.79,20.71,20.79,51879.0,16.6053,16.6614,16.5973,16.6614,51879.0
2015-08-05 11:30:00,20.79,20.79,20.72,20.72,26798.0,16.6614,16.6614,16.6053,16.6053,26798.0
2015-08-05 11:35:00,20.72,20.72,20.59,20.6,19090.0,16.6053,16.6053,16.5011,16.5091,19090.0
2015-08-05 11:40:00,20.59,20.59,20.49,20.5,28793.0,16.5011,16.5011,16.421,16.429,28793.0
2015-08-05 11:45:00,20.49,20.62,20.48,20.58,97443.0,16.421,16.5251,16.4129,16.4931,97443.0
2015-08-05 11:50:00,20.57,20.58,20.45,20.48,50129.0,16.4851,16.4931,16.3889,16.4129,50129.0
2015-08-05 11:55:00,20.48,20.49,20.42,20.48,36556.0,16.4129,16.421,16.3649,16.4129,36556.0
2015-08-05 12:00:00,20.48,20.57,20.48,20.57,40203.0,16.4129,16.4851,16.4129,16.4851,40203.0
2015-08-05 12:05:00,20.57,20.6,20.51,20.52,37650.0,16.4851,16.5091,16.437,16.445,37650.0
2015-08-05 12:10:00,20.51,20.51,20.44,20.44,65685.0,16.437,16.437,16.3809,16.3809,65685.0
2015-08-05 12:15:00,20.45,20.58,20.43,20.58,73274.0,16.3889,16.4931,16.3729,16.4931,73274.0
2015-08-05 12:20:00,20.58,20.58,20.5,20.53,26731.0,16.4931,16.4931,16.429,16.453,26731.0
2015-08-05 12:25:00,20.53,20.59,20.52,20.59,70233.0,16.453,16.5011,16.445,16.5011,70233.0
2015-08-05 12:30:00,20.59,20.59,20.54,20.55,20306.0,16.5011,16.5011,16.461,16.469,20306.0
2015-08-05 12:35:00,20.54,20.55,20.52,20.53,36309.0,16.461,16.469,16.445,16.453,36309.0
2015-08-05 12:40:00,20.52,20.53,20.43,20.44,28500.0,16.445,16.453,16.3729,16.3809,28500.0
2015-08-05 12:45:00,20.44,20.56,20.43,20.56,64282.0,16.3809,16.4771,16.3729,16.4771,64282.0
2015-08-05 12:50:00,20.55,20.56,20.47,20.48,25194.0,16.469,16.4771,16.4049,16.4129,25194.0
2015-08-05 12:55:00,20.48,20.58,20.47,20.55,60126.0,16.4129,16.4931,16.4049,16.469,60126.0
2015-08-05 13:00:00,20.55,20.6,20.54,20.6,88614.0,16.469,16.5091,16.461,16.5091,88614.0
2015-08-05 13:05:00,20.59,20.66,20.55,20.56,55011.0,16.5011,16.5572,16.469,16.4771,55011.0
2015-08-05 13:10:00,20.55,20.56,20.47,20.47,15969.0,16.469,16.4771,16.4049,16.4049,15969.0
2015-08-05 13:15:00,20.47,20.5,20.43,20.49,50985.0,16.4049,16.429,16.3729,16.421,50985.0
2015-08-05 13:20:00,20.49,20.5,20.47,20.49,21091.0,16.421,16.429,16.4049,16.421,21091.0
2015-08-05 13:25:00,20.48,20.54,20.46,20.46,65121.0,16.4129,16.461,16.3969,16.3969,65121.0
2015-08-05 13:30:00,20.47,20.47,20.46,20.46,18131.0,16.4049,16.4049,16.3969,16.3969,18131.0
2015-08-05 13:35:00,20.46,20.47,20.39,20.41,98733.0,16.3969,16.4049,16.3408,16.3569,98733.0
2015-08-05 13:40:00,20.41,20.47,20.4,20.47,24721.0,16.3569,16.4049,16.3488,16.4049,24721.0
2015-08-05 13:45:00,20.47,20.49,20.45,20.46,30580.0,16.4049,16.421,16.3889,16.3969,30580.0
2015-08-05 13:50:00,20.46,20.46,20.4,20.4,23194.0,16.3969,16.3969,16.3488,16.3488,23194.0
2015-08-05 13:55:00,20.4,20.45,20.4,20.44,55374.0,16.3488,16.3889,16.3488,16.3809,55374.0
2015-08-05 14:00:00,20.44,20.48,20.43,20.46,50071.0,16.3809,16.4129,16.3729,16.3969,50071.0
2015-08-05 14:05:00,20.46,20.51,20.45,20.5,100025.0,16.3969,16.437,16.3889,16.429,100025.0
2015-08-05 14:10:00,20.5,20.53,20.5,20.51,25019.0,16.429,16.453,16.429,16.437,25019.0
2015-08-05 14:15:00,20.5,20.51,20.44,20.45,65609.0,16.429,16.437,16.3809,16.3889,65609.0
2015-08-05 14:20:00,20.45,20.45,20.42,20.44,78613.0,16.3889,16.3889,16.3649,16.3809,78613.0
2015-08-05 14:25:00,20.44,20.46,20.39,20.45,91622.0,16.3809,16.3969,16.3408,16.3889,91622.0
2015-08-05 14:30:00,20.45,20.45,20.44,20.45,13300.0,16.3889,16.3889,16.3809,16.3889,13300.0
2015-08-05 14:35:00,20.45,20.45,20.42,20.43,29350.0,16.3889,16.3889,16.3649,16.3729,29350.0
2015-08-05 14:40:00,20.43,20.43,20.36,20.4,113951.0,16.3729,16.3729,16.3168,16.3488,113951.0
2015-08-05 14:45:00,20.4,20.4,20.36,20.39,35429.0,16.3488,16.3488,16.3168,16.3408,35429.0
2015-08-05 14:50:00,20.4,20.4,20.39,20.39,16116.0,16.3488,16.3488,16.3408,16.3408,16116.0
2015-08-05 14:55:00,20.39,20.4,20.31,20.31,37011.0,16.3408,16.3488,16.2767,16.2767,37011.0
2015-08-05 15:00:00,20.32,20.4,20.31,20.37,60079.0,16.2847,16.3488,16.2767,16.3248,60079.0
2015-08-05 15:05:00,20.38,20.39,20.35,20.39,34831.0,16.3328,16.3408,16.3088,16.3408,34831.0
2015-08-05 15:10:00,20.38,20.4,20.33,20.36,76360.0,16.3328,16.3488,16.2927,16.3168,76360.0
2015-08-05 15:15:00,20.35,20.36,20.32,20.35,184369.0,16.3088,16.3168,16.2847,16.3088,184369.0
2015-08-05 15:20:00,20.35,20.35,20.26,20.26,55932.0,16.3088,16.3088,16.2366,16.2366,55932.0
2015-08-05 15:25:00,20.27,20.27,20.21,20.22,253110.0,16.2447,16.2447,16.1966,16.2046,253110.0
2015-08-05 15:30:00,20.21,20.22,20.12,20.14,164984.0,16.1966,16.2046,16.1244,16.1405,164984.0
2015-08-05 15:35:00,20.13,20.16,20.09,20.13,177644.0,16.1325,16.1565,16.1004,16.1325,177644.0
2015-08-05 15:40:00,20.13,20.13,20.07,20.11,150701.0,16.1325,16.1325,16.0844,16.1164,150701.0
2015-08-05 15:45:00,20.11,20.12,20.06,20.08,199859.0,16.1164,16.1244,16.0764,16.0924,199859.0
2015-08-05 15:50:00,20.08,20.12,20.07,20.1,272513.0,16.0924,16.1244,16.0844,16.1084,272513.0
2015-08-05 15:55:00,20.1,20.11,20.02,20.02,683003.0,16.1084,16.1164,16.0443,16.0443,683003.0
2015-08-06 09:30:00,19.99,19.99,19.75,19.86,130815.0,16.0203,16.0203,15.8279,15.9161,130815.0
2015-08-06 09:35:00,19.87,19.88,19.71,19.72,50849.0,15.9241,15.9321,15.7959,15.8039,50849.0
2015-08-06 09:40:00,19.72,19.83,19.71,19.74,70264.0,15.8039,15.892,15.7959,15.8199,70264.0
2015-08-06 09:45:00,19.74,19.77,19.69,19.74,62095.0,15.8199,15.8439,15.7798,15.8199,62095.0
2015-08-06 09:50:00,19.73,19.74,19.59,19.62,120026.0,15.8119,15.8199,15.6997,15.7237,120026.0
2015-08-06 09:55:00,19.61,19.75,19.61,19.75,215000.0,15.7157,15.8279,15.7157,15.8279,215000.0
2015-08-06 10:00:00,19.74,19.76,19.7,19.73,140883.0,15.8199,15.8359,15.7878,15.8119,140883.0
2015-08-06 10:05:00,19.74,19.77,19.68,19.69,101198.0,15.8199,15.8439,15.7718,15.7798,101198.0
2015-08-06 10:10:00,19.68,19.71,19.65,19.69,94137.0,15.7718,15.7959,15.7478,15.7798,94137.0
2015-08-06 10:15:00,19.69,19.7,19.67,19.69,39329.0,15.7798,15.7878,15.7638,15.7798,39329.0
2015-08-06 10:20:00,19.69,19.69,19.61,19.64,42826.0,15.7798,15.7798,15.7157,15.7398,42826.0
2015-08-06 10:25:00,19.63,19.63,19.56,19.57,44647.0,15.7317,15.7317,15.6756,15.6837,44647.0
2015-08-06 10:30:00,19.57,19.64,19.57,19.63,57318.0,15.6837,15.7398,15.6837,15.7317,57318.0
2015-08-06 10:35:00,19.63,19.71,19.63,19.67,74291.0,15.7317,15.7959,15.7317,15.7638,74291.0
2015-08-06 10:40:00,19.66,19.76,19.65,19.75,64562.0,15.7558,15.8359,15.7478,15.8279,64562.0
2015-08-06 10:45:00,19.76,19.79,19.75,19.78,65123.0,15.8359,15.86,15.8279,15.852,65123.0
2015-08-06 10:50:00,19.78,19.82,19.76,19.76,50760.0,15.852,15.884,15.8359,15.8359,50760.0
2015-08-06 10:55:00,19.76,19.79,19.74,19.76,116346.0,15.8359,15.86,15.8199,15.8359,116346.0
2015-08-06 11:00:00,19.76,19.83,19.75,19.78,138237.0,15.8359,15.892,15.8279,15.852,138237.0
2015-08-06 11:05:00,19.78,19.78,19.73,19.73,45967.0,15.852,15.852,15.8119,15.8119,45967.0
2015-08-06 11:10:00,19.73,19.73,19.69,19.7,40416.0,15.8119,15.8119,15.7798,15.7878,40416.0
2015-08-06 11:15:00,19.69,19.7,19.58,19.63,83345.0,15.7798,15.7878,15.6917,15.7317,83345.0
2015-08-06 11:20:00,19.63,19.65,19.59,19.59,40521.0,15.7317,15.7478,15.6997,15.6997,40521.0
2015-08-06 11:25:00,19.59,19.6,19.46,19.46,245678.0,15.6997,15.7077,15.5955,15.5955,245678.0
2015-08-06 11:30:00,19.46,19.52,19.43,19.5,172291.0,15.5955,15.6436,15.5715,15.6276,172291.0
2015-08-06 11:35:00,19.5,19.63,19.48,19.61,113329.0,15.6276,15.7317,15.6115,15.7157,113329.0
2015-08-06 11:40:00,19.6,19.65,19.6,19.62,73099.0,15.7077,15.7478,15.7077,15.7237,73099.0
2015-08-06 11:45:00,19.62,19.64,19.57,19.63,37605.0,15.7237,15.7398,15.6837,15.7317,37605.0
2015-08-06 11:50:00,19.63,19.63,19.59,19.59,25251.0,15.7317,15.7317,15.6997,15.6997,25251.0
2015-08-06 11:55:00,19.58,19.64,19.58,19.63,24090.0,15.6917,15.7398,15.6917,15.7317,24090.0
2015-08-06 12:00:00,19.63,19.73,19.62,19.72,39352.0,15.7317,15.8119,15.7237,15.8039,39352.0
2015-08-06 12:05:00,19.73,19.79,19.72,19.79,38625.0,15.8119,15.86,15.8039,15.86,38625.0
2015-08-06 12:10:00,19.79,19.89,19.78,19.81,128716.0,15.86,15.9401,15.852,15.876,128716.0
2015-08-06 12:15:00,19.81,19.83,19.75,19.76,42728.0,15.876,15.892,15.8279,15.8359,42728.0
2015-08-06 12:20:00,19.76,19.77,19.67,19.69,25785.0,15.8359,15.8439,15.7638,15.7798,25785.0
2015-08-06 12:25:00,19.68,19.7,19.67,19.7,26134.0,15.7718,15.7878,15.7638,15.7878,26134.0
2015-08-06 12:30:00,19.7,19.73,19.68,19.72,34755.0,15.7878,15.8119,15.7718,15.8039,34755.0
2015-08-06 12:35:00,19.72,19.73,19.69,19.7,14860.0,15.8039,15.8119,15.7798,15.7878,14860.0
2015-08-06 12:40:00,19.7,19.73,19.69,19.72,21073.0,15.7878,15.8119,15.7798,15.8039,21073.0
2015-08-06 12:45:00,19.72,19.8,19.72,19.8,39278.0,15.8039,15.868,15.8039,15.868,39278.0
2015-08-06 12:50:00,19.8,19.81,19.74,19.78,36782.0,15.868,15.876,15.8199,15.852,36782.0
2015-08-06 12:55:00,19.78,19.78,19.72,19.77,33968.0,15.852,15.852,15.8039,15.8439,33968.0
2015-08-06 13:00:00,19.77,19.8,19.75,19.8,32753.0,15.8439,15.868,15.8279,15.868,32753.0
2015-08-06 13:05:00,19.79,19.81,19.77,19.78,30053.0,15.86,15.876,15.8439,15.852,30053.0
2015-08-06 13:10:00,19.78,19.79,19.74,19.77,66577.0,15.852,15.86,15.8199,15.8439,66577.0
2015-08-06 13:15:00,19.77,19.78,19.68,19.68,111769.0,15.8439,15.852,15.7718,15.7718,111769.0
2015-08-06 13:20:00,19.69,19.73,19.68,19.73,106551.0,15.7798,15.8119,15.7718,15.8119,106551.0
2015-08-06 13:25:00,19.73,19.75,19.65,19.66,33207.0,15.8119,15.8279,15.7478,15.7558,33207.0
2015-08-06 13:30:00,19.66,19.66,19.58,19.6,96360.0,15.7558,15.7558,15.6917,15.7077,96360.0
2015-08-06 13:35:00,19.6,19.61,19.56,19.57,37443.0,15.7077,15.7157,15.6756,15.6837,37443.0
2015-08-06 13:40:00,19.58,19.6,19.53,19.53,56712.0,15.6917,15.7077,15.6516,15.6516,56712.0
2015-08-06 13:45:00,19.54,19.55,19.49,19.5,63236.0,15.6596,15.6676,15.6196,15.6276,63236.0
2015-08-06 13:50:00,19.5,19.51,19.48,19.51,24317.0,15.6276,15.6356,15.6115,15.6356,24317.0
2015-08-06 13:55:00,19.51,19.53,19.49,19.51,86086.0,15.6356,15.6516,15.6196,15.6356,86086.0
2015-08-06 14:00:00,19.51,19.51,19.48,19.5,65174.0,15.6356,15.6356,15.6115,15.6276,65174.0
2015-08-06 14:05:00,19.49,19.5,19.48,19.5,30192.0,15.6196,15.6276,15.6115,15.6276,30192.0
2015-08-06 14:10:00,19.49,19.5,19.45,19.46,43485.0,15.6196,15.6276,15.5875,15.5955,43485.0
2015-08-06 14:15:00,19.46,19.46,19.41,19.43,53062.0,15.5955,15.5955,15.5554,15.5715,53062.0
2015-08-06 14:20:00,19.42,19.42,19.37,19.38,82507.0,15.5635,15.5635,15.5234,15.5314,82507.0
2015-08-06 14:25:00,19.38,19.43,19.38,19.41,77065.0,15.5314,15.5715,15.5314,15.5554,77065.0
2015-08-06 14:30:00,19.42,19.46,19.4,19.43,72248.0,15.5635,15.5955,15.5474,15.5715,72248.0
2015-08-06 14:35:00,19.43,19.43,19.38,19.39,171541.0,15.5715,15.5715,15.5314,15.5394,171541.0
2015-08-06 14:40:00,19.39,19.4,19.3,19.31,77789.0,15.5394,15.5474,15.4673,15.4753,77789.0
2015-08-06 14:45:00,19.31,19.34,19.29,19.3,113220.0,15.4753,15.4993,15.4593,15.4673,113220.0
2015-08-06 14:50:00,19.3,19.31,19.26,19.27,82417.0,15.4673,15.4753,15.4352,15.4432,82417.0
2015-08-06 14:55:00,19.27,19.29,19.19,19.22,308328.0,15.4432,15.4593,15.3791,15.4032,308328.0
2015-08-06 15:00:00,19.23,19.31,19.23,19.3,90040.0,15.4112,15.4753,15.4112,15.4673,90040.0
2015-08-06 15:05:00,19.31,19.34,19.27,19.34,161250.0,15.4753,15.4993,15.4432,15.4993,161250.0
2015-08-06 15:10:00,19.33,19.47,19.33,19.43,215027.0,15.4913,15.6035,15.4913,15.5715,215027.0
2015-08-06 15:15:00,19.43,19.43,19.32,19.34,76396.0,15.5715,15.5715,15.4833,15.4993,76396.0
2015-08-06 15:20:00,19.34,19.36,19.3,19.34,136377.0,15.4993,15.5154,15.4673,15.4993,136377.0
2015-08-06 15:25:00,19.34,19.42,19.32,19.39,98611.0,15.4993,15.5635,15.4833,15.5394,98611.0
2015-08-06 15:30:00,19.38,19.39,19.28,19.3,230978.0,15.5314,15.5394,15.4513,15.4673,230978.0
2015-08-06 15:35:00,19.29,19.36,19.27,19.35,248799.0,15.4593,15.5154,15.4432,15.5074,248799.0
2015-08-06 15:40:00,19.35,19.39,19.3,19.39,257350.0,15.5074,15.5394,15.4673,15.5394,257350.0
2015-08-06 15:45:00,19.39,19.46,19.37,19.43,321980.0,15.5394,15.5955,15.5234,15.5715,321980.0
2015-08-06 15:50:00,19.42,19.44,19.4,19.43,265729.0,15.5635,15.5795,15.5474,15.5715,265729.0
2015-08-06 15:55:00,19.43,19.43,19.38,19.43,537744.0,15.5715,15.5715,15.5314,15.5715,537744.0
2015-08-07 09:30:00,19.42,19.62,19.4,19.58,127049.0,15.5635,15.7237,15.5474,15.6917,127049.0
2015-08-07 09:35:00,19.57,19.67,19.57,19.66,56642.0,15.6837,15.7638,15.6837,15.7558,56642.0
2015-08-07 09:40:00,19.67,19.78,19.67,19.71,73344.0,15.7638,15.852,15.7638,15.7959,73344.0
2015-08-07 09:45:00,19.72,19.8,19.67,19.8,156471.0,15.8039,15.868,15.7638,15.868,156471.0
2015-08-07 09:50:00,19.8,19.95,19.77,19.95,76400.0,15.868,15.9882,15.8439,15.9882,76400.0
2015-08-07 09:55:00,19.95,19.97,19.91,19.93,83542.0,15.9882,16.0042,15.9561,15.9722,83542.0
2015-08-07 10:00:00,19.93,19.94,19.85,19.93,98117.0,15.9722,15.9802,15.9081,15.9722,98117.0
2015-08-07 10:05:00,19.93,20.11,19.91,20.08,103392.0,15.9722,16.1164,15.9561,16.0924,103392.0
2015-08-07 10:10:00,20.08,20.2,20.08,20.14,74211.0,16.0924,16.1886,16.0924,16.1405,74211.0
2015-08-07 10:15:00,20.15,20.16,20.01,20.11,73304.0,16.1485,16.1565,16.0363,16.1164,73304.0
2015-08-07 10:20:00,20.11,20.18,20.07,20.12,85293.0,16.1164,16.1725,16.0844,16.1244,85293.0
2015-08-07 10:25:00,20.12,20.14,20.06,20.07,102374.0,16.1244,16.1405,16.0764,16.0844,102374.0
2015-08-07 10:30:00,20.06,20.06,20.0,20.01,91618.0,16.0764,16.0764,16.0283,16.0363,91618.0
2015-08-07 10:35:00,20.01,20.07,19.94,20.07,73898.0,16.0363,16.0844,15.9802,16.0844,73898.0
2015-08-07 10:40:00,20.07,20.08,19.97,20.01,261914.0,16.0844,16.0924,16.0042,16.0363,261914.0
2015-08-07 10:45:00,20.01,20.08,19.99,20.07,122412.0,16.0363,16.0924,16.0203,16.0844,122412.0
2015-08-07 10:50:00,20.07,20.12,20.01,20.02,143548.0,16.0844,16.1244,16.0363,16.0443,143548.0
2015-08-07 10:55:00,20.02,20.05,19.94,20.05,80811.0,16.0443,16.0683,15.9802,16.0683,80811.0
2015-08-07 11:00:00,20.04,20.05,20.02,20.05,49491.0,16.0603,16.0683,16.0443,16.0683,49491.0
2015-08-07 11:05:00,20.04,20.05,19.93,19.97,107993.0,16.0603,16.0683,15.9722,16.0042,107993.0
2015-08-07 11:10:00,19.96,19.97,19.88,19.92,56307.0,15.9962,16.0042,15.9321,15.9642,56307.0
2015-08-07 11:15:00,19.92,19.94,19.89,19.93,52964.0,15.9642,15.9802,15.9401,15.9722,52964.0
2015-08-07 11:20:00,19.93,19.95,19.87,19.9,53680.0,15.9722,15.9882,15.9241,15.9481,53680.0
2015-08-07 11:25:00,19.9,20.04,19.89,20.04,41903.0,15.9481,16.0603,15.9401,16.0603,41903.0
2015-08-07 11:30:00,20.04,20.07,20.02,20.04,45092.0,16.0603,16.0844,16.0443,16.0603,45092.0
2015-08-07 11:35:00,20.04,20.05,20.0,20.02,35996.0,16.0603,16.0683,16.0283,16.0443,35996.0
2015-08-07 11:40:00,20.03,20.05,20.02,20.05,212479.0,16.0523,16.0683,16.0443,16.0683,212479.0
2015-08-07 11:45:00,20.05,20.05,20.0,20.01,84143.0,16.0683,16.0683,16.0283,16.0363,84143.0
2015-08-07 11:50:00,20.01,20.06,20.01,20.05,48783.0,16.0363,16.0764,16.0363,16.0683,48783.0
2015-08-07 11:55:00,20.05,20.08,20.01,20.01,56773.0,16.0683,16.0924,16.0363,16.0363,56773.0
2015-08-07 12:00:00,20.02,20.05,19.99,20.05,42800.0,16.0443,16.0683,16.0203,16.0683,42800.0
2015-08-07 12:05:00,20.05,20.05,20.02,20.05,22460.0,16.0683,16.0683,16.0443,16.0683,22460.0
2015-08-07 12:10:00,20.05,20.05,20.01,20.03,40404.0,16.0683,16.0683,16.0363,16.0523,40404.0
2015-08-07 12:15:00,20.03,20.05,20.02,20.05,9260.0,16.0523,16.0683,16.0443,16.0683,9260.0
2015-08-07 12:20:00,20.05,20.05,19.97,20.01,65601.0,16.0683,16.0683,16.0042,16.0363,65601.0
2015-08-07 12:25:00,20.01,20.03,19.99,20.0,64586.0,16.0363,16.0523,16.0203,16.0283,64586.0
2015-08-07 12:30:00,19.99,20.0,19.98,19.99,15009.0,16.0203,16.0283,16.0122,16.0203,15009.0
2015-08-07 12:35:00,19.99,20.03,19.97,20.02,47274.0,16.0203,16.0523,16.0042,16.0443,47274.0
2015-08-07 12:40:00,20.02,20.05,19.99,20.05,32952.0,16.0443,16.0683,16.0203,16.0683,32952.0
2015-08-07 12:45:00,20.05,20.05,19.97,19.99,45388.0,16.0683,16.0683,16.0042,16.0203,45388.0
2015-08-07 12:50:00,19.99,20.0,19.95,19.97,37210.0,16.0203,16.0283,15.9882,16.0042,37210.0
2015-08-07 12:55:00,19.96,20.0,19.92,19.98,24352.0,15.9962,16.0283,15.9642,16.0122,24352.0
2015-08-07 13:00:00,19.99,19.99,19.94,19.99,22389.0,16.0203,16.0203,15.9802,16.0203,22389.0
2015-08-07 13:05:00,19.99,20.02,19.98,20.02,30094.0,16.0203,16.0443,16.0122,16.0443,30094.0
2015-08-07 13:10:00,20.02,20.02,19.97,20.0,39471.0,16.0443,16.0443,16.0042,16.0283,39471.0
2015-08-07 13:15:00,20.0,20.0,19.97,19.99,24694.0,16.0283,16.0283,16.0042,16.0203,24694.0
2015-08-07 13:20:00,19.99,20.02,19.99,20.0,56246.0,16.0203,16.0443,16.0203,16.0283,56246.0
2015-08-07 13:25:00,20.0,20.03,19.98,20.01,43562.0,16.0283,16.0523,16.0122,16.0363,43562.0
2015-08-07 13:30:00,20.01,20.01,19.98,20.0,26774.0,16.0363,16.0363,16.0122,16.0283,26774.0
2015-08-07 13:35:00,20.0,20.01,19.96,19.96,44403.0,16.0283,16.0363,15.9962,15.9962,44403.0
2015-08-07 13:40:00,19.97,19.98,19.92,19.93,31879.0,16.0042,16.0122,15.9642,15.9722,31879.0
2015-08-07 13:45:00,19.92,19.97,19.91,19.95,49988.0,15.9642,16.0042,15.9561,15.9882,49988.0
2015-08-07 13:50:00,19.95,19.96,19.92,19.94,29196.0,15.9882,15.9962,15.9642,15.9802,29196.0
2015-08-07 13:55:00,19.94,19.95,19.89,19.89,26797.0,15.9802,15.9882,15.9401,15.9401,26797.0
2015-08-07 14:00:00,19.88,19.9,19.86,19.87,21850.0,15.9321,15.9481,15.9161,15.9241,21850.0
2015-08-07 14:05:00,19.87,19.89,19.85,19.88,26809.0,15.9241,15.9401,15.9081,15.9321,26809.0
2015-08-07 14:10:00,19.89,19.92,19.88,19.91,33408.0,15.9401,15.9642,15.9321,15.9561,33408.0
2015-08-07 14:15:00,19.91,19.91,19.83,19.84,44578.0,15.9561,15.9561,15.892,15.9,44578.0
2015-08-07 14:20:00,19.85,19.87,19.82,19.87,28043.0,15.9081,15.9241,15.884,15.9241,28043.0
2015-08-07 14:25:00,19.87,19.87,19.79,19.8,56596.0,15.9241,15.9241,15.86,15.868,56596.0
2015-08-07 14:30:00,19.8,19.89,19.79,19.87,42522.0,15.868,15.9401,15.86,15.9241,42522.0
2015-08-07 14:35:00,19.87,19.88,19.86,19.88,14256.0,15.9241,15.9321,15.9161,15.9321,14256.0
2015-08-07 14:40:00,19.87,19.9,19.87,19.89,46124.0,15.9241,15.9481,15.9241,15.9401,46124.0
2015-08-07 14:45:00,19.89,19.9,19.85,19.85,35666.0,15.9401,15.9481,15.9081,15.9081,35666.0
2015-08-07 14:50:00,19.85,19.88,19.79,19.79,95759.0,15.9081,15.9321,15.86,15.86,95759.0
2015-08-07 14:55:00,19.79,19.82,19.74,19.75,38455.0,15.86,15.884,15.8199,15.8279,38455.0
2015-08-07 15:00:00,19.74,19.77,19.72,19.76,46012.0,15.8199,15.8439,15.8039,15.8359,46012.0
2015-08-07 15:05:00,19.75,19.75,19.69,19.69,36324.0,15.8279,15.8279,15.7798,15.7798,36324.0
2015-08-07 15:10:00,19.7,19.73,19.67,19.7,43079.0,15.7878,15.8119,15.7638,15.7878,43079.0
2015-08-07 15:15:00,19.69,19.73,19.66,19.67,88252.0,15.7798,15.8119,15.7558,15.7638,88252.0
2015-08-07 15:20:00,19.67,19.67,19.6,19.64,127293.0,15.7638,15.7638,15.7077,15.7398,127293.0
2015-08-07 15:25:00,19.65,19.65,19.61,19.63,80681.0,15.7478,15.7478,15.7157,15.7317,80681.0
2015-08-07 15:30:00,19.63,19.65,19.63,19.65,68483.0,15.7317,15.7478,15.7317,15.7478,68483.0
2015-08-07 15:35:00,19.65,19.65,19.59,19.61,168036.0,15.7478,15.7478,15.6997,15.7157,168036.0
2015-08-07 15:40:00,19.62,19.65,19.58,19.59,134934.0,15.7237,15.7478,15.6917,15.6997,134934.0
2015-08-07 15:45:00,19.58,19.61,19.56,19.61,149548.0,15.6917,15.7157,15.6756,15.7157,149548.0
2015-08-07 15:50:00,19.6,19.63,19.59,19.63,120594.0,15.7077,15.7317,15.6997,15.7317,120594.0
2015-08-07 15:55:00,19.62,19.63,19.59,19.61,242874.0,15.7237,15.7317,15.6997,15.7157,242874.0
2015-08-10 09:30:00,19.41,19.65,19.36,19.61,70463.0,15.5554,15.7478,15.5154,15.7157,70463.0
2015-08-10 09:35:00,19.62,19.65,19.59,19.65,33113.0,15.7237,15.7478,15.6997,15.7478,33113.0
2015-08-10 09:40:00,19.65,19.69,19.57,19.64,52902.0,15.7478,15.7798,15.6837,15.7398,52902.0
2015-08-10 09:45:00,19.63,19.69,19.6,19.69,37261.0,15.7317,15.7798,15.7077,15.7798,37261.0
2015-08-10 09:50:00,19.69,19.76,19.67,19.75,60318.0,15.7798,15.8359,15.7638,15.8279,60318.0
2015-08-10 09:55:00,19.76,19.85,19.76,19.84,30617.0,15.8359,15.9081,15.8359,15.9,30617.0
2015-08-10 10:00:00,19.83,19.83,19.78,19.8,34460.0,15.892,15.892,15.852,15.868,34460.0
2015-08-10 10:05:00,19.79,19.8,19.75,19.75,65583.0,15.86,15.868,15.8279,15.8279,65583.0
2015-08-10 10:10:00,19.75,19.82,19.73,19.82,146661.0,15.8279,15.884,15.8119,15.884,146661.0
2015-08-10 10:15:00,19.82,19.84,19.79,19.81,59248.0,15.884,15.9,15.86,15.876,59248.0
2015-08-10 10:20:00,19.82,19.85,19.76,19.78,46153.0,15.884,15.9081,15.8359,15.852,46153.0
2015-08-10 10:25:00,19.78,19.81,19.77,19.79,23977.0,15.852,15.876,15.8439,15.86,23977.0
2015-08-10 10:30:00,19.8,19.89,19.79,19.89,39445.0,15.868,15.9401,15.86,15.9401,39445.0
2015-08-10 10:35:00,19.89,19.96,19.88,19.94,68523.0,15.9401,15.9962,15.9321,15.9802,68523.0
2015-08-10 10:40:00,19.94,20.06,19.93,20.05,79418.0,15.9802,16.0764,15.9722,16.0683,79418.0
2015-08-10 10:45:00,20.05,20.13,20.03,20.05,92542.0,16.0683,16.1325,16.0523,16.0683,92542.0
2015-08-10 10:50:00,20.05,20.1,20.04,20.08,81674.0,16.0683,16.1084,16.0603,16.0924,81674.0
2015-08-10 10:55:00,20.08,20.09,20.03,20.05,54365.0,16.0924,16.1004,16.0523,16.0683,54365.0
2015-08-10 11:00:00,20.05,20.05,19.89,19.91,67142.0,16.0683,16.0683,15.9401,15.9561,67142.0
2015-08-10 11:05:00,19.91,19.99,19.9,19.97,74434.0,15.9561,16.0203,15.9481,16.0042,74434.0
2015-08-10 11:10:00,19.98,19.98,19.9,19.91,44180.0,16.0122,16.0122,15.9481,15.9561,44180.0
2015-08-10 11:15:00,19.9,20.11,19.88,20.07,183163.0,15.9481,16.1164,15.9321,16.0844,183163.0
2015-08-10 11:20:00,20.07,20.07,20.02,20.02,29743.0,16.0844,16.0844,16.0443,16.0443,29743.0
2015-08-10 11:25:00,20.01,20.04,19.98,20.0,87936.0,16.0363,16.0603,16.0122,16.0283,87936.0
2015-08-10 11:30:00,20.01,20.03,20.0,20.03,51265.0,16.0363,16.0523,16.0283,16.0523,51265.0
2015-08-10 11:35:00,20.03,20.05,20.03,20.05,45441.0,16.0523,16.0683,16.0523,16.0683,45441.0
2015-08-10 11:40:00,20.06,20.09,20.06,20.07,49252.0,16.0764,16.1004,16.0764,16.0844,49252.0
2015-08-10 11:45:00,20.08,20.08,20.03,20.05,33224.0,16.0924,16.0924,16.0523,16.0683,33224.0
2015-08-10 11:50:00,20.05,20.06,19.94,19.94,49985.0,16.0683,16.0764,15.9802,15.9802,49985.0
2015-08-10 11:55:00,19.94,19.97,19.9,19.96,59230.0,15.9802,16.0042,15.9481,15.9962,59230.0
2015-08-10 12:00:00,19.96,19.99,19.94,19.94,42013.0,15.9962,16.0203,15.9802,15.9802,42013.0
2015-08-10 12:05:00,19.94,19.94,19.9,19.91,36403.0,15.9802,15.9802,15.9481,15.9561,36403.0
2015-08-10 12:10:00,19.92,19.99,19.91,19.98,46883.0,15.9642,16.0203,15.9561,16.0122,46883.0
2015-08-10 12:15:00,19.98,20.02,19.96,20.01,74868.0,16.0122,16.0443,15.9962,16.0363,74868.0
2015-08-10 12:20:00,20.01,20.04,20.0,20.0,32894.0,16.0363,16.0603,16.0283,16.0283,32894.0
2015-08-10 12:25:00,20.0,20.01,19.97,19.98,38400.0,16.0283,16.0363,16.0042,16.0122,38400.0
2015-08-10 12:30:00,19.98,20.03,19.95,20.03,66701.0,16.0122,16.0523,15.9882,16.0523,66701.0
2015-08-10 12:35:00,20.01,20.03,20.0,20.02,37510.0,16.0363,16.0523,16.0283,16.0443,37510.0
2015-08-10 12:40:00,20.01,20.02,19.95,19.95,51181.0,16.0363,16.0443,15.9882,15.9882,51181.0
2015-08-10 12:45:00,19.95,19.97,19.91,19.92,67046.0,15.9882,16.0042,15.9561,15.9642,67046.0
2015-08-10 12:50:00,19.92,19.94,19.88,19.94,60794.0,15.9642,15.9802,15.9321,15.9802,60794.0
2015-08-10 12:55:00,19.93,19.97,19.93,19.94,25556.0,15.9722,16.0042,15.9722,15.9802,25556.0
2015-08-10 13:00:00,19.93,19.93,19.84,19.84,45155.0,15.9722,15.9722,15.9,15.9,45155.0
2015-08-10 13:05:00,19.84,19.84,19.81,19.84,48204.0,15.9,15.9,15.876,15.9,48204.0
2015-08-10 13:10:00,19.85,19.9,19.85,19.89,47893.0,15.9081,15.9481,15.9081,15.9401,47893.0
2015-08-10 13:15:00,19.89,19.93,19.88,19.92,21780.0,15.9401,15.9722,15.9321,15.9642,21780.0
2015-08-10 13:20:00,19.92,19.92,19.91,19.92,7853.0,15.9642,15.9642,15.9561,15.9642,7853.0
2015-08-10 13:25:00,19.91,19.95,19.91,19.94,31580.0,15.9561,15.9882,15.9561,15.9802,31580.0
2015-08-10 13:30:00,19.93,19.95,19.92,19.94,33200.0,15.9722,15.9882,15.9642,15.9802,33200.0
2015-08-10 13:35:00,19.95,19.96,19.91,19.92,45104.0,15.9882,15.9962,15.9561,15.9642,45104.0
2015-08-10 13:40:00,19.91,19.92,19.9,19.9,21311.0,15.9561,15.9642,15.9481,15.9481,21311.0
2015-08-10 13:45:00,19.91,19.93,19.91,19.91,24204.0,15.9561,15.9722,15.9561,15.9561,24204.0
2015-08-10 13:50:00,19.9,19.94,19.9,19.93,42417.0,15.9481,15.9802,15.9481,15.9722,42417.0
2015-08-10 13:55:00,19.93,19.94,19.9,19.93,34860.0,15.9722,15.9802,15.9481,15.9722,34860.0
2015-08-10 14:00:00,19.93,19.94,19.8,19.85,136742.0,15.9722,15.9802,15.868,15.9081,136742.0
2015-08-10 14:05:00,19.85,19.89,19.83,19.83,42894.0,15.9081,15.9401,15.892,15.892,42894.0
2015-08-10 14:10:00,19.84,19.84,19.8,19.8,24158.0,15.9,15.9,15.868,15.868,24158.0
2015-08-10 14:15:00,19.81,19.81,19.76,19.77,33047.0,15.876,15.876,15.8359,15.8439,33047.0
2015-08-10 14:20:00,19.77,19.83,19.76,19.82,83450.0,15.8439,15.892,15.8359,15.884,83450.0
2015-08-10 14:25:00,19.82,19.83,19.81,19.82,32091.0,15.884,15.892,15.876,15.884,32091.0
2015-08-10 14:30:00,19.81,19.82,19.81,19.82,21592.0,15.876,15.884,15.876,15.884,21592.0
2015-08-10 14:35:00,19.82,19.87,19.81,19.87,78695.0,15.884,15.9241,15.876,15.9241,78695.0
2015-08-10 14:40:00,19.87,19.91,19.86,19.9,59999.0,15.9241,15.9561,15.9161,15.9481,59999.0
2015-08-10 14:45:00,19.9,19.94,19.9,19.94,69963.0,15.9481,15.9802,15.9481,15.9802,69963.0
2015-08-10 14:50:00,19.94,19.96,19.93,19.96,54201.0,15.9802,15.9962,15.9722,15.9962,54201.0
2015-08-10 14:55:00,19.95,19.96,19.93,19.94,45373.0,15.9882,15.9962,15.9722,15.9802,45373.0
2015-08-10 15:00:00,19.94,19.95,19.91,19.92,69525.0,15.9802,15.9882,15.9561,15.9642,69525.0
2015-08-10 15:05:00,19.92,19.97,19.92,19.92,123054.0,15.9642,16.0042,15.9642,15.9642,123054.0
2015-08-10 15:10:00,19.93,19.95,19.92,19.94,72076.0,15.9722,15.9882,15.9642,15.9802,72076.0
2015-08-10 15:15:00,19.94,19.95,19.93,19.94,50126.0,15.9802,15.9882,15.9722,15.9802,50126.0
2015-08-10 15:20:00,19.93,19.96,19.93,19.95,71898.0,15.9722,15.9962,15.9722,15.9882,71898.0
2015-08-10 15:25:00,19.96,19.97,19.95,19.96,48491.0,15.9962,16.0042,15.9882,15.9962,48491.0
2015-08-10 15:30:00,19.96,19.99,19.93,19.94,93475.0,15.9962,16.0203,15.9722,15.9802,93475.0
2015-08-10 15:35:00,19.94,19.94,19.84,19.87,215644.0,15.9802,15.9802,15.9,15.9241,215644.0
2015-08-10 15:40:00,19.88,19.89,19.8,19.82,138699.0,15.9321,15.9401,15.868,15.884,138699.0
2015-08-10 15:45:00,19.82,19.85,19.81,19.85,198901.0,15.884,15.9081,15.876,15.9081,198901.0
2015-08-10 15:50:00,19.85,19.85,19.83,19.83,114774.0,15.9081,15.9081,15.892,15.892,114774.0
2015-08-10 15:55:00,19.83,19.86,19.83,19.85,221015.0,15.892,15.9161,15.892,15.9081,221015.0
2015-08-11 09:30:00,19.77,19.91,19.75,19.82,48452.0,15.8439,15.9561,15.8279,15.884,48452.0
2015-08-11 09:35:00,19.82,19.82,19.66,19.66,24652.0,15.884,15.884,15.7558,15.7558,24652.0
2015-08-11 09:40:00,19.66,19.67,19.55,19.58,49022.0,15.7558,15.7638,15.6676,15.6917,49022.0
2015-08-11 09:45:00,19.59,19.62,19.5,19.52,35234.0,15.6997,15.7237,15.6276,15.6436,35234.0
2015-08-11 09:50:00,19.52,19.52,19.41,19.42,54499.0,15.6436,15.6436,15.5554,15.5635,54499.0
2015-08-11 09:55:00,19.42,19.48,19.37,19.37,34977.0,15.5635,15.6115,15.5234,15.5234,34977.0
2015-08-11 10:00:00,19.38,19.38,19.3,19.31,38322.0,15.5314,15.5314,15.4673,15.4753,38322.0
2015-08-11 10:05:00,19.31,19.43,19.3,19.39,28420.0,15.4753,15.5715,15.4673,15.5394,28420.0
2015-08-11 10:10:00,19.39,19.49,19.36,19.45,108328.0,15.5394,15.6196,15.5154,15.5875,108328.0
2015-08-11 10:15:00,19.45,19.51,19.43,19.51,67069.0,15.5875,15.6356,15.5715,15.6356,67069.0
2015-08-11 10:20:00,19.5,19.51,19.44,19.46,35137.0,15.6276,15.6356,15.5795,15.5955,35137.0
2015-08-11 10:25:00,19.46,19.55,19.44,19.49,96589.0,15.5955,15.6676,15.5795,15.6196,96589.0
2015-08-11 10:30:00,19.48,19.54,19.47,19.52,44840.0,15.6115,15.6596,15.6035,15.6436,44840.0
2015-08-11 10:35:00,19.51,19.52,19.41,19.45,58720.0,15.6356,15.6436,15.5554,15.5875,58720.0
2015-08-11 10:40:00,19.45,19.48,19.43,19.44,32559.0,15.5875,15.6115,15.5715,15.5795,32559.0
2015-08-11 10:45:00,19.44,19.44,19.37,19.38,66061.0,15.5795,15.5795,15.5234,15.5314,66061.0
2015-08-11 10:50:00,19.38,19.39,19.3,19.3,62377.0,15.5314,15.5394,15.4673,15.4673,62377.0
2015-08-11 10:55:00,19.3,19.31,19.21,19.24,86728.0,15.4673,15.4753,15.3952,15.4192,86728.0
2015-08-11 11:00:00,19.24,19.27,19.23,19.25,60688.0,15.4192,15.4432,15.4112,15.4272,60688.0
2015-08-11 11:05:00,19.25,19.25,19.19,19.19,41606.0,15.4272,15.4272,15.3791,15.3791,41606.0
2015-08-11 11:10:00,19.2,19.3,19.19,19.3,78184.0,15.3871,15.4673,15.3791,15.4673,78184.0
2015-08-11 11:15:00,19.3,19.34,19.27,19.27,103060.0,15.4673,15.4993,15.4432,15.4432,103060.0
2015-08-11 11:20:00,19.27,19.27,19.22,19.23,44055.0,15.4432,15.4432,15.4032,15.4112,44055.0
2015-08-11 11:25:00,19.23,19.23,19.18,19.22,52199.0,15.4112,15.4112,15.3711,15.4032,52199.0
2015-08-11 11:30:00,19.22,19.28,19.22,19.27,110807.0,15.4032,15.4513,15.4032,15.4432,110807.0
2015-08-11 11:35:00,19.27,19.3,19.25,19.29,50719.0,15.4432,15.4673,15.4272,15.4593,50719.0
2015-08-11 11:40:00,19.29,19.34,19.28,19.33,41597.0,15.4593,15.4993,15.4513,15.4913,41597.0
2015-08-11 11:45:00,19.33,19.33,19.27,19.32,49520.0,15.4913,15.4913,15.4432,15.4833,49520.0
2015-08-11 11:50:00,19.32,19.32,19.27,19.29,37484.0,15.4833,15.4833,15.4432,15.4593,37484.0
2015-08-11 11:55:00,19.29,19.29,19.24,19.27,40514.0,15.4593,15.4593,15.4192,15.4432,40514.0
2015-08-11 12:00:00,19.27,19.3,19.25,19.29,45190.0,15.4432,15.4673,15.4272,15.4593,45190.0
2015-08-11 12:05:00,19.29,19.32,19.28,19.3,45265.0,15.4593,15.4833,15.4513,15.4673,45265.0
2015-08-11 12:10:00,19.31,19.34,19.3,19.32,36386.0,15.4753,15.4993,15.4673,15.4833,36386.0
2015-08-11 12:15:00,19.32,19.36,19.31,19.36,17626.0,15.4833,15.5154,15.4753,15.5154,17626.0
2015-08-11 12:20:00,19.35,19.4,19.35,19.38,32780.0,15.5074,15.5474,15.5074,15.5314,32780.0
2015-08-11 12:25:00,19.37,19.38,19.34,19.34,25116.0,15.5234,15.5314,15.4993,15.4993,25116.0
2015-08-11 12:30:00,19.35,19.35,19.3,19.31,40077.0,15.5074,15.5074,15.4673,15.4753,40077.0
2015-08-11 12:35:00,19.32,19.32,19.24,19.25,43798.0,15.4833,15.4833,15.4192,15.4272,43798.0
2015-08-11 12:40:00,19.24,19.3,19.24,19.27,44675.0,15.4192,15.4673,15.4192,15.4432,44675.0
2015-08-11 12:45:00,19.26,19.27,19.22,19.23,63507.0,15.4352,15.4432,15.4032,15.4112,63507.0
2015-08-11 12:50:00,19.23,19.24,19.17,19.18,71579.0,15.4112,15.4192,15.3631,15.3711,71579.0
2015-08-11 12:55:00,19.19,19.19,19.16,19.17,39204.0,15.3791,15.3791,15.3551,15.3631,39204.0
2015-08-11 13:00:00,19.17,19.25,19.17,19.25,153191.0,15.3631,15.4272,15.3631,15.4272,153191.0
2015-08-11 13:05:00,19.25,19.27,19.24,19.25,42684.0,15.4272,15.4432,15.4192,15.4272,42684.0
2015-08-11 13:10:00,19.26,19.28,19.25,19.27,39117.0,15.4352,15.4513,15.4272,15.4432,39117.0
2015-08-11 13:15:00,19.27,19.31,19.26,19.31,24743.0,15.4432,15.4753,15.4352,15.4753,24743.0
2015-08-11 13:20:00,19.31,19.35,19.3,19.35,51163.0,15.4753,15.5074,15.4673,15.5074,51163.0
2015-08-11 13:25:00,19.35,19.38,19.35,19.37,23630.0,15.5074,15.5314,15.5074,15.5234,23630.0
2015-08-11 13:30:00,19.37,19.37,19.31,19.35,46002.0,15.5234,15.5234,15.4753,15.5074,46002.0
2015-08-11 13:35:00,19.35,19.39,19.34,19.39,49209.0,15.5074,15.5394,15.4993,15.5394,49209.0
2015-08-11 13:40:00,19.38,19.41,19.38,19.4,24334.0,15.5314,15.5554,15.5314,15.5474,24334.0
2015-08-11 13:45:00,19.4,19.4,19.33,19.34,35021.0,15.5474,15.5474,15.4913,15.4993,35021.0
2015-08-11 13:50:00,19.34,19.36,19.32,19.36,25083.0,15.4993,15.5154,15.4833,15.5154,25083.0
2015-08-11 13:55:00,19.36,19.36,19.26,19.26,23986.0,15.5154,15.5154,15.4352,15.4352,23986.0
2015-08-11 14:00:00,19.26,19.27,19.25,19.25,27290.0,15.4352,15.4432,15.4272,15.4272,27290.0
2015-08-11 14:05:00,19.25,19.28,19.22,19.28,41150.0,15.4272,15.4513,15.4032,15.4513,41150.0
2015-08-11 14:10:00,19.28,19.3,19.27,19.3,23880.0,15.4513,15.4673,15.4432,15.4673,23880.0
2015-08-11 14:15:00,19.29,19.3,19.22,19.23,28593.0,15.4593,15.4673,15.4032,15.4112,28593.0
2015-08-11 14:20:00,19.23,19.23,19.18,19.21,45515.0,15.4112,15.4112,15.3711,15.3952,45515.0
2015-08-11 14:25:00,19.21,19.22,19.18,19.21,32919.0,15.3952,15.4032,15.3711,15.3952,32919.0
2015-08-11 14:30:00,19.2,19.21,19.19,19.21,20391.0,15.3871,15.3952,15.3791,15.3952,20391.0
2015-08-11 14:35:00,19.21,19.26,19.2,19.26,38017.0,15.3952,15.4352,15.3871,15.4352,38017.0
2015-08-11 14:40:00,19.26,19.3,19.25,19.28,41104.0,15.4352,15.4673,15.4272,15.4513,41104.0
2015-08-11 14:45:00,19.28,19.29,19.26,19.28,28642.0,15.4513,15.4593,15.4352,15.4513,28642.0
2015-08-11 14:50:00,19.28,19.28,19.22,19.22,22857.0,15.4513,15.4513,15.4032,15.4032,22857.0
2015-08-11 14:55:00,19.23,19.29,19.22,19.26,47619.0,15.4112,15.4593,15.4032,15.4352,47619.0
2015-08-11 15:00:00,19.26,19.3,19.26,19.3,52686.0,15.4352,15.4673,15.4352,15.4673,52686.0
2015-08-11 15:05:00,19.3,19.3,19.26,19.3,41424.0,15.4673,15.4673,15.4352,15.4673,41424.0
2015-08-11 15:10:00,19.3,19.32,19.28,19.28,65968.0,15.4673,15.4833,15.4513,15.4513,65968.0
2015-08-11 15:15:00,19.29,19.29,19.2,19.21,66436.0,15.4593,15.4593,15.3871,15.3952,66436.0
2015-08-11 15:20:00,19.2,19.21,19.1,19.1,89173.0,15.3871,15.3952,15.307,15.307,89173.0
2015-08-11 15:25:00,19.1,19.14,19.09,19.12,98568.0,15.307,15.3391,15.299,15.323,98568.0
2015-08-11 15:30:00,19.12,19.19,19.11,19.19,116148.0,15.323,15.3791,15.315,15.3791,116148.0
2015-08-11 15:35:00,19.19,19.24,19.18,19.23,171876.0,15.3791,15.4192,15.3711,15.4112,171876.0
2015-08-11 15:40:00,19.23,19.25,19.21,19.25,102475.0,15.4112,15.4272,15.3952,15.4272,102475.0
2015-08-11 15:45:00,19.24,19.27,19.23,19.27,132370.0,15.4192,15.4432,15.4112,15.4432,132370.0
2015-08-11 15:50:00,19.26,19.29,19.26,19.29,175047.0,15.4352,15.4593,15.4352,15.4593,175047.0
2015-08-11 15:55:00,19.29,19.29,19.23,19.23,363483.0,15.4593,15.4593,15.4112,15.4112,363483.0
2015-08-12 09:30:00,19.2,19.3,19.07,19.08,47093.0,15.3871,15.4673,15.283,15.291,47093.0
2015-08-12 09:35:00,19.07,19.24,19.03,19.18,48487.0,15.283,15.4192,15.2509,15.3711,48487.0
2015-08-12 09:40:00,19.18,19.19,19.1,19.12,46651.0,15.3711,15.3791,15.307,15.323,46651.0
2015-08-12 09:45:00,19.1,19.14,19.07,19.09,56966.0,15.307,15.3391,15.283,15.299,56966.0
2015-08-12 09:50:00,19.09,19.09,18.99,19.0,52609.0,15.299,15.299,15.2188,15.2269,52609.0
2015-08-12 09:55:00,18.99,19.04,18.95,19.03,31496.0,15.2188,15.2589,15.1868,15.2509,31496.0
2015-08-12 10:00:00,19.03,19.17,19.02,19.15,119173.0,15.2509,15.3631,15.2429,15.3471,119173.0
2015-08-12 10:05:00,19.14,19.16,19.08,19.13,110780.0,15.3391,15.3551,15.291,15.331,110780.0
2015-08-12 10:10:00,19.13,19.25,19.12,19.23,94649.0,15.331,15.4272,15.323,15.4112,94649.0
2015-08-12 10:15:00,19.23,19.33,19.21,19.33,89867.0,15.4112,15.4913,15.3952,15.4913,89867.0
2015-08-12 10:20:00,19.33,19.37,19.31,19.36,72408.0,15.4913,15.5234,15.4753,15.5154,72408.0
2015-08-12 10:25:00,19.35,19.45,19.33,19.42,204629.0,15.5074,15.5875,15.4913,15.5635,204629.0
2015-08-12 10:30:00,19.42,19.42,19.3,19.31,55348.0,15.5635,15.5635,15.4673,15.4753,55348.0
2015-08-12 10:35:00,19.3,19.32,19.22,19.3,394597.0,15.4673,15.4833,15.4032,15.4673,394597.0
2015-08-12 10:40:00,19.29,19.32,19.25,19.3,127892.0,15.4593,15.4833,15.4272,15.4673,127892.0
2015-08-12 10:45:00,19.3,19.4,19.29,19.39,74019.0,15.4673,15.5474,15.4593,15.5394,74019.0
2015-08-12 10:50:00,19.39,19.39,19.31,19.35,54374.0,15.5394,15.5394,15.4753,15.5074,54374.0
2015-08-12 10:55:00,19.34,19.39,19.27,19.32,445507.0,15.4993,15.5394,15.4432,15.4833,445507.0
2015-08-12 11:00:00,19.32,19.5,19.31,19.45,108056.0,15.4833,15.6276,15.4753,15.5875,108056.0
2015-08-12 11:05:00,19.45,19.5,19.42,19.44,59216.0,15.5875,15.6276,15.5635,15.5795,59216.0
2015-08-12 11:10:00,19.44,19.44,19.35,19.35,29354.0,15.5795,15.5795,15.5074,15.5074,29354.0
2015-08-12 11:15:00,19.35,19.35,19.25,19.34,66587.0,15.5074,15.5074,15.4272,15.4993,66587.0
2015-08-12 11:20:00,19.33,19.35,19.29,19.32,23992.0,15.4913,15.5074,15.4593,15.4833,23992.0
2015-08-12 11:25:00,19.32,19.35,19.29,19.34,33822.0,15.4833,15.5074,15.4593,15.4993,33822.0
2015-08-12 11:30:00,19.33,19.37,19.32,19.36,45544.0,15.4913,15.5234,15.4833,15.5154,45544.0
2015-08-12 11:35:00,19.36,19.39,19.35,19.38,15742.0,15.5154,15.5394,15.5074,15.5314,15742.0
2015-08-12 11:40:00,19.38,19.4,19.35,19.38,30237.0,15.5314,15.5474,15.5074,15.5314,30237.0
2015-08-12 11:45:00,19.38,19.44,19.35,19.44,29999.0,15.5314,15.5795,15.5074,15.5795,29999.0
2015-08-12 11:50:00,19.44,19.49,19.43,19.47,45855.0,15.5795,15.6196,15.5715,15.6035,45855.0
2015-08-12 11:55:00,19.47,19.58,19.46,19.52,61403.0,15.6035,15.6917,15.5955,15.6436,61403.0
2015-08-12 12:00:00,19.53,19.53,19.47,19.51,149673.0,15.6516,15.6516,15.6035,15.6356,149673.0
2015-08-12 12:05:00,19.52,19.54,19.5,19.52,29547.0,15.6436,15.6596,15.6276,15.6436,29547.0
2015-08-12 12:10:00,19.52,19.63,19.52,19.63,25005.0,15.6436,15.7317,15.6436,15.7317,25005.0
2015-08-12 12:15:00,19.63,19.64,19.58,19.6,33005.0,15.7317,15.7398,15.6917,15.7077,33005.0
2015-08-12 12:20:00,19.6,19.65,19.55,19.65,15785.0,15.7077,15.7478,15.6676,15.7478,15785.0
2015-08-12 12:25:00,19.66,19.71,19.62,19.7,21283.0,15.7558,15.7959,15.7237,15.7878,21283.0
2015-08-12 12:30:00,19.71,19.81,19.7,19.79,52298.0,15.7959,15.876,15.7878,15.86,52298.0
2015-08-12 12:35:00,19.79,19.84,19.76,19.76,46047.0,15.86,15.9,15.8359,15.8359,46047.0
2015-08-12 12:40:00,19.75,19.78,19.74,19.77,14283.0,15.8279,15.852,15.8199,15.8439,14283.0
2015-08-12 12:45:00,19.77,19.78,19.72,19.73,19788.0,15.8439,15.852,15.8039,15.8119,19788.0
2015-08-12 12:50:00,19.73,19.76,19.72,19.73,17957.0,15.8119,15.8359,15.8039,15.8119,17957.0
2015-08-12 12:55:00,19.73,19.74,19.67,19.67,44560.0,15.8119,15.8199,15.7638,15.7638,44560.0
2015-08-12 13:00:00,19.68,19.8,19.67,19.8,37567.0,15.7718,15.868,15.7638,15.868,37567.0
2015-08-12 13:05:00,19.8,19.82,19.78,19.81,17169.0,15.868,15.884,15.852,15.876,17169.0
2015-08-12 13:10:00,19.8,19.84,19.8,19.82,15118.0,15.868,15.9,15.868,15.884,15118.0
2015-08-12 13:15:00,19.82,19.92,19.82,19.91,39528.0,15.884,15.9642,15.884,15.9561,39528.0
2015-08-12 13:20:00,19.92,19.93,19.9,19.91,18524.0,15.9642,15.9722,15.9481,15.9561,18524.0
2015-08-12 13:25:00,19.91,19.92,19.87,19.92,36192.0,15.9561,15.9642,15.9241,15.9642,36192.0
2015-08-12 13:30:00,19.91,19.97,19.9,19.96,45212.0,15.9561,16.0042,15.9481,15.9962,45212.0
2015-08-12 13:35:00,19.97,19.99,19.96,19.98,28596.0,16.0042,16.0203,15.9962,16.0122,28596.0
2015-08-12 13:40:00,19.99,20.03,19.97,20.02,85363.0,16.0203,16.0523,16.0042,16.0443,85363.0
2015-08-12 13:45:00,20.03,20.14,20.02,20.1,149176.0,16.0523,16.1405,16.0443,16.1084,149176.0
2015-08-12 13:50:00,20.11,20.13,20.04,20.1,65690.0,16.1164,16.1325,16.0603,16.1084,65690.0
2015-08-12 13:55:00,20.09,20.12,20.08,20.11,115686.0,16.1004,16.1244,16.0924,16.1164,115686.0
2015-08-12 14:00:00,20.11,20.13,20.05,20.05,60472.0,16.1164,16.1325,16.0683,16.0683,60472.0
2015-08-12 14:05:00,20.05,20.12,20.05,20.12,58149.0,16.0683,16.1244,16.0683,16.1244,58149.0
2015-08-12 14:10:00,20.12,20.25,20.12,20.24,61511.0,16.1244,16.2286,16.1244,16.2206,61511.0
2015-08-12 14:15:00,20.24,20.3,20.21,20.3,63165.0,16.2206,16.2687,16.1966,16.2687,63165.0
2015-08-12 14:20:00,20.3,20.36,20.3,20.36,99417.0,16.2687,16.3168,16.2687,16.3168,99417.0
2015-08-12 14:25:00,20.36,20.4,20.27,20.32,110089.0,16.3168,16.3488,16.2447,16.2847,110089.0
2015-08-12 14:30:00,20.31,20.37,20.31,20.34,59288.0,16.2767,16.3248,16.2767,16.3008,59288.0
2015-08-12 14:35:00,20.35,20.4,20.34,20.39,66514.0,16.3088,16.3488,16.3008,16.3408,66514.0
2015-08-12 14:40:00,20.4,20.46,20.37,20.46,85998.0,16.3488,16.3969,16.3248,16.3969,85998.0
2015-08-12 14:45:00,20.46,20.46,20.37,20.42,193679.0,16.3969,16.3969,16.3248,16.3649,193679.0
2015-08-12 14:50:00,20.42,20.42,20.34,20.36,252705.0,16.3649,16.3649,16.3008,16.3168,252705.0
2015-08-12 14:55:00,20.36,20.36,20.32,20.32,74295.0,16.3168,16.3168,16.2847,16.2847,74295.0
2015-08-12 15:00:00,20.32,20.4,20.31,20.39,67228.0,16.2847,16.3488,16.2767,16.3408,67228.0
2015-08-12 15:05:00,20.39,20.46,20.37,20.44,94348.0,16.3408,16.3969,16.3248,16.3809,94348.0
2015-08-12 15:10:00,20.44,20.46,20.42,20.45,57678.0,16.3809,16.3969,16.3649,16.3889,57678.0
2015-08-12 15:15:00,20.44,20.48,20.44,20.48,49748.0,16.3809,16.4129,16.3809,16.4129,49748.0
2015-08-12 15:20:00,20.48,20.51,20.47,20.49,74263.0,16.4129,16.437,16.4049,16.421,74263.0
2015-08-12 15:25:00,20.5,20.5,20.44,20.45,105213.0,16.429,16.429,16.3809,16.3889,105213.0
2015-08-12 15:30:00,20.44,20.48,20.4,20.46,172017.0,16.3809,16.4129,16.3488,16.3969,172017.0
2015-08-12 15:35:00,20.46,20.51,20.44,20.47,136725.0,16.3969,16.437,16.3809,16.4049,136725.0
2015-08-12 15:40:00,20.47,20.51,20.46,20.48,137761.0,16.4049,16.437,16.3969,16.4129,137761.0
2015-08-12 15:45:00,20.48,20.5,20.47,20.5,118548.0,16.4129,16.429,16.4049,16.429,118548.0
2015-08-12 15:50:00,20.5,20.5,20.48,20.5,154120.0,16.429,16.429,16.4129,16.429,154120.0
2015-08-12 15:55:00,20.5,20.54,20.49,20.54,481151.0,16.429,16.461,16.421,16.461,481151.0
2015-08-13 09:30:00,20.53,20.56,20.41,20.41,83809.0,16.453,16.4771,16.3569,16.3569,83809.0
2015-08-13 09:35:00,20.41,20.5,20.31,20.5,24923.0,16.3569,16.429,16.2767,16.429,24923.0
2015-08-13 09:40:00,20.5,20.54,20.46,20.53,52821.0,16.429,16.461,16.3969,16.453,52821.0
2015-08-13 09:45:00,20.53,20.61,20.52,20.55,55287.0,16.453,16.5171,16.445,16.469,55287.0
2015-08-13 09:50:00,20.55,20.65,20.54,20.64,55134.0,16.469,16.5492,16.461,16.5412,55134.0
2015-08-13 09:55:00,20.65,20.72,20.65,20.71,49537.0,16.5492,16.6053,16.5492,16.5973,49537.0
2015-08-13 10:00:00,20.7,20.7,20.62,20.64,64838.0,16.5893,16.5893,16.5251,16.5412,64838.0
2015-08-13 10:05:00,20.64,20.72,20.62,20.63,59281.0,16.5412,16.6053,16.5251,16.5332,59281.0
2015-08-13 10:10:00,20.62,20.63,20.48,20.53,50984.0,16.5251,16.5332,16.4129,16.453,50984.0
2015-08-13 10:15:00,20.53,20.53,20.46,20.46,41713.0,16.453,16.453,16.3969,16.3969,41713.0
2015-08-13 10:20:00,20.46,20.48,20.37,20.43,70270.0,16.3969,16.4129,16.3248,16.3729,70270.0
2015-08-13 10:25:00,20.43,20.45,20.35,20.36,67579.0,16.3729,16.3889,16.3088,16.3168,67579.0
2015-08-13 10:30:00,20.36,20.37,20.28,20.29,62985.0,16.3168,16.3248,16.2527,16.2607,62985.0
2015-08-13 10:35:00,20.29,20.32,20.23,20.25,124450.0,16.2607,16.2847,16.2126,16.2286,124450.0
2015-08-13 10:40:00,20.25,20.25,20.21,20.21,40663.0,16.2286,16.2286,16.1966,16.1966,40663.0
2015-08-13 10:45:00,20.21,20.3,20.21,20.23,56192.0,16.1966,16.2687,16.1966,16.2126,56192.0
2015-08-13 10:50:00,20.23,20.34,20.2,20.33,62286.0,16.2126,16.3008,16.1886,16.2927,62286.0
2015-08-13 10:55:00,20.34,20.34,20.3,20.33,51333.0,16.3008,16.3008,16.2687,16.2927,51333.0
2015-08-13 11:00:00,20.33,20.36,20.32,20.32,29822.0,16.2927,16.3168,16.2847,16.2847,29822.0
2015-08-13 11:05:00,20.34,20.35,20.31,20.32,46011.0,16.3008,16.3088,16.2767,16.2847,46011.0
2015-08-13 11:10:00,20.32,20.34,20.3,20.3,29317.0,16.2847,16.3008,16.2687,16.2687,29317.0
2015-08-13 11:15:00,20.31,20.34,20.29,20.31,26158.0,16.2767,16.3008,16.2607,16.2767,26158.0
2015-08-13 11:20:00,20.31,20.35,20.3,20.34,20556.0,16.2767,16.3088,16.2687,16.3008,20556.0
2015-08-13 11:25:00,20.34,20.35,20.27,20.28,27307.0,16.3008,16.3088,16.2447,16.2527,27307.0
2015-08-13 11:30:00,20.29,20.29,20.25,20.26,18537.0,16.2607,16.2607,16.2286,16.2366,18537.0
2015-08-13 11:35:00,20.25,20.29,20.22,20.28,30531.0,16.2286,16.2607,16.2046,16.2527,30531.0
2015-08-13 11:40:00,20.28,20.33,20.27,20.32,32485.0,16.2527,16.2927,16.2447,16.2847,32485.0
2015-08-13 11:45:00,20.32,20.34,20.3,20.32,28620.0,16.2847,16.3008,16.2687,16.2847,28620.0
2015-08-13 11:50:00,20.32,20.33,20.27,20.31,45014.0,16.2847,16.2927,16.2447,16.2767,45014.0
2015-08-13 11:55:00,20.32,20.34,20.29,20.33,44868.0,16.2847,16.3008,16.2607,16.2927,44868.0
2015-08-13 12:00:00,20.33,20.34,20.31,20.32,20375.0,16.2927,16.3008,16.2767,16.2847,20375.0
2015-08-13 12:05:00,20.32,20.38,20.32,20.37,26542.0,16.2847,16.3328,16.2847,16.3248,26542.0
2015-08-13 12:10:00,20.36,20.37,20.3,20.3,28683.0,16.3168,16.3248,16.2687,16.2687,28683.0
2015-08-13 12:15:00,20.3,20.3,20.24,20.24,25737.0,16.2687,16.2687,16.2206,16.2206,25737.0
2015-08-13 12:20:00,20.24,20.25,20.2,20.22,21290.0,16.2206,16.2286,16.1886,16.2046,21290.0
2015-08-13 12:25:00,20.21,20.27,20.21,20.27,23730.0,16.1966,16.2447,16.1966,16.2447,23730.0
2015-08-13 12:30:00,20.27,20.29,20.21,20.24,29978.0,16.2447,16.2607,16.1966,16.2206,29978.0
2015-08-13 12:35:00,20.25,20.27,20.22,20.25,23138.0,16.2286,16.2447,16.2046,16.2286,23138.0
2015-08-13 12:40:00,20.25,20.27,20.23,20.23,36262.0,16.2286,16.2447,16.2126,16.2126,36262.0
2015-08-13 12:45:00,20.23,20.33,20.22,20.32,28141.0,16.2126,16.2927,16.2046,16.2847,28141.0
2015-08-13 12:50:00,20.33,20.35,20.32,20.35,17278.0,16.2927,16.3088,16.2847,16.3088,17278.0
2015-08-13 12:55:00,20.35,20.37,20.32,20.36,22638.0,16.3088,16.3248,16.2847,16.3168,22638.0
2015-08-13 13:00:00,20.36,20.37,20.33,20.35,11342.0,16.3168,16.3248,16.2927,16.3088,11342.0
2015-08-13 13:05:00,20.35,20.37,20.34,20.35,17853.0,16.3088,16.3248,16.3008,16.3088,17853.0
2015-08-13 13:10:00,20.34,20.34,20.29,20.29,14200.0,16.3008,16.3008,16.2607,16.2607,14200.0
2015-08-13 13:15:00,20.29,20.32,20.28,20.31,16560.0,16.2607,16.2847,16.2527,16.2767,16560.0
2015-08-13 13:20:00,20.32,20.37,20.32,20.37,14948.0,16.2847,16.3248,16.2847,16.3248,14948.0
2015-08-13 13:25:00,20.37,20.37,20.34,20.35,9170.0,16.3248,16.3248,16.3008,16.3088,9170.0
2015-08-13 13:30:00,20.35,20.36,20.31,20.32,18501.0,16.3088,16.3168,16.2767,16.2847,18501.0
2015-08-13 13:35:00,20.32,20.33,20.3,20.32,26056.0,16.2847,16.2927,16.2687,16.2847,26056.0
2015-08-13 13:40:00,20.32,20.32,20.3,20.31,12937.0,16.2847,16.2847,16.2687,16.2767,12937.0
2015-08-13 13:45:00,20.32,20.32,20.28,20.3,24923.0,16.2847,16.2847,16.2527,16.2687,24923.0
2015-08-13 13:50:00,20.3,20.31,20.27,20.3,25177.0,16.2687,16.2767,16.2447,16.2687,25177.0
2015-08-13 13:55:00,20.3,20.31,20.29,20.29,12865.0,16.2687,16.2767,16.2607,16.2607,12865.0
2015-08-13 14:00:00,20.3,20.31,20.28,20.29,26829.0,16.2687,16.2767,16.2527,16.2607,26829.0
2015-08-13 14:05:00,20.28,20.29,20.24,20.24,15654.0,16.2527,16.2607,16.2206,16.2206,15654.0
2015-08-13 14:10:00,20.24,20.25,20.21,20.21,17783.0,16.2206,16.2286,16.1966,16.1966,17783.0
2015-08-13 14:15:00,20.21,20.28,20.2,20.28,38716.0,16.1966,16.2527,16.1886,16.2527,38716.0
2015-08-13 14:20:00,20.28,20.28,20.26,20.26,30379.0,16.2527,16.2527,16.2366,16.2366,30379.0
2015-08-13 14:25:00,20.26,20.28,20.24,20.24,28008.0,16.2366,16.2527,16.2206,16.2206,28008.0
2015-08-13 14:30:00,20.24,20.25,20.22,20.22,13938.0,16.2206,16.2286,16.2046,16.2046,13938.0
2015-08-13 14:35:00,20.23,20.23,20.19,20.21,28243.0,16.2126,16.2126,16.1805,16.1966,28243.0
2015-08-13 14:40:00,20.2,20.22,20.19,20.21,18999.0,16.1886,16.2046,16.1805,16.1966,18999.0
2015-08-13 14:45:00,20.22,20.22,20.19,20.22,28123.0,16.2046,16.2046,16.1805,16.2046,28123.0
2015-08-13 14:50:00,20.21,20.31,20.21,20.29,64333.0,16.1966,16.2767,16.1966,16.2607,64333.0
2015-08-13 14:55:00,20.29,20.3,20.24,20.28,43991.0,16.2607,16.2687,16.2206,16.2527,43991.0
2015-08-13 15:00:00,20.28,20.28,20.25,20.25,17090.0,16.2527,16.2527,16.2286,16.2286,17090.0
2015-08-13 15:05:00,20.25,20.26,20.21,20.21,25304.0,16.2286,16.2366,16.1966,16.1966,25304.0
2015-08-13 15:10:00,20.22,20.29,20.2,20.27,51778.0,16.2046,16.2607,16.1886,16.2447,51778.0
2015-08-13 15:15:00,20.28,20.29,20.24,20.29,49361.0,16.2527,16.2607,16.2206,16.2607,49361.0
2015-08-13 15:20:00,20.28,20.29,20.24,20.27,53983.0,16.2527,16.2607,16.2206,16.2447,53983.0
2015-08-13 15:25:00,20.27,20.3,20.26,20.3,71501.0,16.2447,16.2687,16.2366,16.2687,71501.0
2015-08-13 15:30:00,20.29,20.3,20.27,20.3,74371.0,16.2607,16.2687,16.2447,16.2687,74371.0
2015-08-13 15:35:00,20.3,20.31,20.28,20.31,66765.0,16.2687,16.2767,16.2527,16.2767,66765.0
2015-08-13 15:40:00,20.3,20.34,20.29,20.31,108070.0,16.2687,16.3008,16.2607,16.2767,108070.0
2015-08-13 15:45:00,20.3,20.32,20.28,20.3,107286.0,16.2687,16.2847,16.2527,16.2687,107286.0
2015-08-13 15:50:00,20.3,20.33,20.28,20.33,124918.0,16.2687,16.2927,16.2527,16.2927,124918.0
2015-08-13 15:55:00,20.33,20.34,20.31,20.33,187640.0,16.2927,16.3008,16.2767,16.2927,187640.0
2015-08-14 09:30:00,20.23,20.35,20.23,20.33,25565.0,16.2126,16.3088,16.2126,16.2927,25565.0
2015-08-14 09:35:00,20.32,20.51,20.32,20.49,14540.0,16.2847,16.437,16.2847,16.421,14540.0
2015-08-14 09:40:00,20.5,20.5,20.38,20.44,10396.0,16.429,16.429,16.3328,16.3809,10396.0
2015-08-14 09:45:00,20.44,20.44,20.31,20.35,20477.0,16.3809,16.3809,16.2767,16.3088,20477.0
2015-08-14 09:50:00,20.35,20.4,20.32,20.34,15827.0,16.3088,16.3488,16.2847,16.3008,15827.0
2015-08-14 09:55:00,20.34,20.34,20.26,20.32,18254.0,16.3008,16.3008,16.2366,16.2847,18254.0
2015-08-14 10:00:00,20.33,20.35,20.29,20.32,37490.0,16.2927,16.3088,16.2607,16.2847,37490.0
2015-08-14 10:05:00,20.31,20.33,20.26,20.3,25115.0,16.2767,16.2927,16.2366,16.2687,25115.0
2015-08-14 10:10:00,20.31,20.41,20.3,20.4,28570.0,16.2767,16.3569,16.2687,16.3488,28570.0
2015-08-14 10:15:00,20.41,20.46,20.39,20.46,34383.0,16.3569,16.3969,16.3408,16.3969,34383.0
2015-08-14 10:20:00,20.46,20.5,20.46,20.5,37230.0,16.3969,16.429,16.3969,16.429,37230.0
2015-08-14 10:25:00,20.5,20.5,20.47,20.5,53335.0,16.429,16.429,16.4049,16.429,53335.0
2015-08-14 10:30:00,20.5,20.6,20.5,20.59,393267.0,16.429,16.5091,16.429,16.5011,393267.0
2015-08-14 10:35:00,20.59,20.65,20.58,20.64,76150.0,16.5011,16.5492,16.4931,16.5412,76150.0
2015-08-14 10:40:00,20.64,20.64,20.51,20.59,73429.0,16.5412,16.5412,16.437,16.5011,73429.0
2015-08-14 10:45:00,20.58,20.61,20.54,20.56,65150.0,16.4931,16.5171,16.461,16.4771,65150.0
2015-08-14 10:50:00,20.55,20.58,20.55,20.57,23246.0,16.469,16.4931,16.469,16.4851,23246.0
2015-08-14 10:55:00,20.56,20.57,20.55,20.57,28522.0,16.4771,16.4851,16.469,16.4851,28522.0
2015-08-14 11:00:00,20.57,20.57,20.44,20.48,73645.0,16.4851,16.4851,16.3809,16.4129,73645.0
2015-08-14 11:05:00,20.48,20.53,20.48,20.52,34056.0,16.4129,16.453,16.4129,16.445,34056.0
2015-08-14 11:10:00,20.52,20.58,20.52,20.58,24744.0,16.445,16.4931,16.445,16.4931,24744.0
2015-08-14 11:15:00,20.58,20.58,20.5,20.53,33457.0,16.4931,16.4931,16.429,16.453,33457.0
2015-08-14 11:20:00,20.53,20.6,20.53,20.6,40120.0,16.453,16.5091,16.453,16.5091,40120.0
2015-08-14 11:25:00,20.6,20.68,20.59,20.64,47744.0,16.5091,16.5732,16.5011,16.5412,47744.0
2015-08-14 11:30:00,20.64,20.64,20.59,20.64,27059.0,16.5412,16.5412,16.5011,16.5412,27059.0
2015-08-14 11:35:00,20.63,20.64,20.59,20.61,48530.0,16.5332,16.5412,16.5011,16.5171,48530.0
2015-08-14 11:40:00,20.6,20.65,20.6,20.64,134850.0,16.5091,16.5492,16.5091,16.5412,134850.0
2015-08-14 11:45:00,20.64,20.64,20.58,20.58,39013.0,16.5412,16.5412,16.4931,16.4931,39013.0
2015-08-14 11:50:00,20.57,20.58,20.54,20.55,113595.0,16.4851,16.4931,16.461,16.469,113595.0
2015-08-14 11:55:00,20.55,20.56,20.54,20.55,127667.0,16.469,16.4771,16.461,16.469,127667.0
2015-08-14 12:00:00,20.55,20.55,20.52,20.54,60420.0,16.469,16.469,16.445,16.461,60420.0
2015-08-14 12:05:00,20.54,20.55,20.5,20.53,38236.0,16.461,16.469,16.429,16.453,38236.0
2015-08-14 12:10:00,20.52,20.53,20.5,20.51,33151.0,16.445,16.453,16.429,16.437,33151.0
2015-08-14 12:15:00,20.52,20.52,20.5,20.5,59255.0,16.445,16.445,16.429,16.429,59255.0
2015-08-14 12:20:00,20.5,20.51,20.47,20.51,31296.0,16.429,16.437,16.4049,16.437,31296.0
2015-08-14 12:25:00,20.5,20.52,20.48,20.51,21741.0,16.429,16.445,16.4129,16.437,21741.0
2015-08-14 12:30:00,20.51,20.55,20.51,20.54,22084.0,16.437,16.469,16.437,16.461,22084.0
2015-08-14 12:35:00,20.55,20.57,20.53,20.55,23727.0,16.469,16.4851,16.453,16.469,23727.0
2015-08-14 12:40:00,20.55,20.58,20.53,20.58,34434.0,16.469,16.4931,16.453,16.4931,34434.0
2015-08-14 12:45:00,20.58,20.59,20.57,20.57,17596.0,16.4931,16.5011,16.4851,16.4851,17596.0
2015-08-14 12:50:00,20.58,20.6,20.57,20.6,29807.0,16.4931,16.5091,16.4851,16.5091,29807.0
2015-08-14 12:55:00,20.6,20.6,20.58,20.59,18541.0,16.5091,16.5091,16.4931,16.5011,18541.0
2015-08-14 13:00:00,20.58,20.59,20.56,20.57,19890.0,16.4931,16.5011,16.4771,16.4851,19890.0
2015-08-14 13:05:00,20.57,20.58,20.56,20.56,19282.0,16.4851,16.4931,16.4771,16.4771,19282.0
2015-08-14 13:10:00,20.56,20.56,20.53,20.55,24085.0,16.4771,16.4771,16.453,16.469,24085.0
2015-08-14 13:15:00,20.56,20.6,20.55,20.6,29857.0,16.4771,16.5091,16.469,16.5091,29857.0
2015-08-14 13:20:00,20.6,20.6,20.57,20.57,35681.0,16.5091,16.5091,16.4851,16.4851,35681.0
2015-08-14 13:25:00,20.58,20.58,20.55,20.58,15658.0,16.4931,16.4931,16.469,16.4931,15658.0
2015-08-14 13:30:00,20.57,20.6,20.57,20.6,29760.0,16.4851,16.5091,16.4851,16.5091,29760.0
2015-08-14 13:35:00,20.59,20.68,20.59,20.68,21164.0,16.5011,16.5732,16.5011,16.5732,21164.0
2015-08-14 13:40:00,20.68,20.69,20.66,20.69,24166.0,16.5732,16.5812,16.5572,16.5812,24166.0
2015-08-14 13:45:00,20.69,20.7,20.68,20.7,20274.0,16.5812,16.5893,16.5732,16.5893,20274.0
2015-08-14 13:50:00,20.69,20.76,20.69,20.74,77170.0,16.5812,16.6373,16.5812,16.6213,77170.0
2015-08-14 13:55:00,20.73,20.79,20.73,20.77,55694.0,16.6133,16.6614,16.6133,16.6454,55694.0
2015-08-14 14:00:00,20.78,20.78,20.7,20.7,38232.0,16.6534,16.6534,16.5893,16.5893,38232.0
2015-08-14 14:05:00,20.7,20.71,20.66,20.67,16566.0,16.5893,16.5973,16.5572,16.5652,16566.0
2015-08-14 14:10:00,20.66,20.74,20.65,20.73,27313.0,16.5572,16.6213,16.5492,16.6133,27313.0
2015-08-14 14:15:00,20.73,20.73,20.7,20.71,13129.0,16.6133,16.6133,16.5893,16.5973,13129.0
2015-08-14 14:20:00,20.7,20.71,20.7,20.71,10675.0,16.5893,16.5973,16.5893,16.5973,10675.0
2015-08-14 14:25:00,20.71,20.73,20.67,20.71,28922.0,16.5973,16.6133,16.5652,16.5973,28922.0
2015-08-14 14:30:00,20.71,20.74,20.68,20.74,15966.0,16.5973,16.6213,16.5732,16.6213,15966.0
2015-08-14 14:35:00,20.74,20.78,20.74,20.78,20469.0,16.6213,16.6534,16.6213,16.6534,20469.0
2015-08-14 14:40:00,20.78,20.79,20.76,20.77,23967.0,16.6534,16.6614,16.6373,16.6454,23967.0
2015-08-14 14:45:00,20.76,20.77,20.69,20.7,38698.0,16.6373,16.6454,16.5812,16.5893,38698.0
2015-08-14 14:50:00,20.7,20.7,20.67,20.7,18842.0,16.5893,16.5893,16.5652,16.5893,18842.0
2015-08-14 14:55:00,20.7,20.72,20.66,20.7,32003.0,16.5893,16.6053,16.5572,16.5893,32003.0
2015-08-14 15:00:00,20.7,20.71,20.68,20.69,21436.0,16.5893,16.5973,16.5732,16.5812,21436.0
2015-08-14 15:05:00,20.69,20.72,20.68,20.72,27460.0,16.5812,16.6053,16.5732,16.6053,27460.0
2015-08-14 15:10:00,20.71,20.72,20.7,20.72,37795.0,16.5973,16.6053,16.5893,16.6053,37795.0
2015-08-14 15:15:00,20.73,20.76,20.72,20.76,43481.0,16.6133,16.6373,16.6053,16.6373,43481.0
2015-08-14 15:20:00,20.76,20.79,20.75,20.79,21880.0,16.6373,16.6614,16.6293,16.6614,21880.0
2015-08-14 15:25:00,20.78,20.79,20.73,20.75,61737.0,16.6534,16.6614,16.6133,16.6293,61737.0
2015-08-14 15:30:00,20.75,20.76,20.73,20.75,55443.0,16.6293,16.6373,16.6133,16.6293,55443.0
2015-08-14 15:35:00,20.75,20.78,20.74,20.78,72200.0,16.6293,16.6534,16.6213,16.6534,72200.0
2015-08-14 15:40:00,20.78,20.83,20.77,20.81,123709.0,16.6534,16.6934,16.6454,16.6774,123709.0
2015-08-14 15:45:00,20.8,20.83,20.79,20.81,102786.0,16.6694,16.6934,16.6614,16.6774,102786.0
2015-08-14 15:50:00,20.81,20.82,20.79,20.81,76716.0,16.6774,16.6854,16.6614,16.6774,76716.0
2015-08-14 15:55:00,20.8,20.82,20.78,20.8,164270.0,16.6694,16.6854,16.6534,16.6694,164270.0
2015-08-17 09:30:00,20.73,20.87,20.72,20.83,39929.0,16.6133,16.7255,16.6053,16.6934,39929.0
2015-08-17 09:35:00,20.82,20.83,20.71,20.81,11193.0,16.6854,16.6934,16.5973,16.6774,11193.0
2015-08-17 09:40:00,20.8,20.91,20.78,20.8,24719.0,16.6694,16.7576,16.6534,16.6694,24719.0
2015-08-17 09:45:00,20.81,20.86,20.8,20.84,11700.0,16.6774,16.7175,16.6694,16.7015,11700.0
2015-08-17 09:50:00,20.83,20.9,20.79,20.79,19400.0,16.6934,16.7495,16.6614,16.6614,19400.0
2015-08-17 09:55:00,20.79,20.9,20.72,20.9,248179.0,16.6614,16.7495,16.6053,16.7495,248179.0
2015-08-17 10:00:00,20.89,20.93,20.83,20.92,32391.0,16.7415,16.7736,16.6934,16.7656,32391.0
2015-08-17 10:05:00,20.94,20.98,20.91,20.98,22111.0,16.7816,16.8137,16.7576,16.8137,22111.0
2015-08-17 10:10:00,20.98,20.99,20.94,20.97,24376.0,16.8137,16.8217,16.7816,16.8056,24376.0
2015-08-17 10:15:00,20.96,21.04,20.96,21.03,26734.0,16.7976,16.8617,16.7976,16.8537,26734.0
2015-08-17 10:20:00,21.01,21.03,20.96,20.98,28392.0,16.8377,16.8537,16.7976,16.8137,28392.0
2015-08-17 10:25:00,20.98,21.0,20.98,21.0,14353.0,16.8137,16.8297,16.8137,16.8297,14353.0
2015-08-17 10:30:00,21.0,21.04,20.99,21.01,17119.0,16.8297,16.8617,16.8217,16.8377,17119.0
2015-08-17 10:35:00,21.0,21.02,20.94,20.95,19811.0,16.8297,16.8457,16.7816,16.7896,19811.0
2015-08-17 10:40:00,20.95,20.97,20.91,20.92,16488.0,16.7896,16.8056,16.7576,16.7656,16488.0
2015-08-17 10:45:00,20.93,20.98,20.92,20.94,35428.0,16.7736,16.8137,16.7656,16.7816,35428.0
2015-08-17 10:50:00,20.94,20.98,20.91,20.97,47305.0,16.7816,16.8137,16.7576,16.8056,47305.0
2015-08-17 10:55:00,20.98,21.02,20.97,21.02,17374.0,16.8137,16.8457,16.8056,16.8457,17374.0
2015-08-17 11:00:00,21.03,21.07,21.03,21.07,22715.0,16.8537,16.8858,16.8537,16.8858,22715.0
2015-08-17 11:05:00,21.08,21.13,21.08,21.09,49055.0,16.8938,16.9339,16.8938,16.9018,49055.0
2015-08-17 11:10:00,21.09,21.11,21.08,21.11,21777.0,16.9018,16.9178,16.8938,16.9178,21777.0
2015-08-17 11:15:00,21.1,21.11,21.05,21.1,24082.0,16.9098,16.9178,16.8698,16.9098,24082.0
2015-08-17 11:20:00,21.1,21.12,21.06,21.1,69182.0,16.9098,16.9259,16.8778,16.9098,69182.0
2015-08-17 11:25:00,21.1,21.12,21.09,21.12,36955.0,16.9098,16.9259,16.9018,16.9259,36955.0
2015-08-17 11:30:00,21.12,21.17,21.12,21.16,26723.0,16.9259,16.9659,16.9259,16.9579,26723.0
2015-08-17 11:35:00,21.15,21.17,21.15,21.16,75742.0,16.9499,16.9659,16.9499,16.9579,75742.0
2015-08-17 11:40:00,21.16,21.16,21.1,21.12,114645.0,16.9579,16.9579,16.9098,16.9259,114645.0
2015-08-17 11:45:00,21.12,21.14,21.11,21.14,31577.0,16.9259,16.9419,16.9178,16.9419,31577.0
2015-08-17 11:50:00,21.14,21.19,21.14,21.19,21178.0,16.9419,16.982,16.9419,16.982,21178.0
2015-08-17 11:55:00,21.19,21.19,21.13,21.16,29572.0,16.982,16.982,16.9339,16.9579,29572.0
2015-08-17 12:00:00,21.16,21.2,21.14,21.16,23474.0,16.9579,16.99,16.9419,16.9579,23474.0
2015-08-17 12:05:00,21.16,21.18,21.16,21.17,8885.0,16.9579,16.9739,16.9579,16.9659,8885.0
2015-08-17 12:10:00,21.17,21.18,21.13,21.13,14704.0,16.9659,16.9739,16.9339,16.9339,14704.0
2015-08-17 12:15:00,21.13,21.15,21.11,21.11,12501.0,16.9339,16.9499,16.9178,16.9178,12501.0
2015-08-17 12:20:00,21.11,21.13,21.1,21.12,20747.0,16.9178,16.9339,16.9098,16.9259,20747.0
2015-08-17 12:25:00,21.12,21.15,21.12,21.12,15770.0,16.9259,16.9499,16.9259,16.9259,15770.0
2015-08-17 12:30:00,21.13,21.13,21.11,21.12,8600.0,16.9339,16.9339,16.9178,16.9259,8600.0
2015-08-17 12:35:00,21.12,21.12,21.08,21.09,38757.0,16.9259,16.9259,16.8938,16.9018,38757.0
2015-08-17 12:40:00,21.09,21.09,21.07,21.07,19081.0,16.9018,16.9018,16.8858,16.8858,19081.0
2015-08-17 12:45:00,21.07,21.14,21.07,21.14,34458.0,16.8858,16.9419,16.8858,16.9419,34458.0
2015-08-17 12:50:00,21.15,21.15,21.13,21.14,18965.0,16.9499,16.9499,16.9339,16.9419,18965.0
2015-08-17 12:55:00,21.14,21.19,21.14,21.18,20493.0,16.9419,16.982,16.9419,16.9739,20493.0
2015-08-17 13:00:00,21.17,21.2,21.17,21.19,10968.0,16.9659,16.99,16.9659,16.982,10968.0
2015-08-17 13:05:00,21.19,21.2,21.18,21.18,17605.0,16.982,16.99,16.9739,16.9739,17605.0
2015-08-17 13:10:00,21.19,21.2,21.17,21.17,13837.0,16.982,16.99,16.9659,16.9659,13837.0
2015-08-17 13:15:00,21.18,21.2,21.17,21.2,19566.0,16.9739,16.99,16.9659,16.99,19566.0
2015-08-17 13:20:00,21.2,21.2,21.19,21.2,12692.0,16.99,16.99,16.982,16.99,12692.0
2015-08-17 13:25:00,21.2,21.28,21.19,21.26,33382.0,16.99,17.0541,16.982,17.0381,33382.0
2015-08-17 13:30:00,21.26,21.27,21.19,21.2,14652.0,17.0381,17.0461,16.982,16.99,14652.0
2015-08-17 13:35:00,21.19,21.19,21.16,21.16,18817.0,16.982,16.982,16.9579,16.9579,18817.0
2015-08-17 13:40:00,21.15,21.16,21.1,21.1,12210.0,16.9499,16.9579,16.9098,16.9098,12210.0
2015-08-17 13:45:00,21.11,21.13,21.09,21.1,25532.0,16.9178,16.9339,16.9018,16.9098,25532.0
2015-08-17 13:50:00,21.1,21.1,21.02,21.02,20212.0,16.9098,16.9098,16.8457,16.8457,20212.0
2015-08-17 13:55:00,21.02,21.02,20.97,21.01,40515.0,16.8457,16.8457,16.8056,16.8377,40515.0
2015-08-17 14:00:00,21.01,21.03,20.99,21.01,31549.0,16.8377,16.8537,16.8217,16.8377,31549.0
2015-08-17 14:05:00,21.0,21.08,20.99,21.07,84050.0,16.8297,16.8938,16.8217,16.8858,84050.0
2015-08-17 14:10:00,21.07,21.08,21.04,21.04,47871.0,16.8858,16.8938,16.8617,16.8617,47871.0
2015-08-17 14:15:00,21.05,21.06,21.03,21.05,27051.0,16.8698,16.8778,16.8537,16.8698,27051.0
2015-08-17 14:20:00,21.05,21.06,21.04,21.05,18348.0,16.8698,16.8778,16.8617,16.8698,18348.0
2015-08-17 14:25:00,21.05,21.06,21.0,21.06,39309.0,16.8698,16.8778,16.8297,16.8778,39309.0
2015-08-17 14:30:00,21.05,21.06,21.02,21.05,23826.0,16.8698,16.8778,16.8457,16.8698,23826.0
2015-08-17 14:35:00,21.04,21.06,21.01,21.05,40863.0,16.8617,16.8778,16.8377,16.8698,40863.0
2015-08-17 14:40:00,21.05,21.1,21.03,21.09,39459.0,16.8698,16.9098,16.8537,16.9018,39459.0
2015-08-17 14:45:00,21.09,21.13,21.09,21.13,17747.0,16.9018,16.9339,16.9018,16.9339,17747.0
2015-08-17 14:50:00,21.13,21.14,21.1,21.1,25043.0,16.9339,16.9419,16.9098,16.9098,25043.0
2015-08-17 14:55:00,21.09,21.1,21.07,21.09,27284.0,16.9018,16.9098,16.8858,16.9018,27284.0
2015-08-17 15:00:00,21.09,21.12,21.07,21.09,33331.0,16.9018,16.9259,16.8858,16.9018,33331.0
2015-08-17 15:05:00,21.09,21.12,21.07,21.11,40748.0,16.9018,16.9259,16.8858,16.9178,40748.0
2015-08-17 15:10:00,21.1,21.14,21.09,21.13,28832.0,16.9098,16.9419,16.9018,16.9339,28832.0
2015-08-17 15:15:00,21.13,21.15,21.13,21.14,33373.0,16.9339,16.9499,16.9339,16.9419,33373.0
2015-08-17 15:20:00,21.14,21.14,21.13,21.14,17309.0,16.9419,16.9419,16.9339,16.9419,17309.0
2015-08-17 15:25:00,21.14,21.14,21.1,21.1,38664.0,16.9419,16.9419,16.9098,16.9098,38664.0
2015-08-17 15:30:00,21.1,21.14,21.1,21.14,56991.0,16.9098,16.9419,16.9098,16.9419,56991.0
2015-08-17 15:35:00,21.13,21.23,21.12,21.18,212311.0,16.9339,17.014,16.9259,16.9739,212311.0
2015-08-17 15:40:00,21.18,21.18,21.15,21.15,56832.0,16.9739,16.9739,16.9499,16.9499,56832.0
2015-08-17 15:45:00,21.15,21.18,21.14,21.18,168889.0,16.9499,16.9739,16.9419,16.9739,168889.0
2015-08-17 15:50:00,21.18,21.2,21.17,21.2,88602.0,16.9739,16.99,16.9659,16.99,88602.0
2015-08-17 15:55:00,21.21,21.25,21.2,21.24,453091.0,16.998,17.03,16.99,17.022,453091.0
2015-08-18 09:30:00,21.13,21.22,21.11,21.14,34119.0,16.9339,17.006,16.9178,16.9419,34119.0
2015-08-18 09:35:00,21.13,21.13,21.07,21.1,1700.0,16.9339,16.9339,16.8858,16.9098,1700.0
2015-08-18 09:40:00,21.14,21.17,21.0,21.0,10100.0,16.9419,16.9659,16.8297,16.8297,10100.0
2015-08-18 09:45:00,21.02,21.03,20.94,20.99,30347.0,16.8457,16.8537,16.7816,16.8217,30347.0
2015-08-18 09:50:00,20.99,21.01,20.94,20.97,19108.0,16.8217,16.8377,16.7816,16.8056,19108.0
2015-08-18 09:55:00,20.98,21.01,20.96,20.97,23510.0,16.8137,16.8377,16.7976,16.8056,23510.0
2015-08-18 10:00:00,20.97,21.01,20.95,21.01,35427.0,16.8056,16.8377,16.7896,16.8377,35427.0
2015-08-18 10:05:00,21.01,21.03,20.96,20.96,22239.0,16.8377,16.8537,16.7976,16.7976,22239.0
2015-08-18 10:10:00,20.97,21.0,20.96,20.98,13316.0,16.8056,16.8297,16.7976,16.8137,13316.0
2015-08-18 10:15:00,20.98,20.99,20.96,20.99,14201.0,16.8137,16.8217,16.7976,16.8217,14201.0
2015-08-18 10:20:00,20.99,21.01,20.97,20.98,64430.0,16.8217,16.8377,16.8056,16.8137,64430.0
2015-08-18 10:25:00,20.98,20.98,20.94,20.97,70705.0,16.8137,16.8137,16.7816,16.8056,70705.0
2015-08-18 10:30:00,20.97,21.03,20.97,21.0,96475.0,16.8056,16.8537,16.8056,16.8297,96475.0
2015-08-18 10:35:00,21.0,21.11,20.99,21.09,77979.0,16.8297,16.9178,16.8217,16.9018,77979.0
2015-08-18 10:40:00,21.09,21.12,21.04,21.11,46554.0,16.9018,16.9259,16.8617,16.9178,46554.0
2015-08-18 10:45:00,21.11,21.12,21.06,21.06,17014.0,16.9178,16.9259,16.8778,16.8778,17014.0
2015-08-18 10:50:00,21.07,21.13,21.05,21.13,23761.0,16.8858,16.9339,16.8698,16.9339,23761.0
2015-08-18 10:55:00,21.14,21.14,21.09,21.14,23084.0,16.9419,16.9419,16.9018,16.9419,23084.0
2015-08-18 11:00:00,21.13,21.13,21.05,21.05,12094.0,16.9339,16.9339,16.8698,16.8698,12094.0
2015-08-18 11:05:00,21.05,21.06,21.01,21.02,26925.0,16.8698,16.8778,16.8377,16.8457,26925.0
2015-08-18 11:10:00,21.01,21.02,20.96,21.02,38068.0,16.8377,16.8457,16.7976,16.8457,38068.0
2015-08-18 11:15:00,21.01,21.02,20.97,21.0,26769.0,16.8377,16.8457,16.8056,16.8297,26769.0
2015-08-18 11:20:00,20.99,21.02,20.99,20.99,41644.0,16.8217,16.8457,16.8217,16.8217,41644.0
2015-08-18 11:25:00,20.99,21.01,20.98,20.98,29790.0,16.8217,16.8377,16.8137,16.8137,29790.0
2015-08-18 11:30:00,20.99,20.99,20.94,20.98,24432.0,16.8217,16.8217,16.7816,16.8137,24432.0
2015-08-18 11:35:00,20.97,20.98,20.95,20.98,35222.0,16.8056,16.8137,16.7896,16.8137,35222.0
2015-08-18 11:40:00,20.98,21.02,20.97,20.99,41315.0,16.8137,16.8457,16.8056,16.8217,41315.0
2015-08-18 11:45:00,20.98,20.99,20.96,20.96,20569.0,16.8137,16.8217,16.7976,16.7976,20569.0
2015-08-18 11:50:00,20.96,21.02,20.95,21.0,89309.0,16.7976,16.8457,16.7896,16.8297,89309.0
2015-08-18 11:55:00,21.01,21.02,20.96,20.96,63922.0,16.8377,16.8457,16.7976,16.7976,63922.0
2015-08-18 12:00:00,20.96,20.96,20.89,20.89,16121.0,16.7976,16.7976,16.7415,16.7415,16121.0
2015-08-18 12:05:00,20.89,20.9,20.86,20.87,12008.0,16.7415,16.7495,16.7175,16.7255,12008.0
2015-08-18 12:10:00,20.86,20.87,20.82,20.84,19263.0,16.7175,16.7255,16.6854,16.7015,19263.0
2015-08-18 12:15:00,20.84,20.85,20.79,20.8,18889.0,16.7015,16.7095,16.6614,16.6694,18889.0
2015-08-18 12:20:00,20.79,20.81,20.77,20.8,10410.0,16.6614,16.6774,16.6454,16.6694,10410.0
2015-08-18 12:25:00,20.79,20.83,20.79,20.81,15841.0,16.6614,16.6934,16.6614,16.6774,15841.0
2015-08-18 12:30:00,20.8,20.81,20.78,20.79,35511.0,16.6694,16.6774,16.6534,16.6614,35511.0
2015-08-18 12:35:00,20.78,20.8,20.77,20.79,23639.0,16.6534,16.6694,16.6454,16.6614,23639.0
2015-08-18 12:40:00,20.79,20.81,20.77,20.8,16796.0,16.6614,16.6774,16.6454,16.6694,16796.0
2015-08-18 12:45:00,20.8,20.81,20.79,20.8,9541.0,16.6694,16.6774,16.6614,16.6694,9541.0
2015-08-18 12:50:00,20.81,20.84,20.81,20.82,15982.0,16.6774,16.7015,16.6774,16.6854,15982.0
2015-08-18 12:55:00,20.82,20.84,20.81,20.81,10710.0,16.6854,16.7015,16.6774,16.6774,10710.0
2015-08-18 13:00:00,20.81,20.84,20.8,20.84,16549.0,16.6774,16.7015,16.6694,16.7015,16549.0
2015-08-18 13:05:00,20.84,20.85,20.83,20.84,5488.0,16.7015,16.7095,16.6934,16.7015,5488.0
2015-08-18 13:10:00,20.83,20.84,20.81,20.82,8152.0,16.6934,16.7015,16.6774,16.6854,8152.0
2015-08-18 13:15:00,20.82,20.83,20.81,20.83,6407.0,16.6854,16.6934,16.6774,16.6934,6407.0
2015-08-18 13:20:00,20.83,20.83,20.79,20.79,11104.0,16.6934,16.6934,16.6614,16.6614,11104.0
2015-08-18 13:25:00,20.79,20.8,20.78,20.79,8329.0,16.6614,16.6694,16.6534,16.6614,8329.0
2015-08-18 13:30:00,20.79,20.84,20.78,20.84,22437.0,16.6614,16.7015,16.6534,16.7015,22437.0
2015-08-18 13:35:00,20.84,20.85,20.82,20.82,10976.0,16.7015,16.7095,16.6854,16.6854,10976.0
2015-08-18 13:40:00,20.81,20.85,20.81,20.82,13610.0,16.6774,16.7095,16.6774,16.6854,13610.0
2015-08-18 13:45:00,20.82,20.84,20.82,20.83,24842.0,16.6854,16.7015,16.6854,16.6934,24842.0
2015-08-18 13:50:00,20.83,20.83,20.81,20.82,11499.0,16.6934,16.6934,16.6774,16.6854,11499.0
2015-08-18 13:55:00,20.82,20.84,20.81,20.84,23041.0,16.6854,16.7015,16.6774,16.7015,23041.0
2015-08-18 14:00:00,20.83,20.84,20.79,20.81,35150.0,16.6934,16.7015,16.6614,16.6774,35150.0
2015-08-18 14:05:00,20.81,20.87,20.81,20.87,22333.0,16.6774,16.7255,16.6774,16.7255,22333.0
2015-08-18 14:10:00,20.87,20.9,20.86,20.89,24266.0,16.7255,16.7495,16.7175,16.7415,24266.0
2015-08-18 14:15:00,20.89,20.9,20.87,20.87,16679.0,16.7415,16.7495,16.7255,16.7255,16679.0
2015-08-18 14:20:00,20.87,20.88,20.86,20.86,17763.0,16.7255,16.7335,16.7175,16.7175,17763.0
2015-08-18 14:25:00,20.87,20.91,20.87,20.91,27288.0,16.7255,16.7576,16.7255,16.7576,27288.0
2015-08-18 14:30:00,20.92,20.94,20.9,20.91,18545.0,16.7656,16.7816,16.7495,16.7576,18545.0
2015-08-18 14:35:00,20.91,20.96,20.89,20.94,18902.0,16.7576,16.7976,16.7415,16.7816,18902.0
2015-08-18 14:40:00,20.95,20.95,20.94,20.94,9969.0,16.7896,16.7896,16.7816,16.7816,9969.0
2015-08-18 14:45:00,20.94,20.96,20.93,20.93,23419.0,16.7816,16.7976,16.7736,16.7736,23419.0
2015-08-18 14:50:00,20.93,20.94,20.91,20.94,15678.0,16.7736,16.7816,16.7576,16.7816,15678.0
2015-08-18 14:55:00,20.94,20.94,20.91,20.92,20061.0,16.7816,16.7816,16.7576,16.7656,20061.0
2015-08-18 15:00:00,20.92,20.95,20.92,20.93,18475.0,16.7656,16.7896,16.7656,16.7736,18475.0
2015-08-18 15:05:00,20.93,20.97,20.93,20.96,44052.0,16.7736,16.8056,16.7736,16.7976,44052.0
2015-08-18 15:10:00,20.97,20.99,20.96,20.98,37830.0,16.8056,16.8217,16.7976,16.8137,37830.0
2015-08-18 15:15:00,20.98,20.98,20.96,20.97,22404.0,16.8137,16.8137,16.7976,16.8056,22404.0
2015-08-18 15:20:00,20.98,20.99,20.97,20.97,31447.0,16.8137,16.8217,16.8056,16.8056,31447.0
2015-08-18 15:25:00,20.98,20.98,20.96,20.98,30011.0,16.8137,16.8137,16.7976,16.8137,30011.0
2015-08-18 15:30:00,20.98,21.01,20.96,21.01,62452.0,16.8137,16.8377,16.7976,16.8377,62452.0
2015-08-18 15:35:00,21.0,21.04,21.0,21.02,53084.0,16.8297,16.8617,16.8297,16.8457,53084.0
2015-08-18 15:40:00,21.02,21.02,20.99,21.0,40724.0,16.8457,16.8457,16.8217,16.8297,40724.0
2015-08-18 15:45:00,21.0,21.01,20.99,21.01,44170.0,16.8297,16.8377,16.8217,16.8377,44170.0
2015-08-18 15:50:00,21.01,21.01,20.98,20.98,52217.0,16.8377,16.8377,16.8137,16.8137,52217.0
2015-08-18 15:55:00,20.99,21.01,20.98,20.99,157899.0,16.8217,16.8377,16.8137,16.8217,157899.0
2015-08-19 09:30:00,20.83,20.9,20.79,20.89,40587.0,16.6934,16.7495,16.6614,16.7415,40587.0
2015-08-19 09:35:00,20.95,21.09,20.91,20.99,78471.0,16.7896,16.9018,16.7576,16.8217,78471.0
2015-08-19 09:40:00,20.97,21.0,20.93,20.97,41162.0,16.8056,16.8297,16.7736,16.8056,41162.0
2015-08-19 09:45:00,20.95,21.02,20.95,20.99,60378.0,16.7896,16.8457,16.7896,16.8217,60378.0
2015-08-19 09:50:00,20.98,20.99,20.94,20.94,10750.0,16.8137,16.8217,16.7816,16.7816,10750.0
2015-08-19 09:55:00,20.93,20.99,20.92,20.96,30057.0,16.7736,16.8217,16.7656,16.7976,30057.0
2015-08-19 10:00:00,20.97,20.97,20.94,20.96,5151.0,16.8056,16.8056,16.7816,16.7976,5151.0
2015-08-19 10:05:00,20.95,21.04,20.95,20.98,95487.0,16.7896,16.8617,16.7896,16.8137,95487.0
2015-08-19 10:10:00,20.99,21.02,20.98,21.01,25772.0,16.8217,16.8457,16.8137,16.8377,25772.0
2015-08-19 10:15:00,21.0,21.12,21.0,21.12,44160.0,16.8297,16.9259,16.8297,16.9259,44160.0
2015-08-19 10:20:00,21.12,21.22,21.1,21.16,70457.0,16.9259,17.006,16.9098,16.9579,70457.0
2015-08-19 10:25:00,21.17,21.23,21.15,21.23,54113.0,16.9659,17.014,16.9499,17.014,54113.0
2015-08-19 10:30:00,21.23,21.24,21.09,21.09,180590.0,17.014,17.022,16.9018,16.9018,180590.0
2015-08-19 10:35:00,21.1,21.1,21.01,21.01,37369.0,16.9098,16.9098,16.8377,16.8377,37369.0
2015-08-19 10:40:00,21.02,21.04,20.96,20.99,43657.0,16.8457,16.8617,16.7976,16.8217,43657.0
2015-08-19 10:45:00,20.99,20.99,20.93,20.95,60803.0,16.8217,16.8217,16.7736,16.7896,60803.0
2015-08-19 10:50:00,20.95,20.95,20.91,20.94,20752.0,16.7896,16.7896,16.7576,16.7816,20752.0
2015-08-19 10:55:00,20.94,20.97,20.93,20.95,16812.0,16.7816,16.8056,16.7736,16.7896,16812.0
2015-08-19 11:00:00,20.95,21.05,20.94,20.96,118521.0,16.7896,16.8698,16.7816,16.7976,118521.0
2015-08-19 11:05:00,20.95,20.96,20.9,20.9,37156.0,16.7896,16.7976,16.7495,16.7495,37156.0
2015-08-19 11:10:00,20.9,20.93,20.87,20.88,26173.0,16.7495,16.7736,16.7255,16.7335,26173.0
2015-08-19 11:15:00,20.88,20.9,20.84,20.86,35340.0,16.7335,16.7495,16.7015,16.7175,35340.0
2015-08-19 11:20:00,20.85,20.86,20.82,20.84,15000.0,16.7095,16.7175,16.6854,16.7015,15000.0
2015-08-19 11:25:00,20.84,20.87,20.8,20.86,57739.0,16.7015,16.7255,16.6694,16.7175,57739.0
2015-08-19 11:30:00,20.86,20.86,20.79,20.81,27279.0,16.7175,16.7175,16.6614,16.6774,27279.0
2015-08-19 11:35:00,20.82,20.83,20.77,20.82,27947.0,16.6854,16.6934,16.6454,16.6854,27947.0
2015-08-19 11:40:00,20.8,20.89,20.75,20.76,96570.0,16.6694,16.7415,16.6293,16.6373,96570.0
2015-08-19 11:45:00,20.76,20.8,20.72,20.78,48420.0,16.6373,16.6694,16.6053,16.6534,48420.0
2015-08-19 11:50:00,20.78,20.88,20.78,20.87,67890.0,16.6534,16.7335,16.6534,16.7255,67890.0
2015-08-19 11:55:00,20.86,20.88,20.84,20.85,31026.0,16.7175,16.7335,16.7015,16.7095,31026.0
2015-08-19 12:00:00,20.85,20.85,20.79,20.82,58899.0,16.7095,16.7095,16.6614,16.6854,58899.0
2015-08-19 12:05:00,20.82,20.86,20.79,20.84,70861.0,16.6854,16.7175,16.6614,16.7015,70861.0
2015-08-19 12:10:00,20.83,20.84,20.81,20.81,9893.0,16.6934,16.7015,16.6774,16.6774,9893.0
2015-08-19 12:15:00,20.81,20.81,20.79,20.8,18782.0,16.6774,16.6774,16.6614,16.6694,18782.0
2015-08-19 12:20:00,20.8,20.82,20.79,20.82,23127.0,16.6694,16.6854,16.6614,16.6854,23127.0
2015-08-19 12:25:00,20.82,20.89,20.81,20.87,20986.0,16.6854,16.7415,16.6774,16.7255,20986.0
2015-08-19 12:30:00,20.87,20.89,20.86,20.87,29127.0,16.7255,16.7415,16.7175,16.7255,29127.0
2015-08-19 12:35:00,20.86,20.87,20.84,20.87,15475.0,16.7175,16.7255,16.7015,16.7255,15475.0
2015-08-19 12:40:00,20.87,20.89,20.86,20.86,23137.0,16.7255,16.7415,16.7175,16.7175,23137.0
2015-08-19 12:45:00,20.86,20.9,20.83,20.84,35862.0,16.7175,16.7495,16.6934,16.7015,35862.0
2015-08-19 12:50:00,20.84,20.85,20.79,20.82,33829.0,16.7015,16.7095,16.6614,16.6854,33829.0
2015-08-19 12:55:00,20.82,20.85,20.81,20.82,38771.0,16.6854,16.7095,16.6774,16.6854,38771.0
2015-08-19 13:00:00,20.83,20.85,20.82,20.84,13180.0,16.6934,16.7095,16.6854,16.7015,13180.0
2015-08-19 13:05:00,20.84,20.84,20.82,20.83,32160.0,16.7015,16.7015,16.6854,16.6934,32160.0
2015-08-19 13:10:00,20.84,20.89,20.83,20.88,37099.0,16.7015,16.7415,16.6934,16.7335,37099.0
2015-08-19 13:15:00,20.89,20.89,20.85,20.85,23671.0,16.7415,16.7415,16.7095,16.7095,23671.0
2015-08-19 13:20:00,20.85,20.86,20.82,20.83,15585.0,16.7095,16.7175,16.6854,16.6934,15585.0
2015-08-19 13:25:00,20.85,20.85,20.78,20.78,19100.0,16.7095,16.7095,16.6534,16.6534,19100.0
2015-08-19 13:30:00,20.78,20.79,20.78,20.79,7552.0,16.6534,16.6614,16.6534,16.6614,7552.0
2015-08-19 13:35:00,20.78,20.79,20.72,20.74,39422.0,16.6534,16.6614,16.6053,16.6213,39422.0
2015-08-19 13:40:00,20.73,20.81,20.72,20.8,46704.0,16.6133,16.6774,16.6053,16.6694,46704.0
2015-08-19 13:45:00,20.8,20.85,20.78,20.82,79835.0,16.6694,16.7095,16.6534,16.6854,79835.0
2015-08-19 13:50:00,20.82,20.83,20.78,20.8,58141.0,16.6854,16.6934,16.6534,16.6694,58141.0
2015-08-19 13:55:00,20.8,20.88,20.79,20.85,181530.0,16.6694,16.7335,16.6614,16.7095,181530.0
2015-08-19 14:00:00,20.85,20.92,20.84,20.89,162694.0,16.7095,16.7656,16.7015,16.7415,162694.0
2015-08-19 14:05:00,20.9,21.01,20.89,21.0,74017.0,16.7495,16.8377,16.7415,16.8297,74017.0
2015-08-19 14:10:00,21.0,21.11,21.0,21.07,95943.0,16.8297,16.9178,16.8297,16.8858,95943.0
2015-08-19 14:15:00,21.08,21.09,21.05,21.05,22267.0,16.8938,16.9018,16.8698,16.8698,22267.0
2015-08-19 14:20:00,21.05,21.11,21.05,21.1,62777.0,16.8698,16.9178,16.8698,16.9098,62777.0
2015-08-19 14:25:00,21.09,21.1,21.05,21.07,59341.0,16.9018,16.9098,16.8698,16.8858,59341.0
2015-08-19 14:30:00,21.07,21.08,20.99,20.99,80033.0,16.8858,16.8938,16.8217,16.8217,80033.0
2015-08-19 14:35:00,20.99,21.05,20.98,21.0,134434.0,16.8217,16.8698,16.8137,16.8297,134434.0
2015-08-19 14:40:00,21.0,21.01,20.94,20.94,44784.0,16.8297,16.8377,16.7816,16.7816,44784.0
2015-08-19 14:45:00,20.94,20.95,20.9,20.93,42586.0,16.7816,16.7896,16.7495,16.7736,42586.0
2015-08-19 14:50:00,20.94,20.94,20.9,20.91,46680.0,16.7816,16.7816,16.7495,16.7576,46680.0
2015-08-19 14:55:00,20.9,20.92,20.88,20.92,108538.0,16.7495,16.7656,16.7335,16.7656,108538.0
2015-08-19 15:00:00,20.91,20.96,20.88,20.89,129446.0,16.7576,16.7976,16.7335,16.7415,129446.0
2015-08-19 15:05:00,20.9,20.93,20.89,20.93,42323.0,16.7495,16.7736,16.7415,16.7736,42323.0
2015-08-19 15:10:00,20.93,20.93,20.89,20.91,40113.0,16.7736,16.7736,16.7415,16.7576,40113.0
2015-08-19 15:15:00,20.9,20.93,20.85,20.9,83993.0,16.7495,16.7736,16.7095,16.7495,83993.0
2015-08-19 15:20:00,20.89,20.97,20.89,20.95,85256.0,16.7415,16.8056,16.7415,16.7896,85256.0
2015-08-19 15:25:00,20.95,20.96,20.92,20.95,42754.0,16.7896,16.7976,16.7656,16.7896,42754.0
2015-08-19 15:30:00,20.95,20.98,20.93,20.97,99538.0,16.7896,16.8137,16.7736,16.8056,99538.0
2015-08-19 15:35:00,20.97,20.97,20.9,20.91,93660.0,16.8056,16.8056,16.7495,16.7576,93660.0
2015-08-19 15:40:00,20.91,20.97,20.9,20.96,173177.0,16.7576,16.8056,16.7495,16.7976,173177.0
2015-08-19 15:45:00,20.95,20.99,20.95,20.99,114948.0,16.7896,16.8217,16.7896,16.8217,114948.0
2015-08-19 15:50:00,20.98,20.99,20.93,20.95,167569.0,16.8137,16.8217,16.7736,16.7896,167569.0
2015-08-19 15:55:00,20.96,21.0,20.95,20.95,341076.0,16.7976,16.8297,16.7896,16.7896,341076.0
2015-08-20 09:30:00,20.83,20.85,20.71,20.75,51140.0,16.6934,16.7095,16.5973,16.6293,51140.0
2015-08-20 09:35:00,20.75,20.81,20.73,20.81,21562.0,16.6293,16.6774,16.6133,16.6774,21562.0
2015-08-20 09:40:00,20.8,20.9,20.8,20.84,38976.0,16.6694,16.7495,16.6694,16.7015,38976.0
2015-08-20 09:45:00,20.88,20.89,20.79,20.8,17759.0,16.7335,16.7415,16.6614,16.6694,17759.0
2015-08-20 09:50:00,20.8,20.82,20.77,20.78,25803.0,16.6694,16.6854,16.6454,16.6534,25803.0
2015-08-20 09:55:00,20.78,20.87,20.75,20.85,45439.0,16.6534,16.7255,16.6293,16.7095,45439.0
2015-08-20 10:00:00,20.86,20.89,20.79,20.79,29524.0,16.7175,16.7415,16.6614,16.6614,29524.0
2015-08-20 10:05:00,20.78,20.83,20.77,20.8,14874.0,16.6534,16.6934,16.6454,16.6694,14874.0
2015-08-20 10:10:00,20.8,20.84,20.79,20.82,53623.0,16.6694,16.7015,16.6614,16.6854,53623.0
2015-08-20 10:15:00,20.82,20.82,20.71,20.72,39737.0,16.6854,16.6854,16.5973,16.6053,39737.0
2015-08-20 10:20:00,20.72,20.78,20.72,20.76,38568.0,16.6053,16.6534,16.6053,16.6373,38568.0
2015-08-20 10:25:00,20.76,20.76,20.72,20.74,23792.0,16.6373,16.6373,16.6053,16.6213,23792.0
2015-08-20 10:30:00,20.74,20.77,20.72,20.75,22527.0,16.6213,16.6454,16.6053,16.6293,22527.0
2015-08-20 10:35:00,20.75,20.83,20.72,20.82,34118.0,16.6293,16.6934,16.6053,16.6854,34118.0
2015-08-20 10:40:00,20.8,20.88,20.8,20.88,20003.0,16.6694,16.7335,16.6694,16.7335,20003.0
2015-08-20 10:45:00,20.88,20.97,20.87,20.96,42051.0,16.7335,16.8056,16.7255,16.7976,42051.0
2015-08-20 10:50:00,20.95,21.03,20.95,21.01,24737.0,16.7896,16.8537,16.7896,16.8377,24737.0
2015-08-20 10:55:00,21.01,21.02,20.93,20.94,21715.0,16.8377,16.8457,16.7736,16.7816,21715.0
2015-08-20 11:00:00,20.94,20.94,20.85,20.87,41364.0,16.7816,16.7816,16.7095,16.7255,41364.0
2015-08-20 11:05:00,20.88,20.88,20.81,20.84,25333.0,16.7335,16.7335,16.6774,16.7015,25333.0
2015-08-20 11:10:00,20.83,20.89,20.83,20.85,30340.0,16.6934,16.7415,16.6934,16.7095,30340.0
2015-08-20 11:15:00,20.85,20.92,20.84,20.91,62343.0,16.7095,16.7656,16.7015,16.7576,62343.0
2015-08-20 11:20:00,20.89,20.94,20.89,20.92,25835.0,16.7415,16.7816,16.7415,16.7656,25835.0
2015-08-20 11:25:00,20.92,20.93,20.89,20.89,27260.0,16.7656,16.7736,16.7415,16.7415,27260.0
2015-08-20 11:30:00,20.89,20.9,20.87,20.89,29238.0,16.7415,16.7495,16.7255,16.7415,29238.0
2015-08-20 11:35:00,20.9,20.98,20.89,20.98,33072.0,16.7495,16.8137,16.7415,16.8137,33072.0
2015-08-20 11:40:00,20.97,20.98,20.95,20.97,33565.0,16.8056,16.8137,16.7896,16.8056,33565.0
2015-08-20 11:45:00,20.98,21.0,20.92,20.93,67759.0,16.8137,16.8297,16.7656,16.7736,67759.0
2015-08-20 11:50:00,20.93,20.93,20.88,20.88,30956.0,16.7736,16.7736,16.7335,16.7335,30956.0
2015-08-20 11:55:00,20.88,20.93,20.86,20.93,39643.0,16.7335,16.7736,16.7175,16.7736,39643.0
2015-08-20 12:00:00,20.92,20.97,20.92,20.97,45124.0,16.7656,16.8056,16.7656,16.8056,45124.0
2015-08-20 12:05:00,20.95,20.96,20.93,20.95,7636.0,16.7896,16.7976,16.7736,16.7896,7636.0
2015-08-20 12:10:00,20.96,20.99,20.95,20.96,14449.0,16.7976,16.8217,16.7896,16.7976,14449.0
2015-08-20 12:15:00,20.96,20.98,20.94,20.98,36491.0,16.7976,16.8137,16.7816,16.8137,36491.0
2015-08-20 12:20:00,20.98,21.02,20.97,20.98,52202.0,16.8137,16.8457,16.8056,16.8137,52202.0
2015-08-20 12:25:00,20.98,21.02,20.97,20.97,30469.0,16.8137,16.8457,16.8056,16.8056,30469.0
2015-08-20 12:30:00,20.97,20.99,20.91,20.91,112135.0,16.8056,16.8217,16.7576,16.7576,112135.0
2015-08-20 12:35:00,20.91,20.92,20.87,20.88,72743.0,16.7576,16.7656,16.7255,16.7335,72743.0
2015-08-20 12:40:00,20.88,20.88,20.82,20.83,51298.0,16.7335,16.7335,16.6854,16.6934,51298.0
2015-08-20 12:45:00,20.83,20.83,20.78,20.82,83912.0,16.6934,16.6934,16.6534,16.6854,83912.0
2015-08-20 12:50:00,20.82,20.83,20.8,20.82,31877.0,16.6854,16.6934,16.6694,16.6854,31877.0
2015-08-20 12:55:00,20.81,20.9,20.78,20.84,134910.0,16.6774,16.7495,16.6534,16.7015,134910.0
2015-08-20 13:00:00,20.84,20.84,20.8,20.8,17239.0,16.7015,16.7015,16.6694,16.6694,17239.0
2015-08-20 13:05:00,20.8,20.84,20.8,20.83,24991.0,16.6694,16.7015,16.6694,16.6934,24991.0
2015-08-20 13:10:00,20.82,20.88,20.81,20.87,59747.0,16.6854,16.7335,16.6774,16.7255,59747.0
2015-08-20 13:15:00,20.86,20.88,20.83,20.84,106773.0,16.7175,16.7335,16.6934,16.7015,106773.0
2015-08-20 13:20:00,20.84,20.89,20.84,20.87,29234.0,16.7015,16.7415,16.7015,16.7255,29234.0
2015-08-20 13:25:00,20.87,20.9,20.86,20.88,43339.0,16.7255,16.7495,16.7175,16.7335,43339.0
2015-08-20 13:30:00,20.88,20.89,20.86,20.87,17538.0,16.7335,16.7415,16.7175,16.7255,17538.0
2015-08-20 13:35:00,20.87,20.87,20.8,20.83,62447.0,16.7255,16.7255,16.6694,16.6934,62447.0
2015-08-20 13:40:00,20.82,20.83,20.78,20.82,25297.0,16.6854,16.6934,16.6534,16.6854,25297.0
2015-08-20 13:45:00,20.82,20.83,20.8,20.81,38619.0,16.6854,16.6934,16.6694,16.6774,38619.0
2015-08-20 13:50:00,20.81,20.86,20.78,20.79,102491.0,16.6774,16.7175,16.6534,16.6614,102491.0
2015-08-20 13:55:00,20.8,20.8,20.78,20.78,12781.0,16.6694,16.6694,16.6534,16.6534,12781.0
2015-08-20 14:00:00,20.78,20.79,20.74,20.74,27552.0,16.6534,16.6614,16.6213,16.6213,27552.0
2015-08-20 14:05:00,20.75,20.75,20.71,20.71,36432.0,16.6293,16.6293,16.5973,16.5973,36432.0
2015-08-20 14:10:00,20.7,20.71,20.68,20.68,35698.0,16.5893,16.5973,16.5732,16.5732,35698.0
2015-08-20 14:15:00,20.67,20.69,20.64,20.67,37359.0,16.5652,16.5812,16.5412,16.5652,37359.0
2015-08-20 14:20:00,20.66,20.69,20.64,20.69,49991.0,16.5572,16.5812,16.5412,16.5812,49991.0
2015-08-20 14:25:00,20.69,20.69,20.6,20.6,62625.0,16.5812,16.5812,16.5091,16.5091,62625.0
2015-08-20 14:30:00,20.6,20.61,20.57,20.59,35872.0,16.5091,16.5171,16.4851,16.5011,35872.0
2015-08-20 14:35:00,20.59,20.69,20.58,20.6,63621.0,16.5011,16.5812,16.4931,16.5091,63621.0
2015-08-20 14:40:00,20.6,20.6,20.55,20.55,38454.0,16.5091,16.5091,16.469,16.469,38454.0
2015-08-20 14:45:00,20.55,20.56,20.49,20.5,30983.0,16.469,16.4771,16.421,16.429,30983.0
2015-08-20 14:50:00,20.5,20.51,20.47,20.49,38405.0,16.429,16.437,16.4049,16.421,38405.0
2015-08-20 14:55:00,20.48,20.51,20.48,20.5,31978.0,16.4129,16.437,16.4129,16.429,31978.0
2015-08-20 15:00:00,20.5,20.52,20.47,20.51,30353.0,16.429,16.445,16.4049,16.437,30353.0
2015-08-20 15:05:00,20.52,20.55,20.52,20.55,48177.0,16.445,16.469,16.445,16.469,48177.0
2015-08-20 15:10:00,20.54,20.55,20.49,20.49,44271.0,16.461,16.469,16.421,16.421,44271.0
2015-08-20 15:15:00,20.49,20.58,20.48,20.51,200657.0,16.421,16.4931,16.4129,16.437,200657.0
2015-08-20 15:20:00,20.5,20.53,20.47,20.48,28732.0,16.429,16.453,16.4049,16.4129,28732.0
2015-08-20 15:25:00,20.47,20.49,20.44,20.44,69051.0,16.4049,16.421,16.3809,16.3809,69051.0
2015-08-20 15:30:00,20.44,20.46,20.43,20.43,132814.0,16.3809,16.3969,16.3729,16.3729,132814.0
2015-08-20 15:35:00,20.43,20.45,20.37,20.37,82472.0,16.3729,16.3889,16.3248,16.3248,82472.0
2015-08-20 15:40:00,20.37,20.4,20.33,20.38,115453.0,16.3248,16.3488,16.2927,16.3328,115453.0
2015-08-20 15:45:00,20.38,20.38,20.34,20.34,84658.0,16.3328,16.3328,16.3008,16.3008,84658.0
2015-08-20 15:50:00,20.35,20.36,20.33,20.36,115021.0,16.3088,16.3168,16.2927,16.3168,115021.0
2015-08-20 15:55:00,20.35,20.36,20.29,20.3,337779.0,16.3088,16.3168,16.2607,16.2687,337779.0
2015-08-21 09:30:00,20.08,20.15,19.94,20.13,118114.0,16.0924,16.1485,15.9802,16.1325,118114.0
2015-08-21 09:35:00,20.13,20.21,19.99,20.12,65557.0,16.1325,16.1966,16.0203,16.1244,65557.0
2015-08-21 09:40:00,20.08,20.12,19.96,19.98,26038.0,16.0924,16.1244,15.9962,16.0122,26038.0
2015-08-21 09:45:00,19.98,20.05,19.96,20.04,58326.0,16.0122,16.0683,15.9962,16.0603,58326.0
2015-08-21 09:50:00,20.03,20.04,19.96,19.96,54705.0,16.0523,16.0603,15.9962,15.9962,54705.0
2015-08-21 09:55:00,19.95,19.95,19.86,19.86,32164.0,15.9882,15.9882,15.9161,15.9161,32164.0
2015-08-21 10:00:00,19.86,19.91,19.86,19.89,27561.0,15.9161,15.9561,15.9161,15.9401,27561.0
2015-08-21 10:05:00,19.88,19.88,19.81,19.84,30913.0,15.9321,15.9321,15.876,15.9,30913.0
2015-08-21 10:10:00,19.83,19.83,19.76,19.77,31111.0,15.892,15.892,15.8359,15.8439,31111.0
2015-08-21 10:15:00,19.76,19.9,19.73,19.85,143154.0,15.8359,15.9481,15.8119,15.9081,143154.0
2015-08-21 10:20:00,19.85,19.9,19.83,19.86,51034.0,15.9081,15.9481,15.892,15.9161,51034.0
2015-08-21 10:25:00,19.86,19.89,19.84,19.89,61444.0,15.9161,15.9401,15.9,15.9401,61444.0
2015-08-21 10:30:00,19.9,19.93,19.85,19.87,143043.0,15.9481,15.9722,15.9081,15.9241,143043.0
2015-08-21 10:35:00,19.86,19.88,19.78,19.81,39895.0,15.9161,15.9321,15.852,15.876,39895.0
2015-08-21 10:40:00,19.81,19.86,19.8,19.82,26103.0,15.876,15.9161,15.868,15.884,26103.0
2015-08-21 10:45:00,19.83,19.83,19.73,19.76,29567.0,15.892,15.892,15.8119,15.8359,29567.0
2015-08-21 10:50:00,19.76,19.82,19.75,19.79,25807.0,15.8359,15.884,15.8279,15.86,25807.0
2015-08-21 10:55:00,19.79,19.79,19.72,19.73,20609.0,15.86,15.86,15.8039,15.8119,20609.0
2015-08-21 11:00:00,19.73,19.74,19.71,19.72,24458.0,15.8119,15.8199,15.7959,15.8039,24458.0
2015-08-21 11:05:00,19.71,19.72,19.67,19.69,52295.0,15.7959,15.8039,15.7638,15.7798,52295.0
2015-08-21 11:10:00,19.68,19.68,19.58,19.59,80663.0,15.7718,15.7718,15.6917,15.6997,80663.0
2015-08-21 11:15:00,19.6,19.62,19.54,19.55,44215.0,15.7077,15.7237,15.6596,15.6676,44215.0
2015-08-21 11:20:00,19.54,19.56,19.49,19.49,47181.0,15.6596,15.6756,15.6196,15.6196,47181.0
2015-08-21 11:25:00,19.5,19.53,19.49,19.52,52506.0,15.6276,15.6516,15.6196,15.6436,52506.0
2015-08-21 11:30:00,19.52,19.58,19.51,19.52,32027.0,15.6436,15.6917,15.6356,15.6436,32027.0
2015-08-21 11:35:00,19.52,19.56,19.52,19.54,31604.0,15.6436,15.6756,15.6436,15.6596,31604.0
2015-08-21 11:40:00,19.53,19.69,19.53,19.66,155946.0,15.6516,15.7798,15.6516,15.7558,155946.0
2015-08-21 11:45:00,19.66,19.75,19.66,19.75,25202.0,15.7558,15.8279,15.7558,15.8279,25202.0
2015-08-21 11:50:00,19.75,19.91,19.75,19.89,98892.0,15.8279,15.9561,15.8279,15.9401,98892.0
2015-08-21 11:55:00,19.89,19.92,19.88,19.9,27254.0,15.9401,15.9642,15.9321,15.9481,27254.0
2015-08-21 12:00:00,19.9,19.95,19.85,19.94,44681.0,15.9481,15.9882,15.9081,15.9802,44681.0
2015-08-21 12:05:00,19.93,19.97,19.91,19.95,32815.0,15.9722,16.0042,15.9561,15.9882,32815.0
2015-08-21 12:10:00,19.94,19.98,19.91,19.93,31359.0,15.9802,16.0122,15.9561,15.9722,31359.0
2015-08-21 12:15:00,19.93,19.94,19.88,19.88,33384.0,15.9722,15.9802,15.9321,15.9321,33384.0
2015-08-21 12:20:00,19.89,19.9,19.82,19.83,52978.0,15.9401,15.9481,15.884,15.892,52978.0
2015-08-21 12:25:00,19.83,19.88,19.82,19.86,28378.0,15.892,15.9321,15.884,15.9161,28378.0
2015-08-21 12:30:00,19.87,19.89,19.74,19.76,140489.0,15.9241,15.9401,15.8199,15.8359,140489.0
2015-08-21 12:35:00,19.76,19.79,19.75,19.77,28343.0,15.8359,15.86,15.8279,15.8439,28343.0
2015-08-21 12:40:00,19.76,19.79,19.73,19.79,27383.0,15.8359,15.86,15.8119,15.86,27383.0
2015-08-21 12:45:00,19.79,19.83,19.78,19.8,29334.0,15.86,15.892,15.852,15.868,29334.0
2015-08-21 12:50:00,19.79,19.81,19.72,19.75,32908.0,15.86,15.876,15.8039,15.8279,32908.0
2015-08-21 12:55:00,19.75,19.76,19.72,19.72,28937.0,15.8279,15.8359,15.8039,15.8039,28937.0
2015-08-21 13:00:00,19.72,19.75,19.69,19.71,41034.0,15.8039,15.8279,15.7798,15.7959,41034.0
2015-08-21 13:05:00,19.71,19.71,19.67,19.69,15202.0,15.7959,15.7959,15.7638,15.7798,15202.0
2015-08-21 13:10:00,19.68,19.7,19.64,19.7,30237.0,15.7718,15.7878,15.7398,15.7878,30237.0
2015-08-21 13:15:00,19.69,19.7,19.64,19.65,18596.0,15.7798,15.7878,15.7398,15.7478,18596.0
2015-08-21 13:20:00,19.64,19.69,19.64,19.68,34668.0,15.7398,15.7798,15.7398,15.7718,34668.0
2015-08-21 13:25:00,19.67,19.67,19.63,19.64,23506.0,15.7638,15.7638,15.7317,15.7398,23506.0
2015-08-21 13:30:00,19.65,19.65,19.61,19.63,44580.0,15.7478,15.7478,15.7157,15.7317,44580.0
2015-08-21 13:35:00,19.64,19.74,19.63,19.74,37123.0,15.7398,15.8199,15.7317,15.8199,37123.0
2015-08-21 13:40:00,19.74,19.75,19.7,19.72,37851.0,15.8199,15.8279,15.7878,15.8039,37851.0
2015-08-21 13:45:00,19.72,19.73,19.69,19.72,40586.0,15.8039,15.8119,15.7798,15.8039,40586.0
2015-08-21 13:50:00,19.72,19.83,19.68,19.78,78066.0,15.8039,15.892,15.7718,15.852,78066.0
2015-08-21 13:55:00,19.78,19.81,19.77,19.8,35503.0,15.852,15.876,15.8439,15.868,35503.0
2015-08-21 14:00:00,19.8,19.84,19.77,19.84,71020.0,15.868,15.9,15.8439,15.9,71020.0
2015-08-21 14:05:00,19.84,19.99,19.83,19.98,114555.0,15.9,16.0203,15.892,16.0122,114555.0
2015-08-21 14:10:00,19.97,20.02,19.95,19.99,87193.0,16.0042,16.0443,15.9882,16.0203,87193.0
2015-08-21 14:15:00,19.99,20.05,19.97,20.01,88481.0,16.0203,16.0683,16.0042,16.0363,88481.0
2015-08-21 14:20:00,20.02,20.03,19.95,19.98,55370.0,16.0443,16.0523,15.9882,16.0122,55370.0
2015-08-21 14:25:00,19.98,20.0,19.97,20.0,36935.0,16.0122,16.0283,16.0042,16.0283,36935.0
2015-08-21 14:30:00,19.99,20.11,19.99,20.06,66165.0,16.0203,16.1164,16.0203,16.0764,66165.0
2015-08-21 14:35:00,20.06,20.06,19.94,19.95,36170.0,16.0764,16.0764,15.9802,15.9882,36170.0
2015-08-21 14:40:00,19.95,19.95,19.92,19.92,38141.0,15.9882,15.9882,15.9642,15.9642,38141.0
2015-08-21 14:45:00,19.91,19.91,19.85,19.86,69040.0,15.9561,15.9561,15.9081,15.9161,69040.0
2015-08-21 14:50:00,19.86,19.86,19.83,19.83,43165.0,15.9161,15.9161,15.892,15.892,43165.0
2015-08-21 14:55:00,19.83,19.84,19.74,19.74,88726.0,15.892,15.9,15.8199,15.8199,88726.0
2015-08-21 15:00:00,19.74,19.76,19.73,19.74,38378.0,15.8199,15.8359,15.8119,15.8199,38378.0
2015-08-21 15:05:00,19.74,19.75,19.69,19.7,37089.0,15.8199,15.8279,15.7798,15.7878,37089.0
2015-08-21 15:10:00,19.69,19.7,19.63,19.64,80760.0,15.7798,15.7878,15.7317,15.7398,80760.0
2015-08-21 15:15:00,19.64,19.73,19.61,19.71,79566.0,15.7398,15.8119,15.7157,15.7959,79566.0
2015-08-21 15:20:00,19.7,19.71,19.66,19.67,35960.0,15.7878,15.7959,15.7558,15.7638,35960.0
2015-08-21 15:25:00,19.67,19.69,19.62,19.69,75041.0,15.7638,15.7798,15.7237,15.7798,75041.0
2015-08-21 15:30:00,19.69,19.69,19.61,19.62,111992.0,15.7798,15.7798,15.7157,15.7237,111992.0
2015-08-21 15:35:00,19.61,19.66,19.59,19.62,133143.0,15.7157,15.7558,15.6997,15.7237,133143.0
2015-08-21 15:40:00,19.62,19.64,19.58,19.63,143164.0,15.7237,15.7398,15.6917,15.7317,143164.0
2015-08-21 15:45:00,19.63,19.65,19.58,19.65,184815.0,15.7317,15.7478,15.6917,15.7478,184815.0
2015-08-21 15:50:00,19.65,19.67,19.59,19.62,226904.0,15.7478,15.7638,15.6997,15.7237,226904.0
2015-08-21 15:55:00,19.61,19.65,19.58,19.58,478547.0,15.7157,15.7478,15.6917,15.6917,478547.0
2015-08-24 09:30:00,19.03,19.28,19.03,19.2,103207.0,15.2509,15.4513,15.2509,15.3871,103207.0
2015-08-24 09:35:00,19.18,19.66,19.17,19.39,306732.0,15.3711,15.7558,15.3631,15.5394,306732.0
2015-08-24 09:40:00,19.44,20.16,19.38,19.79,307407.0,15.5795,16.1565,15.5314,15.86,307407.0
2015-08-24 09:45:00,19.85,19.86,19.56,19.7,196962.0,15.9081,15.9161,15.6756,15.7878,196962.0
2015-08-24 09:50:00,19.69,19.74,19.28,19.4,430227.0,15.7798,15.8199,15.4513,15.5474,430227.0
2015-08-24 09:55:00,19.4,19.91,19.39,19.6,202900.0,15.5474,15.9561,15.5394,15.7077,202900.0
2015-08-24 10:00:00,19.6,19.66,19.39,19.59,229092.0,15.7077,15.7558,15.5394,15.6997,229092.0
2015-08-24 10:05:00,19.58,19.58,19.35,19.53,244316.0,15.6917,15.6917,15.5074,15.6516,244316.0
2015-08-24 10:10:00,19.52,19.54,19.33,19.37,264745.0,15.6436,15.6596,15.4913,15.5234,264745.0
2015-08-24 10:15:00,19.36,19.44,19.29,19.34,317496.0,15.5154,15.5795,15.4593,15.4993,317496.0
2015-08-24 10:20:00,19.34,19.55,19.33,19.54,124659.0,15.4993,15.6676,15.4913,15.6596,124659.0
2015-08-24 10:25:00,19.56,19.67,19.43,19.43,175033.0,15.6756,15.7638,15.5715,15.5715,175033.0
2015-08-24 10:30:00,19.43,19.43,19.23,19.25,81747.0,15.5715,15.5715,15.4112,15.4272,81747.0
2015-08-24 10:35:00,19.28,19.54,19.28,19.47,128736.0,15.4513,15.6596,15.4513,15.6035,128736.0
2015-08-24 10:40:00,19.46,19.61,19.41,19.46,72149.0,15.5955,15.7157,15.5554,15.5955,72149.0
2015-08-24 10:45:00,19.45,19.65,19.45,19.6,88671.0,15.5875,15.7478,15.5875,15.7077,88671.0
2015-08-24 10:50:00,19.6,19.72,19.59,19.7,85099.0,15.7077,15.8039,15.6997,15.7878,85099.0
2015-08-24 10:55:00,19.7,19.84,19.69,19.84,84612.0,15.7878,15.9,15.7798,15.9,84612.0
2015-08-24 11:00:00,19.84,19.9,19.8,19.84,82234.0,15.9,15.9481,15.868,15.9,82234.0
2015-08-24 11:05:00,19.83,19.87,19.79,19.86,88524.0,15.892,15.9241,15.86,15.9161,88524.0
2015-08-24 11:10:00,19.85,19.88,19.8,19.85,48673.0,15.9081,15.9321,15.868,15.9081,48673.0
2015-08-24 11:15:00,19.86,19.86,19.81,19.81,116464.0,15.9161,15.9161,15.876,15.876,116464.0
2015-08-24 11:20:00,19.82,19.84,19.79,19.81,134296.0,15.884,15.9,15.86,15.876,134296.0
2015-08-24 11:25:00,19.8,19.85,19.78,19.8,101533.0,15.868,15.9081,15.852,15.868,101533.0
2015-08-24 11:30:00,19.8,19.84,19.77,19.83,116266.0,15.868,15.9,15.8439,15.892,116266.0
2015-08-24 11:35:00,19.83,19.88,19.78,19.82,103698.0,15.892,15.9321,15.852,15.884,103698.0
2015-08-24 11:40:00,19.82,19.87,19.79,19.87,120201.0,15.884,15.9241,15.86,15.9241,120201.0
2015-08-24 11:45:00,19.86,19.89,19.8,19.86,67854.0,15.9161,15.9401,15.868,15.9161,67854.0
2015-08-24 11:50:00,19.85,20.02,19.85,20.02,119710.0,15.9081,16.0443,15.9081,16.0443,119710.0
2015-08-24 11:55:00,20.01,20.04,19.95,20.01,280487.0,16.0363,16.0603,15.9882,16.0363,280487.0
2015-08-24 12:00:00,20.01,20.02,19.91,19.92,98513.0,16.0363,16.0443,15.9561,15.9642,98513.0
2015-08-24 12:05:00,19.92,20.05,19.88,20.0,66767.0,15.9642,16.0683,15.9321,16.0283,66767.0
2015-08-24 12:10:00,20.01,20.05,19.96,20.01,57719.0,16.0363,16.0683,15.9962,16.0363,57719.0
2015-08-24 12:15:00,20.01,20.16,20.01,20.16,41730.0,16.0363,16.1565,16.0363,16.1565,41730.0
2015-08-24 12:20:00,20.15,20.22,20.12,20.22,29364.0,16.1485,16.2046,16.1244,16.2046,29364.0
2015-08-24 12:25:00,20.21,20.25,20.19,20.2,25231.0,16.1966,16.2286,16.1805,16.1886,25231.0
2015-08-24 12:30:00,20.2,20.26,20.16,20.25,32870.0,16.1886,16.2366,16.1565,16.2286,32870.0
2015-08-24 12:35:00,20.25,20.29,20.24,20.24,19594.0,16.2286,16.2607,16.2206,16.2206,19594.0
2015-08-24 12:40:00,20.24,20.27,20.21,20.25,27750.0,16.2206,16.2447,16.1966,16.2286,27750.0
2015-08-24 12:45:00,20.25,20.26,20.16,20.18,29424.0,16.2286,16.2366,16.1565,16.1725,29424.0
2015-08-24 12:50:00,20.19,20.33,20.18,20.29,26989.0,16.1805,16.2927,16.1725,16.2607,26989.0
2015-08-24 12:55:00,20.3,20.36,20.25,20.3,25907.0,16.2687,16.3168,16.2286,16.2687,25907.0
2015-08-24 13:00:00,20.29,20.33,20.27,20.3,31279.0,16.2607,16.2927,16.2447,16.2687,31279.0
2015-08-24 13:05:00,20.29,20.32,20.28,20.29,33128.0,16.2607,16.2847,16.2527,16.2607,33128.0
2015-08-24 13:10:00,20.29,20.31,20.13,20.15,92334.0,16.2607,16.2767,16.1325,16.1485,92334.0
2015-08-24 13:15:00,20.13,20.16,20.08,20.14,75460.0,16.1325,16.1565,16.0924,16.1405,75460.0
2015-08-24 13:20:00,20.14,20.15,20.0,20.02,52020.0,16.1405,16.1485,16.0283,16.0443,52020.0
2015-08-24 13:25:00,20.03,20.04,19.96,20.01,36643.0,16.0523,16.0603,15.9962,16.0363,36643.0
2015-08-24 13:30:00,19.99,19.99,19.85,19.86,60253.0,16.0203,16.0203,15.9081,15.9161,60253.0
2015-08-24 13:35:00,19.85,19.86,19.77,19.79,56761.0,15.9081,15.9161,15.8439,15.86,56761.0
2015-08-24 13:40:00,19.8,19.8,19.71,19.72,70710.0,15.868,15.868,15.7959,15.8039,70710.0
2015-08-24 13:45:00,19.73,19.79,19.7,19.78,48402.0,15.8119,15.86,15.7878,15.852,48402.0
2015-08-24 13:50:00,19.78,19.78,19.67,19.67,50494.0,15.852,15.852,15.7638,15.7638,50494.0
2015-08-24 13:55:00,19.66,19.67,19.59,19.59,51287.0,15.7558,15.7638,15.6997,15.6997,51287.0
2015-08-24 14:00:00,19.59,19.65,19.56,19.64,66611.0,15.6997,15.7478,15.6756,15.7398,66611.0
2015-08-24 14:05:00,19.64,19.64,19.53,19.53,75219.0,15.7398,15.7398,15.6516,15.6516,75219.0
2015-08-24 14:10:00,19.53,19.54,19.47,19.49,89288.0,15.6516,15.6596,15.6035,15.6196,89288.0
2015-08-24 14:15:00,19.48,19.56,19.42,19.55,111606.0,15.6115,15.6756,15.5635,15.6676,111606.0
2015-08-24 14:20:00,19.55,19.57,19.5,19.51,126540.0,15.6676,15.6837,15.6276,15.6356,126540.0
2015-08-24 14:25:00,19.5,19.5,19.41,19.42,99505.0,15.6276,15.6276,15.5554,15.5635,99505.0
2015-08-24 14:30:00,19.42,19.43,19.37,19.4,81006.0,15.5635,15.5715,15.5234,15.5474,81006.0
2015-08-24 14:35:00,19.4,19.47,19.35,19.37,114759.0,15.5474,15.6035,15.5074,15.5234,114759.0
2015-08-24 14:40:00,19.36,19.4,19.34,19.38,61198.0,15.5154,15.5474,15.4993,15.5314,61198.0
2015-08-24 14:45:00,19.37,19.38,19.26,19.3,92377.0,15.5234,15.5314,15.4352,15.4673,92377.0
2015-08-24 14:50:00,19.3,19.31,19.15,19.16,98912.0,15.4673,15.4753,15.3471,15.3551,98912.0
2015-08-24 14:55:00,19.16,19.29,19.13,19.15,212424.0,15.3551,15.4593,15.331,15.3471,212424.0
2015-08-24 15:00:00,19.15,19.15,19.02,19.11,160576.0,15.3471,15.3471,15.2429,15.315,160576.0
2015-08-24 15:05:00,19.11,19.23,19.1,19.22,86035.0,15.315,15.4112,15.307,15.4032,86035.0
2015-08-24 15:10:00,19.22,19.22,19.11,19.14,70964.0,15.4032,15.4032,15.315,15.3391,70964.0
2015-08-24 15:15:00,19.14,19.16,19.03,19.06,94487.0,15.3391,15.3551,15.2509,15.2749,94487.0
2015-08-24 15:20:00,19.07,19.14,18.98,19.13,328720.0,15.283,15.3391,15.2108,15.331,328720.0
2015-08-24 15:25:00,19.14,19.23,19.11,19.11,221443.0,15.3391,15.4112,15.315,15.315,221443.0
2015-08-24 15:30:00,19.12,19.21,19.1,19.21,230954.0,15.323,15.3952,15.307,15.3952,230954.0
2015-08-24 15:35:00,19.2,19.41,19.19,19.37,186216.0,15.3871,15.5554,15.3791,15.5234,186216.0
2015-08-24 15:40:00,19.37,19.53,19.28,19.53,212537.0,15.5234,15.6516,15.4513,15.6516,212537.0
2015-08-24 15:45:00,19.53,19.61,19.39,19.4,233662.0,15.6516,15.7157,15.5394,15.5474,233662.0
2015-08-24 15:50:00,19.4,19.54,19.38,19.54,188426.0,15.5474,15.6596,15.5314,15.6596,188426.0
2015-08-24 15:55:00,19.55,19.55,19.23,19.24,408309.0,15.6676,15.6676,15.4112,15.4192,408309.0
2015-08-25 09:30:00,19.85,20.39,19.85,20.04,263701.0,15.9081,16.3408,15.9081,16.0603,263701.0
2015-08-25 09:35:00,20.04,20.1,19.87,19.9,96437.0,16.0603,16.1084,15.9241,15.9481,96437.0
2015-08-25 09:40:00,19.9,20.05,19.88,19.88,189284.0,15.9481,16.0683,15.9321,15.9321,189284.0
2015-08-25 09:45:00,19.88,19.95,19.83,19.84,49898.0,15.9321,15.9882,15.892,15.9,49898.0
2015-08-25 09:50:00,19.85,19.9,19.81,19.82,42112.0,15.9081,15.9481,15.876,15.884,42112.0
2015-08-25 09:55:00,19.82,19.84,19.76,19.79,32608.0,15.884,15.9,15.8359,15.86,32608.0
2015-08-25 10:00:00,19.79,19.95,19.74,19.93,98586.0,15.86,15.9882,15.8199,15.9722,98586.0
2015-08-25 10:05:00,19.92,20.0,19.9,19.98,115881.0,15.9642,16.0283,15.9481,16.0122,115881.0
2015-08-25 10:10:00,19.98,20.08,19.9,20.04,109867.0,16.0122,16.0924,15.9481,16.0603,109867.0
2015-08-25 10:15:00,20.04,20.08,19.98,19.98,74862.0,16.0603,16.0924,16.0122,16.0122,74862.0
2015-08-25 10:20:00,19.99,20.01,19.9,19.91,57640.0,16.0203,16.0363,15.9481,15.9561,57640.0
2015-08-25 10:25:00,19.9,19.95,19.86,19.94,42672.0,15.9481,15.9882,15.9161,15.9802,42672.0
2015-08-25 10:30:00,19.93,19.97,19.89,19.96,56931.0,15.9722,16.0042,15.9401,15.9962,56931.0
2015-08-25 10:35:00,19.96,20.0,19.93,20.0,52329.0,15.9962,16.0283,15.9722,16.0283,52329.0
2015-08-25 10:40:00,20.0,20.05,19.99,20.02,117503.0,16.0283,16.0683,16.0203,16.0443,117503.0
2015-08-25 10:45:00,20.02,20.07,19.98,20.07,96091.0,16.0443,16.0844,16.0122,16.0844,96091.0
2015-08-25 10:50:00,20.08,20.1,20.06,20.09,63500.0,16.0924,16.1084,16.0764,16.1004,63500.0
2015-08-25 10:55:00,20.1,20.1,20.05,20.1,54131.0,16.1084,16.1084,16.0683,16.1084,54131.0
2015-08-25 11:00:00,20.1,20.16,20.05,20.07,74584.0,16.1084,16.1565,16.0683,16.0844,74584.0
2015-08-25 11:05:00,20.08,20.09,20.03,20.05,78482.0,16.0924,16.1004,16.0523,16.0683,78482.0
2015-08-25 11:10:00,20.06,20.16,20.05,20.13,67408.0,16.0764,16.1565,16.0683,16.1325,67408.0
2015-08-25 11:15:00,20.15,20.2,20.0,20.2,125905.0,16.1485,16.1886,16.0283,16.1886,125905.0
2015-08-25 11:20:00,20.2,20.25,20.16,20.2,100448.0,16.1886,16.2286,16.1565,16.1886,100448.0
2015-08-25 11:25:00,20.2,20.21,20.04,20.06,85191.0,16.1886,16.1966,16.0603,16.0764,85191.0
2015-08-25 11:30:00,20.06,20.09,20.02,20.05,62704.0,16.0764,16.1004,16.0443,16.0683,62704.0
2015-08-25 11:35:00,20.06,20.07,19.99,20.0,52740.0,16.0764,16.0844,16.0203,16.0283,52740.0
2015-08-25 11:40:00,20.0,20.01,19.82,19.87,180881.0,16.0283,16.0363,15.884,15.9241,180881.0
2015-08-25 11:45:00,19.86,19.95,19.83,19.85,284184.0,15.9161,15.9882,15.892,15.9081,284184.0
2015-08-25 11:50:00,19.84,19.87,19.78,19.83,33869.0,15.9,15.9241,15.852,15.892,33869.0
2015-08-25 11:55:00,19.84,19.85,19.76,19.77,30374.0,15.9,15.9081,15.8359,15.8439,30374.0
2015-08-25 12:00:00,19.77,19.83,19.76,19.83,34115.0,15.8439,15.892,15.8359,15.892,34115.0
2015-08-25 12:05:00,19.82,19.86,19.79,19.84,68266.0,15.884,15.9161,15.86,15.9,68266.0
2015-08-25 12:10:00,19.84,19.89,19.82,19.89,39776.0,15.9,15.9401,15.884,15.9401,39776.0
2015-08-25 12:15:00,19.89,19.9,19.8,19.81,106847.0,15.9401,15.9481,15.868,15.876,106847.0
2015-08-25 12:20:00,19.81,19.89,19.81,19.85,49401.0,15.876,15.9401,15.876,15.9081,49401.0
2015-08-25 12:25:00,19.85,19.87,19.84,19.85,30953.0,15.9081,15.9241,15.9,15.9081,30953.0
2015-08-25 12:30:00,19.85,19.86,19.78,19.78,26600.0,15.9081,15.9161,15.852,15.852,26600.0
2015-08-25 12:35:00,19.78,19.83,19.73,19.8,72900.0,15.852,15.892,15.8119,15.868,72900.0
2015-08-25 12:40:00,19.8,19.82,19.75,19.78,37915.0,15.868,15.884,15.8279,15.852,37915.0
2015-08-25 12:45:00,19.78,19.79,19.74,19.79,44807.0,15.852,15.86,15.8199,15.86,44807.0
2015-08-25 12:50:00,19.79,19.82,19.79,19.8,39822.0,15.86,15.884,15.86,15.868,39822.0
2015-08-25 12:55:00,19.8,19.81,19.72,19.73,23513.0,15.868,15.876,15.8039,15.8119,23513.0
2015-08-25 13:00:00,19.73,19.73,19.69,19.71,23737.0,15.8119,15.8119,15.7798,15.7959,23737.0
2015-08-25 13:05:00,19.7,19.74,19.69,19.74,60470.0,15.7878,15.8199,15.7798,15.8199,60470.0
2015-08-25 13:10:00,19.74,19.77,19.69,19.69,26000.0,15.8199,15.8439,15.7798,15.7798,26000.0
2015-08-25 13:15:00,19.7,19.7,19.66,19.66,28453.0,15.7878,15.7878,15.7558,15.7558,28453.0
2015-08-25 13:20:00,19.67,19.74,19.67,19.73,52765.0,15.7638,15.8199,15.7638,15.8119,52765.0
2015-08-25 13:25:00,19.71,19.72,19.61,19.63,83663.0,15.7959,15.8039,15.7157,15.7317,83663.0
2015-08-25 13:30:00,19.62,19.65,19.59,19.6,16567.0,15.7237,15.7478,15.6997,15.7077,16567.0
2015-08-25 13:35:00,19.6,19.61,19.57,19.57,28161.0,15.7077,15.7157,15.6837,15.6837,28161.0
2015-08-25 13:40:00,19.57,19.57,19.5,19.5,29478.0,15.6837,15.6837,15.6276,15.6276,29478.0
2015-08-25 13:45:00,19.5,19.52,19.48,19.48,38236.0,15.6276,15.6436,15.6115,15.6115,38236.0
2015-08-25 13:50:00,19.48,19.53,19.46,19.5,49093.0,15.6115,15.6516,15.5955,15.6276,49093.0
2015-08-25 13:55:00,19.51,19.53,19.48,19.49,47516.0,15.6356,15.6516,15.6115,15.6196,47516.0
2015-08-25 14:00:00,19.48,19.5,19.47,19.47,43632.0,15.6115,15.6276,15.6035,15.6035,43632.0
2015-08-25 14:05:00,19.47,19.48,19.43,19.46,55031.0,15.6035,15.6115,15.5715,15.5955,55031.0
2015-08-25 14:10:00,19.46,19.5,19.45,19.48,30771.0,15.5955,15.6276,15.5875,15.6115,30771.0
2015-08-25 14:15:00,19.48,19.5,19.45,19.49,28834.0,15.6115,15.6276,15.5875,15.6196,28834.0
2015-08-25 14:20:00,19.48,19.5,19.46,19.48,32334.0,15.6115,15.6276,15.5955,15.6115,32334.0
2015-08-25 14:25:00,19.47,19.5,19.45,19.48,31321.0,15.6035,15.6276,15.5875,15.6115,31321.0
2015-08-25 14:30:00,19.48,19.49,19.46,19.47,24635.0,15.6115,15.6196,15.5955,15.6035,24635.0
2015-08-25 14:35:00,19.46,19.47,19.38,19.43,38870.0,15.5955,15.6035,15.5314,15.5715,38870.0
2015-08-25 14:40:00,19.43,19.48,19.43,19.46,28095.0,15.5715,15.6115,15.5715,15.5955,28095.0
2015-08-25 14:45:00,19.46,19.51,19.44,19.5,26270.0,15.5955,15.6356,15.5795,15.6276,26270.0
2015-08-25 14:50:00,19.51,19.56,19.5,19.53,32932.0,15.6356,15.6756,15.6276,15.6516,32932.0
2015-08-25 14:55:00,19.53,19.56,19.51,19.51,16755.0,15.6516,15.6756,15.6356,15.6356,16755.0
2015-08-25 15:00:00,19.52,19.57,19.51,19.52,31525.0,15.6436,15.6837,15.6356,15.6436,31525.0
2015-08-25 15:05:00,19.51,19.55,19.46,19.49,54713.0,15.6356,15.6676,15.5955,15.6196,54713.0
2015-08-25 15:10:00,19.48,19.52,19.48,19.5,44625.0,15.6115,15.6436,15.6115,15.6276,44625.0
2015-08-25 15:15:00,19.5,19.51,19.42,19.43,182648.0,15.6276,15.6356,15.5635,15.5715,182648.0
2015-08-25 15:20:00,19.43,19.49,19.37,19.37,160997.0,15.5715,15.6196,15.5234,15.5234,160997.0
2015-08-25 15:25:00,19.37,19.37,19.27,19.31,74555.0,15.5234,15.5234,15.4432,15.4753,74555.0
2015-08-25 15:30:00,19.3,19.34,19.22,19.29,140104.0,15.4673,15.4993,15.4032,15.4593,140104.0
2015-08-25 15:35:00,19.29,19.32,19.16,19.18,198369.0,15.4593,15.4833,15.3551,15.3711,198369.0
2015-08-25 15:40:00,19.18,19.25,19.14,19.16,231314.0,15.3711,15.4272,15.3391,15.3551,231314.0
2015-08-25 15:45:00,19.16,19.17,18.98,19.02,292123.0,15.3551,15.3631,15.2108,15.2429,292123.0
2015-08-25 15:50:00,19.03,19.16,18.97,19.12,253791.0,15.2509,15.3551,15.2028,15.323,253791.0
2015-08-25 15:55:00,19.12,19.12,18.88,18.9,296650.0,15.323,15.323,15.1307,15.1467,296650.0
2015-08-26 09:30:00,19.36,19.36,19.14,19.18,109272.0,15.5154,15.5154,15.3391,15.3711,109272.0
2015-08-26 09:35:00,19.2,19.23,19.1,19.14,73214.0,15.3871,15.4112,15.307,15.3391,73214.0
2015-08-26 09:40:00,19.14,19.15,19.01,19.1,67011.0,15.3391,15.3471,15.2349,15.307,67011.0
2015-08-26 09:45:00,19.1,19.16,19.08,19.11,59750.0,15.307,15.3551,15.291,15.315,59750.0
2015-08-26 09:50:00,19.1,19.11,18.93,18.94,87570.0,15.307,15.315,15.1708,15.1788,87570.0
2015-08-26 09:55:00,18.94,19.1,18.94,19.1,101446.0,15.1788,15.307,15.1788,15.307,101446.0
2015-08-26 10:00:00,19.1,19.1,19.0,19.01,38992.0,15.307,15.307,15.2269,15.2349,38992.0
2015-08-26 10:05:00,19.0,19.06,18.98,19.02,42382.0,15.2269,15.2749,15.2108,15.2429,42382.0
2015-08-26 10:10:00,19.02,19.02,18.91,18.96,36127.0,15.2429,15.2429,15.1547,15.1948,36127.0
2015-08-26 10:15:00,18.96,18.96,18.81,18.82,46662.0,15.1948,15.1948,15.0746,15.0826,46662.0
2015-08-26 10:20:00,18.82,18.92,18.78,18.92,39990.0,15.0826,15.1627,15.0505,15.1627,39990.0
2015-08-26 10:25:00,18.91,18.95,18.87,18.88,25811.0,15.1547,15.1868,15.1227,15.1307,25811.0
2015-08-26 10:30:00,18.88,19.05,18.85,18.99,56945.0,15.1307,15.2669,15.1066,15.2188,56945.0
2015-08-26 10:35:00,19.0,19.0,18.89,18.91,37011.0,15.2269,15.2269,15.1387,15.1547,37011.0
2015-08-26 10:40:00,18.92,18.93,18.86,18.87,25797.0,15.1627,15.1708,15.1147,15.1227,25797.0
2015-08-26 10:45:00,18.86,18.86,18.77,18.82,75260.0,15.1147,15.1147,15.0425,15.0826,75260.0
2015-08-26 10:50:00,18.83,18.97,18.83,18.96,40820.0,15.0906,15.2028,15.0906,15.1948,40820.0
2015-08-26 10:55:00,18.95,18.96,18.85,18.86,31111.0,15.1868,15.1948,15.1066,15.1147,31111.0
2015-08-26 11:00:00,18.86,18.92,18.8,18.91,58227.0,15.1147,15.1627,15.0666,15.1547,58227.0
2015-08-26 11:05:00,18.91,18.97,18.9,18.93,39134.0,15.1547,15.2028,15.1467,15.1708,39134.0
2015-08-26 11:10:00,18.94,18.94,18.86,18.86,31206.0,15.1788,15.1788,15.1147,15.1147,31206.0
2015-08-26 11:15:00,18.86,19.0,18.85,18.96,58832.0,15.1147,15.2269,15.1066,15.1948,58832.0
2015-08-26 11:20:00,18.95,18.98,18.92,18.93,40115.0,15.1868,15.2108,15.1627,15.1708,40115.0
2015-08-26 11:25:00,18.94,18.95,18.87,18.9,75335.0,15.1788,15.1868,15.1227,15.1467,75335.0
2015-08-26 11:30:00,18.89,18.89,18.8,18.81,91132.0,15.1387,15.1387,15.0666,15.0746,91132.0
2015-08-26 11:35:00,18.81,18.82,18.72,18.72,39677.0,15.0746,15.0826,15.0025,15.0025,39677.0
2015-08-26 11:40:00,18.72,18.79,18.71,18.75,55189.0,15.0025,15.0586,14.9944,15.0265,55189.0
2015-08-26 11:45:00,18.75,18.75,18.67,18.7,65836.0,15.0265,15.0265,14.9624,14.9864,65836.0
2015-08-26 11:50:00,18.7,18.73,18.68,18.7,55124.0,14.9864,15.0105,14.9704,14.9864,55124.0
2015-08-26 11:55:00,18.69,18.7,18.64,18.65,57231.0,14.9784,14.9864,14.9383,14.9464,57231.0
2015-08-26 12:00:00,18.65,18.73,18.64,18.7,98814.0,14.9464,15.0105,14.9383,14.9864,98814.0
2015-08-26 12:05:00,18.7,18.73,18.66,18.69,53871.0,14.9864,15.0105,14.9544,14.9784,53871.0
2015-08-26 12:10:00,18.7,18.72,18.66,18.66,36060.0,14.9864,15.0025,14.9544,14.9544,36060.0
2015-08-26 12:15:00,18.66,18.69,18.64,18.66,33065.0,14.9544,14.9784,14.9383,14.9544,33065.0
2015-08-26 12:20:00,18.66,18.7,18.63,18.7,145320.0,14.9544,14.9864,14.9303,14.9864,145320.0
2015-08-26 12:25:00,18.7,18.7,18.64,18.67,32464.0,14.9864,14.9864,14.9383,14.9624,32464.0
2015-08-26 12:30:00,18.66,18.67,18.55,18.55,43407.0,14.9544,14.9624,14.8662,14.8662,43407.0
2015-08-26 12:35:00,18.56,18.61,18.56,18.58,35114.0,14.8742,14.9143,14.8742,14.8903,35114.0
2015-08-26 12:40:00,18.58,18.59,18.55,18.58,24996.0,14.8903,14.8983,14.8662,14.8903,24996.0
2015-08-26 12:45:00,18.59,18.67,18.59,18.65,32011.0,14.8983,14.9624,14.8983,14.9464,32011.0
2015-08-26 12:50:00,18.65,18.66,18.62,18.64,36412.0,14.9464,14.9544,14.9223,14.9383,36412.0
2015-08-26 12:55:00,18.64,18.72,18.64,18.71,42904.0,14.9383,15.0025,14.9383,14.9944,42904.0
2015-08-26 13:00:00,18.73,18.76,18.66,18.66,35949.0,15.0105,15.0345,14.9544,14.9544,35949.0
2015-08-26 13:05:00,18.67,18.68,18.58,18.58,40228.0,14.9624,14.9704,14.8903,14.8903,40228.0
2015-08-26 13:10:00,18.59,18.68,18.57,18.59,39359.0,14.8983,14.9704,14.8822,14.8983,39359.0
2015-08-26 13:15:00,18.59,18.62,18.57,18.6,38852.0,14.8983,14.9223,14.8822,14.9063,38852.0
2015-08-26 13:20:00,18.6,18.69,18.6,18.67,36926.0,14.9063,14.9784,14.9063,14.9624,36926.0
2015-08-26 13:25:00,18.68,18.69,18.64,18.69,28936.0,14.9704,14.9784,14.9383,14.9784,28936.0
2015-08-26 13:30:00,18.68,18.69,18.65,18.68,32015.0,14.9704,14.9784,14.9464,14.9704,32015.0
2015-08-26 13:35:00,18.68,18.72,18.66,18.71,69973.0,14.9704,15.0025,14.9544,14.9944,69973.0
2015-08-26 13:40:00,18.71,18.73,18.68,18.7,51473.0,14.9944,15.0105,14.9704,14.9864,51473.0
2015-08-26 13:45:00,18.7,18.71,18.63,18.64,40499.0,14.9864,14.9944,14.9303,14.9383,40499.0
2015-08-26 13:50:00,18.64,18.74,18.63,18.73,69356.0,14.9383,15.0185,14.9303,15.0105,69356.0
2015-08-26 13:55:00,18.72,18.74,18.71,18.73,37544.0,15.0025,15.0185,14.9944,15.0105,37544.0
2015-08-26 14:00:00,18.74,18.74,18.69,18.71,94095.0,15.0185,15.0185,14.9784,14.9944,94095.0
2015-08-26 14:05:00,18.71,18.74,18.7,18.73,46662.0,14.9944,15.0185,14.9864,15.0105,46662.0
2015-08-26 14:10:00,18.73,18.73,18.69,18.71,86543.0,15.0105,15.0105,14.9784,14.9944,86543.0
2015-08-26 14:15:00,18.7,18.71,18.62,18.63,114799.0,14.9864,14.9944,14.9223,14.9303,114799.0
2015-08-26 14:20:00,18.63,18.67,18.6,18.66,50981.0,14.9303,14.9624,14.9063,14.9544,50981.0
2015-08-26 14:25:00,18.65,18.66,18.64,18.66,43862.0,14.9464,14.9544,14.9383,14.9544,43862.0
2015-08-26 14:30:00,18.66,18.69,18.64,18.69,68947.0,14.9544,14.9784,14.9383,14.9784,68947.0
2015-08-26 14:35:00,18.68,18.73,18.66,18.73,65726.0,14.9704,15.0105,14.9544,15.0105,65726.0
2015-08-26 14:40:00,18.74,18.79,18.74,18.75,33241.0,15.0185,15.0586,15.0185,15.0265,33241.0
2015-08-26 14:45:00,18.75,18.83,18.72,18.74,75848.0,15.0265,15.0906,15.0025,15.0185,75848.0
2015-08-26 14:50:00,18.74,18.82,18.72,18.77,69523.0,15.0185,15.0826,15.0025,15.0425,69523.0
2015-08-26 14:55:00,18.78,18.81,18.73,18.8,52386.0,15.0505,15.0746,15.0105,15.0666,52386.0
2015-08-26 15:00:00,18.8,18.8,18.7,18.7,43926.0,15.0666,15.0666,14.9864,14.9864,43926.0
2015-08-26 15:05:00,18.71,18.83,18.69,18.83,69557.0,14.9944,15.0906,14.9784,15.0906,69557.0
2015-08-26 15:10:00,18.82,18.94,18.82,18.94,125722.0,15.0826,15.1788,15.0826,15.1788,125722.0
2015-08-26 15:15:00,18.94,19.01,18.88,19.0,134128.0,15.1788,15.2349,15.1307,15.2269,134128.0
2015-08-26 15:20:00,19.01,19.05,18.92,18.95,91610.0,15.2349,15.2669,15.1627,15.1868,91610.0
2015-08-26 15:25:00,18.94,18.95,18.9,18.93,50008.0,15.1788,15.1868,15.1467,15.1708,50008.0
2015-08-26 15:30:00,18.93,19.01,18.91,19.0,84683.0,15.1708,15.2349,15.1547,15.2269,84683.0
2015-08-26 15:35:00,19.0,19.02,18.96,18.97,145467.0,15.2269,15.2429,15.1948,15.2028,145467.0
2015-08-26 15:40:00,18.97,19.14,18.95,19.13,134589.0,15.2028,15.3391,15.1868,15.331,134589.0
2015-08-26 15:45:00,19.12,19.14,19.02,19.06,139040.0,15.323,15.3391,15.2429,15.2749,139040.0
2015-08-26 15:50:00,19.06,19.11,19.05,19.09,183332.0,15.2749,15.315,15.2669,15.299,183332.0
2015-08-26 15:55:00,19.08,19.09,19.0,19.07,217125.0,15.291,15.299,15.2269,15.283,217125.0
2015-08-27 09:30:00,19.17,19.39,19.13,19.36,68693.0,15.3631,15.5394,15.331,15.5154,68693.0
2015-08-27 09:35:00,19.35,19.48,19.3,19.42,40039.0,15.5074,15.6115,15.4673,15.5635,40039.0
2015-08-27 09:40:00,19.42,19.47,19.42,19.43,36852.0,15.5635,15.6035,15.5635,15.5715,36852.0
2015-08-27 09:45:00,19.44,19.51,19.42,19.5,69604.0,15.5795,15.6356,15.5635,15.6276,69604.0
2015-08-27 09:50:00,19.5,19.51,19.37,19.39,29442.0,15.6276,15.6356,15.5234,15.5394,29442.0
2015-08-27 09:55:00,19.38,19.39,19.3,19.36,77995.0,15.5314,15.5394,15.4673,15.5154,77995.0
2015-08-27 10:00:00,19.35,19.4,19.34,19.38,50383.0,15.5074,15.5474,15.4993,15.5314,50383.0
2015-08-27 10:05:00,19.38,19.4,19.34,19.36,40513.0,15.5314,15.5474,15.4993,15.5154,40513.0
2015-08-27 10:10:00,19.35,19.45,19.35,19.44,36565.0,15.5074,15.5875,15.5074,15.5795,36565.0
2015-08-27 10:15:00,19.44,19.59,19.43,19.59,130171.0,15.5795,15.6997,15.5715,15.6997,130171.0
2015-08-27 10:20:00,19.59,19.62,19.56,19.61,77366.0,15.6997,15.7237,15.6756,15.7157,77366.0
2015-08-27 10:25:00,19.61,19.67,19.6,19.65,58782.0,15.7157,15.7638,15.7077,15.7478,58782.0
2015-08-27 10:30:00,19.64,19.73,19.63,19.7,57849.0,15.7398,15.8119,15.7317,15.7878,57849.0
2015-08-27 10:35:00,19.69,19.82,19.67,19.82,74760.0,15.7798,15.884,15.7638,15.884,74760.0
2015-08-27 10:40:00,19.81,19.83,19.76,19.78,35310.0,15.876,15.892,15.8359,15.852,35310.0
2015-08-27 10:45:00,19.78,19.94,19.76,19.93,63807.0,15.852,15.9802,15.8359,15.9722,63807.0
2015-08-27 10:50:00,19.92,19.95,19.87,19.92,124097.0,15.9642,15.9882,15.9241,15.9642,124097.0
2015-08-27 10:55:00,19.92,19.94,19.9,19.93,16141.0,15.9642,15.9802,15.9481,15.9722,16141.0
2015-08-27 11:00:00,19.92,19.96,19.91,19.92,28581.0,15.9642,15.9962,15.9561,15.9642,28581.0
2015-08-27 11:05:00,19.93,20.09,19.93,20.07,52573.0,15.9722,16.1004,15.9722,16.0844,52573.0
2015-08-27 11:10:00,20.06,20.09,19.96,19.97,82191.0,16.0764,16.1004,15.9962,16.0042,82191.0
2015-08-27 11:15:00,19.96,20.0,19.9,19.9,103520.0,15.9962,16.0283,15.9481,15.9481,103520.0
2015-08-27 11:20:00,19.9,19.97,19.9,19.91,51667.0,15.9481,16.0042,15.9481,15.9561,51667.0
2015-08-27 11:25:00,19.9,19.95,19.85,19.9,79045.0,15.9481,15.9882,15.9081,15.9481,79045.0
2015-08-27 11:30:00,19.92,19.94,19.9,19.91,18513.0,15.9642,15.9802,15.9481,15.9561,18513.0
2015-08-27 11:35:00,19.91,19.93,19.9,19.93,15689.0,15.9561,15.9722,15.9481,15.9722,15689.0
2015-08-27 11:40:00,19.92,19.96,19.9,19.96,23631.0,15.9642,15.9962,15.9481,15.9962,23631.0
2015-08-27 11:45:00,19.96,20.0,19.95,19.98,31330.0,15.9962,16.0283,15.9882,16.0122,31330.0
2015-08-27 11:50:00,19.98,20.05,19.97,20.04,37524.0,16.0122,16.0683,16.0042,16.0603,37524.0
2015-08-27 11:55:00,20.04,20.1,20.04,20.08,23970.0,16.0603,16.1084,16.0603,16.0924,23970.0
2015-08-27 12:00:00,20.08,20.14,20.08,20.13,45792.0,16.0924,16.1405,16.0924,16.1325,45792.0
2015-08-27 12:05:00,20.13,20.2,20.13,20.14,32704.0,16.1325,16.1886,16.1325,16.1405,32704.0
2015-08-27 12:10:00,20.13,20.16,20.12,20.14,28167.0,16.1325,16.1565,16.1244,16.1405,28167.0
2015-08-27 12:15:00,20.13,20.15,20.12,20.13,22445.0,16.1325,16.1485,16.1244,16.1325,22445.0
2015-08-27 12:20:00,20.12,20.18,20.12,20.16,51593.0,16.1244,16.1725,16.1244,16.1565,51593.0
2015-08-27 12:25:00,20.15,20.17,20.11,20.13,118556.0,16.1485,16.1645,16.1164,16.1325,118556.0
2015-08-27 12:30:00,20.13,20.14,20.07,20.09,61133.0,16.1325,16.1405,16.0844,16.1004,61133.0
2015-08-27 12:35:00,20.1,20.1,20.02,20.05,86451.0,16.1084,16.1084,16.0443,16.0683,86451.0
2015-08-27 12:40:00,20.05,20.05,19.98,19.98,56376.0,16.0683,16.0683,16.0122,16.0122,56376.0
2015-08-27 12:45:00,19.98,20.07,19.97,20.05,82211.0,16.0122,16.0844,16.0042,16.0683,82211.0
2015-08-27 12:50:00,20.05,20.07,20.0,20.02,60094.0,16.0683,16.0844,16.0283,16.0443,60094.0
2015-08-27 12:55:00,20.02,20.02,19.99,20.02,32573.0,16.0443,16.0443,16.0203,16.0443,32573.0
2015-08-27 13:00:00,20.02,20.02,19.96,19.98,53740.0,16.0443,16.0443,15.9962,16.0122,53740.0
2015-08-27 13:05:00,19.98,19.99,19.96,19.97,28569.0,16.0122,16.0203,15.9962,16.0042,28569.0
2015-08-27 13:10:00,19.98,20.0,19.97,19.98,25239.0,16.0122,16.0283,16.0042,16.0122,25239.0
2015-08-27 13:15:00,19.97,19.99,19.96,19.98,32556.0,16.0042,16.0203,15.9962,16.0122,32556.0
2015-08-27 13:20:00,19.98,20.01,19.96,20.0,42841.0,16.0122,16.0363,15.9962,16.0283,42841.0
2015-08-27 13:25:00,20.0,20.02,19.99,20.02,20008.0,16.0283,16.0443,16.0203,16.0443,20008.0
2015-08-27 13:30:00,20.02,20.09,20.0,20.09,39798.0,16.0443,16.1004,16.0283,16.1004,39798.0
2015-08-27 13:35:00,20.08,20.08,20.0,20.01,30805.0,16.0924,16.0924,16.0283,16.0363,30805.0
2015-08-27 13:40:00,20.01,20.02,19.97,19.99,44669.0,16.0363,16.0443,16.0042,16.0203,44669.0
2015-08-27 13:45:00,19.98,19.99,19.92,19.93,45875.0,16.0122,16.0203,15.9642,15.9722,45875.0
2015-08-27 13:50:00,19.93,19.97,19.92,19.96,29692.0,15.9722,16.0042,15.9642,15.9962,29692.0
2015-08-27 13:55:00,19.96,20.0,19.95,19.98,28177.0,15.9962,16.0283,15.9882,16.0122,28177.0
2015-08-27 14:00:00,20.0,20.0,19.96,19.98,80689.0,16.0283,16.0283,15.9962,16.0122,80689.0
2015-08-27 14:05:00,19.98,19.98,19.94,19.97,31880.0,16.0122,16.0122,15.9802,16.0042,31880.0
2015-08-27 14:10:00,19.97,19.99,19.95,19.96,36301.0,16.0042,16.0203,15.9882,15.9962,36301.0
2015-08-27 14:15:00,19.97,19.97,19.91,19.93,47307.0,16.0042,16.0042,15.9561,15.9722,47307.0
2015-08-27 14:20:00,19.93,19.95,19.9,19.91,42827.0,15.9722,15.9882,15.9481,15.9561,42827.0
2015-08-27 14:25:00,19.91,19.92,19.79,19.8,86547.0,15.9561,15.9642,15.86,15.868,86547.0
2015-08-27 14:30:00,19.8,19.82,19.75,19.77,49197.0,15.868,15.884,15.8279,15.8439,49197.0
2015-08-27 14:35:00,19.76,19.86,19.76,19.85,35238.0,15.8359,15.9161,15.8359,15.9081,35238.0
2015-08-27 14:40:00,19.85,19.86,19.82,19.82,22420.0,15.9081,15.9161,15.884,15.884,22420.0
2015-08-27 14:45:00,19.81,19.84,19.73,19.73,36771.0,15.876,15.9,15.8119,15.8119,36771.0
2015-08-27 14:50:00,19.75,19.75,19.69,19.69,71326.0,15.8279,15.8279,15.7798,15.7798,71326.0
2015-08-27 14:55:00,19.69,19.69,19.54,19.57,65195.0,15.7798,15.7798,15.6596,15.6837,65195.0
2015-08-27 15:00:00,19.58,19.61,19.47,19.47,52865.0,15.6917,15.7157,15.6035,15.6035,52865.0
2015-08-27 15:05:00,19.47,19.61,19.47,19.61,76350.0,15.6035,15.7157,15.6035,15.7157,76350.0
2015-08-27 15:10:00,19.6,19.64,19.56,19.58,39061.0,15.7077,15.7398,15.6756,15.6917,39061.0
2015-08-27 15:15:00,19.57,19.58,19.48,19.52,195261.0,15.6837,15.6917,15.6115,15.6436,195261.0
2015-08-27 15:20:00,19.52,19.53,19.49,19.52,54620.0,15.6436,15.6516,15.6196,15.6436,54620.0
2015-08-27 15:25:00,19.52,19.57,19.49,19.57,248350.0,15.6436,15.6837,15.6196,15.6837,248350.0
2015-08-27 15:30:00,19.57,19.68,19.55,19.64,120769.0,15.6837,15.7718,15.6676,15.7398,120769.0
2015-08-27 15:35:00,19.66,19.66,19.55,19.59,124738.0,15.7558,15.7558,15.6676,15.6997,124738.0
2015-08-27 15:40:00,19.59,19.69,19.57,19.69,145161.0,15.6997,15.7798,15.6837,15.7798,145161.0
2015-08-27 15:45:00,19.69,19.77,19.68,19.73,153370.0,15.7798,15.8439,15.7718,15.8119,153370.0
2015-08-27 15:50:00,19.73,19.77,19.7,19.77,169316.0,15.8119,15.8439,15.7878,15.8439,169316.0
2015-08-27 15:55:00,19.77,19.85,19.76,19.83,188987.0,15.8439,15.9081,15.8359,15.892,188987.0
2015-08-28 09:30:00,19.83,19.99,19.83,19.99,34871.0,15.892,16.0203,15.892,16.0203,34871.0
2015-08-28 09:35:00,19.98,20.12,19.98,20.12,24535.0,16.0122,16.1244,16.0122,16.1244,24535.0
2015-08-28 09:40:00,20.12,20.19,20.08,20.11,83160.0,16.1244,16.1805,16.0924,16.1164,83160.0
2015-08-28 09:45:00,20.12,20.17,20.09,20.12,61289.0,16.1244,16.1645,16.1004,16.1244,61289.0
2015-08-28 09:50:00,20.13,20.19,20.09,20.19,30653.0,16.1325,16.1805,16.1004,16.1805,30653.0
2015-08-28 09:55:00,20.19,20.37,20.19,20.35,42555.0,16.1805,16.3248,16.1805,16.3088,42555.0
2015-08-28 10:00:00,20.33,20.4,20.26,20.4,27287.0,16.2927,16.3488,16.2366,16.3488,27287.0
2015-08-28 10:05:00,20.4,20.44,20.36,20.43,40507.0,16.3488,16.3809,16.3168,16.3729,40507.0
2015-08-28 10:10:00,20.44,20.45,20.4,20.4,34793.0,16.3809,16.3889,16.3488,16.3488,34793.0
2015-08-28 10:15:00,20.41,20.42,20.38,20.39,31148.0,16.3569,16.3649,16.3328,16.3408,31148.0
2015-08-28 10:20:00,20.39,20.41,20.33,20.34,30906.0,16.3408,16.3569,16.2927,16.3008,30906.0
2015-08-28 10:25:00,20.35,20.4,20.33,20.35,47971.0,16.3088,16.3488,16.2927,16.3088,47971.0
2015-08-28 10:30:00,20.35,20.38,20.32,20.32,104464.0,16.3088,16.3328,16.2847,16.2847,104464.0
2015-08-28 10:35:00,20.32,20.36,20.3,20.34,94893.0,16.2847,16.3168,16.2687,16.3008,94893.0
2015-08-28 10:40:00,20.35,20.35,20.28,20.28,25941.0,16.3088,16.3088,16.2527,16.2527,25941.0
2015-08-28 10:45:00,20.29,20.29,20.21,20.22,18353.0,16.2607,16.2607,16.1966,16.2046,18353.0
2015-08-28 10:50:00,20.22,20.27,20.2,20.27,12603.0,16.2046,16.2447,16.1886,16.2447,12603.0
2015-08-28 10:55:00,20.28,20.29,20.18,20.21,10458.0,16.2527,16.2607,16.1725,16.1966,10458.0
2015-08-28 11:00:00,20.2,20.25,20.19,20.22,18029.0,16.1886,16.2286,16.1805,16.2046,18029.0
2015-08-28 11:05:00,20.23,20.23,20.21,20.21,23378.0,16.2126,16.2126,16.1966,16.1966,23378.0
2015-08-28 11:10:00,20.21,20.28,20.21,20.28,22552.0,16.1966,16.2527,16.1966,16.2527,22552.0
2015-08-28 11:15:00,20.28,20.3,20.27,20.3,14590.0,16.2527,16.2687,16.2447,16.2687,14590.0
2015-08-28 11:20:00,20.3,20.31,20.29,20.31,10590.0,16.2687,16.2767,16.2607,16.2767,10590.0
2015-08-28 11:25:00,20.31,20.35,20.31,20.35,21728.0,16.2767,16.3088,16.2767,16.3088,21728.0
2015-08-28 11:30:00,20.35,20.39,20.35,20.38,23087.0,16.3088,16.3408,16.3088,16.3328,23087.0
2015-08-28 11:35:00,20.38,20.39,20.36,20.38,26115.0,16.3328,16.3408,16.3168,16.3328,26115.0
2015-08-28 11:40:00,20.37,20.37,20.27,20.27,23300.0,16.3248,16.3248,16.2447,16.2447,23300.0
2015-08-28 11:45:00,20.27,20.29,20.2,20.22,15917.0,16.2447,16.2607,16.1886,16.2046,15917.0
2015-08-28 11:50:00,20.21,20.27,20.2,20.2,14030.0,16.1966,16.2447,16.1886,16.1886,14030.0
2015-08-28 11:55:00,20.18,20.18,20.09,20.12,29721.0,16.1725,16.1725,16.1004,16.1244,29721.0
2015-08-28 12:00:00,20.12,20.12,20.06,20.06,27065.0,16.1244,16.1244,16.0764,16.0764,27065.0
2015-08-28 12:05:00,20.06,20.09,20.03,20.03,17027.0,16.0764,16.1004,16.0523,16.0523,17027.0
2015-08-28 12:10:00,20.02,20.03,19.99,20.02,17937.0,16.0443,16.0523,16.0203,16.0443,17937.0
2015-08-28 12:15:00,20.02,20.08,20.02,20.06,9478.0,16.0443,16.0924,16.0443,16.0764,9478.0
2015-08-28 12:20:00,20.06,20.11,20.03,20.03,23932.0,16.0764,16.1164,16.0523,16.0523,23932.0
2015-08-28 12:25:00,20.04,20.08,19.98,20.08,12372.0,16.0603,16.0924,16.0122,16.0924,12372.0
2015-08-28 12:30:00,20.07,20.17,20.07,20.14,17181.0,16.0844,16.1645,16.0844,16.1405,17181.0
2015-08-28 12:35:00,20.13,20.15,20.09,20.09,10677.0,16.1325,16.1485,16.1004,16.1004,10677.0
2015-08-28 12:40:00,20.09,20.11,20.03,20.03,15166.0,16.1004,16.1164,16.0523,16.0523,15166.0
2015-08-28 12:45:00,20.02,20.03,19.98,19.99,15712.0,16.0443,16.0523,16.0122,16.0203,15712.0
2015-08-28 12:50:00,19.98,20.04,19.98,20.04,13455.0,16.0122,16.0603,16.0122,16.0603,13455.0
2015-08-28 12:55:00,20.03,20.06,20.02,20.02,22140.0,16.0523,16.0764,16.0443,16.0443,22140.0
2015-08-28 13:00:00,20.02,20.04,20.0,20.03,18183.0,16.0443,16.0603,16.0283,16.0523,18183.0
2015-08-28 13:05:00,20.03,20.11,20.03,20.08,19404.0,16.0523,16.1164,16.0523,16.0924,19404.0
2015-08-28 13:10:00,20.06,20.08,20.03,20.03,10153.0,16.0764,16.0924,16.0523,16.0523,10153.0
2015-08-28 13:15:00,20.03,20.09,20.03,20.08,10404.0,16.0523,16.1004,16.0523,16.0924,10404.0
2015-08-28 13:20:00,20.08,20.08,20.01,20.02,18847.0,16.0924,16.0924,16.0363,16.0443,18847.0
2015-08-28 13:25:00,20.01,20.01,19.97,19.98,47644.0,16.0363,16.0363,16.0042,16.0122,47644.0
2015-08-28 13:30:00,19.98,20.03,19.98,20.0,24070.0,16.0122,16.0523,16.0122,16.0283,24070.0
2015-08-28 13:35:00,20.0,20.0,19.87,19.87,28892.0,16.0283,16.0283,15.9241,15.9241,28892.0
2015-08-28 13:40:00,19.87,19.9,19.82,19.9,49127.0,15.9241,15.9481,15.884,15.9481,49127.0
2015-08-28 13:45:00,19.89,19.93,19.88,19.91,23259.0,15.9401,15.9722,15.9321,15.9561,23259.0
2015-08-28 13:50:00,19.91,19.97,19.91,19.96,23757.0,15.9561,16.0042,15.9561,15.9962,23757.0
2015-08-28 13:55:00,19.96,19.97,19.91,19.91,15435.0,15.9962,16.0042,15.9561,15.9561,15435.0
2015-08-28 14:00:00,19.91,19.99,19.91,19.94,29661.0,15.9561,16.0203,15.9561,15.9802,29661.0
2015-08-28 14:05:00,19.95,19.95,19.91,19.91,22267.0,15.9882,15.9882,15.9561,15.9561,22267.0
2015-08-28 14:10:00,19.91,19.93,19.88,19.88,18657.0,15.9561,15.9722,15.9321,15.9321,18657.0
2015-08-28 14:15:00,19.88,19.89,19.84,19.84,49582.0,15.9321,15.9401,15.9,15.9,49582.0
2015-08-28 14:20:00,19.85,19.86,19.81,19.84,45636.0,15.9081,15.9161,15.876,15.9,45636.0
2015-08-28 14:25:00,19.83,19.88,19.81,19.86,24530.0,15.892,15.9321,15.876,15.9161,24530.0
2015-08-28 14:30:00,19.86,19.9,19.86,19.88,80986.0,15.9161,15.9481,15.9161,15.9321,80986.0
2015-08-28 14:35:00,19.88,19.92,19.87,19.92,43134.0,15.9321,15.9642,15.9241,15.9642,43134.0
2015-08-28 14:40:00,19.92,19.95,19.9,19.94,16970.0,15.9642,15.9882,15.9481,15.9802,16970.0
2015-08-28 14:45:00,19.94,19.99,19.93,19.98,36260.0,15.9802,16.0203,15.9722,16.0122,36260.0
2015-08-28 14:50:00,19.98,19.99,19.93,19.95,60591.0,16.0122,16.0203,15.9722,15.9882,60591.0
2015-08-28 14:55:00,19.95,20.0,19.95,19.97,41567.0,15.9882,16.0283,15.9882,16.0042,41567.0
2015-08-28 15:00:00,19.96,20.0,19.93,19.99,39263.0,15.9962,16.0283,15.9722,16.0203,39263.0
2015-08-28 15:05:00,19.99,20.02,19.98,20.01,45563.0,16.0203,16.0443,16.0122,16.0363,45563.0
2015-08-28 15:10:00,20.01,20.02,19.98,19.98,32470.0,16.0363,16.0443,16.0122,16.0122,32470.0
2015-08-28 15:15:00,19.98,20.05,19.96,20.0,70538.0,16.0122,16.0683,15.9962,16.0283,70538.0
2015-08-28 15:20:00,19.99,20.0,19.93,19.98,31736.0,16.0203,16.0283,15.9722,16.0122,31736.0
2015-08-28 15:25:00,19.97,20.01,19.95,20.0,39421.0,16.0042,16.0363,15.9882,16.0283,39421.0
2015-08-28 15:30:00,20.0,20.05,19.97,20.0,56245.0,16.0283,16.0683,16.0042,16.0283,56245.0
2015-08-28 15:35:00,20.0,20.01,19.93,19.97,56424.0,16.0283,16.0363,15.9722,16.0042,56424.0
2015-08-28 15:40:00,19.96,20.05,19.95,20.04,112288.0,15.9962,16.0683,15.9882,16.0603,112288.0
2015-08-28 15:45:00,20.05,20.09,20.04,20.07,117234.0,16.0683,16.1004,16.0603,16.0844,117234.0
2015-08-28 15:50:00,20.07,20.17,20.07,20.14,124512.0,16.0844,16.1645,16.0844,16.1405,124512.0
2015-08-28 15:55:00,20.14,20.23,20.14,20.2,268315.0,16.1405,16.2126,16.1405,16.1886,268315.0
2015-08-31 09:30:00,20.03,20.05,19.84,19.84,42163.0,16.0523,16.0683,15.9,15.9,42163.0
2015-08-31 09:35:00,19.82,19.87,19.81,19.85,18659.0,15.884,15.9241,15.876,15.9081,18659.0
2015-08-31 09:40:00,19.84,19.84,19.72,19.79,19707.0,15.9,15.9,15.8039,15.86,19707.0
2015-08-31 09:45:00,19.79,19.82,19.71,19.72,65456.0,15.86,15.884,15.7959,15.8039,65456.0
2015-08-31 09:50:00,19.71,19.74,19.67,19.69,22364.0,15.7959,15.8199,15.7638,15.7798,22364.0
2015-08-31 09:55:00,19.67,19.69,19.61,19.61,9373.0,15.7638,15.7798,15.7157,15.7157,9373.0
2015-08-31 10:00:00,19.6,19.61,19.56,19.6,179067.0,15.7077,15.7157,15.6756,15.7077,179067.0
2015-08-31 10:05:00,19.59,19.68,19.57,19.65,37518.0,15.6997,15.7718,15.6837,15.7478,37518.0
2015-08-31 10:10:00,19.64,19.65,19.55,19.56,22735.0,15.7398,15.7478,15.6676,15.6756,22735.0
2015-08-31 10:15:00,19.56,19.61,19.53,19.58,48427.0,15.6756,15.7157,15.6516,15.6917,48427.0
2015-08-31 10:20:00,19.57,19.59,19.55,19.56,27777.0,15.6837,15.6997,15.6676,15.6756,27777.0
2015-08-31 10:25:00,19.55,19.56,19.49,19.54,27671.0,15.6676,15.6756,15.6196,15.6596,27671.0
2015-08-31 10:30:00,19.55,19.64,19.54,19.61,57193.0,15.6676,15.7398,15.6596,15.7157,57193.0
2015-08-31 10:35:00,19.61,19.68,19.6,19.64,41036.0,15.7157,15.7718,15.7077,15.7398,41036.0
2015-08-31 10:40:00,19.65,19.7,19.6,19.68,66414.0,15.7478,15.7878,15.7077,15.7718,66414.0
2015-08-31 10:45:00,19.68,19.83,19.67,19.83,99925.0,15.7718,15.892,15.7638,15.892,99925.0
2015-08-31 10:50:00,19.82,19.98,19.81,19.88,161429.0,15.884,16.0122,15.876,15.9321,161429.0
2015-08-31 10:55:00,19.88,19.89,19.81,19.81,102330.0,15.9321,15.9401,15.876,15.876,102330.0
2015-08-31 11:00:00,19.81,19.82,19.7,19.71,56105.0,15.876,15.884,15.7878,15.7959,56105.0
2015-08-31 11:05:00,19.71,19.72,19.67,19.68,47799.0,15.7959,15.8039,15.7638,15.7718,47799.0
2015-08-31 11:10:00,19.68,19.79,19.63,19.79,92845.0,15.7718,15.86,15.7317,15.86,92845.0
2015-08-31 11:15:00,19.79,19.86,19.79,19.83,31305.0,15.86,15.9161,15.86,15.892,31305.0
2015-08-31 11:20:00,19.83,19.89,19.82,19.89,68669.0,15.892,15.9401,15.884,15.9401,68669.0
2015-08-31 11:25:00,19.89,19.98,19.88,19.96,56488.0,15.9401,16.0122,15.9321,15.9962,56488.0
2015-08-31 11:30:00,19.96,20.03,19.94,20.03,160711.0,15.9962,16.0523,15.9802,16.0523,160711.0
2015-08-31 11:35:00,20.01,20.13,19.97,20.12,124993.0,16.0363,16.1325,16.0042,16.1244,124993.0
2015-08-31 11:40:00,20.12,20.31,20.11,20.15,211056.0,16.1244,16.2767,16.1164,16.1485,211056.0
2015-08-31 11:45:00,20.14,20.16,20.08,20.09,238238.0,16.1405,16.1565,16.0924,16.1004,238238.0
2015-08-31 11:50:00,20.09,20.09,20.0,20.01,50702.0,16.1004,16.1004,16.0283,16.0363,50702.0
2015-08-31 11:55:00,20.01,20.02,19.94,19.99,92184.0,16.0363,16.0443,15.9802,16.0203,92184.0
2015-08-31 12:00:00,19.98,20.05,19.97,20.04,39799.0,16.0122,16.0683,16.0042,16.0603,39799.0
2015-08-31 12:05:00,20.05,20.08,20.03,20.05,24435.0,16.0683,16.0924,16.0523,16.0683,24435.0
2015-08-31 12:10:00,20.05,20.05,19.98,19.98,51352.0,16.0683,16.0683,16.0122,16.0122,51352.0
2015-08-31 12:15:00,19.98,19.98,19.92,19.92,17955.0,16.0122,16.0122,15.9642,15.9642,17955.0
2015-08-31 12:20:00,19.92,19.94,19.86,19.87,101774.0,15.9642,15.9802,15.9161,15.9241,101774.0
2015-08-31 12:25:00,19.88,19.9,19.85,19.86,40877.0,15.9321,15.9481,15.9081,15.9161,40877.0
2015-08-31 12:30:00,19.86,19.9,19.85,19.88,80906.0,15.9161,15.9481,15.9081,15.9321,80906.0
2015-08-31 12:35:00,19.87,19.89,19.83,19.88,50256.0,15.9241,15.9401,15.892,15.9321,50256.0
2015-08-31 12:40:00,19.88,19.93,19.87,19.93,17481.0,15.9321,15.9722,15.9241,15.9722,17481.0
2015-08-31 12:45:00,19.93,19.97,19.92,19.96,20792.0,15.9722,16.0042,15.9642,15.9962,20792.0
2015-08-31 12:50:00,19.96,19.96,19.93,19.96,16766.0,15.9962,15.9962,15.9722,15.9962,16766.0
2015-08-31 12:55:00,19.96,19.97,19.92,19.92,19358.0,15.9962,16.0042,15.9642,15.9642,19358.0
2015-08-31 13:00:00,19.91,19.94,19.91,19.94,10758.0,15.9561,15.9802,15.9561,15.9802,10758.0
2015-08-31 13:05:00,19.95,19.97,19.94,19.97,12698.0,15.9882,16.0042,15.9802,16.0042,12698.0
2015-08-31 13:10:00,19.96,19.99,19.96,19.98,15204.0,15.9962,16.0203,15.9962,16.0122,15204.0
2015-08-31 13:15:00,19.99,20.03,19.99,20.02,48981.0,16.0203,16.0523,16.0203,16.0443,48981.0
2015-08-31 13:20:00,20.02,20.04,19.98,19.98,19974.0,16.0443,16.0603,16.0122,16.0122,19974.0
2015-08-31 13:25:00,19.98,19.99,19.94,19.94,124495.0,16.0122,16.0203,15.9802,15.9802,124495.0
2015-08-31 13:30:00,19.94,19.95,19.86,19.87,24547.0,15.9802,15.9882,15.9161,15.9241,24547.0
2015-08-31 13:35:00,19.87,19.88,19.85,19.85,37413.0,15.9241,15.9321,15.9081,15.9081,37413.0
2015-08-31 13:40:00,19.85,19.86,19.83,19.85,38880.0,15.9081,15.9161,15.892,15.9081,38880.0
2015-08-31 13:45:00,19.85,19.85,19.83,19.84,37846.0,15.9081,15.9081,15.892,15.9,37846.0
2015-08-31 13:50:00,19.84,19.93,19.84,19.93,31693.0,15.9,15.9722,15.9,15.9722,31693.0
2015-08-31 13:55:00,19.93,19.98,19.93,19.98,23434.0,15.9722,16.0122,15.9722,16.0122,23434.0
2015-08-31 14:00:00,19.98,19.98,19.92,19.92,29671.0,16.0122,16.0122,15.9642,15.9642,29671.0
2015-08-31 14:05:00,19.92,19.93,19.9,19.91,20355.0,15.9642,15.9722,15.9481,15.9561,20355.0
2015-08-31 14:10:00,19.91,19.91,19.84,19.85,29924.0,15.9561,15.9561,15.9,15.9081,29924.0
2015-08-31 14:15:00,19.85,19.86,19.78,19.79,27465.0,15.9081,15.9161,15.852,15.86,27465.0
2015-08-31 14:20:00,19.79,19.81,19.77,19.8,61200.0,15.86,15.876,15.8439,15.868,61200.0
2015-08-31 14:25:00,19.8,19.9,19.8,19.9,46888.0,15.868,15.9481,15.868,15.9481,46888.0
2015-08-31 14:30:00,19.9,19.96,19.88,19.95,57069.0,15.9481,15.9962,15.9321,15.9882,57069.0
2015-08-31 14:35:00,19.95,19.96,19.92,19.95,31201.0,15.9882,15.9962,15.9642,15.9882,31201.0
2015-08-31 14:40:00,19.95,19.95,19.91,19.95,26162.0,15.9882,15.9882,15.9561,15.9882,26162.0
2015-08-31 14:45:00,19.94,19.94,19.87,19.89,57558.0,15.9802,15.9802,15.9241,15.9401,57558.0
2015-08-31 14:50:00,19.88,19.88,19.83,19.84,29951.0,15.9321,15.9321,15.892,15.9,29951.0
2015-08-31 14:55:00,19.84,19.87,19.81,19.86,61796.0,15.9,15.9241,15.876,15.9161,61796.0
2015-08-31 15:00:00,19.86,19.91,19.85,19.91,45732.0,15.9161,15.9561,15.9081,15.9561,45732.0
2015-08-31 15:05:00,19.91,19.92,19.9,19.92,54629.0,15.9561,15.9642,15.9481,15.9642,54629.0
2015-08-31 15:10:00,19.92,19.93,19.91,19.92,156333.0,15.9642,15.9722,15.9561,15.9642,156333.0
2015-08-31 15:15:00,19.92,19.92,19.87,19.91,90277.0,15.9642,15.9642,15.9241,15.9561,90277.0
2015-08-31 15:20:00,19.89,19.91,19.87,19.91,28859.0,15.9401,15.9561,15.9241,15.9561,28859.0
2015-08-31 15:25:00,19.9,19.9,19.87,19.88,24713.0,15.9481,15.9481,15.9241,15.9321,24713.0
2015-08-31 15:30:00,19.88,20.02,19.87,20.02,98847.0,15.9321,16.0443,15.9241,16.0443,98847.0
2015-08-31 15:35:00,20.02,20.03,19.94,19.95,57064.0,16.0443,16.0523,15.9802,15.9882,57064.0
2015-08-31 15:40:00,19.95,20.01,19.95,19.98,164769.0,15.9882,16.0363,15.9882,16.0122,164769.0
2015-08-31 15:45:00,19.99,20.01,19.94,19.96,65682.0,16.0203,16.0363,15.9802,15.9962,65682.0
2015-08-31 15:50:00,19.96,19.98,19.92,19.96,108275.0,15.9962,16.0122,15.9642,15.9962,108275.0
2015-08-31 15:55:00,19.95,19.97,19.92,19.93,254426.0,15.9882,16.0042,15.9642,15.9722,254426.0
2015-09-01 09:30:00,19.63,19.63,19.3,19.46,101740.0,15.7317,15.7317,15.4673,15.5955,101740.0
2015-09-01 09:35:00,19.47,19.59,19.46,19.56,54042.0,15.6035,15.6997,15.5955,15.6756,54042.0
2015-09-01 09:40:00,19.56,19.62,19.54,19.57,30236.0,15.6756,15.7237,15.6596,15.6837,30236.0
2015-09-01 09:45:00,19.58,19.71,19.56,19.71,72066.0,15.6917,15.7959,15.6756,15.7959,72066.0
2015-09-01 09:50:00,19.72,19.8,19.68,19.73,59251.0,15.8039,15.868,15.7718,15.8119,59251.0
2015-09-01 09:55:00,19.74,19.8,19.69,19.71,94490.0,15.8199,15.868,15.7798,15.7959,94490.0
2015-09-01 10:00:00,19.71,19.72,19.58,19.61,100411.0,15.7959,15.8039,15.6917,15.7157,100411.0
2015-09-01 10:05:00,19.61,19.63,19.57,19.59,44418.0,15.7157,15.7317,15.6837,15.6997,44418.0
2015-09-01 10:10:00,19.59,19.67,19.59,19.67,36249.0,15.6997,15.7638,15.6997,15.7638,36249.0
2015-09-01 10:15:00,19.67,19.78,19.66,19.72,167258.0,15.7638,15.852,15.7558,15.8039,167258.0
2015-09-01 10:20:00,19.72,19.75,19.7,19.71,31820.0,15.8039,15.8279,15.7878,15.7959,31820.0
2015-09-01 10:25:00,19.71,19.78,19.69,19.77,65108.0,15.7959,15.852,15.7798,15.8439,65108.0
2015-09-01 10:30:00,19.77,19.77,19.64,19.67,43839.0,15.8439,15.8439,15.7398,15.7638,43839.0
2015-09-01 10:35:00,19.67,19.76,19.67,19.7,37387.0,15.7638,15.8359,15.7638,15.7878,37387.0
2015-09-01 10:40:00,19.69,19.69,19.53,19.54,64699.0,15.7798,15.7798,15.6516,15.6596,64699.0
2015-09-01 10:45:00,19.54,19.57,19.5,19.5,70551.0,15.6596,15.6837,15.6276,15.6276,70551.0
2015-09-01 10:50:00,19.51,19.53,19.5,19.52,62422.0,15.6356,15.6516,15.6276,15.6436,62422.0
2015-09-01 10:55:00,19.51,19.55,19.49,19.54,70637.0,15.6356,15.6676,15.6196,15.6596,70637.0
2015-09-01 11:00:00,19.54,19.6,19.54,19.56,28248.0,15.6596,15.7077,15.6596,15.6756,28248.0
2015-09-01 11:05:00,19.56,19.61,19.54,19.6,16779.0,15.6756,15.7157,15.6596,15.7077,16779.0
2015-09-01 11:10:00,19.6,19.63,19.58,19.62,34380.0,15.7077,15.7317,15.6917,15.7237,34380.0
2015-09-01 11:15:00,19.63,19.67,19.59,19.66,30700.0,15.7317,15.7638,15.6997,15.7558,30700.0
2015-09-01 11:20:00,19.64,19.68,19.63,19.67,33507.0,15.7398,15.7718,15.7317,15.7638,33507.0
2015-09-01 11:25:00,19.66,19.66,19.59,19.59,22456.0,15.7558,15.7558,15.6997,15.6997,22456.0
2015-09-01 11:30:00,19.59,19.63,19.55,19.61,45402.0,15.6997,15.7317,15.6676,15.7157,45402.0
2015-09-01 11:35:00,19.61,19.64,19.6,19.61,48329.0,15.7157,15.7398,15.7077,15.7157,48329.0
2015-09-01 11:40:00,19.61,19.62,19.57,19.61,33168.0,15.7157,15.7237,15.6837,15.7157,33168.0
2015-09-01 11:45:00,19.61,19.62,19.59,19.61,13725.0,15.7157,15.7237,15.6997,15.7157,13725.0
2015-09-01 11:50:00,19.61,19.62,19.54,19.59,30059.0,15.7157,15.7237,15.6596,15.6997,30059.0
2015-09-01 11:55:00,19.59,19.61,19.54,19.54,27798.0,15.6997,15.7157,15.6596,15.6596,27798.0
2015-09-01 12:00:00,19.54,19.57,19.49,19.49,27889.0,15.6596,15.6837,15.6196,15.6196,27889.0
2015-09-01 12:05:00,19.49,19.49,19.46,19.48,27269.0,15.6196,15.6196,15.5955,15.6115,27269.0
2015-09-01 12:10:00,19.47,19.47,19.44,19.45,19080.0,15.6035,15.6035,15.5795,15.5875,19080.0
2015-09-01 12:15:00,19.46,19.56,19.46,19.56,37194.0,15.5955,15.6756,15.5955,15.6756,37194.0
2015-09-01 12:20:00,19.56,19.56,19.49,19.5,26398.0,15.6756,15.6756,15.6196,15.6276,26398.0
2015-09-01 12:25:00,19.5,19.5,19.45,19.45,17220.0,15.6276,15.6276,15.5875,15.5875,17220.0
2015-09-01 12:30:00,19.44,19.46,19.43,19.45,27534.0,15.5795,15.5955,15.5715,15.5875,27534.0
2015-09-01 12:35:00,19.46,19.48,19.45,19.46,18467.0,15.5955,15.6115,15.5875,15.5955,18467.0
2015-09-01 12:40:00,19.46,19.47,19.32,19.37,60828.0,15.5955,15.6035,15.4833,15.5234,60828.0
2015-09-01 12:45:00,19.36,19.37,19.31,19.31,17069.0,15.5154,15.5234,15.4753,15.4753,17069.0
2015-09-01 12:50:00,19.32,19.33,19.26,19.3,23444.0,15.4833,15.4913,15.4352,15.4673,23444.0
2015-09-01 12:55:00,19.3,19.3,19.27,19.27,27320.0,15.4673,15.4673,15.4432,15.4432,27320.0
2015-09-01 13:00:00,19.27,19.38,19.26,19.37,57150.0,15.4432,15.5314,15.4352,15.5234,57150.0
2015-09-01 13:05:00,19.38,19.38,19.27,19.27,30731.0,15.5314,15.5314,15.4432,15.4432,30731.0
2015-09-01 13:10:00,19.27,19.3,19.21,19.22,29372.0,15.4432,15.4673,15.3952,15.4032,29372.0
2015-09-01 13:15:00,19.23,19.34,19.22,19.26,30248.0,15.4112,15.4993,15.4032,15.4352,30248.0
2015-09-01 13:20:00,19.26,19.28,19.23,19.28,26992.0,15.4352,15.4513,15.4112,15.4513,26992.0
2015-09-01 13:25:00,19.27,19.41,19.27,19.4,29739.0,15.4432,15.5554,15.4432,15.5474,29739.0
2015-09-01 13:30:00,19.39,19.42,19.37,19.38,28050.0,15.5394,15.5635,15.5234,15.5314,28050.0
2015-09-01 13:35:00,19.38,19.42,19.35,19.36,29360.0,15.5314,15.5635,15.5074,15.5154,29360.0
2015-09-01 13:40:00,19.35,19.39,19.33,19.39,24099.0,15.5074,15.5394,15.4913,15.5394,24099.0
2015-09-01 13:45:00,19.39,19.41,19.38,19.38,22984.0,15.5394,15.5554,15.5314,15.5314,22984.0
2015-09-01 13:50:00,19.39,19.42,19.37,19.42,42064.0,15.5394,15.5635,15.5234,15.5635,42064.0
2015-09-01 13:55:00,19.43,19.46,19.42,19.46,32872.0,15.5715,15.5955,15.5635,15.5955,32872.0
2015-09-01 14:00:00,19.46,19.47,19.4,19.46,38869.0,15.5955,15.6035,15.5474,15.5955,38869.0
2015-09-01 14:05:00,19.46,19.52,19.46,19.51,46772.0,15.5955,15.6436,15.5955,15.6356,46772.0
2015-09-01 14:10:00,19.5,19.56,19.49,19.55,41623.0,15.6276,15.6756,15.6196,15.6676,41623.0
2015-09-01 14:15:00,19.55,19.55,19.44,19.45,28710.0,15.6676,15.6676,15.5795,15.5875,28710.0
2015-09-01 14:20:00,19.45,19.51,19.44,19.49,25279.0,15.5875,15.6356,15.5795,15.6196,25279.0
2015-09-01 14:25:00,19.49,19.52,19.36,19.37,62890.0,15.6196,15.6436,15.5154,15.5234,62890.0
2015-09-01 14:30:00,19.37,19.45,19.36,19.44,34839.0,15.5234,15.5875,15.5154,15.5795,34839.0
2015-09-01 14:35:00,19.42,19.48,19.4,19.46,28356.0,15.5635,15.6115,15.5474,15.5955,28356.0
2015-09-01 14:40:00,19.48,19.49,19.39,19.4,39225.0,15.6115,15.6196,15.5394,15.5474,39225.0
2015-09-01 14:45:00,19.39,19.44,19.37,19.37,36502.0,15.5394,15.5795,15.5234,15.5234,36502.0
2015-09-01 14:50:00,19.38,19.4,19.35,19.36,79260.0,15.5314,15.5474,15.5074,15.5154,79260.0
2015-09-01 14:55:00,19.36,19.4,19.36,19.37,85030.0,15.5154,15.5474,15.5154,15.5234,85030.0
2015-09-01 15:00:00,19.37,19.4,19.3,19.33,71353.0,15.5234,15.5474,15.4673,15.4913,71353.0
2015-09-01 15:05:00,19.33,19.34,19.26,19.27,76987.0,15.4913,15.4993,15.4352,15.4432,76987.0
2015-09-01 15:10:00,19.27,19.31,19.23,19.29,45607.0,15.4432,15.4753,15.4112,15.4593,45607.0
2015-09-01 15:15:00,19.29,19.3,19.23,19.24,49139.0,15.4593,15.4673,15.4112,15.4192,49139.0
2015-09-01 15:20:00,19.24,19.28,19.23,19.24,53759.0,15.4192,15.4513,15.4112,15.4192,53759.0
2015-09-01 15:25:00,19.25,19.27,19.19,19.21,89109.0,15.4272,15.4432,15.3791,15.3952,89109.0
2015-09-01 15:30:00,19.2,19.25,19.2,19.22,107281.0,15.3871,15.4272,15.3871,15.4032,107281.0
2015-09-01 15:35:00,19.23,19.23,19.15,19.16,121669.0,15.4112,15.4112,15.3471,15.3551,121669.0
2015-09-01 15:40:00,19.16,19.16,19.06,19.14,134771.0,15.3551,15.3551,15.2749,15.3391,134771.0
2015-09-01 15:45:00,19.14,19.21,19.12,19.17,131851.0,15.3391,15.3952,15.323,15.3631,131851.0
2015-09-01 15:50:00,19.18,19.25,19.17,19.24,176262.0,15.3711,15.4272,15.3631,15.4192,176262.0
2015-09-01 15:55:00,19.23,19.32,19.21,19.25,291466.0,15.4112,15.4833,15.3952,15.4272,291466.0
2015-09-02 09:30:00,19.67,19.71,19.3,19.3,33776.0,15.7638,15.7959,15.4673,15.4673,33776.0
2015-09-02 09:35:00,19.32,19.34,19.16,19.22,49649.0,15.4833,15.4993,15.3551,15.4032,49649.0
2015-09-02 09:40:00,19.22,19.24,19.1,19.13,75719.0,15.4032,15.4192,15.307,15.331,75719.0
2015-09-02 09:45:00,19.13,19.19,19.12,19.17,40144.0,15.331,15.3791,15.323,15.3631,40144.0
2015-09-02 09:50:00,19.18,19.28,19.17,19.24,21901.0,15.3711,15.4513,15.3631,15.4192,21901.0
2015-09-02 09:55:00,19.25,19.27,19.1,19.13,39454.0,15.4272,15.4432,15.307,15.331,39454.0
2015-09-02 10:00:00,19.13,19.25,19.12,19.14,25687.0,15.331,15.4272,15.323,15.3391,25687.0
2015-09-02 10:05:00,19.14,19.17,19.12,19.12,57949.0,15.3391,15.3631,15.323,15.323,57949.0
2015-09-02 10:10:00,19.11,19.11,19.0,19.01,93441.0,15.315,15.315,15.2269,15.2349,93441.0
2015-09-02 10:15:00,19.0,19.09,18.97,19.05,162321.0,15.2269,15.299,15.2028,15.2669,162321.0
2015-09-02 10:20:00,19.05,19.15,19.05,19.13,99007.0,15.2669,15.3471,15.2669,15.331,99007.0
2015-09-02 10:25:00,19.13,19.22,19.13,19.13,70654.0,15.331,15.4032,15.331,15.331,70654.0
2015-09-02 10:30:00,19.13,19.13,19.06,19.1,104112.0,15.331,15.331,15.2749,15.307,104112.0
2015-09-02 10:35:00,19.09,19.13,19.04,19.05,69769.0,15.299,15.331,15.2589,15.2669,69769.0
2015-09-02 10:40:00,19.04,19.1,19.04,19.08,35701.0,15.2589,15.307,15.2589,15.291,35701.0
2015-09-02 10:45:00,19.07,19.09,18.96,18.97,35472.0,15.283,15.299,15.1948,15.2028,35472.0
2015-09-02 10:50:00,18.97,19.0,18.96,18.98,13900.0,15.2028,15.2269,15.1948,15.2108,13900.0
2015-09-02 10:55:00,18.98,19.02,18.97,19.0,31579.0,15.2108,15.2429,15.2028,15.2269,31579.0
2015-09-02 11:00:00,19.0,19.04,18.98,19.0,29344.0,15.2269,15.2589,15.2108,15.2269,29344.0
2015-09-02 11:05:00,19.01,19.03,18.97,18.99,16968.0,15.2349,15.2509,15.2028,15.2188,16968.0
2015-09-02 11:10:00,18.98,18.98,18.94,18.95,10763.0,15.2108,15.2108,15.1788,15.1868,10763.0
2015-09-02 11:15:00,18.94,19.02,18.92,19.02,21136.0,15.1788,15.2429,15.1627,15.2429,21136.0
2015-09-02 11:20:00,19.01,19.03,19.01,19.01,9088.0,15.2349,15.2509,15.2349,15.2349,9088.0
2015-09-02 11:25:00,19.01,19.03,18.93,18.93,15713.0,15.2349,15.2509,15.1708,15.1708,15713.0
2015-09-02 11:30:00,18.93,18.94,18.86,18.86,52263.0,15.1708,15.1788,15.1147,15.1147,52263.0
2015-09-02 11:35:00,18.86,18.86,18.77,18.78,57118.0,15.1147,15.1147,15.0425,15.0505,57118.0
2015-09-02 11:40:00,18.77,18.83,18.76,18.81,27629.0,15.0425,15.0906,15.0345,15.0746,27629.0
2015-09-02 11:45:00,18.81,18.82,18.76,18.76,41691.0,15.0746,15.0826,15.0345,15.0345,41691.0
2015-09-02 11:50:00,18.75,18.75,18.68,18.7,54204.0,15.0265,15.0265,14.9704,14.9864,54204.0
2015-09-02 11:55:00,18.71,18.8,18.7,18.74,31180.0,14.9944,15.0666,14.9864,15.0185,31180.0
2015-09-02 12:00:00,18.74,18.75,18.73,18.73,23371.0,15.0185,15.0265,15.0105,15.0105,23371.0
2015-09-02 12:05:00,18.74,18.75,18.71,18.72,37325.0,15.0185,15.0265,14.9944,15.0025,37325.0
2015-09-02 12:10:00,18.73,18.77,18.72,18.77,58502.0,15.0105,15.0425,15.0025,15.0425,58502.0
2015-09-02 12:15:00,18.77,18.86,18.76,18.86,51628.0,15.0425,15.1147,15.0345,15.1147,51628.0
2015-09-02 12:20:00,18.86,18.89,18.85,18.87,24869.0,15.1147,15.1387,15.1066,15.1227,24869.0
2015-09-02 12:25:00,18.87,18.92,18.86,18.88,32620.0,15.1227,15.1627,15.1147,15.1307,32620.0
2015-09-02 12:30:00,18.88,18.92,18.86,18.87,24529.0,15.1307,15.1627,15.1147,15.1227,24529.0
2015-09-02 12:35:00,18.88,18.95,18.86,18.95,35812.0,15.1307,15.1868,15.1147,15.1868,35812.0
2015-09-02 12:40:00,18.95,18.98,18.93,18.98,30355.0,15.1868,15.2108,15.1708,15.2108,30355.0
2015-09-02 12:45:00,18.98,18.99,18.91,18.98,45986.0,15.2108,15.2188,15.1547,15.2108,45986.0
2015-09-02 12:50:00,18.97,18.99,18.91,18.91,57956.0,15.2028,15.2188,15.1547,15.1547,57956.0
2015-09-02 12:55:00,18.92,19.01,18.91,18.98,51134.0,15.1627,15.2349,15.1547,15.2108,51134.0
2015-09-02 13:00:00,18.99,19.0,18.92,18.93,27534.0,15.2188,15.2269,15.1627,15.1708,27534.0
2015-09-02 13:05:00,18.94,18.98,18.91,18.92,25723.0,15.1788,15.2108,15.1547,15.1627,25723.0
2015-09-02 13:10:00,18.92,18.97,18.91,18.96,21299.0,15.1627,15.2028,15.1547,15.1948,21299.0
2015-09-02 13:15:00,18.95,18.95,18.88,18.88,19049.0,15.1868,15.1868,15.1307,15.1307,19049.0
2015-09-02 13:20:00,18.87,18.95,18.87,18.93,28989.0,15.1227,15.1868,15.1227,15.1708,28989.0
2015-09-02 13:25:00,18.94,18.96,18.91,18.95,28794.0,15.1788,15.1948,15.1547,15.1868,28794.0
2015-09-02 13:30:00,18.95,18.95,18.86,18.88,49911.0,15.1868,15.1868,15.1147,15.1307,49911.0
2015-09-02 13:35:00,18.88,18.89,18.8,18.8,67771.0,15.1307,15.1387,15.0666,15.0666,67771.0
2015-09-02 13:40:00,18.8,18.83,18.79,18.83,60250.0,15.0666,15.0906,15.0586,15.0906,60250.0
2015-09-02 13:45:00,18.83,18.87,18.82,18.85,10721.0,15.0906,15.1227,15.0826,15.1066,10721.0
2015-09-02 13:50:00,18.85,18.85,18.78,18.79,45900.0,15.1066,15.1066,15.0505,15.0586,45900.0
2015-09-02 13:55:00,18.8,18.8,18.75,18.75,22801.0,15.0666,15.0666,15.0265,15.0265,22801.0
2015-09-02 14:00:00,18.75,18.79,18.67,18.7,115622.0,15.0265,15.0586,14.9624,14.9864,115622.0
2015-09-02 14:05:00,18.7,18.72,18.65,18.67,62242.0,14.9864,15.0025,14.9464,14.9624,62242.0
2015-09-02 14:10:00,18.67,18.72,18.66,18.66,60336.0,14.9624,15.0025,14.9544,14.9544,60336.0
2015-09-02 14:15:00,18.66,18.67,18.63,18.63,47186.0,14.9544,14.9624,14.9303,14.9303,47186.0
2015-09-02 14:20:00,18.63,18.66,18.62,18.65,41587.0,14.9303,14.9544,14.9223,14.9464,41587.0
2015-09-02 14:25:00,18.66,18.68,18.62,18.66,91195.0,14.9544,14.9704,14.9223,14.9544,91195.0
2015-09-02 14:30:00,18.66,18.72,18.65,18.7,155040.0,14.9544,15.0025,14.9464,14.9864,155040.0
2015-09-02 14:35:00,18.7,18.76,18.68,18.72,142344.0,14.9864,15.0345,14.9704,15.0025,142344.0
2015-09-02 14:40:00,18.72,18.73,18.63,18.63,76398.0,15.0025,15.0105,14.9303,14.9303,76398.0
2015-09-02 14:45:00,18.63,18.68,18.62,18.67,31148.0,14.9303,14.9704,14.9223,14.9624,31148.0
2015-09-02 14:50:00,18.66,18.72,18.66,18.71,24363.0,14.9544,15.0025,14.9544,14.9944,24363.0
2015-09-02 14:55:00,18.71,18.74,18.71,18.74,35541.0,14.9944,15.0185,14.9944,15.0185,35541.0
2015-09-02 15:00:00,18.74,18.79,18.73,18.77,56477.0,15.0185,15.0586,15.0105,15.0425,56477.0
2015-09-02 15:05:00,18.77,18.78,18.68,18.68,38437.0,15.0425,15.0505,14.9704,14.9704,38437.0
2015-09-02 15:10:00,18.67,18.69,18.61,18.61,79124.0,14.9624,14.9784,14.9143,14.9143,79124.0
2015-09-02 15:15:00,18.62,18.64,18.58,18.61,112298.0,14.9223,14.9383,14.8903,14.9143,112298.0
2015-09-02 15:20:00,18.61,18.62,18.58,18.6,109229.0,14.9143,14.9223,14.8903,14.9063,109229.0
2015-09-02 15:25:00,18.59,18.63,18.59,18.61,193405.0,14.8983,14.9303,14.8983,14.9143,193405.0
2015-09-02 15:30:00,18.62,18.63,18.59,18.62,119212.0,14.9223,14.9303,14.8983,14.9223,119212.0
2015-09-02 15:35:00,18.62,18.63,18.58,18.6,234650.0,14.9223,14.9303,14.8903,14.9063,234650.0
2015-09-02 15:40:00,18.59,18.61,18.56,18.59,197015.0,14.8983,14.9143,14.8742,14.8983,197015.0
2015-09-02 15:45:00,18.6,18.62,18.57,18.57,269132.0,14.9063,14.9223,14.8822,14.8822,269132.0
2015-09-02 15:50:00,18.58,18.62,18.57,18.62,194171.0,14.8903,14.9223,14.8822,14.9223,194171.0
2015-09-02 15:55:00,18.62,18.69,18.61,18.69,369587.0,14.9223,14.9784,14.9143,14.9784,369587.0
2015-09-03 09:30:00,18.7,18.81,18.62,18.63,41714.0,14.9864,15.0746,14.9223,14.9303,41714.0
2015-09-03 09:35:00,18.64,18.7,18.55,18.58,89223.0,14.9383,14.9864,14.8662,14.8903,89223.0
2015-09-03 09:40:00,18.58,18.77,18.56,18.73,59032.0,14.8903,15.0425,14.8742,15.0105,59032.0
2015-09-03 09:45:00,18.73,18.84,18.71,18.84,51552.0,15.0105,15.0986,14.9944,15.0986,51552.0
2015-09-03 09:50:00,18.84,18.93,18.84,18.91,249834.0,15.0986,15.1708,15.0986,15.1547,249834.0
2015-09-03 09:55:00,18.91,19.01,18.89,18.97,42008.0,15.1547,15.2349,15.1387,15.2028,42008.0
2015-09-03 10:00:00,18.98,18.99,18.88,18.94,45824.0,15.2108,15.2188,15.1307,15.1788,45824.0
2015-09-03 10:05:00,18.94,19.04,18.94,19.04,36849.0,15.1788,15.2589,15.1788,15.2589,36849.0
2015-09-03 10:10:00,19.03,19.17,19.02,19.16,208243.0,15.2509,15.3631,15.2429,15.3551,208243.0
2015-09-03 10:15:00,19.15,19.25,19.15,19.25,38561.0,15.3471,15.4272,15.3471,15.4272,38561.0
2015-09-03 10:20:00,19.26,19.28,19.23,19.26,57216.0,15.4352,15.4513,15.4112,15.4352,57216.0
2015-09-03 10:25:00,19.27,19.34,19.27,19.29,47003.0,15.4432,15.4993,15.4432,15.4593,47003.0
2015-09-03 10:30:00,19.3,19.31,19.25,19.3,82229.0,15.4673,15.4753,15.4272,15.4673,82229.0
2015-09-03 10:35:00,19.3,19.46,19.3,19.46,149657.0,15.4673,15.5955,15.4673,15.5955,149657.0
2015-09-03 10:40:00,19.45,19.48,19.33,19.35,78402.0,15.5875,15.6115,15.4913,15.5074,78402.0
2015-09-03 10:45:00,19.36,19.37,19.27,19.28,155850.0,15.5154,15.5234,15.4432,15.4513,155850.0
2015-09-03 10:50:00,19.28,19.3,19.24,19.26,79559.0,15.4513,15.4673,15.4192,15.4352,79559.0
2015-09-03 10:55:00,19.27,19.29,19.24,19.24,22409.0,15.4432,15.4593,15.4192,15.4192,22409.0
2015-09-03 11:00:00,19.25,19.27,19.16,19.18,101001.0,15.4272,15.4432,15.3551,15.3711,101001.0
2015-09-03 11:05:00,19.18,19.2,19.11,19.17,49067.0,15.3711,15.3871,15.315,15.3631,49067.0
2015-09-03 11:10:00,19.17,19.2,19.15,19.16,45799.0,15.3631,15.3871,15.3471,15.3551,45799.0
2015-09-03 11:15:00,19.16,19.17,19.13,19.17,35895.0,15.3551,15.3631,15.331,15.3631,35895.0
2015-09-03 11:20:00,19.17,19.18,19.07,19.09,57561.0,15.3631,15.3711,15.283,15.299,57561.0
2015-09-03 11:25:00,19.1,19.11,19.05,19.07,52080.0,15.307,15.315,15.2669,15.283,52080.0
2015-09-03 11:30:00,19.07,19.07,19.0,19.0,49528.0,15.283,15.283,15.2269,15.2269,49528.0
2015-09-03 11:35:00,19.0,19.03,18.97,19.0,51657.0,15.2269,15.2509,15.2028,15.2269,51657.0
2015-09-03 11:40:00,18.99,19.09,18.99,19.08,45802.0,15.2188,15.299,15.2188,15.291,45802.0
2015-09-03 11:45:00,19.07,19.07,18.98,18.99,27827.0,15.283,15.283,15.2108,15.2188,27827.0
2015-09-03 11:50:00,18.99,19.01,18.98,18.98,20974.0,15.2188,15.2349,15.2108,15.2108,20974.0
2015-09-03 11:55:00,18.98,19.09,18.96,19.09,91458.0,15.2108,15.299,15.1948,15.299,91458.0
2015-09-03 12:00:00,19.09,19.11,19.03,19.04,75296.0,15.299,15.315,15.2509,15.2589,75296.0
2015-09-03 12:05:00,19.05,19.13,19.05,19.12,32240.0,15.2669,15.331,15.2669,15.323,32240.0
2015-09-03 12:10:00,19.13,19.13,19.07,19.08,42242.0,15.331,15.331,15.283,15.291,42242.0
2015-09-03 12:15:00,19.08,19.08,19.05,19.06,16542.0,15.291,15.291,15.2669,15.2749,16542.0
2015-09-03 12:20:00,19.07,19.09,19.05,19.08,52654.0,15.283,15.299,15.2669,15.291,52654.0
2015-09-03 12:25:00,19.08,19.12,19.08,19.1,56653.0,15.291,15.323,15.291,15.307,56653.0
2015-09-03 12:30:00,19.1,19.1,19.03,19.06,27379.0,15.307,15.307,15.2509,15.2749,27379.0
2015-09-03 12:35:00,19.06,19.1,19.05,19.05,29265.0,15.2749,15.307,15.2669,15.2669,29265.0
2015-09-03 12:40:00,19.04,19.05,18.94,18.98,50145.0,15.2589,15.2669,15.1788,15.2108,50145.0
2015-09-03 12:45:00,18.99,19.07,18.99,19.06,25325.0,15.2188,15.283,15.2188,15.2749,25325.0
2015-09-03 12:50:00,19.06,19.1,19.05,19.1,16004.0,15.2749,15.307,15.2669,15.307,16004.0
2015-09-03 12:55:00,19.11,19.12,19.05,19.07,24669.0,15.315,15.323,15.2669,15.283,24669.0
2015-09-03 13:00:00,19.06,19.07,18.99,18.99,37281.0,15.2749,15.283,15.2188,15.2188,37281.0
2015-09-03 13:05:00,18.99,18.99,18.9,18.92,36604.0,15.2188,15.2188,15.1467,15.1627,36604.0
2015-09-03 13:10:00,18.92,18.95,18.89,18.91,33792.0,15.1627,15.1868,15.1387,15.1547,33792.0
2015-09-03 13:15:00,18.91,18.97,18.9,18.97,20087.0,15.1547,15.2028,15.1467,15.2028,20087.0
2015-09-03 13:20:00,18.97,18.97,18.9,18.94,27455.0,15.2028,15.2028,15.1467,15.1788,27455.0
2015-09-03 13:25:00,18.94,19.0,18.94,18.98,19152.0,15.1788,15.2269,15.1788,15.2108,19152.0
2015-09-03 13:30:00,18.97,19.0,18.94,18.99,48410.0,15.2028,15.2269,15.1788,15.2188,48410.0
2015-09-03 13:35:00,18.98,19.01,18.97,18.98,67973.0,15.2108,15.2349,15.2028,15.2108,67973.0
2015-09-03 13:40:00,18.98,19.0,18.94,18.99,34654.0,15.2108,15.2269,15.1788,15.2188,34654.0
2015-09-03 13:45:00,18.98,19.03,18.98,19.02,44427.0,15.2108,15.2509,15.2108,15.2429,44427.0
2015-09-03 13:50:00,19.02,19.03,18.93,18.98,29190.0,15.2429,15.2509,15.1708,15.2108,29190.0
2015-09-03 13:55:00,18.99,19.0,18.91,18.91,25301.0,15.2188,15.2269,15.1547,15.1547,25301.0
2015-09-03 14:00:00,18.92,18.97,18.88,18.97,26445.0,15.1627,15.2028,15.1307,15.2028,26445.0
2015-09-03 14:05:00,18.97,19.0,18.93,18.93,35547.0,15.2028,15.2269,15.1708,15.1708,35547.0
2015-09-03 14:10:00,18.93,18.97,18.92,18.92,33427.0,15.1708,15.2028,15.1627,15.1627,33427.0
2015-09-03 14:15:00,18.93,18.99,18.92,18.97,45657.0,15.1708,15.2188,15.1627,15.2028,45657.0
2015-09-03 14:20:00,18.96,19.0,18.95,19.0,38637.0,15.1948,15.2269,15.1868,15.2269,38637.0
2015-09-03 14:25:00,18.99,19.04,18.99,19.03,70112.0,15.2188,15.2589,15.2188,15.2509,70112.0
2015-09-03 14:30:00,19.03,19.06,19.02,19.04,38184.0,15.2509,15.2749,15.2429,15.2589,38184.0
2015-09-03 14:35:00,19.03,19.05,18.99,19.05,44953.0,15.2509,15.2669,15.2188,15.2669,44953.0
2015-09-03 14:40:00,19.05,19.05,18.98,19.05,43616.0,15.2669,15.2669,15.2108,15.2669,43616.0
2015-09-03 14:45:00,19.05,19.06,18.99,19.04,42021.0,15.2669,15.2749,15.2188,15.2589,42021.0
2015-09-03 14:50:00,19.03,19.05,18.99,19.0,32469.0,15.2509,15.2669,15.2188,15.2269,32469.0
2015-09-03 14:55:00,19.0,19.0,18.94,18.97,62208.0,15.2269,15.2269,15.1788,15.2028,62208.0
2015-09-03 15:00:00,18.98,19.01,18.96,18.98,51483.0,15.2108,15.2349,15.1948,15.2108,51483.0
2015-09-03 15:05:00,18.98,18.99,18.89,18.9,56261.0,15.2108,15.2188,15.1387,15.1467,56261.0
2015-09-03 15:10:00,18.9,19.0,18.9,19.0,66166.0,15.1467,15.2269,15.1467,15.2269,66166.0
2015-09-03 15:15:00,18.99,18.99,18.92,18.94,72919.0,15.2188,15.2188,15.1627,15.1788,72919.0
2015-09-03 15:20:00,18.94,18.99,18.93,18.93,46192.0,15.1788,15.2188,15.1708,15.1708,46192.0
2015-09-03 15:25:00,18.94,18.94,18.89,18.91,80691.0,15.1788,15.1788,15.1387,15.1547,80691.0
2015-09-03 15:30:00,18.91,18.91,18.86,18.87,90177.0,15.1547,15.1547,15.1147,15.1227,90177.0
2015-09-03 15:35:00,18.87,18.9,18.8,18.86,132463.0,15.1227,15.1467,15.0666,15.1147,132463.0
2015-09-03 15:40:00,18.86,18.91,18.82,18.89,113818.0,15.1147,15.1547,15.0826,15.1387,113818.0
2015-09-03 15:45:00,18.9,18.98,18.9,18.93,183234.0,15.1467,15.2108,15.1467,15.1708,183234.0
2015-09-03 15:50:00,18.93,18.99,18.9,18.96,130820.0,15.1708,15.2188,15.1467,15.1948,130820.0
2015-09-03 15:55:00,18.95,19.0,18.9,18.9,342589.0,15.1868,15.2269,15.1467,15.1467,342589.0
2015-09-04 09:30:00,18.66,18.68,18.45,18.52,57257.0,14.9544,14.9704,14.7861,14.8422,57257.0
2015-09-04 09:35:00,18.47,18.65,18.47,18.57,84177.0,14.8021,14.9464,14.8021,14.8822,84177.0
2015-09-04 09:40:00,18.56,18.62,18.52,18.59,31109.0,14.8742,14.9223,14.8422,14.8983,31109.0
2015-09-04 09:45:00,18.58,18.58,18.42,18.42,45672.0,14.8903,14.8903,14.762,14.762,45672.0
2015-09-04 09:50:00,18.42,18.42,18.29,18.32,48845.0,14.762,14.762,14.6579,14.6819,48845.0
2015-09-04 09:55:00,18.32,18.35,18.3,18.34,19310.0,14.6819,14.7059,14.6659,14.6979,19310.0
2015-09-04 10:00:00,18.34,18.38,18.31,18.37,43592.0,14.6979,14.73,14.6739,14.722,43592.0
2015-09-04 10:05:00,18.36,18.36,18.27,18.29,94298.0,14.714,14.714,14.6418,14.6579,94298.0
2015-09-04 10:10:00,18.3,18.31,18.2,18.21,54151.0,14.6659,14.6739,14.5857,14.5937,54151.0
2015-09-04 10:15:00,18.21,18.35,18.21,18.27,58525.0,14.5937,14.7059,14.5937,14.6418,58525.0
2015-09-04 10:20:00,18.27,18.38,18.27,18.35,26107.0,14.6418,14.73,14.6418,14.7059,26107.0
2015-09-04 10:25:00,18.35,18.47,18.33,18.47,35921.0,14.7059,14.8021,14.6899,14.8021,35921.0
2015-09-04 10:30:00,18.47,18.5,18.44,18.5,95991.0,14.8021,14.8262,14.7781,14.8262,95991.0
2015-09-04 10:35:00,18.5,18.51,18.43,18.46,36446.0,14.8262,14.8342,14.7701,14.7941,36446.0
2015-09-04 10:40:00,18.46,18.47,18.44,18.46,53419.0,14.7941,14.8021,14.7781,14.7941,53419.0
2015-09-04 10:45:00,18.46,18.47,18.44,18.46,44726.0,14.7941,14.8021,14.7781,14.7941,44726.0
2015-09-04 10:50:00,18.46,18.52,18.44,18.5,44179.0,14.7941,14.8422,14.7781,14.8262,44179.0
2015-09-04 10:55:00,18.5,18.5,18.41,18.43,29593.0,14.8262,14.8262,14.754,14.7701,29593.0
2015-09-04 11:00:00,18.43,18.44,18.34,18.34,157733.0,14.7701,14.7781,14.6979,14.6979,157733.0
2015-09-04 11:05:00,18.34,18.37,18.33,18.35,42357.0,14.6979,14.722,14.6899,14.7059,42357.0
2015-09-04 11:10:00,18.35,18.38,18.33,18.33,87420.0,14.7059,14.73,14.6899,14.6899,87420.0
2015-09-04 11:15:00,18.33,18.35,18.32,18.32,35852.0,14.6899,14.7059,14.6819,14.6819,35852.0
2015-09-04 11:20:00,18.32,18.33,18.29,18.29,41297.0,14.6819,14.6899,14.6579,14.6579,41297.0
2015-09-04 11:25:00,18.29,18.3,18.27,18.28,23870.0,14.6579,14.6659,14.6418,14.6498,23870.0
2015-09-04 11:30:00,18.28,18.28,18.23,18.28,43077.0,14.6498,14.6498,14.6098,14.6498,43077.0
2015-09-04 11:35:00,18.27,18.31,18.26,18.3,40880.0,14.6418,14.6739,14.6338,14.6659,40880.0
2015-09-04 11:40:00,18.31,18.36,18.29,18.32,44275.0,14.6739,14.714,14.6579,14.6819,44275.0
2015-09-04 11:45:00,18.32,18.33,18.28,18.31,32312.0,14.6819,14.6899,14.6498,14.6739,32312.0
2015-09-04 11:50:00,18.31,18.32,18.23,18.24,31392.0,14.6739,14.6819,14.6098,14.6178,31392.0
2015-09-04 11:55:00,18.24,18.24,18.19,18.21,34366.0,14.6178,14.6178,14.5777,14.5937,34366.0
2015-09-04 12:00:00,18.21,18.25,18.2,18.25,34139.0,14.5937,14.6258,14.5857,14.6258,34139.0
2015-09-04 12:05:00,18.26,18.29,18.25,18.28,21881.0,14.6338,14.6579,14.6258,14.6498,21881.0
2015-09-04 12:10:00,18.28,18.3,18.26,18.26,23027.0,14.6498,14.6659,14.6338,14.6338,23027.0
2015-09-04 12:15:00,18.27,18.3,18.26,18.28,16751.0,14.6418,14.6659,14.6338,14.6498,16751.0
2015-09-04 12:20:00,18.27,18.3,18.23,18.23,32867.0,14.6418,14.6659,14.6098,14.6098,32867.0
2015-09-04 12:25:00,18.23,18.24,18.18,18.19,17292.0,14.6098,14.6178,14.5697,14.5777,17292.0
2015-09-04 12:30:00,18.2,18.21,18.18,18.21,18706.0,14.5857,14.5937,14.5697,14.5937,18706.0
2015-09-04 12:35:00,18.21,18.21,18.18,18.19,13448.0,14.5937,14.5937,14.5697,14.5777,13448.0
2015-09-04 12:40:00,18.18,18.2,18.18,18.19,13511.0,14.5697,14.5857,14.5697,14.5777,13511.0
2015-09-04 12:45:00,18.19,18.19,18.15,18.17,33556.0,14.5777,14.5777,14.5457,14.5617,33556.0
2015-09-04 12:50:00,18.17,18.21,18.16,18.21,14274.0,14.5617,14.5937,14.5537,14.5937,14274.0
2015-09-04 12:55:00,18.21,18.21,18.12,18.14,24015.0,14.5937,14.5937,14.5216,14.5376,24015.0
2015-09-04 13:00:00,18.14,18.16,18.1,18.14,35500.0,14.5376,14.5537,14.5056,14.5376,35500.0
2015-09-04 13:05:00,18.14,18.15,18.1,18.11,45876.0,14.5376,14.5457,14.5056,14.5136,45876.0
2015-09-04 13:10:00,18.11,18.13,18.1,18.1,20151.0,14.5136,14.5296,14.5056,14.5056,20151.0
2015-09-04 13:15:00,18.11,18.11,18.08,18.09,64957.0,14.5136,14.5136,14.4896,14.4976,64957.0
2015-09-04 13:20:00,18.09,18.1,18.03,18.06,51063.0,14.4976,14.5056,14.4495,14.4735,51063.0
2015-09-04 13:25:00,18.05,18.12,18.05,18.11,36501.0,14.4655,14.5216,14.4655,14.5136,36501.0
2015-09-04 13:30:00,18.1,18.13,18.08,18.12,43945.0,14.5056,14.5296,14.4896,14.5216,43945.0
2015-09-04 13:35:00,18.12,18.15,18.11,18.14,44709.0,14.5216,14.5457,14.5136,14.5376,44709.0
2015-09-04 13:40:00,18.14,18.14,18.08,18.09,26218.0,14.5376,14.5376,14.4896,14.4976,26218.0
2015-09-04 13:45:00,18.09,18.11,18.08,18.08,62568.0,14.4976,14.5136,14.4896,14.4896,62568.0
2015-09-04 13:50:00,18.09,18.1,18.04,18.04,123692.0,14.4976,14.5056,14.4575,14.4575,123692.0
2015-09-04 13:55:00,18.05,18.06,18.03,18.04,33070.0,14.4655,14.4735,14.4495,14.4575,33070.0
2015-09-04 14:00:00,18.04,18.05,18.02,18.03,40192.0,14.4575,14.4655,14.4415,14.4495,40192.0
2015-09-04 14:05:00,18.03,18.05,18.01,18.02,32040.0,14.4495,14.4655,14.4335,14.4415,32040.0
2015-09-04 14:10:00,18.02,18.03,17.99,18.0,93175.0,14.4415,14.4495,14.4174,14.4254,93175.0
2015-09-04 14:15:00,18.0,18.05,17.99,18.03,55670.0,14.4254,14.4655,14.4174,14.4495,55670.0
2015-09-04 14:20:00,18.03,18.03,17.98,17.98,55213.0,14.4495,14.4495,14.4094,14.4094,55213.0
2015-09-04 14:25:00,17.98,18.04,17.98,18.02,36426.0,14.4094,14.4575,14.4094,14.4415,36426.0
2015-09-04 14:30:00,18.02,18.02,17.98,17.98,27965.0,14.4415,14.4415,14.4094,14.4094,27965.0
2015-09-04 14:35:00,17.98,17.99,17.96,17.98,25127.0,14.4094,14.4174,14.3934,14.4094,25127.0
2015-09-04 14:40:00,17.98,17.99,17.96,17.98,65236.0,14.4094,14.4174,14.3934,14.4094,65236.0
2015-09-04 14:45:00,17.97,18.05,17.96,18.03,64102.0,14.4014,14.4655,14.3934,14.4495,64102.0
2015-09-04 14:50:00,18.03,18.03,17.98,18.01,50040.0,14.4495,14.4495,14.4094,14.4335,50040.0
2015-09-04 14:55:00,18.01,18.03,17.99,18.03,39526.0,14.4335,14.4495,14.4174,14.4495,39526.0
2015-09-04 15:00:00,18.03,18.06,18.01,18.03,88248.0,14.4495,14.4735,14.4335,14.4495,88248.0
2015-09-04 15:05:00,18.04,18.07,18.03,18.04,46934.0,14.4575,14.4815,14.4495,14.4575,46934.0
2015-09-04 15:10:00,18.03,18.03,17.98,18.0,49790.0,14.4495,14.4495,14.4094,14.4254,49790.0
2015-09-04 15:15:00,18.0,18.01,17.97,18.01,100869.0,14.4254,14.4335,14.4014,14.4335,100869.0
2015-09-04 15:20:00,18.01,18.02,17.95,17.97,94375.0,14.4335,14.4415,14.3854,14.4014,94375.0
2015-09-04 15:25:00,17.96,17.99,17.94,17.98,86996.0,14.3934,14.4174,14.3774,14.4094,86996.0
2015-09-04 15:30:00,17.98,18.03,17.97,18.02,138569.0,14.4094,14.4495,14.4014,14.4415,138569.0
2015-09-04 15:35:00,18.02,18.06,18.01,18.03,179248.0,14.4415,14.4735,14.4335,14.4495,179248.0
2015-09-04 15:40:00,18.02,18.06,18.01,18.02,279243.0,14.4415,14.4735,14.4335,14.4415,279243.0
2015-09-04 15:45:00,18.02,18.1,18.01,18.05,252844.0,14.4415,14.5056,14.4335,14.4655,252844.0
2015-09-04 15:50:00,18.05,18.06,17.98,18.0,241547.0,14.4655,14.4735,14.4094,14.4254,241547.0
2015-09-04 15:55:00,17.99,18.0,17.92,17.93,554783.0,14.4174,14.4254,14.3613,14.3693,554783.0
2015-09-08 09:30:00,18.29,18.38,18.18,18.27,90272.0,14.6579,14.73,14.5697,14.6418,90272.0
2015-09-08 09:35:00,18.29,18.39,18.28,18.31,46847.0,14.6579,14.738,14.6498,14.6739,46847.0
2015-09-08 09:40:00,18.31,18.41,18.28,18.39,35336.0,14.6739,14.754,14.6498,14.738,35336.0
2015-09-08 09:45:00,18.39,18.4,18.27,18.28,55593.0,14.738,14.746,14.6418,14.6498,55593.0
2015-09-08 09:50:00,18.3,18.31,18.2,18.2,38865.0,14.6659,14.6739,14.5857,14.5857,38865.0
2015-09-08 09:55:00,18.21,18.23,18.14,18.14,28278.0,14.5937,14.6098,14.5376,14.5376,28278.0
2015-09-08 10:00:00,18.15,18.19,18.14,18.19,22958.0,14.5457,14.5777,14.5376,14.5777,22958.0
2015-09-08 10:05:00,18.19,18.26,18.19,18.2,27290.0,14.5777,14.6338,14.5777,14.5857,27290.0
2015-09-08 10:10:00,18.2,18.27,18.19,18.26,32658.0,14.5857,14.6418,14.5777,14.6338,32658.0
2015-09-08 10:15:00,18.26,18.32,18.24,18.31,35283.0,14.6338,14.6819,14.6178,14.6739,35283.0
2015-09-08 10:20:00,18.3,18.34,18.25,18.33,40178.0,14.6659,14.6979,14.6258,14.6899,40178.0
2015-09-08 10:25:00,18.33,18.39,18.32,18.36,35557.0,14.6899,14.738,14.6819,14.714,35557.0
2015-09-08 10:30:00,18.37,18.39,18.36,18.36,36256.0,14.722,14.738,14.714,14.714,36256.0
2015-09-08 10:35:00,18.37,18.38,18.34,18.36,54991.0,14.722,14.73,14.6979,14.714,54991.0
2015-09-08 10:40:00,18.35,18.35,18.28,18.3,32559.0,14.7059,14.7059,14.6498,14.6659,32559.0
2015-09-08 10:45:00,18.3,18.36,18.29,18.33,50232.0,14.6659,14.714,14.6579,14.6899,50232.0
2015-09-08 10:50:00,18.33,18.35,18.31,18.31,36038.0,14.6899,14.7059,14.6739,14.6739,36038.0
2015-09-08 10:55:00,18.31,18.37,18.29,18.34,45055.0,14.6739,14.722,14.6579,14.6979,45055.0
2015-09-08 11:00:00,18.34,18.36,18.31,18.33,32124.0,14.6979,14.714,14.6739,14.6899,32124.0
2015-09-08 11:05:00,18.33,18.35,18.29,18.33,25384.0,14.6899,14.7059,14.6579,14.6899,25384.0
2015-09-08 11:10:00,18.34,18.35,18.3,18.3,31281.0,14.6979,14.7059,14.6659,14.6659,31281.0
2015-09-08 11:15:00,18.31,18.33,18.29,18.29,35573.0,14.6739,14.6899,14.6579,14.6579,35573.0
2015-09-08 11:20:00,18.3,18.32,18.28,18.3,42026.0,14.6659,14.6819,14.6498,14.6659,42026.0
2015-09-08 11:25:00,18.3,18.31,18.27,18.28,36324.0,14.6659,14.6739,14.6418,14.6498,36324.0
2015-09-08 11:30:00,18.29,18.31,18.26,18.26,28180.0,14.6579,14.6739,14.6338,14.6338,28180.0
2015-09-08 11:35:00,18.27,18.28,18.23,18.23,27110.0,14.6418,14.6498,14.6098,14.6098,27110.0
2015-09-08 11:40:00,18.23,18.28,18.22,18.27,30920.0,14.6098,14.6498,14.6018,14.6418,30920.0
2015-09-08 11:45:00,18.27,18.27,18.21,18.22,30083.0,14.6418,14.6418,14.5937,14.6018,30083.0
2015-09-08 11:50:00,18.22,18.24,18.21,18.24,22030.0,14.6018,14.6178,14.5937,14.6178,22030.0
2015-09-08 11:55:00,18.24,18.27,18.22,18.26,28440.0,14.6178,14.6418,14.6018,14.6338,28440.0
2015-09-08 12:00:00,18.25,18.3,18.24,18.29,21038.0,14.6258,14.6659,14.6178,14.6579,21038.0
2015-09-08 12:05:00,18.29,18.32,18.29,18.3,25645.0,14.6579,14.6819,14.6579,14.6659,25645.0
2015-09-08 12:10:00,18.31,18.33,18.3,18.32,36898.0,14.6739,14.6899,14.6659,14.6819,36898.0
2015-09-08 12:15:00,18.31,18.35,18.3,18.3,46203.0,14.6739,14.7059,14.6659,14.6659,46203.0
2015-09-08 12:20:00,18.3,18.37,18.3,18.34,37137.0,14.6659,14.722,14.6659,14.6979,37137.0
2015-09-08 12:25:00,18.35,18.39,18.32,18.38,37219.0,14.7059,14.738,14.6819,14.73,37219.0
2015-09-08 12:30:00,18.39,18.4,18.33,18.33,35934.0,14.738,14.746,14.6899,14.6899,35934.0
2015-09-08 12:35:00,18.33,18.33,18.28,18.32,48664.0,14.6899,14.6899,14.6498,14.6819,48664.0
2015-09-08 12:40:00,18.31,18.32,18.28,18.29,46426.0,14.6739,14.6819,14.6498,14.6579,46426.0
2015-09-08 12:45:00,18.29,18.3,18.25,18.25,28700.0,14.6579,14.6659,14.6258,14.6258,28700.0
2015-09-08 12:50:00,18.25,18.27,18.22,18.27,40134.0,14.6258,14.6418,14.6018,14.6418,40134.0
2015-09-08 12:55:00,18.26,18.27,18.21,18.23,57391.0,14.6338,14.6418,14.5937,14.6098,57391.0
2015-09-08 13:00:00,18.23,18.25,18.22,18.24,27368.0,14.6098,14.6258,14.6018,14.6178,27368.0
2015-09-08 13:05:00,18.23,18.25,18.21,18.25,32149.0,14.6098,14.6258,14.5937,14.6258,32149.0
2015-09-08 13:10:00,18.25,18.25,18.22,18.22,21500.0,14.6258,14.6258,14.6018,14.6018,21500.0
2015-09-08 13:15:00,18.22,18.23,18.2,18.2,19499.0,14.6018,14.6098,14.5857,14.5857,19499.0
2015-09-08 13:20:00,18.2,18.26,18.2,18.22,58950.0,14.5857,14.6338,14.5857,14.6018,58950.0
2015-09-08 13:25:00,18.22,18.27,18.21,18.25,48846.0,14.6018,14.6418,14.5937,14.6258,48846.0
2015-09-08 13:30:00,18.26,18.26,18.24,18.25,13791.0,14.6338,14.6338,14.6178,14.6258,13791.0
2015-09-08 13:35:00,18.24,18.32,18.24,18.31,47986.0,14.6178,14.6819,14.6178,14.6739,47986.0
2015-09-08 13:40:00,18.32,18.36,18.31,18.35,48443.0,14.6819,14.714,14.6739,14.7059,48443.0
2015-09-08 13:45:00,18.34,18.35,18.29,18.3,30622.0,14.6979,14.7059,14.6579,14.6659,30622.0
2015-09-08 13:50:00,18.31,18.33,18.28,18.29,48065.0,14.6739,14.6899,14.6498,14.6579,48065.0
2015-09-08 13:55:00,18.3,18.31,18.28,18.29,45053.0,14.6659,14.6739,14.6498,14.6579,45053.0
2015-09-08 14:00:00,18.29,18.31,18.25,18.25,76535.0,14.6579,14.6739,14.6258,14.6258,76535.0
2015-09-08 14:05:00,18.25,18.26,18.21,18.21,20075.0,14.6258,14.6338,14.5937,14.5937,20075.0
2015-09-08 14:10:00,18.21,18.27,18.21,18.27,39520.0,14.5937,14.6418,14.5937,14.6418,39520.0
2015-09-08 14:15:00,18.27,18.32,18.27,18.3,73053.0,14.6418,14.6819,14.6418,14.6659,73053.0
2015-09-08 14:20:00,18.3,18.3,18.27,18.3,42770.0,14.6659,14.6659,14.6418,14.6659,42770.0
2015-09-08 14:25:00,18.3,18.33,18.28,18.28,99756.0,14.6659,14.6899,14.6498,14.6498,99756.0
2015-09-08 14:30:00,18.29,18.32,18.28,18.32,47807.0,14.6579,14.6819,14.6498,14.6819,47807.0
2015-09-08 14:35:00,18.31,18.35,18.31,18.35,88394.0,14.6739,14.7059,14.6739,14.7059,88394.0
2015-09-08 14:40:00,18.35,18.37,18.34,18.37,69446.0,14.7059,14.722,14.6979,14.722,69446.0
2015-09-08 14:45:00,18.36,18.41,18.35,18.39,66318.0,14.714,14.754,14.7059,14.738,66318.0
2015-09-08 14:50:00,18.39,18.41,18.39,18.4,56302.0,14.738,14.754,14.738,14.746,56302.0
2015-09-08 14:55:00,18.39,18.4,18.32,18.33,53406.0,14.738,14.746,14.6819,14.6899,53406.0
2015-09-08 15:00:00,18.33,18.33,18.29,18.33,77907.0,14.6899,14.6899,14.6579,14.6899,77907.0
2015-09-08 15:05:00,18.33,18.33,18.29,18.3,33563.0,14.6899,14.6899,14.6579,14.6659,33563.0
2015-09-08 15:10:00,18.3,18.34,18.29,18.33,87119.0,14.6659,14.6979,14.6579,14.6899,87119.0
2015-09-08 15:15:00,18.33,18.36,18.31,18.35,81224.0,14.6899,14.714,14.6739,14.7059,81224.0
2015-09-08 15:20:00,18.35,18.35,18.3,18.31,79856.0,14.7059,14.7059,14.6659,14.6739,79856.0
2015-09-08 15:25:00,18.31,18.37,18.31,18.34,94509.0,14.6739,14.722,14.6739,14.6979,94509.0
2015-09-08 15:30:00,18.35,18.36,18.32,18.32,122876.0,14.7059,14.714,14.6819,14.6819,122876.0
2015-09-08 15:35:00,18.33,18.39,18.32,18.38,192975.0,14.6899,14.738,14.6819,14.73,192975.0
2015-09-08 15:40:00,18.38,18.39,18.35,18.37,207122.0,14.73,14.738,14.7059,14.722,207122.0
2015-09-08 15:45:00,18.38,18.4,18.36,18.39,315961.0,14.73,14.746,14.714,14.738,315961.0
2015-09-08 15:50:00,18.39,18.41,18.36,18.4,192954.0,14.738,14.754,14.714,14.746,192954.0
2015-09-08 15:55:00,18.39,18.43,18.38,18.4,343812.0,14.738,14.7701,14.73,14.746,343812.0
2015-09-09 09:30:00,18.55,18.67,18.55,18.59,73956.0,14.8662,14.9624,14.8662,14.8983,73956.0
2015-09-09 09:35:00,18.6,18.64,18.56,18.56,63374.0,14.9063,14.9383,14.8742,14.8742,63374.0
2015-09-09 09:40:00,18.57,18.61,18.54,18.61,44251.0,14.8822,14.9143,14.8582,14.9143,44251.0
2015-09-09 09:45:00,18.59,18.62,18.56,18.59,76884.0,14.8983,14.9223,14.8742,14.8983,76884.0
2015-09-09 09:50:00,18.6,18.65,18.58,18.63,44755.0,14.9063,14.9464,14.8903,14.9303,44755.0
2015-09-09 09:55:00,18.62,18.74,18.62,18.7,128640.0,14.9223,15.0185,14.9223,14.9864,128640.0
2015-09-09 10:00:00,18.69,18.76,18.62,18.63,145688.0,14.9784,15.0345,14.9223,14.9303,145688.0
2015-09-09 10:05:00,18.64,18.69,18.61,18.68,36204.0,14.9383,14.9784,14.9143,14.9704,36204.0
2015-09-09 10:10:00,18.67,18.67,18.57,18.58,49849.0,14.9624,14.9624,14.8822,14.8903,49849.0
2015-09-09 10:15:00,18.58,18.61,18.57,18.6,40916.0,14.8903,14.9143,14.8822,14.9063,40916.0
2015-09-09 10:20:00,18.6,18.63,18.58,18.61,62649.0,14.9063,14.9303,14.8903,14.9143,62649.0
2015-09-09 10:25:00,18.61,18.63,18.6,18.61,47899.0,14.9143,14.9303,14.9063,14.9143,47899.0
2015-09-09 10:30:00,18.61,18.63,18.6,18.61,44172.0,14.9143,14.9303,14.9063,14.9143,44172.0
2015-09-09 10:35:00,18.61,18.62,18.56,18.59,48693.0,14.9143,14.9223,14.8742,14.8983,48693.0
2015-09-09 10:40:00,18.59,18.6,18.57,18.59,36316.0,14.8983,14.9063,14.8822,14.8983,36316.0
2015-09-09 10:45:00,18.59,18.64,18.59,18.64,29011.0,14.8983,14.9383,14.8983,14.9383,29011.0
2015-09-09 10:50:00,18.65,18.66,18.58,18.58,69746.0,14.9464,14.9544,14.8903,14.8903,69746.0
2015-09-09 10:55:00,18.58,18.6,18.55,18.58,36733.0,14.8903,14.9063,14.8662,14.8903,36733.0
2015-09-09 11:00:00,18.58,18.62,18.57,18.62,26967.0,14.8903,14.9223,14.8822,14.9223,26967.0
2015-09-09 11:05:00,18.62,18.65,18.61,18.64,11148.0,14.9223,14.9464,14.9143,14.9383,11148.0
2015-09-09 11:10:00,18.64,18.66,18.63,18.65,32487.0,14.9383,14.9544,14.9303,14.9464,32487.0
2015-09-09 11:15:00,18.64,18.68,18.64,18.66,38661.0,14.9383,14.9704,14.9383,14.9544,38661.0
2015-09-09 11:20:00,18.67,18.67,18.63,18.64,31789.0,14.9624,14.9624,14.9303,14.9383,31789.0
2015-09-09 11:25:00,18.64,18.66,18.62,18.63,33449.0,14.9383,14.9544,14.9223,14.9303,33449.0
2015-09-09 11:30:00,18.63,18.67,18.63,18.66,59534.0,14.9303,14.9624,14.9303,14.9544,59534.0
2015-09-09 11:35:00,18.66,18.66,18.59,18.59,49886.0,14.9544,14.9544,14.8983,14.8983,49886.0
2015-09-09 11:40:00,18.6,18.6,18.54,18.54,53885.0,14.9063,14.9063,14.8582,14.8582,53885.0
2015-09-09 11:45:00,18.54,18.56,18.52,18.52,27020.0,14.8582,14.8742,14.8422,14.8422,27020.0
2015-09-09 11:50:00,18.52,18.52,18.49,18.52,13963.0,14.8422,14.8422,14.8181,14.8422,13963.0
2015-09-09 11:55:00,18.52,18.54,18.51,18.54,51391.0,14.8422,14.8582,14.8342,14.8582,51391.0
2015-09-09 12:00:00,18.54,18.54,18.49,18.5,32506.0,14.8582,14.8582,14.8181,14.8262,32506.0
2015-09-09 12:05:00,18.49,18.5,18.47,18.5,19507.0,14.8181,14.8262,14.8021,14.8262,19507.0
2015-09-09 12:10:00,18.49,18.49,18.45,18.45,19940.0,14.8181,14.8181,14.7861,14.7861,19940.0
2015-09-09 12:15:00,18.46,18.46,18.43,18.46,23529.0,14.7941,14.7941,14.7701,14.7941,23529.0
2015-09-09 12:20:00,18.47,18.49,18.46,18.46,27547.0,14.8021,14.8181,14.7941,14.7941,27547.0
2015-09-09 12:25:00,18.47,18.47,18.4,18.44,33758.0,14.8021,14.8021,14.746,14.7781,33758.0
2015-09-09 12:30:00,18.44,18.46,18.42,18.42,22211.0,14.7781,14.7941,14.762,14.762,22211.0
2015-09-09 12:35:00,18.41,18.43,18.39,18.4,24433.0,14.754,14.7701,14.738,14.746,24433.0
2015-09-09 12:40:00,18.41,18.42,18.39,18.4,23600.0,14.754,14.762,14.738,14.746,23600.0
2015-09-09 12:45:00,18.41,18.44,18.4,18.4,28243.0,14.754,14.7781,14.746,14.746,28243.0
2015-09-09 12:50:00,18.4,18.41,18.38,18.4,15594.0,14.746,14.754,14.73,14.746,15594.0
2015-09-09 12:55:00,18.39,18.4,18.38,18.39,12190.0,14.738,14.746,14.73,14.738,12190.0
2015-09-09 13:00:00,18.38,18.41,18.37,18.39,28647.0,14.73,14.754,14.722,14.738,28647.0
2015-09-09 13:05:00,18.39,18.4,18.37,18.37,16322.0,14.738,14.746,14.722,14.722,16322.0
2015-09-09 13:10:00,18.37,18.37,18.36,18.36,11686.0,14.722,14.722,14.714,14.714,11686.0
2015-09-09 13:15:00,18.36,18.4,18.36,18.38,17814.0,14.714,14.746,14.714,14.73,17814.0
2015-09-09 13:20:00,18.38,18.39,18.37,18.38,36743.0,14.73,14.738,14.722,14.73,36743.0
2015-09-09 13:25:00,18.37,18.37,18.32,18.32,36081.0,14.722,14.722,14.6819,14.6819,36081.0
2015-09-09 13:30:00,18.32,18.33,18.27,18.3,50619.0,14.6819,14.6899,14.6418,14.6659,50619.0
2015-09-09 13:35:00,18.31,18.33,18.29,18.3,27079.0,14.6739,14.6899,14.6579,14.6659,27079.0
2015-09-09 13:40:00,18.29,18.31,18.27,18.28,18945.0,14.6579,14.6739,14.6418,14.6498,18945.0
2015-09-09 13:45:00,18.28,18.29,18.26,18.27,21900.0,14.6498,14.6579,14.6338,14.6418,21900.0
2015-09-09 13:50:00,18.26,18.26,18.21,18.21,46915.0,14.6338,14.6338,14.5937,14.5937,46915.0
2015-09-09 13:55:00,18.21,18.21,18.18,18.19,19466.0,14.5937,14.5937,14.5697,14.5777,19466.0
2015-09-09 14:00:00,18.2,18.2,18.18,18.18,27974.0,14.5857,14.5857,14.5697,14.5697,27974.0
2015-09-09 14:05:00,18.18,18.19,18.14,18.16,72503.0,14.5697,14.5777,14.5376,14.5537,72503.0
2015-09-09 14:10:00,18.16,18.23,18.16,18.22,79612.0,14.5537,14.6098,14.5537,14.6018,79612.0
2015-09-09 14:15:00,18.22,18.23,18.17,18.19,66204.0,14.6018,14.6098,14.5617,14.5777,66204.0
2015-09-09 14:20:00,18.19,18.2,18.16,18.18,14397.0,14.5777,14.5857,14.5537,14.5697,14397.0
2015-09-09 14:25:00,18.18,18.21,18.18,18.2,21185.0,14.5697,14.5937,14.5697,14.5857,21185.0
2015-09-09 14:30:00,18.2,18.21,18.19,18.2,32938.0,14.5857,14.5937,14.5777,14.5857,32938.0
2015-09-09 14:35:00,18.21,18.24,18.2,18.23,79326.0,14.5937,14.6178,14.5857,14.6098,79326.0
2015-09-09 14:40:00,18.23,18.24,18.19,18.2,36498.0,14.6098,14.6178,14.5777,14.5857,36498.0
2015-09-09 14:45:00,18.19,18.21,18.18,18.2,59673.0,14.5777,14.5937,14.5697,14.5857,59673.0
2015-09-09 14:50:00,18.2,18.25,18.2,18.23,69717.0,14.5857,14.6258,14.5857,14.6098,69717.0
2015-09-09 14:55:00,18.24,18.24,18.21,18.23,72737.0,14.6178,14.6178,14.5937,14.6098,72737.0
2015-09-09 15:00:00,18.23,18.23,18.19,18.2,170199.0,14.6098,14.6098,14.5777,14.5857,170199.0
2015-09-09 15:05:00,18.2,18.21,18.19,18.21,161898.0,14.5857,14.5937,14.5777,14.5937,161898.0
2015-09-09 15:10:00,18.2,18.21,18.13,18.18,100564.0,14.5857,14.5937,14.5296,14.5697,100564.0
2015-09-09 15:15:00,18.18,18.22,18.16,18.19,89906.0,14.5697,14.6018,14.5537,14.5777,89906.0
2015-09-09 15:20:00,18.2,18.24,18.19,18.22,28780.0,14.5857,14.6178,14.5777,14.6018,28780.0
2015-09-09 15:25:00,18.23,18.23,18.15,18.17,32084.0,14.6098,14.6098,14.5457,14.5617,32084.0
2015-09-09 15:30:00,18.17,18.17,18.06,18.09,50003.0,14.5617,14.5617,14.4735,14.4976,50003.0
2015-09-09 15:35:00,18.1,18.11,18.06,18.09,78036.0,14.5056,14.5136,14.4735,14.4976,78036.0
2015-09-09 15:40:00,18.09,18.09,18.0,18.01,138121.0,14.4976,14.4976,14.4254,14.4335,138121.0
2015-09-09 15:45:00,18.01,18.03,17.98,18.01,140978.0,14.4335,14.4495,14.4094,14.4335,140978.0
2015-09-09 15:50:00,18.01,18.01,17.97,17.98,100995.0,14.4335,14.4335,14.4014,14.4094,100995.0
2015-09-09 15:55:00,17.97,18.02,17.97,18.0,167620.0,14.4014,14.4415,14.4014,14.4254,167620.0
2015-09-10 09:30:00,17.95,18.07,17.95,18.01,49372.0,14.3854,14.4815,14.3854,14.4335,49372.0
2015-09-10 09:35:00,18.01,18.04,18.0,18.02,12889.0,14.4335,14.4575,14.4254,14.4415,12889.0
2015-09-10 09:40:00,18.02,18.11,18.01,18.06,66938.0,14.4415,14.5136,14.4335,14.4735,66938.0
2015-09-10 09:45:00,18.08,18.11,18.0,18.0,31020.0,14.4896,14.5136,14.4254,14.4254,31020.0
2015-09-10 09:50:00,18.0,18.0,17.89,17.89,21298.0,14.4254,14.4254,14.3373,14.3373,21298.0
2015-09-10 09:55:00,17.89,17.89,17.82,17.85,69164.0,14.3373,14.3373,14.2812,14.3052,69164.0
2015-09-10 10:00:00,17.85,17.87,17.74,17.77,64174.0,14.3052,14.3213,14.2171,14.2411,64174.0
2015-09-10 10:05:00,17.77,17.83,17.72,17.74,136772.0,14.2411,14.2892,14.201,14.2171,136772.0
2015-09-10 10:10:00,17.73,17.81,17.7,17.76,131866.0,14.2091,14.2732,14.185,14.2331,131866.0
2015-09-10 10:15:00,17.77,17.81,17.69,17.79,158035.0,14.2411,14.2732,14.177,14.2571,158035.0
2015-09-10 10:20:00,17.79,17.81,17.71,17.74,217454.0,14.2571,14.2732,14.193,14.2171,217454.0
2015-09-10 10:25:00,17.74,17.76,17.71,17.74,156343.0,14.2171,14.2331,14.193,14.2171,156343.0
2015-09-10 10:30:00,17.73,17.94,17.73,17.94,188986.0,14.2091,14.3774,14.2091,14.3774,188986.0
2015-09-10 10:35:00,17.94,18.09,17.94,18.08,188447.0,14.3774,14.4976,14.3774,14.4896,188447.0
2015-09-10 10:40:00,18.09,18.21,18.08,18.13,261738.0,14.4976,14.5937,14.4896,14.5296,261738.0
2015-09-10 10:45:00,18.12,18.23,18.02,18.22,279114.0,14.5216,14.6098,14.4415,14.6018,279114.0
2015-09-10 10:50:00,18.23,18.28,18.13,18.13,42265.0,14.6098,14.6498,14.5296,14.5296,42265.0
2015-09-10 10:55:00,18.13,18.13,18.01,18.01,72485.0,14.5296,14.5296,14.4335,14.4335,72485.0
2015-09-10 11:00:00,18.01,18.05,17.99,18.0,83977.0,14.4335,14.4655,14.4174,14.4254,83977.0
2015-09-10 11:05:00,18.0,18.04,17.99,18.01,85030.0,14.4254,14.4575,14.4174,14.4335,85030.0
2015-09-10 11:10:00,18.0,18.07,17.99,18.0,110749.0,14.4254,14.4815,14.4174,14.4254,110749.0
2015-09-10 11:15:00,18.0,18.04,17.95,17.97,93195.0,14.4254,14.4575,14.3854,14.4014,93195.0
2015-09-10 11:20:00,17.97,17.99,17.9,17.97,75895.0,14.4014,14.4174,14.3453,14.4014,75895.0
2015-09-10 11:25:00,17.96,18.01,17.92,18.01,105311.0,14.3934,14.4335,14.3613,14.4335,105311.0
2015-09-10 11:30:00,18.01,18.04,17.99,18.02,66585.0,14.4335,14.4575,14.4174,14.4415,66585.0
2015-09-10 11:35:00,18.02,18.14,17.99,18.14,52878.0,14.4415,14.5376,14.4174,14.5376,52878.0
2015-09-10 11:40:00,18.14,18.15,18.07,18.15,37914.0,14.5376,14.5457,14.4815,14.5457,37914.0
2015-09-10 11:45:00,18.15,18.15,18.07,18.08,30890.0,14.5457,14.5457,14.4815,14.4896,30890.0
2015-09-10 11:50:00,18.08,18.09,18.0,18.04,49450.0,14.4896,14.4976,14.4254,14.4575,49450.0
2015-09-10 11:55:00,18.04,18.12,18.02,18.12,40449.0,14.4575,14.5216,14.4415,14.5216,40449.0
2015-09-10 12:00:00,18.12,18.14,18.09,18.14,50495.0,14.5216,14.5376,14.4976,14.5376,50495.0
2015-09-10 12:05:00,18.15,18.16,18.12,18.15,51003.0,14.5457,14.5537,14.5216,14.5457,51003.0
2015-09-10 12:10:00,18.16,18.18,18.13,18.16,125083.0,14.5537,14.5697,14.5296,14.5537,125083.0
2015-09-10 12:15:00,18.17,18.18,18.09,18.12,86164.0,14.5617,14.5697,14.4976,14.5216,86164.0
2015-09-10 12:20:00,18.12,18.15,18.09,18.14,58990.0,14.5216,14.5457,14.4976,14.5376,58990.0
2015-09-10 12:25:00,18.14,18.15,18.1,18.11,42308.0,14.5376,14.5457,14.5056,14.5136,42308.0
2015-09-10 12:30:00,18.11,18.16,18.08,18.13,65264.0,14.5136,14.5537,14.4896,14.5296,65264.0
2015-09-10 12:35:00,18.13,18.19,18.13,18.17,40372.0,14.5296,14.5777,14.5296,14.5617,40372.0
2015-09-10 12:40:00,18.16,18.18,18.12,18.16,148508.0,14.5537,14.5697,14.5216,14.5537,148508.0
2015-09-10 12:45:00,18.16,18.27,18.16,18.27,63174.0,14.5537,14.6418,14.5537,14.6418,63174.0
2015-09-10 12:50:00,18.26,18.27,18.22,18.23,26544.0,14.6338,14.6418,14.6018,14.6098,26544.0
2015-09-10 12:55:00,18.23,18.25,18.2,18.25,37690.0,14.6098,14.6258,14.5857,14.6258,37690.0
2015-09-10 13:00:00,18.25,18.25,18.22,18.25,40689.0,14.6258,14.6258,14.6018,14.6258,40689.0
2015-09-10 13:05:00,18.25,18.27,18.22,18.24,53975.0,14.6258,14.6418,14.6018,14.6178,53975.0
2015-09-10 13:10:00,18.23,18.24,18.19,18.2,26710.0,14.6098,14.6178,14.5777,14.5857,26710.0
2015-09-10 13:15:00,18.21,18.23,18.18,18.19,20047.0,14.5937,14.6098,14.5697,14.5777,20047.0
2015-09-10 13:20:00,18.2,18.26,18.18,18.26,27614.0,14.5857,14.6338,14.5697,14.6338,27614.0
2015-09-10 13:25:00,18.26,18.29,18.23,18.29,35496.0,14.6338,14.6579,14.6098,14.6579,35496.0
2015-09-10 13:30:00,18.28,18.29,18.25,18.29,38219.0,14.6498,14.6579,14.6258,14.6579,38219.0
2015-09-10 13:35:00,18.29,18.33,18.27,18.31,52310.0,14.6579,14.6899,14.6418,14.6739,52310.0
2015-09-10 13:40:00,18.31,18.31,18.27,18.28,29718.0,14.6739,14.6739,14.6418,14.6498,29718.0
2015-09-10 13:45:00,18.28,18.29,18.23,18.27,35219.0,14.6498,14.6579,14.6098,14.6418,35219.0
2015-09-10 13:50:00,18.27,18.29,18.26,18.28,27453.0,14.6418,14.6579,14.6338,14.6498,27453.0
2015-09-10 13:55:00,18.28,18.3,18.27,18.28,25883.0,14.6498,14.6659,14.6418,14.6498,25883.0
2015-09-10 14:00:00,18.29,18.31,18.27,18.29,25253.0,14.6579,14.6739,14.6418,14.6579,25253.0
2015-09-10 14:05:00,18.29,18.33,18.29,18.32,23203.0,14.6579,14.6899,14.6579,14.6819,23203.0
2015-09-10 14:10:00,18.33,18.36,18.31,18.34,70720.0,14.6899,14.714,14.6739,14.6979,70720.0
2015-09-10 14:15:00,18.34,18.37,18.32,18.34,89835.0,14.6979,14.722,14.6819,14.6979,89835.0
2015-09-10 14:20:00,18.33,18.33,18.28,18.32,21775.0,14.6899,14.6899,14.6498,14.6819,21775.0
2015-09-10 14:25:00,18.32,18.34,18.28,18.29,24516.0,14.6819,14.6979,14.6498,14.6579,24516.0
2015-09-10 14:30:00,18.29,18.34,18.28,18.31,36804.0,14.6579,14.6979,14.6498,14.6739,36804.0
2015-09-10 14:35:00,18.3,18.32,18.29,18.3,36685.0,14.6659,14.6819,14.6579,14.6659,36685.0
2015-09-10 14:40:00,18.31,18.34,18.3,18.32,39213.0,14.6739,14.6979,14.6659,14.6819,39213.0
2015-09-10 14:45:00,18.32,18.33,18.3,18.32,98034.0,14.6819,14.6899,14.6659,14.6819,98034.0
2015-09-10 14:50:00,18.32,18.34,18.31,18.31,76630.0,14.6819,14.6979,14.6739,14.6739,76630.0
2015-09-10 14:55:00,18.31,18.32,18.3,18.3,67429.0,14.6739,14.6819,14.6659,14.6659,67429.0
2015-09-10 15:00:00,18.3,18.33,18.29,18.31,116868.0,14.6659,14.6899,14.6579,14.6739,116868.0
2015-09-10 15:05:00,18.31,18.32,18.3,18.32,25457.0,14.6739,14.6819,14.6659,14.6819,25457.0
2015-09-10 15:10:00,18.32,18.32,18.3,18.32,91685.0,14.6819,14.6819,14.6659,14.6819,91685.0
2015-09-10 15:15:00,18.31,18.38,18.31,18.33,99524.0,14.6739,14.73,14.6739,14.6899,99524.0
2015-09-10 15:20:00,18.33,18.36,18.29,18.31,131928.0,14.6899,14.714,14.6579,14.6739,131928.0
2015-09-10 15:25:00,18.31,18.32,18.25,18.29,125405.0,14.6739,14.6819,14.6258,14.6579,125405.0
2015-09-10 15:30:00,18.28,18.31,18.26,18.31,128541.0,14.6498,14.6739,14.6338,14.6739,128541.0
2015-09-10 15:35:00,18.31,18.35,18.3,18.32,152066.0,14.6739,14.7059,14.6659,14.6819,152066.0
2015-09-10 15:40:00,18.32,18.34,18.3,18.32,258758.0,14.6819,14.6979,14.6659,14.6819,258758.0
2015-09-10 15:45:00,18.33,18.33,18.3,18.33,138020.0,14.6899,14.6899,14.6659,14.6899,138020.0
2015-09-10 15:50:00,18.32,18.33,18.29,18.32,183282.0,14.6819,14.6899,14.6579,14.6819,183282.0
2015-09-10 15:55:00,18.32,18.36,18.32,18.34,301198.0,14.6819,14.714,14.6819,14.6979,301198.0
2015-09-11 09:30:00,18.23,18.25,18.16,18.18,26612.0,14.6098,14.6258,14.5537,14.5697,26612.0
2015-09-11 09:35:00,18.14,18.3,18.14,18.26,23600.0,14.5376,14.6659,14.5376,14.6338,23600.0
2015-09-11 09:40:00,18.27,18.36,18.25,18.36,35320.0,14.6418,14.714,14.6258,14.714,35320.0
2015-09-11 09:45:00,18.35,18.41,18.35,18.4,38623.0,14.7059,14.754,14.7059,14.746,38623.0
2015-09-11 09:50:00,18.4,18.41,18.28,18.29,18633.0,14.746,14.754,14.6498,14.6579,18633.0
2015-09-11 09:55:00,18.29,18.3,18.25,18.27,21241.0,14.6579,14.6659,14.6258,14.6418,21241.0
2015-09-11 10:00:00,18.26,18.32,18.25,18.29,21246.0,14.6338,14.6819,14.6258,14.6579,21246.0
2015-09-11 10:05:00,18.28,18.3,18.24,18.29,18863.0,14.6498,14.6659,14.6178,14.6579,18863.0
2015-09-11 10:10:00,18.29,18.34,18.27,18.34,23061.0,14.6579,14.6979,14.6418,14.6979,23061.0
2015-09-11 10:15:00,18.34,18.39,18.32,18.38,29774.0,14.6979,14.738,14.6819,14.73,29774.0
2015-09-11 10:20:00,18.38,18.42,18.37,18.38,21060.0,14.73,14.762,14.722,14.73,21060.0
2015-09-11 10:25:00,18.37,18.38,18.31,18.33,18526.0,14.722,14.73,14.6739,14.6899,18526.0
2015-09-11 10:30:00,18.32,18.35,18.31,18.34,10320.0,14.6819,14.7059,14.6739,14.6979,10320.0
2015-09-11 10:35:00,18.33,18.33,18.29,18.31,20934.0,14.6899,14.6899,14.6579,14.6739,20934.0
2015-09-11 10:40:00,18.31,18.41,18.3,18.39,47608.0,14.6739,14.754,14.6659,14.738,47608.0
2015-09-11 10:45:00,18.41,18.43,18.39,18.43,37947.0,14.754,14.7701,14.738,14.7701,37947.0
2015-09-11 10:50:00,18.43,18.44,18.36,18.37,26563.0,14.7701,14.7781,14.714,14.722,26563.0
2015-09-11 10:55:00,18.36,18.41,18.33,18.39,73712.0,14.714,14.754,14.6899,14.738,73712.0
2015-09-11 11:00:00,18.39,18.4,18.33,18.37,62190.0,14.738,14.746,14.6899,14.722,62190.0
2015-09-11 11:05:00,18.37,18.4,18.35,18.37,25336.0,14.722,14.746,14.7059,14.722,25336.0
2015-09-11 11:10:00,18.36,18.37,18.33,18.35,17193.0,14.714,14.722,14.6899,14.7059,17193.0
2015-09-11 11:15:00,18.34,18.34,18.3,18.34,32663.0,14.6979,14.6979,14.6659,14.6979,32663.0
2015-09-11 11:20:00,18.34,18.34,18.28,18.32,33018.0,14.6979,14.6979,14.6498,14.6819,33018.0
2015-09-11 11:25:00,18.33,18.37,18.3,18.37,34191.0,14.6899,14.722,14.6659,14.722,34191.0
2015-09-11 11:30:00,18.36,18.38,18.35,18.37,57789.0,14.714,14.73,14.7059,14.722,57789.0
2015-09-11 11:35:00,18.37,18.42,18.36,18.42,51128.0,14.722,14.762,14.714,14.762,51128.0
2015-09-11 11:40:00,18.42,18.43,18.37,18.37,41856.0,14.762,14.7701,14.722,14.722,41856.0
2015-09-11 11:45:00,18.37,18.39,18.36,18.39,56472.0,14.722,14.738,14.714,14.738,56472.0
2015-09-11 11:50:00,18.39,18.44,18.39,18.41,37843.0,14.738,14.7781,14.738,14.754,37843.0
2015-09-11 11:55:00,18.41,18.42,18.37,18.38,26579.0,14.754,14.762,14.722,14.73,26579.0
2015-09-11 12:00:00,18.37,18.44,18.35,18.44,34489.0,14.722,14.7781,14.7059,14.7781,34489.0
2015-09-11 12:05:00,18.44,18.45,18.38,18.39,25099.0,14.7781,14.7861,14.73,14.738,25099.0
2015-09-11 12:10:00,18.39,18.41,18.36,18.36,35024.0,14.738,14.754,14.714,14.714,35024.0
2015-09-11 12:15:00,18.36,18.38,18.35,18.36,48854.0,14.714,14.73,14.7059,14.714,48854.0
2015-09-11 12:20:00,18.35,18.37,18.35,18.37,30426.0,14.7059,14.722,14.7059,14.722,30426.0
2015-09-11 12:25:00,18.36,18.38,18.35,18.36,21403.0,14.714,14.73,14.7059,14.714,21403.0
2015-09-11 12:30:00,18.37,18.39,18.35,18.36,24837.0,14.722,14.738,14.7059,14.714,24837.0
2015-09-11 12:35:00,18.36,18.37,18.35,18.36,21493.0,14.714,14.722,14.7059,14.714,21493.0
2015-09-11 12:40:00,18.36,18.39,18.35,18.38,22985.0,14.714,14.738,14.7059,14.73,22985.0
2015-09-11 12:45:00,18.38,18.42,18.38,18.41,12005.0,14.73,14.762,14.73,14.754,12005.0
2015-09-11 12:50:00,18.41,18.43,18.36,18.37,14256.0,14.754,14.7701,14.714,14.722,14256.0
2015-09-11 12:55:00,18.37,18.39,18.36,18.37,25803.0,14.722,14.738,14.714,14.722,25803.0
2015-09-11 13:00:00,18.38,18.39,18.36,18.37,8300.0,14.73,14.738,14.714,14.722,8300.0
2015-09-11 13:05:00,18.37,18.38,18.35,18.38,22635.0,14.722,14.73,14.7059,14.73,22635.0
2015-09-11 13:10:00,18.38,18.39,18.35,18.37,18054.0,14.73,14.738,14.7059,14.722,18054.0
2015-09-11 13:15:00,18.37,18.38,18.35,18.35,45706.0,14.722,14.73,14.7059,14.7059,45706.0
2015-09-11 13:20:00,18.36,18.36,18.3,18.3,23637.0,14.714,14.714,14.6659,14.6659,23637.0
2015-09-11 13:25:00,18.3,18.31,18.29,18.3,39043.0,14.6659,14.6739,14.6579,14.6659,39043.0
2015-09-11 13:30:00,18.3,18.32,18.29,18.31,37972.0,14.6659,14.6819,14.6579,14.6739,37972.0
2015-09-11 13:35:00,18.3,18.32,18.3,18.31,22499.0,14.6659,14.6819,14.6659,14.6739,22499.0
2015-09-11 13:40:00,18.31,18.31,18.27,18.3,37413.0,14.6739,14.6739,14.6418,14.6659,37413.0
2015-09-11 13:45:00,18.3,18.31,18.29,18.3,16244.0,14.6659,14.6739,14.6579,14.6659,16244.0
2015-09-11 13:50:00,18.3,18.31,18.29,18.31,17206.0,14.6659,14.6739,14.6579,14.6739,17206.0
2015-09-11 13:55:00,18.31,18.34,18.3,18.33,27387.0,14.6739,14.6979,14.6659,14.6899,27387.0
2015-09-11 14:00:00,18.33,18.34,18.32,18.32,29675.0,14.6899,14.6979,14.6819,14.6819,29675.0
2015-09-11 14:05:00,18.33,18.35,18.31,18.34,44517.0,14.6899,14.7059,14.6739,14.6979,44517.0
2015-09-11 14:10:00,18.34,18.35,18.31,18.32,32501.0,14.6979,14.7059,14.6739,14.6819,32501.0
2015-09-11 14:15:00,18.31,18.32,18.29,18.3,18102.0,14.6739,14.6819,14.6579,14.6659,18102.0
2015-09-11 14:20:00,18.3,18.32,18.29,18.31,28320.0,14.6659,14.6819,14.6579,14.6739,28320.0
2015-09-11 14:25:00,18.3,18.3,18.29,18.3,40639.0,14.6659,14.6659,14.6579,14.6659,40639.0
2015-09-11 14:30:00,18.3,18.34,18.3,18.32,39560.0,14.6659,14.6979,14.6659,14.6819,39560.0
2015-09-11 14:35:00,18.32,18.34,18.32,18.32,14208.0,14.6819,14.6979,14.6819,14.6819,14208.0
2015-09-11 14:40:00,18.32,18.35,18.31,18.34,24952.0,14.6819,14.7059,14.6739,14.6979,24952.0
2015-09-11 14:45:00,18.34,18.35,18.33,18.35,16325.0,14.6979,14.7059,14.6899,14.7059,16325.0
2015-09-11 14:50:00,18.35,18.36,18.33,18.34,38631.0,14.7059,14.714,14.6899,14.6979,38631.0
2015-09-11 14:55:00,18.34,18.36,18.33,18.35,41852.0,14.6979,14.714,14.6899,14.7059,41852.0
2015-09-11 15:00:00,18.35,18.37,18.34,18.37,52615.0,14.7059,14.722,14.6979,14.722,52615.0
2015-09-11 15:05:00,18.38,18.4,18.35,18.36,36776.0,14.73,14.746,14.7059,14.714,36776.0
2015-09-11 15:10:00,18.36,18.36,18.32,18.34,110659.0,14.714,14.714,14.6819,14.6979,110659.0
2015-09-11 15:15:00,18.35,18.38,18.34,18.34,23829.0,14.7059,14.73,14.6979,14.6979,23829.0
2015-09-11 15:20:00,18.34,18.36,18.33,18.35,37541.0,14.6979,14.714,14.6899,14.7059,37541.0
2015-09-11 15:25:00,18.35,18.37,18.34,18.36,75166.0,14.7059,14.722,14.6979,14.714,75166.0
2015-09-11 15:30:00,18.35,18.36,18.33,18.36,47982.0,14.7059,14.714,14.6899,14.714,47982.0
2015-09-11 15:35:00,18.36,18.4,18.36,18.39,35873.0,14.714,14.746,14.714,14.738,35873.0
2015-09-11 15:40:00,18.4,18.4,18.34,18.38,104358.0,14.746,14.746,14.6979,14.73,104358.0
2015-09-11 15:45:00,18.39,18.39,18.36,18.39,93283.0,14.738,14.738,14.714,14.738,93283.0
2015-09-11 15:50:00,18.39,18.41,18.38,18.39,102828.0,14.738,14.754,14.73,14.738,102828.0
2015-09-11 15:55:00,18.4,18.46,18.39,18.44,266212.0,14.746,14.7941,14.738,14.7781,266212.0
2015-09-14 09:30:00,18.47,18.5,18.43,18.48,47491.0,14.8021,14.8262,14.7701,14.8101,47491.0
2015-09-14 09:35:00,18.47,18.51,18.44,18.46,99561.0,14.8021,14.8342,14.7781,14.7941,99561.0
2015-09-14 09:40:00,18.47,18.48,18.36,18.36,30920.0,14.8021,14.8101,14.714,14.714,30920.0
2015-09-14 09:45:00,18.35,18.38,18.28,18.29,33199.0,14.7059,14.73,14.6498,14.6579,33199.0
2015-09-14 09:50:00,18.28,18.35,18.26,18.33,21234.0,14.6498,14.7059,14.6338,14.6899,21234.0
2015-09-14 09:55:00,18.33,18.41,18.31,18.41,19680.0,14.6899,14.754,14.6739,14.754,19680.0
2015-09-14 10:00:00,18.41,18.43,18.37,18.39,30434.0,14.754,14.7701,14.722,14.738,30434.0
2015-09-14 10:05:00,18.39,18.43,18.37,18.43,12644.0,14.738,14.7701,14.722,14.7701,12644.0
2015-09-14 10:10:00,18.44,18.47,18.43,18.45,14517.0,14.7781,14.8021,14.7701,14.7861,14517.0
2015-09-14 10:15:00,18.46,18.5,18.46,18.49,17583.0,14.7941,14.8262,14.7941,14.8181,17583.0
2015-09-14 10:20:00,18.49,18.49,18.42,18.43,41769.0,14.8181,14.8181,14.762,14.7701,41769.0
2015-09-14 10:25:00,18.43,18.44,18.35,18.38,42252.0,14.7701,14.7781,14.7059,14.73,42252.0
2015-09-14 10:30:00,18.37,18.39,18.36,18.39,25174.0,14.722,14.738,14.714,14.738,25174.0
2015-09-14 10:35:00,18.39,18.46,18.38,18.46,20246.0,14.738,14.7941,14.73,14.7941,20246.0
2015-09-14 10:40:00,18.46,18.46,18.4,18.41,22265.0,14.7941,14.7941,14.746,14.754,22265.0
2015-09-14 10:45:00,18.4,18.46,18.39,18.44,23671.0,14.746,14.7941,14.738,14.7781,23671.0
2015-09-14 10:50:00,18.44,18.45,18.38,18.38,22249.0,14.7781,14.7861,14.73,14.73,22249.0
2015-09-14 10:55:00,18.39,18.41,18.37,18.41,31541.0,14.738,14.754,14.722,14.754,31541.0
2015-09-14 11:00:00,18.4,18.44,18.4,18.4,59334.0,14.746,14.7781,14.746,14.746,59334.0
2015-09-14 11:05:00,18.41,18.43,18.38,18.38,34508.0,14.754,14.7701,14.73,14.73,34508.0
2015-09-14 11:10:00,18.38,18.4,18.35,18.39,25495.0,14.73,14.746,14.7059,14.738,25495.0
2015-09-14 11:15:00,18.39,18.43,18.36,18.4,52687.0,14.738,14.7701,14.714,14.746,52687.0
2015-09-14 11:20:00,18.41,18.43,18.33,18.36,79969.0,14.754,14.7701,14.6899,14.714,79969.0
2015-09-14 11:25:00,18.35,18.39,18.33,18.39,41826.0,14.7059,14.738,14.6899,14.738,41826.0
2015-09-14 11:30:00,18.39,18.45,18.39,18.4,50631.0,14.738,14.7861,14.738,14.746,50631.0
2015-09-14 11:35:00,18.39,18.4,18.35,18.36,18818.0,14.738,14.746,14.7059,14.714,18818.0
2015-09-14 11:40:00,18.36,18.37,18.34,18.34,14679.0,14.714,14.722,14.6979,14.6979,14679.0
2015-09-14 11:45:00,18.35,18.35,18.3,18.32,22740.0,14.7059,14.7059,14.6659,14.6819,22740.0
2015-09-14 11:50:00,18.32,18.33,18.3,18.32,16744.0,14.6819,14.6899,14.6659,14.6819,16744.0
2015-09-14 11:55:00,18.32,18.34,18.3,18.3,22726.0,14.6819,14.6979,14.6659,14.6659,22726.0
2015-09-14 12:00:00,18.3,18.31,18.26,18.3,37042.0,14.6659,14.6739,14.6338,14.6659,37042.0
2015-09-14 12:05:00,18.3,18.33,18.29,18.32,36448.0,14.6659,14.6899,14.6579,14.6819,36448.0
2015-09-14 12:10:00,18.32,18.32,18.29,18.3,17246.0,14.6819,14.6819,14.6579,14.6659,17246.0
2015-09-14 12:15:00,18.3,18.32,18.29,18.3,26574.0,14.6659,14.6819,14.6579,14.6659,26574.0
2015-09-14 12:20:00,18.3,18.32,18.28,18.31,40357.0,14.6659,14.6819,14.6498,14.6739,40357.0
2015-09-14 12:25:00,18.32,18.34,18.3,18.3,17373.0,14.6819,14.6979,14.6659,14.6659,17373.0
2015-09-14 12:30:00,18.3,18.31,18.28,18.3,17957.0,14.6659,14.6739,14.6498,14.6659,17957.0
2015-09-14 12:35:00,18.31,18.31,18.27,18.28,18811.0,14.6739,14.6739,14.6418,14.6498,18811.0
2015-09-14 12:40:00,18.28,18.29,18.26,18.28,16079.0,14.6498,14.6579,14.6338,14.6498,16079.0
2015-09-14 12:45:00,18.28,18.29,18.26,18.27,9578.0,14.6498,14.6579,14.6338,14.6418,9578.0
2015-09-14 12:50:00,18.26,18.27,18.23,18.23,40733.0,14.6338,14.6418,14.6098,14.6098,40733.0
2015-09-14 12:55:00,18.23,18.25,18.21,18.21,39049.0,14.6098,14.6258,14.5937,14.5937,39049.0
2015-09-14 13:00:00,18.22,18.24,18.21,18.21,23251.0,14.6018,14.6178,14.5937,14.5937,23251.0
2015-09-14 13:05:00,18.22,18.27,18.21,18.26,22328.0,14.6018,14.6418,14.5937,14.6338,22328.0
2015-09-14 13:10:00,18.26,18.27,18.23,18.24,86500.0,14.6338,14.6418,14.6098,14.6178,86500.0
2015-09-14 13:15:00,18.24,18.28,18.23,18.25,47174.0,14.6178,14.6498,14.6098,14.6258,47174.0
2015-09-14 13:20:00,18.25,18.27,18.24,18.25,33363.0,14.6258,14.6418,14.6178,14.6258,33363.0
2015-09-14 13:25:00,18.25,18.29,18.24,18.29,28975.0,14.6258,14.6579,14.6178,14.6579,28975.0
2015-09-14 13:30:00,18.29,18.29,18.25,18.25,26799.0,14.6579,14.6579,14.6258,14.6258,26799.0
2015-09-14 13:35:00,18.25,18.28,18.25,18.27,33179.0,14.6258,14.6498,14.6258,14.6418,33179.0
2015-09-14 13:40:00,18.27,18.32,18.27,18.3,21684.0,14.6418,14.6819,14.6418,14.6659,21684.0
2015-09-14 13:45:00,18.3,18.31,18.28,18.28,23251.0,14.6659,14.6739,14.6498,14.6498,23251.0
2015-09-14 13:50:00,18.29,18.31,18.25,18.27,30117.0,14.6579,14.6739,14.6258,14.6418,30117.0
2015-09-14 13:55:00,18.26,18.31,18.26,18.3,30345.0,14.6338,14.6739,14.6338,14.6659,30345.0
2015-09-14 14:00:00,18.31,18.31,18.27,18.27,15051.0,14.6739,14.6739,14.6418,14.6418,15051.0
2015-09-14 14:05:00,18.27,18.29,18.25,18.27,33833.0,14.6418,14.6579,14.6258,14.6418,33833.0
2015-09-14 14:10:00,18.27,18.28,18.25,18.25,18780.0,14.6418,14.6498,14.6258,14.6258,18780.0
2015-09-14 14:15:00,18.26,18.27,18.23,18.24,28005.0,14.6338,14.6418,14.6098,14.6178,28005.0
2015-09-14 14:20:00,18.23,18.25,18.22,18.23,24583.0,14.6098,14.6258,14.6018,14.6098,24583.0
2015-09-14 14:25:00,18.23,18.25,18.2,18.22,29865.0,14.6098,14.6258,14.5857,14.6018,29865.0
2015-09-14 14:30:00,18.22,18.26,18.22,18.24,19172.0,14.6018,14.6338,14.6018,14.6178,19172.0
2015-09-14 14:35:00,18.24,18.27,18.23,18.24,46366.0,14.6178,14.6418,14.6098,14.6178,46366.0
2015-09-14 14:40:00,18.24,18.25,18.23,18.25,8157.0,14.6178,14.6258,14.6098,14.6258,8157.0
2015-09-14 14:45:00,18.25,18.28,18.24,18.26,65621.0,14.6258,14.6498,14.6178,14.6338,65621.0
2015-09-14 14:50:00,18.25,18.31,18.25,18.31,19683.0,14.6258,14.6739,14.6258,14.6739,19683.0
2015-09-14 14:55:00,18.31,18.34,18.3,18.32,32591.0,14.6739,14.6979,14.6659,14.6819,32591.0
2015-09-14 15:00:00,18.31,18.33,18.31,18.31,13629.0,14.6739,14.6899,14.6739,14.6739,13629.0
2015-09-14 15:05:00,18.31,18.32,18.29,18.32,18938.0,14.6739,14.6819,14.6579,14.6819,18938.0
2015-09-14 15:10:00,18.31,18.37,18.31,18.35,41094.0,14.6739,14.722,14.6739,14.7059,41094.0
2015-09-14 15:15:00,18.36,18.44,18.35,18.44,63401.0,14.714,14.7781,14.7059,14.7781,63401.0
2015-09-14 15:20:00,18.44,18.46,18.42,18.45,106040.0,14.7781,14.7941,14.762,14.7861,106040.0
2015-09-14 15:25:00,18.44,18.45,18.41,18.43,61534.0,14.7781,14.7861,14.754,14.7701,61534.0
2015-09-14 15:30:00,18.44,18.45,18.38,18.38,76640.0,14.7781,14.7861,14.73,14.73,76640.0
2015-09-14 15:35:00,18.38,18.39,18.33,18.35,96298.0,14.73,14.738,14.6899,14.7059,96298.0
2015-09-14 15:40:00,18.34,18.36,18.33,18.35,207833.0,14.6979,14.714,14.6899,14.7059,207833.0
2015-09-14 15:45:00,18.34,18.38,18.32,18.38,232363.0,14.6979,14.73,14.6819,14.73,232363.0
2015-09-14 15:50:00,18.38,18.39,18.35,18.36,216051.0,14.73,14.738,14.7059,14.714,216051.0
2015-09-14 15:55:00,18.35,18.43,18.35,18.42,523694.0,14.7059,14.7701,14.7059,14.762,523694.0
2015-09-15 09:30:00,18.65,18.95,18.61,18.94,209672.0,14.9464,15.1868,14.9143,15.1788,209672.0
2015-09-15 09:35:00,18.95,19.07,18.93,18.94,179583.0,15.1868,15.283,15.1708,15.1788,179583.0
2015-09-15 09:40:00,18.95,18.96,18.86,18.87,126262.0,15.1868,15.1948,15.1147,15.1227,126262.0
2015-09-15 09:45:00,18.88,19.07,18.87,19.07,99036.0,15.1307,15.283,15.1227,15.283,99036.0
2015-09-15 09:50:00,19.07,19.1,18.98,18.98,150761.0,15.283,15.307,15.2108,15.2108,150761.0
2015-09-15 09:55:00,18.98,18.99,18.91,18.95,86354.0,15.2108,15.2188,15.1547,15.1868,86354.0
2015-09-15 10:00:00,18.95,19.03,18.94,18.99,52219.0,15.1868,15.2509,15.1788,15.2188,52219.0
2015-09-15 10:05:00,18.98,19.0,18.9,18.9,87988.0,15.2108,15.2269,15.1467,15.1467,87988.0
2015-09-15 10:10:00,18.91,18.99,18.86,18.98,53255.0,15.1547,15.2188,15.1147,15.2108,53255.0
2015-09-15 10:15:00,18.98,19.05,18.95,19.05,108308.0,15.2108,15.2669,15.1868,15.2669,108308.0
2015-09-15 10:20:00,19.05,19.06,18.95,18.95,130295.0,15.2669,15.2749,15.1868,15.1868,130295.0
2015-09-15 10:25:00,18.95,19.02,18.91,18.92,111359.0,15.1868,15.2429,15.1547,15.1627,111359.0
2015-09-15 10:30:00,18.93,19.03,18.93,19.0,104597.0,15.1708,15.2509,15.1708,15.2269,104597.0
2015-09-15 10:35:00,19.01,19.05,19.0,19.05,46139.0,15.2349,15.2669,15.2269,15.2669,46139.0
2015-09-15 10:40:00,19.06,19.1,19.01,19.09,97025.0,15.2749,15.307,15.2349,15.299,97025.0
2015-09-15 10:45:00,19.1,19.17,19.1,19.12,57803.0,15.307,15.3631,15.307,15.323,57803.0
2015-09-15 10:50:00,19.12,19.13,19.08,19.13,37196.0,15.323,15.331,15.291,15.331,37196.0
2015-09-15 10:55:00,19.14,19.22,19.14,19.22,21866.0,15.3391,15.4032,15.3391,15.4032,21866.0
2015-09-15 11:00:00,19.22,19.23,19.14,19.2,53545.0,15.4032,15.4112,15.3391,15.3871,53545.0
2015-09-15 11:05:00,19.19,19.23,19.18,19.23,64078.0,15.3791,15.4112,15.3711,15.4112,64078.0
2015-09-15 11:10:00,19.23,19.24,19.19,19.2,40503.0,15.4112,15.4192,15.3791,15.3871,40503.0
2015-09-15 11:15:00,19.2,19.21,19.17,19.17,83167.0,15.3871,15.3952,15.3631,15.3631,83167.0
2015-09-15 11:20:00,19.17,19.18,19.14,19.16,50855.0,15.3631,15.3711,15.3391,15.3551,50855.0
2015-09-15 11:25:00,19.16,19.17,19.12,19.13,64633.0,15.3551,15.3631,15.323,15.331,64633.0
2015-09-15 11:30:00,19.12,19.15,19.12,19.12,34313.0,15.323,15.3471,15.323,15.323,34313.0
2015-09-15 11:35:00,19.13,19.18,19.13,19.15,48603.0,15.331,15.3711,15.331,15.3471,48603.0
2015-09-15 11:40:00,19.15,19.18,19.14,19.16,43311.0,15.3471,15.3711,15.3391,15.3551,43311.0
2015-09-15 11:45:00,19.16,19.2,19.16,19.17,48910.0,15.3551,15.3871,15.3551,15.3631,48910.0
2015-09-15 11:50:00,19.18,19.18,19.14,19.15,94576.0,15.3711,15.3711,15.3391,15.3471,94576.0
2015-09-15 11:55:00,19.15,19.16,19.11,19.13,42964.0,15.3471,15.3551,15.315,15.331,42964.0
2015-09-15 12:00:00,19.13,19.15,19.11,19.14,27213.0,15.331,15.3471,15.315,15.3391,27213.0
2015-09-15 12:05:00,19.15,19.16,19.12,19.14,65325.0,15.3471,15.3551,15.323,15.3391,65325.0
2015-09-15 12:10:00,19.15,19.15,19.11,19.14,40487.0,15.3471,15.3471,15.315,15.3391,40487.0
2015-09-15 12:15:00,19.14,19.15,19.09,19.12,60550.0,15.3391,15.3471,15.299,15.323,60550.0
2015-09-15 12:20:00,19.12,19.13,19.09,19.1,43900.0,15.323,15.331,15.299,15.307,43900.0
2015-09-15 12:25:00,19.11,19.12,19.09,19.1,123955.0,15.315,15.323,15.299,15.307,123955.0
2015-09-15 12:30:00,19.09,19.1,19.08,19.1,27881.0,15.299,15.307,15.291,15.307,27881.0
2015-09-15 12:35:00,19.1,19.1,19.07,19.09,29912.0,15.307,15.307,15.283,15.299,29912.0
2015-09-15 12:40:00,19.08,19.1,19.07,19.08,25547.0,15.291,15.307,15.283,15.291,25547.0
2015-09-15 12:45:00,19.08,19.08,19.06,19.07,26811.0,15.291,15.291,15.2749,15.283,26811.0
2015-09-15 12:50:00,19.06,19.07,19.03,19.05,24377.0,15.2749,15.283,15.2509,15.2669,24377.0
2015-09-15 12:55:00,19.06,19.1,19.06,19.07,31757.0,15.2749,15.307,15.2749,15.283,31757.0
2015-09-15 13:00:00,19.06,19.07,19.04,19.05,32017.0,15.2749,15.283,15.2589,15.2669,32017.0
2015-09-15 13:05:00,19.04,19.07,19.03,19.03,31597.0,15.2589,15.283,15.2509,15.2509,31597.0
2015-09-15 13:10:00,19.03,19.07,19.02,19.06,18630.0,15.2509,15.283,15.2429,15.2749,18630.0
2015-09-15 13:15:00,19.06,19.06,18.99,19.04,108917.0,15.2749,15.2749,15.2188,15.2589,108917.0
2015-09-15 13:20:00,19.04,19.05,19.01,19.01,138227.0,15.2589,15.2669,15.2349,15.2349,138227.0
2015-09-15 13:25:00,19.01,19.03,18.99,19.0,79400.0,15.2349,15.2509,15.2188,15.2269,79400.0
2015-09-15 13:30:00,19.0,19.04,18.99,18.99,59903.0,15.2269,15.2589,15.2188,15.2188,59903.0
2015-09-15 13:35:00,18.99,19.01,18.98,19.01,12540.0,15.2188,15.2349,15.2108,15.2349,12540.0
2015-09-15 13:40:00,19.01,19.03,19.01,19.01,27377.0,15.2349,15.2509,15.2349,15.2349,27377.0
2015-09-15 13:45:00,19.02,19.02,18.98,18.98,28872.0,15.2429,15.2429,15.2108,15.2108,28872.0
2015-09-15 13:50:00,18.98,19.01,18.98,19.0,17605.0,15.2108,15.2349,15.2108,15.2269,17605.0
2015-09-15 13:55:00,19.01,19.01,18.96,18.98,23669.0,15.2349,15.2349,15.1948,15.2108,23669.0
2015-09-15 14:00:00,18.99,19.01,18.98,19.0,25231.0,15.2188,15.2349,15.2108,15.2269,25231.0
2015-09-15 14:05:00,19.0,19.03,18.99,19.03,43043.0,15.2269,15.2509,15.2188,15.2509,43043.0
2015-09-15 14:10:00,19.03,19.04,18.99,19.0,56902.0,15.2509,15.2589,15.2188,15.2269,56902.0
2015-09-15 14:15:00,19.0,19.01,18.99,19.0,31818.0,15.2269,15.2349,15.2188,15.2269,31818.0
2015-09-15 14:20:00,19.0,19.0,18.97,19.0,31006.0,15.2269,15.2269,15.2028,15.2269,31006.0
2015-09-15 14:25:00,19.0,19.01,18.99,19.01,71715.0,15.2269,15.2349,15.2188,15.2349,71715.0
2015-09-15 14:30:00,19.0,19.01,18.96,18.97,45837.0,15.2269,15.2349,15.1948,15.2028,45837.0
2015-09-15 14:35:00,18.96,18.97,18.95,18.95,34764.0,15.1948,15.2028,15.1868,15.1868,34764.0
2015-09-15 14:40:00,18.95,18.96,18.94,18.94,23442.0,15.1868,15.1948,15.1788,15.1788,23442.0
2015-09-15 14:45:00,18.95,18.98,18.93,18.97,57443.0,15.1868,15.2108,15.1708,15.2028,57443.0
2015-09-15 14:50:00,18.97,19.0,18.96,18.97,108439.0,15.2028,15.2269,15.1948,15.2028,108439.0
2015-09-15 14:55:00,18.98,19.07,18.98,19.06,137447.0,15.2108,15.283,15.2108,15.2749,137447.0
2015-09-15 15:00:00,19.06,19.09,19.04,19.05,113605.0,15.2749,15.299,15.2589,15.2669,113605.0
2015-09-15 15:05:00,19.05,19.06,19.02,19.05,44984.0,15.2669,15.2749,15.2429,15.2669,44984.0
2015-09-15 15:10:00,19.05,19.1,19.04,19.08,53062.0,15.2669,15.307,15.2589,15.291,53062.0
2015-09-15 15:15:00,19.08,19.09,19.06,19.06,42467.0,15.291,15.299,15.2749,15.2749,42467.0
2015-09-15 15:20:00,19.06,19.1,19.03,19.07,212037.0,15.2749,15.307,15.2509,15.283,212037.0
2015-09-15 15:25:00,19.07,19.1,19.07,19.09,70542.0,15.283,15.307,15.283,15.299,70542.0
2015-09-15 15:30:00,19.08,19.09,19.05,19.07,100714.0,15.291,15.299,15.2669,15.283,100714.0
2015-09-15 15:35:00,19.06,19.07,19.06,19.06,75660.0,15.2749,15.283,15.2749,15.2749,75660.0
2015-09-15 15:40:00,19.06,19.07,19.04,19.07,200875.0,15.2749,15.283,15.2589,15.283,200875.0
2015-09-15 15:45:00,19.07,19.07,19.04,19.05,95991.0,15.283,15.283,15.2589,15.2669,95991.0
2015-09-15 15:50:00,19.06,19.07,19.03,19.03,148789.0,15.2749,15.283,15.2509,15.2509,148789.0
2015-09-15 15:55:00,19.04,19.07,19.03,19.04,322939.0,15.2589,15.283,15.2509,15.2589,322939.0
2015-09-16 09:30:00,19.04,19.14,18.87,19.04,48988.0,15.2589,15.3391,15.1227,15.2589,48988.0
2015-09-16 09:35:00,19.06,19.14,19.02,19.05,41859.0,15.2749,15.3391,15.2429,15.2669,41859.0
2015-09-16 09:40:00,19.03,19.07,18.97,18.98,88961.0,15.2509,15.283,15.2028,15.2108,88961.0
2015-09-16 09:45:00,18.97,19.07,18.97,19.01,166148.0,15.2028,15.283,15.2028,15.2349,166148.0
2015-09-16 09:50:00,19.01,19.05,19.0,19.0,51214.0,15.2349,15.2669,15.2269,15.2269,51214.0
2015-09-16 09:55:00,19.01,19.02,18.98,19.0,60422.0,15.2349,15.2429,15.2108,15.2269,60422.0
2015-09-16 10:00:00,19.0,19.04,18.99,19.02,32936.0,15.2269,15.2589,15.2188,15.2429,32936.0
2015-09-16 10:05:00,19.02,19.04,18.99,18.99,47297.0,15.2429,15.2589,15.2188,15.2188,47297.0
2015-09-16 10:10:00,18.99,19.01,18.97,19.0,24193.0,15.2188,15.2349,15.2028,15.2269,24193.0
2015-09-16 10:15:00,18.99,19.06,18.99,19.0,77051.0,15.2188,15.2749,15.2188,15.2269,77051.0
2015-09-16 10:20:00,18.99,19.0,18.96,18.96,23839.0,15.2188,15.2269,15.1948,15.1948,23839.0
2015-09-16 10:25:00,18.96,18.98,18.92,18.93,35338.0,15.1948,15.2108,15.1627,15.1708,35338.0
2015-09-16 10:30:00,18.92,18.93,18.87,18.87,37158.0,15.1627,15.1708,15.1227,15.1227,37158.0
2015-09-16 10:35:00,18.88,18.89,18.87,18.89,27159.0,15.1307,15.1387,15.1227,15.1387,27159.0
2015-09-16 10:40:00,18.89,18.9,18.84,18.85,43912.0,15.1387,15.1467,15.0986,15.1066,43912.0
2015-09-16 10:45:00,18.85,18.88,18.83,18.84,59707.0,15.1066,15.1307,15.0906,15.0986,59707.0
2015-09-16 10:50:00,18.84,18.95,18.83,18.94,43484.0,15.0986,15.1868,15.0906,15.1788,43484.0
2015-09-16 10:55:00,18.95,18.98,18.94,18.94,43135.0,15.1868,15.2108,15.1788,15.1788,43135.0
2015-09-16 11:00:00,18.94,19.0,18.91,18.92,86802.0,15.1788,15.2269,15.1547,15.1627,86802.0
2015-09-16 11:05:00,18.93,19.03,18.93,19.0,37591.0,15.1708,15.2509,15.1708,15.2269,37591.0
2015-09-16 11:10:00,19.01,19.01,18.94,18.96,61046.0,15.2349,15.2349,15.1788,15.1948,61046.0
2015-09-16 11:15:00,18.97,19.07,18.97,19.05,87460.0,15.2028,15.283,15.2028,15.2669,87460.0
2015-09-16 11:20:00,19.04,19.07,19.01,19.02,231308.0,15.2589,15.283,15.2349,15.2429,231308.0
2015-09-16 11:25:00,19.02,19.07,18.99,19.07,127076.0,15.2429,15.283,15.2188,15.283,127076.0
2015-09-16 11:30:00,19.07,19.09,19.0,19.02,92420.0,15.283,15.299,15.2269,15.2429,92420.0
2015-09-16 11:35:00,19.02,19.03,18.99,19.02,99700.0,15.2429,15.2509,15.2188,15.2429,99700.0
2015-09-16 11:40:00,19.02,19.03,18.98,19.0,92917.0,15.2429,15.2509,15.2108,15.2269,92917.0
2015-09-16 11:45:00,19.01,19.06,18.99,19.04,96050.0,15.2349,15.2749,15.2188,15.2589,96050.0
2015-09-16 11:50:00,19.04,19.11,19.03,19.07,133339.0,15.2589,15.315,15.2509,15.283,133339.0
2015-09-16 11:55:00,19.08,19.1,19.06,19.09,124102.0,15.291,15.307,15.2749,15.299,124102.0
2015-09-16 12:00:00,19.09,19.1,19.07,19.08,98533.0,15.299,15.307,15.283,15.291,98533.0
2015-09-16 12:05:00,19.08,19.1,19.07,19.07,98193.0,15.291,15.307,15.283,15.283,98193.0
2015-09-16 12:10:00,19.07,19.11,19.06,19.09,181940.0,15.283,15.315,15.2749,15.299,181940.0
2015-09-16 12:15:00,19.09,19.11,19.07,19.1,120418.0,15.299,15.315,15.283,15.307,120418.0
2015-09-16 12:20:00,19.1,19.13,19.07,19.07,86367.0,15.307,15.331,15.283,15.283,86367.0
2015-09-16 12:25:00,19.07,19.09,19.05,19.05,22500.0,15.283,15.299,15.2669,15.2669,22500.0
2015-09-16 12:30:00,19.05,19.07,19.04,19.07,33655.0,15.2669,15.283,15.2589,15.283,33655.0
2015-09-16 12:35:00,19.07,19.1,19.07,19.1,41831.0,15.283,15.307,15.283,15.307,41831.0
2015-09-16 12:40:00,19.1,19.1,19.07,19.1,159971.0,15.307,15.307,15.283,15.307,159971.0
2015-09-16 12:45:00,19.1,19.1,19.08,19.1,29231.0,15.307,15.307,15.291,15.307,29231.0
2015-09-16 12:50:00,19.1,19.1,19.06,19.07,32380.0,15.307,15.307,15.2749,15.283,32380.0
2015-09-16 12:55:00,19.07,19.1,19.07,19.08,32471.0,15.283,15.307,15.283,15.291,32471.0
2015-09-16 13:00:00,19.08,19.08,19.05,19.08,25893.0,15.291,15.291,15.2669,15.291,25893.0
2015-09-16 13:05:00,19.08,19.09,19.05,19.07,25551.0,15.291,15.299,15.2669,15.283,25551.0
2015-09-16 13:10:00,19.06,19.09,19.04,19.09,29650.0,15.2749,15.299,15.2589,15.299,29650.0
2015-09-16 13:15:00,19.09,19.09,19.07,19.09,31030.0,15.299,15.299,15.283,15.299,31030.0
2015-09-16 13:20:00,19.08,19.09,19.04,19.05,24347.0,15.291,15.299,15.2589,15.2669,24347.0
2015-09-16 13:25:00,19.05,19.05,19.01,19.02,23561.0,15.2669,15.2669,15.2349,15.2429,23561.0
2015-09-16 13:30:00,19.02,19.06,19.02,19.05,15896.0,15.2429,15.2749,15.2429,15.2669,15896.0
2015-09-16 13:35:00,19.05,19.06,19.03,19.04,38410.0,15.2669,15.2749,15.2509,15.2589,38410.0
2015-09-16 13:40:00,19.03,19.04,19.01,19.03,35947.0,15.2509,15.2589,15.2349,15.2509,35947.0
2015-09-16 13:45:00,19.03,19.04,19.01,19.02,21590.0,15.2509,15.2589,15.2349,15.2429,21590.0
2015-09-16 13:50:00,19.03,19.05,19.02,19.05,22049.0,15.2509,15.2669,15.2429,15.2669,22049.0
2015-09-16 13:55:00,19.05,19.05,19.0,19.02,28407.0,15.2669,15.2669,15.2269,15.2429,28407.0
2015-09-16 14:00:00,19.02,19.02,18.98,18.98,45383.0,15.2429,15.2429,15.2108,15.2108,45383.0
2015-09-16 14:05:00,18.98,18.99,18.96,18.97,16015.0,15.2108,15.2188,15.1948,15.2028,16015.0
2015-09-16 14:10:00,18.96,18.97,18.93,18.93,15253.0,15.1948,15.2028,15.1708,15.1708,15253.0
2015-09-16 14:15:00,18.94,18.97,18.93,18.93,48327.0,15.1788,15.2028,15.1708,15.1708,48327.0
2015-09-16 14:20:00,18.94,18.95,18.89,18.92,93378.0,15.1788,15.1868,15.1387,15.1627,93378.0
2015-09-16 14:25:00,18.93,18.93,18.88,18.93,87935.0,15.1708,15.1708,15.1307,15.1708,87935.0
2015-09-16 14:30:00,18.93,18.95,18.92,18.94,47836.0,15.1708,15.1868,15.1627,15.1788,47836.0
2015-09-16 14:35:00,18.94,18.95,18.92,18.92,80575.0,15.1788,15.1868,15.1627,15.1627,80575.0
2015-09-16 14:40:00,18.93,19.0,18.93,18.95,75842.0,15.1708,15.2269,15.1708,15.1868,75842.0
2015-09-16 14:45:00,18.95,18.98,18.93,18.96,56750.0,15.1868,15.2108,15.1708,15.1948,56750.0
2015-09-16 14:50:00,18.96,18.97,18.93,18.93,39165.0,15.1948,15.2028,15.1708,15.1708,39165.0
2015-09-16 14:55:00,18.94,18.97,18.92,18.95,157669.0,15.1788,15.2028,15.1627,15.1868,157669.0
2015-09-16 15:00:00,18.96,18.97,18.94,18.94,125766.0,15.1948,15.2028,15.1788,15.1788,125766.0
2015-09-16 15:05:00,18.95,18.98,18.94,18.94,78560.0,15.1868,15.2108,15.1788,15.1788,78560.0
2015-09-16 15:10:00,18.93,18.99,18.93,18.97,77129.0,15.1708,15.2188,15.1708,15.2028,77129.0
2015-09-16 15:15:00,18.97,19.01,18.97,18.99,116618.0,15.2028,15.2349,15.2028,15.2188,116618.0
2015-09-16 15:20:00,18.99,19.01,18.98,18.98,66583.0,15.2188,15.2349,15.2108,15.2108,66583.0
2015-09-16 15:25:00,18.99,19.01,18.97,18.98,210354.0,15.2188,15.2349,15.2028,15.2108,210354.0
2015-09-16 15:30:00,18.98,19.01,18.98,19.0,201327.0,15.2108,15.2349,15.2108,15.2269,201327.0
2015-09-16 15:35:00,19.0,19.01,18.98,19.0,122541.0,15.2269,15.2349,15.2108,15.2269,122541.0
2015-09-16 15:40:00,18.99,19.01,18.96,18.96,231422.0,15.2188,15.2349,15.1948,15.1948,231422.0
2015-09-16 15:45:00,18.96,19.01,18.96,19.0,101116.0,15.1948,15.2349,15.1948,15.2269,101116.0
2015-09-16 15:50:00,19.0,19.0,18.96,18.98,145436.0,15.2269,15.2269,15.1948,15.2108,145436.0
2015-09-16 15:55:00,18.98,18.99,18.96,18.97,254341.0,15.2108,15.2188,15.1948,15.2028,254341.0
2015-09-17 09:30:00,18.98,19.01,18.87,18.95,49031.0,15.2108,15.2349,15.1227,15.1868,49031.0
2015-09-17 09:35:00,18.96,18.96,18.87,18.9,54014.0,15.1948,15.1948,15.1227,15.1467,54014.0
2015-09-17 09:40:00,18.91,18.91,18.88,18.9,57751.0,15.1547,15.1547,15.1307,15.1467,57751.0
2015-09-17 09:45:00,18.9,19.01,18.87,19.0,115440.0,15.1467,15.2349,15.1227,15.2269,115440.0
2015-09-17 09:50:00,19.0,19.05,18.99,19.01,92388.0,15.2269,15.2669,15.2188,15.2349,92388.0
2015-09-17 09:55:00,19.0,19.01,18.96,18.98,61131.0,15.2269,15.2349,15.1948,15.2108,61131.0
2015-09-17 10:00:00,18.98,19.11,18.98,19.1,159185.0,15.2108,15.315,15.2108,15.307,159185.0
2015-09-17 10:05:00,19.1,19.1,19.02,19.04,44769.0,15.307,15.307,15.2429,15.2589,44769.0
2015-09-17 10:10:00,19.04,19.05,18.96,18.96,94688.0,15.2589,15.2669,15.1948,15.1948,94688.0
2015-09-17 10:15:00,18.96,19.01,18.95,18.96,50822.0,15.1948,15.2349,15.1868,15.1948,50822.0
2015-09-17 10:20:00,18.96,19.01,18.96,19.01,22860.0,15.1948,15.2349,15.1948,15.2349,22860.0
2015-09-17 10:25:00,19.0,19.03,19.0,19.02,117397.0,15.2269,15.2509,15.2269,15.2429,117397.0
2015-09-17 10:30:00,19.02,19.02,18.97,18.99,67060.0,15.2429,15.2429,15.2028,15.2188,67060.0
2015-09-17 10:35:00,18.98,18.99,18.96,18.97,26580.0,15.2108,15.2188,15.1948,15.2028,26580.0
2015-09-17 10:40:00,18.98,19.0,18.97,18.98,48389.0,15.2108,15.2269,15.2028,15.2108,48389.0
2015-09-17 10:45:00,18.98,18.99,18.94,18.96,30912.0,15.2108,15.2188,15.1788,15.1948,30912.0
2015-09-17 10:50:00,18.97,18.97,18.9,18.91,22839.0,15.2028,15.2028,15.1467,15.1547,22839.0
2015-09-17 10:55:00,18.91,18.91,18.87,18.87,29073.0,15.1547,15.1547,15.1227,15.1227,29073.0
2015-09-17 11:00:00,18.87,18.9,18.87,18.89,28096.0,15.1227,15.1467,15.1227,15.1387,28096.0
2015-09-17 11:05:00,18.89,18.93,18.89,18.93,27972.0,15.1387,15.1708,15.1387,15.1708,27972.0
2015-09-17 11:10:00,18.93,18.95,18.89,18.91,51849.0,15.1708,15.1868,15.1387,15.1547,51849.0
2015-09-17 11:15:00,18.91,18.92,18.85,18.86,50329.0,15.1547,15.1627,15.1066,15.1147,50329.0
2015-09-17 11:20:00,18.86,18.87,18.83,18.87,24254.0,15.1147,15.1227,15.0906,15.1227,24254.0
2015-09-17 11:25:00,18.87,18.87,18.81,18.83,33053.0,15.1227,15.1227,15.0746,15.0906,33053.0
2015-09-17 11:30:00,18.83,18.86,18.81,18.85,37830.0,15.0906,15.1147,15.0746,15.1066,37830.0
2015-09-17 11:35:00,18.85,18.88,18.84,18.85,60937.0,15.1066,15.1307,15.0986,15.1066,60937.0
2015-09-17 11:40:00,18.86,18.89,18.85,18.88,30913.0,15.1147,15.1387,15.1066,15.1307,30913.0
2015-09-17 11:45:00,18.88,18.9,18.81,18.81,64437.0,15.1307,15.1467,15.0746,15.0746,64437.0
2015-09-17 11:50:00,18.82,18.83,18.79,18.79,42725.0,15.0826,15.0906,15.0586,15.0586,42725.0
2015-09-17 11:55:00,18.79,18.8,18.77,18.78,13621.0,15.0586,15.0666,15.0425,15.0505,13621.0
2015-09-17 12:00:00,18.78,18.79,18.75,18.76,14416.0,15.0505,15.0586,15.0265,15.0345,14416.0
2015-09-17 12:05:00,18.76,18.77,18.75,18.77,16052.0,15.0345,15.0425,15.0265,15.0425,16052.0
2015-09-17 12:10:00,18.76,18.79,18.76,18.77,39884.0,15.0345,15.0586,15.0345,15.0425,39884.0
2015-09-17 12:15:00,18.77,18.78,18.73,18.73,35889.0,15.0425,15.0505,15.0105,15.0105,35889.0
2015-09-17 12:20:00,18.73,18.75,18.7,18.74,35336.0,15.0105,15.0265,14.9864,15.0185,35336.0
2015-09-17 12:25:00,18.74,18.74,18.69,18.7,35142.0,15.0185,15.0185,14.9784,14.9864,35142.0
2015-09-17 12:30:00,18.7,18.71,18.69,18.7,22098.0,14.9864,14.9944,14.9784,14.9864,22098.0
2015-09-17 12:35:00,18.7,18.7,18.69,18.69,2874.0,14.9864,14.9864,14.9784,14.9784,2874.0
2015-09-17 12:40:00,18.69,18.72,18.68,18.7,24074.0,14.9784,15.0025,14.9704,14.9864,24074.0
2015-09-17 12:45:00,18.7,18.76,18.7,18.73,36866.0,14.9864,15.0345,14.9864,15.0105,36866.0
2015-09-17 12:50:00,18.74,18.79,18.73,18.76,31178.0,15.0185,15.0586,15.0105,15.0345,31178.0
2015-09-17 12:55:00,18.76,18.81,18.75,18.81,23915.0,15.0345,15.0746,15.0265,15.0746,23915.0
2015-09-17 13:00:00,18.81,18.86,18.81,18.84,61258.0,15.0746,15.1147,15.0746,15.0986,61258.0
2015-09-17 13:05:00,18.84,18.85,18.82,18.84,21491.0,15.0986,15.1066,15.0826,15.0986,21491.0
2015-09-17 13:10:00,18.84,18.9,18.84,18.9,20293.0,15.0986,15.1467,15.0986,15.1467,20293.0
2015-09-17 13:15:00,18.9,19.01,18.9,19.0,46146.0,15.1467,15.2349,15.1467,15.2269,46146.0
2015-09-17 13:20:00,19.0,19.01,18.97,18.98,43916.0,15.2269,15.2349,15.2028,15.2108,43916.0
2015-09-17 13:25:00,18.99,19.0,18.95,18.96,70269.0,15.2188,15.2269,15.1868,15.1948,70269.0
2015-09-17 13:30:00,18.97,18.99,18.96,18.96,36075.0,15.2028,15.2188,15.1948,15.1948,36075.0
2015-09-17 13:35:00,18.96,18.98,18.95,18.95,60230.0,15.1948,15.2108,15.1868,15.1868,60230.0
2015-09-17 13:40:00,18.96,18.98,18.94,18.94,42605.0,15.1948,15.2108,15.1788,15.1788,42605.0
2015-09-17 13:45:00,18.95,18.96,18.91,18.93,55021.0,15.1868,15.1948,15.1547,15.1708,55021.0
2015-09-17 13:50:00,18.93,19.0,18.92,19.0,50896.0,15.1708,15.2269,15.1627,15.2269,50896.0
2015-09-17 13:55:00,18.99,19.03,18.95,18.96,57786.0,15.2188,15.2509,15.1868,15.1948,57786.0
2015-09-17 14:00:00,18.99,19.07,18.79,18.86,218759.0,15.2188,15.283,15.0586,15.1147,218759.0
2015-09-17 14:05:00,18.87,18.98,18.81,18.96,36944.0,15.1227,15.2108,15.0746,15.1948,36944.0
2015-09-17 14:10:00,18.97,19.07,18.95,19.06,262974.0,15.2028,15.283,15.1868,15.2749,262974.0
2015-09-17 14:15:00,19.07,19.18,19.05,19.14,260124.0,15.283,15.3711,15.2669,15.3391,260124.0
2015-09-17 14:20:00,19.13,19.23,19.11,19.22,161524.0,15.331,15.4112,15.315,15.4032,161524.0
2015-09-17 14:25:00,19.22,19.33,19.22,19.3,238327.0,15.4032,15.4913,15.4032,15.4673,238327.0
2015-09-17 14:30:00,19.3,19.36,19.28,19.35,159559.0,15.4673,15.5154,15.4513,15.5074,159559.0
2015-09-17 14:35:00,19.34,19.38,19.31,19.33,70946.0,15.4993,15.5314,15.4753,15.4913,70946.0
2015-09-17 14:40:00,19.33,19.43,19.32,19.42,232353.0,15.4913,15.5715,15.4833,15.5635,232353.0
2015-09-17 14:45:00,19.42,19.53,19.42,19.46,129088.0,15.5635,15.6516,15.5635,15.5955,129088.0
2015-09-17 14:50:00,19.47,19.5,19.38,19.39,137977.0,15.6035,15.6276,15.5314,15.5394,137977.0
2015-09-17 14:55:00,19.38,19.38,19.32,19.35,158421.0,15.5314,15.5314,15.4833,15.5074,158421.0
2015-09-17 15:00:00,19.35,19.36,19.29,19.3,99987.0,15.5074,15.5154,15.4593,15.4673,99987.0
2015-09-17 15:05:00,19.3,19.31,19.25,19.26,72153.0,15.4673,15.4753,15.4272,15.4352,72153.0
2015-09-17 15:10:00,19.26,19.29,19.17,19.19,153087.0,15.4352,15.4593,15.3631,15.3791,153087.0
2015-09-17 15:15:00,19.19,19.27,19.16,19.25,117741.0,15.3791,15.4432,15.3551,15.4272,117741.0
2015-09-17 15:20:00,19.24,19.24,19.05,19.17,119396.0,15.4192,15.4192,15.2669,15.3631,119396.0
2015-09-17 15:25:00,19.18,19.22,19.13,19.2,64851.0,15.3711,15.4032,15.331,15.3871,64851.0
2015-09-17 15:30:00,19.2,19.25,19.15,19.23,53653.0,15.3871,15.4272,15.3471,15.4112,53653.0
2015-09-17 15:35:00,19.23,19.23,19.15,19.18,89641.0,15.4112,15.4112,15.3471,15.3711,89641.0
2015-09-17 15:40:00,19.19,19.25,19.14,19.16,243555.0,15.3791,15.4272,15.3391,15.3551,243555.0
2015-09-17 15:45:00,19.16,19.2,19.15,19.17,131314.0,15.3551,15.3871,15.3471,15.3631,131314.0
2015-09-17 15:50:00,19.17,19.18,19.11,19.12,154756.0,15.3631,15.3711,15.315,15.323,154756.0
2015-09-17 15:55:00,19.12,19.2,19.09,19.18,910301.0,15.323,15.3871,15.299,15.3711,910301.0
2015-09-18 09:30:00,19.14,19.26,18.86,19.0,442494.0,15.3391,15.4352,15.1147,15.2269,442494.0
2015-09-18 09:35:00,19.0,19.0,18.84,18.87,278073.0,15.2269,15.2269,15.0986,15.1227,278073.0
2015-09-18 09:40:00,18.88,18.9,18.57,18.57,250430.0,15.1307,15.1467,14.8822,14.8822,250430.0
2015-09-18 09:45:00,18.57,18.57,18.45,18.48,280582.0,14.8822,14.8822,14.7861,14.8101,280582.0
2015-09-18 09:50:00,18.48,18.55,18.37,18.53,275111.0,14.8101,14.8662,14.722,14.8502,275111.0
2015-09-18 09:55:00,18.53,18.59,18.45,18.48,223339.0,14.8502,14.8983,14.7861,14.8101,223339.0
2015-09-18 10:00:00,18.48,18.6,18.47,18.5,264146.0,14.8101,14.9063,14.8021,14.8262,264146.0
2015-09-18 10:05:00,18.5,18.5,18.4,18.4,111597.0,14.8262,14.8262,14.746,14.746,111597.0
2015-09-18 10:10:00,18.41,18.53,18.37,18.49,150325.0,14.754,14.8502,14.722,14.8181,150325.0
2015-09-18 10:15:00,18.5,18.52,18.44,18.51,369751.0,14.8262,14.8422,14.7781,14.8342,369751.0
2015-09-18 10:20:00,18.51,18.56,18.48,18.54,300950.0,14.8342,14.8742,14.8101,14.8582,300950.0
2015-09-18 10:25:00,18.53,18.6,18.53,18.54,203016.0,14.8502,14.9063,14.8502,14.8582,203016.0
2015-09-18 10:30:00,18.54,18.56,18.53,18.55,175890.0,14.8582,14.8742,14.8502,14.8662,175890.0
2015-09-18 10:35:00,18.55,18.61,18.52,18.58,211399.0,14.8662,14.9143,14.8422,14.8903,211399.0
2015-09-18 10:40:00,18.57,18.58,18.47,18.48,184036.0,14.8822,14.8903,14.8021,14.8101,184036.0
2015-09-18 10:45:00,18.49,18.53,18.45,18.53,201410.0,14.8181,14.8502,14.7861,14.8502,201410.0
2015-09-18 10:50:00,18.53,18.59,18.52,18.54,179589.0,14.8502,14.8983,14.8422,14.8582,179589.0
2015-09-18 10:55:00,18.53,18.55,18.46,18.54,93032.0,14.8502,14.8662,14.7941,14.8582,93032.0
2015-09-18 11:00:00,18.54,18.57,18.48,18.49,137463.0,14.8582,14.8822,14.8101,14.8181,137463.0
2015-09-18 11:05:00,18.5,18.51,18.48,18.5,172734.0,14.8262,14.8342,14.8101,14.8262,172734.0
2015-09-18 11:10:00,18.5,18.52,18.48,18.52,94726.0,14.8262,14.8422,14.8101,14.8422,94726.0
2015-09-18 11:15:00,18.51,18.52,18.47,18.5,144071.0,14.8342,14.8422,14.8021,14.8262,144071.0
2015-09-18 11:20:00,18.5,18.58,18.48,18.56,117477.0,14.8262,14.8903,14.8101,14.8742,117477.0
2015-09-18 11:25:00,18.57,18.63,18.53,18.55,95035.0,14.8822,14.9303,14.8502,14.8662,95035.0
2015-09-18 11:30:00,18.54,18.55,18.5,18.51,65540.0,14.8582,14.8662,14.8262,14.8342,65540.0
2015-09-18 11:35:00,18.5,18.56,18.49,18.56,95744.0,14.8262,14.8742,14.8181,14.8742,95744.0
2015-09-18 11:40:00,18.56,18.58,18.54,18.55,35611.0,14.8742,14.8903,14.8582,14.8662,35611.0
2015-09-18 11:45:00,18.55,18.62,18.52,18.53,130854.0,14.8662,14.9223,14.8422,14.8502,130854.0
2015-09-18 11:50:00,18.53,18.56,18.52,18.53,54974.0,14.8502,14.8742,14.8422,14.8502,54974.0
2015-09-18 11:55:00,18.52,18.53,18.47,18.47,47104.0,14.8422,14.8502,14.8021,14.8021,47104.0
2015-09-18 12:00:00,18.47,18.47,18.41,18.45,70794.0,14.8021,14.8021,14.754,14.7861,70794.0
2015-09-18 12:05:00,18.44,18.45,18.38,18.39,40656.0,14.7781,14.7861,14.73,14.738,40656.0
2015-09-18 12:10:00,18.38,18.39,18.35,18.36,75353.0,14.73,14.738,14.7059,14.714,75353.0
2015-09-18 12:15:00,18.35,18.37,18.26,18.27,128996.0,14.7059,14.722,14.6338,14.6418,128996.0
2015-09-18 12:20:00,18.26,18.27,18.2,18.21,93598.0,14.6338,14.6418,14.5857,14.5937,93598.0
2015-09-18 12:25:00,18.21,18.25,18.13,18.14,115724.0,14.5937,14.6258,14.5296,14.5376,115724.0
2015-09-18 12:30:00,18.14,18.19,18.14,18.16,95208.0,14.5376,14.5777,14.5376,14.5537,95208.0
2015-09-18 12:35:00,18.16,18.17,18.05,18.06,141978.0,14.5537,14.5617,14.4655,14.4735,141978.0
2015-09-18 12:40:00,18.07,18.07,17.94,17.96,303449.0,14.4815,14.4815,14.3774,14.3934,303449.0
2015-09-18 12:45:00,17.96,17.99,17.9,17.91,74166.0,14.3934,14.4174,14.3453,14.3533,74166.0
2015-09-18 12:50:00,17.91,17.91,17.81,17.85,161230.0,14.3533,14.3533,14.2732,14.3052,161230.0
2015-09-18 12:55:00,17.84,17.84,17.79,17.8,114258.0,14.2972,14.2972,14.2571,14.2652,114258.0
2015-09-18 13:00:00,17.8,17.94,17.79,17.94,138550.0,14.2652,14.3774,14.2571,14.3774,138550.0
2015-09-18 13:05:00,17.94,18.02,17.92,18.01,123389.0,14.3774,14.4415,14.3613,14.4335,123389.0
2015-09-18 13:10:00,18.0,18.08,18.0,18.04,133690.0,14.4254,14.4896,14.4254,14.4575,133690.0
2015-09-18 13:15:00,18.04,18.06,18.0,18.02,89522.0,14.4575,14.4735,14.4254,14.4415,89522.0
2015-09-18 13:20:00,18.03,18.03,17.97,18.02,116361.0,14.4495,14.4495,14.4014,14.4415,116361.0
2015-09-18 13:25:00,18.02,18.07,18.02,18.06,147242.0,14.4415,14.4815,14.4415,14.4735,147242.0
2015-09-18 13:30:00,18.06,18.14,18.05,18.1,81570.0,14.4735,14.5376,14.4655,14.5056,81570.0
2015-09-18 13:35:00,18.11,18.17,18.1,18.16,167334.0,14.5136,14.5617,14.5056,14.5537,167334.0
2015-09-18 13:40:00,18.15,18.25,18.15,18.23,126852.0,14.5457,14.6258,14.5457,14.6098,126852.0
2015-09-18 13:45:00,18.23,18.28,18.22,18.23,114950.0,14.6098,14.6498,14.6018,14.6098,114950.0
2015-09-18 13:50:00,18.23,18.23,18.17,18.19,122921.0,14.6098,14.6098,14.5617,14.5777,122921.0
2015-09-18 13:55:00,18.19,18.2,18.17,18.19,80728.0,14.5777,14.5857,14.5617,14.5777,80728.0
2015-09-18 14:00:00,18.19,18.2,18.17,18.19,111676.0,14.5777,14.5857,14.5617,14.5777,111676.0
2015-09-18 14:05:00,18.18,18.21,18.13,18.15,153549.0,14.5697,14.5937,14.5296,14.5457,153549.0
2015-09-18 14:10:00,18.14,18.22,18.14,18.19,86824.0,14.5376,14.6018,14.5376,14.5777,86824.0
2015-09-18 14:15:00,18.19,18.27,18.19,18.23,126484.0,14.5777,14.6418,14.5777,14.6098,126484.0
2015-09-18 14:20:00,18.23,18.31,18.21,18.31,155621.0,14.6098,14.6739,14.5937,14.6739,155621.0
2015-09-18 14:25:00,18.31,18.31,18.24,18.25,94487.0,14.6739,14.6739,14.6178,14.6258,94487.0
2015-09-18 14:30:00,18.25,18.27,18.21,18.21,78746.0,14.6258,14.6418,14.5937,14.5937,78746.0
2015-09-18 14:35:00,18.2,18.21,18.17,18.2,82159.0,14.5857,14.5937,14.5617,14.5857,82159.0
2015-09-18 14:40:00,18.19,18.2,18.09,18.09,56913.0,14.5777,14.5857,14.4976,14.4976,56913.0
2015-09-18 14:45:00,18.08,18.09,17.97,17.98,66108.0,14.4896,14.4976,14.4014,14.4094,66108.0
2015-09-18 14:50:00,17.98,17.98,17.83,17.84,168097.0,14.4094,14.4094,14.2892,14.2972,168097.0
2015-09-18 14:55:00,17.84,17.96,17.84,17.88,266056.0,14.2972,14.3934,14.2972,14.3293,266056.0
2015-09-18 15:00:00,17.89,17.94,17.84,17.85,131565.0,14.3373,14.3774,14.2972,14.3052,131565.0
2015-09-18 15:05:00,17.86,17.88,17.79,17.82,146014.0,14.3132,14.3293,14.2571,14.2812,146014.0
2015-09-18 15:10:00,17.82,17.89,17.82,17.88,105389.0,14.2812,14.3373,14.2812,14.3293,105389.0
2015-09-18 15:15:00,17.87,17.88,17.77,17.8,174159.0,14.3213,14.3293,14.2411,14.2652,174159.0
2015-09-18 15:20:00,17.8,17.8,17.75,17.8,266593.0,14.2652,14.2652,14.2251,14.2652,266593.0
2015-09-18 15:25:00,17.8,17.87,17.8,17.86,219752.0,14.2652,14.3213,14.2652,14.3132,219752.0
2015-09-18 15:30:00,17.86,17.89,17.85,17.88,178031.0,14.3132,14.3373,14.3052,14.3293,178031.0
2015-09-18 15:35:00,17.87,17.87,17.8,17.81,153945.0,14.3213,14.3213,14.2652,14.2732,153945.0
2015-09-18 15:40:00,17.82,17.85,17.79,17.84,161346.0,14.2812,14.3052,14.2571,14.2972,161346.0
2015-09-18 15:45:00,17.83,17.84,17.74,17.8,424848.0,14.2892,14.2972,14.2171,14.2652,424848.0
2015-09-18 15:50:00,17.8,18.0,17.8,17.93,1059794.0,14.2652,14.4254,14.2652,14.3693,1059794.0
2015-09-18 15:55:00,17.93,18.0,17.91,17.98,1158963.0,14.3693,14.4254,14.3533,14.4094,1158963.0
2015-09-21 09:30:00,18.25,18.37,18.13,18.16,197052.0,14.6258,14.722,14.5296,14.5537,197052.0
2015-09-21 09:35:00,18.15,18.18,18.01,18.06,164166.0,14.5457,14.5697,14.4335,14.4735,164166.0
2015-09-21 09:40:00,18.07,18.15,18.05,18.05,195695.0,14.4815,14.5457,14.4655,14.4655,195695.0
2015-09-21 09:45:00,18.05,18.14,18.03,18.04,67348.0,14.4655,14.5376,14.4495,14.4575,67348.0
2015-09-21 09:50:00,18.04,18.06,17.91,18.04,138196.0,14.4575,14.4735,14.3533,14.4575,138196.0
2015-09-21 09:55:00,18.05,18.09,18.02,18.03,98821.0,14.4655,14.4976,14.4415,14.4495,98821.0
2015-09-21 10:00:00,18.03,18.1,18.0,18.05,144625.0,14.4495,14.5056,14.4254,14.4655,144625.0
2015-09-21 10:05:00,18.05,18.11,18.04,18.08,277594.0,14.4655,14.5136,14.4575,14.4896,277594.0
2015-09-21 10:10:00,18.08,18.2,18.06,18.17,292965.0,14.4896,14.5857,14.4735,14.5617,292965.0
2015-09-21 10:15:00,18.17,18.19,18.11,18.12,142965.0,14.5617,14.5777,14.5136,14.5216,142965.0
2015-09-21 10:20:00,18.12,18.13,18.09,18.12,111978.0,14.5216,14.5296,14.4976,14.5216,111978.0
2015-09-21 10:25:00,18.12,18.12,18.02,18.02,103965.0,14.5216,14.5216,14.4415,14.4415,103965.0
2015-09-21 10:30:00,18.01,18.05,18.0,18.04,68498.0,14.4335,14.4655,14.4254,14.4575,68498.0
2015-09-21 10:35:00,18.04,18.06,17.98,17.98,127147.0,14.4575,14.4735,14.4094,14.4094,127147.0
2015-09-21 10:40:00,17.98,18.01,17.95,17.99,158178.0,14.4094,14.4335,14.3854,14.4174,158178.0
2015-09-21 10:45:00,17.99,18.0,17.95,17.95,47973.0,14.4174,14.4254,14.3854,14.3854,47973.0
2015-09-21 10:50:00,17.95,17.99,17.94,17.94,74351.0,14.3854,14.4174,14.3774,14.3774,74351.0
2015-09-21 10:55:00,17.95,17.95,17.9,17.95,94088.0,14.3854,14.3854,14.3453,14.3854,94088.0
2015-09-21 11:00:00,17.96,18.0,17.93,17.93,66315.0,14.3934,14.4254,14.3693,14.3693,66315.0
2015-09-21 11:05:00,17.93,17.93,17.88,17.91,69489.0,14.3693,14.3693,14.3293,14.3533,69489.0
2015-09-21 11:10:00,17.91,17.91,17.87,17.91,52156.0,14.3533,14.3533,14.3213,14.3533,52156.0
2015-09-21 11:15:00,17.91,17.98,17.9,17.95,132545.0,14.3533,14.4094,14.3453,14.3854,132545.0
2015-09-21 11:20:00,17.94,17.95,17.8,17.82,71305.0,14.3774,14.3854,14.2652,14.2812,71305.0
2015-09-21 11:25:00,17.82,17.83,17.74,17.83,84388.0,14.2812,14.2892,14.2171,14.2892,84388.0
2015-09-21 11:30:00,17.83,17.86,17.74,17.75,104335.0,14.2892,14.3132,14.2171,14.2251,104335.0
2015-09-21 11:35:00,17.75,17.76,17.67,17.71,104582.0,14.2251,14.2331,14.161,14.193,104582.0
2015-09-21 11:40:00,17.73,17.78,17.72,17.73,55718.0,14.2091,14.2491,14.201,14.2091,55718.0
2015-09-21 11:45:00,17.73,17.73,17.64,17.64,39293.0,14.2091,14.2091,14.1369,14.1369,39293.0
2015-09-21 11:50:00,17.64,17.65,17.55,17.58,179770.0,14.1369,14.1449,14.0648,14.0889,179770.0
2015-09-21 11:55:00,17.59,17.6,17.52,17.52,155713.0,14.0969,14.1049,14.0408,14.0408,155713.0
2015-09-21 12:00:00,17.52,17.57,17.5,17.51,163790.0,14.0408,14.0808,14.0247,14.0328,163790.0
2015-09-21 12:05:00,17.52,17.53,17.42,17.51,167643.0,14.0408,14.0488,13.9606,14.0328,167643.0
2015-09-21 12:10:00,17.51,17.55,17.49,17.55,49208.0,14.0328,14.0648,14.0167,14.0648,49208.0
2015-09-21 12:15:00,17.55,17.57,17.53,17.57,49176.0,14.0648,14.0808,14.0488,14.0808,49176.0
2015-09-21 12:20:00,17.57,17.57,17.43,17.43,94647.0,14.0808,14.0808,13.9686,13.9686,94647.0
2015-09-21 12:25:00,17.43,17.57,17.43,17.56,53228.0,13.9686,14.0808,13.9686,14.0728,53228.0
2015-09-21 12:30:00,17.56,17.59,17.49,17.5,33828.0,14.0728,14.0969,14.0167,14.0247,33828.0
2015-09-21 12:35:00,17.51,17.54,17.44,17.45,64458.0,14.0328,14.0568,13.9767,13.9847,64458.0
2015-09-21 12:40:00,17.44,17.45,17.37,17.42,132027.0,13.9767,13.9847,13.9206,13.9606,132027.0
2015-09-21 12:45:00,17.41,17.42,17.35,17.37,62437.0,13.9526,13.9606,13.9045,13.9206,62437.0
2015-09-21 12:50:00,17.37,17.37,17.31,17.35,103837.0,13.9206,13.9206,13.8725,13.9045,103837.0
2015-09-21 12:55:00,17.35,17.35,17.27,17.28,114749.0,13.9045,13.9045,13.8404,13.8484,114749.0
2015-09-21 13:00:00,17.28,17.3,17.25,17.3,82467.0,13.8484,13.8645,13.8244,13.8645,82467.0
2015-09-21 13:05:00,17.3,17.3,17.25,17.26,66448.0,13.8645,13.8645,13.8244,13.8324,66448.0
2015-09-21 13:10:00,17.26,17.27,17.22,17.26,74700.0,13.8324,13.8404,13.8003,13.8324,74700.0
2015-09-21 13:15:00,17.26,17.31,17.25,17.3,73004.0,13.8324,13.8725,13.8244,13.8645,73004.0
2015-09-21 13:20:00,17.29,17.3,17.22,17.25,86950.0,13.8564,13.8645,13.8003,13.8244,86950.0
2015-09-21 13:25:00,17.24,17.27,17.2,17.22,55050.0,13.8164,13.8404,13.7843,13.8003,55050.0
2015-09-21 13:30:00,17.22,17.23,17.2,17.21,50137.0,13.8003,13.8084,13.7843,13.7923,50137.0
2015-09-21 13:35:00,17.21,17.24,17.2,17.21,83208.0,13.7923,13.8164,13.7843,13.7923,83208.0
2015-09-21 13:40:00,17.21,17.23,17.15,17.15,83384.0,13.7923,13.8084,13.7442,13.7442,83384.0
2015-09-21 13:45:00,17.16,17.16,17.12,17.13,112199.0,13.7523,13.7523,13.7202,13.7282,112199.0
2015-09-21 13:50:00,17.13,17.16,17.12,17.14,88000.0,13.7282,13.7523,13.7202,13.7362,88000.0
2015-09-21 13:55:00,17.14,17.14,17.06,17.09,79092.0,13.7362,13.7362,13.6721,13.6962,79092.0
2015-09-21 14:00:00,17.09,17.1,17.04,17.05,112888.0,13.6962,13.7042,13.6561,13.6641,112888.0
2015-09-21 14:05:00,17.04,17.1,17.04,17.1,102320.0,13.6561,13.7042,13.6561,13.7042,102320.0
2015-09-21 14:10:00,17.1,17.1,16.97,16.98,145481.0,13.7042,13.7042,13.6,13.608,145481.0
2015-09-21 14:15:00,16.97,17.07,16.97,17.05,152734.0,13.6,13.6801,13.6,13.6641,152734.0
2015-09-21 14:20:00,17.06,17.12,17.04,17.04,113856.0,13.6721,13.7202,13.6561,13.6561,113856.0
2015-09-21 14:25:00,17.05,17.05,17.0,17.02,102883.0,13.6641,13.6641,13.624,13.6401,102883.0
2015-09-21 14:30:00,17.02,17.03,16.97,16.99,91132.0,13.6401,13.6481,13.6,13.616,91132.0
2015-09-21 14:35:00,16.98,17.01,16.98,16.99,109733.0,13.608,13.632,13.608,13.616,109733.0
2015-09-21 14:40:00,16.99,16.99,16.92,16.95,315778.0,13.616,13.616,13.5599,13.584,315778.0
2015-09-21 14:45:00,16.95,16.99,16.93,16.96,115587.0,13.584,13.616,13.5679,13.592,115587.0
2015-09-21 14:50:00,16.96,16.98,16.92,16.94,105719.0,13.592,13.608,13.5599,13.5759,105719.0
2015-09-21 14:55:00,16.95,17.01,16.94,17.01,90637.0,13.584,13.632,13.5759,13.632,90637.0
2015-09-21 15:00:00,17.01,17.01,16.94,16.99,97033.0,13.632,13.632,13.5759,13.616,97033.0
2015-09-21 15:05:00,17.0,17.0,16.88,16.89,227845.0,13.624,13.624,13.5279,13.5359,227845.0
2015-09-21 15:10:00,16.9,16.95,16.88,16.94,282299.0,13.5439,13.584,13.5279,13.5759,282299.0
2015-09-21 15:15:00,16.94,16.94,16.88,16.89,221907.0,13.5759,13.5759,13.5279,13.5359,221907.0
2015-09-21 15:20:00,16.89,16.89,16.83,16.83,179561.0,13.5359,13.5359,13.4878,13.4878,179561.0
2015-09-21 15:25:00,16.83,16.86,16.67,16.67,529597.0,13.4878,13.5118,13.3596,13.3596,529597.0
2015-09-21 15:30:00,16.67,16.7,16.59,16.6,421284.0,13.3596,13.3836,13.2955,13.3035,421284.0
2015-09-21 15:35:00,16.6,16.6,16.33,16.44,873526.0,13.3035,13.3035,13.0871,13.1752,873526.0
2015-09-21 15:40:00,16.44,16.52,16.37,16.43,978946.0,13.1752,13.2394,13.1191,13.1672,978946.0
2015-09-21 15:45:00,16.43,16.51,16.42,16.43,597218.0,13.1672,13.2313,13.1592,13.1672,597218.0
2015-09-21 15:50:00,16.42,16.46,16.4,16.4,487484.0,13.1592,13.1913,13.1432,13.1432,487484.0
2015-09-21 15:55:00,16.4,16.44,16.37,16.41,919584.0,13.1432,13.1752,13.1191,13.1512,919584.0
2015-09-22 09:30:00,16.45,16.45,15.65,15.69,420364.0,13.1833,13.1833,12.5421,12.5742,420364.0
2015-09-22 09:35:00,15.72,15.87,15.72,15.83,310793.0,12.5982,12.7184,12.5982,12.6864,310793.0
2015-09-22 09:40:00,15.83,15.93,15.8,15.89,337004.0,12.6864,12.7665,12.6623,12.7345,337004.0
2015-09-22 09:45:00,15.88,16.02,15.84,15.99,196690.0,12.7264,12.8386,12.6944,12.8146,196690.0
2015-09-22 09:50:00,15.99,15.99,15.7,15.85,317342.0,12.8146,12.8146,12.5822,12.7024,317342.0
2015-09-22 09:55:00,15.85,15.94,15.76,15.79,305978.0,12.7024,12.7745,12.6303,12.6543,305978.0
2015-09-22 10:00:00,15.79,16.05,15.78,16.03,242402.0,12.6543,12.8627,12.6463,12.8467,242402.0
2015-09-22 10:05:00,16.03,16.09,16.0,16.06,277028.0,12.8467,12.8947,12.8226,12.8707,277028.0
2015-09-22 10:10:00,16.05,16.08,16.03,16.06,463373.0,12.8627,12.8867,12.8467,12.8707,463373.0
2015-09-22 10:15:00,16.06,16.12,16.05,16.11,328855.0,12.8707,12.9188,12.8627,12.9108,328855.0
2015-09-22 10:20:00,16.12,16.2,16.1,16.2,323375.0,12.9188,12.9829,12.9028,12.9829,323375.0
2015-09-22 10:25:00,16.2,16.2,16.04,16.06,174893.0,12.9829,12.9829,12.8547,12.8707,174893.0
2015-09-22 10:30:00,16.06,16.08,15.94,15.97,165473.0,12.8707,12.8867,12.7745,12.7986,165473.0
2015-09-22 10:35:00,15.97,15.99,15.94,15.97,136771.0,12.7986,12.8146,12.7745,12.7986,136771.0
2015-09-22 10:40:00,15.97,16.16,15.97,16.14,186194.0,12.7986,12.9508,12.7986,12.9348,186194.0
2015-09-22 10:45:00,16.14,16.15,16.01,16.03,85144.0,12.9348,12.9428,12.8306,12.8467,85144.0
2015-09-22 10:50:00,16.02,16.05,16.0,16.01,254559.0,12.8386,12.8627,12.8226,12.8306,254559.0
2015-09-22 10:55:00,16.01,16.04,16.0,16.0,137041.0,12.8306,12.8547,12.8226,12.8226,137041.0
2015-09-22 11:00:00,16.01,16.03,15.97,16.01,132323.0,12.8306,12.8467,12.7986,12.8306,132323.0
2015-09-22 11:05:00,16.02,16.03,15.99,15.99,59710.0,12.8386,12.8467,12.8146,12.8146,59710.0
2015-09-22 11:10:00,16.0,16.0,15.91,15.95,144641.0,12.8226,12.8226,12.7505,12.7825,144641.0
2015-09-22 11:15:00,15.96,15.98,15.93,15.97,101822.0,12.7906,12.8066,12.7665,12.7986,101822.0
2015-09-22 11:20:00,15.97,15.98,15.9,15.93,133383.0,12.7986,12.8066,12.7425,12.7665,133383.0
2015-09-22 11:25:00,15.93,15.93,15.86,15.9,107871.0,12.7665,12.7665,12.7104,12.7425,107871.0
2015-09-22 11:30:00,15.89,15.9,15.78,15.79,139527.0,12.7345,12.7425,12.6463,12.6543,139527.0
2015-09-22 11:35:00,15.79,15.84,15.78,15.81,62839.0,12.6543,12.6944,12.6463,12.6703,62839.0
2015-09-22 11:40:00,15.81,15.84,15.72,15.72,101884.0,12.6703,12.6944,12.5982,12.5982,101884.0
2015-09-22 11:45:00,15.73,15.76,15.72,15.75,60351.0,12.6062,12.6303,12.5982,12.6223,60351.0
2015-09-22 11:50:00,15.76,15.76,15.72,15.75,103681.0,12.6303,12.6303,12.5982,12.6223,103681.0
2015-09-22 11:55:00,15.75,15.78,15.73,15.74,135046.0,12.6223,12.6463,12.6062,12.6142,135046.0
2015-09-22 12:00:00,15.74,15.74,15.6,15.62,127845.0,12.6142,12.6142,12.5021,12.5181,127845.0
2015-09-22 12:05:00,15.61,15.65,15.58,15.6,266175.0,12.5101,12.5421,12.486,12.5021,266175.0
2015-09-22 12:10:00,15.6,15.61,15.54,15.54,114094.0,12.5021,12.5101,12.454,12.454,114094.0
2015-09-22 12:15:00,15.55,15.61,15.51,15.59,209336.0,12.462,12.5101,12.4299,12.494,209336.0
2015-09-22 12:20:00,15.59,15.63,15.58,15.6,115934.0,12.494,12.5261,12.486,12.5021,115934.0
2015-09-22 12:25:00,15.61,15.62,15.57,15.59,171109.0,12.5101,12.5181,12.478,12.494,171109.0
2015-09-22 12:30:00,15.59,15.61,15.46,15.48,213774.0,12.494,12.5101,12.3899,12.4059,213774.0
2015-09-22 12:35:00,15.47,15.48,15.34,15.42,310561.0,12.3979,12.4059,12.2937,12.3578,310561.0
2015-09-22 12:40:00,15.41,15.42,15.34,15.36,256587.0,12.3498,12.3578,12.2937,12.3097,256587.0
2015-09-22 12:45:00,15.35,15.35,15.14,15.15,266793.0,12.3017,12.3017,12.1334,12.1414,266793.0
2015-09-22 12:50:00,15.14,15.18,15.03,15.06,427774.0,12.1334,12.1655,12.0452,12.0693,427774.0
2015-09-22 12:55:00,15.07,15.2,15.06,15.17,298111.0,12.0773,12.1815,12.0693,12.1574,298111.0
2015-09-22 13:00:00,15.17,15.37,15.17,15.33,149219.0,12.1574,12.3177,12.1574,12.2857,149219.0
2015-09-22 13:05:00,15.33,15.33,15.12,15.13,178231.0,12.2857,12.2857,12.1174,12.1254,178231.0
2015-09-22 13:10:00,15.13,15.2,15.12,15.15,136641.0,12.1254,12.1815,12.1174,12.1414,136641.0
2015-09-22 13:15:00,15.15,15.19,15.14,15.19,310283.0,12.1414,12.1735,12.1334,12.1735,310283.0
2015-09-22 13:20:00,15.2,15.29,15.17,15.26,157638.0,12.1815,12.2536,12.1574,12.2296,157638.0
2015-09-22 13:25:00,15.26,15.31,15.19,15.2,157400.0,12.2296,12.2696,12.1735,12.1815,157400.0
2015-09-22 13:30:00,15.2,15.22,15.15,15.15,173686.0,12.1815,12.1975,12.1414,12.1414,173686.0
2015-09-22 13:35:00,15.14,15.17,15.1,15.11,275247.0,12.1334,12.1574,12.1013,12.1094,275247.0
2015-09-22 13:40:00,15.11,15.17,15.08,15.08,318045.0,12.1094,12.1574,12.0853,12.0853,318045.0
2015-09-22 13:45:00,15.08,15.11,15.05,15.06,159016.0,12.0853,12.1094,12.0613,12.0693,159016.0
2015-09-22 13:50:00,15.07,15.08,14.96,14.98,488181.0,12.0773,12.0853,11.9891,12.0052,488181.0
2015-09-22 13:55:00,14.99,15.01,14.97,15.01,302583.0,12.0132,12.0292,11.9972,12.0292,302583.0
2015-09-22 14:00:00,15.01,15.01,14.94,15.0,392159.0,12.0292,12.0292,11.9731,12.0212,392159.0
2015-09-22 14:05:00,15.0,15.1,14.99,15.06,250576.0,12.0212,12.1013,12.0132,12.0693,250576.0
2015-09-22 14:10:00,15.06,15.16,15.03,15.16,237199.0,12.0693,12.1494,12.0452,12.1494,237199.0
2015-09-22 14:15:00,15.17,15.28,15.16,15.2,171936.0,12.1574,12.2456,12.1494,12.1815,171936.0
2015-09-22 14:20:00,15.2,15.27,15.2,15.24,229735.0,12.1815,12.2376,12.1815,12.2135,229735.0
2015-09-22 14:25:00,15.25,15.32,15.2,15.32,150268.0,12.2216,12.2777,12.1815,12.2777,150268.0
2015-09-22 14:30:00,15.3,15.34,15.27,15.32,173194.0,12.2616,12.2937,12.2376,12.2777,173194.0
2015-09-22 14:35:00,15.32,15.34,15.3,15.32,163097.0,12.2777,12.2937,12.2616,12.2777,163097.0
2015-09-22 14:40:00,15.32,15.38,15.3,15.37,105307.0,12.2777,12.3257,12.2616,12.3177,105307.0
2015-09-22 14:45:00,15.37,15.41,15.36,15.38,115947.0,12.3177,12.3498,12.3097,12.3257,115947.0
2015-09-22 14:50:00,15.38,15.41,15.3,15.3,250108.0,12.3257,12.3498,12.2616,12.2616,250108.0
2015-09-22 14:55:00,15.3,15.35,15.3,15.35,111553.0,12.2616,12.3017,12.2616,12.3017,111553.0
2015-09-22 15:00:00,15.34,15.35,15.27,15.3,150905.0,12.2937,12.3017,12.2376,12.2616,150905.0
2015-09-22 15:05:00,15.3,15.34,15.29,15.31,148663.0,12.2616,12.2937,12.2536,12.2696,148663.0
2015-09-22 15:10:00,15.3,15.38,15.27,15.38,132872.0,12.2616,12.3257,12.2376,12.3257,132872.0
2015-09-22 15:15:00,15.38,15.51,15.37,15.46,233282.0,12.3257,12.4299,12.3177,12.3899,233282.0
2015-09-22 15:20:00,15.45,15.49,15.4,15.43,289662.0,12.3818,12.4139,12.3418,12.3658,289662.0
2015-09-22 15:25:00,15.43,15.47,15.39,15.44,286803.0,12.3658,12.3979,12.3338,12.3738,286803.0
2015-09-22 15:30:00,15.44,15.45,15.4,15.44,336159.0,12.3738,12.3818,12.3418,12.3738,336159.0
2015-09-22 15:35:00,15.45,15.5,15.44,15.46,319187.0,12.3818,12.4219,12.3738,12.3899,319187.0
2015-09-22 15:40:00,15.46,15.47,15.37,15.37,283327.0,12.3899,12.3979,12.3177,12.3177,283327.0
2015-09-22 15:45:00,15.38,15.42,15.35,15.35,597622.0,12.3257,12.3578,12.3017,12.3017,597622.0
2015-09-22 15:50:00,15.35,15.38,15.33,15.38,382930.0,12.3017,12.3257,12.2857,12.3257,382930.0
2015-09-22 15:55:00,15.38,15.39,15.33,15.35,882121.0,12.3257,12.3338,12.2857,12.3017,882121.0
2015-09-23 09:30:00,15.12,15.36,15.1,15.35,184589.0,12.1174,12.3097,12.1013,12.3017,184589.0
2015-09-23 09:35:00,15.35,15.4,15.27,15.37,184153.0,12.3017,12.3418,12.2376,12.3177,184153.0
2015-09-23 09:40:00,15.37,15.45,15.36,15.4,202050.0,12.3177,12.3818,12.3097,12.3418,202050.0
2015-09-23 09:45:00,15.4,15.41,15.29,15.3,238723.0,12.3418,12.3498,12.2536,12.2616,238723.0
2015-09-23 09:50:00,15.3,15.44,15.3,15.42,145048.0,12.2616,12.3738,12.2616,12.3578,145048.0
2015-09-23 09:55:00,15.42,15.6,15.41,15.58,224218.0,12.3578,12.5021,12.3498,12.486,224218.0
2015-09-23 10:00:00,15.59,15.84,15.56,15.84,483515.0,12.494,12.6944,12.47,12.6944,483515.0
2015-09-23 10:05:00,15.83,15.92,15.8,15.85,278565.0,12.6864,12.7585,12.6623,12.7024,278565.0
2015-09-23 10:10:00,15.85,15.99,15.84,15.88,265927.0,12.7024,12.8146,12.6944,12.7264,265927.0
2015-09-23 10:15:00,15.88,15.89,15.69,15.75,316833.0,12.7264,12.7345,12.5742,12.6223,316833.0
2015-09-23 10:20:00,15.74,15.86,15.74,15.85,170515.0,12.6142,12.7104,12.6142,12.7024,170515.0
2015-09-23 10:25:00,15.84,15.91,15.84,15.89,124202.0,12.6944,12.7505,12.6944,12.7345,124202.0
2015-09-23 10:30:00,15.89,15.89,15.78,15.87,103424.0,12.7345,12.7345,12.6463,12.7184,103424.0
2015-09-23 10:35:00,15.87,15.91,15.83,15.85,101314.0,12.7184,12.7505,12.6864,12.7024,101314.0
2015-09-23 10:40:00,15.86,15.88,15.77,15.78,102313.0,12.7104,12.7264,12.6383,12.6463,102313.0
2015-09-23 10:45:00,15.79,15.81,15.76,15.79,161648.0,12.6543,12.6703,12.6303,12.6543,161648.0
2015-09-23 10:50:00,15.8,15.85,15.77,15.79,103570.0,12.6623,12.7024,12.6383,12.6543,103570.0
2015-09-23 10:55:00,15.78,15.79,15.63,15.63,166155.0,12.6463,12.6543,12.5261,12.5261,166155.0
2015-09-23 11:00:00,15.64,15.73,15.64,15.7,124770.0,12.5341,12.6062,12.5341,12.5822,124770.0
2015-09-23 11:05:00,15.7,15.72,15.66,15.7,87860.0,12.5822,12.5982,12.5501,12.5822,87860.0
2015-09-23 11:10:00,15.69,15.72,15.63,15.64,124258.0,12.5742,12.5982,12.5261,12.5341,124258.0
2015-09-23 11:15:00,15.63,15.68,15.59,15.61,96874.0,12.5261,12.5662,12.494,12.5101,96874.0
2015-09-23 11:20:00,15.62,15.66,15.61,15.65,65882.0,12.5181,12.5501,12.5101,12.5421,65882.0
2015-09-23 11:25:00,15.65,15.69,15.64,15.68,87372.0,12.5421,12.5742,12.5341,12.5662,87372.0
2015-09-23 11:30:00,15.68,15.68,15.58,15.59,82306.0,12.5662,12.5662,12.486,12.494,82306.0
2015-09-23 11:35:00,15.59,15.63,15.54,15.54,112285.0,12.494,12.5261,12.454,12.454,112285.0
2015-09-23 11:40:00,15.54,15.58,15.5,15.53,79982.0,12.454,12.486,12.4219,12.446,79982.0
2015-09-23 11:45:00,15.53,15.55,15.47,15.5,88194.0,12.446,12.462,12.3979,12.4219,88194.0
2015-09-23 11:50:00,15.5,15.5,15.43,15.47,66878.0,12.4219,12.4219,12.3658,12.3979,66878.0
2015-09-23 11:55:00,15.47,15.5,15.44,15.5,69499.0,12.3979,12.4219,12.3738,12.4219,69499.0
2015-09-23 12:00:00,15.49,15.55,15.49,15.55,102924.0,12.4139,12.462,12.4139,12.462,102924.0
2015-09-23 12:05:00,15.55,15.57,15.47,15.48,83289.0,12.462,12.478,12.3979,12.4059,83289.0
2015-09-23 12:10:00,15.47,15.49,15.44,15.48,117993.0,12.3979,12.4139,12.3738,12.4059,117993.0
2015-09-23 12:15:00,15.48,15.51,15.38,15.39,407394.0,12.4059,12.4299,12.3257,12.3338,407394.0
2015-09-23 12:20:00,15.4,15.48,15.4,15.45,88139.0,12.3418,12.4059,12.3418,12.3818,88139.0
2015-09-23 12:25:00,15.44,15.47,15.43,15.46,45855.0,12.3738,12.3979,12.3658,12.3899,45855.0
2015-09-23 12:30:00,15.47,15.51,15.46,15.5,78450.0,12.3979,12.4299,12.3899,12.4219,78450.0
2015-09-23 12:35:00,15.48,15.49,15.44,15.44,50561.0,12.4059,12.4139,12.3738,12.3738,50561.0
2015-09-23 12:40:00,15.45,15.5,15.44,15.5,57215.0,12.3818,12.4219,12.3738,12.4219,57215.0
2015-09-23 12:45:00,15.5,15.5,15.45,15.46,69162.0,12.4219,12.4219,12.3818,12.3899,69162.0
2015-09-23 12:50:00,15.47,15.51,15.45,15.5,268804.0,12.3979,12.4299,12.3818,12.4219,268804.0
2015-09-23 12:55:00,15.5,15.5,15.48,15.49,53153.0,12.4219,12.4219,12.4059,12.4139,53153.0
2015-09-23 13:00:00,15.48,15.55,15.48,15.54,96133.0,12.4059,12.462,12.4059,12.454,96133.0
2015-09-23 13:05:00,15.55,15.59,15.54,15.59,61327.0,12.462,12.494,12.454,12.494,61327.0
2015-09-23 13:10:00,15.59,15.59,15.55,15.56,92028.0,12.494,12.494,12.462,12.47,92028.0
2015-09-23 13:15:00,15.55,15.6,15.55,15.57,83141.0,12.462,12.5021,12.462,12.478,83141.0
2015-09-23 13:20:00,15.57,15.6,15.57,15.59,62871.0,12.478,12.5021,12.478,12.494,62871.0
2015-09-23 13:25:00,15.59,15.6,15.51,15.51,351395.0,12.494,12.5021,12.4299,12.4299,351395.0
2015-09-23 13:30:00,15.52,15.56,15.51,15.55,53595.0,12.4379,12.47,12.4299,12.462,53595.0
2015-09-23 13:35:00,15.55,15.6,15.55,15.6,59640.0,12.462,12.5021,12.462,12.5021,59640.0
2015-09-23 13:40:00,15.59,15.61,15.54,15.58,112205.0,12.494,12.5101,12.454,12.486,112205.0
2015-09-23 13:45:00,15.58,15.6,15.55,15.55,71109.0,12.486,12.5021,12.462,12.462,71109.0
2015-09-23 13:50:00,15.56,15.59,15.53,15.54,78576.0,12.47,12.494,12.446,12.454,78576.0
2015-09-23 13:55:00,15.54,15.54,15.48,15.52,52510.0,12.454,12.454,12.4059,12.4379,52510.0
2015-09-23 14:00:00,15.52,15.55,15.5,15.51,79040.0,12.4379,12.462,12.4219,12.4299,79040.0
2015-09-23 14:05:00,15.52,15.53,15.49,15.49,123390.0,12.4379,12.446,12.4139,12.4139,123390.0
2015-09-23 14:10:00,15.5,15.51,15.45,15.51,134888.0,12.4219,12.4299,12.3818,12.4299,134888.0
2015-09-23 14:15:00,15.5,15.55,15.5,15.54,78624.0,12.4219,12.462,12.4219,12.454,78624.0
2015-09-23 14:20:00,15.54,15.55,15.52,15.52,116904.0,12.454,12.462,12.4379,12.4379,116904.0
2015-09-23 14:25:00,15.53,15.55,15.46,15.46,116969.0,12.446,12.462,12.3899,12.3899,116969.0
2015-09-23 14:30:00,15.46,15.47,15.37,15.38,105782.0,12.3899,12.3979,12.3177,12.3257,105782.0
2015-09-23 14:35:00,15.38,15.4,15.36,15.39,133783.0,12.3257,12.3418,12.3097,12.3338,133783.0
2015-09-23 14:40:00,15.39,15.41,15.38,15.4,108161.0,12.3338,12.3498,12.3257,12.3418,108161.0
2015-09-23 14:45:00,15.39,15.44,15.38,15.43,85494.0,12.3338,12.3738,12.3257,12.3658,85494.0
2015-09-23 14:50:00,15.44,15.47,15.38,15.38,155816.0,12.3738,12.3979,12.3257,12.3257,155816.0
2015-09-23 14:55:00,15.39,15.46,15.38,15.44,109077.0,12.3338,12.3899,12.3257,12.3738,109077.0
2015-09-23 15:00:00,15.44,15.49,15.41,15.49,124800.0,12.3738,12.4139,12.3498,12.4139,124800.0
2015-09-23 15:05:00,15.49,15.51,15.48,15.5,155393.0,12.4139,12.4299,12.4059,12.4219,155393.0
2015-09-23 15:10:00,15.49,15.52,15.48,15.49,136397.0,12.4139,12.4379,12.4059,12.4139,136397.0
2015-09-23 15:15:00,15.49,15.5,15.47,15.5,124310.0,12.4139,12.4219,12.3979,12.4219,124310.0
2015-09-23 15:20:00,15.5,15.54,15.49,15.5,201679.0,12.4219,12.454,12.4139,12.4219,201679.0
2015-09-23 15:25:00,15.49,15.54,15.48,15.53,121592.0,12.4139,12.454,12.4059,12.446,121592.0
2015-09-23 15:30:00,15.53,15.54,15.48,15.51,217534.0,12.446,12.454,12.4059,12.4299,217534.0
2015-09-23 15:35:00,15.51,15.53,15.47,15.5,159652.0,12.4299,12.446,12.3979,12.4219,159652.0
2015-09-23 15:40:00,15.49,15.56,15.49,15.54,259886.0,12.4139,12.47,12.4139,12.454,259886.0
2015-09-23 15:45:00,15.55,15.55,15.46,15.46,196830.0,12.462,12.462,12.3899,12.3899,196830.0
2015-09-23 15:50:00,15.46,15.49,15.43,15.45,183137.0,12.3899,12.4139,12.3658,12.3818,183137.0
2015-09-23 15:55:00,15.44,15.47,15.43,15.43,284275.0,12.3738,12.3979,12.3658,12.3658,284275.0
2015-09-24 09:30:00,15.24,15.35,15.21,15.3,250250.0,12.2135,12.3017,12.1895,12.2616,250250.0
2015-09-24 09:35:00,15.29,15.32,15.09,15.11,472912.0,12.2536,12.2777,12.0933,12.1094,472912.0
2015-09-24 09:40:00,15.1,15.15,14.98,15.11,534105.0,12.1013,12.1414,12.0052,12.1094,534105.0
2015-09-24 09:45:00,15.11,15.18,15.1,15.11,128959.0,12.1094,12.1655,12.1013,12.1094,128959.0
2015-09-24 09:50:00,15.11,15.11,15.02,15.07,99618.0,12.1094,12.1094,12.0372,12.0773,99618.0
2015-09-24 09:55:00,15.06,15.25,15.06,15.24,103111.0,12.0693,12.2216,12.0693,12.2135,103111.0
2015-09-24 10:00:00,15.25,15.35,15.23,15.32,134375.0,12.2216,12.3017,12.2055,12.2777,134375.0
2015-09-24 10:05:00,15.32,15.33,15.24,15.27,99129.0,12.2777,12.2857,12.2135,12.2376,99129.0
2015-09-24 10:10:00,15.26,15.3,15.19,15.2,166312.0,12.2296,12.2616,12.1735,12.1815,166312.0
2015-09-24 10:15:00,15.2,15.28,15.18,15.28,101925.0,12.1815,12.2456,12.1655,12.2456,101925.0
2015-09-24 10:20:00,15.27,15.28,15.16,15.17,176456.0,12.2376,12.2456,12.1494,12.1574,176456.0
2015-09-24 10:25:00,15.17,15.17,15.06,15.07,157764.0,12.1574,12.1574,12.0693,12.0773,157764.0
2015-09-24 10:30:00,15.08,15.19,15.06,15.18,120133.0,12.0853,12.1735,12.0693,12.1655,120133.0
2015-09-24 10:35:00,15.18,15.21,15.17,15.19,94254.0,12.1655,12.1895,12.1574,12.1735,94254.0
2015-09-24 10:40:00,15.19,15.19,15.13,15.18,109669.0,12.1735,12.1735,12.1254,12.1655,109669.0
2015-09-24 10:45:00,15.18,15.18,15.11,15.14,115009.0,12.1655,12.1655,12.1094,12.1334,115009.0
2015-09-24 10:50:00,15.15,15.15,15.11,15.14,98669.0,12.1414,12.1414,12.1094,12.1334,98669.0
2015-09-24 10:55:00,15.14,15.16,15.11,15.16,83878.0,12.1334,12.1494,12.1094,12.1494,83878.0
2015-09-24 11:00:00,15.16,15.17,15.14,15.15,122638.0,12.1494,12.1574,12.1334,12.1414,122638.0
2015-09-24 11:05:00,15.15,15.18,15.15,15.16,143754.0,12.1414,12.1655,12.1414,12.1494,143754.0
2015-09-24 11:10:00,15.16,15.17,15.11,15.14,83339.0,12.1494,12.1574,12.1094,12.1334,83339.0
2015-09-24 11:15:00,15.13,15.15,15.11,15.12,86175.0,12.1254,12.1414,12.1094,12.1174,86175.0
2015-09-24 11:20:00,15.12,15.14,15.08,15.14,80789.0,12.1174,12.1334,12.0853,12.1334,80789.0
2015-09-24 11:25:00,15.14,15.15,15.08,15.08,109560.0,12.1334,12.1414,12.0853,12.0853,109560.0
2015-09-24 11:30:00,15.09,15.15,15.08,15.14,103133.0,12.0933,12.1414,12.0853,12.1334,103133.0
2015-09-24 11:35:00,15.14,15.18,15.12,15.18,249604.0,12.1334,12.1655,12.1174,12.1655,249604.0
2015-09-24 11:40:00,15.18,15.18,15.15,15.15,86760.0,12.1655,12.1655,12.1414,12.1414,86760.0
2015-09-24 11:45:00,15.15,15.15,15.06,15.07,90105.0,12.1414,12.1414,12.0693,12.0773,90105.0
2015-09-24 11:50:00,15.07,15.13,15.06,15.12,50164.0,12.0773,12.1254,12.0693,12.1174,50164.0
2015-09-24 11:55:00,15.13,15.16,15.13,15.16,67300.0,12.1254,12.1494,12.1254,12.1494,67300.0
2015-09-24 12:00:00,15.16,15.16,15.1,15.15,86671.0,12.1494,12.1494,12.1013,12.1414,86671.0
2015-09-24 12:05:00,15.15,15.16,15.12,15.12,56430.0,12.1414,12.1494,12.1174,12.1174,56430.0
2015-09-24 12:10:00,15.13,15.13,15.1,15.12,68651.0,12.1254,12.1254,12.1013,12.1174,68651.0
2015-09-24 12:15:00,15.13,15.15,15.11,15.11,71522.0,12.1254,12.1414,12.1094,12.1094,71522.0
2015-09-24 12:20:00,15.1,15.14,15.1,15.13,66771.0,12.1013,12.1334,12.1013,12.1254,66771.0
2015-09-24 12:25:00,15.14,15.25,15.14,15.25,92926.0,12.1334,12.2216,12.1334,12.2216,92926.0
2015-09-24 12:30:00,15.24,15.32,15.24,15.31,107329.0,12.2135,12.2777,12.2135,12.2696,107329.0
2015-09-24 12:35:00,15.31,15.33,15.29,15.32,51032.0,12.2696,12.2857,12.2536,12.2777,51032.0
2015-09-24 12:40:00,15.31,15.37,15.31,15.32,88915.0,12.2696,12.3177,12.2696,12.2777,88915.0
2015-09-24 12:45:00,15.33,15.36,15.32,15.35,83597.0,12.2857,12.3097,12.2777,12.3017,83597.0
2015-09-24 12:50:00,15.35,15.35,15.28,15.3,52828.0,12.3017,12.3017,12.2456,12.2616,52828.0
2015-09-24 12:55:00,15.31,15.34,15.29,15.34,51351.0,12.2696,12.2937,12.2536,12.2937,51351.0
2015-09-24 13:00:00,15.34,15.36,15.31,15.34,46306.0,12.2937,12.3097,12.2696,12.2937,46306.0
2015-09-24 13:05:00,15.34,15.37,15.34,15.37,55960.0,12.2937,12.3177,12.2937,12.3177,55960.0
2015-09-24 13:10:00,15.36,15.41,15.36,15.41,42784.0,12.3097,12.3498,12.3097,12.3498,42784.0
2015-09-24 13:15:00,15.41,15.42,15.36,15.38,73259.0,12.3498,12.3578,12.3097,12.3257,73259.0
2015-09-24 13:20:00,15.38,15.42,15.38,15.41,38406.0,12.3257,12.3578,12.3257,12.3498,38406.0
2015-09-24 13:25:00,15.41,15.41,15.34,15.41,50809.0,12.3498,12.3498,12.2937,12.3498,50809.0
2015-09-24 13:30:00,15.41,15.43,15.4,15.4,85920.0,12.3498,12.3658,12.3418,12.3418,85920.0
2015-09-24 13:35:00,15.41,15.44,15.35,15.36,82261.0,12.3498,12.3738,12.3017,12.3097,82261.0
2015-09-24 13:40:00,15.35,15.44,15.35,15.43,65254.0,12.3017,12.3738,12.3017,12.3658,65254.0
2015-09-24 13:45:00,15.42,15.47,15.4,15.45,48388.0,12.3578,12.3979,12.3418,12.3818,48388.0
2015-09-24 13:50:00,15.44,15.46,15.41,15.41,51524.0,12.3738,12.3899,12.3498,12.3498,51524.0
2015-09-24 13:55:00,15.41,15.41,15.37,15.41,39811.0,12.3498,12.3498,12.3177,12.3498,39811.0
2015-09-24 14:00:00,15.4,15.41,15.35,15.36,55738.0,12.3418,12.3498,12.3017,12.3097,55738.0
2015-09-24 14:05:00,15.36,15.39,15.35,15.35,79058.0,12.3097,12.3338,12.3017,12.3017,79058.0
2015-09-24 14:10:00,15.36,15.39,15.35,15.37,54631.0,12.3097,12.3338,12.3017,12.3177,54631.0
2015-09-24 14:15:00,15.38,15.42,15.37,15.39,64698.0,12.3257,12.3578,12.3177,12.3338,64698.0
2015-09-24 14:20:00,15.39,15.44,15.38,15.42,90035.0,12.3338,12.3738,12.3257,12.3578,90035.0
2015-09-24 14:25:00,15.42,15.42,15.37,15.42,90563.0,12.3578,12.3578,12.3177,12.3578,90563.0
2015-09-24 14:30:00,15.41,15.46,15.41,15.45,111239.0,12.3498,12.3899,12.3498,12.3818,111239.0
2015-09-24 14:35:00,15.45,15.47,15.45,15.46,55659.0,12.3818,12.3979,12.3818,12.3899,55659.0
2015-09-24 14:40:00,15.47,15.52,15.44,15.51,178526.0,12.3979,12.4379,12.3738,12.4299,178526.0
2015-09-24 14:45:00,15.51,15.58,15.48,15.57,103147.0,12.4299,12.486,12.4059,12.478,103147.0
2015-09-24 14:50:00,15.57,15.58,15.52,15.54,81225.0,12.478,12.486,12.4379,12.454,81225.0
2015-09-24 14:55:00,15.54,15.58,15.5,15.55,117423.0,12.454,12.486,12.4219,12.462,117423.0
2015-09-24 15:00:00,15.54,15.56,15.5,15.51,82952.0,12.454,12.47,12.4219,12.4299,82952.0
2015-09-24 15:05:00,15.51,15.53,15.45,15.48,122444.0,12.4299,12.446,12.3818,12.4059,122444.0
2015-09-24 15:10:00,15.48,15.56,15.45,15.55,117106.0,12.4059,12.47,12.3818,12.462,117106.0
2015-09-24 15:15:00,15.54,15.58,15.52,15.58,147771.0,12.454,12.486,12.4379,12.486,147771.0
2015-09-24 15:20:00,15.58,15.64,15.57,15.62,230013.0,12.486,12.5341,12.478,12.5181,230013.0
2015-09-24 15:25:00,15.62,15.66,15.6,15.64,174631.0,12.5181,12.5501,12.5021,12.5341,174631.0
2015-09-24 15:30:00,15.64,15.65,15.59,15.59,150110.0,12.5341,12.5421,12.494,12.494,150110.0
2015-09-24 15:35:00,15.59,15.59,15.49,15.51,269838.0,12.494,12.494,12.4139,12.4299,269838.0
2015-09-24 15:40:00,15.51,15.56,15.5,15.54,144594.0,12.4299,12.47,12.4219,12.454,144594.0
2015-09-24 15:45:00,15.54,15.55,15.5,15.51,217064.0,12.454,12.462,12.4219,12.4299,217064.0
2015-09-24 15:50:00,15.51,15.52,15.42,15.43,492805.0,12.4299,12.4379,12.3578,12.3658,492805.0
2015-09-24 15:55:00,15.43,15.49,15.42,15.49,396988.0,12.3658,12.4139,12.3578,12.4139,396988.0
2015-09-25 09:30:00,15.65,15.73,15.58,15.72,168256.0,12.5421,12.6062,12.486,12.5982,168256.0
2015-09-25 09:35:00,15.71,15.73,15.48,15.49,236570.0,12.5902,12.6062,12.4059,12.4139,236570.0
2015-09-25 09:40:00,15.51,15.52,15.43,15.43,258712.0,12.4299,12.4379,12.3658,12.3658,258712.0
2015-09-25 09:45:00,15.44,15.47,15.38,15.46,83668.0,12.3738,12.3979,12.3257,12.3899,83668.0
2015-09-25 09:50:00,15.46,15.56,15.46,15.49,220595.0,12.3899,12.47,12.3899,12.4139,220595.0
2015-09-25 09:55:00,15.49,15.54,15.46,15.46,87469.0,12.4139,12.454,12.3899,12.3899,87469.0
2015-09-25 10:00:00,15.47,15.51,15.44,15.49,376695.0,12.3979,12.4299,12.3738,12.4139,376695.0
2015-09-25 10:05:00,15.49,15.51,15.48,15.5,124049.0,12.4139,12.4299,12.4059,12.4219,124049.0
2015-09-25 10:10:00,15.49,15.5,15.46,15.49,163683.0,12.4139,12.4219,12.3899,12.4139,163683.0
2015-09-25 10:15:00,15.49,15.52,15.44,15.44,298084.0,12.4139,12.4379,12.3738,12.3738,298084.0
2015-09-25 10:20:00,15.45,15.5,15.44,15.47,94590.0,12.3818,12.4219,12.3738,12.3979,94590.0
2015-09-25 10:25:00,15.47,15.51,15.46,15.49,58919.0,12.3979,12.4299,12.3899,12.4139,58919.0
2015-09-25 10:30:00,15.49,15.51,15.48,15.49,96063.0,12.4139,12.4299,12.4059,12.4139,96063.0
2015-09-25 10:35:00,15.49,15.5,15.46,15.48,73919.0,12.4139,12.4219,12.3899,12.4059,73919.0
2015-09-25 10:40:00,15.48,15.49,15.43,15.43,69452.0,12.4059,12.4139,12.3658,12.3658,69452.0
2015-09-25 10:45:00,15.44,15.5,15.43,15.48,59409.0,12.3738,12.4219,12.3658,12.4059,59409.0
2015-09-25 10:50:00,15.49,15.51,15.45,15.46,102779.0,12.4139,12.4299,12.3818,12.3899,102779.0
2015-09-25 10:55:00,15.47,15.5,15.46,15.49,45110.0,12.3979,12.4219,12.3899,12.4139,45110.0
2015-09-25 11:00:00,15.48,15.49,15.43,15.44,80519.0,12.4059,12.4139,12.3658,12.3738,80519.0
2015-09-25 11:05:00,15.45,15.45,15.4,15.43,110317.0,12.3818,12.3818,12.3418,12.3658,110317.0
2015-09-25 11:10:00,15.44,15.5,15.43,15.5,46633.0,12.3738,12.4219,12.3658,12.4219,46633.0
2015-09-25 11:15:00,15.51,15.51,15.42,15.44,113654.0,12.4299,12.4299,12.3578,12.3738,113654.0
2015-09-25 11:20:00,15.45,15.45,15.4,15.43,88813.0,12.3818,12.3818,12.3418,12.3658,88813.0
2015-09-25 11:25:00,15.43,15.46,15.42,15.44,39812.0,12.3658,12.3899,12.3578,12.3738,39812.0
2015-09-25 11:30:00,15.45,15.47,15.43,15.43,226847.0,12.3818,12.3979,12.3658,12.3658,226847.0
2015-09-25 11:35:00,15.43,15.44,15.41,15.41,70604.0,12.3658,12.3738,12.3498,12.3498,70604.0
2015-09-25 11:40:00,15.41,15.42,15.37,15.38,79679.0,12.3498,12.3578,12.3177,12.3257,79679.0
2015-09-25 11:45:00,15.39,15.4,15.37,15.39,52009.0,12.3338,12.3418,12.3177,12.3338,52009.0
2015-09-25 11:50:00,15.39,15.41,15.38,15.4,71710.0,12.3338,12.3498,12.3257,12.3418,71710.0
2015-09-25 11:55:00,15.4,15.41,15.38,15.4,91197.0,12.3418,12.3498,12.3257,12.3418,91197.0
2015-09-25 12:00:00,15.4,15.41,15.37,15.4,53273.0,12.3418,12.3498,12.3177,12.3418,53273.0
2015-09-25 12:05:00,15.4,15.4,15.39,15.4,33518.0,12.3418,12.3418,12.3338,12.3418,33518.0
2015-09-25 12:10:00,15.41,15.43,15.34,15.36,94195.0,12.3498,12.3658,12.2937,12.3097,94195.0
2015-09-25 12:15:00,15.36,15.36,15.29,15.29,50996.0,12.3097,12.3097,12.2536,12.2536,50996.0
2015-09-25 12:20:00,15.29,15.34,15.29,15.34,43337.0,12.2536,12.2937,12.2536,12.2937,43337.0
2015-09-25 12:25:00,15.34,15.35,15.3,15.31,96636.0,12.2937,12.3017,12.2616,12.2696,96636.0
2015-09-25 12:30:00,15.31,15.34,15.3,15.34,63767.0,12.2696,12.2937,12.2616,12.2937,63767.0
2015-09-25 12:35:00,15.33,15.34,15.33,15.34,40080.0,12.2857,12.2937,12.2857,12.2937,40080.0
2015-09-25 12:40:00,15.34,15.34,15.27,15.28,94909.0,12.2937,12.2937,12.2376,12.2456,94909.0
2015-09-25 12:45:00,15.28,15.3,15.27,15.28,47977.0,12.2456,12.2616,12.2376,12.2456,47977.0
2015-09-25 12:50:00,15.28,15.34,15.28,15.33,62867.0,12.2456,12.2937,12.2456,12.2857,62867.0
2015-09-25 12:55:00,15.34,15.35,15.3,15.33,71870.0,12.2937,12.3017,12.2616,12.2857,71870.0
2015-09-25 13:00:00,15.34,15.4,15.34,15.4,35911.0,12.2937,12.3418,12.2937,12.3418,35911.0
2015-09-25 13:05:00,15.4,15.4,15.36,15.39,62495.0,12.3418,12.3418,12.3097,12.3338,62495.0
2015-09-25 13:10:00,15.38,15.39,15.31,15.31,72570.0,12.3257,12.3338,12.2696,12.2696,72570.0
2015-09-25 13:15:00,15.31,15.32,15.29,15.29,45140.0,12.2696,12.2777,12.2536,12.2536,45140.0
2015-09-25 13:20:00,15.29,15.32,15.28,15.32,44063.0,12.2536,12.2777,12.2456,12.2777,44063.0
2015-09-25 13:25:00,15.32,15.33,15.26,15.28,75083.0,12.2777,12.2857,12.2296,12.2456,75083.0
2015-09-25 13:30:00,15.29,15.31,15.28,15.29,39380.0,12.2536,12.2696,12.2456,12.2536,39380.0
2015-09-25 13:35:00,15.3,15.31,15.28,15.29,70468.0,12.2616,12.2696,12.2456,12.2536,70468.0
2015-09-25 13:40:00,15.29,15.31,15.24,15.25,107451.0,12.2536,12.2696,12.2135,12.2216,107451.0
2015-09-25 13:45:00,15.25,15.27,15.24,15.27,57462.0,12.2216,12.2376,12.2135,12.2376,57462.0
2015-09-25 13:50:00,15.27,15.29,15.24,15.25,99305.0,12.2376,12.2536,12.2135,12.2216,99305.0
2015-09-25 13:55:00,15.26,15.3,15.26,15.29,75212.0,12.2296,12.2616,12.2296,12.2536,75212.0
2015-09-25 14:00:00,15.29,15.31,15.28,15.31,40438.0,12.2536,12.2696,12.2456,12.2696,40438.0
2015-09-25 14:05:00,15.31,15.31,15.27,15.27,88456.0,12.2696,12.2696,12.2376,12.2376,88456.0
2015-09-25 14:10:00,15.27,15.32,15.27,15.27,81359.0,12.2376,12.2777,12.2376,12.2376,81359.0
2015-09-25 14:15:00,15.27,15.28,15.19,15.2,91453.0,12.2376,12.2456,12.1735,12.1815,91453.0
2015-09-25 14:20:00,15.2,15.23,15.17,15.23,73211.0,12.1815,12.2055,12.1574,12.2055,73211.0
2015-09-25 14:25:00,15.23,15.25,15.2,15.23,108670.0,12.2055,12.2216,12.1815,12.2055,108670.0
2015-09-25 14:30:00,15.22,15.25,15.15,15.2,129475.0,12.1975,12.2216,12.1414,12.1815,129475.0
2015-09-25 14:35:00,15.2,15.22,15.15,15.15,160489.0,12.1815,12.1975,12.1414,12.1414,160489.0
2015-09-25 14:40:00,15.15,15.16,15.03,15.05,272977.0,12.1414,12.1494,12.0452,12.0613,272977.0
2015-09-25 14:45:00,15.05,15.09,15.03,15.07,91682.0,12.0613,12.0933,12.0452,12.0773,91682.0
2015-09-25 14:50:00,15.07,15.16,15.07,15.16,206783.0,12.0773,12.1494,12.0773,12.1494,206783.0
2015-09-25 14:55:00,15.16,15.16,15.1,15.11,100561.0,12.1494,12.1494,12.1013,12.1094,100561.0
2015-09-25 15:00:00,15.11,15.11,15.05,15.06,384318.0,12.1094,12.1094,12.0613,12.0693,384318.0
2015-09-25 15:05:00,15.05,15.06,15.0,15.01,381022.0,12.0613,12.0693,12.0212,12.0292,381022.0
2015-09-25 15:10:00,15.0,15.02,14.99,14.99,151278.0,12.0212,12.0372,12.0132,12.0132,151278.0
2015-09-25 15:15:00,15.0,15.02,14.99,15.01,157337.0,12.0212,12.0372,12.0132,12.0292,157337.0
2015-09-25 15:20:00,15.01,15.06,15.01,15.05,305166.0,12.0292,12.0693,12.0292,12.0613,305166.0
2015-09-25 15:25:00,15.05,15.08,15.03,15.08,386503.0,12.0613,12.0853,12.0452,12.0853,386503.0
2015-09-25 15:30:00,15.07,15.15,15.04,15.08,251911.0,12.0773,12.1414,12.0533,12.0853,251911.0
2015-09-25 15:35:00,15.09,15.09,15.03,15.07,271563.0,12.0933,12.0933,12.0452,12.0773,271563.0
2015-09-25 15:40:00,15.08,15.1,15.03,15.09,316493.0,12.0853,12.1013,12.0452,12.0933,316493.0
2015-09-25 15:45:00,15.09,15.13,15.06,15.11,464864.0,12.0933,12.1254,12.0693,12.1094,464864.0
2015-09-25 15:50:00,15.1,15.11,15.06,15.07,192780.0,12.1013,12.1094,12.0693,12.0773,192780.0
2015-09-25 15:55:00,15.08,15.09,15.05,15.08,417709.0,12.0853,12.0933,12.0613,12.0853,417709.0
2015-09-28 09:30:00,15.07,15.17,15.03,15.05,104818.0,12.0773,12.1574,12.0452,12.0613,104818.0
2015-09-28 09:35:00,15.05,15.1,15.0,15.06,70126.0,12.0613,12.1013,12.0212,12.0693,70126.0
2015-09-28 09:40:00,15.05,15.06,15.01,15.01,66013.0,12.0613,12.0693,12.0292,12.0292,66013.0
2015-09-28 09:45:00,15.02,15.04,14.96,14.98,76579.0,12.0372,12.0533,11.9891,12.0052,76579.0
2015-09-28 09:50:00,14.97,15.01,14.96,14.98,143345.0,11.9972,12.0292,11.9891,12.0052,143345.0
2015-09-28 09:55:00,14.99,15.03,14.98,15.01,87835.0,12.0132,12.0452,12.0052,12.0292,87835.0
2015-09-28 10:00:00,15.01,15.01,14.87,14.88,150497.0,12.0292,12.0292,11.917,11.925,150497.0
2015-09-28 10:05:00,14.87,14.93,14.82,14.89,182653.0,11.917,11.9651,11.8769,11.933,182653.0
2015-09-28 10:10:00,14.9,14.91,14.86,14.86,123287.0,11.9411,11.9491,11.909,11.909,123287.0
2015-09-28 10:15:00,14.86,14.9,14.86,14.87,140779.0,11.909,11.9411,11.909,11.917,140779.0
2015-09-28 10:20:00,14.87,14.93,14.86,14.9,209570.0,11.917,11.9651,11.909,11.9411,209570.0
2015-09-28 10:25:00,14.9,14.9,14.85,14.87,163012.0,11.9411,11.9411,11.901,11.917,163012.0
2015-09-28 10:30:00,14.87,14.87,14.83,14.84,118611.0,11.917,11.917,11.885,11.893,118611.0
2015-09-28 10:35:00,14.84,14.95,14.84,14.95,109984.0,11.893,11.9811,11.893,11.9811,109984.0
2015-09-28 10:40:00,14.95,14.97,14.89,14.93,105849.0,11.9811,11.9972,11.933,11.9651,105849.0
2015-09-28 10:45:00,14.93,14.95,14.87,14.9,120838.0,11.9651,11.9811,11.917,11.9411,120838.0
2015-09-28 10:50:00,14.9,14.9,14.81,14.9,108442.0,11.9411,11.9411,11.8689,11.9411,108442.0
2015-09-28 10:55:00,14.89,14.91,14.88,14.9,88698.0,11.933,11.9491,11.925,11.9411,88698.0
2015-09-28 11:00:00,14.89,14.97,14.88,14.97,69564.0,11.933,11.9972,11.925,11.9972,69564.0
2015-09-28 11:05:00,14.97,15.01,14.94,14.95,107614.0,11.9972,12.0292,11.9731,11.9811,107614.0
2015-09-28 11:10:00,14.96,14.98,14.89,14.9,87258.0,11.9891,12.0052,11.933,11.9411,87258.0
2015-09-28 11:15:00,14.9,14.9,14.87,14.89,71826.0,11.9411,11.9411,11.917,11.933,71826.0
2015-09-28 11:20:00,14.89,14.9,14.86,14.89,88784.0,11.933,11.9411,11.909,11.933,88784.0
2015-09-28 11:25:00,14.88,14.9,14.86,14.9,63833.0,11.925,11.9411,11.909,11.9411,63833.0
2015-09-28 11:30:00,14.89,14.91,14.88,14.89,87015.0,11.933,11.9491,11.925,11.933,87015.0
2015-09-28 11:35:00,14.89,14.95,14.89,14.95,96226.0,11.933,11.9811,11.933,11.9811,96226.0
2015-09-28 11:40:00,14.95,14.95,14.9,14.95,67458.0,11.9811,11.9811,11.9411,11.9811,67458.0
2015-09-28 11:45:00,14.95,14.98,14.9,14.91,131782.0,11.9811,12.0052,11.9411,11.9491,131782.0
2015-09-28 11:50:00,14.91,14.96,14.9,14.94,77629.0,11.9491,11.9891,11.9411,11.9731,77629.0
2015-09-28 11:55:00,14.94,14.96,14.93,14.93,79395.0,11.9731,11.9891,11.9651,11.9651,79395.0
2015-09-28 12:00:00,14.93,14.96,14.91,14.95,48709.0,11.9651,11.9891,11.9491,11.9811,48709.0
2015-09-28 12:05:00,14.95,14.96,14.89,14.9,51686.0,11.9811,11.9891,11.933,11.9411,51686.0
2015-09-28 12:10:00,14.91,14.92,14.89,14.9,67927.0,11.9491,11.9571,11.933,11.9411,67927.0
2015-09-28 12:15:00,14.9,14.9,14.89,14.9,31599.0,11.9411,11.9411,11.933,11.9411,31599.0
2015-09-28 12:20:00,14.9,14.91,14.89,14.9,70669.0,11.9411,11.9491,11.933,11.9411,70669.0
2015-09-28 12:25:00,14.9,14.93,14.89,14.92,58991.0,11.9411,11.9651,11.933,11.9571,58991.0
2015-09-28 12:30:00,14.91,14.93,14.85,14.86,64820.0,11.9491,11.9651,11.901,11.909,64820.0
2015-09-28 12:35:00,14.86,14.91,14.85,14.9,81767.0,11.909,11.9491,11.901,11.9411,81767.0
2015-09-28 12:40:00,14.9,14.92,14.87,14.87,64171.0,11.9411,11.9571,11.917,11.917,64171.0
2015-09-28 12:45:00,14.87,14.9,14.85,14.89,57987.0,11.917,11.9411,11.901,11.933,57987.0
2015-09-28 12:50:00,14.88,14.9,14.86,14.87,45938.0,11.925,11.9411,11.909,11.917,45938.0
2015-09-28 12:55:00,14.87,14.9,14.85,14.85,67505.0,11.917,11.9411,11.901,11.901,67505.0
2015-09-28 13:00:00,14.86,14.9,14.86,14.88,85485.0,11.909,11.9411,11.909,11.925,85485.0
2015-09-28 13:05:00,14.89,14.92,14.86,14.86,83940.0,11.933,11.9571,11.909,11.909,83940.0
2015-09-28 13:10:00,14.86,14.88,14.84,14.88,72933.0,11.909,11.925,11.893,11.925,72933.0
2015-09-28 13:15:00,14.88,14.88,14.83,14.85,48253.0,11.925,11.925,11.885,11.901,48253.0
2015-09-28 13:20:00,14.85,14.86,14.83,14.83,60421.0,11.901,11.909,11.885,11.885,60421.0
2015-09-28 13:25:00,14.83,14.86,14.82,14.86,50011.0,11.885,11.909,11.8769,11.909,50011.0
2015-09-28 13:30:00,14.86,14.88,14.84,14.87,98734.0,11.909,11.925,11.893,11.917,98734.0
2015-09-28 13:35:00,14.88,14.88,14.84,14.86,56720.0,11.925,11.925,11.893,11.909,56720.0
2015-09-28 13:40:00,14.86,14.93,14.86,14.92,60978.0,11.909,11.9651,11.909,11.9571,60978.0
2015-09-28 13:45:00,14.91,14.97,14.9,14.9,98464.0,11.9491,11.9972,11.9411,11.9411,98464.0
2015-09-28 13:50:00,14.9,14.94,14.88,14.89,51270.0,11.9411,11.9731,11.925,11.933,51270.0
2015-09-28 13:55:00,14.9,14.93,14.89,14.93,71847.0,11.9411,11.9651,11.933,11.9651,71847.0
2015-09-28 14:00:00,14.93,14.94,14.88,14.88,105645.0,11.9651,11.9731,11.925,11.925,105645.0
2015-09-28 14:05:00,14.88,14.92,14.88,14.89,118362.0,11.925,11.9571,11.925,11.933,118362.0
2015-09-28 14:10:00,14.89,14.91,14.88,14.9,50467.0,11.933,11.9491,11.925,11.9411,50467.0
2015-09-28 14:15:00,14.9,14.91,14.87,14.9,55749.0,11.9411,11.9491,11.917,11.9411,55749.0
2015-09-28 14:20:00,14.9,14.93,14.89,14.91,78764.0,11.9411,11.9651,11.933,11.9491,78764.0
2015-09-28 14:25:00,14.91,14.92,14.89,14.9,84300.0,11.9491,11.9571,11.933,11.9411,84300.0
2015-09-28 14:30:00,14.9,14.94,14.89,14.93,77404.0,11.9411,11.9731,11.933,11.9651,77404.0
2015-09-28 14:35:00,14.94,15.0,14.92,14.93,143861.0,11.9731,12.0212,11.9571,11.9651,143861.0
2015-09-28 14:40:00,14.94,14.98,14.93,14.98,30826.0,11.9731,12.0052,11.9651,12.0052,30826.0
2015-09-28 14:45:00,14.98,15.01,14.95,14.96,104710.0,12.0052,12.0292,11.9811,11.9891,104710.0
2015-09-28 14:50:00,14.96,14.99,14.95,14.96,109371.0,11.9891,12.0132,11.9811,11.9891,109371.0
2015-09-28 14:55:00,14.96,14.98,14.94,14.98,71818.0,11.9891,12.0052,11.9731,12.0052,71818.0
2015-09-28 15:00:00,14.99,14.99,14.96,14.96,147308.0,12.0132,12.0132,11.9891,11.9891,147308.0
2015-09-28 15:05:00,14.96,14.97,14.91,14.92,70081.0,11.9891,11.9972,11.9491,11.9571,70081.0
2015-09-28 15:10:00,14.92,14.93,14.88,14.9,119967.0,11.9571,11.9651,11.925,11.9411,119967.0
2015-09-28 15:15:00,14.9,14.91,14.88,14.9,134672.0,11.9411,11.9491,11.925,11.9411,134672.0
2015-09-28 15:20:00,14.9,14.91,14.88,14.9,171735.0,11.9411,11.9491,11.925,11.9411,171735.0
2015-09-28 15:25:00,14.9,14.91,14.87,14.9,166783.0,11.9411,11.9491,11.917,11.9411,166783.0
2015-09-28 15:30:00,14.9,14.95,14.88,14.94,142132.0,11.9411,11.9811,11.925,11.9731,142132.0
2015-09-28 15:35:00,14.94,14.96,14.89,14.9,227755.0,11.9731,11.9891,11.933,11.9411,227755.0
2015-09-28 15:40:00,14.9,14.96,14.89,14.95,179834.0,11.9411,11.9891,11.933,11.9811,179834.0
2015-09-28 15:45:00,14.95,14.95,14.9,14.9,111318.0,11.9811,11.9811,11.9411,11.9411,111318.0
2015-09-28 15:50:00,14.91,14.93,14.89,14.91,153484.0,11.9491,11.9651,11.933,11.9491,153484.0
2015-09-28 15:55:00,14.91,14.91,14.86,14.88,266107.0,11.9491,11.9491,11.909,11.925,266107.0
2015-09-29 09:30:00,14.94,14.96,14.9,14.9,115862.0,11.9731,11.9891,11.9411,11.9411,115862.0
2015-09-29 09:35:00,14.9,14.93,14.81,14.83,100569.0,11.9411,11.9651,11.8689,11.885,100569.0
2015-09-29 09:40:00,14.82,14.82,14.76,14.76,86155.0,11.8769,11.8769,11.8289,11.8289,86155.0
2015-09-29 09:45:00,14.75,14.78,14.71,14.73,153060.0,11.8209,11.8449,11.7888,11.8048,153060.0
2015-09-29 09:50:00,14.72,14.92,14.72,14.89,156975.0,11.7968,11.9571,11.7968,11.933,156975.0
2015-09-29 09:55:00,14.9,14.94,14.86,14.87,145402.0,11.9411,11.9731,11.909,11.917,145402.0
2015-09-29 10:00:00,14.87,14.9,14.87,14.87,102265.0,11.917,11.9411,11.917,11.917,102265.0
2015-09-29 10:05:00,14.88,14.96,14.88,14.9,168922.0,11.925,11.9891,11.925,11.9411,168922.0
2015-09-29 10:10:00,14.9,14.9,14.87,14.9,101882.0,11.9411,11.9411,11.917,11.9411,101882.0
2015-09-29 10:15:00,14.9,14.94,14.89,14.9,123652.0,11.9411,11.9731,11.933,11.9411,123652.0
2015-09-29 10:20:00,14.9,14.91,14.88,14.9,119579.0,11.9411,11.9491,11.925,11.9411,119579.0
2015-09-29 10:25:00,14.9,14.91,14.88,14.9,183151.0,11.9411,11.9491,11.925,11.9411,183151.0
2015-09-29 10:30:00,14.9,14.91,14.88,14.9,143918.0,11.9411,11.9491,11.925,11.9411,143918.0
2015-09-29 10:35:00,14.9,14.91,14.88,14.89,121521.0,11.9411,11.9491,11.925,11.933,121521.0
2015-09-29 10:40:00,14.88,14.88,14.82,14.83,93321.0,11.925,11.925,11.8769,11.885,93321.0
2015-09-29 10:45:00,14.83,14.84,14.78,14.79,174290.0,11.885,11.893,11.8449,11.8529,174290.0
2015-09-29 10:50:00,14.79,14.81,14.76,14.8,129851.0,11.8529,11.8689,11.8289,11.8609,129851.0
2015-09-29 10:55:00,14.8,14.8,14.73,14.75,148062.0,11.8609,11.8609,11.8048,11.8209,148062.0
2015-09-29 11:00:00,14.76,14.79,14.75,14.79,157408.0,11.8289,11.8529,11.8209,11.8529,157408.0
2015-09-29 11:05:00,14.79,14.79,14.73,14.74,94711.0,11.8529,11.8529,11.8048,11.8128,94711.0
2015-09-29 11:10:00,14.74,14.78,14.73,14.78,120050.0,11.8128,11.8449,11.8048,11.8449,120050.0
2015-09-29 11:15:00,14.77,14.82,14.77,14.8,102866.0,11.8369,11.8769,11.8369,11.8609,102866.0
2015-09-29 11:20:00,14.81,14.83,14.79,14.82,140988.0,11.8689,11.885,11.8529,11.8769,140988.0
2015-09-29 11:25:00,14.81,14.82,14.74,14.75,188961.0,11.8689,11.8769,11.8128,11.8209,188961.0
2015-09-29 11:30:00,14.74,14.77,14.73,14.75,83384.0,11.8128,11.8369,11.8048,11.8209,83384.0
2015-09-29 11:35:00,14.75,14.75,14.73,14.74,125001.0,11.8209,11.8209,11.8048,11.8128,125001.0
2015-09-29 11:40:00,14.74,14.77,14.73,14.75,76277.0,11.8128,11.8369,11.8048,11.8209,76277.0
2015-09-29 11:45:00,14.76,14.76,14.74,14.75,174331.0,11.8289,11.8289,11.8128,11.8209,174331.0
2015-09-29 11:50:00,14.75,14.76,14.72,14.73,116727.0,11.8209,11.8289,11.7968,11.8048,116727.0
2015-09-29 11:55:00,14.73,14.74,14.64,14.67,143233.0,11.8048,11.8128,11.7327,11.7567,143233.0
2015-09-29 12:00:00,14.66,14.71,14.65,14.71,97553.0,11.7487,11.7888,11.7407,11.7888,97553.0
2015-09-29 12:05:00,14.71,14.73,14.69,14.7,64751.0,11.7888,11.8048,11.7728,11.7808,64751.0
2015-09-29 12:10:00,14.7,14.71,14.68,14.7,49146.0,11.7808,11.7888,11.7648,11.7808,49146.0
2015-09-29 12:15:00,14.71,14.72,14.68,14.7,134051.0,11.7888,11.7968,11.7648,11.7808,134051.0
2015-09-29 12:20:00,14.7,14.7,14.68,14.7,56218.0,11.7808,11.7808,11.7648,11.7808,56218.0
2015-09-29 12:25:00,14.7,14.71,14.63,14.66,175395.0,11.7808,11.7888,11.7247,11.7487,175395.0
2015-09-29 12:30:00,14.66,14.7,14.66,14.7,47554.0,11.7487,11.7808,11.7487,11.7808,47554.0
2015-09-29 12:35:00,14.7,14.7,14.64,14.64,71833.0,11.7808,11.7808,11.7327,11.7327,71833.0
2015-09-29 12:40:00,14.64,14.66,14.61,14.65,78027.0,11.7327,11.7487,11.7087,11.7407,78027.0
2015-09-29 12:45:00,14.65,14.65,14.63,14.65,80960.0,11.7407,11.7407,11.7247,11.7407,80960.0
2015-09-29 12:50:00,14.65,14.66,14.63,14.63,92790.0,11.7407,11.7487,11.7247,11.7247,92790.0
2015-09-29 12:55:00,14.64,14.65,14.64,14.65,45016.0,11.7327,11.7407,11.7327,11.7407,45016.0
2015-09-29 13:00:00,14.65,14.65,14.62,14.64,103261.0,11.7407,11.7407,11.7167,11.7327,103261.0
2015-09-29 13:05:00,14.65,14.66,14.61,14.63,160943.0,11.7407,11.7487,11.7087,11.7247,160943.0
2015-09-29 13:10:00,14.63,14.64,14.61,14.62,56954.0,11.7247,11.7327,11.7087,11.7167,56954.0
2015-09-29 13:15:00,14.62,14.62,14.58,14.58,143837.0,11.7167,11.7167,11.6846,11.6846,143837.0
2015-09-29 13:20:00,14.59,14.6,14.54,14.54,173919.0,11.6926,11.7006,11.6526,11.6526,173919.0
2015-09-29 13:25:00,14.55,14.55,14.49,14.51,164124.0,11.6606,11.6606,11.6125,11.6285,164124.0
2015-09-29 13:30:00,14.51,14.53,14.49,14.5,117560.0,11.6285,11.6445,11.6125,11.6205,117560.0
2015-09-29 13:35:00,14.5,14.56,14.49,14.53,144142.0,11.6205,11.6686,11.6125,11.6445,144142.0
2015-09-29 13:40:00,14.53,14.54,14.52,14.54,69597.0,11.6445,11.6526,11.6365,11.6526,69597.0
2015-09-29 13:45:00,14.54,14.54,14.49,14.5,101977.0,11.6526,11.6526,11.6125,11.6205,101977.0
2015-09-29 13:50:00,14.5,14.52,14.5,14.52,25281.0,11.6205,11.6365,11.6205,11.6365,25281.0
2015-09-29 13:55:00,14.52,14.52,14.48,14.5,82060.0,11.6365,11.6365,11.6045,11.6205,82060.0
2015-09-29 14:00:00,14.5,14.5,14.46,14.49,77436.0,11.6205,11.6205,11.5884,11.6125,77436.0
2015-09-29 14:05:00,14.49,14.51,14.48,14.5,58286.0,11.6125,11.6285,11.6045,11.6205,58286.0
2015-09-29 14:10:00,14.51,14.51,14.46,14.48,136792.0,11.6285,11.6285,11.5884,11.6045,136792.0
2015-09-29 14:15:00,14.49,14.5,14.48,14.49,78295.0,11.6125,11.6205,11.6045,11.6125,78295.0
2015-09-29 14:20:00,14.49,14.5,14.48,14.5,40494.0,11.6125,11.6205,11.6045,11.6205,40494.0
2015-09-29 14:25:00,14.5,14.53,14.48,14.51,144849.0,11.6205,11.6445,11.6045,11.6285,144849.0
2015-09-29 14:30:00,14.5,14.51,14.48,14.49,51322.0,11.6205,11.6285,11.6045,11.6125,51322.0
2015-09-29 14:35:00,14.5,14.5,14.48,14.48,87952.0,11.6205,11.6205,11.6045,11.6045,87952.0
2015-09-29 14:40:00,14.48,14.48,14.44,14.45,74531.0,11.6045,11.6045,11.5724,11.5804,74531.0
2015-09-29 14:45:00,14.46,14.47,14.43,14.43,95144.0,11.5884,11.5965,11.5644,11.5644,95144.0
2015-09-29 14:50:00,14.43,14.46,14.43,14.43,89165.0,11.5644,11.5884,11.5644,11.5644,89165.0
2015-09-29 14:55:00,14.44,14.48,14.43,14.47,84992.0,11.5724,11.6045,11.5644,11.5965,84992.0
2015-09-29 15:00:00,14.47,14.5,14.45,14.45,109791.0,11.5965,11.6205,11.5804,11.5804,109791.0
2015-09-29 15:05:00,14.45,14.5,14.45,14.48,85262.0,11.5804,11.6205,11.5804,11.6045,85262.0
2015-09-29 15:10:00,14.48,14.5,14.48,14.5,81605.0,11.6045,11.6205,11.6045,11.6205,81605.0
2015-09-29 15:15:00,14.5,14.51,14.48,14.49,142820.0,11.6205,11.6285,11.6045,11.6125,142820.0
2015-09-29 15:20:00,14.49,14.5,14.46,14.48,149904.0,11.6125,11.6205,11.5884,11.6045,149904.0
2015-09-29 15:25:00,14.48,14.5,14.46,14.47,147772.0,11.6045,11.6205,11.5884,11.5965,147772.0
2015-09-29 15:30:00,14.47,14.5,14.47,14.48,191452.0,11.5965,11.6205,11.5965,11.6045,191452.0
2015-09-29 15:35:00,14.48,14.53,14.47,14.47,241119.0,11.6045,11.6445,11.5965,11.5965,241119.0
2015-09-29 15:40:00,14.47,14.5,14.46,14.49,129853.0,11.5965,11.6205,11.5884,11.6125,129853.0
2015-09-29 15:45:00,14.5,14.51,14.49,14.5,202540.0,11.6205,11.6285,11.6125,11.6205,202540.0
2015-09-29 15:50:00,14.49,14.5,14.47,14.47,345251.0,11.6125,11.6205,11.5965,11.5965,345251.0
2015-09-29 15:55:00,14.47,14.49,14.46,14.48,394619.0,11.5965,11.6125,11.5884,11.6045,394619.0
2015-09-30 09:30:00,14.59,14.72,14.59,14.69,153100.0,11.6926,11.7968,11.6926,11.7728,153100.0
2015-09-30 09:35:00,14.69,14.72,14.59,14.61,137773.0,11.7728,11.7968,11.6926,11.7087,137773.0
2015-09-30 09:40:00,14.6,14.68,14.6,14.67,102131.0,11.7006,11.7648,11.7006,11.7567,102131.0
2015-09-30 09:45:00,14.67,14.7,14.64,14.64,150470.0,11.7567,11.7808,11.7327,11.7327,150470.0
2015-09-30 09:50:00,14.64,14.66,14.62,14.63,88218.0,11.7327,11.7487,11.7167,11.7247,88218.0
2015-09-30 09:55:00,14.63,14.65,14.61,14.62,106583.0,11.7247,11.7407,11.7087,11.7167,106583.0
2015-09-30 10:00:00,14.62,14.64,14.61,14.62,129247.0,11.7167,11.7327,11.7087,11.7167,129247.0
2015-09-30 10:05:00,14.62,14.67,14.62,14.65,188864.0,11.7167,11.7567,11.7167,11.7407,188864.0
2015-09-30 10:10:00,14.66,14.71,14.64,14.69,136865.0,11.7487,11.7888,11.7327,11.7728,136865.0
2015-09-30 10:15:00,14.68,14.72,14.68,14.7,168194.0,11.7648,11.7968,11.7648,11.7808,168194.0
2015-09-30 10:20:00,14.7,14.72,14.68,14.7,139893.0,11.7808,11.7968,11.7648,11.7808,139893.0
2015-09-30 10:25:00,14.71,14.8,14.7,14.78,119541.0,11.7888,11.8609,11.7808,11.8449,119541.0
2015-09-30 10:30:00,14.78,14.78,14.67,14.68,159404.0,11.8449,11.8449,11.7567,11.7648,159404.0
2015-09-30 10:35:00,14.68,14.75,14.68,14.75,107970.0,11.7648,11.8209,11.7648,11.8209,107970.0
2015-09-30 10:40:00,14.75,14.77,14.75,14.77,90731.0,11.8209,11.8369,11.8209,11.8369,90731.0
2015-09-30 10:45:00,14.77,14.78,14.74,14.75,93840.0,11.8369,11.8449,11.8128,11.8209,93840.0
2015-09-30 10:50:00,14.75,14.79,14.75,14.77,101750.0,11.8209,11.8529,11.8209,11.8369,101750.0
2015-09-30 10:55:00,14.77,14.79,14.77,14.78,85086.0,11.8369,11.8529,11.8369,11.8449,85086.0
2015-09-30 11:00:00,14.79,14.79,14.73,14.74,122964.0,11.8529,11.8529,11.8048,11.8128,122964.0
2015-09-30 11:05:00,14.74,14.78,14.73,14.78,65624.0,11.8128,11.8449,11.8048,11.8449,65624.0
2015-09-30 11:10:00,14.78,14.84,14.77,14.82,95897.0,11.8449,11.893,11.8369,11.8769,95897.0
2015-09-30 11:15:00,14.82,14.83,14.78,14.8,85462.0,11.8769,11.885,11.8449,11.8609,85462.0
2015-09-30 11:20:00,14.8,14.81,14.79,14.81,82593.0,11.8609,11.8689,11.8529,11.8689,82593.0
2015-09-30 11:25:00,14.81,14.84,14.8,14.83,86483.0,11.8689,11.893,11.8609,11.885,86483.0
2015-09-30 11:30:00,14.83,14.83,14.79,14.8,67618.0,11.885,11.885,11.8529,11.8609,67618.0
2015-09-30 11:35:00,14.81,14.82,14.79,14.79,68573.0,11.8689,11.8769,11.8529,11.8529,68573.0
2015-09-30 11:40:00,14.78,14.79,14.75,14.78,59127.0,11.8449,11.8529,11.8209,11.8449,59127.0
2015-09-30 11:45:00,14.78,14.8,14.78,14.8,69786.0,11.8449,11.8609,11.8449,11.8609,69786.0
2015-09-30 11:50:00,14.8,14.81,14.77,14.77,120147.0,11.8609,11.8689,11.8369,11.8369,120147.0
2015-09-30 11:55:00,14.78,14.8,14.77,14.79,87638.0,11.8449,11.8609,11.8369,11.8529,87638.0
2015-09-30 12:00:00,14.8,14.8,14.78,14.78,94692.0,11.8609,11.8609,11.8449,11.8449,94692.0
2015-09-30 12:05:00,14.79,14.79,14.74,14.77,62575.0,11.8529,11.8529,11.8128,11.8369,62575.0
2015-09-30 12:10:00,14.77,14.79,14.76,14.79,34512.0,11.8369,11.8529,11.8289,11.8529,34512.0
2015-09-30 12:15:00,14.79,14.8,14.75,14.77,101861.0,11.8529,11.8609,11.8209,11.8369,101861.0
2015-09-30 12:20:00,14.77,14.78,14.75,14.77,67098.0,11.8369,11.8449,11.8209,11.8369,67098.0
2015-09-30 12:25:00,14.78,14.8,14.78,14.79,56122.0,11.8449,11.8609,11.8449,11.8529,56122.0
2015-09-30 12:30:00,14.79,14.8,14.79,14.8,91391.0,11.8529,11.8609,11.8529,11.8609,91391.0
2015-09-30 12:35:00,14.8,14.81,14.78,14.78,72531.0,11.8609,11.8689,11.8449,11.8449,72531.0
2015-09-30 12:40:00,14.79,14.8,14.76,14.79,48057.0,11.8529,11.8609,11.8289,11.8529,48057.0
2015-09-30 12:45:00,14.78,14.78,14.66,14.67,89129.0,11.8449,11.8449,11.7487,11.7567,89129.0
2015-09-30 12:50:00,14.67,14.71,14.66,14.71,41735.0,11.7567,11.7888,11.7487,11.7888,41735.0
2015-09-30 12:55:00,14.71,14.75,14.7,14.75,35622.0,11.7888,11.8209,11.7808,11.8209,35622.0
2015-09-30 13:00:00,14.75,14.76,14.74,14.76,51662.0,11.8209,11.8289,11.8128,11.8289,51662.0
2015-09-30 13:05:00,14.76,14.77,14.75,14.77,75719.0,11.8289,11.8369,11.8209,11.8369,75719.0
2015-09-30 13:10:00,14.77,14.81,14.77,14.77,136179.0,11.8369,11.8689,11.8369,11.8369,136179.0
2015-09-30 13:15:00,14.78,14.78,14.77,14.78,13093.0,11.8449,11.8449,11.8369,11.8449,13093.0
2015-09-30 13:20:00,14.78,14.78,14.71,14.72,65720.0,11.8449,11.8449,11.7888,11.7968,65720.0
2015-09-30 13:25:00,14.71,14.74,14.71,14.72,54930.0,11.7888,11.8128,11.7888,11.7968,54930.0
2015-09-30 13:30:00,14.73,14.77,14.73,14.75,42954.0,11.8048,11.8369,11.8048,11.8209,42954.0
2015-09-30 13:35:00,14.75,14.75,14.72,14.75,46037.0,11.8209,11.8209,11.7968,11.8209,46037.0
2015-09-30 13:40:00,14.75,14.8,14.74,14.8,39204.0,11.8209,11.8609,11.8128,11.8609,39204.0
2015-09-30 13:45:00,14.8,14.8,14.79,14.79,19718.0,11.8609,11.8609,11.8529,11.8529,19718.0
2015-09-30 13:50:00,14.8,14.8,14.77,14.77,128520.0,11.8609,11.8609,11.8369,11.8369,128520.0
2015-09-30 13:55:00,14.78,14.78,14.77,14.78,19296.0,11.8449,11.8449,11.8369,11.8449,19296.0
2015-09-30 14:00:00,14.78,14.78,14.77,14.78,44073.0,11.8449,11.8449,11.8369,11.8449,44073.0
2015-09-30 14:05:00,14.78,14.78,14.75,14.76,110975.0,11.8449,11.8449,11.8209,11.8289,110975.0
2015-09-30 14:10:00,14.76,14.8,14.75,14.8,45849.0,11.8289,11.8609,11.8209,11.8609,45849.0
2015-09-30 14:15:00,14.8,14.81,14.78,14.78,129575.0,11.8609,11.8689,11.8449,11.8449,129575.0
2015-09-30 14:20:00,14.78,14.79,14.75,14.77,87212.0,11.8449,11.8529,11.8209,11.8369,87212.0
2015-09-30 14:25:00,14.77,14.79,14.75,14.77,88458.0,11.8369,11.8529,11.8209,11.8369,88458.0
2015-09-30 14:30:00,14.77,14.78,14.75,14.75,117044.0,11.8369,11.8449,11.8209,11.8209,117044.0
2015-09-30 14:35:00,14.74,14.76,14.74,14.76,45592.0,11.8128,11.8289,11.8128,11.8289,45592.0
2015-09-30 14:40:00,14.75,14.76,14.73,14.75,97407.0,11.8209,11.8289,11.8048,11.8209,97407.0
2015-09-30 14:45:00,14.75,14.78,14.74,14.75,173202.0,11.8209,11.8449,11.8128,11.8209,173202.0
2015-09-30 14:50:00,14.75,14.78,14.74,14.78,124996.0,11.8209,11.8449,11.8128,11.8449,124996.0
2015-09-30 14:55:00,14.78,14.81,14.77,14.77,211740.0,11.8449,11.8689,11.8369,11.8369,211740.0
2015-09-30 15:00:00,14.77,14.77,14.74,14.75,249203.0,11.8369,11.8369,11.8128,11.8209,249203.0
2015-09-30 15:05:00,14.75,14.76,14.73,14.75,245429.0,11.8209,11.8289,11.8048,11.8209,245429.0
2015-09-30 15:10:00,14.75,14.76,14.74,14.75,333942.0,11.8209,11.8289,11.8128,11.8209,333942.0
2015-09-30 15:15:00,14.75,14.76,14.74,14.75,192222.0,11.8209,11.8289,11.8128,11.8209,192222.0
2015-09-30 15:20:00,14.75,14.81,14.74,14.79,226942.0,11.8209,11.8689,11.8128,11.8529,226942.0
2015-09-30 15:25:00,14.79,14.8,14.76,14.78,281859.0,11.8529,11.8609,11.8289,11.8449,281859.0
2015-09-30 15:30:00,14.78,14.85,14.78,14.85,185294.0,11.8449,11.901,11.8449,11.901,185294.0
2015-09-30 15:35:00,14.85,14.86,14.83,14.85,246899.0,11.901,11.909,11.885,11.901,246899.0
2015-09-30 15:40:00,14.84,14.88,14.84,14.86,554913.0,11.893,11.925,11.893,11.909,554913.0
2015-09-30 15:45:00,14.86,14.95,14.86,14.88,327951.0,11.909,11.9811,11.909,11.925,327951.0
2015-09-30 15:50:00,14.88,14.91,14.87,14.9,567490.0,11.925,11.9491,11.917,11.9411,567490.0
2015-09-30 15:55:00,14.9,14.9,14.84,14.84,562732.0,11.9411,11.9411,11.893,11.893,562732.0
2015-10-01 09:30:00,14.87,15.02,14.87,15.01,103333.0,11.917,12.0372,11.917,12.0292,103333.0
2015-10-01 09:35:00,15.01,15.04,14.93,14.93,151724.0,12.0292,12.0533,11.9651,11.9651,151724.0
2015-10-01 09:40:00,14.93,14.97,14.92,14.93,93596.0,11.9651,11.9972,11.9571,11.9651,93596.0
2015-10-01 09:45:00,14.92,14.94,14.89,14.92,134509.0,11.9571,11.9731,11.933,11.9571,134509.0
2015-10-01 09:50:00,14.93,14.93,14.86,14.88,101600.0,11.9651,11.9651,11.909,11.925,101600.0
2015-10-01 09:55:00,14.87,14.87,14.82,14.84,165317.0,11.917,11.917,11.8769,11.893,165317.0
2015-10-01 10:00:00,14.83,14.86,14.77,14.82,106033.0,11.885,11.909,11.8369,11.8769,106033.0
2015-10-01 10:05:00,14.83,14.88,14.82,14.87,104555.0,11.885,11.925,11.8769,11.917,104555.0
2015-10-01 10:10:00,14.87,14.91,14.86,14.89,116452.0,11.917,11.9491,11.909,11.933,116452.0
2015-10-01 10:15:00,14.89,14.9,14.85,14.86,122664.0,11.933,11.9411,11.901,11.909,122664.0
2015-10-01 10:20:00,14.87,14.9,14.86,14.88,104002.0,11.917,11.9411,11.909,11.925,104002.0
2015-10-01 10:25:00,14.88,14.9,14.87,14.89,133317.0,11.925,11.9411,11.917,11.933,133317.0
2015-10-01 10:30:00,14.89,14.91,14.87,14.88,92594.0,11.933,11.9491,11.917,11.925,92594.0
2015-10-01 10:35:00,14.88,14.9,14.85,14.89,71930.0,11.925,11.9411,11.901,11.933,71930.0
2015-10-01 10:40:00,14.89,14.9,14.85,14.9,106994.0,11.933,11.9411,11.901,11.9411,106994.0
2015-10-01 10:45:00,14.89,14.9,14.83,14.85,98745.0,11.933,11.9411,11.885,11.901,98745.0
2015-10-01 10:50:00,14.86,14.86,14.77,14.77,92949.0,11.909,11.909,11.8369,11.8369,92949.0
2015-10-01 10:55:00,14.77,14.86,14.77,14.82,66858.0,11.8369,11.909,11.8369,11.8769,66858.0
2015-10-01 11:00:00,14.82,14.85,14.8,14.82,79003.0,11.8769,11.901,11.8609,11.8769,79003.0
2015-10-01 11:05:00,14.82,14.83,14.8,14.82,59848.0,11.8769,11.885,11.8609,11.8769,59848.0
2015-10-01 11:10:00,14.82,14.86,14.82,14.84,100465.0,11.8769,11.909,11.8769,11.893,100465.0
2015-10-01 11:15:00,14.85,14.86,14.81,14.83,78932.0,11.901,11.909,11.8689,11.885,78932.0
2015-10-01 11:20:00,14.83,14.86,14.83,14.84,77843.0,11.885,11.909,11.885,11.893,77843.0
2015-10-01 11:25:00,14.84,14.87,14.83,14.85,86180.0,11.893,11.917,11.885,11.901,86180.0
2015-10-01 11:30:00,14.86,14.86,14.84,14.85,1776641.0,11.909,11.909,11.893,11.901,1776641.0
2015-10-01 11:35:00,14.86,14.86,14.84,14.84,59643.0,11.909,11.909,11.893,11.893,59643.0
2015-10-01 11:40:00,14.84,14.84,14.78,14.79,96596.0,11.893,11.893,11.8449,11.8529,96596.0
2015-10-01 11:45:00,14.79,14.79,14.71,14.75,71575.0,11.8529,11.8529,11.7888,11.8209,71575.0
2015-10-01 11:50:00,14.75,14.75,14.72,14.73,50965.0,11.8209,11.8209,11.7968,11.8048,50965.0
2015-10-01 11:55:00,14.72,14.74,14.69,14.74,56354.0,11.7968,11.8128,11.7728,11.8128,56354.0
2015-10-01 12:00:00,14.74,14.74,14.68,14.73,56811.0,11.8128,11.8128,11.7648,11.8048,56811.0
2015-10-01 12:05:00,14.73,14.73,14.69,14.7,72611.0,11.8048,11.8048,11.7728,11.7808,72611.0
2015-10-01 12:10:00,14.7,14.75,14.68,14.75,43238.0,11.7808,11.8209,11.7648,11.8209,43238.0
2015-10-01 12:15:00,14.75,14.76,14.7,14.7,1599925.0,11.8209,11.8289,11.7808,11.7808,1599925.0
2015-10-01 12:20:00,14.7,14.73,14.67,14.71,109580.0,11.7808,11.8048,11.7567,11.7888,109580.0
2015-10-01 12:25:00,14.71,14.8,14.71,14.78,99674.0,11.7888,11.8609,11.7888,11.8449,99674.0
2015-10-01 12:30:00,14.79,14.81,14.76,14.8,73607.0,11.8529,11.8689,11.8289,11.8609,73607.0
2015-10-01 12:35:00,14.8,14.8,14.75,14.78,57812.0,11.8609,11.8609,11.8209,11.8449,57812.0
2015-10-01 12:40:00,14.78,14.8,14.74,14.75,76334.0,11.8449,11.8609,11.8128,11.8209,76334.0
2015-10-01 12:45:00,14.75,14.79,14.74,14.76,51023.0,11.8209,11.8529,11.8128,11.8289,51023.0
2015-10-01 12:50:00,14.76,14.79,14.76,14.77,67452.0,11.8289,11.8529,11.8289,11.8369,67452.0
2015-10-01 12:55:00,14.77,14.79,14.77,14.78,16004.0,11.8369,11.8529,11.8369,11.8449,16004.0
2015-10-01 13:00:00,14.78,14.8,14.78,14.79,28123.0,11.8449,11.8609,11.8449,11.8529,28123.0
2015-10-01 13:05:00,14.8,14.8,14.74,14.75,129879.0,11.8609,11.8609,11.8128,11.8209,129879.0
2015-10-01 13:10:00,14.76,14.79,14.76,14.77,62279.0,11.8289,11.8529,11.8289,11.8369,62279.0
2015-10-01 13:15:00,14.76,14.78,14.74,14.74,51997.0,11.8289,11.8449,11.8128,11.8128,51997.0
2015-10-01 13:20:00,14.73,14.74,14.7,14.74,34552.0,11.8048,11.8128,11.7808,11.8128,34552.0
2015-10-01 13:25:00,14.75,14.79,14.74,14.76,51268.0,11.8209,11.8529,11.8128,11.8289,51268.0
2015-10-01 13:30:00,14.77,14.79,14.76,14.77,38749.0,11.8369,11.8529,11.8289,11.8369,38749.0
2015-10-01 13:35:00,14.78,14.78,14.72,14.75,51449.0,11.8449,11.8449,11.7968,11.8209,51449.0
2015-10-01 13:40:00,14.75,14.76,14.71,14.74,48829.0,11.8209,11.8289,11.7888,11.8128,48829.0
2015-10-01 13:45:00,14.74,14.76,14.73,14.74,68790.0,11.8128,11.8289,11.8048,11.8128,68790.0
2015-10-01 13:50:00,14.75,14.76,14.74,14.75,49875.0,11.8209,11.8289,11.8128,11.8209,49875.0
2015-10-01 13:55:00,14.75,14.79,14.74,14.78,42230.0,11.8209,11.8529,11.8128,11.8449,42230.0
2015-10-01 14:00:00,14.78,14.79,14.76,14.77,75410.0,11.8449,11.8529,11.8289,11.8369,75410.0
2015-10-01 14:05:00,14.77,14.8,14.76,14.79,73880.0,11.8369,11.8609,11.8289,11.8529,73880.0
2015-10-01 14:10:00,14.8,14.8,14.76,14.76,80575.0,11.8609,11.8609,11.8289,11.8289,80575.0
2015-10-01 14:15:00,14.76,14.77,14.75,14.76,79079.0,11.8289,11.8369,11.8209,11.8289,79079.0
2015-10-01 14:20:00,14.75,14.76,14.72,14.74,51915.0,11.8209,11.8289,11.7968,11.8128,51915.0
2015-10-01 14:25:00,14.74,14.76,14.72,14.74,91720.0,11.8128,11.8289,11.7968,11.8128,91720.0
2015-10-01 14:30:00,14.75,14.75,14.71,14.71,80334.0,11.8209,11.8209,11.7888,11.7888,80334.0
2015-10-01 14:35:00,14.71,14.72,14.68,14.71,61732.0,11.7888,11.7968,11.7648,11.7888,61732.0
2015-10-01 14:40:00,14.71,14.73,14.69,14.71,63415.0,11.7888,11.8048,11.7728,11.7888,63415.0
2015-10-01 14:45:00,14.72,14.76,14.71,14.71,100646.0,11.7968,11.8289,11.7888,11.7888,100646.0
2015-10-01 14:50:00,14.72,14.75,14.71,14.75,48920.0,11.7968,11.8209,11.7888,11.8209,48920.0
2015-10-01 14:55:00,14.75,14.76,14.74,14.74,126130.0,11.8209,11.8289,11.8128,11.8128,126130.0
2015-10-01 15:00:00,14.75,14.79,14.74,14.78,69606.0,11.8209,11.8529,11.8128,11.8449,69606.0
2015-10-01 15:05:00,14.79,14.79,14.73,14.74,131476.0,11.8529,11.8529,11.8048,11.8128,131476.0
2015-10-01 15:10:00,14.74,14.76,14.74,14.75,132383.0,11.8128,11.8289,11.8128,11.8209,132383.0
2015-10-01 15:15:00,14.75,14.76,14.73,14.74,134775.0,11.8209,11.8289,11.8048,11.8128,134775.0
2015-10-01 15:20:00,14.74,14.76,14.73,14.75,116003.0,11.8128,11.8289,11.8048,11.8209,116003.0
2015-10-01 15:25:00,14.75,14.76,14.71,14.73,144703.0,11.8209,11.8289,11.7888,11.8048,144703.0
2015-10-01 15:30:00,14.73,14.75,14.73,14.74,92002.0,11.8048,11.8209,11.8048,11.8128,92002.0
2015-10-01 15:35:00,14.74,14.75,14.67,14.69,153401.0,11.8128,11.8209,11.7567,11.7728,153401.0
2015-10-01 15:40:00,14.7,14.71,14.69,14.7,115523.0,11.7808,11.7888,11.7728,11.7808,115523.0
2015-10-01 15:45:00,14.71,14.75,14.7,14.72,250724.0,11.7888,11.8209,11.7808,11.7968,250724.0
2015-10-01 15:50:00,14.72,14.73,14.68,14.7,187402.0,11.7968,11.8048,11.7648,11.7808,187402.0
2015-10-01 15:55:00,14.7,14.75,14.7,14.75,343613.0,11.7808,11.8209,11.7808,11.8209,343613.0
2015-10-02 09:30:00,14.55,14.8,14.55,14.64,150306.0,11.6606,11.8609,11.6606,11.7327,150306.0
2015-10-02 09:35:00,14.65,14.75,14.64,14.73,100907.0,11.7407,11.8209,11.7327,11.8048,100907.0
2015-10-02 09:40:00,14.74,14.77,14.68,14.69,248408.0,11.8128,11.8369,11.7648,11.7728,248408.0
2015-10-02 09:45:00,14.7,14.71,14.66,14.68,83056.0,11.7808,11.7888,11.7487,11.7648,83056.0
2015-10-02 09:50:00,14.68,14.7,14.67,14.7,128761.0,11.7648,11.7808,11.7567,11.7808,128761.0
2015-10-02 09:55:00,14.7,14.71,14.68,14.7,146276.0,11.7808,11.7888,11.7648,11.7808,146276.0
2015-10-02 10:00:00,14.69,14.71,14.68,14.69,119156.0,11.7728,11.7888,11.7648,11.7728,119156.0
2015-10-02 10:05:00,14.69,14.74,14.68,14.73,1078771.0,11.7728,11.8128,11.7648,11.8048,1078771.0
2015-10-02 10:10:00,14.74,14.75,14.69,14.71,111115.0,11.8128,11.8209,11.7728,11.7888,111115.0
2015-10-02 10:15:00,14.7,14.72,14.69,14.7,102657.0,11.7808,11.7968,11.7728,11.7808,102657.0
2015-10-02 10:20:00,14.7,14.7,14.69,14.69,97216.0,11.7808,11.7808,11.7728,11.7728,97216.0
2015-10-02 10:25:00,14.69,14.69,14.66,14.69,49781.0,11.7728,11.7728,11.7487,11.7728,49781.0
2015-10-02 10:30:00,14.69,14.71,14.68,14.7,71407.0,11.7728,11.7888,11.7648,11.7808,71407.0
2015-10-02 10:35:00,14.7,14.7,14.67,14.7,79973.0,11.7808,11.7808,11.7567,11.7808,79973.0
2015-10-02 10:40:00,14.7,14.71,14.69,14.69,120091.0,11.7808,11.7888,11.7728,11.7728,120091.0
2015-10-02 10:45:00,14.7,14.7,14.67,14.7,46056.0,11.7808,11.7808,11.7567,11.7808,46056.0
2015-10-02 10:50:00,14.7,14.7,14.62,14.62,97469.0,11.7808,11.7808,11.7167,11.7167,97469.0
2015-10-02 10:55:00,14.62,14.69,14.62,14.67,75068.0,11.7167,11.7728,11.7167,11.7567,75068.0
2015-10-02 11:00:00,14.68,14.7,14.66,14.66,107317.0,11.7648,11.7808,11.7487,11.7487,107317.0
2015-10-02 11:05:00,14.67,14.69,14.64,14.69,56541.0,11.7567,11.7728,11.7327,11.7728,56541.0
2015-10-02 11:10:00,14.69,14.69,14.68,14.69,53018.0,11.7728,11.7728,11.7648,11.7728,53018.0
2015-10-02 11:15:00,14.69,14.69,14.68,14.69,49276.0,11.7728,11.7728,11.7648,11.7728,49276.0
2015-10-02 11:20:00,14.69,14.7,14.68,14.69,114223.0,11.7728,11.7808,11.7648,11.7728,114223.0
2015-10-02 11:25:00,14.69,14.69,14.68,14.69,88663.0,11.7728,11.7728,11.7648,11.7728,88663.0
2015-10-02 11:30:00,14.69,14.74,14.68,14.74,854812.0,11.7728,11.8128,11.7648,11.8128,854812.0
2015-10-02 11:35:00,14.75,14.79,14.75,14.75,155604.0,11.8209,11.8529,11.8209,11.8209,155604.0
2015-10-02 11:40:00,14.76,14.76,14.73,14.73,96434.0,11.8289,11.8289,11.8048,11.8048,96434.0
2015-10-02 11:45:00,14.73,14.77,14.73,14.75,91500.0,11.8048,11.8369,11.8048,11.8209,91500.0
2015-10-02 11:50:00,14.74,14.75,14.71,14.71,96876.0,11.8128,11.8209,11.7888,11.7888,96876.0
2015-10-02 11:55:00,14.71,14.72,14.69,14.7,70980.0,11.7888,11.7968,11.7728,11.7808,70980.0
2015-10-02 12:00:00,14.7,14.73,14.69,14.73,68369.0,11.7808,11.8048,11.7728,11.8048,68369.0
2015-10-02 12:05:00,14.73,14.73,14.69,14.71,146182.0,11.8048,11.8048,11.7728,11.7888,146182.0
2015-10-02 12:10:00,14.72,14.75,14.7,14.74,82510.0,11.7968,11.8209,11.7808,11.8128,82510.0
2015-10-02 12:15:00,14.73,14.8,14.73,14.79,69040.0,11.8048,11.8609,11.8048,11.8529,69040.0
2015-10-02 12:20:00,14.78,14.79,14.76,14.77,49727.0,11.8449,11.8529,11.8289,11.8369,49727.0
2015-10-02 12:25:00,14.77,14.77,14.73,14.75,82807.0,11.8369,11.8369,11.8048,11.8209,82807.0
2015-10-02 12:30:00,14.75,14.77,14.72,14.73,123733.0,11.8209,11.8369,11.7968,11.8048,123733.0
2015-10-02 12:35:00,14.73,14.76,14.72,14.75,57623.0,11.8048,11.8289,11.7968,11.8209,57623.0
2015-10-02 12:40:00,14.75,14.76,14.73,14.75,136661.0,11.8209,11.8289,11.8048,11.8209,136661.0
2015-10-02 12:45:00,14.75,14.76,14.74,14.75,190646.0,11.8209,11.8289,11.8128,11.8209,190646.0
2015-10-02 12:50:00,14.75,14.79,14.74,14.78,96412.0,11.8209,11.8529,11.8128,11.8449,96412.0
2015-10-02 12:55:00,14.78,14.78,14.75,14.76,72480.0,11.8449,11.8449,11.8209,11.8289,72480.0
2015-10-02 13:00:00,14.77,14.77,14.74,14.75,139943.0,11.8369,11.8369,11.8128,11.8209,139943.0
2015-10-02 13:05:00,14.75,14.76,14.74,14.75,103575.0,11.8209,11.8289,11.8128,11.8209,103575.0
2015-10-02 13:10:00,14.76,14.76,14.74,14.75,140822.0,11.8289,11.8289,11.8128,11.8209,140822.0
2015-10-02 13:15:00,14.75,14.76,14.74,14.75,54348.0,11.8209,11.8289,11.8128,11.8209,54348.0
2015-10-02 13:20:00,14.75,14.76,14.74,14.75,73514.0,11.8209,11.8289,11.8128,11.8209,73514.0
2015-10-02 13:25:00,14.75,14.75,14.69,14.7,118500.0,11.8209,11.8209,11.7728,11.7808,118500.0
2015-10-02 13:30:00,14.7,14.75,14.69,14.75,149539.0,11.7808,11.8209,11.7728,11.8209,149539.0
2015-10-02 13:35:00,14.75,14.79,14.73,14.73,152982.0,11.8209,11.8529,11.8048,11.8048,152982.0
2015-10-02 13:40:00,14.73,14.78,14.72,14.78,86301.0,11.8048,11.8449,11.7968,11.8449,86301.0
2015-10-02 13:45:00,14.78,14.82,14.78,14.81,138129.0,11.8449,11.8769,11.8449,11.8689,138129.0
2015-10-02 13:50:00,14.81,14.82,14.8,14.81,95653.0,11.8689,11.8769,11.8609,11.8689,95653.0
2015-10-02 13:55:00,14.8,14.82,14.78,14.8,79015.0,11.8609,11.8769,11.8449,11.8609,79015.0
2015-10-02 14:00:00,14.8,14.82,14.78,14.8,84335.0,11.8609,11.8769,11.8449,11.8609,84335.0
2015-10-02 14:05:00,14.8,14.85,14.8,14.85,95046.0,11.8609,11.901,11.8609,11.901,95046.0
2015-10-02 14:10:00,14.85,14.86,14.83,14.85,82713.0,11.901,11.909,11.885,11.901,82713.0
2015-10-02 14:15:00,14.85,14.86,14.84,14.85,192692.0,11.901,11.909,11.893,11.901,192692.0
2015-10-02 14:20:00,14.85,14.9,14.84,14.89,106829.0,11.901,11.9411,11.893,11.933,106829.0
2015-10-02 14:25:00,14.89,14.9,14.88,14.88,87932.0,11.933,11.9411,11.925,11.925,87932.0
2015-10-02 14:30:00,14.88,14.9,14.88,14.89,82883.0,11.925,11.9411,11.925,11.933,82883.0
2015-10-02 14:35:00,14.89,14.93,14.88,14.93,100792.0,11.933,11.9651,11.925,11.9651,100792.0
2015-10-02 14:40:00,14.94,14.98,14.92,14.92,142222.0,11.9731,12.0052,11.9571,11.9571,142222.0
2015-10-02 14:45:00,14.92,14.93,14.89,14.89,92790.0,11.9571,11.9651,11.933,11.933,92790.0
2015-10-02 14:50:00,14.89,14.91,14.89,14.91,66221.0,11.933,11.9491,11.933,11.9491,66221.0
2015-10-02 14:55:00,14.91,14.92,14.89,14.9,218688.0,11.9491,11.9571,11.933,11.9411,218688.0
2015-10-02 15:00:00,14.89,14.91,14.89,14.9,112427.0,11.933,11.9491,11.933,11.9411,112427.0
2015-10-02 15:05:00,14.9,14.9,14.89,14.9,105088.0,11.9411,11.9411,11.933,11.9411,105088.0
2015-10-02 15:10:00,14.9,14.94,14.89,14.94,352113.0,11.9411,11.9731,11.933,11.9731,352113.0
2015-10-02 15:15:00,14.94,14.95,14.93,14.94,191224.0,11.9731,11.9811,11.9651,11.9731,191224.0
2015-10-02 15:20:00,14.95,14.95,14.92,14.93,239869.0,11.9811,11.9811,11.9571,11.9651,239869.0
2015-10-02 15:25:00,14.93,14.93,14.92,14.93,126352.0,11.9651,11.9651,11.9571,11.9651,126352.0
2015-10-02 15:30:00,14.93,14.95,14.92,14.95,367134.0,11.9651,11.9811,11.9571,11.9811,367134.0
2015-10-02 15:35:00,14.95,14.95,14.93,14.94,487042.0,11.9811,11.9811,11.9651,11.9731,487042.0
2015-10-02 15:40:00,14.94,14.98,14.93,14.94,427284.0,11.9731,12.0052,11.9651,11.9731,427284.0
2015-10-02 15:45:00,14.94,14.95,14.89,14.9,591472.0,11.9731,11.9811,11.933,11.9411,591472.0
2015-10-02 15:50:00,14.89,14.9,14.89,14.9,328359.0,11.933,11.9411,11.933,11.9411,328359.0
2015-10-02 15:55:00,14.89,14.9,14.86,14.88,1125264.0,11.933,11.9411,11.909,11.925,1125264.0
2015-10-05 09:30:00,15.0,15.16,15.0,15.14,144697.0,12.0212,12.1494,12.0212,12.1334,144697.0
2015-10-05 09:35:00,15.15,15.23,15.14,15.22,147302.0,12.1414,12.2055,12.1334,12.1975,147302.0
2015-10-05 09:40:00,15.21,15.36,15.21,15.31,178705.0,12.1895,12.3097,12.1895,12.2696,178705.0
2015-10-05 09:45:00,15.32,15.35,15.25,15.35,160546.0,12.2777,12.3017,12.2216,12.3017,160546.0
2015-10-05 09:50:00,15.35,15.42,15.33,15.34,132892.0,12.3017,12.3578,12.2857,12.2937,132892.0
2015-10-05 09:55:00,15.35,15.44,15.33,15.43,132685.0,12.3017,12.3738,12.2857,12.3658,132685.0
2015-10-05 10:00:00,15.43,15.53,15.39,15.5,234980.0,12.3658,12.446,12.3338,12.4219,234980.0
2015-10-05 10:05:00,15.5,15.67,15.47,15.66,136628.0,12.4219,12.5582,12.3979,12.5501,136628.0
2015-10-05 10:10:00,15.65,15.65,15.52,15.59,225060.0,12.5421,12.5421,12.4379,12.494,225060.0
2015-10-05 10:15:00,15.59,15.65,15.48,15.5,859357.0,12.494,12.5421,12.4059,12.4219,859357.0
2015-10-05 10:20:00,15.51,15.6,15.5,15.56,114446.0,12.4299,12.5021,12.4219,12.47,114446.0
2015-10-05 10:25:00,15.57,15.59,15.51,15.55,195052.0,12.478,12.494,12.4299,12.462,195052.0
2015-10-05 10:30:00,15.55,15.56,15.45,15.47,264870.0,12.462,12.47,12.3818,12.3979,264870.0
2015-10-05 10:35:00,15.46,15.52,15.46,15.5,147545.0,12.3899,12.4379,12.3899,12.4219,147545.0
2015-10-05 10:40:00,15.51,15.53,15.46,15.47,170465.0,12.4299,12.446,12.3899,12.3979,170465.0
2015-10-05 10:45:00,15.46,15.49,15.45,15.47,137215.0,12.3899,12.4139,12.3818,12.3979,137215.0
2015-10-05 10:50:00,15.46,15.51,15.45,15.5,143530.0,12.3899,12.4299,12.3818,12.4219,143530.0
2015-10-05 10:55:00,15.5,15.54,15.49,15.54,116083.0,12.4219,12.454,12.4139,12.454,116083.0
2015-10-05 11:00:00,15.54,15.6,15.53,15.6,74131.0,12.454,12.5021,12.446,12.5021,74131.0
2015-10-05 11:05:00,15.6,15.6,15.54,15.54,175247.0,12.5021,12.5021,12.454,12.454,175247.0
2015-10-05 11:10:00,15.53,15.55,15.48,15.52,126756.0,12.446,12.462,12.4059,12.4379,126756.0
2015-10-05 11:15:00,15.53,15.55,15.51,15.51,272784.0,12.446,12.462,12.4299,12.4299,272784.0
2015-10-05 11:20:00,15.52,15.55,15.5,15.52,140383.0,12.4379,12.462,12.4219,12.4379,140383.0
2015-10-05 11:25:00,15.53,15.54,15.49,15.54,218971.0,12.446,12.454,12.4139,12.454,218971.0
2015-10-05 11:30:00,15.54,15.55,15.5,15.51,157950.0,12.454,12.462,12.4219,12.4299,157950.0
2015-10-05 11:35:00,15.51,15.53,15.49,15.5,137731.0,12.4299,12.446,12.4139,12.4219,137731.0
2015-10-05 11:40:00,15.5,15.5,15.47,15.5,91334.0,12.4219,12.4219,12.3979,12.4219,91334.0
2015-10-05 11:45:00,15.5,15.51,15.48,15.5,126303.0,12.4219,12.4299,12.4059,12.4219,126303.0
2015-10-05 11:50:00,15.51,15.55,15.48,15.54,96785.0,12.4299,12.462,12.4059,12.454,96785.0
2015-10-05 11:55:00,15.55,15.65,15.54,15.61,91285.0,12.462,12.5421,12.454,12.5101,91285.0
2015-10-05 12:00:00,15.61,15.63,15.59,15.6,77582.0,12.5101,12.5261,12.494,12.5021,77582.0
2015-10-05 12:05:00,15.6,15.62,15.58,15.61,68389.0,12.5021,12.5181,12.486,12.5101,68389.0
2015-10-05 12:10:00,15.62,15.64,15.59,15.64,82650.0,12.5181,12.5341,12.494,12.5341,82650.0
2015-10-05 12:15:00,15.63,15.64,15.63,15.64,78340.0,12.5261,12.5341,12.5261,12.5341,78340.0
2015-10-05 12:20:00,15.63,15.64,15.56,15.58,115962.0,12.5261,12.5341,12.47,12.486,115962.0
2015-10-05 12:25:00,15.58,15.65,15.57,15.65,92321.0,12.486,12.5421,12.478,12.5421,92321.0
2015-10-05 12:30:00,15.65,15.66,15.61,15.63,114771.0,12.5421,12.5501,12.5101,12.5261,114771.0
2015-10-05 12:35:00,15.63,15.64,15.61,15.63,68521.0,12.5261,12.5341,12.5101,12.5261,68521.0
2015-10-05 12:40:00,15.63,15.64,15.61,15.64,104796.0,12.5261,12.5341,12.5101,12.5341,104796.0
2015-10-05 12:45:00,15.63,15.66,15.62,15.64,100131.0,12.5261,12.5501,12.5181,12.5341,100131.0
2015-10-05 12:50:00,15.64,15.68,15.6,15.62,127674.0,12.5341,12.5662,12.5021,12.5181,127674.0
2015-10-05 12:55:00,15.62,15.64,15.61,15.62,81489.0,12.5181,12.5341,12.5101,12.5181,81489.0
2015-10-05 13:00:00,15.63,15.67,15.62,15.66,81450.0,12.5261,12.5582,12.5181,12.5501,81450.0
2015-10-05 13:05:00,15.66,15.71,15.65,15.65,129330.0,12.5501,12.5902,12.5421,12.5421,129330.0
2015-10-05 13:10:00,15.65,15.7,15.63,15.68,52270.0,12.5421,12.5822,12.5261,12.5662,52270.0
2015-10-05 13:15:00,15.69,15.75,15.68,15.73,89035.0,12.5742,12.6223,12.5662,12.6062,89035.0
2015-10-05 13:20:00,15.73,15.77,15.71,15.73,84765.0,12.6062,12.6383,12.5902,12.6062,84765.0
2015-10-05 13:25:00,15.73,15.76,15.72,15.74,122948.0,12.6062,12.6303,12.5982,12.6142,122948.0
2015-10-05 13:30:00,15.73,15.74,15.67,15.71,85305.0,12.6062,12.6142,12.5582,12.5902,85305.0
2015-10-05 13:35:00,15.71,15.72,15.69,15.72,59435.0,12.5902,12.5982,12.5742,12.5982,59435.0
2015-10-05 13:40:00,15.71,15.73,15.7,15.72,88814.0,12.5902,12.6062,12.5822,12.5982,88814.0
2015-10-05 13:45:00,15.71,15.78,15.7,15.78,117420.0,12.5902,12.6463,12.5822,12.6463,117420.0
2015-10-05 13:50:00,15.77,15.78,15.7,15.7,104413.0,12.6383,12.6463,12.5822,12.5822,104413.0
2015-10-05 13:55:00,15.7,15.73,15.68,15.7,96368.0,12.5822,12.6062,12.5662,12.5822,96368.0
2015-10-05 14:00:00,15.7,15.73,15.69,15.71,58339.0,12.5822,12.6062,12.5742,12.5902,58339.0
2015-10-05 14:05:00,15.71,15.72,15.68,15.71,77435.0,12.5902,12.5982,12.5662,12.5902,77435.0
2015-10-05 14:10:00,15.7,15.71,15.68,15.69,109511.0,12.5822,12.5902,12.5662,12.5742,109511.0
2015-10-05 14:15:00,15.7,15.74,15.69,15.72,75498.0,12.5822,12.6142,12.5742,12.5982,75498.0
2015-10-05 14:20:00,15.73,15.74,15.69,15.74,132309.0,12.6062,12.6142,12.5742,12.6142,132309.0
2015-10-05 14:25:00,15.74,15.75,15.72,15.74,94365.0,12.6142,12.6223,12.5982,12.6142,94365.0
2015-10-05 14:30:00,15.74,15.77,15.73,15.76,168862.0,12.6142,12.6383,12.6062,12.6303,168862.0
2015-10-05 14:35:00,15.76,15.76,15.71,15.72,183047.0,12.6303,12.6303,12.5902,12.5982,183047.0
2015-10-05 14:40:00,15.73,15.79,15.72,15.77,97447.0,12.6062,12.6543,12.5982,12.6383,97447.0
2015-10-05 14:45:00,15.78,15.82,15.77,15.82,106329.0,12.6463,12.6784,12.6383,12.6784,106329.0
2015-10-05 14:50:00,15.81,15.91,15.81,15.89,148762.0,12.6703,12.7505,12.6703,12.7345,148762.0
2015-10-05 14:55:00,15.89,15.89,15.84,15.86,135600.0,12.7345,12.7345,12.6944,12.7104,135600.0
2015-10-05 15:00:00,15.86,15.89,15.82,15.85,138034.0,12.7104,12.7345,12.6784,12.7024,138034.0
2015-10-05 15:05:00,15.85,15.87,15.83,15.86,142603.0,12.7024,12.7184,12.6864,12.7104,142603.0
2015-10-05 15:10:00,15.86,15.88,15.83,15.84,89316.0,12.7104,12.7264,12.6864,12.6944,89316.0
2015-10-05 15:15:00,15.83,15.84,15.8,15.82,116826.0,12.6864,12.6944,12.6623,12.6784,116826.0
2015-10-05 15:20:00,15.81,15.87,15.81,15.81,171425.0,12.6703,12.7184,12.6703,12.6703,171425.0
2015-10-05 15:25:00,15.81,15.9,15.81,15.88,164308.0,12.6703,12.7425,12.6703,12.7264,164308.0
2015-10-05 15:30:00,15.89,15.89,15.83,15.84,259218.0,12.7345,12.7345,12.6864,12.6944,259218.0
2015-10-05 15:35:00,15.84,15.85,15.82,15.82,182443.0,12.6944,12.7024,12.6784,12.6784,182443.0
2015-10-05 15:40:00,15.83,15.86,15.82,15.83,359972.0,12.6864,12.7104,12.6784,12.6864,359972.0
2015-10-05 15:45:00,15.82,15.85,15.81,15.85,291350.0,12.6784,12.7024,12.6703,12.7024,291350.0
2015-10-05 15:50:00,15.85,15.85,15.79,15.8,456362.0,12.7024,12.7024,12.6543,12.6623,456362.0
2015-10-05 15:55:00,15.8,15.8,15.76,15.78,782333.0,12.6623,12.6623,12.6303,12.6463,782333.0
2015-10-06 09:30:00,15.83,15.84,15.72,15.79,69396.0,12.6864,12.6944,12.5982,12.6543,69396.0
2015-10-06 09:35:00,15.8,15.87,15.79,15.83,52458.0,12.6623,12.7184,12.6543,12.6864,52458.0
2015-10-06 09:40:00,15.84,15.93,15.84,15.91,38959.0,12.6944,12.7665,12.6944,12.7505,38959.0
2015-10-06 09:45:00,15.92,15.92,15.81,15.85,41924.0,12.7585,12.7585,12.6703,12.7024,41924.0
2015-10-06 09:50:00,15.84,15.87,15.8,15.8,53565.0,12.6944,12.7184,12.6623,12.6623,53565.0
2015-10-06 09:55:00,15.8,15.81,15.76,15.77,50714.0,12.6623,12.6703,12.6303,12.6383,50714.0
2015-10-06 10:00:00,15.78,15.8,15.76,15.78,38950.0,12.6463,12.6623,12.6303,12.6463,38950.0
2015-10-06 10:05:00,15.77,15.78,15.69,15.69,70843.0,12.6383,12.6463,12.5742,12.5742,70843.0
2015-10-06 10:10:00,15.7,15.72,15.69,15.72,66499.0,12.5822,12.5982,12.5742,12.5982,66499.0
2015-10-06 10:15:00,15.72,15.72,15.66,15.66,103305.0,12.5982,12.5982,12.5501,12.5501,103305.0
2015-10-06 10:20:00,15.66,15.67,15.58,15.59,127770.0,12.5501,12.5582,12.486,12.494,127770.0
2015-10-06 10:25:00,15.58,15.62,15.57,15.6,46600.0,12.486,12.5181,12.478,12.5021,46600.0
2015-10-06 10:30:00,15.6,15.6,15.56,15.57,25791.0,12.5021,12.5021,12.47,12.478,25791.0
2015-10-06 10:35:00,15.57,15.67,15.57,15.65,59615.0,12.478,12.5582,12.478,12.5421,59615.0
2015-10-06 10:40:00,15.65,15.65,15.57,15.57,41086.0,12.5421,12.5421,12.478,12.478,41086.0
2015-10-06 10:45:00,15.57,15.6,15.55,15.55,73625.0,12.478,12.5021,12.462,12.462,73625.0
2015-10-06 10:50:00,15.56,15.56,15.5,15.51,38822.0,12.47,12.47,12.4219,12.4299,38822.0
2015-10-06 10:55:00,15.51,15.51,15.44,15.44,64717.0,12.4299,12.4299,12.3738,12.3738,64717.0
2015-10-06 11:00:00,15.44,15.46,15.42,15.45,105462.0,12.3738,12.3899,12.3578,12.3818,105462.0
2015-10-06 11:05:00,15.45,15.47,15.42,15.45,90169.0,12.3818,12.3979,12.3578,12.3818,90169.0
2015-10-06 11:10:00,15.45,15.61,15.44,15.61,92174.0,12.3818,12.5101,12.3738,12.5101,92174.0
2015-10-06 11:15:00,15.61,15.72,15.6,15.72,67897.0,12.5101,12.5982,12.5021,12.5982,67897.0
2015-10-06 11:20:00,15.71,15.73,15.64,15.73,104712.0,12.5902,12.6062,12.5341,12.6062,104712.0
2015-10-06 11:25:00,15.73,15.8,15.71,15.8,47257.0,12.6062,12.6623,12.5902,12.6623,47257.0
2015-10-06 11:30:00,15.8,15.82,15.74,15.74,44590.0,12.6623,12.6784,12.6142,12.6142,44590.0
2015-10-06 11:35:00,15.74,15.76,15.69,15.69,39582.0,12.6142,12.6303,12.5742,12.5742,39582.0
2015-10-06 11:40:00,15.69,15.69,15.66,15.68,25940.0,12.5742,12.5742,12.5501,12.5662,25940.0
2015-10-06 11:45:00,15.67,15.7,15.66,15.68,25264.0,12.5582,12.5822,12.5501,12.5662,25264.0
2015-10-06 11:50:00,15.69,15.71,15.68,15.68,39137.0,12.5742,12.5902,12.5662,12.5662,39137.0
2015-10-06 11:55:00,15.68,15.68,15.63,15.63,17654.0,12.5662,12.5662,12.5261,12.5261,17654.0
2015-10-06 12:00:00,15.63,15.69,15.63,15.67,24508.0,12.5261,12.5742,12.5261,12.5582,24508.0
2015-10-06 12:05:00,15.68,15.71,15.68,15.7,27093.0,12.5662,12.5902,12.5662,12.5822,27093.0
2015-10-06 12:10:00,15.7,15.71,15.69,15.71,28766.0,12.5822,12.5902,12.5742,12.5902,28766.0
2015-10-06 12:15:00,15.72,15.73,15.71,15.73,22274.0,12.5982,12.6062,12.5902,12.6062,22274.0
2015-10-06 12:20:00,15.72,15.73,15.69,15.71,42574.0,12.5982,12.6062,12.5742,12.5902,42574.0
2015-10-06 12:25:00,15.71,15.73,15.7,15.73,22839.0,12.5902,12.6062,12.5822,12.6062,22839.0
2015-10-06 12:30:00,15.72,15.73,15.7,15.7,26023.0,12.5982,12.6062,12.5822,12.5822,26023.0
2015-10-06 12:35:00,15.69,15.74,15.68,15.74,46861.0,12.5742,12.6142,12.5662,12.6142,46861.0
2015-10-06 12:40:00,15.74,15.74,15.69,15.69,51825.0,12.6142,12.6142,12.5742,12.5742,51825.0
2015-10-06 12:45:00,15.69,15.74,15.69,15.74,54807.0,12.5742,12.6142,12.5742,12.6142,54807.0
2015-10-06 12:50:00,15.73,15.74,15.72,15.73,25562.0,12.6062,12.6142,12.5982,12.6062,25562.0
2015-10-06 12:55:00,15.73,15.75,15.71,15.72,42123.0,12.6062,12.6223,12.5902,12.5982,42123.0
2015-10-06 13:00:00,15.71,15.79,15.7,15.77,57979.0,12.5902,12.6543,12.5822,12.6383,57979.0
2015-10-06 13:05:00,15.77,15.78,15.75,15.76,28572.0,12.6383,12.6463,12.6223,12.6303,28572.0
2015-10-06 13:10:00,15.76,15.81,15.75,15.81,28338.0,12.6303,12.6703,12.6223,12.6703,28338.0
2015-10-06 13:15:00,15.81,15.83,15.8,15.81,36706.0,12.6703,12.6864,12.6623,12.6703,36706.0
2015-10-06 13:20:00,15.8,15.86,15.8,15.83,52883.0,12.6623,12.7104,12.6623,12.6864,52883.0
2015-10-06 13:25:00,15.83,15.84,15.8,15.81,30582.0,12.6864,12.6944,12.6623,12.6703,30582.0
2015-10-06 13:30:00,15.81,15.81,15.77,15.77,29268.0,12.6703,12.6703,12.6383,12.6383,29268.0
2015-10-06 13:35:00,15.78,15.78,15.75,15.75,61885.0,12.6463,12.6463,12.6223,12.6223,61885.0
2015-10-06 13:40:00,15.75,15.75,15.68,15.7,62710.0,12.6223,12.6223,12.5662,12.5822,62710.0
2015-10-06 13:45:00,15.69,15.73,15.68,15.73,47736.0,12.5742,12.6062,12.5662,12.6062,47736.0
2015-10-06 13:50:00,15.72,15.72,15.7,15.71,45582.0,12.5982,12.5982,12.5822,12.5902,45582.0
2015-10-06 13:55:00,15.72,15.72,15.65,15.66,32347.0,12.5982,12.5982,12.5421,12.5501,32347.0
2015-10-06 14:00:00,15.66,15.69,15.65,15.67,42064.0,12.5501,12.5742,12.5421,12.5582,42064.0
2015-10-06 14:05:00,15.67,15.71,15.67,15.68,36442.0,12.5582,12.5902,12.5582,12.5662,36442.0
2015-10-06 14:10:00,15.68,15.72,15.67,15.71,33669.0,12.5662,12.5982,12.5582,12.5902,33669.0
2015-10-06 14:15:00,15.71,15.76,15.7,15.76,76265.0,12.5902,12.6303,12.5822,12.6303,76265.0
2015-10-06 14:20:00,15.75,15.78,15.75,15.77,32123.0,12.6223,12.6463,12.6223,12.6383,32123.0
2015-10-06 14:25:00,15.77,15.79,15.76,15.78,70452.0,12.6383,12.6543,12.6303,12.6463,70452.0
2015-10-06 14:30:00,15.77,15.8,15.75,15.76,39745.0,12.6383,12.6623,12.6223,12.6303,39745.0
2015-10-06 14:35:00,15.75,15.78,15.75,15.77,30732.0,12.6223,12.6463,12.6223,12.6383,30732.0
2015-10-06 14:40:00,15.76,15.77,15.73,15.76,38985.0,12.6303,12.6383,12.6062,12.6303,38985.0
2015-10-06 14:45:00,15.76,15.78,15.71,15.78,36103.0,12.6303,12.6463,12.5902,12.6463,36103.0
2015-10-06 14:50:00,15.78,15.82,15.77,15.79,62502.0,12.6463,12.6784,12.6383,12.6543,62502.0
2015-10-06 14:55:00,15.79,15.79,15.75,15.75,40391.0,12.6543,12.6543,12.6223,12.6223,40391.0
2015-10-06 15:00:00,15.75,15.81,15.73,15.79,56719.0,12.6223,12.6703,12.6062,12.6543,56719.0
2015-10-06 15:05:00,15.79,15.82,15.79,15.81,74688.0,12.6543,12.6784,12.6543,12.6703,74688.0
2015-10-06 15:10:00,15.81,15.81,15.78,15.78,32205.0,12.6703,12.6703,12.6463,12.6463,32205.0
2015-10-06 15:15:00,15.79,15.8,15.77,15.78,108624.0,12.6543,12.6623,12.6383,12.6463,108624.0
2015-10-06 15:20:00,15.78,15.81,15.76,15.81,50916.0,12.6463,12.6703,12.6303,12.6703,50916.0
2015-10-06 15:25:00,15.81,15.82,15.8,15.82,27956.0,12.6703,12.6784,12.6623,12.6784,27956.0
2015-10-06 15:30:00,15.82,15.85,15.78,15.79,120583.0,12.6784,12.7024,12.6463,12.6543,120583.0
2015-10-06 15:35:00,15.8,15.84,15.77,15.82,143063.0,12.6623,12.6944,12.6383,12.6784,143063.0
2015-10-06 15:40:00,15.82,15.85,15.82,15.83,138176.0,12.6784,12.7024,12.6784,12.6864,138176.0
2015-10-06 15:45:00,15.83,15.86,15.81,15.81,324759.0,12.6864,12.7104,12.6703,12.6703,324759.0
2015-10-06 15:50:00,15.81,15.82,15.77,15.78,136580.0,12.6703,12.6784,12.6383,12.6463,136580.0
2015-10-06 15:55:00,15.78,15.79,15.77,15.77,267181.0,12.6463,12.6543,12.6383,12.6383,267181.0
2015-10-07 09:30:00,15.88,16.0,15.88,15.99,71789.0,12.7264,12.8226,12.7264,12.8146,71789.0
2015-10-07 09:35:00,16.0,16.11,16.0,16.08,53231.0,12.8226,12.9108,12.8226,12.8867,53231.0
2015-10-07 09:40:00,16.09,16.09,16.03,16.03,46557.0,12.8947,12.8947,12.8467,12.8467,46557.0
2015-10-07 09:45:00,16.04,16.05,15.94,15.98,107350.0,12.8547,12.8627,12.7745,12.8066,107350.0
2015-10-07 09:50:00,15.98,15.99,15.87,15.9,44185.0,12.8066,12.8146,12.7184,12.7425,44185.0
2015-10-07 09:55:00,15.9,15.92,15.86,15.91,78006.0,12.7425,12.7585,12.7104,12.7505,78006.0
2015-10-07 10:00:00,15.9,15.94,15.85,15.91,79073.0,12.7425,12.7745,12.7024,12.7505,79073.0
2015-10-07 10:05:00,15.91,15.92,15.82,15.88,65593.0,12.7505,12.7585,12.6784,12.7264,65593.0
2015-10-07 10:10:00,15.89,16.0,15.88,15.98,50102.0,12.7345,12.8226,12.7264,12.8066,50102.0
2015-10-07 10:15:00,15.99,16.03,15.95,16.02,43951.0,12.8146,12.8467,12.7825,12.8386,43951.0
2015-10-07 10:20:00,16.03,16.06,16.0,16.03,47856.0,12.8467,12.8707,12.8226,12.8467,47856.0
2015-10-07 10:25:00,16.04,16.08,15.99,16.08,33489.0,12.8547,12.8867,12.8146,12.8867,33489.0
2015-10-07 10:30:00,16.08,16.08,15.95,15.98,200379.0,12.8867,12.8867,12.7825,12.8066,200379.0
2015-10-07 10:35:00,15.98,15.98,15.89,15.9,61250.0,12.8066,12.8066,12.7345,12.7425,61250.0
2015-10-07 10:40:00,15.89,15.89,15.76,15.76,92718.0,12.7345,12.7345,12.6303,12.6303,92718.0
2015-10-07 10:45:00,15.76,15.87,15.75,15.75,68606.0,12.6303,12.7184,12.6223,12.6223,68606.0
2015-10-07 10:50:00,15.75,15.84,15.73,15.84,124108.0,12.6223,12.6944,12.6062,12.6944,124108.0
2015-10-07 10:55:00,15.84,15.84,15.78,15.79,28172.0,12.6944,12.6944,12.6463,12.6543,28172.0
2015-10-07 11:00:00,15.79,15.8,15.71,15.72,59566.0,12.6543,12.6623,12.5902,12.5982,59566.0
2015-10-07 11:05:00,15.71,15.73,15.62,15.67,69952.0,12.5902,12.6062,12.5181,12.5582,69952.0
2015-10-07 11:10:00,15.67,15.67,15.56,15.57,104606.0,12.5582,12.5582,12.47,12.478,104606.0
2015-10-07 11:15:00,15.57,15.6,15.55,15.6,46663.0,12.478,12.5021,12.462,12.5021,46663.0
2015-10-07 11:20:00,15.6,15.6,15.52,15.53,85850.0,12.5021,12.5021,12.4379,12.446,85850.0
2015-10-07 11:25:00,15.52,15.52,15.41,15.44,112117.0,12.4379,12.4379,12.3498,12.3738,112117.0
2015-10-07 11:30:00,15.44,15.55,15.42,15.55,44884.0,12.3738,12.462,12.3578,12.462,44884.0
2015-10-07 11:35:00,15.55,15.61,15.54,15.54,97163.0,12.462,12.5101,12.454,12.454,97163.0
2015-10-07 11:40:00,15.54,15.54,15.49,15.52,55057.0,12.454,12.454,12.4139,12.4379,55057.0
2015-10-07 11:45:00,15.52,15.58,15.5,15.54,32201.0,12.4379,12.486,12.4219,12.454,32201.0
2015-10-07 11:50:00,15.53,15.55,15.49,15.51,63021.0,12.446,12.462,12.4139,12.4299,63021.0
2015-10-07 11:55:00,15.52,15.62,15.51,15.62,117828.0,12.4379,12.5181,12.4299,12.5181,117828.0
2015-10-07 12:00:00,15.61,15.73,15.6,15.73,105482.0,12.5101,12.6062,12.5021,12.6062,105482.0
2015-10-07 12:05:00,15.73,15.74,15.63,15.64,58224.0,12.6062,12.6142,12.5261,12.5341,58224.0
2015-10-07 12:10:00,15.65,15.66,15.58,15.62,121850.0,12.5421,12.5501,12.486,12.5181,121850.0
2015-10-07 12:15:00,15.63,15.66,15.61,15.64,38779.0,12.5261,12.5501,12.5101,12.5341,38779.0
2015-10-07 12:20:00,15.64,15.64,15.54,15.54,30166.0,12.5341,12.5341,12.454,12.454,30166.0
2015-10-07 12:25:00,15.53,15.55,15.49,15.54,27344.0,12.446,12.462,12.4139,12.454,27344.0
2015-10-07 12:30:00,15.54,15.58,15.53,15.55,31332.0,12.454,12.486,12.446,12.462,31332.0
2015-10-07 12:35:00,15.56,15.57,15.52,15.53,16697.0,12.47,12.478,12.4379,12.446,16697.0
2015-10-07 12:40:00,15.53,15.6,15.5,15.6,35358.0,12.446,12.5021,12.4219,12.5021,35358.0
2015-10-07 12:45:00,15.6,15.61,15.57,15.57,19579.0,12.5021,12.5101,12.478,12.478,19579.0
2015-10-07 12:50:00,15.57,15.57,15.53,15.55,37005.0,12.478,12.478,12.446,12.462,37005.0
2015-10-07 12:55:00,15.55,15.57,15.51,15.51,40152.0,12.462,12.478,12.4299,12.4299,40152.0
2015-10-07 13:00:00,15.52,15.56,15.51,15.52,25823.0,12.4379,12.47,12.4299,12.4379,25823.0
2015-10-07 13:05:00,15.53,15.6,15.53,15.58,21459.0,12.446,12.5021,12.446,12.486,21459.0
2015-10-07 13:10:00,15.59,15.62,15.57,15.57,32400.0,12.494,12.5181,12.478,12.478,32400.0
2015-10-07 13:15:00,15.57,15.61,15.57,15.6,29203.0,12.478,12.5101,12.478,12.5021,29203.0
2015-10-07 13:20:00,15.59,15.6,15.55,15.57,21091.0,12.494,12.5021,12.462,12.478,21091.0
2015-10-07 13:25:00,15.56,15.62,15.56,15.62,33891.0,12.47,12.5181,12.47,12.5181,33891.0
2015-10-07 13:30:00,15.62,15.69,15.62,15.66,46171.0,12.5181,12.5742,12.5181,12.5501,46171.0
2015-10-07 13:35:00,15.66,15.68,15.64,15.64,35673.0,12.5501,12.5662,12.5341,12.5341,35673.0
2015-10-07 13:40:00,15.63,15.72,15.63,15.7,27892.0,12.5261,12.5982,12.5261,12.5822,27892.0
2015-10-07 13:45:00,15.71,15.72,15.66,15.68,29627.0,12.5902,12.5982,12.5501,12.5662,29627.0
2015-10-07 13:50:00,15.67,15.68,15.65,15.66,28383.0,12.5582,12.5662,12.5421,12.5501,28383.0
2015-10-07 13:55:00,15.67,15.72,15.66,15.7,42548.0,12.5582,12.5982,12.5501,12.5822,42548.0
2015-10-07 14:00:00,15.69,15.71,15.67,15.7,28543.0,12.5742,12.5902,12.5582,12.5822,28543.0
2015-10-07 14:05:00,15.71,15.72,15.67,15.67,45935.0,12.5902,12.5982,12.5582,12.5582,45935.0
2015-10-07 14:10:00,15.67,15.68,15.63,15.63,40803.0,12.5582,12.5662,12.5261,12.5261,40803.0
2015-10-07 14:15:00,15.64,15.68,15.63,15.67,30233.0,12.5341,12.5662,12.5261,12.5582,30233.0
2015-10-07 14:20:00,15.67,15.68,15.6,15.62,32907.0,12.5582,12.5662,12.5021,12.5181,32907.0
2015-10-07 14:25:00,15.62,15.62,15.57,15.6,32913.0,12.5181,12.5181,12.478,12.5021,32913.0
2015-10-07 14:30:00,15.6,15.64,15.55,15.55,48583.0,12.5021,12.5341,12.462,12.462,48583.0
2015-10-07 14:35:00,15.56,15.61,15.52,15.55,56481.0,12.47,12.5101,12.4379,12.462,56481.0
2015-10-07 14:40:00,15.54,15.58,15.53,15.53,39974.0,12.454,12.486,12.446,12.446,39974.0
2015-10-07 14:45:00,15.53,15.53,15.49,15.5,48245.0,12.446,12.446,12.4139,12.4219,48245.0
2015-10-07 14:50:00,15.5,15.52,15.46,15.47,70928.0,12.4219,12.4379,12.3899,12.3979,70928.0
2015-10-07 14:55:00,15.47,15.5,15.46,15.47,39914.0,12.3979,12.4219,12.3899,12.3979,39914.0
2015-10-07 15:00:00,15.48,15.53,15.44,15.5,126018.0,12.4059,12.446,12.3738,12.4219,126018.0
2015-10-07 15:05:00,15.49,15.51,15.46,15.48,92355.0,12.4139,12.4299,12.3899,12.4059,92355.0
2015-10-07 15:10:00,15.47,15.5,15.46,15.47,86620.0,12.3979,12.4219,12.3899,12.3979,86620.0
2015-10-07 15:15:00,15.48,15.51,15.43,15.47,96737.0,12.4059,12.4299,12.3658,12.3979,96737.0
2015-10-07 15:20:00,15.48,15.48,15.4,15.41,87395.0,12.4059,12.4059,12.3418,12.3498,87395.0
2015-10-07 15:25:00,15.41,15.42,15.35,15.37,138825.0,12.3498,12.3578,12.3017,12.3177,138825.0
2015-10-07 15:30:00,15.37,15.43,15.36,15.39,141576.0,12.3177,12.3658,12.3097,12.3338,141576.0
2015-10-07 15:35:00,15.39,15.41,15.36,15.38,142705.0,12.3338,12.3498,12.3097,12.3257,142705.0
2015-10-07 15:40:00,15.37,15.4,15.35,15.37,196316.0,12.3177,12.3418,12.3017,12.3177,196316.0
2015-10-07 15:45:00,15.37,15.38,15.35,15.37,268467.0,12.3177,12.3257,12.3017,12.3177,268467.0
2015-10-07 15:50:00,15.38,15.39,15.36,15.37,269831.0,12.3257,12.3338,12.3097,12.3177,269831.0
2015-10-07 15:55:00,15.36,15.39,15.36,15.37,846079.0,12.3097,12.3338,12.3097,12.3177,846079.0
2015-10-08 09:30:00,15.35,15.39,15.32,15.32,91389.0,12.3017,12.3338,12.2777,12.2777,91389.0
2015-10-08 09:35:00,15.32,15.35,15.25,15.27,86084.0,12.2777,12.3017,12.2216,12.2376,86084.0
2015-10-08 09:40:00,15.27,15.31,15.26,15.29,43865.0,12.2376,12.2696,12.2296,12.2536,43865.0
2015-10-08 09:45:00,15.3,15.38,15.3,15.36,51453.0,12.2616,12.3257,12.2616,12.3097,51453.0
2015-10-08 09:50:00,15.37,15.41,15.32,15.37,124697.0,12.3177,12.3498,12.2777,12.3177,124697.0
2015-10-08 09:55:00,15.37,15.41,15.33,15.33,42755.0,12.3177,12.3498,12.2857,12.2857,42755.0
2015-10-08 10:00:00,15.33,15.35,15.28,15.28,63160.0,12.2857,12.3017,12.2456,12.2456,63160.0
2015-10-08 10:05:00,15.29,15.34,15.28,15.33,44765.0,12.2536,12.2937,12.2456,12.2857,44765.0
2015-10-08 10:10:00,15.32,15.33,15.29,15.31,38231.0,12.2777,12.2857,12.2536,12.2696,38231.0
2015-10-08 10:15:00,15.31,15.31,15.19,15.19,73035.0,12.2696,12.2696,12.1735,12.1735,73035.0
2015-10-08 10:20:00,15.2,15.2,15.13,15.15,75716.0,12.1815,12.1815,12.1254,12.1414,75716.0
2015-10-08 10:25:00,15.15,15.17,15.14,15.14,73280.0,12.1414,12.1574,12.1334,12.1334,73280.0
2015-10-08 10:30:00,15.14,15.19,15.13,15.19,162096.0,12.1334,12.1735,12.1254,12.1735,162096.0
2015-10-08 10:35:00,15.19,15.25,15.18,15.25,50650.0,12.1735,12.2216,12.1655,12.2216,50650.0
2015-10-08 10:40:00,15.25,15.28,15.18,15.19,65356.0,12.2216,12.2456,12.1655,12.1735,65356.0
2015-10-08 10:45:00,15.18,15.2,15.11,15.12,42932.0,12.1655,12.1815,12.1094,12.1174,42932.0
2015-10-08 10:50:00,15.12,15.19,15.1,15.18,85593.0,12.1174,12.1735,12.1013,12.1655,85593.0
2015-10-08 10:55:00,15.18,15.24,15.18,15.18,57235.0,12.1655,12.2135,12.1655,12.1655,57235.0
2015-10-08 11:00:00,15.18,15.2,15.13,15.18,175351.0,12.1655,12.1815,12.1254,12.1655,175351.0
2015-10-08 11:05:00,15.18,15.21,15.15,15.17,100603.0,12.1655,12.1895,12.1414,12.1574,100603.0
2015-10-08 11:10:00,15.17,15.21,15.15,15.18,94851.0,12.1574,12.1895,12.1414,12.1655,94851.0
2015-10-08 11:15:00,15.18,15.18,15.12,15.13,55997.0,12.1655,12.1655,12.1174,12.1254,55997.0
2015-10-08 11:20:00,15.13,15.19,15.08,15.14,172699.0,12.1254,12.1735,12.0853,12.1334,172699.0
2015-10-08 11:25:00,15.14,15.22,15.14,15.21,201446.0,12.1334,12.1975,12.1334,12.1895,201446.0
2015-10-08 11:30:00,15.21,15.25,15.19,15.21,200098.0,12.1895,12.2216,12.1735,12.1895,200098.0
2015-10-08 11:35:00,15.22,15.22,15.16,15.17,132145.0,12.1975,12.1975,12.1494,12.1574,132145.0
2015-10-08 11:40:00,15.16,15.16,15.11,15.12,62939.0,12.1494,12.1494,12.1094,12.1174,62939.0
2015-10-08 11:45:00,15.1,15.11,15.04,15.09,117229.0,12.1013,12.1094,12.0533,12.0933,117229.0
2015-10-08 11:50:00,15.09,15.09,15.03,15.04,121153.0,12.0933,12.0933,12.0452,12.0533,121153.0
2015-10-08 11:55:00,15.04,15.06,15.02,15.04,83221.0,12.0533,12.0693,12.0372,12.0533,83221.0
2015-10-08 12:00:00,15.05,15.06,15.04,15.06,102915.0,12.0613,12.0693,12.0533,12.0693,102915.0
2015-10-08 12:05:00,15.06,15.06,15.04,15.06,115110.0,12.0693,12.0693,12.0533,12.0693,115110.0
2015-10-08 12:10:00,15.06,15.19,15.05,15.17,99861.0,12.0693,12.1735,12.0613,12.1574,99861.0
2015-10-08 12:15:00,15.17,15.25,15.15,15.2,2575226.0,12.1574,12.2216,12.1414,12.1815,2575226.0
2015-10-08 12:20:00,15.2,15.26,15.19,15.25,127145.0,12.1815,12.2296,12.1735,12.2216,127145.0
2015-10-08 12:25:00,15.25,15.34,15.24,15.31,105345.0,12.2216,12.2937,12.2135,12.2696,105345.0
2015-10-08 12:30:00,15.31,15.33,15.28,15.29,76722.0,12.2696,12.2857,12.2456,12.2536,76722.0
2015-10-08 12:35:00,15.29,15.31,15.24,15.26,112350.0,12.2536,12.2696,12.2135,12.2296,112350.0
2015-10-08 12:40:00,15.27,15.28,15.21,15.23,76001.0,12.2376,12.2456,12.1895,12.2055,76001.0
2015-10-08 12:45:00,15.23,15.23,15.2,15.2,148675.0,12.2055,12.2055,12.1815,12.1815,148675.0
2015-10-08 12:50:00,15.2,15.27,15.2,15.27,100911.0,12.1815,12.2376,12.1815,12.2376,100911.0
2015-10-08 12:55:00,15.27,15.28,15.22,15.26,108960.0,12.2376,12.2456,12.1975,12.2296,108960.0
2015-10-08 13:00:00,15.26,15.29,15.23,15.24,83229.0,12.2296,12.2536,12.2055,12.2135,83229.0
2015-10-08 13:05:00,15.24,15.28,15.21,15.25,84941.0,12.2135,12.2456,12.1895,12.2216,84941.0
2015-10-08 13:10:00,15.25,15.26,15.24,15.25,77645.0,12.2216,12.2296,12.2135,12.2216,77645.0
2015-10-08 13:15:00,15.25,15.3,15.24,15.29,427550.0,12.2216,12.2616,12.2135,12.2536,427550.0
2015-10-08 13:20:00,15.29,15.4,15.29,15.36,75102.0,12.2536,12.3418,12.2536,12.3097,75102.0
2015-10-08 13:25:00,15.37,15.41,15.36,15.39,49805.0,12.3177,12.3498,12.3097,12.3338,49805.0
2015-10-08 13:30:00,15.39,15.43,15.39,15.43,88584.0,12.3338,12.3658,12.3338,12.3658,88584.0
2015-10-08 13:35:00,15.42,15.48,15.42,15.44,72028.0,12.3578,12.4059,12.3578,12.3738,72028.0
2015-10-08 13:40:00,15.45,15.45,15.4,15.41,65139.0,12.3818,12.3818,12.3418,12.3498,65139.0
2015-10-08 13:45:00,15.41,15.46,15.4,15.45,53598.0,12.3498,12.3899,12.3418,12.3818,53598.0
2015-10-08 13:50:00,15.45,15.53,15.45,15.53,69388.0,12.3818,12.446,12.3818,12.446,69388.0
2015-10-08 13:55:00,15.53,15.54,15.47,15.48,353755.0,12.446,12.454,12.3979,12.4059,353755.0
2015-10-08 14:00:00,15.48,15.59,15.47,15.55,174047.0,12.4059,12.494,12.3979,12.462,174047.0
2015-10-08 14:05:00,15.55,15.55,15.48,15.52,73020.0,12.462,12.462,12.4059,12.4379,73020.0
2015-10-08 14:10:00,15.52,15.55,15.45,15.48,122179.0,12.4379,12.462,12.3818,12.4059,122179.0
2015-10-08 14:15:00,15.49,15.54,15.47,15.54,511286.0,12.4139,12.454,12.3979,12.454,511286.0
2015-10-08 14:20:00,15.53,15.57,15.48,15.49,66060.0,12.446,12.478,12.4059,12.4139,66060.0
2015-10-08 14:25:00,15.5,15.52,15.48,15.52,41900.0,12.4219,12.4379,12.4059,12.4379,41900.0
2015-10-08 14:30:00,15.53,15.56,15.49,15.56,648206.0,12.446,12.47,12.4139,12.47,648206.0
2015-10-08 14:35:00,15.57,15.59,15.53,15.59,199326.0,12.478,12.494,12.446,12.494,199326.0
2015-10-08 14:40:00,15.59,15.61,15.56,15.59,71531.0,12.494,12.5101,12.47,12.494,71531.0
2015-10-08 14:45:00,15.59,15.59,15.55,15.56,52250.0,12.494,12.494,12.462,12.47,52250.0
2015-10-08 14:50:00,15.55,15.56,15.52,15.54,112669.0,12.462,12.47,12.4379,12.454,112669.0
2015-10-08 14:55:00,15.54,15.57,15.51,15.53,114450.0,12.454,12.478,12.4299,12.446,114450.0
2015-10-08 15:00:00,15.52,15.58,15.52,15.56,86575.0,12.4379,12.486,12.4379,12.47,86575.0
2015-10-08 15:05:00,15.56,15.56,15.53,15.54,102366.0,12.47,12.47,12.446,12.454,102366.0
2015-10-08 15:10:00,15.54,15.59,15.53,15.59,111240.0,12.454,12.494,12.446,12.494,111240.0
2015-10-08 15:15:00,15.59,15.59,15.56,15.59,103363.0,12.494,12.494,12.47,12.494,103363.0
2015-10-08 15:20:00,15.59,15.6,15.53,15.53,67306.0,12.494,12.5021,12.446,12.446,67306.0
2015-10-08 15:25:00,15.53,15.54,15.49,15.5,153237.0,12.446,12.454,12.4139,12.4219,153237.0
2015-10-08 15:30:00,15.5,15.51,15.47,15.49,165370.0,12.4219,12.4299,12.3979,12.4139,165370.0
2015-10-08 15:35:00,15.5,15.52,15.47,15.48,174492.0,12.4219,12.4379,12.3979,12.4059,174492.0
2015-10-08 15:40:00,15.48,15.5,15.45,15.46,230277.0,12.4059,12.4219,12.3818,12.3899,230277.0
2015-10-08 15:45:00,15.46,15.47,15.45,15.46,226199.0,12.3899,12.3979,12.3818,12.3899,226199.0
2015-10-08 15:50:00,15.45,15.46,15.43,15.46,305744.0,12.3818,12.3899,12.3658,12.3899,305744.0
2015-10-08 15:55:00,15.45,15.46,15.44,15.46,429732.0,12.3818,12.3899,12.3738,12.3899,429732.0
2015-10-09 09:30:00,15.48,15.59,15.47,15.58,72392.0,12.4059,12.494,12.3979,12.486,72392.0
2015-10-09 09:35:00,15.57,15.6,15.51,15.53,25003.0,12.478,12.5021,12.4299,12.446,25003.0
2015-10-09 09:40:00,15.53,15.53,15.46,15.5,52133.0,12.446,12.446,12.3899,12.4219,52133.0
2015-10-09 09:45:00,15.49,15.51,15.39,15.43,54168.0,12.4139,12.4299,12.3338,12.3658,54168.0
2015-10-09 09:50:00,15.42,15.49,15.42,15.44,38337.0,12.3578,12.4139,12.3578,12.3738,38337.0
2015-10-09 09:55:00,15.42,15.46,15.4,15.43,53449.0,12.3578,12.3899,12.3418,12.3658,53449.0
2015-10-09 10:00:00,15.43,15.47,15.31,15.32,59706.0,12.3658,12.3979,12.2696,12.2777,59706.0
2015-10-09 10:05:00,15.31,15.32,15.25,15.26,58972.0,12.2696,12.2777,12.2216,12.2296,58972.0
2015-10-09 10:10:00,15.25,15.26,15.17,15.18,79505.0,12.2216,12.2296,12.1574,12.1655,79505.0
2015-10-09 10:15:00,15.17,15.24,15.15,15.24,72853.0,12.1574,12.2135,12.1414,12.2135,72853.0
2015-10-09 10:20:00,15.23,15.27,15.15,15.15,80677.0,12.2055,12.2376,12.1414,12.1414,80677.0
2015-10-09 10:25:00,15.15,15.24,15.14,15.24,58202.0,12.1414,12.2135,12.1334,12.2135,58202.0
2015-10-09 10:30:00,15.24,15.3,15.23,15.27,59898.0,12.2135,12.2616,12.2055,12.2376,59898.0
2015-10-09 10:35:00,15.26,15.3,15.23,15.25,65978.0,12.2296,12.2616,12.2055,12.2216,65978.0
2015-10-09 10:40:00,15.26,15.28,15.22,15.28,43441.0,12.2296,12.2456,12.1975,12.2456,43441.0
2015-10-09 10:45:00,15.28,15.33,15.26,15.27,51600.0,12.2456,12.2857,12.2296,12.2376,51600.0
2015-10-09 10:50:00,15.27,15.29,15.24,15.29,38770.0,12.2376,12.2536,12.2135,12.2536,38770.0
2015-10-09 10:55:00,15.29,15.35,15.28,15.33,51109.0,12.2536,12.3017,12.2456,12.2857,51109.0
2015-10-09 11:00:00,15.32,15.35,15.3,15.33,60102.0,12.2777,12.3017,12.2616,12.2857,60102.0
2015-10-09 11:05:00,15.33,15.35,15.31,15.32,52167.0,12.2857,12.3017,12.2696,12.2777,52167.0
2015-10-09 11:10:00,15.33,15.35,15.3,15.33,36434.0,12.2857,12.3017,12.2616,12.2857,36434.0
2015-10-09 11:15:00,15.32,15.38,15.31,15.38,31027.0,12.2777,12.3257,12.2696,12.3257,31027.0
2015-10-09 11:20:00,15.38,15.4,15.36,15.39,54887.0,12.3257,12.3418,12.3097,12.3338,54887.0
2015-10-09 11:25:00,15.4,15.45,15.39,15.44,62573.0,12.3418,12.3818,12.3338,12.3738,62573.0
2015-10-09 11:30:00,15.45,15.45,15.39,15.42,48779.0,12.3818,12.3818,12.3338,12.3578,48779.0
2015-10-09 11:35:00,15.42,15.43,15.36,15.41,42498.0,12.3578,12.3658,12.3097,12.3498,42498.0
2015-10-09 11:40:00,15.4,15.4,15.35,15.38,83428.0,12.3418,12.3418,12.3017,12.3257,83428.0
2015-10-09 11:45:00,15.38,15.43,15.38,15.4,53649.0,12.3257,12.3658,12.3257,12.3418,53649.0
2015-10-09 11:50:00,15.4,15.42,15.34,15.34,37569.0,12.3418,12.3578,12.2937,12.2937,37569.0
2015-10-09 11:55:00,15.35,15.39,15.34,15.39,48739.0,12.3017,12.3338,12.2937,12.3338,48739.0
2015-10-09 12:00:00,15.39,15.42,15.37,15.39,42186.0,12.3338,12.3578,12.3177,12.3338,42186.0
2015-10-09 12:05:00,15.4,15.42,15.35,15.35,40250.0,12.3418,12.3578,12.3017,12.3017,40250.0
2015-10-09 12:10:00,15.35,15.4,15.33,15.35,57213.0,12.3017,12.3418,12.2857,12.3017,57213.0
2015-10-09 12:15:00,15.35,15.39,15.33,15.34,149093.0,12.3017,12.3338,12.2857,12.2937,149093.0
2015-10-09 12:20:00,15.34,15.37,15.29,15.32,67722.0,12.2937,12.3177,12.2536,12.2777,67722.0
2015-10-09 12:25:00,15.32,15.37,15.32,15.35,66806.0,12.2777,12.3177,12.2777,12.3017,66806.0
2015-10-09 12:30:00,15.35,15.36,15.28,15.32,73866.0,12.3017,12.3097,12.2456,12.2777,73866.0
2015-10-09 12:35:00,15.32,15.36,15.3,15.34,25245.0,12.2777,12.3097,12.2616,12.2937,25245.0
2015-10-09 12:40:00,15.34,15.39,15.34,15.36,41082.0,12.2937,12.3338,12.2937,12.3097,41082.0
2015-10-09 12:45:00,15.36,15.41,15.36,15.41,47420.0,12.3097,12.3498,12.3097,12.3498,47420.0
2015-10-09 12:50:00,15.41,15.42,15.37,15.38,42135.0,12.3498,12.3578,12.3177,12.3257,42135.0
2015-10-09 12:55:00,15.38,15.41,15.37,15.38,63066.0,12.3257,12.3498,12.3177,12.3257,63066.0
2015-10-09 13:00:00,15.38,15.44,15.37,15.43,66523.0,12.3257,12.3738,12.3177,12.3658,66523.0
2015-10-09 13:05:00,15.42,15.45,15.41,15.41,36795.0,12.3578,12.3818,12.3498,12.3498,36795.0
2015-10-09 13:10:00,15.41,15.46,15.39,15.42,67739.0,12.3498,12.3899,12.3338,12.3578,67739.0
2015-10-09 13:15:00,15.43,15.48,15.42,15.46,37019.0,12.3658,12.4059,12.3578,12.3899,37019.0
2015-10-09 13:20:00,15.46,15.52,15.46,15.5,46730.0,12.3899,12.4379,12.3899,12.4219,46730.0
2015-10-09 13:25:00,15.5,15.51,15.46,15.46,43117.0,12.4219,12.4299,12.3899,12.3899,43117.0
2015-10-09 13:30:00,15.46,15.48,15.44,15.46,40934.0,12.3899,12.4059,12.3738,12.3899,40934.0
2015-10-09 13:35:00,15.46,15.5,15.43,15.48,56380.0,12.3899,12.4219,12.3658,12.4059,56380.0
2015-10-09 13:40:00,15.48,15.51,15.44,15.51,41537.0,12.4059,12.4299,12.3738,12.4299,41537.0
2015-10-09 13:45:00,15.5,15.52,15.49,15.51,44357.0,12.4219,12.4379,12.4139,12.4299,44357.0
2015-10-09 13:50:00,15.51,15.53,15.47,15.47,72640.0,12.4299,12.446,12.3979,12.3979,72640.0
2015-10-09 13:55:00,15.48,15.52,15.46,15.46,40721.0,12.4059,12.4379,12.3899,12.3899,40721.0
2015-10-09 14:00:00,15.46,15.49,15.46,15.47,72046.0,12.3899,12.4139,12.3899,12.3979,72046.0
2015-10-09 14:05:00,15.47,15.48,15.46,15.47,23326.0,12.3979,12.4059,12.3899,12.3979,23326.0
2015-10-09 14:10:00,15.48,15.51,15.47,15.48,52434.0,12.4059,12.4299,12.3979,12.4059,52434.0
2015-10-09 14:15:00,15.49,15.49,15.44,15.45,57884.0,12.4139,12.4139,12.3738,12.3818,57884.0
2015-10-09 14:20:00,15.45,15.46,15.42,15.44,34457.0,12.3818,12.3899,12.3578,12.3738,34457.0
2015-10-09 14:25:00,15.43,15.49,15.43,15.49,38121.0,12.3658,12.4139,12.3658,12.4139,38121.0
2015-10-09 14:30:00,15.49,15.5,15.45,15.46,41820.0,12.4139,12.4219,12.3818,12.3899,41820.0
2015-10-09 14:35:00,15.45,15.46,15.42,15.45,74587.0,12.3818,12.3899,12.3578,12.3818,74587.0
2015-10-09 14:40:00,15.45,15.48,15.45,15.48,32440.0,12.3818,12.4059,12.3818,12.4059,32440.0
2015-10-09 14:45:00,15.48,15.49,15.43,15.44,55949.0,12.4059,12.4139,12.3658,12.3738,55949.0
2015-10-09 14:50:00,15.44,15.48,15.43,15.47,44081.0,12.3738,12.4059,12.3658,12.3979,44081.0
2015-10-09 14:55:00,15.47,15.5,15.46,15.48,33382.0,12.3979,12.4219,12.3899,12.4059,33382.0
2015-10-09 15:00:00,15.49,15.5,15.43,15.46,73072.0,12.4139,12.4219,12.3658,12.3899,73072.0
2015-10-09 15:05:00,15.46,15.46,15.44,15.45,20595.0,12.3899,12.3899,12.3738,12.3818,20595.0
2015-10-09 15:10:00,15.45,15.45,15.38,15.4,65142.0,12.3818,12.3818,12.3257,12.3418,65142.0
2015-10-09 15:15:00,15.4,15.43,15.37,15.38,72756.0,12.3418,12.3658,12.3177,12.3257,72756.0
2015-10-09 15:20:00,15.38,15.42,15.37,15.42,64762.0,12.3257,12.3578,12.3177,12.3578,64762.0
2015-10-09 15:25:00,15.42,15.46,15.41,15.45,79448.0,12.3578,12.3899,12.3498,12.3818,79448.0
2015-10-09 15:30:00,15.45,15.47,15.43,15.46,94991.0,12.3818,12.3979,12.3658,12.3899,94991.0
2015-10-09 15:35:00,15.46,15.49,15.45,15.48,68680.0,12.3899,12.4139,12.3818,12.4059,68680.0
2015-10-09 15:40:00,15.48,15.5,15.46,15.46,107888.0,12.4059,12.4219,12.3899,12.3899,107888.0
2015-10-09 15:45:00,15.47,15.5,15.46,15.46,112354.0,12.3979,12.4219,12.3899,12.3899,112354.0
2015-10-09 15:50:00,15.46,15.47,15.46,15.46,96242.0,12.3899,12.3979,12.3899,12.3899,96242.0
2015-10-09 15:55:00,15.47,15.48,15.45,15.45,254996.0,12.3979,12.4059,12.3818,12.3818,254996.0
2015-10-12 09:30:00,15.51,15.58,15.43,15.45,41534.0,12.4299,12.486,12.3658,12.3818,41534.0
2015-10-12 09:35:00,15.41,15.44,15.38,15.43,15401.0,12.3498,12.3738,12.3257,12.3658,15401.0
2015-10-12 09:40:00,15.42,15.42,15.31,15.34,36339.0,12.3578,12.3578,12.2696,12.2937,36339.0
2015-10-12 09:45:00,15.33,15.36,15.3,15.3,28421.0,12.2857,12.3097,12.2616,12.2616,28421.0
2015-10-12 09:50:00,15.31,15.31,15.25,15.27,69255.0,12.2696,12.2696,12.2216,12.2376,69255.0
2015-10-12 09:55:00,15.27,15.27,15.21,15.23,43364.0,12.2376,12.2376,12.1895,12.2055,43364.0
2015-10-12 10:00:00,15.23,15.25,15.2,15.25,62571.0,12.2055,12.2216,12.1815,12.2216,62571.0
2015-10-12 10:05:00,15.25,15.25,15.22,15.23,42432.0,12.2216,12.2216,12.1975,12.2055,42432.0
2015-10-12 10:10:00,15.22,15.23,15.19,15.19,35814.0,12.1975,12.2055,12.1735,12.1735,35814.0
2015-10-12 10:15:00,15.18,15.21,15.17,15.18,33676.0,12.1655,12.1895,12.1574,12.1655,33676.0
2015-10-12 10:20:00,15.18,15.18,15.12,15.13,42095.0,12.1655,12.1655,12.1174,12.1254,42095.0
2015-10-12 10:25:00,15.12,15.14,15.06,15.12,66171.0,12.1174,12.1334,12.0693,12.1174,66171.0
2015-10-12 10:30:00,15.12,15.15,15.08,15.14,37563.0,12.1174,12.1414,12.0853,12.1334,37563.0
2015-10-12 10:35:00,15.14,15.17,15.13,15.15,30526.0,12.1334,12.1574,12.1254,12.1414,30526.0
2015-10-12 10:40:00,15.15,15.15,15.12,15.14,48697.0,12.1414,12.1414,12.1174,12.1334,48697.0
2015-10-12 10:45:00,15.15,15.2,15.14,15.19,33243.0,12.1414,12.1815,12.1334,12.1735,33243.0
2015-10-12 10:50:00,15.19,15.21,15.11,15.11,40846.0,12.1735,12.1895,12.1094,12.1094,40846.0
2015-10-12 10:55:00,15.12,15.14,15.08,15.08,32759.0,12.1174,12.1334,12.0853,12.0853,32759.0
2015-10-12 11:00:00,15.09,15.16,15.08,15.16,47389.0,12.0933,12.1494,12.0853,12.1494,47389.0
2015-10-12 11:05:00,15.16,15.21,15.15,15.18,47983.0,12.1494,12.1895,12.1414,12.1655,47983.0
2015-10-12 11:10:00,15.18,15.19,15.15,15.16,21752.0,12.1655,12.1735,12.1414,12.1494,21752.0
2015-10-12 11:15:00,15.16,15.19,15.14,15.19,51795.0,12.1494,12.1735,12.1334,12.1735,51795.0
2015-10-12 11:20:00,15.19,15.19,15.12,15.12,35622.0,12.1735,12.1735,12.1174,12.1174,35622.0
2015-10-12 11:25:00,15.13,15.17,15.1,15.1,58620.0,12.1254,12.1574,12.1013,12.1013,58620.0
2015-10-12 11:30:00,15.11,15.17,15.1,15.17,26994.0,12.1094,12.1574,12.1013,12.1574,26994.0
2015-10-12 11:35:00,15.17,15.19,15.15,15.18,28492.0,12.1574,12.1735,12.1414,12.1655,28492.0
2015-10-12 11:40:00,15.17,15.26,15.16,15.23,59278.0,12.1574,12.2296,12.1494,12.2055,59278.0
2015-10-12 11:45:00,15.22,15.23,15.2,15.2,15076.0,12.1975,12.2055,12.1815,12.1815,15076.0
2015-10-12 11:50:00,15.21,15.21,15.12,15.12,54425.0,12.1895,12.1895,12.1174,12.1174,54425.0
2015-10-12 11:55:00,15.12,15.12,15.05,15.07,36757.0,12.1174,12.1174,12.0613,12.0773,36757.0
2015-10-12 12:00:00,15.07,15.09,15.03,15.07,45303.0,12.0773,12.0933,12.0452,12.0773,45303.0
2015-10-12 12:05:00,15.08,15.1,15.07,15.1,27501.0,12.0853,12.1013,12.0773,12.1013,27501.0
2015-10-12 12:10:00,15.09,15.14,15.07,15.08,27143.0,12.0933,12.1334,12.0773,12.0853,27143.0
2015-10-12 12:15:00,15.07,15.08,15.05,15.06,46679.0,12.0773,12.0853,12.0613,12.0693,46679.0
2015-10-12 12:20:00,15.06,15.09,15.04,15.09,48000.0,12.0693,12.0933,12.0533,12.0933,48000.0
2015-10-12 12:25:00,15.08,15.08,15.02,15.04,34192.0,12.0853,12.0853,12.0372,12.0533,34192.0
2015-10-12 12:30:00,15.04,15.04,15.0,15.0,30113.0,12.0533,12.0533,12.0212,12.0212,30113.0
2015-10-12 12:35:00,15.0,15.0,14.94,14.94,62877.0,12.0212,12.0212,11.9731,11.9731,62877.0
2015-10-12 12:40:00,14.94,14.96,14.89,14.89,331912.0,11.9731,11.9891,11.933,11.933,331912.0
2015-10-12 12:45:00,14.89,14.9,14.84,14.89,94609.0,11.933,11.9411,11.893,11.933,94609.0
2015-10-12 12:50:00,14.89,14.94,14.88,14.9,88120.0,11.933,11.9731,11.925,11.9411,88120.0
2015-10-12 12:55:00,14.89,14.92,14.88,14.89,24845.0,11.933,11.9571,11.925,11.933,24845.0
2015-10-12 13:00:00,14.89,14.91,14.87,14.91,72693.0,11.933,11.9491,11.917,11.9491,72693.0
2015-10-12 13:05:00,14.91,14.94,14.87,14.9,35663.0,11.9491,11.9731,11.917,11.9411,35663.0
2015-10-12 13:10:00,14.89,14.9,14.84,14.86,234631.0,11.933,11.9411,11.893,11.909,234631.0
2015-10-12 13:15:00,14.86,14.88,14.83,14.84,42978.0,11.909,11.925,11.885,11.893,42978.0
2015-10-12 13:20:00,14.83,14.84,14.79,14.79,64344.0,11.885,11.893,11.8529,11.8529,64344.0
2015-10-12 13:25:00,14.79,14.88,14.79,14.88,46727.0,11.8529,11.925,11.8529,11.925,46727.0
2015-10-12 13:30:00,14.88,14.88,14.85,14.87,26900.0,11.925,11.925,11.901,11.917,26900.0
2015-10-12 13:35:00,14.87,14.88,14.85,14.85,80256.0,11.917,11.925,11.901,11.901,80256.0
2015-10-12 13:40:00,14.85,14.86,14.85,14.86,5814.0,11.901,11.909,11.901,11.909,5814.0
2015-10-12 13:45:00,14.86,14.87,14.85,14.86,18760.0,11.909,11.917,11.901,11.909,18760.0
2015-10-12 13:50:00,14.86,14.87,14.83,14.84,25966.0,11.909,11.917,11.885,11.893,25966.0
2015-10-12 13:55:00,14.84,14.85,14.83,14.85,23454.0,11.893,11.901,11.885,11.901,23454.0
2015-10-12 14:00:00,14.85,14.86,14.84,14.84,66255.0,11.901,11.909,11.893,11.893,66255.0
2015-10-12 14:05:00,14.84,14.85,14.84,14.85,9512.0,11.893,11.901,11.893,11.901,9512.0
2015-10-12 14:10:00,14.84,14.88,14.84,14.88,42877.0,11.893,11.925,11.893,11.925,42877.0
2015-10-12 14:15:00,14.88,14.88,14.85,14.86,59747.0,11.925,11.925,11.901,11.909,59747.0
2015-10-12 14:20:00,14.86,14.88,14.84,14.85,30998.0,11.909,11.925,11.893,11.901,30998.0
2015-10-12 14:25:00,14.84,14.85,14.84,14.85,15483.0,11.893,11.901,11.893,11.901,15483.0
2015-10-12 14:30:00,14.85,14.86,14.84,14.85,56014.0,11.901,11.909,11.893,11.901,56014.0
2015-10-12 14:35:00,14.85,14.88,14.84,14.84,49058.0,11.901,11.925,11.893,11.893,49058.0
2015-10-12 14:40:00,14.84,14.88,14.84,14.87,25539.0,11.893,11.925,11.893,11.917,25539.0
2015-10-12 14:45:00,14.87,14.87,14.86,14.86,8059.0,11.917,11.917,11.909,11.909,8059.0
2015-10-12 14:50:00,14.87,14.87,14.86,14.87,9527.0,11.917,11.917,11.909,11.917,9527.0
2015-10-12 14:55:00,14.86,14.87,14.85,14.85,54391.0,11.909,11.917,11.901,11.901,54391.0
2015-10-12 15:00:00,14.85,14.85,14.83,14.85,34751.0,11.901,11.901,11.885,11.901,34751.0
2015-10-12 15:05:00,14.84,14.88,14.83,14.87,42665.0,11.893,11.925,11.885,11.917,42665.0
2015-10-12 15:10:00,14.87,14.87,14.85,14.86,26621.0,11.917,11.917,11.901,11.909,26621.0
2015-10-12 15:15:00,14.85,14.87,14.84,14.87,46573.0,11.901,11.917,11.893,11.917,46573.0
2015-10-12 15:20:00,14.87,14.87,14.86,14.86,36741.0,11.917,11.917,11.909,11.909,36741.0
2015-10-12 15:25:00,14.87,14.91,14.86,14.86,132517.0,11.917,11.9491,11.909,11.909,132517.0
2015-10-12 15:30:00,14.86,14.88,14.86,14.88,54822.0,11.909,11.925,11.909,11.925,54822.0
2015-10-12 15:35:00,14.88,14.89,14.84,14.86,136880.0,11.925,11.933,11.893,11.909,136880.0
2015-10-12 15:40:00,14.87,14.95,14.86,14.91,193302.0,11.917,11.9811,11.909,11.9491,193302.0
2015-10-12 15:45:00,14.91,14.91,14.89,14.89,153387.0,11.9491,11.9491,11.933,11.933,153387.0
2015-10-12 15:50:00,14.9,14.93,14.89,14.91,159061.0,11.9411,11.9651,11.933,11.9491,159061.0
2015-10-12 15:55:00,14.92,14.94,14.9,14.91,296911.0,11.9571,11.9731,11.9411,11.9491,296911.0
2015-10-13 09:30:00,14.93,15.08,14.57,14.69,135075.0,11.9651,12.0853,11.6766,11.7728,135075.0
2015-10-13 09:35:00,14.7,14.71,14.55,14.66,111596.0,11.7808,11.7888,11.6606,11.7487,111596.0
2015-10-13 09:40:00,14.68,14.75,14.68,14.75,76734.0,11.7648,11.8209,11.7648,11.8209,76734.0
2015-10-13 09:45:00,14.76,14.82,14.72,14.8,111004.0,11.8289,11.8769,11.7968,11.8609,111004.0
2015-10-13 09:50:00,14.81,14.91,14.8,14.91,151645.0,11.8689,11.9491,11.8609,11.9491,151645.0
2015-10-13 09:55:00,14.91,15.03,14.89,15.02,160138.0,11.9491,12.0452,11.933,12.0372,160138.0
2015-10-13 10:00:00,15.02,15.08,14.98,15.01,91192.0,12.0372,12.0853,12.0052,12.0292,91192.0
2015-10-13 10:05:00,15.02,15.03,14.94,15.0,267713.0,12.0372,12.0452,11.9731,12.0212,267713.0
2015-10-13 10:10:00,15.01,15.11,15.0,15.11,103694.0,12.0292,12.1094,12.0212,12.1094,103694.0
2015-10-13 10:15:00,15.11,15.18,15.11,15.13,52295.0,12.1094,12.1655,12.1094,12.1254,52295.0
2015-10-13 10:20:00,15.13,15.15,15.02,15.03,54604.0,12.1254,12.1414,12.0372,12.0452,54604.0
2015-10-13 10:25:00,15.03,15.15,15.02,15.14,79135.0,12.0452,12.1414,12.0372,12.1334,79135.0
2015-10-13 10:30:00,15.14,15.14,15.06,15.07,99946.0,12.1334,12.1334,12.0693,12.0773,99946.0
2015-10-13 10:35:00,15.07,15.14,15.06,15.14,129419.0,12.0773,12.1334,12.0693,12.1334,129419.0
2015-10-13 10:40:00,15.14,15.14,15.03,15.06,122699.0,12.1334,12.1334,12.0452,12.0693,122699.0
2015-10-13 10:45:00,15.07,15.11,15.05,15.08,71550.0,12.0773,12.1094,12.0613,12.0853,71550.0
2015-10-13 10:50:00,15.09,15.14,15.08,15.1,61832.0,12.0933,12.1334,12.0853,12.1013,61832.0
2015-10-13 10:55:00,15.1,15.16,15.09,15.12,113035.0,12.1013,12.1494,12.0933,12.1174,113035.0
2015-10-13 11:00:00,15.12,15.21,15.12,15.2,86723.0,12.1174,12.1895,12.1174,12.1815,86723.0
2015-10-13 11:05:00,15.21,15.25,15.19,15.23,74858.0,12.1895,12.2216,12.1735,12.2055,74858.0
2015-10-13 11:10:00,15.24,15.31,15.21,15.21,113170.0,12.2135,12.2696,12.1895,12.1895,113170.0
2015-10-13 11:15:00,15.22,15.3,15.21,15.3,74855.0,12.1975,12.2616,12.1895,12.2616,74855.0
2015-10-13 11:20:00,15.3,15.37,15.3,15.36,137739.0,12.2616,12.3177,12.2616,12.3097,137739.0
2015-10-13 11:25:00,15.35,15.36,15.29,15.3,84653.0,12.3017,12.3097,12.2536,12.2616,84653.0
2015-10-13 11:30:00,15.3,15.31,15.23,15.27,181996.0,12.2616,12.2696,12.2055,12.2376,181996.0
2015-10-13 11:35:00,15.28,15.32,15.27,15.3,128614.0,12.2456,12.2777,12.2376,12.2616,128614.0
2015-10-13 11:40:00,15.31,15.34,15.29,15.33,68212.0,12.2696,12.2937,12.2536,12.2857,68212.0
2015-10-13 11:45:00,15.33,15.38,15.33,15.38,41720.0,12.2857,12.3257,12.2857,12.3257,41720.0
2015-10-13 11:50:00,15.37,15.38,15.34,15.35,51251.0,12.3177,12.3257,12.2937,12.3017,51251.0
2015-10-13 11:55:00,15.35,15.35,15.3,15.32,89422.0,12.3017,12.3017,12.2616,12.2777,89422.0
2015-10-13 12:00:00,15.32,15.33,15.29,15.31,67563.0,12.2777,12.2857,12.2536,12.2696,67563.0
2015-10-13 12:05:00,15.31,15.32,15.29,15.31,77950.0,12.2696,12.2777,12.2536,12.2696,77950.0
2015-10-13 12:10:00,15.3,15.33,15.29,15.33,40676.0,12.2616,12.2857,12.2536,12.2857,40676.0
2015-10-13 12:15:00,15.33,15.36,15.32,15.34,48974.0,12.2857,12.3097,12.2777,12.2937,48974.0
2015-10-13 12:20:00,15.33,15.35,15.31,15.34,38818.0,12.2857,12.3017,12.2696,12.2937,38818.0
2015-10-13 12:25:00,15.35,15.35,15.33,15.34,13774.0,12.3017,12.3017,12.2857,12.2937,13774.0
2015-10-13 12:30:00,15.34,15.35,15.32,15.35,71239.0,12.2937,12.3017,12.2777,12.3017,71239.0
2015-10-13 12:35:00,15.35,15.35,15.33,15.34,27494.0,12.3017,12.3017,12.2857,12.2937,27494.0
2015-10-13 12:40:00,15.34,15.35,15.3,15.31,79225.0,12.2937,12.3017,12.2616,12.2696,79225.0
2015-10-13 12:45:00,15.3,15.32,15.29,15.29,41035.0,12.2616,12.2777,12.2536,12.2536,41035.0
2015-10-13 12:50:00,15.29,15.31,15.28,15.28,38163.0,12.2536,12.2696,12.2456,12.2456,38163.0
2015-10-13 12:55:00,15.29,15.3,15.28,15.28,24617.0,12.2536,12.2616,12.2456,12.2456,24617.0
2015-10-13 13:00:00,15.29,15.29,15.24,15.28,46462.0,12.2536,12.2536,12.2135,12.2456,46462.0
2015-10-13 13:05:00,15.27,15.29,15.26,15.29,44908.0,12.2376,12.2536,12.2296,12.2536,44908.0
2015-10-13 13:10:00,15.28,15.31,15.26,15.27,64051.0,12.2456,12.2696,12.2296,12.2376,64051.0
2015-10-13 13:15:00,15.27,15.28,15.26,15.26,16098.0,12.2376,12.2456,12.2296,12.2296,16098.0
2015-10-13 13:20:00,15.27,15.28,15.26,15.28,23526.0,12.2376,12.2456,12.2296,12.2456,23526.0
2015-10-13 13:25:00,15.28,15.31,15.27,15.3,34558.0,12.2456,12.2696,12.2376,12.2616,34558.0
2015-10-13 13:30:00,15.31,15.31,15.26,15.28,57238.0,12.2696,12.2696,12.2296,12.2456,57238.0
2015-10-13 13:35:00,15.28,15.28,15.2,15.2,67191.0,12.2456,12.2456,12.1815,12.1815,67191.0
2015-10-13 13:40:00,15.21,15.21,15.16,15.16,71093.0,12.1895,12.1895,12.1494,12.1494,71093.0
2015-10-13 13:45:00,15.17,15.18,15.16,15.18,26673.0,12.1574,12.1655,12.1494,12.1655,26673.0
2015-10-13 13:50:00,15.18,15.19,15.16,15.19,51175.0,12.1655,12.1735,12.1494,12.1735,51175.0
2015-10-13 13:55:00,15.18,15.19,15.13,15.13,36368.0,12.1655,12.1735,12.1254,12.1254,36368.0
2015-10-13 14:00:00,15.13,15.14,15.08,15.1,83648.0,12.1254,12.1334,12.0853,12.1013,83648.0
2015-10-13 14:05:00,15.09,15.16,15.09,15.15,36859.0,12.0933,12.1494,12.0933,12.1414,36859.0
2015-10-13 14:10:00,15.16,15.2,15.16,15.2,24079.0,12.1494,12.1815,12.1494,12.1815,24079.0
2015-10-13 14:15:00,15.2,15.22,15.19,15.2,58127.0,12.1815,12.1975,12.1735,12.1815,58127.0
2015-10-13 14:20:00,15.21,15.21,15.16,15.17,71450.0,12.1895,12.1895,12.1494,12.1574,71450.0
2015-10-13 14:25:00,15.16,15.22,15.16,15.21,81543.0,12.1494,12.1975,12.1494,12.1895,81543.0
2015-10-13 14:30:00,15.21,15.21,15.18,15.18,17694.0,12.1895,12.1895,12.1655,12.1655,17694.0
2015-10-13 14:35:00,15.18,15.19,15.18,15.19,9925.0,12.1655,12.1735,12.1655,12.1735,9925.0
2015-10-13 14:40:00,15.19,15.19,15.16,15.16,46963.0,12.1735,12.1735,12.1494,12.1494,46963.0
2015-10-13 14:45:00,15.16,15.2,15.16,15.19,56237.0,12.1494,12.1815,12.1494,12.1735,56237.0
2015-10-13 14:50:00,15.19,15.21,15.19,15.2,53450.0,12.1735,12.1895,12.1735,12.1815,53450.0
2015-10-13 14:55:00,15.2,15.21,15.17,15.18,57928.0,12.1815,12.1895,12.1574,12.1655,57928.0
2015-10-13 15:00:00,15.19,15.21,15.18,15.2,71854.0,12.1735,12.1895,12.1655,12.1815,71854.0
2015-10-13 15:05:00,15.2,15.2,15.19,15.2,10668.0,12.1815,12.1815,12.1735,12.1815,10668.0
2015-10-13 15:10:00,15.2,15.21,15.16,15.16,109716.0,12.1815,12.1895,12.1494,12.1494,109716.0
2015-10-13 15:15:00,15.17,15.17,15.08,15.09,90194.0,12.1574,12.1574,12.0853,12.0933,90194.0
2015-10-13 15:20:00,15.1,15.1,15.04,15.05,80534.0,12.1013,12.1013,12.0533,12.0613,80534.0
2015-10-13 15:25:00,15.06,15.06,15.01,15.02,114607.0,12.0693,12.0693,12.0292,12.0372,114607.0
2015-10-13 15:30:00,15.02,15.06,15.01,15.02,132528.0,12.0372,12.0693,12.0292,12.0372,132528.0
2015-10-13 15:35:00,15.02,15.02,14.98,15.0,113364.0,12.0372,12.0372,12.0052,12.0212,113364.0
2015-10-13 15:40:00,15.0,15.0,14.96,14.96,169148.0,12.0212,12.0212,11.9891,11.9891,169148.0
2015-10-13 15:45:00,14.96,15.02,14.96,15.02,169098.0,11.9891,12.0372,11.9891,12.0372,169098.0
2015-10-13 15:50:00,15.02,15.04,15.01,15.01,293696.0,12.0372,12.0533,12.0292,12.0292,293696.0
2015-10-13 15:55:00,15.02,15.04,15.01,15.04,490842.0,12.0372,12.0533,12.0292,12.0533,490842.0
2015-10-14 09:30:00,15.1,15.48,14.97,15.06,183667.0,12.1013,12.4059,11.9972,12.0693,183667.0
2015-10-14 09:35:00,15.07,15.13,15.03,15.1,82612.0,12.0773,12.1254,12.0452,12.1013,82612.0
2015-10-14 09:40:00,15.09,15.23,15.09,15.21,27340.0,12.0933,12.2055,12.0933,12.1895,27340.0
2015-10-14 09:45:00,15.2,15.26,15.2,15.25,31451.0,12.1815,12.2296,12.1815,12.2216,31451.0
2015-10-14 09:50:00,15.24,15.28,15.24,15.26,70216.0,12.2135,12.2456,12.2135,12.2296,70216.0
2015-10-14 09:55:00,15.25,15.28,15.23,15.25,22564.0,12.2216,12.2456,12.2055,12.2216,22564.0
2015-10-14 10:00:00,15.24,15.25,15.19,15.2,27490.0,12.2135,12.2216,12.1735,12.1815,27490.0
2015-10-14 10:05:00,15.21,15.27,15.2,15.27,135827.0,12.1895,12.2376,12.1815,12.2376,135827.0
2015-10-14 10:10:00,15.28,15.36,15.28,15.34,46295.0,12.2456,12.3097,12.2456,12.2937,46295.0
2015-10-14 10:15:00,15.34,15.34,15.31,15.31,26946.0,12.2937,12.2937,12.2696,12.2696,26946.0
2015-10-14 10:20:00,15.32,15.32,15.26,15.26,124428.0,12.2777,12.2777,12.2296,12.2296,124428.0
2015-10-14 10:25:00,15.26,15.27,15.21,15.26,83761.0,12.2296,12.2376,12.1895,12.2296,83761.0
2015-10-14 10:30:00,15.26,15.34,15.24,15.32,69055.0,12.2296,12.2937,12.2135,12.2777,69055.0
2015-10-14 10:35:00,15.31,15.31,15.22,15.22,30622.0,12.2696,12.2696,12.1975,12.1975,30622.0
2015-10-14 10:40:00,15.22,15.27,15.21,15.27,51641.0,12.1975,12.2376,12.1895,12.2376,51641.0
2015-10-14 10:45:00,15.27,15.27,15.22,15.23,67731.0,12.2376,12.2376,12.1975,12.2055,67731.0
2015-10-14 10:50:00,15.23,15.3,15.22,15.29,146379.0,12.2055,12.2616,12.1975,12.2536,146379.0
2015-10-14 10:55:00,15.29,15.32,15.28,15.28,42992.0,12.2536,12.2777,12.2456,12.2456,42992.0
2015-10-14 11:00:00,15.28,15.3,15.27,15.29,109819.0,12.2456,12.2616,12.2376,12.2536,109819.0
2015-10-14 11:05:00,15.29,15.29,15.22,15.22,71574.0,12.2536,12.2536,12.1975,12.1975,71574.0
2015-10-14 11:10:00,15.21,15.21,15.19,15.19,49110.0,12.1895,12.1895,12.1735,12.1735,49110.0
2015-10-14 11:15:00,15.19,15.2,15.16,15.16,36550.0,12.1735,12.1815,12.1494,12.1494,36550.0
2015-10-14 11:20:00,15.17,15.22,15.16,15.21,38807.0,12.1574,12.1975,12.1494,12.1895,38807.0
2015-10-14 11:25:00,15.22,15.23,15.18,15.18,26936.0,12.1975,12.2055,12.1655,12.1655,26936.0
2015-10-14 11:30:00,15.18,15.21,15.16,15.19,49499.0,12.1655,12.1895,12.1494,12.1735,49499.0
2015-10-14 11:35:00,15.19,15.23,15.18,15.22,31396.0,12.1735,12.2055,12.1655,12.1975,31396.0
2015-10-14 11:40:00,15.23,15.28,15.22,15.24,45743.0,12.2055,12.2456,12.1975,12.2135,45743.0
2015-10-14 11:45:00,15.24,15.24,15.18,15.2,33758.0,12.2135,12.2135,12.1655,12.1815,33758.0
2015-10-14 11:50:00,15.2,15.25,15.2,15.21,42503.0,12.1815,12.2216,12.1815,12.1895,42503.0
2015-10-14 11:55:00,15.21,15.21,15.18,15.19,31768.0,12.1895,12.1895,12.1655,12.1735,31768.0
2015-10-14 12:00:00,15.19,15.2,15.17,15.17,28804.0,12.1735,12.1815,12.1574,12.1574,28804.0
2015-10-14 12:05:00,15.17,15.18,15.15,15.15,26466.0,12.1574,12.1655,12.1414,12.1414,26466.0
2015-10-14 12:10:00,15.15,15.17,15.13,15.15,35583.0,12.1414,12.1574,12.1254,12.1414,35583.0
2015-10-14 12:15:00,15.15,15.16,15.12,15.14,23708.0,12.1414,12.1494,12.1174,12.1334,23708.0
2015-10-14 12:20:00,15.13,15.21,15.12,15.21,38357.0,12.1254,12.1895,12.1174,12.1895,38357.0
2015-10-14 12:25:00,15.21,15.23,15.14,15.15,48762.0,12.1895,12.2055,12.1334,12.1414,48762.0
2015-10-14 12:30:00,15.15,15.22,15.15,15.17,48127.0,12.1414,12.1975,12.1414,12.1574,48127.0
2015-10-14 12:35:00,15.18,15.2,15.15,15.19,29454.0,12.1655,12.1815,12.1414,12.1735,29454.0
2015-10-14 12:40:00,15.19,15.24,15.19,15.21,40335.0,12.1735,12.2135,12.1735,12.1895,40335.0
2015-10-14 12:45:00,15.21,15.23,15.19,15.21,49261.0,12.1895,12.2055,12.1735,12.1895,49261.0
2015-10-14 12:50:00,15.2,15.22,15.17,15.19,28758.0,12.1815,12.1975,12.1574,12.1735,28758.0
2015-10-14 12:55:00,15.19,15.19,15.15,15.15,31299.0,12.1735,12.1735,12.1414,12.1414,31299.0
2015-10-14 13:00:00,15.15,15.18,15.14,15.15,23178.0,12.1414,12.1655,12.1334,12.1414,23178.0
2015-10-14 13:05:00,15.15,15.18,15.14,15.18,26192.0,12.1414,12.1655,12.1334,12.1655,26192.0
2015-10-14 13:10:00,15.18,15.21,15.15,15.15,26096.0,12.1655,12.1895,12.1414,12.1414,26096.0
2015-10-14 13:15:00,15.16,15.2,15.15,15.16,26733.0,12.1494,12.1815,12.1414,12.1494,26733.0
2015-10-14 13:20:00,15.17,15.18,15.13,15.13,12381.0,12.1574,12.1655,12.1254,12.1254,12381.0
2015-10-14 13:25:00,15.13,15.16,15.13,15.14,31604.0,12.1254,12.1494,12.1254,12.1334,31604.0
2015-10-14 13:30:00,15.14,15.2,15.13,15.19,46088.0,12.1334,12.1815,12.1254,12.1735,46088.0
2015-10-14 13:35:00,15.19,15.23,15.19,15.23,21417.0,12.1735,12.2055,12.1735,12.2055,21417.0
2015-10-14 13:40:00,15.23,15.25,15.21,15.25,56945.0,12.2055,12.2216,12.1895,12.2216,56945.0
2015-10-14 13:45:00,15.25,15.27,15.25,15.25,37524.0,12.2216,12.2376,12.2216,12.2216,37524.0
2015-10-14 13:50:00,15.25,15.27,15.24,15.25,27067.0,12.2216,12.2376,12.2135,12.2216,27067.0
2015-10-14 13:55:00,15.26,15.28,15.24,15.27,40836.0,12.2296,12.2456,12.2135,12.2376,40836.0
2015-10-14 14:00:00,15.27,15.3,15.22,15.22,51727.0,12.2376,12.2616,12.1975,12.1975,51727.0
2015-10-14 14:05:00,15.22,15.23,15.18,15.18,36261.0,12.1975,12.2055,12.1655,12.1655,36261.0
2015-10-14 14:10:00,15.19,15.21,15.17,15.21,33337.0,12.1735,12.1895,12.1574,12.1895,33337.0
2015-10-14 14:15:00,15.2,15.21,15.18,15.18,41501.0,12.1815,12.1895,12.1655,12.1655,41501.0
2015-10-14 14:20:00,15.19,15.19,15.13,15.16,60803.0,12.1735,12.1735,12.1254,12.1494,60803.0
2015-10-14 14:25:00,15.16,15.2,15.13,15.14,55163.0,12.1494,12.1815,12.1254,12.1334,55163.0
2015-10-14 14:30:00,15.14,15.16,15.12,15.15,53456.0,12.1334,12.1494,12.1174,12.1414,53456.0
2015-10-14 14:35:00,15.15,15.19,15.14,15.19,33491.0,12.1414,12.1735,12.1334,12.1735,33491.0
2015-10-14 14:40:00,15.19,15.2,15.18,15.19,29099.0,12.1735,12.1815,12.1655,12.1735,29099.0
2015-10-14 14:45:00,15.19,15.19,15.15,15.17,23742.0,12.1735,12.1735,12.1414,12.1574,23742.0
2015-10-14 14:50:00,15.16,15.19,15.16,15.19,20947.0,12.1494,12.1735,12.1494,12.1735,20947.0
2015-10-14 14:55:00,15.19,15.22,15.18,15.19,21823.0,12.1735,12.1975,12.1655,12.1735,21823.0
2015-10-14 15:00:00,15.2,15.21,15.18,15.21,41171.0,12.1815,12.1895,12.1655,12.1895,41171.0
2015-10-14 15:05:00,15.21,15.21,15.15,15.17,78146.0,12.1895,12.1895,12.1414,12.1574,78146.0
2015-10-14 15:10:00,15.17,15.18,15.15,15.18,39970.0,12.1574,12.1655,12.1414,12.1655,39970.0
2015-10-14 15:15:00,15.18,15.18,15.14,15.14,64788.0,12.1655,12.1655,12.1334,12.1334,64788.0
2015-10-14 15:20:00,15.14,15.16,15.14,15.16,36061.0,12.1334,12.1494,12.1334,12.1494,36061.0
2015-10-14 15:25:00,15.16,15.21,15.15,15.2,48766.0,12.1494,12.1895,12.1414,12.1815,48766.0
2015-10-14 15:30:00,15.2,15.24,15.19,15.21,80525.0,12.1815,12.2135,12.1735,12.1895,80525.0
2015-10-14 15:35:00,15.21,15.21,15.2,15.21,29400.0,12.1895,12.1895,12.1815,12.1895,29400.0
2015-10-14 15:40:00,15.21,15.24,15.2,15.21,82736.0,12.1895,12.2135,12.1815,12.1895,82736.0
2015-10-14 15:45:00,15.22,15.23,15.2,15.21,101267.0,12.1975,12.2055,12.1815,12.1895,101267.0
2015-10-14 15:50:00,15.2,15.22,15.18,15.19,134696.0,12.1815,12.1975,12.1655,12.1735,134696.0
2015-10-14 15:55:00,15.19,15.2,15.16,15.2,240975.0,12.1735,12.1815,12.1494,12.1815,240975.0
2015-10-15 09:30:00,15.25,15.34,15.12,15.27,108276.0,12.2216,12.2937,12.1174,12.2376,108276.0
2015-10-15 09:35:00,15.26,15.29,15.1,15.16,81171.0,12.2296,12.2536,12.1013,12.1494,81171.0
2015-10-15 09:40:00,15.16,15.16,15.11,15.12,30009.0,12.1494,12.1494,12.1094,12.1174,30009.0
2015-10-15 09:45:00,15.12,15.13,15.06,15.09,25739.0,12.1174,12.1254,12.0693,12.0933,25739.0
2015-10-15 09:50:00,15.09,15.11,15.07,15.08,18965.0,12.0933,12.1094,12.0773,12.0853,18965.0
2015-10-15 09:55:00,15.08,15.16,15.08,15.12,26896.0,12.0853,12.1494,12.0853,12.1174,26896.0
2015-10-15 10:00:00,15.12,15.21,15.11,15.11,55210.0,12.1174,12.1895,12.1094,12.1094,55210.0
2015-10-15 10:05:00,15.12,15.16,15.11,15.11,26167.0,12.1174,12.1494,12.1094,12.1094,26167.0
2015-10-15 10:10:00,15.11,15.15,15.1,15.14,14458.0,12.1094,12.1414,12.1013,12.1334,14458.0
2015-10-15 10:15:00,15.14,15.14,15.12,15.12,13228.0,12.1334,12.1334,12.1174,12.1174,13228.0
2015-10-15 10:20:00,15.13,15.13,15.08,15.11,15250.0,12.1254,12.1254,12.0853,12.1094,15250.0
2015-10-15 10:25:00,15.11,15.13,15.06,15.07,28275.0,12.1094,12.1254,12.0693,12.0773,28275.0
2015-10-15 10:30:00,15.07,15.1,15.05,15.08,19615.0,12.0773,12.1013,12.0613,12.0853,19615.0
2015-10-15 10:35:00,15.08,15.09,15.05,15.08,27750.0,12.0853,12.0933,12.0613,12.0853,27750.0
2015-10-15 10:40:00,15.08,15.11,15.08,15.09,29519.0,12.0853,12.1094,12.0853,12.0933,29519.0
2015-10-15 10:45:00,15.09,15.12,15.08,15.12,18194.0,12.0933,12.1174,12.0853,12.1174,18194.0
2015-10-15 10:50:00,15.13,15.14,15.11,15.12,14476.0,12.1254,12.1334,12.1094,12.1174,14476.0
2015-10-15 10:55:00,15.12,15.13,15.11,15.12,14560.0,12.1174,12.1254,12.1094,12.1174,14560.0
2015-10-15 11:00:00,15.11,15.13,15.08,15.1,25260.0,12.1094,12.1254,12.0853,12.1013,25260.0
2015-10-15 11:05:00,15.09,15.11,15.07,15.1,22871.0,12.0933,12.1094,12.0773,12.1013,22871.0
2015-10-15 11:10:00,15.1,15.11,15.04,15.05,38066.0,12.1013,12.1094,12.0533,12.0613,38066.0
2015-10-15 11:15:00,15.06,15.09,15.05,15.07,21647.0,12.0693,12.0933,12.0613,12.0773,21647.0
2015-10-15 11:20:00,15.07,15.07,15.03,15.05,10787.0,12.0773,12.0773,12.0452,12.0613,10787.0
2015-10-15 11:25:00,15.05,15.11,15.02,15.11,28858.0,12.0613,12.1094,12.0372,12.1094,28858.0
2015-10-15 11:30:00,15.11,15.13,15.08,15.12,36753.0,12.1094,12.1254,12.0853,12.1174,36753.0
2015-10-15 11:35:00,15.13,15.13,15.08,15.09,25690.0,12.1254,12.1254,12.0853,12.0933,25690.0
2015-10-15 11:40:00,15.08,15.09,15.06,15.06,22166.0,12.0853,12.0933,12.0693,12.0693,22166.0
2015-10-15 11:45:00,15.07,15.09,15.05,15.07,19798.0,12.0773,12.0933,12.0613,12.0773,19798.0
2015-10-15 11:50:00,15.06,15.08,15.05,15.07,23563.0,12.0693,12.0853,12.0613,12.0773,23563.0
2015-10-15 11:55:00,15.07,15.07,15.03,15.07,26482.0,12.0773,12.0773,12.0452,12.0773,26482.0
2015-10-15 12:00:00,15.06,15.1,15.05,15.1,42683.0,12.0693,12.1013,12.0613,12.1013,42683.0
2015-10-15 12:05:00,15.1,15.12,15.06,15.08,46530.0,12.1013,12.1174,12.0693,12.0853,46530.0
2015-10-15 12:10:00,15.08,15.12,15.08,15.1,37343.0,12.0853,12.1174,12.0853,12.1013,37343.0
2015-10-15 12:15:00,15.09,15.1,15.05,15.1,27719.0,12.0933,12.1013,12.0613,12.1013,27719.0
2015-10-15 12:20:00,15.11,15.2,15.1,15.18,45967.0,12.1094,12.1815,12.1013,12.1655,45967.0
2015-10-15 12:25:00,15.17,15.22,15.16,15.2,26681.0,12.1574,12.1975,12.1494,12.1815,26681.0
2015-10-15 12:30:00,15.2,15.21,15.19,15.21,13848.0,12.1815,12.1895,12.1735,12.1895,13848.0
2015-10-15 12:35:00,15.19,15.21,15.17,15.18,25210.0,12.1735,12.1895,12.1574,12.1655,25210.0
2015-10-15 12:40:00,15.18,15.21,15.15,15.21,14296.0,12.1655,12.1895,12.1414,12.1895,14296.0
2015-10-15 12:45:00,15.21,15.21,15.17,15.19,9686.0,12.1895,12.1895,12.1574,12.1735,9686.0
2015-10-15 12:50:00,15.19,15.2,15.17,15.19,26511.0,12.1735,12.1815,12.1574,12.1735,26511.0
2015-10-15 12:55:00,15.2,15.26,15.2,15.26,33389.0,12.1815,12.2296,12.1815,12.2296,33389.0
2015-10-15 13:00:00,15.26,15.27,15.23,15.26,24709.0,12.2296,12.2376,12.2055,12.2296,24709.0
2015-10-15 13:05:00,15.26,15.3,15.25,15.27,25238.0,12.2296,12.2616,12.2216,12.2376,25238.0
2015-10-15 13:10:00,15.27,15.29,15.24,15.26,25226.0,12.2376,12.2536,12.2135,12.2296,25226.0
2015-10-15 13:15:00,15.26,15.29,15.24,15.25,23195.0,12.2296,12.2536,12.2135,12.2216,23195.0
2015-10-15 13:20:00,15.25,15.26,15.24,15.26,8262.0,12.2216,12.2296,12.2135,12.2296,8262.0
2015-10-15 13:25:00,15.26,15.29,15.25,15.28,21723.0,12.2296,12.2536,12.2216,12.2456,21723.0
2015-10-15 13:30:00,15.28,15.3,15.27,15.27,18620.0,12.2456,12.2616,12.2376,12.2376,18620.0
2015-10-15 13:35:00,15.28,15.31,15.27,15.28,29406.0,12.2456,12.2696,12.2376,12.2456,29406.0
2015-10-15 13:40:00,15.27,15.3,15.26,15.26,58265.0,12.2376,12.2616,12.2296,12.2296,58265.0
2015-10-15 13:45:00,15.26,15.3,15.26,15.28,31722.0,12.2296,12.2616,12.2296,12.2456,31722.0
2015-10-15 13:50:00,15.29,15.3,15.28,15.29,9105.0,12.2536,12.2616,12.2456,12.2536,9105.0
2015-10-15 13:55:00,15.29,15.34,15.29,15.3,27554.0,12.2536,12.2937,12.2536,12.2616,27554.0
2015-10-15 14:00:00,15.31,15.31,15.29,15.3,19904.0,12.2696,12.2696,12.2536,12.2616,19904.0
2015-10-15 14:05:00,15.29,15.31,15.28,15.29,31454.0,12.2536,12.2696,12.2456,12.2536,31454.0
2015-10-15 14:10:00,15.29,15.33,15.28,15.33,38904.0,12.2536,12.2857,12.2456,12.2857,38904.0
2015-10-15 14:15:00,15.32,15.34,15.31,15.34,27716.0,12.2777,12.2937,12.2696,12.2937,27716.0
2015-10-15 14:20:00,15.34,15.35,15.3,15.33,45979.0,12.2937,12.3017,12.2616,12.2857,45979.0
2015-10-15 14:25:00,15.32,15.33,15.27,15.28,31968.0,12.2777,12.2857,12.2376,12.2456,31968.0
2015-10-15 14:30:00,15.28,15.32,15.27,15.32,49598.0,12.2456,12.2777,12.2376,12.2777,49598.0
2015-10-15 14:35:00,15.33,15.36,15.3,15.35,57492.0,12.2857,12.3097,12.2616,12.3017,57492.0
2015-10-15 14:40:00,15.35,15.37,15.31,15.33,57993.0,12.3017,12.3177,12.2696,12.2857,57993.0
2015-10-15 14:45:00,15.34,15.36,15.31,15.33,32053.0,12.2937,12.3097,12.2696,12.2857,32053.0
2015-10-15 14:50:00,15.33,15.37,15.32,15.35,24486.0,12.2857,12.3177,12.2777,12.3017,24486.0
2015-10-15 14:55:00,15.35,15.37,15.32,15.34,43276.0,12.3017,12.3177,12.2777,12.2937,43276.0
2015-10-15 15:00:00,15.35,15.4,15.34,15.4,31057.0,12.3017,12.3418,12.2937,12.3418,31057.0
2015-10-15 15:05:00,15.4,15.4,15.35,15.35,42123.0,12.3418,12.3418,12.3017,12.3017,42123.0
2015-10-15 15:10:00,15.35,15.36,15.33,15.33,39351.0,12.3017,12.3097,12.2857,12.2857,39351.0
2015-10-15 15:15:00,15.34,15.37,15.33,15.36,50109.0,12.2937,12.3177,12.2857,12.3097,50109.0
2015-10-15 15:20:00,15.36,15.4,15.35,15.35,60516.0,12.3097,12.3418,12.3017,12.3017,60516.0
2015-10-15 15:25:00,15.36,15.4,15.34,15.4,50541.0,12.3097,12.3418,12.2937,12.3418,50541.0
2015-10-15 15:30:00,15.4,15.4,15.35,15.36,95640.0,12.3418,12.3418,12.3017,12.3097,95640.0
2015-10-15 15:35:00,15.35,15.41,15.34,15.41,94040.0,12.3017,12.3498,12.2937,12.3498,94040.0
2015-10-15 15:40:00,15.41,15.43,15.38,15.42,109775.0,12.3498,12.3658,12.3257,12.3578,109775.0
2015-10-15 15:45:00,15.42,15.43,15.37,15.37,124733.0,12.3578,12.3658,12.3177,12.3177,124733.0
2015-10-15 15:50:00,15.37,15.39,15.36,15.39,84509.0,12.3177,12.3338,12.3097,12.3338,84509.0
2015-10-15 15:55:00,15.39,15.39,15.38,15.38,151144.0,12.3338,12.3338,12.3257,12.3257,151144.0
2015-10-16 09:30:00,15.4,15.48,15.39,15.4,197656.0,12.3418,12.4059,12.3338,12.3418,197656.0
2015-10-16 09:35:00,15.38,15.44,15.37,15.39,37679.0,12.3257,12.3738,12.3177,12.3338,37679.0
2015-10-16 09:40:00,15.39,15.39,15.27,15.28,49020.0,12.3338,12.3338,12.2376,12.2456,49020.0
2015-10-16 09:45:00,15.29,15.29,15.18,15.18,39542.0,12.2536,12.2536,12.1655,12.1655,39542.0
2015-10-16 09:50:00,15.18,15.26,15.18,15.23,28495.0,12.1655,12.2296,12.1655,12.2055,28495.0
2015-10-16 09:55:00,15.23,15.26,15.2,15.21,32215.0,12.2055,12.2296,12.1815,12.1895,32215.0
2015-10-16 10:00:00,15.21,15.25,15.17,15.18,83196.0,12.1895,12.2216,12.1574,12.1655,83196.0
2015-10-16 10:05:00,15.18,15.18,15.11,15.12,31092.0,12.1655,12.1655,12.1094,12.1174,31092.0
2015-10-16 10:10:00,15.12,15.15,15.11,15.14,54965.0,12.1174,12.1414,12.1094,12.1334,54965.0
2015-10-16 10:15:00,15.13,15.16,15.11,15.12,76352.0,12.1254,12.1494,12.1094,12.1174,76352.0
2015-10-16 10:20:00,15.11,15.12,15.04,15.05,34066.0,12.1094,12.1174,12.0533,12.0613,34066.0
2015-10-16 10:25:00,15.05,15.06,15.02,15.04,30399.0,12.0613,12.0693,12.0372,12.0533,30399.0
2015-10-16 10:30:00,15.04,15.05,15.01,15.01,29811.0,12.0533,12.0613,12.0292,12.0292,29811.0
2015-10-16 10:35:00,15.0,15.1,15.0,15.09,40075.0,12.0212,12.1013,12.0212,12.0933,40075.0
2015-10-16 10:40:00,15.09,15.11,15.06,15.07,19185.0,12.0933,12.1094,12.0693,12.0773,19185.0
2015-10-16 10:45:00,15.06,15.07,15.04,15.05,13890.0,12.0693,12.0773,12.0533,12.0613,13890.0
2015-10-16 10:50:00,15.06,15.06,15.03,15.04,15289.0,12.0693,12.0693,12.0452,12.0533,15289.0
2015-10-16 10:55:00,15.03,15.04,14.99,15.0,20922.0,12.0452,12.0533,12.0132,12.0212,20922.0
2015-10-16 11:00:00,15.0,15.0,14.96,15.0,51459.0,12.0212,12.0212,11.9891,12.0212,51459.0
2015-10-16 11:05:00,15.01,15.04,14.99,15.04,24675.0,12.0292,12.0533,12.0132,12.0533,24675.0
2015-10-16 11:10:00,15.04,15.08,15.03,15.08,50486.0,12.0533,12.0853,12.0452,12.0853,50486.0
2015-10-16 11:15:00,15.08,15.08,15.0,15.05,82829.0,12.0853,12.0853,12.0212,12.0613,82829.0
2015-10-16 11:20:00,15.04,15.06,15.03,15.03,22090.0,12.0533,12.0693,12.0452,12.0452,22090.0
2015-10-16 11:25:00,15.03,15.06,15.03,15.06,22101.0,12.0452,12.0693,12.0452,12.0693,22101.0
2015-10-16 11:30:00,15.06,15.06,15.03,15.04,64952.0,12.0693,12.0693,12.0452,12.0533,64952.0
2015-10-16 11:35:00,15.03,15.04,14.96,14.97,66646.0,12.0452,12.0533,11.9891,11.9972,66646.0
2015-10-16 11:40:00,14.97,14.98,14.96,14.98,19265.0,11.9972,12.0052,11.9891,12.0052,19265.0
2015-10-16 11:45:00,14.99,15.0,14.98,14.99,13169.0,12.0132,12.0212,12.0052,12.0132,13169.0
2015-10-16 11:50:00,14.99,15.03,14.98,15.02,51468.0,12.0132,12.0452,12.0052,12.0372,51468.0
2015-10-16 11:55:00,15.01,15.03,14.99,15.03,15416.0,12.0292,12.0452,12.0132,12.0452,15416.0
2015-10-16 12:00:00,15.03,15.03,14.94,14.94,42247.0,12.0452,12.0452,11.9731,11.9731,42247.0
2015-10-16 12:05:00,14.94,14.95,14.91,14.93,37518.0,11.9731,11.9811,11.9491,11.9651,37518.0
2015-10-16 12:10:00,14.92,14.92,14.85,14.88,50008.0,11.9571,11.9571,11.901,11.925,50008.0
2015-10-16 12:15:00,14.88,14.92,14.86,14.92,28125.0,11.925,11.9571,11.909,11.9571,28125.0
2015-10-16 12:20:00,14.92,14.94,14.91,14.92,18927.0,11.9571,11.9731,11.9491,11.9571,18927.0
2015-10-16 12:25:00,14.92,14.94,14.87,14.87,27998.0,11.9571,11.9731,11.917,11.917,27998.0
2015-10-16 12:30:00,14.87,14.89,14.85,14.87,20525.0,11.917,11.933,11.901,11.917,20525.0
2015-10-16 12:35:00,14.87,14.87,14.83,14.83,14794.0,11.917,11.917,11.885,11.885,14794.0
2015-10-16 12:40:00,14.84,14.84,14.81,14.82,15808.0,11.893,11.893,11.8689,11.8769,15808.0
2015-10-16 12:45:00,14.82,14.84,14.81,14.82,29694.0,11.8769,11.893,11.8689,11.8769,29694.0
2015-10-16 12:50:00,14.83,14.83,14.79,14.8,32375.0,11.885,11.885,11.8529,11.8609,32375.0
2015-10-16 12:55:00,14.8,14.84,14.8,14.84,34864.0,11.8609,11.893,11.8609,11.893,34864.0
2015-10-16 13:00:00,14.84,14.85,14.82,14.83,43967.0,11.893,11.901,11.8769,11.885,43967.0
2015-10-16 13:05:00,14.83,14.84,14.78,14.78,19749.0,11.885,11.893,11.8449,11.8449,19749.0
2015-10-16 13:10:00,14.79,14.83,14.78,14.83,34837.0,11.8529,11.885,11.8449,11.885,34837.0
2015-10-16 13:15:00,14.84,14.93,14.84,14.93,36586.0,11.893,11.9651,11.893,11.9651,36586.0
2015-10-16 13:20:00,14.93,14.94,14.89,14.9,66349.0,11.9651,11.9731,11.933,11.9411,66349.0
2015-10-16 13:25:00,14.89,14.9,14.87,14.88,12838.0,11.933,11.9411,11.917,11.925,12838.0
2015-10-16 13:30:00,14.88,14.88,14.87,14.87,12530.0,11.925,11.925,11.917,11.917,12530.0
2015-10-16 13:35:00,14.87,14.89,14.86,14.86,30426.0,11.917,11.933,11.909,11.909,30426.0
2015-10-16 13:40:00,14.86,14.87,14.83,14.85,30015.0,11.909,11.917,11.885,11.901,30015.0
2015-10-16 13:45:00,14.85,14.85,14.81,14.82,46686.0,11.901,11.901,11.8689,11.8769,46686.0
2015-10-16 13:50:00,14.82,14.86,14.81,14.86,70657.0,11.8769,11.909,11.8689,11.909,70657.0
2015-10-16 13:55:00,14.86,14.87,14.83,14.84,28276.0,11.909,11.917,11.885,11.893,28276.0
2015-10-16 14:00:00,14.84,14.87,14.83,14.86,43627.0,11.893,11.917,11.885,11.909,43627.0
2015-10-16 14:05:00,14.86,14.88,14.85,14.86,32853.0,11.909,11.925,11.901,11.909,32853.0
2015-10-16 14:10:00,14.86,14.95,14.85,14.94,37097.0,11.909,11.9811,11.901,11.9731,37097.0
2015-10-16 14:15:00,14.95,14.95,14.87,14.87,50650.0,11.9811,11.9811,11.917,11.917,50650.0
2015-10-16 14:20:00,14.88,14.92,14.85,14.91,112289.0,11.925,11.9571,11.901,11.9491,112289.0
2015-10-16 14:25:00,14.91,14.92,14.9,14.9,32718.0,11.9491,11.9571,11.9411,11.9411,32718.0
2015-10-16 14:30:00,14.91,14.94,14.9,14.93,79424.0,11.9491,11.9731,11.9411,11.9651,79424.0
2015-10-16 14:35:00,14.93,14.95,14.91,14.92,53139.0,11.9651,11.9811,11.9491,11.9571,53139.0
2015-10-16 14:40:00,14.91,14.94,14.9,14.93,55360.0,11.9491,11.9731,11.9411,11.9651,55360.0
2015-10-16 14:45:00,14.93,14.95,14.91,14.94,62931.0,11.9651,11.9811,11.9491,11.9731,62931.0
2015-10-16 14:50:00,14.94,14.95,14.93,14.95,89172.0,11.9731,11.9811,11.9651,11.9811,89172.0
2015-10-16 14:55:00,14.95,14.95,14.92,14.95,66305.0,11.9811,11.9811,11.9571,11.9811,66305.0
2015-10-16 15:00:00,14.95,14.96,14.9,14.91,116390.0,11.9811,11.9891,11.9411,11.9491,116390.0
2015-10-16 15:05:00,14.91,14.91,14.89,14.89,67037.0,11.9491,11.9491,11.933,11.933,67037.0
2015-10-16 15:10:00,14.89,14.91,14.89,14.91,38952.0,11.933,11.9491,11.933,11.9491,38952.0
2015-10-16 15:15:00,14.9,14.95,14.9,14.95,39911.0,11.9411,11.9811,11.9411,11.9811,39911.0
2015-10-16 15:20:00,14.95,14.96,14.94,14.95,55939.0,11.9811,11.9891,11.9731,11.9811,55939.0
2015-10-16 15:25:00,14.95,14.96,14.93,14.94,58259.0,11.9811,11.9891,11.9651,11.9731,58259.0
2015-10-16 15:30:00,14.94,14.98,14.93,14.96,90911.0,11.9731,12.0052,11.9651,11.9891,90911.0
2015-10-16 15:35:00,14.95,15.0,14.95,15.0,64239.0,11.9811,12.0212,11.9811,12.0212,64239.0
2015-10-16 15:40:00,15.0,15.0,14.96,14.99,186898.0,12.0212,12.0212,11.9891,12.0132,186898.0
2015-10-16 15:45:00,15.0,15.01,14.97,14.98,86747.0,12.0212,12.0292,11.9972,12.0052,86747.0
2015-10-16 15:50:00,14.97,15.0,14.96,15.0,112852.0,11.9972,12.0212,11.9891,12.0212,112852.0
2015-10-16 15:55:00,15.0,15.04,14.99,15.02,520830.0,12.0212,12.0533,12.0132,12.0372,520830.0
2015-10-19 09:30:00,14.88,14.95,14.8,14.84,63500.0,11.925,11.9811,11.8609,11.893,63500.0
2015-10-19 09:35:00,14.82,14.85,14.69,14.7,57805.0,11.8769,11.901,11.7728,11.7808,57805.0
2015-10-19 09:40:00,14.71,14.77,14.66,14.74,46997.0,11.7888,11.8369,11.7487,11.8128,46997.0
2015-10-19 09:45:00,14.74,14.79,14.73,14.77,26603.0,11.8128,11.8529,11.8048,11.8369,26603.0
2015-10-19 09:50:00,14.77,14.81,14.73,14.81,22023.0,11.8369,11.8689,11.8048,11.8689,22023.0
2015-10-19 09:55:00,14.81,14.83,14.73,14.83,25875.0,11.8689,11.885,11.8048,11.885,25875.0
2015-10-19 10:00:00,14.84,14.85,14.79,14.82,26341.0,11.893,11.901,11.8529,11.8769,26341.0
2015-10-19 10:05:00,14.83,14.84,14.8,14.8,26799.0,11.885,11.893,11.8609,11.8609,26799.0
2015-10-19 10:10:00,14.8,14.86,14.79,14.84,29600.0,11.8609,11.909,11.8529,11.893,29600.0
2015-10-19 10:15:00,14.83,14.85,14.8,14.85,154535.0,11.885,11.901,11.8609,11.901,154535.0
2015-10-19 10:20:00,14.85,14.92,14.83,14.89,129705.0,11.901,11.9571,11.885,11.933,129705.0
2015-10-19 10:25:00,14.89,14.96,14.89,14.92,113265.0,11.933,11.9891,11.933,11.9571,113265.0
2015-10-19 10:30:00,14.92,14.93,14.88,14.89,53042.0,11.9571,11.9651,11.925,11.933,53042.0
2015-10-19 10:35:00,14.88,14.89,14.85,14.85,28239.0,11.925,11.933,11.901,11.901,28239.0
2015-10-19 10:40:00,14.86,14.87,14.84,14.85,45633.0,11.909,11.917,11.893,11.901,45633.0
2015-10-19 10:45:00,14.84,14.85,14.79,14.81,39845.0,11.893,11.901,11.8529,11.8689,39845.0
2015-10-19 10:50:00,14.81,14.82,14.77,14.79,12096.0,11.8689,11.8769,11.8369,11.8529,12096.0
2015-10-19 10:55:00,14.79,14.8,14.76,14.78,20999.0,11.8529,11.8609,11.8289,11.8449,20999.0
2015-10-19 11:00:00,14.78,14.8,14.72,14.72,40907.0,11.8449,11.8609,11.7968,11.7968,40907.0
2015-10-19 11:05:00,14.72,14.75,14.71,14.74,27957.0,11.7968,11.8209,11.7888,11.8128,27957.0
2015-10-19 11:10:00,14.73,14.75,14.72,14.72,14994.0,11.8048,11.8209,11.7968,11.7968,14994.0
2015-10-19 11:15:00,14.73,14.74,14.7,14.72,47296.0,11.8048,11.8128,11.7808,11.7968,47296.0
2015-10-19 11:20:00,14.72,14.74,14.7,14.74,22737.0,11.7968,11.8128,11.7808,11.8128,22737.0
2015-10-19 11:25:00,14.74,14.75,14.72,14.74,19665.0,11.8128,11.8209,11.7968,11.8128,19665.0
2015-10-19 11:30:00,14.74,14.82,14.74,14.76,106938.0,11.8128,11.8769,11.8128,11.8289,106938.0
2015-10-19 11:35:00,14.76,14.81,14.75,14.81,62812.0,11.8289,11.8689,11.8209,11.8689,62812.0
2015-10-19 11:40:00,14.81,14.82,14.79,14.82,30626.0,11.8689,11.8769,11.8529,11.8769,30626.0
2015-10-19 11:45:00,14.82,14.82,14.77,14.78,18223.0,11.8769,11.8769,11.8369,11.8449,18223.0
2015-10-19 11:50:00,14.79,14.8,14.78,14.78,13679.0,11.8529,11.8609,11.8449,11.8449,13679.0
2015-10-19 11:55:00,14.78,14.78,14.74,14.75,13183.0,11.8449,11.8449,11.8128,11.8209,13183.0
2015-10-19 12:00:00,14.74,14.77,14.71,14.72,37911.0,11.8128,11.8369,11.7888,11.7968,37911.0
2015-10-19 12:05:00,14.73,14.73,14.67,14.67,20070.0,11.8048,11.8048,11.7567,11.7567,20070.0
2015-10-19 12:10:00,14.68,14.68,14.64,14.64,18536.0,11.7648,11.7648,11.7327,11.7327,18536.0
2015-10-19 12:15:00,14.64,14.71,14.63,14.71,68914.0,11.7327,11.7888,11.7247,11.7888,68914.0
2015-10-19 12:20:00,14.7,14.75,14.68,14.7,32946.0,11.7808,11.8209,11.7648,11.7808,32946.0
2015-10-19 12:25:00,14.71,14.75,14.69,14.75,23374.0,11.7888,11.8209,11.7728,11.8209,23374.0
2015-10-19 12:30:00,14.74,14.75,14.71,14.73,14077.0,11.8128,11.8209,11.7888,11.8048,14077.0
2015-10-19 12:35:00,14.73,14.75,14.72,14.73,53508.0,11.8048,11.8209,11.7968,11.8048,53508.0
2015-10-19 12:40:00,14.72,14.72,14.69,14.7,23103.0,11.7968,11.7968,11.7728,11.7808,23103.0
2015-10-19 12:45:00,14.71,14.72,14.7,14.71,30394.0,11.7888,11.7968,11.7808,11.7888,30394.0
2015-10-19 12:50:00,14.71,14.72,14.71,14.72,3200.0,11.7888,11.7968,11.7888,11.7968,3200.0
2015-10-19 12:55:00,14.71,14.73,14.69,14.69,34829.0,11.7888,11.8048,11.7728,11.7728,34829.0
2015-10-19 13:00:00,14.69,14.72,14.69,14.71,19919.0,11.7728,11.7968,11.7728,11.7888,19919.0
2015-10-19 13:05:00,14.7,14.71,14.68,14.69,12683.0,11.7808,11.7888,11.7648,11.7728,12683.0
2015-10-19 13:10:00,14.69,14.72,14.67,14.69,27908.0,11.7728,11.7968,11.7567,11.7728,27908.0
2015-10-19 13:15:00,14.69,14.69,14.65,14.66,45262.0,11.7728,11.7728,11.7407,11.7487,45262.0
2015-10-19 13:20:00,14.66,14.68,14.62,14.65,20514.0,11.7487,11.7648,11.7167,11.7407,20514.0
2015-10-19 13:25:00,14.65,14.67,14.6,14.6,26140.0,11.7407,11.7567,11.7006,11.7006,26140.0
2015-10-19 13:30:00,14.61,14.61,14.57,14.58,19067.0,11.7087,11.7087,11.6766,11.6846,19067.0
2015-10-19 13:35:00,14.57,14.6,14.56,14.59,22301.0,11.6766,11.7006,11.6686,11.6926,22301.0
2015-10-19 13:40:00,14.6,14.61,14.58,14.58,18216.0,11.7006,11.7087,11.6846,11.6846,18216.0
2015-10-19 13:45:00,14.59,14.62,14.58,14.59,13525.0,11.6926,11.7167,11.6846,11.6926,13525.0
2015-10-19 13:50:00,14.58,14.61,14.58,14.59,13814.0,11.6846,11.7087,11.6846,11.6926,13814.0
2015-10-19 13:55:00,14.59,14.6,14.58,14.58,8566.0,11.6926,11.7006,11.6846,11.6846,8566.0
2015-10-19 14:00:00,14.58,14.61,14.57,14.58,26484.0,11.6846,11.7087,11.6766,11.6846,26484.0
2015-10-19 14:05:00,14.58,14.62,14.58,14.6,22084.0,11.6846,11.7167,11.6846,11.7006,22084.0
2015-10-19 14:10:00,14.6,14.66,14.6,14.64,73956.0,11.7006,11.7487,11.7006,11.7327,73956.0
2015-10-19 14:15:00,14.65,14.65,14.62,14.62,16636.0,11.7407,11.7407,11.7167,11.7167,16636.0
2015-10-19 14:20:00,14.62,14.63,14.62,14.63,9741.0,11.7167,11.7247,11.7167,11.7247,9741.0
2015-10-19 14:25:00,14.62,14.63,14.61,14.62,28436.0,11.7167,11.7247,11.7087,11.7167,28436.0
2015-10-19 14:30:00,14.62,14.68,14.62,14.68,32620.0,11.7167,11.7648,11.7167,11.7648,32620.0
2015-10-19 14:35:00,14.68,14.7,14.67,14.68,23440.0,11.7648,11.7808,11.7567,11.7648,23440.0
2015-10-19 14:40:00,14.69,14.69,14.64,14.66,14422.0,11.7728,11.7728,11.7327,11.7487,14422.0
2015-10-19 14:45:00,14.65,14.66,14.65,14.65,6075.0,11.7407,11.7487,11.7407,11.7407,6075.0
2015-10-19 14:50:00,14.66,14.7,14.65,14.68,36488.0,11.7487,11.7808,11.7407,11.7648,36488.0
2015-10-19 14:55:00,14.69,14.75,14.68,14.74,39558.0,11.7728,11.8209,11.7648,11.8128,39558.0
2015-10-19 15:00:00,14.75,14.76,14.71,14.74,72131.0,11.8209,11.8289,11.7888,11.8128,72131.0
2015-10-19 15:05:00,14.74,14.76,14.7,14.71,33250.0,11.8128,11.8289,11.7808,11.7888,33250.0
2015-10-19 15:10:00,14.71,14.76,14.71,14.74,25365.0,11.7888,11.8289,11.7888,11.8128,25365.0
2015-10-19 15:15:00,14.75,14.76,14.72,14.72,30056.0,11.8209,11.8289,11.7968,11.7968,30056.0
2015-10-19 15:20:00,14.73,14.78,14.72,14.76,52417.0,11.8048,11.8449,11.7968,11.8289,52417.0
2015-10-19 15:25:00,14.76,14.77,14.74,14.74,58367.0,11.8289,11.8369,11.8128,11.8128,58367.0
2015-10-19 15:30:00,14.75,14.76,14.71,14.73,38527.0,11.8209,11.8289,11.7888,11.8048,38527.0
2015-10-19 15:35:00,14.73,14.75,14.71,14.72,59080.0,11.8048,11.8209,11.7888,11.7968,59080.0
2015-10-19 15:40:00,14.72,14.76,14.71,14.74,85323.0,11.7968,11.8289,11.7888,11.8128,85323.0
2015-10-19 15:45:00,14.74,14.76,14.74,14.76,124737.0,11.8128,11.8289,11.8128,11.8289,124737.0
2015-10-19 15:50:00,14.75,14.77,14.75,14.76,141024.0,11.8209,11.8369,11.8209,11.8289,141024.0
2015-10-19 15:55:00,14.77,14.8,14.75,14.79,390377.0,11.8369,11.8609,11.8209,11.8529,390377.0
2015-10-20 09:30:00,14.79,14.87,14.79,14.86,35043.0,11.8529,11.917,11.8529,11.909,35043.0
2015-10-20 09:35:00,14.86,14.87,14.79,14.79,20187.0,11.909,11.917,11.8529,11.8529,20187.0
2015-10-20 09:40:00,14.8,14.88,14.79,14.88,42640.0,11.8609,11.925,11.8529,11.925,42640.0
2015-10-20 09:45:00,14.89,14.96,14.89,14.96,35595.0,11.933,11.9891,11.933,11.9891,35595.0
2015-10-20 09:50:00,14.96,15.07,14.96,15.03,96801.0,11.9891,12.0773,11.9891,12.0452,96801.0
2015-10-20 09:55:00,15.03,15.08,15.01,15.08,39528.0,12.0452,12.0853,12.0292,12.0853,39528.0
2015-10-20 10:00:00,15.08,15.08,15.0,15.06,49082.0,12.0853,12.0853,12.0212,12.0693,49082.0
2015-10-20 10:05:00,15.07,15.13,15.07,15.08,50549.0,12.0773,12.1254,12.0773,12.0853,50549.0
2015-10-20 10:10:00,15.08,15.2,15.07,15.18,54091.0,12.0853,12.1815,12.0773,12.1655,54091.0
2015-10-20 10:15:00,15.19,15.26,15.18,15.23,83807.0,12.1735,12.2296,12.1655,12.2055,83807.0
2015-10-20 10:20:00,15.23,15.27,15.18,15.22,104347.0,12.2055,12.2376,12.1655,12.1975,104347.0
2015-10-20 10:25:00,15.23,15.28,15.22,15.24,74463.0,12.2055,12.2456,12.1975,12.2135,74463.0
2015-10-20 10:30:00,15.24,15.35,15.24,15.35,147806.0,12.2135,12.3017,12.2135,12.3017,147806.0
2015-10-20 10:35:00,15.36,15.36,15.29,15.29,82943.0,12.3097,12.3097,12.2536,12.2536,82943.0
2015-10-20 10:40:00,15.29,15.34,15.29,15.29,151322.0,12.2536,12.2937,12.2536,12.2536,151322.0
2015-10-20 10:45:00,15.28,15.3,15.23,15.23,50071.0,12.2456,12.2616,12.2055,12.2055,50071.0
2015-10-20 10:50:00,15.23,15.25,15.19,15.19,30368.0,12.2055,12.2216,12.1735,12.1735,30368.0
2015-10-20 10:55:00,15.19,15.21,15.14,15.17,47520.0,12.1735,12.1895,12.1334,12.1574,47520.0
2015-10-20 11:00:00,15.16,15.16,15.12,15.16,46860.0,12.1494,12.1494,12.1174,12.1494,46860.0
2015-10-20 11:05:00,15.16,15.18,15.15,15.17,36749.0,12.1494,12.1655,12.1414,12.1574,36749.0
2015-10-20 11:10:00,15.18,15.21,15.14,15.15,30089.0,12.1655,12.1895,12.1334,12.1414,30089.0
2015-10-20 11:15:00,15.14,15.21,15.11,15.19,42774.0,12.1334,12.1895,12.1094,12.1735,42774.0
2015-10-20 11:20:00,15.19,15.25,15.16,15.25,85890.0,12.1735,12.2216,12.1494,12.2216,85890.0
2015-10-20 11:25:00,15.25,15.27,15.2,15.25,79372.0,12.2216,12.2376,12.1815,12.2216,79372.0
2015-10-20 11:30:00,15.24,15.25,15.21,15.21,33885.0,12.2135,12.2216,12.1895,12.1895,33885.0
2015-10-20 11:35:00,15.22,15.23,15.18,15.21,58871.0,12.1975,12.2055,12.1655,12.1895,58871.0
2015-10-20 11:40:00,15.2,15.26,15.2,15.24,28723.0,12.1815,12.2296,12.1815,12.2135,28723.0
2015-10-20 11:45:00,15.25,15.29,15.24,15.25,34353.0,12.2216,12.2536,12.2135,12.2216,34353.0
2015-10-20 11:50:00,15.26,15.29,15.21,15.24,74995.0,12.2296,12.2536,12.1895,12.2135,74995.0
2015-10-20 11:55:00,15.24,15.26,15.21,15.23,104095.0,12.2135,12.2296,12.1895,12.2055,104095.0
2015-10-20 12:00:00,15.23,15.24,15.17,15.18,22892.0,12.2055,12.2135,12.1574,12.1655,22892.0
2015-10-20 12:05:00,15.17,15.26,15.17,15.25,31260.0,12.1574,12.2296,12.1574,12.2216,31260.0
2015-10-20 12:10:00,15.25,15.26,15.22,15.25,16756.0,12.2216,12.2296,12.1975,12.2216,16756.0
2015-10-20 12:15:00,15.26,15.29,15.24,15.27,18411.0,12.2296,12.2536,12.2135,12.2376,18411.0
2015-10-20 12:20:00,15.28,15.28,15.22,15.22,20888.0,12.2456,12.2456,12.1975,12.1975,20888.0
2015-10-20 12:25:00,15.23,15.23,15.2,15.22,16365.0,12.2055,12.2055,12.1815,12.1975,16365.0
2015-10-20 12:30:00,15.23,15.23,15.18,15.18,22328.0,12.2055,12.2055,12.1655,12.1655,22328.0
2015-10-20 12:35:00,15.18,15.2,15.17,15.19,29768.0,12.1655,12.1815,12.1574,12.1735,29768.0
2015-10-20 12:40:00,15.19,15.2,15.17,15.18,76260.0,12.1735,12.1815,12.1574,12.1655,76260.0
2015-10-20 12:45:00,15.18,15.2,15.17,15.2,45650.0,12.1655,12.1815,12.1574,12.1815,45650.0
2015-10-20 12:50:00,15.2,15.23,15.18,15.23,59349.0,12.1815,12.2055,12.1655,12.2055,59349.0
2015-10-20 12:55:00,15.23,15.28,15.23,15.26,57794.0,12.2055,12.2456,12.2055,12.2296,57794.0
2015-10-20 13:00:00,15.26,15.29,15.26,15.28,30062.0,12.2296,12.2536,12.2296,12.2456,30062.0
2015-10-20 13:05:00,15.28,15.33,15.28,15.3,57760.0,12.2456,12.2857,12.2456,12.2616,57760.0
2015-10-20 13:10:00,15.3,15.32,15.3,15.3,35468.0,12.2616,12.2777,12.2616,12.2616,35468.0
2015-10-20 13:15:00,15.3,15.32,15.3,15.31,33013.0,12.2616,12.2777,12.2616,12.2696,33013.0
2015-10-20 13:20:00,15.31,15.31,15.27,15.28,12433.0,12.2696,12.2696,12.2376,12.2456,12433.0
2015-10-20 13:25:00,15.28,15.28,15.23,15.25,17967.0,12.2456,12.2456,12.2055,12.2216,17967.0
2015-10-20 13:30:00,15.26,15.26,15.22,15.23,29867.0,12.2296,12.2296,12.1975,12.2055,29867.0
2015-10-20 13:35:00,15.23,15.26,15.21,15.21,85337.0,12.2055,12.2296,12.1895,12.1895,85337.0
2015-10-20 13:40:00,15.21,15.25,15.2,15.22,34789.0,12.1895,12.2216,12.1815,12.1975,34789.0
2015-10-20 13:45:00,15.22,15.28,15.22,15.28,23367.0,12.1975,12.2456,12.1975,12.2456,23367.0
2015-10-20 13:50:00,15.28,15.3,15.23,15.24,77034.0,12.2456,12.2616,12.2055,12.2135,77034.0
2015-10-20 13:55:00,15.24,15.28,15.23,15.27,37149.0,12.2135,12.2456,12.2055,12.2376,37149.0
2015-10-20 14:00:00,15.27,15.28,15.25,15.26,51069.0,12.2376,12.2456,12.2216,12.2296,51069.0
2015-10-20 14:05:00,15.26,15.26,15.23,15.24,59781.0,12.2296,12.2296,12.2055,12.2135,59781.0
2015-10-20 14:10:00,15.24,15.28,15.24,15.28,17638.0,12.2135,12.2456,12.2135,12.2456,17638.0
2015-10-20 14:15:00,15.28,15.28,15.25,15.27,22380.0,12.2456,12.2456,12.2216,12.2376,22380.0
2015-10-20 14:20:00,15.26,15.27,15.26,15.26,23691.0,12.2296,12.2376,12.2296,12.2296,23691.0
2015-10-20 14:25:00,15.27,15.31,15.26,15.29,79206.0,12.2376,12.2696,12.2296,12.2536,79206.0
2015-10-20 14:30:00,15.28,15.3,15.28,15.29,30266.0,12.2456,12.2616,12.2456,12.2536,30266.0
2015-10-20 14:35:00,15.29,15.29,15.25,15.29,133595.0,12.2536,12.2536,12.2216,12.2536,133595.0
2015-10-20 14:40:00,15.29,15.3,15.27,15.27,21377.0,12.2536,12.2616,12.2376,12.2376,21377.0
2015-10-20 14:45:00,15.28,15.28,15.26,15.27,76052.0,12.2456,12.2456,12.2296,12.2376,76052.0
2015-10-20 14:50:00,15.27,15.3,15.27,15.29,100279.0,12.2376,12.2616,12.2376,12.2536,100279.0
2015-10-20 14:55:00,15.28,15.35,15.28,15.35,27849.0,12.2456,12.3017,12.2456,12.3017,27849.0
2015-10-20 15:00:00,15.35,15.36,15.31,15.31,31665.0,12.3017,12.3097,12.2696,12.2696,31665.0
2015-10-20 15:05:00,15.31,15.34,15.3,15.32,60669.0,12.2696,12.2937,12.2616,12.2777,60669.0
2015-10-20 15:10:00,15.32,15.38,15.31,15.38,31725.0,12.2777,12.3257,12.2696,12.3257,31725.0
2015-10-20 15:15:00,15.38,15.38,15.29,15.3,97058.0,12.3257,12.3257,12.2536,12.2616,97058.0
2015-10-20 15:20:00,15.31,15.31,15.3,15.31,101188.0,12.2696,12.2696,12.2616,12.2696,101188.0
2015-10-20 15:25:00,15.31,15.31,15.29,15.31,97636.0,12.2696,12.2696,12.2536,12.2696,97636.0
2015-10-20 15:30:00,15.31,15.33,15.29,15.33,73055.0,12.2696,12.2857,12.2536,12.2857,73055.0
2015-10-20 15:35:00,15.33,15.33,15.29,15.31,90060.0,12.2857,12.2857,12.2536,12.2696,90060.0
2015-10-20 15:40:00,15.31,15.32,15.29,15.3,112414.0,12.2696,12.2777,12.2536,12.2616,112414.0
2015-10-20 15:45:00,15.31,15.32,15.3,15.31,121216.0,12.2696,12.2777,12.2616,12.2696,121216.0
2015-10-20 15:50:00,15.31,15.33,15.3,15.31,136559.0,12.2696,12.2857,12.2616,12.2696,136559.0
2015-10-20 15:55:00,15.32,15.32,15.24,15.25,543768.0,12.2777,12.2777,12.2135,12.2216,543768.0
2015-10-21 09:30:00,15.25,15.32,15.18,15.26,43816.0,12.2216,12.2777,12.1655,12.2296,43816.0
2015-10-21 09:35:00,15.25,15.26,15.18,15.18,22537.0,12.2216,12.2296,12.1655,12.1655,22537.0
2015-10-21 09:40:00,15.16,15.17,15.08,15.08,38199.0,12.1494,12.1574,12.0853,12.0853,38199.0
2015-10-21 09:45:00,15.09,15.14,15.08,15.12,32412.0,12.0933,12.1334,12.0853,12.1174,32412.0
2015-10-21 09:50:00,15.1,15.11,15.02,15.05,51798.0,12.1013,12.1094,12.0372,12.0613,51798.0
2015-10-21 09:55:00,15.05,15.12,15.04,15.11,73746.0,12.0613,12.1174,12.0533,12.1094,73746.0
2015-10-21 10:00:00,15.11,15.12,15.06,15.08,33007.0,12.1094,12.1174,12.0693,12.0853,33007.0
2015-10-21 10:05:00,15.08,15.1,15.03,15.04,40949.0,12.0853,12.1013,12.0452,12.0533,40949.0
2015-10-21 10:10:00,15.04,15.05,14.99,14.99,30424.0,12.0533,12.0613,12.0132,12.0132,30424.0
2015-10-21 10:15:00,14.97,14.99,14.93,14.94,63525.0,11.9972,12.0132,11.9651,11.9731,63525.0
2015-10-21 10:20:00,14.94,14.95,14.88,14.91,47643.0,11.9731,11.9811,11.925,11.9491,47643.0
2015-10-21 10:25:00,14.91,14.93,14.89,14.9,36223.0,11.9491,11.9651,11.933,11.9411,36223.0
2015-10-21 10:30:00,14.9,14.91,14.85,14.89,47078.0,11.9411,11.9491,11.901,11.933,47078.0
2015-10-21 10:35:00,14.88,14.93,14.88,14.9,47974.0,11.925,11.9651,11.925,11.9411,47974.0
2015-10-21 10:40:00,14.9,14.93,14.88,14.92,27895.0,11.9411,11.9651,11.925,11.9571,27895.0
2015-10-21 10:45:00,14.93,14.93,14.87,14.88,29311.0,11.9651,11.9651,11.917,11.925,29311.0
2015-10-21 10:50:00,14.87,14.91,14.83,14.91,30331.0,11.917,11.9491,11.885,11.9491,30331.0
2015-10-21 10:55:00,14.91,14.96,14.9,14.96,28102.0,11.9491,11.9891,11.9411,11.9891,28102.0
2015-10-21 11:00:00,14.96,14.97,14.94,14.96,47919.0,11.9891,11.9972,11.9731,11.9891,47919.0
2015-10-21 11:05:00,14.96,14.96,14.89,14.9,35723.0,11.9891,11.9891,11.933,11.9411,35723.0
2015-10-21 11:10:00,14.9,14.91,14.87,14.89,26609.0,11.9411,11.9491,11.917,11.933,26609.0
2015-10-21 11:15:00,14.89,14.96,14.88,14.93,30293.0,11.933,11.9891,11.925,11.9651,30293.0
2015-10-21 11:20:00,14.94,15.03,14.92,15.03,25054.0,11.9731,12.0452,11.9571,12.0452,25054.0
2015-10-21 11:25:00,15.03,15.05,14.97,14.99,30301.0,12.0452,12.0613,11.9972,12.0132,30301.0
2015-10-21 11:30:00,14.99,15.06,14.98,15.06,31187.0,12.0132,12.0693,12.0052,12.0693,31187.0
2015-10-21 11:35:00,15.06,15.06,14.98,15.03,47822.0,12.0693,12.0693,12.0052,12.0452,47822.0
2015-10-21 11:40:00,15.03,15.09,15.02,15.09,75110.0,12.0452,12.0933,12.0372,12.0933,75110.0
2015-10-21 11:45:00,15.08,15.09,15.04,15.06,50965.0,12.0853,12.0933,12.0533,12.0693,50965.0
2015-10-21 11:50:00,15.06,15.06,15.0,15.03,41269.0,12.0693,12.0693,12.0212,12.0452,41269.0
2015-10-21 11:55:00,15.02,15.04,14.99,15.0,33405.0,12.0372,12.0533,12.0132,12.0212,33405.0
2015-10-21 12:00:00,15.0,15.02,14.98,15.02,48560.0,12.0212,12.0372,12.0052,12.0372,48560.0
2015-10-21 12:05:00,15.03,15.07,15.02,15.07,22671.0,12.0452,12.0773,12.0372,12.0773,22671.0
2015-10-21 12:10:00,15.07,15.11,15.03,15.11,20406.0,12.0773,12.1094,12.0452,12.1094,20406.0
2015-10-21 12:15:00,15.11,15.13,15.1,15.1,24978.0,12.1094,12.1254,12.1013,12.1013,24978.0
2015-10-21 12:20:00,15.11,15.12,15.08,15.09,14290.0,12.1094,12.1174,12.0853,12.0933,14290.0
2015-10-21 12:25:00,15.09,15.09,15.05,15.08,19803.0,12.0933,12.0933,12.0613,12.0853,19803.0
2015-10-21 12:30:00,15.09,15.1,15.05,15.06,43914.0,12.0933,12.1013,12.0613,12.0693,43914.0
2015-10-21 12:35:00,15.06,15.09,15.05,15.07,45326.0,12.0693,12.0933,12.0613,12.0773,45326.0
2015-10-21 12:40:00,15.08,15.09,15.06,15.09,14287.0,12.0853,12.0933,12.0693,12.0933,14287.0
2015-10-21 12:45:00,15.09,15.14,15.09,15.14,14585.0,12.0933,12.1334,12.0933,12.1334,14585.0
2015-10-21 12:50:00,15.14,15.16,15.14,15.15,16423.0,12.1334,12.1494,12.1334,12.1414,16423.0
2015-10-21 12:55:00,15.15,15.15,15.06,15.07,28297.0,12.1414,12.1414,12.0693,12.0773,28297.0
2015-10-21 13:00:00,15.07,15.07,15.0,15.0,48128.0,12.0773,12.0773,12.0212,12.0212,48128.0
2015-10-21 13:05:00,15.0,15.02,14.97,14.98,30021.0,12.0212,12.0372,11.9972,12.0052,30021.0
2015-10-21 13:10:00,14.97,14.98,14.94,14.95,81082.0,11.9972,12.0052,11.9731,11.9811,81082.0
2015-10-21 13:15:00,14.96,14.96,14.88,14.89,95874.0,11.9891,11.9891,11.925,11.933,95874.0
2015-10-21 13:20:00,14.87,14.91,14.85,14.85,66278.0,11.917,11.9491,11.901,11.901,66278.0
2015-10-21 13:25:00,14.85,14.9,14.84,14.85,30773.0,11.901,11.9411,11.893,11.901,30773.0
2015-10-21 13:30:00,14.85,14.91,14.81,14.88,47625.0,11.901,11.9491,11.8689,11.925,47625.0
2015-10-21 13:35:00,14.87,14.88,14.84,14.84,14500.0,11.917,11.925,11.893,11.893,14500.0
2015-10-21 13:40:00,14.84,14.91,14.84,14.88,47374.0,11.893,11.9491,11.893,11.925,47374.0
2015-10-21 13:45:00,14.88,14.92,14.88,14.9,13494.0,11.925,11.9571,11.925,11.9411,13494.0
2015-10-21 13:50:00,14.9,14.95,14.89,14.94,53871.0,11.9411,11.9811,11.933,11.9731,53871.0
2015-10-21 13:55:00,14.94,14.96,14.9,14.92,49367.0,11.9731,11.9891,11.9411,11.9571,49367.0
2015-10-21 14:00:00,14.93,14.93,14.9,14.91,15052.0,11.9651,11.9651,11.9411,11.9491,15052.0
2015-10-21 14:05:00,14.91,14.93,14.9,14.9,166430.0,11.9491,11.9651,11.9411,11.9411,166430.0
2015-10-21 14:10:00,14.9,14.9,14.83,14.83,94746.0,11.9411,11.9411,11.885,11.885,94746.0
2015-10-21 14:15:00,14.84,14.84,14.8,14.82,42279.0,11.893,11.893,11.8609,11.8769,42279.0
2015-10-21 14:20:00,14.82,14.82,14.76,14.77,43964.0,11.8769,11.8769,11.8289,11.8369,43964.0
2015-10-21 14:25:00,14.76,14.83,14.76,14.79,46927.0,11.8289,11.885,11.8289,11.8529,46927.0
2015-10-21 14:30:00,14.79,14.82,14.78,14.81,26637.0,11.8529,11.8769,11.8449,11.8689,26637.0
2015-10-21 14:35:00,14.81,14.82,14.78,14.79,106807.0,11.8689,11.8769,11.8449,11.8529,106807.0
2015-10-21 14:40:00,14.79,14.81,14.77,14.8,54307.0,11.8529,11.8689,11.8369,11.8609,54307.0
2015-10-21 14:45:00,14.8,14.81,14.77,14.78,66954.0,11.8609,11.8689,11.8369,11.8449,66954.0
2015-10-21 14:50:00,14.77,14.81,14.77,14.81,62439.0,11.8369,11.8689,11.8369,11.8689,62439.0
2015-10-21 14:55:00,14.8,14.81,14.78,14.79,29029.0,11.8609,11.8689,11.8449,11.8529,29029.0
2015-10-21 15:00:00,14.8,14.82,14.79,14.82,42812.0,11.8609,11.8769,11.8529,11.8769,42812.0
2015-10-21 15:05:00,14.82,14.88,14.81,14.86,42199.0,11.8769,11.925,11.8689,11.909,42199.0
2015-10-21 15:10:00,14.87,14.88,14.82,14.83,73742.0,11.917,11.925,11.8769,11.885,73742.0
2015-10-21 15:15:00,14.82,14.83,14.8,14.81,56320.0,11.8769,11.885,11.8609,11.8689,56320.0
2015-10-21 15:20:00,14.8,14.85,14.79,14.83,44751.0,11.8609,11.901,11.8529,11.885,44751.0
2015-10-21 15:25:00,14.83,14.85,14.81,14.85,46946.0,11.885,11.901,11.8689,11.901,46946.0
2015-10-21 15:30:00,14.84,14.84,14.79,14.83,96219.0,11.893,11.893,11.8529,11.885,96219.0
2015-10-21 15:35:00,14.83,14.83,14.79,14.82,73390.0,11.885,11.885,11.8529,11.8769,73390.0
2015-10-21 15:40:00,14.82,14.83,14.78,14.81,159615.0,11.8769,11.885,11.8449,11.8689,159615.0
2015-10-21 15:45:00,14.8,14.81,14.78,14.79,65705.0,11.8609,11.8689,11.8449,11.8529,65705.0
2015-10-21 15:50:00,14.79,14.8,14.77,14.8,164100.0,11.8529,11.8609,11.8369,11.8609,164100.0
2015-10-21 15:55:00,14.8,14.8,14.76,14.8,260538.0,11.8609,11.8609,11.8289,11.8609,260538.0
2015-10-22 09:30:00,14.9,14.94,14.75,14.77,68404.0,11.9411,11.9731,11.8209,11.8369,68404.0
2015-10-22 09:35:00,14.79,14.84,14.74,14.75,36654.0,11.8529,11.893,11.8128,11.8209,36654.0
2015-10-22 09:40:00,14.74,14.76,14.66,14.73,124344.0,11.8128,11.8289,11.7487,11.8048,124344.0
2015-10-22 09:45:00,14.74,14.8,14.74,14.77,77979.0,11.8128,11.8609,11.8128,11.8369,77979.0
2015-10-22 09:50:00,14.78,14.79,14.72,14.75,121766.0,11.8449,11.8529,11.7968,11.8209,121766.0
2015-10-22 09:55:00,14.75,14.82,14.74,14.81,42656.0,11.8209,11.8769,11.8128,11.8689,42656.0
2015-10-22 10:00:00,14.79,14.81,14.75,14.81,37971.0,11.8529,11.8689,11.8209,11.8689,37971.0
2015-10-22 10:05:00,14.81,14.86,14.81,14.86,49908.0,11.8689,11.909,11.8689,11.909,49908.0
2015-10-22 10:10:00,14.85,14.92,14.85,14.88,93057.0,11.901,11.9571,11.901,11.925,93057.0
2015-10-22 10:15:00,14.88,14.88,14.81,14.84,106088.0,11.925,11.925,11.8689,11.893,106088.0
2015-10-22 10:20:00,14.84,14.84,14.82,14.84,43680.0,11.893,11.893,11.8769,11.893,43680.0
2015-10-22 10:25:00,14.84,14.86,14.8,14.8,19606.0,11.893,11.909,11.8609,11.8609,19606.0
2015-10-22 10:30:00,14.8,14.8,14.73,14.75,37283.0,11.8609,11.8609,11.8048,11.8209,37283.0
2015-10-22 10:35:00,14.75,14.84,14.75,14.8,42141.0,11.8209,11.893,11.8209,11.8609,42141.0
2015-10-22 10:40:00,14.81,14.88,14.81,14.87,44416.0,11.8689,11.925,11.8689,11.917,44416.0
2015-10-22 10:45:00,14.87,14.96,14.86,14.95,63199.0,11.917,11.9891,11.909,11.9811,63199.0
2015-10-22 10:50:00,14.95,14.95,14.85,14.88,45422.0,11.9811,11.9811,11.901,11.925,45422.0
2015-10-22 10:55:00,14.87,14.89,14.85,14.89,43954.0,11.917,11.933,11.901,11.933,43954.0
2015-10-22 11:00:00,14.89,14.91,14.87,14.91,30882.0,11.933,11.9491,11.917,11.9491,30882.0
2015-10-22 11:05:00,14.9,14.94,14.89,14.91,35979.0,11.9411,11.9731,11.933,11.9491,35979.0
2015-10-22 11:10:00,14.92,14.97,14.91,14.96,32840.0,11.9571,11.9972,11.9491,11.9891,32840.0
2015-10-22 11:15:00,14.96,15.0,14.94,14.96,123488.0,11.9891,12.0212,11.9731,11.9891,123488.0
2015-10-22 11:20:00,14.96,14.98,14.94,14.95,47268.0,11.9891,12.0052,11.9731,11.9811,47268.0
2015-10-22 11:25:00,14.95,14.96,14.9,14.91,56500.0,11.9811,11.9891,11.9411,11.9491,56500.0
2015-10-22 11:30:00,14.91,14.92,14.88,14.9,35653.0,11.9491,11.9571,11.925,11.9411,35653.0
2015-10-22 11:35:00,14.9,14.98,14.89,14.97,76653.0,11.9411,12.0052,11.933,11.9972,76653.0
2015-10-22 11:40:00,14.97,15.0,14.96,15.0,38257.0,11.9972,12.0212,11.9891,12.0212,38257.0
2015-10-22 11:45:00,15.0,15.04,15.0,15.0,59078.0,12.0212,12.0533,12.0212,12.0212,59078.0
2015-10-22 11:50:00,14.99,15.03,14.98,14.99,32773.0,12.0132,12.0452,12.0052,12.0132,32773.0
2015-10-22 11:55:00,14.99,14.99,14.97,14.99,16782.0,12.0132,12.0132,11.9972,12.0132,16782.0
2015-10-22 12:00:00,14.98,14.99,14.96,14.96,28680.0,12.0052,12.0132,11.9891,11.9891,28680.0
2015-10-22 12:05:00,14.96,15.01,14.96,15.01,47403.0,11.9891,12.0292,11.9891,12.0292,47403.0
2015-10-22 12:10:00,15.0,15.02,14.96,15.01,116782.0,12.0212,12.0372,11.9891,12.0292,116782.0
2015-10-22 12:15:00,15.01,15.01,14.97,14.97,40333.0,12.0292,12.0292,11.9972,11.9972,40333.0
2015-10-22 12:20:00,14.98,15.0,14.95,14.98,108093.0,12.0052,12.0212,11.9811,12.0052,108093.0
2015-10-22 12:25:00,14.98,15.01,14.98,15.0,29052.0,12.0052,12.0292,12.0052,12.0212,29052.0
2015-10-22 12:30:00,15.0,15.0,14.99,14.99,8821.0,12.0212,12.0212,12.0132,12.0132,8821.0
2015-10-22 12:35:00,15.0,15.0,14.98,15.0,24645.0,12.0212,12.0212,12.0052,12.0212,24645.0
2015-10-22 12:40:00,15.0,15.05,14.99,15.02,57778.0,12.0212,12.0613,12.0132,12.0372,57778.0
2015-10-22 12:45:00,15.02,15.03,14.99,14.99,35037.0,12.0372,12.0452,12.0132,12.0132,35037.0
2015-10-22 12:50:00,15.0,15.02,14.98,15.02,23414.0,12.0212,12.0372,12.0052,12.0372,23414.0
2015-10-22 12:55:00,15.02,15.02,14.97,14.99,17858.0,12.0372,12.0372,11.9972,12.0132,17858.0
2015-10-22 13:00:00,14.99,14.99,14.96,14.96,27117.0,12.0132,12.0132,11.9891,11.9891,27117.0
2015-10-22 13:05:00,14.97,14.98,14.96,14.96,6536.0,11.9972,12.0052,11.9891,11.9891,6536.0
2015-10-22 13:10:00,14.97,14.97,14.95,14.96,54361.0,11.9972,11.9972,11.9811,11.9891,54361.0
2015-10-22 13:15:00,14.96,14.98,14.93,14.97,49307.0,11.9891,12.0052,11.9651,11.9972,49307.0
2015-10-22 13:20:00,14.96,14.96,14.95,14.96,29782.0,11.9891,11.9891,11.9811,11.9891,29782.0
2015-10-22 13:25:00,14.97,14.98,14.96,14.97,12305.0,11.9972,12.0052,11.9891,11.9972,12305.0
2015-10-22 13:30:00,14.97,14.99,14.95,14.95,25035.0,11.9972,12.0132,11.9811,11.9811,25035.0
2015-10-22 13:35:00,14.95,14.96,14.94,14.95,82672.0,11.9811,11.9891,11.9731,11.9811,82672.0
2015-10-22 13:40:00,14.95,14.95,14.92,14.94,102490.0,11.9811,11.9811,11.9571,11.9731,102490.0
2015-10-22 13:45:00,14.93,14.96,14.92,14.94,35230.0,11.9651,11.9891,11.9571,11.9731,35230.0
2015-10-22 13:50:00,14.94,14.95,14.92,14.92,76575.0,11.9731,11.9811,11.9571,11.9571,76575.0
2015-10-22 13:55:00,14.92,14.96,14.92,14.95,223654.0,11.9571,11.9891,11.9571,11.9811,223654.0
2015-10-22 14:00:00,14.95,14.95,14.83,14.87,126210.0,11.9811,11.9811,11.885,11.917,126210.0
2015-10-22 14:05:00,14.88,14.88,14.84,14.87,44815.0,11.925,11.925,11.893,11.917,44815.0
2015-10-22 14:10:00,14.87,14.87,14.8,14.83,32479.0,11.917,11.917,11.8609,11.885,32479.0
2015-10-22 14:15:00,14.83,14.85,14.81,14.81,39835.0,11.885,11.901,11.8689,11.8689,39835.0
2015-10-22 14:20:00,14.82,14.91,14.79,14.9,47432.0,11.8769,11.9491,11.8529,11.9411,47432.0
2015-10-22 14:25:00,14.9,14.93,14.9,14.93,36702.0,11.9411,11.9651,11.9411,11.9651,36702.0
2015-10-22 14:30:00,14.92,14.95,14.91,14.93,41267.0,11.9571,11.9811,11.9491,11.9651,41267.0
2015-10-22 14:35:00,14.93,14.95,14.93,14.94,36201.0,11.9651,11.9811,11.9651,11.9731,36201.0
2015-10-22 14:40:00,14.94,14.95,14.92,14.94,67278.0,11.9731,11.9811,11.9571,11.9731,67278.0
2015-10-22 14:45:00,14.95,14.99,14.94,14.97,36772.0,11.9811,12.0132,11.9731,11.9972,36772.0
2015-10-22 14:50:00,14.97,15.0,14.96,14.97,41604.0,11.9972,12.0212,11.9891,11.9972,41604.0
2015-10-22 14:55:00,14.98,14.98,14.95,14.98,148051.0,12.0052,12.0052,11.9811,12.0052,148051.0
2015-10-22 15:00:00,14.97,14.98,14.92,14.98,50348.0,11.9972,12.0052,11.9571,12.0052,50348.0
2015-10-22 15:05:00,14.97,14.98,14.94,14.94,42920.0,11.9972,12.0052,11.9731,11.9731,42920.0
2015-10-22 15:10:00,14.95,14.98,14.94,14.96,45589.0,11.9811,12.0052,11.9731,11.9891,45589.0
2015-10-22 15:15:00,14.97,14.98,14.93,14.95,48988.0,11.9972,12.0052,11.9651,11.9811,48988.0
2015-10-22 15:20:00,14.94,14.97,14.93,14.95,65980.0,11.9731,11.9972,11.9651,11.9811,65980.0
2015-10-22 15:25:00,14.95,14.98,14.94,14.95,57732.0,11.9811,12.0052,11.9731,11.9811,57732.0
2015-10-22 15:30:00,14.95,14.97,14.94,14.96,54104.0,11.9811,11.9972,11.9731,11.9891,54104.0
2015-10-22 15:35:00,14.96,14.97,14.94,14.97,135859.0,11.9891,11.9972,11.9731,11.9972,135859.0
2015-10-22 15:40:00,14.96,14.97,14.92,14.96,110863.0,11.9891,11.9972,11.9571,11.9891,110863.0
2015-10-22 15:45:00,14.96,14.97,14.91,14.92,132919.0,11.9891,11.9972,11.9491,11.9571,132919.0
2015-10-22 15:50:00,14.92,14.93,14.91,14.92,92072.0,11.9571,11.9651,11.9491,11.9571,92072.0
2015-10-22 15:55:00,14.92,14.93,14.92,14.92,219149.0,11.9571,11.9651,11.9571,11.9571,219149.0
2015-10-23 09:30:00,14.93,14.94,14.81,14.92,85738.0,11.9651,11.9731,11.8689,11.9571,85738.0
2015-10-23 09:35:00,14.92,14.92,14.8,14.83,54000.0,11.9571,11.9571,11.8609,11.885,54000.0
2015-10-23 09:40:00,14.84,14.85,14.65,14.69,78778.0,11.893,11.901,11.7407,11.7728,78778.0
2015-10-23 09:45:00,14.7,14.71,14.64,14.65,66630.0,11.7808,11.7888,11.7327,11.7407,66630.0
2015-10-23 09:50:00,14.65,14.65,14.55,14.55,93870.0,11.7407,11.7407,11.6606,11.6606,93870.0
2015-10-23 09:55:00,14.55,14.59,14.52,14.59,63313.0,11.6606,11.6926,11.6365,11.6926,63313.0
2015-10-23 10:00:00,14.59,14.63,14.53,14.54,161051.0,11.6926,11.7247,11.6445,11.6526,161051.0
2015-10-23 10:05:00,14.54,14.54,14.43,14.48,92264.0,11.6526,11.6526,11.5644,11.6045,92264.0
2015-10-23 10:10:00,14.49,14.51,14.41,14.42,62391.0,11.6125,11.6285,11.5484,11.5564,62391.0
2015-10-23 10:15:00,14.41,14.43,14.37,14.38,138962.0,11.5484,11.5644,11.5163,11.5243,138962.0
2015-10-23 10:20:00,14.37,14.58,14.36,14.58,125051.0,11.5163,11.6846,11.5083,11.6846,125051.0
2015-10-23 10:25:00,14.59,14.63,14.54,14.56,89956.0,11.6926,11.7247,11.6526,11.6686,89956.0
2015-10-23 10:30:00,14.54,14.68,14.53,14.67,77975.0,11.6526,11.7648,11.6445,11.7567,77975.0
2015-10-23 10:35:00,14.66,14.67,14.58,14.6,46532.0,11.7487,11.7567,11.6846,11.7006,46532.0
2015-10-23 10:40:00,14.61,14.66,14.57,14.57,75969.0,11.7087,11.7487,11.6766,11.6766,75969.0
2015-10-23 10:45:00,14.58,14.58,14.5,14.5,79118.0,11.6846,11.6846,11.6205,11.6205,79118.0
2015-10-23 10:50:00,14.5,14.51,14.45,14.48,38470.0,11.6205,11.6285,11.5804,11.6045,38470.0
2015-10-23 10:55:00,14.48,14.48,14.41,14.44,41802.0,11.6045,11.6045,11.5484,11.5724,41802.0
2015-10-23 11:00:00,14.44,14.47,14.37,14.39,93703.0,11.5724,11.5965,11.5163,11.5323,93703.0
2015-10-23 11:05:00,14.39,14.41,14.35,14.36,50498.0,11.5323,11.5484,11.5003,11.5083,50498.0
2015-10-23 11:10:00,14.36,14.36,14.28,14.3,115256.0,11.5083,11.5083,11.4442,11.4602,115256.0
2015-10-23 11:15:00,14.29,14.3,14.25,14.26,95790.0,11.4522,11.4602,11.4201,11.4282,95790.0
2015-10-23 11:20:00,14.25,14.3,14.22,14.24,88527.0,11.4201,11.4602,11.3961,11.4121,88527.0
2015-10-23 11:25:00,14.23,14.28,14.21,14.25,75907.0,11.4041,11.4442,11.3881,11.4201,75907.0
2015-10-23 11:30:00,14.24,14.27,14.21,14.22,54031.0,11.4121,11.4362,11.3881,11.3961,54031.0
2015-10-23 11:35:00,14.21,14.22,14.15,14.18,80531.0,11.3881,11.3961,11.34,11.364,80531.0
2015-10-23 11:40:00,14.18,14.23,14.15,14.17,61870.0,11.364,11.4041,11.34,11.356,61870.0
2015-10-23 11:45:00,14.17,14.18,14.12,14.17,43158.0,11.356,11.364,11.316,11.356,43158.0
2015-10-23 11:50:00,14.17,14.25,14.15,14.23,108395.0,11.356,11.4201,11.34,11.4041,108395.0
2015-10-23 11:55:00,14.24,14.27,14.21,14.22,54074.0,11.4121,11.4362,11.3881,11.3961,54074.0
2015-10-23 12:00:00,14.23,14.26,14.2,14.24,67293.0,11.4041,11.4282,11.3801,11.4121,67293.0
2015-10-23 12:05:00,14.25,14.27,14.18,14.18,72806.0,11.4201,11.4362,11.364,11.364,72806.0
2015-10-23 12:10:00,14.18,14.19,14.15,14.17,51983.0,11.364,11.3721,11.34,11.356,51983.0
2015-10-23 12:15:00,14.17,14.22,14.14,14.17,46413.0,11.356,11.3961,11.332,11.356,46413.0
2015-10-23 12:20:00,14.17,14.21,14.17,14.19,27753.0,11.356,11.3881,11.356,11.3721,27753.0
2015-10-23 12:25:00,14.18,14.23,14.18,14.22,53809.0,11.364,11.4041,11.364,11.3961,53809.0
2015-10-23 12:30:00,14.22,14.24,14.18,14.19,68940.0,11.3961,11.4121,11.364,11.3721,68940.0
2015-10-23 12:35:00,14.19,14.23,14.17,14.22,84465.0,11.3721,11.4041,11.356,11.3961,84465.0
2015-10-23 12:40:00,14.22,14.23,14.21,14.23,17700.0,11.3961,11.4041,11.3881,11.4041,17700.0
2015-10-23 12:45:00,14.22,14.26,14.22,14.25,72384.0,11.3961,11.4282,11.3961,11.4201,72384.0
2015-10-23 12:50:00,14.25,14.26,14.21,14.23,77500.0,11.4201,11.4282,11.3881,11.4041,77500.0
2015-10-23 12:55:00,14.23,14.24,14.21,14.24,68957.0,11.4041,11.4121,11.3881,11.4121,68957.0
2015-10-23 13:00:00,14.23,14.24,14.16,14.17,65267.0,11.4041,11.4121,11.348,11.356,65267.0
2015-10-23 13:05:00,14.17,14.21,14.16,14.21,63390.0,11.356,11.3881,11.348,11.3881,63390.0
2015-10-23 13:10:00,14.2,14.22,14.2,14.22,28136.0,11.3801,11.3961,11.3801,11.3961,28136.0
2015-10-23 13:15:00,14.22,14.25,14.21,14.24,72863.0,11.3961,11.4201,11.3881,11.4121,72863.0
2015-10-23 13:20:00,14.24,14.27,14.23,14.24,169051.0,11.4121,11.4362,11.4041,11.4121,169051.0
2015-10-23 13:25:00,14.23,14.25,14.16,14.16,62010.0,11.4041,11.4201,11.348,11.348,62010.0
2015-10-23 13:30:00,14.17,14.19,14.16,14.19,63326.0,11.356,11.3721,11.348,11.3721,63326.0
2015-10-23 13:35:00,14.18,14.21,14.18,14.2,62187.0,11.364,11.3881,11.364,11.3801,62187.0
2015-10-23 13:40:00,14.2,14.22,14.15,14.16,95983.0,11.3801,11.3961,11.34,11.348,95983.0
2015-10-23 13:45:00,14.15,14.15,14.12,14.14,36584.0,11.34,11.34,11.316,11.332,36584.0
2015-10-23 13:50:00,14.13,14.15,14.1,14.1,33325.0,11.324,11.34,11.2999,11.2999,33325.0
2015-10-23 13:55:00,14.1,14.1,14.05,14.09,93240.0,11.2999,11.2999,11.2599,11.2919,93240.0
2015-10-23 14:00:00,14.09,14.14,14.08,14.12,110732.0,11.2919,11.332,11.2839,11.316,110732.0
2015-10-23 14:05:00,14.12,14.13,14.04,14.05,51492.0,11.316,11.324,11.2518,11.2599,51492.0
2015-10-23 14:10:00,14.05,14.1,14.04,14.08,56529.0,11.2599,11.2999,11.2518,11.2839,56529.0
2015-10-23 14:15:00,14.09,14.13,14.09,14.12,127170.0,11.2919,11.324,11.2919,11.316,127170.0
2015-10-23 14:20:00,14.12,14.12,14.09,14.11,94742.0,11.316,11.316,11.2919,11.3079,94742.0
2015-10-23 14:25:00,14.12,14.12,14.07,14.09,24146.0,11.316,11.316,11.2759,11.2919,24146.0
2015-10-23 14:30:00,14.09,14.11,14.07,14.08,35459.0,11.2919,11.3079,11.2759,11.2839,35459.0
2015-10-23 14:35:00,14.09,14.11,14.08,14.1,45211.0,11.2919,11.3079,11.2839,11.2999,45211.0
2015-10-23 14:40:00,14.1,14.14,14.09,14.12,63855.0,11.2999,11.332,11.2919,11.316,63855.0
2015-10-23 14:45:00,14.12,14.14,14.08,14.08,53626.0,11.316,11.332,11.2839,11.2839,53626.0
2015-10-23 14:50:00,14.09,14.09,14.02,14.04,127945.0,11.2919,11.2919,11.2358,11.2518,127945.0
2015-10-23 14:55:00,14.04,14.05,14.01,14.01,75053.0,11.2518,11.2599,11.2278,11.2278,75053.0
2015-10-23 15:00:00,14.01,14.02,14.0,14.01,51259.0,11.2278,11.2358,11.2198,11.2278,51259.0
2015-10-23 15:05:00,14.0,14.01,13.98,13.98,85787.0,11.2198,11.2278,11.2038,11.2038,85787.0
2015-10-23 15:10:00,13.98,14.03,13.97,14.0,117321.0,11.2038,11.2438,11.1957,11.2198,117321.0
2015-10-23 15:15:00,14.01,14.07,14.0,14.07,163719.0,11.2278,11.2759,11.2198,11.2759,163719.0
2015-10-23 15:20:00,14.06,14.07,14.01,14.01,131806.0,11.2679,11.2759,11.2278,11.2278,131806.0
2015-10-23 15:25:00,14.02,14.02,13.98,14.01,117809.0,11.2358,11.2358,11.2038,11.2278,117809.0
2015-10-23 15:30:00,14.01,14.03,13.99,14.0,65755.0,11.2278,11.2438,11.2118,11.2198,65755.0
2015-10-23 15:35:00,14.0,14.03,13.96,14.01,160933.0,11.2198,11.2438,11.1877,11.2278,160933.0
2015-10-23 15:40:00,14.02,14.09,14.01,14.05,283881.0,11.2358,11.2919,11.2278,11.2599,283881.0
2015-10-23 15:45:00,14.06,14.07,14.01,14.01,125407.0,11.2679,11.2759,11.2278,11.2278,125407.0
2015-10-23 15:50:00,14.01,14.05,14.01,14.01,191594.0,11.2278,11.2599,11.2278,11.2278,191594.0
2015-10-23 15:55:00,14.01,14.03,14.0,14.01,427063.0,11.2278,11.2438,11.2198,11.2278,427063.0
2015-10-26 09:30:00,14.03,14.05,13.88,13.89,119725.0,11.2438,11.2599,11.1236,11.1316,119725.0
2015-10-26 09:35:00,13.89,13.9,13.63,13.7,64887.0,11.1316,11.1396,10.9233,10.9794,64887.0
2015-10-26 09:40:00,13.71,13.74,13.64,13.64,42432.0,10.9874,11.0114,10.9313,10.9313,42432.0
2015-10-26 09:45:00,13.62,13.62,13.37,13.38,136892.0,10.9153,10.9153,10.7149,10.7229,136892.0
2015-10-26 09:50:00,13.39,13.47,13.28,13.45,273274.0,10.7309,10.795,10.6428,10.779,273274.0
2015-10-26 09:55:00,13.47,13.49,13.43,13.48,137216.0,10.795,10.8111,10.763,10.8031,137216.0
2015-10-26 10:00:00,13.48,13.5,13.34,13.42,99876.0,10.8031,10.8191,10.6909,10.755,99876.0
2015-10-26 10:05:00,13.41,13.5,13.4,13.47,118963.0,10.747,10.8191,10.7389,10.795,118963.0
2015-10-26 10:10:00,13.48,13.48,13.4,13.4,74914.0,10.8031,10.8031,10.7389,10.7389,74914.0
2015-10-26 10:15:00,13.41,13.46,13.4,13.42,96806.0,10.747,10.787,10.7389,10.755,96806.0
2015-10-26 10:20:00,13.42,13.43,13.4,13.4,34418.0,10.755,10.763,10.7389,10.7389,34418.0
2015-10-26 10:25:00,13.41,13.49,13.4,13.46,128213.0,10.747,10.8111,10.7389,10.787,128213.0
2015-10-26 10:30:00,13.45,13.49,13.43,13.45,131935.0,10.779,10.8111,10.763,10.779,131935.0
2015-10-26 10:35:00,13.45,13.48,13.4,13.41,112234.0,10.779,10.8031,10.7389,10.747,112234.0
2015-10-26 10:40:00,13.41,13.43,13.38,13.4,150953.0,10.747,10.763,10.7229,10.7389,150953.0
2015-10-26 10:45:00,13.39,13.43,13.39,13.4,45740.0,10.7309,10.763,10.7309,10.7389,45740.0
2015-10-26 10:50:00,13.4,13.43,13.38,13.39,110284.0,10.7389,10.763,10.7229,10.7309,110284.0
2015-10-26 10:55:00,13.38,13.39,13.32,13.34,53420.0,10.7229,10.7309,10.6748,10.6909,53420.0
2015-10-26 11:00:00,13.34,13.35,13.3,13.33,86642.0,10.6909,10.6989,10.6588,10.6828,86642.0
2015-10-26 11:05:00,13.33,13.39,13.33,13.36,59227.0,10.6828,10.7309,10.6828,10.7069,59227.0
2015-10-26 11:10:00,13.36,13.38,13.28,13.29,60418.0,10.7069,10.7229,10.6428,10.6508,60418.0
2015-10-26 11:15:00,13.29,13.36,13.29,13.34,103440.0,10.6508,10.7069,10.6508,10.6909,103440.0
2015-10-26 11:20:00,13.33,13.37,13.3,13.36,159834.0,10.6828,10.7149,10.6588,10.7069,159834.0
2015-10-26 11:25:00,13.36,13.36,13.32,13.34,77193.0,10.7069,10.7069,10.6748,10.6909,77193.0
2015-10-26 11:30:00,13.34,13.42,13.34,13.39,233566.0,10.6909,10.755,10.6909,10.7309,233566.0
2015-10-26 11:35:00,13.39,13.44,13.34,13.35,85165.0,10.7309,10.771,10.6909,10.6989,85165.0
2015-10-26 11:40:00,13.35,13.37,13.31,13.35,47138.0,10.6989,10.7149,10.6668,10.6989,47138.0
2015-10-26 11:45:00,13.36,13.37,13.28,13.28,82334.0,10.7069,10.7149,10.6428,10.6428,82334.0
2015-10-26 11:50:00,13.28,13.31,13.25,13.29,90002.0,10.6428,10.6668,10.6187,10.6508,90002.0
2015-10-26 11:55:00,13.28,13.31,13.26,13.27,50606.0,10.6428,10.6668,10.6267,10.6348,50606.0
2015-10-26 12:00:00,13.27,13.32,13.27,13.32,50142.0,10.6348,10.6748,10.6348,10.6748,50142.0
2015-10-26 12:05:00,13.32,13.32,13.29,13.31,48072.0,10.6748,10.6748,10.6508,10.6668,48072.0
2015-10-26 12:10:00,13.31,13.31,13.25,13.27,61734.0,10.6668,10.6668,10.6187,10.6348,61734.0
2015-10-26 12:15:00,13.28,13.29,13.24,13.24,84912.0,10.6428,10.6508,10.6107,10.6107,84912.0
2015-10-26 12:20:00,13.23,13.25,13.19,13.2,122576.0,10.6027,10.6187,10.5706,10.5787,122576.0
2015-10-26 12:25:00,13.2,13.29,13.18,13.28,82686.0,10.5787,10.6508,10.5626,10.6428,82686.0
2015-10-26 12:30:00,13.27,13.39,13.27,13.38,64121.0,10.6348,10.7309,10.6348,10.7229,64121.0
2015-10-26 12:35:00,13.38,13.43,13.33,13.35,196047.0,10.7229,10.763,10.6828,10.6989,196047.0
2015-10-26 12:40:00,13.35,13.37,13.29,13.36,84151.0,10.6989,10.7149,10.6508,10.7069,84151.0
2015-10-26 12:45:00,13.37,13.41,13.32,13.39,109731.0,10.7149,10.747,10.6748,10.7309,109731.0
2015-10-26 12:50:00,13.4,13.4,13.35,13.35,87755.0,10.7389,10.7389,10.6989,10.6989,87755.0
2015-10-26 12:55:00,13.35,13.35,13.29,13.29,55672.0,10.6989,10.6989,10.6508,10.6508,55672.0
2015-10-26 13:00:00,13.29,13.31,13.29,13.29,29553.0,10.6508,10.6668,10.6508,10.6508,29553.0
2015-10-26 13:05:00,13.29,13.3,13.24,13.24,60609.0,10.6508,10.6588,10.6107,10.6107,60609.0
2015-10-26 13:10:00,13.24,13.26,13.23,13.24,70664.0,10.6107,10.6267,10.6027,10.6107,70664.0
2015-10-26 13:15:00,13.24,13.25,13.16,13.17,109387.0,10.6107,10.6187,10.5466,10.5546,109387.0
2015-10-26 13:20:00,13.17,13.2,13.15,13.16,114163.0,10.5546,10.5787,10.5386,10.5466,114163.0
2015-10-26 13:25:00,13.15,13.16,13.08,13.11,165377.0,10.5386,10.5466,10.4825,10.5065,165377.0
2015-10-26 13:30:00,13.11,13.44,13.1,13.27,242574.0,10.5065,10.771,10.4985,10.6348,242574.0
2015-10-26 13:35:00,13.27,13.32,13.2,13.25,113256.0,10.6348,10.6748,10.5787,10.6187,113256.0
2015-10-26 13:40:00,13.25,13.28,13.22,13.27,100713.0,10.6187,10.6428,10.5947,10.6348,100713.0
2015-10-26 13:45:00,13.27,13.34,13.27,13.33,409824.0,10.6348,10.6909,10.6348,10.6828,409824.0
2015-10-26 13:50:00,13.32,13.34,13.29,13.3,69321.0,10.6748,10.6909,10.6508,10.6588,69321.0
2015-10-26 13:55:00,13.29,13.3,13.22,13.25,80156.0,10.6508,10.6588,10.5947,10.6187,80156.0
2015-10-26 14:00:00,13.24,13.34,13.24,13.33,90049.0,10.6107,10.6909,10.6107,10.6828,90049.0
2015-10-26 14:05:00,13.33,13.33,13.27,13.27,27326.0,10.6828,10.6828,10.6348,10.6348,27326.0
2015-10-26 14:10:00,13.27,13.28,13.25,13.26,98603.0,10.6348,10.6428,10.6187,10.6267,98603.0
2015-10-26 14:15:00,13.26,13.26,13.25,13.26,40043.0,10.6267,10.6267,10.6187,10.6267,40043.0
2015-10-26 14:20:00,13.26,13.27,13.25,13.27,49832.0,10.6267,10.6348,10.6187,10.6348,49832.0
2015-10-26 14:25:00,13.27,13.27,13.24,13.26,94183.0,10.6348,10.6348,10.6107,10.6267,94183.0
2015-10-26 14:30:00,13.25,13.26,13.24,13.26,121208.0,10.6187,10.6267,10.6107,10.6267,121208.0
2015-10-26 14:35:00,13.25,13.28,13.25,13.25,132132.0,10.6187,10.6428,10.6187,10.6187,132132.0
2015-10-26 14:40:00,13.25,13.26,13.24,13.25,146567.0,10.6187,10.6267,10.6107,10.6187,146567.0
2015-10-26 14:45:00,13.25,13.25,13.24,13.25,53127.0,10.6187,10.6187,10.6107,10.6187,53127.0
2015-10-26 14:50:00,13.25,13.25,13.16,13.17,145216.0,10.6187,10.6187,10.5466,10.5546,145216.0
2015-10-26 14:55:00,13.16,13.19,13.15,13.16,88174.0,10.5466,10.5706,10.5386,10.5466,88174.0
2015-10-26 15:00:00,13.15,13.17,13.12,13.15,107552.0,10.5386,10.5546,10.5145,10.5386,107552.0
2015-10-26 15:05:00,13.15,13.16,13.11,13.15,78025.0,10.5386,10.5466,10.5065,10.5386,78025.0
2015-10-26 15:10:00,13.15,13.16,13.11,13.16,85774.0,10.5386,10.5466,10.5065,10.5466,85774.0
2015-10-26 15:15:00,13.16,13.18,13.13,13.14,86725.0,10.5466,10.5626,10.5226,10.5306,86725.0
2015-10-26 15:20:00,13.13,13.17,13.13,13.16,164088.0,10.5226,10.5546,10.5226,10.5466,164088.0
2015-10-26 15:25:00,13.15,13.17,13.13,13.17,121533.0,10.5386,10.5546,10.5226,10.5546,121533.0
2015-10-26 15:30:00,13.17,13.19,13.14,13.17,125156.0,10.5546,10.5706,10.5306,10.5546,125156.0
2015-10-26 15:35:00,13.16,13.17,13.14,13.14,148433.0,10.5466,10.5546,10.5306,10.5306,148433.0
2015-10-26 15:40:00,13.14,13.17,13.13,13.17,129038.0,10.5306,10.5546,10.5226,10.5546,129038.0
2015-10-26 15:45:00,13.17,13.17,13.14,13.15,182081.0,10.5546,10.5546,10.5306,10.5386,182081.0
2015-10-26 15:50:00,13.15,13.17,13.12,13.16,354285.0,10.5386,10.5546,10.5145,10.5466,354285.0
2015-10-26 15:55:00,13.15,13.18,13.15,13.16,471722.0,10.5386,10.5626,10.5386,10.5466,471722.0
2015-10-27 09:30:00,13.15,13.18,12.96,13.01,140484.0,10.5386,10.5626,10.3863,10.4264,140484.0
2015-10-27 09:35:00,13.02,13.02,12.87,12.93,193203.0,10.4344,10.4344,10.3142,10.3623,193203.0
2015-10-27 09:40:00,12.92,12.95,12.87,12.91,817143.0,10.3543,10.3783,10.3142,10.3462,817143.0
2015-10-27 09:45:00,12.91,12.93,12.87,12.9,338406.0,10.3462,10.3623,10.3142,10.3382,338406.0
2015-10-27 09:50:00,12.9,12.95,12.86,12.94,483034.0,10.3382,10.3783,10.3062,10.3703,483034.0
2015-10-27 09:55:00,12.94,13.06,12.93,13.01,303078.0,10.3703,10.4665,10.3623,10.4264,303078.0
2015-10-27 10:00:00,13.01,13.05,12.98,12.98,143234.0,10.4264,10.4584,10.4023,10.4023,143234.0
2015-10-27 10:05:00,12.99,13.01,12.95,12.95,132761.0,10.4104,10.4264,10.3783,10.3783,132761.0
2015-10-27 10:10:00,12.95,12.95,12.88,12.95,393014.0,10.3783,10.3783,10.3222,10.3783,393014.0
2015-10-27 10:15:00,12.96,12.96,12.9,12.94,87577.0,10.3863,10.3863,10.3382,10.3703,87577.0
2015-10-27 10:20:00,12.93,12.95,12.89,12.95,239407.0,10.3623,10.3783,10.3302,10.3783,239407.0
2015-10-27 10:25:00,12.95,12.99,12.95,12.97,116047.0,10.3783,10.4104,10.3783,10.3943,116047.0
2015-10-27 10:30:00,12.96,12.97,12.88,12.9,245031.0,10.3863,10.3943,10.3222,10.3382,245031.0
2015-10-27 10:35:00,12.9,12.92,12.86,12.92,66733.0,10.3382,10.3543,10.3062,10.3543,66733.0
2015-10-27 10:40:00,12.93,12.95,12.9,12.95,163558.0,10.3623,10.3783,10.3382,10.3783,163558.0
2015-10-27 10:45:00,12.95,12.96,12.91,12.92,96188.0,10.3783,10.3863,10.3462,10.3543,96188.0
2015-10-27 10:50:00,12.92,12.95,12.9,12.91,244062.0,10.3543,10.3783,10.3382,10.3462,244062.0
2015-10-27 10:55:00,12.92,12.93,12.9,12.92,58562.0,10.3543,10.3623,10.3382,10.3543,58562.0
2015-10-27 11:00:00,12.92,12.92,12.88,12.92,60641.0,10.3543,10.3543,10.3222,10.3543,60641.0
2015-10-27 11:05:00,12.91,12.92,12.86,12.89,101189.0,10.3462,10.3543,10.3062,10.3302,101189.0
2015-10-27 11:10:00,12.89,12.92,12.89,12.89,65746.0,10.3302,10.3543,10.3302,10.3302,65746.0
2015-10-27 11:15:00,12.89,12.89,12.87,12.87,50659.0,10.3302,10.3302,10.3142,10.3142,50659.0
2015-10-27 11:20:00,12.86,12.87,12.83,12.86,72838.0,10.3062,10.3142,10.2821,10.3062,72838.0
2015-10-27 11:25:00,12.86,12.87,12.81,12.81,77459.0,10.3062,10.3142,10.2661,10.2661,77459.0
2015-10-27 11:30:00,12.81,12.84,12.81,12.84,54132.0,10.2661,10.2902,10.2661,10.2902,54132.0
2015-10-27 11:35:00,12.83,12.84,12.82,12.83,67219.0,10.2821,10.2902,10.2741,10.2821,67219.0
2015-10-27 11:40:00,12.83,12.89,12.82,12.88,57829.0,10.2821,10.3302,10.2741,10.3222,57829.0
2015-10-27 11:45:00,12.88,12.91,12.87,12.88,83827.0,10.3222,10.3462,10.3142,10.3222,83827.0
2015-10-27 11:50:00,12.88,12.9,12.86,12.88,150146.0,10.3222,10.3382,10.3062,10.3222,150146.0
2015-10-27 11:55:00,12.87,12.91,12.86,12.89,257966.0,10.3142,10.3462,10.3062,10.3302,257966.0
2015-10-27 12:00:00,12.88,12.9,12.87,12.9,124565.0,10.3222,10.3382,10.3142,10.3382,124565.0
2015-10-27 12:05:00,12.91,12.92,12.89,12.92,63160.0,10.3462,10.3543,10.3302,10.3543,63160.0
2015-10-27 12:10:00,12.92,12.92,12.9,12.91,25810.0,10.3543,10.3543,10.3382,10.3462,25810.0
2015-10-27 12:15:00,12.91,12.92,12.9,12.9,38639.0,10.3462,10.3543,10.3382,10.3382,38639.0
2015-10-27 12:20:00,12.89,12.9,12.85,12.85,30957.0,10.3302,10.3382,10.2982,10.2982,30957.0
2015-10-27 12:25:00,12.85,12.86,12.82,12.85,42384.0,10.2982,10.3062,10.2741,10.2982,42384.0
2015-10-27 12:30:00,12.85,12.87,12.84,12.86,33259.0,10.2982,10.3142,10.2902,10.3062,33259.0
2015-10-27 12:35:00,12.85,12.87,12.83,12.87,58784.0,10.2982,10.3142,10.2821,10.3142,58784.0
2015-10-27 12:40:00,12.87,12.87,12.84,12.85,49033.0,10.3142,10.3142,10.2902,10.2982,49033.0
2015-10-27 12:45:00,12.85,12.86,12.8,12.81,64652.0,10.2982,10.3062,10.2581,10.2661,64652.0
2015-10-27 12:50:00,12.8,12.82,12.78,12.82,44690.0,10.2581,10.2741,10.2421,10.2741,44690.0
2015-10-27 12:55:00,12.82,12.83,12.8,12.82,31784.0,10.2741,10.2821,10.2581,10.2741,31784.0
2015-10-27 13:00:00,12.82,12.82,12.77,12.8,92499.0,10.2741,10.2741,10.2341,10.2581,92499.0
2015-10-27 13:05:00,12.8,12.86,12.79,12.85,62646.0,10.2581,10.3062,10.2501,10.2982,62646.0
2015-10-27 13:10:00,12.85,12.85,12.8,12.85,135842.0,10.2982,10.2982,10.2581,10.2982,135842.0
2015-10-27 13:15:00,12.85,12.87,12.81,12.81,86128.0,10.2982,10.3142,10.2661,10.2661,86128.0
2015-10-27 13:20:00,12.82,12.85,12.81,12.83,78602.0,10.2741,10.2982,10.2661,10.2821,78602.0
2015-10-27 13:25:00,12.83,12.84,12.8,12.8,83163.0,10.2821,10.2902,10.2581,10.2581,83163.0
2015-10-27 13:30:00,12.8,12.83,12.8,12.83,48092.0,10.2581,10.2821,10.2581,10.2821,48092.0
2015-10-27 13:35:00,12.83,12.83,12.8,12.8,49707.0,10.2821,10.2821,10.2581,10.2581,49707.0
2015-10-27 13:40:00,12.81,12.82,12.77,12.77,80780.0,10.2661,10.2741,10.2341,10.2341,80780.0
2015-10-27 13:45:00,12.77,12.77,12.72,12.72,64568.0,10.2341,10.2341,10.194,10.194,64568.0
2015-10-27 13:50:00,12.72,12.76,12.72,12.74,178226.0,10.194,10.226,10.194,10.21,178226.0
2015-10-27 13:55:00,12.73,12.76,12.72,12.76,84358.0,10.202,10.226,10.194,10.226,84358.0
2015-10-27 14:00:00,12.76,12.77,12.75,12.75,61915.0,10.226,10.2341,10.218,10.218,61915.0
2015-10-27 14:05:00,12.75,12.77,12.75,12.75,78912.0,10.218,10.2341,10.218,10.218,78912.0
2015-10-27 14:10:00,12.75,12.78,12.75,12.78,352198.0,10.218,10.2421,10.218,10.2421,352198.0
2015-10-27 14:15:00,12.78,12.78,12.75,12.76,339292.0,10.2421,10.2421,10.218,10.226,339292.0
2015-10-27 14:20:00,12.75,12.76,12.74,12.75,94918.0,10.218,10.226,10.21,10.218,94918.0
2015-10-27 14:25:00,12.75,12.76,12.74,12.75,92656.0,10.218,10.226,10.21,10.218,92656.0
2015-10-27 14:30:00,12.75,12.76,12.71,12.73,103931.0,10.218,10.226,10.186,10.202,103931.0
2015-10-27 14:35:00,12.73,12.74,12.72,12.74,125791.0,10.202,10.21,10.194,10.21,125791.0
2015-10-27 14:40:00,12.73,12.74,12.73,12.73,83230.0,10.202,10.21,10.202,10.202,83230.0
2015-10-27 14:45:00,12.73,12.73,12.65,12.66,94848.0,10.202,10.202,10.1379,10.1459,94848.0
2015-10-27 14:50:00,12.66,12.71,12.65,12.71,102092.0,10.1459,10.186,10.1379,10.186,102092.0
2015-10-27 14:55:00,12.71,12.71,12.66,12.69,127777.0,10.186,10.186,10.1459,10.1699,127777.0
2015-10-27 15:00:00,12.69,12.71,12.68,12.71,73934.0,10.1699,10.186,10.1619,10.186,73934.0
2015-10-27 15:05:00,12.71,12.78,12.7,12.76,435133.0,10.186,10.2421,10.178,10.226,435133.0
2015-10-27 15:10:00,12.76,12.82,12.75,12.81,217480.0,10.226,10.2741,10.218,10.2661,217480.0
2015-10-27 15:15:00,12.81,12.82,12.78,12.78,72004.0,10.2661,10.2741,10.2421,10.2421,72004.0
2015-10-27 15:20:00,12.79,12.79,12.74,12.74,93291.0,10.2501,10.2501,10.21,10.21,93291.0
2015-10-27 15:25:00,12.74,12.75,12.68,12.74,328523.0,10.21,10.218,10.1619,10.21,328523.0
2015-10-27 15:30:00,12.73,12.74,12.72,12.73,136426.0,10.202,10.21,10.194,10.202,136426.0
2015-10-27 15:35:00,12.73,12.74,12.7,12.7,138492.0,10.202,10.21,10.178,10.178,138492.0
2015-10-27 15:40:00,12.7,12.72,12.69,12.69,143793.0,10.178,10.194,10.1699,10.1699,143793.0
2015-10-27 15:45:00,12.7,12.73,12.66,12.66,470856.0,10.178,10.202,10.1459,10.1459,470856.0
2015-10-27 15:50:00,12.66,12.7,12.63,12.65,754448.0,10.1459,10.178,10.1219,10.1379,754448.0
2015-10-27 15:55:00,12.64,12.67,12.62,12.65,1124016.0,10.1299,10.1539,10.1138,10.1379,1124016.0
2015-10-28 09:30:00,12.66,12.79,12.65,12.78,97902.0,10.1459,10.2501,10.1379,10.2421,97902.0
2015-10-28 09:35:00,12.79,12.83,12.7,12.73,58064.0,10.2501,10.2821,10.178,10.202,58064.0
2015-10-28 09:40:00,12.73,12.8,12.73,12.79,49066.0,10.202,10.2581,10.202,10.2501,49066.0
2015-10-28 09:45:00,12.79,12.87,12.79,12.87,75678.0,10.2501,10.3142,10.2501,10.3142,75678.0
2015-10-28 09:50:00,12.86,12.93,12.86,12.91,62888.0,10.3062,10.3623,10.3062,10.3462,62888.0
2015-10-28 09:55:00,12.91,13.11,12.91,13.09,116536.0,10.3462,10.5065,10.3462,10.4905,116536.0
2015-10-28 10:00:00,13.09,13.19,13.08,13.19,118135.0,10.4905,10.5706,10.4825,10.5706,118135.0
2015-10-28 10:05:00,13.19,13.28,13.19,13.28,122211.0,10.5706,10.6428,10.5706,10.6428,122211.0
2015-10-28 10:10:00,13.27,13.29,13.22,13.25,96008.0,10.6348,10.6508,10.5947,10.6187,96008.0
2015-10-28 10:15:00,13.24,13.28,13.23,13.24,90439.0,10.6107,10.6428,10.6027,10.6107,90439.0
2015-10-28 10:20:00,13.24,13.34,13.24,13.31,99944.0,10.6107,10.6909,10.6107,10.6668,99944.0
2015-10-28 10:25:00,13.3,13.31,13.17,13.18,69428.0,10.6588,10.6668,10.5546,10.5626,69428.0
2015-10-28 10:30:00,13.18,13.23,13.17,13.18,97015.0,10.5626,10.6027,10.5546,10.5626,97015.0
2015-10-28 10:35:00,13.18,13.26,13.18,13.21,109363.0,10.5626,10.6267,10.5626,10.5867,109363.0
2015-10-28 10:40:00,13.21,13.31,13.21,13.26,136678.0,10.5867,10.6668,10.5867,10.6267,136678.0
2015-10-28 10:45:00,13.26,13.26,13.18,13.24,136875.0,10.6267,10.6267,10.5626,10.6107,136875.0
2015-10-28 10:50:00,13.25,13.25,13.2,13.21,137474.0,10.6187,10.6187,10.5787,10.5867,137474.0
2015-10-28 10:55:00,13.21,13.26,13.21,13.22,152756.0,10.5867,10.6267,10.5867,10.5947,152756.0
2015-10-28 11:00:00,13.22,13.24,13.2,13.2,70097.0,10.5947,10.6107,10.5787,10.5787,70097.0
2015-10-28 11:05:00,13.19,13.19,13.13,13.14,48255.0,10.5706,10.5706,10.5226,10.5306,48255.0
2015-10-28 11:10:00,13.13,13.15,13.08,13.15,60629.0,10.5226,10.5386,10.4825,10.5386,60629.0
2015-10-28 11:15:00,13.15,13.15,13.13,13.14,25462.0,10.5386,10.5386,10.5226,10.5306,25462.0
2015-10-28 11:20:00,13.14,13.16,13.12,13.14,50084.0,10.5306,10.5466,10.5145,10.5306,50084.0
2015-10-28 11:25:00,13.14,13.17,13.11,13.17,51444.0,10.5306,10.5546,10.5065,10.5546,51444.0
2015-10-28 11:30:00,13.17,13.19,13.15,13.17,43994.0,10.5546,10.5706,10.5386,10.5546,43994.0
2015-10-28 11:35:00,13.16,13.18,13.13,13.13,40093.0,10.5466,10.5626,10.5226,10.5226,40093.0
2015-10-28 11:40:00,13.14,13.17,13.13,13.17,26018.0,10.5306,10.5546,10.5226,10.5546,26018.0
2015-10-28 11:45:00,13.17,13.19,13.16,13.18,21839.0,10.5546,10.5706,10.5466,10.5626,21839.0
2015-10-28 11:50:00,13.18,13.18,13.14,13.18,29379.0,10.5626,10.5626,10.5306,10.5626,29379.0
2015-10-28 11:55:00,13.18,13.23,13.18,13.22,37853.0,10.5626,10.6027,10.5626,10.5947,37853.0
2015-10-28 12:00:00,13.21,13.22,13.18,13.19,33762.0,10.5867,10.5947,10.5626,10.5706,33762.0
2015-10-28 12:05:00,13.19,13.19,13.18,13.19,31836.0,10.5706,10.5706,10.5626,10.5706,31836.0
2015-10-28 12:10:00,13.18,13.2,13.17,13.2,31947.0,10.5626,10.5787,10.5546,10.5787,31947.0
2015-10-28 12:15:00,13.19,13.19,13.16,13.17,17104.0,10.5706,10.5706,10.5466,10.5546,17104.0
2015-10-28 12:20:00,13.17,13.17,13.09,13.1,36108.0,10.5546,10.5546,10.4905,10.4985,36108.0
2015-10-28 12:25:00,13.1,13.16,13.09,13.14,89828.0,10.4985,10.5466,10.4905,10.5306,89828.0
2015-10-28 12:30:00,13.13,13.13,13.1,13.12,52314.0,10.5226,10.5226,10.4985,10.5145,52314.0
2015-10-28 12:35:00,13.11,13.13,13.11,13.13,34032.0,10.5065,10.5226,10.5065,10.5226,34032.0
2015-10-28 12:40:00,13.13,13.14,13.12,13.13,33464.0,10.5226,10.5306,10.5145,10.5226,33464.0
2015-10-28 12:45:00,13.13,13.15,13.12,13.15,23106.0,10.5226,10.5386,10.5145,10.5386,23106.0
2015-10-28 12:50:00,13.15,13.17,13.14,13.17,34078.0,10.5386,10.5546,10.5306,10.5546,34078.0
2015-10-28 12:55:00,13.17,13.19,13.16,13.16,27668.0,10.5546,10.5706,10.5466,10.5466,27668.0
2015-10-28 13:00:00,13.16,13.19,13.14,13.19,50153.0,10.5466,10.5706,10.5306,10.5706,50153.0
2015-10-28 13:05:00,13.19,13.2,13.15,13.17,46044.0,10.5706,10.5787,10.5386,10.5546,46044.0
2015-10-28 13:10:00,13.16,13.16,13.12,13.13,38095.0,10.5466,10.5466,10.5145,10.5226,38095.0
2015-10-28 13:15:00,13.13,13.15,13.11,13.12,120104.0,10.5226,10.5386,10.5065,10.5145,120104.0
2015-10-28 13:20:00,13.12,13.13,13.1,13.11,33492.0,10.5145,10.5226,10.4985,10.5065,33492.0
2015-10-28 13:25:00,13.12,13.12,13.1,13.11,19002.0,10.5145,10.5145,10.4985,10.5065,19002.0
2015-10-28 13:30:00,13.11,13.12,13.1,13.11,26123.0,10.5065,10.5145,10.4985,10.5065,26123.0
2015-10-28 13:35:00,13.1,13.12,13.1,13.12,39432.0,10.4985,10.5145,10.4985,10.5145,39432.0
2015-10-28 13:40:00,13.12,13.15,13.11,13.13,70912.0,10.5145,10.5386,10.5065,10.5226,70912.0
2015-10-28 13:45:00,13.12,13.17,13.12,13.16,41359.0,10.5145,10.5546,10.5145,10.5466,41359.0
2015-10-28 13:50:00,13.16,13.17,13.16,13.17,24053.0,10.5466,10.5546,10.5466,10.5546,24053.0
2015-10-28 13:55:00,13.17,13.23,13.17,13.22,64786.0,10.5546,10.6027,10.5546,10.5947,64786.0
2015-10-28 14:00:00,13.22,13.22,12.87,12.92,124446.0,10.5947,10.5947,10.3142,10.3543,124446.0
2015-10-28 14:05:00,12.91,12.92,12.83,12.9,92369.0,10.3462,10.3543,10.2821,10.3382,92369.0
2015-10-28 14:10:00,12.9,12.91,12.78,12.81,143673.0,10.3382,10.3462,10.2421,10.2661,143673.0
2015-10-28 14:15:00,12.8,12.87,12.77,12.85,50041.0,10.2581,10.3142,10.2341,10.2982,50041.0
2015-10-28 14:20:00,12.85,12.89,12.83,12.88,57307.0,10.2982,10.3302,10.2821,10.3222,57307.0
2015-10-28 14:25:00,12.89,12.94,12.88,12.88,224816.0,10.3302,10.3703,10.3222,10.3222,224816.0
2015-10-28 14:30:00,12.89,12.89,12.78,12.81,119666.0,10.3302,10.3302,10.2421,10.2661,119666.0
2015-10-28 14:35:00,12.82,12.83,12.8,12.81,96042.0,10.2741,10.2821,10.2581,10.2661,96042.0
2015-10-28 14:40:00,12.82,12.86,12.76,12.77,126300.0,10.2741,10.3062,10.226,10.2341,126300.0
2015-10-28 14:45:00,12.77,12.85,12.76,12.81,103746.0,10.2341,10.2982,10.226,10.2661,103746.0
2015-10-28 14:50:00,12.81,12.88,12.78,12.88,122799.0,10.2661,10.3222,10.2421,10.3222,122799.0
2015-10-28 14:55:00,12.87,12.9,12.85,12.88,276100.0,10.3142,10.3382,10.2982,10.3222,276100.0
2015-10-28 15:00:00,12.88,12.93,12.88,12.9,121770.0,10.3222,10.3623,10.3222,10.3382,121770.0
2015-10-28 15:05:00,12.89,12.93,12.87,12.87,146921.0,10.3302,10.3623,10.3142,10.3142,146921.0
2015-10-28 15:10:00,12.88,12.91,12.87,12.91,103442.0,10.3222,10.3462,10.3142,10.3462,103442.0
2015-10-28 15:15:00,12.91,12.94,12.9,12.92,132501.0,10.3462,10.3703,10.3382,10.3543,132501.0
2015-10-28 15:20:00,12.92,12.93,12.9,12.91,94515.0,10.3543,10.3623,10.3382,10.3462,94515.0
2015-10-28 15:25:00,12.92,13.0,12.91,13.0,360421.0,10.3543,10.4184,10.3462,10.4184,360421.0
2015-10-28 15:30:00,13.0,13.01,12.96,12.96,178394.0,10.4184,10.4264,10.3863,10.3863,178394.0
2015-10-28 15:35:00,12.96,12.99,12.96,12.99,174533.0,10.3863,10.4104,10.3863,10.4104,174533.0
2015-10-28 15:40:00,12.99,13.0,12.95,12.98,286378.0,10.4104,10.4184,10.3783,10.4023,286378.0
2015-10-28 15:45:00,12.98,13.01,12.96,12.97,389595.0,10.4023,10.4264,10.3863,10.3943,389595.0
2015-10-28 15:50:00,12.96,13.03,12.96,13.0,360981.0,10.3863,10.4424,10.3863,10.4184,360981.0
2015-10-28 15:55:00,13.0,13.04,13.0,13.01,617782.0,10.4184,10.4504,10.4184,10.4264,617782.0
2015-10-29 09:30:00,12.85,12.95,12.85,12.92,61751.0,10.414,10.4951,10.414,10.4707,61751.0
2015-10-29 09:35:00,12.91,12.93,12.82,12.83,29947.0,10.4626,10.4788,10.3897,10.3978,29947.0
2015-10-29 09:40:00,12.83,12.9,12.82,12.85,60874.0,10.3978,10.4545,10.3897,10.414,60874.0
2015-10-29 09:45:00,12.86,12.96,12.86,12.94,34496.0,10.4221,10.5032,10.4221,10.4869,34496.0
2015-10-29 09:50:00,12.94,12.96,12.91,12.91,21918.0,10.4869,10.5032,10.4626,10.4626,21918.0
2015-10-29 09:55:00,12.91,12.97,12.88,12.88,38556.0,10.4626,10.5113,10.4383,10.4383,38556.0
2015-10-29 10:00:00,12.88,12.97,12.88,12.93,55114.0,10.4383,10.5113,10.4383,10.4788,55114.0
2015-10-29 10:05:00,12.94,12.95,12.89,12.95,58306.0,10.4869,10.4951,10.4464,10.4951,58306.0
2015-10-29 10:10:00,12.95,13.02,12.95,12.99,34544.0,10.4951,10.5518,10.4951,10.5275,34544.0
2015-10-29 10:15:00,12.99,13.0,12.88,12.89,18210.0,10.5275,10.5356,10.4383,10.4464,18210.0
2015-10-29 10:20:00,12.89,12.95,12.89,12.95,45347.0,10.4464,10.4951,10.4464,10.4951,45347.0
2015-10-29 10:25:00,12.94,12.97,12.93,12.95,30749.0,10.4869,10.5113,10.4788,10.4951,30749.0
2015-10-29 10:30:00,12.94,12.98,12.92,12.98,51524.0,10.4869,10.5194,10.4707,10.5194,51524.0
2015-10-29 10:35:00,12.97,12.98,12.9,12.94,43761.0,10.5113,10.5194,10.4545,10.4869,43761.0
2015-10-29 10:40:00,12.94,12.95,12.91,12.95,44750.0,10.4869,10.4951,10.4626,10.4951,44750.0
2015-10-29 10:45:00,12.95,12.95,12.88,12.88,45755.0,10.4951,10.4951,10.4383,10.4383,45755.0
2015-10-29 10:50:00,12.88,12.93,12.88,12.89,52729.0,10.4383,10.4788,10.4383,10.4464,52729.0
2015-10-29 10:55:00,12.89,12.93,12.87,12.91,29538.0,10.4464,10.4788,10.4302,10.4626,29538.0
2015-10-29 11:00:00,12.91,12.95,12.88,12.95,51240.0,10.4626,10.4951,10.4383,10.4951,51240.0
2015-10-29 11:05:00,12.95,12.98,12.91,12.95,71372.0,10.4951,10.5194,10.4626,10.4951,71372.0
2015-10-29 11:10:00,12.95,12.97,12.91,12.92,33660.0,10.4951,10.5113,10.4626,10.4707,33660.0
2015-10-29 11:15:00,12.91,12.95,12.91,12.95,25379.0,10.4626,10.4951,10.4626,10.4951,25379.0
2015-10-29 11:20:00,12.94,12.95,12.9,12.93,25488.0,10.4869,10.4951,10.4545,10.4788,25488.0
2015-10-29 11:25:00,12.94,12.97,12.92,12.96,60351.0,10.4869,10.5113,10.4707,10.5032,60351.0
2015-10-29 11:30:00,12.95,12.97,12.94,12.96,45310.0,10.4951,10.5113,10.4869,10.5032,45310.0
2015-10-29 11:35:00,12.96,12.98,12.94,12.95,98688.0,10.5032,10.5194,10.4869,10.4951,98688.0
2015-10-29 11:40:00,12.94,13.0,12.93,13.0,27711.0,10.4869,10.5356,10.4788,10.5356,27711.0
2015-10-29 11:45:00,12.99,13.0,12.97,12.97,29458.0,10.5275,10.5356,10.5113,10.5113,29458.0
2015-10-29 11:50:00,12.97,12.97,12.91,12.93,58601.0,10.5113,10.5113,10.4626,10.4788,58601.0
2015-10-29 11:55:00,12.93,12.95,12.91,12.94,162801.0,10.4788,10.4951,10.4626,10.4869,162801.0
2015-10-29 12:00:00,12.94,12.95,12.92,12.95,27751.0,10.4869,10.4951,10.4707,10.4951,27751.0
2015-10-29 12:05:00,12.95,12.95,12.89,12.89,24865.0,10.4951,10.4951,10.4464,10.4464,24865.0
2015-10-29 12:10:00,12.9,12.92,12.89,12.92,24715.0,10.4545,10.4707,10.4464,10.4707,24715.0
2015-10-29 12:15:00,12.93,12.94,12.92,12.94,17332.0,10.4788,10.4869,10.4707,10.4869,17332.0
2015-10-29 12:20:00,12.94,12.95,12.93,12.94,15315.0,10.4869,10.4951,10.4788,10.4869,15315.0
2015-10-29 12:25:00,12.94,12.98,12.93,12.97,29745.0,10.4869,10.5194,10.4788,10.5113,29745.0
2015-10-29 12:30:00,12.96,12.97,12.92,12.93,13891.0,10.5032,10.5113,10.4707,10.4788,13891.0
2015-10-29 12:35:00,12.94,12.97,12.93,12.94,17822.0,10.4869,10.5113,10.4788,10.4869,17822.0
2015-10-29 12:40:00,12.94,12.96,12.93,12.96,12195.0,10.4869,10.5032,10.4788,10.5032,12195.0
2015-10-29 12:45:00,12.96,12.96,12.93,12.93,12939.0,10.5032,10.5032,10.4788,10.4788,12939.0
2015-10-29 12:50:00,12.93,12.94,12.89,12.91,21627.0,10.4788,10.4869,10.4464,10.4626,21627.0
2015-10-29 12:55:00,12.91,12.92,12.9,12.92,19970.0,10.4626,10.4707,10.4545,10.4707,19970.0
2015-10-29 13:00:00,12.91,12.95,12.91,12.92,19392.0,10.4626,10.4951,10.4626,10.4707,19392.0
2015-10-29 13:05:00,12.92,12.95,12.92,12.94,21271.0,10.4707,10.4951,10.4707,10.4869,21271.0
2015-10-29 13:10:00,12.95,12.95,12.9,12.9,10563.0,10.4951,10.4951,10.4545,10.4545,10563.0
2015-10-29 13:15:00,12.91,12.93,12.9,12.91,15605.0,10.4626,10.4788,10.4545,10.4626,15605.0
2015-10-29 13:20:00,12.91,12.94,12.9,12.94,21416.0,10.4626,10.4869,10.4545,10.4869,21416.0
2015-10-29 13:25:00,12.94,12.94,12.88,12.9,27754.0,10.4869,10.4869,10.4383,10.4545,27754.0
2015-10-29 13:30:00,12.9,12.9,12.87,12.88,13430.0,10.4545,10.4545,10.4302,10.4383,13430.0
2015-10-29 13:35:00,12.88,12.89,12.85,12.85,27962.0,10.4383,10.4464,10.414,10.414,27962.0
2015-10-29 13:40:00,12.85,12.9,12.85,12.9,71860.0,10.414,10.4545,10.414,10.4545,71860.0
2015-10-29 13:45:00,12.9,12.91,12.88,12.88,57052.0,10.4545,10.4626,10.4383,10.4383,57052.0
2015-10-29 13:50:00,12.88,12.92,12.88,12.9,55853.0,10.4383,10.4707,10.4383,10.4545,55853.0
2015-10-29 13:55:00,12.89,12.92,12.88,12.9,64781.0,10.4464,10.4707,10.4383,10.4545,64781.0
2015-10-29 14:00:00,12.9,12.93,12.9,12.91,33066.0,10.4545,10.4788,10.4545,10.4626,33066.0
2015-10-29 14:05:00,12.92,12.94,12.9,12.92,27503.0,10.4707,10.4869,10.4545,10.4707,27503.0
2015-10-29 14:10:00,12.91,12.94,12.9,12.94,16543.0,10.4626,10.4869,10.4545,10.4869,16543.0
2015-10-29 14:15:00,12.94,12.94,12.9,12.9,86182.0,10.4869,10.4869,10.4545,10.4545,86182.0
2015-10-29 14:20:00,12.9,12.93,12.9,12.9,27720.0,10.4545,10.4788,10.4545,10.4545,27720.0
2015-10-29 14:25:00,12.91,12.92,12.89,12.89,36541.0,10.4626,10.4707,10.4464,10.4464,36541.0
2015-10-29 14:30:00,12.9,12.93,12.89,12.93,19461.0,10.4545,10.4788,10.4464,10.4788,19461.0
2015-10-29 14:35:00,12.92,12.93,12.9,12.9,20028.0,10.4707,10.4788,10.4545,10.4545,20028.0
2015-10-29 14:40:00,12.91,12.93,12.9,12.9,46737.0,10.4626,10.4788,10.4545,10.4545,46737.0
2015-10-29 14:45:00,12.91,12.92,12.89,12.9,27631.0,10.4626,10.4707,10.4464,10.4545,27631.0
2015-10-29 14:50:00,12.89,12.94,12.89,12.93,90704.0,10.4464,10.4869,10.4464,10.4788,90704.0
2015-10-29 14:55:00,12.93,12.96,12.92,12.95,50033.0,10.4788,10.5032,10.4707,10.4951,50033.0
2015-10-29 15:00:00,12.95,12.97,12.93,12.94,150901.0,10.4951,10.5113,10.4788,10.4869,150901.0
2015-10-29 15:05:00,12.94,12.96,12.93,12.95,34776.0,10.4869,10.5032,10.4788,10.4951,34776.0
2015-10-29 15:10:00,12.96,12.96,12.92,12.94,47564.0,10.5032,10.5032,10.4707,10.4869,47564.0
2015-10-29 15:15:00,12.94,12.97,12.93,12.97,41638.0,10.4869,10.5113,10.4788,10.5113,41638.0
2015-10-29 15:20:00,12.97,12.98,12.95,12.96,57111.0,10.5113,10.5194,10.4951,10.5032,57111.0
2015-10-29 15:25:00,12.96,12.98,12.94,12.94,40704.0,10.5032,10.5194,10.4869,10.4869,40704.0
2015-10-29 15:30:00,12.94,12.95,12.91,12.92,219629.0,10.4869,10.4951,10.4626,10.4707,219629.0
2015-10-29 15:35:00,12.92,12.93,12.89,12.89,105182.0,10.4707,10.4788,10.4464,10.4464,105182.0
2015-10-29 15:40:00,12.89,12.91,12.87,12.88,87362.0,10.4464,10.4626,10.4302,10.4383,87362.0
2015-10-29 15:45:00,12.87,12.89,12.87,12.88,91493.0,10.4302,10.4464,10.4302,10.4383,91493.0
2015-10-29 15:50:00,12.89,12.89,12.87,12.89,132879.0,10.4464,10.4464,10.4302,10.4464,132879.0
2015-10-29 15:55:00,12.88,12.9,12.88,12.9,185770.0,10.4383,10.4545,10.4383,10.4545,185770.0
2015-10-30 09:30:00,12.82,12.9,12.77,12.8,92527.0,10.3897,10.4545,10.3492,10.3735,92527.0
2015-10-30 09:35:00,12.81,12.81,12.75,12.77,64311.0,10.3816,10.3816,10.333,10.3492,64311.0
2015-10-30 09:40:00,12.78,12.83,12.76,12.79,44229.0,10.3573,10.3978,10.3411,10.3654,44229.0
2015-10-30 09:45:00,12.8,12.81,12.78,12.8,31203.0,10.3735,10.3816,10.3573,10.3735,31203.0
2015-10-30 09:50:00,12.79,12.8,12.72,12.72,37637.0,10.3654,10.3735,10.3087,10.3087,37637.0
2015-10-30 09:55:00,12.71,12.72,12.66,12.68,27123.0,10.3005,10.3087,10.26,10.2762,27123.0
2015-10-30 10:00:00,12.68,12.71,12.66,12.69,66969.0,10.2762,10.3005,10.26,10.2843,66969.0
2015-10-30 10:05:00,12.69,12.73,12.65,12.73,54827.0,10.2843,10.3168,10.2519,10.3168,54827.0
2015-10-30 10:10:00,12.73,12.73,12.7,12.73,46616.0,10.3168,10.3168,10.2924,10.3168,46616.0
2015-10-30 10:15:00,12.72,12.77,12.71,12.77,27933.0,10.3087,10.3492,10.3005,10.3492,27933.0
2015-10-30 10:20:00,12.77,12.79,12.74,12.79,44993.0,10.3492,10.3654,10.3249,10.3654,44993.0
2015-10-30 10:25:00,12.79,12.79,12.75,12.75,22304.0,10.3654,10.3654,10.333,10.333,22304.0
2015-10-30 10:30:00,12.76,12.78,12.74,12.77,139019.0,10.3411,10.3573,10.3249,10.3492,139019.0
2015-10-30 10:35:00,12.77,12.82,12.76,12.8,77422.0,10.3492,10.3897,10.3411,10.3735,77422.0
2015-10-30 10:40:00,12.8,12.81,12.78,12.8,25613.0,10.3735,10.3816,10.3573,10.3735,25613.0
2015-10-30 10:45:00,12.81,12.84,12.8,12.84,48091.0,10.3816,10.4059,10.3735,10.4059,48091.0
2015-10-30 10:50:00,12.84,12.85,12.78,12.79,28755.0,10.4059,10.414,10.3573,10.3654,28755.0
2015-10-30 10:55:00,12.78,12.8,12.76,12.79,36242.0,10.3573,10.3735,10.3411,10.3654,36242.0
2015-10-30 11:00:00,12.8,12.84,12.8,12.82,57478.0,10.3735,10.4059,10.3735,10.3897,57478.0
2015-10-30 11:05:00,12.81,12.83,12.79,12.8,77670.0,10.3816,10.3978,10.3654,10.3735,77670.0
2015-10-30 11:10:00,12.8,12.81,12.78,12.78,27754.0,10.3735,10.3816,10.3573,10.3573,27754.0
2015-10-30 11:15:00,12.79,12.79,12.73,12.77,31266.0,10.3654,10.3654,10.3168,10.3492,31266.0
2015-10-30 11:20:00,12.77,12.79,12.76,12.79,11350.0,10.3492,10.3654,10.3411,10.3654,11350.0
2015-10-30 11:25:00,12.79,12.81,12.76,12.8,67893.0,10.3654,10.3816,10.3411,10.3735,67893.0
2015-10-30 11:30:00,12.8,12.81,12.79,12.81,19797.0,10.3735,10.3816,10.3654,10.3816,19797.0
2015-10-30 11:35:00,12.8,12.81,12.8,12.81,13132.0,10.3735,10.3816,10.3735,10.3816,13132.0
2015-10-30 11:40:00,12.82,12.87,12.81,12.87,35753.0,10.3897,10.4302,10.3816,10.4302,35753.0
2015-10-30 11:45:00,12.87,12.88,12.85,12.88,18676.0,10.4302,10.4383,10.414,10.4383,18676.0
2015-10-30 11:50:00,12.88,12.91,12.87,12.9,24335.0,10.4383,10.4626,10.4302,10.4545,24335.0
2015-10-30 11:55:00,12.9,12.91,12.86,12.87,28120.0,10.4545,10.4626,10.4221,10.4302,28120.0
2015-10-30 12:00:00,12.86,12.86,12.82,12.84,20274.0,10.4221,10.4221,10.3897,10.4059,20274.0
2015-10-30 12:05:00,12.84,12.86,12.83,12.84,19160.0,10.4059,10.4221,10.3978,10.4059,19160.0
2015-10-30 12:10:00,12.85,12.89,12.85,12.88,15359.0,10.414,10.4464,10.414,10.4383,15359.0
2015-10-30 12:15:00,12.88,12.9,12.87,12.9,14864.0,10.4383,10.4545,10.4302,10.4545,14864.0
2015-10-30 12:20:00,12.9,12.91,12.89,12.9,20329.0,10.4545,10.4626,10.4464,10.4545,20329.0
2015-10-30 12:25:00,12.9,12.92,12.89,12.91,31898.0,10.4545,10.4707,10.4464,10.4626,31898.0
2015-10-30 12:30:00,12.9,12.91,12.89,12.91,29079.0,10.4545,10.4626,10.4464,10.4626,29079.0
2015-10-30 12:35:00,12.91,12.91,12.87,12.87,20275.0,10.4626,10.4626,10.4302,10.4302,20275.0
2015-10-30 12:40:00,12.87,12.88,12.86,12.87,51968.0,10.4302,10.4383,10.4221,10.4302,51968.0
2015-10-30 12:45:00,12.88,12.88,12.86,12.87,11504.0,10.4383,10.4383,10.4221,10.4302,11504.0
2015-10-30 12:50:00,12.86,12.87,12.85,12.87,45998.0,10.4221,10.4302,10.414,10.4302,45998.0
2015-10-30 12:55:00,12.87,12.92,12.86,12.91,24170.0,10.4302,10.4707,10.4221,10.4626,24170.0
2015-10-30 13:00:00,12.9,12.92,12.89,12.92,20815.0,10.4545,10.4707,10.4464,10.4707,20815.0
2015-10-30 13:05:00,12.92,12.92,12.88,12.92,26856.0,10.4707,10.4707,10.4383,10.4707,26856.0
2015-10-30 13:10:00,12.92,12.94,12.91,12.92,48196.0,10.4707,10.4869,10.4626,10.4707,48196.0
2015-10-30 13:15:00,12.92,12.94,12.91,12.94,21762.0,10.4707,10.4869,10.4626,10.4869,21762.0
2015-10-30 13:20:00,12.94,12.96,12.93,12.95,34890.0,10.4869,10.5032,10.4788,10.4951,34890.0
2015-10-30 13:25:00,12.95,12.95,12.94,12.95,26387.0,10.4951,10.4951,10.4869,10.4951,26387.0
2015-10-30 13:30:00,12.94,12.95,12.92,12.94,36637.0,10.4869,10.4951,10.4707,10.4869,36637.0
2015-10-30 13:35:00,12.94,12.95,12.93,12.95,41501.0,10.4869,10.4951,10.4788,10.4951,41501.0
2015-10-30 13:40:00,12.95,12.95,12.93,12.93,16643.0,10.4951,10.4951,10.4788,10.4788,16643.0
2015-10-30 13:45:00,12.93,12.97,12.93,12.96,35746.0,10.4788,10.5113,10.4788,10.5032,35746.0
2015-10-30 13:50:00,12.95,12.96,12.92,12.92,12099.0,10.4951,10.5032,10.4707,10.4707,12099.0
2015-10-30 13:55:00,12.92,12.93,12.9,12.91,27475.0,10.4707,10.4788,10.4545,10.4626,27475.0
2015-10-30 14:00:00,12.91,12.92,12.89,12.92,36702.0,10.4626,10.4707,10.4464,10.4707,36702.0
2015-10-30 14:05:00,12.92,12.92,12.89,12.9,28877.0,10.4707,10.4707,10.4464,10.4545,28877.0
2015-10-30 14:10:00,12.9,12.92,12.88,12.89,82271.0,10.4545,10.4707,10.4383,10.4464,82271.0
2015-10-30 14:15:00,12.88,12.89,12.87,12.87,11672.0,10.4383,10.4464,10.4302,10.4302,11672.0
2015-10-30 14:20:00,12.87,12.87,12.84,12.84,22600.0,10.4302,10.4302,10.4059,10.4059,22600.0
2015-10-30 14:25:00,12.84,12.85,12.79,12.79,23284.0,10.4059,10.414,10.3654,10.3654,23284.0
2015-10-30 14:30:00,12.79,12.83,12.79,12.83,55933.0,10.3654,10.3978,10.3654,10.3978,55933.0
2015-10-30 14:35:00,12.83,12.83,12.82,12.82,9300.0,10.3978,10.3978,10.3897,10.3897,9300.0
2015-10-30 14:40:00,12.83,12.83,12.82,12.82,18246.0,10.3978,10.3978,10.3897,10.3897,18246.0
2015-10-30 14:45:00,12.83,12.83,12.78,12.79,39105.0,10.3978,10.3978,10.3573,10.3654,39105.0
2015-10-30 14:50:00,12.79,12.81,12.78,12.81,41118.0,10.3654,10.3816,10.3573,10.3816,41118.0
2015-10-30 14:55:00,12.81,12.81,12.78,12.78,27674.0,10.3816,10.3816,10.3573,10.3573,27674.0
2015-10-30 15:00:00,12.79,12.79,12.75,12.79,76636.0,10.3654,10.3654,10.333,10.3654,76636.0
2015-10-30 15:05:00,12.79,12.82,12.78,12.82,39219.0,10.3654,10.3897,10.3573,10.3897,39219.0
2015-10-30 15:10:00,12.81,12.83,12.79,12.82,61391.0,10.3816,10.3978,10.3654,10.3897,61391.0
2015-10-30 15:15:00,12.82,12.83,12.82,12.83,17804.0,10.3897,10.3978,10.3897,10.3978,17804.0
2015-10-30 15:20:00,12.83,12.86,12.82,12.84,65761.0,10.3978,10.4221,10.3897,10.4059,65761.0
2015-10-30 15:25:00,12.84,12.85,12.8,12.8,53205.0,10.4059,10.414,10.3735,10.3735,53205.0
2015-10-30 15:30:00,12.8,12.86,12.79,12.85,106219.0,10.3735,10.4221,10.3654,10.414,106219.0
2015-10-30 15:35:00,12.85,12.86,12.83,12.83,75456.0,10.414,10.4221,10.3978,10.3978,75456.0
2015-10-30 15:40:00,12.83,12.86,12.83,12.86,90479.0,10.3978,10.4221,10.3978,10.4221,90479.0
2015-10-30 15:45:00,12.86,12.9,12.86,12.88,145374.0,10.4221,10.4545,10.4221,10.4383,145374.0
2015-10-30 15:50:00,12.89,12.89,12.87,12.87,113788.0,10.4464,10.4464,10.4302,10.4302,113788.0
2015-10-30 15:55:00,12.87,12.9,12.87,12.89,594275.0,10.4302,10.4545,10.4302,10.4464,594275.0
2015-11-02 09:30:00,12.86,12.88,12.81,12.81,63974.0,10.4221,10.4383,10.3816,10.3816,63974.0
2015-11-02 09:35:00,12.82,12.83,12.75,12.81,60870.0,10.3897,10.3978,10.333,10.3816,60870.0
2015-11-02 09:40:00,12.81,12.83,12.78,12.8,63340.0,10.3816,10.3978,10.3573,10.3735,63340.0
2015-11-02 09:45:00,12.79,12.81,12.77,12.8,43822.0,10.3654,10.3816,10.3492,10.3735,43822.0
2015-11-02 09:50:00,12.79,12.81,12.76,12.77,47227.0,10.3654,10.3816,10.3411,10.3492,47227.0
2015-11-02 09:55:00,12.76,12.78,12.75,12.78,23942.0,10.3411,10.3573,10.333,10.3573,23942.0
2015-11-02 10:00:00,12.78,12.81,12.76,12.81,37193.0,10.3573,10.3816,10.3411,10.3816,37193.0
2015-11-02 10:05:00,12.8,12.81,12.78,12.79,50974.0,10.3735,10.3816,10.3573,10.3654,50974.0
2015-11-02 10:10:00,12.78,12.79,12.76,12.77,27268.0,10.3573,10.3654,10.3411,10.3492,27268.0
2015-11-02 10:15:00,12.76,12.81,12.75,12.81,47635.0,10.3411,10.3816,10.333,10.3816,47635.0
2015-11-02 10:20:00,12.81,12.81,12.76,12.8,79647.0,10.3816,10.3816,10.3411,10.3735,79647.0
2015-11-02 10:25:00,12.8,12.81,12.79,12.79,72899.0,10.3735,10.3816,10.3654,10.3654,72899.0
2015-11-02 10:30:00,12.79,12.86,12.79,12.86,48347.0,10.3654,10.4221,10.3654,10.4221,48347.0
2015-11-02 10:35:00,12.86,12.89,12.86,12.88,43352.0,10.4221,10.4464,10.4221,10.4383,43352.0
2015-11-02 10:40:00,12.88,12.91,12.85,12.91,64668.0,10.4383,10.4626,10.414,10.4626,64668.0
2015-11-02 10:45:00,12.91,12.96,12.9,12.96,82363.0,10.4626,10.5032,10.4545,10.5032,82363.0
2015-11-02 10:50:00,12.96,12.96,12.92,12.94,86391.0,10.5032,10.5032,10.4707,10.4869,86391.0
2015-11-02 10:55:00,12.94,12.95,12.9,12.92,59807.0,10.4869,10.4951,10.4545,10.4707,59807.0
2015-11-02 11:00:00,12.91,12.92,12.88,12.91,49516.0,10.4626,10.4707,10.4383,10.4626,49516.0
2015-11-02 11:05:00,12.91,12.95,12.87,12.9,80313.0,10.4626,10.4951,10.4302,10.4545,80313.0
2015-11-02 11:10:00,12.91,12.92,12.89,12.91,46505.0,10.4626,10.4707,10.4464,10.4626,46505.0
2015-11-02 11:15:00,12.91,12.95,12.9,12.94,89675.0,10.4626,10.4951,10.4545,10.4869,89675.0
2015-11-02 11:20:00,12.94,13.0,12.93,12.98,127979.0,10.4869,10.5356,10.4788,10.5194,127979.0
2015-11-02 11:25:00,12.98,13.01,12.97,13.0,54825.0,10.5194,10.5437,10.5113,10.5356,54825.0
2015-11-02 11:30:00,13.01,13.03,12.98,13.0,106088.0,10.5437,10.5599,10.5194,10.5356,106088.0
2015-11-02 11:35:00,13.0,13.04,13.0,13.02,35457.0,10.5356,10.568,10.5356,10.5518,35457.0
2015-11-02 11:40:00,13.02,13.05,13.01,13.02,50235.0,10.5518,10.5761,10.5437,10.5518,50235.0
2015-11-02 11:45:00,13.01,13.05,12.99,13.04,59142.0,10.5437,10.5761,10.5275,10.568,59142.0
2015-11-02 11:50:00,13.04,13.04,12.99,13.0,38015.0,10.568,10.568,10.5275,10.5356,38015.0
2015-11-02 11:55:00,13.0,13.04,12.98,13.03,44878.0,10.5356,10.568,10.5194,10.5599,44878.0
2015-11-02 12:00:00,13.03,13.04,13.0,13.03,51337.0,10.5599,10.568,10.5356,10.5599,51337.0
2015-11-02 12:05:00,13.03,13.03,13.0,13.01,37169.0,10.5599,10.5599,10.5356,10.5437,37169.0
2015-11-02 12:10:00,13.01,13.02,13.0,13.02,39763.0,10.5437,10.5518,10.5356,10.5518,39763.0
2015-11-02 12:15:00,13.02,13.06,13.01,13.06,74359.0,10.5518,10.5842,10.5437,10.5842,74359.0
2015-11-02 12:20:00,13.06,13.08,13.04,13.08,157845.0,10.5842,10.6004,10.568,10.6004,157845.0
2015-11-02 12:25:00,13.07,13.11,13.07,13.09,50976.0,10.5923,10.6247,10.5923,10.6085,50976.0
2015-11-02 12:30:00,13.09,13.12,13.08,13.12,53965.0,10.6085,10.6328,10.6004,10.6328,53965.0
2015-11-02 12:35:00,13.11,13.12,13.11,13.12,39289.0,10.6247,10.6328,10.6247,10.6328,39289.0
2015-11-02 12:40:00,13.11,13.16,13.11,13.15,103720.0,10.6247,10.6652,10.6247,10.6571,103720.0
2015-11-02 12:45:00,13.15,13.16,13.12,13.12,54627.0,10.6571,10.6652,10.6328,10.6328,54627.0
2015-11-02 12:50:00,13.13,13.15,13.12,13.12,123029.0,10.6409,10.6571,10.6328,10.6328,123029.0
2015-11-02 12:55:00,13.12,13.14,13.1,13.14,107419.0,10.6328,10.649,10.6166,10.649,107419.0
2015-11-02 13:00:00,13.14,13.21,13.14,13.18,66180.0,10.649,10.7058,10.649,10.6815,66180.0
2015-11-02 13:05:00,13.17,13.19,13.13,13.13,46412.0,10.6733,10.6896,10.6409,10.6409,46412.0
2015-11-02 13:10:00,13.13,13.14,13.1,13.14,78115.0,10.6409,10.649,10.6166,10.649,78115.0
2015-11-02 13:15:00,13.14,13.16,13.14,13.16,31407.0,10.649,10.6652,10.649,10.6652,31407.0
2015-11-02 13:20:00,13.16,13.18,13.15,13.15,30438.0,10.6652,10.6815,10.6571,10.6571,30438.0
2015-11-02 13:25:00,13.15,13.21,13.15,13.21,58961.0,10.6571,10.7058,10.6571,10.7058,58961.0
2015-11-02 13:30:00,13.2,13.21,13.18,13.2,74222.0,10.6977,10.7058,10.6815,10.6977,74222.0
2015-11-02 13:35:00,13.2,13.21,13.18,13.18,55430.0,10.6977,10.7058,10.6815,10.6815,55430.0
2015-11-02 13:40:00,13.19,13.21,13.18,13.21,37158.0,10.6896,10.7058,10.6815,10.7058,37158.0
2015-11-02 13:45:00,13.21,13.28,13.2,13.27,96066.0,10.7058,10.7625,10.6977,10.7544,96066.0
2015-11-02 13:50:00,13.26,13.27,13.23,13.24,61363.0,10.7463,10.7544,10.722,10.7301,61363.0
2015-11-02 13:55:00,13.24,13.28,13.23,13.28,145787.0,10.7301,10.7625,10.722,10.7625,145787.0
2015-11-02 14:00:00,13.28,13.29,13.2,13.2,90875.0,10.7625,10.7706,10.6977,10.6977,90875.0
2015-11-02 14:05:00,13.2,13.24,13.2,13.23,42500.0,10.6977,10.7301,10.6977,10.722,42500.0
2015-11-02 14:10:00,13.23,13.29,13.23,13.29,63031.0,10.722,10.7706,10.722,10.7706,63031.0
2015-11-02 14:15:00,13.28,13.3,13.26,13.28,80463.0,10.7625,10.7787,10.7463,10.7625,80463.0
2015-11-02 14:20:00,13.28,13.28,13.25,13.26,83230.0,10.7625,10.7625,10.7382,10.7463,83230.0
2015-11-02 14:25:00,13.27,13.27,13.25,13.26,89185.0,10.7544,10.7544,10.7382,10.7463,89185.0
2015-11-02 14:30:00,13.26,13.28,13.25,13.27,64395.0,10.7463,10.7625,10.7382,10.7544,64395.0
2015-11-02 14:35:00,13.27,13.3,13.26,13.29,93469.0,10.7544,10.7787,10.7463,10.7706,93469.0
2015-11-02 14:40:00,13.29,13.3,13.24,13.26,148419.0,10.7706,10.7787,10.7301,10.7463,148419.0
2015-11-02 14:45:00,13.26,13.28,13.25,13.28,37538.0,10.7463,10.7625,10.7382,10.7625,37538.0
2015-11-02 14:50:00,13.28,13.36,13.27,13.36,98343.0,10.7625,10.8273,10.7544,10.8273,98343.0
2015-11-02 14:55:00,13.36,13.4,13.36,13.38,99510.0,10.8273,10.8597,10.8273,10.8435,99510.0
2015-11-02 15:00:00,13.38,13.39,13.37,13.38,121261.0,10.8435,10.8516,10.8354,10.8435,121261.0
2015-11-02 15:05:00,13.38,13.39,13.36,13.38,137888.0,10.8435,10.8516,10.8273,10.8435,137888.0
2015-11-02 15:10:00,13.38,13.38,13.34,13.35,65931.0,10.8435,10.8435,10.8111,10.8192,65931.0
2015-11-02 15:15:00,13.35,13.37,13.34,13.37,76331.0,10.8192,10.8354,10.8111,10.8354,76331.0
2015-11-02 15:20:00,13.37,13.37,13.32,13.33,115623.0,10.8354,10.8354,10.7949,10.803,115623.0
2015-11-02 15:25:00,13.33,13.39,13.33,13.38,105605.0,10.803,10.8516,10.803,10.8435,105605.0
2015-11-02 15:30:00,13.37,13.39,13.35,13.37,120413.0,10.8354,10.8516,10.8192,10.8354,120413.0
2015-11-02 15:35:00,13.37,13.38,13.36,13.36,98506.0,10.8354,10.8435,10.8273,10.8273,98506.0
2015-11-02 15:40:00,13.37,13.42,13.36,13.41,216366.0,10.8354,10.876,10.8273,10.8678,216366.0
2015-11-02 15:45:00,13.42,13.44,13.37,13.37,220568.0,10.876,10.8922,10.8354,10.8354,220568.0
2015-11-02 15:50:00,13.38,13.38,13.35,13.37,135955.0,10.8435,10.8435,10.8192,10.8354,135955.0
2015-11-02 15:55:00,13.37,13.39,13.33,13.35,467488.0,10.8354,10.8516,10.803,10.8192,467488.0
2015-11-03 09:30:00,13.3,13.44,13.29,13.43,73527.0,10.7787,10.8922,10.7706,10.8841,73527.0
2015-11-03 09:35:00,13.44,13.51,13.43,13.48,60052.0,10.8922,10.9489,10.8841,10.9246,60052.0
2015-11-03 09:40:00,13.49,13.58,13.49,13.57,45128.0,10.9327,11.0056,10.9327,10.9975,45128.0
2015-11-03 09:45:00,13.57,13.57,13.5,13.51,63054.0,10.9975,10.9975,10.9408,10.9489,63054.0
2015-11-03 09:50:00,13.51,13.57,13.5,13.53,66548.0,10.9489,10.9975,10.9408,10.9651,66548.0
2015-11-03 09:55:00,13.53,13.54,13.45,13.51,53680.0,10.9651,10.9732,10.9003,10.9489,53680.0
2015-11-03 10:00:00,13.52,13.52,13.44,13.46,42545.0,10.957,10.957,10.8922,10.9084,42545.0
2015-11-03 10:05:00,13.46,13.51,13.45,13.49,118492.0,10.9084,10.9489,10.9003,10.9327,118492.0
2015-11-03 10:10:00,13.49,13.51,13.44,13.51,141335.0,10.9327,10.9489,10.8922,10.9489,141335.0
2015-11-03 10:15:00,13.51,13.55,13.5,13.55,56428.0,10.9489,10.9813,10.9408,10.9813,56428.0
2015-11-03 10:20:00,13.55,13.64,13.52,13.64,243211.0,10.9813,11.0542,10.957,11.0542,243211.0
2015-11-03 10:25:00,13.63,13.65,13.59,13.62,175853.0,11.0461,11.0624,11.0137,11.038,175853.0
2015-11-03 10:30:00,13.63,13.67,13.62,13.65,166438.0,11.0461,11.0786,11.038,11.0624,166438.0
2015-11-03 10:35:00,13.66,13.66,13.59,13.6,135757.0,11.0705,11.0705,11.0137,11.0218,135757.0
2015-11-03 10:40:00,13.6,13.62,13.55,13.58,105893.0,11.0218,11.038,10.9813,11.0056,105893.0
2015-11-03 10:45:00,13.58,13.6,13.57,13.58,51736.0,11.0056,11.0218,10.9975,11.0056,51736.0
2015-11-03 10:50:00,13.58,13.61,13.54,13.54,84979.0,11.0056,11.0299,10.9732,10.9732,84979.0
2015-11-03 10:55:00,13.54,13.54,13.47,13.53,104750.0,10.9732,10.9732,10.9165,10.9651,104750.0
2015-11-03 11:00:00,13.52,13.56,13.52,13.56,95234.0,10.957,10.9894,10.957,10.9894,95234.0
2015-11-03 11:05:00,13.56,13.6,13.55,13.59,104448.0,10.9894,11.0218,10.9813,11.0137,104448.0
2015-11-03 11:10:00,13.6,13.61,13.55,13.55,58969.0,11.0218,11.0299,10.9813,10.9813,58969.0
2015-11-03 11:15:00,13.55,13.57,13.5,13.51,78446.0,10.9813,10.9975,10.9408,10.9489,78446.0
2015-11-03 11:20:00,13.5,13.54,13.5,13.54,43505.0,10.9408,10.9732,10.9408,10.9732,43505.0
2015-11-03 11:25:00,13.54,13.54,13.5,13.53,83076.0,10.9732,10.9732,10.9408,10.9651,83076.0
2015-11-03 11:30:00,13.53,13.53,13.49,13.51,111626.0,10.9651,10.9651,10.9327,10.9489,111626.0
2015-11-03 11:35:00,13.52,13.6,13.51,13.58,128115.0,10.957,11.0218,10.9489,11.0056,128115.0
2015-11-03 11:40:00,13.58,13.61,13.57,13.61,61137.0,11.0056,11.0299,10.9975,11.0299,61137.0
2015-11-03 11:45:00,13.61,13.61,13.59,13.61,49970.0,11.0299,11.0299,11.0137,11.0299,49970.0
2015-11-03 11:50:00,13.61,13.65,13.6,13.63,67648.0,11.0299,11.0624,11.0218,11.0461,67648.0
2015-11-03 11:55:00,13.63,13.64,13.62,13.63,44497.0,11.0461,11.0542,11.038,11.0461,44497.0
2015-11-03 12:00:00,13.63,13.64,13.6,13.61,32595.0,11.0461,11.0542,11.0218,11.0299,32595.0
2015-11-03 12:05:00,13.6,13.64,13.6,13.64,36350.0,11.0218,11.0542,11.0218,11.0542,36350.0
2015-11-03 12:10:00,13.63,13.68,13.63,13.65,74357.0,11.0461,11.0867,11.0461,11.0624,74357.0
2015-11-03 12:15:00,13.66,13.66,13.63,13.63,37392.0,11.0705,11.0705,11.0461,11.0461,37392.0
2015-11-03 12:20:00,13.63,13.7,13.63,13.69,66434.0,11.0461,11.1029,11.0461,11.0948,66434.0
2015-11-03 12:25:00,13.7,13.7,13.69,13.69,28140.0,11.1029,11.1029,11.0948,11.0948,28140.0
2015-11-03 12:30:00,13.7,13.71,13.67,13.68,71290.0,11.1029,11.111,11.0786,11.0867,71290.0
2015-11-03 12:35:00,13.69,13.69,13.63,13.63,43873.0,11.0948,11.0948,11.0461,11.0461,43873.0
2015-11-03 12:40:00,13.63,13.65,13.63,13.63,42732.0,11.0461,11.0624,11.0461,11.0461,42732.0
2015-11-03 12:45:00,13.63,13.68,13.63,13.68,46590.0,11.0461,11.0867,11.0461,11.0867,46590.0
2015-11-03 12:50:00,13.68,13.69,13.67,13.69,47187.0,11.0867,11.0948,11.0786,11.0948,47187.0
2015-11-03 12:55:00,13.69,13.71,13.67,13.7,90039.0,11.0948,11.111,11.0786,11.1029,90039.0
2015-11-03 13:00:00,13.71,13.71,13.7,13.71,28687.0,11.111,11.111,11.1029,11.111,28687.0
2015-11-03 13:05:00,13.71,13.71,13.67,13.68,104553.0,11.111,11.111,11.0786,11.0867,104553.0
2015-11-03 13:10:00,13.67,13.71,13.67,13.71,56331.0,11.0786,11.111,11.0786,11.111,56331.0
2015-11-03 13:15:00,13.71,13.74,13.7,13.74,49246.0,11.111,11.1353,11.1029,11.1353,49246.0
2015-11-03 13:20:00,13.73,13.74,13.73,13.74,20163.0,11.1272,11.1353,11.1272,11.1353,20163.0
2015-11-03 13:25:00,13.74,13.76,13.73,13.76,60604.0,11.1353,11.1515,11.1272,11.1515,60604.0
2015-11-03 13:30:00,13.76,13.8,13.75,13.77,76119.0,11.1515,11.1839,11.1434,11.1596,76119.0
2015-11-03 13:35:00,13.77,13.78,13.76,13.78,44152.0,11.1596,11.1677,11.1515,11.1677,44152.0
2015-11-03 13:40:00,13.78,13.8,13.77,13.79,93036.0,11.1677,11.1839,11.1596,11.1758,93036.0
2015-11-03 13:45:00,13.79,13.8,13.78,13.79,60833.0,11.1758,11.1839,11.1677,11.1758,60833.0
2015-11-03 13:50:00,13.79,13.81,13.78,13.79,62849.0,11.1758,11.192,11.1677,11.1758,62849.0
2015-11-03 13:55:00,13.8,13.81,13.78,13.8,149391.0,11.1839,11.192,11.1677,11.1839,149391.0
2015-11-03 14:00:00,13.79,13.8,13.72,13.72,89735.0,11.1758,11.1839,11.1191,11.1191,89735.0
2015-11-03 14:05:00,13.73,13.75,13.71,13.73,132207.0,11.1272,11.1434,11.111,11.1272,132207.0
2015-11-03 14:10:00,13.73,13.73,13.72,13.72,40512.0,11.1272,11.1272,11.1191,11.1191,40512.0
2015-11-03 14:15:00,13.72,13.73,13.69,13.69,56199.0,11.1191,11.1272,11.0948,11.0948,56199.0
2015-11-03 14:20:00,13.69,13.69,13.68,13.68,26000.0,11.0948,11.0948,11.0867,11.0867,26000.0
2015-11-03 14:25:00,13.68,13.73,13.68,13.73,85815.0,11.0867,11.1272,11.0867,11.1272,85815.0
2015-11-03 14:30:00,13.73,13.73,13.69,13.69,139809.0,11.1272,11.1272,11.0948,11.0948,139809.0
2015-11-03 14:35:00,13.69,13.7,13.63,13.63,65008.0,11.0948,11.1029,11.0461,11.0461,65008.0
2015-11-03 14:40:00,13.63,13.67,13.63,13.66,105142.0,11.0461,11.0786,11.0461,11.0705,105142.0
2015-11-03 14:45:00,13.66,13.68,13.63,13.65,110025.0,11.0705,11.0867,11.0461,11.0624,110025.0
2015-11-03 14:50:00,13.65,13.66,13.59,13.6,140485.0,11.0624,11.0705,11.0137,11.0218,140485.0
2015-11-03 14:55:00,13.6,13.6,13.54,13.55,187836.0,11.0218,11.0218,10.9732,10.9813,187836.0
2015-11-03 15:00:00,13.55,13.57,13.51,13.51,86777.0,10.9813,10.9975,10.9489,10.9489,86777.0
2015-11-03 15:05:00,13.51,13.52,13.46,13.46,117477.0,10.9489,10.957,10.9084,10.9084,117477.0
2015-11-03 15:10:00,13.46,13.5,13.45,13.49,156942.0,10.9084,10.9408,10.9003,10.9327,156942.0
2015-11-03 15:15:00,13.49,13.49,13.43,13.48,133671.0,10.9327,10.9327,10.8841,10.9246,133671.0
2015-11-03 15:20:00,13.48,13.49,13.43,13.48,189290.0,10.9246,10.9327,10.8841,10.9246,189290.0
2015-11-03 15:25:00,13.48,13.53,13.47,13.5,147628.0,10.9246,10.9651,10.9165,10.9408,147628.0
2015-11-03 15:30:00,13.5,13.52,13.47,13.48,160534.0,10.9408,10.957,10.9165,10.9246,160534.0
2015-11-03 15:35:00,13.47,13.48,13.42,13.44,115732.0,10.9165,10.9246,10.876,10.8922,115732.0
2015-11-03 15:40:00,13.43,13.49,13.41,13.49,177326.0,10.8841,10.9327,10.8678,10.9327,177326.0
2015-11-03 15:45:00,13.49,13.51,13.47,13.48,141726.0,10.9327,10.9489,10.9165,10.9246,141726.0
2015-11-03 15:50:00,13.47,13.48,13.45,13.48,222821.0,10.9165,10.9246,10.9003,10.9246,222821.0
2015-11-03 15:55:00,13.48,13.49,13.47,13.48,321622.0,10.9246,10.9327,10.9165,10.9246,321622.0
2015-11-04 09:30:00,13.93,14.24,13.85,14.16,207957.0,11.2893,11.5405,11.2244,11.4757,207957.0
2015-11-04 09:35:00,14.1,14.11,13.82,13.91,176871.0,11.427,11.4351,11.2001,11.2731,176871.0
2015-11-04 09:40:00,13.91,13.98,13.82,13.93,244205.0,11.2731,11.3298,11.2001,11.2893,244205.0
2015-11-04 09:45:00,13.93,13.98,13.67,13.73,253001.0,11.2893,11.3298,11.0786,11.1272,253001.0
2015-11-04 09:50:00,13.76,14.1,13.74,14.0,193884.0,11.1515,11.427,11.1353,11.346,193884.0
2015-11-04 09:55:00,14.0,14.36,13.97,14.34,150796.0,11.346,11.6378,11.3217,11.6215,150796.0
2015-11-04 10:00:00,14.33,14.48,14.27,14.35,197855.0,11.6134,11.735,11.5648,11.6297,197855.0
2015-11-04 10:05:00,14.36,14.38,14.3,14.32,73807.0,11.6378,11.654,11.5891,11.6053,73807.0
2015-11-04 10:10:00,14.32,14.36,14.21,14.27,120850.0,11.6053,11.6378,11.5162,11.5648,120850.0
2015-11-04 10:15:00,14.27,14.32,14.21,14.32,71847.0,11.5648,11.6053,11.5162,11.6053,71847.0
2015-11-04 10:20:00,14.32,14.42,14.32,14.41,59354.0,11.6053,11.6864,11.6053,11.6783,59354.0
2015-11-04 10:25:00,14.41,14.45,14.4,14.4,38939.0,11.6783,11.7107,11.6702,11.6702,38939.0
2015-11-04 10:30:00,14.4,14.54,14.4,14.52,131262.0,11.6702,11.7836,11.6702,11.7674,131262.0
2015-11-04 10:35:00,14.53,14.54,14.46,14.47,99775.0,11.7755,11.7836,11.7188,11.7269,99775.0
2015-11-04 10:40:00,14.47,14.48,14.3,14.32,168630.0,11.7269,11.735,11.5891,11.6053,168630.0
2015-11-04 10:45:00,14.33,14.46,14.33,14.43,78414.0,11.6134,11.7188,11.6134,11.6945,78414.0
2015-11-04 10:50:00,14.44,14.5,14.43,14.48,77499.0,11.7026,11.7512,11.6945,11.735,77499.0
2015-11-04 10:55:00,14.48,14.49,14.35,14.39,112289.0,11.735,11.7431,11.6297,11.6621,112289.0
2015-11-04 11:00:00,14.39,14.4,14.22,14.22,203605.0,11.6621,11.6702,11.5243,11.5243,203605.0
2015-11-04 11:05:00,14.23,14.23,14.09,14.09,82313.0,11.5324,11.5324,11.4189,11.4189,82313.0
2015-11-04 11:10:00,14.09,14.2,14.09,14.12,84579.0,11.4189,11.5081,11.4189,11.4433,84579.0
2015-11-04 11:15:00,14.12,14.22,14.07,14.17,165000.0,11.4433,11.5243,11.4027,11.4838,165000.0
2015-11-04 11:20:00,14.17,14.17,13.87,13.95,270848.0,11.4838,11.4838,11.2406,11.3055,270848.0
2015-11-04 11:25:00,13.96,14.02,13.95,14.01,109535.0,11.3136,11.3622,11.3055,11.3541,109535.0
2015-11-04 11:30:00,14.01,14.07,13.87,13.9,234955.0,11.3541,11.4027,11.2406,11.265,234955.0
2015-11-04 11:35:00,13.9,14.0,13.89,13.98,120393.0,11.265,11.346,11.2569,11.3298,120393.0
2015-11-04 11:40:00,13.98,14.03,13.84,13.85,132399.0,11.3298,11.3703,11.2163,11.2244,132399.0
2015-11-04 11:45:00,13.85,13.89,13.78,13.87,74036.0,11.2244,11.2569,11.1677,11.2406,74036.0
2015-11-04 11:50:00,13.87,13.92,13.85,13.86,108963.0,11.2406,11.2812,11.2244,11.2325,108963.0
2015-11-04 11:55:00,13.85,13.85,13.76,13.83,63782.0,11.2244,11.2244,11.1515,11.2082,63782.0
2015-11-04 12:00:00,13.84,13.94,13.82,13.93,95657.0,11.2163,11.2974,11.2001,11.2893,95657.0
2015-11-04 12:05:00,13.94,14.06,13.92,14.05,130623.0,11.2974,11.3946,11.2812,11.3865,130623.0
2015-11-04 12:10:00,14.05,14.1,13.98,13.99,72740.0,11.3865,11.427,11.3298,11.3379,72740.0
2015-11-04 12:15:00,13.99,14.02,13.97,13.99,55429.0,11.3379,11.3622,11.3217,11.3379,55429.0
2015-11-04 12:20:00,13.99,14.05,13.97,14.02,85023.0,11.3379,11.3865,11.3217,11.3622,85023.0
2015-11-04 12:25:00,14.02,14.1,14.02,14.05,74201.0,11.3622,11.427,11.3622,11.3865,74201.0
2015-11-04 12:30:00,14.05,14.05,13.89,13.92,92071.0,11.3865,11.3865,11.2569,11.2812,92071.0
2015-11-04 12:35:00,13.93,13.96,13.92,13.95,44755.0,11.2893,11.3136,11.2812,11.3055,44755.0
2015-11-04 12:40:00,13.94,13.98,13.92,13.97,103832.0,11.2974,11.3298,11.2812,11.3217,103832.0
2015-11-04 12:45:00,13.96,14.01,13.92,14.0,87337.0,11.3136,11.3541,11.2812,11.346,87337.0
2015-11-04 12:50:00,14.0,14.02,13.98,13.99,141226.0,11.346,11.3622,11.3298,11.3379,141226.0
2015-11-04 12:55:00,13.99,14.0,13.95,13.97,42086.0,11.3379,11.346,11.3055,11.3217,42086.0
2015-11-04 13:00:00,13.98,13.98,13.92,13.94,91707.0,11.3298,11.3298,11.2812,11.2974,91707.0
2015-11-04 13:05:00,13.94,13.95,13.92,13.95,78174.0,11.2974,11.3055,11.2812,11.3055,78174.0
2015-11-04 13:10:00,13.95,13.96,13.82,13.82,83153.0,11.3055,11.3136,11.2001,11.2001,83153.0
2015-11-04 13:15:00,13.82,13.85,13.79,13.83,55651.0,11.2001,11.2244,11.1758,11.2082,55651.0
2015-11-04 13:20:00,13.83,13.86,13.82,13.83,51934.0,11.2082,11.2325,11.2001,11.2082,51934.0
2015-11-04 13:25:00,13.83,13.86,13.83,13.86,43587.0,11.2082,11.2325,11.2082,11.2325,43587.0
2015-11-04 13:30:00,13.86,13.88,13.82,13.87,53957.0,11.2325,11.2488,11.2001,11.2406,53957.0
2015-11-04 13:35:00,13.88,13.95,13.88,13.91,32248.0,11.2488,11.3055,11.2488,11.2731,32248.0
2015-11-04 13:40:00,13.9,13.91,13.87,13.87,50052.0,11.265,11.2731,11.2406,11.2406,50052.0
2015-11-04 13:45:00,13.87,13.9,13.85,13.86,30880.0,11.2406,11.265,11.2244,11.2325,30880.0
2015-11-04 13:50:00,13.86,13.96,13.85,13.96,50572.0,11.2325,11.3136,11.2244,11.3136,50572.0
2015-11-04 13:55:00,13.97,13.97,13.9,13.91,40611.0,11.3217,11.3217,11.265,11.2731,40611.0
2015-11-04 14:00:00,13.9,13.96,13.89,13.96,60493.0,11.265,11.3136,11.2569,11.3136,60493.0
2015-11-04 14:05:00,13.96,14.02,13.96,13.99,97299.0,11.3136,11.3622,11.3136,11.3379,97299.0
2015-11-04 14:10:00,13.99,14.01,13.94,13.98,53244.0,11.3379,11.3541,11.2974,11.3298,53244.0
2015-11-04 14:15:00,13.98,14.01,13.97,13.98,50154.0,11.3298,11.3541,11.3217,11.3298,50154.0
2015-11-04 14:20:00,13.99,14.0,13.92,13.96,79991.0,11.3379,11.346,11.2812,11.3136,79991.0
2015-11-04 14:25:00,13.96,14.0,13.95,14.0,62699.0,11.3136,11.346,11.3055,11.346,62699.0
2015-11-04 14:30:00,14.01,14.11,14.01,14.1,104197.0,11.3541,11.4351,11.3541,11.427,104197.0
2015-11-04 14:35:00,14.1,14.14,14.07,14.07,64768.0,11.427,11.4595,11.4027,11.4027,64768.0
2015-11-04 14:40:00,14.06,14.07,14.0,14.0,38033.0,11.3946,11.4027,11.346,11.346,38033.0
2015-11-04 14:45:00,14.0,14.13,14.0,14.11,60445.0,11.346,11.4514,11.346,11.4351,60445.0
2015-11-04 14:50:00,14.12,14.14,14.07,14.07,60812.0,11.4433,11.4595,11.4027,11.4027,60812.0
2015-11-04 14:55:00,14.08,14.08,14.04,14.08,61587.0,11.4108,11.4108,11.3784,11.4108,61587.0
2015-11-04 15:00:00,14.08,14.11,14.02,14.05,81879.0,11.4108,11.4351,11.3622,11.3865,81879.0
2015-11-04 15:05:00,14.05,14.12,14.05,14.1,78110.0,11.3865,11.4433,11.3865,11.427,78110.0
2015-11-04 15:10:00,14.1,14.14,14.07,14.11,71983.0,11.427,11.4595,11.4027,11.4351,71983.0
2015-11-04 15:15:00,14.11,14.12,14.07,14.11,89246.0,11.4351,11.4433,11.4027,11.4351,89246.0
2015-11-04 15:20:00,14.11,14.23,14.11,14.2,237288.0,11.4351,11.5324,11.4351,11.5081,237288.0
2015-11-04 15:25:00,14.19,14.22,14.11,14.13,188544.0,11.5,11.5243,11.4351,11.4514,188544.0
2015-11-04 15:30:00,14.14,14.18,14.12,14.17,184641.0,11.4595,11.4919,11.4433,11.4838,184641.0
2015-11-04 15:35:00,14.17,14.21,14.16,14.17,151843.0,11.4838,11.5162,11.4757,11.4838,151843.0
2015-11-04 15:40:00,14.17,14.18,14.11,14.14,206692.0,11.4838,11.4919,11.4351,11.4595,206692.0
2015-11-04 15:45:00,14.13,14.13,14.12,14.12,136321.0,11.4514,11.4514,11.4433,11.4433,136321.0
2015-11-04 15:50:00,14.13,14.16,14.11,14.12,385004.0,11.4514,11.4757,11.4351,11.4433,385004.0
2015-11-04 15:55:00,14.11,14.11,14.07,14.07,687101.0,11.4351,11.4351,11.4027,11.4027,687101.0
2015-11-05 09:30:00,13.95,13.98,13.8,13.9,119990.0,11.3055,11.3298,11.1839,11.265,119990.0
2015-11-05 09:35:00,13.91,13.94,13.8,13.84,113923.0,11.2731,11.2974,11.1839,11.2163,113923.0
2015-11-05 09:40:00,13.84,13.85,13.77,13.81,106854.0,11.2163,11.2244,11.1596,11.192,106854.0
2015-11-05 09:45:00,13.81,13.9,13.79,13.9,41365.0,11.192,11.265,11.1758,11.265,41365.0
2015-11-05 09:50:00,13.9,13.99,13.89,13.99,81136.0,11.265,11.3379,11.2569,11.3379,81136.0
2015-11-05 09:55:00,14.0,14.07,13.97,13.97,80764.0,11.346,11.4027,11.3217,11.3217,80764.0
2015-11-05 10:00:00,13.96,14.01,13.93,13.96,61136.0,11.3136,11.3541,11.2893,11.3136,61136.0
2015-11-05 10:05:00,13.95,13.96,13.9,13.9,97999.0,11.3055,11.3136,11.265,11.265,97999.0
2015-11-05 10:10:00,13.9,13.93,13.84,13.85,81207.0,11.265,11.2893,11.2163,11.2244,81207.0
2015-11-05 10:15:00,13.83,13.85,13.76,13.78,88241.0,11.2082,11.2244,11.1515,11.1677,88241.0
2015-11-05 10:20:00,13.8,13.9,13.79,13.86,100873.0,11.1839,11.265,11.1758,11.2325,100873.0
2015-11-05 10:25:00,13.86,13.89,13.83,13.87,82768.0,11.2325,11.2569,11.2082,11.2406,82768.0
2015-11-05 10:30:00,13.87,13.92,13.83,13.9,112809.0,11.2406,11.2812,11.2082,11.265,112809.0
2015-11-05 10:35:00,13.9,13.92,13.84,13.86,69730.0,11.265,11.2812,11.2163,11.2325,69730.0
2015-11-05 10:40:00,13.85,13.88,13.79,13.88,179192.0,11.2244,11.2488,11.1758,11.2488,179192.0
2015-11-05 10:45:00,13.88,13.88,13.8,13.84,147979.0,11.2488,11.2488,11.1839,11.2163,147979.0
2015-11-05 10:50:00,13.84,13.92,13.83,13.9,179028.0,11.2163,11.2812,11.2082,11.265,179028.0
2015-11-05 10:55:00,13.9,13.94,13.89,13.93,90453.0,11.265,11.2974,11.2569,11.2893,90453.0
2015-11-05 11:00:00,13.92,13.96,13.9,13.94,96360.0,11.2812,11.3136,11.265,11.2974,96360.0
2015-11-05 11:05:00,13.94,13.94,13.82,13.83,108906.0,11.2974,11.2974,11.2001,11.2082,108906.0
2015-11-05 11:10:00,13.83,13.87,13.82,13.86,69045.0,11.2082,11.2406,11.2001,11.2325,69045.0
2015-11-05 11:15:00,13.86,13.89,13.81,13.81,61228.0,11.2325,11.2569,11.192,11.192,61228.0
2015-11-05 11:20:00,13.82,13.82,13.75,13.76,51875.0,11.2001,11.2001,11.1434,11.1515,51875.0
2015-11-05 11:25:00,13.76,13.8,13.76,13.79,44664.0,11.1515,11.1839,11.1515,11.1758,44664.0
2015-11-05 11:30:00,13.8,13.85,13.78,13.82,52153.0,11.1839,11.2244,11.1677,11.2001,52153.0
2015-11-05 11:35:00,13.8,13.81,13.68,13.69,282926.0,11.1839,11.192,11.0867,11.0948,282926.0
2015-11-05 11:40:00,13.68,13.74,13.66,13.73,242678.0,11.0867,11.1353,11.0705,11.1272,242678.0
2015-11-05 11:45:00,13.73,13.8,13.73,13.78,57587.0,11.1272,11.1839,11.1272,11.1677,57587.0
2015-11-05 11:50:00,13.79,13.82,13.78,13.82,34399.0,11.1758,11.2001,11.1677,11.2001,34399.0
2015-11-05 11:55:00,13.83,13.84,13.78,13.79,54349.0,11.2082,11.2163,11.1677,11.1758,54349.0
2015-11-05 12:00:00,13.78,13.82,13.78,13.81,28979.0,11.1677,11.2001,11.1677,11.192,28979.0
2015-11-05 12:05:00,13.82,13.85,13.81,13.85,58737.0,11.2001,11.2244,11.192,11.2244,58737.0
2015-11-05 12:10:00,13.85,13.86,13.78,13.78,40105.0,11.2244,11.2325,11.1677,11.1677,40105.0
2015-11-05 12:15:00,13.78,13.84,13.77,13.83,55548.0,11.1677,11.2163,11.1596,11.2082,55548.0
2015-11-05 12:20:00,13.84,13.85,13.83,13.84,17997.0,11.2163,11.2244,11.2082,11.2163,17997.0
2015-11-05 12:25:00,13.84,13.87,13.82,13.86,41596.0,11.2163,11.2406,11.2001,11.2325,41596.0
2015-11-05 12:30:00,13.86,13.88,13.84,13.87,29883.0,11.2325,11.2488,11.2163,11.2406,29883.0
2015-11-05 12:35:00,13.86,13.86,13.8,13.83,59634.0,11.2325,11.2325,11.1839,11.2082,59634.0
2015-11-05 12:40:00,13.82,13.86,13.81,13.84,37125.0,11.2001,11.2325,11.192,11.2163,37125.0
2015-11-05 12:45:00,13.84,13.85,13.79,13.81,51773.0,11.2163,11.2244,11.1758,11.192,51773.0
2015-11-05 12:50:00,13.82,13.89,13.81,13.87,23613.0,11.2001,11.2569,11.192,11.2406,23613.0
2015-11-05 12:55:00,13.87,13.93,13.86,13.92,33073.0,11.2406,11.2893,11.2325,11.2812,33073.0
2015-11-05 13:00:00,13.93,13.97,13.91,13.95,40631.0,11.2893,11.3217,11.2731,11.3055,40631.0
2015-11-05 13:05:00,13.95,14.0,13.93,13.96,69790.0,11.3055,11.346,11.2893,11.3136,69790.0
2015-11-05 13:10:00,13.96,13.98,13.94,13.95,45501.0,11.3136,11.3298,11.2974,11.3055,45501.0
2015-11-05 13:15:00,13.95,13.97,13.89,13.9,76061.0,11.3055,11.3217,11.2569,11.265,76061.0
2015-11-05 13:20:00,13.9,13.9,13.8,13.83,40981.0,11.265,11.265,11.1839,11.2082,40981.0
2015-11-05 13:25:00,13.83,13.84,13.78,13.79,47850.0,11.2082,11.2163,11.1677,11.1758,47850.0
2015-11-05 13:30:00,13.79,13.8,13.78,13.79,36108.0,11.1758,11.1839,11.1677,11.1758,36108.0
2015-11-05 13:35:00,13.78,13.8,13.76,13.78,36372.0,11.1677,11.1839,11.1515,11.1677,36372.0
2015-11-05 13:40:00,13.77,13.78,13.73,13.74,53530.0,11.1596,11.1677,11.1272,11.1353,53530.0
2015-11-05 13:45:00,13.74,13.77,13.73,13.76,58945.0,11.1353,11.1596,11.1272,11.1515,58945.0
2015-11-05 13:50:00,13.76,13.76,13.72,13.74,43725.0,11.1515,11.1515,11.1191,11.1353,43725.0
2015-11-05 13:55:00,13.74,13.74,13.69,13.71,66886.0,11.1353,11.1353,11.0948,11.111,66886.0
2015-11-05 14:00:00,13.71,13.73,13.69,13.72,68771.0,11.111,11.1272,11.0948,11.1191,68771.0
2015-11-05 14:05:00,13.72,13.72,13.69,13.7,85335.0,11.1191,11.1191,11.0948,11.1029,85335.0
2015-11-05 14:10:00,13.7,13.7,13.64,13.66,83462.0,11.1029,11.1029,11.0542,11.0705,83462.0
2015-11-05 14:15:00,13.65,13.66,13.6,13.61,57279.0,11.0624,11.0705,11.0218,11.0299,57279.0
2015-11-05 14:20:00,13.6,13.65,13.59,13.64,69213.0,11.0218,11.0624,11.0137,11.0542,69213.0
2015-11-05 14:25:00,13.64,13.64,13.56,13.57,53070.0,11.0542,11.0542,10.9894,10.9975,53070.0
2015-11-05 14:30:00,13.58,13.58,13.52,13.55,74964.0,11.0056,11.0056,10.957,10.9813,74964.0
2015-11-05 14:35:00,13.55,13.55,13.5,13.51,63894.0,10.9813,10.9813,10.9408,10.9489,63894.0
2015-11-05 14:40:00,13.52,13.54,13.5,13.51,66404.0,10.957,10.9732,10.9408,10.9489,66404.0
2015-11-05 14:45:00,13.51,13.51,13.46,13.48,68469.0,10.9489,10.9489,10.9084,10.9246,68469.0
2015-11-05 14:50:00,13.49,13.56,13.47,13.54,122867.0,10.9327,10.9894,10.9165,10.9732,122867.0
2015-11-05 14:55:00,13.54,13.58,13.54,13.56,156199.0,10.9732,11.0056,10.9732,10.9894,156199.0
2015-11-05 15:00:00,13.56,13.63,13.54,13.59,83274.0,10.9894,11.0461,10.9732,11.0137,83274.0
2015-11-05 15:05:00,13.59,13.66,13.58,13.66,135142.0,11.0137,11.0705,11.0056,11.0705,135142.0
2015-11-05 15:10:00,13.66,13.68,13.62,13.63,86669.0,11.0705,11.0867,11.038,11.0461,86669.0
2015-11-05 15:15:00,13.63,13.66,13.61,13.62,67868.0,11.0461,11.0705,11.0299,11.038,67868.0
2015-11-05 15:20:00,13.62,13.66,13.6,13.63,52311.0,11.038,11.0705,11.0218,11.0461,52311.0
2015-11-05 15:25:00,13.64,13.68,13.62,13.68,86133.0,11.0542,11.0867,11.038,11.0867,86133.0
2015-11-05 15:30:00,13.67,13.68,13.61,13.61,67583.0,11.0786,11.0867,11.0299,11.0299,67583.0
2015-11-05 15:35:00,13.61,13.65,13.6,13.63,101869.0,11.0299,11.0624,11.0218,11.0461,101869.0
2015-11-05 15:40:00,13.63,13.64,13.59,13.59,103364.0,11.0461,11.0542,11.0137,11.0137,103364.0
2015-11-05 15:45:00,13.6,13.62,13.56,13.58,180536.0,11.0218,11.038,10.9894,11.0056,180536.0
2015-11-05 15:50:00,13.57,13.62,13.57,13.59,181344.0,10.9975,11.038,10.9975,11.0137,181344.0
2015-11-05 15:55:00,13.58,13.6,13.57,13.59,295081.0,11.0056,11.0218,10.9975,11.0137,295081.0
2015-11-06 09:30:00,13.38,13.38,13.03,13.19,136154.0,10.8435,10.8435,10.5599,10.6896,136154.0
2015-11-06 09:35:00,13.21,13.25,13.09,13.13,152438.0,10.7058,10.7382,10.6085,10.6409,152438.0
2015-11-06 09:40:00,13.14,13.18,13.09,13.12,60340.0,10.649,10.6815,10.6085,10.6328,60340.0
2015-11-06 09:45:00,13.12,13.15,13.03,13.05,106361.0,10.6328,10.6571,10.5599,10.5761,106361.0
2015-11-06 09:50:00,13.06,13.11,13.05,13.09,77756.0,10.5842,10.6247,10.5761,10.6085,77756.0
2015-11-06 09:55:00,13.09,13.16,13.08,13.1,183144.0,10.6085,10.6652,10.6004,10.6166,183144.0
2015-11-06 10:00:00,13.09,13.14,13.05,13.05,77903.0,10.6085,10.649,10.5761,10.5761,77903.0
2015-11-06 10:05:00,13.05,13.11,13.03,13.11,40547.0,10.5761,10.6247,10.5599,10.6247,40547.0
2015-11-06 10:10:00,13.11,13.21,13.11,13.2,48137.0,10.6247,10.7058,10.6247,10.6977,48137.0
2015-11-06 10:15:00,13.2,13.23,13.18,13.2,71962.0,10.6977,10.722,10.6815,10.6977,71962.0
2015-11-06 10:20:00,13.2,13.21,13.18,13.18,56894.0,10.6977,10.7058,10.6815,10.6815,56894.0
2015-11-06 10:25:00,13.18,13.21,13.18,13.19,30641.0,10.6815,10.7058,10.6815,10.6896,30641.0
2015-11-06 10:30:00,13.2,13.22,13.19,13.21,84989.0,10.6977,10.7139,10.6896,10.7058,84989.0
2015-11-06 10:35:00,13.21,13.21,13.17,13.18,108718.0,10.7058,10.7058,10.6733,10.6815,108718.0
2015-11-06 10:40:00,13.18,13.23,13.17,13.21,89955.0,10.6815,10.722,10.6733,10.7058,89955.0
2015-11-06 10:45:00,13.21,13.23,13.15,13.15,79882.0,10.7058,10.722,10.6571,10.6571,79882.0
2015-11-06 10:50:00,13.15,13.15,13.1,13.12,60958.0,10.6571,10.6571,10.6166,10.6328,60958.0
2015-11-06 10:55:00,13.12,13.12,13.06,13.1,55431.0,10.6328,10.6328,10.5842,10.6166,55431.0
2015-11-06 11:00:00,13.1,13.15,13.08,13.13,130044.0,10.6166,10.6571,10.6004,10.6409,130044.0
2015-11-06 11:05:00,13.13,13.19,13.1,13.19,144788.0,10.6409,10.6896,10.6166,10.6896,144788.0
2015-11-06 11:10:00,13.19,13.21,13.15,13.2,112886.0,10.6896,10.7058,10.6571,10.6977,112886.0
2015-11-06 11:15:00,13.19,13.21,13.15,13.16,135955.0,10.6896,10.7058,10.6571,10.6652,135955.0
2015-11-06 11:20:00,13.15,13.17,13.14,13.15,116939.0,10.6571,10.6733,10.649,10.6571,116939.0
2015-11-06 11:25:00,13.15,13.22,13.15,13.22,67983.0,10.6571,10.7139,10.6571,10.7139,67983.0
2015-11-06 11:30:00,13.22,13.27,13.22,13.25,67994.0,10.7139,10.7544,10.7139,10.7382,67994.0
2015-11-06 11:35:00,13.26,13.31,13.25,13.3,52186.0,10.7463,10.7868,10.7382,10.7787,52186.0
2015-11-06 11:40:00,13.29,13.3,13.27,13.29,84941.0,10.7706,10.7787,10.7544,10.7706,84941.0
2015-11-06 11:45:00,13.28,13.31,13.26,13.3,51915.0,10.7625,10.7868,10.7463,10.7787,51915.0
2015-11-06 11:50:00,13.3,13.34,13.28,13.29,52734.0,10.7787,10.8111,10.7625,10.7706,52734.0
2015-11-06 11:55:00,13.29,13.3,13.26,13.27,42654.0,10.7706,10.7787,10.7463,10.7544,42654.0
2015-11-06 12:00:00,13.27,13.33,13.27,13.31,50044.0,10.7544,10.803,10.7544,10.7868,50044.0
2015-11-06 12:05:00,13.32,13.33,13.29,13.29,35538.0,10.7949,10.803,10.7706,10.7706,35538.0
2015-11-06 12:10:00,13.29,13.32,13.28,13.29,37745.0,10.7706,10.7949,10.7625,10.7706,37745.0
2015-11-06 12:15:00,13.29,13.32,13.28,13.29,48975.0,10.7706,10.7949,10.7625,10.7706,48975.0
2015-11-06 12:20:00,13.3,13.31,13.25,13.27,34942.0,10.7787,10.7868,10.7382,10.7544,34942.0
2015-11-06 12:25:00,13.27,13.28,13.24,13.28,50107.0,10.7544,10.7625,10.7301,10.7625,50107.0
2015-11-06 12:30:00,13.27,13.29,13.26,13.29,46411.0,10.7544,10.7706,10.7463,10.7706,46411.0
2015-11-06 12:35:00,13.29,13.3,13.25,13.28,38793.0,10.7706,10.7787,10.7382,10.7625,38793.0
2015-11-06 12:40:00,13.27,13.29,13.25,13.27,84556.0,10.7544,10.7706,10.7382,10.7544,84556.0
2015-11-06 12:45:00,13.27,13.29,13.26,13.27,33270.0,10.7544,10.7706,10.7463,10.7544,33270.0
2015-11-06 12:50:00,13.27,13.3,13.25,13.26,42851.0,10.7544,10.7787,10.7382,10.7463,42851.0
2015-11-06 12:55:00,13.25,13.29,13.25,13.27,35797.0,10.7382,10.7706,10.7382,10.7544,35797.0
2015-11-06 13:00:00,13.27,13.32,13.26,13.3,36517.0,10.7544,10.7949,10.7463,10.7787,36517.0
2015-11-06 13:05:00,13.3,13.34,13.28,13.33,28919.0,10.7787,10.8111,10.7625,10.803,28919.0
2015-11-06 13:10:00,13.34,13.35,13.31,13.31,30119.0,10.8111,10.8192,10.7868,10.7868,30119.0
2015-11-06 13:15:00,13.32,13.33,13.3,13.3,18497.0,10.7949,10.803,10.7787,10.7787,18497.0
2015-11-06 13:20:00,13.31,13.34,13.29,13.29,28504.0,10.7868,10.8111,10.7706,10.7706,28504.0
2015-11-06 13:25:00,13.29,13.32,13.29,13.31,26102.0,10.7706,10.7949,10.7706,10.7868,26102.0
2015-11-06 13:30:00,13.32,13.35,13.3,13.32,54433.0,10.7949,10.8192,10.7787,10.7949,54433.0
2015-11-06 13:35:00,13.32,13.34,13.3,13.32,31516.0,10.7949,10.8111,10.7787,10.7949,31516.0
2015-11-06 13:40:00,13.32,13.37,13.3,13.35,74333.0,10.7949,10.8354,10.7787,10.8192,74333.0
2015-11-06 13:45:00,13.35,13.39,13.33,13.38,54808.0,10.8192,10.8516,10.803,10.8435,54808.0
2015-11-06 13:50:00,13.38,13.43,13.38,13.39,46593.0,10.8435,10.8841,10.8435,10.8516,46593.0
2015-11-06 13:55:00,13.4,13.41,13.35,13.36,57026.0,10.8597,10.8678,10.8192,10.8273,57026.0
2015-11-06 14:00:00,13.37,13.46,13.36,13.44,97227.0,10.8354,10.9084,10.8273,10.8922,97227.0
2015-11-06 14:05:00,13.43,13.44,13.39,13.4,39025.0,10.8841,10.8922,10.8516,10.8597,39025.0
2015-11-06 14:10:00,13.4,13.41,13.38,13.38,34846.0,10.8597,10.8678,10.8435,10.8435,34846.0
2015-11-06 14:15:00,13.38,13.4,13.35,13.35,52106.0,10.8435,10.8597,10.8192,10.8192,52106.0
2015-11-06 14:20:00,13.36,13.38,13.34,13.36,43892.0,10.8273,10.8435,10.8111,10.8273,43892.0
2015-11-06 14:25:00,13.35,13.38,13.34,13.37,42278.0,10.8192,10.8435,10.8111,10.8354,42278.0
2015-11-06 14:30:00,13.38,13.38,13.34,13.34,30994.0,10.8435,10.8435,10.8111,10.8111,30994.0
2015-11-06 14:35:00,13.34,13.37,13.32,13.33,63896.0,10.8111,10.8354,10.7949,10.803,63896.0
2015-11-06 14:40:00,13.32,13.36,13.32,13.34,46871.0,10.7949,10.8273,10.7949,10.8111,46871.0
2015-11-06 14:45:00,13.34,13.36,13.33,13.36,41694.0,10.8111,10.8273,10.803,10.8273,41694.0
2015-11-06 14:50:00,13.36,13.39,13.34,13.38,53654.0,10.8273,10.8516,10.8111,10.8435,53654.0
2015-11-06 14:55:00,13.37,13.4,13.36,13.38,147153.0,10.8354,10.8597,10.8273,10.8435,147153.0
2015-11-06 15:00:00,13.38,13.42,13.37,13.4,63157.0,10.8435,10.876,10.8354,10.8597,63157.0
2015-11-06 15:05:00,13.39,13.42,13.39,13.41,34711.0,10.8516,10.876,10.8516,10.8678,34711.0
2015-11-06 15:10:00,13.4,13.43,13.39,13.43,38150.0,10.8597,10.8841,10.8516,10.8841,38150.0
2015-11-06 15:15:00,13.42,13.45,13.41,13.43,82846.0,10.876,10.9003,10.8678,10.8841,82846.0
2015-11-06 15:20:00,13.43,13.44,13.41,13.44,78720.0,10.8841,10.8922,10.8678,10.8922,78720.0
2015-11-06 15:25:00,13.43,13.46,13.41,13.45,85816.0,10.8841,10.9084,10.8678,10.9003,85816.0
2015-11-06 15:30:00,13.45,13.5,13.44,13.48,144478.0,10.9003,10.9408,10.8922,10.9246,144478.0
2015-11-06 15:35:00,13.48,13.48,13.46,13.46,59587.0,10.9246,10.9246,10.9084,10.9084,59587.0
2015-11-06 15:40:00,13.46,13.47,13.4,13.44,171237.0,10.9084,10.9165,10.8597,10.8922,171237.0
2015-11-06 15:45:00,13.44,13.47,13.42,13.46,214721.0,10.8922,10.9165,10.876,10.9084,214721.0
2015-11-06 15:50:00,13.46,13.49,13.46,13.47,197029.0,10.9084,10.9327,10.9084,10.9165,197029.0
2015-11-06 15:55:00,13.48,13.51,13.47,13.51,460177.0,10.9246,10.9489,10.9165,10.9489,460177.0
2015-11-09 09:30:00,13.48,13.62,13.45,13.58,64142.0,10.9246,11.038,10.9003,11.0056,64142.0
2015-11-09 09:35:00,13.57,13.66,13.57,13.65,34808.0,10.9975,11.0705,10.9975,11.0624,34808.0
2015-11-09 09:40:00,13.65,13.7,13.62,13.64,55956.0,11.0624,11.1029,11.038,11.0542,55956.0
2015-11-09 09:45:00,13.64,13.74,13.63,13.69,68011.0,11.0542,11.1353,11.0461,11.0948,68011.0
2015-11-09 09:50:00,13.7,13.75,13.68,13.75,45155.0,11.1029,11.1434,11.0867,11.1434,45155.0
2015-11-09 09:55:00,13.75,13.8,13.72,13.73,61983.0,11.1434,11.1839,11.1191,11.1272,61983.0
2015-11-09 10:00:00,13.73,13.73,13.66,13.67,117339.0,11.1272,11.1272,11.0705,11.0786,117339.0
2015-11-09 10:05:00,13.67,13.73,13.65,13.67,135685.0,11.0786,11.1272,11.0624,11.0786,135685.0
2015-11-09 10:10:00,13.68,13.7,13.66,13.69,59848.0,11.0867,11.1029,11.0705,11.0948,59848.0
2015-11-09 10:15:00,13.69,13.73,13.68,13.71,65205.0,11.0948,11.1272,11.0867,11.111,65205.0
2015-11-09 10:20:00,13.7,13.71,13.57,13.57,77979.0,11.1029,11.111,10.9975,10.9975,77979.0
2015-11-09 10:25:00,13.58,13.61,13.56,13.59,64541.0,11.0056,11.0299,10.9894,11.0137,64541.0
2015-11-09 10:30:00,13.59,13.59,13.56,13.57,36916.0,11.0137,11.0137,10.9894,10.9975,36916.0
2015-11-09 10:35:00,13.57,13.6,13.56,13.6,49109.0,10.9975,11.0218,10.9894,11.0218,49109.0
2015-11-09 10:40:00,13.6,13.63,13.58,13.63,76581.0,11.0218,11.0461,11.0056,11.0461,76581.0
2015-11-09 10:45:00,13.63,13.64,13.63,13.63,19326.0,11.0461,11.0542,11.0461,11.0461,19326.0
2015-11-09 10:50:00,13.64,13.64,13.59,13.61,70555.0,11.0542,11.0542,11.0137,11.0299,70555.0
2015-11-09 10:55:00,13.62,13.63,13.59,13.61,51409.0,11.038,11.0461,11.0137,11.0299,51409.0
2015-11-09 11:00:00,13.61,13.62,13.59,13.6,47437.0,11.0299,11.038,11.0137,11.0218,47437.0
2015-11-09 11:05:00,13.59,13.6,13.54,13.54,111775.0,11.0137,11.0218,10.9732,10.9732,111775.0
2015-11-09 11:10:00,13.53,13.54,13.47,13.48,75834.0,10.9651,10.9732,10.9165,10.9246,75834.0
2015-11-09 11:15:00,13.47,13.48,13.43,13.45,111717.0,10.9165,10.9246,10.8841,10.9003,111717.0
2015-11-09 11:20:00,13.44,13.45,13.38,13.39,102223.0,10.8922,10.9003,10.8435,10.8516,102223.0
2015-11-09 11:25:00,13.39,13.4,13.34,13.34,107719.0,10.8516,10.8597,10.8111,10.8111,107719.0
2015-11-09 11:30:00,13.34,13.42,13.33,13.41,76829.0,10.8111,10.876,10.803,10.8678,76829.0
2015-11-09 11:35:00,13.42,13.42,13.38,13.42,91527.0,10.876,10.876,10.8435,10.876,91527.0
2015-11-09 11:40:00,13.41,13.45,13.39,13.39,77741.0,10.8678,10.9003,10.8516,10.8516,77741.0
2015-11-09 11:45:00,13.39,13.39,13.31,13.31,43644.0,10.8516,10.8516,10.7868,10.7868,43644.0
2015-11-09 11:50:00,13.31,13.32,13.28,13.32,178234.0,10.7868,10.7949,10.7625,10.7949,178234.0
2015-11-09 11:55:00,13.31,13.31,13.28,13.28,98794.0,10.7868,10.7868,10.7625,10.7625,98794.0
2015-11-09 12:00:00,13.29,13.31,13.26,13.3,143630.0,10.7706,10.7868,10.7463,10.7787,143630.0
2015-11-09 12:05:00,13.3,13.31,13.25,13.25,42135.0,10.7787,10.7868,10.7382,10.7382,42135.0
2015-11-09 12:10:00,13.25,13.26,13.18,13.21,60278.0,10.7382,10.7463,10.6815,10.7058,60278.0
2015-11-09 12:15:00,13.2,13.24,13.19,13.22,54997.0,10.6977,10.7301,10.6896,10.7139,54997.0
2015-11-09 12:20:00,13.22,13.23,13.19,13.19,14508.0,10.7139,10.722,10.6896,10.6896,14508.0
2015-11-09 12:25:00,13.19,13.22,13.19,13.22,37633.0,10.6896,10.7139,10.6896,10.7139,37633.0
2015-11-09 12:30:00,13.22,13.22,13.15,13.16,52685.0,10.7139,10.7139,10.6571,10.6652,52685.0
2015-11-09 12:35:00,13.16,13.18,13.15,13.17,42836.0,10.6652,10.6815,10.6571,10.6733,42836.0
2015-11-09 12:40:00,13.18,13.18,13.17,13.18,4936.0,10.6815,10.6815,10.6733,10.6815,4936.0
2015-11-09 12:45:00,13.17,13.18,13.12,13.14,64938.0,10.6733,10.6815,10.6328,10.649,64938.0
2015-11-09 12:50:00,13.15,13.17,13.15,13.15,18034.0,10.6571,10.6733,10.6571,10.6571,18034.0
2015-11-09 12:55:00,13.15,13.18,13.15,13.17,22457.0,10.6571,10.6815,10.6571,10.6733,22457.0
2015-11-09 13:00:00,13.17,13.19,13.15,13.15,52087.0,10.6733,10.6896,10.6571,10.6571,52087.0
2015-11-09 13:05:00,13.15,13.17,13.14,13.14,37275.0,10.6571,10.6733,10.649,10.649,37275.0
2015-11-09 13:10:00,13.15,13.17,13.14,13.15,37138.0,10.6571,10.6733,10.649,10.6571,37138.0
2015-11-09 13:15:00,13.15,13.2,13.14,13.19,36385.0,10.6571,10.6977,10.649,10.6896,36385.0
2015-11-09 13:20:00,13.19,13.21,13.18,13.2,54918.0,10.6896,10.7058,10.6815,10.6977,54918.0
2015-11-09 13:25:00,13.2,13.24,13.19,13.22,31140.0,10.6977,10.7301,10.6896,10.7139,31140.0
2015-11-09 13:30:00,13.22,13.27,13.22,13.27,45367.0,10.7139,10.7544,10.7139,10.7544,45367.0
2015-11-09 13:35:00,13.28,13.37,13.28,13.36,82081.0,10.7625,10.8354,10.7625,10.8273,82081.0
2015-11-09 13:40:00,13.36,13.36,13.34,13.34,22112.0,10.8273,10.8273,10.8111,10.8111,22112.0
2015-11-09 13:45:00,13.34,13.36,13.31,13.31,55273.0,10.8111,10.8273,10.7868,10.7868,55273.0
2015-11-09 13:50:00,13.31,13.37,13.3,13.37,57820.0,10.7868,10.8354,10.7787,10.8354,57820.0
2015-11-09 13:55:00,13.37,13.39,13.34,13.37,51979.0,10.8354,10.8516,10.8111,10.8354,51979.0
2015-11-09 14:00:00,13.37,13.4,13.35,13.39,98278.0,10.8354,10.8597,10.8192,10.8516,98278.0
2015-11-09 14:05:00,13.4,13.4,13.35,13.36,39180.0,10.8597,10.8597,10.8192,10.8273,39180.0
2015-11-09 14:10:00,13.37,13.37,13.31,13.31,49539.0,10.8354,10.8354,10.7868,10.7868,49539.0
2015-11-09 14:15:00,13.31,13.34,13.3,13.34,95070.0,10.7868,10.8111,10.7787,10.8111,95070.0
2015-11-09 14:20:00,13.34,13.36,13.31,13.33,46460.0,10.8111,10.8273,10.7868,10.803,46460.0
2015-11-09 14:25:00,13.34,13.37,13.33,13.34,39606.0,10.8111,10.8354,10.803,10.8111,39606.0
2015-11-09 14:30:00,13.34,13.37,13.32,13.35,44907.0,10.8111,10.8354,10.7949,10.8192,44907.0
2015-11-09 14:35:00,13.35,13.36,13.32,13.33,57748.0,10.8192,10.8273,10.7949,10.803,57748.0
2015-11-09 14:40:00,13.33,13.34,13.3,13.3,45276.0,10.803,10.8111,10.7787,10.7787,45276.0
2015-11-09 14:45:00,13.29,13.33,13.27,13.32,63715.0,10.7706,10.803,10.7544,10.7949,63715.0
2015-11-09 14:50:00,13.32,13.33,13.28,13.28,43557.0,10.7949,10.803,10.7625,10.7625,43557.0
2015-11-09 14:55:00,13.28,13.32,13.28,13.31,32473.0,10.7625,10.7949,10.7625,10.7868,32473.0
2015-11-09 15:00:00,13.31,13.31,13.28,13.31,55966.0,10.7868,10.7868,10.7625,10.7868,55966.0
2015-11-09 15:05:00,13.32,13.32,13.26,13.26,32216.0,10.7949,10.7949,10.7463,10.7463,32216.0
2015-11-09 15:10:00,13.27,13.28,13.24,13.25,74339.0,10.7544,10.7625,10.7301,10.7382,74339.0
2015-11-09 15:15:00,13.24,13.27,13.22,13.26,78074.0,10.7301,10.7544,10.7139,10.7463,78074.0
2015-11-09 15:20:00,13.26,13.27,13.23,13.25,138120.0,10.7463,10.7544,10.722,10.7382,138120.0
2015-11-09 15:25:00,13.26,13.29,13.25,13.26,91164.0,10.7463,10.7706,10.7382,10.7463,91164.0
2015-11-09 15:30:00,13.25,13.29,13.25,13.29,84532.0,10.7382,10.7706,10.7382,10.7706,84532.0
2015-11-09 15:35:00,13.29,13.31,13.26,13.26,89434.0,10.7706,10.7868,10.7463,10.7463,89434.0
2015-11-09 15:40:00,13.26,13.28,13.23,13.27,161050.0,10.7463,10.7625,10.722,10.7544,161050.0
2015-11-09 15:45:00,13.27,13.31,13.26,13.3,100667.0,10.7544,10.7868,10.7463,10.7787,100667.0
2015-11-09 15:50:00,13.3,13.3,13.29,13.29,134467.0,10.7787,10.7787,10.7706,10.7706,134467.0
2015-11-09 15:55:00,13.3,13.31,13.29,13.3,354425.0,10.7787,10.7868,10.7706,10.7787,354425.0
2015-11-10 09:30:00,13.16,13.39,13.16,13.33,86620.0,10.6652,10.8516,10.6652,10.803,86620.0
2015-11-10 09:35:00,13.32,13.37,13.26,13.33,47852.0,10.7949,10.8354,10.7463,10.803,47852.0
2015-11-10 09:40:00,13.33,13.48,13.27,13.36,290807.0,10.803,10.9246,10.7544,10.8273,290807.0
2015-11-10 09:45:00,13.36,13.42,13.29,13.42,136036.0,10.8273,10.876,10.7706,10.876,136036.0
2015-11-10 09:50:00,13.43,13.57,13.42,13.57,65249.0,10.8841,10.9975,10.876,10.9975,65249.0
2015-11-10 09:55:00,13.56,13.62,13.55,13.6,44757.0,10.9894,11.038,10.9813,11.0218,44757.0
2015-11-10 10:00:00,13.6,13.63,13.54,13.61,56573.0,11.0218,11.0461,10.9732,11.0299,56573.0
2015-11-10 10:05:00,13.61,13.7,13.59,13.61,52430.0,11.0299,11.1029,11.0137,11.0299,52430.0
2015-11-10 10:10:00,13.61,13.68,13.59,13.63,35081.0,11.0299,11.0867,11.0137,11.0461,35081.0
2015-11-10 10:15:00,13.63,13.66,13.56,13.56,48920.0,11.0461,11.0705,10.9894,10.9894,48920.0
2015-11-10 10:20:00,13.56,13.59,13.52,13.59,44763.0,10.9894,11.0137,10.957,11.0137,44763.0
2015-11-10 10:25:00,13.59,13.59,13.54,13.59,43343.0,11.0137,11.0137,10.9732,11.0137,43343.0
2015-11-10 10:30:00,13.59,13.63,13.58,13.58,63556.0,11.0137,11.0461,11.0056,11.0056,63556.0
2015-11-10 10:35:00,13.58,13.64,13.57,13.63,56765.0,11.0056,11.0542,10.9975,11.0461,56765.0
2015-11-10 10:40:00,13.63,13.66,13.61,13.63,33367.0,11.0461,11.0705,11.0299,11.0461,33367.0
2015-11-10 10:45:00,13.64,13.71,13.64,13.71,98098.0,11.0542,11.111,11.0542,11.111,98098.0
2015-11-10 10:50:00,13.71,13.73,13.69,13.73,27433.0,11.111,11.1272,11.0948,11.1272,27433.0
2015-11-10 10:55:00,13.73,13.75,13.73,13.73,39527.0,11.1272,11.1434,11.1272,11.1272,39527.0
2015-11-10 11:00:00,13.73,13.75,13.69,13.69,50688.0,11.1272,11.1434,11.0948,11.0948,50688.0
2015-11-10 11:05:00,13.68,13.71,13.68,13.71,24879.0,11.0867,11.111,11.0867,11.111,24879.0
2015-11-10 11:10:00,13.71,13.73,13.69,13.7,43914.0,11.111,11.1272,11.0948,11.1029,43914.0
2015-11-10 11:15:00,13.7,13.75,13.68,13.68,38927.0,11.1029,11.1434,11.0867,11.0867,38927.0
2015-11-10 11:20:00,13.68,13.68,13.61,13.63,48481.0,11.0867,11.0867,11.0299,11.0461,48481.0
2015-11-10 11:25:00,13.63,13.64,13.61,13.63,47713.0,11.0461,11.0542,11.0299,11.0461,47713.0
2015-11-10 11:30:00,13.63,13.64,13.62,13.63,25953.0,11.0461,11.0542,11.038,11.0461,25953.0
2015-11-10 11:35:00,13.63,13.69,13.62,13.67,39689.0,11.0461,11.0948,11.038,11.0786,39689.0
2015-11-10 11:40:00,13.67,13.71,13.66,13.7,48778.0,11.0786,11.111,11.0705,11.1029,48778.0
2015-11-10 11:45:00,13.7,13.71,13.67,13.67,52571.0,11.1029,11.111,11.0786,11.0786,52571.0
2015-11-10 11:50:00,13.67,13.68,13.65,13.67,64703.0,11.0786,11.0867,11.0624,11.0786,64703.0
2015-11-10 11:55:00,13.67,13.69,13.66,13.68,49170.0,11.0786,11.0948,11.0705,11.0867,49170.0
2015-11-10 12:00:00,13.67,13.7,13.66,13.7,32612.0,11.0786,11.1029,11.0705,11.1029,32612.0
2015-11-10 12:05:00,13.7,13.71,13.67,13.67,44794.0,11.1029,11.111,11.0786,11.0786,44794.0
2015-11-10 12:10:00,13.68,13.72,13.67,13.71,27983.0,11.0867,11.1191,11.0786,11.111,27983.0
2015-11-10 12:15:00,13.7,13.72,13.68,13.71,35706.0,11.1029,11.1191,11.0867,11.111,35706.0
2015-11-10 12:20:00,13.7,13.71,13.69,13.71,24108.0,11.1029,11.111,11.0948,11.111,24108.0
2015-11-10 12:25:00,13.71,13.75,13.71,13.72,62409.0,11.111,11.1434,11.111,11.1191,62409.0
2015-11-10 12:30:00,13.71,13.71,13.66,13.67,35963.0,11.111,11.111,11.0705,11.0786,35963.0
2015-11-10 12:35:00,13.66,13.69,13.64,13.68,35479.0,11.0705,11.0948,11.0542,11.0867,35479.0
2015-11-10 12:40:00,13.67,13.69,13.65,13.66,34822.0,11.0786,11.0948,11.0624,11.0705,34822.0
2015-11-10 12:45:00,13.66,13.7,13.64,13.69,94129.0,11.0705,11.1029,11.0542,11.0948,94129.0
2015-11-10 12:50:00,13.69,13.69,13.66,13.67,55095.0,11.0948,11.0948,11.0705,11.0786,55095.0
2015-11-10 12:55:00,13.67,13.68,13.65,13.66,31411.0,11.0786,11.0867,11.0624,11.0705,31411.0
2015-11-10 13:00:00,13.67,13.68,13.65,13.67,39889.0,11.0786,11.0867,11.0624,11.0786,39889.0
2015-11-10 13:05:00,13.66,13.68,13.66,13.67,29362.0,11.0705,11.0867,11.0705,11.0786,29362.0
2015-11-10 13:10:00,13.67,13.69,13.67,13.69,23892.0,11.0786,11.0948,11.0786,11.0948,23892.0
2015-11-10 13:15:00,13.69,13.69,13.66,13.68,20868.0,11.0948,11.0948,11.0705,11.0867,20868.0
2015-11-10 13:20:00,13.68,13.69,13.66,13.69,26298.0,11.0867,11.0948,11.0705,11.0948,26298.0
2015-11-10 13:25:00,13.69,13.7,13.67,13.69,71091.0,11.0948,11.1029,11.0786,11.0948,71091.0
2015-11-10 13:30:00,13.69,13.69,13.66,13.67,70422.0,11.0948,11.0948,11.0705,11.0786,70422.0
2015-11-10 13:35:00,13.67,13.69,13.67,13.69,29203.0,11.0786,11.0948,11.0786,11.0948,29203.0
2015-11-10 13:40:00,13.69,13.69,13.67,13.68,29229.0,11.0948,11.0948,11.0786,11.0867,29229.0
2015-11-10 13:45:00,13.68,13.7,13.67,13.69,42768.0,11.0867,11.1029,11.0786,11.0948,42768.0
2015-11-10 13:50:00,13.68,13.69,13.65,13.68,34429.0,11.0867,11.0948,11.0624,11.0867,34429.0
2015-11-10 13:55:00,13.68,13.68,13.66,13.67,25353.0,11.0867,11.0867,11.0705,11.0786,25353.0
2015-11-10 14:00:00,13.68,13.69,13.66,13.67,38395.0,11.0867,11.0948,11.0705,11.0786,38395.0
2015-11-10 14:05:00,13.67,13.7,13.66,13.7,44935.0,11.0786,11.1029,11.0705,11.1029,44935.0
2015-11-10 14:10:00,13.7,13.7,13.67,13.69,41862.0,11.1029,11.1029,11.0786,11.0948,41862.0
2015-11-10 14:15:00,13.7,13.7,13.66,13.67,34982.0,11.1029,11.1029,11.0705,11.0786,34982.0
2015-11-10 14:20:00,13.66,13.66,13.61,13.61,20507.0,11.0705,11.0705,11.0299,11.0299,20507.0
2015-11-10 14:25:00,13.6,13.62,13.59,13.62,22759.0,11.0218,11.038,11.0137,11.038,22759.0
2015-11-10 14:30:00,13.62,13.62,13.59,13.6,34050.0,11.038,11.038,11.0137,11.0218,34050.0
2015-11-10 14:35:00,13.61,13.62,13.59,13.61,23125.0,11.0299,11.038,11.0137,11.0299,23125.0
2015-11-10 14:40:00,13.61,13.67,13.59,13.66,41711.0,11.0299,11.0786,11.0137,11.0705,41711.0
2015-11-10 14:45:00,13.66,13.68,13.65,13.67,30737.0,11.0705,11.0867,11.0624,11.0786,30737.0
2015-11-10 14:50:00,13.67,13.69,13.63,13.66,57662.0,11.0786,11.0948,11.0461,11.0705,57662.0
2015-11-10 14:55:00,13.65,13.66,13.64,13.64,33786.0,11.0624,11.0705,11.0542,11.0542,33786.0
2015-11-10 15:00:00,13.65,13.65,13.61,13.63,42136.0,11.0624,11.0624,11.0299,11.0461,42136.0
2015-11-10 15:05:00,13.63,13.65,13.63,13.63,20980.0,11.0461,11.0624,11.0461,11.0461,20980.0
2015-11-10 15:10:00,13.63,13.64,13.6,13.63,30320.0,11.0461,11.0542,11.0218,11.0461,30320.0
2015-11-10 15:15:00,13.62,13.63,13.57,13.57,40511.0,11.038,11.0461,10.9975,10.9975,40511.0
2015-11-10 15:20:00,13.58,13.58,13.55,13.55,34847.0,11.0056,11.0056,10.9813,10.9813,34847.0
2015-11-10 15:25:00,13.56,13.56,13.53,13.56,66035.0,10.9894,10.9894,10.9651,10.9894,66035.0
2015-11-10 15:30:00,13.56,13.56,13.52,13.55,109140.0,10.9894,10.9894,10.957,10.9813,109140.0
2015-11-10 15:35:00,13.54,13.54,13.52,13.52,34307.0,10.9732,10.9732,10.957,10.957,34307.0
2015-11-10 15:40:00,13.52,13.56,13.51,13.51,132281.0,10.957,10.9894,10.9489,10.9489,132281.0
2015-11-10 15:45:00,13.52,13.57,13.51,13.54,177136.0,10.957,10.9975,10.9489,10.9732,177136.0
2015-11-10 15:50:00,13.54,13.57,13.54,13.55,100092.0,10.9732,10.9975,10.9732,10.9813,100092.0
2015-11-10 15:55:00,13.55,13.58,13.54,13.58,305232.0,10.9813,11.0056,10.9732,11.0056,305232.0
2015-11-11 09:30:00,13.65,13.7,13.62,13.65,44122.0,11.0624,11.1029,11.038,11.0624,44122.0
2015-11-11 09:35:00,13.65,13.66,13.58,13.62,36981.0,11.0624,11.0705,11.0056,11.038,36981.0
2015-11-11 09:40:00,13.62,13.7,13.62,13.7,85813.0,11.038,11.1029,11.038,11.1029,85813.0
2015-11-11 09:45:00,13.7,13.74,13.67,13.73,44300.0,11.1029,11.1353,11.0786,11.1272,44300.0
2015-11-11 09:50:00,13.74,13.74,13.65,13.67,74777.0,11.1353,11.1353,11.0624,11.0786,74777.0
2015-11-11 09:55:00,13.67,13.68,13.61,13.63,156338.0,11.0786,11.0867,11.0299,11.0461,156338.0
2015-11-11 10:00:00,13.63,13.64,13.55,13.58,122668.0,11.0461,11.0542,10.9813,11.0056,122668.0
2015-11-11 10:05:00,13.57,13.61,13.57,13.57,93065.0,10.9975,11.0299,10.9975,10.9975,93065.0
2015-11-11 10:10:00,13.57,13.61,13.54,13.58,119321.0,10.9975,11.0299,10.9732,11.0056,119321.0
2015-11-11 10:15:00,13.58,13.59,13.52,13.54,47649.0,11.0056,11.0137,10.957,10.9732,47649.0
2015-11-11 10:20:00,13.55,13.57,13.52,13.55,50900.0,10.9813,10.9975,10.957,10.9813,50900.0
2015-11-11 10:25:00,13.55,13.59,13.54,13.59,44966.0,10.9813,11.0137,10.9732,11.0137,44966.0
2015-11-11 10:30:00,13.59,13.59,13.54,13.54,145155.0,11.0137,11.0137,10.9732,10.9732,145155.0
2015-11-11 10:35:00,13.55,13.55,13.45,13.47,97616.0,10.9813,10.9813,10.9003,10.9165,97616.0
2015-11-11 10:40:00,13.47,13.5,13.46,13.5,29472.0,10.9165,10.9408,10.9084,10.9408,29472.0
2015-11-11 10:45:00,13.51,13.54,13.5,13.5,102466.0,10.9489,10.9732,10.9408,10.9408,102466.0
2015-11-11 10:50:00,13.5,13.5,13.45,13.45,120975.0,10.9408,10.9408,10.9003,10.9003,120975.0
2015-11-11 10:55:00,13.46,13.52,13.45,13.49,76605.0,10.9084,10.957,10.9003,10.9327,76605.0
2015-11-11 11:00:00,13.5,13.5,13.44,13.44,348426.0,10.9408,10.9408,10.8922,10.8922,348426.0
2015-11-11 11:05:00,13.44,13.44,13.35,13.36,957916.0,10.8922,10.8922,10.8192,10.8273,957916.0
2015-11-11 11:10:00,13.36,13.36,13.31,13.35,64910.0,10.8273,10.8273,10.7868,10.8192,64910.0
2015-11-11 11:15:00,13.35,13.36,13.3,13.31,97506.0,10.8192,10.8273,10.7787,10.7868,97506.0
2015-11-11 11:20:00,13.31,13.31,13.27,13.28,108034.0,10.7868,10.7868,10.7544,10.7625,108034.0
2015-11-11 11:25:00,13.28,13.3,13.25,13.26,130832.0,10.7625,10.7787,10.7382,10.7463,130832.0
2015-11-11 11:30:00,13.26,13.26,13.17,13.18,31715.0,10.7463,10.7463,10.6733,10.6815,31715.0
2015-11-11 11:35:00,13.17,13.2,13.16,13.16,27771.0,10.6733,10.6977,10.6652,10.6652,27771.0
2015-11-11 11:40:00,13.17,13.18,13.13,13.14,50191.0,10.6733,10.6815,10.6409,10.649,50191.0
2015-11-11 11:45:00,13.14,13.14,13.08,13.08,70872.0,10.649,10.649,10.6004,10.6004,70872.0
2015-11-11 11:50:00,13.09,13.09,13.03,13.03,69494.0,10.6085,10.6085,10.5599,10.5599,69494.0
2015-11-11 11:55:00,13.03,13.08,13.02,13.04,75598.0,10.5599,10.6004,10.5518,10.568,75598.0
2015-11-11 12:00:00,13.05,13.05,13.01,13.03,44480.0,10.5761,10.5761,10.5437,10.5599,44480.0
2015-11-11 12:05:00,13.03,13.04,13.02,13.03,36520.0,10.5599,10.568,10.5518,10.5599,36520.0
2015-11-11 12:10:00,13.03,13.07,13.03,13.07,45299.0,10.5599,10.5923,10.5599,10.5923,45299.0
2015-11-11 12:15:00,13.07,13.08,13.06,13.08,86853.0,10.5923,10.6004,10.5842,10.6004,86853.0
2015-11-11 12:20:00,13.07,13.1,13.07,13.1,79415.0,10.5923,10.6166,10.5923,10.6166,79415.0
2015-11-11 12:25:00,13.1,13.13,13.05,13.06,115952.0,10.6166,10.6409,10.5761,10.5842,115952.0
2015-11-11 12:30:00,13.05,13.08,13.03,13.03,57443.0,10.5761,10.6004,10.5599,10.5599,57443.0
2015-11-11 12:35:00,13.04,13.05,13.02,13.03,47067.0,10.568,10.5761,10.5518,10.5599,47067.0
2015-11-11 12:40:00,13.03,13.03,12.99,13.01,31867.0,10.5599,10.5599,10.5275,10.5437,31867.0
2015-11-11 12:45:00,13.0,13.01,12.91,12.92,86156.0,10.5356,10.5437,10.4626,10.4707,86156.0
2015-11-11 12:50:00,12.92,12.92,12.86,12.92,73109.0,10.4707,10.4707,10.4221,10.4707,73109.0
2015-11-11 12:55:00,12.92,13.01,12.91,13.01,45249.0,10.4707,10.5437,10.4626,10.5437,45249.0
2015-11-11 13:00:00,13.01,13.03,12.99,13.01,51488.0,10.5437,10.5599,10.5275,10.5437,51488.0
2015-11-11 13:05:00,13.02,13.02,12.98,13.01,43451.0,10.5518,10.5518,10.5194,10.5437,43451.0
2015-11-11 13:10:00,13.01,13.05,13.0,13.05,42722.0,10.5437,10.5761,10.5356,10.5761,42722.0
2015-11-11 13:15:00,13.04,13.05,12.97,12.97,71463.0,10.568,10.5761,10.5113,10.5113,71463.0
2015-11-11 13:20:00,12.97,13.0,12.95,12.99,47474.0,10.5113,10.5356,10.4951,10.5275,47474.0
2015-11-11 13:25:00,12.99,12.99,12.94,12.96,44105.0,10.5275,10.5275,10.4869,10.5032,44105.0
2015-11-11 13:30:00,12.96,12.98,12.95,12.97,21002.0,10.5032,10.5194,10.4951,10.5113,21002.0
2015-11-11 13:35:00,12.98,12.98,12.95,12.98,31811.0,10.5194,10.5194,10.4951,10.5194,31811.0
2015-11-11 13:40:00,12.98,13.04,12.98,13.02,29155.0,10.5194,10.568,10.5194,10.5518,29155.0
2015-11-11 13:45:00,13.03,13.03,12.97,13.0,97796.0,10.5599,10.5599,10.5113,10.5356,97796.0
2015-11-11 13:50:00,13.01,13.02,12.98,13.01,19541.0,10.5437,10.5518,10.5194,10.5437,19541.0
2015-11-11 13:55:00,13.0,13.0,12.93,12.94,27940.0,10.5356,10.5356,10.4788,10.4869,27940.0
2015-11-11 14:00:00,12.94,12.97,12.93,12.96,54426.0,10.4869,10.5113,10.4788,10.5032,54426.0
2015-11-11 14:05:00,12.95,13.01,12.93,13.01,63587.0,10.4951,10.5437,10.4788,10.5437,63587.0
2015-11-11 14:10:00,13.01,13.05,12.99,13.03,78314.0,10.5437,10.5761,10.5275,10.5599,78314.0
2015-11-11 14:15:00,13.03,13.03,12.99,13.03,59274.0,10.5599,10.5599,10.5275,10.5599,59274.0
2015-11-11 14:20:00,13.03,13.05,13.02,13.05,22501.0,10.5599,10.5761,10.5518,10.5761,22501.0
2015-11-11 14:25:00,13.05,13.1,13.04,13.08,92545.0,10.5761,10.6166,10.568,10.6004,92545.0
2015-11-11 14:30:00,13.07,13.1,13.06,13.08,19250.0,10.5923,10.6166,10.5842,10.6004,19250.0
2015-11-11 14:35:00,13.08,13.08,13.03,13.08,44023.0,10.6004,10.6004,10.5599,10.6004,44023.0
2015-11-11 14:40:00,13.08,13.08,13.02,13.03,36766.0,10.6004,10.6004,10.5518,10.5599,36766.0
2015-11-11 14:45:00,13.04,13.08,13.03,13.03,31294.0,10.568,10.6004,10.5599,10.5599,31294.0
2015-11-11 14:50:00,13.02,13.05,13.02,13.04,46895.0,10.5518,10.5761,10.5518,10.568,46895.0
2015-11-11 14:55:00,13.06,13.06,13.01,13.02,47696.0,10.5842,10.5842,10.5437,10.5518,47696.0
2015-11-11 15:00:00,13.02,13.03,13.01,13.02,28322.0,10.5518,10.5599,10.5437,10.5518,28322.0
2015-11-11 15:05:00,13.02,13.04,13.0,13.01,51982.0,10.5518,10.568,10.5356,10.5437,51982.0
2015-11-11 15:10:00,13.0,13.01,12.98,13.01,46505.0,10.5356,10.5437,10.5194,10.5437,46505.0
2015-11-11 15:15:00,13.01,13.01,12.97,12.98,55825.0,10.5437,10.5437,10.5113,10.5194,55825.0
2015-11-11 15:20:00,12.99,13.05,12.98,13.04,91247.0,10.5275,10.5761,10.5194,10.568,91247.0
2015-11-11 15:25:00,13.03,13.07,13.03,13.07,39886.0,10.5599,10.5923,10.5599,10.5923,39886.0
2015-11-11 15:30:00,13.07,13.08,13.03,13.03,63086.0,10.5923,10.6004,10.5599,10.5599,63086.0
2015-11-11 15:35:00,13.03,13.06,13.02,13.06,83028.0,10.5599,10.5842,10.5518,10.5842,83028.0
2015-11-11 15:40:00,13.05,13.07,13.02,13.07,102372.0,10.5761,10.5923,10.5518,10.5923,102372.0
2015-11-11 15:45:00,13.06,13.06,13.02,13.02,87956.0,10.5842,10.5842,10.5518,10.5518,87956.0
2015-11-11 15:50:00,13.02,13.04,13.01,13.04,74775.0,10.5518,10.568,10.5437,10.568,74775.0
2015-11-11 15:55:00,13.03,13.05,13.02,13.03,387614.0,10.5599,10.5761,10.5518,10.5599,387614.0
2015-11-12 09:30:00,12.89,12.92,12.76,12.76,80760.0,10.4464,10.4707,10.3411,10.3411,80760.0
2015-11-12 09:35:00,12.76,12.79,12.68,12.72,75112.0,10.3411,10.3654,10.2762,10.3087,75112.0
2015-11-12 09:40:00,12.72,12.79,12.71,12.79,37579.0,10.3087,10.3654,10.3005,10.3654,37579.0
2015-11-12 09:45:00,12.79,12.99,12.79,12.95,66337.0,10.3654,10.5275,10.3654,10.4951,66337.0
2015-11-12 09:50:00,12.95,12.98,12.92,12.93,97175.0,10.4951,10.5194,10.4707,10.4788,97175.0
2015-11-12 09:55:00,12.94,12.97,12.92,12.95,56560.0,10.4869,10.5113,10.4707,10.4951,56560.0
2015-11-12 10:00:00,12.94,12.96,12.92,12.93,110846.0,10.4869,10.5032,10.4707,10.4788,110846.0
2015-11-12 10:05:00,12.93,13.02,12.92,12.99,91206.0,10.4788,10.5518,10.4707,10.5275,91206.0
2015-11-12 10:10:00,12.99,12.99,12.93,12.98,53363.0,10.5275,10.5275,10.4788,10.5194,53363.0
2015-11-12 10:15:00,12.98,13.01,12.97,12.98,136692.0,10.5194,10.5437,10.5113,10.5194,136692.0
2015-11-12 10:20:00,12.98,13.04,12.97,13.04,81402.0,10.5194,10.568,10.5113,10.568,81402.0
2015-11-12 10:25:00,13.04,13.06,13.0,13.0,28929.0,10.568,10.5842,10.5356,10.5356,28929.0
2015-11-12 10:30:00,13.0,13.04,13.0,13.04,49334.0,10.5356,10.568,10.5356,10.568,49334.0
2015-11-12 10:35:00,13.04,13.1,13.03,13.09,66985.0,10.568,10.6166,10.5599,10.6085,66985.0
2015-11-12 10:40:00,13.1,13.12,13.08,13.11,48253.0,10.6166,10.6328,10.6004,10.6247,48253.0
2015-11-12 10:45:00,13.12,13.12,13.03,13.05,58132.0,10.6328,10.6328,10.5599,10.5761,58132.0
2015-11-12 10:50:00,13.05,13.08,13.04,13.06,48740.0,10.5761,10.6004,10.568,10.5842,48740.0
2015-11-12 10:55:00,13.06,13.12,13.06,13.09,59706.0,10.5842,10.6328,10.5842,10.6085,59706.0
2015-11-12 11:00:00,13.09,13.12,13.07,13.08,40105.0,10.6085,10.6328,10.5923,10.6004,40105.0
2015-11-12 11:05:00,13.09,13.1,13.06,13.07,49011.0,10.6085,10.6166,10.5842,10.5923,49011.0
2015-11-12 11:10:00,13.07,13.08,13.03,13.03,41396.0,10.5923,10.6004,10.5599,10.5599,41396.0
2015-11-12 11:15:00,13.03,13.04,12.99,12.99,41727.0,10.5599,10.568,10.5275,10.5275,41727.0
2015-11-12 11:20:00,12.99,12.99,12.95,12.96,25433.0,10.5275,10.5275,10.4951,10.5032,25433.0
2015-11-12 11:25:00,12.95,12.97,12.93,12.94,28906.0,10.4951,10.5113,10.4788,10.4869,28906.0
2015-11-12 11:30:00,12.93,12.94,12.9,12.92,27854.0,10.4788,10.4869,10.4545,10.4707,27854.0
2015-11-12 11:35:00,12.93,12.93,12.89,12.89,33052.0,10.4788,10.4788,10.4464,10.4464,33052.0
2015-11-12 11:40:00,12.88,12.95,12.88,12.93,33825.0,10.4383,10.4951,10.4383,10.4788,33825.0
2015-11-12 11:45:00,12.93,12.94,12.88,12.89,42421.0,10.4788,10.4869,10.4383,10.4464,42421.0
2015-11-12 11:50:00,12.89,12.91,12.88,12.88,17785.0,10.4464,10.4626,10.4383,10.4383,17785.0
2015-11-12 11:55:00,12.87,12.91,12.86,12.88,77234.0,10.4302,10.4626,10.4221,10.4383,77234.0
2015-11-12 12:00:00,12.88,12.89,12.87,12.87,24106.0,10.4383,10.4464,10.4302,10.4302,24106.0
2015-11-12 12:05:00,12.88,12.88,12.82,12.84,39231.0,10.4383,10.4383,10.3897,10.4059,39231.0
2015-11-12 12:10:00,12.84,12.84,12.78,12.8,24146.0,10.4059,10.4059,10.3573,10.3735,24146.0
2015-11-12 12:15:00,12.79,12.83,12.79,12.83,13390.0,10.3654,10.3978,10.3654,10.3978,13390.0
2015-11-12 12:20:00,12.83,12.83,12.79,12.79,49204.0,10.3978,10.3978,10.3654,10.3654,49204.0
2015-11-12 12:25:00,12.78,12.83,12.78,12.83,20892.0,10.3573,10.3978,10.3573,10.3978,20892.0
2015-11-12 12:30:00,12.83,12.83,12.78,12.78,23322.0,10.3978,10.3978,10.3573,10.3573,23322.0
2015-11-12 12:35:00,12.79,12.79,12.75,12.75,29851.0,10.3654,10.3654,10.333,10.333,29851.0
2015-11-12 12:40:00,12.76,12.81,12.75,12.81,14953.0,10.3411,10.3816,10.333,10.3816,14953.0
2015-11-12 12:45:00,12.81,12.81,12.78,12.8,26531.0,10.3816,10.3816,10.3573,10.3735,26531.0
2015-11-12 12:50:00,12.81,12.83,12.79,12.8,39684.0,10.3816,10.3978,10.3654,10.3735,39684.0
2015-11-12 12:55:00,12.8,12.82,12.79,12.8,33308.0,10.3735,10.3897,10.3654,10.3735,33308.0
2015-11-12 13:00:00,12.81,12.85,12.8,12.85,20589.0,10.3816,10.414,10.3735,10.414,20589.0
2015-11-12 13:05:00,12.84,12.85,12.79,12.79,24254.0,10.4059,10.414,10.3654,10.3654,24254.0
2015-11-12 13:10:00,12.79,12.85,12.79,12.84,45263.0,10.3654,10.414,10.3654,10.4059,45263.0
2015-11-12 13:15:00,12.83,12.89,12.83,12.89,37120.0,10.3978,10.4464,10.3978,10.4464,37120.0
2015-11-12 13:20:00,12.89,12.91,12.84,12.86,73323.0,10.4464,10.4626,10.4059,10.4221,73323.0
2015-11-12 13:25:00,12.87,12.89,12.86,12.88,22785.0,10.4302,10.4464,10.4221,10.4383,22785.0
2015-11-12 13:30:00,12.88,12.91,12.87,12.91,37934.0,10.4383,10.4626,10.4302,10.4626,37934.0
2015-11-12 13:35:00,12.9,12.92,12.89,12.9,65891.0,10.4545,10.4707,10.4464,10.4545,65891.0
2015-11-12 13:40:00,12.9,12.9,12.85,12.85,66783.0,10.4545,10.4545,10.414,10.414,66783.0
2015-11-12 13:45:00,12.85,12.85,12.82,12.85,42634.0,10.414,10.414,10.3897,10.414,42634.0
2015-11-12 13:50:00,12.85,12.86,12.84,12.86,25593.0,10.414,10.4221,10.4059,10.4221,25593.0
2015-11-12 13:55:00,12.86,12.87,12.83,12.83,49832.0,10.4221,10.4302,10.3978,10.3978,49832.0
2015-11-12 14:00:00,12.83,12.85,12.78,12.8,55265.0,10.3978,10.414,10.3573,10.3735,55265.0
2015-11-12 14:05:00,12.8,12.81,12.77,12.78,44495.0,10.3735,10.3816,10.3492,10.3573,44495.0
2015-11-12 14:10:00,12.77,12.77,12.74,12.77,42353.0,10.3492,10.3492,10.3249,10.3492,42353.0
2015-11-12 14:15:00,12.76,12.77,12.71,12.74,31050.0,10.3411,10.3492,10.3005,10.3249,31050.0
2015-11-12 14:20:00,12.74,12.75,12.72,12.73,65474.0,10.3249,10.333,10.3087,10.3168,65474.0
2015-11-12 14:25:00,12.73,12.75,12.72,12.75,164833.0,10.3168,10.333,10.3087,10.333,164833.0
2015-11-12 14:30:00,12.75,12.75,12.68,12.7,85858.0,10.333,10.333,10.2762,10.2924,85858.0
2015-11-12 14:35:00,12.69,12.69,12.65,12.65,94716.0,10.2843,10.2843,10.2519,10.2519,94716.0
2015-11-12 14:40:00,12.66,12.67,12.62,12.66,88236.0,10.26,10.2681,10.2276,10.26,88236.0
2015-11-12 14:45:00,12.65,12.66,12.61,12.61,49846.0,10.2519,10.26,10.2195,10.2195,49846.0
2015-11-12 14:50:00,12.61,12.62,12.55,12.56,108766.0,10.2195,10.2276,10.1709,10.179,108766.0
2015-11-12 14:55:00,12.56,12.6,12.54,12.6,60781.0,10.179,10.2114,10.1628,10.2114,60781.0
2015-11-12 15:00:00,12.6,12.65,12.59,12.62,61521.0,10.2114,10.2519,10.2033,10.2276,61521.0
2015-11-12 15:05:00,12.62,12.62,12.61,12.62,21606.0,10.2276,10.2276,10.2195,10.2276,21606.0
2015-11-12 15:10:00,12.62,12.62,12.56,12.61,107130.0,10.2276,10.2276,10.179,10.2195,107130.0
2015-11-12 15:15:00,12.6,12.63,12.58,12.61,149865.0,10.2114,10.2357,10.1952,10.2195,149865.0
2015-11-12 15:20:00,12.61,12.61,12.56,12.58,476679.0,10.2195,10.2195,10.179,10.1952,476679.0
2015-11-12 15:25:00,12.59,12.59,12.56,12.56,333341.0,10.2033,10.2033,10.179,10.179,333341.0
2015-11-12 15:30:00,12.56,12.57,12.51,12.54,369102.0,10.179,10.1871,10.1385,10.1628,369102.0
2015-11-12 15:35:00,12.54,12.57,12.53,12.55,154575.0,10.1628,10.1871,10.1547,10.1709,154575.0
2015-11-12 15:40:00,12.54,12.56,12.5,12.56,213617.0,10.1628,10.179,10.1304,10.179,213617.0
2015-11-12 15:45:00,12.56,12.6,12.53,12.54,252156.0,10.179,10.2114,10.1547,10.1628,252156.0
2015-11-12 15:50:00,12.54,12.55,12.5,12.51,231070.0,10.1628,10.1709,10.1304,10.1385,231070.0
2015-11-12 15:55:00,12.52,12.52,12.49,12.5,511556.0,10.1466,10.1466,10.1223,10.1304,511556.0
2015-11-13 09:30:00,12.54,12.56,12.47,12.49,104044.0,10.1628,10.179,10.106,10.1223,104044.0
2015-11-13 09:35:00,12.5,12.51,12.46,12.5,54382.0,10.1304,10.1385,10.0979,10.1304,54382.0
2015-11-13 09:40:00,12.51,12.54,12.49,12.5,91433.0,10.1385,10.1628,10.1223,10.1304,91433.0
2015-11-13 09:45:00,12.5,12.51,12.46,12.49,38539.0,10.1304,10.1385,10.0979,10.1223,38539.0
2015-11-13 09:50:00,12.49,12.49,12.4,12.47,60292.0,10.1223,10.1223,10.0493,10.106,60292.0
2015-11-13 09:55:00,12.47,12.5,12.46,12.47,59258.0,10.106,10.1304,10.0979,10.106,59258.0
2015-11-13 10:00:00,12.48,12.51,12.44,12.46,40362.0,10.1142,10.1385,10.0817,10.0979,40362.0
2015-11-13 10:05:00,12.46,12.48,12.39,12.39,46123.0,10.0979,10.1142,10.0412,10.0412,46123.0
2015-11-13 10:10:00,12.4,12.4,12.37,12.39,34318.0,10.0493,10.0493,10.025,10.0412,34318.0
2015-11-13 10:15:00,12.4,12.4,12.35,12.39,68614.0,10.0493,10.0493,10.0088,10.0412,68614.0
2015-11-13 10:20:00,12.39,12.39,12.36,12.36,67812.0,10.0412,10.0412,10.0169,10.0169,67812.0
2015-11-13 10:25:00,12.36,12.38,12.33,12.33,69679.0,10.0169,10.0331,9.9926,9.9926,69679.0
2015-11-13 10:30:00,12.34,12.41,12.33,12.37,71242.0,10.0007,10.0574,9.9926,10.025,71242.0
2015-11-13 10:35:00,12.36,12.41,12.36,12.38,40601.0,10.0169,10.0574,10.0169,10.0331,40601.0
2015-11-13 10:40:00,12.37,12.4,12.36,12.39,45182.0,10.025,10.0493,10.0169,10.0412,45182.0
2015-11-13 10:45:00,12.38,12.42,12.36,12.42,41070.0,10.0331,10.0655,10.0169,10.0655,41070.0
2015-11-13 10:50:00,12.43,12.49,12.42,12.49,56965.0,10.0736,10.1223,10.0655,10.1223,56965.0
2015-11-13 10:55:00,12.49,12.51,12.46,12.49,90134.0,10.1223,10.1385,10.0979,10.1223,90134.0
2015-11-13 11:00:00,12.49,12.51,12.46,12.51,76029.0,10.1223,10.1385,10.0979,10.1385,76029.0
2015-11-13 11:05:00,12.5,12.56,12.48,12.49,206819.0,10.1304,10.179,10.1142,10.1223,206819.0
2015-11-13 11:10:00,12.49,12.51,12.48,12.5,62976.0,10.1223,10.1385,10.1142,10.1304,62976.0
2015-11-13 11:15:00,12.5,12.5,12.44,12.45,57552.0,10.1304,10.1304,10.0817,10.0898,57552.0
2015-11-13 11:20:00,12.45,12.46,12.4,12.41,80814.0,10.0898,10.0979,10.0493,10.0574,80814.0
2015-11-13 11:25:00,12.42,12.42,12.39,12.39,46835.0,10.0655,10.0655,10.0412,10.0412,46835.0
2015-11-13 11:30:00,12.39,12.43,12.38,12.43,82599.0,10.0412,10.0736,10.0331,10.0736,82599.0
2015-11-13 11:35:00,12.43,12.46,12.43,12.44,20795.0,10.0736,10.0979,10.0736,10.0817,20795.0
2015-11-13 11:40:00,12.44,12.47,12.42,12.46,51798.0,10.0817,10.106,10.0655,10.0979,51798.0
2015-11-13 11:45:00,12.48,12.5,12.47,12.5,42407.0,10.1142,10.1304,10.106,10.1304,42407.0
2015-11-13 11:50:00,12.5,12.5,12.47,12.49,146139.0,10.1304,10.1304,10.106,10.1223,146139.0
2015-11-13 11:55:00,12.49,12.59,12.47,12.58,175450.0,10.1223,10.2033,10.106,10.1952,175450.0
2015-11-13 12:00:00,12.57,12.67,12.55,12.66,701868.0,10.1871,10.2681,10.1709,10.26,701868.0
2015-11-13 12:05:00,12.66,12.7,12.64,12.7,710948.0,10.26,10.2924,10.2438,10.2924,710948.0
2015-11-13 12:10:00,12.7,12.77,12.7,12.71,322956.0,10.2924,10.3492,10.2924,10.3005,322956.0
2015-11-13 12:15:00,12.71,12.72,12.69,12.71,70132.0,10.3005,10.3087,10.2843,10.3005,70132.0
2015-11-13 12:20:00,12.72,12.74,12.68,12.69,62355.0,10.3087,10.3249,10.2762,10.2843,62355.0
2015-11-13 12:25:00,12.69,12.71,12.69,12.7,41076.0,10.2843,10.3005,10.2843,10.2924,41076.0
2015-11-13 12:30:00,12.7,12.79,12.69,12.79,37773.0,10.2924,10.3654,10.2843,10.3654,37773.0
2015-11-13 12:35:00,12.79,12.8,12.71,12.72,98102.0,10.3654,10.3735,10.3005,10.3087,98102.0
2015-11-13 12:40:00,12.71,12.72,12.66,12.68,158470.0,10.3005,10.3087,10.26,10.2762,158470.0
2015-11-13 12:45:00,12.68,12.77,12.67,12.77,68174.0,10.2762,10.3492,10.2681,10.3492,68174.0
2015-11-13 12:50:00,12.77,12.85,12.77,12.84,93529.0,10.3492,10.414,10.3492,10.4059,93529.0
2015-11-13 12:55:00,12.85,12.85,12.76,12.78,79547.0,10.414,10.414,10.3411,10.3573,79547.0
2015-11-13 13:00:00,12.78,12.84,12.78,12.81,66323.0,10.3573,10.4059,10.3573,10.3816,66323.0
2015-11-13 13:05:00,12.81,12.82,12.76,12.77,59387.0,10.3816,10.3897,10.3411,10.3492,59387.0
2015-11-13 13:10:00,12.78,12.79,12.76,12.79,41884.0,10.3573,10.3654,10.3411,10.3654,41884.0
2015-11-13 13:15:00,12.79,12.85,12.79,12.85,28451.0,10.3654,10.414,10.3654,10.414,28451.0
2015-11-13 13:20:00,12.84,12.85,12.8,12.81,67707.0,10.4059,10.414,10.3735,10.3816,67707.0
2015-11-13 13:25:00,12.81,12.81,12.76,12.78,127717.0,10.3816,10.3816,10.3411,10.3573,127717.0
2015-11-13 13:30:00,12.78,12.8,12.77,12.79,59468.0,10.3573,10.3735,10.3492,10.3654,59468.0
2015-11-13 13:35:00,12.8,12.8,12.76,12.78,38707.0,10.3735,10.3735,10.3411,10.3573,38707.0
2015-11-13 13:40:00,12.78,12.8,12.77,12.78,40530.0,10.3573,10.3735,10.3492,10.3573,40530.0
2015-11-13 13:45:00,12.77,12.8,12.77,12.79,34303.0,10.3492,10.3735,10.3492,10.3654,34303.0
2015-11-13 13:50:00,12.79,12.8,12.78,12.79,150128.0,10.3654,10.3735,10.3573,10.3654,150128.0
2015-11-13 13:55:00,12.79,12.8,12.73,12.74,49818.0,10.3654,10.3735,10.3168,10.3249,49818.0
2015-11-13 14:00:00,12.73,12.75,12.73,12.75,43928.0,10.3168,10.333,10.3168,10.333,43928.0
2015-11-13 14:05:00,12.75,12.79,12.74,12.74,51933.0,10.333,10.3654,10.3249,10.3249,51933.0
2015-11-13 14:10:00,12.73,12.77,12.71,12.76,42721.0,10.3168,10.3492,10.3005,10.3411,42721.0
2015-11-13 14:15:00,12.77,12.8,12.76,12.79,50308.0,10.3492,10.3735,10.3411,10.3654,50308.0
2015-11-13 14:20:00,12.79,12.8,12.78,12.8,59291.0,10.3654,10.3735,10.3573,10.3735,59291.0
2015-11-13 14:25:00,12.79,12.8,12.78,12.79,52501.0,10.3654,10.3735,10.3573,10.3654,52501.0
2015-11-13 14:30:00,12.79,12.8,12.74,12.75,135232.0,10.3654,10.3735,10.3249,10.333,135232.0
2015-11-13 14:35:00,12.75,12.75,12.74,12.75,21188.0,10.333,10.333,10.3249,10.333,21188.0
2015-11-13 14:40:00,12.75,12.75,12.72,12.74,54950.0,10.333,10.333,10.3087,10.3249,54950.0
2015-11-13 14:45:00,12.74,12.74,12.66,12.68,82857.0,10.3249,10.3249,10.26,10.2762,82857.0
2015-11-13 14:50:00,12.68,12.69,12.66,12.66,36361.0,10.2762,10.2843,10.26,10.26,36361.0
2015-11-13 14:55:00,12.66,12.67,12.63,12.65,57074.0,10.26,10.2681,10.2357,10.2519,57074.0
2015-11-13 15:00:00,12.65,12.67,12.64,12.64,102594.0,10.2519,10.2681,10.2438,10.2438,102594.0
2015-11-13 15:05:00,12.64,12.65,12.6,12.61,71334.0,10.2438,10.2519,10.2114,10.2195,71334.0
2015-11-13 15:10:00,12.61,12.64,12.59,12.64,57258.0,10.2195,10.2438,10.2033,10.2438,57258.0
2015-11-13 15:15:00,12.63,12.64,12.57,12.58,71002.0,10.2357,10.2438,10.1871,10.1952,71002.0
2015-11-13 15:20:00,12.58,12.6,12.56,12.6,64196.0,10.1952,10.2114,10.179,10.2114,64196.0
2015-11-13 15:25:00,12.6,12.66,12.59,12.65,84916.0,10.2114,10.26,10.2033,10.2519,84916.0
2015-11-13 15:30:00,12.65,12.66,12.59,12.61,161372.0,10.2519,10.26,10.2033,10.2195,161372.0
2015-11-13 15:35:00,12.61,12.65,12.6,12.65,83430.0,10.2195,10.2519,10.2114,10.2519,83430.0
2015-11-13 15:40:00,12.65,12.68,12.6,12.64,186467.0,10.2519,10.2762,10.2114,10.2438,186467.0
2015-11-13 15:45:00,12.64,12.65,12.61,12.63,256504.0,10.2438,10.2519,10.2195,10.2357,256504.0
2015-11-13 15:50:00,12.63,12.64,12.62,12.63,105909.0,10.2357,10.2438,10.2276,10.2357,105909.0
2015-11-13 15:55:00,12.63,12.66,12.6,12.62,573536.0,10.2357,10.26,10.2114,10.2276,573536.0
2015-11-16 09:30:00,12.54,12.68,12.54,12.66,71857.0,10.1628,10.2762,10.1628,10.26,71857.0
2015-11-16 09:35:00,12.65,12.83,12.65,12.79,57423.0,10.2519,10.3978,10.2519,10.3654,57423.0
2015-11-16 09:40:00,12.8,12.81,12.7,12.71,47939.0,10.3735,10.3816,10.2924,10.3005,47939.0
2015-11-16 09:45:00,12.71,12.71,12.64,12.65,35052.0,10.3005,10.3005,10.2438,10.2519,35052.0
2015-11-16 09:50:00,12.65,12.68,12.64,12.67,23952.0,10.2519,10.2762,10.2438,10.2681,23952.0
2015-11-16 09:55:00,12.66,12.73,12.65,12.66,37806.0,10.26,10.3168,10.2519,10.26,37806.0
2015-11-16 10:00:00,12.66,12.66,12.52,12.58,30488.0,10.26,10.26,10.1466,10.1952,30488.0
2015-11-16 10:05:00,12.59,12.6,12.51,12.53,43865.0,10.2033,10.2114,10.1385,10.1547,43865.0
2015-11-16 10:10:00,12.53,12.64,12.51,12.63,42986.0,10.1547,10.2438,10.1385,10.2357,42986.0
2015-11-16 10:15:00,12.64,12.66,12.58,12.63,50426.0,10.2438,10.26,10.1952,10.2357,50426.0
2015-11-16 10:20:00,12.64,12.8,12.62,12.77,46089.0,10.2438,10.3735,10.2276,10.3492,46089.0
2015-11-16 10:25:00,12.76,12.76,12.69,12.71,32493.0,10.3411,10.3411,10.2843,10.3005,32493.0
2015-11-16 10:30:00,12.71,12.72,12.69,12.7,29119.0,10.3005,10.3087,10.2843,10.2924,29119.0
2015-11-16 10:35:00,12.69,12.74,12.66,12.74,39712.0,10.2843,10.3249,10.26,10.3249,39712.0
2015-11-16 10:40:00,12.74,12.76,12.72,12.75,57545.0,10.3249,10.3411,10.3087,10.333,57545.0
2015-11-16 10:45:00,12.75,12.76,12.73,12.73,50141.0,10.333,10.3411,10.3168,10.3168,50141.0
2015-11-16 10:50:00,12.72,12.72,12.63,12.65,36398.0,10.3087,10.3087,10.2357,10.2519,36398.0
2015-11-16 10:55:00,12.64,12.65,12.61,12.62,33001.0,10.2438,10.2519,10.2195,10.2276,33001.0
2015-11-16 11:00:00,12.62,12.69,12.6,12.6,30261.0,10.2276,10.2843,10.2114,10.2114,30261.0
2015-11-16 11:05:00,12.6,12.62,12.58,12.61,46004.0,10.2114,10.2276,10.1952,10.2195,46004.0
2015-11-16 11:10:00,12.61,12.64,12.57,12.58,45804.0,10.2195,10.2438,10.1871,10.1952,45804.0
2015-11-16 11:15:00,12.58,12.64,12.57,12.64,20403.0,10.1952,10.2438,10.1871,10.2438,20403.0
2015-11-16 11:20:00,12.65,12.67,12.62,12.63,38185.0,10.2519,10.2681,10.2276,10.2357,38185.0
2015-11-16 11:25:00,12.63,12.63,12.57,12.57,43963.0,10.2357,10.2357,10.1871,10.1871,43963.0
2015-11-16 11:30:00,12.57,12.63,12.57,12.59,34540.0,10.1871,10.2357,10.1871,10.2033,34540.0
2015-11-16 11:35:00,12.58,12.6,12.56,12.59,38567.0,10.1952,10.2114,10.179,10.2033,38567.0
2015-11-16 11:40:00,12.59,12.62,12.57,12.58,29244.0,10.2033,10.2276,10.1871,10.1952,29244.0
2015-11-16 11:45:00,12.59,12.62,12.57,12.59,33968.0,10.2033,10.2276,10.1871,10.2033,33968.0
2015-11-16 11:50:00,12.58,12.61,12.56,12.56,22767.0,10.1952,10.2195,10.179,10.179,22767.0
2015-11-16 11:55:00,12.57,12.58,12.53,12.56,31035.0,10.1871,10.1952,10.1547,10.179,31035.0
2015-11-16 12:00:00,12.55,12.6,12.54,12.6,25853.0,10.1709,10.2114,10.1628,10.2114,25853.0
2015-11-16 12:05:00,12.59,12.6,12.54,12.59,26105.0,10.2033,10.2114,10.1628,10.2033,26105.0
2015-11-16 12:10:00,12.6,12.6,12.57,12.59,15041.0,10.2114,10.2114,10.1871,10.2033,15041.0
2015-11-16 12:15:00,12.6,12.64,12.59,12.64,28720.0,10.2114,10.2438,10.2033,10.2438,28720.0
2015-11-16 12:20:00,12.64,12.7,12.64,12.67,46066.0,10.2438,10.2924,10.2438,10.2681,46066.0
2015-11-16 12:25:00,12.67,12.7,12.66,12.7,10141.0,10.2681,10.2924,10.26,10.2924,10141.0
2015-11-16 12:30:00,12.7,12.7,12.65,12.67,48715.0,10.2924,10.2924,10.2519,10.2681,48715.0
2015-11-16 12:35:00,12.68,12.7,12.66,12.69,22430.0,10.2762,10.2924,10.26,10.2843,22430.0
2015-11-16 12:40:00,12.68,12.7,12.66,12.68,32370.0,10.2762,10.2924,10.26,10.2762,32370.0
2015-11-16 12:45:00,12.68,12.69,12.66,12.68,23497.0,10.2762,10.2843,10.26,10.2762,23497.0
2015-11-16 12:50:00,12.68,12.7,12.65,12.66,122597.0,10.2762,10.2924,10.2519,10.26,122597.0
2015-11-16 12:55:00,12.66,12.7,12.63,12.69,42350.0,10.26,10.2924,10.2357,10.2843,42350.0
2015-11-16 13:00:00,12.69,12.72,12.68,12.72,21880.0,10.2843,10.3087,10.2762,10.3087,21880.0
2015-11-16 13:05:00,12.72,12.75,12.72,12.75,31348.0,10.3087,10.333,10.3087,10.333,31348.0
2015-11-16 13:10:00,12.74,12.78,12.73,12.78,82731.0,10.3249,10.3573,10.3168,10.3573,82731.0
2015-11-16 13:15:00,12.78,12.79,12.74,12.78,38724.0,10.3573,10.3654,10.3249,10.3573,38724.0
2015-11-16 13:20:00,12.77,12.8,12.77,12.79,49287.0,10.3492,10.3735,10.3492,10.3654,49287.0
2015-11-16 13:25:00,12.8,12.81,12.74,12.75,83757.0,10.3735,10.3816,10.3249,10.333,83757.0
2015-11-16 13:30:00,12.75,12.78,12.7,12.74,636797.0,10.333,10.3573,10.2924,10.3249,636797.0
2015-11-16 13:35:00,12.75,12.76,12.72,12.73,58572.0,10.333,10.3411,10.3087,10.3168,58572.0
2015-11-16 13:40:00,12.72,12.73,12.68,12.7,59461.0,10.3087,10.3168,10.2762,10.2924,59461.0
2015-11-16 13:45:00,12.7,12.72,12.68,12.71,97131.0,10.2924,10.3087,10.2762,10.3005,97131.0
2015-11-16 13:50:00,12.71,12.73,12.7,12.72,71855.0,10.3005,10.3168,10.2924,10.3087,71855.0
2015-11-16 13:55:00,12.72,12.72,12.7,12.72,169856.0,10.3087,10.3087,10.2924,10.3087,169856.0
2015-11-16 14:00:00,12.72,12.73,12.7,12.72,76666.0,10.3087,10.3168,10.2924,10.3087,76666.0
2015-11-16 14:05:00,12.72,12.72,12.69,12.71,49588.0,10.3087,10.3087,10.2843,10.3005,49588.0
2015-11-16 14:10:00,12.7,12.72,12.69,12.69,392443.0,10.2924,10.3087,10.2843,10.2843,392443.0
2015-11-16 14:15:00,12.7,12.7,12.68,12.69,40665.0,10.2924,10.2924,10.2762,10.2843,40665.0
2015-11-16 14:20:00,12.69,12.7,12.66,12.67,40823.0,10.2843,10.2924,10.26,10.2681,40823.0
2015-11-16 14:25:00,12.67,12.68,12.66,12.68,21860.0,10.2681,10.2762,10.26,10.2762,21860.0
2015-11-16 14:30:00,12.67,12.7,12.67,12.7,36208.0,10.2681,10.2924,10.2681,10.2924,36208.0
2015-11-16 14:35:00,12.7,12.7,12.67,12.7,55316.0,10.2924,10.2924,10.2681,10.2924,55316.0
2015-11-16 14:40:00,12.7,12.7,12.69,12.7,24701.0,10.2924,10.2924,10.2843,10.2924,24701.0
2015-11-16 14:45:00,12.7,12.7,12.66,12.7,50357.0,10.2924,10.2924,10.26,10.2924,50357.0
2015-11-16 14:50:00,12.69,12.7,12.66,12.7,37346.0,10.2843,10.2924,10.26,10.2924,37346.0
2015-11-16 14:55:00,12.7,12.71,12.68,12.69,55162.0,10.2924,10.3005,10.2762,10.2843,55162.0
2015-11-16 15:00:00,12.7,12.71,12.69,12.7,109314.0,10.2924,10.3005,10.2843,10.2924,109314.0
2015-11-16 15:05:00,12.7,12.71,12.68,12.68,64946.0,10.2924,10.3005,10.2762,10.2762,64946.0
2015-11-16 15:10:00,12.69,12.71,12.67,12.7,94724.0,10.2843,10.3005,10.2681,10.2924,94724.0
2015-11-16 15:15:00,12.7,12.71,12.69,12.71,32281.0,10.2924,10.3005,10.2843,10.3005,32281.0
2015-11-16 15:20:00,12.71,12.73,12.68,12.7,281006.0,10.3005,10.3168,10.2762,10.2924,281006.0
2015-11-16 15:25:00,12.69,12.71,12.67,12.7,404513.0,10.2843,10.3005,10.2681,10.2924,404513.0
2015-11-16 15:30:00,12.7,12.71,12.69,12.71,96378.0,10.2924,10.3005,10.2843,10.3005,96378.0
2015-11-16 15:35:00,12.7,12.71,12.68,12.7,280548.0,10.2924,10.3005,10.2762,10.2924,280548.0
2015-11-16 15:40:00,12.7,12.7,12.67,12.7,122848.0,10.2924,10.2924,10.2681,10.2924,122848.0
2015-11-16 15:45:00,12.69,12.7,12.68,12.7,99196.0,10.2843,10.2924,10.2762,10.2924,99196.0
2015-11-16 15:50:00,12.7,12.7,12.65,12.69,332882.0,10.2924,10.2924,10.2519,10.2843,332882.0
2015-11-16 15:55:00,12.69,12.72,12.65,12.71,890625.0,10.2843,10.3087,10.2519,10.3005,890625.0
2015-11-17 09:30:00,12.72,12.74,12.66,12.69,36963.0,10.3087,10.3249,10.26,10.2843,36963.0
2015-11-17 09:35:00,12.68,12.68,12.52,12.53,59497.0,10.2762,10.2762,10.1466,10.1547,59497.0
2015-11-17 09:40:00,12.53,12.61,12.51,12.51,53616.0,10.1547,10.2195,10.1385,10.1385,53616.0
2015-11-17 09:45:00,12.5,12.56,12.45,12.47,70912.0,10.1304,10.179,10.0898,10.106,70912.0
2015-11-17 09:50:00,12.48,12.55,12.41,12.55,104966.0,10.1142,10.1709,10.0574,10.1709,104966.0
2015-11-17 09:55:00,12.55,12.58,12.53,12.57,34847.0,10.1709,10.1952,10.1547,10.1871,34847.0
2015-11-17 10:00:00,12.57,12.6,12.47,12.48,87514.0,10.1871,10.2114,10.106,10.1142,87514.0
2015-11-17 10:05:00,12.48,12.58,12.46,12.58,29811.0,10.1142,10.1952,10.0979,10.1952,29811.0
2015-11-17 10:10:00,12.57,12.6,12.52,12.54,35063.0,10.1871,10.2114,10.1466,10.1628,35063.0
2015-11-17 10:15:00,12.54,12.58,12.52,12.58,32334.0,10.1628,10.1952,10.1466,10.1952,32334.0
2015-11-17 10:20:00,12.58,12.6,12.55,12.55,25011.0,10.1952,10.2114,10.1709,10.1709,25011.0
2015-11-17 10:25:00,12.55,12.6,12.53,12.6,25291.0,10.1709,10.2114,10.1547,10.2114,25291.0
2015-11-17 10:30:00,12.59,12.64,12.55,12.62,34793.0,10.2033,10.2438,10.1709,10.2276,34793.0
2015-11-17 10:35:00,12.62,12.7,12.62,12.7,49939.0,10.2276,10.2924,10.2276,10.2924,49939.0
2015-11-17 10:40:00,12.69,12.72,12.65,12.66,42768.0,10.2843,10.3087,10.2519,10.26,42768.0
2015-11-17 10:45:00,12.66,12.67,12.63,12.66,31225.0,10.26,10.2681,10.2357,10.26,31225.0
2015-11-17 10:50:00,12.66,12.66,12.56,12.57,77792.0,10.26,10.26,10.179,10.1871,77792.0
2015-11-17 10:55:00,12.57,12.59,12.49,12.49,25671.0,10.1871,10.2033,10.1223,10.1223,25671.0
2015-11-17 11:00:00,12.5,12.52,12.48,12.49,27947.0,10.1304,10.1466,10.1142,10.1223,27947.0
2015-11-17 11:05:00,12.5,12.51,12.44,12.49,43003.0,10.1304,10.1385,10.0817,10.1223,43003.0
2015-11-17 11:10:00,12.48,12.51,12.46,12.46,22128.0,10.1142,10.1385,10.0979,10.0979,22128.0
2015-11-17 11:15:00,12.45,12.47,12.43,12.47,22966.0,10.0898,10.106,10.0736,10.106,22966.0
2015-11-17 11:20:00,12.48,12.49,12.43,12.45,30279.0,10.1142,10.1223,10.0736,10.0898,30279.0
2015-11-17 11:25:00,12.45,12.45,12.42,12.45,31399.0,10.0898,10.0898,10.0655,10.0898,31399.0
2015-11-17 11:30:00,12.44,12.5,12.43,12.49,58266.0,10.0817,10.1304,10.0736,10.1223,58266.0
2015-11-17 11:35:00,12.49,12.51,12.47,12.48,38646.0,10.1223,10.1385,10.106,10.1142,38646.0
2015-11-17 11:40:00,12.48,12.5,12.43,12.44,33241.0,10.1142,10.1304,10.0736,10.0817,33241.0
2015-11-17 11:45:00,12.43,12.45,12.39,12.4,30155.0,10.0736,10.0898,10.0412,10.0493,30155.0
2015-11-17 11:50:00,12.4,12.44,12.39,12.44,24504.0,10.0493,10.0817,10.0412,10.0817,24504.0
2015-11-17 11:55:00,12.43,12.44,12.37,12.4,21633.0,10.0736,10.0817,10.025,10.0493,21633.0
2015-11-17 12:00:00,12.4,12.43,12.4,12.41,20886.0,10.0493,10.0736,10.0493,10.0574,20886.0
2015-11-17 12:05:00,12.42,12.43,12.37,12.38,38600.0,10.0655,10.0736,10.025,10.0331,38600.0
2015-11-17 12:10:00,12.38,12.39,12.36,12.36,35313.0,10.0331,10.0412,10.0169,10.0169,35313.0
2015-11-17 12:15:00,12.36,12.37,12.33,12.34,30214.0,10.0169,10.025,9.9926,10.0007,30214.0
2015-11-17 12:20:00,12.34,12.34,12.3,12.32,56921.0,10.0007,10.0007,9.9683,9.9845,56921.0
2015-11-17 12:25:00,12.31,12.32,12.28,12.31,52246.0,9.9764,9.9845,9.9521,9.9764,52246.0
2015-11-17 12:30:00,12.31,12.33,12.29,12.29,30217.0,9.9764,9.9926,9.9602,9.9602,30217.0
2015-11-17 12:35:00,12.29,12.3,12.23,12.25,33046.0,9.9602,9.9683,9.9115,9.9278,33046.0
2015-11-17 12:40:00,12.24,12.25,12.21,12.24,42381.0,9.9196,9.9278,9.8953,9.9196,42381.0
2015-11-17 12:45:00,12.24,12.28,12.23,12.24,33923.0,9.9196,9.9521,9.9115,9.9196,33923.0
2015-11-17 12:50:00,12.24,12.26,12.23,12.23,119314.0,9.9196,9.9359,9.9115,9.9115,119314.0
2015-11-17 12:55:00,12.23,12.25,12.21,12.21,21219.0,9.9115,9.9278,9.8953,9.8953,21219.0
2015-11-17 13:00:00,12.22,12.25,12.21,12.22,33248.0,9.9034,9.9278,9.8953,9.9034,33248.0
2015-11-17 13:05:00,12.22,12.23,12.18,12.21,35869.0,9.9034,9.9115,9.871,9.8953,35869.0
2015-11-17 13:10:00,12.21,12.21,12.16,12.19,71556.0,9.8953,9.8953,9.8548,9.8791,71556.0
2015-11-17 13:15:00,12.19,12.19,12.13,12.13,40697.0,9.8791,9.8791,9.8305,9.8305,40697.0
2015-11-17 13:20:00,12.14,12.16,12.08,12.1,58167.0,9.8386,9.8548,9.79,9.8062,58167.0
2015-11-17 13:25:00,12.1,12.12,12.09,12.11,44380.0,9.8062,9.8224,9.7981,9.8143,44380.0
2015-11-17 13:30:00,12.11,12.13,12.09,12.12,52590.0,9.8143,9.8305,9.7981,9.8224,52590.0
2015-11-17 13:35:00,12.13,12.16,12.1,12.12,43102.0,9.8305,9.8548,9.8062,9.8224,43102.0
2015-11-17 13:40:00,12.13,12.14,12.11,12.12,27894.0,9.8305,9.8386,9.8143,9.8224,27894.0
2015-11-17 13:45:00,12.13,12.16,12.13,12.14,87729.0,9.8305,9.8548,9.8305,9.8386,87729.0
2015-11-17 13:50:00,12.13,12.17,12.11,12.17,68440.0,9.8305,9.8629,9.8143,9.8629,68440.0
2015-11-17 13:55:00,12.17,12.2,12.15,12.17,24664.0,9.8629,9.8872,9.8467,9.8629,24664.0
2015-11-17 14:00:00,12.17,12.17,12.09,12.15,36751.0,9.8629,9.8629,9.7981,9.8467,36751.0
2015-11-17 14:05:00,12.15,12.16,12.12,12.15,48016.0,9.8467,9.8548,9.8224,9.8467,48016.0
2015-11-17 14:10:00,12.14,12.17,12.12,12.12,35416.0,9.8386,9.8629,9.8224,9.8224,35416.0
2015-11-17 14:15:00,12.12,12.12,12.06,12.08,31811.0,9.8224,9.8224,9.7738,9.79,31811.0
2015-11-17 14:20:00,12.08,12.11,12.04,12.05,44291.0,9.79,9.8143,9.7576,9.7657,44291.0
2015-11-17 14:25:00,12.05,12.07,12.03,12.04,33682.0,9.7657,9.7819,9.7495,9.7576,33682.0
2015-11-17 14:30:00,12.04,12.06,12.01,12.05,53922.0,9.7576,9.7738,9.7332,9.7657,53922.0
2015-11-17 14:35:00,12.05,12.1,12.05,12.1,28266.0,9.7657,9.8062,9.7657,9.8062,28266.0
2015-11-17 14:40:00,12.1,12.11,12.05,12.05,48851.0,9.8062,9.8143,9.7657,9.7657,48851.0
2015-11-17 14:45:00,12.05,12.11,12.05,12.11,40558.0,9.7657,9.8143,9.7657,9.8143,40558.0
2015-11-17 14:50:00,12.11,12.12,12.05,12.09,37585.0,9.8143,9.8224,9.7657,9.7981,37585.0
2015-11-17 14:55:00,12.08,12.11,12.07,12.08,36037.0,9.79,9.8143,9.7819,9.79,36037.0
2015-11-17 15:00:00,12.08,12.08,12.02,12.04,53454.0,9.79,9.79,9.7414,9.7576,53454.0
2015-11-17 15:05:00,12.04,12.06,12.02,12.03,52523.0,9.7576,9.7738,9.7414,9.7495,52523.0
2015-11-17 15:10:00,12.02,12.06,12.0,12.01,64548.0,9.7414,9.7738,9.7251,9.7332,64548.0
2015-11-17 15:15:00,12.01,12.03,12.0,12.0,60224.0,9.7332,9.7495,9.7251,9.7251,60224.0
2015-11-17 15:20:00,12.0,12.02,11.96,11.99,124919.0,9.7251,9.7414,9.6927,9.717,124919.0
2015-11-17 15:25:00,11.99,12.01,11.97,12.0,39615.0,9.717,9.7332,9.7008,9.7251,39615.0
2015-11-17 15:30:00,12.0,12.05,11.98,12.03,104852.0,9.7251,9.7657,9.7089,9.7495,104852.0
2015-11-17 15:35:00,12.04,12.04,11.98,12.0,116861.0,9.7576,9.7576,9.7089,9.7251,116861.0
2015-11-17 15:40:00,12.0,12.06,11.99,12.0,138104.0,9.7251,9.7738,9.717,9.7251,138104.0
2015-11-17 15:45:00,12.01,12.03,11.97,11.98,92650.0,9.7332,9.7495,9.7008,9.7089,92650.0
2015-11-17 15:50:00,11.98,12.05,11.98,12.01,217496.0,9.7089,9.7657,9.7089,9.7332,217496.0
2015-11-17 15:55:00,12.01,12.04,12.0,12.03,219181.0,9.7332,9.7576,9.7251,9.7495,219181.0
2015-11-18 09:30:00,12.12,12.24,12.07,12.12,93164.0,9.8224,9.9196,9.7819,9.8224,93164.0
2015-11-18 09:35:00,12.11,12.19,11.96,12.09,65861.0,9.8143,9.8791,9.6927,9.7981,65861.0
2015-11-18 09:40:00,12.1,12.1,12.0,12.05,43247.0,9.8062,9.8062,9.7251,9.7657,43247.0
2015-11-18 09:45:00,12.05,12.15,12.03,12.13,50459.0,9.7657,9.8467,9.7495,9.8305,50459.0
2015-11-18 09:50:00,12.13,12.25,12.11,12.25,155976.0,9.8305,9.9278,9.8143,9.9278,155976.0
2015-11-18 09:55:00,12.25,12.25,12.13,12.23,104644.0,9.9278,9.9278,9.8305,9.9115,104644.0
2015-11-18 10:00:00,12.23,12.26,12.19,12.21,58079.0,9.9115,9.9359,9.8791,9.8953,58079.0
2015-11-18 10:05:00,12.2,12.23,12.17,12.2,52526.0,9.8872,9.9115,9.8629,9.8872,52526.0
2015-11-18 10:10:00,12.19,12.2,12.15,12.18,59109.0,9.8791,9.8872,9.8467,9.871,59109.0
2015-11-18 10:15:00,12.18,12.21,12.15,12.21,51040.0,9.871,9.8953,9.8467,9.8953,51040.0
2015-11-18 10:20:00,12.21,12.22,12.19,12.21,34921.0,9.8953,9.9034,9.8791,9.8953,34921.0
2015-11-18 10:25:00,12.21,12.24,12.17,12.24,32643.0,9.8953,9.9196,9.8629,9.9196,32643.0
2015-11-18 10:30:00,12.24,12.26,12.17,12.17,63390.0,9.9196,9.9359,9.8629,9.8629,63390.0
2015-11-18 10:35:00,12.17,12.28,12.16,12.25,84644.0,9.8629,9.9521,9.8548,9.9278,84644.0
2015-11-18 10:40:00,12.24,12.33,12.24,12.32,95126.0,9.9196,9.9926,9.9196,9.9845,95126.0
2015-11-18 10:45:00,12.32,12.32,12.28,12.3,51634.0,9.9845,9.9845,9.9521,9.9683,51634.0
2015-11-18 10:50:00,12.3,12.31,12.25,12.26,38089.0,9.9683,9.9764,9.9278,9.9359,38089.0
2015-11-18 10:55:00,12.25,12.25,12.19,12.21,62623.0,9.9278,9.9278,9.8791,9.8953,62623.0
2015-11-18 11:00:00,12.2,12.2,12.11,12.13,45001.0,9.8872,9.8872,9.8143,9.8305,45001.0
2015-11-18 11:05:00,12.14,12.15,12.08,12.09,48716.0,9.8386,9.8467,9.79,9.7981,48716.0
2015-11-18 11:10:00,12.09,12.13,12.08,12.11,32508.0,9.7981,9.8305,9.79,9.8143,32508.0
2015-11-18 11:15:00,12.12,12.13,12.05,12.08,58848.0,9.8224,9.8305,9.7657,9.79,58848.0
2015-11-18 11:20:00,12.08,12.1,12.04,12.04,28940.0,9.79,9.8062,9.7576,9.7576,28940.0
2015-11-18 11:25:00,12.04,12.09,12.0,12.06,57251.0,9.7576,9.7981,9.7251,9.7738,57251.0
2015-11-18 11:30:00,12.06,12.08,12.04,12.05,38165.0,9.7738,9.79,9.7576,9.7657,38165.0
2015-11-18 11:35:00,12.06,12.1,12.05,12.06,33187.0,9.7738,9.8062,9.7657,9.7738,33187.0
2015-11-18 11:40:00,12.06,12.08,12.04,12.08,43129.0,9.7738,9.79,9.7576,9.79,43129.0
2015-11-18 11:45:00,12.09,12.17,12.09,12.13,253329.0,9.7981,9.8629,9.7981,9.8305,253329.0
2015-11-18 11:50:00,12.14,12.16,12.13,12.15,429789.0,9.8386,9.8548,9.8305,9.8467,429789.0
2015-11-18 11:55:00,12.15,12.15,12.11,12.11,84058.0,9.8467,9.8467,9.8143,9.8143,84058.0
2015-11-18 12:00:00,12.11,12.11,12.05,12.05,30678.0,9.8143,9.8143,9.7657,9.7657,30678.0
2015-11-18 12:05:00,12.06,12.06,11.92,11.92,69322.0,9.7738,9.7738,9.6603,9.6603,69322.0
2015-11-18 12:10:00,11.92,11.94,11.88,11.9,81122.0,9.6603,9.6765,9.6279,9.6441,81122.0
2015-11-18 12:15:00,11.9,11.93,11.88,11.92,141213.0,9.6441,9.6684,9.6279,9.6603,141213.0
2015-11-18 12:20:00,11.92,11.95,11.86,11.86,1251588.0,9.6603,9.6846,9.6117,9.6117,1251588.0
2015-11-18 12:25:00,11.87,11.93,11.85,11.88,64581.0,9.6198,9.6684,9.6036,9.6279,64581.0
2015-11-18 12:30:00,11.88,11.88,11.84,11.86,54507.0,9.6279,9.6279,9.5955,9.6117,54507.0
2015-11-18 12:35:00,11.86,11.9,11.83,11.87,81125.0,9.6117,9.6441,9.5874,9.6198,81125.0
2015-11-18 12:40:00,11.88,11.89,11.83,11.85,51378.0,9.6279,9.636,9.5874,9.6036,51378.0
2015-11-18 12:45:00,11.85,11.88,11.84,11.85,29081.0,9.6036,9.6279,9.5955,9.6036,29081.0
2015-11-18 12:50:00,11.87,11.9,11.86,11.89,27160.0,9.6198,9.6441,9.6117,9.636,27160.0
2015-11-18 12:55:00,11.89,11.92,11.88,11.9,21839.0,9.636,9.6603,9.6279,9.6441,21839.0
2015-11-18 13:00:00,11.9,11.93,11.89,11.93,38552.0,9.6441,9.6684,9.636,9.6684,38552.0
2015-11-18 13:05:00,11.93,11.97,11.92,11.95,40774.0,9.6684,9.7008,9.6603,9.6846,40774.0
2015-11-18 13:10:00,11.96,12.0,11.95,11.97,42161.0,9.6927,9.7251,9.6846,9.7008,42161.0
2015-11-18 13:15:00,11.96,11.98,11.91,11.96,44731.0,9.6927,9.7089,9.6522,9.6927,44731.0
2015-11-18 13:20:00,11.97,11.99,11.95,11.95,41633.0,9.7008,9.717,9.6846,9.6846,41633.0
2015-11-18 13:25:00,11.95,12.01,11.95,11.96,52361.0,9.6846,9.7332,9.6846,9.6927,52361.0
2015-11-18 13:30:00,11.97,11.98,11.91,11.92,34900.0,9.7008,9.7089,9.6522,9.6603,34900.0
2015-11-18 13:35:00,11.92,11.96,11.89,11.96,92690.0,9.6603,9.6927,9.636,9.6927,92690.0
2015-11-18 13:40:00,11.95,12.0,11.94,11.98,38509.0,9.6846,9.7251,9.6765,9.7089,38509.0
2015-11-18 13:45:00,11.97,11.98,11.92,11.93,36744.0,9.7008,9.7089,9.6603,9.6684,36744.0
2015-11-18 13:50:00,11.93,11.94,11.9,11.9,46715.0,9.6684,9.6765,9.6441,9.6441,46715.0
2015-11-18 13:55:00,11.9,11.93,11.89,11.93,27918.0,9.6441,9.6684,9.636,9.6684,27918.0
2015-11-18 14:00:00,11.93,12.0,11.89,12.0,116022.0,9.6684,9.7251,9.636,9.7251,116022.0
2015-11-18 14:05:00,12.0,12.06,11.95,12.05,134994.0,9.7251,9.7738,9.6846,9.7657,134994.0
2015-11-18 14:10:00,12.05,12.13,12.04,12.09,91997.0,9.7657,9.8305,9.7576,9.7981,91997.0
2015-11-18 14:15:00,12.09,12.13,12.07,12.1,58168.0,9.7981,9.8305,9.7819,9.8062,58168.0
2015-11-18 14:20:00,12.09,12.12,12.09,12.12,62722.0,9.7981,9.8224,9.7981,9.8224,62722.0
2015-11-18 14:25:00,12.12,12.13,12.07,12.11,60899.0,9.8224,9.8305,9.7819,9.8143,60899.0
2015-11-18 14:30:00,12.11,12.12,12.08,12.11,77525.0,9.8143,9.8224,9.79,9.8143,77525.0
2015-11-18 14:35:00,12.1,12.13,12.07,12.08,150229.0,9.8062,9.8305,9.7819,9.79,150229.0
2015-11-18 14:40:00,12.08,12.12,12.08,12.12,112503.0,9.79,9.8224,9.79,9.8224,112503.0
2015-11-18 14:45:00,12.12,12.14,12.1,12.1,50394.0,9.8224,9.8386,9.8062,9.8062,50394.0
2015-11-18 14:50:00,12.11,12.14,12.09,12.14,53007.0,9.8143,9.8386,9.7981,9.8386,53007.0
2015-11-18 14:55:00,12.13,12.15,12.11,12.15,61261.0,9.8305,9.8467,9.8143,9.8467,61261.0
2015-11-18 15:00:00,12.15,12.15,12.09,12.12,81828.0,9.8467,9.8467,9.7981,9.8224,81828.0
2015-11-18 15:05:00,12.12,12.16,12.1,12.13,112760.0,9.8224,9.8548,9.8062,9.8305,112760.0
2015-11-18 15:10:00,12.14,12.21,12.13,12.16,465024.0,9.8386,9.8953,9.8305,9.8548,465024.0
2015-11-18 15:15:00,12.17,12.2,12.16,12.18,107286.0,9.8629,9.8872,9.8548,9.871,107286.0
2015-11-18 15:20:00,12.17,12.18,12.15,12.18,106725.0,9.8629,9.871,9.8467,9.871,106725.0
2015-11-18 15:25:00,12.18,12.18,12.14,12.17,112883.0,9.871,9.871,9.8386,9.8629,112883.0
2015-11-18 15:30:00,12.17,12.19,12.15,12.16,146264.0,9.8629,9.8791,9.8467,9.8548,146264.0
2015-11-18 15:35:00,12.16,12.18,12.13,12.13,186291.0,9.8548,9.871,9.8305,9.8305,186291.0
2015-11-18 15:40:00,12.14,12.16,12.13,12.15,198436.0,9.8386,9.8548,9.8305,9.8467,198436.0
2015-11-18 15:45:00,12.16,12.17,12.14,12.16,728048.0,9.8548,9.8629,9.8386,9.8548,728048.0
2015-11-18 15:50:00,12.16,12.16,12.12,12.15,355273.0,9.8548,9.8548,9.8224,9.8467,355273.0
2015-11-18 15:55:00,12.15,12.15,12.12,12.13,870823.0,9.8467,9.8467,9.8224,9.8305,870823.0
2015-11-19 09:30:00,12.18,12.18,12.1,12.13,89155.0,9.871,9.871,9.8062,9.8305,89155.0
2015-11-19 09:35:00,12.15,12.15,11.95,11.95,64190.0,9.8467,9.8467,9.6846,9.6846,64190.0
2015-11-19 09:40:00,11.95,11.97,11.86,11.86,87972.0,9.6846,9.7008,9.6117,9.6117,87972.0
2015-11-19 09:45:00,11.87,11.9,11.82,11.9,124840.0,9.6198,9.6441,9.5793,9.6441,124840.0
2015-11-19 09:50:00,11.9,11.92,11.86,11.88,90196.0,9.6441,9.6603,9.6117,9.6279,90196.0
2015-11-19 09:55:00,11.89,11.9,11.85,11.87,39289.0,9.636,9.6441,9.6036,9.6198,39289.0
2015-11-19 10:00:00,11.86,11.86,11.7,11.72,162584.0,9.6117,9.6117,9.482,9.4982,162584.0
2015-11-19 10:05:00,11.71,11.74,11.63,11.71,200175.0,9.4901,9.5144,9.4253,9.4901,200175.0
2015-11-19 10:10:00,11.72,11.77,11.68,11.7,154933.0,9.4982,9.5387,9.4658,9.482,154933.0
2015-11-19 10:15:00,11.7,11.73,11.68,11.73,111069.0,9.482,9.5063,9.4658,9.5063,111069.0
2015-11-19 10:20:00,11.73,11.8,11.72,11.8,94658.0,9.5063,9.5631,9.4982,9.5631,94658.0
2015-11-19 10:25:00,11.8,11.88,11.8,11.85,57197.0,9.5631,9.6279,9.5631,9.6036,57197.0
2015-11-19 10:30:00,11.86,11.95,11.85,11.94,71387.0,9.6117,9.6846,9.6036,9.6765,71387.0
2015-11-19 10:35:00,11.94,11.98,11.92,11.98,31571.0,9.6765,9.7089,9.6603,9.7089,31571.0
2015-11-19 10:40:00,11.98,12.0,11.98,11.99,40943.0,9.7089,9.7251,9.7089,9.717,40943.0
2015-11-19 10:45:00,11.98,12.01,11.98,12.0,50233.0,9.7089,9.7332,9.7089,9.7251,50233.0
2015-11-19 10:50:00,11.99,12.0,11.88,11.88,57267.0,9.717,9.7251,9.6279,9.6279,57267.0
2015-11-19 10:55:00,11.88,11.95,11.88,11.93,39820.0,9.6279,9.6846,9.6279,9.6684,39820.0
2015-11-19 11:00:00,11.94,11.98,11.91,11.98,22702.0,9.6765,9.7089,9.6522,9.7089,22702.0
2015-11-19 11:05:00,11.98,12.0,11.94,11.97,31137.0,9.7089,9.7251,9.6765,9.7008,31137.0
2015-11-19 11:10:00,11.98,12.0,11.91,11.92,27031.0,9.7089,9.7251,9.6522,9.6603,27031.0
2015-11-19 11:15:00,11.93,11.97,11.91,11.91,106856.0,9.6684,9.7008,9.6522,9.6522,106856.0
2015-11-19 11:20:00,11.92,11.96,11.87,11.9,43685.0,9.6603,9.6927,9.6198,9.6441,43685.0
2015-11-19 11:25:00,11.91,11.99,11.9,11.96,111416.0,9.6522,9.717,9.6441,9.6927,111416.0
2015-11-19 11:30:00,11.95,12.02,11.94,12.02,91534.0,9.6846,9.7414,9.6765,9.7414,91534.0
2015-11-19 11:35:00,12.02,12.02,11.99,11.99,110650.0,9.7414,9.7414,9.717,9.717,110650.0
2015-11-19 11:40:00,12.0,12.01,11.97,12.01,48147.0,9.7251,9.7332,9.7008,9.7332,48147.0
2015-11-19 11:45:00,12.01,12.01,11.98,11.99,63036.0,9.7332,9.7332,9.7089,9.717,63036.0
2015-11-19 11:50:00,11.99,12.01,11.97,11.99,63616.0,9.717,9.7332,9.7008,9.717,63616.0
2015-11-19 11:55:00,11.98,12.01,11.97,12.0,25296.0,9.7089,9.7332,9.7008,9.7251,25296.0
2015-11-19 12:00:00,12.0,12.03,12.0,12.0,56053.0,9.7251,9.7495,9.7251,9.7251,56053.0
2015-11-19 12:05:00,12.0,12.01,12.0,12.01,5795.0,9.7251,9.7332,9.7251,9.7332,5795.0
2015-11-19 12:10:00,12.01,12.02,11.96,11.96,49770.0,9.7332,9.7414,9.6927,9.6927,49770.0
2015-11-19 12:15:00,11.97,11.98,11.9,11.92,122427.0,9.7008,9.7089,9.6441,9.6603,122427.0
2015-11-19 12:20:00,11.92,11.93,11.88,11.88,34252.0,9.6603,9.6684,9.6279,9.6279,34252.0
2015-11-19 12:25:00,11.88,11.89,11.85,11.87,36871.0,9.6279,9.636,9.6036,9.6198,36871.0
2015-11-19 12:30:00,11.87,11.91,11.82,11.88,71877.0,9.6198,9.6522,9.5793,9.6279,71877.0
2015-11-19 12:35:00,11.88,11.91,11.88,11.9,28846.0,9.6279,9.6522,9.6279,9.6441,28846.0
2015-11-19 12:40:00,11.9,11.99,11.9,11.99,21942.0,9.6441,9.717,9.6441,9.717,21942.0
2015-11-19 12:45:00,11.99,12.02,11.97,12.02,32792.0,9.717,9.7414,9.7008,9.7414,32792.0
2015-11-19 12:50:00,12.02,12.04,11.96,12.0,71527.0,9.7414,9.7576,9.6927,9.7251,71527.0
2015-11-19 12:55:00,12.0,12.02,11.98,12.0,38162.0,9.7251,9.7414,9.7089,9.7251,38162.0
2015-11-19 13:00:00,12.0,12.01,11.99,12.01,20922.0,9.7251,9.7332,9.717,9.7332,20922.0
2015-11-19 13:05:00,12.0,12.0,11.99,11.99,26609.0,9.7251,9.7251,9.717,9.717,26609.0
2015-11-19 13:10:00,12.0,12.0,11.94,11.95,41053.0,9.7251,9.7251,9.6765,9.6846,41053.0
2015-11-19 13:15:00,11.94,11.96,11.94,11.96,22946.0,9.6765,9.6927,9.6765,9.6927,22946.0
2015-11-19 13:20:00,11.96,11.98,11.95,11.98,21387.0,9.6927,9.7089,9.6846,9.7089,21387.0
2015-11-19 13:25:00,11.98,11.98,11.95,11.96,36421.0,9.7089,9.7089,9.6846,9.6927,36421.0
2015-11-19 13:30:00,11.95,11.95,11.94,11.94,6841.0,9.6846,9.6846,9.6765,9.6765,6841.0
2015-11-19 13:35:00,11.94,11.95,11.91,11.95,36944.0,9.6765,9.6846,9.6522,9.6846,36944.0
2015-11-19 13:40:00,11.95,11.96,11.94,11.95,24617.0,9.6846,9.6927,9.6765,9.6846,24617.0
2015-11-19 13:45:00,11.95,11.95,11.92,11.92,30184.0,9.6846,9.6846,9.6603,9.6603,30184.0
2015-11-19 13:50:00,11.93,11.93,11.91,11.93,21185.0,9.6684,9.6684,9.6522,9.6684,21185.0
2015-11-19 13:55:00,11.93,11.94,11.92,11.92,161979.0,9.6684,9.6765,9.6603,9.6603,161979.0
2015-11-19 14:00:00,11.92,11.94,11.9,11.94,41369.0,9.6603,9.6765,9.6441,9.6765,41369.0
2015-11-19 14:05:00,11.94,11.97,11.92,11.92,46044.0,9.6765,9.7008,9.6603,9.6603,46044.0
2015-11-19 14:10:00,11.92,11.95,11.92,11.94,51756.0,9.6603,9.6846,9.6603,9.6765,51756.0
2015-11-19 14:15:00,11.94,11.95,11.92,11.95,43378.0,9.6765,9.6846,9.6603,9.6846,43378.0
2015-11-19 14:20:00,11.94,11.95,11.92,11.95,25780.0,9.6765,9.6846,9.6603,9.6846,25780.0
2015-11-19 14:25:00,11.95,11.95,11.93,11.93,26311.0,9.6846,9.6846,9.6684,9.6684,26311.0
2015-11-19 14:30:00,11.94,11.95,11.92,11.92,49939.0,9.6765,9.6846,9.6603,9.6603,49939.0
2015-11-19 14:35:00,11.92,11.94,11.92,11.94,45739.0,9.6603,9.6765,9.6603,9.6765,45739.0
2015-11-19 14:40:00,11.94,11.95,11.93,11.95,48048.0,9.6765,9.6846,9.6684,9.6846,48048.0
2015-11-19 14:45:00,11.94,11.97,11.94,11.97,24891.0,9.6765,9.7008,9.6765,9.7008,24891.0
2015-11-19 14:50:00,11.97,12.04,11.96,12.02,52652.0,9.7008,9.7576,9.6927,9.7414,52652.0
2015-11-19 14:55:00,12.03,12.05,12.02,12.04,52213.0,9.7495,9.7657,9.7414,9.7576,52213.0
2015-11-19 15:00:00,12.05,12.05,12.03,12.04,57543.0,9.7657,9.7657,9.7495,9.7576,57543.0
2015-11-19 15:05:00,12.04,12.05,12.01,12.02,92753.0,9.7576,9.7657,9.7332,9.7414,92753.0
2015-11-19 15:10:00,12.01,12.03,12.0,12.01,116148.0,9.7332,9.7495,9.7251,9.7332,116148.0
2015-11-19 15:15:00,12.01,12.01,11.97,11.99,80758.0,9.7332,9.7332,9.7008,9.717,80758.0
2015-11-19 15:20:00,11.99,12.0,11.96,11.99,109902.0,9.717,9.7251,9.6927,9.717,109902.0
2015-11-19 15:25:00,11.99,12.01,11.98,11.99,63771.0,9.717,9.7332,9.7089,9.717,63771.0
2015-11-19 15:30:00,11.99,12.0,11.95,11.96,81865.0,9.717,9.7251,9.6846,9.6927,81865.0
2015-11-19 15:35:00,11.97,11.98,11.95,11.97,95584.0,9.7008,9.7089,9.6846,9.7008,95584.0
2015-11-19 15:40:00,11.98,11.98,11.94,11.94,141495.0,9.7089,9.7089,9.6765,9.6765,141495.0
2015-11-19 15:45:00,11.94,11.95,11.93,11.93,84628.0,9.6765,9.6846,9.6684,9.6684,84628.0
2015-11-19 15:50:00,11.93,11.95,11.93,11.94,116330.0,9.6684,9.6846,9.6684,9.6765,116330.0
2015-11-19 15:55:00,11.94,11.95,11.92,11.94,344442.0,9.6765,9.6846,9.6603,9.6765,344442.0
2015-11-20 09:30:00,12.09,12.1,11.98,12.01,149410.0,9.7981,9.8062,9.7089,9.7332,149410.0
2015-11-20 09:35:00,12.03,12.1,11.96,11.99,32662.0,9.7495,9.8062,9.6927,9.717,32662.0
2015-11-20 09:40:00,12.0,12.06,11.98,12.03,20117.0,9.7251,9.7738,9.7089,9.7495,20117.0
2015-11-20 09:45:00,12.03,12.06,12.01,12.02,35987.0,9.7495,9.7738,9.7332,9.7414,35987.0
2015-11-20 09:50:00,12.02,12.05,11.99,12.0,32223.0,9.7414,9.7657,9.717,9.7251,32223.0
2015-11-20 09:55:00,12.0,12.0,11.94,11.95,47692.0,9.7251,9.7251,9.6765,9.6846,47692.0
2015-11-20 10:00:00,11.94,11.96,11.88,11.88,25298.0,9.6765,9.6927,9.6279,9.6279,25298.0
2015-11-20 10:05:00,11.88,11.92,11.87,11.88,33592.0,9.6279,9.6603,9.6198,9.6279,33592.0
2015-11-20 10:10:00,11.87,11.91,11.85,11.91,40634.0,9.6198,9.6522,9.6036,9.6522,40634.0
2015-11-20 10:15:00,11.9,11.9,11.86,11.87,27817.0,9.6441,9.6441,9.6117,9.6198,27817.0
2015-11-20 10:20:00,11.86,11.87,11.85,11.87,26823.0,9.6117,9.6198,9.6036,9.6198,26823.0
2015-11-20 10:25:00,11.87,11.9,11.86,11.87,29209.0,9.6198,9.6441,9.6117,9.6198,29209.0
2015-11-20 10:30:00,11.87,11.89,11.84,11.85,167947.0,9.6198,9.636,9.5955,9.6036,167947.0
2015-11-20 10:35:00,11.86,11.9,11.85,11.88,33646.0,9.6117,9.6441,9.6036,9.6279,33646.0
2015-11-20 10:40:00,11.88,11.92,11.86,11.88,35013.0,9.6279,9.6603,9.6117,9.6279,35013.0
2015-11-20 10:45:00,11.88,11.93,11.87,11.89,32459.0,9.6279,9.6684,9.6198,9.636,32459.0
2015-11-20 10:50:00,11.89,11.93,11.89,11.91,20446.0,9.636,9.6684,9.636,9.6522,20446.0
2015-11-20 10:55:00,11.91,11.91,11.82,11.82,39196.0,9.6522,9.6522,9.5793,9.5793,39196.0
2015-11-20 11:00:00,11.82,11.87,11.81,11.84,28032.0,9.5793,9.6198,9.5712,9.5955,28032.0
2015-11-20 11:05:00,11.85,11.87,11.83,11.87,24460.0,9.6036,9.6198,9.5874,9.6198,24460.0
2015-11-20 11:10:00,11.86,11.88,11.85,11.85,18028.0,9.6117,9.6279,9.6036,9.6036,18028.0
2015-11-20 11:15:00,11.86,11.9,11.84,11.9,29223.0,9.6117,9.6441,9.5955,9.6441,29223.0
2015-11-20 11:20:00,11.9,11.9,11.85,11.88,30383.0,9.6441,9.6441,9.6036,9.6279,30383.0
2015-11-20 11:25:00,11.88,11.88,11.82,11.82,25655.0,9.6279,9.6279,9.5793,9.5793,25655.0
2015-11-20 11:30:00,11.83,11.84,11.81,11.83,22312.0,9.5874,9.5955,9.5712,9.5874,22312.0
2015-11-20 11:35:00,11.82,11.83,11.8,11.82,23117.0,9.5793,9.5874,9.5631,9.5793,23117.0
2015-11-20 11:40:00,11.82,11.84,11.81,11.82,18909.0,9.5793,9.5955,9.5712,9.5793,18909.0
2015-11-20 11:45:00,11.82,11.84,11.79,11.8,32143.0,9.5793,9.5955,9.555,9.5631,32143.0
2015-11-20 11:50:00,11.79,11.8,11.76,11.77,30419.0,9.555,9.5631,9.5306,9.5387,30419.0
2015-11-20 11:55:00,11.77,11.81,11.77,11.8,33922.0,9.5387,9.5712,9.5387,9.5631,33922.0
2015-11-20 12:00:00,11.8,11.82,11.79,11.82,23449.0,9.5631,9.5793,9.555,9.5793,23449.0
2015-11-20 12:05:00,11.82,11.83,11.8,11.82,38494.0,9.5793,9.5874,9.5631,9.5793,38494.0
2015-11-20 12:10:00,11.82,11.83,11.8,11.81,17161.0,9.5793,9.5874,9.5631,9.5712,17161.0
2015-11-20 12:15:00,11.8,11.87,11.8,11.86,21878.0,9.5631,9.6198,9.5631,9.6117,21878.0
2015-11-20 12:20:00,11.86,11.87,11.85,11.86,32685.0,9.6117,9.6198,9.6036,9.6117,32685.0
2015-11-20 12:25:00,11.85,11.86,11.81,11.82,31031.0,9.6036,9.6117,9.5712,9.5793,31031.0
2015-11-20 12:30:00,11.82,11.84,11.81,11.83,23934.0,9.5793,9.5955,9.5712,9.5874,23934.0
2015-11-20 12:35:00,11.83,11.86,11.82,11.85,20257.0,9.5874,9.6117,9.5793,9.6036,20257.0
2015-11-20 12:40:00,11.85,11.88,11.85,11.88,30750.0,9.6036,9.6279,9.6036,9.6279,30750.0
2015-11-20 12:45:00,11.88,11.9,11.87,11.87,25880.0,9.6279,9.6441,9.6198,9.6198,25880.0
2015-11-20 12:50:00,11.87,11.9,11.87,11.87,33549.0,9.6198,9.6441,9.6198,9.6198,33549.0
2015-11-20 12:55:00,11.87,11.9,11.87,11.9,27451.0,9.6198,9.6441,9.6198,9.6441,27451.0
2015-11-20 13:00:00,11.9,11.92,11.89,11.91,40188.0,9.6441,9.6603,9.636,9.6522,40188.0
2015-11-20 13:05:00,11.91,11.93,11.9,11.92,22548.0,9.6522,9.6684,9.6441,9.6603,22548.0
2015-11-20 13:10:00,11.93,11.95,11.9,11.9,25490.0,9.6684,9.6846,9.6441,9.6441,25490.0
2015-11-20 13:15:00,11.91,11.93,11.91,11.93,23362.0,9.6522,9.6684,9.6522,9.6684,23362.0
2015-11-20 13:20:00,11.93,11.96,11.92,11.96,27424.0,9.6684,9.6927,9.6603,9.6927,27424.0
2015-11-20 13:25:00,11.96,11.96,11.92,11.93,40728.0,9.6927,9.6927,9.6603,9.6684,40728.0
2015-11-20 13:30:00,11.93,11.93,11.89,11.89,34683.0,9.6684,9.6684,9.636,9.636,34683.0
2015-11-20 13:35:00,11.9,11.93,11.87,11.92,36092.0,9.6441,9.6684,9.6198,9.6603,36092.0
2015-11-20 13:40:00,11.92,11.93,11.9,11.9,39755.0,9.6603,9.6684,9.6441,9.6441,39755.0
2015-11-20 13:45:00,11.9,11.93,11.89,11.9,21867.0,9.6441,9.6684,9.636,9.6441,21867.0
2015-11-20 13:50:00,11.9,11.95,11.9,11.95,23321.0,9.6441,9.6846,9.6441,9.6846,23321.0
2015-11-20 13:55:00,11.95,11.99,11.95,11.99,166173.0,9.6846,9.717,9.6846,9.717,166173.0
2015-11-20 14:00:00,11.98,11.99,11.96,11.96,29882.0,9.7089,9.717,9.6927,9.6927,29882.0
2015-11-20 14:05:00,11.96,12.0,11.95,12.0,37236.0,9.6927,9.7251,9.6846,9.7251,37236.0
2015-11-20 14:10:00,12.0,12.01,11.99,11.99,33308.0,9.7251,9.7332,9.717,9.717,33308.0
2015-11-20 14:15:00,11.99,12.02,11.99,12.0,39369.0,9.717,9.7414,9.717,9.7251,39369.0
2015-11-20 14:20:00,11.99,12.0,11.97,11.97,24050.0,9.717,9.7251,9.7008,9.7008,24050.0
2015-11-20 14:25:00,11.97,12.01,11.97,12.01,33849.0,9.7008,9.7332,9.7008,9.7332,33849.0
2015-11-20 14:30:00,12.0,12.01,11.96,11.98,61032.0,9.7251,9.7332,9.6927,9.7089,61032.0
2015-11-20 14:35:00,11.99,12.02,11.99,12.0,30118.0,9.717,9.7414,9.717,9.7251,30118.0
2015-11-20 14:40:00,12.0,12.02,11.98,12.0,43224.0,9.7251,9.7414,9.7089,9.7251,43224.0
2015-11-20 14:45:00,12.01,12.02,11.98,11.98,34882.0,9.7332,9.7414,9.7089,9.7089,34882.0
2015-11-20 14:50:00,11.98,12.03,11.98,12.02,46434.0,9.7089,9.7495,9.7089,9.7414,46434.0
2015-11-20 14:55:00,12.01,12.04,12.0,12.0,44059.0,9.7332,9.7576,9.7251,9.7251,44059.0
2015-11-20 15:00:00,12.01,12.01,11.98,11.98,49718.0,9.7332,9.7332,9.7089,9.7089,49718.0
2015-11-20 15:05:00,11.98,11.99,11.94,11.99,85724.0,9.7089,9.717,9.6765,9.717,85724.0
2015-11-20 15:10:00,11.99,11.99,11.94,11.95,110333.0,9.717,9.717,9.6765,9.6846,110333.0
2015-11-20 15:15:00,11.95,11.97,11.93,11.97,40373.0,9.6846,9.7008,9.6684,9.7008,40373.0
2015-11-20 15:20:00,11.97,11.99,11.96,11.97,46341.0,9.7008,9.717,9.6927,9.7008,46341.0
2015-11-20 15:25:00,11.97,12.01,11.96,12.01,46880.0,9.7008,9.7332,9.6927,9.7332,46880.0
2015-11-20 15:30:00,12.01,12.02,11.98,12.02,111021.0,9.7332,9.7414,9.7089,9.7414,111021.0
2015-11-20 15:35:00,12.02,12.05,11.99,12.0,155971.0,9.7414,9.7657,9.717,9.7251,155971.0
2015-11-20 15:40:00,12.0,12.01,11.97,12.0,214965.0,9.7251,9.7332,9.7008,9.7251,214965.0
2015-11-20 15:45:00,12.0,12.02,11.99,12.01,106218.0,9.7251,9.7414,9.717,9.7332,106218.0
2015-11-20 15:50:00,12.02,12.03,12.0,12.01,109976.0,9.7414,9.7495,9.7251,9.7332,109976.0
2015-11-20 15:55:00,12.01,12.01,11.98,12.0,258902.0,9.7332,9.7332,9.7089,9.7251,258902.0
2015-11-23 09:30:00,12.09,12.23,12.06,12.09,194216.0,9.7981,9.9115,9.7738,9.7981,194216.0
2015-11-23 09:35:00,12.1,12.13,12.0,12.0,64135.0,9.8062,9.8305,9.7251,9.7251,64135.0
2015-11-23 09:40:00,12.01,12.09,11.97,12.0,64572.0,9.7332,9.7981,9.7008,9.7251,64572.0
2015-11-23 09:45:00,12.0,12.05,11.98,12.04,197305.0,9.7251,9.7657,9.7089,9.7576,197305.0
2015-11-23 09:50:00,12.05,12.05,12.0,12.0,30798.0,9.7657,9.7657,9.7251,9.7251,30798.0
2015-11-23 09:55:00,12.0,12.03,11.92,11.92,30331.0,9.7251,9.7495,9.6603,9.6603,30331.0
2015-11-23 10:00:00,11.92,11.94,11.82,11.83,30789.0,9.6603,9.6765,9.5793,9.5874,30789.0
2015-11-23 10:05:00,11.83,11.89,11.82,11.87,26280.0,9.5874,9.636,9.5793,9.6198,26280.0
2015-11-23 10:10:00,11.88,11.96,11.88,11.93,49781.0,9.6279,9.6927,9.6279,9.6684,49781.0
2015-11-23 10:15:00,11.93,11.99,11.91,11.99,35544.0,9.6684,9.717,9.6522,9.717,35544.0
2015-11-23 10:20:00,12.0,12.06,11.97,12.06,40768.0,9.7251,9.7738,9.7008,9.7738,40768.0
2015-11-23 10:25:00,12.06,12.07,12.0,12.03,52895.0,9.7738,9.7819,9.7251,9.7495,52895.0
2015-11-23 10:30:00,12.03,12.05,11.99,12.0,55374.0,9.7495,9.7657,9.717,9.7251,55374.0
2015-11-23 10:35:00,12.01,12.04,12.0,12.01,37254.0,9.7332,9.7576,9.7251,9.7332,37254.0
2015-11-23 10:40:00,12.01,12.02,11.93,11.94,113305.0,9.7332,9.7414,9.6684,9.6765,113305.0
2015-11-23 10:45:00,11.95,11.98,11.94,11.95,53469.0,9.6846,9.7089,9.6765,9.6846,53469.0
2015-11-23 10:50:00,11.95,11.97,11.91,11.92,81805.0,9.6846,9.7008,9.6522,9.6603,81805.0
2015-11-23 10:55:00,11.93,11.95,11.92,11.93,38597.0,9.6684,9.6846,9.6603,9.6684,38597.0
2015-11-23 11:00:00,11.92,11.95,11.91,11.91,58930.0,9.6603,9.6846,9.6522,9.6522,58930.0
2015-11-23 11:05:00,11.91,11.91,11.85,11.88,212542.0,9.6522,9.6522,9.6036,9.6279,212542.0
2015-11-23 11:10:00,11.89,11.94,11.88,11.94,51330.0,9.636,9.6765,9.6279,9.6765,51330.0
2015-11-23 11:15:00,11.95,12.0,11.95,11.97,29876.0,9.6846,9.7251,9.6846,9.7008,29876.0
2015-11-23 11:20:00,11.98,11.99,11.96,11.97,45754.0,9.7089,9.717,9.6927,9.7008,45754.0
2015-11-23 11:25:00,11.96,12.0,11.94,11.96,63353.0,9.6927,9.7251,9.6765,9.6927,63353.0
2015-11-23 11:30:00,11.96,12.0,11.95,11.95,43951.0,9.6927,9.7251,9.6846,9.6846,43951.0
2015-11-23 11:35:00,11.95,12.0,11.95,12.0,41285.0,9.6846,9.7251,9.6846,9.7251,41285.0
2015-11-23 11:40:00,11.99,12.0,11.98,12.0,62527.0,9.717,9.7251,9.7089,9.7251,62527.0
2015-11-23 11:45:00,12.0,12.01,11.98,11.99,52514.0,9.7251,9.7332,9.7089,9.717,52514.0
2015-11-23 11:50:00,11.99,12.01,11.98,11.99,36245.0,9.717,9.7332,9.7089,9.717,36245.0
2015-11-23 11:55:00,12.0,12.04,11.99,12.02,25293.0,9.7251,9.7576,9.717,9.7414,25293.0
2015-11-23 12:00:00,12.01,12.08,12.0,12.07,68990.0,9.7332,9.79,9.7251,9.7819,68990.0
2015-11-23 12:05:00,12.07,12.13,12.07,12.1,56203.0,9.7819,9.8305,9.7819,9.8062,56203.0
2015-11-23 12:10:00,12.09,12.12,12.09,12.12,51093.0,9.7981,9.8224,9.7981,9.8224,51093.0
2015-11-23 12:15:00,12.12,12.16,12.1,12.16,52459.0,9.8224,9.8548,9.8062,9.8548,52459.0
2015-11-23 12:20:00,12.17,12.2,12.15,12.16,43201.0,9.8629,9.8872,9.8467,9.8548,43201.0
2015-11-23 12:25:00,12.17,12.2,12.15,12.15,377103.0,9.8629,9.8872,9.8467,9.8467,377103.0
2015-11-23 12:30:00,12.15,12.15,12.09,12.09,69085.0,9.8467,9.8467,9.7981,9.7981,69085.0
2015-11-23 12:35:00,12.09,12.13,12.09,12.12,55198.0,9.7981,9.8305,9.7981,9.8224,55198.0
2015-11-23 12:40:00,12.13,12.15,12.09,12.11,42235.0,9.8305,9.8467,9.7981,9.8143,42235.0
2015-11-23 12:45:00,12.12,12.18,12.11,12.17,20433.0,9.8224,9.871,9.8143,9.8629,20433.0
2015-11-23 12:50:00,12.16,12.17,12.14,12.15,31588.0,9.8548,9.8629,9.8386,9.8467,31588.0
2015-11-23 12:55:00,12.15,12.15,12.13,12.13,24228.0,9.8467,9.8467,9.8305,9.8305,24228.0
2015-11-23 13:00:00,12.13,12.15,12.13,12.14,51694.0,9.8305,9.8467,9.8305,9.8386,51694.0
2015-11-23 13:05:00,12.15,12.15,12.13,12.15,37072.0,9.8467,9.8467,9.8305,9.8467,37072.0
2015-11-23 13:10:00,12.15,12.15,12.14,12.14,6512.0,9.8467,9.8467,9.8386,9.8386,6512.0
2015-11-23 13:15:00,12.15,12.15,12.13,12.13,16037.0,9.8467,9.8467,9.8305,9.8305,16037.0
2015-11-23 13:20:00,12.13,12.15,12.13,12.14,33322.0,9.8305,9.8467,9.8305,9.8386,33322.0
2015-11-23 13:25:00,12.14,12.16,12.13,12.13,50015.0,9.8386,9.8548,9.8305,9.8305,50015.0
2015-11-23 13:30:00,12.13,12.13,12.1,12.13,22089.0,9.8305,9.8305,9.8062,9.8305,22089.0
2015-11-23 13:35:00,12.13,12.15,12.13,12.15,21474.0,9.8305,9.8467,9.8305,9.8467,21474.0
2015-11-23 13:40:00,12.14,12.14,12.12,12.14,22007.0,9.8386,9.8386,9.8224,9.8386,22007.0
2015-11-23 13:45:00,12.15,12.15,12.12,12.15,40220.0,9.8467,9.8467,9.8224,9.8467,40220.0
2015-11-23 13:50:00,12.15,12.15,12.1,12.13,43797.0,9.8467,9.8467,9.8062,9.8305,43797.0
2015-11-23 13:55:00,12.12,12.12,12.08,12.08,25164.0,9.8224,9.8224,9.79,9.79,25164.0
2015-11-23 14:00:00,12.08,12.14,12.08,12.1,48225.0,9.79,9.8386,9.79,9.8062,48225.0
2015-11-23 14:05:00,12.11,12.11,12.08,12.09,149623.0,9.8143,9.8143,9.79,9.7981,149623.0
2015-11-23 14:10:00,12.1,12.13,12.09,12.11,77066.0,9.8062,9.8305,9.7981,9.8143,77066.0
2015-11-23 14:15:00,12.11,12.13,12.1,12.11,30176.0,9.8143,9.8305,9.8062,9.8143,30176.0
2015-11-23 14:20:00,12.12,12.13,12.11,12.11,32085.0,9.8224,9.8305,9.8143,9.8143,32085.0
2015-11-23 14:25:00,12.11,12.15,12.11,12.14,66566.0,9.8143,9.8467,9.8143,9.8386,66566.0
2015-11-23 14:30:00,12.13,12.14,12.1,12.11,68538.0,9.8305,9.8386,9.8062,9.8143,68538.0
2015-11-23 14:35:00,12.11,12.12,12.09,12.12,65127.0,9.8143,9.8224,9.7981,9.8224,65127.0
2015-11-23 14:40:00,12.12,12.13,12.1,12.1,55981.0,9.8224,9.8305,9.8062,9.8062,55981.0
2015-11-23 14:45:00,12.1,12.11,12.08,12.09,53124.0,9.8062,9.8143,9.79,9.7981,53124.0
2015-11-23 14:50:00,12.1,12.1,12.09,12.09,12250.0,9.8062,9.8062,9.7981,9.7981,12250.0
2015-11-23 14:55:00,12.09,12.1,12.09,12.1,16334.0,9.7981,9.8062,9.7981,9.8062,16334.0
2015-11-23 15:00:00,12.1,12.1,12.06,12.06,59162.0,9.8062,9.8062,9.7738,9.7738,59162.0
2015-11-23 15:05:00,12.06,12.09,12.06,12.09,59054.0,9.7738,9.7981,9.7738,9.7981,59054.0
2015-11-23 15:10:00,12.09,12.1,12.08,12.08,25830.0,9.7981,9.8062,9.79,9.79,25830.0
2015-11-23 15:15:00,12.08,12.09,12.07,12.08,23969.0,9.79,9.7981,9.7819,9.79,23969.0
2015-11-23 15:20:00,12.08,12.1,12.08,12.09,35559.0,9.79,9.8062,9.79,9.7981,35559.0
2015-11-23 15:25:00,12.08,12.1,12.08,12.1,41962.0,9.79,9.8062,9.79,9.8062,41962.0
2015-11-23 15:30:00,12.1,12.11,12.08,12.1,171623.0,9.8062,9.8143,9.79,9.8062,171623.0
2015-11-23 15:35:00,12.1,12.11,12.08,12.11,104905.0,9.8062,9.8143,9.79,9.8143,104905.0
2015-11-23 15:40:00,12.11,12.12,12.09,12.11,83524.0,9.8143,9.8224,9.7981,9.8143,83524.0
2015-11-23 15:45:00,12.1,12.12,12.1,12.12,92602.0,9.8062,9.8224,9.8062,9.8224,92602.0
2015-11-23 15:50:00,12.11,12.14,12.09,12.1,199148.0,9.8143,9.8386,9.7981,9.8062,199148.0
2015-11-23 15:55:00,12.1,12.16,12.09,12.14,799832.0,9.8062,9.8548,9.7981,9.8386,799832.0
2015-11-24 09:30:00,12.05,12.13,12.05,12.13,53587.0,9.7657,9.8305,9.7657,9.8305,53587.0
2015-11-24 09:35:00,12.14,12.28,12.14,12.23,83829.0,9.8386,9.9521,9.8386,9.9115,83829.0
2015-11-24 09:40:00,12.23,12.34,12.23,12.3,43242.0,9.9115,10.0007,9.9115,9.9683,43242.0
2015-11-24 09:45:00,12.28,12.31,12.22,12.22,39366.0,9.9521,9.9764,9.9034,9.9034,39366.0
2015-11-24 09:50:00,12.23,12.31,12.23,12.3,78929.0,9.9115,9.9764,9.9115,9.9683,78929.0
2015-11-24 09:55:00,12.3,12.32,12.29,12.3,106282.0,9.9683,9.9845,9.9602,9.9683,106282.0
2015-11-24 10:00:00,12.29,12.34,12.26,12.32,50716.0,9.9602,10.0007,9.9359,9.9845,50716.0
2015-11-24 10:05:00,12.32,12.34,12.29,12.32,52408.0,9.9845,10.0007,9.9602,9.9845,52408.0
2015-11-24 10:10:00,12.33,12.38,12.32,12.34,72278.0,9.9926,10.0331,9.9845,10.0007,72278.0
2015-11-24 10:15:00,12.33,12.33,12.29,12.3,39026.0,9.9926,9.9926,9.9602,9.9683,39026.0
2015-11-24 10:20:00,12.3,12.37,12.29,12.37,29203.0,9.9683,10.025,9.9602,10.025,29203.0
2015-11-24 10:25:00,12.37,12.37,12.29,12.29,44727.0,10.025,10.025,9.9602,9.9602,44727.0
2015-11-24 10:30:00,12.29,12.31,12.26,12.3,37491.0,9.9602,9.9764,9.9359,9.9683,37491.0
2015-11-24 10:35:00,12.29,12.31,12.24,12.25,67037.0,9.9602,9.9764,9.9196,9.9278,67037.0
2015-11-24 10:40:00,12.27,12.28,12.23,12.26,281538.0,9.944,9.9521,9.9115,9.9359,281538.0
2015-11-24 10:45:00,12.26,12.3,12.24,12.29,38448.0,9.9359,9.9683,9.9196,9.9602,38448.0
2015-11-24 10:50:00,12.29,12.33,12.28,12.31,210921.0,9.9602,9.9926,9.9521,9.9764,210921.0
2015-11-24 10:55:00,12.32,12.34,12.27,12.29,59691.0,9.9845,10.0007,9.944,9.9602,59691.0
2015-11-24 11:00:00,12.28,12.29,12.25,12.29,45680.0,9.9521,9.9602,9.9278,9.9602,45680.0
2015-11-24 11:05:00,12.28,12.35,12.28,12.32,41905.0,9.9521,10.0088,9.9521,9.9845,41905.0
2015-11-24 11:10:00,12.32,12.35,12.27,12.3,65379.0,9.9845,10.0088,9.944,9.9683,65379.0
2015-11-24 11:15:00,12.3,12.31,12.26,12.29,214354.0,9.9683,9.9764,9.9359,9.9602,214354.0
2015-11-24 11:20:00,12.29,12.29,12.2,12.27,543914.0,9.9602,9.9602,9.8872,9.944,543914.0
2015-11-24 11:25:00,12.27,12.28,12.23,12.25,71388.0,9.944,9.9521,9.9115,9.9278,71388.0
2015-11-24 11:30:00,12.26,12.29,12.23,12.24,63648.0,9.9359,9.9602,9.9115,9.9196,63648.0
2015-11-24 11:35:00,12.24,12.25,12.22,12.23,35206.0,9.9196,9.9278,9.9034,9.9115,35206.0
2015-11-24 11:40:00,12.24,12.24,12.17,12.17,164572.0,9.9196,9.9196,9.8629,9.8629,164572.0
2015-11-24 11:45:00,12.18,12.25,12.18,12.21,32921.0,9.871,9.9278,9.871,9.8953,32921.0
2015-11-24 11:50:00,12.21,12.3,12.21,12.28,39833.0,9.8953,9.9683,9.8953,9.9521,39833.0
2015-11-24 11:55:00,12.27,12.35,12.27,12.32,54089.0,9.944,10.0088,9.944,9.9845,54089.0
2015-11-24 12:00:00,12.33,12.41,12.32,12.39,45356.0,9.9926,10.0574,9.9845,10.0412,45356.0
2015-11-24 12:05:00,12.4,12.46,12.38,12.43,98723.0,10.0493,10.0979,10.0331,10.0736,98723.0
2015-11-24 12:10:00,12.44,12.5,12.43,12.49,72897.0,10.0817,10.1304,10.0736,10.1223,72897.0
2015-11-24 12:15:00,12.49,12.5,12.44,12.47,37799.0,10.1223,10.1304,10.0817,10.106,37799.0
2015-11-24 12:20:00,12.48,12.5,12.48,12.49,24145.0,10.1142,10.1304,10.1142,10.1223,24145.0
2015-11-24 12:25:00,12.5,12.51,12.43,12.47,68760.0,10.1304,10.1385,10.0736,10.106,68760.0
2015-11-24 12:30:00,12.47,12.5,12.45,12.5,20775.0,10.106,10.1304,10.0898,10.1304,20775.0
2015-11-24 12:35:00,12.5,12.55,12.49,12.54,39400.0,10.1304,10.1709,10.1223,10.1628,39400.0
2015-11-24 12:40:00,12.54,12.55,12.49,12.5,39993.0,10.1628,10.1709,10.1223,10.1304,39993.0
2015-11-24 12:45:00,12.5,12.52,12.49,12.5,33587.0,10.1304,10.1466,10.1223,10.1304,33587.0
2015-11-24 12:50:00,12.5,12.55,12.5,12.54,31747.0,10.1304,10.1709,10.1304,10.1628,31747.0
2015-11-24 12:55:00,12.54,12.56,12.54,12.56,29521.0,10.1628,10.179,10.1628,10.179,29521.0
2015-11-24 13:00:00,12.55,12.6,12.55,12.58,43194.0,10.1709,10.2114,10.1709,10.1952,43194.0
2015-11-24 13:05:00,12.58,12.61,12.57,12.58,57046.0,10.1952,10.2195,10.1871,10.1952,57046.0
2015-11-24 13:10:00,12.59,12.59,12.53,12.55,40426.0,10.2033,10.2033,10.1547,10.1709,40426.0
2015-11-24 13:15:00,12.55,12.56,12.51,12.52,20407.0,10.1709,10.179,10.1385,10.1466,20407.0
2015-11-24 13:20:00,12.51,12.58,12.51,12.57,38555.0,10.1385,10.1952,10.1385,10.1871,38555.0
2015-11-24 13:25:00,12.57,12.68,12.56,12.68,103527.0,10.1871,10.2762,10.179,10.2762,103527.0
2015-11-24 13:30:00,12.68,12.68,12.6,12.6,73416.0,10.2762,10.2762,10.2114,10.2114,73416.0
2015-11-24 13:35:00,12.6,12.6,12.56,12.6,49217.0,10.2114,10.2114,10.179,10.2114,49217.0
2015-11-24 13:40:00,12.59,12.61,12.58,12.58,20899.0,10.2033,10.2195,10.1952,10.1952,20899.0
2015-11-24 13:45:00,12.58,12.6,12.57,12.57,41377.0,10.1952,10.2114,10.1871,10.1871,41377.0
2015-11-24 13:50:00,12.57,12.58,12.53,12.56,37710.0,10.1871,10.1952,10.1547,10.179,37710.0
2015-11-24 13:55:00,12.57,12.59,12.55,12.56,34383.0,10.1871,10.2033,10.1709,10.179,34383.0
2015-11-24 14:00:00,12.56,12.6,12.56,12.58,54501.0,10.179,10.2114,10.179,10.1952,54501.0
2015-11-24 14:05:00,12.59,12.59,12.52,12.54,72155.0,10.2033,10.2033,10.1466,10.1628,72155.0
2015-11-24 14:10:00,12.53,12.55,12.51,12.51,33771.0,10.1547,10.1709,10.1385,10.1385,33771.0
2015-11-24 14:15:00,12.51,12.53,12.5,12.52,44682.0,10.1385,10.1547,10.1304,10.1466,44682.0
2015-11-24 14:20:00,12.51,12.51,12.49,12.5,31271.0,10.1385,10.1385,10.1223,10.1304,31271.0
2015-11-24 14:25:00,12.51,12.53,12.5,12.51,28642.0,10.1385,10.1547,10.1304,10.1385,28642.0
2015-11-24 14:30:00,12.51,12.52,12.49,12.5,41403.0,10.1385,10.1466,10.1223,10.1304,41403.0
2015-11-24 14:35:00,12.5,12.51,12.49,12.5,31765.0,10.1304,10.1385,10.1223,10.1304,31765.0
2015-11-24 14:40:00,12.49,12.51,12.48,12.49,37266.0,10.1223,10.1385,10.1142,10.1223,37266.0
2015-11-24 14:45:00,12.49,12.51,12.49,12.51,63080.0,10.1223,10.1385,10.1223,10.1385,63080.0
2015-11-24 14:50:00,12.5,12.52,12.5,12.52,52302.0,10.1304,10.1466,10.1304,10.1466,52302.0
2015-11-24 14:55:00,12.52,12.55,12.51,12.54,41630.0,10.1466,10.1709,10.1385,10.1628,41630.0
2015-11-24 15:00:00,12.55,12.56,12.53,12.55,73095.0,10.1709,10.179,10.1547,10.1709,73095.0
2015-11-24 15:05:00,12.54,12.58,12.54,12.56,51476.0,10.1628,10.1952,10.1628,10.179,51476.0
2015-11-24 15:10:00,12.57,12.59,12.56,12.56,57835.0,10.1871,10.2033,10.179,10.179,57835.0
2015-11-24 15:15:00,12.56,12.61,12.56,12.6,113671.0,10.179,10.2195,10.179,10.2114,113671.0
2015-11-24 15:20:00,12.59,12.63,12.59,12.61,93426.0,10.2033,10.2357,10.2033,10.2195,93426.0
2015-11-24 15:25:00,12.61,12.66,12.61,12.65,63075.0,10.2195,10.26,10.2195,10.2519,63075.0
2015-11-24 15:30:00,12.65,12.65,12.62,12.62,135606.0,10.2519,10.2519,10.2276,10.2276,135606.0
2015-11-24 15:35:00,12.63,12.65,12.62,12.63,130685.0,10.2357,10.2519,10.2276,10.2357,130685.0
2015-11-24 15:40:00,12.63,12.65,12.62,12.64,127839.0,10.2357,10.2519,10.2276,10.2438,127839.0
2015-11-24 15:45:00,12.63,12.67,12.62,12.63,177033.0,10.2357,10.2681,10.2276,10.2357,177033.0
2015-11-24 15:50:00,12.64,12.65,12.63,12.63,110545.0,10.2438,10.2519,10.2357,10.2357,110545.0
2015-11-24 15:55:00,12.63,12.65,12.62,12.62,431642.0,10.2357,10.2519,10.2276,10.2276,431642.0
2015-11-25 09:30:00,12.55,12.55,12.4,12.45,64263.0,10.1709,10.1709,10.0493,10.0898,64263.0
2015-11-25 09:35:00,12.45,12.46,12.38,12.42,33425.0,10.0898,10.0979,10.0331,10.0655,33425.0
2015-11-25 09:40:00,12.42,12.43,12.26,12.3,35080.0,10.0655,10.0736,9.9359,9.9683,35080.0
2015-11-25 09:45:00,12.29,12.37,12.28,12.34,71620.0,9.9602,10.025,9.9521,10.0007,71620.0
2015-11-25 09:50:00,12.33,12.35,12.31,12.32,31872.0,9.9926,10.0088,9.9764,9.9845,31872.0
2015-11-25 09:55:00,12.32,12.36,12.31,12.32,58817.0,9.9845,10.0169,9.9764,9.9845,58817.0
2015-11-25 10:00:00,12.31,12.36,12.31,12.32,49498.0,9.9764,10.0169,9.9764,9.9845,49498.0
2015-11-25 10:05:00,12.32,12.34,12.22,12.23,71668.0,9.9845,10.0007,9.9034,9.9115,71668.0
2015-11-25 10:10:00,12.24,12.25,12.2,12.21,90142.0,9.9196,9.9278,9.8872,9.8953,90142.0
2015-11-25 10:15:00,12.21,12.23,12.18,12.21,67343.0,9.8953,9.9115,9.871,9.8953,67343.0
2015-11-25 10:20:00,12.22,12.22,12.14,12.17,101160.0,9.9034,9.9034,9.8386,9.8629,101160.0
2015-11-25 10:25:00,12.18,12.18,12.1,12.1,36538.0,9.871,9.871,9.8062,9.8062,36538.0
2015-11-25 10:30:00,12.09,12.15,12.08,12.12,82727.0,9.7981,9.8467,9.79,9.8224,82727.0
2015-11-25 10:35:00,12.12,12.17,12.11,12.17,56993.0,9.8224,9.8629,9.8143,9.8629,56993.0
2015-11-25 10:40:00,12.16,12.17,12.13,12.15,49679.0,9.8548,9.8629,9.8305,9.8467,49679.0
2015-11-25 10:45:00,12.15,12.2,12.15,12.18,93942.0,9.8467,9.8872,9.8467,9.871,93942.0
2015-11-25 10:50:00,12.17,12.2,12.16,12.16,62344.0,9.8629,9.8872,9.8548,9.8548,62344.0
2015-11-25 10:55:00,12.15,12.18,12.14,12.14,45982.0,9.8467,9.871,9.8386,9.8386,45982.0
2015-11-25 11:00:00,12.15,12.2,12.14,12.17,56647.0,9.8467,9.8872,9.8386,9.8629,56647.0
2015-11-25 11:05:00,12.17,12.26,12.17,12.26,57062.0,9.8629,9.9359,9.8629,9.9359,57062.0
2015-11-25 11:10:00,12.26,12.28,12.22,12.28,77460.0,9.9359,9.9521,9.9034,9.9521,77460.0
2015-11-25 11:15:00,12.28,12.31,12.24,12.28,192752.0,9.9521,9.9764,9.9196,9.9521,192752.0
2015-11-25 11:20:00,12.28,12.28,12.23,12.25,57940.0,9.9521,9.9521,9.9115,9.9278,57940.0
2015-11-25 11:25:00,12.25,12.27,12.23,12.24,107331.0,9.9278,9.944,9.9115,9.9196,107331.0
2015-11-25 11:30:00,12.24,12.27,12.24,12.24,72656.0,9.9196,9.944,9.9196,9.9196,72656.0
2015-11-25 11:35:00,12.25,12.26,12.21,12.24,90525.0,9.9278,9.9359,9.8953,9.9196,90525.0
2015-11-25 11:40:00,12.23,12.26,12.23,12.24,67235.0,9.9115,9.9359,9.9115,9.9196,67235.0
2015-11-25 11:45:00,12.23,12.25,12.23,12.23,54388.0,9.9115,9.9278,9.9115,9.9115,54388.0
2015-11-25 11:50:00,12.23,12.3,12.23,12.29,50669.0,9.9115,9.9683,9.9115,9.9602,50669.0
2015-11-25 11:55:00,12.29,12.33,12.29,12.32,44990.0,9.9602,9.9926,9.9602,9.9845,44990.0
2015-11-25 12:00:00,12.32,12.34,12.27,12.27,67798.0,9.9845,10.0007,9.944,9.944,67798.0
2015-11-25 12:05:00,12.28,12.29,12.26,12.28,68617.0,9.9521,9.9602,9.9359,9.9521,68617.0
2015-11-25 12:10:00,12.27,12.28,12.22,12.23,112650.0,9.944,9.9521,9.9034,9.9115,112650.0
2015-11-25 12:15:00,12.22,12.27,12.21,12.26,84446.0,9.9034,9.944,9.8953,9.9359,84446.0
2015-11-25 12:20:00,12.27,12.31,12.26,12.3,69080.0,9.944,9.9764,9.9359,9.9683,69080.0
2015-11-25 12:25:00,12.28,12.3,12.25,12.26,69723.0,9.9521,9.9683,9.9278,9.9359,69723.0
2015-11-25 12:30:00,12.27,12.27,12.24,12.24,50741.0,9.944,9.944,9.9196,9.9196,50741.0
2015-11-25 12:35:00,12.24,12.27,12.19,12.2,83406.0,9.9196,9.944,9.8791,9.8872,83406.0
2015-11-25 12:40:00,12.2,12.21,12.18,12.2,61428.0,9.8872,9.8953,9.871,9.8872,61428.0
2015-11-25 12:45:00,12.2,12.22,12.2,12.22,67432.0,9.8872,9.9034,9.8872,9.9034,67432.0
2015-11-25 12:50:00,12.22,12.25,12.22,12.25,31979.0,9.9034,9.9278,9.9034,9.9278,31979.0
2015-11-25 12:55:00,12.25,12.27,12.24,12.25,30530.0,9.9278,9.944,9.9196,9.9278,30530.0
2015-11-25 13:00:00,12.25,12.27,12.24,12.26,28124.0,9.9278,9.944,9.9196,9.9359,28124.0
2015-11-25 13:05:00,12.26,12.3,12.25,12.3,45566.0,9.9359,9.9683,9.9278,9.9683,45566.0
2015-11-25 13:10:00,12.29,12.31,12.25,12.27,34002.0,9.9602,9.9764,9.9278,9.944,34002.0
2015-11-25 13:15:00,12.28,12.29,12.26,12.26,26330.0,9.9521,9.9602,9.9359,9.9359,26330.0
2015-11-25 13:20:00,12.27,12.3,12.26,12.29,145750.0,9.944,9.9683,9.9359,9.9602,145750.0
2015-11-25 13:25:00,12.29,12.31,12.28,12.29,24379.0,9.9602,9.9764,9.9521,9.9602,24379.0
2015-11-25 13:30:00,12.3,12.34,12.3,12.33,34785.0,9.9683,10.0007,9.9683,9.9926,34785.0
2015-11-25 13:35:00,12.33,12.33,12.3,12.3,33431.0,9.9926,9.9926,9.9683,9.9683,33431.0
2015-11-25 13:40:00,12.3,12.32,12.29,12.32,11801.0,9.9683,9.9845,9.9602,9.9845,11801.0
2015-11-25 13:45:00,12.32,12.33,12.26,12.26,45186.0,9.9845,9.9926,9.9359,9.9359,45186.0
2015-11-25 13:50:00,12.26,12.3,12.26,12.27,27745.0,9.9359,9.9683,9.9359,9.944,27745.0
2015-11-25 13:55:00,12.27,12.28,12.26,12.26,16291.0,9.944,9.9521,9.9359,9.9359,16291.0
2015-11-25 14:00:00,12.27,12.28,12.25,12.25,49865.0,9.944,9.9521,9.9278,9.9278,49865.0
2015-11-25 14:05:00,12.26,12.26,12.21,12.24,64032.0,9.9359,9.9359,9.8953,9.9196,64032.0
2015-11-25 14:10:00,12.24,12.25,12.19,12.23,49327.0,9.9196,9.9278,9.8791,9.9115,49327.0
2015-11-25 14:15:00,12.22,12.23,12.2,12.21,35692.0,9.9034,9.9115,9.8872,9.8953,35692.0
2015-11-25 14:20:00,12.21,12.24,12.21,12.21,30892.0,9.8953,9.9196,9.8953,9.8953,30892.0
2015-11-25 14:25:00,12.21,12.22,12.18,12.19,28739.0,9.8953,9.9034,9.871,9.8791,28739.0
2015-11-25 14:30:00,12.19,12.21,12.18,12.18,36346.0,9.8791,9.8953,9.871,9.871,36346.0
2015-11-25 14:35:00,12.18,12.2,12.18,12.19,21189.0,9.871,9.8872,9.871,9.8791,21189.0
2015-11-25 14:40:00,12.19,12.2,12.16,12.16,41778.0,9.8791,9.8872,9.8548,9.8548,41778.0
2015-11-25 14:45:00,12.16,12.17,12.13,12.13,35876.0,9.8548,9.8629,9.8305,9.8305,35876.0
2015-11-25 14:50:00,12.13,12.16,12.13,12.13,40049.0,9.8305,9.8548,9.8305,9.8305,40049.0
2015-11-25 14:55:00,12.13,12.15,12.12,12.14,54233.0,9.8305,9.8467,9.8224,9.8386,54233.0
2015-11-25 15:00:00,12.14,12.2,12.14,12.2,93325.0,9.8386,9.8872,9.8386,9.8872,93325.0
2015-11-25 15:05:00,12.2,12.27,12.19,12.25,91016.0,9.8872,9.944,9.8791,9.9278,91016.0
2015-11-25 15:10:00,12.26,12.26,12.21,12.21,202773.0,9.9359,9.9359,9.8953,9.8953,202773.0
2015-11-25 15:15:00,12.21,12.23,12.2,12.23,49986.0,9.8953,9.9115,9.8872,9.9115,49986.0
2015-11-25 15:20:00,12.23,12.23,12.19,12.2,62143.0,9.9115,9.9115,9.8791,9.8872,62143.0
2015-11-25 15:25:00,12.2,12.2,12.19,12.2,197394.0,9.8872,9.8872,9.8791,9.8872,197394.0
2015-11-25 15:30:00,12.2,12.21,12.18,12.2,392090.0,9.8872,9.8953,9.871,9.8872,392090.0
2015-11-25 15:35:00,12.2,12.2,12.19,12.19,50965.0,9.8872,9.8872,9.8791,9.8791,50965.0
2015-11-25 15:40:00,12.19,12.2,12.17,12.17,115177.0,9.8791,9.8872,9.8629,9.8629,115177.0
2015-11-25 15:45:00,12.17,12.19,12.16,12.16,138411.0,9.8629,9.8791,9.8548,9.8548,138411.0
2015-11-25 15:50:00,12.16,12.17,12.13,12.13,121171.0,9.8548,9.8629,9.8305,9.8305,121171.0
2015-11-25 15:55:00,12.13,12.19,12.13,12.18,408291.0,9.8305,9.8791,9.8305,9.871,408291.0
2015-11-27 09:30:00,12.18,12.23,12.06,12.11,37775.0,9.871,9.9115,9.7738,9.8143,37775.0
2015-11-27 09:35:00,12.09,12.11,12.01,12.09,39000.0,9.7981,9.8143,9.7332,9.7981,39000.0
2015-11-27 09:40:00,12.09,12.12,12.03,12.03,35175.0,9.7981,9.8224,9.7495,9.7495,35175.0
2015-11-27 09:45:00,12.03,12.03,11.91,12.01,70094.0,9.7495,9.7495,9.6522,9.7332,70094.0
2015-11-27 09:50:00,12.01,12.04,11.98,11.99,30624.0,9.7332,9.7576,9.7089,9.717,30624.0
2015-11-27 09:55:00,11.99,12.03,11.97,12.01,41008.0,9.717,9.7495,9.7008,9.7332,41008.0
2015-11-27 10:00:00,12.01,12.01,11.94,11.94,35819.0,9.7332,9.7332,9.6765,9.6765,35819.0
2015-11-27 10:05:00,11.95,11.98,11.91,11.94,81606.0,9.6846,9.7089,9.6522,9.6765,81606.0
2015-11-27 10:10:00,11.93,11.95,11.91,11.95,93055.0,9.6684,9.6846,9.6522,9.6846,93055.0
2015-11-27 10:15:00,11.94,11.97,11.93,11.97,71885.0,9.6765,9.7008,9.6684,9.7008,71885.0
2015-11-27 10:20:00,11.97,11.99,11.94,11.97,40873.0,9.7008,9.717,9.6765,9.7008,40873.0
2015-11-27 10:25:00,11.96,11.97,11.92,11.94,68799.0,9.6927,9.7008,9.6603,9.6765,68799.0
2015-11-27 10:30:00,11.94,11.94,11.87,11.88,37748.0,9.6765,9.6765,9.6198,9.6279,37748.0
2015-11-27 10:35:00,11.88,11.89,11.86,11.87,27310.0,9.6279,9.636,9.6117,9.6198,27310.0
2015-11-27 10:40:00,11.87,11.89,11.86,11.89,23124.0,9.6198,9.636,9.6117,9.636,23124.0
2015-11-27 10:45:00,11.89,11.9,11.87,11.87,31759.0,9.636,9.6441,9.6198,9.6198,31759.0
2015-11-27 10:50:00,11.87,11.88,11.84,11.85,66878.0,9.6198,9.6279,9.5955,9.6036,66878.0
2015-11-27 10:55:00,11.85,11.86,11.81,11.84,45018.0,9.6036,9.6117,9.5712,9.5955,45018.0
2015-11-27 11:00:00,11.84,11.85,11.81,11.82,27228.0,9.5955,9.6036,9.5712,9.5793,27228.0
2015-11-27 11:05:00,11.82,11.85,11.81,11.83,34069.0,9.5793,9.6036,9.5712,9.5874,34069.0
2015-11-27 11:10:00,11.83,11.84,11.79,11.81,62481.0,9.5874,9.5955,9.555,9.5712,62481.0
2015-11-27 11:15:00,11.8,11.81,11.77,11.79,36904.0,9.5631,9.5712,9.5387,9.555,36904.0
2015-11-27 11:20:00,11.79,11.79,11.75,11.76,40858.0,9.555,9.555,9.5225,9.5306,40858.0
2015-11-27 11:25:00,11.75,11.77,11.74,11.75,49162.0,9.5225,9.5387,9.5144,9.5225,49162.0
2015-11-27 11:30:00,11.75,11.77,11.74,11.75,36641.0,9.5225,9.5387,9.5144,9.5225,36641.0
2015-11-27 11:35:00,11.75,11.78,11.75,11.78,25810.0,9.5225,9.5469,9.5225,9.5469,25810.0
2015-11-27 11:40:00,11.78,11.81,11.77,11.77,28878.0,9.5469,9.5712,9.5387,9.5387,28878.0
2015-11-27 11:45:00,11.78,11.78,11.76,11.77,20329.0,9.5469,9.5469,9.5306,9.5387,20329.0
2015-11-27 11:50:00,11.76,11.77,11.75,11.77,53665.0,9.5306,9.5387,9.5225,9.5387,53665.0
2015-11-27 11:55:00,11.77,11.78,11.76,11.78,24643.0,9.5387,9.5469,9.5306,9.5469,24643.0
2015-11-27 12:00:00,11.78,11.78,11.74,11.76,63851.0,9.5469,9.5469,9.5144,9.5306,63851.0
2015-11-27 12:05:00,11.75,11.76,11.72,11.73,90935.0,9.5225,9.5306,9.4982,9.5063,90935.0
2015-11-27 12:10:00,11.73,11.74,11.72,11.72,30682.0,9.5063,9.5144,9.4982,9.4982,30682.0
2015-11-27 12:15:00,11.73,11.73,11.68,11.68,65863.0,9.5063,9.5063,9.4658,9.4658,65863.0
2015-11-27 12:20:00,11.68,11.7,11.68,11.68,68790.0,9.4658,9.482,9.4658,9.4658,68790.0
2015-11-27 12:25:00,11.69,11.72,11.68,11.68,87567.0,9.4739,9.4982,9.4658,9.4658,87567.0
2015-11-27 12:30:00,11.69,11.7,11.68,11.69,70076.0,9.4739,9.482,9.4658,9.4739,70076.0
2015-11-27 12:35:00,11.69,11.69,11.68,11.69,43778.0,9.4739,9.4739,9.4658,9.4739,43778.0
2015-11-27 12:40:00,11.69,11.69,11.62,11.62,139166.0,9.4739,9.4739,9.4172,9.4172,139166.0
2015-11-27 12:45:00,11.63,11.65,11.57,11.58,357469.0,9.4253,9.4415,9.3767,9.3848,357469.0
2015-11-27 12:50:00,11.58,11.67,11.55,11.64,545147.0,9.3848,9.4577,9.3605,9.4334,545147.0
2015-11-27 12:55:00,11.65,11.65,11.61,11.61,304097.0,9.4415,9.4415,9.4091,9.4091,304097.0
2015-11-30 09:30:00,11.67,11.7,11.64,11.65,102724.0,9.4577,9.482,9.4334,9.4415,102724.0
2015-11-30 09:35:00,11.66,11.68,11.53,11.59,125023.0,9.4496,9.4658,9.3442,9.3929,125023.0
2015-11-30 09:40:00,11.59,11.61,11.51,11.6,59016.0,9.3929,9.4091,9.328,9.401,59016.0
2015-11-30 09:45:00,11.6,11.67,11.54,11.6,113111.0,9.401,9.4577,9.3523,9.401,113111.0
2015-11-30 09:50:00,11.61,11.69,11.61,11.69,93838.0,9.4091,9.4739,9.4091,9.4739,93838.0
2015-11-30 09:55:00,11.69,11.72,11.62,11.62,132845.0,9.4739,9.4982,9.4172,9.4172,132845.0
2015-11-30 10:00:00,11.62,11.72,11.61,11.67,79566.0,9.4172,9.4982,9.4091,9.4577,79566.0
2015-11-30 10:05:00,11.67,11.79,11.67,11.77,116997.0,9.4577,9.555,9.4577,9.5387,116997.0
2015-11-30 10:10:00,11.77,11.84,11.74,11.75,81728.0,9.5387,9.5955,9.5144,9.5225,81728.0
2015-11-30 10:15:00,11.75,11.75,11.7,11.72,58985.0,9.5225,9.5225,9.482,9.4982,58985.0
2015-11-30 10:20:00,11.72,11.78,11.7,11.76,47608.0,9.4982,9.5469,9.482,9.5306,47608.0
2015-11-30 10:25:00,11.77,11.78,11.76,11.77,70649.0,9.5387,9.5469,9.5306,9.5387,70649.0
2015-11-30 10:30:00,11.76,11.83,11.75,11.83,128970.0,9.5306,9.5874,9.5225,9.5874,128970.0
2015-11-30 10:35:00,11.83,11.85,11.78,11.8,112909.0,9.5874,9.6036,9.5469,9.5631,112909.0
2015-11-30 10:40:00,11.8,11.83,11.8,11.83,51555.0,9.5631,9.5874,9.5631,9.5874,51555.0
2015-11-30 10:45:00,11.83,11.88,11.81,11.88,60447.0,9.5874,9.6279,9.5712,9.6279,60447.0
2015-11-30 10:50:00,11.88,11.91,11.85,11.88,91202.0,9.6279,9.6522,9.6036,9.6279,91202.0
2015-11-30 10:55:00,11.88,11.93,11.87,11.9,80600.0,9.6279,9.6684,9.6198,9.6441,80600.0
2015-11-30 11:00:00,11.9,11.99,11.89,11.99,170220.0,9.6441,9.717,9.636,9.717,170220.0
2015-11-30 11:05:00,11.98,12.07,11.98,12.03,175813.0,9.7089,9.7819,9.7089,9.7495,175813.0
2015-11-30 11:10:00,12.03,12.05,12.0,12.0,49009.0,9.7495,9.7657,9.7251,9.7251,49009.0
2015-11-30 11:15:00,12.0,12.08,12.0,12.07,57838.0,9.7251,9.79,9.7251,9.7819,57838.0
2015-11-30 11:20:00,12.08,12.11,12.04,12.05,117524.0,9.79,9.8143,9.7576,9.7657,117524.0
2015-11-30 11:25:00,12.05,12.05,11.95,11.98,82229.0,9.7657,9.7657,9.6846,9.7089,82229.0
2015-11-30 11:30:00,11.97,11.97,11.92,11.95,51100.0,9.7008,9.7008,9.6603,9.6846,51100.0
2015-11-30 11:35:00,11.95,12.02,11.94,12.01,74401.0,9.6846,9.7414,9.6765,9.7332,74401.0
2015-11-30 11:40:00,12.01,12.01,11.97,11.99,60195.0,9.7332,9.7332,9.7008,9.717,60195.0
2015-11-30 11:45:00,11.99,12.04,11.98,12.0,77373.0,9.717,9.7576,9.7089,9.7251,77373.0
2015-11-30 11:50:00,11.99,12.03,11.97,12.02,60570.0,9.717,9.7495,9.7008,9.7414,60570.0
2015-11-30 11:55:00,12.02,12.04,12.01,12.02,40949.0,9.7414,9.7576,9.7332,9.7414,40949.0
2015-11-30 12:00:00,12.01,12.07,12.01,12.05,77414.0,9.7332,9.7819,9.7332,9.7657,77414.0
2015-11-30 12:05:00,12.06,12.13,12.06,12.13,115076.0,9.7738,9.8305,9.7738,9.8305,115076.0
2015-11-30 12:10:00,12.14,12.16,12.11,12.14,78371.0,9.8386,9.8548,9.8143,9.8386,78371.0
2015-11-30 12:15:00,12.14,12.14,12.09,12.12,55308.0,9.8386,9.8386,9.7981,9.8224,55308.0
2015-11-30 12:20:00,12.12,12.18,12.11,12.16,88330.0,9.8224,9.871,9.8143,9.8548,88330.0
2015-11-30 12:25:00,12.16,12.17,12.09,12.1,57902.0,9.8548,9.8629,9.7981,9.8062,57902.0
2015-11-30 12:30:00,12.11,12.13,12.1,12.13,19032.0,9.8143,9.8305,9.8062,9.8305,19032.0
2015-11-30 12:35:00,12.13,12.19,12.13,12.19,62099.0,9.8305,9.8791,9.8305,9.8791,62099.0
2015-11-30 12:40:00,12.18,12.23,12.18,12.23,76770.0,9.871,9.9115,9.871,9.9115,76770.0
2015-11-30 12:45:00,12.23,12.23,12.19,12.22,37698.0,9.9115,9.9115,9.8791,9.9034,37698.0
2015-11-30 12:50:00,12.21,12.25,12.21,12.23,42001.0,9.8953,9.9278,9.8953,9.9115,42001.0
2015-11-30 12:55:00,12.23,12.24,12.17,12.19,67687.0,9.9115,9.9196,9.8629,9.8791,67687.0
2015-11-30 13:00:00,12.19,12.22,12.17,12.22,65812.0,9.8791,9.9034,9.8629,9.9034,65812.0
2015-11-30 13:05:00,12.22,12.22,12.14,12.18,54299.0,9.9034,9.9034,9.8386,9.871,54299.0
2015-11-30 13:10:00,12.18,12.19,12.13,12.17,30832.0,9.871,9.8791,9.8305,9.8629,30832.0
2015-11-30 13:15:00,12.17,12.19,12.13,12.15,41237.0,9.8629,9.8791,9.8305,9.8467,41237.0
2015-11-30 13:20:00,12.14,12.16,12.12,12.16,45933.0,9.8386,9.8548,9.8224,9.8548,45933.0
2015-11-30 13:25:00,12.16,12.18,12.15,12.18,30631.0,9.8548,9.871,9.8467,9.871,30631.0
2015-11-30 13:30:00,12.18,12.18,12.14,12.16,38108.0,9.871,9.871,9.8386,9.8548,38108.0
2015-11-30 13:35:00,12.17,12.17,12.14,12.16,24536.0,9.8629,9.8629,9.8386,9.8548,24536.0
2015-11-30 13:40:00,12.16,12.16,12.09,12.11,47689.0,9.8548,9.8548,9.7981,9.8143,47689.0
2015-11-30 13:45:00,12.11,12.12,12.07,12.12,69236.0,9.8143,9.8224,9.7819,9.8224,69236.0
2015-11-30 13:50:00,12.11,12.12,12.09,12.11,45834.0,9.8143,9.8224,9.7981,9.8143,45834.0
2015-11-30 13:55:00,12.11,12.14,12.1,12.14,49425.0,9.8143,9.8386,9.8062,9.8386,49425.0
2015-11-30 14:00:00,12.13,12.16,12.13,12.14,47882.0,9.8305,9.8548,9.8305,9.8386,47882.0
2015-11-30 14:05:00,12.15,12.16,12.13,12.16,47115.0,9.8467,9.8548,9.8305,9.8548,47115.0
2015-11-30 14:10:00,12.16,12.2,12.14,12.16,86823.0,9.8548,9.8872,9.8386,9.8548,86823.0
2015-11-30 14:15:00,12.15,12.28,12.15,12.26,121728.0,9.8467,9.9521,9.8467,9.9359,121728.0
2015-11-30 14:20:00,12.26,12.3,12.23,12.23,101417.0,9.9359,9.9683,9.9115,9.9115,101417.0
2015-11-30 14:25:00,12.23,12.27,12.21,12.26,56308.0,9.9115,9.944,9.8953,9.9359,56308.0
2015-11-30 14:30:00,12.26,12.3,12.23,12.28,116243.0,9.9359,9.9683,9.9115,9.9521,116243.0
2015-11-30 14:35:00,12.28,12.3,12.27,12.3,28765.0,9.9521,9.9683,9.944,9.9683,28765.0
2015-11-30 14:40:00,12.3,12.3,12.28,12.3,35360.0,9.9683,9.9683,9.9521,9.9683,35360.0
2015-11-30 14:45:00,12.3,12.32,12.28,12.32,62374.0,9.9683,9.9845,9.9521,9.9845,62374.0
2015-11-30 14:50:00,12.32,12.35,12.3,12.34,113797.0,9.9845,10.0088,9.9683,10.0007,113797.0
2015-11-30 14:55:00,12.34,12.35,12.28,12.29,168132.0,10.0007,10.0088,9.9521,9.9602,168132.0
2015-11-30 15:00:00,12.28,12.34,12.27,12.34,109357.0,9.9521,10.0007,9.944,10.0007,109357.0
2015-11-30 15:05:00,12.34,12.35,12.26,12.28,94505.0,10.0007,10.0088,9.9359,9.9521,94505.0
2015-11-30 15:10:00,12.29,12.32,12.27,12.31,102261.0,9.9602,9.9845,9.944,9.9764,102261.0
2015-11-30 15:15:00,12.3,12.35,12.3,12.34,114009.0,9.9683,10.0088,9.9683,10.0007,114009.0
2015-11-30 15:20:00,12.34,12.39,12.34,12.38,124154.0,10.0007,10.0412,10.0007,10.0331,124154.0
2015-11-30 15:25:00,12.38,12.41,12.37,12.41,60183.0,10.0331,10.0574,10.025,10.0574,60183.0
2015-11-30 15:30:00,12.41,12.42,12.35,12.36,163278.0,10.0574,10.0655,10.0088,10.0169,163278.0
2015-11-30 15:35:00,12.35,12.39,12.35,12.38,113820.0,10.0088,10.0412,10.0088,10.0331,113820.0
2015-11-30 15:40:00,12.38,12.4,12.35,12.36,185433.0,10.0331,10.0493,10.0088,10.0169,185433.0
2015-11-30 15:45:00,12.36,12.4,12.34,12.38,335831.0,10.0169,10.0493,10.0007,10.0331,335831.0
2015-11-30 15:50:00,12.37,12.38,12.36,12.37,184161.0,10.025,10.0331,10.0169,10.025,184161.0
2015-11-30 15:55:00,12.37,12.37,12.32,12.35,476173.0,10.025,10.025,9.9845,10.0088,476173.0
2015-12-01 09:30:00,12.18,12.48,12.09,12.42,174503.0,9.871,10.1142,9.7981,10.0655,174503.0
2015-12-01 09:35:00,12.4,12.5,12.33,12.46,81263.0,10.0493,10.1304,9.9926,10.0979,81263.0
2015-12-01 09:40:00,12.47,12.56,12.46,12.55,66748.0,10.106,10.179,10.0979,10.1709,66748.0
2015-12-01 09:45:00,12.55,12.6,12.52,12.57,105875.0,10.1709,10.2114,10.1466,10.1871,105875.0
2015-12-01 09:50:00,12.59,12.65,12.56,12.58,71533.0,10.2033,10.2519,10.179,10.1952,71533.0
2015-12-01 09:55:00,12.58,12.62,12.56,12.57,64375.0,10.1952,10.2276,10.179,10.1871,64375.0
2015-12-01 10:00:00,12.56,12.59,12.51,12.55,77677.0,10.179,10.2033,10.1385,10.1709,77677.0
2015-12-01 10:05:00,12.55,12.6,12.55,12.56,79114.0,10.1709,10.2114,10.1709,10.179,79114.0
2015-12-01 10:10:00,12.57,12.59,12.51,12.52,126672.0,10.1871,10.2033,10.1385,10.1466,126672.0
2015-12-01 10:15:00,12.52,12.52,12.44,12.51,65923.0,10.1466,10.1466,10.0817,10.1385,65923.0
2015-12-01 10:20:00,12.51,12.54,12.51,12.53,48538.0,10.1385,10.1628,10.1385,10.1547,48538.0
2015-12-01 10:25:00,12.54,12.63,12.53,12.63,69127.0,10.1628,10.2357,10.1547,10.2357,69127.0
2015-12-01 10:30:00,12.62,12.63,12.57,12.58,72029.0,10.2276,10.2357,10.1871,10.1952,72029.0
2015-12-01 10:35:00,12.59,12.63,12.58,12.61,48874.0,10.2033,10.2357,10.1952,10.2195,48874.0
2015-12-01 10:40:00,12.61,12.63,12.59,12.61,58646.0,10.2195,10.2357,10.2033,10.2195,58646.0
2015-12-01 10:45:00,12.6,12.64,12.59,12.6,67863.0,10.2114,10.2438,10.2033,10.2114,67863.0
2015-12-01 10:50:00,12.6,12.61,12.55,12.55,55662.0,10.2114,10.2195,10.1709,10.1709,55662.0
2015-12-01 10:55:00,12.55,12.56,12.54,12.55,39391.0,10.1709,10.179,10.1628,10.1709,39391.0
2015-12-01 11:00:00,12.56,12.56,12.5,12.51,80507.0,10.179,10.179,10.1304,10.1385,80507.0
2015-12-01 11:05:00,12.52,12.52,12.45,12.46,83728.0,10.1466,10.1466,10.0898,10.0979,83728.0
2015-12-01 11:10:00,12.47,12.47,12.4,12.4,58418.0,10.106,10.106,10.0493,10.0493,58418.0
2015-12-01 11:15:00,12.41,12.41,12.37,12.37,13996.0,10.0574,10.0574,10.025,10.025,13996.0
2015-12-01 11:20:00,12.37,12.42,12.37,12.4,55395.0,10.025,10.0655,10.025,10.0493,55395.0
2015-12-01 11:25:00,12.4,12.41,12.36,12.41,86422.0,10.0493,10.0574,10.0169,10.0574,86422.0
2015-12-01 11:30:00,12.41,12.44,12.39,12.39,68501.0,10.0574,10.0817,10.0412,10.0412,68501.0
2015-12-01 11:35:00,12.39,12.39,12.34,12.34,44240.0,10.0412,10.0412,10.0007,10.0007,44240.0
2015-12-01 11:40:00,12.35,12.38,12.34,12.38,39399.0,10.0088,10.0331,10.0007,10.0331,39399.0
2015-12-01 11:45:00,12.37,12.39,12.36,12.37,34521.0,10.025,10.0412,10.0169,10.025,34521.0
2015-12-01 11:50:00,12.37,12.38,12.34,12.34,37441.0,10.025,10.0331,10.0007,10.0007,37441.0
2015-12-01 11:55:00,12.34,12.35,12.27,12.28,33886.0,10.0007,10.0088,9.944,9.9521,33886.0
2015-12-01 12:00:00,12.28,12.3,12.25,12.25,48268.0,9.9521,9.9683,9.9278,9.9278,48268.0
2015-12-01 12:05:00,12.25,12.27,12.23,12.24,69096.0,9.9278,9.944,9.9115,9.9196,69096.0
2015-12-01 12:10:00,12.23,12.24,12.19,12.19,47759.0,9.9115,9.9196,9.8791,9.8791,47759.0
2015-12-01 12:15:00,12.19,12.21,12.18,12.2,48591.0,9.8791,9.8953,9.871,9.8872,48591.0
2015-12-01 12:20:00,12.2,12.2,12.16,12.16,34052.0,9.8872,9.8872,9.8548,9.8548,34052.0
2015-12-01 12:25:00,12.17,12.17,12.14,12.15,50069.0,9.8629,9.8629,9.8386,9.8467,50069.0
2015-12-01 12:30:00,12.16,12.23,12.16,12.21,67098.0,9.8548,9.9115,9.8548,9.8953,67098.0
2015-12-01 12:35:00,12.2,12.2,12.14,12.18,38096.0,9.8872,9.8872,9.8386,9.871,38096.0
2015-12-01 12:40:00,12.17,12.21,12.17,12.21,44381.0,9.8629,9.8953,9.8629,9.8953,44381.0
2015-12-01 12:45:00,12.21,12.21,12.16,12.17,39731.0,9.8953,9.8953,9.8548,9.8629,39731.0
2015-12-01 12:50:00,12.17,12.18,12.14,12.14,24239.0,9.8629,9.871,9.8386,9.8386,24239.0
2015-12-01 12:55:00,12.15,12.15,12.12,12.12,20120.0,9.8467,9.8467,9.8224,9.8224,20120.0
2015-12-01 13:00:00,12.12,12.12,12.11,12.12,19874.0,9.8224,9.8224,9.8143,9.8224,19874.0
2015-12-01 13:05:00,12.11,12.11,12.1,12.1,24533.0,9.8143,9.8143,9.8062,9.8062,24533.0
2015-12-01 13:10:00,12.11,12.13,12.09,12.12,90068.0,9.8143,9.8305,9.7981,9.8224,90068.0
2015-12-01 13:15:00,12.12,12.15,12.11,12.15,48031.0,9.8224,9.8467,9.8143,9.8467,48031.0
2015-12-01 13:20:00,12.15,12.16,12.12,12.15,47714.0,9.8467,9.8548,9.8224,9.8467,47714.0
2015-12-01 13:25:00,12.15,12.16,12.13,12.14,40546.0,9.8467,9.8548,9.8305,9.8386,40546.0
2015-12-01 13:30:00,12.14,12.16,12.12,12.12,28221.0,9.8386,9.8548,9.8224,9.8224,28221.0
2015-12-01 13:35:00,12.12,12.14,12.12,12.13,43752.0,9.8224,9.8386,9.8224,9.8305,43752.0
2015-12-01 13:40:00,12.14,12.15,12.12,12.12,44155.0,9.8386,9.8467,9.8224,9.8224,44155.0
2015-12-01 13:45:00,12.12,12.12,12.08,12.09,43931.0,9.8224,9.8224,9.79,9.7981,43931.0
2015-12-01 13:50:00,12.09,12.11,12.08,12.1,48375.0,9.7981,9.8143,9.79,9.8062,48375.0
2015-12-01 13:55:00,12.09,12.1,12.09,12.1,16611.0,9.7981,9.8062,9.7981,9.8062,16611.0
2015-12-01 14:00:00,12.1,12.12,12.09,12.12,55807.0,9.8062,9.8224,9.7981,9.8224,55807.0
2015-12-01 14:05:00,12.12,12.12,12.04,12.04,46057.0,9.8224,9.8224,9.7576,9.7576,46057.0
2015-12-01 14:10:00,12.04,12.1,12.04,12.08,65904.0,9.7576,9.8062,9.7576,9.79,65904.0
2015-12-01 14:15:00,12.08,12.16,12.08,12.13,88846.0,9.79,9.8548,9.79,9.8305,88846.0
2015-12-01 14:20:00,12.14,12.18,12.13,12.18,39541.0,9.8386,9.871,9.8305,9.871,39541.0
2015-12-01 14:25:00,12.18,12.18,12.12,12.12,56833.0,9.871,9.871,9.8224,9.8224,56833.0
2015-12-01 14:30:00,12.12,12.18,12.12,12.18,70953.0,9.8224,9.871,9.8224,9.871,70953.0
2015-12-01 14:35:00,12.18,12.24,12.17,12.23,79497.0,9.871,9.9196,9.8629,9.9115,79497.0
2015-12-01 14:40:00,12.23,12.24,12.22,12.23,47798.0,9.9115,9.9196,9.9034,9.9115,47798.0
2015-12-01 14:45:00,12.23,12.33,12.22,12.33,108523.0,9.9115,9.9926,9.9034,9.9926,108523.0
2015-12-01 14:50:00,12.33,12.33,12.31,12.32,96575.0,9.9926,9.9926,9.9764,9.9845,96575.0
2015-12-01 14:55:00,12.32,12.32,12.29,12.29,67380.0,9.9845,9.9845,9.9602,9.9602,67380.0
2015-12-01 15:00:00,12.29,12.33,12.26,12.29,138054.0,9.9602,9.9926,9.9359,9.9602,138054.0
2015-12-01 15:05:00,12.29,12.34,12.28,12.3,78061.0,9.9602,10.0007,9.9521,9.9683,78061.0
2015-12-01 15:10:00,12.3,12.34,12.28,12.29,83237.0,9.9683,10.0007,9.9521,9.9602,83237.0
2015-12-01 15:15:00,12.29,12.31,12.27,12.29,96818.0,9.9602,9.9764,9.944,9.9602,96818.0
2015-12-01 15:20:00,12.28,12.3,12.27,12.29,78934.0,9.9521,9.9683,9.944,9.9602,78934.0
2015-12-01 15:25:00,12.29,12.34,12.28,12.34,111223.0,9.9602,10.0007,9.9521,10.0007,111223.0
2015-12-01 15:30:00,12.34,12.35,12.31,12.35,113563.0,10.0007,10.0088,9.9764,10.0088,113563.0
2015-12-01 15:35:00,12.34,12.35,12.33,12.34,68560.0,10.0007,10.0088,9.9926,10.0007,68560.0
2015-12-01 15:40:00,12.34,12.37,12.34,12.34,346196.0,10.0007,10.025,10.0007,10.0007,346196.0
2015-12-01 15:45:00,12.35,12.38,12.34,12.38,204971.0,10.0088,10.0331,10.0007,10.0331,204971.0
2015-12-01 15:50:00,12.37,12.38,12.37,12.37,128338.0,10.025,10.0331,10.025,10.025,128338.0
2015-12-01 15:55:00,12.37,12.38,12.35,12.36,496236.0,10.025,10.0331,10.0088,10.0169,496236.0
2015-12-02 09:30:00,12.21,12.21,12.1,12.17,76790.0,9.8953,9.8953,9.8062,9.8629,76790.0
2015-12-02 09:35:00,12.16,12.2,12.08,12.14,45247.0,9.8548,9.8872,9.79,9.8386,45247.0
2015-12-02 09:40:00,12.13,12.13,12.04,12.04,49018.0,9.8305,9.8305,9.7576,9.7576,49018.0
2015-12-02 09:45:00,12.04,12.04,11.92,11.94,71521.0,9.7576,9.7576,9.6603,9.6765,71521.0
2015-12-02 09:50:00,11.95,11.96,11.83,11.84,67105.0,9.6846,9.6927,9.5874,9.5955,67105.0
2015-12-02 09:55:00,11.83,11.91,11.82,11.88,60714.0,9.5874,9.6522,9.5793,9.6279,60714.0
2015-12-02 10:00:00,11.87,11.89,11.81,11.81,53684.0,9.6198,9.636,9.5712,9.5712,53684.0
2015-12-02 10:05:00,11.82,11.83,11.79,11.8,62109.0,9.5793,9.5874,9.555,9.5631,62109.0
2015-12-02 10:10:00,11.8,11.82,11.78,11.82,169356.0,9.5631,9.5793,9.5469,9.5793,169356.0
2015-12-02 10:15:00,11.82,11.88,11.8,11.84,202669.0,9.5793,9.6279,9.5631,9.5955,202669.0
2015-12-02 10:20:00,11.85,11.86,11.81,11.82,58384.0,9.6036,9.6117,9.5712,9.5793,58384.0
2015-12-02 10:25:00,11.82,11.82,11.72,11.73,64235.0,9.5793,9.5793,9.4982,9.5063,64235.0
2015-12-02 10:30:00,11.73,11.73,11.68,11.69,79573.0,9.5063,9.5063,9.4658,9.4739,79573.0
2015-12-02 10:35:00,11.7,11.73,11.69,11.69,81718.0,9.482,9.5063,9.4739,9.4739,81718.0
2015-12-02 10:40:00,11.69,11.7,11.66,11.69,65216.0,9.4739,9.482,9.4496,9.4739,65216.0
2015-12-02 10:45:00,11.68,11.68,11.65,11.66,89086.0,9.4658,9.4658,9.4415,9.4496,89086.0
2015-12-02 10:50:00,11.67,11.67,11.61,11.61,62623.0,9.4577,9.4577,9.4091,9.4091,62623.0
2015-12-02 10:55:00,11.61,11.61,11.56,11.56,68265.0,9.4091,9.4091,9.3686,9.3686,68265.0
2015-12-02 11:00:00,11.56,11.57,11.48,11.48,91262.0,9.3686,9.3767,9.3037,9.3037,91262.0
2015-12-02 11:05:00,11.48,11.48,11.46,11.48,126437.0,9.3037,9.3037,9.2875,9.3037,126437.0
2015-12-02 11:10:00,11.48,11.48,11.43,11.44,76188.0,9.3037,9.3037,9.2632,9.2713,76188.0
2015-12-02 11:15:00,11.44,11.5,11.43,11.46,140388.0,9.2713,9.3199,9.2632,9.2875,140388.0
2015-12-02 11:20:00,11.46,11.47,11.4,11.4,94151.0,9.2875,9.2956,9.2389,9.2389,94151.0
2015-12-02 11:25:00,11.4,11.44,11.38,11.42,223642.0,9.2389,9.2713,9.2227,9.2551,223642.0
2015-12-02 11:30:00,11.41,11.45,11.4,11.44,126634.0,9.247,9.2794,9.2389,9.2713,126634.0
2015-12-02 11:35:00,11.44,11.44,11.35,11.36,145743.0,9.2713,9.2713,9.1984,9.2065,145743.0
2015-12-02 11:40:00,11.37,11.37,11.31,11.32,96013.0,9.2146,9.2146,9.1659,9.1741,96013.0
2015-12-02 11:45:00,11.32,11.34,11.31,11.32,77063.0,9.1741,9.1903,9.1659,9.1741,77063.0
2015-12-02 11:50:00,11.33,11.38,11.32,11.36,72740.0,9.1822,9.2227,9.1741,9.2065,72740.0
2015-12-02 11:55:00,11.36,11.41,11.35,11.37,193005.0,9.2065,9.247,9.1984,9.2146,193005.0
2015-12-02 12:00:00,11.36,11.38,11.3,11.3,78878.0,9.2065,9.2227,9.1578,9.1578,78878.0
2015-12-02 12:05:00,11.3,11.31,11.24,11.24,98812.0,9.1578,9.1659,9.1092,9.1092,98812.0
2015-12-02 12:10:00,11.24,11.29,11.22,11.29,80521.0,9.1092,9.1497,9.093,9.1497,80521.0
2015-12-02 12:15:00,11.29,11.32,11.24,11.24,81113.0,9.1497,9.1741,9.1092,9.1092,81113.0
2015-12-02 12:20:00,11.24,11.27,11.22,11.25,90829.0,9.1092,9.1335,9.093,9.1173,90829.0
2015-12-02 12:25:00,11.26,11.26,11.19,11.21,107634.0,9.1254,9.1254,9.0687,9.0849,107634.0
2015-12-02 12:30:00,11.21,11.23,11.19,11.23,86687.0,9.0849,9.1011,9.0687,9.1011,86687.0
2015-12-02 12:35:00,11.23,11.23,11.19,11.19,126110.0,9.1011,9.1011,9.0687,9.0687,126110.0
2015-12-02 12:40:00,11.19,11.24,11.19,11.2,80231.0,9.0687,9.1092,9.0687,9.0768,80231.0
2015-12-02 12:45:00,11.21,11.21,11.19,11.2,54603.0,9.0849,9.0849,9.0687,9.0768,54603.0
2015-12-02 12:50:00,11.2,11.2,11.13,11.15,150051.0,9.0768,9.0768,9.0201,9.0363,150051.0
2015-12-02 12:55:00,11.15,11.15,11.12,11.13,111451.0,9.0363,9.0363,9.012,9.0201,111451.0
2015-12-02 13:00:00,11.12,11.13,11.08,11.1,195180.0,9.012,9.0201,8.9795,8.9958,195180.0
2015-12-02 13:05:00,11.1,11.11,11.09,11.11,50073.0,8.9958,9.0039,8.9877,9.0039,50073.0
2015-12-02 13:10:00,11.11,11.11,11.04,11.04,80696.0,9.0039,9.0039,8.9471,8.9471,80696.0
2015-12-02 13:15:00,11.04,11.05,10.98,11.0,379544.0,8.9471,8.9552,8.8985,8.9147,379544.0
2015-12-02 13:20:00,11.0,11.0,10.92,10.93,216548.0,8.9147,8.9147,8.8499,8.858,216548.0
2015-12-02 13:25:00,10.92,11.05,10.92,11.03,190401.0,8.8499,8.9552,8.8499,8.939,190401.0
2015-12-02 13:30:00,11.03,11.04,11.0,11.0,423674.0,8.939,8.9471,8.9147,8.9147,423674.0
2015-12-02 13:35:00,11.01,11.03,11.0,11.0,163145.0,8.9228,8.939,8.9147,8.9147,163145.0
2015-12-02 13:40:00,11.01,11.01,10.89,10.92,212157.0,8.9228,8.9228,8.8256,8.8499,212157.0
2015-12-02 13:45:00,10.92,10.92,10.85,10.86,544197.0,8.8499,8.8499,8.7932,8.8013,544197.0
2015-12-02 13:50:00,10.86,10.9,10.85,10.9,330128.0,8.8013,8.8337,8.7932,8.8337,330128.0
2015-12-02 13:55:00,10.9,10.92,10.87,10.9,162358.0,8.8337,8.8499,8.8094,8.8337,162358.0
2015-12-02 14:00:00,10.89,10.9,10.73,10.75,304830.0,8.8256,8.8337,8.6959,8.7121,304830.0
2015-12-02 14:05:00,10.75,10.75,10.63,10.64,402945.0,8.7121,8.7121,8.6149,8.623,402945.0
2015-12-02 14:10:00,10.63,10.69,10.63,10.67,176207.0,8.6149,8.6635,8.6149,8.6473,176207.0
2015-12-02 14:15:00,10.67,10.69,10.58,10.58,174777.0,8.6473,8.6635,8.5743,8.5743,174777.0
2015-12-02 14:20:00,10.58,10.59,10.54,10.57,158695.0,8.5743,8.5824,8.5419,8.5662,158695.0
2015-12-02 14:25:00,10.57,10.62,10.56,10.59,224530.0,8.5662,8.6068,8.5581,8.5824,224530.0
2015-12-02 14:30:00,10.59,10.65,10.59,10.63,154333.0,8.5824,8.6311,8.5824,8.6149,154333.0
2015-12-02 14:35:00,10.63,10.67,10.61,10.64,159073.0,8.6149,8.6473,8.5986,8.623,159073.0
2015-12-02 14:40:00,10.64,10.66,10.56,10.56,169370.0,8.623,8.6392,8.5581,8.5581,169370.0
2015-12-02 14:45:00,10.57,10.59,10.52,10.58,235101.0,8.5662,8.5824,8.5257,8.5743,235101.0
2015-12-02 14:50:00,10.59,10.62,10.56,10.59,202212.0,8.5824,8.6068,8.5581,8.5824,202212.0
2015-12-02 14:55:00,10.6,10.61,10.53,10.54,185033.0,8.5905,8.5986,8.5338,8.5419,185033.0
2015-12-02 15:00:00,10.53,10.59,10.53,10.58,167674.0,8.5338,8.5824,8.5338,8.5743,167674.0
2015-12-02 15:05:00,10.58,10.62,10.57,10.61,250462.0,8.5743,8.6068,8.5662,8.5986,250462.0
2015-12-02 15:10:00,10.62,10.66,10.61,10.65,303645.0,8.6068,8.6392,8.5986,8.6311,303645.0
2015-12-02 15:15:00,10.65,10.8,10.64,10.8,426558.0,8.6311,8.7526,8.623,8.7526,426558.0
2015-12-02 15:20:00,10.8,10.82,10.73,10.74,410082.0,8.7526,8.7688,8.6959,8.704,410082.0
2015-12-02 15:25:00,10.75,10.79,10.74,10.78,483129.0,8.7121,8.7445,8.704,8.7364,483129.0
2015-12-02 15:30:00,10.79,10.79,10.75,10.79,346098.0,8.7445,8.7445,8.7121,8.7445,346098.0
2015-12-02 15:35:00,10.79,10.79,10.72,10.76,615123.0,8.7445,8.7445,8.6878,8.7202,615123.0
2015-12-02 15:40:00,10.77,10.81,10.74,10.75,356471.0,8.7283,8.7607,8.704,8.7121,356471.0
2015-12-02 15:45:00,10.74,10.75,10.71,10.74,307417.0,8.704,8.7121,8.6797,8.704,307417.0
2015-12-02 15:50:00,10.73,10.78,10.73,10.77,517364.0,8.6959,8.7364,8.6959,8.7283,517364.0
2015-12-02 15:55:00,10.76,10.8,10.76,10.78,749937.0,8.7202,8.7526,8.7202,8.7364,749937.0
2015-12-03 09:30:00,11.01,11.32,10.97,11.2,533689.0,8.9228,9.1741,8.8904,9.0768,533689.0
2015-12-03 09:35:00,11.19,11.65,11.18,11.44,437837.0,9.0687,9.4415,9.0606,9.2713,437837.0
2015-12-03 09:40:00,11.45,11.62,11.45,11.55,396611.0,9.2794,9.4172,9.2794,9.3605,396611.0
2015-12-03 09:45:00,11.55,11.58,11.46,11.53,444925.0,9.3605,9.3848,9.2875,9.3442,444925.0
2015-12-03 09:50:00,11.54,11.58,11.49,11.55,262014.0,9.3523,9.3848,9.3118,9.3605,262014.0
2015-12-03 09:55:00,11.55,11.55,11.33,11.33,215269.0,9.3605,9.3605,9.1822,9.1822,215269.0
2015-12-03 10:00:00,11.34,11.4,11.27,11.28,199150.0,9.1903,9.2389,9.1335,9.1416,199150.0
2015-12-03 10:05:00,11.27,11.33,11.25,11.25,159629.0,9.1335,9.1822,9.1173,9.1173,159629.0
2015-12-03 10:10:00,11.25,11.28,11.2,11.26,188626.0,9.1173,9.1416,9.0768,9.1254,188626.0
2015-12-03 10:15:00,11.26,11.26,11.13,11.14,85247.0,9.1254,9.1254,9.0201,9.0282,85247.0
2015-12-03 10:20:00,11.14,11.14,11.02,11.1,236201.0,9.0282,9.0282,8.9309,8.9958,236201.0
2015-12-03 10:25:00,11.11,11.16,10.98,10.99,119642.0,9.0039,9.0444,8.8985,8.9066,119642.0
2015-12-03 10:30:00,10.99,11.06,10.98,11.01,126731.0,8.9066,8.9633,8.8985,8.9228,126731.0
2015-12-03 10:35:00,11.0,11.01,10.85,10.88,209361.0,8.9147,8.9228,8.7932,8.8175,209361.0
2015-12-03 10:40:00,10.88,10.98,10.84,10.97,101901.0,8.8175,8.8985,8.785,8.8904,101901.0
2015-12-03 10:45:00,10.97,11.01,10.92,10.99,227556.0,8.8904,8.9228,8.8499,8.9066,227556.0
2015-12-03 10:50:00,10.99,11.01,10.97,10.97,90990.0,8.9066,8.9228,8.8904,8.8904,90990.0
2015-12-03 10:55:00,10.98,11.01,10.95,10.95,65590.0,8.8985,8.9228,8.8742,8.8742,65590.0
2015-12-03 11:00:00,10.95,10.95,10.87,10.87,48830.0,8.8742,8.8742,8.8094,8.8094,48830.0
2015-12-03 11:05:00,10.88,10.88,10.81,10.81,43818.0,8.8175,8.8175,8.7607,8.7607,43818.0
2015-12-03 11:10:00,10.81,10.82,10.78,10.82,100949.0,8.7607,8.7688,8.7364,8.7688,100949.0
2015-12-03 11:15:00,10.8,10.81,10.71,10.72,130448.0,8.7526,8.7607,8.6797,8.6878,130448.0
2015-12-03 11:20:00,10.72,10.75,10.72,10.74,108927.0,8.6878,8.7121,8.6878,8.704,108927.0
2015-12-03 11:25:00,10.74,10.85,10.74,10.8,231266.0,8.704,8.7932,8.704,8.7526,231266.0
2015-12-03 11:30:00,10.81,10.9,10.8,10.89,74688.0,8.7607,8.8337,8.7526,8.8256,74688.0
2015-12-03 11:35:00,10.89,11.01,10.89,10.96,90918.0,8.8256,8.9228,8.8256,8.8823,90918.0
2015-12-03 11:40:00,10.96,11.04,10.93,11.04,228265.0,8.8823,8.9471,8.858,8.9471,228265.0
2015-12-03 11:45:00,11.04,11.14,11.01,11.06,287877.0,8.9471,9.0282,8.9228,8.9633,287877.0
2015-12-03 11:50:00,11.05,11.06,11.01,11.02,91029.0,8.9552,8.9633,8.9228,8.9309,91029.0
2015-12-03 11:55:00,11.02,11.05,10.98,11.01,148100.0,8.9309,8.9552,8.8985,8.9228,148100.0
2015-12-03 12:00:00,11.01,11.03,10.96,10.98,108018.0,8.9228,8.939,8.8823,8.8985,108018.0
2015-12-03 12:05:00,10.99,11.03,10.97,11.01,383355.0,8.9066,8.939,8.8904,8.9228,383355.0
2015-12-03 12:10:00,11.02,11.02,10.88,10.88,302165.0,8.9309,8.9309,8.8175,8.8175,302165.0
2015-12-03 12:15:00,10.88,10.93,10.85,10.9,81798.0,8.8175,8.858,8.7932,8.8337,81798.0
2015-12-03 12:20:00,10.9,10.91,10.87,10.89,55308.0,8.8337,8.8418,8.8094,8.8256,55308.0
2015-12-03 12:25:00,10.89,10.96,10.87,10.94,69971.0,8.8256,8.8823,8.8094,8.8661,69971.0
2015-12-03 12:30:00,10.94,10.95,10.9,10.95,33935.0,8.8661,8.8742,8.8337,8.8742,33935.0
2015-12-03 12:35:00,10.95,10.98,10.94,10.96,57950.0,8.8742,8.8985,8.8661,8.8823,57950.0
2015-12-03 12:40:00,10.96,11.01,10.96,11.01,81673.0,8.8823,8.9228,8.8823,8.9228,81673.0
2015-12-03 12:45:00,11.01,11.03,10.99,11.0,200761.0,8.9228,8.939,8.9066,8.9147,200761.0
2015-12-03 12:50:00,11.0,11.01,10.95,10.95,108359.0,8.9147,8.9228,8.8742,8.8742,108359.0
2015-12-03 12:55:00,10.95,10.98,10.9,10.91,52796.0,8.8742,8.8985,8.8337,8.8418,52796.0
2015-12-03 13:00:00,10.9,10.91,10.89,10.9,25786.0,8.8337,8.8418,8.8256,8.8337,25786.0
2015-12-03 13:05:00,10.9,10.92,10.86,10.86,158949.0,8.8337,8.8499,8.8013,8.8013,158949.0
2015-12-03 13:10:00,10.87,10.9,10.86,10.88,83055.0,8.8094,8.8337,8.8013,8.8175,83055.0
2015-12-03 13:15:00,10.88,10.9,10.87,10.9,83896.0,8.8175,8.8337,8.8094,8.8337,83896.0
2015-12-03 13:20:00,10.89,10.98,10.89,10.98,69457.0,8.8256,8.8985,8.8256,8.8985,69457.0
2015-12-03 13:25:00,10.97,11.04,10.97,11.04,89404.0,8.8904,8.9471,8.8904,8.9471,89404.0
2015-12-03 13:30:00,11.04,11.08,11.03,11.08,79342.0,8.9471,8.9795,8.939,8.9795,79342.0
2015-12-03 13:35:00,11.07,11.09,11.07,11.09,70412.0,8.9714,8.9877,8.9714,8.9877,70412.0
2015-12-03 13:40:00,11.09,11.1,11.06,11.09,205643.0,8.9877,8.9958,8.9633,8.9877,205643.0
2015-12-03 13:45:00,11.09,11.1,10.97,11.0,108462.0,8.9877,8.9958,8.8904,8.9147,108462.0
2015-12-03 13:50:00,10.99,11.04,10.99,11.04,111064.0,8.9066,8.9471,8.9066,8.9471,111064.0
2015-12-03 13:55:00,11.03,11.09,11.03,11.08,355842.0,8.939,8.9877,8.939,8.9795,355842.0
2015-12-03 14:00:00,11.08,11.09,10.98,10.98,98500.0,8.9795,8.9877,8.8985,8.8985,98500.0
2015-12-03 14:05:00,10.97,11.0,10.92,11.0,127530.0,8.8904,8.9147,8.8499,8.9147,127530.0
2015-12-03 14:10:00,11.0,11.07,10.99,11.06,148322.0,8.9147,8.9714,8.9066,8.9633,148322.0
2015-12-03 14:15:00,11.07,11.07,11.03,11.07,182800.0,8.9714,8.9714,8.939,8.9714,182800.0
2015-12-03 14:20:00,11.07,11.08,11.0,11.02,222113.0,8.9714,8.9795,8.9147,8.9309,222113.0
2015-12-03 14:25:00,11.02,11.08,11.01,11.08,158935.0,8.9309,8.9795,8.9228,8.9795,158935.0
2015-12-03 14:30:00,11.09,11.09,11.03,11.04,133069.0,8.9877,8.9877,8.939,8.9471,133069.0
2015-12-03 14:35:00,11.04,11.06,11.02,11.03,118557.0,8.9471,8.9633,8.9309,8.939,118557.0
2015-12-03 14:40:00,11.03,11.05,11.02,11.02,153465.0,8.939,8.9552,8.9309,8.9309,153465.0
2015-12-03 14:45:00,11.02,11.03,11.0,11.0,308793.0,8.9309,8.939,8.9147,8.9147,308793.0
2015-12-03 14:50:00,11.01,11.01,10.98,11.0,148730.0,8.9228,8.9228,8.8985,8.9147,148730.0
2015-12-03 14:55:00,10.99,11.0,10.99,11.0,65145.0,8.9066,8.9147,8.9066,8.9147,65145.0
2015-12-03 15:00:00,11.0,11.04,10.99,11.0,207186.0,8.9147,8.9471,8.9066,8.9147,207186.0
2015-12-03 15:05:00,11.0,11.0,10.99,11.0,98124.0,8.9147,8.9147,8.9066,8.9147,98124.0
2015-12-03 15:10:00,11.0,11.04,10.99,11.04,286048.0,8.9147,8.9471,8.9066,8.9471,286048.0
2015-12-03 15:15:00,11.04,11.08,11.03,11.08,189786.0,8.9471,8.9795,8.939,8.9795,189786.0
2015-12-03 15:20:00,11.08,11.1,11.07,11.09,313125.0,8.9795,8.9958,8.9714,8.9877,313125.0
2015-12-03 15:25:00,11.09,11.14,11.06,11.1,565408.0,8.9877,9.0282,8.9633,8.9958,565408.0
2015-12-03 15:30:00,11.1,11.1,10.99,10.99,575701.0,8.9958,8.9958,8.9066,8.9066,575701.0
2015-12-03 15:35:00,11.0,11.01,10.96,11.0,421868.0,8.9147,8.9228,8.8823,8.9147,421868.0
2015-12-03 15:40:00,10.99,11.0,10.94,10.98,317106.0,8.9066,8.9147,8.8661,8.8985,317106.0
2015-12-03 15:45:00,10.98,10.99,10.96,10.96,230641.0,8.8985,8.9066,8.8823,8.8823,230641.0
2015-12-03 15:50:00,10.96,10.97,10.94,10.95,492017.0,8.8823,8.8904,8.8661,8.8742,492017.0
2015-12-03 15:55:00,10.95,10.97,10.94,10.97,1532828.0,8.8742,8.8904,8.8661,8.8904,1532828.0
2015-12-04 09:30:00,10.94,10.95,10.65,10.65,179163.0,8.8661,8.8742,8.6311,8.6311,179163.0
2015-12-04 09:35:00,10.64,10.67,10.49,10.56,206287.0,8.623,8.6473,8.5014,8.5581,206287.0
2015-12-04 09:40:00,10.55,10.59,10.5,10.57,148816.0,8.55,8.5824,8.5095,8.5662,148816.0
2015-12-04 09:45:00,10.57,10.6,10.48,10.52,211973.0,8.5662,8.5905,8.4933,8.5257,211973.0
2015-12-04 09:50:00,10.52,10.52,10.35,10.37,171997.0,8.5257,8.5257,8.3879,8.4041,171997.0
2015-12-04 09:55:00,10.37,10.42,10.2,10.21,246975.0,8.4041,8.4447,8.2664,8.2745,246975.0
2015-12-04 10:00:00,10.21,10.23,10.07,10.12,324891.0,8.2745,8.2907,8.161,8.2015,324891.0
2015-12-04 10:05:00,10.12,10.17,9.98,10.02,326395.0,8.2015,8.2421,8.0881,8.1205,326395.0
2015-12-04 10:10:00,10.02,10.06,9.94,9.99,272606.0,8.1205,8.1529,8.0557,8.0962,272606.0
2015-12-04 10:15:00,9.99,9.99,9.82,9.82,312749.0,8.0962,8.0962,7.9584,7.9584,312749.0
2015-12-04 10:20:00,9.83,9.83,9.71,9.72,384796.0,7.9665,7.9665,7.8693,7.8774,384796.0
2015-12-04 10:25:00,9.73,9.87,9.72,9.84,376679.0,7.8855,7.9989,7.8774,7.9746,376679.0
2015-12-04 10:30:00,9.83,9.84,9.68,9.71,314824.0,7.9665,7.9746,7.8449,7.8693,314824.0
2015-12-04 10:35:00,9.71,9.76,9.63,9.68,420331.0,7.8693,7.9098,7.8044,7.8449,420331.0
2015-12-04 10:40:00,9.68,9.73,9.5,9.51,477824.0,7.8449,7.8855,7.6991,7.7072,477824.0
2015-12-04 10:45:00,9.51,9.71,9.5,9.66,338471.0,7.7072,7.8693,7.6991,7.8287,338471.0
2015-12-04 10:50:00,9.66,9.78,9.64,9.74,942167.0,7.8287,7.926,7.8125,7.8936,942167.0
2015-12-04 10:55:00,9.75,9.75,9.35,9.52,754796.0,7.9017,7.9017,7.5775,7.7153,754796.0
2015-12-04 11:00:00,9.53,9.68,9.52,9.68,152763.0,7.7234,7.8449,7.7153,7.8449,152763.0
2015-12-04 11:05:00,9.68,9.73,9.63,9.7,353305.0,7.8449,7.8855,7.8044,7.8612,353305.0
2015-12-04 11:10:00,9.7,9.71,9.64,9.66,523016.0,7.8612,7.8693,7.8125,7.8287,523016.0
2015-12-04 11:15:00,9.66,9.67,9.54,9.63,276159.0,7.8287,7.8368,7.7315,7.8044,276159.0
2015-12-04 11:20:00,9.63,9.64,9.51,9.52,390524.0,7.8044,7.8125,7.7072,7.7153,390524.0
2015-12-04 11:25:00,9.52,9.54,9.4,9.4,362942.0,7.7153,7.7315,7.618,7.618,362942.0
2015-12-04 11:30:00,9.4,9.47,9.35,9.44,305505.0,7.618,7.6748,7.5775,7.6504,305505.0
2015-12-04 11:35:00,9.43,9.54,9.4,9.41,264597.0,7.6423,7.7315,7.618,7.6261,264597.0
2015-12-04 11:40:00,9.42,9.42,9.35,9.41,350528.0,7.6342,7.6342,7.5775,7.6261,350528.0
2015-12-04 11:45:00,9.41,9.48,9.41,9.47,196953.0,7.6261,7.6829,7.6261,7.6748,196953.0
2015-12-04 11:50:00,9.47,9.48,9.43,9.45,283614.0,7.6748,7.6829,7.6423,7.6586,283614.0
2015-12-04 11:55:00,9.44,9.52,9.43,9.47,174090.0,7.6504,7.7153,7.6423,7.6748,174090.0
2015-12-04 12:00:00,9.48,9.49,9.39,9.44,203955.0,7.6829,7.691,7.6099,7.6504,203955.0
2015-12-04 12:05:00,9.45,9.48,9.43,9.45,132204.0,7.6586,7.6829,7.6423,7.6586,132204.0
2015-12-04 12:10:00,9.46,9.46,9.28,9.3,188555.0,7.6667,7.6667,7.5208,7.537,188555.0
2015-12-04 12:15:00,9.3,9.36,9.28,9.33,151449.0,7.537,7.5856,7.5208,7.5613,151449.0
2015-12-04 12:20:00,9.33,9.35,9.22,9.22,123803.0,7.5613,7.5775,7.4722,7.4722,123803.0
2015-12-04 12:25:00,9.22,9.27,9.2,9.21,169339.0,7.4722,7.5127,7.4559,7.464,169339.0
2015-12-04 12:30:00,9.2,9.21,9.12,9.16,301132.0,7.4559,7.464,7.3911,7.4235,301132.0
2015-12-04 12:35:00,9.16,9.18,9.09,9.09,209333.0,7.4235,7.4397,7.3668,7.3668,209333.0
2015-12-04 12:40:00,9.08,9.11,9.05,9.05,207798.0,7.3587,7.383,7.3344,7.3344,207798.0
2015-12-04 12:45:00,9.06,9.08,9.02,9.07,252049.0,7.3425,7.3587,7.3101,7.3506,252049.0
2015-12-04 12:50:00,9.07,9.1,8.96,8.97,319552.0,7.3506,7.3749,7.2614,7.2695,319552.0
2015-12-04 12:55:00,8.97,9.0,8.9,8.95,369849.0,7.2695,7.2939,7.2128,7.2533,369849.0
2015-12-04 13:00:00,8.96,9.0,8.86,8.9,392210.0,7.2614,7.2939,7.1804,7.2128,392210.0
2015-12-04 13:05:00,8.91,8.95,8.86,8.88,442177.0,7.2209,7.2533,7.1804,7.1966,442177.0
2015-12-04 13:10:00,8.88,8.92,8.87,8.89,383777.0,7.1966,7.229,7.1885,7.2047,383777.0
2015-12-04 13:15:00,8.89,9.02,8.89,8.93,319072.0,7.2047,7.3101,7.2047,7.2371,319072.0
2015-12-04 13:20:00,8.93,8.96,8.88,8.91,327415.0,7.2371,7.2614,7.1966,7.2209,327415.0
2015-12-04 13:25:00,8.91,8.92,8.8,8.86,555171.0,7.2209,7.229,7.1318,7.1804,555171.0
2015-12-04 13:30:00,8.87,8.94,8.82,8.94,520791.0,7.1885,7.2452,7.148,7.2452,520791.0
2015-12-04 13:35:00,8.94,9.0,8.93,8.96,775312.0,7.2452,7.2939,7.2371,7.2614,775312.0
2015-12-04 13:40:00,8.96,9.08,8.95,9.05,592882.0,7.2614,7.3587,7.2533,7.3344,592882.0
2015-12-04 13:45:00,9.05,9.08,9.02,9.03,443333.0,7.3344,7.3587,7.3101,7.3182,443333.0
2015-12-04 13:50:00,9.04,9.08,9.0,9.04,239761.0,7.3263,7.3587,7.2939,7.3263,239761.0
2015-12-04 13:55:00,9.05,9.06,9.0,9.01,336407.0,7.3344,7.3425,7.2939,7.302,336407.0
2015-12-04 14:00:00,9.01,9.01,8.93,9.0,386833.0,7.302,7.302,7.2371,7.2939,386833.0
2015-12-04 14:05:00,9.0,9.05,8.99,9.03,220196.0,7.2939,7.3344,7.2858,7.3182,220196.0
2015-12-04 14:10:00,9.03,9.05,9.02,9.03,155180.0,7.3182,7.3344,7.3101,7.3182,155180.0
2015-12-04 14:15:00,9.02,9.07,9.01,9.06,275069.0,7.3101,7.3506,7.302,7.3425,275069.0
2015-12-04 14:20:00,9.05,9.08,9.04,9.08,361715.0,7.3344,7.3587,7.3263,7.3587,361715.0
2015-12-04 14:25:00,9.08,9.16,9.07,9.13,377468.0,7.3587,7.4235,7.3506,7.3992,377468.0
2015-12-04 14:30:00,9.12,9.14,9.07,9.08,226579.0,7.3911,7.4073,7.3506,7.3587,226579.0
2015-12-04 14:35:00,9.08,9.1,9.04,9.05,187251.0,7.3587,7.3749,7.3263,7.3344,187251.0
2015-12-04 14:40:00,9.05,9.1,9.03,9.04,540123.0,7.3344,7.3749,7.3182,7.3263,540123.0
2015-12-04 14:45:00,9.04,9.05,9.01,9.03,408590.0,7.3263,7.3344,7.302,7.3182,408590.0
2015-12-04 14:50:00,9.02,9.03,8.99,9.02,281249.0,7.3101,7.3182,7.2858,7.3101,281249.0
2015-12-04 14:55:00,9.02,9.02,9.0,9.01,298205.0,7.3101,7.3101,7.2939,7.302,298205.0
2015-12-04 15:00:00,9.0,9.01,8.95,8.99,402724.0,7.2939,7.302,7.2533,7.2858,402724.0
2015-12-04 15:05:00,8.99,9.0,8.98,9.0,118365.0,7.2858,7.2939,7.2776,7.2939,118365.0
2015-12-04 15:10:00,9.0,9.0,8.99,9.0,224428.0,7.2939,7.2939,7.2858,7.2939,224428.0
2015-12-04 15:15:00,8.99,9.0,8.99,9.0,182100.0,7.2858,7.2939,7.2858,7.2939,182100.0
2015-12-04 15:20:00,9.0,9.0,8.93,8.95,554982.0,7.2939,7.2939,7.2371,7.2533,554982.0
2015-12-04 15:25:00,8.95,8.95,8.85,8.92,469097.0,7.2533,7.2533,7.1723,7.229,469097.0
2015-12-04 15:30:00,8.91,8.95,8.91,8.92,519076.0,7.2209,7.2533,7.2209,7.229,519076.0
2015-12-04 15:35:00,8.92,8.92,8.87,8.88,580987.0,7.229,7.229,7.1885,7.1966,580987.0
2015-12-04 15:40:00,8.88,8.93,8.82,8.82,701541.0,7.1966,7.2371,7.148,7.148,701541.0
2015-12-04 15:45:00,8.83,8.93,8.82,8.93,612396.0,7.1561,7.2371,7.148,7.2371,612396.0
2015-12-04 15:50:00,8.92,8.98,8.92,8.98,861499.0,7.229,7.2776,7.229,7.2776,861499.0
2015-12-04 15:55:00,8.97,9.0,8.97,9.0,1110271.0,7.2695,7.2939,7.2695,7.2939,1110271.0
2015-12-07 09:30:00,8.91,8.95,8.86,8.88,343064.0,7.2209,7.2533,7.1804,7.1966,343064.0
2015-12-07 09:35:00,8.88,8.91,8.8,8.87,285439.0,7.1966,7.2209,7.1318,7.1885,285439.0
2015-12-07 09:40:00,8.87,8.93,8.8,8.92,269787.0,7.1885,7.2371,7.1318,7.229,269787.0
2015-12-07 09:45:00,8.92,9.1,8.91,8.95,316018.0,7.229,7.3749,7.2209,7.2533,316018.0
2015-12-07 09:50:00,8.94,8.94,8.85,8.88,262866.0,7.2452,7.2452,7.1723,7.1966,262866.0
2015-12-07 09:55:00,8.88,8.96,8.87,8.95,114545.0,7.1966,7.2614,7.1885,7.2533,114545.0
2015-12-07 10:00:00,8.95,8.97,8.92,8.97,155752.0,7.2533,7.2695,7.229,7.2695,155752.0
2015-12-07 10:05:00,8.97,9.02,8.93,9.02,202432.0,7.2695,7.3101,7.2371,7.3101,202432.0
2015-12-07 10:10:00,9.02,9.22,9.02,9.22,276601.0,7.3101,7.4722,7.3101,7.4722,276601.0
2015-12-07 10:15:00,9.22,9.36,9.21,9.3,352303.0,7.4722,7.5856,7.464,7.537,352303.0
2015-12-07 10:20:00,9.31,9.33,9.2,9.26,284631.0,7.5451,7.5613,7.4559,7.5046,284631.0
2015-12-07 10:25:00,9.26,9.27,9.22,9.26,207013.0,7.5046,7.5127,7.4722,7.5046,207013.0
2015-12-07 10:30:00,9.26,9.41,9.24,9.36,253483.0,7.5046,7.6261,7.4884,7.5856,253483.0
2015-12-07 10:35:00,9.36,9.47,9.35,9.47,220333.0,7.5856,7.6748,7.5775,7.6748,220333.0
2015-12-07 10:40:00,9.47,9.49,9.4,9.4,187968.0,7.6748,7.691,7.618,7.618,187968.0
2015-12-07 10:45:00,9.41,9.42,9.35,9.38,293691.0,7.6261,7.6342,7.5775,7.6018,293691.0
2015-12-07 10:50:00,9.37,9.45,9.36,9.41,162040.0,7.5937,7.6586,7.5856,7.6261,162040.0
2015-12-07 10:55:00,9.41,9.45,9.38,9.43,238809.0,7.6261,7.6586,7.6018,7.6423,238809.0
2015-12-07 11:00:00,9.43,9.44,9.37,9.37,95081.0,7.6423,7.6504,7.5937,7.5937,95081.0
2015-12-07 11:05:00,9.38,9.38,9.31,9.33,262075.0,7.6018,7.6018,7.5451,7.5613,262075.0
2015-12-07 11:10:00,9.33,9.37,9.32,9.35,113946.0,7.5613,7.5937,7.5532,7.5775,113946.0
2015-12-07 11:15:00,9.35,9.36,9.27,9.28,180050.0,7.5775,7.5856,7.5127,7.5208,180050.0
2015-12-07 11:20:00,9.27,9.29,9.24,9.27,176330.0,7.5127,7.5289,7.4884,7.5127,176330.0
2015-12-07 11:25:00,9.27,9.32,9.23,9.32,107245.0,7.5127,7.5532,7.4803,7.5532,107245.0
2015-12-07 11:30:00,9.32,9.44,9.31,9.41,107587.0,7.5532,7.6504,7.5451,7.6261,107587.0
2015-12-07 11:35:00,9.41,9.41,9.38,9.41,74647.0,7.6261,7.6261,7.6018,7.6261,74647.0
2015-12-07 11:40:00,9.41,9.41,9.34,9.35,118250.0,7.6261,7.6261,7.5694,7.5775,118250.0
2015-12-07 11:45:00,9.35,9.35,9.31,9.33,72157.0,7.5775,7.5775,7.5451,7.5613,72157.0
2015-12-07 11:50:00,9.33,9.33,9.31,9.32,78015.0,7.5613,7.5613,7.5451,7.5532,78015.0
2015-12-07 11:55:00,9.32,9.37,9.31,9.34,127691.0,7.5532,7.5937,7.5451,7.5694,127691.0
2015-12-07 12:00:00,9.33,9.34,9.31,9.34,64900.0,7.5613,7.5694,7.5451,7.5694,64900.0
2015-12-07 12:05:00,9.34,9.37,9.33,9.37,102701.0,7.5694,7.5937,7.5613,7.5937,102701.0
2015-12-07 12:10:00,9.37,9.41,9.36,9.41,62345.0,7.5937,7.6261,7.5856,7.6261,62345.0
2015-12-07 12:15:00,9.41,9.41,9.36,9.37,75941.0,7.6261,7.6261,7.5856,7.5937,75941.0
2015-12-07 12:20:00,9.37,9.4,9.35,9.35,145886.0,7.5937,7.618,7.5775,7.5775,145886.0
2015-12-07 12:25:00,9.36,9.36,9.35,9.36,66903.0,7.5856,7.5856,7.5775,7.5856,66903.0
2015-12-07 12:30:00,9.35,9.36,9.33,9.34,78581.0,7.5775,7.5856,7.5613,7.5694,78581.0
2015-12-07 12:35:00,9.33,9.34,9.33,9.34,35465.0,7.5613,7.5694,7.5613,7.5694,35465.0
2015-12-07 12:40:00,9.34,9.38,9.33,9.38,164163.0,7.5694,7.6018,7.5613,7.6018,164163.0
2015-12-07 12:45:00,9.37,9.46,9.37,9.46,124068.0,7.5937,7.6667,7.5937,7.6667,124068.0
2015-12-07 12:50:00,9.46,9.52,9.45,9.52,154777.0,7.6667,7.7153,7.6586,7.7153,154777.0
2015-12-07 12:55:00,9.52,9.52,9.47,9.48,102325.0,7.7153,7.7153,7.6748,7.6829,102325.0
2015-12-07 13:00:00,9.47,9.48,9.37,9.37,83403.0,7.6748,7.6829,7.5937,7.5937,83403.0
2015-12-07 13:05:00,9.38,9.38,9.35,9.36,99643.0,7.6018,7.6018,7.5775,7.5856,99643.0
2015-12-07 13:10:00,9.36,9.42,9.35,9.39,178160.0,7.5856,7.6342,7.5775,7.6099,178160.0
2015-12-07 13:15:00,9.39,9.4,9.37,9.38,95994.0,7.6099,7.618,7.5937,7.6018,95994.0
2015-12-07 13:20:00,9.37,9.38,9.31,9.32,56464.0,7.5937,7.6018,7.5451,7.5532,56464.0
2015-12-07 13:25:00,9.31,9.38,9.31,9.36,133674.0,7.5451,7.6018,7.5451,7.5856,133674.0
2015-12-07 13:30:00,9.35,9.36,9.35,9.35,52715.0,7.5775,7.5856,7.5775,7.5775,52715.0
2015-12-07 13:35:00,9.36,9.43,9.35,9.43,130235.0,7.5856,7.6423,7.5775,7.6423,130235.0
2015-12-07 13:40:00,9.42,9.43,9.35,9.41,143435.0,7.6342,7.6423,7.5775,7.6261,143435.0
2015-12-07 13:45:00,9.41,9.42,9.39,9.41,105321.0,7.6261,7.6342,7.6099,7.6261,105321.0
2015-12-07 13:50:00,9.42,9.46,9.41,9.43,114553.0,7.6342,7.6667,7.6261,7.6423,114553.0
2015-12-07 13:55:00,9.43,9.47,9.41,9.47,129575.0,7.6423,7.6748,7.6261,7.6748,129575.0
2015-12-07 14:00:00,9.46,9.47,9.43,9.46,103600.0,7.6667,7.6748,7.6423,7.6667,103600.0
2015-12-07 14:05:00,9.46,9.46,9.39,9.39,59605.0,7.6667,7.6667,7.6099,7.6099,59605.0
2015-12-07 14:10:00,9.39,9.42,9.39,9.42,88319.0,7.6099,7.6342,7.6099,7.6342,88319.0
2015-12-07 14:15:00,9.42,9.42,9.39,9.39,53832.0,7.6342,7.6342,7.6099,7.6099,53832.0
2015-12-07 14:20:00,9.4,9.42,9.39,9.39,86077.0,7.618,7.6342,7.6099,7.6099,86077.0
2015-12-07 14:25:00,9.39,9.4,9.38,9.39,54418.0,7.6099,7.618,7.6018,7.6099,54418.0
2015-12-07 14:30:00,9.39,9.41,9.38,9.41,129238.0,7.6099,7.6261,7.6018,7.6261,129238.0
2015-12-07 14:35:00,9.41,9.44,9.4,9.42,93238.0,7.6261,7.6504,7.618,7.6342,93238.0
2015-12-07 14:40:00,9.42,9.42,9.4,9.4,80090.0,7.6342,7.6342,7.618,7.618,80090.0
2015-12-07 14:45:00,9.4,9.71,9.4,9.63,666276.0,7.618,7.8693,7.618,7.8044,666276.0
2015-12-07 14:50:00,9.62,9.65,9.51,9.55,235170.0,7.7963,7.8206,7.7072,7.7396,235170.0
2015-12-07 14:55:00,9.55,9.59,9.52,9.58,145866.0,7.7396,7.772,7.7153,7.7639,145866.0
2015-12-07 15:00:00,9.59,9.59,9.5,9.5,96469.0,7.772,7.772,7.6991,7.6991,96469.0
2015-12-07 15:05:00,9.5,9.53,9.46,9.46,202037.0,7.6991,7.7234,7.6667,7.6667,202037.0
2015-12-07 15:10:00,9.46,9.5,9.46,9.49,107580.0,7.6667,7.6991,7.6667,7.691,107580.0
2015-12-07 15:15:00,9.49,9.5,9.47,9.5,166301.0,7.691,7.6991,7.6748,7.6991,166301.0
2015-12-07 15:20:00,9.5,9.53,9.49,9.52,229237.0,7.6991,7.7234,7.691,7.7153,229237.0
2015-12-07 15:25:00,9.52,9.52,9.48,9.48,73864.0,7.7153,7.7153,7.6829,7.6829,73864.0
2015-12-07 15:30:00,9.49,9.58,9.48,9.58,374419.0,7.691,7.7639,7.6829,7.7639,374419.0
2015-12-07 15:35:00,9.58,9.58,9.53,9.55,262665.0,7.7639,7.7639,7.7234,7.7396,262665.0
2015-12-07 15:40:00,9.55,9.56,9.53,9.54,242767.0,7.7396,7.7477,7.7234,7.7315,242767.0
2015-12-07 15:45:00,9.54,9.54,9.47,9.48,469331.0,7.7315,7.7315,7.6748,7.6829,469331.0
2015-12-07 15:50:00,9.47,9.54,9.47,9.52,590356.0,7.6748,7.7315,7.6748,7.7153,590356.0
2015-12-07 15:55:00,9.52,9.58,9.51,9.54,768795.0,7.7153,7.7639,7.7072,7.7315,768795.0
2015-12-08 09:30:00,9.45,9.48,9.2,9.48,292469.0,7.6586,7.6829,7.4559,7.6829,292469.0
2015-12-08 09:35:00,9.47,9.61,9.47,9.55,194422.0,7.6748,7.7882,7.6748,7.7396,194422.0
2015-12-08 09:40:00,9.55,9.67,9.54,9.67,232678.0,7.7396,7.8368,7.7315,7.8368,232678.0
2015-12-08 09:45:00,9.67,9.91,9.65,9.82,322891.0,7.8368,8.0313,7.8206,7.9584,322891.0
2015-12-08 09:50:00,9.83,9.88,9.79,9.86,244270.0,7.9665,8.007,7.9341,7.9908,244270.0
2015-12-08 09:55:00,9.85,9.88,9.72,9.76,309001.0,7.9827,8.007,7.8774,7.9098,309001.0
2015-12-08 10:00:00,9.77,9.83,9.74,9.75,144725.0,7.9179,7.9665,7.8936,7.9017,144725.0
2015-12-08 10:05:00,9.75,9.75,9.62,9.67,158504.0,7.9017,7.9017,7.7963,7.8368,158504.0
2015-12-08 10:10:00,9.66,9.67,9.62,9.67,119053.0,7.8287,7.8368,7.7963,7.8368,119053.0
2015-12-08 10:15:00,9.67,9.73,9.6,9.61,151235.0,7.8368,7.8855,7.7801,7.7882,151235.0
2015-12-08 10:20:00,9.61,9.67,9.6,9.63,110945.0,7.7882,7.8368,7.7801,7.8044,110945.0
2015-12-08 10:25:00,9.63,9.69,9.62,9.64,99691.0,7.8044,7.8531,7.7963,7.8125,99691.0
2015-12-08 10:30:00,9.64,9.74,9.61,9.71,125351.0,7.8125,7.8936,7.7882,7.8693,125351.0
2015-12-08 10:35:00,9.71,9.76,9.71,9.73,148009.0,7.8693,7.9098,7.8693,7.8855,148009.0
2015-12-08 10:40:00,9.73,9.76,9.72,9.74,82339.0,7.8855,7.9098,7.8774,7.8936,82339.0
2015-12-08 10:45:00,9.74,9.8,9.73,9.8,214730.0,7.8936,7.9422,7.8855,7.9422,214730.0
2015-12-08 10:50:00,9.8,9.83,9.77,9.82,157268.0,7.9422,7.9665,7.9179,7.9584,157268.0
2015-12-08 10:55:00,9.82,9.84,9.8,9.84,182444.0,7.9584,7.9746,7.9422,7.9746,182444.0
2015-12-08 11:00:00,9.84,9.93,9.84,9.91,211417.0,7.9746,8.0476,7.9746,8.0313,211417.0
2015-12-08 11:05:00,9.9,9.95,9.9,9.92,130229.0,8.0232,8.0638,8.0232,8.0395,130229.0
2015-12-08 11:10:00,9.93,9.94,9.85,9.88,176473.0,8.0476,8.0557,7.9827,8.007,176473.0
2015-12-08 11:15:00,9.88,9.91,9.86,9.91,208638.0,8.007,8.0313,7.9908,8.0313,208638.0
2015-12-08 11:20:00,9.91,9.96,9.91,9.95,129573.0,8.0313,8.0719,8.0313,8.0638,129573.0
2015-12-08 11:25:00,9.96,9.98,9.93,9.97,108594.0,8.0719,8.0881,8.0476,8.08,108594.0
2015-12-08 11:30:00,9.96,9.97,9.9,9.91,317336.0,8.0719,8.08,8.0232,8.0313,317336.0
2015-12-08 11:35:00,9.91,9.95,9.91,9.94,104795.0,8.0313,8.0638,8.0313,8.0557,104795.0
2015-12-08 11:40:00,9.94,9.98,9.93,9.96,219886.0,8.0557,8.0881,8.0476,8.0719,219886.0
2015-12-08 11:45:00,9.95,10.01,9.95,10.01,286256.0,8.0638,8.1124,8.0638,8.1124,286256.0
2015-12-08 11:50:00,10.01,10.05,9.99,10.01,101000.0,8.1124,8.1448,8.0962,8.1124,101000.0
2015-12-08 11:55:00,10.0,10.03,9.96,9.96,151869.0,8.1043,8.1286,8.0719,8.0719,151869.0
2015-12-08 12:00:00,9.96,9.99,9.91,9.94,299171.0,8.0719,8.0962,8.0313,8.0557,299171.0
2015-12-08 12:05:00,9.93,9.98,9.93,9.96,119314.0,8.0476,8.0881,8.0476,8.0719,119314.0
2015-12-08 12:10:00,9.96,9.99,9.94,9.94,59043.0,8.0719,8.0962,8.0557,8.0557,59043.0
2015-12-08 12:15:00,9.94,9.95,9.86,9.86,72042.0,8.0557,8.0638,7.9908,7.9908,72042.0
2015-12-08 12:20:00,9.87,9.91,9.86,9.91,117356.0,7.9989,8.0313,7.9908,8.0313,117356.0
2015-12-08 12:25:00,9.91,9.94,9.89,9.92,73949.0,8.0313,8.0557,8.0151,8.0395,73949.0
2015-12-08 12:30:00,9.92,9.95,9.88,9.89,85661.0,8.0395,8.0638,8.007,8.0151,85661.0
2015-12-08 12:35:00,9.89,9.96,9.89,9.95,110699.0,8.0151,8.0719,8.0151,8.0638,110699.0
2015-12-08 12:40:00,9.96,10.0,9.95,10.0,105003.0,8.0719,8.1043,8.0638,8.1043,105003.0
2015-12-08 12:45:00,10.0,10.03,9.98,10.02,185077.0,8.1043,8.1286,8.0881,8.1205,185077.0
2015-12-08 12:50:00,10.02,10.04,10.0,10.02,118413.0,8.1205,8.1367,8.1043,8.1205,118413.0
2015-12-08 12:55:00,10.02,10.03,9.98,10.0,205758.0,8.1205,8.1286,8.0881,8.1043,205758.0
2015-12-08 13:00:00,10.01,10.01,9.94,9.96,157390.0,8.1124,8.1124,8.0557,8.0719,157390.0
2015-12-08 13:05:00,9.96,9.96,9.93,9.94,90386.0,8.0719,8.0719,8.0476,8.0557,90386.0
2015-12-08 13:10:00,9.94,9.95,9.92,9.92,68055.0,8.0557,8.0638,8.0395,8.0395,68055.0
2015-12-08 13:15:00,9.93,9.93,9.9,9.9,110403.0,8.0476,8.0476,8.0232,8.0232,110403.0
2015-12-08 13:20:00,9.9,9.94,9.87,9.94,113031.0,8.0232,8.0557,7.9989,8.0557,113031.0
2015-12-08 13:25:00,9.94,9.97,9.93,9.96,123204.0,8.0557,8.08,8.0476,8.0719,123204.0
2015-12-08 13:30:00,9.97,10.09,9.97,10.08,179150.0,8.08,8.1772,8.08,8.1691,179150.0
2015-12-08 13:35:00,10.08,10.1,10.05,10.07,136988.0,8.1691,8.1853,8.1448,8.161,136988.0
2015-12-08 13:40:00,10.07,10.12,10.07,10.12,109150.0,8.161,8.2015,8.161,8.2015,109150.0
2015-12-08 13:45:00,10.11,10.13,10.1,10.11,100687.0,8.1934,8.2096,8.1853,8.1934,100687.0
2015-12-08 13:50:00,10.11,10.14,10.11,10.14,138227.0,8.1934,8.2177,8.1934,8.2177,138227.0
2015-12-08 13:55:00,10.14,10.16,10.13,10.16,175680.0,8.2177,8.234,8.2096,8.234,175680.0
2015-12-08 14:00:00,10.14,10.24,10.14,10.24,155012.0,8.2177,8.2988,8.2177,8.2988,155012.0
2015-12-08 14:05:00,10.24,10.28,10.23,10.28,226271.0,8.2988,8.3312,8.2907,8.3312,226271.0
2015-12-08 14:10:00,10.28,10.34,10.25,10.34,331053.0,8.3312,8.3798,8.3069,8.3798,331053.0
2015-12-08 14:15:00,10.34,10.38,10.29,10.3,414497.0,8.3798,8.4122,8.3393,8.3474,414497.0
2015-12-08 14:20:00,10.29,10.3,10.25,10.26,142904.0,8.3393,8.3474,8.3069,8.315,142904.0
2015-12-08 14:25:00,10.25,10.26,10.21,10.22,151296.0,8.3069,8.315,8.2745,8.2826,151296.0
2015-12-08 14:30:00,10.22,10.28,10.21,10.22,238771.0,8.2826,8.3312,8.2745,8.2826,238771.0
2015-12-08 14:35:00,10.22,10.24,10.17,10.2,237668.0,8.2826,8.2988,8.2421,8.2664,237668.0
2015-12-08 14:40:00,10.2,10.2,10.14,10.17,296323.0,8.2664,8.2664,8.2177,8.2421,296323.0
2015-12-08 14:45:00,10.17,10.22,10.16,10.19,184618.0,8.2421,8.2826,8.234,8.2583,184618.0
2015-12-08 14:50:00,10.19,10.23,10.18,10.21,229266.0,8.2583,8.2907,8.2502,8.2745,229266.0
2015-12-08 14:55:00,10.2,10.23,10.19,10.2,205706.0,8.2664,8.2907,8.2583,8.2664,205706.0
2015-12-08 15:00:00,10.2,10.2,10.17,10.2,111014.0,8.2664,8.2664,8.2421,8.2664,111014.0
2015-12-08 15:05:00,10.2,10.23,10.18,10.2,181841.0,8.2664,8.2907,8.2502,8.2664,181841.0
2015-12-08 15:10:00,10.2,10.2,10.15,10.15,201279.0,8.2664,8.2664,8.2259,8.2259,201279.0
2015-12-08 15:15:00,10.15,10.16,10.1,10.11,188353.0,8.2259,8.234,8.1853,8.1934,188353.0
2015-12-08 15:20:00,10.11,10.14,10.02,10.02,460397.0,8.1934,8.2177,8.1205,8.1205,460397.0
2015-12-08 15:25:00,10.02,10.12,10.0,10.11,355547.0,8.1205,8.2015,8.1043,8.1934,355547.0
2015-12-08 15:30:00,10.11,10.18,10.1,10.15,285161.0,8.1934,8.2502,8.1853,8.2259,285161.0
2015-12-08 15:35:00,10.15,10.17,10.12,10.12,177654.0,8.2259,8.2421,8.2015,8.2015,177654.0
2015-12-08 15:40:00,10.12,10.14,10.11,10.13,311320.0,8.2015,8.2177,8.1934,8.2096,311320.0
2015-12-08 15:45:00,10.13,10.17,10.12,10.16,345006.0,8.2096,8.2421,8.2015,8.234,345006.0
2015-12-08 15:50:00,10.16,10.16,10.12,10.13,500163.0,8.234,8.234,8.2015,8.2096,500163.0
2015-12-08 15:55:00,10.13,10.13,10.09,10.1,1328571.0,8.2096,8.2096,8.1772,8.1853,1328571.0
2015-12-09 09:30:00,10.09,10.28,9.95,9.95,238630.0,8.1772,8.3312,8.0638,8.0638,238630.0
2015-12-09 09:35:00,9.96,10.17,9.95,10.14,148501.0,8.0719,8.2421,8.0638,8.2177,148501.0
2015-12-09 09:40:00,10.16,10.18,10.13,10.15,74680.0,8.234,8.2502,8.2096,8.2259,74680.0
2015-12-09 09:45:00,10.15,10.19,10.11,10.13,113410.0,8.2259,8.2583,8.1934,8.2096,113410.0
2015-12-09 09:50:00,10.14,10.29,10.12,10.27,244836.0,8.2177,8.3393,8.2015,8.3231,244836.0
2015-12-09 09:55:00,10.27,10.39,10.21,10.36,239532.0,8.3231,8.4204,8.2745,8.396,239532.0
2015-12-09 10:00:00,10.36,10.36,10.24,10.31,187006.0,8.396,8.396,8.2988,8.3555,187006.0
2015-12-09 10:05:00,10.31,10.35,10.27,10.27,111099.0,8.3555,8.3879,8.3231,8.3231,111099.0
2015-12-09 10:10:00,10.27,10.31,10.24,10.25,66660.0,8.3231,8.3555,8.2988,8.3069,66660.0
2015-12-09 10:15:00,10.26,10.31,10.25,10.29,140375.0,8.315,8.3555,8.3069,8.3393,140375.0
2015-12-09 10:20:00,10.29,10.33,10.27,10.3,240841.0,8.3393,8.3717,8.3231,8.3474,240841.0
2015-12-09 10:25:00,10.3,10.33,10.28,10.3,185538.0,8.3474,8.3717,8.3312,8.3474,185538.0
2015-12-09 10:30:00,10.3,10.37,10.3,10.32,177260.0,8.3474,8.4041,8.3474,8.3636,177260.0
2015-12-09 10:35:00,10.32,10.41,10.31,10.41,211241.0,8.3636,8.4366,8.3555,8.4366,211241.0
2015-12-09 10:40:00,10.41,10.5,10.39,10.5,299259.0,8.4366,8.5095,8.4204,8.5095,299259.0
2015-12-09 10:45:00,10.5,10.5,10.39,10.39,120923.0,8.5095,8.5095,8.4204,8.4204,120923.0
2015-12-09 10:50:00,10.39,10.4,10.34,10.35,90441.0,8.4204,8.4285,8.3798,8.3879,90441.0
2015-12-09 10:55:00,10.35,10.4,10.34,10.4,103261.0,8.3879,8.4285,8.3798,8.4285,103261.0
2015-12-09 11:00:00,10.4,10.44,10.38,10.43,105397.0,8.4285,8.4609,8.4122,8.4528,105397.0
2015-12-09 11:05:00,10.43,10.49,10.42,10.46,105672.0,8.4528,8.5014,8.4447,8.4771,105672.0
2015-12-09 11:10:00,10.46,10.57,10.46,10.57,120455.0,8.4771,8.5662,8.4771,8.5662,120455.0
2015-12-09 11:15:00,10.57,10.57,10.46,10.51,136163.0,8.5662,8.5662,8.4771,8.5176,136163.0
2015-12-09 11:20:00,10.5,10.56,10.49,10.56,123668.0,8.5095,8.5581,8.5014,8.5581,123668.0
2015-12-09 11:25:00,10.55,10.6,10.54,10.6,154301.0,8.55,8.5905,8.5419,8.5905,154301.0
2015-12-09 11:30:00,10.6,10.63,10.58,10.63,225637.0,8.5905,8.6149,8.5743,8.6149,225637.0
2015-12-09 11:35:00,10.63,10.64,10.61,10.63,149487.0,8.6149,8.623,8.5986,8.6149,149487.0
2015-12-09 11:40:00,10.63,10.66,10.55,10.55,104982.0,8.6149,8.6392,8.55,8.55,104982.0
2015-12-09 11:45:00,10.55,10.59,10.53,10.58,80408.0,8.55,8.5824,8.5338,8.5743,80408.0
2015-12-09 11:50:00,10.59,10.59,10.55,10.57,53772.0,8.5824,8.5824,8.55,8.5662,53772.0
2015-12-09 11:55:00,10.57,10.58,10.52,10.53,76972.0,8.5662,8.5743,8.5257,8.5338,76972.0
2015-12-09 12:00:00,10.52,10.54,10.46,10.46,116191.0,8.5257,8.5419,8.4771,8.4771,116191.0
2015-12-09 12:05:00,10.46,10.5,10.45,10.46,76448.0,8.4771,8.5095,8.469,8.4771,76448.0
2015-12-09 12:10:00,10.46,10.47,10.43,10.45,168144.0,8.4771,8.4852,8.4528,8.469,168144.0
2015-12-09 12:15:00,10.45,10.53,10.45,10.45,88822.0,8.469,8.5338,8.469,8.469,88822.0
2015-12-09 12:20:00,10.46,10.47,10.39,10.39,114113.0,8.4771,8.4852,8.4204,8.4204,114113.0
2015-12-09 12:25:00,10.4,10.4,10.35,10.35,65936.0,8.4285,8.4285,8.3879,8.3879,65936.0
2015-12-09 12:30:00,10.36,10.38,10.32,10.32,53777.0,8.396,8.4122,8.3636,8.3636,53777.0
2015-12-09 12:35:00,10.32,10.37,10.31,10.32,59237.0,8.3636,8.4041,8.3555,8.3636,59237.0
2015-12-09 12:40:00,10.32,10.37,10.31,10.34,102996.0,8.3636,8.4041,8.3555,8.3798,102996.0
2015-12-09 12:45:00,10.35,10.38,10.32,10.37,39180.0,8.3879,8.4122,8.3636,8.4041,39180.0
2015-12-09 12:50:00,10.37,10.39,10.33,10.34,47827.0,8.4041,8.4204,8.3717,8.3798,47827.0
2015-12-09 12:55:00,10.34,10.34,10.29,10.31,54467.0,8.3798,8.3798,8.3393,8.3555,54467.0
2015-12-09 13:00:00,10.31,10.39,10.3,10.38,84326.0,8.3555,8.4204,8.3474,8.4122,84326.0
2015-12-09 13:05:00,10.38,10.41,10.36,10.4,124340.0,8.4122,8.4366,8.396,8.4285,124340.0
2015-12-09 13:10:00,10.4,10.43,10.38,10.43,57103.0,8.4285,8.4528,8.4122,8.4528,57103.0
2015-12-09 13:15:00,10.42,10.46,10.41,10.41,62772.0,8.4447,8.4771,8.4366,8.4366,62772.0
2015-12-09 13:20:00,10.41,10.43,10.38,10.42,50836.0,8.4366,8.4528,8.4122,8.4447,50836.0
2015-12-09 13:25:00,10.43,10.44,10.4,10.42,109347.0,8.4528,8.4609,8.4285,8.4447,109347.0
2015-12-09 13:30:00,10.42,10.43,10.39,10.43,59314.0,8.4447,8.4528,8.4204,8.4528,59314.0
2015-12-09 13:35:00,10.42,10.45,10.42,10.43,56177.0,8.4447,8.469,8.4447,8.4528,56177.0
2015-12-09 13:40:00,10.42,10.42,10.39,10.41,64253.0,8.4447,8.4447,8.4204,8.4366,64253.0
2015-12-09 13:45:00,10.41,10.43,10.38,10.42,72608.0,8.4366,8.4528,8.4122,8.4447,72608.0
2015-12-09 13:50:00,10.42,10.47,10.41,10.47,101823.0,8.4447,8.4852,8.4366,8.4852,101823.0
2015-12-09 13:55:00,10.46,10.49,10.4,10.4,104521.0,8.4771,8.5014,8.4285,8.4285,104521.0
2015-12-09 14:00:00,10.41,10.42,10.37,10.38,105599.0,8.4366,8.4447,8.4041,8.4122,105599.0
2015-12-09 14:05:00,10.38,10.39,10.33,10.35,100723.0,8.4122,8.4204,8.3717,8.3879,100723.0
2015-12-09 14:10:00,10.34,10.36,10.32,10.32,87446.0,8.3798,8.396,8.3636,8.3636,87446.0
2015-12-09 14:15:00,10.33,10.35,10.32,10.35,43040.0,8.3717,8.3879,8.3636,8.3879,43040.0
2015-12-09 14:20:00,10.34,10.35,10.33,10.35,67834.0,8.3798,8.3879,8.3717,8.3879,67834.0
2015-12-09 14:25:00,10.35,10.41,10.33,10.38,75895.0,8.3879,8.4366,8.3717,8.4122,75895.0
2015-12-09 14:30:00,10.38,10.49,10.38,10.48,126642.0,8.4122,8.5014,8.4122,8.4933,126642.0
2015-12-09 14:35:00,10.47,10.54,10.46,10.53,111981.0,8.4852,8.5419,8.4771,8.5338,111981.0
2015-12-09 14:40:00,10.52,10.55,10.46,10.46,152999.0,8.5257,8.55,8.4771,8.4771,152999.0
2015-12-09 14:45:00,10.46,10.5,10.43,10.5,69042.0,8.4771,8.5095,8.4528,8.5095,69042.0
2015-12-09 14:50:00,10.5,10.51,10.45,10.49,140926.0,8.5095,8.5176,8.469,8.5014,140926.0
2015-12-09 14:55:00,10.5,10.52,10.47,10.51,97639.0,8.5095,8.5257,8.4852,8.5176,97639.0
2015-12-09 15:00:00,10.51,10.51,10.47,10.47,106114.0,8.5176,8.5176,8.4852,8.4852,106114.0
2015-12-09 15:05:00,10.47,10.53,10.47,10.49,95998.0,8.4852,8.5338,8.4852,8.5014,95998.0
2015-12-09 15:10:00,10.5,10.52,10.49,10.5,41535.0,8.5095,8.5257,8.5014,8.5095,41535.0
2015-12-09 15:15:00,10.49,10.54,10.48,10.53,180215.0,8.5014,8.5419,8.4933,8.5338,180215.0
2015-12-09 15:20:00,10.53,10.6,10.52,10.56,188702.0,8.5338,8.5905,8.5257,8.5581,188702.0
2015-12-09 15:25:00,10.56,10.57,10.51,10.51,93796.0,8.5581,8.5662,8.5176,8.5176,93796.0
2015-12-09 15:30:00,10.52,10.56,10.51,10.53,196721.0,8.5257,8.5581,8.5176,8.5338,196721.0
2015-12-09 15:35:00,10.53,10.57,10.52,10.55,200318.0,8.5338,8.5662,8.5257,8.55,200318.0
2015-12-09 15:40:00,10.56,10.61,10.54,10.54,291649.0,8.5581,8.5986,8.5419,8.5419,291649.0
2015-12-09 15:45:00,10.54,10.58,10.53,10.58,315806.0,8.5419,8.5743,8.5338,8.5743,315806.0
2015-12-09 15:50:00,10.58,10.59,10.55,10.55,271096.0,8.5743,8.5824,8.55,8.55,271096.0
2015-12-09 15:55:00,10.55,10.59,10.55,10.56,568488.0,8.55,8.5824,8.55,8.5581,568488.0
2015-12-10 09:30:00,10.5,10.64,10.45,10.64,161523.0,8.5095,8.623,8.469,8.623,161523.0
2015-12-10 09:35:00,10.66,10.85,10.64,10.7,154428.0,8.6392,8.7932,8.623,8.6716,154428.0
2015-12-10 09:40:00,10.7,10.84,10.69,10.8,116050.0,8.6716,8.785,8.6635,8.7526,116050.0
2015-12-10 09:45:00,10.8,10.85,10.77,10.78,109860.0,8.7526,8.7932,8.7283,8.7364,109860.0
2015-12-10 09:50:00,10.78,10.8,10.74,10.75,88596.0,8.7364,8.7526,8.704,8.7121,88596.0
2015-12-10 09:55:00,10.76,10.76,10.65,10.72,91063.0,8.7202,8.7202,8.6311,8.6878,91063.0
2015-12-10 10:00:00,10.73,10.78,10.65,10.69,103342.0,8.6959,8.7364,8.6311,8.6635,103342.0
2015-12-10 10:05:00,10.7,10.7,10.6,10.61,124289.0,8.6716,8.6716,8.5905,8.5986,124289.0
2015-12-10 10:10:00,10.61,10.63,10.6,10.61,60263.0,8.5986,8.6149,8.5905,8.5986,60263.0
2015-12-10 10:15:00,10.61,10.61,10.54,10.55,159832.0,8.5986,8.5986,8.5419,8.55,159832.0
2015-12-10 10:20:00,10.55,10.6,10.5,10.54,128136.0,8.55,8.5905,8.5095,8.5419,128136.0
2015-12-10 10:25:00,10.55,10.58,10.52,10.56,67693.0,8.55,8.5743,8.5257,8.5581,67693.0
2015-12-10 10:30:00,10.55,10.6,10.55,10.59,120312.0,8.55,8.5905,8.55,8.5824,120312.0
2015-12-10 10:35:00,10.6,10.68,10.59,10.67,100178.0,8.5905,8.6554,8.5824,8.6473,100178.0
2015-12-10 10:40:00,10.68,10.68,10.61,10.63,107060.0,8.6554,8.6554,8.5986,8.6149,107060.0
2015-12-10 10:45:00,10.63,10.63,10.58,10.59,104769.0,8.6149,8.6149,8.5743,8.5824,104769.0
2015-12-10 10:50:00,10.58,10.59,10.5,10.51,75465.0,8.5743,8.5824,8.5095,8.5176,75465.0
2015-12-10 10:55:00,10.52,10.58,10.5,10.57,62928.0,8.5257,8.5743,8.5095,8.5662,62928.0
2015-12-10 11:00:00,10.57,10.58,10.54,10.56,77174.0,8.5662,8.5743,8.5419,8.5581,77174.0
2015-12-10 11:05:00,10.56,10.57,10.46,10.48,71600.0,8.5581,8.5662,8.4771,8.4933,71600.0
2015-12-10 11:10:00,10.48,10.5,10.45,10.46,78364.0,8.4933,8.5095,8.469,8.4771,78364.0
2015-12-10 11:15:00,10.47,10.5,10.45,10.45,42659.0,8.4852,8.5095,8.469,8.469,42659.0
2015-12-10 11:20:00,10.45,10.47,10.42,10.43,52941.0,8.469,8.4852,8.4447,8.4528,52941.0
2015-12-10 11:25:00,10.44,10.48,10.42,10.46,70825.0,8.4609,8.4933,8.4447,8.4771,70825.0
2015-12-10 11:30:00,10.45,10.48,10.4,10.41,56570.0,8.469,8.4933,8.4285,8.4366,56570.0
2015-12-10 11:35:00,10.41,10.42,10.36,10.37,41345.0,8.4366,8.4447,8.396,8.4041,41345.0
2015-12-10 11:40:00,10.37,10.42,10.36,10.41,63262.0,8.4041,8.4447,8.396,8.4366,63262.0
2015-12-10 11:45:00,10.4,10.41,10.37,10.41,43557.0,8.4285,8.4366,8.4041,8.4366,43557.0
2015-12-10 11:50:00,10.4,10.41,10.36,10.38,55317.0,8.4285,8.4366,8.396,8.4122,55317.0
2015-12-10 11:55:00,10.38,10.41,10.35,10.4,54642.0,8.4122,8.4366,8.3879,8.4285,54642.0
2015-12-10 12:00:00,10.4,10.44,10.39,10.44,69551.0,8.4285,8.4609,8.4204,8.4609,69551.0
2015-12-10 12:05:00,10.44,10.46,10.4,10.44,52938.0,8.4609,8.4771,8.4285,8.4609,52938.0
2015-12-10 12:10:00,10.44,10.48,10.42,10.46,85200.0,8.4609,8.4933,8.4447,8.4771,85200.0
2015-12-10 12:15:00,10.46,10.51,10.45,10.5,69180.0,8.4771,8.5176,8.469,8.5095,69180.0
2015-12-10 12:20:00,10.49,10.52,10.48,10.51,55495.0,8.5014,8.5257,8.4933,8.5176,55495.0
2015-12-10 12:25:00,10.51,10.51,10.48,10.49,41919.0,8.5176,8.5176,8.4933,8.5014,41919.0
2015-12-10 12:30:00,10.49,10.54,10.48,10.48,49682.0,8.5014,8.5419,8.4933,8.4933,49682.0
2015-12-10 12:35:00,10.48,10.5,10.43,10.44,52425.0,8.4933,8.5095,8.4528,8.4609,52425.0
2015-12-10 12:40:00,10.44,10.48,10.42,10.48,44302.0,8.4609,8.4933,8.4447,8.4933,44302.0
2015-12-10 12:45:00,10.47,10.47,10.43,10.45,49394.0,8.4852,8.4852,8.4528,8.469,49394.0
2015-12-10 12:50:00,10.45,10.46,10.43,10.44,57764.0,8.469,8.4771,8.4528,8.4609,57764.0
2015-12-10 12:55:00,10.44,10.46,10.43,10.44,48824.0,8.4609,8.4771,8.4528,8.4609,48824.0
2015-12-10 13:00:00,10.45,10.46,10.42,10.42,52444.0,8.469,8.4771,8.4447,8.4447,52444.0
2015-12-10 13:05:00,10.43,10.46,10.4,10.46,39310.0,8.4528,8.4771,8.4285,8.4771,39310.0
2015-12-10 13:10:00,10.46,10.47,10.42,10.44,64269.0,8.4771,8.4852,8.4447,8.4609,64269.0
2015-12-10 13:15:00,10.44,10.46,10.42,10.45,61986.0,8.4609,8.4771,8.4447,8.469,61986.0
2015-12-10 13:20:00,10.45,10.48,10.44,10.46,34428.0,8.469,8.4933,8.4609,8.4771,34428.0
2015-12-10 13:25:00,10.46,10.47,10.45,10.45,46694.0,8.4771,8.4852,8.469,8.469,46694.0
2015-12-10 13:30:00,10.45,10.47,10.43,10.43,54980.0,8.469,8.4852,8.4528,8.4528,54980.0
2015-12-10 13:35:00,10.44,10.44,10.41,10.44,59157.0,8.4609,8.4609,8.4366,8.4609,59157.0
2015-12-10 13:40:00,10.44,10.47,10.42,10.46,49300.0,8.4609,8.4852,8.4447,8.4771,49300.0
2015-12-10 13:45:00,10.45,10.46,10.43,10.45,36163.0,8.469,8.4771,8.4528,8.469,36163.0
2015-12-10 13:50:00,10.45,10.48,10.42,10.48,68216.0,8.469,8.4933,8.4447,8.4933,68216.0
2015-12-10 13:55:00,10.48,10.51,10.47,10.51,59278.0,8.4933,8.5176,8.4852,8.5176,59278.0
2015-12-10 14:00:00,10.5,10.57,10.5,10.56,163773.0,8.5095,8.5662,8.5095,8.5581,163773.0
2015-12-10 14:05:00,10.55,10.57,10.52,10.54,57122.0,8.55,8.5662,8.5257,8.5419,57122.0
2015-12-10 14:10:00,10.54,10.54,10.49,10.53,41964.0,8.5419,8.5419,8.5014,8.5338,41964.0
2015-12-10 14:15:00,10.53,10.57,10.51,10.56,227869.0,8.5338,8.5662,8.5176,8.5581,227869.0
2015-12-10 14:20:00,10.57,10.57,10.48,10.51,38864.0,8.5662,8.5662,8.4933,8.5176,38864.0
2015-12-10 14:25:00,10.52,10.53,10.5,10.52,56316.0,8.5257,8.5338,8.5095,8.5257,56316.0
2015-12-10 14:30:00,10.52,10.53,10.49,10.51,53175.0,8.5257,8.5338,8.5014,8.5176,53175.0
2015-12-10 14:35:00,10.52,10.52,10.46,10.49,50291.0,8.5257,8.5257,8.4771,8.5014,50291.0
2015-12-10 14:40:00,10.48,10.52,10.46,10.48,52475.0,8.4933,8.5257,8.4771,8.4933,52475.0
2015-12-10 14:45:00,10.48,10.48,10.44,10.46,55859.0,8.4933,8.4933,8.4609,8.4771,55859.0
2015-12-10 14:50:00,10.46,10.47,10.43,10.43,55550.0,8.4771,8.4852,8.4528,8.4528,55550.0
2015-12-10 14:55:00,10.44,10.49,10.43,10.48,70975.0,8.4609,8.5014,8.4528,8.4933,70975.0
2015-12-10 15:00:00,10.48,10.52,10.47,10.52,105754.0,8.4933,8.5257,8.4852,8.5257,105754.0
2015-12-10 15:05:00,10.51,10.53,10.5,10.51,73402.0,8.5176,8.5338,8.5095,8.5176,73402.0
2015-12-10 15:10:00,10.51,10.53,10.49,10.5,131478.0,8.5176,8.5338,8.5014,8.5095,131478.0
2015-12-10 15:15:00,10.51,10.51,10.44,10.44,115699.0,8.5176,8.5176,8.4609,8.4609,115699.0
2015-12-10 15:20:00,10.45,10.48,10.44,10.46,68700.0,8.469,8.4933,8.4609,8.4771,68700.0
2015-12-10 15:25:00,10.46,10.52,10.44,10.51,82909.0,8.4771,8.5257,8.4609,8.5176,82909.0
2015-12-10 15:30:00,10.51,10.52,10.47,10.49,65732.0,8.5176,8.5257,8.4852,8.5014,65732.0
2015-12-10 15:35:00,10.49,10.49,10.43,10.43,95572.0,8.5014,8.5014,8.4528,8.4528,95572.0
2015-12-10 15:40:00,10.44,10.48,10.43,10.46,128161.0,8.4609,8.4933,8.4528,8.4771,128161.0
2015-12-10 15:45:00,10.46,10.49,10.43,10.44,223285.0,8.4771,8.5014,8.4528,8.4609,223285.0
2015-12-10 15:50:00,10.43,10.44,10.41,10.43,152672.0,8.4528,8.4609,8.4366,8.4528,152672.0
2015-12-10 15:55:00,10.43,10.48,10.43,10.47,495626.0,8.4528,8.4933,8.4528,8.4852,495626.0
2015-12-11 09:30:00,10.33,10.35,10.26,10.32,79545.0,8.3717,8.3879,8.315,8.3636,79545.0
2015-12-11 09:35:00,10.33,10.34,10.25,10.32,29259.0,8.3717,8.3798,8.3069,8.3636,29259.0
2015-12-11 09:40:00,10.31,10.36,10.3,10.34,37885.0,8.3555,8.396,8.3474,8.3798,37885.0
2015-12-11 09:45:00,10.34,10.37,10.3,10.34,45533.0,8.3798,8.4041,8.3474,8.3798,45533.0
2015-12-11 09:50:00,10.35,10.38,10.3,10.33,51528.0,8.3879,8.4122,8.3474,8.3717,51528.0
2015-12-11 09:55:00,10.33,10.37,10.32,10.34,39152.0,8.3717,8.4041,8.3636,8.3798,39152.0
2015-12-11 10:00:00,10.32,10.33,10.27,10.31,83056.0,8.3636,8.3717,8.3231,8.3555,83056.0
2015-12-11 10:05:00,10.3,10.36,10.28,10.28,36275.0,8.3474,8.396,8.3312,8.3312,36275.0
2015-12-11 10:10:00,10.28,10.29,10.24,10.25,43849.0,8.3312,8.3393,8.2988,8.3069,43849.0
2015-12-11 10:15:00,10.25,10.26,10.2,10.22,55319.0,8.3069,8.315,8.2664,8.2826,55319.0
2015-12-11 10:20:00,10.21,10.24,10.15,10.24,65289.0,8.2745,8.2988,8.2259,8.2988,65289.0
2015-12-11 10:25:00,10.24,10.3,10.24,10.29,75834.0,8.2988,8.3474,8.2988,8.3393,75834.0
2015-12-11 10:30:00,10.3,10.34,10.29,10.32,94144.0,8.3474,8.3798,8.3393,8.3636,94144.0
2015-12-11 10:35:00,10.32,10.33,10.26,10.28,131845.0,8.3636,8.3717,8.315,8.3312,131845.0
2015-12-11 10:40:00,10.28,10.31,10.25,10.25,106261.0,8.3312,8.3555,8.3069,8.3069,106261.0
2015-12-11 10:45:00,10.25,10.26,10.24,10.26,54592.0,8.3069,8.315,8.2988,8.315,54592.0
2015-12-11 10:50:00,10.25,10.29,10.23,10.29,87605.0,8.3069,8.3393,8.2907,8.3393,87605.0
2015-12-11 10:55:00,10.29,10.29,10.2,10.21,99160.0,8.3393,8.3393,8.2664,8.2745,99160.0
2015-12-11 11:00:00,10.2,10.22,10.18,10.2,96827.0,8.2664,8.2826,8.2502,8.2664,96827.0
2015-12-11 11:05:00,10.2,10.28,10.19,10.27,108583.0,8.2664,8.3312,8.2583,8.3231,108583.0
2015-12-11 11:10:00,10.27,10.27,10.21,10.24,90166.0,8.3231,8.3231,8.2745,8.2988,90166.0
2015-12-11 11:15:00,10.24,10.31,10.23,10.31,81799.0,8.2988,8.3555,8.2907,8.3555,81799.0
2015-12-11 11:20:00,10.31,10.31,10.25,10.26,92144.0,8.3555,8.3555,8.3069,8.315,92144.0
2015-12-11 11:25:00,10.27,10.32,10.26,10.31,74283.0,8.3231,8.3636,8.315,8.3555,74283.0
2015-12-11 11:30:00,10.32,10.36,10.31,10.36,115147.0,8.3636,8.396,8.3555,8.396,115147.0
2015-12-11 11:35:00,10.36,10.41,10.35,10.37,99538.0,8.396,8.4366,8.3879,8.4041,99538.0
2015-12-11 11:40:00,10.38,10.4,10.36,10.38,69648.0,8.4122,8.4285,8.396,8.4122,69648.0
2015-12-11 11:45:00,10.38,10.39,10.34,10.35,66682.0,8.4122,8.4204,8.3798,8.3879,66682.0
2015-12-11 11:50:00,10.35,10.37,10.34,10.35,57181.0,8.3879,8.4041,8.3798,8.3879,57181.0
2015-12-11 11:55:00,10.34,10.41,10.34,10.38,128564.0,8.3798,8.4366,8.3798,8.4122,128564.0
2015-12-11 12:00:00,10.39,10.39,10.36,10.38,75813.0,8.4204,8.4204,8.396,8.4122,75813.0
2015-12-11 12:05:00,10.38,10.41,10.34,10.34,94630.0,8.4122,8.4366,8.3798,8.3798,94630.0
2015-12-11 12:10:00,10.34,10.38,10.34,10.37,70353.0,8.3798,8.4122,8.3798,8.4041,70353.0
2015-12-11 12:15:00,10.36,10.37,10.3,10.32,74157.0,8.396,8.4041,8.3474,8.3636,74157.0
2015-12-11 12:20:00,10.32,10.37,10.32,10.36,74413.0,8.3636,8.4041,8.3636,8.396,74413.0
2015-12-11 12:25:00,10.36,10.36,10.3,10.33,66286.0,8.396,8.396,8.3474,8.3717,66286.0
2015-12-11 12:30:00,10.33,10.35,10.3,10.33,73089.0,8.3717,8.3879,8.3474,8.3717,73089.0
2015-12-11 12:35:00,10.33,10.35,10.28,10.28,75344.0,8.3717,8.3879,8.3312,8.3312,75344.0
2015-12-11 12:40:00,10.28,10.31,10.26,10.3,87522.0,8.3312,8.3555,8.315,8.3474,87522.0
2015-12-11 12:45:00,10.3,10.3,10.25,10.25,73307.0,8.3474,8.3474,8.3069,8.3069,73307.0
2015-12-11 12:50:00,10.26,10.27,10.24,10.25,107230.0,8.315,8.3231,8.2988,8.3069,107230.0
2015-12-11 12:55:00,10.25,10.32,10.25,10.32,93139.0,8.3069,8.3636,8.3069,8.3636,93139.0
2015-12-11 13:00:00,10.32,10.34,10.3,10.32,78162.0,8.3636,8.3798,8.3474,8.3636,78162.0
2015-12-11 13:05:00,10.32,10.32,10.27,10.28,52735.0,8.3636,8.3636,8.3231,8.3312,52735.0
2015-12-11 13:10:00,10.27,10.28,10.23,10.24,81945.0,8.3231,8.3312,8.2907,8.2988,81945.0
2015-12-11 13:15:00,10.23,10.24,10.19,10.22,67560.0,8.2907,8.2988,8.2583,8.2826,67560.0
2015-12-11 13:20:00,10.22,10.22,10.18,10.19,62436.0,8.2826,8.2826,8.2502,8.2583,62436.0
2015-12-11 13:25:00,10.18,10.2,10.17,10.18,68150.0,8.2502,8.2664,8.2421,8.2502,68150.0
2015-12-11 13:30:00,10.17,10.21,10.16,10.21,75877.0,8.2421,8.2745,8.234,8.2745,75877.0
2015-12-11 13:35:00,10.21,10.22,10.18,10.19,70674.0,8.2745,8.2826,8.2502,8.2583,70674.0
2015-12-11 13:40:00,10.18,10.22,10.17,10.18,67620.0,8.2502,8.2826,8.2421,8.2502,67620.0
2015-12-11 13:45:00,10.17,10.17,10.11,10.12,87247.0,8.2421,8.2421,8.1934,8.2015,87247.0
2015-12-11 13:50:00,10.12,10.15,10.11,10.14,53786.0,8.2015,8.2259,8.1934,8.2177,53786.0
2015-12-11 13:55:00,10.14,10.15,10.12,10.13,63002.0,8.2177,8.2259,8.2015,8.2096,63002.0
2015-12-11 14:00:00,10.12,10.2,10.12,10.19,129427.0,8.2015,8.2664,8.2015,8.2583,129427.0
2015-12-11 14:05:00,10.19,10.19,10.18,10.19,49092.0,8.2583,8.2583,8.2502,8.2583,49092.0
2015-12-11 14:10:00,10.18,10.19,10.17,10.18,90782.0,8.2502,8.2583,8.2421,8.2502,90782.0
2015-12-11 14:15:00,10.17,10.23,10.17,10.21,84264.0,8.2421,8.2907,8.2421,8.2745,84264.0
2015-12-11 14:20:00,10.21,10.21,10.16,10.17,108137.0,8.2745,8.2745,8.234,8.2421,108137.0
2015-12-11 14:25:00,10.17,10.23,10.16,10.23,95309.0,8.2421,8.2907,8.234,8.2907,95309.0
2015-12-11 14:30:00,10.23,10.23,10.21,10.22,45464.0,8.2907,8.2907,8.2745,8.2826,45464.0
2015-12-11 14:35:00,10.21,10.28,10.21,10.26,132325.0,8.2745,8.3312,8.2745,8.315,132325.0
2015-12-11 14:40:00,10.26,10.3,10.24,10.29,133553.0,8.315,8.3474,8.2988,8.3393,133553.0
2015-12-11 14:45:00,10.3,10.3,10.28,10.29,86152.0,8.3474,8.3474,8.3312,8.3393,86152.0
2015-12-11 14:50:00,10.29,10.3,10.25,10.25,71090.0,8.3393,8.3474,8.3069,8.3069,71090.0
2015-12-11 14:55:00,10.26,10.26,10.23,10.23,93206.0,8.315,8.315,8.2907,8.2907,93206.0
2015-12-11 15:00:00,10.23,10.26,10.23,10.23,73174.0,8.2907,8.315,8.2907,8.2907,73174.0
2015-12-11 15:05:00,10.23,10.23,10.18,10.19,83084.0,8.2907,8.2907,8.2502,8.2583,83084.0
2015-12-11 15:10:00,10.19,10.19,10.15,10.17,104125.0,8.2583,8.2583,8.2259,8.2421,104125.0
2015-12-11 15:15:00,10.17,10.18,10.13,10.13,88048.0,8.2421,8.2502,8.2096,8.2096,88048.0
2015-12-11 15:20:00,10.13,10.16,10.12,10.15,101189.0,8.2096,8.234,8.2015,8.2259,101189.0
2015-12-11 15:25:00,10.15,10.17,10.14,10.17,131686.0,8.2259,8.2421,8.2177,8.2421,131686.0
2015-12-11 15:30:00,10.17,10.17,10.13,10.17,79150.0,8.2421,8.2421,8.2096,8.2421,79150.0
2015-12-11 15:35:00,10.16,10.17,10.13,10.13,181693.0,8.234,8.2421,8.2096,8.2096,181693.0
2015-12-11 15:40:00,10.14,10.17,10.13,10.17,279106.0,8.2177,8.2421,8.2096,8.2421,279106.0
2015-12-11 15:45:00,10.16,10.17,10.12,10.13,264685.0,8.234,8.2421,8.2015,8.2096,264685.0
2015-12-11 15:50:00,10.13,10.13,10.09,10.11,237752.0,8.2096,8.2096,8.1772,8.1934,237752.0
2015-12-11 15:55:00,10.1,10.15,10.1,10.13,630722.0,8.1853,8.2259,8.1853,8.2096,630722.0
2015-12-14 09:30:00,10.12,10.26,10.04,10.25,136458.0,8.2015,8.315,8.1367,8.3069,136458.0
2015-12-14 09:35:00,10.23,10.27,10.0,10.03,103684.0,8.2907,8.3231,8.1043,8.1286,103684.0
2015-12-14 09:40:00,10.03,10.03,9.9,9.92,59132.0,8.1286,8.1286,8.0232,8.0395,59132.0
2015-12-14 09:45:00,9.91,9.94,9.82,9.84,86130.0,8.0313,8.0557,7.9584,7.9746,86130.0
2015-12-14 09:50:00,9.85,9.9,9.74,9.74,125877.0,7.9827,8.0232,7.8936,7.8936,125877.0
2015-12-14 09:55:00,9.75,9.79,9.68,9.71,111249.0,7.9017,7.9341,7.8449,7.8693,111249.0
2015-12-14 10:00:00,9.72,9.77,9.63,9.63,181126.0,7.8774,7.9179,7.8044,7.8044,181126.0
2015-12-14 10:05:00,9.64,9.71,9.63,9.68,106445.0,7.8125,7.8693,7.8044,7.8449,106445.0
2015-12-14 10:10:00,9.67,9.67,9.56,9.59,125891.0,7.8368,7.8368,7.7477,7.772,125891.0
2015-12-14 10:15:00,9.6,9.64,9.55,9.57,159557.0,7.7801,7.8125,7.7396,7.7558,159557.0
2015-12-14 10:20:00,9.57,9.59,9.48,9.55,138318.0,7.7558,7.772,7.6829,7.7396,138318.0
2015-12-14 10:25:00,9.55,9.56,9.49,9.5,93716.0,7.7396,7.7477,7.691,7.6991,93716.0
2015-12-14 10:30:00,9.5,9.52,9.46,9.51,146858.0,7.6991,7.7153,7.6667,7.7072,146858.0
2015-12-14 10:35:00,9.51,9.52,9.48,9.5,92646.0,7.7072,7.7153,7.6829,7.6991,92646.0
2015-12-14 10:40:00,9.5,9.5,9.39,9.4,151700.0,7.6991,7.6991,7.6099,7.618,151700.0
2015-12-14 10:45:00,9.4,9.57,9.39,9.51,161928.0,7.618,7.7558,7.6099,7.7072,161928.0
2015-12-14 10:50:00,9.52,9.52,9.46,9.49,93807.0,7.7153,7.7153,7.6667,7.691,93807.0
2015-12-14 10:55:00,9.5,9.53,9.46,9.52,76758.0,7.6991,7.7234,7.6667,7.7153,76758.0
2015-12-14 11:00:00,9.52,9.52,9.43,9.44,72985.0,7.7153,7.7153,7.6423,7.6504,72985.0
2015-12-14 11:05:00,9.43,9.44,9.4,9.41,62639.0,7.6423,7.6504,7.618,7.6261,62639.0
2015-12-14 11:10:00,9.41,9.41,9.34,9.38,77332.0,7.6261,7.6261,7.5694,7.6018,77332.0
2015-12-14 11:15:00,9.38,9.39,9.28,9.28,102838.0,7.6018,7.6099,7.5208,7.5208,102838.0
2015-12-14 11:20:00,9.29,9.35,9.28,9.28,81204.0,7.5289,7.5775,7.5208,7.5208,81204.0
2015-12-14 11:25:00,9.28,9.29,9.24,9.29,100623.0,7.5208,7.5289,7.4884,7.5289,100623.0
2015-12-14 11:30:00,9.28,9.3,9.26,9.29,67007.0,7.5208,7.537,7.5046,7.5289,67007.0
2015-12-14 11:35:00,9.3,9.32,9.26,9.3,81686.0,7.537,7.5532,7.5046,7.537,81686.0
2015-12-14 11:40:00,9.3,9.33,9.26,9.33,84290.0,7.537,7.5613,7.5046,7.5613,84290.0
2015-12-14 11:45:00,9.32,9.32,9.29,9.3,103920.0,7.5532,7.5532,7.5289,7.537,103920.0
2015-12-14 11:50:00,9.3,9.35,9.26,9.31,189316.0,7.537,7.5775,7.5046,7.5451,189316.0
2015-12-14 11:55:00,9.31,9.31,9.25,9.26,70029.0,7.5451,7.5451,7.4965,7.5046,70029.0
2015-12-14 12:00:00,9.27,9.29,9.24,9.26,82994.0,7.5127,7.5289,7.4884,7.5046,82994.0
2015-12-14 12:05:00,9.25,9.25,9.15,9.23,100706.0,7.4965,7.4965,7.4154,7.4803,100706.0
2015-12-14 12:10:00,9.22,9.23,9.18,9.2,41388.0,7.4722,7.4803,7.4397,7.4559,41388.0
2015-12-14 12:15:00,9.19,9.27,9.19,9.27,121106.0,7.4478,7.5127,7.4478,7.5127,121106.0
2015-12-14 12:20:00,9.27,9.37,9.26,9.36,115696.0,7.5127,7.5937,7.5046,7.5856,115696.0
2015-12-14 12:25:00,9.36,9.4,9.35,9.38,67286.0,7.5856,7.618,7.5775,7.6018,67286.0
2015-12-14 12:30:00,9.38,9.45,9.38,9.43,85452.0,7.6018,7.6586,7.6018,7.6423,85452.0
2015-12-14 12:35:00,9.43,9.43,9.39,9.39,28048.0,7.6423,7.6423,7.6099,7.6099,28048.0
2015-12-14 12:40:00,9.4,9.41,9.36,9.41,60415.0,7.618,7.6261,7.5856,7.6261,60415.0
2015-12-14 12:45:00,9.4,9.42,9.34,9.36,66803.0,7.618,7.6342,7.5694,7.5856,66803.0
2015-12-14 12:50:00,9.36,9.53,9.35,9.53,95004.0,7.5856,7.7234,7.5775,7.7234,95004.0
2015-12-14 12:55:00,9.53,9.53,9.47,9.51,84413.0,7.7234,7.7234,7.6748,7.7072,84413.0
2015-12-14 13:00:00,9.51,9.51,9.44,9.44,73837.0,7.7072,7.7072,7.6504,7.6504,73837.0
2015-12-14 13:05:00,9.45,9.46,9.42,9.43,52920.0,7.6586,7.6667,7.6342,7.6423,52920.0
2015-12-14 13:10:00,9.43,9.45,9.41,9.42,40160.0,7.6423,7.6586,7.6261,7.6342,40160.0
2015-12-14 13:15:00,9.41,9.42,9.38,9.41,39404.0,7.6261,7.6342,7.6018,7.6261,39404.0
2015-12-14 13:20:00,9.41,9.41,9.39,9.39,38432.0,7.6261,7.6261,7.6099,7.6099,38432.0
2015-12-14 13:25:00,9.39,9.4,9.35,9.36,46279.0,7.6099,7.618,7.5775,7.5856,46279.0
2015-12-14 13:30:00,9.36,9.37,9.33,9.34,46698.0,7.5856,7.5937,7.5613,7.5694,46698.0
2015-12-14 13:35:00,9.33,9.38,9.33,9.33,68652.0,7.5613,7.6018,7.5613,7.5613,68652.0
2015-12-14 13:40:00,9.33,9.35,9.28,9.29,74732.0,7.5613,7.5775,7.5208,7.5289,74732.0
2015-12-14 13:45:00,9.29,9.3,9.28,9.28,37786.0,7.5289,7.537,7.5208,7.5208,37786.0
2015-12-14 13:50:00,9.28,9.3,9.27,9.29,44773.0,7.5208,7.537,7.5127,7.5289,44773.0
2015-12-14 13:55:00,9.28,9.29,9.26,9.27,49301.0,7.5208,7.5289,7.5046,7.5127,49301.0
2015-12-14 14:00:00,9.27,9.3,9.25,9.29,89387.0,7.5127,7.537,7.4965,7.5289,89387.0
2015-12-14 14:05:00,9.3,9.33,9.29,9.33,75905.0,7.537,7.5613,7.5289,7.5613,75905.0
2015-12-14 14:10:00,9.33,9.35,9.32,9.33,64442.0,7.5613,7.5775,7.5532,7.5613,64442.0
2015-12-14 14:15:00,9.33,9.33,9.25,9.29,101222.0,7.5613,7.5613,7.4965,7.5289,101222.0
2015-12-14 14:20:00,9.29,9.29,9.26,9.26,74313.0,7.5289,7.5289,7.5046,7.5046,74313.0
2015-12-14 14:25:00,9.27,9.27,9.25,9.26,53639.0,7.5127,7.5127,7.4965,7.5046,53639.0
2015-12-14 14:30:00,9.26,9.27,9.25,9.27,84624.0,7.5046,7.5127,7.4965,7.5127,84624.0
2015-12-14 14:35:00,9.27,9.29,9.25,9.28,121341.0,7.5127,7.5289,7.4965,7.5208,121341.0
2015-12-14 14:40:00,9.28,9.3,9.28,9.29,71467.0,7.5208,7.537,7.5208,7.5289,71467.0
2015-12-14 14:45:00,9.29,9.3,9.22,9.24,127336.0,7.5289,7.537,7.4722,7.4884,127336.0
2015-12-14 14:50:00,9.24,9.25,9.21,9.21,82008.0,7.4884,7.4965,7.464,7.464,82008.0
2015-12-14 14:55:00,9.21,9.22,9.17,9.19,101276.0,7.464,7.4722,7.4316,7.4478,101276.0
2015-12-14 15:00:00,9.19,9.25,9.18,9.25,124995.0,7.4478,7.4965,7.4397,7.4965,124995.0
2015-12-14 15:05:00,9.25,9.25,9.21,9.25,127587.0,7.4965,7.4965,7.464,7.4965,127587.0
2015-12-14 15:10:00,9.25,9.25,9.24,9.25,52253.0,7.4965,7.4965,7.4884,7.4965,52253.0
2015-12-14 15:15:00,9.25,9.26,9.22,9.25,135953.0,7.4965,7.5046,7.4722,7.4965,135953.0
2015-12-14 15:20:00,9.25,9.25,9.18,9.19,104686.0,7.4965,7.4965,7.4397,7.4478,104686.0
2015-12-14 15:25:00,9.18,9.19,9.12,9.12,142823.0,7.4397,7.4478,7.3911,7.3911,142823.0
2015-12-14 15:30:00,9.12,9.13,9.12,9.13,117404.0,7.3911,7.3992,7.3911,7.3992,117404.0
2015-12-14 15:35:00,9.13,9.17,9.12,9.17,247256.0,7.3992,7.4316,7.3911,7.4316,247256.0
2015-12-14 15:40:00,9.17,9.17,9.16,9.17,125770.0,7.4316,7.4316,7.4235,7.4316,125770.0
2015-12-14 15:45:00,9.17,9.18,9.16,9.17,233647.0,7.4316,7.4397,7.4235,7.4316,233647.0
2015-12-14 15:50:00,9.18,9.18,9.17,9.17,155980.0,7.4397,7.4397,7.4316,7.4316,155980.0
2015-12-14 15:55:00,9.18,9.2,9.17,9.2,689363.0,7.4397,7.4559,7.4316,7.4559,689363.0
2015-12-15 09:30:00,9.26,9.53,9.25,9.51,118811.0,7.5046,7.7234,7.4965,7.7072,118811.0
2015-12-15 09:35:00,9.51,9.64,9.49,9.63,111692.0,7.7072,7.8125,7.691,7.8044,111692.0
2015-12-15 09:40:00,9.64,9.68,9.57,9.61,100383.0,7.8125,7.8449,7.7558,7.7882,100383.0
2015-12-15 09:45:00,9.6,9.61,9.49,9.54,78314.0,7.7801,7.7882,7.691,7.7315,78314.0
2015-12-15 09:50:00,9.54,9.54,9.43,9.47,72920.0,7.7315,7.7315,7.6423,7.6748,72920.0
2015-12-15 09:55:00,9.46,9.53,9.46,9.53,68651.0,7.6667,7.7234,7.6667,7.7234,68651.0
2015-12-15 10:00:00,9.53,9.54,9.48,9.49,51174.0,7.7234,7.7315,7.6829,7.691,51174.0
2015-12-15 10:05:00,9.48,9.49,9.44,9.44,37545.0,7.6829,7.691,7.6504,7.6504,37545.0
2015-12-15 10:10:00,9.45,9.49,9.44,9.49,69349.0,7.6586,7.691,7.6504,7.691,69349.0
2015-12-15 10:15:00,9.49,9.49,9.42,9.42,44863.0,7.691,7.691,7.6342,7.6342,44863.0
2015-12-15 10:20:00,9.42,9.45,9.41,9.45,54040.0,7.6342,7.6586,7.6261,7.6586,54040.0
2015-12-15 10:25:00,9.44,9.51,9.44,9.5,48474.0,7.6504,7.7072,7.6504,7.6991,48474.0
2015-12-15 10:30:00,9.49,9.53,9.49,9.53,63503.0,7.691,7.7234,7.691,7.7234,63503.0
2015-12-15 10:35:00,9.52,9.53,9.45,9.45,56560.0,7.7153,7.7234,7.6586,7.6586,56560.0
2015-12-15 10:40:00,9.46,9.48,9.43,9.44,117131.0,7.6667,7.6829,7.6423,7.6504,117131.0
2015-12-15 10:45:00,9.44,9.45,9.41,9.43,105073.0,7.6504,7.6586,7.6261,7.6423,105073.0
2015-12-15 10:50:00,9.43,9.43,9.4,9.41,56712.0,7.6423,7.6423,7.618,7.6261,56712.0
2015-12-15 10:55:00,9.4,9.41,9.33,9.33,85361.0,7.618,7.6261,7.5613,7.5613,85361.0
2015-12-15 11:00:00,9.33,9.33,9.29,9.3,309653.0,7.5613,7.5613,7.5289,7.537,309653.0
2015-12-15 11:05:00,9.31,9.35,9.3,9.35,91104.0,7.5451,7.5775,7.537,7.5775,91104.0
2015-12-15 11:10:00,9.35,9.35,9.32,9.33,167758.0,7.5775,7.5775,7.5532,7.5613,167758.0
2015-12-15 11:15:00,9.33,9.34,9.31,9.31,167310.0,7.5613,7.5694,7.5451,7.5451,167310.0
2015-12-15 11:20:00,9.31,9.32,9.27,9.29,98495.0,7.5451,7.5532,7.5127,7.5289,98495.0
2015-12-15 11:25:00,9.29,9.3,9.28,9.29,62506.0,7.5289,7.537,7.5208,7.5289,62506.0
2015-12-15 11:30:00,9.29,9.3,9.26,9.27,89402.0,7.5289,7.537,7.5046,7.5127,89402.0
2015-12-15 11:35:00,9.27,9.28,9.25,9.26,120378.0,7.5127,7.5208,7.4965,7.5046,120378.0
2015-12-15 11:40:00,9.26,9.26,9.22,9.26,77398.0,7.5046,7.5046,7.4722,7.5046,77398.0
2015-12-15 11:45:00,9.26,9.28,9.24,9.27,93749.0,7.5046,7.5208,7.4884,7.5127,93749.0
2015-12-15 11:50:00,9.27,9.29,9.26,9.29,62747.0,7.5127,7.5289,7.5046,7.5289,62747.0
2015-12-15 11:55:00,9.29,9.33,9.29,9.33,87432.0,7.5289,7.5613,7.5289,7.5613,87432.0
2015-12-15 12:00:00,9.33,9.34,9.32,9.32,61674.0,7.5613,7.5694,7.5532,7.5532,61674.0
2015-12-15 12:05:00,9.33,9.33,9.3,9.31,105549.0,7.5613,7.5613,7.537,7.5451,105549.0
2015-12-15 12:10:00,9.3,9.31,9.29,9.29,52618.0,7.537,7.5451,7.5289,7.5289,52618.0
2015-12-15 12:15:00,9.29,9.3,9.29,9.29,21925.0,7.5289,7.537,7.5289,7.5289,21925.0
2015-12-15 12:20:00,9.29,9.31,9.26,9.26,161406.0,7.5289,7.5451,7.5046,7.5046,161406.0
2015-12-15 12:25:00,9.27,9.27,9.25,9.26,120503.0,7.5127,7.5127,7.4965,7.5046,120503.0
2015-12-15 12:30:00,9.26,9.31,9.24,9.3,139642.0,7.5046,7.5451,7.4884,7.537,139642.0
2015-12-15 12:35:00,9.3,9.38,9.3,9.36,133351.0,7.537,7.6018,7.537,7.5856,133351.0
2015-12-15 12:40:00,9.35,9.36,9.33,9.33,52756.0,7.5775,7.5856,7.5613,7.5613,52756.0
2015-12-15 12:45:00,9.34,9.34,9.31,9.32,33492.0,7.5694,7.5694,7.5451,7.5532,33492.0
2015-12-15 12:50:00,9.32,9.35,9.31,9.32,148459.0,7.5532,7.5775,7.5451,7.5532,148459.0
2015-12-15 12:55:00,9.33,9.33,9.29,9.29,59358.0,7.5613,7.5613,7.5289,7.5289,59358.0
2015-12-15 13:00:00,9.29,9.3,9.29,9.3,78215.0,7.5289,7.537,7.5289,7.537,78215.0
2015-12-15 13:05:00,9.29,9.3,9.28,9.29,41090.0,7.5289,7.537,7.5208,7.5289,41090.0
2015-12-15 13:10:00,9.29,9.29,9.25,9.25,58124.0,7.5289,7.5289,7.4965,7.4965,58124.0
2015-12-15 13:15:00,9.25,9.27,9.25,9.27,58767.0,7.4965,7.5127,7.4965,7.5127,58767.0
2015-12-15 13:20:00,9.27,9.31,9.26,9.31,75826.0,7.5127,7.5451,7.5046,7.5451,75826.0
2015-12-15 13:25:00,9.31,9.31,9.27,9.29,72427.0,7.5451,7.5451,7.5127,7.5289,72427.0
2015-12-15 13:30:00,9.28,9.29,9.28,9.29,23215.0,7.5208,7.5289,7.5208,7.5289,23215.0
2015-12-15 13:35:00,9.28,9.29,9.28,9.29,28724.0,7.5208,7.5289,7.5208,7.5289,28724.0
2015-12-15 13:40:00,9.29,9.3,9.28,9.3,42735.0,7.5289,7.537,7.5208,7.537,42735.0
2015-12-15 13:45:00,9.29,9.31,9.29,9.3,90189.0,7.5289,7.5451,7.5289,7.537,90189.0
2015-12-15 13:50:00,9.31,9.31,9.27,9.29,59520.0,7.5451,7.5451,7.5127,7.5289,59520.0
2015-12-15 13:55:00,9.29,9.3,9.28,9.29,45378.0,7.5289,7.537,7.5208,7.5289,45378.0
2015-12-15 14:00:00,9.3,9.3,9.29,9.3,69347.0,7.537,7.537,7.5289,7.537,69347.0
2015-12-15 14:05:00,9.29,9.3,9.29,9.3,34883.0,7.5289,7.537,7.5289,7.537,34883.0
2015-12-15 14:10:00,9.29,9.3,9.29,9.29,63365.0,7.5289,7.537,7.5289,7.5289,63365.0
2015-12-15 14:15:00,9.3,9.31,9.29,9.3,67172.0,7.537,7.5451,7.5289,7.537,67172.0
2015-12-15 14:20:00,9.31,9.31,9.29,9.3,196317.0,7.5451,7.5451,7.5289,7.537,196317.0
2015-12-15 14:25:00,9.3,9.31,9.29,9.29,122027.0,7.537,7.5451,7.5289,7.5289,122027.0
2015-12-15 14:30:00,9.3,9.3,9.29,9.3,46430.0,7.537,7.537,7.5289,7.537,46430.0
2015-12-15 14:35:00,9.3,9.34,9.29,9.34,82016.0,7.537,7.5694,7.5289,7.5694,82016.0
2015-12-15 14:40:00,9.33,9.36,9.33,9.34,124535.0,7.5613,7.5856,7.5613,7.5694,124535.0
2015-12-15 14:45:00,9.34,9.35,9.33,9.34,70654.0,7.5694,7.5775,7.5613,7.5694,70654.0
2015-12-15 14:50:00,9.34,9.36,9.33,9.35,77621.0,7.5694,7.5856,7.5613,7.5775,77621.0
2015-12-15 14:55:00,9.35,9.36,9.34,9.35,79318.0,7.5775,7.5856,7.5694,7.5775,79318.0
2015-12-15 15:00:00,9.35,9.36,9.34,9.35,83713.0,7.5775,7.5856,7.5694,7.5775,83713.0
2015-12-15 15:05:00,9.35,9.35,9.34,9.35,242273.0,7.5775,7.5775,7.5694,7.5775,242273.0
2015-12-15 15:10:00,9.35,9.35,9.3,9.3,252986.0,7.5775,7.5775,7.537,7.537,252986.0
2015-12-15 15:15:00,9.3,9.31,9.26,9.26,145759.0,7.537,7.5451,7.5046,7.5046,145759.0
2015-12-15 15:20:00,9.27,9.27,9.26,9.27,276272.0,7.5127,7.5127,7.5046,7.5127,276272.0
2015-12-15 15:25:00,9.27,9.3,9.26,9.3,140487.0,7.5127,7.537,7.5046,7.537,140487.0
2015-12-15 15:30:00,9.3,9.3,9.25,9.29,220330.0,7.537,7.537,7.4965,7.5289,220330.0
2015-12-15 15:35:00,9.29,9.31,9.27,9.28,214723.0,7.5289,7.5451,7.5127,7.5208,214723.0
2015-12-15 15:40:00,9.28,9.3,9.27,9.29,196789.0,7.5208,7.537,7.5127,7.5289,196789.0
2015-12-15 15:45:00,9.3,9.31,9.29,9.3,298065.0,7.537,7.5451,7.5289,7.537,298065.0
2015-12-15 15:50:00,9.3,9.31,9.29,9.29,333216.0,7.537,7.5451,7.5289,7.5289,333216.0
2015-12-15 15:55:00,9.29,9.3,9.27,9.27,456978.0,7.5289,7.537,7.5127,7.5127,456978.0
2015-12-16 09:30:00,9.35,9.51,9.32,9.48,168011.0,7.5775,7.7072,7.5532,7.6829,168011.0
2015-12-16 09:35:00,9.48,9.49,9.42,9.43,78372.0,7.6829,7.691,7.6342,7.6423,78372.0
2015-12-16 09:40:00,9.42,9.48,9.34,9.36,146112.0,7.6342,7.6829,7.5694,7.5856,146112.0
2015-12-16 09:45:00,9.36,9.4,9.3,9.34,168835.0,7.5856,7.618,7.537,7.5694,168835.0
2015-12-16 09:50:00,9.34,9.37,9.29,9.33,126412.0,7.5694,7.5937,7.5289,7.5613,126412.0
2015-12-16 09:55:00,9.32,9.37,9.32,9.35,139564.0,7.5532,7.5937,7.5532,7.5775,139564.0
2015-12-16 10:00:00,9.36,9.51,9.35,9.49,142981.0,7.5856,7.7072,7.5775,7.691,142981.0
2015-12-16 10:05:00,9.48,9.48,9.41,9.46,76954.0,7.6829,7.6829,7.6261,7.6667,76954.0
2015-12-16 10:10:00,9.46,9.57,9.44,9.54,89916.0,7.6667,7.7558,7.6504,7.7315,89916.0
2015-12-16 10:15:00,9.54,9.58,9.52,9.58,54881.0,7.7315,7.7639,7.7153,7.7639,54881.0
2015-12-16 10:20:00,9.59,9.62,9.56,9.56,79560.0,7.772,7.7963,7.7477,7.7477,79560.0
2015-12-16 10:25:00,9.56,9.57,9.54,9.55,46901.0,7.7477,7.7558,7.7315,7.7396,46901.0
2015-12-16 10:30:00,9.55,9.56,9.42,9.43,138101.0,7.7396,7.7477,7.6342,7.6423,138101.0
2015-12-16 10:35:00,9.43,9.45,9.38,9.39,148241.0,7.6423,7.6586,7.6018,7.6099,148241.0
2015-12-16 10:40:00,9.38,9.4,9.32,9.32,62583.0,7.6018,7.618,7.5532,7.5532,62583.0
2015-12-16 10:45:00,9.32,9.37,9.3,9.37,68675.0,7.5532,7.5937,7.537,7.5937,68675.0
2015-12-16 10:50:00,9.37,9.37,9.31,9.32,54869.0,7.5937,7.5937,7.5451,7.5532,54869.0
2015-12-16 10:55:00,9.32,9.37,9.31,9.34,43685.0,7.5532,7.5937,7.5451,7.5694,43685.0
2015-12-16 11:00:00,9.34,9.36,9.31,9.31,84640.0,7.5694,7.5856,7.5451,7.5451,84640.0
2015-12-16 11:05:00,9.3,9.33,9.3,9.31,101764.0,7.537,7.5613,7.537,7.5451,101764.0
2015-12-16 11:10:00,9.3,9.33,9.28,9.33,61085.0,7.537,7.5613,7.5208,7.5613,61085.0
2015-12-16 11:15:00,9.34,9.37,9.32,9.35,61091.0,7.5694,7.5937,7.5532,7.5775,61091.0
2015-12-16 11:20:00,9.35,9.35,9.31,9.32,50291.0,7.5775,7.5775,7.5451,7.5532,50291.0
2015-12-16 11:25:00,9.33,9.33,9.29,9.29,54519.0,7.5613,7.5613,7.5289,7.5289,54519.0
2015-12-16 11:30:00,9.29,9.31,9.28,9.3,95789.0,7.5289,7.5451,7.5208,7.537,95789.0
2015-12-16 11:35:00,9.29,9.3,9.26,9.27,62083.0,7.5289,7.537,7.5046,7.5127,62083.0
2015-12-16 11:40:00,9.27,9.3,9.24,9.26,46957.0,7.5127,7.537,7.4884,7.5046,46957.0
2015-12-16 11:45:00,9.26,9.31,9.26,9.3,50923.0,7.5046,7.5451,7.5046,7.537,50923.0
2015-12-16 11:50:00,9.3,9.31,9.28,9.3,52244.0,7.537,7.5451,7.5208,7.537,52244.0
2015-12-16 11:55:00,9.3,9.31,9.29,9.3,70778.0,7.537,7.5451,7.5289,7.537,70778.0
2015-12-16 12:00:00,9.3,9.31,9.27,9.3,59475.0,7.537,7.5451,7.5127,7.537,59475.0
2015-12-16 12:05:00,9.29,9.35,9.28,9.35,55120.0,7.5289,7.5775,7.5208,7.5775,55120.0
2015-12-16 12:10:00,9.35,9.35,9.31,9.34,51933.0,7.5775,7.5775,7.5451,7.5694,51933.0
2015-12-16 12:15:00,9.34,9.36,9.32,9.36,35389.0,7.5694,7.5856,7.5532,7.5856,35389.0
2015-12-16 12:20:00,9.35,9.36,9.34,9.35,30340.0,7.5775,7.5856,7.5694,7.5775,30340.0
2015-12-16 12:25:00,9.35,9.36,9.33,9.36,38760.0,7.5775,7.5856,7.5613,7.5856,38760.0
2015-12-16 12:30:00,9.36,9.36,9.31,9.31,88025.0,7.5856,7.5856,7.5451,7.5451,88025.0
2015-12-16 12:35:00,9.31,9.35,9.31,9.35,33300.0,7.5451,7.5775,7.5451,7.5775,33300.0
2015-12-16 12:40:00,9.35,9.41,9.34,9.36,82931.0,7.5775,7.6261,7.5694,7.5856,82931.0
2015-12-16 12:45:00,9.36,9.4,9.35,9.39,36357.0,7.5856,7.618,7.5775,7.6099,36357.0
2015-12-16 12:50:00,9.39,9.44,9.36,9.37,89181.0,7.6099,7.6504,7.5856,7.5937,89181.0
2015-12-16 12:55:00,9.37,9.37,9.35,9.36,19026.0,7.5937,7.5937,7.5775,7.5856,19026.0
2015-12-16 13:00:00,9.35,9.36,9.34,9.34,62269.0,7.5775,7.5856,7.5694,7.5694,62269.0
2015-12-16 13:05:00,9.35,9.36,9.32,9.33,154369.0,7.5775,7.5856,7.5532,7.5613,154369.0
2015-12-16 13:10:00,9.34,9.35,9.32,9.33,43350.0,7.5694,7.5775,7.5532,7.5613,43350.0
2015-12-16 13:15:00,9.34,9.36,9.33,9.35,38419.0,7.5694,7.5856,7.5613,7.5775,38419.0
2015-12-16 13:20:00,9.36,9.38,9.35,9.37,45313.0,7.5856,7.6018,7.5775,7.5937,45313.0
2015-12-16 13:25:00,9.38,9.42,9.38,9.39,38282.0,7.6018,7.6342,7.6018,7.6099,38282.0
2015-12-16 13:30:00,9.39,9.41,9.39,9.41,72800.0,7.6099,7.6261,7.6099,7.6261,72800.0
2015-12-16 13:35:00,9.41,9.42,9.38,9.38,56242.0,7.6261,7.6342,7.6018,7.6018,56242.0
2015-12-16 13:40:00,9.39,9.41,9.39,9.41,27946.0,7.6099,7.6261,7.6099,7.6261,27946.0
2015-12-16 13:45:00,9.4,9.47,9.39,9.45,52578.0,7.618,7.6748,7.6099,7.6586,52578.0
2015-12-16 13:50:00,9.45,9.46,9.43,9.45,63574.0,7.6586,7.6667,7.6423,7.6586,63574.0
2015-12-16 13:55:00,9.44,9.54,9.44,9.5,61074.0,7.6504,7.7315,7.6504,7.6991,61074.0
2015-12-16 14:00:00,9.49,9.52,9.4,9.49,91116.0,7.691,7.7153,7.618,7.691,91116.0
2015-12-16 14:05:00,9.5,9.54,9.44,9.52,107454.0,7.6991,7.7315,7.6504,7.7153,107454.0
2015-12-16 14:10:00,9.52,9.53,9.46,9.5,116785.0,7.7153,7.7234,7.6667,7.6991,116785.0
2015-12-16 14:15:00,9.5,9.51,9.44,9.44,98721.0,7.6991,7.7072,7.6504,7.6504,98721.0
2015-12-16 14:20:00,9.43,9.47,9.4,9.44,110962.0,7.6423,7.6748,7.618,7.6504,110962.0
2015-12-16 14:25:00,9.45,9.45,9.41,9.42,85745.0,7.6586,7.6586,7.6261,7.6342,85745.0
2015-12-16 14:30:00,9.42,9.51,9.42,9.49,71287.0,7.6342,7.7072,7.6342,7.691,71287.0
2015-12-16 14:35:00,9.48,9.54,9.47,9.53,168666.0,7.6829,7.7315,7.6748,7.7234,168666.0
2015-12-16 14:40:00,9.52,9.62,9.52,9.61,296926.0,7.7153,7.7963,7.7153,7.7882,296926.0
2015-12-16 14:45:00,9.6,9.65,9.59,9.64,155357.0,7.7801,7.8206,7.772,7.8125,155357.0
2015-12-16 14:50:00,9.64,9.68,9.63,9.65,137902.0,7.8125,7.8449,7.8044,7.8206,137902.0
2015-12-16 14:55:00,9.66,9.68,9.65,9.66,96640.0,7.8287,7.8449,7.8206,7.8287,96640.0
2015-12-16 15:00:00,9.66,9.69,9.65,9.67,111191.0,7.8287,7.8531,7.8206,7.8368,111191.0
2015-12-16 15:05:00,9.68,9.71,9.64,9.64,137250.0,7.8449,7.8693,7.8125,7.8125,137250.0
2015-12-16 15:10:00,9.64,9.69,9.63,9.63,81954.0,7.8125,7.8531,7.8044,7.8044,81954.0
2015-12-16 15:15:00,9.63,9.65,9.61,9.64,84720.0,7.8044,7.8206,7.7882,7.8125,84720.0
2015-12-16 15:20:00,9.63,9.64,9.61,9.64,118415.0,7.8044,7.8125,7.7882,7.8125,118415.0
2015-12-16 15:25:00,9.63,9.64,9.6,9.63,133615.0,7.8044,7.8125,7.7801,7.8044,133615.0
2015-12-16 15:30:00,9.63,9.65,9.62,9.64,148930.0,7.8044,7.8206,7.7963,7.8125,148930.0
2015-12-16 15:35:00,9.63,9.68,9.63,9.64,170658.0,7.8044,7.8449,7.8044,7.8125,170658.0
2015-12-16 15:40:00,9.64,9.68,9.64,9.67,218313.0,7.8125,7.8449,7.8125,7.8368,218313.0
2015-12-16 15:45:00,9.67,9.71,9.66,9.71,229999.0,7.8368,7.8693,7.8287,7.8693,229999.0
2015-12-16 15:50:00,9.7,9.73,9.69,9.7,224411.0,7.8612,7.8855,7.8531,7.8612,224411.0
2015-12-16 15:55:00,9.71,9.71,9.63,9.64,670900.0,7.8693,7.8693,7.8044,7.8125,670900.0
2015-12-17 09:30:00,9.63,9.72,9.6,9.69,59422.0,7.8044,7.8774,7.7801,7.8531,59422.0
2015-12-17 09:35:00,9.69,9.71,9.54,9.58,86557.0,7.8531,7.8693,7.7315,7.7639,86557.0
2015-12-17 09:40:00,9.58,9.58,9.42,9.47,79138.0,7.7639,7.7639,7.6342,7.6748,79138.0
2015-12-17 09:45:00,9.47,9.55,9.47,9.51,84285.0,7.6748,7.7396,7.6748,7.7072,84285.0
2015-12-17 09:50:00,9.51,9.57,9.48,9.57,84296.0,7.7072,7.7558,7.6829,7.7558,84296.0
2015-12-17 09:55:00,9.57,9.57,9.53,9.54,53621.0,7.7558,7.7558,7.7234,7.7315,53621.0
2015-12-17 10:00:00,9.54,9.56,9.49,9.54,105794.0,7.7315,7.7477,7.691,7.7315,105794.0
2015-12-17 10:05:00,9.54,9.56,9.5,9.54,188951.0,7.7315,7.7477,7.6991,7.7315,188951.0
2015-12-17 10:10:00,9.54,9.55,9.48,9.48,112009.0,7.7315,7.7396,7.6829,7.6829,112009.0
2015-12-17 10:15:00,9.48,9.48,9.37,9.38,125210.0,7.6829,7.6829,7.5937,7.6018,125210.0
2015-12-17 10:20:00,9.38,9.42,9.3,9.3,62477.0,7.6018,7.6342,7.537,7.537,62477.0
2015-12-17 10:25:00,9.3,9.34,9.28,9.28,62098.0,7.537,7.5694,7.5208,7.5208,62098.0
2015-12-17 10:30:00,9.28,9.32,9.27,9.32,106345.0,7.5208,7.5532,7.5127,7.5532,106345.0
2015-12-17 10:35:00,9.32,9.36,9.31,9.35,85870.0,7.5532,7.5856,7.5451,7.5775,85870.0
2015-12-17 10:40:00,9.35,9.36,9.32,9.33,72350.0,7.5775,7.5856,7.5532,7.5613,72350.0
2015-12-17 10:45:00,9.33,9.33,9.23,9.23,70752.0,7.5613,7.5613,7.4803,7.4803,70752.0
2015-12-17 10:50:00,9.23,9.28,9.22,9.28,96231.0,7.4803,7.5208,7.4722,7.5208,96231.0
2015-12-17 10:55:00,9.28,9.33,9.24,9.33,70261.0,7.5208,7.5613,7.4884,7.5613,70261.0
2015-12-17 11:00:00,9.33,9.33,9.29,9.32,59058.0,7.5613,7.5613,7.5289,7.5532,59058.0
2015-12-17 11:05:00,9.32,9.34,9.29,9.32,47151.0,7.5532,7.5694,7.5289,7.5532,47151.0
2015-12-17 11:10:00,9.32,9.33,9.28,9.29,60096.0,7.5532,7.5613,7.5208,7.5289,60096.0
2015-12-17 11:15:00,9.29,9.32,9.29,9.3,64515.0,7.5289,7.5532,7.5289,7.537,64515.0
2015-12-17 11:20:00,9.31,9.36,9.29,9.36,57580.0,7.5451,7.5856,7.5289,7.5856,57580.0
2015-12-17 11:25:00,9.35,9.41,9.35,9.37,61760.0,7.5775,7.6261,7.5775,7.5937,61760.0
2015-12-17 11:30:00,9.38,9.42,9.36,9.4,73176.0,7.6018,7.6342,7.5856,7.618,73176.0
2015-12-17 11:35:00,9.41,9.44,9.39,9.43,59076.0,7.6261,7.6504,7.6099,7.6423,59076.0
2015-12-17 11:40:00,9.44,9.44,9.4,9.42,34524.0,7.6504,7.6504,7.618,7.6342,34524.0
2015-12-17 11:45:00,9.43,9.44,9.41,9.42,31494.0,7.6423,7.6504,7.6261,7.6342,31494.0
2015-12-17 11:50:00,9.42,9.43,9.38,9.38,54631.0,7.6342,7.6423,7.6018,7.6018,54631.0
2015-12-17 11:55:00,9.38,9.38,9.33,9.35,110491.0,7.6018,7.6018,7.5613,7.5775,110491.0
2015-12-17 12:00:00,9.36,9.36,9.33,9.34,18471.0,7.5856,7.5856,7.5613,7.5694,18471.0
2015-12-17 12:05:00,9.34,9.4,9.33,9.38,48763.0,7.5694,7.618,7.5613,7.6018,48763.0
2015-12-17 12:10:00,9.39,9.39,9.36,9.38,24230.0,7.6099,7.6099,7.5856,7.6018,24230.0
2015-12-17 12:15:00,9.38,9.39,9.36,9.38,82332.0,7.6018,7.6099,7.5856,7.6018,82332.0
2015-12-17 12:20:00,9.38,9.39,9.35,9.37,61932.0,7.6018,7.6099,7.5775,7.5937,61932.0
2015-12-17 12:25:00,9.38,9.43,9.38,9.43,92497.0,7.6018,7.6423,7.6018,7.6423,92497.0
2015-12-17 12:30:00,9.43,9.43,9.39,9.39,43902.0,7.6423,7.6423,7.6099,7.6099,43902.0
2015-12-17 12:35:00,9.39,9.41,9.37,9.39,32177.0,7.6099,7.6261,7.5937,7.6099,32177.0
2015-12-17 12:40:00,9.39,9.4,9.34,9.37,78946.0,7.6099,7.618,7.5694,7.5937,78946.0
2015-12-17 12:45:00,9.37,9.42,9.37,9.39,45505.0,7.5937,7.6342,7.5937,7.6099,45505.0
2015-12-17 12:50:00,9.38,9.42,9.37,9.42,58812.0,7.6018,7.6342,7.5937,7.6342,58812.0
2015-12-17 12:55:00,9.42,9.45,9.37,9.45,59498.0,7.6342,7.6586,7.5937,7.6586,59498.0
2015-12-17 13:00:00,9.45,9.46,9.42,9.46,46025.0,7.6586,7.6667,7.6342,7.6667,46025.0
2015-12-17 13:05:00,9.46,9.47,9.43,9.44,37620.0,7.6667,7.6748,7.6423,7.6504,37620.0
2015-12-17 13:10:00,9.44,9.47,9.43,9.45,38777.0,7.6504,7.6748,7.6423,7.6586,38777.0
2015-12-17 13:15:00,9.45,9.46,9.42,9.43,34113.0,7.6586,7.6667,7.6342,7.6423,34113.0
2015-12-17 13:20:00,9.44,9.46,9.43,9.46,26210.0,7.6504,7.6667,7.6423,7.6667,26210.0
2015-12-17 13:25:00,9.46,9.46,9.4,9.43,44361.0,7.6667,7.6667,7.618,7.6423,44361.0
2015-12-17 13:30:00,9.43,9.45,9.4,9.45,59997.0,7.6423,7.6586,7.618,7.6586,59997.0
2015-12-17 13:35:00,9.45,9.47,9.44,9.45,122523.0,7.6586,7.6748,7.6504,7.6586,122523.0
2015-12-17 13:40:00,9.44,9.5,9.44,9.49,52918.0,7.6504,7.6991,7.6504,7.691,52918.0
2015-12-17 13:45:00,9.49,9.49,9.47,9.49,29103.0,7.691,7.691,7.6748,7.691,29103.0
2015-12-17 13:50:00,9.49,9.53,9.48,9.51,66440.0,7.691,7.7234,7.6829,7.7072,66440.0
2015-12-17 13:55:00,9.51,9.55,9.5,9.53,36642.0,7.7072,7.7396,7.6991,7.7234,36642.0
2015-12-17 14:00:00,9.53,9.55,9.52,9.53,57947.0,7.7234,7.7396,7.7153,7.7234,57947.0
2015-12-17 14:05:00,9.53,9.54,9.5,9.53,42301.0,7.7234,7.7315,7.6991,7.7234,42301.0
2015-12-17 14:10:00,9.52,9.53,9.5,9.51,45928.0,7.7153,7.7234,7.6991,7.7072,45928.0
2015-12-17 14:15:00,9.51,9.55,9.51,9.54,67976.0,7.7072,7.7396,7.7072,7.7315,67976.0
2015-12-17 14:20:00,9.54,9.55,9.52,9.53,40605.0,7.7315,7.7396,7.7153,7.7234,40605.0
2015-12-17 14:25:00,9.53,9.59,9.53,9.58,79140.0,7.7234,7.772,7.7234,7.7639,79140.0
2015-12-17 14:30:00,9.58,9.61,9.55,9.6,161235.0,7.7639,7.7882,7.7396,7.7801,161235.0
2015-12-17 14:35:00,9.6,9.61,9.59,9.59,61674.0,7.7801,7.7882,7.772,7.772,61674.0
2015-12-17 14:40:00,9.59,9.59,9.54,9.54,46105.0,7.772,7.772,7.7315,7.7315,46105.0
2015-12-17 14:45:00,9.54,9.58,9.54,9.56,43984.0,7.7315,7.7639,7.7315,7.7477,43984.0
2015-12-17 14:50:00,9.55,9.58,9.53,9.58,56582.0,7.7396,7.7639,7.7234,7.7639,56582.0
2015-12-17 14:55:00,9.59,9.6,9.56,9.59,57219.0,7.772,7.7801,7.7477,7.772,57219.0
2015-12-17 15:00:00,9.6,9.6,9.56,9.56,59416.0,7.7801,7.7801,7.7477,7.7477,59416.0
2015-12-17 15:05:00,9.56,9.6,9.55,9.57,73825.0,7.7477,7.7801,7.7396,7.7558,73825.0
2015-12-17 15:10:00,9.57,9.57,9.53,9.53,41446.0,7.7558,7.7558,7.7234,7.7234,41446.0
2015-12-17 15:15:00,9.53,9.55,9.5,9.5,68455.0,7.7234,7.7396,7.6991,7.6991,68455.0
2015-12-17 15:20:00,9.51,9.57,9.5,9.57,109561.0,7.7072,7.7558,7.6991,7.7558,109561.0
2015-12-17 15:25:00,9.57,9.59,9.55,9.55,118545.0,7.7558,7.772,7.7396,7.7396,118545.0
2015-12-17 15:30:00,9.56,9.61,9.55,9.58,140052.0,7.7477,7.7882,7.7396,7.7639,140052.0
2015-12-17 15:35:00,9.58,9.61,9.56,9.57,158891.0,7.7639,7.7882,7.7477,7.7558,158891.0
2015-12-17 15:40:00,9.57,9.59,9.55,9.57,140208.0,7.7558,7.772,7.7396,7.7558,140208.0
2015-12-17 15:45:00,9.56,9.57,9.53,9.54,226491.0,7.7477,7.7558,7.7234,7.7315,226491.0
2015-12-17 15:50:00,9.54,9.55,9.54,9.55,186772.0,7.7315,7.7396,7.7315,7.7396,186772.0
2015-12-17 15:55:00,9.54,9.56,9.51,9.52,451445.0,7.7315,7.7477,7.7072,7.7153,451445.0
2015-12-18 09:30:00,9.43,9.52,9.43,9.5,250371.0,7.6423,7.7153,7.6423,7.6991,250371.0
2015-12-18 09:35:00,9.5,9.72,9.48,9.65,89271.0,7.6991,7.8774,7.6829,7.8206,89271.0
2015-12-18 09:40:00,9.66,9.69,9.59,9.59,107639.0,7.8287,7.8531,7.772,7.772,107639.0
2015-12-18 09:45:00,9.6,9.65,9.57,9.64,69715.0,7.7801,7.8206,7.7558,7.8125,69715.0
2015-12-18 09:50:00,9.65,9.69,9.64,9.66,74166.0,7.8206,7.8531,7.8125,7.8287,74166.0
2015-12-18 09:55:00,9.67,9.77,9.67,9.68,62803.0,7.8368,7.9179,7.8368,7.8449,62803.0
2015-12-18 10:00:00,9.68,9.71,9.65,9.65,29560.0,7.8449,7.8693,7.8206,7.8206,29560.0
2015-12-18 10:05:00,9.65,9.76,9.63,9.76,40831.0,7.8206,7.9098,7.8044,7.9098,40831.0
2015-12-18 10:10:00,9.77,9.77,9.71,9.73,68236.0,7.9179,7.9179,7.8693,7.8855,68236.0
2015-12-18 10:15:00,9.72,9.87,9.72,9.86,133253.0,7.8774,7.9989,7.8774,7.9908,133253.0
2015-12-18 10:20:00,9.86,9.93,9.84,9.93,47868.0,7.9908,8.0476,7.9746,8.0476,47868.0
2015-12-18 10:25:00,9.93,9.93,9.84,9.85,78975.0,8.0476,8.0476,7.9746,7.9827,78975.0
2015-12-18 10:30:00,9.85,9.88,9.76,9.85,84683.0,7.9827,8.007,7.9098,7.9827,84683.0
2015-12-18 10:35:00,9.86,9.91,9.84,9.87,58275.0,7.9908,8.0313,7.9746,7.9989,58275.0
2015-12-18 10:40:00,9.86,9.91,9.81,9.88,53415.0,7.9908,8.0313,7.9503,8.007,53415.0
2015-12-18 10:45:00,9.88,9.94,9.88,9.91,90005.0,8.007,8.0557,8.007,8.0313,90005.0
2015-12-18 10:50:00,9.91,9.94,9.87,9.94,110666.0,8.0313,8.0557,7.9989,8.0557,110666.0
2015-12-18 10:55:00,9.94,9.99,9.9,9.98,256359.0,8.0557,8.0962,8.0232,8.0881,256359.0
2015-12-18 11:00:00,9.97,9.99,9.91,9.94,204030.0,8.08,8.0962,8.0313,8.0557,204030.0
2015-12-18 11:05:00,9.93,9.95,9.9,9.92,67816.0,8.0476,8.0638,8.0232,8.0395,67816.0
2015-12-18 11:10:00,9.91,9.94,9.9,9.9,105881.0,8.0313,8.0557,8.0232,8.0232,105881.0
2015-12-18 11:15:00,9.91,9.92,9.85,9.86,78530.0,8.0313,8.0395,7.9827,7.9908,78530.0
2015-12-18 11:20:00,9.87,9.91,9.84,9.91,104846.0,7.9989,8.0313,7.9746,8.0313,104846.0
2015-12-18 11:25:00,9.91,9.97,9.9,9.96,64193.0,8.0313,8.08,8.0232,8.0719,64193.0
2015-12-18 11:30:00,9.97,9.98,9.89,9.91,100180.0,8.08,8.0881,8.0151,8.0313,100180.0
2015-12-18 11:35:00,9.92,10.0,9.91,10.0,61824.0,8.0395,8.1043,8.0313,8.1043,61824.0
2015-12-18 11:40:00,10.0,10.04,9.98,10.03,86369.0,8.1043,8.1367,8.0881,8.1286,86369.0
2015-12-18 11:45:00,10.03,10.08,10.03,10.03,86507.0,8.1286,8.1691,8.1286,8.1286,86507.0
2015-12-18 11:50:00,10.04,10.1,10.03,10.08,65554.0,8.1367,8.1853,8.1286,8.1691,65554.0
2015-12-18 11:55:00,10.09,10.15,10.09,10.15,73588.0,8.1772,8.2259,8.1772,8.2259,73588.0
2015-12-18 12:00:00,10.14,10.16,10.11,10.15,98090.0,8.2177,8.234,8.1934,8.2259,98090.0
2015-12-18 12:05:00,10.15,10.21,10.14,10.18,136510.0,8.2259,8.2745,8.2177,8.2502,136510.0
2015-12-18 12:10:00,10.18,10.19,10.15,10.16,77198.0,8.2502,8.2583,8.2259,8.234,77198.0
2015-12-18 12:15:00,10.16,10.18,10.13,10.15,129464.0,8.234,8.2502,8.2096,8.2259,129464.0
2015-12-18 12:20:00,10.15,10.15,10.11,10.11,50329.0,8.2259,8.2259,8.1934,8.1934,50329.0
2015-12-18 12:25:00,10.11,10.13,10.07,10.08,92597.0,8.1934,8.2096,8.161,8.1691,92597.0
2015-12-18 12:30:00,10.08,10.11,10.05,10.1,77972.0,8.1691,8.1934,8.1448,8.1853,77972.0
2015-12-18 12:35:00,10.11,10.11,10.03,10.05,44286.0,8.1934,8.1934,8.1286,8.1448,44286.0
2015-12-18 12:40:00,10.04,10.09,10.03,10.09,33466.0,8.1367,8.1772,8.1286,8.1772,33466.0
2015-12-18 12:45:00,10.08,10.1,10.06,10.06,39347.0,8.1691,8.1853,8.1529,8.1529,39347.0
2015-12-18 12:50:00,10.07,10.07,10.01,10.01,53478.0,8.161,8.161,8.1124,8.1124,53478.0
2015-12-18 12:55:00,10.02,10.07,10.02,10.07,39540.0,8.1205,8.161,8.1205,8.161,39540.0
2015-12-18 13:00:00,10.07,10.08,10.0,10.03,58723.0,8.161,8.1691,8.1043,8.1286,58723.0
2015-12-18 13:05:00,10.02,10.04,10.0,10.01,41833.0,8.1205,8.1367,8.1043,8.1124,41833.0
2015-12-18 13:10:00,10.01,10.03,10.0,10.01,33211.0,8.1124,8.1286,8.1043,8.1124,33211.0
2015-12-18 13:15:00,10.01,10.04,9.99,10.0,71084.0,8.1124,8.1367,8.0962,8.1043,71084.0
2015-12-18 13:20:00,10.0,10.03,9.99,10.02,72421.0,8.1043,8.1286,8.0962,8.1205,72421.0
2015-12-18 13:25:00,10.02,10.12,10.02,10.11,75572.0,8.1205,8.2015,8.1205,8.1934,75572.0
2015-12-18 13:30:00,10.11,10.11,10.07,10.09,40504.0,8.1934,8.1934,8.161,8.1772,40504.0
2015-12-18 13:35:00,10.08,10.09,10.01,10.01,40717.0,8.1691,8.1772,8.1124,8.1124,40717.0
2015-12-18 13:40:00,10.01,10.07,10.01,10.07,62261.0,8.1124,8.161,8.1124,8.161,62261.0
2015-12-18 13:45:00,10.06,10.07,10.01,10.01,42996.0,8.1529,8.161,8.1124,8.1124,42996.0
2015-12-18 13:50:00,10.02,10.02,9.98,9.99,74144.0,8.1205,8.1205,8.0881,8.0962,74144.0
2015-12-18 13:55:00,9.98,10.01,9.95,9.95,56943.0,8.0881,8.1124,8.0638,8.0638,56943.0
2015-12-18 14:00:00,9.96,10.01,9.96,9.97,52822.0,8.0719,8.1124,8.0719,8.08,52822.0
2015-12-18 14:05:00,9.97,10.06,9.97,10.05,61883.0,8.08,8.1529,8.08,8.1448,61883.0
2015-12-18 14:10:00,10.06,10.08,10.03,10.06,68208.0,8.1529,8.1691,8.1286,8.1529,68208.0
2015-12-18 14:15:00,10.06,10.09,10.05,10.09,65212.0,8.1529,8.1772,8.1448,8.1772,65212.0
2015-12-18 14:20:00,10.1,10.13,10.09,10.12,61562.0,8.1853,8.2096,8.1772,8.2015,61562.0
2015-12-18 14:25:00,10.12,10.14,10.08,10.12,73346.0,8.2015,8.2177,8.1691,8.2015,73346.0
2015-12-18 14:30:00,10.12,10.12,10.09,10.12,48969.0,8.2015,8.2015,8.1772,8.2015,48969.0
2015-12-18 14:35:00,10.12,10.13,10.08,10.11,72566.0,8.2015,8.2096,8.1691,8.1934,72566.0
2015-12-18 14:40:00,10.11,10.13,10.07,10.1,88844.0,8.1934,8.2096,8.161,8.1853,88844.0
2015-12-18 14:45:00,10.1,10.13,10.09,10.13,28424.0,8.1853,8.2096,8.1772,8.2096,28424.0
2015-12-18 14:50:00,10.13,10.14,10.11,10.14,56045.0,8.2096,8.2177,8.1934,8.2177,56045.0
2015-12-18 14:55:00,10.14,10.17,10.14,10.16,67380.0,8.2177,8.2421,8.2177,8.234,67380.0
2015-12-18 15:00:00,10.16,10.18,10.14,10.18,83974.0,8.234,8.2502,8.2177,8.2502,83974.0
2015-12-18 15:05:00,10.18,10.23,10.17,10.22,164331.0,8.2502,8.2907,8.2421,8.2826,164331.0
2015-12-18 15:10:00,10.22,10.22,10.19,10.21,89627.0,8.2826,8.2826,8.2583,8.2745,89627.0
2015-12-18 15:15:00,10.2,10.21,10.18,10.21,424648.0,8.2664,8.2745,8.2502,8.2745,424648.0
2015-12-18 15:20:00,10.21,10.21,10.15,10.15,113756.0,8.2745,8.2745,8.2259,8.2259,113756.0
2015-12-18 15:25:00,10.15,10.2,10.14,10.19,108290.0,8.2259,8.2664,8.2177,8.2583,108290.0
2015-12-18 15:30:00,10.19,10.29,10.18,10.29,319084.0,8.2583,8.3393,8.2502,8.3393,319084.0
2015-12-18 15:35:00,10.29,10.33,10.27,10.27,323155.0,8.3393,8.3717,8.3231,8.3231,323155.0
2015-12-18 15:40:00,10.28,10.28,10.25,10.28,350730.0,8.3312,8.3312,8.3069,8.3312,350730.0
2015-12-18 15:45:00,10.28,10.33,10.26,10.26,545366.0,8.3312,8.3717,8.315,8.315,545366.0
2015-12-18 15:50:00,10.26,10.27,10.23,10.27,411304.0,8.315,8.3231,8.2907,8.3231,411304.0
2015-12-18 15:55:00,10.27,10.41,10.27,10.37,3792817.0,8.3231,8.4366,8.3231,8.4041,3792817.0
2015-12-21 09:30:00,10.22,10.34,10.16,10.33,225771.0,8.2826,8.3798,8.234,8.3717,225771.0
2015-12-21 09:35:00,10.33,10.33,10.16,10.17,142747.0,8.3717,8.3717,8.234,8.2421,142747.0
2015-12-21 09:40:00,10.17,10.27,10.04,10.26,168094.0,8.2421,8.3231,8.1367,8.315,168094.0
2015-12-21 09:45:00,10.26,10.28,10.18,10.28,120287.0,8.315,8.3312,8.2502,8.3312,120287.0
2015-12-21 09:50:00,10.29,10.3,10.22,10.3,101027.0,8.3393,8.3474,8.2826,8.3474,101027.0
2015-12-21 09:55:00,10.31,10.36,10.24,10.33,105462.0,8.3555,8.396,8.2988,8.3717,105462.0
2015-12-21 10:00:00,10.34,10.52,10.31,10.5,234531.0,8.3798,8.5257,8.3555,8.5095,234531.0
2015-12-21 10:05:00,10.5,10.55,10.47,10.55,143535.0,8.5095,8.55,8.4852,8.55,143535.0
2015-12-21 10:10:00,10.55,10.72,10.54,10.71,327149.0,8.55,8.6878,8.5419,8.6797,327149.0
2015-12-21 10:15:00,10.71,10.86,10.7,10.8,323983.0,8.6797,8.8013,8.6716,8.7526,323983.0
2015-12-21 10:20:00,10.8,10.81,10.72,10.75,146835.0,8.7526,8.7607,8.6878,8.7121,146835.0
2015-12-21 10:25:00,10.75,10.77,10.65,10.66,120074.0,8.7121,8.7283,8.6311,8.6392,120074.0
2015-12-21 10:30:00,10.66,10.71,10.6,10.71,110386.0,8.6392,8.6797,8.5905,8.6797,110386.0
2015-12-21 10:35:00,10.7,10.83,10.7,10.83,159922.0,8.6716,8.7769,8.6716,8.7769,159922.0
2015-12-21 10:40:00,10.83,11.0,10.82,10.99,344625.0,8.7769,8.9147,8.7688,8.9066,344625.0
2015-12-21 10:45:00,10.99,11.0,10.87,10.89,115438.0,8.9066,8.9147,8.8094,8.8256,115438.0
2015-12-21 10:50:00,10.89,10.93,10.84,10.84,82788.0,8.8256,8.858,8.785,8.785,82788.0
2015-12-21 10:55:00,10.84,11.03,10.82,10.98,184857.0,8.785,8.939,8.7688,8.8985,184857.0
2015-12-21 11:00:00,10.98,11.04,10.86,10.88,143068.0,8.8985,8.9471,8.8013,8.8175,143068.0
2015-12-21 11:05:00,10.87,10.87,10.77,10.78,94587.0,8.8094,8.8094,8.7283,8.7364,94587.0
2015-12-21 11:10:00,10.78,10.81,10.75,10.77,94409.0,8.7364,8.7607,8.7121,8.7283,94409.0
2015-12-21 11:15:00,10.76,10.86,10.75,10.84,68746.0,8.7202,8.8013,8.7121,8.785,68746.0
2015-12-21 11:20:00,10.83,10.86,10.8,10.83,73546.0,8.7769,8.8013,8.7526,8.7769,73546.0
2015-12-21 11:25:00,10.83,10.9,10.81,10.89,113436.0,8.7769,8.8337,8.7607,8.8256,113436.0
2015-12-21 11:30:00,10.89,10.9,10.8,10.82,78675.0,8.8256,8.8337,8.7526,8.7688,78675.0
2015-12-21 11:35:00,10.82,10.86,10.77,10.83,80606.0,8.7688,8.8013,8.7283,8.7769,80606.0
2015-12-21 11:40:00,10.82,10.89,10.79,10.89,72561.0,8.7688,8.8256,8.7445,8.8256,72561.0
2015-12-21 11:45:00,10.89,10.91,10.84,10.86,62585.0,8.8256,8.8418,8.785,8.8013,62585.0
2015-12-21 11:50:00,10.87,10.92,10.85,10.91,59529.0,8.8094,8.8499,8.7932,8.8418,59529.0
2015-12-21 11:55:00,10.9,10.98,10.89,10.98,74213.0,8.8337,8.8985,8.8256,8.8985,74213.0
2015-12-21 12:00:00,10.99,10.99,10.96,10.96,101878.0,8.9066,8.9066,8.8823,8.8823,101878.0
2015-12-21 12:05:00,10.96,11.0,10.95,10.99,107384.0,8.8823,8.9147,8.8742,8.9066,107384.0
2015-12-21 12:10:00,10.99,11.0,10.96,10.99,60307.0,8.9066,8.9147,8.8823,8.9066,60307.0
2015-12-21 12:15:00,11.0,11.0,10.96,10.97,64724.0,8.9147,8.9147,8.8823,8.8904,64724.0
2015-12-21 12:20:00,10.98,11.04,10.96,11.02,98041.0,8.8985,8.9471,8.8823,8.9309,98041.0
2015-12-21 12:25:00,11.01,11.05,10.99,11.04,63463.0,8.9228,8.9552,8.9066,8.9471,63463.0
2015-12-21 12:30:00,11.04,11.09,11.04,11.05,93444.0,8.9471,8.9877,8.9471,8.9552,93444.0
2015-12-21 12:35:00,11.05,11.07,11.0,11.02,60877.0,8.9552,8.9714,8.9147,8.9309,60877.0
2015-12-21 12:40:00,11.02,11.04,10.99,11.0,63324.0,8.9309,8.9471,8.9066,8.9147,63324.0
2015-12-21 12:45:00,11.0,11.04,10.96,10.98,62043.0,8.9147,8.9471,8.8823,8.8985,62043.0
2015-12-21 12:50:00,10.98,11.02,10.97,11.01,69047.0,8.8985,8.9309,8.8904,8.9228,69047.0
2015-12-21 12:55:00,11.01,11.05,10.99,11.04,70103.0,8.9228,8.9552,8.9066,8.9471,70103.0
2015-12-21 13:00:00,11.05,11.06,11.01,11.03,67257.0,8.9552,8.9633,8.9228,8.939,67257.0
2015-12-21 13:05:00,11.03,11.06,11.01,11.04,80177.0,8.939,8.9633,8.9228,8.9471,80177.0
2015-12-21 13:10:00,11.03,11.07,11.02,11.04,60248.0,8.939,8.9714,8.9309,8.9471,60248.0
2015-12-21 13:15:00,11.04,11.07,11.0,11.02,87834.0,8.9471,8.9714,8.9147,8.9309,87834.0
2015-12-21 13:20:00,11.03,11.06,11.02,11.04,90600.0,8.939,8.9633,8.9309,8.9471,90600.0
2015-12-21 13:25:00,11.04,11.08,11.03,11.05,69110.0,8.9471,8.9795,8.939,8.9552,69110.0
2015-12-21 13:30:00,11.06,11.08,11.03,11.08,85457.0,8.9633,8.9795,8.939,8.9795,85457.0
2015-12-21 13:35:00,11.08,11.1,11.05,11.05,95756.0,8.9795,8.9958,8.9552,8.9552,95756.0
2015-12-21 13:40:00,11.05,11.06,10.97,10.99,148788.0,8.9552,8.9633,8.8904,8.9066,148788.0
2015-12-21 13:45:00,11.0,11.02,10.98,11.0,74219.0,8.9147,8.9309,8.8985,8.9147,74219.0
2015-12-21 13:50:00,11.0,11.02,10.99,11.01,48787.0,8.9147,8.9309,8.9066,8.9228,48787.0
2015-12-21 13:55:00,11.0,11.01,10.96,10.97,115352.0,8.9147,8.9228,8.8823,8.8904,115352.0
2015-12-21 14:00:00,10.97,11.0,10.96,10.98,99915.0,8.8904,8.9147,8.8823,8.8985,99915.0
2015-12-21 14:05:00,10.97,11.0,10.96,11.0,55581.0,8.8904,8.9147,8.8823,8.9147,55581.0
2015-12-21 14:10:00,11.0,11.12,10.99,11.1,142124.0,8.9147,9.012,8.9066,8.9958,142124.0
2015-12-21 14:15:00,11.1,11.11,11.06,11.06,63184.0,8.9958,9.0039,8.9633,8.9633,63184.0
2015-12-21 14:20:00,11.06,11.12,11.01,11.12,132616.0,8.9633,9.012,8.9228,9.012,132616.0
2015-12-21 14:25:00,11.11,11.14,11.04,11.12,209702.0,9.0039,9.0282,8.9471,9.012,209702.0
2015-12-21 14:30:00,11.12,11.18,11.11,11.13,118670.0,9.012,9.0606,9.0039,9.0201,118670.0
2015-12-21 14:35:00,11.13,11.18,11.13,11.15,125316.0,9.0201,9.0606,9.0201,9.0363,125316.0
2015-12-21 14:40:00,11.15,11.17,11.07,11.13,152393.0,9.0363,9.0525,8.9714,9.0201,152393.0
2015-12-21 14:45:00,11.13,11.15,11.1,11.15,203741.0,9.0201,9.0363,8.9958,9.0363,203741.0
2015-12-21 14:50:00,11.14,11.2,11.13,11.19,119956.0,9.0282,9.0768,9.0201,9.0687,119956.0
2015-12-21 14:55:00,11.19,11.2,11.15,11.18,148921.0,9.0687,9.0768,9.0363,9.0606,148921.0
2015-12-21 15:00:00,11.18,11.19,11.1,11.1,153800.0,9.0606,9.0687,8.9958,8.9958,153800.0
2015-12-21 15:05:00,11.1,11.11,11.05,11.05,91014.0,8.9958,9.0039,8.9552,8.9552,91014.0
2015-12-21 15:10:00,11.04,11.09,11.04,11.07,149583.0,8.9471,8.9877,8.9471,8.9714,149583.0
2015-12-21 15:15:00,11.07,11.12,11.06,11.12,119748.0,8.9714,9.012,8.9633,9.012,119748.0
2015-12-21 15:20:00,11.12,11.2,11.11,11.16,290566.0,9.012,9.0768,9.0039,9.0444,290566.0
2015-12-21 15:25:00,11.16,11.16,11.07,11.09,214569.0,9.0444,9.0444,8.9714,8.9877,214569.0
2015-12-21 15:30:00,11.08,11.13,11.02,11.04,367783.0,8.9795,9.0201,8.9309,8.9471,367783.0
2015-12-21 15:35:00,11.03,11.06,10.99,11.0,220823.0,8.939,8.9633,8.9066,8.9147,220823.0
2015-12-21 15:40:00,11.01,11.07,11.0,11.05,294597.0,8.9228,8.9714,8.9147,8.9552,294597.0
2015-12-21 15:45:00,11.06,11.09,11.05,11.09,288116.0,8.9633,8.9877,8.9552,8.9877,288116.0
2015-12-21 15:50:00,11.09,11.13,11.04,11.07,410723.0,8.9877,9.0201,8.9471,8.9714,410723.0
2015-12-21 15:55:00,11.06,11.11,11.06,11.08,609055.0,8.9633,9.0039,8.9633,8.9795,609055.0
2015-12-22 09:30:00,10.98,11.06,10.94,11.0,137648.0,8.8985,8.9633,8.8661,8.9147,137648.0
2015-12-22 09:35:00,11.01,11.03,10.9,10.92,80397.0,8.9228,8.939,8.8337,8.8499,80397.0
2015-12-22 09:40:00,10.92,11.03,10.91,10.98,79587.0,8.8499,8.939,8.8418,8.8985,79587.0
2015-12-22 09:45:00,10.98,11.04,10.93,10.97,68168.0,8.8985,8.9471,8.858,8.8904,68168.0
2015-12-22 09:50:00,10.97,11.05,10.95,11.02,59436.0,8.8904,8.9552,8.8742,8.9309,59436.0
2015-12-22 09:55:00,11.02,11.04,10.93,10.93,92741.0,8.9309,8.9471,8.858,8.858,92741.0
2015-12-22 10:00:00,10.93,11.0,10.87,10.87,103335.0,8.858,8.9147,8.8094,8.8094,103335.0
2015-12-22 10:05:00,10.86,10.91,10.81,10.85,75443.0,8.8013,8.8418,8.7607,8.7932,75443.0
2015-12-22 10:10:00,10.86,10.89,10.81,10.81,64384.0,8.8013,8.8256,8.7607,8.7607,64384.0
2015-12-22 10:15:00,10.81,10.84,10.78,10.83,82476.0,8.7607,8.785,8.7364,8.7769,82476.0
2015-12-22 10:20:00,10.83,10.92,10.83,10.91,73923.0,8.7769,8.8499,8.7769,8.8418,73923.0
2015-12-22 10:25:00,10.91,10.91,10.87,10.9,51421.0,8.8418,8.8418,8.8094,8.8337,51421.0
2015-12-22 10:30:00,10.89,10.98,10.88,10.91,88588.0,8.8256,8.8985,8.8175,8.8418,88588.0
2015-12-22 10:35:00,10.92,11.01,10.92,11.01,122806.0,8.8499,8.9228,8.8499,8.9228,122806.0
2015-12-22 10:40:00,11.02,11.08,10.97,10.99,106831.0,8.9309,8.9795,8.8904,8.9066,106831.0
2015-12-22 10:45:00,11.0,11.02,10.97,10.99,37321.0,8.9147,8.9309,8.8904,8.9066,37321.0
2015-12-22 10:50:00,10.99,11.1,10.99,11.09,64036.0,8.9066,8.9958,8.9066,8.9877,64036.0
2015-12-22 10:55:00,11.1,11.15,11.05,11.06,69060.0,8.9958,9.0363,8.9552,8.9633,69060.0
2015-12-22 11:00:00,11.06,11.11,11.06,11.08,77351.0,8.9633,9.0039,8.9633,8.9795,77351.0
2015-12-22 11:05:00,11.09,11.1,11.04,11.06,38721.0,8.9877,8.9958,8.9471,8.9633,38721.0
2015-12-22 11:10:00,11.05,11.11,11.02,11.09,48802.0,8.9552,9.0039,8.9309,8.9877,48802.0
2015-12-22 11:15:00,11.08,11.15,11.08,11.13,66787.0,8.9795,9.0363,8.9795,9.0201,66787.0
2015-12-22 11:20:00,11.13,11.13,11.08,11.1,41818.0,9.0201,9.0201,8.9795,8.9958,41818.0
2015-12-22 11:25:00,11.1,11.21,11.09,11.18,90664.0,8.9958,9.0849,8.9877,9.0606,90664.0
2015-12-22 11:30:00,11.17,11.22,11.15,11.16,79176.0,9.0525,9.093,9.0363,9.0444,79176.0
2015-12-22 11:35:00,11.16,11.25,11.15,11.21,101782.0,9.0444,9.1173,9.0363,9.0849,101782.0
2015-12-22 11:40:00,11.21,11.23,11.19,11.22,89493.0,9.0849,9.1011,9.0687,9.093,89493.0
2015-12-22 11:45:00,11.23,11.24,11.16,11.16,40450.0,9.1011,9.1092,9.0444,9.0444,40450.0
2015-12-22 11:50:00,11.16,11.17,11.13,11.14,68238.0,9.0444,9.0525,9.0201,9.0282,68238.0
2015-12-22 11:55:00,11.14,11.17,11.13,11.16,34751.0,9.0282,9.0525,9.0201,9.0444,34751.0
2015-12-22 12:00:00,11.15,11.17,11.08,11.1,74241.0,9.0363,9.0525,8.9795,8.9958,74241.0
2015-12-22 12:05:00,11.1,11.1,11.06,11.07,82708.0,8.9958,8.9958,8.9633,8.9714,82708.0
2015-12-22 12:10:00,11.07,11.07,11.0,11.01,54314.0,8.9714,8.9714,8.9147,8.9228,54314.0
2015-12-22 12:15:00,11.01,11.05,11.0,11.01,62029.0,8.9228,8.9552,8.9147,8.9228,62029.0
2015-12-22 12:20:00,11.0,11.01,10.93,10.96,81252.0,8.9147,8.9228,8.858,8.8823,81252.0
2015-12-22 12:25:00,10.96,11.0,10.94,10.97,38362.0,8.8823,8.9147,8.8661,8.8904,38362.0
2015-12-22 12:30:00,10.98,11.01,10.94,10.95,60880.0,8.8985,8.9228,8.8661,8.8742,60880.0
2015-12-22 12:35:00,10.94,10.96,10.88,10.88,68655.0,8.8661,8.8823,8.8175,8.8175,68655.0
2015-12-22 12:40:00,10.88,10.95,10.88,10.92,69058.0,8.8175,8.8742,8.8175,8.8499,69058.0
2015-12-22 12:45:00,10.92,10.94,10.91,10.92,26679.0,8.8499,8.8661,8.8418,8.8499,26679.0
2015-12-22 12:50:00,10.92,10.95,10.88,10.92,44275.0,8.8499,8.8742,8.8175,8.8499,44275.0
2015-12-22 12:55:00,10.92,10.92,10.87,10.89,49728.0,8.8499,8.8499,8.8094,8.8256,49728.0
2015-12-22 13:00:00,10.89,10.92,10.89,10.9,47958.0,8.8256,8.8499,8.8256,8.8337,47958.0
2015-12-22 13:05:00,10.9,10.98,10.89,10.96,67478.0,8.8337,8.8985,8.8256,8.8823,67478.0
2015-12-22 13:10:00,10.97,10.99,10.93,10.98,137690.0,8.8904,8.9066,8.858,8.8985,137690.0
2015-12-22 13:15:00,10.98,11.01,10.96,10.96,30056.0,8.8985,8.9228,8.8823,8.8823,30056.0
2015-12-22 13:20:00,10.96,10.97,10.91,10.91,50565.0,8.8823,8.8904,8.8418,8.8418,50565.0
2015-12-22 13:25:00,10.92,10.94,10.85,10.86,82663.0,8.8499,8.8661,8.7932,8.8013,82663.0
2015-12-22 13:30:00,10.86,10.87,10.83,10.83,72312.0,8.8013,8.8094,8.7769,8.7769,72312.0
2015-12-22 13:35:00,10.83,10.92,10.82,10.88,56183.0,8.7769,8.8499,8.7688,8.8175,56183.0
2015-12-22 13:40:00,10.88,10.88,10.86,10.88,21013.0,8.8175,8.8175,8.8013,8.8175,21013.0
2015-12-22 13:45:00,10.87,10.87,10.83,10.84,54061.0,8.8094,8.8094,8.7769,8.785,54061.0
2015-12-22 13:50:00,10.84,10.84,10.8,10.8,87525.0,8.785,8.785,8.7526,8.7526,87525.0
2015-12-22 13:55:00,10.8,10.81,10.77,10.79,77532.0,8.7526,8.7607,8.7283,8.7445,77532.0
2015-12-22 14:00:00,10.8,10.8,10.73,10.74,99129.0,8.7526,8.7526,8.6959,8.704,99129.0
2015-12-22 14:05:00,10.73,10.8,10.73,10.78,51543.0,8.6959,8.7526,8.6959,8.7364,51543.0
2015-12-22 14:10:00,10.78,10.8,10.76,10.78,73267.0,8.7364,8.7526,8.7202,8.7364,73267.0
2015-12-22 14:15:00,10.79,10.8,10.75,10.75,40422.0,8.7445,8.7526,8.7121,8.7121,40422.0
2015-12-22 14:20:00,10.75,10.83,10.73,10.83,72118.0,8.7121,8.7769,8.6959,8.7769,72118.0
2015-12-22 14:25:00,10.83,10.87,10.81,10.83,51063.0,8.7769,8.8094,8.7607,8.7769,51063.0
2015-12-22 14:30:00,10.82,10.86,10.79,10.79,47869.0,8.7688,8.8013,8.7445,8.7445,47869.0
2015-12-22 14:35:00,10.79,10.82,10.78,10.82,34678.0,8.7445,8.7688,8.7364,8.7688,34678.0
2015-12-22 14:40:00,10.82,10.82,10.77,10.82,62904.0,8.7688,8.7688,8.7283,8.7688,62904.0
2015-12-22 14:45:00,10.82,10.83,10.79,10.79,55281.0,8.7688,8.7769,8.7445,8.7445,55281.0
2015-12-22 14:50:00,10.8,10.82,10.77,10.82,52195.0,8.7526,8.7688,8.7283,8.7688,52195.0
2015-12-22 14:55:00,10.82,10.84,10.8,10.83,30492.0,8.7688,8.785,8.7526,8.7769,30492.0
2015-12-22 15:00:00,10.84,10.89,10.84,10.85,71550.0,8.785,8.8256,8.785,8.7932,71550.0
2015-12-22 15:05:00,10.85,10.86,10.83,10.85,61317.0,8.7932,8.8013,8.7769,8.7932,61317.0
2015-12-22 15:10:00,10.84,10.88,10.81,10.87,68228.0,8.785,8.8175,8.7607,8.8094,68228.0
2015-12-22 15:15:00,10.87,10.88,10.84,10.85,78151.0,8.8094,8.8175,8.785,8.7932,78151.0
2015-12-22 15:20:00,10.85,10.91,10.85,10.89,55155.0,8.7932,8.8418,8.7932,8.8256,55155.0
2015-12-22 15:25:00,10.89,10.9,10.86,10.86,46405.0,8.8256,8.8337,8.8013,8.8013,46405.0
2015-12-22 15:30:00,10.86,10.93,10.86,10.9,108483.0,8.8013,8.858,8.8013,8.8337,108483.0
2015-12-22 15:35:00,10.91,10.93,10.89,10.92,126893.0,8.8418,8.858,8.8256,8.8499,126893.0
2015-12-22 15:40:00,10.92,10.93,10.85,10.88,144313.0,8.8499,8.858,8.7932,8.8175,144313.0
2015-12-22 15:45:00,10.87,10.93,10.87,10.92,129986.0,8.8094,8.858,8.8094,8.8499,129986.0
2015-12-22 15:50:00,10.92,10.92,10.89,10.92,154500.0,8.8499,8.8499,8.8256,8.8499,154500.0
2015-12-22 15:55:00,10.91,10.92,10.88,10.91,375403.0,8.8418,8.8499,8.8175,8.8418,375403.0
2015-12-23 09:30:00,11.0,11.18,10.96,11.18,142853.0,8.9147,9.0606,8.8823,9.0606,142853.0
2015-12-23 09:35:00,11.16,11.32,11.15,11.3,83256.0,9.0444,9.1741,9.0363,9.1578,83256.0
2015-12-23 09:40:00,11.3,11.32,11.2,11.22,61999.0,9.1578,9.1741,9.0768,9.093,61999.0
2015-12-23 09:45:00,11.22,11.28,11.19,11.26,76937.0,9.093,9.1416,9.0687,9.1254,76937.0
2015-12-23 09:50:00,11.26,11.29,11.26,11.26,43632.0,9.1254,9.1497,9.1254,9.1254,43632.0
2015-12-23 09:55:00,11.27,11.3,11.26,11.29,29935.0,9.1335,9.1578,9.1254,9.1497,29935.0
2015-12-23 10:00:00,11.29,11.32,11.27,11.31,73905.0,9.1497,9.1741,9.1335,9.1659,73905.0
2015-12-23 10:05:00,11.31,11.36,11.25,11.29,80932.0,9.1659,9.2065,9.1173,9.1497,80932.0
2015-12-23 10:10:00,11.29,11.34,11.28,11.33,110620.0,9.1497,9.1903,9.1416,9.1822,110620.0
2015-12-23 10:15:00,11.33,11.38,11.32,11.32,47088.0,9.1822,9.2227,9.1741,9.1741,47088.0
2015-12-23 10:20:00,11.32,11.42,11.32,11.4,56398.0,9.1741,9.2551,9.1741,9.2389,56398.0
2015-12-23 10:25:00,11.41,11.46,11.38,11.38,45765.0,9.247,9.2875,9.2227,9.2227,45765.0
2015-12-23 10:30:00,11.39,11.48,11.39,11.45,83760.0,9.2308,9.3037,9.2308,9.2794,83760.0
2015-12-23 10:35:00,11.45,11.52,11.42,11.52,76034.0,9.2794,9.3361,9.2551,9.3361,76034.0
2015-12-23 10:40:00,11.53,11.55,11.48,11.48,77296.0,9.3442,9.3605,9.3037,9.3037,77296.0
2015-12-23 10:45:00,11.49,11.49,11.42,11.44,88962.0,9.3118,9.3118,9.2551,9.2713,88962.0
2015-12-23 10:50:00,11.45,11.48,11.42,11.43,48349.0,9.2794,9.3037,9.2551,9.2632,48349.0
2015-12-23 10:55:00,11.44,11.48,11.4,11.44,61411.0,9.2713,9.3037,9.2389,9.2713,61411.0
2015-12-23 11:00:00,11.44,11.45,11.36,11.38,76346.0,9.2713,9.2794,9.2065,9.2227,76346.0
2015-12-23 11:05:00,11.37,11.42,11.35,11.4,76462.0,9.2146,9.2551,9.1984,9.2389,76462.0
2015-12-23 11:10:00,11.39,11.46,11.38,11.43,39080.0,9.2308,9.2875,9.2227,9.2632,39080.0
2015-12-23 11:15:00,11.43,11.49,11.4,11.48,60795.0,9.2632,9.3118,9.2389,9.3037,60795.0
2015-12-23 11:20:00,11.47,11.48,11.42,11.47,66466.0,9.2956,9.3037,9.2551,9.2956,66466.0
2015-12-23 11:25:00,11.46,11.48,11.44,11.44,39361.0,9.2875,9.3037,9.2713,9.2713,39361.0
2015-12-23 11:30:00,11.45,11.49,11.43,11.48,107623.0,9.2794,9.3118,9.2632,9.3037,107623.0
2015-12-23 11:35:00,11.48,11.54,11.45,11.51,104458.0,9.3037,9.3523,9.2794,9.328,104458.0
2015-12-23 11:40:00,11.51,11.57,11.51,11.57,36923.0,9.328,9.3767,9.328,9.3767,36923.0
2015-12-23 11:45:00,11.56,11.62,11.56,11.58,62683.0,9.3686,9.4172,9.3686,9.3848,62683.0
2015-12-23 11:50:00,11.58,11.59,11.51,11.52,59712.0,9.3848,9.3929,9.328,9.3361,59712.0
2015-12-23 11:55:00,11.51,11.6,11.51,11.59,53224.0,9.328,9.401,9.328,9.3929,53224.0
2015-12-23 12:00:00,11.59,11.63,11.58,11.59,49497.0,9.3929,9.4253,9.3848,9.3929,49497.0
2015-12-23 12:05:00,11.59,11.62,11.54,11.56,85453.0,9.3929,9.4172,9.3523,9.3686,85453.0
2015-12-23 12:10:00,11.57,11.65,11.57,11.58,84379.0,9.3767,9.4415,9.3767,9.3848,84379.0
2015-12-23 12:15:00,11.58,11.65,11.58,11.64,54025.0,9.3848,9.4415,9.3848,9.4334,54025.0
2015-12-23 12:20:00,11.65,11.66,11.59,11.6,76844.0,9.4415,9.4496,9.3929,9.401,76844.0
2015-12-23 12:25:00,11.6,11.62,11.56,11.6,113525.0,9.401,9.4172,9.3686,9.401,113525.0
2015-12-23 12:30:00,11.6,11.62,11.55,11.62,89881.0,9.401,9.4172,9.3605,9.4172,89881.0
2015-12-23 12:35:00,11.62,11.66,11.6,11.66,72108.0,9.4172,9.4496,9.401,9.4496,72108.0
2015-12-23 12:40:00,11.66,11.72,11.65,11.66,54649.0,9.4496,9.4982,9.4415,9.4496,54649.0
2015-12-23 12:45:00,11.67,11.69,11.65,11.69,41049.0,9.4577,9.4739,9.4415,9.4739,41049.0
2015-12-23 12:50:00,11.68,11.75,11.66,11.71,63744.0,9.4658,9.5225,9.4496,9.4901,63744.0
2015-12-23 12:55:00,11.72,11.76,11.7,11.72,73474.0,9.4982,9.5306,9.482,9.4982,73474.0
2015-12-23 13:00:00,11.72,11.73,11.67,11.69,93194.0,9.4982,9.5063,9.4577,9.4739,93194.0
2015-12-23 13:05:00,11.69,11.76,11.69,11.71,46757.0,9.4739,9.5306,9.4739,9.4901,46757.0
2015-12-23 13:10:00,11.71,11.73,11.68,11.69,34814.0,9.4901,9.5063,9.4658,9.4739,34814.0
2015-12-23 13:15:00,11.69,11.72,11.67,11.69,47290.0,9.4739,9.4982,9.4577,9.4739,47290.0
2015-12-23 13:20:00,11.7,11.73,11.68,11.68,40440.0,9.482,9.5063,9.4658,9.4658,40440.0
2015-12-23 13:25:00,11.68,11.72,11.68,11.7,42164.0,9.4658,9.4982,9.4658,9.482,42164.0
2015-12-23 13:30:00,11.7,11.7,11.65,11.68,57396.0,9.482,9.482,9.4415,9.4658,57396.0
2015-12-23 13:35:00,11.68,11.68,11.58,11.59,57950.0,9.4658,9.4658,9.3848,9.3929,57950.0
2015-12-23 13:40:00,11.59,11.66,11.59,11.64,57681.0,9.3929,9.4496,9.3929,9.4334,57681.0
2015-12-23 13:45:00,11.63,11.65,11.56,11.56,40643.0,9.4253,9.4415,9.3686,9.3686,40643.0
2015-12-23 13:50:00,11.57,11.62,11.56,11.58,61031.0,9.3767,9.4172,9.3686,9.3848,61031.0
2015-12-23 13:55:00,11.57,11.64,11.57,11.63,40180.0,9.3767,9.4334,9.3767,9.4253,40180.0
2015-12-23 14:00:00,11.63,11.64,11.57,11.57,66676.0,9.4253,9.4334,9.3767,9.3767,66676.0
2015-12-23 14:05:00,11.57,11.62,11.57,11.59,50311.0,9.3767,9.4172,9.3767,9.3929,50311.0
2015-12-23 14:10:00,11.59,11.64,11.58,11.61,50670.0,9.3929,9.4334,9.3848,9.4091,50670.0
2015-12-23 14:15:00,11.61,11.61,11.58,11.58,55798.0,9.4091,9.4091,9.3848,9.3848,55798.0
2015-12-23 14:20:00,11.58,11.59,11.53,11.59,55365.0,9.3848,9.3929,9.3442,9.3929,55365.0
2015-12-23 14:25:00,11.59,11.6,11.57,11.58,42690.0,9.3929,9.401,9.3767,9.3848,42690.0
2015-12-23 14:30:00,11.58,11.61,11.58,11.59,72012.0,9.3848,9.4091,9.3848,9.3929,72012.0
2015-12-23 14:35:00,11.6,11.61,11.56,11.61,81653.0,9.401,9.4091,9.3686,9.4091,81653.0
2015-12-23 14:40:00,11.61,11.62,11.58,11.6,51199.0,9.4091,9.4172,9.3848,9.401,51199.0
2015-12-23 14:45:00,11.6,11.62,11.56,11.61,66375.0,9.401,9.4172,9.3686,9.4091,66375.0
2015-12-23 14:50:00,11.62,11.62,11.53,11.56,113551.0,9.4172,9.4172,9.3442,9.3686,113551.0
2015-12-23 14:55:00,11.56,11.58,11.54,11.58,62646.0,9.3686,9.3848,9.3523,9.3848,62646.0
2015-12-23 15:00:00,11.58,11.58,11.52,11.52,46413.0,9.3848,9.3848,9.3361,9.3361,46413.0
2015-12-23 15:05:00,11.53,11.55,11.52,11.54,47855.0,9.3442,9.3605,9.3361,9.3523,47855.0
2015-12-23 15:10:00,11.53,11.57,11.51,11.57,62283.0,9.3442,9.3767,9.328,9.3767,62283.0
2015-12-23 15:15:00,11.57,11.57,11.52,11.55,53802.0,9.3767,9.3767,9.3361,9.3605,53802.0
2015-12-23 15:20:00,11.55,11.57,11.54,11.57,62787.0,9.3605,9.3767,9.3523,9.3767,62787.0
2015-12-23 15:25:00,11.57,11.6,11.54,11.6,125225.0,9.3767,9.401,9.3523,9.401,125225.0
2015-12-23 15:30:00,11.59,11.63,11.56,11.57,150969.0,9.3929,9.4253,9.3686,9.3767,150969.0
2015-12-23 15:35:00,11.57,11.59,11.54,11.59,129688.0,9.3767,9.3929,9.3523,9.3929,129688.0
2015-12-23 15:40:00,11.59,11.61,11.56,11.58,164062.0,9.3929,9.4091,9.3686,9.3848,164062.0
2015-12-23 15:45:00,11.58,11.59,11.54,11.59,254315.0,9.3848,9.3929,9.3523,9.3929,254315.0
2015-12-23 15:50:00,11.59,11.59,11.55,11.58,234303.0,9.3929,9.3929,9.3605,9.3848,234303.0
2015-12-23 15:55:00,11.57,11.58,11.52,11.55,496280.0,9.3767,9.3848,9.3361,9.3605,496280.0
2015-12-24 09:30:00,11.52,11.69,11.52,11.68,32123.0,9.3361,9.4739,9.3361,9.4658,32123.0
2015-12-24 09:35:00,11.68,11.71,11.61,11.62,30728.0,9.4658,9.4901,9.4091,9.4172,30728.0
2015-12-24 09:40:00,11.63,11.7,11.59,11.67,31660.0,9.4253,9.482,9.3929,9.4577,31660.0
2015-12-24 09:45:00,11.67,11.68,11.4,11.43,76292.0,9.4577,9.4658,9.2389,9.2632,76292.0
2015-12-24 09:50:00,11.42,11.54,11.4,11.49,49517.0,9.2551,9.3523,9.2389,9.3118,49517.0
2015-12-24 09:55:00,11.49,11.49,11.4,11.46,19314.0,9.3118,9.3118,9.2389,9.2875,19314.0
2015-12-24 10:00:00,11.45,11.46,11.37,11.4,43016.0,9.2794,9.2875,9.2146,9.2389,43016.0
2015-12-24 10:05:00,11.4,11.49,11.4,11.44,25357.0,9.2389,9.3118,9.2389,9.2713,25357.0
2015-12-24 10:10:00,11.44,11.51,11.43,11.49,28554.0,9.2713,9.328,9.2632,9.3118,28554.0
2015-12-24 10:15:00,11.5,11.52,11.47,11.49,58221.0,9.3199,9.3361,9.2956,9.3118,58221.0
2015-12-24 10:20:00,11.49,11.5,11.45,11.49,25947.0,9.3118,9.3199,9.2794,9.3118,25947.0
2015-12-24 10:25:00,11.49,11.55,11.48,11.51,136711.0,9.3118,9.3605,9.3037,9.328,136711.0
2015-12-24 10:30:00,11.51,11.53,11.5,11.53,42764.0,9.328,9.3442,9.3199,9.3442,42764.0
2015-12-24 10:35:00,11.53,11.54,11.51,11.52,18572.0,9.3442,9.3523,9.328,9.3361,18572.0
2015-12-24 10:40:00,11.51,11.53,11.49,11.5,70927.0,9.328,9.3442,9.3118,9.3199,70927.0
2015-12-24 10:45:00,11.49,11.51,11.42,11.45,60619.0,9.3118,9.328,9.2551,9.2794,60619.0
2015-12-24 10:50:00,11.45,11.46,11.43,11.45,27352.0,9.2794,9.2875,9.2632,9.2794,27352.0
2015-12-24 10:55:00,11.44,11.51,11.44,11.51,45735.0,9.2713,9.328,9.2713,9.328,45735.0
2015-12-24 11:00:00,11.5,11.58,11.49,11.5,117743.0,9.3199,9.3848,9.3118,9.3199,117743.0
2015-12-24 11:05:00,11.5,11.5,11.47,11.49,39645.0,9.3199,9.3199,9.2956,9.3118,39645.0
2015-12-24 11:10:00,11.49,11.5,11.48,11.5,20064.0,9.3118,9.3199,9.3037,9.3199,20064.0
2015-12-24 11:15:00,11.49,11.51,11.47,11.47,60468.0,9.3118,9.328,9.2956,9.2956,60468.0
2015-12-24 11:20:00,11.48,11.53,11.47,11.49,75322.0,9.3037,9.3442,9.2956,9.3118,75322.0
2015-12-24 11:25:00,11.49,11.52,11.48,11.52,26026.0,9.3118,9.3361,9.3037,9.3361,26026.0
2015-12-24 11:30:00,11.52,11.53,11.49,11.49,46330.0,9.3361,9.3442,9.3118,9.3118,46330.0
2015-12-24 11:35:00,11.5,11.51,11.48,11.51,27111.0,9.3199,9.328,9.3037,9.328,27111.0
2015-12-24 11:40:00,11.51,11.51,11.48,11.49,58800.0,9.328,9.328,9.3037,9.3118,58800.0
2015-12-24 11:45:00,11.49,11.49,11.46,11.47,29572.0,9.3118,9.3118,9.2875,9.2956,29572.0
2015-12-24 11:50:00,11.48,11.48,11.42,11.44,31616.0,9.3037,9.3037,9.2551,9.2713,31616.0
2015-12-24 11:55:00,11.44,11.49,11.43,11.46,54054.0,9.2713,9.3118,9.2632,9.2875,54054.0
2015-12-24 12:00:00,11.46,11.49,11.45,11.49,24745.0,9.2875,9.3118,9.2794,9.3118,24745.0
2015-12-24 12:05:00,11.49,11.53,11.48,11.52,62731.0,9.3118,9.3442,9.3037,9.3361,62731.0
2015-12-24 12:10:00,11.52,11.52,11.47,11.47,49438.0,9.3361,9.3361,9.2956,9.2956,49438.0
2015-12-24 12:15:00,11.47,11.48,11.4,11.42,73669.0,9.2956,9.3037,9.2389,9.2551,73669.0
2015-12-24 12:20:00,11.41,11.46,11.41,11.44,65067.0,9.247,9.2875,9.247,9.2713,65067.0
2015-12-24 12:25:00,11.44,11.44,11.43,11.44,46919.0,9.2713,9.2713,9.2632,9.2713,46919.0
2015-12-24 12:30:00,11.44,11.52,11.43,11.46,135644.0,9.2713,9.3361,9.2632,9.2875,135644.0
2015-12-24 12:35:00,11.46,11.47,11.4,11.46,150731.0,9.2875,9.2956,9.2389,9.2875,150731.0
2015-12-24 12:40:00,11.46,11.56,11.46,11.54,114287.0,9.2875,9.3686,9.2875,9.3523,114287.0
2015-12-24 12:45:00,11.53,11.53,11.48,11.49,160209.0,9.3442,9.3442,9.3037,9.3118,160209.0
2015-12-24 12:50:00,11.5,11.5,11.48,11.49,150728.0,9.3199,9.3199,9.3037,9.3118,150728.0
2015-12-24 12:55:00,11.49,11.51,11.45,11.49,424237.0,9.3118,9.328,9.2794,9.3118,424237.0
2015-12-28 09:30:00,11.5,11.5,11.38,11.42,180129.0,9.3199,9.3199,9.2227,9.2551,180129.0
2015-12-28 09:35:00,11.42,11.48,11.41,11.46,128089.0,9.2551,9.3037,9.247,9.2875,128089.0
2015-12-28 09:40:00,11.48,11.55,11.46,11.54,108003.0,9.3037,9.3605,9.2875,9.3523,108003.0
2015-12-28 09:45:00,11.54,11.54,11.36,11.37,102749.0,9.3523,9.3523,9.2065,9.2146,102749.0
2015-12-28 09:50:00,11.37,11.37,11.26,11.27,89388.0,9.2146,9.2146,9.1254,9.1335,89388.0
2015-12-28 09:55:00,11.27,11.27,11.18,11.22,118282.0,9.1335,9.1335,9.0606,9.093,118282.0
2015-12-28 10:00:00,11.22,11.23,11.12,11.13,75917.0,9.093,9.1011,9.012,9.0201,75917.0
2015-12-28 10:05:00,11.13,11.14,11.11,11.13,60390.0,9.0201,9.0282,9.0039,9.0201,60390.0
2015-12-28 10:10:00,11.13,11.13,11.06,11.06,78060.0,9.0201,9.0201,8.9633,8.9633,78060.0
2015-12-28 10:15:00,11.07,11.21,11.06,11.18,70354.0,8.9714,9.0849,8.9633,9.0606,70354.0
2015-12-28 10:20:00,11.18,11.22,11.14,11.21,36581.0,9.0606,9.093,9.0282,9.0849,36581.0
2015-12-28 10:25:00,11.21,11.24,11.2,11.21,42918.0,9.0849,9.1092,9.0768,9.0849,42918.0
2015-12-28 10:30:00,11.21,11.21,11.13,11.16,40313.0,9.0849,9.0849,9.0201,9.0444,40313.0
2015-12-28 10:35:00,11.16,11.21,11.13,11.19,49496.0,9.0444,9.0849,9.0201,9.0687,49496.0
2015-12-28 10:40:00,11.18,11.19,11.17,11.18,42664.0,9.0606,9.0687,9.0525,9.0606,42664.0
2015-12-28 10:45:00,11.18,11.19,11.14,11.15,40670.0,9.0606,9.0687,9.0282,9.0363,40670.0
2015-12-28 10:50:00,11.15,11.25,11.14,11.23,41077.0,9.0363,9.1173,9.0282,9.1011,41077.0
2015-12-28 10:55:00,11.23,11.24,11.19,11.23,65919.0,9.1011,9.1092,9.0687,9.1011,65919.0
2015-12-28 11:00:00,11.22,11.3,11.22,11.29,39658.0,9.093,9.1578,9.093,9.1497,39658.0
2015-12-28 11:05:00,11.29,11.36,11.29,11.34,54115.0,9.1497,9.2065,9.1497,9.1903,54115.0
2015-12-28 11:10:00,11.34,11.4,11.33,11.4,48765.0,9.1903,9.2389,9.1822,9.2389,48765.0
2015-12-28 11:15:00,11.4,11.41,11.37,11.38,34457.0,9.2389,9.247,9.2146,9.2227,34457.0
2015-12-28 11:20:00,11.37,11.39,11.34,11.35,22857.0,9.2146,9.2308,9.1903,9.1984,22857.0
2015-12-28 11:25:00,11.35,11.36,11.29,11.3,44262.0,9.1984,9.2065,9.1497,9.1578,44262.0
2015-12-28 11:30:00,11.31,11.37,11.31,11.37,35389.0,9.1659,9.2146,9.1659,9.2146,35389.0
2015-12-28 11:35:00,11.37,11.4,11.35,11.39,38221.0,9.2146,9.2389,9.1984,9.2308,38221.0
2015-12-28 11:40:00,11.4,11.4,11.36,11.4,46083.0,9.2389,9.2389,9.2065,9.2389,46083.0
2015-12-28 11:45:00,11.4,11.44,11.39,11.41,41624.0,9.2389,9.2713,9.2308,9.247,41624.0
2015-12-28 11:50:00,11.41,11.42,11.39,11.42,41044.0,9.247,9.2551,9.2308,9.2551,41044.0
2015-12-28 11:55:00,11.42,11.42,11.38,11.38,56915.0,9.2551,9.2551,9.2227,9.2227,56915.0
2015-12-28 12:00:00,11.38,11.5,11.38,11.48,84950.0,9.2227,9.3199,9.2227,9.3037,84950.0
2015-12-28 12:05:00,11.48,11.49,11.46,11.46,31596.0,9.3037,9.3118,9.2875,9.2875,31596.0
2015-12-28 12:10:00,11.46,11.47,11.41,11.41,43416.0,9.2875,9.2956,9.247,9.247,43416.0
2015-12-28 12:15:00,11.41,11.45,11.41,11.41,65135.0,9.247,9.2794,9.247,9.247,65135.0
2015-12-28 12:20:00,11.41,11.42,11.37,11.4,42108.0,9.247,9.2551,9.2146,9.2389,42108.0
2015-12-28 12:25:00,11.4,11.47,11.4,11.46,97792.0,9.2389,9.2956,9.2389,9.2875,97792.0
2015-12-28 12:30:00,11.46,11.47,11.39,11.41,34078.0,9.2875,9.2956,9.2308,9.247,34078.0
2015-12-28 12:35:00,11.4,11.43,11.38,11.41,48390.0,9.2389,9.2632,9.2227,9.247,48390.0
2015-12-28 12:40:00,11.4,11.42,11.39,11.4,12856.0,9.2389,9.2551,9.2308,9.2389,12856.0
2015-12-28 12:45:00,11.4,11.46,11.39,11.46,49647.0,9.2389,9.2875,9.2308,9.2875,49647.0
2015-12-28 12:50:00,11.46,11.51,11.45,11.5,70250.0,9.2875,9.328,9.2794,9.3199,70250.0
2015-12-28 12:55:00,11.5,11.51,11.47,11.49,38893.0,9.3199,9.328,9.2956,9.3118,38893.0
2015-12-28 13:00:00,11.49,11.52,11.48,11.5,42835.0,9.3118,9.3361,9.3037,9.3199,42835.0
2015-12-28 13:05:00,11.5,11.51,11.49,11.49,29106.0,9.3199,9.328,9.3118,9.3118,29106.0
2015-12-28 13:10:00,11.5,11.54,11.49,11.54,32734.0,9.3199,9.3523,9.3118,9.3523,32734.0
2015-12-28 13:15:00,11.55,11.58,11.54,11.55,41407.0,9.3605,9.3848,9.3523,9.3605,41407.0
2015-12-28 13:20:00,11.54,11.55,11.51,11.53,43489.0,9.3523,9.3605,9.328,9.3442,43489.0
2015-12-28 13:25:00,11.53,11.53,11.49,11.5,28359.0,9.3442,9.3442,9.3118,9.3199,28359.0
2015-12-28 13:30:00,11.49,11.53,11.49,11.5,35888.0,9.3118,9.3442,9.3118,9.3199,35888.0
2015-12-28 13:35:00,11.49,11.49,11.46,11.46,20347.0,9.3118,9.3118,9.2875,9.2875,20347.0
2015-12-28 13:40:00,11.46,11.47,11.44,11.45,26808.0,9.2875,9.2956,9.2713,9.2794,26808.0
2015-12-28 13:45:00,11.45,11.49,11.44,11.45,30178.0,9.2794,9.3118,9.2713,9.2794,30178.0
2015-12-28 13:50:00,11.44,11.44,11.39,11.42,32645.0,9.2713,9.2713,9.2308,9.2551,32645.0
2015-12-28 13:55:00,11.43,11.43,11.4,11.4,16725.0,9.2632,9.2632,9.2389,9.2389,16725.0
2015-12-28 14:00:00,11.4,11.42,11.39,11.41,35834.0,9.2389,9.2551,9.2308,9.247,35834.0
2015-12-28 14:05:00,11.41,11.42,11.39,11.42,49484.0,9.247,9.2551,9.2308,9.2551,49484.0
2015-12-28 14:10:00,11.43,11.45,11.42,11.44,29254.0,9.2632,9.2794,9.2551,9.2713,29254.0
2015-12-28 14:15:00,11.43,11.45,11.41,11.45,40730.0,9.2632,9.2794,9.247,9.2794,40730.0
2015-12-28 14:20:00,11.45,11.49,11.44,11.44,30259.0,9.2794,9.3118,9.2713,9.2713,30259.0
2015-12-28 14:25:00,11.44,11.46,11.42,11.43,42607.0,9.2713,9.2875,9.2551,9.2632,42607.0
2015-12-28 14:30:00,11.43,11.44,11.4,11.42,28237.0,9.2632,9.2713,9.2389,9.2551,28237.0
2015-12-28 14:35:00,11.42,11.44,11.39,11.44,26172.0,9.2551,9.2713,9.2308,9.2713,26172.0
2015-12-28 14:40:00,11.44,11.44,11.39,11.4,43698.0,9.2713,9.2713,9.2308,9.2389,43698.0
2015-12-28 14:45:00,11.4,11.41,11.36,11.39,56605.0,9.2389,9.247,9.2065,9.2308,56605.0
2015-12-28 14:50:00,11.39,11.43,11.38,11.4,37299.0,9.2308,9.2632,9.2227,9.2389,37299.0
2015-12-28 14:55:00,11.4,11.42,11.4,11.41,16462.0,9.2389,9.2551,9.2389,9.247,16462.0
2015-12-28 15:00:00,11.41,11.41,11.37,11.39,54922.0,9.247,9.247,9.2146,9.2308,54922.0
2015-12-28 15:05:00,11.4,11.41,11.37,11.39,60065.0,9.2389,9.247,9.2146,9.2308,60065.0
2015-12-28 15:10:00,11.4,11.45,11.39,11.43,61808.0,9.2389,9.2794,9.2308,9.2632,61808.0
2015-12-28 15:15:00,11.44,11.44,11.39,11.41,44532.0,9.2713,9.2713,9.2308,9.247,44532.0
2015-12-28 15:20:00,11.41,11.43,11.39,11.41,54397.0,9.247,9.2632,9.2308,9.247,54397.0
2015-12-28 15:25:00,11.41,11.42,11.39,11.4,60185.0,9.247,9.2551,9.2308,9.2389,60185.0
2015-12-28 15:30:00,11.41,11.43,11.39,11.42,76792.0,9.247,9.2632,9.2308,9.2551,76792.0
2015-12-28 15:35:00,11.43,11.43,11.4,11.4,79708.0,9.2632,9.2632,9.2389,9.2389,79708.0
2015-12-28 15:40:00,11.41,11.41,11.4,11.41,61027.0,9.247,9.247,9.2389,9.247,61027.0
2015-12-28 15:45:00,11.4,11.41,11.38,11.39,112134.0,9.2389,9.247,9.2227,9.2308,112134.0
2015-12-28 15:50:00,11.38,11.39,11.38,11.38,108819.0,9.2227,9.2308,9.2227,9.2227,108819.0
2015-12-28 15:55:00,11.39,11.39,11.36,11.38,276845.0,9.2308,9.2308,9.2065,9.2227,276845.0
2015-12-29 09:30:00,11.44,11.58,11.44,11.53,67109.0,9.2713,9.3848,9.2713,9.3442,67109.0
2015-12-29 09:35:00,11.54,11.55,11.4,11.43,97967.0,9.3523,9.3605,9.2389,9.2632,97967.0
2015-12-29 09:40:00,11.44,11.45,11.3,11.34,78241.0,9.2713,9.2794,9.1578,9.1903,78241.0
2015-12-29 09:45:00,11.35,11.37,11.26,11.27,146650.0,9.1984,9.2146,9.1254,9.1335,146650.0
2015-12-29 09:50:00,11.27,11.29,11.24,11.25,39404.0,9.1335,9.1497,9.1092,9.1173,39404.0
2015-12-29 09:55:00,11.26,11.36,11.25,11.34,31178.0,9.1254,9.2065,9.1173,9.1903,31178.0
2015-12-29 10:00:00,11.34,11.38,11.33,11.37,164940.0,9.1903,9.2227,9.1822,9.2146,164940.0
2015-12-29 10:05:00,11.37,11.38,11.29,11.29,32837.0,9.2146,9.2227,9.1497,9.1497,32837.0
2015-12-29 10:10:00,11.29,11.3,11.22,11.23,38731.0,9.1497,9.1578,9.093,9.1011,38731.0
2015-12-29 10:15:00,11.23,11.23,11.19,11.22,32819.0,9.1011,9.1011,9.0687,9.093,32819.0
2015-12-29 10:20:00,11.23,11.26,11.19,11.19,23582.0,9.1011,9.1254,9.0687,9.0687,23582.0
2015-12-29 10:25:00,11.19,11.23,11.19,11.2,15648.0,9.0687,9.1011,9.0687,9.0768,15648.0
2015-12-29 10:30:00,11.21,11.23,11.13,11.13,50914.0,9.0849,9.1011,9.0201,9.0201,50914.0
2015-12-29 10:35:00,11.13,11.15,11.13,11.15,29800.0,9.0201,9.0363,9.0201,9.0363,29800.0
2015-12-29 10:40:00,11.15,11.17,11.08,11.09,51867.0,9.0363,9.0525,8.9795,8.9877,51867.0
2015-12-29 10:45:00,11.09,11.09,11.03,11.06,51945.0,8.9877,8.9877,8.939,8.9633,51945.0
2015-12-29 10:50:00,11.05,11.08,11.02,11.07,86893.0,8.9552,8.9795,8.9309,8.9714,86893.0
2015-12-29 10:55:00,11.08,11.11,11.06,11.09,47876.0,8.9795,9.0039,8.9633,8.9877,47876.0
2015-12-29 11:00:00,11.09,11.11,11.08,11.11,48057.0,8.9877,9.0039,8.9795,9.0039,48057.0
2015-12-29 11:05:00,11.1,11.21,11.1,11.2,53757.0,8.9958,9.0849,8.9958,9.0768,53757.0
2015-12-29 11:10:00,11.2,11.21,11.17,11.2,57641.0,9.0768,9.0849,9.0525,9.0768,57641.0
2015-12-29 11:15:00,11.2,11.24,11.19,11.24,59168.0,9.0768,9.1092,9.0687,9.1092,59168.0
2015-12-29 11:20:00,11.24,11.3,11.23,11.3,40426.0,9.1092,9.1578,9.1011,9.1578,40426.0
2015-12-29 11:25:00,11.3,11.3,11.28,11.3,37605.0,9.1578,9.1578,9.1416,9.1578,37605.0
2015-12-29 11:30:00,11.3,11.33,11.28,11.31,51061.0,9.1578,9.1822,9.1416,9.1659,51061.0
2015-12-29 11:35:00,11.31,11.31,11.27,11.28,27625.0,9.1659,9.1659,9.1335,9.1416,27625.0
2015-12-29 11:40:00,11.28,11.3,11.26,11.3,30947.0,9.1416,9.1578,9.1254,9.1578,30947.0
2015-12-29 11:45:00,11.29,11.33,11.28,11.31,43948.0,9.1497,9.1822,9.1416,9.1659,43948.0
2015-12-29 11:50:00,11.31,11.39,11.31,11.39,41551.0,9.1659,9.2308,9.1659,9.2308,41551.0
2015-12-29 11:55:00,11.39,11.42,11.38,11.41,27612.0,9.2308,9.2551,9.2227,9.247,27612.0
2015-12-29 12:00:00,11.41,11.47,11.4,11.47,53661.0,9.247,9.2956,9.2389,9.2956,53661.0
2015-12-29 12:05:00,11.47,11.5,11.47,11.49,31552.0,9.2956,9.3199,9.2956,9.3118,31552.0
2015-12-29 12:10:00,11.49,11.57,11.49,11.5,113797.0,9.3118,9.3767,9.3118,9.3199,113797.0
2015-12-29 12:15:00,11.51,11.56,11.5,11.56,34340.0,9.328,9.3686,9.3199,9.3686,34340.0
2015-12-29 12:20:00,11.56,11.59,11.56,11.57,46437.0,9.3686,9.3929,9.3686,9.3767,46437.0
2015-12-29 12:25:00,11.57,11.67,11.56,11.65,65788.0,9.3767,9.4577,9.3686,9.4415,65788.0
2015-12-29 12:30:00,11.66,11.68,11.59,11.59,57320.0,9.4496,9.4658,9.3929,9.3929,57320.0
2015-12-29 12:35:00,11.58,11.6,11.55,11.59,49530.0,9.3848,9.401,9.3605,9.3929,49530.0
2015-12-29 12:40:00,11.58,11.65,11.52,11.53,108596.0,9.3848,9.4415,9.3361,9.3442,108596.0
2015-12-29 12:45:00,11.53,11.61,11.52,11.61,55937.0,9.3442,9.4091,9.3361,9.4091,55937.0
2015-12-29 12:50:00,11.6,11.61,11.54,11.55,111089.0,9.401,9.4091,9.3523,9.3605,111089.0
2015-12-29 12:55:00,11.55,11.57,11.54,11.57,28096.0,9.3605,9.3767,9.3523,9.3767,28096.0
2015-12-29 13:00:00,11.57,11.59,11.55,11.59,28927.0,9.3767,9.3929,9.3605,9.3929,28927.0
2015-12-29 13:05:00,11.6,11.65,11.6,11.61,31138.0,9.401,9.4415,9.401,9.4091,31138.0
2015-12-29 13:10:00,11.61,11.63,11.59,11.61,124380.0,9.4091,9.4253,9.3929,9.4091,124380.0
2015-12-29 13:15:00,11.61,11.66,11.6,11.66,27335.0,9.4091,9.4496,9.401,9.4496,27335.0
2015-12-29 13:20:00,11.66,11.67,11.6,11.6,39424.0,9.4496,9.4577,9.401,9.401,39424.0
2015-12-29 13:25:00,11.61,11.62,11.58,11.6,115106.0,9.4091,9.4172,9.3848,9.401,115106.0
2015-12-29 13:30:00,11.6,11.62,11.55,11.55,77519.0,9.401,9.4172,9.3605,9.3605,77519.0
2015-12-29 13:35:00,11.56,11.59,11.55,11.56,113413.0,9.3686,9.3929,9.3605,9.3686,113413.0
2015-12-29 13:40:00,11.55,11.6,11.54,11.57,142750.0,9.3605,9.401,9.3523,9.3767,142750.0
2015-12-29 13:45:00,11.58,11.67,11.57,11.61,85515.0,9.3848,9.4577,9.3767,9.4091,85515.0
2015-12-29 13:50:00,11.61,11.62,11.58,11.59,25151.0,9.4091,9.4172,9.3848,9.3929,25151.0
2015-12-29 13:55:00,11.59,11.63,11.58,11.62,21844.0,9.3929,9.4253,9.3848,9.4172,21844.0
2015-12-29 14:00:00,11.62,11.63,11.57,11.57,28999.0,9.4172,9.4253,9.3767,9.3767,28999.0
2015-12-29 14:05:00,11.57,11.63,11.57,11.59,43856.0,9.3767,9.4253,9.3767,9.3929,43856.0
2015-12-29 14:10:00,11.59,11.59,11.57,11.57,17576.0,9.3929,9.3929,9.3767,9.3767,17576.0
2015-12-29 14:15:00,11.58,11.6,11.57,11.6,29321.0,9.3848,9.401,9.3767,9.401,29321.0
2015-12-29 14:20:00,11.6,11.63,11.59,11.63,27961.0,9.401,9.4253,9.3929,9.4253,27961.0
2015-12-29 14:25:00,11.62,11.66,11.62,11.66,39409.0,9.4172,9.4496,9.4172,9.4496,39409.0
2015-12-29 14:30:00,11.65,11.66,11.64,11.65,21320.0,9.4415,9.4496,9.4334,9.4415,21320.0
2015-12-29 14:35:00,11.64,11.65,11.64,11.65,16774.0,9.4334,9.4415,9.4334,9.4415,16774.0
2015-12-29 14:40:00,11.65,11.65,11.62,11.63,60001.0,9.4415,9.4415,9.4172,9.4253,60001.0
2015-12-29 14:45:00,11.63,11.64,11.62,11.63,36789.0,9.4253,9.4334,9.4172,9.4253,36789.0
2015-12-29 14:50:00,11.64,11.64,11.62,11.63,21403.0,9.4334,9.4334,9.4172,9.4253,21403.0
2015-12-29 14:55:00,11.62,11.64,11.61,11.63,39245.0,9.4172,9.4334,9.4091,9.4253,39245.0
2015-12-29 15:00:00,11.63,11.63,11.61,11.63,48639.0,9.4253,9.4253,9.4091,9.4253,48639.0
2015-12-29 15:05:00,11.63,11.63,11.61,11.63,43558.0,9.4253,9.4253,9.4091,9.4253,43558.0
2015-12-29 15:10:00,11.63,11.63,11.62,11.63,21871.0,9.4253,9.4253,9.4172,9.4253,21871.0
2015-12-29 15:15:00,11.63,11.63,11.62,11.63,20084.0,9.4253,9.4253,9.4172,9.4253,20084.0
2015-12-29 15:20:00,11.63,11.65,11.62,11.65,62080.0,9.4253,9.4415,9.4172,9.4415,62080.0
2015-12-29 15:25:00,11.65,11.7,11.64,11.7,92865.0,9.4415,9.482,9.4334,9.482,92865.0
2015-12-29 15:30:00,11.69,11.71,11.63,11.63,102710.0,9.4739,9.4901,9.4253,9.4253,102710.0
2015-12-29 15:35:00,11.63,11.64,11.62,11.62,64067.0,9.4253,9.4334,9.4172,9.4172,64067.0
2015-12-29 15:40:00,11.62,11.63,11.59,11.6,110387.0,9.4172,9.4253,9.3929,9.401,110387.0
2015-12-29 15:45:00,11.59,11.6,11.53,11.55,199882.0,9.3929,9.401,9.3442,9.3605,199882.0
2015-12-29 15:50:00,11.55,11.55,11.52,11.52,113348.0,9.3605,9.3605,9.3361,9.3361,113348.0
2015-12-29 15:55:00,11.52,11.56,11.52,11.55,296070.0,9.3361,9.3686,9.3361,9.3605,296070.0
2015-12-30 09:30:00,11.36,11.47,11.21,11.45,106186.0,9.2065,9.2956,9.0849,9.2794,106186.0
2015-12-30 09:35:00,11.45,11.58,11.45,11.52,65748.0,9.2794,9.3848,9.2794,9.3361,65748.0
2015-12-30 09:40:00,11.53,11.59,11.52,11.57,32214.0,9.3442,9.3929,9.3361,9.3767,32214.0
2015-12-30 09:45:00,11.57,11.65,11.56,11.56,20913.0,9.3767,9.4415,9.3686,9.3686,20913.0
2015-12-30 09:50:00,11.56,11.66,11.52,11.62,21823.0,9.3686,9.4496,9.3361,9.4172,21823.0
2015-12-30 09:55:00,11.62,11.63,11.57,11.61,15201.0,9.4172,9.4253,9.3767,9.4091,15201.0
2015-12-30 10:00:00,11.6,11.6,11.52,11.56,25832.0,9.401,9.401,9.3361,9.3686,25832.0
2015-12-30 10:05:00,11.55,11.55,11.44,11.44,21915.0,9.3605,9.3605,9.2713,9.2713,21915.0
2015-12-30 10:10:00,11.42,11.45,11.39,11.41,46201.0,9.2551,9.2794,9.2308,9.247,46201.0
2015-12-30 10:15:00,11.4,11.4,11.28,11.31,43361.0,9.2389,9.2389,9.1416,9.1659,43361.0
2015-12-30 10:20:00,11.31,11.35,11.27,11.32,34171.0,9.1659,9.1984,9.1335,9.1741,34171.0
2015-12-30 10:25:00,11.33,11.33,11.25,11.25,23007.0,9.1822,9.1822,9.1173,9.1173,23007.0
2015-12-30 10:30:00,11.25,11.28,11.18,11.28,78344.0,9.1173,9.1416,9.0606,9.1416,78344.0
2015-12-30 10:35:00,11.27,11.27,11.2,11.24,23008.0,9.1335,9.1335,9.0768,9.1092,23008.0
2015-12-30 10:40:00,11.24,11.28,11.17,11.25,35118.0,9.1092,9.1416,9.0525,9.1173,35118.0
2015-12-30 10:45:00,11.25,11.25,11.2,11.21,11919.0,9.1173,9.1173,9.0768,9.0849,11919.0
2015-12-30 10:50:00,11.21,11.22,11.16,11.17,24856.0,9.0849,9.093,9.0444,9.0525,24856.0
2015-12-30 10:55:00,11.17,11.17,11.11,11.11,37896.0,9.0525,9.0525,9.0039,9.0039,37896.0
2015-12-30 11:00:00,11.12,11.17,11.11,11.16,35872.0,9.012,9.0525,9.0039,9.0444,35872.0
2015-12-30 11:05:00,11.17,11.19,11.16,11.17,25275.0,9.0525,9.0687,9.0444,9.0525,25275.0
2015-12-30 11:10:00,11.17,11.27,11.16,11.24,45699.0,9.0525,9.1335,9.0444,9.1092,45699.0
2015-12-30 11:15:00,11.24,11.28,11.22,11.22,35367.0,9.1092,9.1416,9.093,9.093,35367.0
2015-12-30 11:20:00,11.22,11.23,11.18,11.21,21013.0,9.093,9.1011,9.0606,9.0849,21013.0
2015-12-30 11:25:00,11.2,11.22,11.17,11.21,27328.0,9.0768,9.093,9.0525,9.0849,27328.0
2015-12-30 11:30:00,11.22,11.22,11.15,11.17,54433.0,9.093,9.093,9.0363,9.0525,54433.0
2015-12-30 11:35:00,11.18,11.21,11.17,11.17,33392.0,9.0606,9.0849,9.0525,9.0525,33392.0
2015-12-30 11:40:00,11.18,11.24,11.17,11.23,36581.0,9.0606,9.1092,9.0525,9.1011,36581.0
2015-12-30 11:45:00,11.23,11.24,11.19,11.2,13163.0,9.1011,9.1092,9.0687,9.0768,13163.0
2015-12-30 11:50:00,11.21,11.22,11.19,11.19,19255.0,9.0849,9.093,9.0687,9.0687,19255.0
2015-12-30 11:55:00,11.19,11.2,11.16,11.18,31738.0,9.0687,9.0768,9.0444,9.0606,31738.0
2015-12-30 12:00:00,11.19,11.23,11.18,11.19,34457.0,9.0687,9.1011,9.0606,9.0687,34457.0
2015-12-30 12:05:00,11.2,11.21,11.19,11.21,10930.0,9.0768,9.0849,9.0687,9.0849,10930.0
2015-12-30 12:10:00,11.21,11.21,11.13,11.13,40586.0,9.0849,9.0849,9.0201,9.0201,40586.0
2015-12-30 12:15:00,11.13,11.16,11.11,11.13,34636.0,9.0201,9.0444,9.0039,9.0201,34636.0
2015-12-30 12:20:00,11.13,11.17,11.1,11.16,36667.0,9.0201,9.0525,8.9958,9.0444,36667.0
2015-12-30 12:25:00,11.16,11.21,11.15,11.21,36068.0,9.0444,9.0849,9.0363,9.0849,36068.0
2015-12-30 12:30:00,11.2,11.21,11.17,11.18,20994.0,9.0768,9.0849,9.0525,9.0606,20994.0
2015-12-30 12:35:00,11.18,11.19,11.17,11.19,13214.0,9.0606,9.0687,9.0525,9.0687,13214.0
2015-12-30 12:40:00,11.19,11.23,11.18,11.23,26267.0,9.0687,9.1011,9.0606,9.1011,26267.0
2015-12-30 12:45:00,11.23,11.23,11.21,11.22,18895.0,9.1011,9.1011,9.0849,9.093,18895.0
2015-12-30 12:50:00,11.23,11.24,11.2,11.2,15819.0,9.1011,9.1092,9.0768,9.0768,15819.0
2015-12-30 12:55:00,11.21,11.22,11.19,11.19,31421.0,9.0849,9.093,9.0687,9.0687,31421.0
2015-12-30 13:00:00,11.19,11.24,11.18,11.22,31150.0,9.0687,9.1092,9.0606,9.093,31150.0
2015-12-30 13:05:00,11.22,11.22,11.2,11.2,9083.0,9.093,9.093,9.0768,9.0768,9083.0
2015-12-30 13:10:00,11.2,11.22,11.18,11.2,19436.0,9.0768,9.093,9.0606,9.0768,19436.0
2015-12-30 13:15:00,11.21,11.21,11.14,11.15,29399.0,9.0849,9.0849,9.0282,9.0363,29399.0
2015-12-30 13:20:00,11.14,11.16,11.13,11.13,16582.0,9.0282,9.0444,9.0201,9.0201,16582.0
2015-12-30 13:25:00,11.13,11.17,11.12,11.16,27045.0,9.0201,9.0525,9.012,9.0444,27045.0
2015-12-30 13:30:00,11.17,11.18,11.14,11.17,38829.0,9.0525,9.0606,9.0282,9.0525,38829.0
2015-12-30 13:35:00,11.18,11.18,11.14,11.15,27245.0,9.0606,9.0606,9.0282,9.0363,27245.0
2015-12-30 13:40:00,11.15,11.19,11.14,11.19,13819.0,9.0363,9.0687,9.0282,9.0687,13819.0
2015-12-30 13:45:00,11.18,11.19,11.14,11.14,18262.0,9.0606,9.0687,9.0282,9.0282,18262.0
2015-12-30 13:50:00,11.15,11.17,11.14,11.17,19142.0,9.0363,9.0525,9.0282,9.0525,19142.0
2015-12-30 13:55:00,11.16,11.19,11.16,11.19,23870.0,9.0444,9.0687,9.0444,9.0687,23870.0
2015-12-30 14:00:00,11.19,11.2,11.16,11.17,36229.0,9.0687,9.0768,9.0444,9.0525,36229.0
2015-12-30 14:05:00,11.16,11.17,11.16,11.17,29941.0,9.0444,9.0525,9.0444,9.0525,29941.0
2015-12-30 14:10:00,11.17,11.18,11.16,11.16,47358.0,9.0525,9.0606,9.0444,9.0444,47358.0
2015-12-30 14:15:00,11.17,11.21,11.16,11.21,26991.0,9.0525,9.0849,9.0444,9.0849,26991.0
2015-12-30 14:20:00,11.21,11.23,11.2,11.22,36999.0,9.0849,9.1011,9.0768,9.093,36999.0
2015-12-30 14:25:00,11.22,11.25,11.21,11.22,48738.0,9.093,9.1173,9.0849,9.093,48738.0
2015-12-30 14:30:00,11.23,11.23,11.21,11.21,27286.0,9.1011,9.1011,9.0849,9.0849,27286.0
2015-12-30 14:35:00,11.21,11.23,11.21,11.21,41242.0,9.0849,9.1011,9.0849,9.0849,41242.0
2015-12-30 14:40:00,11.21,11.24,11.18,11.18,38577.0,9.0849,9.1092,9.0606,9.0606,38577.0
2015-12-30 14:45:00,11.18,11.21,11.16,11.17,37028.0,9.0606,9.0849,9.0444,9.0525,37028.0
2015-12-30 14:50:00,11.16,11.19,11.15,11.19,37968.0,9.0444,9.0687,9.0363,9.0687,37968.0
2015-12-30 14:55:00,11.19,11.21,11.18,11.21,27456.0,9.0687,9.0849,9.0606,9.0849,27456.0
2015-12-30 15:00:00,11.21,11.21,11.15,11.17,149395.0,9.0849,9.0849,9.0363,9.0525,149395.0
2015-12-30 15:05:00,11.16,11.17,11.15,11.15,49775.0,9.0444,9.0525,9.0363,9.0363,49775.0
2015-12-30 15:10:00,11.15,11.17,11.14,11.17,60044.0,9.0363,9.0525,9.0282,9.0525,60044.0
2015-12-30 15:15:00,11.17,11.17,11.16,11.17,31664.0,9.0525,9.0525,9.0444,9.0525,31664.0
2015-12-30 15:20:00,11.16,11.17,11.16,11.17,34395.0,9.0444,9.0525,9.0444,9.0525,34395.0
2015-12-30 15:25:00,11.16,11.17,11.13,11.15,116833.0,9.0444,9.0525,9.0201,9.0363,116833.0
2015-12-30 15:30:00,11.15,11.16,11.12,11.16,156964.0,9.0363,9.0444,9.012,9.0444,156964.0
2015-12-30 15:35:00,11.15,11.17,11.12,11.16,110131.0,9.0363,9.0525,9.012,9.0444,110131.0
2015-12-30 15:40:00,11.16,11.17,11.12,11.14,96440.0,9.0444,9.0525,9.012,9.0282,96440.0
2015-12-30 15:45:00,11.13,11.15,11.12,11.12,101956.0,9.0201,9.0363,9.012,9.012,101956.0
2015-12-30 15:50:00,11.12,11.15,11.11,11.12,145592.0,9.012,9.0363,9.0039,9.012,145592.0
2015-12-30 15:55:00,11.11,11.15,11.08,11.09,491006.0,9.0039,9.0363,8.9795,8.9877,491006.0
2015-12-31 09:30:00,11.11,11.18,11.09,11.16,60512.0,9.0039,9.0606,8.9877,9.0444,60512.0
2015-12-31 09:35:00,11.17,11.42,11.15,11.41,72993.0,9.0525,9.2551,9.0363,9.247,72993.0
2015-12-31 09:40:00,11.42,11.53,11.37,11.41,63434.0,9.2551,9.3442,9.2146,9.247,63434.0
2015-12-31 09:45:00,11.41,11.44,11.3,11.33,49309.0,9.247,9.2713,9.1578,9.1822,49309.0
2015-12-31 09:50:00,11.32,11.33,11.25,11.29,23205.0,9.1741,9.1822,9.1173,9.1497,23205.0
2015-12-31 09:55:00,11.29,11.3,11.25,11.26,20456.0,9.1497,9.1578,9.1173,9.1254,20456.0
2015-12-31 10:00:00,11.26,11.31,11.24,11.26,42162.0,9.1254,9.1659,9.1092,9.1254,42162.0
2015-12-31 10:05:00,11.25,11.29,11.24,11.29,18949.0,9.1173,9.1497,9.1092,9.1497,18949.0
2015-12-31 10:10:00,11.29,11.36,11.29,11.36,31185.0,9.1497,9.2065,9.1497,9.2065,31185.0
2015-12-31 10:15:00,11.36,11.36,11.33,11.35,40216.0,9.2065,9.2065,9.1822,9.1984,40216.0
2015-12-31 10:20:00,11.35,11.39,11.34,11.38,87470.0,9.1984,9.2308,9.1903,9.2227,87470.0
2015-12-31 10:25:00,11.38,11.38,11.35,11.38,62917.0,9.2227,9.2227,9.1984,9.2227,62917.0
2015-12-31 10:30:00,11.38,11.44,11.36,11.43,56045.0,9.2227,9.2713,9.2065,9.2632,56045.0
2015-12-31 10:35:00,11.43,11.43,11.37,11.4,74231.0,9.2632,9.2632,9.2146,9.2389,74231.0
2015-12-31 10:40:00,11.4,11.4,11.34,11.35,42117.0,9.2389,9.2389,9.1903,9.1984,42117.0
2015-12-31 10:45:00,11.35,11.36,11.33,11.35,41059.0,9.1984,9.2065,9.1822,9.1984,41059.0
2015-12-31 10:50:00,11.35,11.37,11.32,11.34,39876.0,9.1984,9.2146,9.1741,9.1903,39876.0
2015-12-31 10:55:00,11.34,11.36,11.33,11.36,32154.0,9.1903,9.2065,9.1822,9.2065,32154.0
2015-12-31 11:00:00,11.36,11.36,11.28,11.28,58470.0,9.2065,9.2065,9.1416,9.1416,58470.0
2015-12-31 11:05:00,11.28,11.28,11.21,11.21,69016.0,9.1416,9.1416,9.0849,9.0849,69016.0
2015-12-31 11:10:00,11.21,11.23,11.17,11.22,36633.0,9.0849,9.1011,9.0525,9.093,36633.0
2015-12-31 11:15:00,11.22,11.23,11.17,11.21,31957.0,9.093,9.1011,9.0525,9.0849,31957.0
2015-12-31 11:20:00,11.21,11.21,11.17,11.19,20229.0,9.0849,9.0849,9.0525,9.0687,20229.0
2015-12-31 11:25:00,11.19,11.26,11.18,11.24,51566.0,9.0687,9.1254,9.0606,9.1092,51566.0
2015-12-31 11:30:00,11.23,11.28,11.22,11.28,44127.0,9.1011,9.1416,9.093,9.1416,44127.0
2015-12-31 11:35:00,11.28,11.28,11.23,11.26,43034.0,9.1416,9.1416,9.1011,9.1254,43034.0
2015-12-31 11:40:00,11.27,11.32,11.27,11.29,21278.0,9.1335,9.1741,9.1335,9.1497,21278.0
2015-12-31 11:45:00,11.29,11.33,11.28,11.29,31494.0,9.1497,9.1822,9.1416,9.1497,31494.0
2015-12-31 11:50:00,11.29,11.33,11.29,11.3,20164.0,9.1497,9.1822,9.1497,9.1578,20164.0
2015-12-31 11:55:00,11.3,11.35,11.29,11.35,15878.0,9.1578,9.1984,9.1497,9.1984,15878.0
2015-12-31 12:00:00,11.35,11.37,11.33,11.34,28120.0,9.1984,9.2146,9.1822,9.1903,28120.0
2015-12-31 12:05:00,11.34,11.39,11.34,11.36,31771.0,9.1903,9.2308,9.1903,9.2065,31771.0
2015-12-31 12:10:00,11.36,11.36,11.31,11.32,19574.0,9.2065,9.2065,9.1659,9.1741,19574.0
2015-12-31 12:15:00,11.32,11.39,11.31,11.38,22829.0,9.1741,9.2308,9.1659,9.2227,22829.0
2015-12-31 12:20:00,11.38,11.43,11.37,11.41,33387.0,9.2227,9.2632,9.2146,9.247,33387.0
2015-12-31 12:25:00,11.41,11.44,11.4,11.44,18435.0,9.247,9.2713,9.2389,9.2713,18435.0
2015-12-31 12:30:00,11.44,11.46,11.41,11.44,37604.0,9.2713,9.2875,9.247,9.2713,37604.0
2015-12-31 12:35:00,11.45,11.49,11.43,11.48,41369.0,9.2794,9.3118,9.2632,9.3037,41369.0
2015-12-31 12:40:00,11.48,11.51,11.47,11.5,27920.0,9.3037,9.328,9.2956,9.3199,27920.0
2015-12-31 12:45:00,11.5,11.52,11.49,11.5,16225.0,9.3199,9.3361,9.3118,9.3199,16225.0
2015-12-31 12:50:00,11.5,11.52,11.5,11.52,14092.0,9.3199,9.3361,9.3199,9.3361,14092.0
2015-12-31 12:55:00,11.52,11.53,11.51,11.53,24986.0,9.3361,9.3442,9.328,9.3442,24986.0
2015-12-31 13:00:00,11.52,11.58,11.52,11.54,54288.0,9.3361,9.3848,9.3361,9.3523,54288.0
2015-12-31 13:05:00,11.54,11.55,11.48,11.49,23099.0,9.3523,9.3605,9.3037,9.3118,23099.0
2015-12-31 13:10:00,11.5,11.53,11.49,11.52,24008.0,9.3199,9.3442,9.3118,9.3361,24008.0
2015-12-31 13:15:00,11.53,11.53,11.51,11.53,6202.0,9.3442,9.3442,9.328,9.3442,6202.0
2015-12-31 13:20:00,11.53,11.55,11.51,11.55,21204.0,9.3442,9.3605,9.328,9.3605,21204.0
2015-12-31 13:25:00,11.54,11.57,11.53,11.57,21589.0,9.3523,9.3767,9.3442,9.3767,21589.0
2015-12-31 13:30:00,11.57,11.58,11.57,11.58,9550.0,9.3767,9.3848,9.3767,9.3848,9550.0
2015-12-31 13:35:00,11.58,11.61,11.56,11.6,44785.0,9.3848,9.4091,9.3686,9.401,44785.0
2015-12-31 13:40:00,11.61,11.64,11.6,11.62,38538.0,9.4091,9.4334,9.401,9.4172,38538.0
2015-12-31 13:45:00,11.61,11.61,11.58,11.6,34222.0,9.4091,9.4091,9.3848,9.401,34222.0
2015-12-31 13:50:00,11.6,11.64,11.59,11.64,50361.0,9.401,9.4334,9.3929,9.4334,50361.0
2015-12-31 13:55:00,11.64,11.69,11.63,11.68,81747.0,9.4334,9.4739,9.4253,9.4658,81747.0
2015-12-31 14:00:00,11.67,11.73,11.67,11.71,67616.0,9.4577,9.5063,9.4577,9.4901,67616.0
2015-12-31 14:05:00,11.7,11.76,11.7,11.76,32454.0,9.482,9.5306,9.482,9.5306,32454.0
2015-12-31 14:10:00,11.76,11.76,11.7,11.71,47353.0,9.5306,9.5306,9.482,9.4901,47353.0
2015-12-31 14:15:00,11.7,11.76,11.69,11.76,17868.0,9.482,9.5306,9.4739,9.5306,17868.0
2015-12-31 14:20:00,11.76,11.76,11.68,11.7,46989.0,9.5306,9.5306,9.4658,9.482,46989.0
2015-12-31 14:25:00,11.69,11.74,11.69,11.72,28978.0,9.4739,9.5144,9.4739,9.4982,28978.0
2015-12-31 14:30:00,11.71,11.73,11.69,11.73,30333.0,9.4901,9.5063,9.4739,9.5063,30333.0
2015-12-31 14:35:00,11.74,11.78,11.73,11.78,56834.0,9.5144,9.5469,9.5063,9.5469,56834.0
2015-12-31 14:40:00,11.78,11.79,11.76,11.78,27124.0,9.5469,9.555,9.5306,9.5469,27124.0
2015-12-31 14:45:00,11.78,11.79,11.75,11.78,49276.0,9.5469,9.555,9.5225,9.5469,49276.0
2015-12-31 14:50:00,11.77,11.79,11.75,11.76,48087.0,9.5387,9.555,9.5225,9.5306,48087.0
2015-12-31 14:55:00,11.77,11.78,11.75,11.76,34868.0,9.5387,9.5469,9.5225,9.5306,34868.0
2015-12-31 15:00:00,11.76,11.79,11.75,11.79,26623.0,9.5306,9.555,9.5225,9.555,26623.0
2015-12-31 15:05:00,11.79,11.81,11.77,11.81,44496.0,9.555,9.5712,9.5387,9.5712,44496.0
2015-12-31 15:10:00,11.81,11.85,11.8,11.83,56129.0,9.5712,9.6036,9.5631,9.5874,56129.0
2015-12-31 15:15:00,11.84,11.94,11.83,11.9,279358.0,9.5955,9.6765,9.5874,9.6441,279358.0
2015-12-31 15:20:00,11.91,11.94,11.9,11.93,182342.0,9.6522,9.6765,9.6441,9.6684,182342.0
2015-12-31 15:25:00,11.93,11.94,11.9,11.93,95700.0,9.6684,9.6765,9.6441,9.6684,95700.0
2015-12-31 15:30:00,11.93,11.94,11.8,11.82,170432.0,9.6684,9.6765,9.5631,9.5793,170432.0
2015-12-31 15:35:00,11.83,11.84,11.8,11.82,99368.0,9.5874,9.5955,9.5631,9.5793,99368.0
2015-12-31 15:40:00,11.82,11.85,11.81,11.81,92681.0,9.5793,9.6036,9.5712,9.5712,92681.0
2015-12-31 15:45:00,11.81,11.82,11.79,11.81,101510.0,9.5712,9.5793,9.555,9.5712,101510.0
2015-12-31 15:50:00,11.82,11.82,11.78,11.79,134184.0,9.5793,9.5793,9.5469,9.555,134184.0
2015-12-31 15:55:00,11.8,11.8,11.74,11.76,446698.0,9.5631,9.5631,9.5144,9.5306,446698.0
2016-01-04 09:30:00,11.57,11.63,11.47,11.61,86699.0,9.3767,9.4253,9.2956,9.4091,86699.0
2016-01-04 09:35:00,11.61,11.78,11.58,11.7,77320.0,9.4091,9.5469,9.3848,9.482,77320.0
2016-01-04 09:40:00,11.7,11.71,11.54,11.54,36080.0,9.482,9.4901,9.3523,9.3523,36080.0
2016-01-04 09:45:00,11.54,11.62,11.53,11.58,50040.0,9.3523,9.4172,9.3442,9.3848,50040.0
2016-01-04 09:50:00,11.58,11.77,11.57,11.72,66231.0,9.3848,9.5387,9.3767,9.4982,66231.0
2016-01-04 09:55:00,11.72,11.72,11.62,11.63,55960.0,9.4982,9.4982,9.4172,9.4253,55960.0
2016-01-04 10:00:00,11.63,11.66,11.6,11.65,60966.0,9.4253,9.4496,9.401,9.4415,60966.0
2016-01-04 10:05:00,11.65,11.8,11.59,11.8,59692.0,9.4415,9.5631,9.3929,9.5631,59692.0
2016-01-04 10:10:00,11.8,11.88,11.78,11.81,64388.0,9.5631,9.6279,9.5469,9.5712,64388.0
2016-01-04 10:15:00,11.82,11.82,11.73,11.74,61241.0,9.5793,9.5793,9.5063,9.5144,61241.0
2016-01-04 10:20:00,11.74,11.77,11.64,11.67,75041.0,9.5144,9.5387,9.4334,9.4577,75041.0
2016-01-04 10:25:00,11.66,11.66,11.56,11.58,96431.0,9.4496,9.4496,9.3686,9.3848,96431.0
2016-01-04 10:30:00,11.58,11.59,11.54,11.56,75113.0,9.3848,9.3929,9.3523,9.3686,75113.0
2016-01-04 10:35:00,11.55,11.55,11.35,11.35,112284.0,9.3605,9.3605,9.1984,9.1984,112284.0
2016-01-04 10:40:00,11.35,11.48,11.35,11.47,103167.0,9.1984,9.3037,9.1984,9.2956,103167.0
2016-01-04 10:45:00,11.47,11.47,11.35,11.4,69741.0,9.2956,9.2956,9.1984,9.2389,69741.0
2016-01-04 10:50:00,11.4,11.42,11.31,11.32,48985.0,9.2389,9.2551,9.1659,9.1741,48985.0
2016-01-04 10:55:00,11.32,11.33,11.26,11.29,55332.0,9.1741,9.1822,9.1254,9.1497,55332.0
2016-01-04 11:00:00,11.28,11.33,11.24,11.3,80551.0,9.1416,9.1822,9.1092,9.1578,80551.0
2016-01-04 11:05:00,11.3,11.37,11.28,11.35,67378.0,9.1578,9.2146,9.1416,9.1984,67378.0
2016-01-04 11:10:00,11.34,11.42,11.33,11.4,57704.0,9.1903,9.2551,9.1822,9.2389,57704.0
2016-01-04 11:15:00,11.39,11.43,11.38,11.43,115518.0,9.2308,9.2632,9.2227,9.2632,115518.0
2016-01-04 11:20:00,11.42,11.42,11.33,11.38,62976.0,9.2551,9.2551,9.1822,9.2227,62976.0
2016-01-04 11:25:00,11.37,11.39,11.35,11.36,36288.0,9.2146,9.2308,9.1984,9.2065,36288.0
2016-01-04 11:30:00,11.37,11.38,11.34,11.37,76684.0,9.2146,9.2227,9.1903,9.2146,76684.0
2016-01-04 11:35:00,11.37,11.44,11.37,11.43,58332.0,9.2146,9.2713,9.2146,9.2632,58332.0
2016-01-04 11:40:00,11.42,11.44,11.38,11.41,105687.0,9.2551,9.2713,9.2227,9.247,105687.0
2016-01-04 11:45:00,11.41,11.48,11.39,11.47,43960.0,9.247,9.3037,9.2308,9.2956,43960.0
2016-01-04 11:50:00,11.46,11.52,11.45,11.51,46904.0,9.2875,9.3361,9.2794,9.328,46904.0
2016-01-04 11:55:00,11.51,11.55,11.49,11.55,39506.0,9.328,9.3605,9.3118,9.3605,39506.0
2016-01-04 12:00:00,11.55,11.57,11.53,11.55,43488.0,9.3605,9.3767,9.3442,9.3605,43488.0
2016-01-04 12:05:00,11.56,11.6,11.53,11.58,51662.0,9.3686,9.401,9.3442,9.3848,51662.0
2016-01-04 12:10:00,11.58,11.62,11.57,11.57,67185.0,9.3848,9.4172,9.3767,9.3767,67185.0
2016-01-04 12:15:00,11.57,11.58,11.53,11.54,48132.0,9.3767,9.3848,9.3442,9.3523,48132.0
2016-01-04 12:20:00,11.54,11.55,11.49,11.53,41881.0,9.3523,9.3605,9.3118,9.3442,41881.0
2016-01-04 12:25:00,11.52,11.58,11.5,11.54,33844.0,9.3361,9.3848,9.3199,9.3523,33844.0
2016-01-04 12:30:00,11.54,11.61,11.53,11.59,57312.0,9.3523,9.4091,9.3442,9.3929,57312.0
2016-01-04 12:35:00,11.59,11.64,11.58,11.62,39532.0,9.3929,9.4334,9.3848,9.4172,39532.0
2016-01-04 12:40:00,11.63,11.66,11.61,11.65,128001.0,9.4253,9.4496,9.4091,9.4415,128001.0
2016-01-04 12:45:00,11.65,11.69,11.64,11.65,141032.0,9.4415,9.4739,9.4334,9.4415,141032.0
2016-01-04 12:50:00,11.66,11.68,11.61,11.63,46034.0,9.4496,9.4658,9.4091,9.4253,46034.0
2016-01-04 12:55:00,11.63,11.65,11.49,11.52,94142.0,9.4253,9.4415,9.3118,9.3361,94142.0
2016-01-04 13:00:00,11.51,11.52,11.48,11.52,66764.0,9.328,9.3361,9.3037,9.3361,66764.0
2016-01-04 13:05:00,11.51,11.58,11.5,11.57,58630.0,9.328,9.3848,9.3199,9.3767,58630.0
2016-01-04 13:10:00,11.57,11.62,11.53,11.56,89386.0,9.3767,9.4172,9.3442,9.3686,89386.0
2016-01-04 13:15:00,11.56,11.68,11.56,11.63,53772.0,9.3686,9.4658,9.3686,9.4253,53772.0
2016-01-04 13:20:00,11.64,11.67,11.59,11.6,43352.0,9.4334,9.4577,9.3929,9.401,43352.0
2016-01-04 13:25:00,11.6,11.62,11.57,11.62,46060.0,9.401,9.4172,9.3767,9.4172,46060.0
2016-01-04 13:30:00,11.61,11.66,11.59,11.62,46510.0,9.4091,9.4496,9.3929,9.4172,46510.0
2016-01-04 13:35:00,11.61,11.67,11.6,11.65,35049.0,9.4091,9.4577,9.401,9.4415,35049.0
2016-01-04 13:40:00,11.65,11.66,11.61,11.61,28348.0,9.4415,9.4496,9.4091,9.4091,28348.0
2016-01-04 13:45:00,11.61,11.66,11.6,11.66,43610.0,9.4091,9.4496,9.401,9.4496,43610.0
2016-01-04 13:50:00,11.65,11.68,11.64,11.66,33115.0,9.4415,9.4658,9.4334,9.4496,33115.0
2016-01-04 13:55:00,11.66,11.67,11.59,11.6,56073.0,9.4496,9.4577,9.3929,9.401,56073.0
2016-01-04 14:00:00,11.6,11.61,11.51,11.52,202995.0,9.401,9.4091,9.328,9.3361,202995.0
2016-01-04 14:05:00,11.51,11.55,11.48,11.55,93162.0,9.328,9.3605,9.3037,9.3605,93162.0
2016-01-04 14:10:00,11.54,11.56,11.53,11.56,41751.0,9.3523,9.3686,9.3442,9.3686,41751.0
2016-01-04 14:15:00,11.56,11.56,11.53,11.55,39169.0,9.3686,9.3686,9.3442,9.3605,39169.0
2016-01-04 14:20:00,11.54,11.56,11.51,11.54,34481.0,9.3523,9.3686,9.328,9.3523,34481.0
2016-01-04 14:25:00,11.54,11.55,11.5,11.51,42126.0,9.3523,9.3605,9.3199,9.328,42126.0
2016-01-04 14:30:00,11.51,11.52,11.44,11.45,38755.0,9.328,9.3361,9.2713,9.2794,38755.0
2016-01-04 14:35:00,11.46,11.51,11.45,11.5,52948.0,9.2875,9.328,9.2794,9.3199,52948.0
2016-01-04 14:40:00,11.5,11.51,11.48,11.5,24793.0,9.3199,9.328,9.3037,9.3199,24793.0
2016-01-04 14:45:00,11.5,11.57,11.49,11.56,45337.0,9.3199,9.3767,9.3118,9.3686,45337.0
2016-01-04 14:50:00,11.56,11.57,11.51,11.52,35057.0,9.3686,9.3767,9.328,9.3361,35057.0
2016-01-04 14:55:00,11.53,11.55,11.51,11.54,34127.0,9.3442,9.3605,9.328,9.3523,34127.0
2016-01-04 15:00:00,11.54,11.55,11.51,11.52,76830.0,9.3523,9.3605,9.328,9.3361,76830.0
2016-01-04 15:05:00,11.51,11.55,11.51,11.52,64681.0,9.328,9.3605,9.328,9.3361,64681.0
2016-01-04 15:10:00,11.51,11.52,11.49,11.5,74935.0,9.328,9.3361,9.3118,9.3199,74935.0
2016-01-04 15:15:00,11.5,11.51,11.49,11.51,85251.0,9.3199,9.328,9.3118,9.328,85251.0
2016-01-04 15:20:00,11.5,11.52,11.48,11.49,65933.0,9.3199,9.3361,9.3037,9.3118,65933.0
2016-01-04 15:25:00,11.5,11.53,11.49,11.51,52313.0,9.3199,9.3442,9.3118,9.328,52313.0
2016-01-04 15:30:00,11.51,11.55,11.5,11.5,105664.0,9.328,9.3605,9.3199,9.3199,105664.0
2016-01-04 15:35:00,11.5,11.52,11.48,11.51,109560.0,9.3199,9.3361,9.3037,9.328,109560.0
2016-01-04 15:40:00,11.51,11.55,11.51,11.53,116678.0,9.328,9.3605,9.328,9.3442,116678.0
2016-01-04 15:45:00,11.53,11.56,11.5,11.52,191444.0,9.3442,9.3686,9.3199,9.3361,191444.0
2016-01-04 15:50:00,11.53,11.54,11.51,11.51,146629.0,9.3442,9.3523,9.328,9.328,146629.0
2016-01-04 15:55:00,11.51,11.58,11.51,11.54,559814.0,9.328,9.3848,9.328,9.3523,559814.0
2016-01-05 09:30:00,11.57,11.67,11.54,11.63,113476.0,9.3767,9.4577,9.3523,9.4253,113476.0
2016-01-05 09:35:00,11.63,11.65,11.41,11.41,56891.0,9.4253,9.4415,9.247,9.247,56891.0
2016-01-05 09:40:00,11.41,11.41,11.19,11.24,97659.0,9.247,9.247,9.0687,9.1092,97659.0
2016-01-05 09:45:00,11.23,11.33,11.22,11.29,92774.0,9.1011,9.1822,9.093,9.1497,92774.0
2016-01-05 09:50:00,11.28,11.28,11.16,11.16,53966.0,9.1416,9.1416,9.0444,9.0444,53966.0
2016-01-05 09:55:00,11.15,11.18,11.12,11.18,47177.0,9.0363,9.0606,9.012,9.0606,47177.0
2016-01-05 10:00:00,11.18,11.29,11.17,11.27,52922.0,9.0606,9.1497,9.0525,9.1335,52922.0
2016-01-05 10:05:00,11.27,11.31,11.26,11.29,35797.0,9.1335,9.1659,9.1254,9.1497,35797.0
2016-01-05 10:10:00,11.28,11.35,11.28,11.3,40138.0,9.1416,9.1984,9.1416,9.1578,40138.0
2016-01-05 10:15:00,11.3,11.31,11.23,11.26,41957.0,9.1578,9.1659,9.1011,9.1254,41957.0
2016-01-05 10:20:00,11.26,11.26,11.17,11.23,81155.0,9.1254,9.1254,9.0525,9.1011,81155.0
2016-01-05 10:25:00,11.24,11.24,11.16,11.2,41844.0,9.1092,9.1092,9.0444,9.0768,41844.0
2016-01-05 10:30:00,11.2,11.29,11.19,11.27,112661.0,9.0768,9.1497,9.0687,9.1335,112661.0
2016-01-05 10:35:00,11.27,11.33,11.25,11.3,42235.0,9.1335,9.1822,9.1173,9.1578,42235.0
2016-01-05 10:40:00,11.3,11.31,11.24,11.29,61614.0,9.1578,9.1659,9.1092,9.1497,61614.0
2016-01-05 10:45:00,11.29,11.42,11.28,11.41,147659.0,9.1497,9.2551,9.1416,9.247,147659.0
2016-01-05 10:50:00,11.42,11.48,11.4,11.48,82078.0,9.2551,9.3037,9.2389,9.3037,82078.0
2016-01-05 10:55:00,11.47,11.47,11.43,11.45,71934.0,9.2956,9.2956,9.2632,9.2794,71934.0
2016-01-05 11:00:00,11.44,11.58,11.44,11.54,156801.0,9.2713,9.3848,9.2713,9.3523,156801.0
2016-01-05 11:05:00,11.55,11.61,11.54,11.61,72496.0,9.3605,9.4091,9.3523,9.4091,72496.0
2016-01-05 11:10:00,11.61,11.68,11.59,11.62,84144.0,9.4091,9.4658,9.3929,9.4172,84144.0
2016-01-05 11:15:00,11.62,11.62,11.54,11.54,46019.0,9.4172,9.4172,9.3523,9.3523,46019.0
2016-01-05 11:20:00,11.55,11.55,11.49,11.5,63653.0,9.3605,9.3605,9.3118,9.3199,63653.0
2016-01-05 11:25:00,11.5,11.54,11.46,11.46,33086.0,9.3199,9.3523,9.2875,9.2875,33086.0
2016-01-05 11:30:00,11.46,11.49,11.46,11.49,62277.0,9.2875,9.3118,9.2875,9.3118,62277.0
2016-01-05 11:35:00,11.49,11.5,11.36,11.4,51853.0,9.3118,9.3199,9.2065,9.2389,51853.0
2016-01-05 11:40:00,11.4,11.49,11.39,11.47,41936.0,9.2389,9.3118,9.2308,9.2956,41936.0
2016-01-05 11:45:00,11.48,11.52,11.46,11.5,34437.0,9.3037,9.3361,9.2875,9.3199,34437.0
2016-01-05 11:50:00,11.5,11.53,11.47,11.5,24673.0,9.3199,9.3442,9.2956,9.3199,24673.0
2016-01-05 11:55:00,11.5,11.52,11.44,11.46,43303.0,9.3199,9.3361,9.2713,9.2875,43303.0
2016-01-05 12:00:00,11.46,11.47,11.39,11.42,35018.0,9.2875,9.2956,9.2308,9.2551,35018.0
2016-01-05 12:05:00,11.42,11.45,11.39,11.45,26358.0,9.2551,9.2794,9.2308,9.2794,26358.0
2016-01-05 12:10:00,11.45,11.48,11.44,11.46,31266.0,9.2794,9.3037,9.2713,9.2875,31266.0
2016-01-05 12:15:00,11.45,11.48,11.42,11.46,29319.0,9.2794,9.3037,9.2551,9.2875,29319.0
2016-01-05 12:20:00,11.46,11.51,11.45,11.48,26809.0,9.2875,9.328,9.2794,9.3037,26809.0
2016-01-05 12:25:00,11.47,11.51,11.44,11.5,28581.0,9.2956,9.328,9.2713,9.3199,28581.0
2016-01-05 12:30:00,11.5,11.58,11.49,11.55,45092.0,9.3199,9.3848,9.3118,9.3605,45092.0
2016-01-05 12:35:00,11.55,11.56,11.53,11.56,35440.0,9.3605,9.3686,9.3442,9.3686,35440.0
2016-01-05 12:40:00,11.56,11.58,11.54,11.57,22850.0,9.3686,9.3848,9.3523,9.3767,22850.0
2016-01-05 12:45:00,11.57,11.62,11.55,11.62,37472.0,9.3767,9.4172,9.3605,9.4172,37472.0
2016-01-05 12:50:00,11.61,11.64,11.58,11.62,37937.0,9.4091,9.4334,9.3848,9.4172,37937.0
2016-01-05 12:55:00,11.63,11.67,11.6,11.67,44971.0,9.4253,9.4577,9.401,9.4577,44971.0
2016-01-05 13:00:00,11.67,11.75,11.64,11.74,55036.0,9.4577,9.5225,9.4334,9.5144,55036.0
2016-01-05 13:05:00,11.73,11.86,11.73,11.8,139569.0,9.5063,9.6117,9.5063,9.5631,139569.0
2016-01-05 13:10:00,11.8,11.84,11.79,11.84,80715.0,9.5631,9.5955,9.555,9.5955,80715.0
2016-01-05 13:15:00,11.84,11.94,11.83,11.87,124032.0,9.5955,9.6765,9.5874,9.6198,124032.0
2016-01-05 13:20:00,11.88,11.95,11.82,11.94,92432.0,9.6279,9.6846,9.5793,9.6765,92432.0
2016-01-05 13:25:00,11.93,11.96,11.86,11.87,67496.0,9.6684,9.6927,9.6117,9.6198,67496.0
2016-01-05 13:30:00,11.86,11.87,11.8,11.84,51509.0,9.6117,9.6198,9.5631,9.5955,51509.0
2016-01-05 13:35:00,11.85,11.91,11.84,11.88,75611.0,9.6036,9.6522,9.5955,9.6279,75611.0
2016-01-05 13:40:00,11.88,11.92,11.82,11.83,63070.0,9.6279,9.6603,9.5793,9.5874,63070.0
2016-01-05 13:45:00,11.83,11.85,11.79,11.85,62845.0,9.5874,9.6036,9.555,9.6036,62845.0
2016-01-05 13:50:00,11.85,11.87,11.79,11.83,36069.0,9.6036,9.6198,9.555,9.5874,36069.0
2016-01-05 13:55:00,11.83,11.86,11.82,11.84,21968.0,9.5874,9.6117,9.5793,9.5955,21968.0
2016-01-05 14:00:00,11.84,11.9,11.84,11.9,54475.0,9.5955,9.6441,9.5955,9.6441,54475.0
2016-01-05 14:05:00,11.9,11.94,11.89,11.94,34629.0,9.6441,9.6765,9.636,9.6765,34629.0
2016-01-05 14:10:00,11.94,11.95,11.91,11.93,54877.0,9.6765,9.6846,9.6522,9.6684,54877.0
2016-01-05 14:15:00,11.92,11.96,11.91,11.95,72091.0,9.6603,9.6927,9.6522,9.6846,72091.0
2016-01-05 14:20:00,11.96,11.96,11.93,11.94,77943.0,9.6927,9.6927,9.6684,9.6765,77943.0
2016-01-05 14:25:00,11.95,11.97,11.88,11.88,64777.0,9.6846,9.7008,9.6279,9.6279,64777.0
2016-01-05 14:30:00,11.89,11.96,11.88,11.95,45053.0,9.636,9.6927,9.6279,9.6846,45053.0
2016-01-05 14:35:00,11.95,11.96,11.93,11.95,36295.0,9.6846,9.6927,9.6684,9.6846,36295.0
2016-01-05 14:40:00,11.95,11.97,11.9,11.9,66836.0,9.6846,9.7008,9.6441,9.6441,66836.0
2016-01-05 14:45:00,11.9,11.93,11.88,11.93,43251.0,9.6441,9.6684,9.6279,9.6684,43251.0
2016-01-05 14:50:00,11.93,11.95,11.93,11.94,35222.0,9.6684,9.6846,9.6684,9.6765,35222.0
2016-01-05 14:55:00,11.94,11.95,11.91,11.92,27601.0,9.6765,9.6846,9.6522,9.6603,27601.0
2016-01-05 15:00:00,11.91,11.95,11.91,11.93,51378.0,9.6522,9.6846,9.6522,9.6684,51378.0
2016-01-05 15:05:00,11.94,11.96,11.91,11.93,65650.0,9.6765,9.6927,9.6522,9.6684,65650.0
2016-01-05 15:10:00,11.93,11.97,11.93,11.96,61511.0,9.6684,9.7008,9.6684,9.6927,61511.0
2016-01-05 15:15:00,11.96,11.98,11.92,11.96,89962.0,9.6927,9.7089,9.6603,9.6927,89962.0
2016-01-05 15:20:00,11.96,12.02,11.95,12.02,110511.0,9.6927,9.7414,9.6846,9.7414,110511.0
2016-01-05 15:25:00,12.02,12.04,12.01,12.02,77180.0,9.7414,9.7576,9.7332,9.7414,77180.0
2016-01-05 15:30:00,12.01,12.02,11.96,11.97,109698.0,9.7332,9.7414,9.6927,9.7008,109698.0
2016-01-05 15:35:00,11.96,11.98,11.93,11.97,61321.0,9.6927,9.7089,9.6684,9.7008,61321.0
2016-01-05 15:40:00,11.97,12.01,11.96,11.97,180142.0,9.7008,9.7332,9.6927,9.7008,180142.0
2016-01-05 15:45:00,11.98,11.99,11.94,11.96,106167.0,9.7089,9.717,9.6765,9.6927,106167.0
2016-01-05 15:50:00,11.95,11.98,11.95,11.98,128369.0,9.6846,9.7089,9.6846,9.7089,128369.0
2016-01-05 15:55:00,11.98,12.0,11.95,11.98,279694.0,9.7089,9.7251,9.6846,9.7089,279694.0
2016-01-06 09:30:00,11.72,11.79,11.5,11.5,99849.0,9.4982,9.555,9.3199,9.3199,99849.0
2016-01-06 09:35:00,11.48,11.57,11.44,11.52,103228.0,9.3037,9.3767,9.2713,9.3361,103228.0
2016-01-06 09:40:00,11.53,11.53,11.43,11.47,58407.0,9.3442,9.3442,9.2632,9.2956,58407.0
2016-01-06 09:45:00,11.47,11.51,11.38,11.5,57371.0,9.2956,9.328,9.2227,9.3199,57371.0
2016-01-06 09:50:00,11.49,11.63,11.44,11.44,66874.0,9.3118,9.4253,9.2713,9.2713,66874.0
2016-01-06 09:55:00,11.43,11.48,11.4,11.48,37188.0,9.2632,9.3037,9.2389,9.3037,37188.0
2016-01-06 10:00:00,11.47,11.47,11.3,11.35,86878.0,9.2956,9.2956,9.1578,9.1984,86878.0
2016-01-06 10:05:00,11.36,11.39,11.24,11.29,88871.0,9.2065,9.2308,9.1092,9.1497,88871.0
2016-01-06 10:10:00,11.3,11.35,11.28,11.33,47681.0,9.1578,9.1984,9.1416,9.1822,47681.0
2016-01-06 10:15:00,11.32,11.36,11.31,11.36,51475.0,9.1741,9.2065,9.1659,9.2065,51475.0
2016-01-06 10:20:00,11.37,11.44,11.36,11.42,59381.0,9.2146,9.2713,9.2065,9.2551,59381.0
2016-01-06 10:25:00,11.42,11.47,11.41,11.43,34250.0,9.2551,9.2956,9.247,9.2632,34250.0
2016-01-06 10:30:00,11.44,11.46,11.36,11.36,50658.0,9.2713,9.2875,9.2065,9.2065,50658.0
2016-01-06 10:35:00,11.35,11.36,11.3,11.3,20487.0,9.1984,9.2065,9.1578,9.1578,20487.0
2016-01-06 10:40:00,11.31,11.32,11.25,11.25,69220.0,9.1659,9.1741,9.1173,9.1173,69220.0
2016-01-06 10:45:00,11.25,11.3,11.23,11.29,41116.0,9.1173,9.1578,9.1011,9.1497,41116.0
2016-01-06 10:50:00,11.29,11.29,11.2,11.21,37289.0,9.1497,9.1497,9.0768,9.0849,37289.0
2016-01-06 10:55:00,11.22,11.29,11.22,11.28,87784.0,9.093,9.1497,9.093,9.1416,87784.0
2016-01-06 11:00:00,11.28,11.38,11.26,11.37,48589.0,9.1416,9.2227,9.1254,9.2146,48589.0
2016-01-06 11:05:00,11.37,11.38,11.34,11.37,52111.0,9.2146,9.2227,9.1903,9.2146,52111.0
2016-01-06 11:10:00,11.36,11.46,11.35,11.46,70343.0,9.2065,9.2875,9.1984,9.2875,70343.0
2016-01-06 11:15:00,11.46,11.47,11.4,11.41,122351.0,9.2875,9.2956,9.2389,9.247,122351.0
2016-01-06 11:20:00,11.41,11.5,11.4,11.41,65506.0,9.247,9.3199,9.2389,9.247,65506.0
2016-01-06 11:25:00,11.42,11.42,11.34,11.34,120963.0,9.2551,9.2551,9.1903,9.1903,120963.0
2016-01-06 11:30:00,11.34,11.35,11.27,11.28,56934.0,9.1903,9.1984,9.1335,9.1416,56934.0
2016-01-06 11:35:00,11.28,11.29,11.22,11.24,32843.0,9.1416,9.1497,9.093,9.1092,32843.0
2016-01-06 11:40:00,11.24,11.25,11.17,11.21,84785.0,9.1092,9.1173,9.0525,9.0849,84785.0
2016-01-06 11:45:00,11.2,11.21,11.17,11.19,72678.0,9.0768,9.0849,9.0525,9.0687,72678.0
2016-01-06 11:50:00,11.19,11.28,11.19,11.24,160230.0,9.0687,9.1416,9.0687,9.1092,160230.0
2016-01-06 11:55:00,11.24,11.24,11.17,11.2,57735.0,9.1092,9.1092,9.0525,9.0768,57735.0
2016-01-06 12:00:00,11.2,11.21,11.15,11.16,61352.0,9.0768,9.0849,9.0363,9.0444,61352.0
2016-01-06 12:05:00,11.15,11.16,11.09,11.14,71342.0,9.0363,9.0444,8.9877,9.0282,71342.0
2016-01-06 12:10:00,11.14,11.2,11.11,11.16,57965.0,9.0282,9.0768,9.0039,9.0444,57965.0
2016-01-06 12:15:00,11.16,11.16,11.1,11.11,37590.0,9.0444,9.0444,8.9958,9.0039,37590.0
2016-01-06 12:20:00,11.11,11.17,11.09,11.14,54431.0,9.0039,9.0525,8.9877,9.0282,54431.0
2016-01-06 12:25:00,11.15,11.16,11.09,11.16,39721.0,9.0363,9.0444,8.9877,9.0444,39721.0
2016-01-06 12:30:00,11.15,11.16,11.11,11.16,37806.0,9.0363,9.0444,9.0039,9.0444,37806.0
2016-01-06 12:35:00,11.16,11.23,11.14,11.2,206053.0,9.0444,9.1011,9.0282,9.0768,206053.0
2016-01-06 12:40:00,11.2,11.23,11.19,11.2,138084.0,9.0768,9.1011,9.0687,9.0768,138084.0
2016-01-06 12:45:00,11.21,11.22,11.19,11.2,65923.0,9.0849,9.093,9.0687,9.0768,65923.0
2016-01-06 12:50:00,11.2,11.21,11.19,11.2,88584.0,9.0768,9.0849,9.0687,9.0768,88584.0
2016-01-06 12:55:00,11.21,11.21,11.14,11.16,58517.0,9.0849,9.0849,9.0282,9.0444,58517.0
2016-01-06 13:00:00,11.15,11.16,11.1,11.14,44704.0,9.0363,9.0444,8.9958,9.0282,44704.0
2016-01-06 13:05:00,11.14,11.19,11.13,11.18,66647.0,9.0282,9.0687,9.0201,9.0606,66647.0
2016-01-06 13:10:00,11.18,11.18,11.11,11.12,49155.0,9.0606,9.0606,9.0039,9.012,49155.0
2016-01-06 13:15:00,11.11,11.12,11.05,11.07,80197.0,9.0039,9.012,8.9552,8.9714,80197.0
2016-01-06 13:20:00,11.07,11.1,11.04,11.1,112996.0,8.9714,8.9958,8.9471,8.9958,112996.0
2016-01-06 13:25:00,11.11,11.28,11.1,11.24,356046.0,9.0039,9.1416,8.9958,9.1092,356046.0
2016-01-06 13:30:00,11.24,11.29,11.19,11.2,205620.0,9.1092,9.1497,9.0687,9.0768,205620.0
2016-01-06 13:35:00,11.21,11.24,11.17,11.22,54391.0,9.0849,9.1092,9.0525,9.093,54391.0
2016-01-06 13:40:00,11.22,11.23,11.16,11.16,50368.0,9.093,9.1011,9.0444,9.0444,50368.0
2016-01-06 13:45:00,11.16,11.17,11.08,11.08,64839.0,9.0444,9.0525,8.9795,8.9795,64839.0
2016-01-06 13:50:00,11.08,11.11,11.06,11.1,36610.0,8.9795,9.0039,8.9633,8.9958,36610.0
2016-01-06 13:55:00,11.09,11.11,11.05,11.11,56832.0,8.9877,9.0039,8.9552,9.0039,56832.0
2016-01-06 14:00:00,11.11,11.13,11.04,11.11,166828.0,9.0039,9.0201,8.9471,9.0039,166828.0
2016-01-06 14:05:00,11.1,11.14,11.06,11.13,72394.0,8.9958,9.0282,8.9633,9.0201,72394.0
2016-01-06 14:10:00,11.13,11.14,11.09,11.11,108545.0,9.0201,9.0282,8.9877,9.0039,108545.0
2016-01-06 14:15:00,11.11,11.12,11.07,11.11,76737.0,9.0039,9.012,8.9714,9.0039,76737.0
2016-01-06 14:20:00,11.11,11.12,11.07,11.08,95032.0,9.0039,9.012,8.9714,8.9795,95032.0
2016-01-06 14:25:00,11.07,11.07,11.02,11.04,154449.0,8.9714,8.9714,8.9309,8.9471,154449.0
2016-01-06 14:30:00,11.05,11.11,11.05,11.08,93464.0,8.9552,9.0039,8.9552,8.9795,93464.0
2016-01-06 14:35:00,11.08,11.09,11.03,11.04,91953.0,8.9795,8.9877,8.939,8.9471,91953.0
2016-01-06 14:40:00,11.04,11.05,11.01,11.04,62251.0,8.9471,8.9552,8.9228,8.9471,62251.0
2016-01-06 14:45:00,11.04,11.05,11.01,11.01,118707.0,8.9471,8.9552,8.9228,8.9228,118707.0
2016-01-06 14:50:00,11.02,11.02,10.96,11.0,131115.0,8.9309,8.9309,8.8823,8.9147,131115.0
2016-01-06 14:55:00,11.0,11.01,10.95,10.97,214909.0,8.9147,8.9228,8.8742,8.8904,214909.0
2016-01-06 15:00:00,10.97,10.99,10.94,10.99,99623.0,8.8904,8.9066,8.8661,8.9066,99623.0
2016-01-06 15:05:00,10.99,11.04,10.97,11.03,160291.0,8.9066,8.9471,8.8904,8.939,160291.0
2016-01-06 15:10:00,11.04,11.07,11.03,11.04,69424.0,8.9471,8.9714,8.939,8.9471,69424.0
2016-01-06 15:15:00,11.05,11.05,11.0,11.04,85695.0,8.9552,8.9552,8.9147,8.9471,85695.0
2016-01-06 15:20:00,11.05,11.05,11.0,11.04,80801.0,8.9552,8.9552,8.9147,8.9471,80801.0
2016-01-06 15:25:00,11.04,11.04,10.98,11.0,145250.0,8.9471,8.9471,8.8985,8.9147,145250.0
2016-01-06 15:30:00,11.0,11.05,10.98,11.04,163763.0,8.9147,8.9552,8.8985,8.9471,163763.0
2016-01-06 15:35:00,11.04,11.07,11.01,11.04,168658.0,8.9471,8.9714,8.9228,8.9471,168658.0
2016-01-06 15:40:00,11.04,11.06,11.02,11.03,149170.0,8.9471,8.9633,8.9309,8.939,149170.0
2016-01-06 15:45:00,11.03,11.06,11.02,11.06,208951.0,8.939,8.9633,8.9309,8.9633,208951.0
2016-01-06 15:50:00,11.06,11.06,11.0,11.03,223124.0,8.9633,8.9633,8.9147,8.939,223124.0
2016-01-06 15:55:00,11.03,11.04,11.01,11.02,379855.0,8.939,8.9471,8.9228,8.9309,379855.0
2016-01-07 09:30:00,10.83,10.9,10.8,10.83,91886.0,8.7769,8.8337,8.7526,8.7769,91886.0
2016-01-07 09:35:00,10.81,10.85,10.73,10.83,167327.0,8.7607,8.7932,8.6959,8.7769,167327.0
2016-01-07 09:40:00,10.84,11.03,10.83,11.02,91248.0,8.785,8.939,8.7769,8.9309,91248.0
2016-01-07 09:45:00,11.01,11.02,10.91,11.01,70958.0,8.9228,8.9309,8.8418,8.9228,70958.0
2016-01-07 09:50:00,11.01,11.14,11.0,11.11,107777.0,8.9228,9.0282,8.9147,9.0039,107777.0
2016-01-07 09:55:00,11.12,11.22,11.1,11.21,114048.0,9.012,9.093,8.9958,9.0849,114048.0
2016-01-07 10:00:00,11.21,11.22,11.04,11.08,57204.0,9.0849,9.093,8.9471,8.9795,57204.0
2016-01-07 10:05:00,11.08,11.15,11.05,11.05,41377.0,8.9795,9.0363,8.9552,8.9552,41377.0
2016-01-07 10:10:00,11.06,11.12,11.05,11.12,48173.0,8.9633,9.012,8.9552,9.012,48173.0
2016-01-07 10:15:00,11.12,11.15,11.06,11.08,84957.0,9.012,9.0363,8.9633,8.9795,84957.0
2016-01-07 10:20:00,11.07,11.16,11.05,11.15,120069.0,8.9714,9.0444,8.9552,9.0363,120069.0
2016-01-07 10:25:00,11.15,11.32,11.14,11.29,173010.0,9.0363,9.1741,9.0282,9.1497,173010.0
2016-01-07 10:30:00,11.3,11.49,11.29,11.4,190375.0,9.1578,9.3118,9.1497,9.2389,190375.0
2016-01-07 10:35:00,11.4,11.61,11.36,11.56,212651.0,9.2389,9.4091,9.2065,9.3686,212651.0
2016-01-07 10:40:00,11.55,11.56,11.46,11.49,96861.0,9.3605,9.3686,9.2875,9.3118,96861.0
2016-01-07 10:45:00,11.5,11.53,11.44,11.52,59279.0,9.3199,9.3442,9.2713,9.3361,59279.0
2016-01-07 10:50:00,11.52,11.53,11.47,11.52,60042.0,9.3361,9.3442,9.2956,9.3361,60042.0
2016-01-07 10:55:00,11.52,11.61,11.51,11.58,71076.0,9.3361,9.4091,9.328,9.3848,71076.0
2016-01-07 11:00:00,11.58,11.61,11.55,11.57,72165.0,9.3848,9.4091,9.3605,9.3767,72165.0
2016-01-07 11:05:00,11.57,11.66,11.54,11.63,103111.0,9.3767,9.4496,9.3523,9.4253,103111.0
2016-01-07 11:10:00,11.63,11.63,11.47,11.47,117872.0,9.4253,9.4253,9.2956,9.2956,117872.0
2016-01-07 11:15:00,11.47,11.58,11.46,11.54,55226.0,9.2956,9.3848,9.2875,9.3523,55226.0
2016-01-07 11:20:00,11.54,11.6,11.54,11.57,57619.0,9.3523,9.401,9.3523,9.3767,57619.0
2016-01-07 11:25:00,11.58,11.6,11.55,11.59,66574.0,9.3848,9.401,9.3605,9.3929,66574.0
2016-01-07 11:30:00,11.58,11.59,11.53,11.56,67528.0,9.3848,9.3929,9.3442,9.3686,67528.0
2016-01-07 11:35:00,11.56,11.6,11.55,11.58,39155.0,9.3686,9.401,9.3605,9.3848,39155.0
2016-01-07 11:40:00,11.59,11.59,11.55,11.57,50841.0,9.3929,9.3929,9.3605,9.3767,50841.0
2016-01-07 11:45:00,11.57,11.57,11.5,11.54,52741.0,9.3767,9.3767,9.3199,9.3523,52741.0
2016-01-07 11:50:00,11.54,11.54,11.49,11.5,34917.0,9.3523,9.3523,9.3118,9.3199,34917.0
2016-01-07 11:55:00,11.51,11.54,11.47,11.49,41060.0,9.328,9.3523,9.2956,9.3118,41060.0
2016-01-07 12:00:00,11.49,11.53,11.48,11.52,29772.0,9.3118,9.3442,9.3037,9.3361,29772.0
2016-01-07 12:05:00,11.53,11.54,11.49,11.5,32343.0,9.3442,9.3523,9.3118,9.3199,32343.0
2016-01-07 12:10:00,11.5,11.54,11.49,11.53,29900.0,9.3199,9.3523,9.3118,9.3442,29900.0
2016-01-07 12:15:00,11.52,11.55,11.5,11.52,21767.0,9.3361,9.3605,9.3199,9.3361,21767.0
2016-01-07 12:20:00,11.52,11.53,11.49,11.5,21028.0,9.3361,9.3442,9.3118,9.3199,21028.0
2016-01-07 12:25:00,11.5,11.5,11.45,11.45,18863.0,9.3199,9.3199,9.2794,9.2794,18863.0
2016-01-07 12:30:00,11.46,11.48,11.42,11.45,73037.0,9.2875,9.3037,9.2551,9.2794,73037.0
2016-01-07 12:35:00,11.45,11.45,11.37,11.38,22363.0,9.2794,9.2794,9.2146,9.2227,22363.0
2016-01-07 12:40:00,11.37,11.44,11.37,11.43,34452.0,9.2146,9.2713,9.2146,9.2632,34452.0
2016-01-07 12:45:00,11.43,11.47,11.43,11.43,26724.0,9.2632,9.2956,9.2632,9.2632,26724.0
2016-01-07 12:50:00,11.43,11.47,11.42,11.46,25501.0,9.2632,9.2956,9.2551,9.2875,25501.0
2016-01-07 12:55:00,11.45,11.47,11.4,11.42,39105.0,9.2794,9.2956,9.2389,9.2551,39105.0
2016-01-07 13:00:00,11.41,11.42,11.35,11.38,62775.0,9.247,9.2551,9.1984,9.2227,62775.0
2016-01-07 13:05:00,11.37,11.38,11.32,11.34,40204.0,9.2146,9.2227,9.1741,9.1903,40204.0
2016-01-07 13:10:00,11.35,11.35,11.28,11.33,53587.0,9.1984,9.1984,9.1416,9.1822,53587.0
2016-01-07 13:15:00,11.33,11.34,11.29,11.32,27863.0,9.1822,9.1903,9.1497,9.1741,27863.0
2016-01-07 13:20:00,11.32,11.33,11.26,11.29,39892.0,9.1741,9.1822,9.1254,9.1497,39892.0
2016-01-07 13:25:00,11.3,11.34,11.27,11.28,58992.0,9.1578,9.1903,9.1335,9.1416,58992.0
2016-01-07 13:30:00,11.28,11.29,11.23,11.26,41885.0,9.1416,9.1497,9.1011,9.1254,41885.0
2016-01-07 13:35:00,11.26,11.26,11.19,11.23,70008.0,9.1254,9.1254,9.0687,9.1011,70008.0
2016-01-07 13:40:00,11.22,11.24,11.17,11.21,109226.0,9.093,9.1092,9.0525,9.0849,109226.0
2016-01-07 13:45:00,11.21,11.22,11.14,11.19,64054.0,9.0849,9.093,9.0282,9.0687,64054.0
2016-01-07 13:50:00,11.19,11.25,11.18,11.24,43320.0,9.0687,9.1173,9.0606,9.1092,43320.0
2016-01-07 13:55:00,11.24,11.25,11.2,11.23,28050.0,9.1092,9.1173,9.0768,9.1011,28050.0
2016-01-07 14:00:00,11.22,11.25,11.21,11.25,43309.0,9.093,9.1173,9.0849,9.1173,43309.0
2016-01-07 14:05:00,11.24,11.27,11.23,11.26,44698.0,9.1092,9.1335,9.1011,9.1254,44698.0
2016-01-07 14:10:00,11.25,11.3,11.24,11.28,39644.0,9.1173,9.1578,9.1092,9.1416,39644.0
2016-01-07 14:15:00,11.28,11.33,11.26,11.32,47489.0,9.1416,9.1822,9.1254,9.1741,47489.0
2016-01-07 14:20:00,11.32,11.33,11.29,11.31,38796.0,9.1741,9.1822,9.1497,9.1659,38796.0
2016-01-07 14:25:00,11.31,11.36,11.3,11.31,97369.0,9.1659,9.2065,9.1578,9.1659,97369.0
2016-01-07 14:30:00,11.31,11.33,11.27,11.3,49320.0,9.1659,9.1822,9.1335,9.1578,49320.0
2016-01-07 14:35:00,11.31,11.31,11.27,11.29,59498.0,9.1659,9.1659,9.1335,9.1497,59498.0
2016-01-07 14:40:00,11.29,11.31,11.27,11.3,46840.0,9.1497,9.1659,9.1335,9.1578,46840.0
2016-01-07 14:45:00,11.3,11.31,11.28,11.31,27691.0,9.1578,9.1659,9.1416,9.1659,27691.0
2016-01-07 14:50:00,11.31,11.31,11.27,11.28,32858.0,9.1659,9.1659,9.1335,9.1416,32858.0
2016-01-07 14:55:00,11.28,11.3,11.22,11.23,71050.0,9.1416,9.1578,9.093,9.1011,71050.0
2016-01-07 15:00:00,11.23,11.24,11.19,11.21,44175.0,9.1011,9.1092,9.0687,9.0849,44175.0
2016-01-07 15:05:00,11.22,11.22,11.16,11.2,64924.0,9.093,9.093,9.0444,9.0768,64924.0
2016-01-07 15:10:00,11.2,11.22,11.16,11.18,69629.0,9.0768,9.093,9.0444,9.0606,69629.0
2016-01-07 15:15:00,11.18,11.21,11.15,11.2,54900.0,9.0606,9.0849,9.0363,9.0768,54900.0
2016-01-07 15:20:00,11.19,11.2,11.17,11.18,63358.0,9.0687,9.0768,9.0525,9.0606,63358.0
2016-01-07 15:25:00,11.18,11.19,11.1,11.11,163433.0,9.0606,9.0687,8.9958,9.0039,163433.0
2016-01-07 15:30:00,11.1,11.24,11.1,11.22,145212.0,8.9958,9.1092,8.9958,9.093,145212.0
2016-01-07 15:35:00,11.22,11.25,11.19,11.25,111701.0,9.093,9.1173,9.0687,9.1173,111701.0
2016-01-07 15:40:00,11.25,11.31,11.24,11.29,171086.0,9.1173,9.1659,9.1092,9.1497,171086.0
2016-01-07 15:45:00,11.29,11.35,11.26,11.32,192496.0,9.1497,9.1984,9.1254,9.1741,192496.0
2016-01-07 15:50:00,11.32,11.33,11.29,11.29,213814.0,9.1741,9.1822,9.1497,9.1497,213814.0
2016-01-07 15:55:00,11.3,11.33,11.25,11.25,371555.0,9.1578,9.1822,9.1173,9.1173,371555.0
2016-01-08 09:30:00,11.36,11.52,11.35,11.51,67782.0,9.2065,9.3361,9.1984,9.328,67782.0
2016-01-08 09:35:00,11.51,11.51,11.33,11.42,53718.0,9.328,9.328,9.1822,9.2551,53718.0
2016-01-08 09:40:00,11.41,11.44,11.33,11.34,80759.0,9.247,9.2713,9.1822,9.1903,80759.0
2016-01-08 09:45:00,11.34,11.35,11.24,11.32,76157.0,9.1903,9.1984,9.1092,9.1741,76157.0
2016-01-08 09:50:00,11.31,11.31,11.24,11.24,80024.0,9.1659,9.1659,9.1092,9.1092,80024.0
2016-01-08 09:55:00,11.24,11.31,11.19,11.31,61930.0,9.1092,9.1659,9.0687,9.1659,61930.0
2016-01-08 10:00:00,11.31,11.31,11.21,11.21,72940.0,9.1659,9.1659,9.0849,9.0849,72940.0
2016-01-08 10:05:00,11.21,11.23,11.13,11.15,41569.0,9.0849,9.1011,9.0201,9.0363,41569.0
2016-01-08 10:10:00,11.14,11.18,11.1,11.12,70288.0,9.0282,9.0606,8.9958,9.012,70288.0
2016-01-08 10:15:00,11.13,11.17,11.11,11.13,30578.0,9.0201,9.0525,9.0039,9.0201,30578.0
2016-01-08 10:20:00,11.13,11.15,11.05,11.08,39490.0,9.0201,9.0363,8.9552,8.9795,39490.0
2016-01-08 10:25:00,11.08,11.15,11.07,11.11,48125.0,8.9795,9.0363,8.9714,9.0039,48125.0
2016-01-08 10:30:00,11.1,11.16,11.1,11.14,34123.0,8.9958,9.0444,8.9958,9.0282,34123.0
2016-01-08 10:35:00,11.14,11.18,11.13,11.15,47543.0,9.0282,9.0606,9.0201,9.0363,47543.0
2016-01-08 10:40:00,11.15,11.24,11.15,11.22,77427.0,9.0363,9.1092,9.0363,9.093,77427.0
2016-01-08 10:45:00,11.22,11.32,11.22,11.25,97033.0,9.093,9.1741,9.093,9.1173,97033.0
2016-01-08 10:50:00,11.25,11.32,11.23,11.31,83512.0,9.1173,9.1741,9.1011,9.1659,83512.0
2016-01-08 10:55:00,11.3,11.35,11.28,11.29,57833.0,9.1578,9.1984,9.1416,9.1497,57833.0
2016-01-08 11:00:00,11.28,11.39,11.28,11.35,119942.0,9.1416,9.2308,9.1416,9.1984,119942.0
2016-01-08 11:05:00,11.35,11.36,11.31,11.32,47689.0,9.1984,9.2065,9.1659,9.1741,47689.0
2016-01-08 11:10:00,11.31,11.35,11.3,11.34,86258.0,9.1659,9.1984,9.1578,9.1903,86258.0
2016-01-08 11:15:00,11.34,11.39,11.32,11.37,81227.0,9.1903,9.2308,9.1741,9.2146,81227.0
2016-01-08 11:20:00,11.37,11.4,11.36,11.38,62892.0,9.2146,9.2389,9.2065,9.2227,62892.0
2016-01-08 11:25:00,11.38,11.39,11.35,11.37,45737.0,9.2227,9.2308,9.1984,9.2146,45737.0
2016-01-08 11:30:00,11.37,11.37,11.34,11.35,65403.0,9.2146,9.2146,9.1903,9.1984,65403.0
2016-01-08 11:35:00,11.35,11.36,11.31,11.33,67610.0,9.1984,9.2065,9.1659,9.1822,67610.0
2016-01-08 11:40:00,11.33,11.36,11.29,11.36,65221.0,9.1822,9.2065,9.1497,9.2065,65221.0
2016-01-08 11:45:00,11.36,11.36,11.32,11.33,95207.0,9.2065,9.2065,9.1741,9.1822,95207.0
2016-01-08 11:50:00,11.33,11.38,11.32,11.37,58458.0,9.1822,9.2227,9.1741,9.2146,58458.0
2016-01-08 11:55:00,11.37,11.38,11.34,11.37,45422.0,9.2146,9.2227,9.1903,9.2146,45422.0
2016-01-08 12:00:00,11.37,11.38,11.34,11.34,41430.0,9.2146,9.2227,9.1903,9.1903,41430.0
2016-01-08 12:05:00,11.34,11.37,11.34,11.36,25437.0,9.1903,9.2146,9.1903,9.2065,25437.0
2016-01-08 12:10:00,11.35,11.38,11.33,11.37,53360.0,9.1984,9.2227,9.1822,9.2146,53360.0
2016-01-08 12:15:00,11.37,11.45,11.36,11.45,95111.0,9.2146,9.2794,9.2065,9.2794,95111.0
2016-01-08 12:20:00,11.44,11.5,11.44,11.5,59087.0,9.2713,9.3199,9.2713,9.3199,59087.0
2016-01-08 12:25:00,11.5,11.55,11.5,11.55,44932.0,9.3199,9.3605,9.3199,9.3605,44932.0
2016-01-08 12:30:00,11.54,11.63,11.54,11.63,145493.0,9.3523,9.4253,9.3523,9.4253,145493.0
2016-01-08 12:35:00,11.62,11.64,11.6,11.61,99529.0,9.4172,9.4334,9.401,9.4091,99529.0
2016-01-08 12:40:00,11.6,11.62,11.58,11.6,29394.0,9.401,9.4172,9.3848,9.401,29394.0
2016-01-08 12:45:00,11.6,11.7,11.59,11.7,66926.0,9.401,9.482,9.3929,9.482,66926.0
2016-01-08 12:50:00,11.69,11.74,11.65,11.69,99049.0,9.4739,9.5144,9.4415,9.4739,99049.0
2016-01-08 12:55:00,11.69,11.73,11.68,11.71,31865.0,9.4739,9.5063,9.4658,9.4901,31865.0
2016-01-08 13:00:00,11.72,11.73,11.68,11.72,63466.0,9.4982,9.5063,9.4658,9.4982,63466.0
2016-01-08 13:05:00,11.71,11.72,11.65,11.68,39330.0,9.4901,9.4982,9.4415,9.4658,39330.0
2016-01-08 13:10:00,11.68,11.68,11.63,11.66,42269.0,9.4658,9.4658,9.4253,9.4496,42269.0
2016-01-08 13:15:00,11.65,11.66,11.61,11.63,41115.0,9.4415,9.4496,9.4091,9.4253,41115.0
2016-01-08 13:20:00,11.62,11.62,11.53,11.55,37410.0,9.4172,9.4172,9.3442,9.3605,37410.0
2016-01-08 13:25:00,11.55,11.59,11.53,11.56,36777.0,9.3605,9.3929,9.3442,9.3686,36777.0
2016-01-08 13:30:00,11.57,11.59,11.55,11.59,35783.0,9.3767,9.3929,9.3605,9.3929,35783.0
2016-01-08 13:35:00,11.58,11.59,11.55,11.57,16292.0,9.3848,9.3929,9.3605,9.3767,16292.0
2016-01-08 13:40:00,11.56,11.57,11.53,11.54,33407.0,9.3686,9.3767,9.3442,9.3523,33407.0
2016-01-08 13:45:00,11.54,11.55,11.52,11.54,34682.0,9.3523,9.3605,9.3361,9.3523,34682.0
2016-01-08 13:50:00,11.54,11.56,11.53,11.53,26071.0,9.3523,9.3686,9.3442,9.3442,26071.0
2016-01-08 13:55:00,11.53,11.55,11.51,11.55,39412.0,9.3442,9.3605,9.328,9.3605,39412.0
2016-01-08 14:00:00,11.55,11.61,11.54,11.59,48193.0,9.3605,9.4091,9.3523,9.3929,48193.0
2016-01-08 14:05:00,11.59,11.61,11.56,11.6,94625.0,9.3929,9.4091,9.3686,9.401,94625.0
2016-01-08 14:10:00,11.6,11.6,11.54,11.54,77472.0,9.401,9.401,9.3523,9.3523,77472.0
2016-01-08 14:15:00,11.54,11.54,11.51,11.53,69217.0,9.3523,9.3523,9.328,9.3442,69217.0
2016-01-08 14:20:00,11.52,11.53,11.5,11.51,52747.0,9.3361,9.3442,9.3199,9.328,52747.0
2016-01-08 14:25:00,11.51,11.54,11.5,11.52,122505.0,9.328,9.3523,9.3199,9.3361,122505.0
2016-01-08 14:30:00,11.51,11.53,11.49,11.49,122946.0,9.328,9.3442,9.3118,9.3118,122946.0
2016-01-08 14:35:00,11.49,11.5,11.43,11.44,91217.0,9.3118,9.3199,9.2632,9.2713,91217.0
2016-01-08 14:40:00,11.44,11.45,11.41,11.45,84636.0,9.2713,9.2794,9.247,9.2794,84636.0
2016-01-08 14:45:00,11.46,11.49,11.45,11.45,42659.0,9.2875,9.3118,9.2794,9.2794,42659.0
2016-01-08 14:50:00,11.45,11.46,11.41,11.45,53338.0,9.2794,9.2875,9.247,9.2794,53338.0
2016-01-08 14:55:00,11.45,11.46,11.42,11.45,46348.0,9.2794,9.2875,9.2551,9.2794,46348.0
2016-01-08 15:00:00,11.43,11.47,11.42,11.46,67484.0,9.2632,9.2956,9.2551,9.2875,67484.0
2016-01-08 15:05:00,11.47,11.48,11.46,11.47,39946.0,9.2956,9.3037,9.2875,9.2956,39946.0
2016-01-08 15:10:00,11.48,11.48,11.44,11.46,75204.0,9.3037,9.3037,9.2713,9.2875,75204.0
2016-01-08 15:15:00,11.46,11.5,11.44,11.44,45343.0,9.2875,9.3199,9.2713,9.2713,45343.0
2016-01-08 15:20:00,11.44,11.48,11.44,11.46,68123.0,9.2713,9.3037,9.2713,9.2875,68123.0
2016-01-08 15:25:00,11.46,11.48,11.42,11.43,71730.0,9.2875,9.3037,9.2551,9.2632,71730.0
2016-01-08 15:30:00,11.43,11.45,11.38,11.41,108530.0,9.2632,9.2794,9.2227,9.247,108530.0
2016-01-08 15:35:00,11.41,11.42,11.34,11.35,165480.0,9.247,9.2551,9.1903,9.1984,165480.0
2016-01-08 15:40:00,11.35,11.36,11.3,11.31,274432.0,9.1984,9.2065,9.1578,9.1659,274432.0
2016-01-08 15:45:00,11.32,11.37,11.31,11.36,192239.0,9.1741,9.2146,9.1659,9.2065,192239.0
2016-01-08 15:50:00,11.35,11.38,11.34,11.35,278787.0,9.1984,9.2227,9.1903,9.1984,278787.0
2016-01-08 15:55:00,11.35,11.36,11.31,11.34,492702.0,9.1984,9.2065,9.1659,9.1903,492702.0
2016-01-11 09:30:00,11.33,11.37,11.29,11.33,106382.0,9.1822,9.2146,9.1497,9.1822,106382.0
2016-01-11 09:35:00,11.31,11.31,11.12,11.14,80404.0,9.1659,9.1659,9.012,9.0282,80404.0
2016-01-11 09:40:00,11.14,11.19,11.0,11.02,111340.0,9.0282,9.0687,8.9147,8.9309,111340.0
2016-01-11 09:45:00,11.01,11.06,11.0,11.0,223570.0,8.9228,8.9633,8.9147,8.9147,223570.0
2016-01-11 09:50:00,11.0,11.01,10.95,11.01,168596.0,8.9147,8.9228,8.8742,8.9228,168596.0
2016-01-11 09:55:00,11.01,11.04,10.9,10.91,57785.0,8.9228,8.9471,8.8337,8.8418,57785.0
2016-01-11 10:00:00,10.91,10.91,10.76,10.81,127792.0,8.8418,8.8418,8.7202,8.7607,127792.0
2016-01-11 10:05:00,10.82,10.82,10.74,10.79,77394.0,8.7688,8.7688,8.704,8.7445,77394.0
2016-01-11 10:10:00,10.8,10.84,10.79,10.84,62337.0,8.7526,8.785,8.7445,8.785,62337.0
2016-01-11 10:15:00,10.84,10.85,10.8,10.83,282225.0,8.785,8.7932,8.7526,8.7769,282225.0
2016-01-11 10:20:00,10.83,10.83,10.77,10.82,73054.0,8.7769,8.7769,8.7283,8.7688,73054.0
2016-01-11 10:25:00,10.81,10.86,10.78,10.8,126083.0,8.7607,8.8013,8.7364,8.7526,126083.0
2016-01-11 10:30:00,10.81,10.88,10.8,10.88,150342.0,8.7607,8.8175,8.7526,8.8175,150342.0
2016-01-11 10:35:00,10.88,10.88,10.74,10.75,54825.0,8.8175,8.8175,8.704,8.7121,54825.0
2016-01-11 10:40:00,10.75,10.8,10.74,10.79,241529.0,8.7121,8.7526,8.704,8.7445,241529.0
2016-01-11 10:45:00,10.79,10.79,10.65,10.7,108822.0,8.7445,8.7445,8.6311,8.6716,108822.0
2016-01-11 10:50:00,10.7,10.7,10.6,10.61,60884.0,8.6716,8.6716,8.5905,8.5986,60884.0
2016-01-11 10:55:00,10.61,10.61,10.51,10.55,90664.0,8.5986,8.5986,8.5176,8.55,90664.0
2016-01-11 11:00:00,10.55,10.56,10.5,10.51,136647.0,8.55,8.5581,8.5095,8.5176,136647.0
2016-01-11 11:05:00,10.51,10.55,10.44,10.55,78445.0,8.5176,8.55,8.4609,8.55,78445.0
2016-01-11 11:10:00,10.55,10.64,10.55,10.6,69413.0,8.55,8.623,8.55,8.5905,69413.0
2016-01-11 11:15:00,10.57,10.65,10.55,10.65,543908.0,8.5662,8.6311,8.55,8.6311,543908.0
2016-01-11 11:20:00,10.65,10.73,10.61,10.71,98668.0,8.6311,8.6959,8.5986,8.6797,98668.0
2016-01-11 11:25:00,10.72,10.73,10.65,10.67,61299.0,8.6878,8.6959,8.6311,8.6473,61299.0
2016-01-11 11:30:00,10.66,10.66,10.57,10.58,41177.0,8.6392,8.6392,8.5662,8.5743,41177.0
2016-01-11 11:35:00,10.57,10.61,10.5,10.52,110033.0,8.5662,8.5986,8.5095,8.5257,110033.0
2016-01-11 11:40:00,10.52,10.52,10.47,10.47,74037.0,8.5257,8.5257,8.4852,8.4852,74037.0
2016-01-11 11:45:00,10.47,10.47,10.43,10.44,111599.0,8.4852,8.4852,8.4528,8.4609,111599.0
2016-01-11 11:50:00,10.45,10.51,10.42,10.49,81251.0,8.469,8.5176,8.4447,8.5014,81251.0
2016-01-11 11:55:00,10.51,10.56,10.49,10.55,56945.0,8.5176,8.5581,8.5014,8.55,56945.0
2016-01-11 12:00:00,10.55,10.56,10.51,10.55,49587.0,8.55,8.5581,8.5176,8.55,49587.0
2016-01-11 12:05:00,10.54,10.56,10.51,10.55,47319.0,8.5419,8.5581,8.5176,8.55,47319.0
2016-01-11 12:10:00,10.54,10.58,10.54,10.54,28856.0,8.5419,8.5743,8.5419,8.5419,28856.0
2016-01-11 12:15:00,10.53,10.57,10.51,10.53,30257.0,8.5338,8.5662,8.5176,8.5338,30257.0
2016-01-11 12:20:00,10.52,10.52,10.5,10.52,29820.0,8.5257,8.5257,8.5095,8.5257,29820.0
2016-01-11 12:25:00,10.52,10.53,10.45,10.45,44980.0,8.5257,8.5338,8.469,8.469,44980.0
2016-01-11 12:30:00,10.46,10.51,10.45,10.51,57666.0,8.4771,8.5176,8.469,8.5176,57666.0
2016-01-11 12:35:00,10.51,10.54,10.46,10.49,53939.0,8.5176,8.5419,8.4771,8.5014,53939.0
2016-01-11 12:40:00,10.49,10.5,10.46,10.48,40666.0,8.5014,8.5095,8.4771,8.4933,40666.0
2016-01-11 12:45:00,10.47,10.5,10.46,10.5,25447.0,8.4852,8.5095,8.4771,8.5095,25447.0
2016-01-11 12:50:00,10.5,10.52,10.44,10.44,31192.0,8.5095,8.5257,8.4609,8.4609,31192.0
2016-01-11 12:55:00,10.44,10.46,10.37,10.37,79237.0,8.4609,8.4771,8.4041,8.4041,79237.0
2016-01-11 13:00:00,10.38,10.4,10.37,10.38,71104.0,8.4122,8.4285,8.4041,8.4122,71104.0
2016-01-11 13:05:00,10.38,10.39,10.35,10.36,50561.0,8.4122,8.4204,8.3879,8.396,50561.0
2016-01-11 13:10:00,10.36,10.36,10.26,10.3,108662.0,8.396,8.396,8.315,8.3474,108662.0
2016-01-11 13:15:00,10.29,10.31,10.27,10.31,71301.0,8.3393,8.3555,8.3231,8.3555,71301.0
2016-01-11 13:20:00,10.31,10.34,10.28,10.29,66249.0,8.3555,8.3798,8.3312,8.3393,66249.0
2016-01-11 13:25:00,10.28,10.32,10.25,10.27,55211.0,8.3312,8.3636,8.3069,8.3231,55211.0
2016-01-11 13:30:00,10.27,10.28,10.22,10.22,92795.0,8.3231,8.3312,8.2826,8.2826,92795.0
2016-01-11 13:35:00,10.22,10.27,10.21,10.27,57133.0,8.2826,8.3231,8.2745,8.3231,57133.0
2016-01-11 13:40:00,10.27,10.27,10.2,10.23,57649.0,8.3231,8.3231,8.2664,8.2907,57649.0
2016-01-11 13:45:00,10.23,10.24,10.2,10.2,42520.0,8.2907,8.2988,8.2664,8.2664,42520.0
2016-01-11 13:50:00,10.2,10.21,10.19,10.21,50342.0,8.2664,8.2745,8.2583,8.2745,50342.0
2016-01-11 13:55:00,10.21,10.21,10.2,10.21,43579.0,8.2745,8.2745,8.2664,8.2745,43579.0
2016-01-11 14:00:00,10.21,10.21,10.2,10.21,45625.0,8.2745,8.2745,8.2664,8.2745,45625.0
2016-01-11 14:05:00,10.2,10.23,10.2,10.22,74423.0,8.2664,8.2907,8.2664,8.2826,74423.0
2016-01-11 14:10:00,10.22,10.25,10.22,10.23,134418.0,8.2826,8.3069,8.2826,8.2907,134418.0
2016-01-11 14:15:00,10.23,10.3,10.23,10.29,354987.0,8.2907,8.3474,8.2907,8.3393,354987.0
2016-01-11 14:20:00,10.28,10.29,10.26,10.26,22249.0,8.3312,8.3393,8.315,8.315,22249.0
2016-01-11 14:25:00,10.26,10.27,10.26,10.27,54580.0,8.315,8.3231,8.315,8.3231,54580.0
2016-01-11 14:30:00,10.27,10.35,10.26,10.33,336299.0,8.3231,8.3879,8.315,8.3717,336299.0
2016-01-11 14:35:00,10.32,10.42,10.32,10.42,78001.0,8.3636,8.4447,8.3636,8.4447,78001.0
2016-01-11 14:40:00,10.43,10.44,10.42,10.43,116132.0,8.4528,8.4609,8.4447,8.4528,116132.0
2016-01-11 14:45:00,10.43,10.43,10.39,10.39,130669.0,8.4528,8.4528,8.4204,8.4204,130669.0
2016-01-11 14:50:00,10.4,10.4,10.32,10.34,135757.0,8.4285,8.4285,8.3636,8.3798,135757.0
2016-01-11 14:55:00,10.34,10.34,10.33,10.34,54009.0,8.3798,8.3798,8.3717,8.3798,54009.0
2016-01-11 15:00:00,10.34,10.34,10.28,10.29,137451.0,8.3798,8.3798,8.3312,8.3393,137451.0
2016-01-11 15:05:00,10.28,10.29,10.26,10.26,64808.0,8.3312,8.3393,8.315,8.315,64808.0
2016-01-11 15:10:00,10.26,10.27,10.2,10.22,161885.0,8.315,8.3231,8.2664,8.2826,161885.0
2016-01-11 15:15:00,10.21,10.22,10.18,10.21,127838.0,8.2745,8.2826,8.2502,8.2745,127838.0
2016-01-11 15:20:00,10.22,10.22,10.21,10.21,106582.0,8.2826,8.2826,8.2745,8.2745,106582.0
2016-01-11 15:25:00,10.21,10.22,10.2,10.2,85064.0,8.2745,8.2826,8.2664,8.2664,85064.0
2016-01-11 15:30:00,10.21,10.26,10.2,10.22,605770.0,8.2745,8.315,8.2664,8.2826,605770.0
2016-01-11 15:35:00,10.22,10.27,10.21,10.25,364835.0,8.2826,8.3231,8.2745,8.3069,364835.0
2016-01-11 15:40:00,10.25,10.29,10.25,10.25,198237.0,8.3069,8.3393,8.3069,8.3069,198237.0
2016-01-11 15:45:00,10.26,10.27,10.24,10.24,211610.0,8.315,8.3231,8.2988,8.2988,211610.0
2016-01-11 15:50:00,10.25,10.27,10.24,10.27,459675.0,8.3069,8.3231,8.2988,8.3231,459675.0
2016-01-11 15:55:00,10.27,10.27,10.23,10.24,410985.0,8.3231,8.3231,8.2907,8.2988,410985.0
2016-01-12 09:30:00,10.31,10.41,10.3,10.41,163904.0,8.3555,8.4366,8.3474,8.4366,163904.0
2016-01-12 09:35:00,10.42,10.58,10.37,10.58,103532.0,8.4447,8.5743,8.4041,8.5743,103532.0
2016-01-12 09:40:00,10.58,10.66,10.47,10.47,124126.0,8.5743,8.6392,8.4852,8.4852,124126.0
2016-01-12 09:45:00,10.47,10.5,10.44,10.46,108709.0,8.4852,8.5095,8.4609,8.4771,108709.0
2016-01-12 09:50:00,10.47,10.5,10.44,10.44,93910.0,8.4852,8.5095,8.4609,8.4609,93910.0
2016-01-12 09:55:00,10.44,10.44,10.35,10.35,122253.0,8.4609,8.4609,8.3879,8.3879,122253.0
2016-01-12 10:00:00,10.35,10.36,10.3,10.33,145642.0,8.3879,8.396,8.3474,8.3717,145642.0
2016-01-12 10:05:00,10.33,10.33,10.3,10.31,34028.0,8.3717,8.3717,8.3474,8.3555,34028.0
2016-01-12 10:10:00,10.31,10.33,10.27,10.27,137854.0,8.3555,8.3717,8.3231,8.3231,137854.0
2016-01-12 10:15:00,10.27,10.28,10.25,10.25,49254.0,8.3231,8.3312,8.3069,8.3069,49254.0
2016-01-12 10:20:00,10.25,10.26,10.2,10.2,86851.0,8.3069,8.315,8.2664,8.2664,86851.0
2016-01-12 10:25:00,10.2,10.21,10.04,10.05,188975.0,8.2664,8.2745,8.1367,8.1448,188975.0
2016-01-12 10:30:00,10.05,10.12,10.04,10.07,201748.0,8.1448,8.2015,8.1367,8.161,201748.0
2016-01-12 10:35:00,10.08,10.08,10.0,10.03,95142.0,8.1691,8.1691,8.1043,8.1286,95142.0
2016-01-12 10:40:00,10.04,10.04,9.97,10.04,151696.0,8.1367,8.1367,8.08,8.1367,151696.0
2016-01-12 10:45:00,10.04,10.06,10.0,10.01,79033.0,8.1367,8.1529,8.1043,8.1124,79033.0
2016-01-12 10:50:00,10.02,10.02,9.96,9.96,123816.0,8.1205,8.1205,8.0719,8.0719,123816.0
2016-01-12 10:55:00,9.96,10.01,9.96,9.97,135103.0,8.0719,8.1124,8.0719,8.08,135103.0
2016-01-12 11:00:00,9.97,10.08,9.95,10.06,214307.0,8.08,8.1691,8.0638,8.1529,214307.0
2016-01-12 11:05:00,10.05,10.08,10.03,10.08,129995.0,8.1448,8.1691,8.1286,8.1691,129995.0
2016-01-12 11:10:00,10.08,10.08,10.03,10.03,134885.0,8.1691,8.1691,8.1286,8.1286,134885.0
2016-01-12 11:15:00,10.04,10.1,10.03,10.05,150164.0,8.1367,8.1853,8.1286,8.1448,150164.0
2016-01-12 11:20:00,10.07,10.07,10.01,10.02,91505.0,8.161,8.161,8.1124,8.1205,91505.0
2016-01-12 11:25:00,10.01,10.02,9.99,10.0,88629.0,8.1124,8.1205,8.0962,8.1043,88629.0
2016-01-12 11:30:00,9.99,10.01,9.99,10.0,76454.0,8.0962,8.1124,8.0962,8.1043,76454.0
2016-01-12 11:35:00,10.0,10.0,9.97,9.98,70643.0,8.1043,8.1043,8.08,8.0881,70643.0
2016-01-12 11:40:00,9.98,10.0,9.97,10.0,59301.0,8.0881,8.1043,8.08,8.1043,59301.0
2016-01-12 11:45:00,10.0,10.03,9.99,10.02,109676.0,8.1043,8.1286,8.0962,8.1205,109676.0
2016-01-12 11:50:00,10.02,10.02,9.98,9.98,42686.0,8.1205,8.1205,8.0881,8.0881,42686.0
2016-01-12 11:55:00,9.98,9.99,9.98,9.98,38617.0,8.0881,8.0962,8.0881,8.0881,38617.0
2016-01-12 12:00:00,9.98,9.98,9.94,9.97,164856.0,8.0881,8.0881,8.0557,8.08,164856.0
2016-01-12 12:05:00,9.97,9.99,9.97,9.99,43312.0,8.08,8.0962,8.08,8.0962,43312.0
2016-01-12 12:10:00,9.99,9.99,9.94,9.95,33055.0,8.0962,8.0962,8.0557,8.0638,33055.0
2016-01-12 12:15:00,9.95,9.95,9.91,9.92,39357.0,8.0638,8.0638,8.0313,8.0395,39357.0
2016-01-12 12:20:00,9.92,9.92,9.89,9.89,121520.0,8.0395,8.0395,8.0151,8.0151,121520.0
2016-01-12 12:25:00,9.9,9.9,9.87,9.9,149190.0,8.0232,8.0232,7.9989,8.0232,149190.0
2016-01-12 12:30:00,9.9,9.92,9.89,9.92,188870.0,8.0232,8.0395,8.0151,8.0395,188870.0
2016-01-12 12:35:00,9.92,9.93,9.89,9.93,129808.0,8.0395,8.0476,8.0151,8.0476,129808.0
2016-01-12 12:40:00,9.93,9.93,9.92,9.93,53732.0,8.0476,8.0476,8.0395,8.0476,53732.0
2016-01-12 12:45:00,9.93,9.95,9.92,9.95,93370.0,8.0476,8.0638,8.0395,8.0638,93370.0
2016-01-12 12:50:00,9.95,10.0,9.93,10.0,85451.0,8.0638,8.1043,8.0476,8.1043,85451.0
2016-01-12 12:55:00,10.0,10.01,9.95,9.96,104715.0,8.1043,8.1124,8.0638,8.0719,104715.0
2016-01-12 13:00:00,9.96,10.0,9.96,9.99,66567.0,8.0719,8.1043,8.0719,8.0962,66567.0
2016-01-12 13:05:00,10.0,10.0,9.99,10.0,26403.0,8.1043,8.1043,8.0962,8.1043,26403.0
2016-01-12 13:10:00,10.0,10.05,9.99,10.05,65952.0,8.1043,8.1448,8.0962,8.1448,65952.0
2016-01-12 13:15:00,10.04,10.05,10.0,10.01,54591.0,8.1367,8.1448,8.1043,8.1124,54591.0
2016-01-12 13:20:00,10.0,10.01,9.99,10.0,53149.0,8.1043,8.1124,8.0962,8.1043,53149.0
2016-01-12 13:25:00,10.0,10.01,10.0,10.01,21753.0,8.1043,8.1124,8.1043,8.1124,21753.0
2016-01-12 13:30:00,10.01,10.01,9.99,10.0,58493.0,8.1124,8.1124,8.0962,8.1043,58493.0
2016-01-12 13:35:00,10.0,10.0,9.98,9.98,48078.0,8.1043,8.1043,8.0881,8.0881,48078.0
2016-01-12 13:40:00,9.99,9.99,9.96,9.96,59818.0,8.0962,8.0962,8.0719,8.0719,59818.0
2016-01-12 13:45:00,9.96,9.97,9.91,9.92,39435.0,8.0719,8.08,8.0313,8.0395,39435.0
2016-01-12 13:50:00,9.91,9.92,9.89,9.89,83094.0,8.0313,8.0395,8.0151,8.0151,83094.0
2016-01-12 13:55:00,9.89,9.94,9.87,9.94,88293.0,8.0151,8.0557,7.9989,8.0557,88293.0
2016-01-12 14:00:00,9.93,9.94,9.89,9.9,63208.0,8.0476,8.0557,8.0151,8.0232,63208.0
2016-01-12 14:05:00,9.9,9.92,9.89,9.92,65604.0,8.0232,8.0395,8.0151,8.0395,65604.0
2016-01-12 14:10:00,9.92,9.93,9.89,9.9,111141.0,8.0395,8.0476,8.0151,8.0232,111141.0
2016-01-12 14:15:00,9.89,9.89,9.88,9.88,24818.0,8.0151,8.0151,8.007,8.007,24818.0
2016-01-12 14:20:00,9.88,9.89,9.8,9.88,176553.0,8.007,8.0151,7.9422,8.007,176553.0
2016-01-12 14:25:00,9.88,9.91,9.86,9.9,141042.0,8.007,8.0313,7.9908,8.0232,141042.0
2016-01-12 14:30:00,9.89,9.91,9.87,9.91,65817.0,8.0151,8.0313,7.9989,8.0313,65817.0
2016-01-12 14:35:00,9.91,9.92,9.89,9.92,98790.0,8.0313,8.0395,8.0151,8.0395,98790.0
2016-01-12 14:40:00,9.92,9.93,9.88,9.89,70001.0,8.0395,8.0476,8.007,8.0151,70001.0
2016-01-12 14:45:00,9.88,9.9,9.88,9.88,57388.0,8.007,8.0232,8.007,8.007,57388.0
2016-01-12 14:50:00,9.88,9.92,9.88,9.92,105264.0,8.007,8.0395,8.007,8.0395,105264.0
2016-01-12 14:55:00,9.92,9.95,9.91,9.95,52748.0,8.0395,8.0638,8.0313,8.0638,52748.0
2016-01-12 15:00:00,9.95,9.96,9.93,9.94,72387.0,8.0638,8.0719,8.0476,8.0557,72387.0
2016-01-12 15:05:00,9.94,9.94,9.92,9.92,39136.0,8.0557,8.0557,8.0395,8.0395,39136.0
2016-01-12 15:10:00,9.92,9.93,9.92,9.93,46303.0,8.0395,8.0476,8.0395,8.0476,46303.0
2016-01-12 15:15:00,9.92,9.97,9.92,9.97,179344.0,8.0395,8.08,8.0395,8.08,179344.0
2016-01-12 15:20:00,9.97,9.99,9.96,9.98,139066.0,8.08,8.0962,8.0719,8.0881,139066.0
2016-01-12 15:25:00,9.97,9.98,9.92,9.92,86226.0,8.08,8.0881,8.0395,8.0395,86226.0
2016-01-12 15:30:00,9.92,9.93,9.86,9.87,175911.0,8.0395,8.0476,7.9908,7.9989,175911.0
2016-01-12 15:35:00,9.86,9.87,9.79,9.79,348114.0,7.9908,7.9989,7.9341,7.9341,348114.0
2016-01-12 15:40:00,9.79,9.9,9.79,9.88,453877.0,7.9341,8.0232,7.9341,8.007,453877.0
2016-01-12 15:45:00,9.88,9.91,9.87,9.91,217559.0,8.007,8.0313,7.9989,8.0313,217559.0
2016-01-12 15:50:00,9.91,9.93,9.9,9.93,329760.0,8.0313,8.0476,8.0232,8.0476,329760.0
2016-01-12 15:55:00,9.93,9.93,9.89,9.9,498563.0,8.0476,8.0476,8.0151,8.0232,498563.0
2016-01-13 09:30:00,10.04,10.19,10.04,10.09,145691.0,8.1367,8.2583,8.1367,8.1772,145691.0
2016-01-13 09:35:00,10.08,10.24,10.03,10.22,121763.0,8.1691,8.2988,8.1286,8.2826,121763.0
2016-01-13 09:40:00,10.22,10.27,10.18,10.2,101292.0,8.2826,8.3231,8.2502,8.2664,101292.0
2016-01-13 09:45:00,10.21,10.21,10.0,10.05,200517.0,8.2745,8.2745,8.1043,8.1448,200517.0
2016-01-13 09:50:00,10.05,10.06,9.89,9.96,139523.0,8.1448,8.1529,8.0151,8.0719,139523.0
2016-01-13 09:55:00,9.96,10.16,9.95,10.11,67780.0,8.0719,8.234,8.0638,8.1934,67780.0
2016-01-13 10:00:00,10.11,10.25,10.0,10.09,216210.0,8.1934,8.3069,8.1043,8.1772,216210.0
2016-01-13 10:05:00,10.09,10.09,10.01,10.08,88774.0,8.1772,8.1772,8.1124,8.1691,88774.0
2016-01-13 10:10:00,10.07,10.08,9.91,9.96,82153.0,8.161,8.1691,8.0313,8.0719,82153.0
2016-01-13 10:15:00,9.96,10.0,9.93,9.96,50041.0,8.0719,8.1043,8.0476,8.0719,50041.0
2016-01-13 10:20:00,9.95,9.97,9.8,9.8,188948.0,8.0638,8.08,7.9422,7.9422,188948.0
2016-01-13 10:25:00,9.81,9.83,9.75,9.77,163760.0,7.9503,7.9665,7.9017,7.9179,163760.0
2016-01-13 10:30:00,9.76,9.76,9.65,9.67,106094.0,7.9098,7.9098,7.8206,7.8368,106094.0
2016-01-13 10:35:00,9.67,9.68,9.58,9.59,108473.0,7.8368,7.8449,7.7639,7.772,108473.0
2016-01-13 10:40:00,9.6,9.71,9.58,9.7,137199.0,7.7801,7.8693,7.7639,7.8612,137199.0
2016-01-13 10:45:00,9.7,9.82,9.69,9.77,129638.0,7.8612,7.9584,7.8531,7.9179,129638.0
2016-01-13 10:50:00,9.77,9.86,9.74,9.76,93055.0,7.9179,7.9908,7.8936,7.9098,93055.0
2016-01-13 10:55:00,9.76,9.79,9.73,9.77,124416.0,7.9098,7.9341,7.8855,7.9179,124416.0
2016-01-13 11:00:00,9.77,9.82,9.74,9.77,73184.0,7.9179,7.9584,7.8936,7.9179,73184.0
2016-01-13 11:05:00,9.78,9.81,9.73,9.74,86537.0,7.926,7.9503,7.8855,7.8936,86537.0
2016-01-13 11:10:00,9.74,9.92,9.73,9.85,125416.0,7.8936,8.0395,7.8855,7.9827,125416.0
2016-01-13 11:15:00,9.85,9.95,9.84,9.94,68066.0,7.9827,8.0638,7.9746,8.0557,68066.0
2016-01-13 11:20:00,9.94,9.95,9.87,9.89,111866.0,8.0557,8.0638,7.9989,8.0151,111866.0
2016-01-13 11:25:00,9.9,9.9,9.84,9.88,90139.0,8.0232,8.0232,7.9746,8.007,90139.0
2016-01-13 11:30:00,9.87,9.91,9.82,9.86,124800.0,7.9989,8.0313,7.9584,7.9908,124800.0
2016-01-13 11:35:00,9.87,9.93,9.81,9.81,61468.0,7.9989,8.0476,7.9503,7.9503,61468.0
2016-01-13 11:40:00,9.81,9.86,9.72,9.72,73741.0,7.9503,7.9908,7.8774,7.8774,73741.0
2016-01-13 11:45:00,9.72,9.76,9.71,9.75,48768.0,7.8774,7.9098,7.8693,7.9017,48768.0
2016-01-13 11:50:00,9.75,9.8,9.75,9.8,64290.0,7.9017,7.9422,7.9017,7.9422,64290.0
2016-01-13 11:55:00,9.8,9.84,9.77,9.84,34042.0,7.9422,7.9746,7.9179,7.9746,34042.0
2016-01-13 12:00:00,9.85,9.87,9.8,9.83,48642.0,7.9827,7.9989,7.9422,7.9665,48642.0
2016-01-13 12:05:00,9.83,9.84,9.76,9.8,52235.0,7.9665,7.9746,7.9098,7.9422,52235.0
2016-01-13 12:10:00,9.79,9.86,9.78,9.81,37393.0,7.9341,7.9908,7.926,7.9503,37393.0
2016-01-13 12:15:00,9.8,9.84,9.78,9.8,48714.0,7.9422,7.9746,7.926,7.9422,48714.0
2016-01-13 12:20:00,9.8,9.86,9.79,9.86,50654.0,7.9422,7.9908,7.9341,7.9908,50654.0
2016-01-13 12:25:00,9.85,9.86,9.8,9.81,54133.0,7.9827,7.9908,7.9422,7.9503,54133.0
2016-01-13 12:30:00,9.82,9.83,9.8,9.81,34728.0,7.9584,7.9665,7.9422,7.9503,34728.0
2016-01-13 12:35:00,9.82,9.83,9.75,9.75,68023.0,7.9584,7.9665,7.9017,7.9017,68023.0
2016-01-13 12:40:00,9.75,9.77,9.72,9.77,81865.0,7.9017,7.9179,7.8774,7.9179,81865.0
2016-01-13 12:45:00,9.77,9.77,9.72,9.72,55164.0,7.9179,7.9179,7.8774,7.8774,55164.0
2016-01-13 12:50:00,9.72,9.73,9.66,9.66,47868.0,7.8774,7.8855,7.8287,7.8287,47868.0
2016-01-13 12:55:00,9.66,9.73,9.66,9.73,133521.0,7.8287,7.8855,7.8287,7.8855,133521.0
2016-01-13 13:00:00,9.73,9.78,9.72,9.78,63533.0,7.8855,7.926,7.8774,7.926,63533.0
2016-01-13 13:05:00,9.77,9.8,9.76,9.76,45024.0,7.9179,7.9422,7.9098,7.9098,45024.0
2016-01-13 13:10:00,9.76,9.78,9.74,9.76,33915.0,7.9098,7.926,7.8936,7.9098,33915.0
2016-01-13 13:15:00,9.76,9.77,9.73,9.73,50871.0,7.9098,7.9179,7.8855,7.8855,50871.0
2016-01-13 13:20:00,9.73,9.77,9.71,9.74,47467.0,7.8855,7.9179,7.8693,7.8936,47467.0
2016-01-13 13:25:00,9.75,9.75,9.69,9.7,64949.0,7.9017,7.9017,7.8531,7.8612,64949.0
2016-01-13 13:30:00,9.69,9.76,9.69,9.76,57215.0,7.8531,7.9098,7.8531,7.9098,57215.0
2016-01-13 13:35:00,9.75,9.79,9.7,9.7,100728.0,7.9017,7.9341,7.8612,7.8612,100728.0
2016-01-13 13:40:00,9.7,9.75,9.69,9.69,91020.0,7.8612,7.9017,7.8531,7.8531,91020.0
2016-01-13 13:45:00,9.69,9.75,9.67,9.71,104267.0,7.8531,7.9017,7.8368,7.8693,104267.0
2016-01-13 13:50:00,9.71,9.81,9.71,9.8,97971.0,7.8693,7.9503,7.8693,7.9422,97971.0
2016-01-13 13:55:00,9.81,9.82,9.77,9.78,76849.0,7.9503,7.9584,7.9179,7.926,76849.0
2016-01-13 14:00:00,9.77,9.84,9.77,9.8,86849.0,7.9179,7.9746,7.9179,7.9422,86849.0
2016-01-13 14:05:00,9.8,9.85,9.8,9.83,90008.0,7.9422,7.9827,7.9422,7.9665,90008.0
2016-01-13 14:10:00,9.84,9.94,9.83,9.94,66863.0,7.9746,8.0557,7.9665,8.0557,66863.0
2016-01-13 14:15:00,9.94,9.98,9.89,9.91,134463.0,8.0557,8.0881,8.0151,8.0313,134463.0
2016-01-13 14:20:00,9.9,9.95,9.9,9.94,57486.0,8.0232,8.0638,8.0232,8.0557,57486.0
2016-01-13 14:25:00,9.94,9.94,9.82,9.86,126648.0,8.0557,8.0557,7.9584,7.9908,126648.0
2016-01-13 14:30:00,9.87,9.91,9.82,9.84,84925.0,7.9989,8.0313,7.9584,7.9746,84925.0
2016-01-13 14:35:00,9.85,9.88,9.78,9.87,73265.0,7.9827,8.007,7.926,7.9989,73265.0
2016-01-13 14:40:00,9.88,9.88,9.83,9.84,65584.0,8.007,8.007,7.9665,7.9746,65584.0
2016-01-13 14:45:00,9.85,9.85,9.75,9.77,136344.0,7.9827,7.9827,7.9017,7.9179,136344.0
2016-01-13 14:50:00,9.77,9.81,9.75,9.79,111907.0,7.9179,7.9503,7.9017,7.9341,111907.0
2016-01-13 14:55:00,9.79,9.86,9.79,9.84,53664.0,7.9341,7.9908,7.9341,7.9746,53664.0
2016-01-13 15:00:00,9.85,9.88,9.84,9.87,67540.0,7.9827,8.007,7.9746,7.9989,67540.0
2016-01-13 15:05:00,9.87,9.87,9.82,9.84,51973.0,7.9989,7.9989,7.9584,7.9746,51973.0
2016-01-13 15:10:00,9.84,9.86,9.82,9.83,83594.0,7.9746,7.9908,7.9584,7.9665,83594.0
2016-01-13 15:15:00,9.83,9.87,9.81,9.85,94693.0,7.9665,7.9989,7.9503,7.9827,94693.0
2016-01-13 15:20:00,9.84,9.89,9.84,9.89,72356.0,7.9746,8.0151,7.9746,8.0151,72356.0
2016-01-13 15:25:00,9.89,9.92,9.88,9.91,115037.0,8.0151,8.0395,8.007,8.0313,115037.0
2016-01-13 15:30:00,9.9,9.93,9.89,9.92,109963.0,8.0232,8.0476,8.0151,8.0395,109963.0
2016-01-13 15:35:00,9.92,9.93,9.86,9.9,126791.0,8.0395,8.0476,7.9908,8.0232,126791.0
2016-01-13 15:40:00,9.9,9.9,9.84,9.87,212612.0,8.0232,8.0232,7.9746,7.9989,212612.0
2016-01-13 15:45:00,9.87,9.87,9.82,9.83,248584.0,7.9989,7.9989,7.9584,7.9665,248584.0
2016-01-13 15:50:00,9.83,9.83,9.8,9.82,320262.0,7.9665,7.9665,7.9422,7.9584,320262.0
2016-01-13 15:55:00,9.82,9.84,9.81,9.82,398731.0,7.9584,7.9746,7.9503,7.9584,398731.0
2016-01-14 09:30:00,9.87,9.9,9.79,9.84,98766.0,7.9989,8.0232,7.9341,7.9746,98766.0
2016-01-14 09:35:00,9.81,9.84,9.64,9.74,52043.0,7.9503,7.9746,7.8125,7.8936,52043.0
2016-01-14 09:40:00,9.74,9.91,9.71,9.9,65596.0,7.8936,8.0313,7.8693,8.0232,65596.0
2016-01-14 09:45:00,9.88,9.99,9.87,9.95,75322.0,8.007,8.0962,7.9989,8.0638,75322.0
2016-01-14 09:50:00,9.95,9.97,9.9,9.93,68241.0,8.0638,8.08,8.0232,8.0476,68241.0
2016-01-14 09:55:00,9.94,9.94,9.77,9.77,62870.0,8.0557,8.0557,7.9179,7.9179,62870.0
2016-01-14 10:00:00,9.78,9.82,9.75,9.78,60734.0,7.926,7.9584,7.9017,7.926,60734.0
2016-01-14 10:05:00,9.78,9.9,9.78,9.88,75400.0,7.926,8.0232,7.926,8.007,75400.0
2016-01-14 10:10:00,9.88,9.88,9.74,9.79,161071.0,8.007,8.007,7.8936,7.9341,161071.0
2016-01-14 10:15:00,9.79,9.93,9.77,9.91,124402.0,7.9341,8.0476,7.9179,8.0313,124402.0
2016-01-14 10:20:00,9.91,10.01,9.89,10.01,138415.0,8.0313,8.1124,8.0151,8.1124,138415.0
2016-01-14 10:25:00,10.0,10.16,9.97,10.15,120835.0,8.1043,8.234,8.08,8.2259,120835.0
2016-01-14 10:30:00,10.15,10.15,10.08,10.1,113996.0,8.2259,8.2259,8.1691,8.1853,113996.0
2016-01-14 10:35:00,10.1,10.14,10.01,10.01,88646.0,8.1853,8.2177,8.1124,8.1124,88646.0
2016-01-14 10:40:00,10.01,10.11,9.99,10.11,106261.0,8.1124,8.1934,8.0962,8.1934,106261.0
2016-01-14 10:45:00,10.1,10.21,10.06,10.21,201905.0,8.1853,8.2745,8.1529,8.2745,201905.0
2016-01-14 10:50:00,10.21,10.21,10.11,10.13,248273.0,8.2745,8.2745,8.1934,8.2096,248273.0
2016-01-14 10:55:00,10.14,10.19,10.13,10.19,49227.0,8.2177,8.2583,8.2096,8.2583,49227.0
2016-01-14 11:00:00,10.19,10.27,10.18,10.19,69969.0,8.2583,8.3231,8.2502,8.2583,69969.0
2016-01-14 11:05:00,10.18,10.18,10.08,10.12,60522.0,8.2502,8.2502,8.1691,8.2015,60522.0
2016-01-14 11:10:00,10.12,10.26,10.12,10.26,51948.0,8.2015,8.315,8.2015,8.315,51948.0
2016-01-14 11:15:00,10.26,10.32,10.23,10.24,173584.0,8.315,8.3636,8.2907,8.2988,173584.0
2016-01-14 11:20:00,10.24,10.25,10.2,10.23,41884.0,8.2988,8.3069,8.2664,8.2907,41884.0
2016-01-14 11:25:00,10.23,10.23,10.2,10.22,67747.0,8.2907,8.2907,8.2664,8.2826,67747.0
2016-01-14 11:30:00,10.22,10.28,10.2,10.2,123445.0,8.2826,8.3312,8.2664,8.2664,123445.0
2016-01-14 11:35:00,10.2,10.23,10.16,10.16,84661.0,8.2664,8.2907,8.234,8.234,84661.0
2016-01-14 11:40:00,10.16,10.21,10.14,10.16,95268.0,8.234,8.2745,8.2177,8.234,95268.0
2016-01-14 11:45:00,10.16,10.25,10.16,10.24,133808.0,8.234,8.3069,8.234,8.2988,133808.0
2016-01-14 11:50:00,10.24,10.3,10.24,10.26,39519.0,8.2988,8.3474,8.2988,8.315,39519.0
2016-01-14 11:55:00,10.26,10.3,10.23,10.28,57630.0,8.315,8.3474,8.2907,8.3312,57630.0
2016-01-14 12:00:00,10.29,10.37,10.28,10.36,52748.0,8.3393,8.4041,8.3312,8.396,52748.0
2016-01-14 12:05:00,10.36,10.42,10.36,10.39,61998.0,8.396,8.4447,8.396,8.4204,61998.0
2016-01-14 12:10:00,10.39,10.44,10.37,10.44,46991.0,8.4204,8.4609,8.4041,8.4609,46991.0
2016-01-14 12:15:00,10.44,10.49,10.43,10.47,76223.0,8.4609,8.5014,8.4528,8.4852,76223.0
2016-01-14 12:20:00,10.48,10.53,10.42,10.43,133804.0,8.4933,8.5338,8.4447,8.4528,133804.0
2016-01-14 12:25:00,10.43,10.44,10.41,10.43,40584.0,8.4528,8.4609,8.4366,8.4528,40584.0
2016-01-14 12:30:00,10.43,10.49,10.43,10.49,39298.0,8.4528,8.5014,8.4528,8.5014,39298.0
2016-01-14 12:35:00,10.49,10.49,10.44,10.44,43368.0,8.5014,8.5014,8.4609,8.4609,43368.0
2016-01-14 12:40:00,10.44,10.48,10.42,10.44,69559.0,8.4609,8.4933,8.4447,8.4609,69559.0
2016-01-14 12:45:00,10.44,10.45,10.38,10.43,58915.0,8.4609,8.469,8.4122,8.4528,58915.0
2016-01-14 12:50:00,10.44,10.49,10.4,10.49,57842.0,8.4609,8.5014,8.4285,8.5014,57842.0
2016-01-14 12:55:00,10.49,10.5,10.44,10.44,40493.0,8.5014,8.5095,8.4609,8.4609,40493.0
2016-01-14 13:00:00,10.43,10.47,10.42,10.45,81701.0,8.4528,8.4852,8.4447,8.469,81701.0
2016-01-14 13:05:00,10.44,10.5,10.44,10.47,38297.0,8.4609,8.5095,8.4609,8.4852,38297.0
2016-01-14 13:10:00,10.46,10.53,10.46,10.51,71929.0,8.4771,8.5338,8.4771,8.5176,71929.0
2016-01-14 13:15:00,10.5,10.52,10.47,10.47,68344.0,8.5095,8.5257,8.4852,8.4852,68344.0
2016-01-14 13:20:00,10.47,10.53,10.47,10.52,49684.0,8.4852,8.5338,8.4852,8.5257,49684.0
2016-01-14 13:25:00,10.52,10.54,10.48,10.51,38448.0,8.5257,8.5419,8.4933,8.5176,38448.0
2016-01-14 13:30:00,10.5,10.6,10.49,10.57,47587.0,8.5095,8.5905,8.5014,8.5662,47587.0
2016-01-14 13:35:00,10.56,10.6,10.5,10.54,40063.0,8.5581,8.5905,8.5095,8.5419,40063.0
2016-01-14 13:40:00,10.54,10.55,10.5,10.53,45779.0,8.5419,8.55,8.5095,8.5338,45779.0
2016-01-14 13:45:00,10.53,10.55,10.5,10.51,264715.0,8.5338,8.55,8.5095,8.5176,264715.0
2016-01-14 13:50:00,10.51,10.51,10.44,10.46,237028.0,8.5176,8.5176,8.4609,8.4771,237028.0
2016-01-14 13:55:00,10.45,10.49,10.44,10.45,57823.0,8.469,8.5014,8.4609,8.469,57823.0
2016-01-14 14:00:00,10.46,10.48,10.41,10.42,53475.0,8.4771,8.4933,8.4366,8.4447,53475.0
2016-01-14 14:05:00,10.42,10.47,10.37,10.45,95098.0,8.4447,8.4852,8.4041,8.469,95098.0
2016-01-14 14:10:00,10.45,10.47,10.4,10.4,95768.0,8.469,8.4852,8.4285,8.4285,95768.0
2016-01-14 14:15:00,10.4,10.47,10.39,10.39,67718.0,8.4285,8.4852,8.4204,8.4204,67718.0
2016-01-14 14:20:00,10.39,10.4,10.36,10.37,76710.0,8.4204,8.4285,8.396,8.4041,76710.0
2016-01-14 14:25:00,10.38,10.4,10.36,10.4,70376.0,8.4122,8.4285,8.396,8.4285,70376.0
2016-01-14 14:30:00,10.39,10.4,10.32,10.36,103777.0,8.4204,8.4285,8.3636,8.396,103777.0
2016-01-14 14:35:00,10.37,10.37,10.31,10.33,106001.0,8.4041,8.4041,8.3555,8.3717,106001.0
2016-01-14 14:40:00,10.33,10.33,10.27,10.31,112909.0,8.3717,8.3717,8.3231,8.3555,112909.0
2016-01-14 14:45:00,10.32,10.38,10.31,10.37,61579.0,8.3636,8.4122,8.3555,8.4041,61579.0
2016-01-14 14:50:00,10.36,10.39,10.33,10.39,96604.0,8.396,8.4204,8.3717,8.4204,96604.0
2016-01-14 14:55:00,10.4,10.4,10.37,10.39,116140.0,8.4285,8.4285,8.4041,8.4204,116140.0
2016-01-14 15:00:00,10.39,10.4,10.37,10.38,110358.0,8.4204,8.4285,8.4041,8.4122,110358.0
2016-01-14 15:05:00,10.39,10.4,10.35,10.38,122346.0,8.4204,8.4285,8.3879,8.4122,122346.0
2016-01-14 15:10:00,10.38,10.41,10.37,10.41,73840.0,8.4122,8.4366,8.4041,8.4366,73840.0
2016-01-14 15:15:00,10.41,10.46,10.41,10.45,77233.0,8.4366,8.4771,8.4366,8.469,77233.0
2016-01-14 15:20:00,10.45,10.53,10.45,10.53,78394.0,8.469,8.5338,8.469,8.5338,78394.0
2016-01-14 15:25:00,10.52,10.53,10.45,10.46,175770.0,8.5257,8.5338,8.469,8.4771,175770.0
2016-01-14 15:30:00,10.46,10.46,10.39,10.4,123002.0,8.4771,8.4771,8.4204,8.4285,123002.0
2016-01-14 15:35:00,10.4,10.49,10.4,10.49,157443.0,8.4285,8.5014,8.4285,8.5014,157443.0
2016-01-14 15:40:00,10.49,10.58,10.48,10.58,204107.0,8.5014,8.5743,8.4933,8.5743,204107.0
2016-01-14 15:45:00,10.58,10.58,10.48,10.51,249655.0,8.5743,8.5743,8.4933,8.5176,249655.0
2016-01-14 15:50:00,10.5,10.52,10.46,10.47,214381.0,8.5095,8.5257,8.4771,8.4852,214381.0
2016-01-14 15:55:00,10.47,10.49,10.46,10.47,335419.0,8.4852,8.5014,8.4771,8.4852,335419.0
2016-01-15 09:30:00,10.14,10.18,10.08,10.16,267330.0,8.2177,8.2502,8.1691,8.234,267330.0
2016-01-15 09:35:00,10.17,10.24,10.07,10.1,66314.0,8.2421,8.2988,8.161,8.1853,66314.0
2016-01-15 09:40:00,10.11,10.11,10.01,10.03,43083.0,8.1934,8.1934,8.1124,8.1286,43083.0
2016-01-15 09:45:00,10.03,10.12,10.02,10.09,44837.0,8.1286,8.2015,8.1205,8.1772,44837.0
2016-01-15 09:50:00,10.08,10.08,9.98,10.0,101715.0,8.1691,8.1691,8.0881,8.1043,101715.0
2016-01-15 09:55:00,9.99,10.0,9.87,9.88,42466.0,8.0962,8.1043,7.9989,8.007,42466.0
2016-01-15 10:00:00,9.89,9.93,9.84,9.84,64533.0,8.0151,8.0476,7.9746,7.9746,64533.0
2016-01-15 10:05:00,9.84,9.96,9.82,9.94,54214.0,7.9746,8.0719,7.9584,8.0557,54214.0
2016-01-15 10:10:00,9.95,9.96,9.86,9.87,57732.0,8.0638,8.0719,7.9908,7.9989,57732.0
2016-01-15 10:15:00,9.87,9.91,9.84,9.9,44702.0,7.9989,8.0313,7.9746,8.0232,44702.0
2016-01-15 10:20:00,9.89,9.96,9.88,9.95,64325.0,8.0151,8.0719,8.007,8.0638,64325.0
2016-01-15 10:25:00,9.96,9.98,9.91,9.91,26380.0,8.0719,8.0881,8.0313,8.0313,26380.0
2016-01-15 10:30:00,9.91,9.95,9.86,9.88,49575.0,8.0313,8.0638,7.9908,8.007,49575.0
2016-01-15 10:35:00,9.88,9.9,9.8,9.84,57067.0,8.007,8.0232,7.9422,7.9746,57067.0
2016-01-15 10:40:00,9.84,9.86,9.79,9.85,82607.0,7.9746,7.9908,7.9341,7.9827,82607.0
2016-01-15 10:45:00,9.85,9.93,9.83,9.93,39973.0,7.9827,8.0476,7.9665,8.0476,39973.0
2016-01-15 10:50:00,9.94,9.95,9.9,9.91,40602.0,8.0557,8.0638,8.0232,8.0313,40602.0
2016-01-15 10:55:00,9.91,9.91,9.84,9.84,41667.0,8.0313,8.0313,7.9746,7.9746,41667.0
2016-01-15 11:00:00,9.84,9.87,9.81,9.84,58346.0,7.9746,7.9989,7.9503,7.9746,58346.0
2016-01-15 11:05:00,9.84,9.89,9.83,9.86,45037.0,7.9746,8.0151,7.9665,7.9908,45037.0
2016-01-15 11:10:00,9.86,9.88,9.8,9.88,45710.0,7.9908,8.007,7.9422,8.007,45710.0
2016-01-15 11:15:00,9.88,9.93,9.83,9.85,55767.0,8.007,8.0476,7.9665,7.9827,55767.0
2016-01-15 11:20:00,9.86,9.9,9.86,9.87,62392.0,7.9908,8.0232,7.9908,7.9989,62392.0
2016-01-15 11:25:00,9.86,9.92,9.86,9.92,57300.0,7.9908,8.0395,7.9908,8.0395,57300.0
2016-01-15 11:30:00,9.91,9.94,9.9,9.91,39962.0,8.0313,8.0557,8.0232,8.0313,39962.0
2016-01-15 11:35:00,9.91,9.91,9.87,9.89,46889.0,8.0313,8.0313,7.9989,8.0151,46889.0
2016-01-15 11:40:00,9.89,9.89,9.82,9.84,33953.0,8.0151,8.0151,7.9584,7.9746,33953.0
2016-01-15 11:45:00,9.83,9.89,9.82,9.84,29101.0,7.9665,8.0151,7.9584,7.9746,29101.0
2016-01-15 11:50:00,9.83,9.86,9.79,9.79,28968.0,7.9665,7.9908,7.9341,7.9341,28968.0
2016-01-15 11:55:00,9.78,9.82,9.75,9.78,75834.0,7.926,7.9584,7.9017,7.926,75834.0
2016-01-15 12:00:00,9.76,9.78,9.71,9.72,38236.0,7.9098,7.926,7.8693,7.8774,38236.0
2016-01-15 12:05:00,9.71,9.75,9.69,9.75,37172.0,7.8693,7.9017,7.8531,7.9017,37172.0
2016-01-15 12:10:00,9.75,9.75,9.69,9.71,48954.0,7.9017,7.9017,7.8531,7.8693,48954.0
2016-01-15 12:15:00,9.71,9.72,9.66,9.67,42205.0,7.8693,7.8774,7.8287,7.8368,42205.0
2016-01-15 12:20:00,9.68,9.7,9.64,9.67,44421.0,7.8449,7.8612,7.8125,7.8368,44421.0
2016-01-15 12:25:00,9.66,9.7,9.66,9.68,26369.0,7.8287,7.8612,7.8287,7.8449,26369.0
2016-01-15 12:30:00,9.69,9.7,9.6,9.63,53260.0,7.8531,7.8612,7.7801,7.8044,53260.0
2016-01-15 12:35:00,9.62,9.63,9.6,9.6,55400.0,7.7963,7.8044,7.7801,7.7801,55400.0
2016-01-15 12:40:00,9.61,9.61,9.55,9.59,66624.0,7.7882,7.7882,7.7396,7.772,66624.0
2016-01-15 12:45:00,9.59,9.62,9.58,9.59,56605.0,7.772,7.7963,7.7639,7.772,56605.0
2016-01-15 12:50:00,9.59,9.59,9.52,9.55,45761.0,7.772,7.772,7.7153,7.7396,45761.0
2016-01-15 12:55:00,9.55,9.61,9.55,9.61,36912.0,7.7396,7.7882,7.7396,7.7882,36912.0
2016-01-15 13:00:00,9.61,9.62,9.56,9.6,40279.0,7.7882,7.7963,7.7477,7.7801,40279.0
2016-01-15 13:05:00,9.6,9.6,9.53,9.58,43842.0,7.7801,7.7801,7.7234,7.7639,43842.0
2016-01-15 13:10:00,9.58,9.67,9.57,9.66,58316.0,7.7639,7.8368,7.7558,7.8287,58316.0
2016-01-15 13:15:00,9.65,9.72,9.65,9.72,37585.0,7.8206,7.8774,7.8206,7.8774,37585.0
2016-01-15 13:20:00,9.72,9.82,9.72,9.79,117035.0,7.8774,7.9584,7.8774,7.9341,117035.0
2016-01-15 13:25:00,9.8,9.83,9.77,9.78,76136.0,7.9422,7.9665,7.9179,7.926,76136.0
2016-01-15 13:30:00,9.78,9.78,9.75,9.78,41689.0,7.926,7.926,7.9017,7.926,41689.0
2016-01-15 13:35:00,9.79,9.81,9.78,9.81,45880.0,7.9341,7.9503,7.926,7.9503,45880.0
2016-01-15 13:40:00,9.81,9.89,9.81,9.89,38770.0,7.9503,8.0151,7.9503,8.0151,38770.0
2016-01-15 13:45:00,9.89,9.89,9.81,9.82,38529.0,8.0151,8.0151,7.9503,7.9584,38529.0
2016-01-15 13:50:00,9.83,9.87,9.82,9.82,58438.0,7.9665,7.9989,7.9584,7.9584,58438.0
2016-01-15 13:55:00,9.82,9.83,9.78,9.8,58978.0,7.9584,7.9665,7.926,7.9422,58978.0
2016-01-15 14:00:00,9.81,9.83,9.76,9.77,40263.0,7.9503,7.9665,7.9098,7.9179,40263.0
2016-01-15 14:05:00,9.77,9.8,9.76,9.77,30207.0,7.9179,7.9422,7.9098,7.9179,30207.0
2016-01-15 14:10:00,9.77,9.81,9.74,9.79,58287.0,7.9179,7.9503,7.8936,7.9341,58287.0
2016-01-15 14:15:00,9.79,9.82,9.76,9.82,37737.0,7.9341,7.9584,7.9098,7.9584,37737.0
2016-01-15 14:20:00,9.81,9.83,9.78,9.8,51463.0,7.9503,7.9665,7.926,7.9422,51463.0
2016-01-15 14:25:00,9.81,9.81,9.77,9.78,45326.0,7.9503,7.9503,7.9179,7.926,45326.0
2016-01-15 14:30:00,9.78,9.84,9.77,9.8,52538.0,7.926,7.9746,7.9179,7.9422,52538.0
2016-01-15 14:35:00,9.79,9.85,9.79,9.84,37561.0,7.9341,7.9827,7.9341,7.9746,37561.0
2016-01-15 14:40:00,9.84,9.87,9.82,9.86,61629.0,7.9746,7.9989,7.9584,7.9908,61629.0
2016-01-15 14:45:00,9.86,9.87,9.83,9.84,36658.0,7.9908,7.9989,7.9665,7.9746,36658.0
2016-01-15 14:50:00,9.84,9.91,9.83,9.9,42596.0,7.9746,8.0313,7.9665,8.0232,42596.0
2016-01-15 14:55:00,9.9,10.0,9.9,9.98,60249.0,8.0232,8.1043,8.0232,8.0881,60249.0
2016-01-15 15:00:00,9.98,9.99,9.92,9.96,67811.0,8.0881,8.0962,8.0395,8.0719,67811.0
2016-01-15 15:05:00,9.96,10.0,9.94,9.99,74436.0,8.0719,8.1043,8.0557,8.0962,74436.0
2016-01-15 15:10:00,9.98,9.99,9.93,9.96,84370.0,8.0881,8.0962,8.0476,8.0719,84370.0
2016-01-15 15:15:00,9.95,9.97,9.91,9.94,93267.0,8.0638,8.08,8.0313,8.0557,93267.0
2016-01-15 15:20:00,9.94,10.06,9.93,10.05,176946.0,8.0557,8.1529,8.0476,8.1448,176946.0
2016-01-15 15:25:00,10.05,10.12,10.04,10.09,192974.0,8.1448,8.2015,8.1367,8.1772,192974.0
2016-01-15 15:30:00,10.08,10.14,10.05,10.11,157986.0,8.1691,8.2177,8.1448,8.1934,157986.0
2016-01-15 15:35:00,10.1,10.15,10.06,10.1,292191.0,8.1853,8.2259,8.1529,8.1853,292191.0
2016-01-15 15:40:00,10.09,10.13,10.07,10.12,248103.0,8.1772,8.2096,8.161,8.2015,248103.0
2016-01-15 15:45:00,10.13,10.17,10.11,10.16,319050.0,8.2096,8.2421,8.1934,8.234,319050.0
2016-01-15 15:50:00,10.15,10.16,10.13,10.13,161801.0,8.2259,8.234,8.2096,8.2096,161801.0
2016-01-15 15:55:00,10.13,10.14,10.1,10.12,412166.0,8.2096,8.2177,8.1853,8.2015,412166.0
2016-01-19 09:30:00,10.22,10.24,10.15,10.19,90975.0,8.2826,8.2988,8.2259,8.2583,90975.0
2016-01-19 09:35:00,10.19,10.21,10.1,10.14,123546.0,8.2583,8.2745,8.1853,8.2177,123546.0
2016-01-19 09:40:00,10.14,10.14,9.97,9.99,63207.0,8.2177,8.2177,8.08,8.0962,63207.0
2016-01-19 09:45:00,9.99,10.12,9.99,10.09,85399.0,8.0962,8.2015,8.0962,8.1772,85399.0
2016-01-19 09:50:00,10.09,10.18,10.05,10.16,55916.0,8.1772,8.2502,8.1448,8.234,55916.0
2016-01-19 09:55:00,10.16,10.4,10.15,10.36,101668.0,8.234,8.4285,8.2259,8.396,101668.0
2016-01-19 10:00:00,10.34,10.4,10.25,10.27,92438.0,8.3798,8.4285,8.3069,8.3231,92438.0
2016-01-19 10:05:00,10.27,10.34,10.22,10.23,53537.0,8.3231,8.3798,8.2826,8.2907,53537.0
2016-01-19 10:10:00,10.22,10.25,10.17,10.19,60435.0,8.2826,8.3069,8.2421,8.2583,60435.0
2016-01-19 10:15:00,10.16,10.2,10.12,10.15,63811.0,8.234,8.2664,8.2015,8.2259,63811.0
2016-01-19 10:20:00,10.14,10.25,10.14,10.25,72236.0,8.2177,8.3069,8.2177,8.3069,72236.0
2016-01-19 10:25:00,10.25,10.27,10.2,10.27,40339.0,8.3069,8.3231,8.2664,8.3231,40339.0
2016-01-19 10:30:00,10.27,10.32,10.24,10.24,47705.0,8.3231,8.3636,8.2988,8.2988,47705.0
2016-01-19 10:35:00,10.24,10.27,10.19,10.2,39267.0,8.2988,8.3231,8.2583,8.2664,39267.0
2016-01-19 10:40:00,10.2,10.23,10.19,10.2,41578.0,8.2664,8.2907,8.2583,8.2664,41578.0
2016-01-19 10:45:00,10.2,10.34,10.19,10.33,114958.0,8.2664,8.3798,8.2583,8.3717,114958.0
2016-01-19 10:50:00,10.33,10.35,10.2,10.22,71111.0,8.3717,8.3879,8.2664,8.2826,71111.0
2016-01-19 10:55:00,10.21,10.25,10.21,10.21,92437.0,8.2745,8.3069,8.2745,8.2745,92437.0
2016-01-19 11:00:00,10.21,10.26,10.2,10.23,65465.0,8.2745,8.315,8.2664,8.2907,65465.0
2016-01-19 11:05:00,10.23,10.24,10.2,10.22,73972.0,8.2907,8.2988,8.2664,8.2826,73972.0
2016-01-19 11:10:00,10.21,10.28,10.2,10.25,107867.0,8.2745,8.3312,8.2664,8.3069,107867.0
2016-01-19 11:15:00,10.25,10.27,10.14,10.16,48651.0,8.3069,8.3231,8.2177,8.234,48651.0
2016-01-19 11:20:00,10.17,10.17,10.12,10.13,61425.0,8.2421,8.2421,8.2015,8.2096,61425.0
2016-01-19 11:25:00,10.12,10.19,10.12,10.13,69846.0,8.2015,8.2583,8.2015,8.2096,69846.0
2016-01-19 11:30:00,10.14,10.19,10.13,10.15,38128.0,8.2177,8.2583,8.2096,8.2259,38128.0
2016-01-19 11:35:00,10.15,10.15,10.04,10.07,70757.0,8.2259,8.2259,8.1367,8.161,70757.0
2016-01-19 11:40:00,10.06,10.09,10.02,10.04,144835.0,8.1529,8.1772,8.1205,8.1367,144835.0
2016-01-19 11:45:00,10.05,10.13,10.05,10.09,64008.0,8.1448,8.2096,8.1448,8.1772,64008.0
2016-01-19 11:50:00,10.1,10.1,10.02,10.04,48079.0,8.1853,8.1853,8.1205,8.1367,48079.0
2016-01-19 11:55:00,10.04,10.08,10.03,10.04,95574.0,8.1367,8.1691,8.1286,8.1367,95574.0
2016-01-19 12:00:00,10.05,10.1,10.04,10.07,83341.0,8.1448,8.1853,8.1367,8.161,83341.0
2016-01-19 12:05:00,10.08,10.08,10.05,10.05,167875.0,8.1691,8.1691,8.1448,8.1448,167875.0
2016-01-19 12:10:00,10.05,10.08,10.02,10.02,38551.0,8.1448,8.1691,8.1205,8.1205,38551.0
2016-01-19 12:15:00,10.02,10.03,9.99,10.03,48413.0,8.1205,8.1286,8.0962,8.1286,48413.0
2016-01-19 12:20:00,10.03,10.08,10.01,10.06,133400.0,8.1286,8.1691,8.1124,8.1529,133400.0
2016-01-19 12:25:00,10.07,10.1,10.05,10.09,66852.0,8.161,8.1853,8.1448,8.1772,66852.0
2016-01-19 12:30:00,10.08,10.13,10.07,10.11,47810.0,8.1691,8.2096,8.161,8.1934,47810.0
2016-01-19 12:35:00,10.1,10.12,10.06,10.06,41612.0,8.1853,8.2015,8.1529,8.1529,41612.0
2016-01-19 12:40:00,10.06,10.11,10.04,10.08,59084.0,8.1529,8.1934,8.1367,8.1691,59084.0
2016-01-19 12:45:00,10.09,10.11,10.04,10.06,70987.0,8.1772,8.1934,8.1367,8.1529,70987.0
2016-01-19 12:50:00,10.07,10.08,10.05,10.06,48090.0,8.161,8.1691,8.1448,8.1529,48090.0
2016-01-19 12:55:00,10.06,10.09,10.05,10.07,27331.0,8.1529,8.1772,8.1448,8.161,27331.0
2016-01-19 13:00:00,10.07,10.13,10.06,10.13,87790.0,8.161,8.2096,8.1529,8.2096,87790.0
2016-01-19 13:05:00,10.13,10.14,10.09,10.09,60841.0,8.2096,8.2177,8.1772,8.1772,60841.0
2016-01-19 13:10:00,10.09,10.16,10.09,10.1,50057.0,8.1772,8.234,8.1772,8.1853,50057.0
2016-01-19 13:15:00,10.1,10.15,10.08,10.15,64700.0,8.1853,8.2259,8.1691,8.2259,64700.0
2016-01-19 13:20:00,10.15,10.15,10.09,10.12,50016.0,8.2259,8.2259,8.1772,8.2015,50016.0
2016-01-19 13:25:00,10.11,10.12,10.06,10.12,22673.0,8.1934,8.2015,8.1529,8.2015,22673.0
2016-01-19 13:30:00,10.13,10.13,10.06,10.09,47261.0,8.2096,8.2096,8.1529,8.1772,47261.0
2016-01-19 13:35:00,10.1,10.11,10.07,10.1,36961.0,8.1853,8.1934,8.161,8.1853,36961.0
2016-01-19 13:40:00,10.11,10.13,10.07,10.07,37780.0,8.1934,8.2096,8.161,8.161,37780.0
2016-01-19 13:45:00,10.08,10.13,10.08,10.12,36282.0,8.1691,8.2096,8.1691,8.2015,36282.0
2016-01-19 13:50:00,10.12,10.12,10.01,10.04,47188.0,8.2015,8.2015,8.1124,8.1367,47188.0
2016-01-19 13:55:00,10.04,10.09,10.03,10.08,67310.0,8.1367,8.1772,8.1286,8.1691,67310.0
2016-01-19 14:00:00,10.08,10.11,10.07,10.11,76284.0,8.1691,8.1934,8.161,8.1934,76284.0
2016-01-19 14:05:00,10.12,10.12,10.04,10.04,79999.0,8.2015,8.2015,8.1367,8.1367,79999.0
2016-01-19 14:10:00,10.04,10.05,10.0,10.01,37724.0,8.1367,8.1448,8.1043,8.1124,37724.0
2016-01-19 14:15:00,10.01,10.04,10.0,10.02,68344.0,8.1124,8.1367,8.1043,8.1205,68344.0
2016-01-19 14:20:00,10.03,10.03,10.0,10.02,56741.0,8.1286,8.1286,8.1043,8.1205,56741.0
2016-01-19 14:25:00,10.01,10.04,10.0,10.04,34998.0,8.1124,8.1367,8.1043,8.1367,34998.0
2016-01-19 14:30:00,10.03,10.04,10.0,10.01,36441.0,8.1286,8.1367,8.1043,8.1124,36441.0
2016-01-19 14:35:00,10.01,10.01,9.94,9.97,52402.0,8.1124,8.1124,8.0557,8.08,52402.0
2016-01-19 14:40:00,9.97,9.98,9.92,9.93,59304.0,8.08,8.0881,8.0395,8.0476,59304.0
2016-01-19 14:45:00,9.93,9.93,9.86,9.89,62337.0,8.0476,8.0476,7.9908,8.0151,62337.0
2016-01-19 14:50:00,9.89,9.94,9.88,9.94,59356.0,8.0151,8.0557,8.007,8.0557,59356.0
2016-01-19 14:55:00,9.94,9.99,9.93,9.98,70620.0,8.0557,8.0962,8.0476,8.0881,70620.0
2016-01-19 15:00:00,9.98,10.0,9.95,9.99,91634.0,8.0881,8.1043,8.0638,8.0962,91634.0
2016-01-19 15:05:00,9.99,10.0,9.96,9.97,61146.0,8.0962,8.1043,8.0719,8.08,61146.0
2016-01-19 15:10:00,9.97,9.99,9.94,9.96,105332.0,8.08,8.0962,8.0557,8.0719,105332.0
2016-01-19 15:15:00,9.96,9.98,9.93,9.97,82616.0,8.0719,8.0881,8.0476,8.08,82616.0
2016-01-19 15:20:00,9.96,10.0,9.95,9.98,103806.0,8.0719,8.1043,8.0638,8.0881,103806.0
2016-01-19 15:25:00,9.99,10.05,9.98,10.03,78465.0,8.0962,8.1448,8.0881,8.1286,78465.0
2016-01-19 15:30:00,10.04,10.07,10.01,10.02,150237.0,8.1367,8.161,8.1124,8.1205,150237.0
2016-01-19 15:35:00,10.03,10.07,10.02,10.04,86039.0,8.1286,8.161,8.1205,8.1367,86039.0
2016-01-19 15:40:00,10.04,10.08,10.02,10.06,170787.0,8.1367,8.1691,8.1205,8.1529,170787.0
2016-01-19 15:45:00,10.07,10.1,10.05,10.09,185640.0,8.161,8.1853,8.1448,8.1772,185640.0
2016-01-19 15:50:00,10.09,10.09,10.05,10.05,102006.0,8.1772,8.1772,8.1448,8.1448,102006.0
2016-01-19 15:55:00,10.06,10.06,10.02,10.04,393952.0,8.1529,8.1529,8.1205,8.1367,393952.0
2016-01-20 09:30:00,9.71,9.77,9.62,9.67,180377.0,7.8693,7.9179,7.7963,7.8368,180377.0
2016-01-20 09:35:00,9.68,9.68,9.6,9.61,88645.0,7.8449,7.8449,7.7801,7.7882,88645.0
2016-01-20 09:40:00,9.62,9.62,9.51,9.51,166119.0,7.7963,7.7963,7.7072,7.7072,166119.0
2016-01-20 09:45:00,9.52,9.72,9.41,9.69,323598.0,7.7153,7.8774,7.6261,7.8531,323598.0
2016-01-20 09:50:00,9.69,9.76,9.57,9.57,118405.0,7.8531,7.9098,7.7558,7.7558,118405.0
2016-01-20 09:55:00,9.58,9.58,9.47,9.53,116778.0,7.7639,7.7639,7.6748,7.7234,116778.0
2016-01-20 10:00:00,9.52,9.57,9.45,9.47,116778.0,7.7153,7.7558,7.6586,7.6748,116778.0
2016-01-20 10:05:00,9.46,9.53,9.37,9.39,143366.0,7.6667,7.7234,7.5937,7.6099,143366.0
2016-01-20 10:10:00,9.39,9.42,9.34,9.38,73034.0,7.6099,7.6342,7.5694,7.6018,73034.0
2016-01-20 10:15:00,9.38,9.39,9.32,9.33,95002.0,7.6018,7.6099,7.5532,7.5613,95002.0
2016-01-20 10:20:00,9.33,9.33,9.2,9.22,118507.0,7.5613,7.5613,7.4559,7.4722,118507.0
2016-01-20 10:25:00,9.22,9.32,9.21,9.27,99107.0,7.4722,7.5532,7.464,7.5127,99107.0
2016-01-20 10:30:00,9.27,9.29,9.25,9.27,124071.0,7.5127,7.5289,7.4965,7.5127,124071.0
2016-01-20 10:35:00,9.26,9.27,9.19,9.2,104751.0,7.5046,7.5127,7.4478,7.4559,104751.0
2016-01-20 10:40:00,9.2,9.22,9.16,9.19,130806.0,7.4559,7.4722,7.4235,7.4478,130806.0
2016-01-20 10:45:00,9.19,9.2,9.11,9.15,79160.0,7.4478,7.4559,7.383,7.4154,79160.0
2016-01-20 10:50:00,9.16,9.17,9.08,9.08,260394.0,7.4235,7.4316,7.3587,7.3587,260394.0
2016-01-20 10:55:00,9.08,9.11,9.06,9.07,77588.0,7.3587,7.383,7.3425,7.3506,77588.0
2016-01-20 11:00:00,9.08,9.14,9.06,9.11,118030.0,7.3587,7.4073,7.3425,7.383,118030.0
2016-01-20 11:05:00,9.11,9.16,9.11,9.11,66617.0,7.383,7.4235,7.383,7.383,66617.0
2016-01-20 11:10:00,9.11,9.14,9.09,9.1,119019.0,7.383,7.4073,7.3668,7.3749,119019.0
2016-01-20 11:15:00,9.1,9.11,9.05,9.06,139686.0,7.3749,7.383,7.3344,7.3425,139686.0
2016-01-20 11:20:00,9.06,9.06,9.01,9.02,77928.0,7.3425,7.3425,7.302,7.3101,77928.0
2016-01-20 11:25:00,9.01,9.09,9.0,9.07,160597.0,7.302,7.3668,7.2939,7.3506,160597.0
2016-01-20 11:30:00,9.07,9.09,9.05,9.07,73880.0,7.3506,7.3668,7.3344,7.3506,73880.0
2016-01-20 11:35:00,9.06,9.1,9.05,9.09,80668.0,7.3425,7.3749,7.3344,7.3668,80668.0
2016-01-20 11:40:00,9.09,9.11,9.06,9.07,120252.0,7.3668,7.383,7.3425,7.3506,120252.0
2016-01-20 11:45:00,9.06,9.06,9.02,9.04,84948.0,7.3425,7.3425,7.3101,7.3263,84948.0
2016-01-20 11:50:00,9.03,9.04,9.0,9.01,62525.0,7.3182,7.3263,7.2939,7.302,62525.0
2016-01-20 11:55:00,9.01,9.04,9.0,9.04,90257.0,7.302,7.3263,7.2939,7.3263,90257.0
2016-01-20 12:00:00,9.03,9.08,9.02,9.06,63162.0,7.3182,7.3587,7.3101,7.3425,63162.0
2016-01-20 12:05:00,9.07,9.07,9.01,9.03,42976.0,7.3506,7.3506,7.302,7.3182,42976.0
2016-01-20 12:10:00,9.03,9.03,9.01,9.02,53932.0,7.3182,7.3182,7.302,7.3101,53932.0
2016-01-20 12:15:00,9.02,9.05,9.01,9.02,57651.0,7.3101,7.3344,7.302,7.3101,57651.0
2016-01-20 12:20:00,9.02,9.02,8.98,8.98,122464.0,7.3101,7.3101,7.2776,7.2776,122464.0
2016-01-20 12:25:00,8.98,8.99,8.92,8.93,85429.0,7.2776,7.2858,7.229,7.2371,85429.0
2016-01-20 12:30:00,8.93,8.96,8.92,8.95,142164.0,7.2371,7.2614,7.229,7.2533,142164.0
2016-01-20 12:35:00,8.95,9.07,8.94,9.04,263082.0,7.2533,7.3506,7.2452,7.3263,263082.0
2016-01-20 12:40:00,9.05,9.05,8.99,9.0,37091.0,7.3344,7.3344,7.2858,7.2939,37091.0
2016-01-20 12:45:00,8.99,9.0,8.97,9.0,67158.0,7.2858,7.2939,7.2695,7.2939,67158.0
2016-01-20 12:50:00,8.99,9.05,8.99,9.05,89586.0,7.2858,7.3344,7.2858,7.3344,89586.0
2016-01-20 12:55:00,9.05,9.08,9.03,9.06,106843.0,7.3344,7.3587,7.3182,7.3425,106843.0
2016-01-20 13:00:00,9.07,9.1,9.06,9.09,78752.0,7.3506,7.3749,7.3425,7.3668,78752.0
2016-01-20 13:05:00,9.09,9.09,9.04,9.06,84985.0,7.3668,7.3668,7.3263,7.3425,84985.0
2016-01-20 13:10:00,9.05,9.07,9.02,9.04,69931.0,7.3344,7.3506,7.3101,7.3263,69931.0
2016-01-20 13:15:00,9.04,9.04,9.0,9.02,88439.0,7.3263,7.3263,7.2939,7.3101,88439.0
2016-01-20 13:20:00,9.01,9.06,9.0,9.05,71100.0,7.302,7.3425,7.2939,7.3344,71100.0
2016-01-20 13:25:00,9.05,9.1,9.05,9.07,96072.0,7.3344,7.3749,7.3344,7.3506,96072.0
2016-01-20 13:30:00,9.08,9.14,9.07,9.14,113239.0,7.3587,7.4073,7.3506,7.4073,113239.0
2016-01-20 13:35:00,9.14,9.2,9.12,9.2,114361.0,7.4073,7.4559,7.3911,7.4559,114361.0
2016-01-20 13:40:00,9.2,9.28,9.19,9.26,88748.0,7.4559,7.5208,7.4478,7.5046,88748.0
2016-01-20 13:45:00,9.26,9.3,9.25,9.28,156933.0,7.5046,7.537,7.4965,7.5208,156933.0
2016-01-20 13:50:00,9.29,9.31,9.26,9.29,168486.0,7.5289,7.5451,7.5046,7.5289,168486.0
2016-01-20 13:55:00,9.29,9.29,9.19,9.2,95256.0,7.5289,7.5289,7.4478,7.4559,95256.0
2016-01-20 14:00:00,9.19,9.2,9.13,9.13,57402.0,7.4478,7.4559,7.3992,7.3992,57402.0
2016-01-20 14:05:00,9.14,9.21,9.13,9.21,59531.0,7.4073,7.464,7.3992,7.464,59531.0
2016-01-20 14:10:00,9.21,9.31,9.2,9.31,86394.0,7.464,7.5451,7.4559,7.5451,86394.0
2016-01-20 14:15:00,9.3,9.32,9.27,9.3,65825.0,7.537,7.5532,7.5127,7.537,65825.0
2016-01-20 14:20:00,9.3,9.37,9.29,9.37,91988.0,7.537,7.5937,7.5289,7.5937,91988.0
2016-01-20 14:25:00,9.37,9.39,9.34,9.38,58390.0,7.5937,7.6099,7.5694,7.6018,58390.0
2016-01-20 14:30:00,9.38,9.38,9.3,9.33,60503.0,7.6018,7.6018,7.537,7.5613,60503.0
2016-01-20 14:35:00,9.33,9.33,9.29,9.33,59710.0,7.5613,7.5613,7.5289,7.5613,59710.0
2016-01-20 14:40:00,9.33,9.38,9.32,9.36,48362.0,7.5613,7.6018,7.5532,7.5856,48362.0
2016-01-20 14:45:00,9.36,9.37,9.33,9.34,40117.0,7.5856,7.5937,7.5613,7.5694,40117.0
2016-01-20 14:50:00,9.34,9.37,9.32,9.36,77505.0,7.5694,7.5937,7.5532,7.5856,77505.0
2016-01-20 14:55:00,9.37,9.46,9.37,9.44,64486.0,7.5937,7.6667,7.5937,7.6504,64486.0
2016-01-20 15:00:00,9.43,9.47,9.42,9.46,53270.0,7.6423,7.6748,7.6342,7.6667,53270.0
2016-01-20 15:05:00,9.46,9.54,9.46,9.54,50458.0,7.6667,7.7315,7.6667,7.7315,50458.0
2016-01-20 15:10:00,9.54,9.58,9.54,9.57,79560.0,7.7315,7.7639,7.7315,7.7558,79560.0
2016-01-20 15:15:00,9.57,9.65,9.56,9.64,176075.0,7.7558,7.8206,7.7477,7.8125,176075.0
2016-01-20 15:20:00,9.65,9.7,9.63,9.69,100288.0,7.8206,7.8612,7.8044,7.8531,100288.0
2016-01-20 15:25:00,9.69,9.78,9.68,9.77,67883.0,7.8531,7.926,7.8449,7.9179,67883.0
2016-01-20 15:30:00,9.77,9.79,9.75,9.76,118326.0,7.9179,7.9341,7.9017,7.9098,118326.0
2016-01-20 15:35:00,9.75,9.77,9.74,9.76,105001.0,7.9017,7.9179,7.8936,7.9098,105001.0
2016-01-20 15:40:00,9.76,9.76,9.69,9.71,227430.0,7.9098,7.9098,7.8531,7.8693,227430.0
2016-01-20 15:45:00,9.71,9.71,9.67,9.68,166824.0,7.8693,7.8693,7.8368,7.8449,166824.0
2016-01-20 15:50:00,9.67,9.68,9.61,9.62,300191.0,7.8368,7.8449,7.7882,7.7963,300191.0
2016-01-20 15:55:00,9.62,9.64,9.57,9.57,650218.0,7.7963,7.8125,7.7558,7.7558,650218.0
2016-01-21 09:30:00,9.6,9.8,9.57,9.79,91734.0,7.7801,7.9422,7.7558,7.9341,91734.0
2016-01-21 09:35:00,9.8,9.82,9.63,9.7,64392.0,7.9422,7.9584,7.8044,7.8612,64392.0
2016-01-21 09:40:00,9.71,9.88,9.71,9.86,99280.0,7.8693,8.007,7.8693,7.9908,99280.0
2016-01-21 09:45:00,9.87,9.88,9.78,9.81,126050.0,7.9989,8.007,7.926,7.9503,126050.0
2016-01-21 09:50:00,9.81,9.89,9.71,9.88,234323.0,7.9503,8.0151,7.8693,8.007,234323.0
2016-01-21 09:55:00,9.88,9.94,9.79,9.8,156906.0,8.007,8.0557,7.9341,7.9422,156906.0
2016-01-21 10:00:00,9.8,9.81,9.75,9.8,134702.0,7.9422,7.9503,7.9017,7.9422,134702.0
2016-01-21 10:05:00,9.8,10.02,9.79,9.99,260196.0,7.9422,8.1205,7.9341,8.0962,260196.0
2016-01-21 10:10:00,9.99,10.14,9.97,10.12,290677.0,8.0962,8.2177,8.08,8.2015,290677.0
2016-01-21 10:15:00,10.13,10.15,10.03,10.05,208785.0,8.2096,8.2259,8.1286,8.1448,208785.0
2016-01-21 10:20:00,10.05,10.08,10.0,10.0,59728.0,8.1448,8.1691,8.1043,8.1043,59728.0
2016-01-21 10:25:00,10.0,10.02,9.99,10.02,120517.0,8.1043,8.1205,8.0962,8.1205,120517.0
2016-01-21 10:30:00,10.03,10.04,9.99,10.03,212004.0,8.1286,8.1367,8.0962,8.1286,212004.0
2016-01-21 10:35:00,10.03,10.05,9.95,9.96,88924.0,8.1286,8.1448,8.0638,8.0719,88924.0
2016-01-21 10:40:00,9.96,10.15,9.95,10.15,156118.0,8.0719,8.2259,8.0638,8.2259,156118.0
2016-01-21 10:45:00,10.15,10.15,10.06,10.07,150358.0,8.2259,8.2259,8.1529,8.161,150358.0
2016-01-21 10:50:00,10.07,10.07,10.02,10.03,75147.0,8.161,8.161,8.1205,8.1286,75147.0
2016-01-21 10:55:00,10.04,10.09,10.04,10.08,76173.0,8.1367,8.1772,8.1367,8.1691,76173.0
2016-01-21 11:00:00,10.08,10.15,9.96,10.15,141343.0,8.1691,8.2259,8.0719,8.2259,141343.0
2016-01-21 11:05:00,10.15,10.24,10.13,10.15,213131.0,8.2259,8.2988,8.2096,8.2259,213131.0
2016-01-21 11:10:00,10.15,10.25,10.15,10.24,93659.0,8.2259,8.3069,8.2259,8.2988,93659.0
2016-01-21 11:15:00,10.24,10.25,10.19,10.24,126391.0,8.2988,8.3069,8.2583,8.2988,126391.0
2016-01-21 11:20:00,10.24,10.27,10.14,10.16,89935.0,8.2988,8.3231,8.2177,8.234,89935.0
2016-01-21 11:25:00,10.16,10.16,10.1,10.1,65466.0,8.234,8.234,8.1853,8.1853,65466.0
2016-01-21 11:30:00,10.11,10.17,10.1,10.14,94339.0,8.1934,8.2421,8.1853,8.2177,94339.0
2016-01-21 11:35:00,10.15,10.25,10.14,10.25,138101.0,8.2259,8.3069,8.2177,8.3069,138101.0
2016-01-21 11:40:00,10.25,10.25,10.18,10.18,79565.0,8.3069,8.3069,8.2502,8.2502,79565.0
2016-01-21 11:45:00,10.18,10.34,10.17,10.34,113302.0,8.2502,8.3798,8.2421,8.3798,113302.0
2016-01-21 11:50:00,10.34,10.36,10.29,10.3,67155.0,8.3798,8.396,8.3393,8.3474,67155.0
2016-01-21 11:55:00,10.29,10.31,10.28,10.28,58300.0,8.3393,8.3555,8.3312,8.3312,58300.0
2016-01-21 12:00:00,10.29,10.4,10.28,10.4,96885.0,8.3393,8.4285,8.3312,8.4285,96885.0
2016-01-21 12:05:00,10.4,10.4,10.37,10.38,117134.0,8.4285,8.4285,8.4041,8.4122,117134.0
2016-01-21 12:10:00,10.38,10.39,10.33,10.35,188584.0,8.4122,8.4204,8.3717,8.3879,188584.0
2016-01-21 12:15:00,10.35,10.48,10.34,10.46,95738.0,8.3879,8.4933,8.3798,8.4771,95738.0
2016-01-21 12:20:00,10.46,10.48,10.35,10.36,68126.0,8.4771,8.4933,8.3879,8.396,68126.0
2016-01-21 12:25:00,10.35,10.37,10.3,10.37,131204.0,8.3879,8.4041,8.3474,8.4041,131204.0
2016-01-21 12:30:00,10.37,10.37,10.32,10.32,73362.0,8.4041,8.4041,8.3636,8.3636,73362.0
2016-01-21 12:35:00,10.32,10.34,10.31,10.34,68898.0,8.3636,8.3798,8.3555,8.3798,68898.0
2016-01-21 12:40:00,10.34,10.36,10.33,10.34,55443.0,8.3798,8.396,8.3717,8.3798,55443.0
2016-01-21 12:45:00,10.34,10.34,10.25,10.28,101273.0,8.3798,8.3798,8.3069,8.3312,101273.0
2016-01-21 12:50:00,10.27,10.29,10.26,10.28,50506.0,8.3231,8.3393,8.315,8.3312,50506.0
2016-01-21 12:55:00,10.28,10.34,10.28,10.33,52688.0,8.3312,8.3798,8.3312,8.3717,52688.0
2016-01-21 13:00:00,10.34,10.34,10.31,10.31,50352.0,8.3798,8.3798,8.3555,8.3555,50352.0
2016-01-21 13:05:00,10.31,10.32,10.27,10.27,78348.0,8.3555,8.3636,8.3231,8.3231,78348.0
2016-01-21 13:10:00,10.28,10.29,10.21,10.21,65559.0,8.3312,8.3393,8.2745,8.2745,65559.0
2016-01-21 13:15:00,10.2,10.2,10.15,10.16,60359.0,8.2664,8.2664,8.2259,8.234,60359.0
2016-01-21 13:20:00,10.15,10.15,10.03,10.03,65352.0,8.2259,8.2259,8.1286,8.1286,65352.0
2016-01-21 13:25:00,10.03,10.03,9.95,9.95,192359.0,8.1286,8.1286,8.0638,8.0638,192359.0
2016-01-21 13:30:00,9.95,10.01,9.9,9.92,98801.0,8.0638,8.1124,8.0232,8.0395,98801.0
2016-01-21 13:35:00,9.92,9.93,9.89,9.9,158133.0,8.0395,8.0476,8.0151,8.0232,158133.0
2016-01-21 13:40:00,9.9,9.94,9.87,9.93,100971.0,8.0232,8.0557,7.9989,8.0476,100971.0
2016-01-21 13:45:00,9.92,9.96,9.91,9.94,66704.0,8.0395,8.0719,8.0313,8.0557,66704.0
2016-01-21 13:50:00,9.93,9.94,9.84,9.87,73549.0,8.0476,8.0557,7.9746,7.9989,73549.0
2016-01-21 13:55:00,9.87,9.93,9.86,9.93,90863.0,7.9989,8.0476,7.9908,8.0476,90863.0
2016-01-21 14:00:00,9.93,9.95,9.86,9.87,75645.0,8.0476,8.0638,7.9908,7.9989,75645.0
2016-01-21 14:05:00,9.87,9.88,9.85,9.85,63968.0,7.9989,8.007,7.9827,7.9827,63968.0
2016-01-21 14:10:00,9.84,9.84,9.78,9.79,102510.0,7.9746,7.9746,7.926,7.9341,102510.0
2016-01-21 14:15:00,9.8,9.8,9.71,9.74,151127.0,7.9422,7.9422,7.8693,7.8936,151127.0
2016-01-21 14:20:00,9.74,9.76,9.68,9.68,109077.0,7.8936,7.9098,7.8449,7.8449,109077.0
2016-01-21 14:25:00,9.68,9.7,9.62,9.69,90837.0,7.8449,7.8612,7.7963,7.8531,90837.0
2016-01-21 14:30:00,9.7,9.75,9.68,9.69,95825.0,7.8612,7.9017,7.8449,7.8531,95825.0
2016-01-21 14:35:00,9.69,9.74,9.67,9.74,68678.0,7.8531,7.8936,7.8368,7.8936,68678.0
2016-01-21 14:40:00,9.74,9.79,9.72,9.78,79743.0,7.8936,7.9341,7.8774,7.926,79743.0
2016-01-21 14:45:00,9.77,9.78,9.71,9.72,51945.0,7.9179,7.926,7.8693,7.8774,51945.0
2016-01-21 14:50:00,9.72,9.78,9.71,9.78,118451.0,7.8774,7.926,7.8693,7.926,118451.0
2016-01-21 14:55:00,9.77,9.88,9.77,9.87,64343.0,7.9179,8.007,7.9179,7.9989,64343.0
2016-01-21 15:00:00,9.86,9.87,9.82,9.82,79180.0,7.9908,7.9989,7.9584,7.9584,79180.0
2016-01-21 15:05:00,9.83,9.83,9.76,9.78,97224.0,7.9665,7.9665,7.9098,7.926,97224.0
2016-01-21 15:10:00,9.79,9.85,9.77,9.85,75540.0,7.9341,7.9827,7.9179,7.9827,75540.0
2016-01-21 15:15:00,9.84,9.85,9.79,9.83,87373.0,7.9746,7.9827,7.9341,7.9665,87373.0
2016-01-21 15:20:00,9.84,9.87,9.83,9.87,123183.0,7.9746,7.9989,7.9665,7.9989,123183.0
2016-01-21 15:25:00,9.87,9.88,9.84,9.86,74470.0,7.9989,8.007,7.9746,7.9908,74470.0
2016-01-21 15:30:00,9.87,9.92,9.86,9.91,68217.0,7.9989,8.0395,7.9908,8.0313,68217.0
2016-01-21 15:35:00,9.91,9.91,9.86,9.88,111069.0,8.0313,8.0313,7.9908,8.007,111069.0
2016-01-21 15:40:00,9.88,9.93,9.87,9.93,100654.0,8.007,8.0476,7.9989,8.0476,100654.0
2016-01-21 15:45:00,9.93,9.94,9.88,9.88,154440.0,8.0476,8.0557,8.007,8.007,154440.0
2016-01-21 15:50:00,9.88,9.9,9.87,9.9,104974.0,8.007,8.0232,7.9989,8.0232,104974.0
2016-01-21 15:55:00,9.9,9.9,9.87,9.88,253726.0,8.0232,8.0232,7.9989,8.007,253726.0
2016-01-22 09:30:00,10.04,10.21,10.04,10.17,141389.0,8.1367,8.2745,8.1367,8.2421,141389.0
2016-01-22 09:35:00,10.17,10.21,9.93,9.97,116479.0,8.2421,8.2745,8.0476,8.08,116479.0
2016-01-22 09:40:00,9.97,10.24,9.93,10.21,87209.0,8.08,8.2988,8.0476,8.2745,87209.0
2016-01-22 09:45:00,10.19,10.19,9.93,9.98,78276.0,8.2583,8.2583,8.0476,8.0881,78276.0
2016-01-22 09:50:00,9.99,10.02,9.9,9.99,86795.0,8.0962,8.1205,8.0232,8.0962,86795.0
2016-01-22 09:55:00,9.99,10.12,9.98,10.1,81244.0,8.0962,8.2015,8.0881,8.1853,81244.0
2016-01-22 10:00:00,10.09,10.15,10.01,10.03,90701.0,8.1772,8.2259,8.1124,8.1286,90701.0
2016-01-22 10:05:00,10.04,10.07,9.91,9.98,98198.0,8.1367,8.161,8.0313,8.0881,98198.0
2016-01-22 10:10:00,9.96,10.18,9.96,10.16,131398.0,8.0719,8.2502,8.0719,8.234,131398.0
2016-01-22 10:15:00,10.17,10.18,10.01,10.08,161964.0,8.2421,8.2502,8.1124,8.1691,161964.0
2016-01-22 10:20:00,10.08,10.09,9.94,10.06,118819.0,8.1691,8.1772,8.0557,8.1529,118819.0
2016-01-22 10:25:00,10.06,10.18,10.03,10.15,141445.0,8.1529,8.2502,8.1286,8.2259,141445.0
2016-01-22 10:30:00,10.14,10.23,10.05,10.08,155255.0,8.2177,8.2907,8.1448,8.1691,155255.0
2016-01-22 10:35:00,10.07,10.21,10.06,10.12,175797.0,8.161,8.2745,8.1529,8.2015,175797.0
2016-01-22 10:40:00,10.13,10.15,9.98,10.01,195663.0,8.2096,8.2259,8.0881,8.1124,195663.0
2016-01-22 10:45:00,10.02,10.03,9.97,10.0,63875.0,8.1205,8.1286,8.08,8.1043,63875.0
2016-01-22 10:50:00,10.0,10.02,9.88,9.88,86676.0,8.1043,8.1205,8.007,8.007,86676.0
2016-01-22 10:55:00,9.88,9.89,9.8,9.86,81372.0,8.007,8.0151,7.9422,7.9908,81372.0
2016-01-22 11:00:00,9.86,9.91,9.81,9.81,96656.0,7.9908,8.0313,7.9503,7.9503,96656.0
2016-01-22 11:05:00,9.81,9.86,9.75,9.8,88928.0,7.9503,7.9908,7.9017,7.9422,88928.0
2016-01-22 11:10:00,9.79,9.81,9.73,9.76,65924.0,7.9341,7.9503,7.8855,7.9098,65924.0
2016-01-22 11:15:00,9.76,9.92,9.74,9.88,93188.0,7.9098,8.0395,7.8936,8.007,93188.0
2016-01-22 11:20:00,9.88,9.92,9.84,9.88,68622.0,8.007,8.0395,7.9746,8.007,68622.0
2016-01-22 11:25:00,9.87,9.95,9.86,9.92,149673.0,7.9989,8.0638,7.9908,8.0395,149673.0
2016-01-22 11:30:00,9.92,9.95,9.88,9.91,46338.0,8.0395,8.0638,8.007,8.0313,46338.0
2016-01-22 11:35:00,9.9,9.93,9.86,9.86,42181.0,8.0232,8.0476,7.9908,7.9908,42181.0
2016-01-22 11:40:00,9.87,9.93,9.85,9.91,54413.0,7.9989,8.0476,7.9827,8.0313,54413.0
2016-01-22 11:45:00,9.9,9.91,9.78,9.78,62182.0,8.0232,8.0313,7.926,7.926,62182.0
2016-01-22 11:50:00,9.79,9.87,9.77,9.87,51232.0,7.9341,7.9989,7.9179,7.9989,51232.0
2016-01-22 11:55:00,9.87,9.87,9.8,9.85,52492.0,7.9989,7.9989,7.9422,7.9827,52492.0
2016-01-22 12:00:00,9.84,9.87,9.78,9.81,70821.0,7.9746,7.9989,7.926,7.9503,70821.0
2016-01-22 12:05:00,9.8,9.85,9.77,9.82,42629.0,7.9422,7.9827,7.9179,7.9584,42629.0
2016-01-22 12:10:00,9.82,9.88,9.78,9.88,66482.0,7.9584,8.007,7.926,8.007,66482.0
2016-01-22 12:15:00,9.88,9.9,9.83,9.84,58248.0,8.007,8.0232,7.9665,7.9746,58248.0
2016-01-22 12:20:00,9.85,9.86,9.81,9.84,55533.0,7.9827,7.9908,7.9503,7.9746,55533.0
2016-01-22 12:25:00,9.84,9.86,9.76,9.79,57426.0,7.9746,7.9908,7.9098,7.9341,57426.0
2016-01-22 12:30:00,9.79,9.88,9.77,9.87,79531.0,7.9341,8.007,7.9179,7.9989,79531.0
2016-01-22 12:35:00,9.87,9.99,9.86,9.98,70295.0,7.9989,8.0962,7.9908,8.0881,70295.0
2016-01-22 12:40:00,9.97,9.99,9.91,9.91,54608.0,8.08,8.0962,8.0313,8.0313,54608.0
2016-01-22 12:45:00,9.92,9.93,9.9,9.93,35965.0,8.0395,8.0476,8.0232,8.0476,35965.0
2016-01-22 12:50:00,9.93,9.95,9.93,9.95,49116.0,8.0476,8.0638,8.0476,8.0638,49116.0
2016-01-22 12:55:00,9.95,10.04,9.94,9.95,105800.0,8.0638,8.1367,8.0557,8.0638,105800.0
2016-01-22 13:00:00,9.96,9.98,9.94,9.95,55442.0,8.0719,8.0881,8.0557,8.0638,55442.0
2016-01-22 13:05:00,9.95,9.95,9.84,9.86,70951.0,8.0638,8.0638,7.9746,7.9908,70951.0
2016-01-22 13:10:00,9.86,9.9,9.85,9.89,46267.0,7.9908,8.0232,7.9827,8.0151,46267.0
2016-01-22 13:15:00,9.9,9.96,9.9,9.94,42678.0,8.0232,8.0719,8.0232,8.0557,42678.0
2016-01-22 13:20:00,9.93,9.97,9.89,9.9,68155.0,8.0476,8.08,8.0151,8.0232,68155.0
2016-01-22 13:25:00,9.9,9.91,9.76,9.76,225738.0,8.0232,8.0313,7.9098,7.9098,225738.0
2016-01-22 13:30:00,9.77,9.82,9.77,9.8,49407.0,7.9179,7.9584,7.9179,7.9422,49407.0
2016-01-22 13:35:00,9.81,9.84,9.8,9.84,35265.0,7.9503,7.9746,7.9422,7.9746,35265.0
2016-01-22 13:40:00,9.84,9.9,9.84,9.87,66729.0,7.9746,8.0232,7.9746,7.9989,66729.0
2016-01-22 13:45:00,9.87,9.92,9.86,9.92,60579.0,7.9989,8.0395,7.9908,8.0395,60579.0
2016-01-22 13:50:00,9.91,9.93,9.89,9.9,79917.0,8.0313,8.0476,8.0151,8.0232,79917.0
2016-01-22 13:55:00,9.9,9.91,9.86,9.9,71695.0,8.0232,8.0313,7.9908,8.0232,71695.0
2016-01-22 14:00:00,9.9,9.9,9.81,9.82,100076.0,8.0232,8.0232,7.9503,7.9584,100076.0
2016-01-22 14:05:00,9.82,9.86,9.79,9.86,46040.0,7.9584,7.9908,7.9341,7.9908,46040.0
2016-01-22 14:10:00,9.86,9.9,9.86,9.89,82335.0,7.9908,8.0232,7.9908,8.0151,82335.0
2016-01-22 14:15:00,9.9,9.9,9.84,9.85,79960.0,8.0232,8.0232,7.9746,7.9827,79960.0
2016-01-22 14:20:00,9.84,9.85,9.77,9.79,70924.0,7.9746,7.9827,7.9179,7.9341,70924.0
2016-01-22 14:25:00,9.79,9.82,9.77,9.78,53844.0,7.9341,7.9584,7.9179,7.926,53844.0
2016-01-22 14:30:00,9.78,9.79,9.74,9.76,70175.0,7.926,7.9341,7.8936,7.9098,70175.0
2016-01-22 14:35:00,9.76,9.82,9.75,9.77,73924.0,7.9098,7.9584,7.9017,7.9179,73924.0
2016-01-22 14:40:00,9.77,9.79,9.73,9.74,73819.0,7.9179,7.9341,7.8855,7.8936,73819.0
2016-01-22 14:45:00,9.75,9.79,9.74,9.79,57189.0,7.9017,7.9341,7.8936,7.9341,57189.0
2016-01-22 14:50:00,9.79,9.87,9.78,9.86,71673.0,7.9341,7.9989,7.926,7.9908,71673.0
2016-01-22 14:55:00,9.86,9.89,9.85,9.88,74600.0,7.9908,8.0151,7.9827,8.007,74600.0
2016-01-22 15:00:00,9.88,9.91,9.85,9.87,71038.0,8.007,8.0313,7.9827,7.9989,71038.0
2016-01-22 15:05:00,9.86,9.92,9.85,9.92,63383.0,7.9908,8.0395,7.9827,8.0395,63383.0
2016-01-22 15:10:00,9.92,9.93,9.89,9.9,97636.0,8.0395,8.0476,8.0151,8.0232,97636.0
2016-01-22 15:15:00,9.91,9.96,9.9,9.93,89653.0,8.0313,8.0719,8.0232,8.0476,89653.0
2016-01-22 15:20:00,9.93,9.95,9.91,9.92,85997.0,8.0476,8.0638,8.0313,8.0395,85997.0
2016-01-22 15:25:00,9.91,9.97,9.91,9.96,82164.0,8.0313,8.08,8.0313,8.0719,82164.0
2016-01-22 15:30:00,9.95,9.96,9.89,9.89,180363.0,8.0638,8.0719,8.0151,8.0151,180363.0
2016-01-22 15:35:00,9.9,9.93,9.88,9.91,65997.0,8.0232,8.0476,8.007,8.0313,65997.0
2016-01-22 15:40:00,9.92,9.97,9.91,9.96,153356.0,8.0395,8.08,8.0313,8.0719,153356.0
2016-01-22 15:45:00,9.97,10.0,9.94,9.94,286801.0,8.08,8.1043,8.0557,8.0557,286801.0
2016-01-22 15:50:00,9.95,9.96,9.91,9.93,280437.0,8.0638,8.0719,8.0313,8.0476,280437.0
2016-01-22 15:55:00,9.93,9.94,9.91,9.93,496715.0,8.0476,8.0557,8.0313,8.0476,496715.0
2016-01-25 09:30:00,9.63,9.76,9.56,9.57,123146.0,7.8044,7.9098,7.7477,7.7558,123146.0
2016-01-25 09:35:00,9.56,9.62,9.46,9.61,163457.0,7.7477,7.7963,7.6667,7.7882,163457.0
2016-01-25 09:40:00,9.61,9.62,9.49,9.56,58252.0,7.7882,7.7963,7.691,7.7477,58252.0
2016-01-25 09:45:00,9.57,9.6,9.39,9.42,84293.0,7.7558,7.7801,7.6099,7.6342,84293.0
2016-01-25 09:50:00,9.44,9.7,9.42,9.65,135667.0,7.6504,7.8612,7.6342,7.8206,135667.0
2016-01-25 09:55:00,9.66,9.72,9.61,9.63,86742.0,7.8287,7.8774,7.7882,7.8044,86742.0
2016-01-25 10:00:00,9.63,9.7,9.57,9.67,153234.0,7.8044,7.8612,7.7558,7.8368,153234.0
2016-01-25 10:05:00,9.66,9.76,9.64,9.67,132530.0,7.8287,7.9098,7.8125,7.8368,132530.0
2016-01-25 10:10:00,9.66,9.67,9.53,9.53,82335.0,7.8287,7.8368,7.7234,7.7234,82335.0
2016-01-25 10:15:00,9.54,9.68,9.54,9.58,84667.0,7.7315,7.8449,7.7315,7.7639,84667.0
2016-01-25 10:20:00,9.58,9.6,9.49,9.49,126552.0,7.7639,7.7801,7.691,7.691,126552.0
2016-01-25 10:25:00,9.5,9.55,9.46,9.5,68870.0,7.6991,7.7396,7.6667,7.6991,68870.0
2016-01-25 10:30:00,9.5,9.61,9.47,9.57,72704.0,7.6991,7.7882,7.6748,7.7558,72704.0
2016-01-25 10:35:00,9.56,9.56,9.51,9.53,40569.0,7.7477,7.7477,7.7072,7.7234,40569.0
2016-01-25 10:40:00,9.53,9.53,9.44,9.48,54071.0,7.7234,7.7234,7.6504,7.6829,54071.0
2016-01-25 10:45:00,9.47,9.5,9.39,9.42,80841.0,7.6748,7.6991,7.6099,7.6342,80841.0
2016-01-25 10:50:00,9.42,9.45,9.3,9.35,72109.0,7.6342,7.6586,7.537,7.5775,72109.0
2016-01-25 10:55:00,9.34,9.37,9.3,9.3,76720.0,7.5694,7.5937,7.537,7.537,76720.0
2016-01-25 11:00:00,9.31,9.33,9.22,9.23,79606.0,7.5451,7.5613,7.4722,7.4803,79606.0
2016-01-25 11:05:00,9.24,9.27,9.12,9.15,112069.0,7.4884,7.5127,7.3911,7.4154,112069.0
2016-01-25 11:10:00,9.15,9.28,9.12,9.26,70950.0,7.4154,7.5208,7.3911,7.5046,70950.0
2016-01-25 11:15:00,9.26,9.29,9.24,9.27,82064.0,7.5046,7.5289,7.4884,7.5127,82064.0
2016-01-25 11:20:00,9.27,9.31,9.25,9.28,55175.0,7.5127,7.5451,7.4965,7.5208,55175.0
2016-01-25 11:25:00,9.29,9.34,9.24,9.34,57443.0,7.5289,7.5694,7.4884,7.5694,57443.0
2016-01-25 11:30:00,9.35,9.36,9.31,9.34,44635.0,7.5775,7.5856,7.5451,7.5694,44635.0
2016-01-25 11:35:00,9.34,9.35,9.27,9.27,67578.0,7.5694,7.5775,7.5127,7.5127,67578.0
2016-01-25 11:40:00,9.27,9.29,9.18,9.19,45314.0,7.5127,7.5289,7.4397,7.4478,45314.0
2016-01-25 11:45:00,9.18,9.22,9.17,9.21,43981.0,7.4397,7.4722,7.4316,7.464,43981.0
2016-01-25 11:50:00,9.23,9.25,9.2,9.22,63479.0,7.4803,7.4965,7.4559,7.4722,63479.0
2016-01-25 11:55:00,9.21,9.21,9.15,9.16,47492.0,7.464,7.464,7.4154,7.4235,47492.0
2016-01-25 12:00:00,9.16,9.17,9.13,9.15,67766.0,7.4235,7.4316,7.3992,7.4154,67766.0
2016-01-25 12:05:00,9.15,9.16,9.11,9.14,80525.0,7.4154,7.4235,7.383,7.4073,80525.0
2016-01-25 12:10:00,9.13,9.16,9.07,9.07,65077.0,7.3992,7.4235,7.3506,7.3506,65077.0
2016-01-25 12:15:00,9.07,9.16,9.07,9.16,47252.0,7.3506,7.4235,7.3506,7.4235,47252.0
2016-01-25 12:20:00,9.16,9.16,9.1,9.11,81592.0,7.4235,7.4235,7.3749,7.383,81592.0
2016-01-25 12:25:00,9.11,9.14,9.1,9.12,34732.0,7.383,7.4073,7.3749,7.3911,34732.0
2016-01-25 12:30:00,9.13,9.26,9.13,9.24,97016.0,7.3992,7.5046,7.3992,7.4884,97016.0
2016-01-25 12:35:00,9.24,9.26,9.23,9.25,84913.0,7.4884,7.5046,7.4803,7.4965,84913.0
2016-01-25 12:40:00,9.25,9.26,9.17,9.18,137382.0,7.4965,7.5046,7.4316,7.4397,137382.0
2016-01-25 12:45:00,9.18,9.18,9.13,9.18,55831.0,7.4397,7.4397,7.3992,7.4397,55831.0
2016-01-25 12:50:00,9.18,9.19,9.15,9.17,35876.0,7.4397,7.4478,7.4154,7.4316,35876.0
2016-01-25 12:55:00,9.17,9.2,9.16,9.19,49715.0,7.4316,7.4559,7.4235,7.4478,49715.0
2016-01-25 13:00:00,9.19,9.21,9.17,9.21,90827.0,7.4478,7.464,7.4316,7.464,90827.0
2016-01-25 13:05:00,9.21,9.23,9.16,9.16,74731.0,7.464,7.4803,7.4235,7.4235,74731.0
2016-01-25 13:10:00,9.16,9.16,9.12,9.16,77457.0,7.4235,7.4235,7.3911,7.4235,77457.0
2016-01-25 13:15:00,9.17,9.19,9.14,9.18,29292.0,7.4316,7.4478,7.4073,7.4397,29292.0
2016-01-25 13:20:00,9.18,9.23,9.17,9.2,33229.0,7.4397,7.4803,7.4316,7.4559,33229.0
2016-01-25 13:25:00,9.19,9.2,9.15,9.19,40064.0,7.4478,7.4559,7.4154,7.4478,40064.0
2016-01-25 13:30:00,9.19,9.21,9.16,9.17,46721.0,7.4478,7.464,7.4235,7.4316,46721.0
2016-01-25 13:35:00,9.18,9.21,9.17,9.19,50606.0,7.4397,7.464,7.4316,7.4478,50606.0
2016-01-25 13:40:00,9.18,9.18,9.16,9.18,42156.0,7.4397,7.4397,7.4235,7.4397,42156.0
2016-01-25 13:45:00,9.18,9.19,9.11,9.12,71972.0,7.4397,7.4478,7.383,7.3911,71972.0
2016-01-25 13:50:00,9.11,9.14,9.11,9.14,21653.0,7.383,7.4073,7.383,7.4073,21653.0
2016-01-25 13:55:00,9.14,9.14,9.1,9.13,36424.0,7.4073,7.4073,7.3749,7.3992,36424.0
2016-01-25 14:00:00,9.13,9.17,9.11,9.14,56685.0,7.3992,7.4316,7.383,7.4073,56685.0
2016-01-25 14:05:00,9.14,9.17,9.14,9.17,61114.0,7.4073,7.4316,7.4073,7.4316,61114.0
2016-01-25 14:10:00,9.17,9.17,9.12,9.13,48979.0,7.4316,7.4316,7.3911,7.3992,48979.0
2016-01-25 14:15:00,9.13,9.14,9.11,9.13,38648.0,7.3992,7.4073,7.383,7.3992,38648.0
2016-01-25 14:20:00,9.13,9.13,9.1,9.12,65180.0,7.3992,7.3992,7.3749,7.3911,65180.0
2016-01-25 14:25:00,9.12,9.13,9.08,9.1,80310.0,7.3911,7.3992,7.3587,7.3749,80310.0
2016-01-25 14:30:00,9.1,9.11,9.09,9.11,34830.0,7.3749,7.383,7.3668,7.383,34830.0
2016-01-25 14:35:00,9.11,9.12,9.07,9.11,52174.0,7.383,7.3911,7.3506,7.383,52174.0
2016-01-25 14:40:00,9.11,9.13,9.1,9.11,73382.0,7.383,7.3992,7.3749,7.383,73382.0
2016-01-25 14:45:00,9.11,9.15,9.11,9.15,36509.0,7.383,7.4154,7.383,7.4154,36509.0
2016-01-25 14:50:00,9.15,9.15,9.1,9.14,75190.0,7.4154,7.4154,7.3749,7.4073,75190.0
2016-01-25 14:55:00,9.14,9.18,9.14,9.16,70734.0,7.4073,7.4397,7.4073,7.4235,70734.0
2016-01-25 15:00:00,9.15,9.18,9.12,9.13,59676.0,7.4154,7.4397,7.3911,7.3992,59676.0
2016-01-25 15:05:00,9.14,9.14,9.08,9.09,76867.0,7.4073,7.4073,7.3587,7.3668,76867.0
2016-01-25 15:10:00,9.08,9.13,9.08,9.13,58995.0,7.3587,7.3992,7.3587,7.3992,58995.0
2016-01-25 15:15:00,9.13,9.15,9.09,9.13,79411.0,7.3992,7.4154,7.3668,7.3992,79411.0
2016-01-25 15:20:00,9.13,9.14,9.09,9.09,73468.0,7.3992,7.4073,7.3668,7.3668,73468.0
2016-01-25 15:25:00,9.1,9.12,9.08,9.09,87753.0,7.3749,7.3911,7.3587,7.3668,87753.0
2016-01-25 15:30:00,9.09,9.11,9.0,9.01,190972.0,7.3668,7.383,7.2939,7.302,190972.0
2016-01-25 15:35:00,9.01,9.03,9.0,9.01,145018.0,7.302,7.3182,7.2939,7.302,145018.0
2016-01-25 15:40:00,9.02,9.02,8.96,8.96,215670.0,7.3101,7.3101,7.2614,7.2614,215670.0
2016-01-25 15:45:00,8.96,8.97,8.95,8.97,161175.0,7.2614,7.2695,7.2533,7.2695,161175.0
2016-01-25 15:50:00,8.97,8.97,8.96,8.97,266440.0,7.2695,7.2695,7.2614,7.2695,266440.0
2016-01-25 15:55:00,8.97,8.99,8.93,8.99,689158.0,7.2695,7.2858,7.2371,7.2858,689158.0
2016-01-26 09:30:00,9.18,9.24,9.13,9.23,163119.0,7.4397,7.4884,7.3992,7.4803,163119.0
2016-01-26 09:35:00,9.23,9.25,9.09,9.09,45311.0,7.4803,7.4965,7.3668,7.3668,45311.0
2016-01-26 09:40:00,9.09,9.15,8.99,9.12,42403.0,7.3668,7.4154,7.2858,7.3911,42403.0
2016-01-26 09:45:00,9.12,9.13,9.04,9.04,42542.0,7.3911,7.3992,7.3263,7.3263,42542.0
2016-01-26 09:50:00,9.04,9.06,8.96,9.01,46857.0,7.3263,7.3425,7.2614,7.302,46857.0
2016-01-26 09:55:00,9.01,9.07,9.01,9.06,51686.0,7.302,7.3506,7.302,7.3425,51686.0
2016-01-26 10:00:00,9.06,9.15,9.05,9.14,79743.0,7.3425,7.4154,7.3344,7.4073,79743.0
2016-01-26 10:05:00,9.15,9.39,9.15,9.38,147393.0,7.4154,7.6099,7.4154,7.6018,147393.0
2016-01-26 10:10:00,9.37,9.43,9.37,9.39,37164.0,7.5937,7.6423,7.5937,7.6099,37164.0
2016-01-26 10:15:00,9.4,9.47,9.39,9.42,56468.0,7.618,7.6748,7.6099,7.6342,56468.0
2016-01-26 10:20:00,9.42,9.42,9.39,9.4,47424.0,7.6342,7.6342,7.6099,7.618,47424.0
2016-01-26 10:25:00,9.39,9.43,9.38,9.4,69838.0,7.6099,7.6423,7.6018,7.618,69838.0
2016-01-26 10:30:00,9.41,9.42,9.38,9.41,32659.0,7.6261,7.6342,7.6018,7.6261,32659.0
2016-01-26 10:35:00,9.4,9.49,9.4,9.48,56312.0,7.618,7.691,7.618,7.6829,56312.0
2016-01-26 10:40:00,9.47,9.5,9.46,9.46,49856.0,7.6748,7.6991,7.6667,7.6667,49856.0
2016-01-26 10:45:00,9.47,9.47,9.39,9.4,29003.0,7.6748,7.6748,7.6099,7.618,29003.0
2016-01-26 10:50:00,9.39,9.4,9.38,9.39,87620.0,7.6099,7.618,7.6018,7.6099,87620.0
2016-01-26 10:55:00,9.4,9.48,9.39,9.41,67917.0,7.618,7.6829,7.6099,7.6261,67917.0
2016-01-26 11:00:00,9.42,9.54,9.42,9.53,73069.0,7.6342,7.7315,7.6342,7.7234,73069.0
2016-01-26 11:05:00,9.54,9.55,9.46,9.49,47045.0,7.7315,7.7396,7.6667,7.691,47045.0
2016-01-26 11:10:00,9.5,9.55,9.48,9.55,32114.0,7.6991,7.7396,7.6829,7.7396,32114.0
2016-01-26 11:15:00,9.54,9.57,9.51,9.55,38877.0,7.7315,7.7558,7.7072,7.7396,38877.0
2016-01-26 11:20:00,9.55,9.66,9.55,9.65,51897.0,7.7396,7.8287,7.7396,7.8206,51897.0
2016-01-26 11:25:00,9.65,9.65,9.6,9.64,40755.0,7.8206,7.8206,7.7801,7.8125,40755.0
2016-01-26 11:30:00,9.64,9.64,9.55,9.55,34199.0,7.8125,7.8125,7.7396,7.7396,34199.0
2016-01-26 11:35:00,9.54,9.55,9.49,9.55,49573.0,7.7315,7.7396,7.691,7.7396,49573.0
2016-01-26 11:40:00,9.54,9.6,9.52,9.6,33508.0,7.7315,7.7801,7.7153,7.7801,33508.0
2016-01-26 11:45:00,9.61,9.62,9.59,9.6,22480.0,7.7882,7.7963,7.772,7.7801,22480.0
2016-01-26 11:50:00,9.6,9.62,9.58,9.6,45920.0,7.7801,7.7963,7.7639,7.7801,45920.0
2016-01-26 11:55:00,9.6,9.61,9.58,9.59,27067.0,7.7801,7.7882,7.7639,7.772,27067.0
2016-01-26 12:00:00,9.59,9.64,9.59,9.64,52885.0,7.772,7.8125,7.772,7.8125,52885.0
2016-01-26 12:05:00,9.63,9.64,9.59,9.6,23404.0,7.8044,7.8125,7.772,7.7801,23404.0
2016-01-26 12:10:00,9.59,9.62,9.59,9.61,33830.0,7.772,7.7963,7.772,7.7882,33830.0
2016-01-26 12:15:00,9.62,9.66,9.61,9.66,89463.0,7.7963,7.8287,7.7882,7.8287,89463.0
2016-01-26 12:20:00,9.66,9.69,9.64,9.64,21987.0,7.8287,7.8531,7.8125,7.8125,21987.0
2016-01-26 12:25:00,9.64,9.65,9.64,9.65,18169.0,7.8125,7.8206,7.8125,7.8206,18169.0
2016-01-26 12:30:00,9.65,9.68,9.62,9.64,60531.0,7.8206,7.8449,7.7963,7.8125,60531.0
2016-01-26 12:35:00,9.64,9.65,9.6,9.6,27630.0,7.8125,7.8206,7.7801,7.7801,27630.0
2016-01-26 12:40:00,9.61,9.61,9.58,9.59,25917.0,7.7882,7.7882,7.7639,7.772,25917.0
2016-01-26 12:45:00,9.59,9.59,9.58,9.59,3615.0,7.772,7.772,7.7639,7.772,3615.0
2016-01-26 12:50:00,9.58,9.59,9.53,9.53,39439.0,7.7639,7.772,7.7234,7.7234,39439.0
2016-01-26 12:55:00,9.53,9.53,9.46,9.47,61812.0,7.7234,7.7234,7.6667,7.6748,61812.0
2016-01-26 13:00:00,9.48,9.51,9.47,9.51,35572.0,7.6829,7.7072,7.6748,7.7072,35572.0
2016-01-26 13:05:00,9.5,9.5,9.47,9.47,42082.0,7.6991,7.6991,7.6748,7.6748,42082.0
2016-01-26 13:10:00,9.47,9.53,9.47,9.49,37901.0,7.6748,7.7234,7.6748,7.691,37901.0
2016-01-26 13:15:00,9.49,9.54,9.49,9.54,23882.0,7.691,7.7315,7.691,7.7315,23882.0
2016-01-26 13:20:00,9.54,9.56,9.53,9.54,19051.0,7.7315,7.7477,7.7234,7.7315,19051.0
2016-01-26 13:25:00,9.54,9.58,9.54,9.58,26822.0,7.7315,7.7639,7.7315,7.7639,26822.0
2016-01-26 13:30:00,9.58,9.58,9.55,9.56,41776.0,7.7639,7.7639,7.7396,7.7477,41776.0
2016-01-26 13:35:00,9.56,9.57,9.55,9.57,24523.0,7.7477,7.7558,7.7396,7.7558,24523.0
2016-01-26 13:40:00,9.57,9.61,9.57,9.61,48025.0,7.7558,7.7882,7.7558,7.7882,48025.0
2016-01-26 13:45:00,9.61,9.64,9.61,9.63,44957.0,7.7882,7.8125,7.7882,7.8044,44957.0
2016-01-26 13:50:00,9.64,9.72,9.63,9.7,73083.0,7.8125,7.8774,7.8044,7.8612,73083.0
2016-01-26 13:55:00,9.69,9.7,9.67,9.68,27843.0,7.8531,7.8612,7.8368,7.8449,27843.0
2016-01-26 14:00:00,9.67,9.68,9.64,9.64,32786.0,7.8368,7.8449,7.8125,7.8125,32786.0
2016-01-26 14:05:00,9.64,9.65,9.6,9.61,50449.0,7.8125,7.8206,7.7801,7.7882,50449.0
2016-01-26 14:10:00,9.61,9.63,9.6,9.62,76875.0,7.7882,7.8044,7.7801,7.7963,76875.0
2016-01-26 14:15:00,9.62,9.64,9.61,9.64,75226.0,7.7963,7.8125,7.7882,7.8125,75226.0
2016-01-26 14:20:00,9.64,9.67,9.64,9.64,67818.0,7.8125,7.8368,7.8125,7.8125,67818.0
2016-01-26 14:25:00,9.64,9.65,9.59,9.59,27907.0,7.8125,7.8206,7.772,7.772,27907.0
2016-01-26 14:30:00,9.6,9.6,9.58,9.59,51899.0,7.7801,7.7801,7.7639,7.772,51899.0
2016-01-26 14:35:00,9.58,9.6,9.58,9.59,59156.0,7.7639,7.7801,7.7639,7.772,59156.0
2016-01-26 14:40:00,9.59,9.61,9.56,9.61,67949.0,7.772,7.7882,7.7477,7.7882,67949.0
2016-01-26 14:45:00,9.61,9.61,9.59,9.59,25822.0,7.7882,7.7882,7.772,7.772,25822.0
2016-01-26 14:50:00,9.59,9.65,9.59,9.65,74616.0,7.772,7.8206,7.772,7.8206,74616.0
2016-01-26 14:55:00,9.65,9.66,9.63,9.65,55664.0,7.8206,7.8287,7.8044,7.8206,55664.0
2016-01-26 15:00:00,9.64,9.66,9.62,9.66,48906.0,7.8125,7.8287,7.7963,7.8287,48906.0
2016-01-26 15:05:00,9.66,9.68,9.65,9.67,43697.0,7.8287,7.8449,7.8206,7.8368,43697.0
2016-01-26 15:10:00,9.67,9.72,9.66,9.71,71482.0,7.8368,7.8774,7.8287,7.8693,71482.0
2016-01-26 15:15:00,9.71,9.73,9.69,9.69,69586.0,7.8693,7.8855,7.8531,7.8531,69586.0
2016-01-26 15:20:00,9.69,9.71,9.68,9.68,73099.0,7.8531,7.8693,7.8449,7.8449,73099.0
2016-01-26 15:25:00,9.68,9.7,9.66,9.66,95990.0,7.8449,7.8612,7.8287,7.8287,95990.0
2016-01-26 15:30:00,9.67,9.68,9.65,9.65,63714.0,7.8368,7.8449,7.8206,7.8206,63714.0
2016-01-26 15:35:00,9.65,9.67,9.63,9.65,103525.0,7.8206,7.8368,7.8044,7.8206,103525.0
2016-01-26 15:40:00,9.65,9.69,9.65,9.68,145737.0,7.8206,7.8531,7.8206,7.8449,145737.0
2016-01-26 15:45:00,9.68,9.68,9.67,9.67,78370.0,7.8449,7.8449,7.8368,7.8368,78370.0
2016-01-26 15:50:00,9.68,9.68,9.67,9.68,110454.0,7.8449,7.8449,7.8368,7.8449,110454.0
2016-01-26 15:55:00,9.68,9.68,9.64,9.67,420850.0,7.8449,7.8449,7.8125,7.8368,420850.0
2016-01-27 09:30:00,9.68,9.68,9.46,9.52,116524.0,7.8449,7.8449,7.6667,7.7153,116524.0
2016-01-27 09:35:00,9.57,9.74,9.52,9.59,70035.0,7.7558,7.8936,7.7153,7.772,70035.0
2016-01-27 09:40:00,9.6,9.86,9.53,9.82,61070.0,7.7801,7.9908,7.7234,7.9584,61070.0
2016-01-27 09:45:00,9.82,9.99,9.78,9.83,159248.0,7.9584,8.0962,7.926,7.9665,159248.0
2016-01-27 09:50:00,9.83,9.93,9.8,9.88,80683.0,7.9665,8.0476,7.9422,8.007,80683.0
2016-01-27 09:55:00,9.86,9.87,9.82,9.82,48486.0,7.9908,7.9989,7.9584,7.9584,48486.0
2016-01-27 10:00:00,9.83,9.9,9.76,9.79,76099.0,7.9665,8.0232,7.9098,7.9341,76099.0
2016-01-27 10:05:00,9.79,9.86,9.78,9.83,70812.0,7.9341,7.9908,7.926,7.9665,70812.0
2016-01-27 10:10:00,9.84,9.84,9.76,9.77,61783.0,7.9746,7.9746,7.9098,7.9179,61783.0
2016-01-27 10:15:00,9.76,9.82,9.68,9.81,55111.0,7.9098,7.9584,7.8449,7.9503,55111.0
2016-01-27 10:20:00,9.82,9.93,9.81,9.88,96990.0,7.9584,8.0476,7.9503,8.007,96990.0
2016-01-27 10:25:00,9.89,9.94,9.88,9.89,35809.0,8.0151,8.0557,8.007,8.0151,35809.0
2016-01-27 10:30:00,9.89,9.92,9.8,9.84,99132.0,8.0151,8.0395,7.9422,7.9746,99132.0
2016-01-27 10:35:00,9.85,9.97,9.85,9.93,88909.0,7.9827,8.08,7.9827,8.0476,88909.0
2016-01-27 10:40:00,9.94,10.02,9.93,10.0,94974.0,8.0557,8.1205,8.0476,8.1043,94974.0
2016-01-27 10:45:00,10.0,10.01,9.96,9.98,54811.0,8.1043,8.1124,8.0719,8.0881,54811.0
2016-01-27 10:50:00,9.99,10.01,9.89,9.9,123346.0,8.0962,8.1124,8.0151,8.0232,123346.0
2016-01-27 10:55:00,9.92,9.93,9.84,9.88,60919.0,8.0395,8.0476,7.9746,8.007,60919.0
2016-01-27 11:00:00,9.89,9.89,9.83,9.87,50503.0,8.0151,8.0151,7.9665,7.9989,50503.0
2016-01-27 11:05:00,9.87,9.91,9.86,9.87,42653.0,7.9989,8.0313,7.9908,7.9989,42653.0
2016-01-27 11:10:00,9.86,9.87,9.8,9.8,56947.0,7.9908,7.9989,7.9422,7.9422,56947.0
2016-01-27 11:15:00,9.8,9.88,9.78,9.88,58678.0,7.9422,8.007,7.926,8.007,58678.0
2016-01-27 11:20:00,9.89,9.94,9.89,9.89,45733.0,8.0151,8.0557,8.0151,8.0151,45733.0
2016-01-27 11:25:00,9.89,9.95,9.86,9.93,52610.0,8.0151,8.0638,7.9908,8.0476,52610.0
2016-01-27 11:30:00,9.94,9.95,9.91,9.95,90313.0,8.0557,8.0638,8.0313,8.0638,90313.0
2016-01-27 11:35:00,9.95,10.02,9.94,10.0,109694.0,8.0638,8.1205,8.0557,8.1043,109694.0
2016-01-27 11:40:00,10.0,10.09,9.98,10.09,95266.0,8.1043,8.1772,8.0881,8.1772,95266.0
2016-01-27 11:45:00,10.09,10.11,10.04,10.04,84175.0,8.1772,8.1934,8.1367,8.1367,84175.0
2016-01-27 11:50:00,10.04,10.08,10.03,10.05,50509.0,8.1367,8.1691,8.1286,8.1448,50509.0
2016-01-27 11:55:00,10.06,10.14,10.05,10.13,102032.0,8.1529,8.2177,8.1448,8.2096,102032.0
2016-01-27 12:00:00,10.13,10.14,10.09,10.12,77236.0,8.2096,8.2177,8.1772,8.2015,77236.0
2016-01-27 12:05:00,10.11,10.13,10.1,10.12,44579.0,8.1934,8.2096,8.1853,8.2015,44579.0
2016-01-27 12:10:00,10.12,10.24,10.11,10.22,69672.0,8.2015,8.2988,8.1934,8.2826,69672.0
2016-01-27 12:15:00,10.21,10.29,10.21,10.29,74187.0,8.2745,8.3393,8.2745,8.3393,74187.0
2016-01-27 12:20:00,10.28,10.29,10.21,10.22,71582.0,8.3312,8.3393,8.2745,8.2826,71582.0
2016-01-27 12:25:00,10.23,10.27,10.2,10.21,33101.0,8.2907,8.3231,8.2664,8.2745,33101.0
2016-01-27 12:30:00,10.21,10.22,10.11,10.11,81003.0,8.2745,8.2826,8.1934,8.1934,81003.0
2016-01-27 12:35:00,10.11,10.15,10.08,10.15,70052.0,8.1934,8.2259,8.1691,8.2259,70052.0
2016-01-27 12:40:00,10.14,10.18,10.14,10.17,41235.0,8.2177,8.2502,8.2177,8.2421,41235.0
2016-01-27 12:45:00,10.17,10.23,10.16,10.22,35537.0,8.2421,8.2907,8.234,8.2826,35537.0
2016-01-27 12:50:00,10.22,10.23,10.16,10.17,73723.0,8.2826,8.2907,8.234,8.2421,73723.0
2016-01-27 12:55:00,10.17,10.19,10.15,10.15,46196.0,8.2421,8.2583,8.2259,8.2259,46196.0
2016-01-27 13:00:00,10.16,10.18,10.06,10.09,152322.0,8.234,8.2502,8.1529,8.1772,152322.0
2016-01-27 13:05:00,10.09,10.11,10.07,10.1,71793.0,8.1772,8.1934,8.161,8.1853,71793.0
2016-01-27 13:10:00,10.1,10.17,10.09,10.16,84431.0,8.1853,8.2421,8.1772,8.234,84431.0
2016-01-27 13:15:00,10.16,10.16,10.11,10.12,65354.0,8.234,8.234,8.1934,8.2015,65354.0
2016-01-27 13:20:00,10.12,10.14,10.1,10.13,58854.0,8.2015,8.2177,8.1853,8.2096,58854.0
2016-01-27 13:25:00,10.13,10.2,10.12,10.16,68756.0,8.2096,8.2664,8.2015,8.234,68756.0
2016-01-27 13:30:00,10.16,10.22,10.16,10.21,72159.0,8.234,8.2826,8.234,8.2745,72159.0
2016-01-27 13:35:00,10.2,10.21,10.11,10.12,84017.0,8.2664,8.2745,8.1934,8.2015,84017.0
2016-01-27 13:40:00,10.12,10.12,10.04,10.04,150531.0,8.2015,8.2015,8.1367,8.1367,150531.0
2016-01-27 13:45:00,10.04,10.07,10.0,10.04,53822.0,8.1367,8.161,8.1043,8.1367,53822.0
2016-01-27 13:50:00,10.05,10.09,10.04,10.06,86283.0,8.1448,8.1772,8.1367,8.1529,86283.0
2016-01-27 13:55:00,10.07,10.1,10.05,10.1,89563.0,8.161,8.1853,8.1448,8.1853,89563.0
2016-01-27 14:00:00,10.09,10.17,10.06,10.07,121229.0,8.1772,8.2421,8.1529,8.161,121229.0
2016-01-27 14:05:00,10.06,10.08,9.9,9.9,91499.0,8.1529,8.1691,8.0232,8.0232,91499.0
2016-01-27 14:10:00,9.9,9.97,9.89,9.92,91426.0,8.0232,8.08,8.0151,8.0395,91426.0
2016-01-27 14:15:00,9.92,10.03,9.9,10.02,91008.0,8.0395,8.1286,8.0232,8.1205,91008.0
2016-01-27 14:20:00,10.01,10.05,9.98,10.01,103517.0,8.1124,8.1448,8.0881,8.1124,103517.0
2016-01-27 14:25:00,10.01,10.04,9.99,10.0,51379.0,8.1124,8.1367,8.0962,8.1043,51379.0
2016-01-27 14:30:00,10.01,10.04,9.98,10.02,50960.0,8.1124,8.1367,8.0881,8.1205,50960.0
2016-01-27 14:35:00,10.02,10.03,9.95,9.96,54972.0,8.1205,8.1286,8.0638,8.0719,54972.0
2016-01-27 14:40:00,9.96,9.99,9.95,9.96,57754.0,8.0719,8.0962,8.0638,8.0719,57754.0
2016-01-27 14:45:00,9.96,10.03,9.95,10.03,64587.0,8.0719,8.1286,8.0638,8.1286,64587.0
2016-01-27 14:50:00,10.03,10.07,10.01,10.01,69717.0,8.1286,8.161,8.1124,8.1124,69717.0
2016-01-27 14:55:00,10.0,10.0,9.95,9.97,48094.0,8.1043,8.1043,8.0638,8.08,48094.0
2016-01-27 15:00:00,9.97,9.97,9.9,9.9,62404.0,8.08,8.08,8.0232,8.0232,62404.0
2016-01-27 15:05:00,9.9,9.91,9.86,9.9,49790.0,8.0232,8.0313,7.9908,8.0232,49790.0
2016-01-27 15:10:00,9.89,9.9,9.78,9.79,73957.0,8.0151,8.0232,7.926,7.9341,73957.0
2016-01-27 15:15:00,9.79,9.82,9.77,9.81,70235.0,7.9341,7.9584,7.9179,7.9503,70235.0
2016-01-27 15:20:00,9.81,9.89,9.78,9.88,61786.0,7.9503,8.0151,7.926,8.007,61786.0
2016-01-27 15:25:00,9.87,9.92,9.86,9.9,68944.0,7.9989,8.0395,7.9908,8.0232,68944.0
2016-01-27 15:30:00,9.89,9.93,9.87,9.93,85646.0,8.0151,8.0476,7.9989,8.0476,85646.0
2016-01-27 15:35:00,9.93,9.98,9.89,9.91,129919.0,8.0476,8.0881,8.0151,8.0313,129919.0
2016-01-27 15:40:00,9.91,9.94,9.89,9.93,96923.0,8.0313,8.0557,8.0151,8.0476,96923.0
2016-01-27 15:45:00,9.92,9.95,9.88,9.9,215593.0,8.0395,8.0638,8.007,8.0232,215593.0
2016-01-27 15:50:00,9.89,9.91,9.87,9.88,180346.0,8.0151,8.0313,7.9989,8.007,180346.0
2016-01-27 15:55:00,9.88,9.9,9.86,9.9,268845.0,8.007,8.0232,7.9908,8.0232,268845.0
2016-01-28 09:30:00,9.82,9.97,9.76,9.93,116498.0,8.0727,8.196,8.0233,8.1631,116498.0
2016-01-28 09:35:00,9.94,10.05,9.83,9.84,73234.0,8.1713,8.2617,8.0809,8.0891,73234.0
2016-01-28 09:40:00,9.84,9.92,9.8,9.92,49750.0,8.0891,8.1549,8.0562,8.1549,49750.0
2016-01-28 09:45:00,9.92,10.04,9.89,9.96,47405.0,8.1549,8.2535,8.1302,8.1878,47405.0
2016-01-28 09:50:00,9.96,10.05,9.96,10.05,57742.0,8.1878,8.2617,8.1878,8.2617,57742.0
2016-01-28 09:55:00,10.05,10.15,10.03,10.04,59412.0,8.2617,8.3439,8.2453,8.2535,59412.0
2016-01-28 10:00:00,10.04,10.04,9.89,9.91,48957.0,8.2535,8.2535,8.1302,8.1466,48957.0
2016-01-28 10:05:00,9.91,9.96,9.75,9.79,139807.0,8.1466,8.1878,8.0151,8.048,139807.0
2016-01-28 10:10:00,9.78,9.84,9.74,9.83,50064.0,8.0398,8.0891,8.0069,8.0809,50064.0
2016-01-28 10:15:00,9.83,9.85,9.74,9.74,55536.0,8.0809,8.0973,8.0069,8.0069,55536.0
2016-01-28 10:20:00,9.73,9.82,9.69,9.82,57306.0,7.9987,8.0727,7.9658,8.0727,57306.0
2016-01-28 10:25:00,9.82,9.85,9.67,9.68,113584.0,8.0727,8.0973,7.9494,7.9576,113584.0
2016-01-28 10:30:00,9.69,9.76,9.67,9.69,55149.0,7.9658,8.0233,7.9494,7.9658,55149.0
2016-01-28 10:35:00,9.68,9.84,9.64,9.84,123044.0,7.9576,8.0891,7.9247,8.0891,123044.0
2016-01-28 10:40:00,9.84,9.89,9.78,9.88,106339.0,8.0891,8.1302,8.0398,8.122,106339.0
2016-01-28 10:45:00,9.88,9.88,9.79,9.84,63130.0,8.122,8.122,8.048,8.0891,63130.0
2016-01-28 10:50:00,9.84,9.87,9.75,9.76,40087.0,8.0891,8.1138,8.0151,8.0233,40087.0
2016-01-28 10:55:00,9.76,9.88,9.71,9.88,83561.0,8.0233,8.122,7.9822,8.122,83561.0
2016-01-28 11:00:00,9.88,9.95,9.87,9.89,56280.0,8.122,8.1795,8.1138,8.1302,56280.0
2016-01-28 11:05:00,9.9,9.97,9.89,9.95,54080.0,8.1384,8.196,8.1302,8.1795,54080.0
2016-01-28 11:10:00,9.95,9.99,9.93,9.95,91150.0,8.1795,8.2124,8.1631,8.1795,91150.0
2016-01-28 11:15:00,9.95,10.01,9.94,9.97,72501.0,8.1795,8.2289,8.1713,8.196,72501.0
2016-01-28 11:20:00,9.96,10.03,9.95,10.02,43871.0,8.1878,8.2453,8.1795,8.2371,43871.0
2016-01-28 11:25:00,10.02,10.02,9.9,9.92,59435.0,8.2371,8.2371,8.1384,8.1549,59435.0
2016-01-28 11:30:00,9.91,9.93,9.83,9.85,34030.0,8.1466,8.1631,8.0809,8.0973,34030.0
2016-01-28 11:35:00,9.86,9.86,9.81,9.86,45352.0,8.1055,8.1055,8.0644,8.1055,45352.0
2016-01-28 11:40:00,9.85,9.87,9.8,9.83,40347.0,8.0973,8.1138,8.0562,8.0809,40347.0
2016-01-28 11:45:00,9.84,9.84,9.77,9.8,35705.0,8.0891,8.0891,8.0316,8.0562,35705.0
2016-01-28 11:50:00,9.81,9.85,9.8,9.82,31078.0,8.0644,8.0973,8.0562,8.0727,31078.0
2016-01-28 11:55:00,9.82,9.82,9.72,9.73,35267.0,8.0727,8.0727,7.9905,7.9987,35267.0
2016-01-28 12:00:00,9.73,9.88,9.73,9.88,54430.0,7.9987,8.122,7.9987,8.122,54430.0
2016-01-28 12:05:00,9.87,9.88,9.83,9.85,25252.0,8.1138,8.122,8.0809,8.0973,25252.0
2016-01-28 12:10:00,9.85,9.89,9.82,9.88,39580.0,8.0973,8.1302,8.0727,8.122,39580.0
2016-01-28 12:15:00,9.88,9.93,9.87,9.9,43649.0,8.122,8.1631,8.1138,8.1384,43649.0
2016-01-28 12:20:00,9.91,10.03,9.91,10.02,117861.0,8.1466,8.2453,8.1466,8.2371,117861.0
2016-01-28 12:25:00,10.02,10.07,10.01,10.06,90706.0,8.2371,8.2782,8.2289,8.27,90706.0
2016-01-28 12:30:00,10.07,10.13,10.06,10.12,80415.0,8.2782,8.3275,8.27,8.3193,80415.0
2016-01-28 12:35:00,10.12,10.13,10.08,10.12,77566.0,8.3193,8.3275,8.2864,8.3193,77566.0
2016-01-28 12:40:00,10.12,10.13,10.09,10.12,51767.0,8.3193,8.3275,8.2946,8.3193,51767.0
2016-01-28 12:45:00,10.11,10.15,10.1,10.12,75116.0,8.3111,8.3439,8.3028,8.3193,75116.0
2016-01-28 12:50:00,10.11,10.13,10.01,10.01,140590.0,8.3111,8.3275,8.2289,8.2289,140590.0
2016-01-28 12:55:00,10.01,10.03,9.98,10.0,65995.0,8.2289,8.2453,8.2042,8.2206,65995.0
2016-01-28 13:00:00,10.0,10.01,9.99,10.01,110452.0,8.2206,8.2289,8.2124,8.2289,110452.0
2016-01-28 13:05:00,10.0,10.02,9.98,9.99,50079.0,8.2206,8.2371,8.2042,8.2124,50079.0
2016-01-28 13:10:00,10.0,10.01,9.95,10.0,57256.0,8.2206,8.2289,8.1795,8.2206,57256.0
2016-01-28 13:15:00,10.01,10.01,9.96,9.98,69235.0,8.2289,8.2289,8.1878,8.2042,69235.0
2016-01-28 13:20:00,9.97,10.01,9.96,9.99,78716.0,8.196,8.2289,8.1878,8.2124,78716.0
2016-01-28 13:25:00,9.99,10.05,9.97,10.04,81868.0,8.2124,8.2617,8.196,8.2535,81868.0
2016-01-28 13:30:00,10.04,10.04,10.0,10.0,54787.0,8.2535,8.2535,8.2206,8.2206,54787.0
2016-01-28 13:35:00,10.01,10.03,9.98,9.99,40097.0,8.2289,8.2453,8.2042,8.2124,40097.0
2016-01-28 13:40:00,9.99,10.04,9.98,10.03,91835.0,8.2124,8.2535,8.2042,8.2453,91835.0
2016-01-28 13:45:00,10.03,10.04,10.0,10.02,44504.0,8.2453,8.2535,8.2206,8.2371,44504.0
2016-01-28 13:50:00,10.01,10.06,10.01,10.06,44978.0,8.2289,8.27,8.2289,8.27,44978.0
2016-01-28 13:55:00,10.05,10.09,10.03,10.04,90225.0,8.2617,8.2946,8.2453,8.2535,90225.0
2016-01-28 14:00:00,10.04,10.09,10.03,10.09,51399.0,8.2535,8.2946,8.2453,8.2946,51399.0
2016-01-28 14:05:00,10.09,10.11,10.06,10.08,100052.0,8.2946,8.3111,8.27,8.2864,100052.0
2016-01-28 14:10:00,10.08,10.1,10.06,10.09,39259.0,8.2864,8.3028,8.27,8.2946,39259.0
2016-01-28 14:15:00,10.1,10.11,10.06,10.08,149219.0,8.3028,8.3111,8.27,8.2864,149219.0
2016-01-28 14:20:00,10.08,10.1,10.07,10.09,87746.0,8.2864,8.3028,8.2782,8.2946,87746.0
2016-01-28 14:25:00,10.09,10.12,10.07,10.12,41606.0,8.2946,8.3193,8.2782,8.3193,41606.0
2016-01-28 14:30:00,10.12,10.13,10.1,10.13,40459.0,8.3193,8.3275,8.3028,8.3275,40459.0
2016-01-28 14:35:00,10.13,10.14,10.1,10.1,53182.0,8.3275,8.3357,8.3028,8.3028,53182.0
2016-01-28 14:40:00,10.09,10.1,10.03,10.04,52318.0,8.2946,8.3028,8.2453,8.2535,52318.0
2016-01-28 14:45:00,10.04,10.05,10.02,10.04,48928.0,8.2535,8.2617,8.2371,8.2535,48928.0
2016-01-28 14:50:00,10.05,10.06,10.0,10.02,44411.0,8.2617,8.27,8.2206,8.2371,44411.0
2016-01-28 14:55:00,10.01,10.07,10.01,10.06,89985.0,8.2289,8.2782,8.2289,8.27,89985.0
2016-01-28 15:00:00,10.06,10.08,10.04,10.04,25668.0,8.27,8.2864,8.2535,8.2535,25668.0
2016-01-28 15:05:00,10.04,10.08,10.04,10.08,43153.0,8.2535,8.2864,8.2535,8.2864,43153.0
2016-01-28 15:10:00,10.08,10.12,10.08,10.09,58209.0,8.2864,8.3193,8.2864,8.2946,58209.0
2016-01-28 15:15:00,10.09,10.1,10.07,10.08,45279.0,8.2946,8.3028,8.2782,8.2864,45279.0
2016-01-28 15:20:00,10.08,10.08,10.06,10.07,40119.0,8.2864,8.2864,8.27,8.2782,40119.0
2016-01-28 15:25:00,10.08,10.08,10.03,10.06,56862.0,8.2864,8.2864,8.2453,8.27,56862.0
2016-01-28 15:30:00,10.05,10.07,10.04,10.04,46989.0,8.2617,8.2782,8.2535,8.2535,46989.0
2016-01-28 15:35:00,10.04,10.14,10.04,10.1,261724.0,8.2535,8.3357,8.2535,8.3028,261724.0
2016-01-28 15:40:00,10.09,10.12,10.06,10.07,147729.0,8.2946,8.3193,8.27,8.2782,147729.0
2016-01-28 15:45:00,10.07,10.11,10.05,10.11,175091.0,8.2782,8.3111,8.2617,8.3111,175091.0
2016-01-28 15:50:00,10.1,10.14,10.1,10.14,204647.0,8.3028,8.3357,8.3028,8.3357,204647.0
2016-01-28 15:55:00,10.14,10.14,10.09,10.1,320229.0,8.3357,8.3357,8.2946,8.3028,320229.0
2016-01-29 09:30:00,10.3,10.58,10.3,10.54,168181.0,8.4673,8.6974,8.4673,8.6645,168181.0
2016-01-29 09:35:00,10.55,10.68,10.55,10.62,88507.0,8.6728,8.7796,8.6728,8.7303,88507.0
2016-01-29 09:40:00,10.62,10.63,10.54,10.62,68754.0,8.7303,8.7385,8.6645,8.7303,68754.0
2016-01-29 09:45:00,10.62,10.63,10.52,10.57,114801.0,8.7303,8.7385,8.6481,8.6892,114801.0
2016-01-29 09:50:00,10.58,10.64,10.57,10.58,55794.0,8.6974,8.7468,8.6892,8.6974,55794.0
2016-01-29 09:55:00,10.58,10.61,10.54,10.55,60790.0,8.6974,8.7221,8.6645,8.6728,60790.0
2016-01-29 10:00:00,10.54,10.66,10.47,10.66,66486.0,8.6645,8.7632,8.607,8.7632,66486.0
2016-01-29 10:05:00,10.66,10.77,10.64,10.75,139858.0,8.7632,8.8536,8.7468,8.8372,139858.0
2016-01-29 10:10:00,10.75,10.78,10.74,10.76,61086.0,8.8372,8.8618,8.829,8.8454,61086.0
2016-01-29 10:15:00,10.76,10.79,10.71,10.76,78281.0,8.8454,8.8701,8.8043,8.8454,78281.0
2016-01-29 10:20:00,10.76,10.77,10.68,10.68,55550.0,8.8454,8.8536,8.7796,8.7796,55550.0
2016-01-29 10:25:00,10.69,10.69,10.5,10.51,91034.0,8.7879,8.7879,8.6317,8.6399,91034.0
2016-01-29 10:30:00,10.51,10.54,10.46,10.47,85378.0,8.6399,8.6645,8.5988,8.607,85378.0
2016-01-29 10:35:00,10.47,10.53,10.43,10.53,84361.0,8.607,8.6563,8.5741,8.6563,84361.0
2016-01-29 10:40:00,10.53,10.56,10.52,10.53,37314.0,8.6563,8.681,8.6481,8.6563,37314.0
2016-01-29 10:45:00,10.54,10.72,10.52,10.71,77576.0,8.6645,8.8125,8.6481,8.8043,77576.0
2016-01-29 10:50:00,10.71,10.73,10.6,10.65,78485.0,8.8043,8.8207,8.7139,8.755,78485.0
2016-01-29 10:55:00,10.64,10.71,10.63,10.69,89749.0,8.7468,8.8043,8.7385,8.7879,89749.0
2016-01-29 11:00:00,10.68,10.75,10.68,10.73,70143.0,8.7796,8.8372,8.7796,8.8207,70143.0
2016-01-29 11:05:00,10.73,10.74,10.66,10.67,59160.0,8.8207,8.829,8.7632,8.7714,59160.0
2016-01-29 11:10:00,10.68,10.68,10.56,10.59,41157.0,8.7796,8.7796,8.681,8.7057,41157.0
2016-01-29 11:15:00,10.58,10.58,10.49,10.49,43930.0,8.6974,8.6974,8.6234,8.6234,43930.0
2016-01-29 11:20:00,10.49,10.61,10.48,10.59,48467.0,8.6234,8.7221,8.6152,8.7057,48467.0
2016-01-29 11:25:00,10.59,10.6,10.53,10.56,48415.0,8.7057,8.7139,8.6563,8.681,48415.0
2016-01-29 11:30:00,10.57,10.61,10.46,10.48,62524.0,8.6892,8.7221,8.5988,8.6152,62524.0
2016-01-29 11:35:00,10.49,10.51,10.41,10.41,49477.0,8.6234,8.6399,8.5577,8.5577,49477.0
2016-01-29 11:40:00,10.42,10.44,10.4,10.41,66980.0,8.5659,8.5823,8.5495,8.5577,66980.0
2016-01-29 11:45:00,10.41,10.49,10.41,10.46,54351.0,8.5577,8.6234,8.5577,8.5988,54351.0
2016-01-29 11:50:00,10.46,10.57,10.45,10.56,128096.0,8.5988,8.6892,8.5906,8.681,128096.0
2016-01-29 11:55:00,10.56,10.61,10.53,10.58,134805.0,8.681,8.7221,8.6563,8.6974,134805.0
2016-01-29 12:00:00,10.57,10.58,10.52,10.54,83867.0,8.6892,8.6974,8.6481,8.6645,83867.0
2016-01-29 12:05:00,10.55,10.6,10.55,10.56,30006.0,8.6728,8.7139,8.6728,8.681,30006.0
2016-01-29 12:10:00,10.56,10.63,10.55,10.63,19060.0,8.681,8.7385,8.6728,8.7385,19060.0
2016-01-29 12:15:00,10.63,10.65,10.62,10.65,31239.0,8.7385,8.755,8.7303,8.755,31239.0
2016-01-29 12:20:00,10.65,10.67,10.63,10.64,26566.0,8.755,8.7714,8.7385,8.7468,26566.0
2016-01-29 12:25:00,10.65,10.69,10.65,10.68,33055.0,8.755,8.7879,8.755,8.7796,33055.0
2016-01-29 12:30:00,10.68,10.68,10.63,10.66,31603.0,8.7796,8.7796,8.7385,8.7632,31603.0
2016-01-29 12:35:00,10.66,10.69,10.62,10.63,30483.0,8.7632,8.7879,8.7303,8.7385,30483.0
2016-01-29 12:40:00,10.63,10.67,10.63,10.64,45165.0,8.7385,8.7714,8.7385,8.7468,45165.0
2016-01-29 12:45:00,10.65,10.7,10.64,10.66,58874.0,8.755,8.7961,8.7468,8.7632,58874.0
2016-01-29 12:50:00,10.66,10.68,10.65,10.66,73024.0,8.7632,8.7796,8.755,8.7632,73024.0
2016-01-29 12:55:00,10.66,10.69,10.65,10.69,25291.0,8.7632,8.7879,8.755,8.7879,25291.0
2016-01-29 13:00:00,10.68,10.7,10.63,10.66,59200.0,8.7796,8.7961,8.7385,8.7632,59200.0
2016-01-29 13:05:00,10.66,10.68,10.61,10.62,44366.0,8.7632,8.7796,8.7221,8.7303,44366.0
2016-01-29 13:10:00,10.62,10.67,10.61,10.64,30050.0,8.7303,8.7714,8.7221,8.7468,30050.0
2016-01-29 13:15:00,10.64,10.65,10.6,10.64,48051.0,8.7468,8.755,8.7139,8.7468,48051.0
2016-01-29 13:20:00,10.65,10.7,10.64,10.68,47381.0,8.755,8.7961,8.7468,8.7796,47381.0
2016-01-29 13:25:00,10.68,10.69,10.63,10.65,39116.0,8.7796,8.7879,8.7385,8.755,39116.0
2016-01-29 13:30:00,10.64,10.66,10.55,10.55,34452.0,8.7468,8.7632,8.6728,8.6728,34452.0
2016-01-29 13:35:00,10.56,10.59,10.56,10.59,51478.0,8.681,8.7057,8.681,8.7057,51478.0
2016-01-29 13:40:00,10.6,10.64,10.59,10.62,58034.0,8.7139,8.7468,8.7057,8.7303,58034.0
2016-01-29 13:45:00,10.63,10.64,10.6,10.61,50203.0,8.7385,8.7468,8.7139,8.7221,50203.0
2016-01-29 13:50:00,10.62,10.63,10.56,10.56,61578.0,8.7303,8.7385,8.681,8.681,61578.0
2016-01-29 13:55:00,10.56,10.57,10.52,10.54,43639.0,8.681,8.6892,8.6481,8.6645,43639.0
2016-01-29 14:00:00,10.55,10.58,10.51,10.54,48908.0,8.6728,8.6974,8.6399,8.6645,48908.0
2016-01-29 14:05:00,10.54,10.55,10.48,10.48,53635.0,8.6645,8.6728,8.6152,8.6152,53635.0
2016-01-29 14:10:00,10.48,10.49,10.41,10.46,100178.0,8.6152,8.6234,8.5577,8.5988,100178.0
2016-01-29 14:15:00,10.47,10.58,10.47,10.57,127123.0,8.607,8.6974,8.607,8.6892,127123.0
2016-01-29 14:20:00,10.57,10.6,10.56,10.56,37007.0,8.6892,8.7139,8.681,8.681,37007.0
2016-01-29 14:25:00,10.57,10.62,10.56,10.62,122612.0,8.6892,8.7303,8.681,8.7303,122612.0
2016-01-29 14:30:00,10.62,10.64,10.59,10.6,91219.0,8.7303,8.7468,8.7057,8.7139,91219.0
2016-01-29 14:35:00,10.6,10.64,10.6,10.64,40331.0,8.7139,8.7468,8.7139,8.7468,40331.0
2016-01-29 14:40:00,10.65,10.65,10.62,10.62,44909.0,8.755,8.755,8.7303,8.7303,44909.0
2016-01-29 14:45:00,10.62,10.62,10.58,10.59,36326.0,8.7303,8.7303,8.6974,8.7057,36326.0
2016-01-29 14:50:00,10.59,10.61,10.58,10.6,97272.0,8.7057,8.7221,8.6974,8.7139,97272.0
2016-01-29 14:55:00,10.59,10.6,10.56,10.58,69415.0,8.7057,8.7139,8.681,8.6974,69415.0
2016-01-29 15:00:00,10.59,10.6,10.55,10.58,74199.0,8.7057,8.7139,8.6728,8.6974,74199.0
2016-01-29 15:05:00,10.58,10.59,10.55,10.57,48808.0,8.6974,8.7057,8.6728,8.6892,48808.0
2016-01-29 15:10:00,10.57,10.57,10.54,10.57,73883.0,8.6892,8.6892,8.6645,8.6892,73883.0
2016-01-29 15:15:00,10.56,10.58,10.52,10.58,45477.0,8.681,8.6974,8.6481,8.6974,45477.0
2016-01-29 15:20:00,10.57,10.6,10.56,10.6,34693.0,8.6892,8.7139,8.681,8.7139,34693.0
2016-01-29 15:25:00,10.6,10.63,10.59,10.62,54309.0,8.7139,8.7385,8.7057,8.7303,54309.0
2016-01-29 15:30:00,10.61,10.63,10.59,10.6,102811.0,8.7221,8.7385,8.7057,8.7139,102811.0
2016-01-29 15:35:00,10.6,10.63,10.59,10.6,121173.0,8.7139,8.7385,8.7057,8.7139,121173.0
2016-01-29 15:40:00,10.59,10.62,10.59,10.6,212349.0,8.7057,8.7303,8.7057,8.7139,212349.0
2016-01-29 15:45:00,10.6,10.65,10.6,10.63,119319.0,8.7139,8.755,8.7139,8.7385,119319.0
2016-01-29 15:50:00,10.63,10.66,10.63,10.64,178148.0,8.7385,8.7632,8.7385,8.7468,178148.0
2016-01-29 15:55:00,10.64,10.66,10.6,10.64,691752.0,8.7468,8.7632,8.7139,8.7468,691752.0
2016-02-01 09:30:00,10.63,10.69,10.42,10.45,86573.0,8.7385,8.7879,8.5659,8.5906,86573.0
2016-02-01 09:35:00,10.45,10.49,10.19,10.26,92227.0,8.5906,8.6234,8.3768,8.4344,92227.0
2016-02-01 09:40:00,10.25,10.35,10.14,10.14,81299.0,8.4262,8.5084,8.3357,8.3357,81299.0
2016-02-01 09:45:00,10.14,10.16,10.11,10.15,43250.0,8.3357,8.3522,8.3111,8.3439,43250.0
2016-02-01 09:50:00,10.14,10.18,10.12,10.16,151689.0,8.3357,8.3686,8.3193,8.3522,151689.0
2016-02-01 09:55:00,10.16,10.27,10.14,10.21,54382.0,8.3522,8.4426,8.3357,8.3933,54382.0
2016-02-01 10:00:00,10.21,10.28,10.2,10.26,154336.0,8.3933,8.4508,8.385,8.4344,154336.0
2016-02-01 10:05:00,10.27,10.4,10.27,10.37,74026.0,8.4426,8.5495,8.4426,8.5248,74026.0
2016-02-01 10:10:00,10.37,10.43,10.34,10.41,49136.0,8.5248,8.5741,8.5001,8.5577,49136.0
2016-02-01 10:15:00,10.41,10.43,10.37,10.4,70191.0,8.5577,8.5741,8.5248,8.5495,70191.0
2016-02-01 10:20:00,10.4,10.46,10.39,10.42,64255.0,8.5495,8.5988,8.5412,8.5659,64255.0
2016-02-01 10:25:00,10.41,10.42,10.33,10.35,50441.0,8.5577,8.5659,8.4919,8.5084,50441.0
2016-02-01 10:30:00,10.35,10.37,10.31,10.33,51006.0,8.5084,8.5248,8.4755,8.4919,51006.0
2016-02-01 10:35:00,10.33,10.39,10.33,10.38,48188.0,8.4919,8.5412,8.4919,8.533,48188.0
2016-02-01 10:40:00,10.38,10.42,10.36,10.38,111353.0,8.533,8.5659,8.5166,8.533,111353.0
2016-02-01 10:45:00,10.38,10.48,10.38,10.47,51382.0,8.533,8.6152,8.533,8.607,51382.0
2016-02-01 10:50:00,10.47,10.51,10.44,10.47,79031.0,8.607,8.6399,8.5823,8.607,79031.0
2016-02-01 10:55:00,10.48,10.55,10.47,10.54,62071.0,8.6152,8.6728,8.607,8.6645,62071.0
2016-02-01 11:00:00,10.53,10.54,10.5,10.52,69126.0,8.6563,8.6645,8.6317,8.6481,69126.0
2016-02-01 11:05:00,10.52,10.55,10.5,10.52,50698.0,8.6481,8.6728,8.6317,8.6481,50698.0
2016-02-01 11:10:00,10.51,10.55,10.49,10.54,86188.0,8.6399,8.6728,8.6234,8.6645,86188.0
2016-02-01 11:15:00,10.55,10.59,10.54,10.57,60751.0,8.6728,8.7057,8.6645,8.6892,60751.0
2016-02-01 11:20:00,10.56,10.56,10.49,10.51,31420.0,8.681,8.681,8.6234,8.6399,31420.0
2016-02-01 11:25:00,10.52,10.57,10.52,10.56,37575.0,8.6481,8.6892,8.6481,8.681,37575.0
2016-02-01 11:30:00,10.57,10.58,10.54,10.57,137442.0,8.6892,8.6974,8.6645,8.6892,137442.0
2016-02-01 11:35:00,10.57,10.6,10.56,10.58,88728.0,8.6892,8.7139,8.681,8.6974,88728.0
2016-02-01 11:40:00,10.59,10.59,10.55,10.55,38531.0,8.7057,8.7057,8.6728,8.6728,38531.0
2016-02-01 11:45:00,10.55,10.56,10.53,10.54,48297.0,8.6728,8.681,8.6563,8.6645,48297.0
2016-02-01 11:50:00,10.54,10.55,10.49,10.5,58658.0,8.6645,8.6728,8.6234,8.6317,58658.0
2016-02-01 11:55:00,10.5,10.5,10.44,10.45,107911.0,8.6317,8.6317,8.5823,8.5906,107911.0
2016-02-01 12:00:00,10.45,10.49,10.42,10.46,79051.0,8.5906,8.6234,8.5659,8.5988,79051.0
2016-02-01 12:05:00,10.46,10.46,10.41,10.45,31282.0,8.5988,8.5988,8.5577,8.5906,31282.0
2016-02-01 12:10:00,10.45,10.51,10.44,10.5,38203.0,8.5906,8.6399,8.5823,8.6317,38203.0
2016-02-01 12:15:00,10.5,10.51,10.47,10.51,28632.0,8.6317,8.6399,8.607,8.6399,28632.0
2016-02-01 12:20:00,10.51,10.51,10.45,10.46,38519.0,8.6399,8.6399,8.5906,8.5988,38519.0
2016-02-01 12:25:00,10.47,10.48,10.45,10.48,38819.0,8.607,8.6152,8.5906,8.6152,38819.0
2016-02-01 12:30:00,10.48,10.5,10.45,10.5,48881.0,8.6152,8.6317,8.5906,8.6317,48881.0
2016-02-01 12:35:00,10.5,10.5,10.43,10.46,22100.0,8.6317,8.6317,8.5741,8.5988,22100.0
2016-02-01 12:40:00,10.46,10.5,10.45,10.5,30566.0,8.5988,8.6317,8.5906,8.6317,30566.0
2016-02-01 12:45:00,10.5,10.55,10.49,10.51,26938.0,8.6317,8.6728,8.6234,8.6399,26938.0
2016-02-01 12:50:00,10.52,10.52,10.44,10.45,14577.0,8.6481,8.6481,8.5823,8.5906,14577.0
2016-02-01 12:55:00,10.45,10.46,10.43,10.46,39966.0,8.5906,8.5988,8.5741,8.5988,39966.0
2016-02-01 13:00:00,10.46,10.52,10.44,10.52,41938.0,8.5988,8.6481,8.5823,8.6481,41938.0
2016-02-01 13:05:00,10.52,10.52,10.47,10.48,17129.0,8.6481,8.6481,8.607,8.6152,17129.0
2016-02-01 13:10:00,10.48,10.5,10.45,10.48,48929.0,8.6152,8.6317,8.5906,8.6152,48929.0
2016-02-01 13:15:00,10.47,10.49,10.46,10.46,20451.0,8.607,8.6234,8.5988,8.5988,20451.0
2016-02-01 13:20:00,10.47,10.52,10.46,10.5,34972.0,8.607,8.6481,8.5988,8.6317,34972.0
2016-02-01 13:25:00,10.5,10.56,10.5,10.56,38991.0,8.6317,8.681,8.6317,8.681,38991.0
2016-02-01 13:30:00,10.56,10.56,10.51,10.51,17055.0,8.681,8.681,8.6399,8.6399,17055.0
2016-02-01 13:35:00,10.51,10.51,10.48,10.49,26600.0,8.6399,8.6399,8.6152,8.6234,26600.0
2016-02-01 13:40:00,10.48,10.51,10.46,10.46,32328.0,8.6152,8.6399,8.5988,8.5988,32328.0
2016-02-01 13:45:00,10.46,10.51,10.44,10.5,33100.0,8.5988,8.6399,8.5823,8.6317,33100.0
2016-02-01 13:50:00,10.5,10.5,10.45,10.45,47415.0,8.6317,8.6317,8.5906,8.5906,47415.0
2016-02-01 13:55:00,10.46,10.5,10.44,10.48,50887.0,8.5988,8.6317,8.5823,8.6152,50887.0
2016-02-01 14:00:00,10.49,10.51,10.47,10.48,29511.0,8.6234,8.6399,8.607,8.6152,29511.0
2016-02-01 14:05:00,10.49,10.5,10.44,10.44,33182.0,8.6234,8.6317,8.5823,8.5823,33182.0
2016-02-01 14:10:00,10.44,10.46,10.43,10.43,63153.0,8.5823,8.5988,8.5741,8.5741,63153.0
2016-02-01 14:15:00,10.43,10.5,10.42,10.49,77028.0,8.5741,8.6317,8.5659,8.6234,77028.0
2016-02-01 14:20:00,10.49,10.55,10.49,10.53,56760.0,8.6234,8.6728,8.6234,8.6563,56760.0
2016-02-01 14:25:00,10.53,10.57,10.53,10.57,55893.0,8.6563,8.6892,8.6563,8.6892,55893.0
2016-02-01 14:30:00,10.57,10.6,10.56,10.59,37119.0,8.6892,8.7139,8.681,8.7057,37119.0
2016-02-01 14:35:00,10.59,10.6,10.57,10.59,35212.0,8.7057,8.7139,8.6892,8.7057,35212.0
2016-02-01 14:40:00,10.59,10.65,10.58,10.63,55147.0,8.7057,8.755,8.6974,8.7385,55147.0
2016-02-01 14:45:00,10.63,10.63,10.58,10.59,46258.0,8.7385,8.7385,8.6974,8.7057,46258.0
2016-02-01 14:50:00,10.59,10.6,10.57,10.59,39597.0,8.7057,8.7139,8.6892,8.7057,39597.0
2016-02-01 14:55:00,10.59,10.64,10.58,10.63,44366.0,8.7057,8.7468,8.6974,8.7385,44366.0
2016-02-01 15:00:00,10.63,10.64,10.61,10.62,68554.0,8.7385,8.7468,8.7221,8.7303,68554.0
2016-02-01 15:05:00,10.62,10.63,10.6,10.62,51072.0,8.7303,8.7385,8.7139,8.7303,51072.0
2016-02-01 15:10:00,10.62,10.63,10.59,10.62,64805.0,8.7303,8.7385,8.7057,8.7303,64805.0
2016-02-01 15:15:00,10.62,10.65,10.6,10.65,85493.0,8.7303,8.755,8.7139,8.755,85493.0
2016-02-01 15:20:00,10.65,10.68,10.63,10.68,90680.0,8.755,8.7796,8.7385,8.7796,90680.0
2016-02-01 15:25:00,10.68,10.68,10.65,10.66,55687.0,8.7796,8.7796,8.755,8.7632,55687.0
2016-02-01 15:30:00,10.66,10.67,10.64,10.66,71648.0,8.7632,8.7714,8.7468,8.7632,71648.0
2016-02-01 15:35:00,10.66,10.69,10.65,10.65,115428.0,8.7632,8.7879,8.755,8.755,115428.0
2016-02-01 15:40:00,10.66,10.73,10.65,10.72,130548.0,8.7632,8.8207,8.755,8.8125,130548.0
2016-02-01 15:45:00,10.72,10.75,10.7,10.74,159814.0,8.8125,8.8372,8.7961,8.829,159814.0
2016-02-01 15:50:00,10.74,10.76,10.72,10.74,191450.0,8.829,8.8454,8.8125,8.829,191450.0
2016-02-01 15:55:00,10.74,10.74,10.66,10.66,466825.0,8.829,8.829,8.7632,8.7632,466825.0
2016-02-02 09:30:00,10.57,10.57,10.35,10.44,67561.0,8.6892,8.6892,8.5084,8.5823,67561.0
2016-02-02 09:35:00,10.42,10.44,10.34,10.35,59142.0,8.5659,8.5823,8.5001,8.5084,59142.0
2016-02-02 09:40:00,10.34,10.36,10.28,10.32,60934.0,8.5001,8.5166,8.4508,8.4837,60934.0
2016-02-02 09:45:00,10.31,10.36,10.28,10.28,57066.0,8.4755,8.5166,8.4508,8.4508,57066.0
2016-02-02 09:50:00,10.28,10.3,10.21,10.25,54845.0,8.4508,8.4673,8.3933,8.4262,54845.0
2016-02-02 09:55:00,10.24,10.27,10.2,10.25,34382.0,8.4179,8.4426,8.385,8.4262,34382.0
2016-02-02 10:00:00,10.25,10.36,10.24,10.36,60403.0,8.4262,8.5166,8.4179,8.5166,60403.0
2016-02-02 10:05:00,10.36,10.46,10.34,10.46,60839.0,8.5166,8.5988,8.5001,8.5988,60839.0
2016-02-02 10:10:00,10.47,10.49,10.33,10.34,49338.0,8.607,8.6234,8.4919,8.5001,49338.0
2016-02-02 10:15:00,10.34,10.39,10.31,10.31,32024.0,8.5001,8.5412,8.4755,8.4755,32024.0
2016-02-02 10:20:00,10.3,10.32,10.24,10.25,42615.0,8.4673,8.4837,8.4179,8.4262,42615.0
2016-02-02 10:25:00,10.24,10.3,10.22,10.29,41245.0,8.4179,8.4673,8.4015,8.459,41245.0
2016-02-02 10:30:00,10.31,10.37,10.3,10.32,41670.0,8.4755,8.5248,8.4673,8.4837,41670.0
2016-02-02 10:35:00,10.31,10.44,10.3,10.41,38236.0,8.4755,8.5823,8.4673,8.5577,38236.0
2016-02-02 10:40:00,10.41,10.44,10.36,10.44,35665.0,8.5577,8.5823,8.5166,8.5823,35665.0
2016-02-02 10:45:00,10.43,10.45,10.37,10.37,44302.0,8.5741,8.5906,8.5248,8.5248,44302.0
2016-02-02 10:50:00,10.38,10.38,10.34,10.38,54480.0,8.533,8.533,8.5001,8.533,54480.0
2016-02-02 10:55:00,10.39,10.46,10.38,10.43,65858.0,8.5412,8.5988,8.533,8.5741,65858.0
2016-02-02 11:00:00,10.42,10.48,10.36,10.46,66492.0,8.5659,8.6152,8.5166,8.5988,66492.0
2016-02-02 11:05:00,10.46,10.51,10.46,10.5,32531.0,8.5988,8.6399,8.5988,8.6317,32531.0
2016-02-02 11:10:00,10.5,10.58,10.47,10.58,48696.0,8.6317,8.6974,8.607,8.6974,48696.0
2016-02-02 11:15:00,10.58,10.59,10.5,10.51,44801.0,8.6974,8.7057,8.6317,8.6399,44801.0
2016-02-02 11:20:00,10.51,10.55,10.48,10.51,84802.0,8.6399,8.6728,8.6152,8.6399,84802.0
2016-02-02 11:25:00,10.51,10.56,10.51,10.53,34956.0,8.6399,8.681,8.6399,8.6563,34956.0
2016-02-02 11:30:00,10.53,10.53,10.47,10.47,31829.0,8.6563,8.6563,8.607,8.607,31829.0
2016-02-02 11:35:00,10.48,10.53,10.47,10.52,69900.0,8.6152,8.6563,8.607,8.6481,69900.0
2016-02-02 11:40:00,10.51,10.54,10.5,10.5,24452.0,8.6399,8.6645,8.6317,8.6317,24452.0
2016-02-02 11:45:00,10.5,10.5,10.44,10.44,45623.0,8.6317,8.6317,8.5823,8.5823,45623.0
2016-02-02 11:50:00,10.45,10.46,10.43,10.45,46779.0,8.5906,8.5988,8.5741,8.5906,46779.0
2016-02-02 11:55:00,10.44,10.45,10.43,10.44,46661.0,8.5823,8.5906,8.5741,8.5823,46661.0
2016-02-02 12:00:00,10.44,10.44,10.39,10.39,61668.0,8.5823,8.5823,8.5412,8.5412,61668.0
2016-02-02 12:05:00,10.39,10.41,10.38,10.38,36745.0,8.5412,8.5577,8.533,8.533,36745.0
2016-02-02 12:10:00,10.38,10.39,10.37,10.38,12899.0,8.533,8.5412,8.5248,8.533,12899.0
2016-02-02 12:15:00,10.38,10.42,10.36,10.42,53481.0,8.533,8.5659,8.5166,8.5659,53481.0
2016-02-02 12:20:00,10.41,10.44,10.39,10.44,27326.0,8.5577,8.5823,8.5412,8.5823,27326.0
2016-02-02 12:25:00,10.43,10.45,10.43,10.45,44723.0,8.5741,8.5906,8.5741,8.5906,44723.0
2016-02-02 12:30:00,10.46,10.46,10.42,10.44,60825.0,8.5988,8.5988,8.5659,8.5823,60825.0
2016-02-02 12:35:00,10.43,10.5,10.42,10.48,41271.0,8.5741,8.6317,8.5659,8.6152,41271.0
2016-02-02 12:40:00,10.49,10.55,10.47,10.54,40354.0,8.6234,8.6728,8.607,8.6645,40354.0
2016-02-02 12:45:00,10.55,10.59,10.53,10.54,56627.0,8.6728,8.7057,8.6563,8.6645,56627.0
2016-02-02 12:50:00,10.54,10.54,10.49,10.49,27042.0,8.6645,8.6645,8.6234,8.6234,27042.0
2016-02-02 12:55:00,10.49,10.54,10.47,10.52,39700.0,8.6234,8.6645,8.607,8.6481,39700.0
2016-02-02 13:00:00,10.53,10.53,10.48,10.5,22727.0,8.6563,8.6563,8.6152,8.6317,22727.0
2016-02-02 13:05:00,10.5,10.54,10.49,10.51,35898.0,8.6317,8.6645,8.6234,8.6399,35898.0
2016-02-02 13:10:00,10.52,10.53,10.51,10.53,37782.0,8.6481,8.6563,8.6399,8.6563,37782.0
2016-02-02 13:15:00,10.53,10.54,10.5,10.52,31609.0,8.6563,8.6645,8.6317,8.6481,31609.0
2016-02-02 13:20:00,10.53,10.6,10.51,10.6,39451.0,8.6563,8.7139,8.6399,8.7139,39451.0
2016-02-02 13:25:00,10.6,10.64,10.59,10.6,47289.0,8.7139,8.7468,8.7057,8.7139,47289.0
2016-02-02 13:30:00,10.61,10.61,10.56,10.58,37326.0,8.7221,8.7221,8.681,8.6974,37326.0
2016-02-02 13:35:00,10.57,10.61,10.55,10.61,33662.0,8.6892,8.7221,8.6728,8.7221,33662.0
2016-02-02 13:40:00,10.61,10.68,10.59,10.68,36233.0,8.7221,8.7796,8.7057,8.7796,36233.0
2016-02-02 13:45:00,10.68,10.7,10.64,10.65,44274.0,8.7796,8.7961,8.7468,8.755,44274.0
2016-02-02 13:50:00,10.65,10.69,10.64,10.68,59294.0,8.755,8.7879,8.7468,8.7796,59294.0
2016-02-02 13:55:00,10.69,10.73,10.68,10.7,22329.0,8.7879,8.8207,8.7796,8.7961,22329.0
2016-02-02 14:00:00,10.7,10.73,10.62,10.62,86076.0,8.7961,8.8207,8.7303,8.7303,86076.0
2016-02-02 14:05:00,10.62,10.65,10.62,10.65,41610.0,8.7303,8.755,8.7303,8.755,41610.0
2016-02-02 14:10:00,10.65,10.65,10.61,10.65,35271.0,8.755,8.755,8.7221,8.755,35271.0
2016-02-02 14:15:00,10.66,10.69,10.65,10.65,62433.0,8.7632,8.7879,8.755,8.755,62433.0
2016-02-02 14:20:00,10.65,10.66,10.6,10.62,46043.0,8.755,8.7632,8.7139,8.7303,46043.0
2016-02-02 14:25:00,10.62,10.65,10.59,10.6,64633.0,8.7303,8.755,8.7057,8.7139,64633.0
2016-02-02 14:30:00,10.6,10.62,10.6,10.62,31203.0,8.7139,8.7303,8.7139,8.7303,31203.0
2016-02-02 14:35:00,10.62,10.63,10.58,10.63,45513.0,8.7303,8.7385,8.6974,8.7385,45513.0
2016-02-02 14:40:00,10.62,10.66,10.62,10.65,53603.0,8.7303,8.7632,8.7303,8.755,53603.0
2016-02-02 14:45:00,10.64,10.7,10.64,10.69,65836.0,8.7468,8.7961,8.7468,8.7879,65836.0
2016-02-02 14:50:00,10.69,10.72,10.68,10.68,69971.0,8.7879,8.8125,8.7796,8.7796,69971.0
2016-02-02 14:55:00,10.68,10.68,10.64,10.64,37069.0,8.7796,8.7796,8.7468,8.7468,37069.0
2016-02-02 15:00:00,10.64,10.69,10.64,10.69,60348.0,8.7468,8.7879,8.7468,8.7879,60348.0
2016-02-02 15:05:00,10.69,10.7,10.68,10.69,64151.0,8.7879,8.7961,8.7796,8.7879,64151.0
2016-02-02 15:10:00,10.68,10.7,10.64,10.67,63937.0,8.7796,8.7961,8.7468,8.7714,63937.0
2016-02-02 15:15:00,10.67,10.71,10.66,10.71,62818.0,8.7714,8.8043,8.7632,8.8043,62818.0
2016-02-02 15:20:00,10.71,10.71,10.66,10.7,82194.0,8.8043,8.8043,8.7632,8.7961,82194.0
2016-02-02 15:25:00,10.7,10.74,10.68,10.74,75171.0,8.7961,8.829,8.7796,8.829,75171.0
2016-02-02 15:30:00,10.74,10.75,10.72,10.74,97163.0,8.829,8.8372,8.8125,8.829,97163.0
2016-02-02 15:35:00,10.74,10.74,10.69,10.73,120966.0,8.829,8.829,8.7879,8.8207,120966.0
2016-02-02 15:40:00,10.72,10.75,10.72,10.73,86026.0,8.8125,8.8372,8.8125,8.8207,86026.0
2016-02-02 15:45:00,10.73,10.74,10.7,10.72,169067.0,8.8207,8.829,8.7961,8.8125,169067.0
2016-02-02 15:50:00,10.73,10.73,10.72,10.73,93510.0,8.8207,8.8207,8.8125,8.8207,93510.0
2016-02-02 15:55:00,10.73,10.74,10.71,10.72,279549.0,8.8207,8.829,8.8043,8.8125,279549.0
2016-02-03 09:30:00,10.84,11.02,10.82,11.01,103081.0,8.9112,9.0591,8.8947,9.0509,103081.0
2016-02-03 09:35:00,11.02,11.19,11.0,11.13,73529.0,9.0591,9.1989,9.0427,9.1496,73529.0
2016-02-03 09:40:00,11.13,11.24,11.01,11.02,87975.0,9.1496,9.24,9.0509,9.0591,87975.0
2016-02-03 09:45:00,11.02,11.03,10.95,10.97,130289.0,9.0591,9.0674,9.0016,9.018,130289.0
2016-02-03 09:50:00,10.97,11.04,10.94,10.96,108497.0,9.018,9.0756,8.9934,9.0098,108497.0
2016-02-03 09:55:00,10.96,11.09,10.94,11.06,60193.0,9.0098,9.1167,8.9934,9.092,60193.0
2016-02-03 10:00:00,11.05,11.05,10.94,10.97,94644.0,9.0838,9.0838,8.9934,9.018,94644.0
2016-02-03 10:05:00,10.98,11.07,10.9,10.93,135461.0,9.0263,9.1002,8.9605,8.9852,135461.0
2016-02-03 10:10:00,10.94,10.96,10.86,10.94,95175.0,8.9934,9.0098,8.9276,8.9934,95175.0
2016-02-03 10:15:00,10.94,11.08,10.92,11.02,79181.0,8.9934,9.1085,8.9769,9.0591,79181.0
2016-02-03 10:20:00,11.02,11.08,10.99,11.08,58224.0,9.0591,9.1085,9.0345,9.1085,58224.0
2016-02-03 10:25:00,11.08,11.09,11.04,11.06,76547.0,9.1085,9.1167,9.0756,9.092,76547.0
2016-02-03 10:30:00,11.05,11.05,10.95,10.99,94565.0,9.0838,9.0838,9.0016,9.0345,94565.0
2016-02-03 10:35:00,10.97,11.06,10.95,11.06,110754.0,9.018,9.092,9.0016,9.092,110754.0
2016-02-03 10:40:00,11.07,11.23,11.07,11.23,90080.0,9.1002,9.2318,9.1002,9.2318,90080.0
2016-02-03 10:45:00,11.22,11.28,11.21,11.27,124899.0,9.2236,9.2729,9.2153,9.2647,124899.0
2016-02-03 10:50:00,11.27,11.36,11.23,11.36,126154.0,9.2647,9.3386,9.2318,9.3386,126154.0
2016-02-03 10:55:00,11.36,11.46,11.35,11.44,88637.0,9.3386,9.4208,9.3304,9.4044,88637.0
2016-02-03 11:00:00,11.44,11.45,11.31,11.32,173115.0,9.4044,9.4126,9.2975,9.3058,173115.0
2016-02-03 11:05:00,11.33,11.45,11.33,11.45,121693.0,9.314,9.4126,9.314,9.4126,121693.0
2016-02-03 11:10:00,11.46,11.47,11.3,11.37,127529.0,9.4208,9.4291,9.2893,9.3469,127529.0
2016-02-03 11:15:00,11.37,11.46,11.36,11.46,68288.0,9.3469,9.4208,9.3386,9.4208,68288.0
2016-02-03 11:20:00,11.45,11.5,11.42,11.44,81087.0,9.4126,9.4537,9.388,9.4044,81087.0
2016-02-03 11:25:00,11.44,11.51,11.42,11.45,109647.0,9.4044,9.462,9.388,9.4126,109647.0
2016-02-03 11:30:00,11.44,11.47,11.4,11.45,158204.0,9.4044,9.4291,9.3715,9.4126,158204.0
2016-02-03 11:35:00,11.45,11.49,11.42,11.47,130572.0,9.4126,9.4455,9.388,9.4291,130572.0
2016-02-03 11:40:00,11.48,11.5,11.42,11.44,146488.0,9.4373,9.4537,9.388,9.4044,146488.0
2016-02-03 11:45:00,11.45,11.68,11.45,11.61,157556.0,9.4126,9.6017,9.4126,9.5442,157556.0
2016-02-03 11:50:00,11.61,11.66,11.46,11.49,87518.0,9.5442,9.5853,9.4208,9.4455,87518.0
2016-02-03 11:55:00,11.48,11.5,11.38,11.39,107509.0,9.4373,9.4537,9.3551,9.3633,107509.0
2016-02-03 12:00:00,11.39,11.42,11.29,11.34,87001.0,9.3633,9.388,9.2811,9.3222,87001.0
2016-02-03 12:05:00,11.34,11.4,11.33,11.36,55990.0,9.3222,9.3715,9.314,9.3386,55990.0
2016-02-03 12:10:00,11.36,11.38,11.31,11.34,49813.0,9.3386,9.3551,9.2975,9.3222,49813.0
2016-02-03 12:15:00,11.35,11.36,11.27,11.27,49403.0,9.3304,9.3386,9.2647,9.2647,49403.0
2016-02-03 12:20:00,11.27,11.34,11.24,11.32,78632.0,9.2647,9.3222,9.24,9.3058,78632.0
2016-02-03 12:25:00,11.31,11.32,11.25,11.3,58469.0,9.2975,9.3058,9.2482,9.2893,58469.0
2016-02-03 12:30:00,11.29,11.29,11.15,11.17,76780.0,9.2811,9.2811,9.166,9.1824,76780.0
2016-02-03 12:35:00,11.17,11.24,11.12,11.23,49507.0,9.1824,9.24,9.1413,9.2318,49507.0
2016-02-03 12:40:00,11.23,11.26,11.2,11.23,36987.0,9.2318,9.2564,9.2071,9.2318,36987.0
2016-02-03 12:45:00,11.23,11.28,11.22,11.28,37556.0,9.2318,9.2729,9.2236,9.2729,37556.0
2016-02-03 12:50:00,11.28,11.3,11.25,11.3,48164.0,9.2729,9.2893,9.2482,9.2893,48164.0
2016-02-03 12:55:00,11.29,11.35,11.29,11.34,41570.0,9.2811,9.3304,9.2811,9.3222,41570.0
2016-02-03 13:00:00,11.33,11.34,11.24,11.27,77933.0,9.314,9.3222,9.24,9.2647,77933.0
2016-02-03 13:05:00,11.27,11.3,11.25,11.26,43401.0,9.2647,9.2893,9.2482,9.2564,43401.0
2016-02-03 13:10:00,11.25,11.26,11.2,11.23,49527.0,9.2482,9.2564,9.2071,9.2318,49527.0
2016-02-03 13:15:00,11.23,11.25,11.21,11.22,38487.0,9.2318,9.2482,9.2153,9.2236,38487.0
2016-02-03 13:20:00,11.22,11.22,11.13,11.15,57760.0,9.2236,9.2236,9.1496,9.166,57760.0
2016-02-03 13:25:00,11.16,11.18,11.09,11.11,104193.0,9.1742,9.1907,9.1167,9.1331,104193.0
2016-02-03 13:30:00,11.1,11.12,11.07,11.07,39011.0,9.1249,9.1413,9.1002,9.1002,39011.0
2016-02-03 13:35:00,11.07,11.12,11.05,11.07,80077.0,9.1002,9.1413,9.0838,9.1002,80077.0
2016-02-03 13:40:00,11.08,11.12,11.07,11.09,35822.0,9.1085,9.1413,9.1002,9.1167,35822.0
2016-02-03 13:45:00,11.09,11.12,11.08,11.11,38552.0,9.1167,9.1413,9.1085,9.1331,38552.0
2016-02-03 13:50:00,11.1,11.12,11.07,11.07,61222.0,9.1249,9.1413,9.1002,9.1002,61222.0
2016-02-03 13:55:00,11.07,11.09,11.02,11.03,41992.0,9.1002,9.1167,9.0591,9.0674,41992.0
2016-02-03 14:00:00,11.03,11.1,11.02,11.08,49475.0,9.0674,9.1249,9.0591,9.1085,49475.0
2016-02-03 14:05:00,11.08,11.1,11.06,11.09,52517.0,9.1085,9.1249,9.092,9.1167,52517.0
2016-02-03 14:10:00,11.09,11.12,11.08,11.09,78781.0,9.1167,9.1413,9.1085,9.1167,78781.0
2016-02-03 14:15:00,11.09,11.1,11.01,11.01,62706.0,9.1167,9.1249,9.0509,9.0509,62706.0
2016-02-03 14:20:00,11.02,11.12,11.01,11.12,77527.0,9.0591,9.1413,9.0509,9.1413,77527.0
2016-02-03 14:25:00,11.12,11.14,11.07,11.12,95192.0,9.1413,9.1578,9.1002,9.1413,95192.0
2016-02-03 14:30:00,11.11,11.14,11.09,11.11,58631.0,9.1331,9.1578,9.1167,9.1331,58631.0
2016-02-03 14:35:00,11.11,11.12,11.05,11.06,72706.0,9.1331,9.1413,9.0838,9.092,72706.0
2016-02-03 14:40:00,11.06,11.09,11.04,11.09,61623.0,9.092,9.1167,9.0756,9.1167,61623.0
2016-02-03 14:45:00,11.09,11.15,11.09,11.15,49894.0,9.1167,9.166,9.1167,9.166,49894.0
2016-02-03 14:50:00,11.15,11.15,11.11,11.15,95250.0,9.166,9.166,9.1331,9.166,95250.0
2016-02-03 14:55:00,11.15,11.2,11.15,11.19,85167.0,9.166,9.2071,9.166,9.1989,85167.0
2016-02-03 15:00:00,11.19,11.2,11.14,11.16,90241.0,9.1989,9.2071,9.1578,9.1742,90241.0
2016-02-03 15:05:00,11.17,11.22,11.16,11.22,62133.0,9.1824,9.2236,9.1742,9.2236,62133.0
2016-02-03 15:10:00,11.22,11.29,11.21,11.29,112451.0,9.2236,9.2811,9.2153,9.2811,112451.0
2016-02-03 15:15:00,11.29,11.32,11.27,11.31,60943.0,9.2811,9.3058,9.2647,9.2975,60943.0
2016-02-03 15:20:00,11.31,11.34,11.28,11.32,79394.0,9.2975,9.3222,9.2729,9.3058,79394.0
2016-02-03 15:25:00,11.32,11.32,11.28,11.32,107279.0,9.3058,9.3058,9.2729,9.3058,107279.0
2016-02-03 15:30:00,11.31,11.36,11.28,11.3,97132.0,9.2975,9.3386,9.2729,9.2893,97132.0
2016-02-03 15:35:00,11.3,11.31,11.26,11.29,126842.0,9.2893,9.2975,9.2564,9.2811,126842.0
2016-02-03 15:40:00,11.29,11.38,11.29,11.38,152806.0,9.2811,9.3551,9.2811,9.3551,152806.0
2016-02-03 15:45:00,11.38,11.39,11.33,11.35,260110.0,9.3551,9.3633,9.314,9.3304,260110.0
2016-02-03 15:50:00,11.36,11.38,11.35,11.36,252453.0,9.3386,9.3551,9.3304,9.3386,252453.0
2016-02-03 15:55:00,11.37,11.39,11.34,11.38,483067.0,9.3469,9.3633,9.3222,9.3551,483067.0
2016-02-04 09:30:00,11.24,11.49,11.19,11.48,120294.0,9.24,9.4455,9.1989,9.4373,120294.0
2016-02-04 09:35:00,11.49,11.72,11.49,11.7,107726.0,9.4455,9.6346,9.4455,9.6181,107726.0
2016-02-04 09:40:00,11.7,11.74,11.55,11.68,84642.0,9.6181,9.651,9.4948,9.6017,84642.0
2016-02-04 09:45:00,11.69,11.8,11.65,11.78,110227.0,9.6099,9.7004,9.577,9.6839,110227.0
2016-02-04 09:50:00,11.77,11.83,11.73,11.79,129656.0,9.6757,9.725,9.6428,9.6921,129656.0
2016-02-04 09:55:00,11.79,11.9,11.79,11.89,89862.0,9.6921,9.7826,9.6921,9.7743,89862.0
2016-02-04 10:00:00,11.9,11.96,11.82,11.9,130358.0,9.7826,9.8319,9.7168,9.7826,130358.0
2016-02-04 10:05:00,11.91,12.08,11.91,12.08,130600.0,9.7908,9.9305,9.7908,9.9305,130600.0
2016-02-04 10:10:00,12.07,12.07,11.98,12.03,174875.0,9.9223,9.9223,9.8483,9.8894,174875.0
2016-02-04 10:15:00,12.04,12.14,12.03,12.09,146191.0,9.8976,9.9799,9.8894,9.9387,146191.0
2016-02-04 10:20:00,12.09,12.14,12.0,12.04,143142.0,9.9387,9.9799,9.8648,9.8976,143142.0
2016-02-04 10:25:00,12.04,12.09,12.01,12.01,95816.0,9.8976,9.9387,9.873,9.873,95816.0
2016-02-04 10:30:00,12.01,12.02,11.95,11.99,128908.0,9.873,9.8812,9.8237,9.8565,128908.0
2016-02-04 10:35:00,12.0,12.12,11.99,12.1,147834.0,9.8648,9.9634,9.8565,9.947,147834.0
2016-02-04 10:40:00,12.1,12.12,12.05,12.06,114709.0,9.947,9.9634,9.9059,9.9141,114709.0
2016-02-04 10:45:00,12.06,12.06,11.98,11.98,138185.0,9.9141,9.9141,9.8483,9.8483,138185.0
2016-02-04 10:50:00,11.99,12.1,11.99,12.1,92636.0,9.8565,9.947,9.8565,9.947,92636.0
2016-02-04 10:55:00,12.1,12.11,12.04,12.04,132451.0,9.947,9.9552,9.8976,9.8976,132451.0
2016-02-04 11:00:00,12.04,12.05,11.88,11.88,109661.0,9.8976,9.9059,9.7661,9.7661,109661.0
2016-02-04 11:05:00,11.88,11.9,11.79,11.88,241300.0,9.7661,9.7826,9.6921,9.7661,241300.0
2016-02-04 11:10:00,11.88,11.9,11.81,11.81,100096.0,9.7661,9.7826,9.7086,9.7086,100096.0
2016-02-04 11:15:00,11.8,11.8,11.65,11.67,160318.0,9.7004,9.7004,9.577,9.5935,160318.0
2016-02-04 11:20:00,11.67,11.73,11.66,11.73,114942.0,9.5935,9.6428,9.5853,9.6428,114942.0
2016-02-04 11:25:00,11.72,11.79,11.72,11.78,105606.0,9.6346,9.6921,9.6346,9.6839,105606.0
2016-02-04 11:30:00,11.77,11.79,11.69,11.7,89045.0,9.6757,9.6921,9.6099,9.6181,89045.0
2016-02-04 11:35:00,11.7,11.74,11.6,11.69,118290.0,9.6181,9.651,9.5359,9.6099,118290.0
2016-02-04 11:40:00,11.68,11.73,11.66,11.7,132391.0,9.6017,9.6428,9.5853,9.6181,132391.0
2016-02-04 11:45:00,11.7,11.7,11.55,11.59,171243.0,9.6181,9.6181,9.4948,9.5277,171243.0
2016-02-04 11:50:00,11.58,11.68,11.55,11.63,77447.0,9.5195,9.6017,9.4948,9.5606,77447.0
2016-02-04 11:55:00,11.64,11.76,11.6,11.71,95422.0,9.5688,9.6675,9.5359,9.6264,95422.0
2016-02-04 12:00:00,11.71,11.85,11.66,11.81,116409.0,9.6264,9.7415,9.5853,9.7086,116409.0
2016-02-04 12:05:00,11.81,11.97,11.81,11.93,120011.0,9.7086,9.8401,9.7086,9.8072,120011.0
2016-02-04 12:10:00,11.93,12.0,11.85,11.87,113406.0,9.8072,9.8648,9.7415,9.7579,113406.0
2016-02-04 12:15:00,11.87,11.88,11.76,11.88,105301.0,9.7579,9.7661,9.6675,9.7661,105301.0
2016-02-04 12:20:00,11.89,11.89,11.76,11.76,62222.0,9.7743,9.7743,9.6675,9.6675,62222.0
2016-02-04 12:25:00,11.77,11.8,11.68,11.7,109150.0,9.6757,9.7004,9.6017,9.6181,109150.0
2016-02-04 12:30:00,11.71,11.72,11.68,11.7,73231.0,9.6264,9.6346,9.6017,9.6181,73231.0
2016-02-04 12:35:00,11.7,11.79,11.69,11.78,79199.0,9.6181,9.6921,9.6099,9.6839,79199.0
2016-02-04 12:40:00,11.78,11.79,11.71,11.78,142471.0,9.6839,9.6921,9.6264,9.6839,142471.0
2016-02-04 12:45:00,11.78,11.8,11.76,11.79,143117.0,9.6839,9.7004,9.6675,9.6921,143117.0
2016-02-04 12:50:00,11.78,11.8,11.76,11.79,80352.0,9.6839,9.7004,9.6675,9.6921,80352.0
2016-02-04 12:55:00,11.78,11.78,11.74,11.75,58163.0,9.6839,9.6839,9.651,9.6592,58163.0
2016-02-04 13:00:00,11.75,11.8,11.75,11.76,58842.0,9.6592,9.7004,9.6592,9.6675,58842.0
2016-02-04 13:05:00,11.77,11.79,11.75,11.77,73204.0,9.6757,9.6921,9.6592,9.6757,73204.0
2016-02-04 13:10:00,11.77,11.79,11.71,11.71,195460.0,9.6757,9.6921,9.6264,9.6264,195460.0
2016-02-04 13:15:00,11.72,11.76,11.71,11.73,57466.0,9.6346,9.6675,9.6264,9.6428,57466.0
2016-02-04 13:20:00,11.73,11.76,11.7,11.72,66100.0,9.6428,9.6675,9.6181,9.6346,66100.0
2016-02-04 13:25:00,11.73,11.75,11.69,11.7,90096.0,9.6428,9.6592,9.6099,9.6181,90096.0
2016-02-04 13:30:00,11.7,11.8,11.69,11.79,104822.0,9.6181,9.7004,9.6099,9.6921,104822.0
2016-02-04 13:35:00,11.79,11.81,11.73,11.76,133939.0,9.6921,9.7086,9.6428,9.6675,133939.0
2016-02-04 13:40:00,11.75,11.77,11.69,11.76,45249.0,9.6592,9.6757,9.6099,9.6675,45249.0
2016-02-04 13:45:00,11.76,11.77,11.71,11.72,58009.0,9.6675,9.6757,9.6264,9.6346,58009.0
2016-02-04 13:50:00,11.73,11.76,11.73,11.74,89457.0,9.6428,9.6675,9.6428,9.651,89457.0
2016-02-04 13:55:00,11.74,11.74,11.69,11.73,83834.0,9.651,9.651,9.6099,9.6428,83834.0
2016-02-04 14:00:00,11.73,11.74,11.71,11.73,91414.0,9.6428,9.651,9.6264,9.6428,91414.0
2016-02-04 14:05:00,11.71,11.72,11.66,11.7,112349.0,9.6264,9.6346,9.5853,9.6181,112349.0
2016-02-04 14:10:00,11.7,11.75,11.69,11.75,82950.0,9.6181,9.6592,9.6099,9.6592,82950.0
2016-02-04 14:15:00,11.75,11.76,11.73,11.74,182373.0,9.6592,9.6675,9.6428,9.651,182373.0
2016-02-04 14:20:00,11.74,11.75,11.7,11.71,160921.0,9.651,9.6592,9.6181,9.6264,160921.0
2016-02-04 14:25:00,11.71,11.75,11.66,11.71,382694.0,9.6264,9.6592,9.5853,9.6264,382694.0
2016-02-04 14:30:00,11.71,11.75,11.7,11.74,65113.0,9.6264,9.6592,9.6181,9.651,65113.0
2016-02-04 14:35:00,11.74,11.75,11.69,11.71,80029.0,9.651,9.6592,9.6099,9.6264,80029.0
2016-02-04 14:40:00,11.71,11.73,11.68,11.7,63381.0,9.6264,9.6428,9.6017,9.6181,63381.0
2016-02-04 14:45:00,11.7,11.73,11.68,11.72,68342.0,9.6181,9.6428,9.6017,9.6346,68342.0
2016-02-04 14:50:00,11.72,11.72,11.69,11.7,107207.0,9.6346,9.6346,9.6099,9.6181,107207.0
2016-02-04 14:55:00,11.7,11.76,11.69,11.75,89855.0,9.6181,9.6675,9.6099,9.6592,89855.0
2016-02-04 15:00:00,11.73,11.75,11.7,11.71,84869.0,9.6428,9.6592,9.6181,9.6264,84869.0
2016-02-04 15:05:00,11.71,11.72,11.67,11.69,97758.0,9.6264,9.6346,9.5935,9.6099,97758.0
2016-02-04 15:10:00,11.69,11.74,11.68,11.74,117996.0,9.6099,9.651,9.6017,9.651,117996.0
2016-02-04 15:15:00,11.74,11.75,11.68,11.68,162834.0,9.651,9.6592,9.6017,9.6017,162834.0
2016-02-04 15:20:00,11.69,11.72,11.68,11.68,117634.0,9.6099,9.6346,9.6017,9.6017,117634.0
2016-02-04 15:25:00,11.69,11.71,11.67,11.68,197791.0,9.6099,9.6264,9.5935,9.6017,197791.0
2016-02-04 15:30:00,11.69,11.73,11.68,11.69,170658.0,9.6099,9.6428,9.6017,9.6099,170658.0
2016-02-04 15:35:00,11.69,11.71,11.68,11.71,194279.0,9.6099,9.6264,9.6017,9.6264,194279.0
2016-02-04 15:40:00,11.71,11.72,11.69,11.69,223149.0,9.6264,9.6346,9.6099,9.6099,223149.0
2016-02-04 15:45:00,11.7,11.71,11.69,11.69,207397.0,9.6181,9.6264,9.6099,9.6099,207397.0
2016-02-04 15:50:00,11.7,11.71,11.69,11.7,204107.0,9.6181,9.6264,9.6099,9.6181,204107.0
2016-02-04 15:55:00,11.7,11.72,11.66,11.68,1245730.0,9.6181,9.6346,9.5853,9.6017,1245730.0
2016-02-05 09:30:00,11.6,11.6,11.35,11.36,158918.0,9.5359,9.5359,9.3304,9.3386,158918.0
2016-02-05 09:35:00,11.37,11.44,11.3,11.34,75966.0,9.3469,9.4044,9.2893,9.3222,75966.0
2016-02-05 09:40:00,11.32,11.32,11.16,11.23,78189.0,9.3058,9.3058,9.1742,9.2318,78189.0
2016-02-05 09:45:00,11.23,11.49,11.22,11.46,161756.0,9.2318,9.4455,9.2236,9.4208,161756.0
2016-02-05 09:50:00,11.47,11.65,11.47,11.54,251220.0,9.4291,9.577,9.4291,9.4866,251220.0
2016-02-05 09:55:00,11.53,11.56,11.49,11.54,129511.0,9.4784,9.5031,9.4455,9.4866,129511.0
2016-02-05 10:00:00,11.54,11.69,11.53,11.69,152561.0,9.4866,9.6099,9.4784,9.6099,152561.0
2016-02-05 10:05:00,11.68,11.7,11.39,11.4,186514.0,9.6017,9.6181,9.3633,9.3715,186514.0
2016-02-05 10:10:00,11.4,11.55,11.38,11.49,71947.0,9.3715,9.4948,9.3551,9.4455,71947.0
2016-02-05 10:15:00,11.49,11.56,11.46,11.5,77517.0,9.4455,9.5031,9.4208,9.4537,77517.0
2016-02-05 10:20:00,11.47,11.59,11.47,11.5,101513.0,9.4291,9.5277,9.4291,9.4537,101513.0
2016-02-05 10:25:00,11.49,11.51,11.45,11.48,92538.0,9.4455,9.462,9.4126,9.4373,92538.0
2016-02-05 10:30:00,11.47,11.51,11.39,11.48,99086.0,9.4291,9.462,9.3633,9.4373,99086.0
2016-02-05 10:35:00,11.48,11.54,11.43,11.46,139642.0,9.4373,9.4866,9.3962,9.4208,139642.0
2016-02-05 10:40:00,11.46,11.63,11.44,11.63,135586.0,9.4208,9.5606,9.4044,9.5606,135586.0
2016-02-05 10:45:00,11.62,11.63,11.56,11.59,73696.0,9.5524,9.5606,9.5031,9.5277,73696.0
2016-02-05 10:50:00,11.59,11.62,11.54,11.57,92980.0,9.5277,9.5524,9.4866,9.5113,92980.0
2016-02-05 10:55:00,11.57,11.65,11.53,11.54,81490.0,9.5113,9.577,9.4784,9.4866,81490.0
2016-02-05 11:00:00,11.55,11.57,11.45,11.46,113338.0,9.4948,9.5113,9.4126,9.4208,113338.0
2016-02-05 11:05:00,11.45,11.48,11.44,11.46,102531.0,9.4126,9.4373,9.4044,9.4208,102531.0
2016-02-05 11:10:00,11.45,11.63,11.42,11.61,205787.0,9.4126,9.5606,9.388,9.5442,205787.0
2016-02-05 11:15:00,11.6,11.6,11.5,11.52,96203.0,9.5359,9.5359,9.4537,9.4702,96203.0
2016-02-05 11:20:00,11.52,11.61,11.51,11.59,101065.0,9.4702,9.5442,9.462,9.5277,101065.0
2016-02-05 11:25:00,11.58,11.62,11.56,11.61,101882.0,9.5195,9.5524,9.5031,9.5442,101882.0
2016-02-05 11:30:00,11.61,11.73,11.61,11.73,72320.0,9.5442,9.6428,9.5442,9.6428,72320.0
2016-02-05 11:35:00,11.73,11.73,11.65,11.7,80318.0,9.6428,9.6428,9.577,9.6181,80318.0
2016-02-05 11:40:00,11.69,11.71,11.67,11.7,102844.0,9.6099,9.6264,9.5935,9.6181,102844.0
2016-02-05 11:45:00,11.7,11.79,11.65,11.78,166883.0,9.6181,9.6921,9.577,9.6839,166883.0
2016-02-05 11:50:00,11.78,11.81,11.73,11.76,70769.0,9.6839,9.7086,9.6428,9.6675,70769.0
2016-02-05 11:55:00,11.76,11.8,11.74,11.75,93551.0,9.6675,9.7004,9.651,9.6592,93551.0
2016-02-05 12:00:00,11.75,11.79,11.74,11.77,74139.0,9.6592,9.6921,9.651,9.6757,74139.0
2016-02-05 12:05:00,11.76,11.78,11.73,11.74,78933.0,9.6675,9.6839,9.6428,9.651,78933.0
2016-02-05 12:10:00,11.73,11.73,11.63,11.64,53365.0,9.6428,9.6428,9.5606,9.5688,53365.0
2016-02-05 12:15:00,11.64,11.66,11.6,11.63,119932.0,9.5688,9.5853,9.5359,9.5606,119932.0
2016-02-05 12:20:00,11.62,11.67,11.62,11.65,51965.0,9.5524,9.5935,9.5524,9.577,51965.0
2016-02-05 12:25:00,11.65,11.68,11.62,11.63,27361.0,9.577,9.6017,9.5524,9.5606,27361.0
2016-02-05 12:30:00,11.64,11.77,11.64,11.74,77147.0,9.5688,9.6757,9.5688,9.651,77147.0
2016-02-05 12:35:00,11.74,11.76,11.72,11.73,68007.0,9.651,9.6675,9.6346,9.6428,68007.0
2016-02-05 12:40:00,11.73,11.73,11.66,11.67,39236.0,9.6428,9.6428,9.5853,9.5935,39236.0
2016-02-05 12:45:00,11.67,11.72,11.66,11.71,49922.0,9.5935,9.6346,9.5853,9.6264,49922.0
2016-02-05 12:50:00,11.72,11.72,11.65,11.67,37135.0,9.6346,9.6346,9.577,9.5935,37135.0
2016-02-05 12:55:00,11.66,11.67,11.57,11.57,68712.0,9.5853,9.5935,9.5113,9.5113,68712.0
2016-02-05 13:00:00,11.57,11.62,11.56,11.57,51992.0,9.5113,9.5524,9.5031,9.5113,51992.0
2016-02-05 13:05:00,11.57,11.6,11.55,11.59,51736.0,9.5113,9.5359,9.4948,9.5277,51736.0
2016-02-05 13:10:00,11.59,11.59,11.51,11.51,51094.0,9.5277,9.5277,9.462,9.462,51094.0
2016-02-05 13:15:00,11.51,11.57,11.51,11.55,48699.0,9.462,9.5113,9.462,9.4948,48699.0
2016-02-05 13:20:00,11.55,11.59,11.51,11.59,50924.0,9.4948,9.5277,9.462,9.5277,50924.0
2016-02-05 13:25:00,11.59,11.6,11.56,11.57,31049.0,9.5277,9.5359,9.5031,9.5113,31049.0
2016-02-05 13:30:00,11.57,11.57,11.53,11.53,47009.0,9.5113,9.5113,9.4784,9.4784,47009.0
2016-02-05 13:35:00,11.53,11.54,11.49,11.53,49791.0,9.4784,9.4866,9.4455,9.4784,49791.0
2016-02-05 13:40:00,11.52,11.57,11.52,11.57,53244.0,9.4702,9.5113,9.4702,9.5113,53244.0
2016-02-05 13:45:00,11.56,11.57,11.52,11.54,47720.0,9.5031,9.5113,9.4702,9.4866,47720.0
2016-02-05 13:50:00,11.54,11.55,11.49,11.52,59653.0,9.4866,9.4948,9.4455,9.4702,59653.0
2016-02-05 13:55:00,11.52,11.54,11.47,11.5,120668.0,9.4702,9.4866,9.4291,9.4537,120668.0
2016-02-05 14:00:00,11.49,11.57,11.47,11.56,82575.0,9.4455,9.5113,9.4291,9.5031,82575.0
2016-02-05 14:05:00,11.56,11.59,11.53,11.59,43185.0,9.5031,9.5277,9.4784,9.5277,43185.0
2016-02-05 14:10:00,11.59,11.59,11.52,11.54,79261.0,9.5277,9.5277,9.4702,9.4866,79261.0
2016-02-05 14:15:00,11.53,11.54,11.49,11.51,70575.0,9.4784,9.4866,9.4455,9.462,70575.0
2016-02-05 14:20:00,11.52,11.55,11.51,11.54,57349.0,9.4702,9.4948,9.462,9.4866,57349.0
2016-02-05 14:25:00,11.54,11.57,11.52,11.52,61568.0,9.4866,9.5113,9.4702,9.4702,61568.0
2016-02-05 14:30:00,11.51,11.54,11.49,11.51,93018.0,9.462,9.4866,9.4455,9.462,93018.0
2016-02-05 14:35:00,11.51,11.54,11.5,11.53,64703.0,9.462,9.4866,9.4537,9.4784,64703.0
2016-02-05 14:40:00,11.53,11.55,11.5,11.53,79717.0,9.4784,9.4948,9.4537,9.4784,79717.0
2016-02-05 14:45:00,11.53,11.53,11.51,11.52,41239.0,9.4784,9.4784,9.462,9.4702,41239.0
2016-02-05 14:50:00,11.51,11.53,11.5,11.51,71445.0,9.462,9.4784,9.4537,9.462,71445.0
2016-02-05 14:55:00,11.51,11.55,11.5,11.54,72071.0,9.462,9.4948,9.4537,9.4866,72071.0
2016-02-05 15:00:00,11.54,11.55,11.48,11.5,72794.0,9.4866,9.4948,9.4373,9.4537,72794.0
2016-02-05 15:05:00,11.5,11.55,11.49,11.54,81102.0,9.4537,9.4948,9.4455,9.4866,81102.0
2016-02-05 15:10:00,11.55,11.6,11.54,11.59,83629.0,9.4948,9.5359,9.4866,9.5277,83629.0
2016-02-05 15:15:00,11.59,11.67,11.57,11.66,160285.0,9.5277,9.5935,9.5113,9.5853,160285.0
2016-02-05 15:20:00,11.65,11.7,11.65,11.68,68896.0,9.577,9.6181,9.577,9.6017,68896.0
2016-02-05 15:25:00,11.67,11.7,11.67,11.69,87612.0,9.5935,9.6181,9.5935,9.6099,87612.0
2016-02-05 15:30:00,11.69,11.76,11.69,11.74,160330.0,9.6099,9.6675,9.6099,9.651,160330.0
2016-02-05 15:35:00,11.74,11.74,11.71,11.71,137004.0,9.651,9.651,9.6264,9.6264,137004.0
2016-02-05 15:40:00,11.71,11.72,11.69,11.71,274201.0,9.6264,9.6346,9.6099,9.6264,274201.0
2016-02-05 15:45:00,11.72,11.72,11.68,11.7,286377.0,9.6346,9.6346,9.6017,9.6181,286377.0
2016-02-05 15:50:00,11.69,11.73,11.69,11.69,398182.0,9.6099,9.6428,9.6099,9.6099,398182.0
2016-02-05 15:55:00,11.69,11.72,11.57,11.58,1183141.0,9.6099,9.6346,9.5113,9.5195,1183141.0
2016-02-08 09:30:00,11.42,11.55,11.37,11.41,119762.0,9.388,9.4948,9.3469,9.3797,119762.0
2016-02-08 09:35:00,11.42,11.55,11.41,11.52,136405.0,9.388,9.4948,9.3797,9.4702,136405.0
2016-02-08 09:40:00,11.52,11.61,11.48,11.59,121376.0,9.4702,9.5442,9.4373,9.5277,121376.0
2016-02-08 09:45:00,11.6,11.61,11.51,11.52,100333.0,9.5359,9.5442,9.462,9.4702,100333.0
2016-02-08 09:50:00,11.52,11.57,11.48,11.57,141010.0,9.4702,9.5113,9.4373,9.5113,141010.0
2016-02-08 09:55:00,11.57,11.68,11.57,11.64,172827.0,9.5113,9.6017,9.5113,9.5688,172827.0
2016-02-08 10:00:00,11.63,11.74,11.56,11.74,102465.0,9.5606,9.651,9.5031,9.651,102465.0
2016-02-08 10:05:00,11.75,11.85,11.72,11.79,124720.0,9.6592,9.7415,9.6346,9.6921,124720.0
2016-02-08 10:10:00,11.79,11.91,11.79,11.89,338052.0,9.6921,9.7908,9.6921,9.7743,338052.0
2016-02-08 10:15:00,11.9,11.91,11.81,11.85,141902.0,9.7826,9.7908,9.7086,9.7415,141902.0
2016-02-08 10:20:00,11.85,11.91,11.82,11.87,114656.0,9.7415,9.7908,9.7168,9.7579,114656.0
2016-02-08 10:25:00,11.88,11.91,11.8,11.86,94992.0,9.7661,9.7908,9.7004,9.7497,94992.0
2016-02-08 10:30:00,11.85,11.91,11.85,11.91,84735.0,9.7415,9.7908,9.7415,9.7908,84735.0
2016-02-08 10:35:00,11.91,11.92,11.87,11.91,116203.0,9.7908,9.799,9.7579,9.7908,116203.0
2016-02-08 10:40:00,11.91,11.92,11.84,11.86,108962.0,9.7908,9.799,9.7332,9.7497,108962.0
2016-02-08 10:45:00,11.86,11.91,11.85,11.87,94851.0,9.7497,9.7908,9.7415,9.7579,94851.0
2016-02-08 10:50:00,11.88,11.88,11.84,11.86,91273.0,9.7661,9.7661,9.7332,9.7497,91273.0
2016-02-08 10:55:00,11.86,11.87,11.74,11.74,49090.0,9.7497,9.7579,9.651,9.651,49090.0
2016-02-08 11:00:00,11.75,11.76,11.69,11.76,141660.0,9.6592,9.6675,9.6099,9.6675,141660.0
2016-02-08 11:05:00,11.76,11.78,11.69,11.71,98785.0,9.6675,9.6839,9.6099,9.6264,98785.0
2016-02-08 11:10:00,11.71,11.73,11.67,11.73,111253.0,9.6264,9.6428,9.5935,9.6428,111253.0
2016-02-08 11:15:00,11.73,11.77,11.71,11.77,45128.0,9.6428,9.6757,9.6264,9.6757,45128.0
2016-02-08 11:20:00,11.76,11.77,11.7,11.71,86719.0,9.6675,9.6757,9.6181,9.6264,86719.0
2016-02-08 11:25:00,11.7,11.72,11.68,11.72,80716.0,9.6181,9.6346,9.6017,9.6346,80716.0
2016-02-08 11:30:00,11.72,11.76,11.7,11.7,92380.0,9.6346,9.6675,9.6181,9.6181,92380.0
2016-02-08 11:35:00,11.7,11.72,11.67,11.7,135516.0,9.6181,9.6346,9.5935,9.6181,135516.0
2016-02-08 11:40:00,11.7,11.72,11.69,11.7,111733.0,9.6181,9.6346,9.6099,9.6181,111733.0
2016-02-08 11:45:00,11.7,11.71,11.64,11.64,53588.0,9.6181,9.6264,9.5688,9.5688,53588.0
2016-02-08 11:50:00,11.63,11.65,11.6,11.61,37153.0,9.5606,9.577,9.5359,9.5442,37153.0
2016-02-08 11:55:00,11.61,11.65,11.59,11.64,60775.0,9.5442,9.577,9.5277,9.5688,60775.0
2016-02-08 12:00:00,11.64,11.68,11.63,11.63,25582.0,9.5688,9.6017,9.5606,9.5606,25582.0
2016-02-08 12:05:00,11.62,11.63,11.6,11.6,32425.0,9.5524,9.5606,9.5359,9.5359,32425.0
2016-02-08 12:10:00,11.6,11.63,11.59,11.62,122501.0,9.5359,9.5606,9.5277,9.5524,122501.0
2016-02-08 12:15:00,11.63,11.66,11.6,11.66,134318.0,9.5606,9.5853,9.5359,9.5853,134318.0
2016-02-08 12:20:00,11.66,11.7,11.64,11.68,90385.0,9.5853,9.6181,9.5688,9.6017,90385.0
2016-02-08 12:25:00,11.68,11.7,11.62,11.62,90131.0,9.6017,9.6181,9.5524,9.5524,90131.0
2016-02-08 12:30:00,11.62,11.64,11.53,11.53,77691.0,9.5524,9.5688,9.4784,9.4784,77691.0
2016-02-08 12:35:00,11.53,11.57,11.52,11.54,76658.0,9.4784,9.5113,9.4702,9.4866,76658.0
2016-02-08 12:40:00,11.54,11.57,11.49,11.5,92619.0,9.4866,9.5113,9.4455,9.4537,92619.0
2016-02-08 12:45:00,11.5,11.51,11.48,11.49,136686.0,9.4537,9.462,9.4373,9.4455,136686.0
2016-02-08 12:50:00,11.49,11.5,11.41,11.41,65201.0,9.4455,9.4537,9.3797,9.3797,65201.0
2016-02-08 12:55:00,11.41,11.41,11.32,11.33,67070.0,9.3797,9.3797,9.3058,9.314,67070.0
2016-02-08 13:00:00,11.32,11.36,11.29,11.29,63519.0,9.3058,9.3386,9.2811,9.2811,63519.0
2016-02-08 13:05:00,11.28,11.29,11.24,11.27,68392.0,9.2729,9.2811,9.24,9.2647,68392.0
2016-02-08 13:10:00,11.27,11.27,11.2,11.2,24553.0,9.2647,9.2647,9.2071,9.2071,24553.0
2016-02-08 13:15:00,11.2,11.24,11.18,11.23,76725.0,9.2071,9.24,9.1907,9.2318,76725.0
2016-02-08 13:20:00,11.23,11.25,11.18,11.18,26593.0,9.2318,9.2482,9.1907,9.1907,26593.0
2016-02-08 13:25:00,11.18,11.18,11.12,11.14,51811.0,9.1907,9.1907,9.1413,9.1578,51811.0
2016-02-08 13:30:00,11.13,11.18,11.13,11.18,48514.0,9.1496,9.1907,9.1496,9.1907,48514.0
2016-02-08 13:35:00,11.17,11.18,11.17,11.18,28969.0,9.1824,9.1907,9.1824,9.1907,28969.0
2016-02-08 13:40:00,11.18,11.19,11.16,11.16,76399.0,9.1907,9.1989,9.1742,9.1742,76399.0
2016-02-08 13:45:00,11.16,11.17,11.15,11.16,47093.0,9.1742,9.1824,9.166,9.1742,47093.0
2016-02-08 13:50:00,11.15,11.17,11.15,11.16,56382.0,9.166,9.1824,9.166,9.1742,56382.0
2016-02-08 13:55:00,11.16,11.17,11.14,11.14,74202.0,9.1742,9.1824,9.1578,9.1578,74202.0
2016-02-08 14:00:00,11.15,11.17,11.14,11.16,41015.0,9.166,9.1824,9.1578,9.1742,41015.0
2016-02-08 14:05:00,11.15,11.17,11.15,11.16,46463.0,9.166,9.1824,9.166,9.1742,46463.0
2016-02-08 14:10:00,11.15,11.16,11.13,11.15,104448.0,9.166,9.1742,9.1496,9.166,104448.0
2016-02-08 14:15:00,11.15,11.17,11.14,11.15,37925.0,9.166,9.1824,9.1578,9.166,37925.0
2016-02-08 14:20:00,11.16,11.17,11.15,11.16,34913.0,9.1742,9.1824,9.166,9.1742,34913.0
2016-02-08 14:25:00,11.15,11.17,11.14,11.15,197220.0,9.166,9.1824,9.1578,9.166,197220.0
2016-02-08 14:30:00,11.16,11.16,11.08,11.1,47177.0,9.1742,9.1742,9.1085,9.1249,47177.0
2016-02-08 14:35:00,11.1,11.14,11.1,11.13,90160.0,9.1249,9.1578,9.1249,9.1496,90160.0
2016-02-08 14:40:00,11.13,11.14,11.12,11.12,33370.0,9.1496,9.1578,9.1413,9.1413,33370.0
2016-02-08 14:45:00,11.13,11.13,11.09,11.1,56041.0,9.1496,9.1496,9.1167,9.1249,56041.0
2016-02-08 14:50:00,11.09,11.09,11.05,11.06,45901.0,9.1167,9.1167,9.0838,9.092,45901.0
2016-02-08 14:55:00,11.07,11.08,11.04,11.06,32264.0,9.1002,9.1085,9.0756,9.092,32264.0
2016-02-08 15:00:00,11.05,11.08,11.02,11.06,73641.0,9.0838,9.1085,9.0591,9.092,73641.0
2016-02-08 15:05:00,11.07,11.08,11.02,11.03,55196.0,9.1002,9.1085,9.0591,9.0674,55196.0
2016-02-08 15:10:00,11.03,11.06,11.02,11.06,64621.0,9.0674,9.092,9.0591,9.092,64621.0
2016-02-08 15:15:00,11.05,11.06,11.02,11.05,98447.0,9.0838,9.092,9.0591,9.0838,98447.0
2016-02-08 15:20:00,11.04,11.05,11.02,11.03,62554.0,9.0756,9.0838,9.0591,9.0674,62554.0
2016-02-08 15:25:00,11.03,11.05,10.95,10.96,177551.0,9.0674,9.0838,9.0016,9.0098,177551.0
2016-02-08 15:30:00,10.96,11.07,10.96,11.06,108533.0,9.0098,9.1002,9.0098,9.092,108533.0
2016-02-08 15:35:00,11.06,11.06,11.02,11.04,113056.0,9.092,9.092,9.0591,9.0756,113056.0
2016-02-08 15:40:00,11.05,11.08,11.04,11.07,154887.0,9.0838,9.1085,9.0756,9.1002,154887.0
2016-02-08 15:45:00,11.07,11.14,11.07,11.13,322624.0,9.1002,9.1578,9.1002,9.1496,322624.0
2016-02-08 15:50:00,11.14,11.15,11.13,11.14,179303.0,9.1578,9.166,9.1496,9.1578,179303.0
2016-02-08 15:55:00,11.14,11.15,11.12,11.13,419291.0,9.1578,9.166,9.1413,9.1496,419291.0
2016-02-09 09:30:00,10.9,11.01,10.85,11.01,18524.0,8.9605,9.0509,8.9194,9.0509,18524.0
2016-02-09 09:35:00,10.99,11.0,10.8,10.84,145161.0,9.0345,9.0427,8.8783,8.9112,145161.0
2016-02-09 09:40:00,10.84,10.84,10.59,10.71,99479.0,8.9112,8.9112,8.7057,8.8043,99479.0
2016-02-09 09:45:00,10.71,10.79,10.67,10.77,71848.0,8.8043,8.8701,8.7714,8.8536,71848.0
2016-02-09 09:50:00,10.78,10.81,10.73,10.76,50947.0,8.8618,8.8865,8.8207,8.8454,50947.0
2016-02-09 09:55:00,10.77,10.77,10.71,10.72,51996.0,8.8536,8.8536,8.8043,8.8125,51996.0
2016-02-09 10:00:00,10.73,10.87,10.73,10.83,83231.0,8.8207,8.9358,8.8207,8.9029,83231.0
2016-02-09 10:05:00,10.83,10.83,10.75,10.8,108418.0,8.9029,8.9029,8.8372,8.8783,108418.0
2016-02-09 10:10:00,10.79,10.82,10.74,10.75,60073.0,8.8701,8.8947,8.829,8.8372,60073.0
2016-02-09 10:15:00,10.75,10.76,10.68,10.74,54990.0,8.8372,8.8454,8.7796,8.829,54990.0
2016-02-09 10:20:00,10.73,10.79,10.71,10.79,42922.0,8.8207,8.8701,8.8043,8.8701,42922.0
2016-02-09 10:25:00,10.79,10.82,10.74,10.82,60028.0,8.8701,8.8947,8.829,8.8947,60028.0
2016-02-09 10:30:00,10.83,10.93,10.82,10.89,58787.0,8.9029,8.9852,8.8947,8.9523,58787.0
2016-02-09 10:35:00,10.9,10.92,10.86,10.87,45547.0,8.9605,8.9769,8.9276,8.9358,45547.0
2016-02-09 10:40:00,10.87,10.87,10.73,10.74,39901.0,8.9358,8.9358,8.8207,8.829,39901.0
2016-02-09 10:45:00,10.74,10.77,10.74,10.76,26341.0,8.829,8.8536,8.829,8.8454,26341.0
2016-02-09 10:50:00,10.75,10.76,10.71,10.71,33526.0,8.8372,8.8454,8.8043,8.8043,33526.0
2016-02-09 10:55:00,10.72,10.74,10.7,10.7,26612.0,8.8125,8.829,8.7961,8.7961,26612.0
2016-02-09 11:00:00,10.71,10.82,10.69,10.81,71256.0,8.8043,8.8947,8.7879,8.8865,71256.0
2016-02-09 11:05:00,10.81,10.86,10.8,10.86,79917.0,8.8865,8.9276,8.8783,8.9276,79917.0
2016-02-09 11:10:00,10.86,10.91,10.85,10.85,79173.0,8.9276,8.9687,8.9194,8.9194,79173.0
2016-02-09 11:15:00,10.84,10.87,10.81,10.82,41669.0,8.9112,8.9358,8.8865,8.8947,41669.0
2016-02-09 11:20:00,10.83,10.9,10.82,10.9,21690.0,8.9029,8.9605,8.8947,8.9605,21690.0
2016-02-09 11:25:00,10.9,10.9,10.86,10.88,39698.0,8.9605,8.9605,8.9276,8.9441,39698.0
2016-02-09 11:30:00,10.87,10.9,10.82,10.84,39454.0,8.9358,8.9605,8.8947,8.9112,39454.0
2016-02-09 11:35:00,10.86,10.88,10.83,10.87,26450.0,8.9276,8.9441,8.9029,8.9358,26450.0
2016-02-09 11:40:00,10.86,10.91,10.85,10.9,48478.0,8.9276,8.9687,8.9194,8.9605,48478.0
2016-02-09 11:45:00,10.9,10.9,10.85,10.86,30047.0,8.9605,8.9605,8.9194,8.9276,30047.0
2016-02-09 11:50:00,10.85,10.88,10.83,10.83,26222.0,8.9194,8.9441,8.9029,8.9029,26222.0
2016-02-09 11:55:00,10.83,10.84,10.8,10.81,23245.0,8.9029,8.9112,8.8783,8.8865,23245.0
2016-02-09 12:00:00,10.81,10.85,10.8,10.82,28029.0,8.8865,8.9194,8.8783,8.8947,28029.0
2016-02-09 12:05:00,10.82,10.86,10.8,10.86,18846.0,8.8947,8.9276,8.8783,8.9276,18846.0
2016-02-09 12:10:00,10.85,10.87,10.81,10.81,40376.0,8.9194,8.9358,8.8865,8.8865,40376.0
2016-02-09 12:15:00,10.81,10.82,10.79,10.79,26508.0,8.8865,8.8947,8.8701,8.8701,26508.0
2016-02-09 12:20:00,10.79,10.81,10.77,10.79,16625.0,8.8701,8.8865,8.8536,8.8701,16625.0
2016-02-09 12:25:00,10.79,10.82,10.78,10.8,19548.0,8.8701,8.8947,8.8618,8.8783,19548.0
2016-02-09 12:30:00,10.8,10.81,10.77,10.79,23143.0,8.8783,8.8865,8.8536,8.8701,23143.0
2016-02-09 12:35:00,10.79,10.83,10.78,10.78,23209.0,8.8701,8.9029,8.8618,8.8618,23209.0
2016-02-09 12:40:00,10.79,10.8,10.77,10.8,26613.0,8.8701,8.8783,8.8536,8.8783,26613.0
2016-02-09 12:45:00,10.79,10.81,10.78,10.78,19970.0,8.8701,8.8865,8.8618,8.8618,19970.0
2016-02-09 12:50:00,10.77,10.83,10.77,10.81,24298.0,8.8536,8.9029,8.8536,8.8865,24298.0
2016-02-09 12:55:00,10.81,10.82,10.75,10.75,36953.0,8.8865,8.8947,8.8372,8.8372,36953.0
2016-02-09 13:00:00,10.75,10.76,10.7,10.7,34042.0,8.8372,8.8454,8.7961,8.7961,34042.0
2016-02-09 13:05:00,10.7,10.72,10.68,10.69,21850.0,8.7961,8.8125,8.7796,8.7879,21850.0
2016-02-09 13:10:00,10.69,10.69,10.63,10.65,49418.0,8.7879,8.7879,8.7385,8.755,49418.0
2016-02-09 13:15:00,10.66,10.69,10.65,10.69,21549.0,8.7632,8.7879,8.755,8.7879,21549.0
2016-02-09 13:20:00,10.68,10.73,10.66,10.71,24123.0,8.7796,8.8207,8.7632,8.8043,24123.0
2016-02-09 13:25:00,10.72,10.75,10.72,10.75,22072.0,8.8125,8.8372,8.8125,8.8372,22072.0
2016-02-09 13:30:00,10.75,10.81,10.74,10.79,30294.0,8.8372,8.8865,8.829,8.8701,30294.0
2016-02-09 13:35:00,10.78,10.78,10.73,10.75,18059.0,8.8618,8.8618,8.8207,8.8372,18059.0
2016-02-09 13:40:00,10.75,10.79,10.74,10.79,43258.0,8.8372,8.8701,8.829,8.8701,43258.0
2016-02-09 13:45:00,10.78,10.79,10.75,10.75,38422.0,8.8618,8.8701,8.8372,8.8372,38422.0
2016-02-09 13:50:00,10.75,10.77,10.74,10.77,30048.0,8.8372,8.8536,8.829,8.8536,30048.0
2016-02-09 13:55:00,10.76,10.78,10.75,10.77,24146.0,8.8454,8.8618,8.8372,8.8536,24146.0
2016-02-09 14:00:00,10.77,10.83,10.76,10.82,31372.0,8.8536,8.9029,8.8454,8.8947,31372.0
2016-02-09 14:05:00,10.82,10.85,10.81,10.85,118906.0,8.8947,8.9194,8.8865,8.9194,118906.0
2016-02-09 14:10:00,10.85,10.85,10.81,10.82,34242.0,8.9194,8.9194,8.8865,8.8947,34242.0
2016-02-09 14:15:00,10.82,10.84,10.81,10.84,29204.0,8.8947,8.9112,8.8865,8.9112,29204.0
2016-02-09 14:20:00,10.84,10.85,10.8,10.81,67705.0,8.9112,8.9194,8.8783,8.8865,67705.0
2016-02-09 14:25:00,10.81,10.81,10.77,10.78,27112.0,8.8865,8.8865,8.8536,8.8618,27112.0
2016-02-09 14:30:00,10.78,10.82,10.78,10.82,24529.0,8.8618,8.8947,8.8618,8.8947,24529.0
2016-02-09 14:35:00,10.82,10.86,10.81,10.85,36341.0,8.8947,8.9276,8.8865,8.9194,36341.0
2016-02-09 14:40:00,10.85,10.9,10.83,10.9,37496.0,8.9194,8.9605,8.9029,8.9605,37496.0
2016-02-09 14:45:00,10.9,10.9,10.82,10.82,43496.0,8.9605,8.9605,8.8947,8.8947,43496.0
2016-02-09 14:50:00,10.83,10.89,10.82,10.89,41844.0,8.9029,8.9523,8.8947,8.9523,41844.0
2016-02-09 14:55:00,10.89,10.92,10.88,10.91,52869.0,8.9523,8.9769,8.9441,8.9687,52869.0
2016-02-09 15:00:00,10.91,10.93,10.9,10.91,76961.0,8.9687,8.9852,8.9605,8.9687,76961.0
2016-02-09 15:05:00,10.91,10.95,10.89,10.93,95821.0,8.9687,9.0016,8.9523,8.9852,95821.0
2016-02-09 15:10:00,10.93,10.98,10.91,10.96,59225.0,8.9852,9.0263,8.9687,9.0098,59225.0
2016-02-09 15:15:00,10.96,10.97,10.91,10.91,44717.0,9.0098,9.018,8.9687,8.9687,44717.0
2016-02-09 15:20:00,10.91,10.93,10.89,10.9,42686.0,8.9687,8.9852,8.9523,8.9605,42686.0
2016-02-09 15:25:00,10.89,10.9,10.86,10.87,57480.0,8.9523,8.9605,8.9276,8.9358,57480.0
2016-02-09 15:30:00,10.87,10.9,10.85,10.87,71379.0,8.9358,8.9605,8.9194,8.9358,71379.0
2016-02-09 15:35:00,10.87,10.9,10.86,10.87,65320.0,8.9358,8.9605,8.9276,8.9358,65320.0
2016-02-09 15:40:00,10.87,10.89,10.81,10.87,128555.0,8.9358,8.9523,8.8865,8.9358,128555.0
2016-02-09 15:45:00,10.86,10.86,10.84,10.85,111552.0,8.9276,8.9276,8.9112,8.9194,111552.0
2016-02-09 15:50:00,10.85,10.86,10.83,10.83,94786.0,8.9194,8.9276,8.9029,8.9029,94786.0
2016-02-09 15:55:00,10.83,10.86,10.82,10.84,260751.0,8.9029,8.9276,8.8947,8.9112,260751.0
2016-02-10 09:30:00,10.77,10.94,10.59,10.59,111771.0,8.8536,8.9934,8.7057,8.7057,111771.0
2016-02-10 09:35:00,10.58,10.6,10.5,10.55,57093.0,8.6974,8.7139,8.6317,8.6728,57093.0
2016-02-10 09:40:00,10.54,10.55,10.37,10.41,60016.0,8.6645,8.6728,8.5248,8.5577,60016.0
2016-02-10 09:45:00,10.41,10.45,10.39,10.45,57499.0,8.5577,8.5906,8.5412,8.5906,57499.0
2016-02-10 09:50:00,10.45,10.54,10.41,10.52,88557.0,8.5906,8.6645,8.5577,8.6481,88557.0
2016-02-10 09:55:00,10.53,10.53,10.46,10.47,51340.0,8.6563,8.6563,8.5988,8.607,51340.0
2016-02-10 10:00:00,10.46,10.49,10.3,10.3,136318.0,8.5988,8.6234,8.4673,8.4673,136318.0
2016-02-10 10:05:00,10.3,10.3,10.17,10.2,92276.0,8.4673,8.4673,8.3604,8.385,92276.0
2016-02-10 10:10:00,10.2,10.34,10.19,10.32,70522.0,8.385,8.5001,8.3768,8.4837,70522.0
2016-02-10 10:15:00,10.32,10.46,10.31,10.46,82294.0,8.4837,8.5988,8.4755,8.5988,82294.0
2016-02-10 10:20:00,10.46,10.46,10.41,10.45,62518.0,8.5988,8.5988,8.5577,8.5906,62518.0
2016-02-10 10:25:00,10.45,10.46,10.38,10.38,50128.0,8.5906,8.5988,8.533,8.533,50128.0
2016-02-10 10:30:00,10.39,10.76,10.39,10.76,151319.0,8.5412,8.8454,8.5412,8.8454,151319.0
2016-02-10 10:35:00,10.76,10.77,10.52,10.54,95610.0,8.8454,8.8536,8.6481,8.6645,95610.0
2016-02-10 10:40:00,10.55,10.55,10.42,10.46,62191.0,8.6728,8.6728,8.5659,8.5988,62191.0
2016-02-10 10:45:00,10.47,10.58,10.45,10.57,59522.0,8.607,8.6974,8.5906,8.6892,59522.0
2016-02-10 10:50:00,10.57,10.57,10.47,10.48,61565.0,8.6892,8.6892,8.607,8.6152,61565.0
2016-02-10 10:55:00,10.49,10.5,10.44,10.46,49157.0,8.6234,8.6317,8.5823,8.5988,49157.0
2016-02-10 11:00:00,10.47,10.53,10.46,10.52,92004.0,8.607,8.6563,8.5988,8.6481,92004.0
2016-02-10 11:05:00,10.52,10.55,10.47,10.5,58697.0,8.6481,8.6728,8.607,8.6317,58697.0
2016-02-10 11:10:00,10.5,10.52,10.46,10.49,39346.0,8.6317,8.6481,8.5988,8.6234,39346.0
2016-02-10 11:15:00,10.49,10.51,10.46,10.49,34961.0,8.6234,8.6399,8.5988,8.6234,34961.0
2016-02-10 11:20:00,10.49,10.49,10.43,10.46,37488.0,8.6234,8.6234,8.5741,8.5988,37488.0
2016-02-10 11:25:00,10.45,10.47,10.4,10.4,28762.0,8.5906,8.607,8.5495,8.5495,28762.0
2016-02-10 11:30:00,10.41,10.45,10.4,10.42,33047.0,8.5577,8.5906,8.5495,8.5659,33047.0
2016-02-10 11:35:00,10.42,10.42,10.36,10.37,56807.0,8.5659,8.5659,8.5166,8.5248,56807.0
2016-02-10 11:40:00,10.37,10.44,10.36,10.42,27818.0,8.5248,8.5823,8.5166,8.5659,27818.0
2016-02-10 11:45:00,10.42,10.47,10.42,10.46,34745.0,8.5659,8.607,8.5659,8.5988,34745.0
2016-02-10 11:50:00,10.45,10.47,10.44,10.45,35419.0,8.5906,8.607,8.5823,8.5906,35419.0
2016-02-10 11:55:00,10.46,10.51,10.46,10.5,74740.0,8.5988,8.6399,8.5988,8.6317,74740.0
2016-02-10 12:00:00,10.5,10.51,10.48,10.49,32729.0,8.6317,8.6399,8.6152,8.6234,32729.0
2016-02-10 12:05:00,10.48,10.48,10.44,10.48,32119.0,8.6152,8.6152,8.5823,8.6152,32119.0
2016-02-10 12:10:00,10.49,10.51,10.46,10.47,27163.0,8.6234,8.6399,8.5988,8.607,27163.0
2016-02-10 12:15:00,10.47,10.5,10.45,10.5,40708.0,8.607,8.6317,8.5906,8.6317,40708.0
2016-02-10 12:20:00,10.5,10.56,10.49,10.56,50499.0,8.6317,8.681,8.6234,8.681,50499.0
2016-02-10 12:25:00,10.55,10.56,10.5,10.5,33023.0,8.6728,8.681,8.6317,8.6317,33023.0
2016-02-10 12:30:00,10.51,10.53,10.49,10.5,35125.0,8.6399,8.6563,8.6234,8.6317,35125.0
2016-02-10 12:35:00,10.51,10.58,10.5,10.57,65257.0,8.6399,8.6974,8.6317,8.6892,65257.0
2016-02-10 12:40:00,10.58,10.66,10.58,10.63,39128.0,8.6974,8.7632,8.6974,8.7385,39128.0
2016-02-10 12:45:00,10.63,10.67,10.61,10.67,37290.0,8.7385,8.7714,8.7221,8.7714,37290.0
2016-02-10 12:50:00,10.67,10.73,10.66,10.72,47473.0,8.7714,8.8207,8.7632,8.8125,47473.0
2016-02-10 12:55:00,10.72,10.78,10.68,10.76,40427.0,8.8125,8.8618,8.7796,8.8454,40427.0
2016-02-10 13:00:00,10.76,10.82,10.75,10.82,33431.0,8.8454,8.8947,8.8372,8.8947,33431.0
2016-02-10 13:05:00,10.82,10.84,10.8,10.8,30873.0,8.8947,8.9112,8.8783,8.8783,30873.0
2016-02-10 13:10:00,10.8,10.87,10.8,10.86,37700.0,8.8783,8.9358,8.8783,8.9276,37700.0
2016-02-10 13:15:00,10.85,10.92,10.85,10.92,63336.0,8.9194,8.9769,8.9194,8.9769,63336.0
2016-02-10 13:20:00,10.92,10.97,10.91,10.96,48397.0,8.9769,9.018,8.9687,9.0098,48397.0
2016-02-10 13:25:00,10.97,10.97,10.86,10.89,37903.0,9.018,9.018,8.9276,8.9523,37903.0
2016-02-10 13:30:00,10.9,10.93,10.89,10.91,18460.0,8.9605,8.9852,8.9523,8.9687,18460.0
2016-02-10 13:35:00,10.9,10.96,10.9,10.93,30827.0,8.9605,9.0098,8.9605,8.9852,30827.0
2016-02-10 13:40:00,10.93,10.97,10.91,10.96,29218.0,8.9852,9.018,8.9687,9.0098,29218.0
2016-02-10 13:45:00,10.96,10.97,10.93,10.93,24074.0,9.0098,9.018,8.9852,8.9852,24074.0
2016-02-10 13:50:00,10.94,10.94,10.85,10.85,66527.0,8.9934,8.9934,8.9194,8.9194,66527.0
2016-02-10 13:55:00,10.85,10.85,10.8,10.8,24061.0,8.9194,8.9194,8.8783,8.8783,24061.0
2016-02-10 14:00:00,10.81,10.82,10.77,10.77,58348.0,8.8865,8.8947,8.8536,8.8536,58348.0
2016-02-10 14:05:00,10.78,10.79,10.76,10.78,45849.0,8.8618,8.8701,8.8454,8.8618,45849.0
2016-02-10 14:10:00,10.79,10.82,10.77,10.82,26203.0,8.8701,8.8947,8.8536,8.8947,26203.0
2016-02-10 14:15:00,10.81,10.82,10.78,10.81,25277.0,8.8865,8.8947,8.8618,8.8865,25277.0
2016-02-10 14:20:00,10.81,10.81,10.78,10.79,27924.0,8.8865,8.8865,8.8618,8.8701,27924.0
2016-02-10 14:25:00,10.79,10.79,10.76,10.77,43499.0,8.8701,8.8701,8.8454,8.8536,43499.0
2016-02-10 14:30:00,10.77,10.82,10.75,10.81,41542.0,8.8536,8.8947,8.8372,8.8865,41542.0
2016-02-10 14:35:00,10.81,10.81,10.79,10.79,17270.0,8.8865,8.8865,8.8701,8.8701,17270.0
2016-02-10 14:40:00,10.78,10.78,10.76,10.77,28947.0,8.8618,8.8618,8.8454,8.8536,28947.0
2016-02-10 14:45:00,10.77,10.81,10.76,10.8,26099.0,8.8536,8.8865,8.8454,8.8783,26099.0
2016-02-10 14:50:00,10.81,10.87,10.79,10.87,40740.0,8.8865,8.9358,8.8701,8.9358,40740.0
2016-02-10 14:55:00,10.86,10.89,10.85,10.87,30433.0,8.9276,8.9523,8.9194,8.9358,30433.0
2016-02-10 15:00:00,10.88,10.91,10.86,10.91,62924.0,8.9441,8.9687,8.9276,8.9687,62924.0
2016-02-10 15:05:00,10.9,10.93,10.88,10.89,50533.0,8.9605,8.9852,8.9441,8.9523,50533.0
2016-02-10 15:10:00,10.9,10.91,10.84,10.87,59088.0,8.9605,8.9687,8.9112,8.9358,59088.0
2016-02-10 15:15:00,10.87,10.88,10.76,10.77,83468.0,8.9358,8.9441,8.8454,8.8536,83468.0
2016-02-10 15:20:00,10.77,10.82,10.76,10.79,69054.0,8.8536,8.8947,8.8454,8.8701,69054.0
2016-02-10 15:25:00,10.79,10.81,10.76,10.78,66255.0,8.8701,8.8865,8.8454,8.8618,66255.0
2016-02-10 15:30:00,10.78,10.8,10.74,10.75,100071.0,8.8618,8.8783,8.829,8.8372,100071.0
2016-02-10 15:35:00,10.76,10.76,10.69,10.71,103252.0,8.8454,8.8454,8.7879,8.8043,103252.0
2016-02-10 15:40:00,10.71,10.74,10.69,10.72,109542.0,8.8043,8.829,8.7879,8.8125,109542.0
2016-02-10 15:45:00,10.73,10.74,10.69,10.7,142755.0,8.8207,8.829,8.7879,8.7961,142755.0
2016-02-10 15:50:00,10.71,10.71,10.68,10.69,131448.0,8.8043,8.8043,8.7796,8.7879,131448.0
2016-02-10 15:55:00,10.69,10.71,10.68,10.7,293219.0,8.7879,8.8043,8.7796,8.7961,293219.0
2016-02-11 09:30:00,10.44,10.45,10.29,10.36,92264.0,8.5823,8.5906,8.459,8.5166,92264.0
2016-02-11 09:35:00,10.37,10.46,10.27,10.27,54367.0,8.5248,8.5988,8.4426,8.4426,54367.0
2016-02-11 09:40:00,10.27,10.3,10.2,10.29,45067.0,8.4426,8.4673,8.385,8.459,45067.0
2016-02-11 09:45:00,10.31,10.38,10.31,10.38,43934.0,8.4755,8.533,8.4755,8.533,43934.0
2016-02-11 09:50:00,10.38,10.54,10.37,10.49,66229.0,8.533,8.6645,8.5248,8.6234,66229.0
2016-02-11 09:55:00,10.49,10.53,10.47,10.51,68749.0,8.6234,8.6563,8.607,8.6399,68749.0
2016-02-11 10:00:00,10.5,10.53,10.45,10.5,47226.0,8.6317,8.6563,8.5906,8.6317,47226.0
2016-02-11 10:05:00,10.51,10.57,10.48,10.49,69978.0,8.6399,8.6892,8.6152,8.6234,69978.0
2016-02-11 10:10:00,10.48,10.5,10.4,10.43,42541.0,8.6152,8.6317,8.5495,8.5741,42541.0
2016-02-11 10:15:00,10.42,10.43,10.36,10.38,35781.0,8.5659,8.5741,8.5166,8.533,35781.0
2016-02-11 10:20:00,10.37,10.39,10.33,10.37,46657.0,8.5248,8.5412,8.4919,8.5248,46657.0
2016-02-11 10:25:00,10.37,10.37,10.29,10.31,35924.0,8.5248,8.5248,8.459,8.4755,35924.0
2016-02-11 10:30:00,10.32,10.33,10.28,10.3,52906.0,8.4837,8.4919,8.4508,8.4673,52906.0
2016-02-11 10:35:00,10.29,10.3,10.27,10.27,25746.0,8.459,8.4673,8.4426,8.4426,25746.0
2016-02-11 10:40:00,10.28,10.28,10.22,10.22,34436.0,8.4508,8.4508,8.4015,8.4015,34436.0
2016-02-11 10:45:00,10.22,10.26,10.2,10.23,49067.0,8.4015,8.4344,8.385,8.4097,49067.0
2016-02-11 10:50:00,10.23,10.24,10.18,10.2,25526.0,8.4097,8.4179,8.3686,8.385,25526.0
2016-02-11 10:55:00,10.2,10.22,10.17,10.17,32902.0,8.385,8.4015,8.3604,8.3604,32902.0
2016-02-11 11:00:00,10.18,10.22,10.16,10.17,82439.0,8.3686,8.4015,8.3522,8.3604,82439.0
2016-02-11 11:05:00,10.16,10.22,10.15,10.22,67678.0,8.3522,8.4015,8.3439,8.4015,67678.0
2016-02-11 11:10:00,10.21,10.22,10.1,10.11,54218.0,8.3933,8.4015,8.3028,8.3111,54218.0
2016-02-11 11:15:00,10.12,10.16,10.1,10.14,25995.0,8.3193,8.3522,8.3028,8.3357,25995.0
2016-02-11 11:20:00,10.14,10.19,10.11,10.14,44075.0,8.3357,8.3768,8.3111,8.3357,44075.0
2016-02-11 11:25:00,10.13,10.18,10.13,10.14,24343.0,8.3275,8.3686,8.3275,8.3357,24343.0
2016-02-11 11:30:00,10.14,10.15,10.09,10.11,36826.0,8.3357,8.3439,8.2946,8.3111,36826.0
2016-02-11 11:35:00,10.12,10.14,10.1,10.13,19799.0,8.3193,8.3357,8.3028,8.3275,19799.0
2016-02-11 11:40:00,10.13,10.13,10.08,10.12,125102.0,8.3275,8.3275,8.2864,8.3193,125102.0
2016-02-11 11:45:00,10.12,10.12,10.06,10.07,23063.0,8.3193,8.3193,8.27,8.2782,23063.0
2016-02-11 11:50:00,10.06,10.14,10.06,10.11,27340.0,8.27,8.3357,8.27,8.3111,27340.0
2016-02-11 11:55:00,10.12,10.15,10.09,10.1,47493.0,8.3193,8.3439,8.2946,8.3028,47493.0
2016-02-11 12:00:00,10.1,10.11,10.09,10.1,14738.0,8.3028,8.3111,8.2946,8.3028,14738.0
2016-02-11 12:05:00,10.09,10.1,10.06,10.06,34125.0,8.2946,8.3028,8.27,8.27,34125.0
2016-02-11 12:10:00,10.06,10.07,10.0,10.0,64487.0,8.27,8.2782,8.2206,8.2206,64487.0
2016-02-11 12:15:00,10.0,10.01,9.97,10.0,81425.0,8.2206,8.2289,8.196,8.2206,81425.0
2016-02-11 12:20:00,9.99,9.99,9.96,9.98,19351.0,8.2124,8.2124,8.1878,8.2042,19351.0
2016-02-11 12:25:00,9.98,10.0,9.94,9.96,35180.0,8.2042,8.2206,8.1713,8.1878,35180.0
2016-02-11 12:30:00,9.96,9.96,9.9,9.9,33046.0,8.1878,8.1878,8.1384,8.1384,33046.0
2016-02-11 12:35:00,9.91,9.92,9.88,9.9,28106.0,8.1466,8.1549,8.122,8.1384,28106.0
2016-02-11 12:40:00,9.9,9.9,9.86,9.88,25489.0,8.1384,8.1384,8.1055,8.122,25489.0
2016-02-11 12:45:00,9.89,9.9,9.86,9.88,32232.0,8.1302,8.1384,8.1055,8.122,32232.0
2016-02-11 12:50:00,9.89,9.92,9.87,9.87,34691.0,8.1302,8.1549,8.1138,8.1138,34691.0
2016-02-11 12:55:00,9.88,9.9,9.84,9.85,47852.0,8.122,8.1384,8.0891,8.0973,47852.0
2016-02-11 13:00:00,9.85,9.87,9.83,9.84,71458.0,8.0973,8.1138,8.0809,8.0891,71458.0
2016-02-11 13:05:00,9.84,9.86,9.8,9.81,49576.0,8.0891,8.1055,8.0562,8.0644,49576.0
2016-02-11 13:10:00,9.81,9.83,9.79,9.83,36722.0,8.0644,8.0809,8.048,8.0809,36722.0
2016-02-11 13:15:00,9.82,9.82,9.79,9.81,51807.0,8.0727,8.0727,8.048,8.0644,51807.0
2016-02-11 13:20:00,9.8,9.83,9.77,9.8,42301.0,8.0562,8.0809,8.0316,8.0562,42301.0
2016-02-11 13:25:00,9.8,9.83,9.79,9.79,32802.0,8.0562,8.0809,8.048,8.048,32802.0
2016-02-11 13:30:00,9.79,9.83,9.76,9.76,122950.0,8.048,8.0809,8.0233,8.0233,122950.0
2016-02-11 13:35:00,9.76,9.77,9.69,9.7,46612.0,8.0233,8.0316,7.9658,7.974,46612.0
2016-02-11 13:40:00,9.7,9.73,9.7,9.71,50381.0,7.974,7.9987,7.974,7.9822,50381.0
2016-02-11 13:45:00,9.71,9.72,9.66,9.67,66412.0,7.9822,7.9905,7.9411,7.9494,66412.0
2016-02-11 13:50:00,9.67,9.71,9.67,9.7,66835.0,7.9494,7.9822,7.9494,7.974,66835.0
2016-02-11 13:55:00,9.7,9.7,9.67,9.69,26381.0,7.974,7.974,7.9494,7.9658,26381.0
2016-02-11 14:00:00,9.69,9.69,9.67,9.69,32283.0,7.9658,7.9658,7.9494,7.9658,32283.0
2016-02-11 14:05:00,9.69,9.7,9.67,9.67,52043.0,7.9658,7.974,7.9494,7.9494,52043.0
2016-02-11 14:10:00,9.68,9.68,9.63,9.63,31512.0,7.9576,7.9576,7.9165,7.9165,31512.0
2016-02-11 14:15:00,9.63,9.64,9.61,9.61,31228.0,7.9165,7.9247,7.9,7.9,31228.0
2016-02-11 14:20:00,9.61,9.62,9.59,9.59,41175.0,7.9,7.9083,7.8836,7.8836,41175.0
2016-02-11 14:25:00,9.59,9.6,9.58,9.58,51151.0,7.8836,7.8918,7.8754,7.8754,51151.0
2016-02-11 14:30:00,9.58,9.58,9.54,9.56,103860.0,7.8754,7.8754,7.8425,7.8589,103860.0
2016-02-11 14:35:00,9.55,9.63,9.53,9.63,214810.0,7.8507,7.9165,7.8343,7.9165,214810.0
2016-02-11 14:40:00,9.62,9.74,9.59,9.7,113104.0,7.9083,8.0069,7.8836,7.974,113104.0
2016-02-11 14:45:00,9.7,9.79,9.7,9.75,128191.0,7.974,8.048,7.974,8.0151,128191.0
2016-02-11 14:50:00,9.76,9.83,9.75,9.82,131119.0,8.0233,8.0809,8.0151,8.0727,131119.0
2016-02-11 14:55:00,9.82,9.83,9.76,9.78,89357.0,8.0727,8.0809,8.0233,8.0398,89357.0
2016-02-11 15:00:00,9.78,9.78,9.69,9.7,74915.0,8.0398,8.0398,7.9658,7.974,74915.0
2016-02-11 15:05:00,9.7,9.71,9.66,9.69,73198.0,7.974,7.9822,7.9411,7.9658,73198.0
2016-02-11 15:10:00,9.69,9.74,9.69,9.72,83421.0,7.9658,8.0069,7.9658,7.9905,83421.0
2016-02-11 15:15:00,9.72,9.73,9.7,9.71,29555.0,7.9905,7.9987,7.974,7.9822,29555.0
2016-02-11 15:20:00,9.71,9.71,9.68,9.68,75642.0,7.9822,7.9822,7.9576,7.9576,75642.0
2016-02-11 15:25:00,9.68,9.7,9.66,9.67,69282.0,7.9576,7.974,7.9411,7.9494,69282.0
2016-02-11 15:30:00,9.67,9.67,9.63,9.64,105228.0,7.9494,7.9494,7.9165,7.9247,105228.0
2016-02-11 15:35:00,9.63,9.66,9.63,9.65,155167.0,7.9165,7.9411,7.9165,7.9329,155167.0
2016-02-11 15:40:00,9.66,9.68,9.62,9.64,334817.0,7.9411,7.9576,7.9083,7.9247,334817.0
2016-02-11 15:45:00,9.65,9.66,9.62,9.63,137532.0,7.9329,7.9411,7.9083,7.9165,137532.0
2016-02-11 15:50:00,9.63,9.65,9.62,9.63,158147.0,7.9165,7.9329,7.9083,7.9165,158147.0
2016-02-11 15:55:00,9.63,9.64,9.57,9.59,406995.0,7.9165,7.9247,7.8671,7.8836,406995.0
2016-02-12 09:30:00,9.7,9.73,9.6,9.62,62033.0,7.974,7.9987,7.8918,7.9083,62033.0
2016-02-12 09:35:00,9.62,9.62,9.27,9.32,116985.0,7.9083,7.9083,7.6205,7.6616,116985.0
2016-02-12 09:40:00,9.31,9.37,9.14,9.26,151382.0,7.6534,7.7027,7.5137,7.6123,151382.0
2016-02-12 09:45:00,9.25,9.27,9.05,9.26,139090.0,7.6041,7.6205,7.4397,7.6123,139090.0
2016-02-12 09:50:00,9.26,9.28,9.24,9.26,76673.0,7.6123,7.6287,7.5959,7.6123,76673.0
2016-02-12 09:55:00,9.26,9.31,9.22,9.23,83142.0,7.6123,7.6534,7.5794,7.5876,83142.0
2016-02-12 10:00:00,9.23,9.27,9.22,9.25,68435.0,7.5876,7.6205,7.5794,7.6041,68435.0
2016-02-12 10:05:00,9.25,9.29,9.24,9.28,151085.0,7.6041,7.637,7.5959,7.6287,151085.0
2016-02-12 10:10:00,9.27,9.3,9.25,9.28,139095.0,7.6205,7.6452,7.6041,7.6287,139095.0
2016-02-12 10:15:00,9.28,9.3,9.27,9.3,61708.0,7.6287,7.6452,7.6205,7.6452,61708.0
2016-02-12 10:20:00,9.3,9.3,9.15,9.16,89224.0,7.6452,7.6452,7.5219,7.5301,89224.0
2016-02-12 10:25:00,9.15,9.16,9.1,9.11,61448.0,7.5219,7.5301,7.4808,7.489,61448.0
2016-02-12 10:30:00,9.11,9.14,9.1,9.11,96458.0,7.489,7.5137,7.4808,7.489,96458.0
2016-02-12 10:35:00,9.11,9.12,9.08,9.08,73755.0,7.489,7.4972,7.4643,7.4643,73755.0
2016-02-12 10:40:00,9.08,9.16,9.07,9.13,84145.0,7.4643,7.5301,7.4561,7.5054,84145.0
2016-02-12 10:45:00,9.13,9.16,9.13,9.16,63389.0,7.5054,7.5301,7.5054,7.5301,63389.0
2016-02-12 10:50:00,9.16,9.16,9.12,9.13,69861.0,7.5301,7.5301,7.4972,7.5054,69861.0
2016-02-12 10:55:00,9.13,9.13,9.06,9.06,59765.0,7.5054,7.5054,7.4479,7.4479,59765.0
2016-02-12 11:00:00,9.06,9.1,9.05,9.07,84021.0,7.4479,7.4808,7.4397,7.4561,84021.0
2016-02-12 11:05:00,9.06,9.12,9.03,9.11,89079.0,7.4479,7.4972,7.4232,7.489,89079.0
2016-02-12 11:10:00,9.1,9.17,9.1,9.17,32369.0,7.4808,7.5383,7.4808,7.5383,32369.0
2016-02-12 11:15:00,9.17,9.2,9.13,9.14,47958.0,7.5383,7.563,7.5054,7.5137,47958.0
2016-02-12 11:20:00,9.13,9.15,9.13,9.15,42267.0,7.5054,7.5219,7.5054,7.5219,42267.0
2016-02-12 11:25:00,9.15,9.18,9.13,9.18,68535.0,7.5219,7.5465,7.5054,7.5465,68535.0
2016-02-12 11:30:00,9.18,9.2,9.17,9.2,59493.0,7.5465,7.563,7.5383,7.563,59493.0
2016-02-12 11:35:00,9.2,9.26,9.19,9.24,110657.0,7.563,7.6123,7.5548,7.5959,110657.0
2016-02-12 11:40:00,9.24,9.24,9.18,9.18,53023.0,7.5959,7.5959,7.5465,7.5465,53023.0
2016-02-12 11:45:00,9.18,9.21,9.17,9.2,35943.0,7.5465,7.5712,7.5383,7.563,35943.0
2016-02-12 11:50:00,9.21,9.29,9.2,9.23,79685.0,7.5712,7.637,7.563,7.5876,79685.0
2016-02-12 11:55:00,9.24,9.24,9.19,9.2,54199.0,7.5959,7.5959,7.5548,7.563,54199.0
2016-02-12 12:00:00,9.19,9.2,9.18,9.2,39307.0,7.5548,7.563,7.5465,7.563,39307.0
2016-02-12 12:05:00,9.2,9.24,9.19,9.24,40090.0,7.563,7.5959,7.5548,7.5959,40090.0
2016-02-12 12:10:00,9.24,9.24,9.21,9.22,44124.0,7.5959,7.5959,7.5712,7.5794,44124.0
2016-02-12 12:15:00,9.22,9.23,9.21,9.23,27301.0,7.5794,7.5876,7.5712,7.5876,27301.0
2016-02-12 12:20:00,9.22,9.24,9.21,9.24,29029.0,7.5794,7.5959,7.5712,7.5959,29029.0
2016-02-12 12:25:00,9.24,9.24,9.2,9.21,47991.0,7.5959,7.5959,7.563,7.5712,47991.0
2016-02-12 12:30:00,9.21,9.21,9.19,9.19,40418.0,7.5712,7.5712,7.5548,7.5548,40418.0
2016-02-12 12:35:00,9.2,9.2,9.18,9.2,34488.0,7.563,7.563,7.5465,7.563,34488.0
2016-02-12 12:40:00,9.2,9.2,9.16,9.17,39401.0,7.563,7.563,7.5301,7.5383,39401.0
2016-02-12 12:45:00,9.17,9.17,9.13,9.13,30386.0,7.5383,7.5383,7.5054,7.5054,30386.0
2016-02-12 12:50:00,9.13,9.14,9.13,9.14,36300.0,7.5054,7.5137,7.5054,7.5137,36300.0
2016-02-12 12:55:00,9.14,9.14,9.13,9.14,29064.0,7.5137,7.5137,7.5054,7.5137,29064.0
2016-02-12 13:00:00,9.14,9.16,9.13,9.14,36301.0,7.5137,7.5301,7.5054,7.5137,36301.0
2016-02-12 13:05:00,9.14,9.15,9.14,9.15,18086.0,7.5137,7.5219,7.5137,7.5219,18086.0
2016-02-12 13:10:00,9.14,9.17,9.14,9.17,43026.0,7.5137,7.5383,7.5137,7.5383,43026.0
2016-02-12 13:15:00,9.16,9.17,9.14,9.14,31019.0,7.5301,7.5383,7.5137,7.5137,31019.0
2016-02-12 13:20:00,9.15,9.15,9.12,9.12,19576.0,7.5219,7.5219,7.4972,7.4972,19576.0
2016-02-12 13:25:00,9.12,9.14,9.12,9.14,34017.0,7.4972,7.5137,7.4972,7.5137,34017.0
2016-02-12 13:30:00,9.13,9.15,9.13,9.14,33787.0,7.5054,7.5219,7.5054,7.5137,33787.0
2016-02-12 13:35:00,9.15,9.21,9.14,9.2,39181.0,7.5219,7.5712,7.5137,7.563,39181.0
2016-02-12 13:40:00,9.19,9.22,9.19,9.22,17968.0,7.5548,7.5794,7.5548,7.5794,17968.0
2016-02-12 13:45:00,9.22,9.22,9.21,9.22,22888.0,7.5794,7.5794,7.5712,7.5794,22888.0
2016-02-12 13:50:00,9.22,9.22,9.19,9.19,59773.0,7.5794,7.5794,7.5548,7.5548,59773.0
2016-02-12 13:55:00,9.19,9.2,9.18,9.19,25627.0,7.5548,7.563,7.5465,7.5548,25627.0
2016-02-12 14:00:00,9.19,9.19,9.18,9.19,21243.0,7.5548,7.5548,7.5465,7.5548,21243.0
2016-02-12 14:05:00,9.19,9.21,9.18,9.21,64133.0,7.5548,7.5712,7.5465,7.5712,64133.0
2016-02-12 14:10:00,9.21,9.21,9.18,9.19,37871.0,7.5712,7.5712,7.5465,7.5548,37871.0
2016-02-12 14:15:00,9.19,9.19,9.16,9.16,26991.0,7.5548,7.5548,7.5301,7.5301,26991.0
2016-02-12 14:20:00,9.16,9.17,9.16,9.17,38566.0,7.5301,7.5383,7.5301,7.5383,38566.0
2016-02-12 14:25:00,9.17,9.21,9.16,9.21,66534.0,7.5383,7.5712,7.5301,7.5712,66534.0
2016-02-12 14:30:00,9.21,9.21,9.2,9.21,31334.0,7.5712,7.5712,7.563,7.5712,31334.0
2016-02-12 14:35:00,9.2,9.22,9.2,9.22,81187.0,7.563,7.5794,7.563,7.5794,81187.0
2016-02-12 14:40:00,9.22,9.33,9.21,9.33,87237.0,7.5794,7.6699,7.5712,7.6699,87237.0
2016-02-12 14:45:00,9.33,9.34,9.32,9.34,70668.0,7.6699,7.6781,7.6616,7.6781,70668.0
2016-02-12 14:50:00,9.34,9.34,9.33,9.34,42162.0,7.6781,7.6781,7.6699,7.6781,42162.0
2016-02-12 14:55:00,9.34,9.43,9.33,9.41,151531.0,7.6781,7.7521,7.6699,7.7356,151531.0
2016-02-12 15:00:00,9.41,9.45,9.37,9.43,130621.0,7.7356,7.7685,7.7027,7.7521,130621.0
2016-02-12 15:05:00,9.43,9.43,9.38,9.39,56637.0,7.7521,7.7521,7.711,7.7192,56637.0
2016-02-12 15:10:00,9.39,9.49,9.38,9.49,97918.0,7.7192,7.8014,7.711,7.8014,97918.0
2016-02-12 15:15:00,9.49,9.49,9.47,9.49,71240.0,7.8014,7.8014,7.7849,7.8014,71240.0
2016-02-12 15:20:00,9.49,9.49,9.48,9.49,58257.0,7.8014,7.8014,7.7932,7.8014,58257.0
2016-02-12 15:25:00,9.49,9.53,9.48,9.52,109735.0,7.8014,7.8343,7.7932,7.826,109735.0
2016-02-12 15:30:00,9.51,9.52,9.5,9.52,113944.0,7.8178,7.826,7.8096,7.826,113944.0
2016-02-12 15:35:00,9.52,9.52,9.51,9.52,87066.0,7.826,7.826,7.8178,7.826,87066.0
2016-02-12 15:40:00,9.52,9.58,9.51,9.57,172805.0,7.826,7.8754,7.8178,7.8671,172805.0
2016-02-12 15:45:00,9.57,9.59,9.56,9.59,180822.0,7.8671,7.8836,7.8589,7.8836,180822.0
2016-02-12 15:50:00,9.59,9.59,9.58,9.59,124571.0,7.8836,7.8836,7.8754,7.8836,124571.0
2016-02-12 15:55:00,9.59,9.59,9.57,9.57,463009.0,7.8836,7.8836,7.8671,7.8671,463009.0
2016-02-16 09:30:00,9.57,9.62,9.5,9.58,98785.0,7.8671,7.9083,7.8096,7.8754,98785.0
2016-02-16 09:35:00,9.57,9.64,9.55,9.55,38259.0,7.8671,7.9247,7.8507,7.8507,38259.0
2016-02-16 09:40:00,9.55,9.62,9.55,9.56,30728.0,7.8507,7.9083,7.8507,7.8589,30728.0
2016-02-16 09:45:00,9.55,9.61,9.55,9.59,64953.0,7.8507,7.9,7.8507,7.8836,64953.0
2016-02-16 09:50:00,9.59,9.63,9.56,9.6,43730.0,7.8836,7.9165,7.8589,7.8918,43730.0
2016-02-16 09:55:00,9.6,9.61,9.54,9.57,49452.0,7.8918,7.9,7.8425,7.8671,49452.0
2016-02-16 10:00:00,9.57,9.65,9.56,9.57,70400.0,7.8671,7.9329,7.8589,7.8671,70400.0
2016-02-16 10:05:00,9.56,9.65,9.54,9.61,85648.0,7.8589,7.9329,7.8425,7.9,85648.0
2016-02-16 10:10:00,9.6,9.71,9.59,9.64,91382.0,7.8918,7.9822,7.8836,7.9247,91382.0
2016-02-16 10:15:00,9.63,9.66,9.59,9.59,88997.0,7.9165,7.9411,7.8836,7.8836,88997.0
2016-02-16 10:20:00,9.6,9.7,9.58,9.7,49642.0,7.8918,7.974,7.8754,7.974,49642.0
2016-02-16 10:25:00,9.69,9.69,9.61,9.69,45819.0,7.9658,7.9658,7.9,7.9658,45819.0
2016-02-16 10:30:00,9.69,9.71,9.66,9.68,52595.0,7.9658,7.9822,7.9411,7.9576,52595.0
2016-02-16 10:35:00,9.68,9.68,9.61,9.64,46714.0,7.9576,7.9576,7.9,7.9247,46714.0
2016-02-16 10:40:00,9.64,9.7,9.64,9.65,30451.0,7.9247,7.974,7.9247,7.9329,30451.0
2016-02-16 10:45:00,9.65,9.67,9.62,9.63,40802.0,7.9329,7.9494,7.9083,7.9165,40802.0
2016-02-16 10:50:00,9.62,9.64,9.58,9.58,38354.0,7.9083,7.9247,7.8754,7.8754,38354.0
2016-02-16 10:55:00,9.57,9.62,9.55,9.62,44296.0,7.8671,7.9083,7.8507,7.9083,44296.0
2016-02-16 11:00:00,9.62,9.66,9.6,9.61,49173.0,7.9083,7.9411,7.8918,7.9,49173.0
2016-02-16 11:05:00,9.61,9.61,9.56,9.57,40776.0,7.9,7.9,7.8589,7.8671,40776.0
2016-02-16 11:10:00,9.57,9.59,9.54,9.58,35889.0,7.8671,7.8836,7.8425,7.8754,35889.0
2016-02-16 11:15:00,9.59,9.63,9.58,9.63,21870.0,7.8836,7.9165,7.8754,7.9165,21870.0
2016-02-16 11:20:00,9.62,9.64,9.6,9.61,23191.0,7.9083,7.9247,7.8918,7.9,23191.0
2016-02-16 11:25:00,9.61,9.63,9.58,9.61,31777.0,7.9,7.9165,7.8754,7.9,31777.0
2016-02-16 11:30:00,9.62,9.62,9.57,9.6,41209.0,7.9083,7.9083,7.8671,7.8918,41209.0
2016-02-16 11:35:00,9.6,9.65,9.6,9.64,17187.0,7.8918,7.9329,7.8918,7.9247,17187.0
2016-02-16 11:40:00,9.65,9.66,9.62,9.63,27604.0,7.9329,7.9411,7.9083,7.9165,27604.0
2016-02-16 11:45:00,9.63,9.66,9.62,9.64,41880.0,7.9165,7.9411,7.9083,7.9247,41880.0
2016-02-16 11:50:00,9.64,9.71,9.63,9.71,31818.0,7.9247,7.9822,7.9165,7.9822,31818.0
2016-02-16 11:55:00,9.71,9.76,9.71,9.75,33028.0,7.9822,8.0233,7.9822,8.0151,33028.0
2016-02-16 12:00:00,9.75,9.8,9.74,9.75,33227.0,8.0151,8.0562,8.0069,8.0151,33227.0
2016-02-16 12:05:00,9.75,9.75,9.7,9.7,33107.0,8.0151,8.0151,7.974,7.974,33107.0
2016-02-16 12:10:00,9.7,9.72,9.68,9.68,24751.0,7.974,7.9905,7.9576,7.9576,24751.0
2016-02-16 12:15:00,9.68,9.73,9.68,9.71,25370.0,7.9576,7.9987,7.9576,7.9822,25370.0
2016-02-16 12:20:00,9.71,9.73,9.7,9.71,13872.0,7.9822,7.9987,7.974,7.9822,13872.0
2016-02-16 12:25:00,9.71,9.72,9.7,9.71,22413.0,7.9822,7.9905,7.974,7.9822,22413.0
2016-02-16 12:30:00,9.71,9.72,9.66,9.66,29476.0,7.9822,7.9905,7.9411,7.9411,29476.0
2016-02-16 12:35:00,9.66,9.67,9.65,9.65,11057.0,7.9411,7.9494,7.9329,7.9329,11057.0
2016-02-16 12:40:00,9.66,9.67,9.63,9.64,18437.0,7.9411,7.9494,7.9165,7.9247,18437.0
2016-02-16 12:45:00,9.63,9.64,9.61,9.63,41224.0,7.9165,7.9247,7.9,7.9165,41224.0
2016-02-16 12:50:00,9.62,9.65,9.6,9.64,29795.0,7.9083,7.9329,7.8918,7.9247,29795.0
2016-02-16 12:55:00,9.64,9.66,9.63,9.66,32843.0,7.9247,7.9411,7.9165,7.9411,32843.0
2016-02-16 13:00:00,9.65,9.68,9.65,9.67,12551.0,7.9329,7.9576,7.9329,7.9494,12551.0
2016-02-16 13:05:00,9.68,9.71,9.67,9.71,25204.0,7.9576,7.9822,7.9494,7.9822,25204.0
2016-02-16 13:10:00,9.72,9.73,9.67,9.69,23528.0,7.9905,7.9987,7.9494,7.9658,23528.0
2016-02-16 13:15:00,9.69,9.71,9.67,9.7,15287.0,7.9658,7.9822,7.9494,7.974,15287.0
2016-02-16 13:20:00,9.69,9.69,9.64,9.65,21376.0,7.9658,7.9658,7.9247,7.9329,21376.0
2016-02-16 13:25:00,9.64,9.65,9.61,9.61,16549.0,7.9247,7.9329,7.9,7.9,16549.0
2016-02-16 13:30:00,9.62,9.63,9.6,9.62,15140.0,7.9083,7.9165,7.8918,7.9083,15140.0
2016-02-16 13:35:00,9.62,9.65,9.61,9.63,30536.0,7.9083,7.9329,7.9,7.9165,30536.0
2016-02-16 13:40:00,9.63,9.65,9.61,9.61,21270.0,7.9165,7.9329,7.9,7.9,21270.0
2016-02-16 13:45:00,9.61,9.63,9.6,9.63,13313.0,7.9,7.9165,7.8918,7.9165,13313.0
2016-02-16 13:50:00,9.62,9.64,9.62,9.63,15321.0,7.9083,7.9247,7.9083,7.9165,15321.0
2016-02-16 13:55:00,9.63,9.63,9.61,9.63,13713.0,7.9165,7.9165,7.9,7.9165,13713.0
2016-02-16 14:00:00,9.63,9.63,9.58,9.58,41612.0,7.9165,7.9165,7.8754,7.8754,41612.0
2016-02-16 14:05:00,9.58,9.62,9.57,9.59,32803.0,7.8754,7.9083,7.8671,7.8836,32803.0
2016-02-16 14:10:00,9.59,9.63,9.59,9.61,14265.0,7.8836,7.9165,7.8836,7.9,14265.0
2016-02-16 14:15:00,9.62,9.62,9.6,9.62,18800.0,7.9083,7.9083,7.8918,7.9083,18800.0
2016-02-16 14:20:00,9.62,9.63,9.58,9.6,30213.0,7.9083,7.9165,7.8754,7.8918,30213.0
2016-02-16 14:25:00,9.6,9.63,9.57,9.63,31059.0,7.8918,7.9165,7.8671,7.9165,31059.0
2016-02-16 14:30:00,9.63,9.64,9.62,9.63,16584.0,7.9165,7.9247,7.9083,7.9165,16584.0
2016-02-16 14:35:00,9.64,9.67,9.64,9.65,46661.0,7.9247,7.9494,7.9247,7.9329,46661.0
2016-02-16 14:40:00,9.65,9.67,9.63,9.67,24426.0,7.9329,7.9494,7.9165,7.9494,24426.0
2016-02-16 14:45:00,9.66,9.68,9.65,9.66,19272.0,7.9411,7.9576,7.9329,7.9411,19272.0
2016-02-16 14:50:00,9.65,9.66,9.63,9.63,25773.0,7.9329,7.9411,7.9165,7.9165,25773.0
2016-02-16 14:55:00,9.63,9.66,9.63,9.66,24657.0,7.9165,7.9411,7.9165,7.9411,24657.0
2016-02-16 15:00:00,9.66,9.66,9.64,9.66,19782.0,7.9411,7.9411,7.9247,7.9411,19782.0
2016-02-16 15:05:00,9.66,9.66,9.61,9.63,31376.0,7.9411,7.9411,7.9,7.9165,31376.0
2016-02-16 15:10:00,9.62,9.64,9.61,9.64,20918.0,7.9083,7.9247,7.9,7.9247,20918.0
2016-02-16 15:15:00,9.64,9.65,9.62,9.64,54779.0,7.9247,7.9329,7.9083,7.9247,54779.0
2016-02-16 15:20:00,9.63,9.64,9.61,9.61,37379.0,7.9165,7.9247,7.9,7.9,37379.0
2016-02-16 15:25:00,9.61,9.64,9.61,9.62,38154.0,7.9,7.9247,7.9,7.9083,38154.0
2016-02-16 15:30:00,9.63,9.66,9.62,9.66,65368.0,7.9165,7.9411,7.9083,7.9411,65368.0
2016-02-16 15:35:00,9.66,9.67,9.65,9.65,47524.0,7.9411,7.9494,7.9329,7.9329,47524.0
2016-02-16 15:40:00,9.65,9.69,9.65,9.69,60041.0,7.9329,7.9658,7.9329,7.9658,60041.0
2016-02-16 15:45:00,9.68,9.69,9.64,9.64,76789.0,7.9576,7.9658,7.9247,7.9247,76789.0
2016-02-16 15:50:00,9.65,9.68,9.64,9.68,91598.0,7.9329,7.9576,7.9247,7.9576,91598.0
2016-02-16 15:55:00,9.68,9.71,9.66,9.7,368316.0,7.9576,7.9822,7.9411,7.974,368316.0
2016-02-17 09:30:00,9.81,10.13,9.78,10.07,124806.0,8.0644,8.3275,8.0398,8.2782,124806.0
2016-02-17 09:35:00,10.07,10.16,10.05,10.09,104023.0,8.2782,8.3522,8.2617,8.2946,104023.0
2016-02-17 09:40:00,10.1,10.25,10.1,10.22,122956.0,8.3028,8.4262,8.3028,8.4015,122956.0
2016-02-17 09:45:00,10.22,10.22,10.01,10.05,54841.0,8.4015,8.4015,8.2289,8.2617,54841.0
2016-02-17 09:50:00,10.06,10.17,10.05,10.13,50175.0,8.27,8.3604,8.2617,8.3275,50175.0
2016-02-17 09:55:00,10.13,10.18,10.1,10.12,52272.0,8.3275,8.3686,8.3028,8.3193,52272.0
2016-02-17 10:00:00,10.13,10.24,10.13,10.23,90308.0,8.3275,8.4179,8.3275,8.4097,90308.0
2016-02-17 10:05:00,10.24,10.37,10.23,10.37,95904.0,8.4179,8.5248,8.4097,8.5248,95904.0
2016-02-17 10:10:00,10.36,10.49,10.36,10.47,90338.0,8.5166,8.6234,8.5166,8.607,90338.0
2016-02-17 10:15:00,10.47,10.5,10.42,10.42,63104.0,8.607,8.6317,8.5659,8.5659,63104.0
2016-02-17 10:20:00,10.42,10.49,10.41,10.49,91058.0,8.5659,8.6234,8.5577,8.6234,91058.0
2016-02-17 10:25:00,10.49,10.58,10.48,10.58,75483.0,8.6234,8.6974,8.6152,8.6974,75483.0
2016-02-17 10:30:00,10.58,10.59,10.54,10.56,170075.0,8.6974,8.7057,8.6645,8.681,170075.0
2016-02-17 10:35:00,10.57,10.64,10.54,10.63,92339.0,8.6892,8.7468,8.6645,8.7385,92339.0
2016-02-17 10:40:00,10.63,10.67,10.62,10.67,40938.0,8.7385,8.7714,8.7303,8.7714,40938.0
2016-02-17 10:45:00,10.67,10.7,10.65,10.69,58525.0,8.7714,8.7961,8.755,8.7879,58525.0
2016-02-17 10:50:00,10.68,10.72,10.68,10.69,73398.0,8.7796,8.8125,8.7796,8.7879,73398.0
2016-02-17 10:55:00,10.69,10.74,10.68,10.7,74744.0,8.7879,8.829,8.7796,8.7961,74744.0
2016-02-17 11:00:00,10.69,10.74,10.64,10.72,79687.0,8.7879,8.829,8.7468,8.8125,79687.0
2016-02-17 11:05:00,10.72,10.73,10.65,10.68,75271.0,8.8125,8.8207,8.755,8.7796,75271.0
2016-02-17 11:10:00,10.67,10.73,10.66,10.71,79246.0,8.7714,8.8207,8.7632,8.8043,79246.0
2016-02-17 11:15:00,10.71,10.72,10.66,10.68,69154.0,8.8043,8.8125,8.7632,8.7796,69154.0
2016-02-17 11:20:00,10.67,10.68,10.62,10.67,90363.0,8.7714,8.7796,8.7303,8.7714,90363.0
2016-02-17 11:25:00,10.67,10.71,10.66,10.69,57332.0,8.7714,8.8043,8.7632,8.7879,57332.0
2016-02-17 11:30:00,10.69,10.75,10.68,10.75,58631.0,8.7879,8.8372,8.7796,8.8372,58631.0
2016-02-17 11:35:00,10.74,10.74,10.66,10.67,34319.0,8.829,8.829,8.7632,8.7714,34319.0
2016-02-17 11:40:00,10.66,10.69,10.62,10.62,47360.0,8.7632,8.7879,8.7303,8.7303,47360.0
2016-02-17 11:45:00,10.62,10.63,10.56,10.61,88769.0,8.7303,8.7385,8.681,8.7221,88769.0
2016-02-17 11:50:00,10.61,10.65,10.59,10.64,59009.0,8.7221,8.755,8.7057,8.7468,59009.0
2016-02-17 11:55:00,10.65,10.67,10.58,10.61,63558.0,8.755,8.7714,8.6974,8.7221,63558.0
2016-02-17 12:00:00,10.61,10.61,10.56,10.57,175347.0,8.7221,8.7221,8.681,8.6892,175347.0
2016-02-17 12:05:00,10.56,10.56,10.51,10.52,76586.0,8.681,8.681,8.6399,8.6481,76586.0
2016-02-17 12:10:00,10.53,10.53,10.45,10.46,81778.0,8.6563,8.6563,8.5906,8.5988,81778.0
2016-02-17 12:15:00,10.46,10.49,10.43,10.45,86959.0,8.5988,8.6234,8.5741,8.5906,86959.0
2016-02-17 12:20:00,10.46,10.46,10.37,10.39,92452.0,8.5988,8.5988,8.5248,8.5412,92452.0
2016-02-17 12:25:00,10.39,10.4,10.37,10.38,57372.0,8.5412,8.5495,8.5248,8.533,57372.0
2016-02-17 12:30:00,10.38,10.48,10.37,10.47,52390.0,8.533,8.6152,8.5248,8.607,52390.0
2016-02-17 12:35:00,10.47,10.48,10.43,10.44,60714.0,8.607,8.6152,8.5741,8.5823,60714.0
2016-02-17 12:40:00,10.44,10.45,10.41,10.42,64058.0,8.5823,8.5906,8.5577,8.5659,64058.0
2016-02-17 12:45:00,10.41,10.41,10.37,10.38,58741.0,8.5577,8.5577,8.5248,8.533,58741.0
2016-02-17 12:50:00,10.38,10.41,10.37,10.41,80700.0,8.533,8.5577,8.5248,8.5577,80700.0
2016-02-17 12:55:00,10.4,10.42,10.37,10.37,90949.0,8.5495,8.5659,8.5248,8.5248,90949.0
2016-02-17 13:00:00,10.38,10.39,10.35,10.38,50771.0,8.533,8.5412,8.5084,8.533,50771.0
2016-02-17 13:05:00,10.38,10.48,10.35,10.46,100109.0,8.533,8.6152,8.5084,8.5988,100109.0
2016-02-17 13:10:00,10.47,10.49,10.44,10.45,62606.0,8.607,8.6234,8.5823,8.5906,62606.0
2016-02-17 13:15:00,10.45,10.45,10.39,10.4,38582.0,8.5906,8.5906,8.5412,8.5495,38582.0
2016-02-17 13:20:00,10.4,10.41,10.36,10.4,55182.0,8.5495,8.5577,8.5166,8.5495,55182.0
2016-02-17 13:25:00,10.41,10.44,10.39,10.4,72581.0,8.5577,8.5823,8.5412,8.5495,72581.0
2016-02-17 13:30:00,10.4,10.41,10.33,10.34,71884.0,8.5495,8.5577,8.4919,8.5001,71884.0
2016-02-17 13:35:00,10.34,10.35,10.3,10.31,50204.0,8.5001,8.5084,8.4673,8.4755,50204.0
2016-02-17 13:40:00,10.3,10.36,10.3,10.34,66085.0,8.4673,8.5166,8.4673,8.5001,66085.0
2016-02-17 13:45:00,10.34,10.42,10.34,10.42,47530.0,8.5001,8.5659,8.5001,8.5659,47530.0
2016-02-17 13:50:00,10.41,10.43,10.37,10.37,48318.0,8.5577,8.5741,8.5248,8.5248,48318.0
2016-02-17 13:55:00,10.37,10.38,10.32,10.35,66072.0,8.5248,8.533,8.4837,8.5084,66072.0
2016-02-17 14:00:00,10.35,10.39,10.31,10.38,50372.0,8.5084,8.5412,8.4755,8.533,50372.0
2016-02-17 14:05:00,10.39,10.41,10.36,10.38,30906.0,8.5412,8.5577,8.5166,8.533,30906.0
2016-02-17 14:10:00,10.39,10.39,10.33,10.36,40894.0,8.5412,8.5412,8.4919,8.5166,40894.0
2016-02-17 14:15:00,10.36,10.4,10.36,10.37,54810.0,8.5166,8.5495,8.5166,8.5248,54810.0
2016-02-17 14:20:00,10.37,10.38,10.34,10.35,28838.0,8.5248,8.533,8.5001,8.5084,28838.0
2016-02-17 14:25:00,10.35,10.36,10.33,10.35,45328.0,8.5084,8.5166,8.4919,8.5084,45328.0
2016-02-17 14:30:00,10.35,10.35,10.32,10.34,51644.0,8.5084,8.5084,8.4837,8.5001,51644.0
2016-02-17 14:35:00,10.34,10.34,10.3,10.31,41871.0,8.5001,8.5001,8.4673,8.4755,41871.0
2016-02-17 14:40:00,10.31,10.32,10.3,10.32,48398.0,8.4755,8.4837,8.4673,8.4837,48398.0
2016-02-17 14:45:00,10.32,10.32,10.28,10.3,55872.0,8.4837,8.4837,8.4508,8.4673,55872.0
2016-02-17 14:50:00,10.29,10.3,10.28,10.29,28401.0,8.459,8.4673,8.4508,8.459,28401.0
2016-02-17 14:55:00,10.29,10.3,10.29,10.29,14597.0,8.459,8.4673,8.459,8.459,14597.0
2016-02-17 15:00:00,10.3,10.31,10.29,10.31,35363.0,8.4673,8.4755,8.459,8.4755,35363.0
2016-02-17 15:05:00,10.31,10.32,10.3,10.32,23481.0,8.4755,8.4837,8.4673,8.4837,23481.0
2016-02-17 15:10:00,10.31,10.31,10.27,10.29,69715.0,8.4755,8.4755,8.4426,8.459,69715.0
2016-02-17 15:15:00,10.29,10.3,10.24,10.24,73269.0,8.459,8.4673,8.4179,8.4179,73269.0
2016-02-17 15:20:00,10.24,10.27,10.23,10.24,76216.0,8.4179,8.4426,8.4097,8.4179,76216.0
2016-02-17 15:25:00,10.25,10.25,10.2,10.23,102429.0,8.4262,8.4262,8.385,8.4097,102429.0
2016-02-17 15:30:00,10.23,10.25,10.22,10.24,94890.0,8.4097,8.4262,8.4015,8.4179,94890.0
2016-02-17 15:35:00,10.22,10.26,10.19,10.25,91821.0,8.4015,8.4344,8.3768,8.4262,91821.0
2016-02-17 15:40:00,10.26,10.26,10.24,10.25,77573.0,8.4344,8.4344,8.4179,8.4262,77573.0
2016-02-17 15:45:00,10.26,10.26,10.23,10.23,140999.0,8.4344,8.4344,8.4097,8.4097,140999.0
2016-02-17 15:50:00,10.23,10.24,10.18,10.18,196020.0,8.4097,8.4179,8.3686,8.3686,196020.0
2016-02-17 15:55:00,10.19,10.21,10.18,10.2,415694.0,8.3768,8.3933,8.3686,8.385,415694.0
2016-02-18 09:30:00,10.2,10.23,10.13,10.17,133850.0,8.385,8.4097,8.3275,8.3604,133850.0
2016-02-18 09:35:00,10.17,10.2,10.11,10.15,86665.0,8.3604,8.385,8.3111,8.3439,86665.0
2016-02-18 09:40:00,10.15,10.18,10.06,10.16,137771.0,8.3439,8.3686,8.27,8.3522,137771.0
2016-02-18 09:45:00,10.16,10.16,10.11,10.12,44431.0,8.3522,8.3522,8.3111,8.3193,44431.0
2016-02-18 09:50:00,10.13,10.22,10.12,10.21,50501.0,8.3275,8.4015,8.3193,8.3933,50501.0
2016-02-18 09:55:00,10.21,10.26,10.18,10.22,85613.0,8.3933,8.4344,8.3686,8.4015,85613.0
2016-02-18 10:00:00,10.23,10.26,10.18,10.22,66909.0,8.4097,8.4344,8.3686,8.4015,66909.0
2016-02-18 10:05:00,10.22,10.22,10.16,10.17,72352.0,8.4015,8.4015,8.3522,8.3604,72352.0
2016-02-18 10:10:00,10.17,10.18,10.1,10.15,75202.0,8.3604,8.3686,8.3028,8.3439,75202.0
2016-02-18 10:15:00,10.15,10.16,10.09,10.14,222674.0,8.3439,8.3522,8.2946,8.3357,222674.0
2016-02-18 10:20:00,10.14,10.19,10.13,10.19,63583.0,8.3357,8.3768,8.3275,8.3768,63583.0
2016-02-18 10:25:00,10.19,10.21,10.17,10.21,47065.0,8.3768,8.3933,8.3604,8.3933,47065.0
2016-02-18 10:30:00,10.21,10.21,10.15,10.15,71693.0,8.3933,8.3933,8.3439,8.3439,71693.0
2016-02-18 10:35:00,10.14,10.17,10.13,10.15,58752.0,8.3357,8.3604,8.3275,8.3439,58752.0
2016-02-18 10:40:00,10.16,10.23,10.14,10.22,77591.0,8.3522,8.4097,8.3357,8.4015,77591.0
2016-02-18 10:45:00,10.23,10.24,10.18,10.18,76032.0,8.4097,8.4179,8.3686,8.3686,76032.0
2016-02-18 10:50:00,10.18,10.22,10.18,10.18,41749.0,8.3686,8.4015,8.3686,8.3686,41749.0
2016-02-18 10:55:00,10.19,10.23,10.17,10.21,355304.0,8.3768,8.4097,8.3604,8.3933,355304.0
2016-02-18 11:00:00,10.21,10.22,10.16,10.2,82122.0,8.3933,8.4015,8.3522,8.385,82122.0
2016-02-18 11:05:00,10.2,10.23,10.14,10.15,290731.0,8.385,8.4097,8.3357,8.3439,290731.0
2016-02-18 11:10:00,10.15,10.19,10.13,10.18,42328.0,8.3439,8.3768,8.3275,8.3686,42328.0
2016-02-18 11:15:00,10.18,10.22,10.13,10.13,62829.0,8.3686,8.4015,8.3275,8.3275,62829.0
2016-02-18 11:20:00,10.13,10.21,10.13,10.2,72730.0,8.3275,8.3933,8.3275,8.385,72730.0
2016-02-18 11:25:00,10.21,10.27,10.2,10.27,57541.0,8.3933,8.4426,8.385,8.4426,57541.0
2016-02-18 11:30:00,10.27,10.32,10.27,10.3,40292.0,8.4426,8.4837,8.4426,8.4673,40292.0
2016-02-18 11:35:00,10.28,10.31,10.26,10.31,34193.0,8.4508,8.4755,8.4344,8.4755,34193.0
2016-02-18 11:40:00,10.32,10.36,10.3,10.34,45553.0,8.4837,8.5166,8.4673,8.5001,45553.0
2016-02-18 11:45:00,10.34,10.35,10.3,10.32,28782.0,8.5001,8.5084,8.4673,8.4837,28782.0
2016-02-18 11:50:00,10.32,10.38,10.31,10.36,27034.0,8.4837,8.533,8.4755,8.5166,27034.0
2016-02-18 11:55:00,10.37,10.38,10.31,10.38,43707.0,8.5248,8.533,8.4755,8.533,43707.0
2016-02-18 12:00:00,10.37,10.38,10.35,10.35,32805.0,8.5248,8.533,8.5084,8.5084,32805.0
2016-02-18 12:05:00,10.34,10.38,10.32,10.37,38295.0,8.5001,8.533,8.4837,8.5248,38295.0
2016-02-18 12:10:00,10.38,10.39,10.33,10.33,47684.0,8.533,8.5412,8.4919,8.4919,47684.0
2016-02-18 12:15:00,10.34,10.37,10.34,10.36,23585.0,8.5001,8.5248,8.5001,8.5166,23585.0
2016-02-18 12:20:00,10.36,10.43,10.36,10.42,44120.0,8.5166,8.5741,8.5166,8.5659,44120.0
2016-02-18 12:25:00,10.43,10.47,10.43,10.47,36215.0,8.5741,8.607,8.5741,8.607,36215.0
2016-02-18 12:30:00,10.46,10.5,10.45,10.49,23959.0,8.5988,8.6317,8.5906,8.6234,23959.0
2016-02-18 12:35:00,10.49,10.51,10.48,10.5,30296.0,8.6234,8.6399,8.6152,8.6317,30296.0
2016-02-18 12:40:00,10.49,10.5,10.47,10.48,37373.0,8.6234,8.6317,8.607,8.6152,37373.0
2016-02-18 12:45:00,10.48,10.5,10.45,10.5,33678.0,8.6152,8.6317,8.5906,8.6317,33678.0
2016-02-18 12:50:00,10.5,10.51,10.47,10.49,38006.0,8.6317,8.6399,8.607,8.6234,38006.0
2016-02-18 12:55:00,10.5,10.5,10.45,10.45,23590.0,8.6317,8.6317,8.5906,8.5906,23590.0
2016-02-18 13:00:00,10.45,10.5,10.44,10.47,55284.0,8.5906,8.6317,8.5823,8.607,55284.0
2016-02-18 13:05:00,10.47,10.52,10.46,10.51,38921.0,8.607,8.6481,8.5988,8.6399,38921.0
2016-02-18 13:10:00,10.5,10.53,10.48,10.49,30527.0,8.6317,8.6563,8.6152,8.6234,30527.0
2016-02-18 13:15:00,10.48,10.5,10.44,10.47,29100.0,8.6152,8.6317,8.5823,8.607,29100.0
2016-02-18 13:20:00,10.48,10.48,10.43,10.45,39603.0,8.6152,8.6152,8.5741,8.5906,39603.0
2016-02-18 13:25:00,10.45,10.48,10.45,10.46,124632.0,8.5906,8.6152,8.5906,8.5988,124632.0
2016-02-18 13:30:00,10.47,10.48,10.44,10.44,28311.0,8.607,8.6152,8.5823,8.5823,28311.0
2016-02-18 13:35:00,10.44,10.45,10.39,10.4,38328.0,8.5823,8.5906,8.5412,8.5495,38328.0
2016-02-18 13:40:00,10.4,10.41,10.36,10.37,44234.0,8.5495,8.5577,8.5166,8.5248,44234.0
2016-02-18 13:45:00,10.37,10.37,10.32,10.33,49999.0,8.5248,8.5248,8.4837,8.4919,49999.0
2016-02-18 13:50:00,10.33,10.34,10.31,10.32,19574.0,8.4919,8.5001,8.4755,8.4837,19574.0
2016-02-18 13:55:00,10.33,10.37,10.32,10.37,362961.0,8.4919,8.5248,8.4837,8.5248,362961.0
2016-02-18 14:00:00,10.38,10.4,10.37,10.4,68612.0,8.533,8.5495,8.5248,8.5495,68612.0
2016-02-18 14:05:00,10.4,10.41,10.35,10.35,93946.0,8.5495,8.5577,8.5084,8.5084,93946.0
2016-02-18 14:10:00,10.35,10.36,10.34,10.35,36104.0,8.5084,8.5166,8.5001,8.5084,36104.0
2016-02-18 14:15:00,10.35,10.36,10.34,10.34,43223.0,8.5084,8.5166,8.5001,8.5001,43223.0
2016-02-18 14:20:00,10.33,10.35,10.32,10.32,32670.0,8.4919,8.5084,8.4837,8.4837,32670.0
2016-02-18 14:25:00,10.32,10.36,10.32,10.33,66664.0,8.4837,8.5166,8.4837,8.4919,66664.0
2016-02-18 14:30:00,10.33,10.36,10.33,10.35,189685.0,8.4919,8.5166,8.4919,8.5084,189685.0
2016-02-18 14:35:00,10.35,10.36,10.33,10.33,65183.0,8.5084,8.5166,8.4919,8.4919,65183.0
2016-02-18 14:40:00,10.33,10.34,10.32,10.32,15102.0,8.4919,8.5001,8.4837,8.4837,15102.0
2016-02-18 14:45:00,10.32,10.33,10.32,10.32,26499.0,8.4837,8.4919,8.4837,8.4837,26499.0
2016-02-18 14:50:00,10.32,10.35,10.31,10.34,50042.0,8.4837,8.5084,8.4755,8.5001,50042.0
2016-02-18 14:55:00,10.35,10.36,10.33,10.34,44287.0,8.5084,8.5166,8.4919,8.5001,44287.0
2016-02-18 15:00:00,10.35,10.36,10.34,10.34,28727.0,8.5084,8.5166,8.5001,8.5001,28727.0
2016-02-18 15:05:00,10.34,10.36,10.34,10.36,153305.0,8.5001,8.5166,8.5001,8.5166,153305.0
2016-02-18 15:10:00,10.35,10.36,10.34,10.36,42402.0,8.5084,8.5166,8.5001,8.5166,42402.0
2016-02-18 15:15:00,10.35,10.41,10.35,10.4,81104.0,8.5084,8.5577,8.5084,8.5495,81104.0
2016-02-18 15:20:00,10.39,10.42,10.37,10.42,67449.0,8.5412,8.5659,8.5248,8.5659,67449.0
2016-02-18 15:25:00,10.42,10.42,10.38,10.42,532193.0,8.5659,8.5659,8.533,8.5659,532193.0
2016-02-18 15:30:00,10.42,10.43,10.39,10.42,78875.0,8.5659,8.5741,8.5412,8.5659,78875.0
2016-02-18 15:35:00,10.42,10.44,10.41,10.44,48358.0,8.5659,8.5823,8.5577,8.5823,48358.0
2016-02-18 15:40:00,10.44,10.48,10.43,10.47,131644.0,8.5823,8.6152,8.5741,8.607,131644.0
2016-02-18 15:45:00,10.47,10.48,10.45,10.46,140447.0,8.607,8.6152,8.5906,8.5988,140447.0
2016-02-18 15:50:00,10.46,10.47,10.42,10.42,131344.0,8.5988,8.607,8.5659,8.5659,131344.0
2016-02-18 15:55:00,10.43,10.43,10.4,10.42,298708.0,8.5741,8.5741,8.5495,8.5659,298708.0
2016-02-19 09:30:00,10.28,10.29,9.76,9.86,397419.0,8.4508,8.459,8.0233,8.1055,397419.0
2016-02-19 09:35:00,9.86,9.94,9.76,9.78,153421.0,8.1055,8.1713,8.0233,8.0398,153421.0
2016-02-19 09:40:00,9.76,10.12,9.76,10.09,185645.0,8.0233,8.3193,8.0233,8.2946,185645.0
2016-02-19 09:45:00,10.08,10.18,9.98,10.0,146980.0,8.2864,8.3686,8.2042,8.2206,146980.0
2016-02-19 09:50:00,10.0,10.03,9.99,10.01,147038.0,8.2206,8.2453,8.2124,8.2289,147038.0
2016-02-19 09:55:00,10.01,10.03,9.97,9.99,82494.0,8.2289,8.2453,8.196,8.2124,82494.0
2016-02-19 10:00:00,9.99,10.04,9.95,9.96,81811.0,8.2124,8.2535,8.1795,8.1878,81811.0
2016-02-19 10:05:00,9.95,9.96,9.85,9.9,109230.0,8.1795,8.1878,8.0973,8.1384,109230.0
2016-02-19 10:10:00,9.89,9.95,9.89,9.94,119937.0,8.1302,8.1795,8.1302,8.1713,119937.0
2016-02-19 10:15:00,9.93,10.03,9.93,9.99,86074.0,8.1631,8.2453,8.1631,8.2124,86074.0
2016-02-19 10:20:00,9.99,10.04,9.98,9.98,95093.0,8.2124,8.2535,8.2042,8.2042,95093.0
2016-02-19 10:25:00,9.98,9.99,9.92,9.92,133075.0,8.2042,8.2124,8.1549,8.1549,133075.0
2016-02-19 10:30:00,9.93,9.95,9.87,9.9,76426.0,8.1631,8.1795,8.1138,8.1384,76426.0
2016-02-19 10:35:00,9.89,9.93,9.89,9.92,115814.0,8.1302,8.1631,8.1302,8.1549,115814.0
2016-02-19 10:40:00,9.92,9.92,9.89,9.89,45286.0,8.1549,8.1549,8.1302,8.1302,45286.0
2016-02-19 10:45:00,9.89,9.93,9.89,9.89,42153.0,8.1302,8.1631,8.1302,8.1302,42153.0
2016-02-19 10:50:00,9.89,9.93,9.89,9.89,58090.0,8.1302,8.1631,8.1302,8.1302,58090.0
2016-02-19 10:55:00,9.89,9.93,9.89,9.91,171251.0,8.1302,8.1631,8.1302,8.1466,171251.0
2016-02-19 11:00:00,9.9,9.93,9.89,9.91,179108.0,8.1384,8.1631,8.1302,8.1466,179108.0
2016-02-19 11:05:00,9.91,9.97,9.9,9.95,35507.0,8.1466,8.196,8.1384,8.1795,35507.0
2016-02-19 11:10:00,9.96,9.99,9.96,9.98,14897.0,8.1878,8.2124,8.1878,8.2042,14897.0
2016-02-19 11:15:00,9.97,9.99,9.94,9.98,38042.0,8.196,8.2124,8.1713,8.2042,38042.0
2016-02-19 11:20:00,9.98,10.0,9.95,9.96,137781.0,8.2042,8.2206,8.1795,8.1878,137781.0
2016-02-19 11:25:00,9.95,10.01,9.94,9.98,161636.0,8.1795,8.2289,8.1713,8.2042,161636.0
2016-02-19 11:30:00,9.98,10.0,9.96,9.98,29312.0,8.2042,8.2206,8.1878,8.2042,29312.0
2016-02-19 11:35:00,9.98,9.99,9.95,9.98,22629.0,8.2042,8.2124,8.1795,8.2042,22629.0
2016-02-19 11:40:00,9.99,10.07,9.99,10.07,31508.0,8.2124,8.2782,8.2124,8.2782,31508.0
2016-02-19 11:45:00,10.07,10.08,10.03,10.06,26248.0,8.2782,8.2864,8.2453,8.27,26248.0
2016-02-19 11:50:00,10.07,10.1,10.05,10.09,18595.0,8.2782,8.3028,8.2617,8.2946,18595.0
2016-02-19 11:55:00,10.08,10.08,9.99,10.01,81337.0,8.2864,8.2864,8.2124,8.2289,81337.0
2016-02-19 12:00:00,10.01,10.02,9.98,9.98,14913.0,8.2289,8.2371,8.2042,8.2042,14913.0
2016-02-19 12:05:00,9.97,10.02,9.96,10.0,58893.0,8.196,8.2371,8.1878,8.2206,58893.0
2016-02-19 12:10:00,10.0,10.02,9.99,10.01,39039.0,8.2206,8.2371,8.2124,8.2289,39039.0
2016-02-19 12:15:00,10.01,10.01,9.97,9.97,72717.0,8.2289,8.2289,8.196,8.196,72717.0
2016-02-19 12:20:00,9.96,9.97,9.95,9.95,50598.0,8.1878,8.196,8.1795,8.1795,50598.0
2016-02-19 12:25:00,9.95,10.01,9.94,9.99,82179.0,8.1795,8.2289,8.1713,8.2124,82179.0
2016-02-19 12:30:00,9.98,9.99,9.95,9.96,16679.0,8.2042,8.2124,8.1795,8.1878,16679.0
2016-02-19 12:35:00,9.96,9.99,9.95,9.98,15144.0,8.1878,8.2124,8.1795,8.2042,15144.0
2016-02-19 12:40:00,9.97,9.97,9.93,9.94,12143.0,8.196,8.196,8.1631,8.1713,12143.0
2016-02-19 12:45:00,9.93,9.95,9.91,9.95,28939.0,8.1631,8.1795,8.1466,8.1795,28939.0
2016-02-19 12:50:00,9.95,9.99,9.94,9.97,21021.0,8.1795,8.2124,8.1713,8.196,21021.0
2016-02-19 12:55:00,9.97,9.97,9.92,9.94,44138.0,8.196,8.196,8.1549,8.1713,44138.0
2016-02-19 13:00:00,9.94,9.96,9.92,9.96,72694.0,8.1713,8.1878,8.1549,8.1878,72694.0
2016-02-19 13:05:00,9.96,9.97,9.93,9.94,23146.0,8.1878,8.196,8.1631,8.1713,23146.0
2016-02-19 13:10:00,9.94,10.0,9.93,9.99,51996.0,8.1713,8.2206,8.1631,8.2124,51996.0
2016-02-19 13:15:00,10.0,10.0,9.99,9.99,35902.0,8.2206,8.2206,8.2124,8.2124,35902.0
2016-02-19 13:20:00,10.0,10.0,9.99,9.99,8167.0,8.2206,8.2206,8.2124,8.2124,8167.0
2016-02-19 13:25:00,10.0,10.04,9.99,10.04,23329.0,8.2206,8.2535,8.2124,8.2535,23329.0
2016-02-19 13:30:00,10.04,10.04,10.0,10.02,27211.0,8.2535,8.2535,8.2206,8.2371,27211.0
2016-02-19 13:35:00,10.02,10.05,10.02,10.03,13951.0,8.2371,8.2617,8.2371,8.2453,13951.0
2016-02-19 13:40:00,10.02,10.04,10.01,10.02,10295.0,8.2371,8.2535,8.2289,8.2371,10295.0
2016-02-19 13:45:00,10.01,10.04,10.0,10.03,67827.0,8.2289,8.2535,8.2206,8.2453,67827.0
2016-02-19 13:50:00,10.04,10.12,10.03,10.09,102977.0,8.2535,8.3193,8.2453,8.2946,102977.0
2016-02-19 13:55:00,10.09,10.1,10.03,10.05,60830.0,8.2946,8.3028,8.2453,8.2617,60830.0
2016-02-19 14:00:00,10.04,10.05,9.99,9.99,74938.0,8.2535,8.2617,8.2124,8.2124,74938.0
2016-02-19 14:05:00,10.0,10.05,9.99,10.03,33972.0,8.2206,8.2617,8.2124,8.2453,33972.0
2016-02-19 14:10:00,10.02,10.04,10.02,10.02,17628.0,8.2371,8.2535,8.2371,8.2371,17628.0
2016-02-19 14:15:00,10.03,10.03,10.0,10.0,18285.0,8.2453,8.2453,8.2206,8.2206,18285.0
2016-02-19 14:20:00,10.0,10.01,10.0,10.01,8393.0,8.2206,8.2289,8.2206,8.2289,8393.0
2016-02-19 14:25:00,10.01,10.03,9.99,10.02,50441.0,8.2289,8.2453,8.2124,8.2371,50441.0
2016-02-19 14:30:00,10.02,10.04,10.01,10.01,35817.0,8.2371,8.2535,8.2289,8.2289,35817.0
2016-02-19 14:35:00,10.02,10.04,10.01,10.01,15094.0,8.2371,8.2535,8.2289,8.2289,15094.0
2016-02-19 14:40:00,10.01,10.03,10.01,10.02,14662.0,8.2289,8.2453,8.2289,8.2371,14662.0
2016-02-19 14:45:00,10.02,10.03,10.01,10.02,30585.0,8.2371,8.2453,8.2289,8.2371,30585.0
2016-02-19 14:50:00,10.02,10.03,10.01,10.02,16756.0,8.2371,8.2453,8.2289,8.2371,16756.0
2016-02-19 14:55:00,10.02,10.02,9.99,10.0,36715.0,8.2371,8.2371,8.2124,8.2206,36715.0
2016-02-19 15:00:00,10.0,10.02,9.99,10.02,65492.0,8.2206,8.2371,8.2124,8.2371,65492.0
2016-02-19 15:05:00,10.01,10.02,9.99,10.01,29010.0,8.2289,8.2371,8.2124,8.2289,29010.0
2016-02-19 15:10:00,10.01,10.01,9.99,9.99,18798.0,8.2289,8.2289,8.2124,8.2124,18798.0
2016-02-19 15:15:00,9.99,10.0,9.98,9.98,41104.0,8.2124,8.2206,8.2042,8.2042,41104.0
2016-02-19 15:20:00,9.99,10.01,9.98,9.99,61655.0,8.2124,8.2289,8.2042,8.2124,61655.0
2016-02-19 15:25:00,10.0,10.01,9.99,10.0,16487.0,8.2206,8.2289,8.2124,8.2206,16487.0
2016-02-19 15:30:00,10.0,10.02,9.99,10.02,69685.0,8.2206,8.2371,8.2124,8.2371,69685.0
2016-02-19 15:35:00,10.02,10.02,10.01,10.01,18302.0,8.2371,8.2371,8.2289,8.2289,18302.0
2016-02-19 15:40:00,10.01,10.02,9.99,10.0,65625.0,8.2289,8.2371,8.2124,8.2206,65625.0
2016-02-19 15:45:00,10.0,10.0,9.98,9.99,106225.0,8.2206,8.2206,8.2042,8.2124,106225.0
2016-02-19 15:50:00,9.98,10.0,9.98,10.0,69175.0,8.2042,8.2206,8.2042,8.2206,69175.0
2016-02-19 15:55:00,10.0,10.02,9.99,10.02,346443.0,8.2206,8.2371,8.2124,8.2371,346443.0
2016-02-22 09:30:00,10.15,10.26,10.12,10.22,110266.0,8.3439,8.4344,8.3193,8.4015,110266.0
2016-02-22 09:35:00,10.22,10.29,10.16,10.27,58464.0,8.4015,8.459,8.3522,8.4426,58464.0
2016-02-22 09:40:00,10.27,10.29,10.23,10.27,95607.0,8.4426,8.459,8.4097,8.4426,95607.0
2016-02-22 09:45:00,10.26,10.36,10.25,10.36,94057.0,8.4344,8.5166,8.4262,8.5166,94057.0
2016-02-22 09:50:00,10.36,10.45,10.36,10.36,79201.0,8.5166,8.5906,8.5166,8.5166,79201.0
2016-02-22 09:55:00,10.37,10.39,10.3,10.33,70811.0,8.5248,8.5412,8.4673,8.4919,70811.0
2016-02-22 10:00:00,10.32,10.39,10.29,10.34,117349.0,8.4837,8.5412,8.459,8.5001,117349.0
2016-02-22 10:05:00,10.34,10.35,10.26,10.26,39973.0,8.5001,8.5084,8.4344,8.4344,39973.0
2016-02-22 10:10:00,10.27,10.3,10.22,10.23,360240.0,8.4426,8.4673,8.4015,8.4097,360240.0
2016-02-22 10:15:00,10.23,10.3,10.17,10.29,599582.0,8.4097,8.4673,8.3604,8.459,599582.0
2016-02-22 10:20:00,10.29,10.35,10.26,10.28,80048.0,8.459,8.5084,8.4344,8.4508,80048.0
2016-02-22 10:25:00,10.28,10.28,10.18,10.22,48520.0,8.4508,8.4508,8.3686,8.4015,48520.0
2016-02-22 10:30:00,10.23,10.28,10.23,10.25,35132.0,8.4097,8.4508,8.4097,8.4262,35132.0
2016-02-22 10:35:00,10.25,10.34,10.24,10.34,822197.0,8.4262,8.5001,8.4179,8.5001,822197.0
2016-02-22 10:40:00,10.34,10.36,10.32,10.34,32769.0,8.5001,8.5166,8.4837,8.5001,32769.0
2016-02-22 10:45:00,10.35,10.35,10.27,10.28,24329.0,8.5084,8.5084,8.4426,8.4508,24329.0
2016-02-22 10:50:00,10.28,10.36,10.28,10.33,37040.0,8.4508,8.5166,8.4508,8.4919,37040.0
2016-02-22 10:55:00,10.33,10.4,10.32,10.4,97851.0,8.4919,8.5495,8.4837,8.5495,97851.0
2016-02-22 11:00:00,10.39,10.42,10.37,10.4,117170.0,8.5412,8.5659,8.5248,8.5495,117170.0
2016-02-22 11:05:00,10.4,10.43,10.38,10.43,138619.0,8.5495,8.5741,8.533,8.5741,138619.0
2016-02-22 11:10:00,10.42,10.45,10.4,10.42,87343.0,8.5659,8.5906,8.5495,8.5659,87343.0
2016-02-22 11:15:00,10.43,10.44,10.4,10.43,50136.0,8.5741,8.5823,8.5495,8.5741,50136.0
2016-02-22 11:20:00,10.43,10.43,10.39,10.39,43097.0,8.5741,8.5741,8.5412,8.5412,43097.0
2016-02-22 11:25:00,10.39,10.43,10.39,10.41,82845.0,8.5412,8.5741,8.5412,8.5577,82845.0
2016-02-22 11:30:00,10.42,10.46,10.41,10.41,54587.0,8.5659,8.5988,8.5577,8.5577,54587.0
2016-02-22 11:35:00,10.41,10.42,10.32,10.33,45314.0,8.5577,8.5659,8.4837,8.4919,45314.0
2016-02-22 11:40:00,10.32,10.35,10.31,10.33,42408.0,8.4837,8.5084,8.4755,8.4919,42408.0
2016-02-22 11:45:00,10.33,10.34,10.3,10.32,43281.0,8.4919,8.5001,8.4673,8.4837,43281.0
2016-02-22 11:50:00,10.31,10.35,10.29,10.32,23258.0,8.4755,8.5084,8.459,8.4837,23258.0
2016-02-22 11:55:00,10.32,10.34,10.3,10.33,19724.0,8.4837,8.5001,8.4673,8.4919,19724.0
2016-02-22 12:00:00,10.33,10.37,10.31,10.33,101974.0,8.4919,8.5248,8.4755,8.4919,101974.0
2016-02-22 12:05:00,10.33,10.33,10.29,10.3,57209.0,8.4919,8.4919,8.459,8.4673,57209.0
2016-02-22 12:10:00,10.31,10.34,10.28,10.34,15255.0,8.4755,8.5001,8.4508,8.5001,15255.0
2016-02-22 12:15:00,10.34,10.34,10.3,10.32,22252.0,8.5001,8.5001,8.4673,8.4837,22252.0
2016-02-22 12:20:00,10.33,10.34,10.3,10.3,18252.0,8.4919,8.5001,8.4673,8.4673,18252.0
2016-02-22 12:25:00,10.3,10.31,10.27,10.3,25477.0,8.4673,8.4755,8.4426,8.4673,25477.0
2016-02-22 12:30:00,10.3,10.31,10.29,10.31,18079.0,8.4673,8.4755,8.459,8.4755,18079.0
2016-02-22 12:35:00,10.31,10.32,10.26,10.26,42684.0,8.4755,8.4837,8.4344,8.4344,42684.0
2016-02-22 12:40:00,10.27,10.3,10.25,10.3,26621.0,8.4426,8.4673,8.4262,8.4673,26621.0
2016-02-22 12:45:00,10.29,10.31,10.25,10.25,42582.0,8.459,8.4755,8.4262,8.4262,42582.0
2016-02-22 12:50:00,10.25,10.35,10.24,10.28,770113.0,8.4262,8.5084,8.4179,8.4508,770113.0
2016-02-22 12:55:00,10.28,10.29,10.26,10.26,19898.0,8.4508,8.459,8.4344,8.4344,19898.0
2016-02-22 13:00:00,10.26,10.31,10.25,10.3,21378.0,8.4344,8.4755,8.4262,8.4673,21378.0
2016-02-22 13:05:00,10.3,10.33,10.29,10.3,12691.0,8.4673,8.4919,8.459,8.4673,12691.0
2016-02-22 13:10:00,10.31,10.32,10.3,10.3,17405.0,8.4755,8.4837,8.4673,8.4673,17405.0
2016-02-22 13:15:00,10.3,10.34,10.29,10.34,18298.0,8.4673,8.5001,8.459,8.5001,18298.0
2016-02-22 13:20:00,10.34,10.37,10.33,10.35,21395.0,8.5001,8.5248,8.4919,8.5084,21395.0
2016-02-22 13:25:00,10.35,10.36,10.3,10.3,18549.0,8.5084,8.5166,8.4673,8.4673,18549.0
2016-02-22 13:30:00,10.31,10.38,10.31,10.38,16839.0,8.4755,8.533,8.4755,8.533,16839.0
2016-02-22 13:35:00,10.38,10.44,10.37,10.44,59472.0,8.533,8.5823,8.5248,8.5823,59472.0
2016-02-22 13:40:00,10.44,10.44,10.41,10.43,17768.0,8.5823,8.5823,8.5577,8.5741,17768.0
2016-02-22 13:45:00,10.43,10.44,10.41,10.44,14539.0,8.5741,8.5823,8.5577,8.5823,14539.0
2016-02-22 13:50:00,10.44,10.45,10.43,10.45,32887.0,8.5823,8.5906,8.5741,8.5906,32887.0
2016-02-22 13:55:00,10.45,10.46,10.42,10.44,33524.0,8.5906,8.5988,8.5659,8.5823,33524.0
2016-02-22 14:00:00,10.44,10.46,10.43,10.44,25255.0,8.5823,8.5988,8.5741,8.5823,25255.0
2016-02-22 14:05:00,10.43,10.44,10.41,10.43,27613.0,8.5741,8.5823,8.5577,8.5741,27613.0
2016-02-22 14:10:00,10.43,10.46,10.43,10.45,17863.0,8.5741,8.5988,8.5741,8.5906,17863.0
2016-02-22 14:15:00,10.45,10.46,10.44,10.44,25056.0,8.5906,8.5988,8.5823,8.5823,25056.0
2016-02-22 14:20:00,10.45,10.5,10.44,10.48,19765.0,8.5906,8.6317,8.5823,8.6152,19765.0
2016-02-22 14:25:00,10.48,10.5,10.47,10.5,20470.0,8.6152,8.6317,8.607,8.6317,20470.0
2016-02-22 14:30:00,10.5,10.5,10.45,10.46,38652.0,8.6317,8.6317,8.5906,8.5988,38652.0
2016-02-22 14:35:00,10.46,10.47,10.43,10.43,27611.0,8.5988,8.607,8.5741,8.5741,27611.0
2016-02-22 14:40:00,10.44,10.46,10.41,10.46,22324.0,8.5823,8.5988,8.5577,8.5988,22324.0
2016-02-22 14:45:00,10.46,10.48,10.45,10.48,21417.0,8.5988,8.6152,8.5906,8.6152,21417.0
2016-02-22 14:50:00,10.48,10.54,10.48,10.53,40138.0,8.6152,8.6645,8.6152,8.6563,40138.0
2016-02-22 14:55:00,10.52,10.55,10.52,10.54,20294.0,8.6481,8.6728,8.6481,8.6645,20294.0
2016-02-22 15:00:00,10.54,10.55,10.51,10.53,29100.0,8.6645,8.6728,8.6399,8.6563,29100.0
2016-02-22 15:05:00,10.53,10.55,10.52,10.54,19026.0,8.6563,8.6728,8.6481,8.6645,19026.0
2016-02-22 15:10:00,10.54,10.56,10.53,10.56,30249.0,8.6645,8.681,8.6563,8.681,30249.0
2016-02-22 15:15:00,10.56,10.57,10.52,10.53,67464.0,8.681,8.6892,8.6481,8.6563,67464.0
2016-02-22 15:20:00,10.52,10.54,10.51,10.52,29944.0,8.6481,8.6645,8.6399,8.6481,29944.0
2016-02-22 15:25:00,10.52,10.55,10.52,10.54,46611.0,8.6481,8.6728,8.6481,8.6645,46611.0
2016-02-22 15:30:00,10.54,10.57,10.53,10.57,43171.0,8.6645,8.6892,8.6563,8.6892,43171.0
2016-02-22 15:35:00,10.57,10.57,10.56,10.57,38540.0,8.6892,8.6892,8.681,8.6892,38540.0
2016-02-22 15:40:00,10.57,10.58,10.56,10.57,45845.0,8.6892,8.6974,8.681,8.6892,45845.0
2016-02-22 15:45:00,10.58,10.58,10.54,10.54,79654.0,8.6974,8.6974,8.6645,8.6645,79654.0
2016-02-22 15:50:00,10.55,10.56,10.54,10.56,53464.0,8.6728,8.681,8.6645,8.681,53464.0
2016-02-22 15:55:00,10.56,10.58,10.55,10.56,169922.0,8.681,8.6974,8.6728,8.681,169922.0
2016-02-23 09:30:00,10.45,10.48,10.35,10.39,65866.0,8.5906,8.6152,8.5084,8.5412,65866.0
2016-02-23 09:35:00,10.38,10.44,10.31,10.43,66079.0,8.533,8.5823,8.4755,8.5741,66079.0
2016-02-23 09:40:00,10.43,10.52,10.38,10.48,70858.0,8.5741,8.6481,8.533,8.6152,70858.0
2016-02-23 09:45:00,10.47,10.55,10.47,10.51,69207.0,8.607,8.6728,8.607,8.6399,69207.0
2016-02-23 09:50:00,10.51,10.55,10.49,10.49,48004.0,8.6399,8.6728,8.6234,8.6234,48004.0
2016-02-23 09:55:00,10.49,10.52,10.46,10.49,26480.0,8.6234,8.6481,8.5988,8.6234,26480.0
2016-02-23 10:00:00,10.49,10.49,10.37,10.4,59909.0,8.6234,8.6234,8.5248,8.5495,59909.0
2016-02-23 10:05:00,10.39,10.45,10.37,10.43,120164.0,8.5412,8.5906,8.5248,8.5741,120164.0
2016-02-23 10:10:00,10.43,10.43,10.29,10.29,103083.0,8.5741,8.5741,8.459,8.459,103083.0
2016-02-23 10:15:00,10.3,10.32,10.25,10.27,75529.0,8.4673,8.4837,8.4262,8.4426,75529.0
2016-02-23 10:20:00,10.27,10.3,10.26,10.3,81357.0,8.4426,8.4673,8.4344,8.4673,81357.0
2016-02-23 10:25:00,10.29,10.31,10.27,10.3,50257.0,8.459,8.4755,8.4426,8.4673,50257.0
2016-02-23 10:30:00,10.31,10.31,10.27,10.29,88261.0,8.4755,8.4755,8.4426,8.459,88261.0
2016-02-23 10:35:00,10.28,10.31,10.27,10.3,43449.0,8.4508,8.4755,8.4426,8.4673,43449.0
2016-02-23 10:40:00,10.31,10.32,10.29,10.31,36544.0,8.4755,8.4837,8.459,8.4755,36544.0
2016-02-23 10:45:00,10.3,10.32,10.29,10.3,45587.0,8.4673,8.4837,8.459,8.4673,45587.0
2016-02-23 10:50:00,10.29,10.31,10.29,10.3,32019.0,8.459,8.4755,8.459,8.4673,32019.0
2016-02-23 10:55:00,10.3,10.31,10.29,10.31,39466.0,8.4673,8.4755,8.459,8.4755,39466.0
2016-02-23 11:00:00,10.3,10.3,10.29,10.29,38440.0,8.4673,8.4673,8.459,8.459,38440.0
2016-02-23 11:05:00,10.3,10.32,10.28,10.29,83858.0,8.4673,8.4837,8.4508,8.459,83858.0
2016-02-23 11:10:00,10.29,10.29,10.21,10.23,43282.0,8.459,8.459,8.3933,8.4097,43282.0
2016-02-23 11:15:00,10.22,10.23,10.14,10.17,62920.0,8.4015,8.4097,8.3357,8.3604,62920.0
2016-02-23 11:20:00,10.17,10.22,10.17,10.21,69963.0,8.3604,8.4015,8.3604,8.3933,69963.0
2016-02-23 11:25:00,10.21,10.21,10.17,10.2,52691.0,8.3933,8.3933,8.3604,8.385,52691.0
2016-02-23 11:30:00,10.2,10.23,10.18,10.19,91887.0,8.385,8.4097,8.3686,8.3768,91887.0
2016-02-23 11:35:00,10.19,10.25,10.18,10.24,31340.0,8.3768,8.4262,8.3686,8.4179,31340.0
2016-02-23 11:40:00,10.24,10.24,10.2,10.22,28573.0,8.4179,8.4179,8.385,8.4015,28573.0
2016-02-23 11:45:00,10.22,10.24,10.2,10.2,13696.0,8.4015,8.4179,8.385,8.385,13696.0
2016-02-23 11:50:00,10.21,10.23,10.2,10.21,11250.0,8.3933,8.4097,8.385,8.3933,11250.0
2016-02-23 11:55:00,10.21,10.21,10.19,10.19,21875.0,8.3933,8.3933,8.3768,8.3768,21875.0
2016-02-23 12:00:00,10.19,10.19,10.15,10.17,91711.0,8.3768,8.3768,8.3439,8.3604,91711.0
2016-02-23 12:05:00,10.17,10.18,10.16,10.17,44218.0,8.3604,8.3686,8.3522,8.3604,44218.0
2016-02-23 12:10:00,10.17,10.18,10.16,10.18,42671.0,8.3604,8.3686,8.3522,8.3686,42671.0
2016-02-23 12:15:00,10.18,10.21,10.17,10.21,79703.0,8.3686,8.3933,8.3604,8.3933,79703.0
2016-02-23 12:20:00,10.21,10.21,10.19,10.2,26280.0,8.3933,8.3933,8.3768,8.385,26280.0
2016-02-23 12:25:00,10.19,10.26,10.19,10.26,30059.0,8.3768,8.4344,8.3768,8.4344,30059.0
2016-02-23 12:30:00,10.25,10.26,10.24,10.26,24564.0,8.4262,8.4344,8.4179,8.4344,24564.0
2016-02-23 12:35:00,10.25,10.25,10.22,10.22,14671.0,8.4262,8.4262,8.4015,8.4015,14671.0
2016-02-23 12:40:00,10.22,10.24,10.22,10.24,18238.0,8.4015,8.4179,8.4015,8.4179,18238.0
2016-02-23 12:45:00,10.24,10.25,10.22,10.22,22408.0,8.4179,8.4262,8.4015,8.4015,22408.0
2016-02-23 12:50:00,10.22,10.24,10.22,10.22,17169.0,8.4015,8.4179,8.4015,8.4015,17169.0
2016-02-23 12:55:00,10.22,10.26,10.22,10.26,19327.0,8.4015,8.4344,8.4015,8.4344,19327.0
2016-02-23 13:00:00,10.25,10.29,10.25,10.29,26883.0,8.4262,8.459,8.4262,8.459,26883.0
2016-02-23 13:05:00,10.29,10.29,10.26,10.28,26002.0,8.459,8.459,8.4344,8.4508,26002.0
2016-02-23 13:10:00,10.29,10.29,10.25,10.25,20516.0,8.459,8.459,8.4262,8.4262,20516.0
2016-02-23 13:15:00,10.25,10.26,10.24,10.24,29466.0,8.4262,8.4344,8.4179,8.4179,29466.0
2016-02-23 13:20:00,10.25,10.26,10.24,10.25,8633.0,8.4262,8.4344,8.4179,8.4262,8633.0
2016-02-23 13:25:00,10.25,10.28,10.24,10.28,42078.0,8.4262,8.4508,8.4179,8.4508,42078.0
2016-02-23 13:30:00,10.28,10.33,10.28,10.3,83817.0,8.4508,8.4919,8.4508,8.4673,83817.0
2016-02-23 13:35:00,10.31,10.31,10.28,10.3,21268.0,8.4755,8.4755,8.4508,8.4673,21268.0
2016-02-23 13:40:00,10.31,10.31,10.27,10.27,24504.0,8.4755,8.4755,8.4426,8.4426,24504.0
2016-02-23 13:45:00,10.28,10.29,10.25,10.25,15119.0,8.4508,8.459,8.4262,8.4262,15119.0
2016-02-23 13:50:00,10.25,10.3,10.25,10.29,23116.0,8.4262,8.4673,8.4262,8.459,23116.0
2016-02-23 13:55:00,10.29,10.32,10.28,10.31,28546.0,8.459,8.4837,8.4508,8.4755,28546.0
2016-02-23 14:00:00,10.31,10.33,10.28,10.33,108993.0,8.4755,8.4919,8.4508,8.4919,108993.0
2016-02-23 14:05:00,10.32,10.36,10.32,10.33,90849.0,8.4837,8.5166,8.4837,8.4919,90849.0
2016-02-23 14:10:00,10.33,10.33,10.3,10.3,16491.0,8.4919,8.4919,8.4673,8.4673,16491.0
2016-02-23 14:15:00,10.31,10.32,10.29,10.31,17862.0,8.4755,8.4837,8.459,8.4755,17862.0
2016-02-23 14:20:00,10.31,10.32,10.3,10.3,25814.0,8.4755,8.4837,8.4673,8.4673,25814.0
2016-02-23 14:25:00,10.3,10.32,10.3,10.3,26693.0,8.4673,8.4837,8.4673,8.4673,26693.0
2016-02-23 14:30:00,10.3,10.31,10.27,10.3,54915.0,8.4673,8.4755,8.4426,8.4673,54915.0
2016-02-23 14:35:00,10.31,10.31,10.28,10.31,33686.0,8.4755,8.4755,8.4508,8.4755,33686.0
2016-02-23 14:40:00,10.31,10.31,10.28,10.28,13757.0,8.4755,8.4755,8.4508,8.4508,13757.0
2016-02-23 14:45:00,10.28,10.29,10.28,10.28,15797.0,8.4508,8.459,8.4508,8.4508,15797.0
2016-02-23 14:50:00,10.29,10.31,10.28,10.28,42584.0,8.459,8.4755,8.4508,8.4508,42584.0
2016-02-23 14:55:00,10.28,10.29,10.27,10.28,22274.0,8.4508,8.459,8.4426,8.4508,22274.0
2016-02-23 15:00:00,10.28,10.29,10.26,10.27,28925.0,8.4508,8.459,8.4344,8.4426,28925.0
2016-02-23 15:05:00,10.27,10.29,10.26,10.28,39848.0,8.4426,8.459,8.4344,8.4508,39848.0
2016-02-23 15:10:00,10.29,10.29,10.28,10.29,33408.0,8.459,8.459,8.4508,8.459,33408.0
2016-02-23 15:15:00,10.29,10.3,10.28,10.29,31889.0,8.459,8.4673,8.4508,8.459,31889.0
2016-02-23 15:20:00,10.29,10.31,10.29,10.29,52823.0,8.459,8.4755,8.459,8.459,52823.0
2016-02-23 15:25:00,10.29,10.32,10.29,10.32,104139.0,8.459,8.4837,8.459,8.4837,104139.0
2016-02-23 15:30:00,10.33,10.34,10.32,10.34,41464.0,8.4919,8.5001,8.4837,8.5001,41464.0
2016-02-23 15:35:00,10.34,10.36,10.33,10.36,45226.0,8.5001,8.5166,8.4919,8.5166,45226.0
2016-02-23 15:40:00,10.36,10.38,10.34,10.35,63773.0,8.5166,8.533,8.5001,8.5084,63773.0
2016-02-23 15:45:00,10.34,10.35,10.33,10.33,62875.0,8.5001,8.5084,8.4919,8.4919,62875.0
2016-02-23 15:50:00,10.34,10.34,10.33,10.33,61613.0,8.5001,8.5001,8.4919,8.4919,61613.0
2016-02-23 15:55:00,10.33,10.34,10.32,10.33,218828.0,8.4919,8.5001,8.4837,8.4919,218828.0
2016-02-24 09:30:00,10.18,10.23,10.04,10.05,61322.0,8.3686,8.4097,8.2535,8.2617,61322.0
2016-02-24 09:35:00,10.05,10.12,10.0,10.01,60563.0,8.2617,8.3193,8.2206,8.2289,60563.0
2016-02-24 09:40:00,10.01,10.03,9.97,10.01,75546.0,8.2289,8.2453,8.196,8.2289,75546.0
2016-02-24 09:45:00,10.02,10.15,10.01,10.15,67549.0,8.2371,8.3439,8.2289,8.3439,67549.0
2016-02-24 09:50:00,10.14,10.18,10.1,10.13,43259.0,8.3357,8.3686,8.3028,8.3275,43259.0
2016-02-24 09:55:00,10.14,10.24,10.14,10.21,27757.0,8.3357,8.4179,8.3357,8.3933,27757.0
2016-02-24 10:00:00,10.21,10.27,10.15,10.24,35003.0,8.3933,8.4426,8.3439,8.4179,35003.0
2016-02-24 10:05:00,10.23,10.28,10.21,10.26,57388.0,8.4097,8.4508,8.3933,8.4344,57388.0
2016-02-24 10:10:00,10.27,10.32,10.25,10.27,64090.0,8.4426,8.4837,8.4262,8.4426,64090.0
2016-02-24 10:15:00,10.27,10.32,10.26,10.29,113507.0,8.4426,8.4837,8.4344,8.459,113507.0
2016-02-24 10:20:00,10.29,10.32,10.24,10.32,75535.0,8.459,8.4837,8.4179,8.4837,75535.0
2016-02-24 10:25:00,10.33,10.39,10.31,10.32,37091.0,8.4919,8.5412,8.4755,8.4837,37091.0
2016-02-24 10:30:00,10.32,10.4,10.29,10.39,59177.0,8.4837,8.5495,8.459,8.5412,59177.0
2016-02-24 10:35:00,10.39,10.43,10.36,10.42,32448.0,8.5412,8.5741,8.5166,8.5659,32448.0
2016-02-24 10:40:00,10.41,10.44,10.39,10.41,29561.0,8.5577,8.5823,8.5412,8.5577,29561.0
2016-02-24 10:45:00,10.42,10.43,10.38,10.41,27634.0,8.5659,8.5741,8.533,8.5577,27634.0
2016-02-24 10:50:00,10.41,10.43,10.38,10.39,25726.0,8.5577,8.5741,8.533,8.5412,25726.0
2016-02-24 10:55:00,10.39,10.47,10.39,10.46,38274.0,8.5412,8.607,8.5412,8.5988,38274.0
2016-02-24 11:00:00,10.46,10.48,10.41,10.46,45388.0,8.5988,8.6152,8.5577,8.5988,45388.0
2016-02-24 11:05:00,10.47,10.55,10.47,10.52,71212.0,8.607,8.6728,8.607,8.6481,71212.0
2016-02-24 11:10:00,10.51,10.52,10.47,10.47,46970.0,8.6399,8.6481,8.607,8.607,46970.0
2016-02-24 11:15:00,10.47,10.47,10.37,10.43,83091.0,8.607,8.607,8.5248,8.5741,83091.0
2016-02-24 11:20:00,10.43,10.48,10.4,10.47,38012.0,8.5741,8.6152,8.5495,8.607,38012.0
2016-02-24 11:25:00,10.47,10.5,10.41,10.48,124774.0,8.607,8.6317,8.5577,8.6152,124774.0
2016-02-24 11:30:00,10.49,10.59,10.48,10.55,190340.0,8.6234,8.7057,8.6152,8.6728,190340.0
2016-02-24 11:35:00,10.55,10.58,10.54,10.57,21459.0,8.6728,8.6974,8.6645,8.6892,21459.0
2016-02-24 11:40:00,10.57,10.61,10.56,10.6,28034.0,8.6892,8.7221,8.681,8.7139,28034.0
2016-02-24 11:45:00,10.6,10.6,10.56,10.58,21036.0,8.7139,8.7139,8.681,8.6974,21036.0
2016-02-24 11:50:00,10.58,10.62,10.58,10.61,23979.0,8.6974,8.7303,8.6974,8.7221,23979.0
2016-02-24 11:55:00,10.62,10.63,10.61,10.62,8335.0,8.7303,8.7385,8.7221,8.7303,8335.0
2016-02-24 12:00:00,10.63,10.64,10.6,10.63,27807.0,8.7385,8.7468,8.7139,8.7385,27807.0
2016-02-24 12:05:00,10.63,10.64,10.61,10.64,34179.0,8.7385,8.7468,8.7221,8.7468,34179.0
2016-02-24 12:10:00,10.64,10.7,10.64,10.68,36981.0,8.7468,8.7961,8.7468,8.7796,36981.0
2016-02-24 12:15:00,10.68,10.7,10.67,10.69,12026.0,8.7796,8.7961,8.7714,8.7879,12026.0
2016-02-24 12:20:00,10.7,10.78,10.69,10.76,41446.0,8.7961,8.8618,8.7879,8.8454,41446.0
2016-02-24 12:25:00,10.77,10.79,10.76,10.78,21629.0,8.8536,8.8701,8.8454,8.8618,21629.0
2016-02-24 12:30:00,10.78,10.79,10.74,10.74,37521.0,8.8618,8.8701,8.829,8.829,37521.0
2016-02-24 12:35:00,10.74,10.76,10.7,10.73,49615.0,8.829,8.8454,8.7961,8.8207,49615.0
2016-02-24 12:40:00,10.73,10.73,10.7,10.73,22042.0,8.8207,8.8207,8.7961,8.8207,22042.0
2016-02-24 12:45:00,10.73,10.76,10.72,10.75,18730.0,8.8207,8.8454,8.8125,8.8372,18730.0
2016-02-24 12:50:00,10.75,10.8,10.75,10.79,26116.0,8.8372,8.8783,8.8372,8.8701,26116.0
2016-02-24 12:55:00,10.78,10.79,10.74,10.75,16588.0,8.8618,8.8701,8.829,8.8372,16588.0
2016-02-24 13:00:00,10.75,10.78,10.74,10.75,23957.0,8.8372,8.8618,8.829,8.8372,23957.0
2016-02-24 13:05:00,10.75,10.77,10.72,10.73,30516.0,8.8372,8.8536,8.8125,8.8207,30516.0
2016-02-24 13:10:00,10.73,10.73,10.68,10.7,80089.0,8.8207,8.8207,8.7796,8.7961,80089.0
2016-02-24 13:15:00,10.7,10.7,10.62,10.64,67781.0,8.7961,8.7961,8.7303,8.7468,67781.0
2016-02-24 13:20:00,10.64,10.7,10.64,10.7,22304.0,8.7468,8.7961,8.7468,8.7961,22304.0
2016-02-24 13:25:00,10.69,10.72,10.68,10.72,25074.0,8.7879,8.8125,8.7796,8.8125,25074.0
2016-02-24 13:30:00,10.71,10.72,10.68,10.7,102862.0,8.8043,8.8125,8.7796,8.7961,102862.0
2016-02-24 13:35:00,10.7,10.75,10.68,10.75,33976.0,8.7961,8.8372,8.7796,8.8372,33976.0
2016-02-24 13:40:00,10.75,10.76,10.74,10.75,19573.0,8.8372,8.8454,8.829,8.8372,19573.0
2016-02-24 13:45:00,10.74,10.75,10.66,10.68,45908.0,8.829,8.8372,8.7632,8.7796,45908.0
2016-02-24 13:50:00,10.69,10.7,10.66,10.7,24597.0,8.7879,8.7961,8.7632,8.7961,24597.0
2016-02-24 13:55:00,10.71,10.71,10.66,10.66,12264.0,8.8043,8.8043,8.7632,8.7632,12264.0
2016-02-24 14:00:00,10.66,10.68,10.63,10.65,33606.0,8.7632,8.7796,8.7385,8.755,33606.0
2016-02-24 14:05:00,10.65,10.74,10.64,10.73,30098.0,8.755,8.829,8.7468,8.8207,30098.0
2016-02-24 14:10:00,10.73,10.77,10.72,10.77,28022.0,8.8207,8.8536,8.8125,8.8536,28022.0
2016-02-24 14:15:00,10.76,10.77,10.75,10.76,37019.0,8.8454,8.8536,8.8372,8.8454,37019.0
2016-02-24 14:20:00,10.75,10.78,10.75,10.78,44345.0,8.8372,8.8618,8.8372,8.8618,44345.0
2016-02-24 14:25:00,10.78,10.78,10.75,10.76,28472.0,8.8618,8.8618,8.8372,8.8454,28472.0
2016-02-24 14:30:00,10.75,10.75,10.72,10.72,18992.0,8.8372,8.8372,8.8125,8.8125,18992.0
2016-02-24 14:35:00,10.72,10.75,10.71,10.75,22631.0,8.8125,8.8372,8.8043,8.8372,22631.0
2016-02-24 14:40:00,10.75,10.75,10.73,10.74,12451.0,8.8372,8.8372,8.8207,8.829,12451.0
2016-02-24 14:45:00,10.73,10.75,10.73,10.75,20517.0,8.8207,8.8372,8.8207,8.8372,20517.0
2016-02-24 14:50:00,10.75,10.75,10.71,10.73,19793.0,8.8372,8.8372,8.8043,8.8207,19793.0
2016-02-24 14:55:00,10.73,10.73,10.7,10.71,23169.0,8.8207,8.8207,8.7961,8.8043,23169.0
2016-02-24 15:00:00,10.71,10.73,10.71,10.72,32325.0,8.8043,8.8207,8.8043,8.8125,32325.0
2016-02-24 15:05:00,10.71,10.77,10.71,10.77,31993.0,8.8043,8.8536,8.8043,8.8536,31993.0
2016-02-24 15:10:00,10.77,10.8,10.76,10.79,54667.0,8.8536,8.8783,8.8454,8.8701,54667.0
2016-02-24 15:15:00,10.79,10.8,10.79,10.8,34958.0,8.8701,8.8783,8.8701,8.8783,34958.0
2016-02-24 15:20:00,10.8,10.86,10.79,10.84,84538.0,8.8783,8.9276,8.8701,8.9112,84538.0
2016-02-24 15:25:00,10.84,10.89,10.84,10.89,81077.0,8.9112,8.9523,8.9112,8.9523,81077.0
2016-02-24 15:30:00,10.89,10.9,10.87,10.9,70822.0,8.9523,8.9605,8.9358,8.9605,70822.0
2016-02-24 15:35:00,10.9,10.95,10.89,10.94,77903.0,8.9605,9.0016,8.9523,8.9934,77903.0
2016-02-24 15:40:00,10.94,10.94,10.87,10.87,112662.0,8.9934,8.9934,8.9358,8.9358,112662.0
2016-02-24 15:45:00,10.88,10.91,10.87,10.9,192682.0,8.9441,8.9687,8.9358,8.9605,192682.0
2016-02-24 15:50:00,10.9,10.93,10.89,10.93,214887.0,8.9605,8.9852,8.9523,8.9852,214887.0
2016-02-24 15:55:00,10.92,10.92,10.81,10.84,999291.0,8.9769,8.9769,8.8865,8.9112,999291.0
2016-02-25 09:30:00,10.86,11.3,10.84,11.25,158988.0,8.9276,9.2893,8.9112,9.2482,158988.0
2016-02-25 09:35:00,11.25,11.37,11.15,11.15,90167.0,9.2482,9.3469,9.166,9.166,90167.0
2016-02-25 09:40:00,11.14,11.15,10.94,10.96,121357.0,9.1578,9.166,8.9934,9.0098,121357.0
2016-02-25 09:45:00,10.96,11.0,10.95,10.99,108479.0,9.0098,9.0427,9.0016,9.0345,108479.0
2016-02-25 09:50:00,10.99,11.01,10.86,10.87,190190.0,9.0345,9.0509,8.9276,8.9358,190190.0
2016-02-25 09:55:00,10.86,10.86,10.78,10.82,125250.0,8.9276,8.9276,8.8618,8.8947,125250.0
2016-02-25 10:00:00,10.82,10.83,10.7,10.73,68358.0,8.8947,8.9029,8.7961,8.8207,68358.0
2016-02-25 10:05:00,10.73,10.76,10.71,10.73,82514.0,8.8207,8.8454,8.8043,8.8207,82514.0
2016-02-25 10:10:00,10.72,10.75,10.66,10.68,75952.0,8.8125,8.8372,8.7632,8.7796,75952.0
2016-02-25 10:15:00,10.69,10.78,10.69,10.78,43875.0,8.7879,8.8618,8.7879,8.8618,43875.0
2016-02-25 10:20:00,10.78,10.79,10.69,10.7,33571.0,8.8618,8.8701,8.7879,8.7961,33571.0
2016-02-25 10:25:00,10.7,10.74,10.69,10.73,21015.0,8.7961,8.829,8.7879,8.8207,21015.0
2016-02-25 10:30:00,10.73,10.76,10.7,10.73,50332.0,8.8207,8.8454,8.7961,8.8207,50332.0
2016-02-25 10:35:00,10.74,10.77,10.68,10.73,52271.0,8.829,8.8536,8.7796,8.8207,52271.0
2016-02-25 10:40:00,10.73,10.76,10.71,10.73,25926.0,8.8207,8.8454,8.8043,8.8207,25926.0
2016-02-25 10:45:00,10.73,10.73,10.68,10.72,32714.0,8.8207,8.8207,8.7796,8.8125,32714.0
2016-02-25 10:50:00,10.71,10.76,10.69,10.7,55543.0,8.8043,8.8454,8.7879,8.7961,55543.0
2016-02-25 10:55:00,10.71,10.71,10.68,10.68,44672.0,8.8043,8.8043,8.7796,8.7796,44672.0
2016-02-25 11:00:00,10.69,10.72,10.67,10.72,24260.0,8.7879,8.8125,8.7714,8.8125,24260.0
2016-02-25 11:05:00,10.72,10.74,10.7,10.74,21811.0,8.8125,8.829,8.7961,8.829,21811.0
2016-02-25 11:10:00,10.74,10.74,10.68,10.69,17197.0,8.829,8.829,8.7796,8.7879,17197.0
2016-02-25 11:15:00,10.68,10.7,10.67,10.68,13792.0,8.7796,8.7961,8.7714,8.7796,13792.0
2016-02-25 11:20:00,10.67,10.7,10.66,10.7,21504.0,8.7714,8.7961,8.7632,8.7961,21504.0
2016-02-25 11:25:00,10.7,10.75,10.69,10.74,24555.0,8.7961,8.8372,8.7879,8.829,24555.0
2016-02-25 11:30:00,10.74,10.76,10.73,10.76,21996.0,8.829,8.8454,8.8207,8.8454,21996.0
2016-02-25 11:35:00,10.75,10.77,10.75,10.77,7825.0,8.8372,8.8536,8.8372,8.8536,7825.0
2016-02-25 11:40:00,10.77,10.77,10.73,10.73,33335.0,8.8536,8.8536,8.8207,8.8207,33335.0
2016-02-25 11:45:00,10.73,10.74,10.7,10.72,29658.0,8.8207,8.829,8.7961,8.8125,29658.0
2016-02-25 11:50:00,10.72,10.76,10.72,10.73,39306.0,8.8125,8.8454,8.8125,8.8207,39306.0
2016-02-25 11:55:00,10.73,10.75,10.71,10.71,56980.0,8.8207,8.8372,8.8043,8.8043,56980.0
2016-02-25 12:00:00,10.71,10.72,10.71,10.71,16993.0,8.8043,8.8125,8.8043,8.8043,16993.0
2016-02-25 12:05:00,10.71,10.73,10.71,10.72,18660.0,8.8043,8.8207,8.8043,8.8125,18660.0
2016-02-25 12:10:00,10.71,10.72,10.69,10.7,21870.0,8.8043,8.8125,8.7879,8.7961,21870.0
2016-02-25 12:15:00,10.69,10.71,10.69,10.7,21896.0,8.7879,8.8043,8.7879,8.7961,21896.0
2016-02-25 12:20:00,10.7,10.71,10.7,10.71,6100.0,8.7961,8.8043,8.7961,8.8043,6100.0
2016-02-25 12:25:00,10.71,10.72,10.7,10.71,25194.0,8.8043,8.8125,8.7961,8.8043,25194.0
2016-02-25 12:30:00,10.71,10.72,10.71,10.71,22497.0,8.8043,8.8125,8.8043,8.8043,22497.0
2016-02-25 12:35:00,10.71,10.72,10.71,10.71,28209.0,8.8043,8.8125,8.8043,8.8043,28209.0
2016-02-25 12:40:00,10.71,10.76,10.71,10.76,37468.0,8.8043,8.8454,8.8043,8.8454,37468.0
2016-02-25 12:45:00,10.75,10.76,10.73,10.75,58770.0,8.8372,8.8454,8.8207,8.8372,58770.0
2016-02-25 12:50:00,10.75,10.76,10.74,10.76,26776.0,8.8372,8.8454,8.829,8.8454,26776.0
2016-02-25 12:55:00,10.75,10.76,10.75,10.75,6100.0,8.8372,8.8454,8.8372,8.8372,6100.0
2016-02-25 13:00:00,10.75,10.78,10.74,10.78,55134.0,8.8372,8.8618,8.829,8.8618,55134.0
2016-02-25 13:05:00,10.79,10.84,10.79,10.84,29325.0,8.8701,8.9112,8.8701,8.9112,29325.0
2016-02-25 13:10:00,10.83,10.86,10.83,10.85,14178.0,8.9029,8.9276,8.9029,8.9194,14178.0
2016-02-25 13:15:00,10.85,10.86,10.85,10.86,13360.0,8.9194,8.9276,8.9194,8.9276,13360.0
2016-02-25 13:20:00,10.87,10.89,10.86,10.86,16455.0,8.9358,8.9523,8.9276,8.9276,16455.0
2016-02-25 13:25:00,10.86,10.91,10.86,10.91,14588.0,8.9276,8.9687,8.9276,8.9687,14588.0
2016-02-25 13:30:00,10.9,10.91,10.89,10.91,16059.0,8.9605,8.9687,8.9523,8.9687,16059.0
2016-02-25 13:35:00,10.91,10.93,10.9,10.92,16567.0,8.9687,8.9852,8.9605,8.9769,16567.0
2016-02-25 13:40:00,10.93,10.97,10.93,10.97,16955.0,8.9852,9.018,8.9852,9.018,16955.0
2016-02-25 13:45:00,10.96,10.97,10.94,10.96,20377.0,9.0098,9.018,8.9934,9.0098,20377.0
2016-02-25 13:50:00,10.97,10.98,10.95,10.97,17886.0,9.018,9.0263,9.0016,9.018,17886.0
2016-02-25 13:55:00,10.96,10.97,10.94,10.97,26804.0,9.0098,9.018,8.9934,9.018,26804.0
2016-02-25 14:00:00,10.97,10.98,10.94,10.95,10030.0,9.018,9.0263,8.9934,9.0016,10030.0
2016-02-25 14:05:00,10.94,10.94,10.92,10.92,12068.0,8.9934,8.9934,8.9769,8.9769,12068.0
2016-02-25 14:10:00,10.92,10.94,10.92,10.93,28193.0,8.9769,8.9934,8.9769,8.9852,28193.0
2016-02-25 14:15:00,10.92,10.93,10.92,10.93,8971.0,8.9769,8.9852,8.9769,8.9852,8971.0
2016-02-25 14:20:00,10.93,10.93,10.91,10.92,8444.0,8.9852,8.9852,8.9687,8.9769,8444.0
2016-02-25 14:25:00,10.91,10.94,10.9,10.9,25590.0,8.9687,8.9934,8.9605,8.9605,25590.0
2016-02-25 14:30:00,10.9,10.91,10.89,10.89,9838.0,8.9605,8.9687,8.9523,8.9523,9838.0
2016-02-25 14:35:00,10.9,10.92,10.88,10.92,29339.0,8.9605,8.9769,8.9441,8.9769,29339.0
2016-02-25 14:40:00,10.91,10.92,10.88,10.88,18247.0,8.9687,8.9769,8.9441,8.9441,18247.0
2016-02-25 14:45:00,10.88,10.93,10.88,10.93,26693.0,8.9441,8.9852,8.9441,8.9852,26693.0
2016-02-25 14:50:00,10.94,10.94,10.89,10.9,15211.0,8.9934,8.9934,8.9523,8.9605,15211.0
2016-02-25 14:55:00,10.89,10.9,10.88,10.88,14318.0,8.9523,8.9605,8.9441,8.9441,14318.0
2016-02-25 15:00:00,10.88,10.9,10.86,10.9,23302.0,8.9441,8.9605,8.9276,8.9605,23302.0
2016-02-25 15:05:00,10.9,10.9,10.89,10.9,60642.0,8.9605,8.9605,8.9523,8.9605,60642.0
2016-02-25 15:10:00,10.89,10.9,10.85,10.86,69512.0,8.9523,8.9605,8.9194,8.9276,69512.0
2016-02-25 15:15:00,10.85,10.86,10.84,10.84,21188.0,8.9194,8.9276,8.9112,8.9112,21188.0
2016-02-25 15:20:00,10.85,10.85,10.83,10.84,35980.0,8.9194,8.9194,8.9029,8.9112,35980.0
2016-02-25 15:25:00,10.84,10.84,10.81,10.81,51198.0,8.9112,8.9112,8.8865,8.8865,51198.0
2016-02-25 15:30:00,10.82,10.82,10.8,10.8,74377.0,8.8947,8.8947,8.8783,8.8783,74377.0
2016-02-25 15:35:00,10.8,10.82,10.8,10.82,65644.0,8.8783,8.8947,8.8783,8.8947,65644.0
2016-02-25 15:40:00,10.82,10.85,10.8,10.85,145205.0,8.8947,8.9194,8.8783,8.9194,145205.0
2016-02-25 15:45:00,10.85,10.86,10.85,10.86,61402.0,8.9194,8.9276,8.9194,8.9276,61402.0
2016-02-25 15:50:00,10.85,10.86,10.85,10.85,59828.0,8.9194,8.9276,8.9194,8.9194,59828.0
2016-02-25 15:55:00,10.86,10.91,10.85,10.9,311845.0,8.9276,8.9687,8.9194,8.9605,311845.0
2016-02-26 09:30:00,10.96,11.1,10.93,11.06,93484.0,9.0098,9.1249,8.9852,9.092,93484.0
2016-02-26 09:35:00,11.05,11.16,11.01,11.05,50487.0,9.0838,9.1742,9.0509,9.0838,50487.0
2016-02-26 09:40:00,11.06,11.09,11.0,11.04,36334.0,9.092,9.1167,9.0427,9.0756,36334.0
2016-02-26 09:45:00,11.03,11.11,11.02,11.09,55795.0,9.0674,9.1331,9.0591,9.1167,55795.0
2016-02-26 09:50:00,11.09,11.21,11.08,11.18,85354.0,9.1167,9.2153,9.1085,9.1907,85354.0
2016-02-26 09:55:00,11.18,11.24,11.1,11.12,97375.0,9.1907,9.24,9.1249,9.1413,97375.0
2016-02-26 10:00:00,11.12,11.13,11.06,11.09,42239.0,9.1413,9.1496,9.092,9.1167,42239.0
2016-02-26 10:05:00,11.09,11.13,11.06,11.09,101130.0,9.1167,9.1496,9.092,9.1167,101130.0
2016-02-26 10:10:00,11.07,11.09,11.05,11.06,67945.0,9.1002,9.1167,9.0838,9.092,67945.0
2016-02-26 10:15:00,11.07,11.09,11.04,11.05,48585.0,9.1002,9.1167,9.0756,9.0838,48585.0
2016-02-26 10:20:00,11.06,11.08,11.02,11.03,30677.0,9.092,9.1085,9.0591,9.0674,30677.0
2016-02-26 10:25:00,11.03,11.09,11.02,11.04,25596.0,9.0674,9.1167,9.0591,9.0756,25596.0
2016-02-26 10:30:00,11.04,11.09,11.02,11.06,33555.0,9.0756,9.1167,9.0591,9.092,33555.0
2016-02-26 10:35:00,11.06,11.1,11.04,11.06,36464.0,9.092,9.1249,9.0756,9.092,36464.0
2016-02-26 10:40:00,11.07,11.07,11.05,11.07,28905.0,9.1002,9.1002,9.0838,9.1002,28905.0
2016-02-26 10:45:00,11.07,11.07,11.04,11.06,124772.0,9.1002,9.1002,9.0756,9.092,124772.0
2016-02-26 10:50:00,11.06,11.15,11.06,11.15,120699.0,9.092,9.166,9.092,9.166,120699.0
2016-02-26 10:55:00,11.15,11.22,11.14,11.21,68649.0,9.166,9.2236,9.1578,9.2153,68649.0
2016-02-26 11:00:00,11.22,11.23,11.17,11.23,55709.0,9.2236,9.2318,9.1824,9.2318,55709.0
2016-02-26 11:05:00,11.23,11.25,11.18,11.18,82082.0,9.2318,9.2482,9.1907,9.1907,82082.0
2016-02-26 11:10:00,11.18,11.22,11.16,11.21,37922.0,9.1907,9.2236,9.1742,9.2153,37922.0
2016-02-26 11:15:00,11.21,11.25,11.2,11.25,29573.0,9.2153,9.2482,9.2071,9.2482,29573.0
2016-02-26 11:20:00,11.25,11.3,11.24,11.27,53490.0,9.2482,9.2893,9.24,9.2647,53490.0
2016-02-26 11:25:00,11.27,11.28,11.24,11.25,68113.0,9.2647,9.2729,9.24,9.2482,68113.0
2016-02-26 11:30:00,11.24,11.25,11.16,11.16,51955.0,9.24,9.2482,9.1742,9.1742,51955.0
2016-02-26 11:35:00,11.16,11.17,11.11,11.13,52337.0,9.1742,9.1824,9.1331,9.1496,52337.0
2016-02-26 11:40:00,11.13,11.14,11.1,11.12,38770.0,9.1496,9.1578,9.1249,9.1413,38770.0
2016-02-26 11:45:00,11.11,11.15,11.09,11.14,39180.0,9.1331,9.166,9.1167,9.1578,39180.0
2016-02-26 11:50:00,11.14,11.19,11.13,11.19,31502.0,9.1578,9.1989,9.1496,9.1989,31502.0
2016-02-26 11:55:00,11.18,11.24,11.17,11.23,45672.0,9.1907,9.24,9.1824,9.2318,45672.0
2016-02-26 12:00:00,11.22,11.22,11.17,11.17,20857.0,9.2236,9.2236,9.1824,9.1824,20857.0
2016-02-26 12:05:00,11.17,11.18,11.14,11.14,46892.0,9.1824,9.1907,9.1578,9.1578,46892.0
2016-02-26 12:10:00,11.14,11.19,11.11,11.18,45780.0,9.1578,9.1989,9.1331,9.1907,45780.0
2016-02-26 12:15:00,11.18,11.22,11.17,11.21,22662.0,9.1907,9.2236,9.1824,9.2153,22662.0
2016-02-26 12:20:00,11.2,11.26,11.19,11.26,20301.0,9.2071,9.2564,9.1989,9.2564,20301.0
2016-02-26 12:25:00,11.25,11.29,11.24,11.28,29362.0,9.2482,9.2811,9.24,9.2729,29362.0
2016-02-26 12:30:00,11.27,11.31,11.25,11.25,39275.0,9.2647,9.2975,9.2482,9.2482,39275.0
2016-02-26 12:35:00,11.25,11.28,11.24,11.28,24666.0,9.2482,9.2729,9.24,9.2729,24666.0
2016-02-26 12:40:00,11.27,11.28,11.24,11.27,25700.0,9.2647,9.2729,9.24,9.2647,25700.0
2016-02-26 12:45:00,11.26,11.27,11.24,11.25,19652.0,9.2564,9.2647,9.24,9.2482,19652.0
2016-02-26 12:50:00,11.25,11.3,11.24,11.3,30226.0,9.2482,9.2893,9.24,9.2893,30226.0
2016-02-26 12:55:00,11.29,11.31,11.28,11.3,67485.0,9.2811,9.2975,9.2729,9.2893,67485.0
2016-02-26 13:00:00,11.3,11.32,11.3,11.3,50807.0,9.2893,9.3058,9.2893,9.2893,50807.0
2016-02-26 13:05:00,11.31,11.32,11.26,11.26,49963.0,9.2975,9.3058,9.2564,9.2564,49963.0
2016-02-26 13:10:00,11.26,11.27,11.2,11.2,21965.0,9.2564,9.2647,9.2071,9.2071,21965.0
2016-02-26 13:15:00,11.2,11.22,11.2,11.21,26556.0,9.2071,9.2236,9.2071,9.2153,26556.0
2016-02-26 13:20:00,11.21,11.22,11.2,11.21,22272.0,9.2153,9.2236,9.2071,9.2153,22272.0
2016-02-26 13:25:00,11.21,11.22,11.19,11.19,21765.0,9.2153,9.2236,9.1989,9.1989,21765.0
2016-02-26 13:30:00,11.19,11.2,11.15,11.16,81548.0,9.1989,9.2071,9.166,9.1742,81548.0
2016-02-26 13:35:00,11.16,11.16,11.12,11.14,94146.0,9.1742,9.1742,9.1413,9.1578,94146.0
2016-02-26 13:40:00,11.14,11.15,11.13,11.13,40977.0,9.1578,9.166,9.1496,9.1496,40977.0
2016-02-26 13:45:00,11.13,11.14,11.13,11.13,19532.0,9.1496,9.1578,9.1496,9.1496,19532.0
2016-02-26 13:50:00,11.14,11.14,11.12,11.13,64645.0,9.1578,9.1578,9.1413,9.1496,64645.0
2016-02-26 13:55:00,11.13,11.14,11.1,11.11,48166.0,9.1496,9.1578,9.1249,9.1331,48166.0
2016-02-26 14:00:00,11.11,11.15,11.1,11.15,77200.0,9.1331,9.166,9.1249,9.166,77200.0
2016-02-26 14:05:00,11.16,11.16,11.13,11.13,31460.0,9.1742,9.1742,9.1496,9.1496,31460.0
2016-02-26 14:10:00,11.13,11.14,11.11,11.11,40845.0,9.1496,9.1578,9.1331,9.1331,40845.0
2016-02-26 14:15:00,11.12,11.16,11.11,11.13,78992.0,9.1413,9.1742,9.1331,9.1496,78992.0
2016-02-26 14:20:00,11.12,11.13,11.11,11.11,42538.0,9.1413,9.1496,9.1331,9.1331,42538.0
2016-02-26 14:25:00,11.11,11.12,11.11,11.11,32233.0,9.1331,9.1413,9.1331,9.1331,32233.0
2016-02-26 14:30:00,11.11,11.14,11.05,11.05,125169.0,9.1331,9.1578,9.0838,9.0838,125169.0
2016-02-26 14:35:00,11.05,11.06,11.0,11.01,49083.0,9.0838,9.092,9.0427,9.0509,49083.0
2016-02-26 14:40:00,11.02,11.06,11.01,11.05,70109.0,9.0591,9.092,9.0509,9.0838,70109.0
2016-02-26 14:45:00,11.06,11.08,11.05,11.05,39603.0,9.092,9.1085,9.0838,9.0838,39603.0
2016-02-26 14:50:00,11.06,11.06,11.04,11.05,30908.0,9.092,9.092,9.0756,9.0838,30908.0
2016-02-26 14:55:00,11.05,11.06,11.03,11.03,30657.0,9.0838,9.092,9.0674,9.0674,30657.0
2016-02-26 15:00:00,11.03,11.07,11.03,11.07,44830.0,9.0674,9.1002,9.0674,9.1002,44830.0
2016-02-26 15:05:00,11.06,11.08,11.06,11.07,31384.0,9.092,9.1085,9.092,9.1002,31384.0
2016-02-26 15:10:00,11.08,11.08,11.05,11.05,56493.0,9.1085,9.1085,9.0838,9.0838,56493.0
2016-02-26 15:15:00,11.05,11.06,11.04,11.05,22501.0,9.0838,9.092,9.0756,9.0838,22501.0
2016-02-26 15:20:00,11.04,11.06,11.04,11.05,68948.0,9.0756,9.092,9.0756,9.0838,68948.0
2016-02-26 15:25:00,11.06,11.06,11.04,11.05,83816.0,9.092,9.092,9.0756,9.0838,83816.0
2016-02-26 15:30:00,11.06,11.11,11.05,11.1,66090.0,9.092,9.1331,9.0838,9.1249,66090.0
2016-02-26 15:35:00,11.11,11.12,11.09,11.1,74498.0,9.1331,9.1413,9.1167,9.1249,74498.0
2016-02-26 15:40:00,11.1,11.14,11.1,11.11,118914.0,9.1249,9.1578,9.1249,9.1331,118914.0
2016-02-26 15:45:00,11.11,11.12,11.11,11.11,106684.0,9.1331,9.1413,9.1331,9.1331,106684.0
2016-02-26 15:50:00,11.12,11.15,11.09,11.14,368507.0,9.1413,9.166,9.1167,9.1578,368507.0
2016-02-26 15:55:00,11.14,11.14,11.09,11.09,310655.0,9.1578,9.1578,9.1167,9.1167,310655.0
2016-02-29 09:30:00,10.35,10.9,10.11,10.86,286301.0,8.5084,8.9605,8.3111,8.9276,286301.0
2016-02-29 09:35:00,10.86,10.86,10.48,10.63,326893.0,8.9276,8.9276,8.6152,8.7385,326893.0
2016-02-29 09:40:00,10.63,10.81,10.57,10.81,120638.0,8.7385,8.8865,8.6892,8.8865,120638.0
2016-02-29 09:45:00,10.81,10.84,10.7,10.81,173930.0,8.8865,8.9112,8.7961,8.8865,173930.0
2016-02-29 09:50:00,10.81,10.94,10.56,10.65,192935.0,8.8865,8.9934,8.681,8.755,192935.0
2016-02-29 09:55:00,10.65,10.91,10.65,10.79,125139.0,8.755,8.9687,8.755,8.8701,125139.0
2016-02-29 10:00:00,10.79,10.84,10.74,10.78,101122.0,8.8701,8.9112,8.829,8.8618,101122.0
2016-02-29 10:05:00,10.78,10.98,10.71,10.71,235298.0,8.8618,9.0263,8.8043,8.8043,235298.0
2016-02-29 10:10:00,10.71,10.79,10.62,10.67,288067.0,8.8043,8.8701,8.7303,8.7714,288067.0
2016-02-29 10:15:00,10.67,10.82,10.64,10.72,75877.0,8.7714,8.8947,8.7468,8.8125,75877.0
2016-02-29 10:20:00,10.72,10.82,10.69,10.73,52925.0,8.8125,8.8947,8.7879,8.8207,52925.0
2016-02-29 10:25:00,10.73,10.78,10.7,10.75,48522.0,8.8207,8.8618,8.7961,8.8372,48522.0
2016-02-29 10:30:00,10.76,10.8,10.72,10.78,48628.0,8.8454,8.8783,8.8125,8.8618,48628.0
2016-02-29 10:35:00,10.78,10.79,10.68,10.7,191128.0,8.8618,8.8701,8.7796,8.7961,191128.0
2016-02-29 10:40:00,10.69,10.7,10.59,10.65,206451.0,8.7879,8.7961,8.7057,8.755,206451.0
2016-02-29 10:45:00,10.66,10.79,10.63,10.78,144194.0,8.7632,8.8701,8.7385,8.8618,144194.0
2016-02-29 10:50:00,10.77,10.88,10.77,10.81,142820.0,8.8536,8.9441,8.8536,8.8865,142820.0
2016-02-29 10:55:00,10.81,10.81,10.7,10.7,77325.0,8.8865,8.8865,8.7961,8.7961,77325.0
2016-02-29 11:00:00,10.71,10.76,10.7,10.71,78657.0,8.8043,8.8454,8.7961,8.8043,78657.0
2016-02-29 11:05:00,10.71,10.76,10.69,10.74,48583.0,8.8043,8.8454,8.7879,8.829,48583.0
2016-02-29 11:10:00,10.74,10.76,10.72,10.74,66219.0,8.829,8.8454,8.8125,8.829,66219.0
2016-02-29 11:15:00,10.75,10.76,10.73,10.74,68074.0,8.8372,8.8454,8.8207,8.829,68074.0
2016-02-29 11:20:00,10.74,10.81,10.73,10.74,114909.0,8.829,8.8865,8.8207,8.829,114909.0
2016-02-29 11:25:00,10.74,10.75,10.67,10.68,155255.0,8.829,8.8372,8.7714,8.7796,155255.0
2016-02-29 11:30:00,10.67,10.72,10.65,10.69,51071.0,8.7714,8.8125,8.755,8.7879,51071.0
2016-02-29 11:35:00,10.69,10.75,10.66,10.72,33886.0,8.7879,8.8372,8.7632,8.8125,33886.0
2016-02-29 11:40:00,10.73,10.74,10.64,10.65,36198.0,8.8207,8.829,8.7468,8.755,36198.0
2016-02-29 11:45:00,10.65,10.66,10.64,10.66,30522.0,8.755,8.7632,8.7468,8.7632,30522.0
2016-02-29 11:50:00,10.66,10.66,10.65,10.66,33976.0,8.7632,8.7632,8.755,8.7632,33976.0
2016-02-29 11:55:00,10.65,10.66,10.65,10.66,36397.0,8.755,8.7632,8.755,8.7632,36397.0
2016-02-29 12:00:00,10.66,10.69,10.65,10.68,64940.0,8.7632,8.7879,8.755,8.7796,64940.0
2016-02-29 12:05:00,10.68,10.73,10.67,10.7,72934.0,8.7796,8.8207,8.7714,8.7961,72934.0
2016-02-29 12:10:00,10.7,10.7,10.69,10.7,14887.0,8.7961,8.7961,8.7879,8.7961,14887.0
2016-02-29 12:15:00,10.7,10.7,10.69,10.7,18376.0,8.7961,8.7961,8.7879,8.7961,18376.0
2016-02-29 12:20:00,10.7,10.7,10.67,10.67,45199.0,8.7961,8.7961,8.7714,8.7714,45199.0
2016-02-29 12:25:00,10.68,10.69,10.67,10.68,44942.0,8.7796,8.7879,8.7714,8.7796,44942.0
2016-02-29 12:30:00,10.68,10.72,10.68,10.72,43346.0,8.7796,8.8125,8.7796,8.8125,43346.0
2016-02-29 12:35:00,10.73,10.75,10.7,10.71,40667.0,8.8207,8.8372,8.7961,8.8043,40667.0
2016-02-29 12:40:00,10.7,10.75,10.7,10.75,36019.0,8.7961,8.8372,8.7961,8.8372,36019.0
2016-02-29 12:45:00,10.74,10.75,10.72,10.72,33472.0,8.829,8.8372,8.8125,8.8125,33472.0
2016-02-29 12:50:00,10.72,10.75,10.72,10.73,33010.0,8.8125,8.8372,8.8125,8.8207,33010.0
2016-02-29 12:55:00,10.72,10.73,10.71,10.73,36130.0,8.8125,8.8207,8.8043,8.8207,36130.0
2016-02-29 13:00:00,10.73,10.76,10.71,10.75,57451.0,8.8207,8.8454,8.8043,8.8372,57451.0
2016-02-29 13:05:00,10.75,10.76,10.74,10.75,25761.0,8.8372,8.8454,8.829,8.8372,25761.0
2016-02-29 13:10:00,10.74,10.74,10.7,10.72,118867.0,8.829,8.829,8.7961,8.8125,118867.0
2016-02-29 13:15:00,10.72,10.73,10.7,10.7,15750.0,8.8125,8.8207,8.7961,8.7961,15750.0
2016-02-29 13:20:00,10.7,10.75,10.7,10.74,39686.0,8.7961,8.8372,8.7961,8.829,39686.0
2016-02-29 13:25:00,10.73,10.76,10.72,10.74,140647.0,8.8207,8.8454,8.8125,8.829,140647.0
2016-02-29 13:30:00,10.74,10.75,10.73,10.75,98819.0,8.829,8.8372,8.8207,8.8372,98819.0
2016-02-29 13:35:00,10.74,10.75,10.74,10.75,19187.0,8.829,8.8372,8.829,8.8372,19187.0
2016-02-29 13:40:00,10.75,10.75,10.73,10.74,30215.0,8.8372,8.8372,8.8207,8.829,30215.0
2016-02-29 13:45:00,10.74,10.74,10.73,10.74,35808.0,8.829,8.829,8.8207,8.829,35808.0
2016-02-29 13:50:00,10.74,10.75,10.71,10.71,70273.0,8.829,8.8372,8.8043,8.8043,70273.0
2016-02-29 13:55:00,10.71,10.72,10.69,10.72,46577.0,8.8043,8.8125,8.7879,8.8125,46577.0
2016-02-29 14:00:00,10.73,10.75,10.72,10.75,355936.0,8.8207,8.8372,8.8125,8.8372,355936.0
2016-02-29 14:05:00,10.75,10.75,10.74,10.75,114544.0,8.8372,8.8372,8.829,8.8372,114544.0
2016-02-29 14:10:00,10.74,10.76,10.74,10.76,146052.0,8.829,8.8454,8.829,8.8454,146052.0
2016-02-29 14:15:00,10.76,10.77,10.74,10.74,167071.0,8.8454,8.8536,8.829,8.829,167071.0
2016-02-29 14:20:00,10.74,10.75,10.74,10.74,33370.0,8.829,8.8372,8.829,8.829,33370.0
2016-02-29 14:25:00,10.74,10.83,10.74,10.8,138500.0,8.829,8.9029,8.829,8.8783,138500.0
2016-02-29 14:30:00,10.8,10.81,10.78,10.78,58801.0,8.8783,8.8865,8.8618,8.8618,58801.0
2016-02-29 14:35:00,10.78,10.78,10.74,10.75,45399.0,8.8618,8.8618,8.829,8.8372,45399.0
2016-02-29 14:40:00,10.75,10.79,10.74,10.76,67849.0,8.8372,8.8701,8.829,8.8454,67849.0
2016-02-29 14:45:00,10.77,10.81,10.76,10.76,50830.0,8.8536,8.8865,8.8454,8.8454,50830.0
2016-02-29 14:50:00,10.76,10.77,10.74,10.74,88893.0,8.8454,8.8536,8.829,8.829,88893.0
2016-02-29 14:55:00,10.75,10.75,10.74,10.75,37494.0,8.8372,8.8372,8.829,8.8372,37494.0
2016-02-29 15:00:00,10.74,10.76,10.74,10.76,71960.0,8.829,8.8454,8.829,8.8454,71960.0
2016-02-29 15:05:00,10.76,10.77,10.74,10.75,167860.0,8.8454,8.8536,8.829,8.8372,167860.0
2016-02-29 15:10:00,10.75,10.76,10.73,10.74,106524.0,8.8372,8.8454,8.8207,8.829,106524.0
2016-02-29 15:15:00,10.75,10.75,10.73,10.74,105462.0,8.8372,8.8372,8.8207,8.829,105462.0
2016-02-29 15:20:00,10.74,10.78,10.74,10.76,135156.0,8.829,8.8618,8.829,8.8454,135156.0
2016-02-29 15:25:00,10.76,10.8,10.75,10.79,111172.0,8.8454,8.8783,8.8372,8.8701,111172.0
2016-02-29 15:30:00,10.79,10.79,10.76,10.77,149475.0,8.8701,8.8701,8.8454,8.8536,149475.0
2016-02-29 15:35:00,10.78,10.79,10.75,10.79,208867.0,8.8618,8.8701,8.8372,8.8701,208867.0
2016-02-29 15:40:00,10.79,10.8,10.78,10.79,135484.0,8.8701,8.8783,8.8618,8.8701,135484.0
2016-02-29 15:45:00,10.78,10.78,10.75,10.77,199308.0,8.8618,8.8618,8.8372,8.8536,199308.0
2016-02-29 15:50:00,10.77,10.77,10.75,10.76,257823.0,8.8536,8.8536,8.8372,8.8454,257823.0
2016-02-29 15:55:00,10.76,10.81,10.75,10.76,907233.0,8.8454,8.8865,8.8372,8.8454,907233.0
2016-03-01 09:30:00,10.87,11.0,10.81,10.83,132388.0,8.9358,9.0427,8.8865,8.9029,132388.0
2016-03-01 09:35:00,10.83,10.97,10.81,10.86,143667.0,8.9029,9.018,8.8865,8.9276,143667.0
2016-03-01 09:40:00,10.87,10.9,10.83,10.84,80370.0,8.9358,8.9605,8.9029,8.9112,80370.0
2016-03-01 09:45:00,10.85,10.89,10.81,10.89,139646.0,8.9194,8.9523,8.8865,8.9523,139646.0
2016-03-01 09:50:00,10.9,10.93,10.85,10.9,114404.0,8.9605,8.9852,8.9194,8.9605,114404.0
2016-03-01 09:55:00,10.89,11.01,10.89,11.0,97179.0,8.9523,9.0509,8.9523,9.0427,97179.0
2016-03-01 10:00:00,11.01,11.04,10.97,10.97,114486.0,9.0509,9.0756,9.018,9.018,114486.0
2016-03-01 10:05:00,10.97,10.99,10.86,10.86,57299.0,9.018,9.0345,8.9276,8.9276,57299.0
2016-03-01 10:10:00,10.86,10.87,10.76,10.76,46185.0,8.9276,8.9358,8.8454,8.8454,46185.0
2016-03-01 10:15:00,10.77,10.79,10.74,10.74,82883.0,8.8536,8.8701,8.829,8.829,82883.0
2016-03-01 10:20:00,10.74,10.81,10.73,10.8,67954.0,8.829,8.8865,8.8207,8.8783,67954.0
2016-03-01 10:25:00,10.79,10.8,10.74,10.8,77016.0,8.8701,8.8783,8.829,8.8783,77016.0
2016-03-01 10:30:00,10.8,10.8,10.75,10.78,56843.0,8.8783,8.8783,8.8372,8.8618,56843.0
2016-03-01 10:35:00,10.79,10.83,10.77,10.83,69989.0,8.8701,8.9029,8.8536,8.9029,69989.0
2016-03-01 10:40:00,10.83,10.83,10.81,10.83,127319.0,8.9029,8.9029,8.8865,8.9029,127319.0
2016-03-01 10:45:00,10.83,10.83,10.79,10.8,128760.0,8.9029,8.9029,8.8701,8.8783,128760.0
2016-03-01 10:50:00,10.79,10.8,10.66,10.69,79951.0,8.8701,8.8783,8.7632,8.7879,79951.0
2016-03-01 10:55:00,10.68,10.74,10.68,10.73,44728.0,8.7796,8.829,8.7796,8.8207,44728.0
2016-03-01 11:00:00,10.74,10.77,10.73,10.74,58017.0,8.829,8.8536,8.8207,8.829,58017.0
2016-03-01 11:05:00,10.74,10.77,10.72,10.76,52940.0,8.829,8.8536,8.8125,8.8454,52940.0
2016-03-01 11:10:00,10.76,10.78,10.74,10.77,51859.0,8.8454,8.8618,8.829,8.8536,51859.0
2016-03-01 11:15:00,10.78,10.79,10.75,10.78,43260.0,8.8618,8.8701,8.8372,8.8618,43260.0
2016-03-01 11:20:00,10.78,10.78,10.74,10.75,78286.0,8.8618,8.8618,8.829,8.8372,78286.0
2016-03-01 11:25:00,10.75,10.76,10.74,10.76,37007.0,8.8372,8.8454,8.829,8.8454,37007.0
2016-03-01 11:30:00,10.75,10.83,10.75,10.83,24729.0,8.8372,8.9029,8.8372,8.9029,24729.0
2016-03-01 11:35:00,10.83,10.84,10.8,10.8,34165.0,8.9029,8.9112,8.8783,8.8783,34165.0
2016-03-01 11:40:00,10.8,10.83,10.79,10.79,42095.0,8.8783,8.9029,8.8701,8.8701,42095.0
2016-03-01 11:45:00,10.79,10.82,10.79,10.8,31367.0,8.8701,8.8947,8.8701,8.8783,31367.0
2016-03-01 11:50:00,10.81,10.86,10.8,10.86,34455.0,8.8865,8.9276,8.8783,8.9276,34455.0
2016-03-01 11:55:00,10.86,10.86,10.82,10.83,47316.0,8.9276,8.9276,8.8947,8.9029,47316.0
2016-03-01 12:00:00,10.84,10.84,10.81,10.81,47269.0,8.9112,8.9112,8.8865,8.8865,47269.0
2016-03-01 12:05:00,10.82,10.84,10.82,10.84,25907.0,8.8947,8.9112,8.8947,8.9112,25907.0
2016-03-01 12:10:00,10.84,10.86,10.82,10.83,30379.0,8.9112,8.9276,8.8947,8.9029,30379.0
2016-03-01 12:15:00,10.84,10.85,10.82,10.84,35355.0,8.9112,8.9194,8.8947,8.9112,35355.0
2016-03-01 12:20:00,10.84,10.86,10.83,10.85,20470.0,8.9112,8.9276,8.9029,8.9194,20470.0
2016-03-01 12:25:00,10.84,10.89,10.84,10.88,28725.0,8.9112,8.9523,8.9112,8.9441,28725.0
2016-03-01 12:30:00,10.88,10.9,10.87,10.89,15829.0,8.9441,8.9605,8.9358,8.9523,15829.0
2016-03-01 12:35:00,10.89,10.9,10.85,10.85,33303.0,8.9523,8.9605,8.9194,8.9194,33303.0
2016-03-01 12:40:00,10.84,10.85,10.82,10.84,19971.0,8.9112,8.9194,8.8947,8.9112,19971.0
2016-03-01 12:45:00,10.84,10.88,10.83,10.86,15677.0,8.9112,8.9441,8.9029,8.9276,15677.0
2016-03-01 12:50:00,10.86,10.86,10.84,10.85,19010.0,8.9276,8.9276,8.9112,8.9194,19010.0
2016-03-01 12:55:00,10.84,10.87,10.83,10.87,16937.0,8.9112,8.9358,8.9029,8.9358,16937.0
2016-03-01 13:00:00,10.86,10.93,10.85,10.93,42864.0,8.9276,8.9852,8.9194,8.9852,42864.0
2016-03-01 13:05:00,10.93,10.95,10.92,10.92,19988.0,8.9852,9.0016,8.9769,8.9769,19988.0
2016-03-01 13:10:00,10.92,10.94,10.91,10.93,21358.0,8.9769,8.9934,8.9687,8.9852,21358.0
2016-03-01 13:15:00,10.93,10.94,10.91,10.93,19378.0,8.9852,8.9934,8.9687,8.9852,19378.0
2016-03-01 13:20:00,10.93,10.93,10.9,10.91,24501.0,8.9852,8.9852,8.9605,8.9687,24501.0
2016-03-01 13:25:00,10.91,10.93,10.91,10.93,42843.0,8.9687,8.9852,8.9687,8.9852,42843.0
2016-03-01 13:30:00,10.92,10.95,10.92,10.95,97402.0,8.9769,9.0016,8.9769,9.0016,97402.0
2016-03-01 13:35:00,10.95,10.99,10.94,10.99,58321.0,9.0016,9.0345,8.9934,9.0345,58321.0
2016-03-01 13:40:00,10.99,11.02,10.98,11.02,28961.0,9.0345,9.0591,9.0263,9.0591,28961.0
2016-03-01 13:45:00,11.02,11.03,10.99,11.03,52605.0,9.0591,9.0674,9.0345,9.0674,52605.0
2016-03-01 13:50:00,11.03,11.04,11.01,11.03,31263.0,9.0674,9.0756,9.0509,9.0674,31263.0
2016-03-01 13:55:00,11.03,11.04,10.97,10.97,88824.0,9.0674,9.0756,9.018,9.018,88824.0
2016-03-01 14:00:00,10.97,10.99,10.96,10.97,42216.0,9.018,9.0345,9.0098,9.018,42216.0
2016-03-01 14:05:00,10.98,10.99,10.97,10.98,58741.0,9.0263,9.0345,9.018,9.0263,58741.0
2016-03-01 14:10:00,10.99,10.99,10.96,10.96,37183.0,9.0345,9.0345,9.0098,9.0098,37183.0
2016-03-01 14:15:00,10.96,10.98,10.95,10.98,25605.0,9.0098,9.0263,9.0016,9.0263,25605.0
2016-03-01 14:20:00,10.97,10.98,10.95,10.96,21375.0,9.018,9.0263,9.0016,9.0098,21375.0
2016-03-01 14:25:00,10.95,11.01,10.94,11.01,46377.0,9.0016,9.0509,8.9934,9.0509,46377.0
2016-03-01 14:30:00,11.01,11.04,11.01,11.04,20496.0,9.0509,9.0756,9.0509,9.0756,20496.0
2016-03-01 14:35:00,11.04,11.05,11.01,11.02,82858.0,9.0756,9.0838,9.0509,9.0591,82858.0
2016-03-01 14:40:00,11.02,11.06,11.01,11.06,41149.0,9.0591,9.092,9.0509,9.092,41149.0
2016-03-01 14:45:00,11.06,11.06,11.04,11.05,33353.0,9.092,9.092,9.0756,9.0838,33353.0
2016-03-01 14:50:00,11.06,11.09,11.04,11.09,39317.0,9.092,9.1167,9.0756,9.1167,39317.0
2016-03-01 14:55:00,11.09,11.1,11.08,11.1,36823.0,9.1167,9.1249,9.1085,9.1249,36823.0
2016-03-01 15:00:00,11.09,11.14,11.09,11.14,89498.0,9.1167,9.1578,9.1167,9.1578,89498.0
2016-03-01 15:05:00,11.14,11.16,11.13,11.16,84443.0,9.1578,9.1742,9.1496,9.1742,84443.0
2016-03-01 15:10:00,11.16,11.19,11.15,11.19,60763.0,9.1742,9.1989,9.166,9.1989,60763.0
2016-03-01 15:15:00,11.19,11.21,11.18,11.21,153598.0,9.1989,9.2153,9.1907,9.2153,153598.0
2016-03-01 15:20:00,11.21,11.23,11.2,11.23,128044.0,9.2153,9.2318,9.2071,9.2318,128044.0
2016-03-01 15:25:00,11.23,11.27,11.22,11.25,208038.0,9.2318,9.2647,9.2236,9.2482,208038.0
2016-03-01 15:30:00,11.25,11.28,11.24,11.25,219588.0,9.2482,9.2729,9.24,9.2482,219588.0
2016-03-01 15:35:00,11.25,11.25,11.18,11.18,192813.0,9.2482,9.2482,9.1907,9.1907,192813.0
2016-03-01 15:40:00,11.19,11.19,11.18,11.19,129300.0,9.1989,9.1989,9.1907,9.1989,129300.0
2016-03-01 15:45:00,11.18,11.22,11.18,11.22,245193.0,9.1907,9.2236,9.1907,9.2236,245193.0
2016-03-01 15:50:00,11.21,11.22,11.21,11.21,194582.0,9.2153,9.2236,9.2153,9.2153,194582.0
2016-03-01 15:55:00,11.22,11.26,11.21,11.25,800113.0,9.2236,9.2564,9.2153,9.2482,800113.0
2016-03-02 09:30:00,11.13,11.26,11.05,11.21,134194.0,9.1496,9.2564,9.0838,9.2153,134194.0
2016-03-02 09:35:00,11.21,11.32,11.13,11.27,63481.0,9.2153,9.3058,9.1496,9.2647,63481.0
2016-03-02 09:40:00,11.27,11.42,11.25,11.39,73076.0,9.2647,9.388,9.2482,9.3633,73076.0
2016-03-02 09:45:00,11.38,11.56,11.38,11.53,103875.0,9.3551,9.5031,9.3551,9.4784,103875.0
2016-03-02 09:50:00,11.53,11.55,11.48,11.48,106315.0,9.4784,9.4948,9.4373,9.4373,106315.0
2016-03-02 09:55:00,11.47,11.52,11.45,11.46,80190.0,9.4291,9.4702,9.4126,9.4208,80190.0
2016-03-02 10:00:00,11.45,11.45,11.4,11.4,69441.0,9.4126,9.4126,9.3715,9.3715,69441.0
2016-03-02 10:05:00,11.4,11.44,11.32,11.34,144006.0,9.3715,9.4044,9.3058,9.3222,144006.0
2016-03-02 10:10:00,11.34,11.4,11.33,11.37,70702.0,9.3222,9.3715,9.314,9.3469,70702.0
2016-03-02 10:15:00,11.37,11.4,11.32,11.32,101973.0,9.3469,9.3715,9.3058,9.3058,101973.0
2016-03-02 10:20:00,11.32,11.33,11.27,11.32,60383.0,9.3058,9.314,9.2647,9.3058,60383.0
2016-03-02 10:25:00,11.32,11.37,11.3,11.3,44005.0,9.3058,9.3469,9.2893,9.2893,44005.0
2016-03-02 10:30:00,11.3,11.31,11.25,11.28,106956.0,9.2893,9.2975,9.2482,9.2729,106956.0
2016-03-02 10:35:00,11.27,11.3,11.24,11.24,88021.0,9.2647,9.2893,9.24,9.24,88021.0
2016-03-02 10:40:00,11.24,11.3,11.24,11.29,55221.0,9.24,9.2893,9.24,9.2811,55221.0
2016-03-02 10:45:00,11.3,11.35,11.25,11.34,42340.0,9.2893,9.3304,9.2482,9.3222,42340.0
2016-03-02 10:50:00,11.33,11.43,11.32,11.43,151621.0,9.314,9.3962,9.3058,9.3962,151621.0
2016-03-02 10:55:00,11.42,11.47,11.4,11.44,170709.0,9.388,9.4291,9.3715,9.4044,170709.0
2016-03-02 11:00:00,11.44,11.47,11.39,11.43,66685.0,9.4044,9.4291,9.3633,9.3962,66685.0
2016-03-02 11:05:00,11.44,11.51,11.43,11.48,60144.0,9.4044,9.462,9.3962,9.4373,60144.0
2016-03-02 11:10:00,11.48,11.53,11.48,11.5,43368.0,9.4373,9.4784,9.4373,9.4537,43368.0
2016-03-02 11:15:00,11.51,11.54,11.49,11.5,47175.0,9.462,9.4866,9.4455,9.4537,47175.0
2016-03-02 11:20:00,11.49,11.54,11.48,11.53,50614.0,9.4455,9.4866,9.4373,9.4784,50614.0
2016-03-02 11:25:00,11.53,11.55,11.5,11.52,53674.0,9.4784,9.4948,9.4537,9.4702,53674.0
2016-03-02 11:30:00,11.53,11.56,11.47,11.5,51029.0,9.4784,9.5031,9.4291,9.4537,51029.0
2016-03-02 11:35:00,11.5,11.5,11.43,11.45,38962.0,9.4537,9.4537,9.3962,9.4126,38962.0
2016-03-02 11:40:00,11.45,11.47,11.42,11.46,44025.0,9.4126,9.4291,9.388,9.4208,44025.0
2016-03-02 11:45:00,11.46,11.49,11.43,11.48,48088.0,9.4208,9.4455,9.3962,9.4373,48088.0
2016-03-02 11:50:00,11.48,11.58,11.48,11.53,52078.0,9.4373,9.5195,9.4373,9.4784,52078.0
2016-03-02 11:55:00,11.54,11.55,11.5,11.51,45193.0,9.4866,9.4948,9.4537,9.462,45193.0
2016-03-02 12:00:00,11.5,11.53,11.5,11.5,47330.0,9.4537,9.4784,9.4537,9.4537,47330.0
2016-03-02 12:05:00,11.5,11.59,11.49,11.56,58464.0,9.4537,9.5277,9.4455,9.5031,58464.0
2016-03-02 12:10:00,11.57,11.62,11.57,11.61,31874.0,9.5113,9.5524,9.5113,9.5442,31874.0
2016-03-02 12:15:00,11.61,11.62,11.53,11.54,34846.0,9.5442,9.5524,9.4784,9.4866,34846.0
2016-03-02 12:20:00,11.55,11.55,11.5,11.52,148796.0,9.4948,9.4948,9.4537,9.4702,148796.0
2016-03-02 12:25:00,11.52,11.58,11.51,11.58,86444.0,9.4702,9.5195,9.462,9.5195,86444.0
2016-03-02 12:30:00,11.58,11.7,11.58,11.68,89109.0,9.5195,9.6181,9.5195,9.6017,89109.0
2016-03-02 12:35:00,11.68,11.69,11.64,11.64,27799.0,9.6017,9.6099,9.5688,9.5688,27799.0
2016-03-02 12:40:00,11.64,11.69,11.63,11.66,48400.0,9.5688,9.6099,9.5606,9.5853,48400.0
2016-03-02 12:45:00,11.66,11.71,11.65,11.7,28761.0,9.5853,9.6264,9.577,9.6181,28761.0
2016-03-02 12:50:00,11.7,11.71,11.67,11.71,28276.0,9.6181,9.6264,9.5935,9.6264,28276.0
2016-03-02 12:55:00,11.7,11.74,11.7,11.73,29539.0,9.6181,9.651,9.6181,9.6428,29539.0
2016-03-02 13:00:00,11.73,11.8,11.73,11.79,102254.0,9.6428,9.7004,9.6428,9.6921,102254.0
2016-03-02 13:05:00,11.78,11.81,11.77,11.8,48653.0,9.6839,9.7086,9.6757,9.7004,48653.0
2016-03-02 13:10:00,11.8,11.83,11.79,11.8,35501.0,9.7004,9.725,9.6921,9.7004,35501.0
2016-03-02 13:15:00,11.81,11.82,11.8,11.82,21371.0,9.7086,9.7168,9.7004,9.7168,21371.0
2016-03-02 13:20:00,11.81,11.87,11.8,11.86,43330.0,9.7086,9.7579,9.7004,9.7497,43330.0
2016-03-02 13:25:00,11.87,11.92,11.86,11.88,76814.0,9.7579,9.799,9.7497,9.7661,76814.0
2016-03-02 13:30:00,11.88,11.89,11.87,11.87,20226.0,9.7661,9.7743,9.7579,9.7579,20226.0
2016-03-02 13:35:00,11.87,11.9,11.87,11.9,29854.0,9.7579,9.7826,9.7579,9.7826,29854.0
2016-03-02 13:40:00,11.89,11.9,11.87,11.88,26922.0,9.7743,9.7826,9.7579,9.7661,26922.0
2016-03-02 13:45:00,11.87,11.9,11.87,11.89,29708.0,9.7579,9.7826,9.7579,9.7743,29708.0
2016-03-02 13:50:00,11.89,11.93,11.89,11.92,33420.0,9.7743,9.8072,9.7743,9.799,33420.0
2016-03-02 13:55:00,11.93,11.93,11.91,11.92,44982.0,9.8072,9.8072,9.7908,9.799,44982.0
2016-03-02 14:00:00,11.91,11.92,11.91,11.92,15938.0,9.7908,9.799,9.7908,9.799,15938.0
2016-03-02 14:05:00,11.92,11.93,11.91,11.93,40110.0,9.799,9.8072,9.7908,9.8072,40110.0
2016-03-02 14:10:00,11.93,11.96,11.91,11.96,59696.0,9.8072,9.8319,9.7908,9.8319,59696.0
2016-03-02 14:15:00,11.96,11.97,11.95,11.96,29259.0,9.8319,9.8401,9.8237,9.8319,29259.0
2016-03-02 14:20:00,11.96,11.98,11.89,11.91,80057.0,9.8319,9.8483,9.7743,9.7908,80057.0
2016-03-02 14:25:00,11.91,11.93,11.89,11.91,42913.0,9.7908,9.8072,9.7743,9.7908,42913.0
2016-03-02 14:30:00,11.91,11.91,11.85,11.88,61857.0,9.7908,9.7908,9.7415,9.7661,61857.0
2016-03-02 14:35:00,11.89,11.91,11.88,11.91,23991.0,9.7743,9.7908,9.7661,9.7908,23991.0
2016-03-02 14:40:00,11.91,11.93,11.89,11.92,49412.0,9.7908,9.8072,9.7743,9.799,49412.0
2016-03-02 14:45:00,11.93,11.93,11.9,11.91,40643.0,9.8072,9.8072,9.7826,9.7908,40643.0
2016-03-02 14:50:00,11.9,11.91,11.9,11.9,15394.0,9.7826,9.7908,9.7826,9.7826,15394.0
2016-03-02 14:55:00,11.9,11.91,11.87,11.88,71586.0,9.7826,9.7908,9.7579,9.7661,71586.0
2016-03-02 15:00:00,11.88,11.89,11.88,11.88,18232.0,9.7661,9.7743,9.7661,9.7661,18232.0
2016-03-02 15:05:00,11.88,11.89,11.85,11.86,50118.0,9.7661,9.7743,9.7415,9.7497,50118.0
2016-03-02 15:10:00,11.85,11.93,11.85,11.93,65469.0,9.7415,9.8072,9.7415,9.8072,65469.0
2016-03-02 15:15:00,11.93,11.96,11.91,11.96,50839.0,9.8072,9.8319,9.7908,9.8319,50839.0
2016-03-02 15:20:00,11.96,12.05,11.95,12.04,103681.0,9.8319,9.9059,9.8237,9.8976,103681.0
2016-03-02 15:25:00,12.05,12.06,12.04,12.05,73202.0,9.9059,9.9141,9.8976,9.9059,73202.0
2016-03-02 15:30:00,12.04,12.1,12.04,12.08,121420.0,9.8976,9.947,9.8976,9.9305,121420.0
2016-03-02 15:35:00,12.07,12.17,12.07,12.17,160776.0,9.9223,10.0045,9.9223,10.0045,160776.0
2016-03-02 15:40:00,12.17,12.19,12.16,12.17,169249.0,10.0045,10.021,9.9963,10.0045,169249.0
2016-03-02 15:45:00,12.16,12.17,12.13,12.13,162319.0,9.9963,10.0045,9.9716,9.9716,162319.0
2016-03-02 15:50:00,12.14,12.17,12.13,12.15,182745.0,9.9799,10.0045,9.9716,9.9881,182745.0
2016-03-02 15:55:00,12.15,12.16,12.14,12.15,284170.0,9.9881,9.9963,9.9799,9.9881,284170.0
2016-03-03 09:30:00,12.11,12.22,12.07,12.17,93446.0,9.9552,10.0456,9.9223,10.0045,93446.0
2016-03-03 09:35:00,12.16,12.27,12.14,12.19,67664.0,9.9963,10.0867,9.9799,10.021,67664.0
2016-03-03 09:40:00,12.19,12.27,12.18,12.2,57494.0,10.021,10.0867,10.0127,10.0292,57494.0
2016-03-03 09:45:00,12.19,12.21,12.16,12.18,64668.0,10.021,10.0374,9.9963,10.0127,64668.0
2016-03-03 09:50:00,12.18,12.3,12.17,12.29,76719.0,10.0127,10.1114,10.0045,10.1032,76719.0
2016-03-03 09:55:00,12.28,12.33,12.24,12.24,72643.0,10.0949,10.136,10.0621,10.0621,72643.0
2016-03-03 10:00:00,12.24,12.25,12.13,12.16,112033.0,10.0621,10.0703,9.9716,9.9963,112033.0
2016-03-03 10:05:00,12.16,12.21,12.1,12.18,76563.0,9.9963,10.0374,9.947,10.0127,76563.0
2016-03-03 10:10:00,12.18,12.2,12.1,12.12,91234.0,10.0127,10.0292,9.947,9.9634,91234.0
2016-03-03 10:15:00,12.13,12.19,12.13,12.17,41824.0,9.9716,10.021,9.9716,10.0045,41824.0
2016-03-03 10:20:00,12.16,12.21,12.15,12.21,30265.0,9.9963,10.0374,9.9881,10.0374,30265.0
2016-03-03 10:25:00,12.21,12.23,12.2,12.23,47633.0,10.0374,10.0538,10.0292,10.0538,47633.0
2016-03-03 10:30:00,12.23,12.39,12.23,12.38,104570.0,10.0538,10.1854,10.0538,10.1771,104570.0
2016-03-03 10:35:00,12.37,12.5,12.37,12.49,52942.0,10.1689,10.2758,10.1689,10.2676,52942.0
2016-03-03 10:40:00,12.5,12.55,12.48,12.5,121603.0,10.2758,10.3169,10.2594,10.2758,121603.0
2016-03-03 10:45:00,12.5,12.58,12.47,12.57,80100.0,10.2758,10.3416,10.2511,10.3333,80100.0
2016-03-03 10:50:00,12.57,12.61,12.55,12.56,68288.0,10.3333,10.3662,10.3169,10.3251,68288.0
2016-03-03 10:55:00,12.56,12.61,12.56,12.61,41522.0,10.3251,10.3662,10.3251,10.3662,41522.0
2016-03-03 11:00:00,12.61,12.62,12.56,12.61,94222.0,10.3662,10.3744,10.3251,10.3662,94222.0
2016-03-03 11:05:00,12.61,12.69,12.6,12.67,59933.0,10.3662,10.432,10.358,10.4155,59933.0
2016-03-03 11:10:00,12.67,12.7,12.64,12.68,60560.0,10.4155,10.4402,10.3909,10.4238,60560.0
2016-03-03 11:15:00,12.68,12.68,12.6,12.63,56336.0,10.4238,10.4238,10.358,10.3827,56336.0
2016-03-03 11:20:00,12.63,12.63,12.53,12.57,92867.0,10.3827,10.3827,10.3005,10.3333,92867.0
2016-03-03 11:25:00,12.57,12.57,12.49,12.52,60158.0,10.3333,10.3333,10.2676,10.2922,60158.0
2016-03-03 11:30:00,12.51,12.64,12.51,12.63,27107.0,10.284,10.3909,10.284,10.3827,27107.0
2016-03-03 11:35:00,12.63,12.66,12.6,12.64,52761.0,10.3827,10.4073,10.358,10.3909,52761.0
2016-03-03 11:40:00,12.64,12.64,12.6,12.62,30983.0,10.3909,10.3909,10.358,10.3744,30983.0
2016-03-03 11:45:00,12.63,12.64,12.61,12.61,27786.0,10.3827,10.3909,10.3662,10.3662,27786.0
2016-03-03 11:50:00,12.6,12.62,12.52,12.55,43839.0,10.358,10.3744,10.2922,10.3169,43839.0
2016-03-03 11:55:00,12.55,12.58,12.53,12.58,34245.0,10.3169,10.3416,10.3005,10.3416,34245.0
2016-03-03 12:00:00,12.57,12.59,12.54,12.57,46845.0,10.3333,10.3498,10.3087,10.3333,46845.0
2016-03-03 12:05:00,12.57,12.61,12.56,12.6,44005.0,10.3333,10.3662,10.3251,10.358,44005.0
2016-03-03 12:10:00,12.6,12.63,12.59,12.59,43596.0,10.358,10.3827,10.3498,10.3498,43596.0
2016-03-03 12:15:00,12.6,12.61,12.55,12.55,53450.0,10.358,10.3662,10.3169,10.3169,53450.0
2016-03-03 12:20:00,12.56,12.56,12.51,12.52,57430.0,10.3251,10.3251,10.284,10.2922,57430.0
2016-03-03 12:25:00,12.52,12.59,12.52,12.59,33076.0,10.2922,10.3498,10.2922,10.3498,33076.0
2016-03-03 12:30:00,12.59,12.64,12.58,12.64,54424.0,10.3498,10.3909,10.3416,10.3909,54424.0
2016-03-03 12:35:00,12.64,12.69,12.62,12.68,51125.0,10.3909,10.432,10.3744,10.4238,51125.0
2016-03-03 12:40:00,12.69,12.74,12.68,12.74,61315.0,10.432,10.4731,10.4238,10.4731,61315.0
2016-03-03 12:45:00,12.74,12.77,12.69,12.7,76724.0,10.4731,10.4978,10.432,10.4402,76724.0
2016-03-03 12:50:00,12.7,12.75,12.7,12.75,53135.0,10.4402,10.4813,10.4402,10.4813,53135.0
2016-03-03 12:55:00,12.75,12.75,12.68,12.74,47789.0,10.4813,10.4813,10.4238,10.4731,47789.0
2016-03-03 13:00:00,12.73,12.76,12.67,12.67,63174.0,10.4649,10.4895,10.4155,10.4155,63174.0
2016-03-03 13:05:00,12.67,12.74,12.66,12.74,65603.0,10.4155,10.4731,10.4073,10.4731,65603.0
2016-03-03 13:10:00,12.74,12.75,12.64,12.64,68981.0,10.4731,10.4813,10.3909,10.3909,68981.0
2016-03-03 13:15:00,12.64,12.67,12.61,12.61,123256.0,10.3909,10.4155,10.3662,10.3662,123256.0
2016-03-03 13:20:00,12.61,12.62,12.57,12.61,37481.0,10.3662,10.3744,10.3333,10.3662,37481.0
2016-03-03 13:25:00,12.61,12.61,12.56,12.59,34323.0,10.3662,10.3662,10.3251,10.3498,34323.0
2016-03-03 13:30:00,12.59,12.6,12.54,12.54,58956.0,10.3498,10.358,10.3087,10.3087,58956.0
2016-03-03 13:35:00,12.55,12.58,12.52,12.52,82886.0,10.3169,10.3416,10.2922,10.2922,82886.0
2016-03-03 13:40:00,12.52,12.52,12.45,12.45,74667.0,10.2922,10.2922,10.2347,10.2347,74667.0
2016-03-03 13:45:00,12.46,12.47,12.4,12.41,94248.0,10.2429,10.2511,10.1936,10.2018,94248.0
2016-03-03 13:50:00,12.4,12.42,12.36,12.4,89028.0,10.1936,10.21,10.1607,10.1936,89028.0
2016-03-03 13:55:00,12.4,12.4,12.33,12.36,139285.0,10.1936,10.1936,10.136,10.1607,139285.0
2016-03-03 14:00:00,12.37,12.41,12.36,12.39,77725.0,10.1689,10.2018,10.1607,10.1854,77725.0
2016-03-03 14:05:00,12.4,12.4,12.34,12.36,75230.0,10.1936,10.1936,10.1443,10.1607,75230.0
2016-03-03 14:10:00,12.36,12.38,12.32,12.38,109681.0,10.1607,10.1771,10.1278,10.1771,109681.0
2016-03-03 14:15:00,12.39,12.39,12.35,12.36,54983.0,10.1854,10.1854,10.1525,10.1607,54983.0
2016-03-03 14:20:00,12.36,12.41,12.35,12.4,92108.0,10.1607,10.2018,10.1525,10.1936,92108.0
2016-03-03 14:25:00,12.41,12.44,12.39,12.39,71635.0,10.2018,10.2265,10.1854,10.1854,71635.0
2016-03-03 14:30:00,12.4,12.45,12.39,12.44,86246.0,10.1936,10.2347,10.1854,10.2265,86246.0
2016-03-03 14:35:00,12.44,12.49,12.43,12.48,106888.0,10.2265,10.2676,10.2183,10.2594,106888.0
2016-03-03 14:40:00,12.48,12.55,12.48,12.54,55367.0,10.2594,10.3169,10.2594,10.3087,55367.0
2016-03-03 14:45:00,12.54,12.55,12.49,12.5,106539.0,10.3087,10.3169,10.2676,10.2758,106539.0
2016-03-03 14:50:00,12.5,12.52,12.49,12.5,92821.0,10.2758,10.2922,10.2676,10.2758,92821.0
2016-03-03 14:55:00,12.49,12.52,12.49,12.51,69461.0,10.2676,10.2922,10.2676,10.284,69461.0
2016-03-03 15:00:00,12.52,12.55,12.49,12.5,74972.0,10.2922,10.3169,10.2676,10.2758,74972.0
2016-03-03 15:05:00,12.49,12.51,12.49,12.51,95132.0,10.2676,10.284,10.2676,10.284,95132.0
2016-03-03 15:10:00,12.5,12.53,12.49,12.53,88407.0,10.2758,10.3005,10.2676,10.3005,88407.0
2016-03-03 15:15:00,12.53,12.55,12.49,12.5,88752.0,10.3005,10.3169,10.2676,10.2758,88752.0
2016-03-03 15:20:00,12.49,12.53,12.49,12.52,178363.0,10.2676,10.3005,10.2676,10.2922,178363.0
2016-03-03 15:25:00,12.53,12.54,12.5,12.51,70516.0,10.3005,10.3087,10.2758,10.284,70516.0
2016-03-03 15:30:00,12.5,12.53,12.5,12.52,118052.0,10.2758,10.3005,10.2758,10.2922,118052.0
2016-03-03 15:35:00,12.52,12.53,12.49,12.5,144562.0,10.2922,10.3005,10.2676,10.2758,144562.0
2016-03-03 15:40:00,12.49,12.51,12.49,12.5,148476.0,10.2676,10.284,10.2676,10.2758,148476.0
2016-03-03 15:45:00,12.5,12.5,12.48,12.49,191155.0,10.2758,10.2758,10.2594,10.2676,191155.0
2016-03-03 15:50:00,12.48,12.49,12.45,12.45,197941.0,10.2594,10.2676,10.2347,10.2347,197941.0
2016-03-03 15:55:00,12.45,12.53,12.45,12.51,569508.0,10.2347,10.3005,10.2347,10.284,569508.0
2016-03-04 09:30:00,12.49,12.67,12.45,12.64,98112.0,10.2676,10.4155,10.2347,10.3909,98112.0
2016-03-04 09:35:00,12.63,12.73,12.57,12.7,43262.0,10.3827,10.4649,10.3333,10.4402,43262.0
2016-03-04 09:40:00,12.69,12.69,12.45,12.48,34257.0,10.432,10.432,10.2347,10.2594,34257.0
2016-03-04 09:45:00,12.49,12.51,12.44,12.51,33628.0,10.2676,10.284,10.2265,10.284,33628.0
2016-03-04 09:50:00,12.51,12.62,12.51,12.54,57137.0,10.284,10.3744,10.284,10.3087,57137.0
2016-03-04 09:55:00,12.56,12.56,12.48,12.51,51220.0,10.3251,10.3251,10.2594,10.284,51220.0
2016-03-04 10:00:00,12.51,12.6,12.49,12.6,61283.0,10.284,10.358,10.2676,10.358,61283.0
2016-03-04 10:05:00,12.61,12.7,12.57,12.67,39488.0,10.3662,10.4402,10.3333,10.4155,39488.0
2016-03-04 10:10:00,12.68,12.79,12.65,12.78,38060.0,10.4238,10.5142,10.3991,10.506,38060.0
2016-03-04 10:15:00,12.79,12.83,12.76,12.82,71580.0,10.5142,10.5471,10.4895,10.5389,71580.0
2016-03-04 10:20:00,12.83,12.89,12.82,12.86,62187.0,10.5471,10.5964,10.5389,10.5717,62187.0
2016-03-04 10:25:00,12.86,12.9,12.84,12.89,47765.0,10.5717,10.6046,10.5553,10.5964,47765.0
2016-03-04 10:30:00,12.88,13.03,12.88,12.99,150264.0,10.5882,10.7115,10.5882,10.6786,150264.0
2016-03-04 10:35:00,12.99,13.05,12.98,13.03,77047.0,10.6786,10.7279,10.6704,10.7115,77047.0
2016-03-04 10:40:00,13.02,13.07,13.0,13.07,99163.0,10.7033,10.7444,10.6868,10.7444,99163.0
2016-03-04 10:45:00,13.06,13.16,13.06,13.11,147661.0,10.7362,10.8184,10.7362,10.7773,147661.0
2016-03-04 10:50:00,13.1,13.12,13.09,13.1,65232.0,10.769,10.7855,10.7608,10.769,65232.0
2016-03-04 10:55:00,13.11,13.16,13.09,13.12,59732.0,10.7773,10.8184,10.7608,10.7855,59732.0
2016-03-04 11:00:00,13.12,13.21,13.11,13.2,174457.0,10.7855,10.8595,10.7773,10.8512,174457.0
2016-03-04 11:05:00,13.2,13.24,13.19,13.24,70501.0,10.8512,10.8841,10.843,10.8841,70501.0
2016-03-04 11:10:00,13.24,13.25,13.2,13.23,66174.0,10.8841,10.8923,10.8512,10.8759,66174.0
2016-03-04 11:15:00,13.23,13.23,13.17,13.2,95142.0,10.8759,10.8759,10.8266,10.8512,95142.0
2016-03-04 11:20:00,13.2,13.2,13.16,13.2,90651.0,10.8512,10.8512,10.8184,10.8512,90651.0
2016-03-04 11:25:00,13.2,13.24,13.16,13.23,202251.0,10.8512,10.8841,10.8184,10.8759,202251.0
2016-03-04 11:30:00,13.24,13.3,13.21,13.29,90726.0,10.8841,10.9334,10.8595,10.9252,90726.0
2016-03-04 11:35:00,13.29,13.29,13.2,13.25,60831.0,10.9252,10.9252,10.8512,10.8923,60831.0
2016-03-04 11:40:00,13.26,13.3,13.19,13.21,98450.0,10.9006,10.9334,10.843,10.8595,98450.0
2016-03-04 11:45:00,13.2,13.21,13.14,13.18,191178.0,10.8512,10.8595,10.8019,10.8348,191178.0
2016-03-04 11:50:00,13.18,13.18,13.1,13.16,62438.0,10.8348,10.8348,10.769,10.8184,62438.0
2016-03-04 11:55:00,13.16,13.22,13.15,13.21,33453.0,10.8184,10.8677,10.8101,10.8595,33453.0
2016-03-04 12:00:00,13.22,13.27,13.2,13.22,73808.0,10.8677,10.9088,10.8512,10.8677,73808.0
2016-03-04 12:05:00,13.22,13.24,13.19,13.21,108266.0,10.8677,10.8841,10.843,10.8595,108266.0
2016-03-04 12:10:00,13.21,13.27,13.21,13.23,50154.0,10.8595,10.9088,10.8595,10.8759,50154.0
2016-03-04 12:15:00,13.23,13.23,13.2,13.21,77378.0,10.8759,10.8759,10.8512,10.8595,77378.0
2016-03-04 12:20:00,13.22,13.25,13.19,13.2,127456.0,10.8677,10.8923,10.843,10.8512,127456.0
2016-03-04 12:25:00,13.21,13.22,13.17,13.18,155970.0,10.8595,10.8677,10.8266,10.8348,155970.0
2016-03-04 12:30:00,13.18,13.23,13.16,13.21,59352.0,10.8348,10.8759,10.8184,10.8595,59352.0
2016-03-04 12:35:00,13.21,13.21,13.19,13.2,65052.0,10.8595,10.8595,10.843,10.8512,65052.0
2016-03-04 12:40:00,13.2,13.23,13.15,13.17,87137.0,10.8512,10.8759,10.8101,10.8266,87137.0
2016-03-04 12:45:00,13.16,13.21,13.13,13.14,46665.0,10.8184,10.8595,10.7937,10.8019,46665.0
2016-03-04 12:50:00,13.14,13.17,13.11,13.11,60013.0,10.8019,10.8266,10.7773,10.7773,60013.0
2016-03-04 12:55:00,13.11,13.12,13.06,13.08,52236.0,10.7773,10.7855,10.7362,10.7526,52236.0
2016-03-04 13:00:00,13.07,13.1,13.04,13.09,57177.0,10.7444,10.769,10.7197,10.7608,57177.0
2016-03-04 13:05:00,13.1,13.1,13.04,13.07,99939.0,10.769,10.769,10.7197,10.7444,99939.0
2016-03-04 13:10:00,13.07,13.1,13.05,13.1,62396.0,10.7444,10.769,10.7279,10.769,62396.0
2016-03-04 13:15:00,13.1,13.11,13.07,13.08,23339.0,10.769,10.7773,10.7444,10.7526,23339.0
2016-03-04 13:20:00,13.08,13.13,13.06,13.12,38593.0,10.7526,10.7937,10.7362,10.7855,38593.0
2016-03-04 13:25:00,13.13,13.13,13.07,13.11,43060.0,10.7937,10.7937,10.7444,10.7773,43060.0
2016-03-04 13:30:00,13.11,13.12,13.05,13.06,48828.0,10.7773,10.7855,10.7279,10.7362,48828.0
2016-03-04 13:35:00,13.06,13.1,13.04,13.1,46573.0,10.7362,10.769,10.7197,10.769,46573.0
2016-03-04 13:40:00,13.1,13.12,13.03,13.04,77203.0,10.769,10.7855,10.7115,10.7197,77203.0
2016-03-04 13:45:00,13.04,13.07,13.03,13.04,59317.0,10.7197,10.7444,10.7115,10.7197,59317.0
2016-03-04 13:50:00,13.04,13.08,13.04,13.07,39438.0,10.7197,10.7526,10.7197,10.7444,39438.0
2016-03-04 13:55:00,13.08,13.08,13.04,13.05,65479.0,10.7526,10.7526,10.7197,10.7279,65479.0
2016-03-04 14:00:00,13.05,13.09,13.04,13.07,75926.0,10.7279,10.7608,10.7197,10.7444,75926.0
2016-03-04 14:05:00,13.07,13.09,13.03,13.04,116462.0,10.7444,10.7608,10.7115,10.7197,116462.0
2016-03-04 14:10:00,13.04,13.05,13.0,13.02,119188.0,10.7197,10.7279,10.6868,10.7033,119188.0
2016-03-04 14:15:00,13.02,13.1,13.01,13.04,188987.0,10.7033,10.769,10.695,10.7197,188987.0
2016-03-04 14:20:00,13.04,13.07,13.03,13.04,112311.0,10.7197,10.7444,10.7115,10.7197,112311.0
2016-03-04 14:25:00,13.04,13.06,13.01,13.01,153728.0,10.7197,10.7362,10.695,10.695,153728.0
2016-03-04 14:30:00,13.01,13.03,12.98,13.03,52370.0,10.695,10.7115,10.6704,10.7115,52370.0
2016-03-04 14:35:00,13.03,13.06,13.02,13.06,385265.0,10.7115,10.7362,10.7033,10.7362,385265.0
2016-03-04 14:40:00,13.06,13.06,13.02,13.06,118410.0,10.7362,10.7362,10.7033,10.7362,118410.0
2016-03-04 14:45:00,13.05,13.06,13.01,13.04,191649.0,10.7279,10.7362,10.695,10.7197,191649.0
2016-03-04 14:50:00,13.03,13.04,12.9,12.91,179677.0,10.7115,10.7197,10.6046,10.6128,179677.0
2016-03-04 14:55:00,12.91,12.96,12.85,12.94,98208.0,10.6128,10.6539,10.5635,10.6375,98208.0
2016-03-04 15:00:00,12.94,12.95,12.91,12.93,91413.0,10.6375,10.6457,10.6128,10.6293,91413.0
2016-03-04 15:05:00,12.93,13.01,12.92,13.01,80491.0,10.6293,10.695,10.6211,10.695,80491.0
2016-03-04 15:10:00,13.0,13.01,12.98,13.01,76602.0,10.6868,10.695,10.6704,10.695,76602.0
2016-03-04 15:15:00,13.01,13.06,13.0,13.06,34485.0,10.695,10.7362,10.6868,10.7362,34485.0
2016-03-04 15:20:00,13.06,13.07,13.05,13.07,46131.0,10.7362,10.7444,10.7279,10.7444,46131.0
2016-03-04 15:25:00,13.07,13.07,13.03,13.03,61690.0,10.7444,10.7444,10.7115,10.7115,61690.0
2016-03-04 15:30:00,13.03,13.09,13.03,13.06,133706.0,10.7115,10.7608,10.7115,10.7362,133706.0
2016-03-04 15:35:00,13.06,13.06,13.02,13.03,95250.0,10.7362,10.7362,10.7033,10.7115,95250.0
2016-03-04 15:40:00,13.03,13.06,13.03,13.04,151525.0,10.7115,10.7362,10.7115,10.7197,151525.0
2016-03-04 15:45:00,13.03,13.08,13.02,13.08,237096.0,10.7115,10.7526,10.7033,10.7526,237096.0
2016-03-04 15:50:00,13.07,13.13,13.07,13.12,188890.0,10.7444,10.7937,10.7444,10.7855,188890.0
2016-03-04 15:55:00,13.12,13.13,13.05,13.06,451533.0,10.7855,10.7937,10.7279,10.7362,451533.0
2016-03-07 09:30:00,13.06,13.29,13.03,13.25,110881.0,10.7362,10.9252,10.7115,10.8923,110881.0
2016-03-07 09:35:00,13.26,13.57,13.26,13.55,197877.0,10.9006,11.1554,10.9006,11.139,197877.0
2016-03-07 09:40:00,13.54,13.74,13.53,13.74,134885.0,11.1307,11.2952,11.1225,11.2952,134885.0
2016-03-07 09:45:00,13.73,14.0,13.71,13.82,177105.0,11.2869,11.5089,11.2705,11.3609,177105.0
2016-03-07 09:50:00,13.83,13.93,13.8,13.92,174470.0,11.3691,11.4513,11.3445,11.4431,174470.0
2016-03-07 09:55:00,13.91,13.95,13.76,13.8,186800.0,11.4349,11.4678,11.3116,11.3445,186800.0
2016-03-07 10:00:00,13.8,13.81,13.68,13.71,102504.0,11.3445,11.3527,11.2458,11.2705,102504.0
2016-03-07 10:05:00,13.71,13.83,13.71,13.81,101172.0,11.2705,11.3691,11.2705,11.3527,101172.0
2016-03-07 10:10:00,13.81,13.83,13.74,13.82,151735.0,11.3527,11.3691,11.2952,11.3609,151735.0
2016-03-07 10:15:00,13.82,13.9,13.81,13.89,65978.0,11.3609,11.4267,11.3527,11.4185,65978.0
2016-03-07 10:20:00,13.89,13.96,13.89,13.94,84922.0,11.4185,11.476,11.4185,11.4596,84922.0
2016-03-07 10:25:00,13.94,13.95,13.91,13.94,74771.0,11.4596,11.4678,11.4349,11.4596,74771.0
2016-03-07 10:30:00,13.94,14.07,13.81,14.07,199915.0,11.4596,11.5664,11.3527,11.5664,199915.0
2016-03-07 10:35:00,14.05,14.13,14.02,14.11,160450.0,11.55,11.6158,11.5253,11.5993,160450.0
2016-03-07 10:40:00,14.12,14.16,14.07,14.11,134808.0,11.6075,11.6404,11.5664,11.5993,134808.0
2016-03-07 10:45:00,14.11,14.16,13.98,13.98,99904.0,11.5993,11.6404,11.4924,11.4924,99904.0
2016-03-07 10:50:00,13.99,14.07,13.88,13.92,113879.0,11.5007,11.5664,11.4102,11.4431,113879.0
2016-03-07 10:55:00,13.92,14.0,13.91,13.97,44654.0,11.4431,11.5089,11.4349,11.4842,44654.0
2016-03-07 11:00:00,13.97,14.02,13.96,13.98,65898.0,11.4842,11.5253,11.476,11.4924,65898.0
2016-03-07 11:05:00,13.98,13.99,13.91,13.93,52963.0,11.4924,11.5007,11.4349,11.4513,52963.0
2016-03-07 11:10:00,13.92,13.96,13.85,13.87,63596.0,11.4431,11.476,11.3856,11.402,63596.0
2016-03-07 11:15:00,13.87,13.88,13.74,13.76,108372.0,11.402,11.4102,11.2952,11.3116,108372.0
2016-03-07 11:20:00,13.76,13.85,13.76,13.82,73158.0,11.3116,11.3856,11.3116,11.3609,73158.0
2016-03-07 11:25:00,13.82,13.86,13.8,13.86,52508.0,11.3609,11.3938,11.3445,11.3938,52508.0
2016-03-07 11:30:00,13.86,13.92,13.82,13.91,111593.0,11.3938,11.4431,11.3609,11.4349,111593.0
2016-03-07 11:35:00,13.91,13.93,13.85,13.87,57388.0,11.4349,11.4513,11.3856,11.402,57388.0
2016-03-07 11:40:00,13.86,13.91,13.85,13.89,41507.0,11.3938,11.4349,11.3856,11.4185,41507.0
2016-03-07 11:45:00,13.89,13.94,13.87,13.91,144829.0,11.4185,11.4596,11.402,11.4349,144829.0
2016-03-07 11:50:00,13.91,14.01,13.89,14.01,93941.0,11.4349,11.5171,11.4185,11.5171,93941.0
2016-03-07 11:55:00,14.01,14.02,13.98,14.0,38539.0,11.5171,11.5253,11.4924,11.5089,38539.0
2016-03-07 12:00:00,14.01,14.1,14.01,14.08,93763.0,11.5171,11.5911,11.5171,11.5747,93763.0
2016-03-07 12:05:00,14.08,14.08,14.02,14.05,35489.0,11.5747,11.5747,11.5253,11.55,35489.0
2016-03-07 12:10:00,14.05,14.05,13.98,14.01,46694.0,11.55,11.55,11.4924,11.5171,46694.0
2016-03-07 12:15:00,14.02,14.06,14.0,14.01,28128.0,11.5253,11.5582,11.5089,11.5171,28128.0
2016-03-07 12:20:00,14.01,14.03,14.0,14.02,13996.0,11.5171,11.5336,11.5089,11.5253,13996.0
2016-03-07 12:25:00,14.02,14.03,14.0,14.01,16733.0,11.5253,11.5336,11.5089,11.5171,16733.0
2016-03-07 12:30:00,14.01,14.08,14.0,14.08,24804.0,11.5171,11.5747,11.5089,11.5747,24804.0
2016-03-07 12:35:00,14.08,14.09,14.0,14.04,45926.0,11.5747,11.5829,11.5089,11.5418,45926.0
2016-03-07 12:40:00,14.04,14.1,14.04,14.1,17002.0,11.5418,11.5911,11.5418,11.5911,17002.0
2016-03-07 12:45:00,14.1,14.1,13.98,14.01,54485.0,11.5911,11.5911,11.4924,11.5171,54485.0
2016-03-07 12:50:00,14.01,14.03,13.99,14.02,39371.0,11.5171,11.5336,11.5007,11.5253,39371.0
2016-03-07 12:55:00,14.02,14.05,14.0,14.05,19264.0,11.5253,11.55,11.5089,11.55,19264.0
2016-03-07 13:00:00,14.05,14.05,13.99,14.0,105402.0,11.55,11.55,11.5007,11.5089,105402.0
2016-03-07 13:05:00,14.0,14.0,13.95,13.95,48999.0,11.5089,11.5089,11.4678,11.4678,48999.0
2016-03-07 13:10:00,13.95,13.97,13.93,13.93,168658.0,11.4678,11.4842,11.4513,11.4513,168658.0
2016-03-07 13:15:00,13.93,13.94,13.87,13.9,63428.0,11.4513,11.4596,11.402,11.4267,63428.0
2016-03-07 13:20:00,13.9,13.97,13.9,13.97,75851.0,11.4267,11.4842,11.4267,11.4842,75851.0
2016-03-07 13:25:00,13.98,14.0,13.98,13.99,34564.0,11.4924,11.5089,11.4924,11.5007,34564.0
2016-03-07 13:30:00,14.0,14.02,13.98,14.02,56103.0,11.5089,11.5253,11.4924,11.5253,56103.0
2016-03-07 13:35:00,14.03,14.03,14.01,14.03,27765.0,11.5336,11.5336,11.5171,11.5336,27765.0
2016-03-07 13:40:00,14.02,14.03,14.01,14.03,23973.0,11.5253,11.5336,11.5171,11.5336,23973.0
2016-03-07 13:45:00,14.02,14.05,14.02,14.05,21875.0,11.5253,11.55,11.5253,11.55,21875.0
2016-03-07 13:50:00,14.05,14.1,14.05,14.1,32455.0,11.55,11.5911,11.55,11.5911,32455.0
2016-03-07 13:55:00,14.09,14.1,13.98,13.98,93133.0,11.5829,11.5911,11.4924,11.4924,93133.0
2016-03-07 14:00:00,13.99,13.99,13.93,13.94,57913.0,11.5007,11.5007,11.4513,11.4596,57913.0
2016-03-07 14:05:00,13.94,13.95,13.89,13.89,82296.0,11.4596,11.4678,11.4185,11.4185,82296.0
2016-03-07 14:10:00,13.88,13.97,13.88,13.95,49750.0,11.4102,11.4842,11.4102,11.4678,49750.0
2016-03-07 14:15:00,13.95,13.96,13.8,13.8,39762.0,11.4678,11.476,11.3445,11.3445,39762.0
2016-03-07 14:20:00,13.8,13.82,13.78,13.78,46778.0,11.3445,11.3609,11.328,11.328,46778.0
2016-03-07 14:25:00,13.78,13.85,13.78,13.84,85622.0,11.328,11.3856,11.328,11.3774,85622.0
2016-03-07 14:30:00,13.83,13.84,13.7,13.71,165964.0,11.3691,11.3774,11.2623,11.2705,165964.0
2016-03-07 14:35:00,13.71,13.77,13.69,13.76,135202.0,11.2705,11.3198,11.2541,11.3116,135202.0
2016-03-07 14:40:00,13.77,13.79,13.74,13.74,51166.0,11.3198,11.3363,11.2952,11.2952,51166.0
2016-03-07 14:45:00,13.75,13.77,13.74,13.74,48904.0,11.3034,11.3198,11.2952,11.2952,48904.0
2016-03-07 14:50:00,13.74,13.75,13.66,13.67,70833.0,11.2952,11.3034,11.2294,11.2376,70833.0
2016-03-07 14:55:00,13.67,13.67,13.63,13.63,32869.0,11.2376,11.2376,11.2047,11.2047,32869.0
2016-03-07 15:00:00,13.63,13.71,13.63,13.71,108937.0,11.2047,11.2705,11.2047,11.2705,108937.0
2016-03-07 15:05:00,13.71,13.72,13.69,13.69,55573.0,11.2705,11.2787,11.2541,11.2541,55573.0
2016-03-07 15:10:00,13.69,13.71,13.68,13.7,66787.0,11.2541,11.2705,11.2458,11.2623,66787.0
2016-03-07 15:15:00,13.71,13.71,13.69,13.71,194975.0,11.2705,11.2705,11.2541,11.2705,194975.0
2016-03-07 15:20:00,13.71,13.71,13.62,13.65,109017.0,11.2705,11.2705,11.1965,11.2212,109017.0
2016-03-07 15:25:00,13.65,13.66,13.59,13.63,165715.0,11.2212,11.2294,11.1718,11.2047,165715.0
2016-03-07 15:30:00,13.64,13.69,13.64,13.65,250220.0,11.2129,11.2541,11.2129,11.2212,250220.0
2016-03-07 15:35:00,13.65,13.71,13.63,13.71,232128.0,11.2212,11.2705,11.2047,11.2705,232128.0
2016-03-07 15:40:00,13.71,13.74,13.69,13.71,228231.0,11.2705,11.2952,11.2541,11.2705,228231.0
2016-03-07 15:45:00,13.7,13.71,13.66,13.67,160059.0,11.2623,11.2705,11.2294,11.2376,160059.0
2016-03-07 15:50:00,13.67,13.68,13.65,13.66,128277.0,11.2376,11.2458,11.2212,11.2294,128277.0
2016-03-07 15:55:00,13.66,13.66,13.59,13.64,691143.0,11.2294,11.2294,11.1718,11.2129,691143.0
2016-03-08 09:30:00,13.59,13.65,13.34,13.43,125659.0,11.1718,11.2212,10.9663,11.0403,125659.0
2016-03-08 09:35:00,13.43,13.57,13.42,13.43,192393.0,11.0403,11.1554,11.0321,11.0403,192393.0
2016-03-08 09:40:00,13.42,13.42,13.03,13.09,128764.0,11.0321,11.0321,10.7115,10.7608,128764.0
2016-03-08 09:45:00,13.08,13.2,13.05,13.17,90801.0,10.7526,10.8512,10.7279,10.8266,90801.0
2016-03-08 09:50:00,13.17,13.18,13.07,13.08,69391.0,10.8266,10.8348,10.7444,10.7526,69391.0
2016-03-08 09:55:00,13.08,13.08,12.91,12.91,184960.0,10.7526,10.7526,10.6128,10.6128,184960.0
2016-03-08 10:00:00,12.91,12.99,12.8,12.99,79170.0,10.6128,10.6786,10.5224,10.6786,79170.0
2016-03-08 10:05:00,12.99,13.01,12.9,12.9,108162.0,10.6786,10.695,10.6046,10.6046,108162.0
2016-03-08 10:10:00,12.9,12.96,12.88,12.88,91183.0,10.6046,10.6539,10.5882,10.5882,91183.0
2016-03-08 10:15:00,12.89,12.91,12.73,12.74,65473.0,10.5964,10.6128,10.4649,10.4731,65473.0
2016-03-08 10:20:00,12.74,12.84,12.74,12.76,120569.0,10.4731,10.5553,10.4731,10.4895,120569.0
2016-03-08 10:25:00,12.76,12.82,12.73,12.81,156531.0,10.4895,10.5389,10.4649,10.5306,156531.0
2016-03-08 10:30:00,12.81,12.81,12.75,12.77,73033.0,10.5306,10.5306,10.4813,10.4978,73033.0
2016-03-08 10:35:00,12.76,12.79,12.74,12.78,53301.0,10.4895,10.5142,10.4731,10.506,53301.0
2016-03-08 10:40:00,12.78,12.78,12.75,12.75,24138.0,10.506,10.506,10.4813,10.4813,24138.0
2016-03-08 10:45:00,12.75,12.76,12.71,12.76,90611.0,10.4813,10.4895,10.4484,10.4895,90611.0
2016-03-08 10:50:00,12.76,12.76,12.73,12.73,55464.0,10.4895,10.4895,10.4649,10.4649,55464.0
2016-03-08 10:55:00,12.74,12.74,12.65,12.72,86333.0,10.4731,10.4731,10.3991,10.4566,86333.0
2016-03-08 11:00:00,12.73,12.78,12.67,12.77,108832.0,10.4649,10.506,10.4155,10.4978,108832.0
2016-03-08 11:05:00,12.77,12.77,12.73,12.74,119714.0,10.4978,10.4978,10.4649,10.4731,119714.0
2016-03-08 11:10:00,12.74,12.74,12.61,12.62,121400.0,10.4731,10.4731,10.3662,10.3744,121400.0
2016-03-08 11:15:00,12.61,12.7,12.58,12.66,307101.0,10.3662,10.4402,10.3416,10.4073,307101.0
2016-03-08 11:20:00,12.66,12.66,12.62,12.63,72265.0,10.4073,10.4073,10.3744,10.3827,72265.0
2016-03-08 11:25:00,12.63,12.78,12.62,12.75,182073.0,10.3827,10.506,10.3744,10.4813,182073.0
2016-03-08 11:30:00,12.75,12.75,12.68,12.68,251485.0,10.4813,10.4813,10.4238,10.4238,251485.0
2016-03-08 11:35:00,12.67,12.67,12.58,12.6,126870.0,10.4155,10.4155,10.3416,10.358,126870.0
2016-03-08 11:40:00,12.59,12.61,12.55,12.57,86841.0,10.3498,10.3662,10.3169,10.3333,86841.0
2016-03-08 11:45:00,12.57,12.68,12.57,12.64,78532.0,10.3333,10.4238,10.3333,10.3909,78532.0
2016-03-08 11:50:00,12.65,12.73,12.65,12.66,125313.0,10.3991,10.4649,10.3991,10.4073,125313.0
2016-03-08 11:55:00,12.66,12.66,12.59,12.6,95541.0,10.4073,10.4073,10.3498,10.358,95541.0
2016-03-08 12:00:00,12.59,12.61,12.58,12.6,84890.0,10.3498,10.3662,10.3416,10.358,84890.0
2016-03-08 12:05:00,12.6,12.61,12.59,12.6,120515.0,10.358,10.3662,10.3498,10.358,120515.0
2016-03-08 12:10:00,12.6,12.6,12.57,12.6,56010.0,10.358,10.358,10.3333,10.358,56010.0
2016-03-08 12:15:00,12.6,12.6,12.55,12.59,72843.0,10.358,10.358,10.3169,10.3498,72843.0
2016-03-08 12:20:00,12.59,12.59,12.54,12.57,96728.0,10.3498,10.3498,10.3087,10.3333,96728.0
2016-03-08 12:25:00,12.58,12.67,12.57,12.67,101489.0,10.3416,10.4155,10.3333,10.4155,101489.0
2016-03-08 12:30:00,12.67,12.67,12.58,12.6,63267.0,10.4155,10.4155,10.3416,10.358,63267.0
2016-03-08 12:35:00,12.6,12.6,12.59,12.6,40549.0,10.358,10.358,10.3498,10.358,40549.0
2016-03-08 12:40:00,12.6,12.61,12.58,12.59,54912.0,10.358,10.3662,10.3416,10.3498,54912.0
2016-03-08 12:45:00,12.59,12.6,12.56,12.57,54629.0,10.3498,10.358,10.3251,10.3333,54629.0
2016-03-08 12:50:00,12.57,12.6,12.56,12.58,22597.0,10.3333,10.358,10.3251,10.3416,22597.0
2016-03-08 12:55:00,12.59,12.61,12.58,12.59,34295.0,10.3498,10.3662,10.3416,10.3498,34295.0
2016-03-08 13:00:00,12.59,12.59,12.54,12.54,19931.0,10.3498,10.3498,10.3087,10.3087,19931.0
2016-03-08 13:05:00,12.54,12.57,12.51,12.51,72229.0,10.3087,10.3333,10.284,10.284,72229.0
2016-03-08 13:10:00,12.51,12.55,12.48,12.53,53930.0,10.284,10.3169,10.2594,10.3005,53930.0
2016-03-08 13:15:00,12.54,12.6,12.53,12.59,72254.0,10.3087,10.358,10.3005,10.3498,72254.0
2016-03-08 13:20:00,12.59,12.67,12.58,12.67,63347.0,10.3498,10.4155,10.3416,10.4155,63347.0
2016-03-08 13:25:00,12.67,12.69,12.64,12.65,44274.0,10.4155,10.432,10.3909,10.3991,44274.0
2016-03-08 13:30:00,12.65,12.66,12.6,12.65,35349.0,10.3991,10.4073,10.358,10.3991,35349.0
2016-03-08 13:35:00,12.65,12.75,12.65,12.75,44644.0,10.3991,10.4813,10.3991,10.4813,44644.0
2016-03-08 13:40:00,12.76,12.77,12.73,12.76,39507.0,10.4895,10.4978,10.4649,10.4895,39507.0
2016-03-08 13:45:00,12.76,12.8,12.72,12.72,54219.0,10.4895,10.5224,10.4566,10.4566,54219.0
2016-03-08 13:50:00,12.73,12.73,12.67,12.67,40090.0,10.4649,10.4649,10.4155,10.4155,40090.0
2016-03-08 13:55:00,12.68,12.7,12.67,12.68,30187.0,10.4238,10.4402,10.4155,10.4238,30187.0
2016-03-08 14:00:00,12.68,12.68,12.63,12.63,35556.0,10.4238,10.4238,10.3827,10.3827,35556.0
2016-03-08 14:05:00,12.64,12.64,12.59,12.6,167439.0,10.3909,10.3909,10.3498,10.358,167439.0
2016-03-08 14:10:00,12.6,12.61,12.59,12.6,145736.0,10.358,10.3662,10.3498,10.358,145736.0
2016-03-08 14:15:00,12.61,12.61,12.59,12.59,75449.0,10.3662,10.3662,10.3498,10.3498,75449.0
2016-03-08 14:20:00,12.59,12.61,12.59,12.6,88769.0,10.3498,10.3662,10.3498,10.358,88769.0
2016-03-08 14:25:00,12.59,12.65,12.59,12.63,125744.0,10.3498,10.3991,10.3498,10.3827,125744.0
2016-03-08 14:30:00,12.63,12.65,12.6,12.63,58364.0,10.3827,10.3991,10.358,10.3827,58364.0
2016-03-08 14:35:00,12.63,12.63,12.59,12.61,67865.0,10.3827,10.3827,10.3498,10.3662,67865.0
2016-03-08 14:40:00,12.61,12.64,12.6,12.64,53884.0,10.3662,10.3909,10.358,10.3909,53884.0
2016-03-08 14:45:00,12.63,12.66,12.6,12.61,72552.0,10.3827,10.4073,10.358,10.3662,72552.0
2016-03-08 14:50:00,12.61,12.61,12.56,12.57,74429.0,10.3662,10.3662,10.3251,10.3333,74429.0
2016-03-08 14:55:00,12.57,12.6,12.56,12.59,45812.0,10.3333,10.358,10.3251,10.3498,45812.0
2016-03-08 15:00:00,12.59,12.61,12.58,12.6,35758.0,10.3498,10.3662,10.3416,10.358,35758.0
2016-03-08 15:05:00,12.6,12.6,12.56,12.56,47893.0,10.358,10.358,10.3251,10.3251,47893.0
2016-03-08 15:10:00,12.57,12.57,12.56,12.57,31081.0,10.3333,10.3333,10.3251,10.3333,31081.0
2016-03-08 15:15:00,12.57,12.57,12.54,12.55,153493.0,10.3333,10.3333,10.3087,10.3169,153493.0
2016-03-08 15:20:00,12.55,12.55,12.47,12.54,100666.0,10.3169,10.3169,10.2511,10.3087,100666.0
2016-03-08 15:25:00,12.54,12.54,12.49,12.49,83351.0,10.3087,10.3087,10.2676,10.2676,83351.0
2016-03-08 15:30:00,12.49,12.5,12.46,12.48,121032.0,10.2676,10.2758,10.2429,10.2594,121032.0
2016-03-08 15:35:00,12.48,12.5,12.47,12.49,135336.0,10.2594,10.2758,10.2511,10.2676,135336.0
2016-03-08 15:40:00,12.49,12.49,12.46,12.48,217141.0,10.2676,10.2676,10.2429,10.2594,217141.0
2016-03-08 15:45:00,12.48,12.49,12.46,12.46,185973.0,10.2594,10.2676,10.2429,10.2429,185973.0
2016-03-08 15:50:00,12.46,12.48,12.45,12.48,178131.0,10.2429,10.2594,10.2347,10.2594,178131.0
2016-03-08 15:55:00,12.48,12.53,12.47,12.5,382255.0,10.2594,10.3005,10.2511,10.2758,382255.0
2016-03-09 09:30:00,12.57,12.73,12.47,12.65,107418.0,10.3333,10.4649,10.2511,10.3991,107418.0
2016-03-09 09:35:00,12.65,12.66,12.48,12.54,62316.0,10.3991,10.4073,10.2594,10.3087,62316.0
2016-03-09 09:40:00,12.55,12.61,12.34,12.39,64815.0,10.3169,10.3662,10.1443,10.1854,64815.0
2016-03-09 09:45:00,12.39,12.39,12.04,12.06,127262.0,10.1854,10.1854,9.8976,9.9141,127262.0
2016-03-09 09:50:00,12.07,12.18,12.0,12.18,107981.0,9.9223,10.0127,9.8648,10.0127,107981.0
2016-03-09 09:55:00,12.19,12.4,12.15,12.38,171620.0,10.021,10.1936,9.9881,10.1771,171620.0
2016-03-09 10:00:00,12.38,12.39,12.2,12.2,159254.0,10.1771,10.1854,10.0292,10.0292,159254.0
2016-03-09 10:05:00,12.2,12.25,12.18,12.19,65885.0,10.0292,10.0703,10.0127,10.021,65885.0
2016-03-09 10:10:00,12.19,12.25,12.17,12.2,84299.0,10.021,10.0703,10.0045,10.0292,84299.0
2016-03-09 10:15:00,12.19,12.3,12.19,12.22,103718.0,10.021,10.1114,10.021,10.0456,103718.0
2016-03-09 10:20:00,12.22,12.22,12.11,12.14,61145.0,10.0456,10.0456,9.9552,9.9799,61145.0
2016-03-09 10:25:00,12.14,12.18,12.12,12.18,36005.0,9.9799,10.0127,9.9634,10.0127,36005.0
2016-03-09 10:30:00,12.19,12.35,12.19,12.35,206995.0,10.021,10.1525,10.021,10.1525,206995.0
2016-03-09 10:35:00,12.37,12.48,12.31,12.41,114764.0,10.1689,10.2594,10.1196,10.2018,114764.0
2016-03-09 10:40:00,12.4,12.44,12.33,12.37,109090.0,10.1936,10.2265,10.136,10.1689,109090.0
2016-03-09 10:45:00,12.38,12.41,12.35,12.37,91894.0,10.1771,10.2018,10.1525,10.1689,91894.0
2016-03-09 10:50:00,12.37,12.37,12.04,12.06,170676.0,10.1689,10.1689,9.8976,9.9141,170676.0
2016-03-09 10:55:00,12.07,12.27,12.04,12.23,127750.0,9.9223,10.0867,9.8976,10.0538,127750.0
2016-03-09 11:00:00,12.22,12.32,12.16,12.24,199627.0,10.0456,10.1278,9.9963,10.0621,199627.0
2016-03-09 11:05:00,12.24,12.27,12.21,12.27,92814.0,10.0621,10.0867,10.0374,10.0867,92814.0
2016-03-09 11:10:00,12.27,12.33,12.21,12.31,181562.0,10.0867,10.136,10.0374,10.1196,181562.0
2016-03-09 11:15:00,12.32,12.4,12.26,12.38,137973.0,10.1278,10.1936,10.0785,10.1771,137973.0
2016-03-09 11:20:00,12.39,12.41,12.3,12.4,166263.0,10.1854,10.2018,10.1114,10.1936,166263.0
2016-03-09 11:25:00,12.4,12.44,12.38,12.38,94795.0,10.1936,10.2265,10.1771,10.1771,94795.0
2016-03-09 11:30:00,12.37,12.47,12.35,12.46,79053.0,10.1689,10.2511,10.1525,10.2429,79053.0
2016-03-09 11:35:00,12.47,12.53,12.44,12.47,69023.0,10.2511,10.3005,10.2265,10.2511,69023.0
2016-03-09 11:40:00,12.46,12.5,12.43,12.49,109540.0,10.2429,10.2758,10.2183,10.2676,109540.0
2016-03-09 11:45:00,12.49,12.52,12.46,12.51,124043.0,10.2676,10.2922,10.2429,10.284,124043.0
2016-03-09 11:50:00,12.51,12.64,12.5,12.64,335345.0,10.284,10.3909,10.2758,10.3909,335345.0
2016-03-09 11:55:00,12.64,12.71,12.57,12.7,157818.0,10.3909,10.4484,10.3333,10.4402,157818.0
2016-03-09 12:00:00,12.7,12.77,12.64,12.74,107532.0,10.4402,10.4978,10.3909,10.4731,107532.0
2016-03-09 12:05:00,12.74,12.78,12.6,12.7,2686929.0,10.4731,10.506,10.358,10.4402,2686929.0
2016-03-09 12:10:00,12.7,12.84,12.63,12.7,263104.0,10.4402,10.5553,10.3827,10.4402,263104.0
2016-03-09 12:15:00,12.7,12.7,12.58,12.6,1554106.0,10.4402,10.4402,10.3416,10.358,1554106.0
2016-03-09 12:20:00,12.6,12.69,12.6,12.66,126450.0,10.358,10.432,10.358,10.4073,126450.0
2016-03-09 12:25:00,12.66,12.68,12.61,12.63,106990.0,10.4073,10.4238,10.3662,10.3827,106990.0
2016-03-09 12:30:00,12.64,12.65,12.6,12.63,116883.0,10.3909,10.3991,10.358,10.3827,116883.0
2016-03-09 12:35:00,12.64,12.65,12.51,12.55,104787.0,10.3909,10.3991,10.284,10.3169,104787.0
2016-03-09 12:40:00,12.55,12.57,12.51,12.56,90654.0,10.3169,10.3333,10.284,10.3251,90654.0
2016-03-09 12:45:00,12.55,12.59,12.47,12.48,60924.0,10.3169,10.3498,10.2511,10.2594,60924.0
2016-03-09 12:50:00,12.47,12.5,12.45,12.45,44160.0,10.2511,10.2758,10.2347,10.2347,44160.0
2016-03-09 12:55:00,12.45,12.46,12.36,12.37,91919.0,10.2347,10.2429,10.1607,10.1689,91919.0
2016-03-09 13:00:00,12.37,12.4,12.28,12.29,93293.0,10.1689,10.1936,10.0949,10.1032,93293.0
2016-03-09 13:05:00,12.29,12.35,12.28,12.32,40822.0,10.1032,10.1525,10.0949,10.1278,40822.0
2016-03-09 13:10:00,12.31,12.4,12.3,12.34,74947.0,10.1196,10.1936,10.1114,10.1443,74947.0
2016-03-09 13:15:00,12.37,12.41,12.34,12.35,31861.0,10.1689,10.2018,10.1443,10.1525,31861.0
2016-03-09 13:20:00,12.34,12.4,12.28,12.38,181691.0,10.1443,10.1936,10.0949,10.1771,181691.0
2016-03-09 13:25:00,12.38,12.39,12.23,12.28,67266.0,10.1771,10.1854,10.0538,10.0949,67266.0
2016-03-09 13:30:00,12.29,12.32,12.25,12.26,80514.0,10.1032,10.1278,10.0703,10.0785,80514.0
2016-03-09 13:35:00,12.26,12.32,12.24,12.32,61614.0,10.0785,10.1278,10.0621,10.1278,61614.0
2016-03-09 13:40:00,12.31,12.32,12.28,12.29,32682.0,10.1196,10.1278,10.0949,10.1032,32682.0
2016-03-09 13:45:00,12.29,12.3,12.25,12.29,114388.0,10.1032,10.1114,10.0703,10.1032,114388.0
2016-03-09 13:50:00,12.3,12.3,12.21,12.21,58299.0,10.1114,10.1114,10.0374,10.0374,58299.0
2016-03-09 13:55:00,12.21,12.22,12.17,12.19,298925.0,10.0374,10.0456,10.0045,10.021,298925.0
2016-03-09 14:00:00,12.2,12.21,12.17,12.2,58691.0,10.0292,10.0374,10.0045,10.0292,58691.0
2016-03-09 14:05:00,12.2,12.22,12.19,12.21,75410.0,10.0292,10.0456,10.021,10.0374,75410.0
2016-03-09 14:10:00,12.21,12.22,12.17,12.17,111961.0,10.0374,10.0456,10.0045,10.0045,111961.0
2016-03-09 14:15:00,12.17,12.21,12.17,12.18,48987.0,10.0045,10.0374,10.0045,10.0127,48987.0
2016-03-09 14:20:00,12.19,12.2,12.17,12.19,35753.0,10.021,10.0292,10.0045,10.021,35753.0
2016-03-09 14:25:00,12.2,12.23,12.17,12.23,155627.0,10.0292,10.0538,10.0045,10.0538,155627.0
2016-03-09 14:30:00,12.24,12.25,12.2,12.2,92432.0,10.0621,10.0703,10.0292,10.0292,92432.0
2016-03-09 14:35:00,12.2,12.21,12.15,12.17,120982.0,10.0292,10.0374,9.9881,10.0045,120982.0
2016-03-09 14:40:00,12.17,12.2,12.15,12.2,63076.0,10.0045,10.0292,9.9881,10.0292,63076.0
2016-03-09 14:45:00,12.21,12.26,12.2,12.24,103962.0,10.0374,10.0785,10.0292,10.0621,103962.0
2016-03-09 14:50:00,12.25,12.3,12.24,12.29,62826.0,10.0703,10.1114,10.0621,10.1032,62826.0
2016-03-09 14:55:00,12.29,12.3,12.26,12.27,69113.0,10.1032,10.1114,10.0785,10.0867,69113.0
2016-03-09 15:00:00,12.27,12.27,12.23,12.25,82304.0,10.0867,10.0867,10.0538,10.0703,82304.0
2016-03-09 15:05:00,12.25,12.27,12.22,12.23,248420.0,10.0703,10.0867,10.0456,10.0538,248420.0
2016-03-09 15:10:00,12.22,12.27,12.21,12.26,156963.0,10.0456,10.0867,10.0374,10.0785,156963.0
2016-03-09 15:15:00,12.26,12.3,12.25,12.26,118397.0,10.0785,10.1114,10.0703,10.0785,118397.0
2016-03-09 15:20:00,12.26,12.27,12.25,12.26,123882.0,10.0785,10.0867,10.0703,10.0785,123882.0
2016-03-09 15:25:00,12.26,12.27,12.24,12.25,173065.0,10.0785,10.0867,10.0621,10.0703,173065.0
2016-03-09 15:30:00,12.25,12.26,12.22,12.24,229539.0,10.0703,10.0785,10.0456,10.0621,229539.0
2016-03-09 15:35:00,12.24,12.31,12.23,12.3,225512.0,10.0621,10.1196,10.0538,10.1114,225512.0
2016-03-09 15:40:00,12.31,12.36,12.3,12.36,288942.0,10.1196,10.1607,10.1114,10.1607,288942.0
2016-03-09 15:45:00,12.36,12.39,12.35,12.36,158208.0,10.1607,10.1854,10.1525,10.1607,158208.0
2016-03-09 15:50:00,12.36,12.36,12.33,12.36,279123.0,10.1607,10.1607,10.136,10.1607,279123.0
2016-03-09 15:55:00,12.36,12.38,12.35,12.36,346398.0,10.1607,10.1771,10.1525,10.1607,346398.0
2016-03-10 09:30:00,12.44,12.58,12.25,12.48,146006.0,10.2265,10.3416,10.0703,10.2594,146006.0
2016-03-10 09:35:00,12.5,12.56,12.42,12.52,46716.0,10.2758,10.3251,10.21,10.2922,46716.0
2016-03-10 09:40:00,12.52,12.52,12.46,12.49,87275.0,10.2922,10.2922,10.2429,10.2676,87275.0
2016-03-10 09:45:00,12.5,12.63,12.48,12.59,133527.0,10.2758,10.3827,10.2594,10.3498,133527.0
2016-03-10 09:50:00,12.59,12.65,12.56,12.61,117261.0,10.3498,10.3991,10.3251,10.3662,117261.0
2016-03-10 09:55:00,12.61,12.61,12.56,12.6,200973.0,10.3662,10.3662,10.3251,10.358,200973.0
2016-03-10 10:00:00,12.59,12.6,12.57,12.59,99387.0,10.3498,10.358,10.3333,10.3498,99387.0
2016-03-10 10:05:00,12.59,12.63,12.59,12.61,93048.0,10.3498,10.3827,10.3498,10.3662,93048.0
2016-03-10 10:10:00,12.62,12.62,12.49,12.52,58795.0,10.3744,10.3744,10.2676,10.2922,58795.0
2016-03-10 10:15:00,12.52,12.67,12.52,12.66,80612.0,10.2922,10.4155,10.2922,10.4073,80612.0
2016-03-10 10:20:00,12.65,12.66,12.61,12.63,97870.0,10.3991,10.4073,10.3662,10.3827,97870.0
2016-03-10 10:25:00,12.62,12.63,12.52,12.52,49349.0,10.3744,10.3827,10.2922,10.2922,49349.0
2016-03-10 10:30:00,12.53,12.53,12.41,12.46,124461.0,10.3005,10.3005,10.2018,10.2429,124461.0
2016-03-10 10:35:00,12.46,12.47,12.4,12.42,78795.0,10.2429,10.2511,10.1936,10.21,78795.0
2016-03-10 10:40:00,12.41,12.54,12.41,12.53,110101.0,10.2018,10.3087,10.2018,10.3005,110101.0
2016-03-10 10:45:00,12.53,12.6,12.52,12.52,98334.0,10.3005,10.358,10.2922,10.2922,98334.0
2016-03-10 10:50:00,12.52,12.57,12.5,12.57,46040.0,10.2922,10.3333,10.2758,10.3333,46040.0
2016-03-10 10:55:00,12.57,12.6,12.53,12.54,68666.0,10.3333,10.358,10.3005,10.3087,68666.0
2016-03-10 11:00:00,12.54,12.57,12.51,12.56,52066.0,10.3087,10.3333,10.284,10.3251,52066.0
2016-03-10 11:05:00,12.56,12.62,12.56,12.59,109194.0,10.3251,10.3744,10.3251,10.3498,109194.0
2016-03-10 11:10:00,12.6,12.61,12.55,12.6,93770.0,10.358,10.3662,10.3169,10.358,93770.0
2016-03-10 11:15:00,12.6,12.74,12.58,12.69,131560.0,10.358,10.4731,10.3416,10.432,131560.0
2016-03-10 11:20:00,12.69,12.7,12.48,12.48,99816.0,10.432,10.4402,10.2594,10.2594,99816.0
2016-03-10 11:25:00,12.48,12.48,12.4,12.46,89292.0,10.2594,10.2594,10.1936,10.2429,89292.0
2016-03-10 11:30:00,12.46,12.48,12.41,12.44,50335.0,10.2429,10.2594,10.2018,10.2265,50335.0
2016-03-10 11:35:00,12.45,12.46,12.34,12.37,147310.0,10.2347,10.2429,10.1443,10.1689,147310.0
2016-03-10 11:40:00,12.37,12.42,12.34,12.35,68788.0,10.1689,10.21,10.1443,10.1525,68788.0
2016-03-10 11:45:00,12.35,12.43,12.3,12.42,74418.0,10.1525,10.2183,10.1114,10.21,74418.0
2016-03-10 11:50:00,12.42,12.43,12.35,12.38,42813.0,10.21,10.2183,10.1525,10.1771,42813.0
2016-03-10 11:55:00,12.37,12.52,12.37,12.5,49725.0,10.1689,10.2922,10.1689,10.2758,49725.0
2016-03-10 12:00:00,12.49,12.56,12.48,12.56,36300.0,10.2676,10.3251,10.2594,10.3251,36300.0
2016-03-10 12:05:00,12.55,12.56,12.49,12.51,46661.0,10.3169,10.3251,10.2676,10.284,46661.0
2016-03-10 12:10:00,12.5,12.5,12.46,12.48,35850.0,10.2758,10.2758,10.2429,10.2594,35850.0
2016-03-10 12:15:00,12.49,12.52,12.47,12.52,47008.0,10.2676,10.2922,10.2511,10.2922,47008.0
2016-03-10 12:20:00,12.52,12.54,12.49,12.5,60081.0,10.2922,10.3087,10.2676,10.2758,60081.0
2016-03-10 12:25:00,12.5,12.53,12.49,12.53,60926.0,10.2758,10.3005,10.2676,10.3005,60926.0
2016-03-10 12:30:00,12.53,12.56,12.51,12.55,58143.0,10.3005,10.3251,10.284,10.3169,58143.0
2016-03-10 12:35:00,12.55,12.56,12.47,12.48,49239.0,10.3169,10.3251,10.2511,10.2594,49239.0
2016-03-10 12:40:00,12.47,12.48,12.44,12.46,64292.0,10.2511,10.2594,10.2265,10.2429,64292.0
2016-03-10 12:45:00,12.46,12.5,12.46,12.49,51595.0,10.2429,10.2758,10.2429,10.2676,51595.0
2016-03-10 12:50:00,12.5,12.52,12.48,12.52,48131.0,10.2758,10.2922,10.2594,10.2922,48131.0
2016-03-10 12:55:00,12.52,12.56,12.49,12.56,44161.0,10.2922,10.3251,10.2676,10.3251,44161.0
2016-03-10 13:00:00,12.55,12.63,12.55,12.63,43942.0,10.3169,10.3827,10.3169,10.3827,43942.0
2016-03-10 13:05:00,12.63,12.73,12.63,12.73,66270.0,10.3827,10.4649,10.3827,10.4649,66270.0
2016-03-10 13:10:00,12.73,12.73,12.66,12.68,39164.0,10.4649,10.4649,10.4073,10.4238,39164.0
2016-03-10 13:15:00,12.68,12.72,12.67,12.71,60606.0,10.4238,10.4566,10.4155,10.4484,60606.0
2016-03-10 13:20:00,12.71,12.78,12.69,12.78,44132.0,10.4484,10.506,10.432,10.506,44132.0
2016-03-10 13:25:00,12.78,12.86,12.77,12.86,50050.0,10.506,10.5717,10.4978,10.5717,50050.0
2016-03-10 13:30:00,12.86,12.92,12.85,12.92,72479.0,10.5717,10.6211,10.5635,10.6211,72479.0
2016-03-10 13:35:00,12.92,13.01,12.91,13.0,90050.0,10.6211,10.695,10.6128,10.6868,90050.0
2016-03-10 13:40:00,13.0,13.0,12.78,12.79,123186.0,10.6868,10.6868,10.506,10.5142,123186.0
2016-03-10 13:45:00,12.79,12.8,12.72,12.73,61833.0,10.5142,10.5224,10.4566,10.4649,61833.0
2016-03-10 13:50:00,12.73,12.74,12.69,12.73,83451.0,10.4649,10.4731,10.432,10.4649,83451.0
2016-03-10 13:55:00,12.72,12.74,12.68,12.7,68468.0,10.4566,10.4731,10.4238,10.4402,68468.0
2016-03-10 14:00:00,12.7,12.78,12.69,12.78,42681.0,10.4402,10.506,10.432,10.506,42681.0
2016-03-10 14:05:00,12.78,12.83,12.72,12.73,101647.0,10.506,10.5471,10.4566,10.4649,101647.0
2016-03-10 14:10:00,12.72,12.73,12.68,12.72,49184.0,10.4566,10.4649,10.4238,10.4566,49184.0
2016-03-10 14:15:00,12.73,12.78,12.71,12.78,57687.0,10.4649,10.506,10.4484,10.506,57687.0
2016-03-10 14:20:00,12.78,12.78,12.71,12.76,81891.0,10.506,10.506,10.4484,10.4895,81891.0
2016-03-10 14:25:00,12.76,12.76,12.72,12.75,146260.0,10.4895,10.4895,10.4566,10.4813,146260.0
2016-03-10 14:30:00,12.75,12.84,12.75,12.84,83926.0,10.4813,10.5553,10.4813,10.5553,83926.0
2016-03-10 14:35:00,12.84,12.85,12.82,12.83,61681.0,10.5553,10.5635,10.5389,10.5471,61681.0
2016-03-10 14:40:00,12.84,12.93,12.83,12.91,95523.0,10.5553,10.6293,10.5471,10.6128,95523.0
2016-03-10 14:45:00,12.91,12.92,12.86,12.9,49662.0,10.6128,10.6211,10.5717,10.6046,49662.0
2016-03-10 14:50:00,12.9,12.91,12.83,12.83,97503.0,10.6046,10.6128,10.5471,10.5471,97503.0
2016-03-10 14:55:00,12.84,12.87,12.83,12.83,55578.0,10.5553,10.58,10.5471,10.5471,55578.0
2016-03-10 15:00:00,12.83,12.86,12.78,12.79,78152.0,10.5471,10.5717,10.506,10.5142,78152.0
2016-03-10 15:05:00,12.79,12.8,12.74,12.78,89433.0,10.5142,10.5224,10.4731,10.506,89433.0
2016-03-10 15:10:00,12.78,12.83,12.76,12.82,118364.0,10.506,10.5471,10.4895,10.5389,118364.0
2016-03-10 15:15:00,12.82,12.85,12.8,12.82,76580.0,10.5389,10.5635,10.5224,10.5389,76580.0
2016-03-10 15:20:00,12.82,12.84,12.75,12.84,131643.0,10.5389,10.5553,10.4813,10.5553,131643.0
2016-03-10 15:25:00,12.84,12.9,12.83,12.88,123806.0,10.5553,10.6046,10.5471,10.5882,123806.0
2016-03-10 15:30:00,12.88,12.92,12.86,12.91,107827.0,10.5882,10.6211,10.5717,10.6128,107827.0
2016-03-10 15:35:00,12.9,12.92,12.88,12.89,152783.0,10.6046,10.6211,10.5882,10.5964,152783.0
2016-03-10 15:40:00,12.9,12.92,12.89,12.91,118862.0,10.6046,10.6211,10.5964,10.6128,118862.0
2016-03-10 15:45:00,12.91,12.93,12.9,12.93,293961.0,10.6128,10.6293,10.6046,10.6293,293961.0
2016-03-10 15:50:00,12.93,12.93,12.88,12.9,307098.0,10.6293,10.6293,10.5882,10.6046,307098.0
2016-03-10 15:55:00,12.9,12.9,12.88,12.9,268181.0,10.6046,10.6046,10.5882,10.6046,268181.0
2016-03-11 09:30:00,13.13,13.51,13.12,13.51,92193.0,10.7937,11.1061,10.7855,11.1061,92193.0
2016-03-11 09:35:00,13.52,13.53,13.42,13.46,74726.0,11.1143,11.1225,11.0321,11.065,74726.0
2016-03-11 09:40:00,13.46,13.46,13.27,13.42,106900.0,11.065,11.065,10.9088,11.0321,106900.0
2016-03-11 09:45:00,13.42,13.49,13.35,13.36,119174.0,11.0321,11.0896,10.9745,10.9828,119174.0
2016-03-11 09:50:00,13.37,13.61,13.36,13.57,251651.0,10.991,11.1883,10.9828,11.1554,251651.0
2016-03-11 09:55:00,13.56,13.57,13.42,13.46,127215.0,11.1472,11.1554,11.0321,11.065,127215.0
2016-03-11 10:00:00,13.47,13.52,13.36,13.47,135577.0,11.0732,11.1143,10.9828,11.0732,135577.0
2016-03-11 10:05:00,13.48,13.56,13.46,13.51,93248.0,11.0814,11.1472,11.065,11.1061,93248.0
2016-03-11 10:10:00,13.51,13.54,13.42,13.43,71255.0,11.1061,11.1307,11.0321,11.0403,71255.0
2016-03-11 10:15:00,13.43,13.46,13.37,13.41,62905.0,11.0403,11.065,10.991,11.0239,62905.0
2016-03-11 10:20:00,13.41,13.41,13.32,13.32,61228.0,11.0239,11.0239,10.9499,10.9499,61228.0
2016-03-11 10:25:00,13.33,13.43,13.31,13.43,172726.0,10.9581,11.0403,10.9417,11.0403,172726.0
2016-03-11 10:30:00,13.42,13.47,13.35,13.43,63263.0,11.0321,11.0732,10.9745,11.0403,63263.0
2016-03-11 10:35:00,13.42,13.45,13.34,13.34,52323.0,11.0321,11.0568,10.9663,10.9663,52323.0
2016-03-11 10:40:00,13.34,13.4,13.26,13.26,134974.0,10.9663,11.0157,10.9006,10.9006,134974.0
2016-03-11 10:45:00,13.27,13.36,13.26,13.34,223813.0,10.9088,10.9828,10.9006,10.9663,223813.0
2016-03-11 10:50:00,13.34,13.37,13.29,13.36,121982.0,10.9663,10.991,10.9252,10.9828,121982.0
2016-03-11 10:55:00,13.36,13.4,13.34,13.37,64849.0,10.9828,11.0157,10.9663,10.991,64849.0
2016-03-11 11:00:00,13.38,13.38,13.3,13.33,76912.0,10.9992,10.9992,10.9334,10.9581,76912.0
2016-03-11 11:05:00,13.32,13.4,13.24,13.35,137380.0,10.9499,11.0157,10.8841,10.9745,137380.0
2016-03-11 11:10:00,13.36,13.45,13.34,13.44,53474.0,10.9828,11.0568,10.9663,11.0485,53474.0
2016-03-11 11:15:00,13.44,13.57,13.44,13.57,52460.0,11.0485,11.1554,11.0485,11.1554,52460.0
2016-03-11 11:20:00,13.57,13.63,13.53,13.61,53642.0,11.1554,11.2047,11.1225,11.1883,53642.0
2016-03-11 11:25:00,13.61,13.62,13.5,13.54,44296.0,11.1883,11.1965,11.0979,11.1307,44296.0
2016-03-11 11:30:00,13.54,13.57,13.52,13.55,40443.0,11.1307,11.1554,11.1143,11.139,40443.0
2016-03-11 11:35:00,13.55,13.59,13.53,13.56,43246.0,11.139,11.1718,11.1225,11.1472,43246.0
2016-03-11 11:40:00,13.55,13.56,13.42,13.45,47586.0,11.139,11.1472,11.0321,11.0568,47586.0
2016-03-11 11:45:00,13.45,13.54,13.45,13.54,28150.0,11.0568,11.1307,11.0568,11.1307,28150.0
2016-03-11 11:50:00,13.54,13.55,13.51,13.54,48134.0,11.1307,11.139,11.1061,11.1307,48134.0
2016-03-11 11:55:00,13.54,13.65,13.53,13.61,138968.0,11.1307,11.2212,11.1225,11.1883,138968.0
2016-03-11 12:00:00,13.61,13.65,13.58,13.63,80363.0,11.1883,11.2212,11.1636,11.2047,80363.0
2016-03-11 12:05:00,13.64,13.67,13.56,13.6,63666.0,11.2129,11.2376,11.1472,11.1801,63666.0
2016-03-11 12:10:00,13.6,13.71,13.6,13.71,55050.0,11.1801,11.2705,11.1801,11.2705,55050.0
2016-03-11 12:15:00,13.71,13.76,13.69,13.73,77643.0,11.2705,11.3116,11.2541,11.2869,77643.0
2016-03-11 12:20:00,13.73,13.83,13.73,13.81,68681.0,11.2869,11.3691,11.2869,11.3527,68681.0
2016-03-11 12:25:00,13.8,13.84,13.78,13.82,140387.0,11.3445,11.3774,11.328,11.3609,140387.0
2016-03-11 12:30:00,13.83,13.86,13.79,13.84,43386.0,11.3691,11.3938,11.3363,11.3774,43386.0
2016-03-11 12:35:00,13.84,13.84,13.75,13.78,53605.0,11.3774,11.3774,11.3034,11.328,53605.0
2016-03-11 12:40:00,13.77,13.78,13.74,13.77,31712.0,11.3198,11.328,11.2952,11.3198,31712.0
2016-03-11 12:45:00,13.77,13.81,13.76,13.8,47159.0,11.3198,11.3527,11.3116,11.3445,47159.0
2016-03-11 12:50:00,13.81,13.82,13.79,13.82,41585.0,11.3527,11.3609,11.3363,11.3609,41585.0
2016-03-11 12:55:00,13.82,13.83,13.79,13.8,33831.0,11.3609,11.3691,11.3363,11.3445,33831.0
2016-03-11 13:00:00,13.8,13.81,13.78,13.78,21500.0,11.3445,11.3527,11.328,11.328,21500.0
2016-03-11 13:05:00,13.78,13.79,13.74,13.77,73521.0,11.328,11.3363,11.2952,11.3198,73521.0
2016-03-11 13:10:00,13.77,13.81,13.77,13.8,60499.0,11.3198,11.3527,11.3198,11.3445,60499.0
2016-03-11 13:15:00,13.8,13.86,13.8,13.85,41983.0,11.3445,11.3938,11.3445,11.3856,41983.0
2016-03-11 13:20:00,13.86,13.87,13.84,13.85,39398.0,11.3938,11.402,11.3774,11.3856,39398.0
2016-03-11 13:25:00,13.84,13.85,13.78,13.79,34953.0,11.3774,11.3856,11.328,11.3363,34953.0
2016-03-11 13:30:00,13.8,13.8,13.76,13.78,40156.0,11.3445,11.3445,11.3116,11.328,40156.0
2016-03-11 13:35:00,13.78,13.83,13.77,13.83,129068.0,11.328,11.3691,11.3198,11.3691,129068.0
2016-03-11 13:40:00,13.82,13.83,13.8,13.81,26164.0,11.3609,11.3691,11.3445,11.3527,26164.0
2016-03-11 13:45:00,13.8,13.82,13.79,13.81,36344.0,11.3445,11.3609,11.3363,11.3527,36344.0
2016-03-11 13:50:00,13.82,13.82,13.81,13.82,21548.0,11.3609,11.3609,11.3527,11.3609,21548.0
2016-03-11 13:55:00,13.82,13.82,13.75,13.75,62858.0,11.3609,11.3609,11.3034,11.3034,62858.0
2016-03-11 14:00:00,13.75,13.8,13.74,13.79,98481.0,11.3034,11.3445,11.2952,11.3363,98481.0
2016-03-11 14:05:00,13.79,13.8,13.75,13.76,250525.0,11.3363,11.3445,11.3034,11.3116,250525.0
2016-03-11 14:10:00,13.75,13.76,13.67,13.68,39345.0,11.3034,11.3116,11.2376,11.2458,39345.0
2016-03-11 14:15:00,13.68,13.68,13.65,13.65,27568.0,11.2458,11.2458,11.2212,11.2212,27568.0
2016-03-11 14:20:00,13.65,13.7,13.65,13.69,43912.0,11.2212,11.2623,11.2212,11.2541,43912.0
2016-03-11 14:25:00,13.69,13.7,13.66,13.69,62784.0,11.2541,11.2623,11.2294,11.2541,62784.0
2016-03-11 14:30:00,13.68,13.7,13.66,13.7,39609.0,11.2458,11.2623,11.2294,11.2623,39609.0
2016-03-11 14:35:00,13.7,13.71,13.66,13.66,77693.0,11.2623,11.2705,11.2294,11.2294,77693.0
2016-03-11 14:40:00,13.67,13.68,13.64,13.68,99454.0,11.2376,11.2458,11.2129,11.2458,99454.0
2016-03-11 14:45:00,13.68,13.72,13.66,13.71,45308.0,11.2458,11.2787,11.2294,11.2705,45308.0
2016-03-11 14:50:00,13.7,13.72,13.7,13.71,56053.0,11.2623,11.2787,11.2623,11.2705,56053.0
2016-03-11 14:55:00,13.71,13.71,13.6,13.6,84672.0,11.2705,11.2705,11.1801,11.1801,84672.0
2016-03-11 15:00:00,13.61,13.63,13.58,13.61,40428.0,11.1883,11.2047,11.1636,11.1883,40428.0
2016-03-11 15:05:00,13.61,13.63,13.59,13.63,188973.0,11.1883,11.2047,11.1718,11.2047,188973.0
2016-03-11 15:10:00,13.63,13.65,13.62,13.63,290803.0,11.2047,11.2212,11.1965,11.2047,290803.0
2016-03-11 15:15:00,13.62,13.68,13.62,13.68,82691.0,11.1965,11.2458,11.1965,11.2458,82691.0
2016-03-11 15:20:00,13.67,13.72,13.67,13.72,89179.0,11.2376,11.2787,11.2376,11.2787,89179.0
2016-03-11 15:25:00,13.71,13.77,13.7,13.76,188625.0,11.2705,11.3198,11.2623,11.3116,188625.0
2016-03-11 15:30:00,13.75,13.77,13.74,13.76,44866.0,11.3034,11.3198,11.2952,11.3116,44866.0
2016-03-11 15:35:00,13.75,13.75,13.72,13.73,105995.0,11.3034,11.3034,11.2787,11.2869,105995.0
2016-03-11 15:40:00,13.73,13.79,13.72,13.79,153590.0,11.2869,11.3363,11.2787,11.3363,153590.0
2016-03-11 15:45:00,13.79,13.83,13.78,13.79,176191.0,11.3363,11.3691,11.328,11.3363,176191.0
2016-03-11 15:50:00,13.79,13.8,13.77,13.77,230274.0,11.3363,11.3445,11.3198,11.3198,230274.0
2016-03-11 15:55:00,13.77,13.78,13.72,13.74,605774.0,11.3198,11.328,11.2787,11.2952,605774.0
2016-03-14 09:30:00,13.73,13.89,13.68,13.82,169135.0,11.2869,11.4185,11.2458,11.3609,169135.0
2016-03-14 09:35:00,13.82,13.89,13.74,13.87,128445.0,11.3609,11.4185,11.2952,11.402,128445.0
2016-03-14 09:40:00,13.86,13.94,13.84,13.87,124846.0,11.3938,11.4596,11.3774,11.402,124846.0
2016-03-14 09:45:00,13.88,13.91,13.75,13.76,124052.0,11.4102,11.4349,11.3034,11.3116,124052.0
2016-03-14 09:50:00,13.74,13.75,13.58,13.58,109273.0,11.2952,11.3034,11.1636,11.1636,109273.0
2016-03-14 09:55:00,13.58,13.66,13.58,13.62,117299.0,11.1636,11.2294,11.1636,11.1965,117299.0
2016-03-14 10:00:00,13.63,13.67,13.58,13.67,193874.0,11.2047,11.2376,11.1636,11.2376,193874.0
2016-03-14 10:05:00,13.68,13.7,13.63,13.7,68385.0,11.2458,11.2623,11.2047,11.2623,68385.0
2016-03-14 10:10:00,13.7,13.77,13.69,13.74,100547.0,11.2623,11.3198,11.2541,11.2952,100547.0
2016-03-14 10:15:00,13.74,13.74,13.65,13.67,85080.0,11.2952,11.2952,11.2212,11.2376,85080.0
2016-03-14 10:20:00,13.67,13.72,13.63,13.71,65860.0,11.2376,11.2787,11.2047,11.2705,65860.0
2016-03-14 10:25:00,13.71,13.77,13.71,13.74,126069.0,11.2705,11.3198,11.2705,11.2952,126069.0
2016-03-14 10:30:00,13.75,13.75,13.68,13.71,102210.0,11.3034,11.3034,11.2458,11.2705,102210.0
2016-03-14 10:35:00,13.71,13.73,13.64,13.64,86195.0,11.2705,11.2869,11.2129,11.2129,86195.0
2016-03-14 10:40:00,13.64,13.71,13.63,13.7,105220.0,11.2129,11.2705,11.2047,11.2623,105220.0
2016-03-14 10:45:00,13.69,13.72,13.67,13.67,46387.0,11.2541,11.2787,11.2376,11.2376,46387.0
2016-03-14 10:50:00,13.67,13.69,13.65,13.69,105583.0,11.2376,11.2541,11.2212,11.2541,105583.0
2016-03-14 10:55:00,13.69,13.72,13.66,13.71,70989.0,11.2541,11.2787,11.2294,11.2705,70989.0
2016-03-14 11:00:00,13.72,13.75,13.71,13.74,115922.0,11.2787,11.3034,11.2705,11.2952,115922.0
2016-03-14 11:05:00,13.74,13.77,13.72,13.75,104596.0,11.2952,11.3198,11.2787,11.3034,104596.0
2016-03-14 11:10:00,13.76,13.76,13.62,13.63,76611.0,11.3116,11.3116,11.1965,11.2047,76611.0
2016-03-14 11:15:00,13.63,13.73,13.63,13.72,47383.0,11.2047,11.2869,11.2047,11.2787,47383.0
2016-03-14 11:20:00,13.71,13.72,13.68,13.7,90875.0,11.2705,11.2787,11.2458,11.2623,90875.0
2016-03-14 11:25:00,13.69,13.72,13.64,13.64,64049.0,11.2541,11.2787,11.2129,11.2129,64049.0
2016-03-14 11:30:00,13.64,13.66,13.62,13.65,96461.0,11.2129,11.2294,11.1965,11.2212,96461.0
2016-03-14 11:35:00,13.65,13.68,13.63,13.68,73401.0,11.2212,11.2458,11.2047,11.2458,73401.0
2016-03-14 11:40:00,13.68,13.69,13.61,13.61,65842.0,11.2458,11.2541,11.1883,11.1883,65842.0
2016-03-14 11:45:00,13.62,13.71,13.61,13.71,79807.0,11.1965,11.2705,11.1883,11.2705,79807.0
2016-03-14 11:50:00,13.71,13.73,13.71,13.73,61126.0,11.2705,11.2869,11.2705,11.2869,61126.0
2016-03-14 11:55:00,13.72,13.76,13.66,13.67,62465.0,11.2787,11.3116,11.2294,11.2376,62465.0
2016-03-14 12:00:00,13.67,13.71,13.66,13.7,51287.0,11.2376,11.2705,11.2294,11.2623,51287.0
2016-03-14 12:05:00,13.7,13.71,13.67,13.71,57006.0,11.2623,11.2705,11.2376,11.2705,57006.0
2016-03-14 12:10:00,13.7,13.71,13.63,13.63,63150.0,11.2623,11.2705,11.2047,11.2047,63150.0
2016-03-14 12:15:00,13.63,13.63,13.56,13.59,46868.0,11.2047,11.2047,11.1472,11.1718,46868.0
2016-03-14 12:20:00,13.6,13.6,13.53,13.53,26263.0,11.1801,11.1801,11.1225,11.1225,26263.0
2016-03-14 12:25:00,13.52,13.6,13.51,13.6,46088.0,11.1143,11.1801,11.1061,11.1801,46088.0
2016-03-14 12:30:00,13.6,13.6,13.56,13.57,27159.0,11.1801,11.1801,11.1472,11.1554,27159.0
2016-03-14 12:35:00,13.56,13.57,13.53,13.56,39797.0,11.1472,11.1554,11.1225,11.1472,39797.0
2016-03-14 12:40:00,13.55,13.56,13.55,13.56,13550.0,11.139,11.1472,11.139,11.1472,13550.0
2016-03-14 12:45:00,13.56,13.58,13.55,13.57,26236.0,11.1472,11.1636,11.139,11.1554,26236.0
2016-03-14 12:50:00,13.58,13.62,13.57,13.62,31366.0,11.1636,11.1965,11.1554,11.1965,31366.0
2016-03-14 12:55:00,13.62,13.63,13.62,13.63,7410.0,11.1965,11.2047,11.1965,11.2047,7410.0
2016-03-14 13:00:00,13.62,13.64,13.61,13.64,31111.0,11.1965,11.2129,11.1883,11.2129,31111.0
2016-03-14 13:05:00,13.64,13.68,13.64,13.68,124403.0,11.2129,11.2458,11.2129,11.2458,124403.0
2016-03-14 13:10:00,13.68,13.68,13.64,13.64,64694.0,11.2458,11.2458,11.2129,11.2129,64694.0
2016-03-14 13:15:00,13.64,13.67,13.63,13.67,39652.0,11.2129,11.2376,11.2047,11.2376,39652.0
2016-03-14 13:20:00,13.66,13.72,13.65,13.72,61133.0,11.2294,11.2787,11.2212,11.2787,61133.0
2016-03-14 13:25:00,13.72,13.83,13.72,13.83,72723.0,11.2787,11.3691,11.2787,11.3691,72723.0
2016-03-14 13:30:00,13.83,13.85,13.8,13.85,58611.0,11.3691,11.3856,11.3445,11.3856,58611.0
2016-03-14 13:35:00,13.85,13.88,13.83,13.84,89987.0,11.3856,11.4102,11.3691,11.3774,89987.0
2016-03-14 13:40:00,13.85,13.9,13.84,13.87,81809.0,11.3856,11.4267,11.3774,11.402,81809.0
2016-03-14 13:45:00,13.87,13.88,13.81,13.87,60384.0,11.402,11.4102,11.3527,11.402,60384.0
2016-03-14 13:50:00,13.87,13.87,13.82,13.83,92705.0,11.402,11.402,11.3609,11.3691,92705.0
2016-03-14 13:55:00,13.84,13.84,13.76,13.76,63076.0,11.3774,11.3774,11.3116,11.3116,63076.0
2016-03-14 14:00:00,13.77,13.8,13.74,13.75,51813.0,11.3198,11.3445,11.2952,11.3034,51813.0
2016-03-14 14:05:00,13.76,13.79,13.75,13.79,42296.0,11.3116,11.3363,11.3034,11.3363,42296.0
2016-03-14 14:10:00,13.78,13.79,13.78,13.79,20127.0,11.328,11.3363,11.328,11.3363,20127.0
2016-03-14 14:15:00,13.78,13.79,13.73,13.74,75503.0,11.328,11.3363,11.2869,11.2952,75503.0
2016-03-14 14:20:00,13.74,13.75,13.73,13.75,50739.0,11.2952,11.3034,11.2869,11.3034,50739.0
2016-03-14 14:25:00,13.75,13.75,13.67,13.71,62785.0,11.3034,11.3034,11.2376,11.2705,62785.0
2016-03-14 14:30:00,13.7,13.75,13.7,13.75,48663.0,11.2623,11.3034,11.2623,11.3034,48663.0
2016-03-14 14:35:00,13.75,13.76,13.72,13.75,56971.0,11.3034,11.3116,11.2787,11.3034,56971.0
2016-03-14 14:40:00,13.75,13.77,13.73,13.75,61355.0,11.3034,11.3198,11.2869,11.3034,61355.0
2016-03-14 14:45:00,13.75,13.76,13.74,13.76,29313.0,11.3034,11.3116,11.2952,11.3116,29313.0
2016-03-14 14:50:00,13.76,13.76,13.73,13.75,46237.0,11.3116,11.3116,11.2869,11.3034,46237.0
2016-03-14 14:55:00,13.74,13.75,13.72,13.75,37618.0,11.2952,11.3034,11.2787,11.3034,37618.0
2016-03-14 15:00:00,13.75,13.75,13.71,13.73,60562.0,11.3034,11.3034,11.2705,11.2869,60562.0
2016-03-14 15:05:00,13.72,13.74,13.7,13.71,56211.0,11.2787,11.2952,11.2623,11.2705,56211.0
2016-03-14 15:10:00,13.71,13.75,13.7,13.73,55407.0,11.2705,11.3034,11.2623,11.2869,55407.0
2016-03-14 15:15:00,13.73,13.73,13.69,13.7,58862.0,11.2869,11.2869,11.2541,11.2623,58862.0
2016-03-14 15:20:00,13.7,13.71,13.69,13.7,49684.0,11.2623,11.2705,11.2541,11.2623,49684.0
2016-03-14 15:25:00,13.71,13.72,13.68,13.69,67294.0,11.2705,11.2787,11.2458,11.2541,67294.0
2016-03-14 15:30:00,13.69,13.71,13.67,13.7,72077.0,11.2541,11.2705,11.2376,11.2623,72077.0
2016-03-14 15:35:00,13.7,13.71,13.69,13.7,60528.0,11.2623,11.2705,11.2541,11.2623,60528.0
2016-03-14 15:40:00,13.7,13.71,13.66,13.67,77248.0,11.2623,11.2705,11.2294,11.2376,77248.0
2016-03-14 15:45:00,13.67,13.67,13.65,13.66,65527.0,11.2376,11.2376,11.2212,11.2294,65527.0
2016-03-14 15:50:00,13.66,13.67,13.65,13.66,120821.0,11.2294,11.2376,11.2212,11.2294,120821.0
2016-03-14 15:55:00,13.67,13.68,13.66,13.67,287931.0,11.2376,11.2458,11.2294,11.2376,287931.0
2016-03-15 09:30:00,13.54,13.54,13.43,13.45,73929.0,11.1307,11.1307,11.0403,11.0568,73929.0
2016-03-15 09:35:00,13.45,13.58,13.45,13.45,44029.0,11.0568,11.1636,11.0568,11.0568,44029.0
2016-03-15 09:40:00,13.45,13.46,13.37,13.41,61220.0,11.0568,11.065,10.991,11.0239,61220.0
2016-03-15 09:45:00,13.41,13.43,13.28,13.29,57526.0,11.0239,11.0403,10.917,10.9252,57526.0
2016-03-15 09:50:00,13.28,13.29,13.16,13.18,63712.0,10.917,10.9252,10.8184,10.8348,63712.0
2016-03-15 09:55:00,13.18,13.25,13.15,13.22,53230.0,10.8348,10.8923,10.8101,10.8677,53230.0
2016-03-15 10:00:00,13.22,13.33,13.13,13.14,68723.0,10.8677,10.9581,10.7937,10.8019,68723.0
2016-03-15 10:05:00,13.14,13.34,13.14,13.31,82951.0,10.8019,10.9663,10.8019,10.9417,82951.0
2016-03-15 10:10:00,13.31,13.38,13.25,13.38,67237.0,10.9417,10.9992,10.8923,10.9992,67237.0
2016-03-15 10:15:00,13.37,13.38,13.22,13.22,62028.0,10.991,10.9992,10.8677,10.8677,62028.0
2016-03-15 10:20:00,13.23,13.26,13.21,13.21,48495.0,10.8759,10.9006,10.8595,10.8595,48495.0
2016-03-15 10:25:00,13.22,13.23,13.17,13.21,60220.0,10.8677,10.8759,10.8266,10.8595,60220.0
2016-03-15 10:30:00,13.21,13.31,13.21,13.29,52708.0,10.8595,10.9417,10.8595,10.9252,52708.0
2016-03-15 10:35:00,13.29,13.29,13.17,13.19,38553.0,10.9252,10.9252,10.8266,10.843,38553.0
2016-03-15 10:40:00,13.18,13.19,13.11,13.13,85904.0,10.8348,10.843,10.7773,10.7937,85904.0
2016-03-15 10:45:00,13.13,13.14,13.1,13.11,76467.0,10.7937,10.8019,10.769,10.7773,76467.0
2016-03-15 10:50:00,13.11,13.12,13.0,13.0,119151.0,10.7773,10.7855,10.6868,10.6868,119151.0
2016-03-15 10:55:00,13.01,13.08,12.98,13.03,86992.0,10.695,10.7526,10.6704,10.7115,86992.0
2016-03-15 11:00:00,13.04,13.07,12.93,12.95,79722.0,10.7197,10.7444,10.6293,10.6457,79722.0
2016-03-15 11:05:00,12.94,13.0,12.91,12.98,71238.0,10.6375,10.6868,10.6128,10.6704,71238.0
2016-03-15 11:10:00,12.98,13.0,12.93,12.96,70299.0,10.6704,10.6868,10.6293,10.6539,70299.0
2016-03-15 11:15:00,12.95,12.95,12.9,12.9,59818.0,10.6457,10.6457,10.6046,10.6046,59818.0
2016-03-15 11:20:00,12.91,12.92,12.84,12.89,88818.0,10.6128,10.6211,10.5553,10.5964,88818.0
2016-03-15 11:25:00,12.9,12.99,12.9,12.96,135947.0,10.6046,10.6786,10.6046,10.6539,135947.0
2016-03-15 11:30:00,12.96,13.11,12.96,13.05,138372.0,10.6539,10.7773,10.6539,10.7279,138372.0
2016-03-15 11:35:00,13.06,13.09,13.01,13.04,52851.0,10.7362,10.7608,10.695,10.7197,52851.0
2016-03-15 11:40:00,13.04,13.14,13.01,13.13,39641.0,10.7197,10.8019,10.695,10.7937,39641.0
2016-03-15 11:45:00,13.14,13.15,13.01,13.01,30874.0,10.8019,10.8101,10.695,10.695,30874.0
2016-03-15 11:50:00,13.01,13.04,13.0,13.04,40993.0,10.695,10.7197,10.6868,10.7197,40993.0
2016-03-15 11:55:00,13.04,13.11,13.04,13.09,99732.0,10.7197,10.7773,10.7197,10.7608,99732.0
2016-03-15 12:00:00,13.1,13.12,13.03,13.06,47236.0,10.769,10.7855,10.7115,10.7362,47236.0
2016-03-15 12:05:00,13.06,13.12,13.04,13.12,51064.0,10.7362,10.7855,10.7197,10.7855,51064.0
2016-03-15 12:10:00,13.13,13.19,13.12,13.13,53819.0,10.7937,10.843,10.7855,10.7937,53819.0
2016-03-15 12:15:00,13.12,13.14,13.09,13.09,26181.0,10.7855,10.8019,10.7608,10.7608,26181.0
2016-03-15 12:20:00,13.08,13.12,13.07,13.12,24001.0,10.7526,10.7855,10.7444,10.7855,24001.0
2016-03-15 12:25:00,13.11,13.21,13.08,13.19,46469.0,10.7773,10.8595,10.7526,10.843,46469.0
2016-03-15 12:30:00,13.19,13.25,13.17,13.24,69240.0,10.843,10.8923,10.8266,10.8841,69240.0
2016-03-15 12:35:00,13.25,13.3,13.23,13.25,54598.0,10.8923,10.9334,10.8759,10.8923,54598.0
2016-03-15 12:40:00,13.25,13.26,13.21,13.23,27547.0,10.8923,10.9006,10.8595,10.8759,27547.0
2016-03-15 12:45:00,13.23,13.28,13.23,13.28,22659.0,10.8759,10.917,10.8759,10.917,22659.0
2016-03-15 12:50:00,13.29,13.35,13.28,13.35,22052.0,10.9252,10.9745,10.917,10.9745,22052.0
2016-03-15 12:55:00,13.35,13.36,13.31,13.31,24022.0,10.9745,10.9828,10.9417,10.9417,24022.0
2016-03-15 13:00:00,13.31,13.32,13.3,13.32,16114.0,10.9417,10.9499,10.9334,10.9499,16114.0
2016-03-15 13:05:00,13.32,13.42,13.32,13.41,58149.0,10.9499,11.0321,10.9499,11.0239,58149.0
2016-03-15 13:10:00,13.41,13.41,13.34,13.38,110848.0,11.0239,11.0239,10.9663,10.9992,110848.0
2016-03-15 13:15:00,13.38,13.47,13.38,13.46,43562.0,10.9992,11.0732,10.9992,11.065,43562.0
2016-03-15 13:20:00,13.46,13.52,13.45,13.51,44827.0,11.065,11.1143,11.0568,11.1061,44827.0
2016-03-15 13:25:00,13.51,13.51,13.42,13.43,29463.0,11.1061,11.1061,11.0321,11.0403,29463.0
2016-03-15 13:30:00,13.43,13.46,13.42,13.42,22871.0,11.0403,11.065,11.0321,11.0321,22871.0
2016-03-15 13:35:00,13.41,13.44,13.39,13.41,20904.0,11.0239,11.0485,11.0074,11.0239,20904.0
2016-03-15 13:40:00,13.42,13.46,13.4,13.45,30466.0,11.0321,11.065,11.0157,11.0568,30466.0
2016-03-15 13:45:00,13.45,13.47,13.43,13.44,32329.0,11.0568,11.0732,11.0403,11.0485,32329.0
2016-03-15 13:50:00,13.44,13.44,13.4,13.44,35262.0,11.0485,11.0485,11.0157,11.0485,35262.0
2016-03-15 13:55:00,13.44,13.44,13.4,13.43,28526.0,11.0485,11.0485,11.0157,11.0403,28526.0
2016-03-15 14:00:00,13.43,13.43,13.38,13.38,26829.0,11.0403,11.0403,10.9992,10.9992,26829.0
2016-03-15 14:05:00,13.39,13.43,13.38,13.42,35933.0,11.0074,11.0403,10.9992,11.0321,35933.0
2016-03-15 14:10:00,13.43,13.43,13.39,13.41,46031.0,11.0403,11.0403,11.0074,11.0239,46031.0
2016-03-15 14:15:00,13.42,13.42,13.33,13.36,40466.0,11.0321,11.0321,10.9581,10.9828,40466.0
2016-03-15 14:20:00,13.35,13.37,13.3,13.3,36878.0,10.9745,10.991,10.9334,10.9334,36878.0
2016-03-15 14:25:00,13.31,13.33,13.26,13.26,56286.0,10.9417,10.9581,10.9006,10.9006,56286.0
2016-03-15 14:30:00,13.26,13.31,13.25,13.3,62385.0,10.9006,10.9417,10.8923,10.9334,62385.0
2016-03-15 14:35:00,13.3,13.3,13.23,13.23,31197.0,10.9334,10.9334,10.8759,10.8759,31197.0
2016-03-15 14:40:00,13.23,13.24,13.2,13.23,49630.0,10.8759,10.8841,10.8512,10.8759,49630.0
2016-03-15 14:45:00,13.23,13.23,13.19,13.19,66203.0,10.8759,10.8759,10.843,10.843,66203.0
2016-03-15 14:50:00,13.2,13.22,13.17,13.17,63481.0,10.8512,10.8677,10.8266,10.8266,63481.0
2016-03-15 14:55:00,13.17,13.25,13.17,13.21,80997.0,10.8266,10.8923,10.8266,10.8595,80997.0
2016-03-15 15:00:00,13.21,13.25,13.2,13.22,58502.0,10.8595,10.8923,10.8512,10.8677,58502.0
2016-03-15 15:05:00,13.23,13.26,13.2,13.25,36895.0,10.8759,10.9006,10.8512,10.8923,36895.0
2016-03-15 15:10:00,13.25,13.28,13.25,13.27,73019.0,10.8923,10.917,10.8923,10.9088,73019.0
2016-03-15 15:15:00,13.27,13.29,13.23,13.28,95302.0,10.9088,10.9252,10.8759,10.917,95302.0
2016-03-15 15:20:00,13.29,13.33,13.27,13.28,92778.0,10.9252,10.9581,10.9088,10.917,92778.0
2016-03-15 15:25:00,13.28,13.28,13.25,13.26,80630.0,10.917,10.917,10.8923,10.9006,80630.0
2016-03-15 15:30:00,13.26,13.27,13.25,13.25,58268.0,10.9006,10.9088,10.8923,10.8923,58268.0
2016-03-15 15:35:00,13.25,13.28,13.24,13.25,82882.0,10.8923,10.917,10.8841,10.8923,82882.0
2016-03-15 15:40:00,13.25,13.28,13.25,13.26,109986.0,10.8923,10.917,10.8923,10.9006,109986.0
2016-03-15 15:45:00,13.26,13.27,13.24,13.25,107279.0,10.9006,10.9088,10.8841,10.8923,107279.0
2016-03-15 15:50:00,13.25,13.27,13.24,13.26,157989.0,10.8923,10.9088,10.8841,10.9006,157989.0
2016-03-15 15:55:00,13.27,13.3,13.26,13.29,268702.0,10.9088,10.9334,10.9006,10.9252,268702.0
2016-03-16 09:30:00,13.35,13.36,13.24,13.32,49898.0,10.9745,10.9828,10.8841,10.9499,49898.0
2016-03-16 09:35:00,13.34,13.55,13.34,13.49,39455.0,10.9663,11.139,10.9663,11.0896,39455.0
2016-03-16 09:40:00,13.48,13.53,13.44,13.52,41877.0,11.0814,11.1225,11.0485,11.1143,41877.0
2016-03-16 09:45:00,13.52,13.53,13.45,13.49,34432.0,11.1143,11.1225,11.0568,11.0896,34432.0
2016-03-16 09:50:00,13.49,13.55,13.44,13.45,32654.0,11.0896,11.139,11.0485,11.0568,32654.0
2016-03-16 09:55:00,13.46,13.47,13.43,13.44,39641.0,11.065,11.0732,11.0403,11.0485,39641.0
2016-03-16 10:00:00,13.45,13.5,13.34,13.36,44354.0,11.0568,11.0979,10.9663,10.9828,44354.0
2016-03-16 10:05:00,13.36,13.37,13.26,13.37,63029.0,10.9828,10.991,10.9006,10.991,63029.0
2016-03-16 10:10:00,13.37,13.4,13.33,13.38,52668.0,10.991,11.0157,10.9581,10.9992,52668.0
2016-03-16 10:15:00,13.38,13.41,13.34,13.4,46341.0,10.9992,11.0239,10.9663,11.0157,46341.0
2016-03-16 10:20:00,13.4,13.42,13.38,13.4,45373.0,11.0157,11.0321,10.9992,11.0157,45373.0
2016-03-16 10:25:00,13.4,13.45,13.39,13.43,19918.0,11.0157,11.0568,11.0074,11.0403,19918.0
2016-03-16 10:30:00,13.43,13.46,13.38,13.41,40902.0,11.0403,11.065,10.9992,11.0239,40902.0
2016-03-16 10:35:00,13.41,13.51,13.41,13.5,26376.0,11.0239,11.1061,11.0239,11.0979,26376.0
2016-03-16 10:40:00,13.5,13.54,13.5,13.54,37187.0,11.0979,11.1307,11.0979,11.1307,37187.0
2016-03-16 10:45:00,13.55,13.57,13.5,13.51,35253.0,11.139,11.1554,11.0979,11.1061,35253.0
2016-03-16 10:50:00,13.52,13.52,13.47,13.48,19007.0,11.1143,11.1143,11.0732,11.0814,19007.0
2016-03-16 10:55:00,13.48,13.59,13.47,13.58,26188.0,11.0814,11.1718,11.0732,11.1636,26188.0
2016-03-16 11:00:00,13.59,13.62,13.58,13.59,33051.0,11.1718,11.1965,11.1636,11.1718,33051.0
2016-03-16 11:05:00,13.59,13.6,13.56,13.58,24844.0,11.1718,11.1801,11.1472,11.1636,24844.0
2016-03-16 11:10:00,13.58,13.58,13.53,13.54,29154.0,11.1636,11.1636,11.1225,11.1307,29154.0
2016-03-16 11:15:00,13.53,13.53,13.48,13.51,36034.0,11.1225,11.1225,11.0814,11.1061,36034.0
2016-03-16 11:20:00,13.51,13.51,13.48,13.49,40724.0,11.1061,11.1061,11.0814,11.0896,40724.0
2016-03-16 11:25:00,13.49,13.52,13.48,13.49,35132.0,11.0896,11.1143,11.0814,11.0896,35132.0
2016-03-16 11:30:00,13.5,13.57,13.49,13.57,18961.0,11.0979,11.1554,11.0896,11.1554,18961.0
2016-03-16 11:35:00,13.57,13.59,13.55,13.58,24877.0,11.1554,11.1718,11.139,11.1636,24877.0
2016-03-16 11:40:00,13.58,13.61,13.56,13.61,140499.0,11.1636,11.1883,11.1472,11.1883,140499.0
2016-03-16 11:45:00,13.61,13.65,13.6,13.65,62662.0,11.1883,11.2212,11.1801,11.2212,62662.0
2016-03-16 11:50:00,13.65,13.66,13.63,13.64,87256.0,11.2212,11.2294,11.2047,11.2129,87256.0
2016-03-16 11:55:00,13.65,13.66,13.6,13.62,29436.0,11.2212,11.2294,11.1801,11.1965,29436.0
2016-03-16 12:00:00,13.62,13.64,13.61,13.62,67438.0,11.1965,11.2129,11.1883,11.1965,67438.0
2016-03-16 12:05:00,13.63,13.65,13.62,13.64,61654.0,11.2047,11.2212,11.1965,11.2129,61654.0
2016-03-16 12:10:00,13.65,13.68,13.63,13.67,22063.0,11.2212,11.2458,11.2047,11.2376,22063.0
2016-03-16 12:15:00,13.68,13.7,13.66,13.67,42341.0,11.2458,11.2623,11.2294,11.2376,42341.0
2016-03-16 12:20:00,13.66,13.66,13.63,13.63,25570.0,11.2294,11.2294,11.2047,11.2047,25570.0
2016-03-16 12:25:00,13.63,13.64,13.59,13.61,64091.0,11.2047,11.2129,11.1718,11.1883,64091.0
2016-03-16 12:30:00,13.62,13.64,13.62,13.62,28358.0,11.1965,11.2129,11.1965,11.1965,28358.0
2016-03-16 12:35:00,13.62,13.68,13.61,13.67,29581.0,11.1965,11.2458,11.1883,11.2376,29581.0
2016-03-16 12:40:00,13.68,13.68,13.64,13.67,37409.0,11.2458,11.2458,11.2129,11.2376,37409.0
2016-03-16 12:45:00,13.67,13.69,13.67,13.69,18999.0,11.2376,11.2541,11.2376,11.2541,18999.0
2016-03-16 12:50:00,13.7,13.72,13.69,13.71,18397.0,11.2623,11.2787,11.2541,11.2705,18397.0
2016-03-16 12:55:00,13.71,13.72,13.66,13.71,59507.0,11.2705,11.2787,11.2294,11.2705,59507.0
2016-03-16 13:00:00,13.71,13.72,13.64,13.65,19754.0,11.2705,11.2787,11.2129,11.2212,19754.0
2016-03-16 13:05:00,13.65,13.66,13.59,13.6,50667.0,11.2212,11.2294,11.1718,11.1801,50667.0
2016-03-16 13:10:00,13.61,13.63,13.59,13.63,43332.0,11.1883,11.2047,11.1718,11.2047,43332.0
2016-03-16 13:15:00,13.63,13.67,13.61,13.65,41023.0,11.2047,11.2376,11.1883,11.2212,41023.0
2016-03-16 13:20:00,13.66,13.7,13.65,13.69,40188.0,11.2294,11.2623,11.2212,11.2541,40188.0
2016-03-16 13:25:00,13.69,13.71,13.68,13.71,32647.0,11.2541,11.2705,11.2458,11.2705,32647.0
2016-03-16 13:30:00,13.7,13.72,13.61,13.62,63824.0,11.2623,11.2787,11.1883,11.1965,63824.0
2016-03-16 13:35:00,13.61,13.62,13.53,13.54,86098.0,11.1883,11.1965,11.1225,11.1307,86098.0
2016-03-16 13:40:00,13.54,13.55,13.53,13.55,12468.0,11.1307,11.139,11.1225,11.139,12468.0
2016-03-16 13:45:00,13.55,13.56,13.53,13.55,47987.0,11.139,11.1472,11.1225,11.139,47987.0
2016-03-16 13:50:00,13.56,13.57,13.54,13.57,29606.0,11.1472,11.1554,11.1307,11.1554,29606.0
2016-03-16 13:55:00,13.56,13.56,13.5,13.51,23598.0,11.1472,11.1472,11.0979,11.1061,23598.0
2016-03-16 14:00:00,13.52,13.76,13.51,13.72,84975.0,11.1143,11.3116,11.1061,11.2787,84975.0
2016-03-16 14:05:00,13.71,13.71,13.62,13.66,59724.0,11.2705,11.2705,11.1965,11.2294,59724.0
2016-03-16 14:10:00,13.65,13.73,13.62,13.73,63932.0,11.2212,11.2869,11.1965,11.2869,63932.0
2016-03-16 14:15:00,13.72,13.77,13.67,13.67,53651.0,11.2787,11.3198,11.2376,11.2376,53651.0
2016-03-16 14:20:00,13.66,13.77,13.66,13.76,41277.0,11.2294,11.3198,11.2294,11.3116,41277.0
2016-03-16 14:25:00,13.77,13.89,13.74,13.88,53781.0,11.3198,11.4185,11.2952,11.4102,53781.0
2016-03-16 14:30:00,13.88,13.9,13.77,13.77,106244.0,11.4102,11.4267,11.3198,11.3198,106244.0
2016-03-16 14:35:00,13.78,13.8,13.66,13.71,81789.0,11.328,11.3445,11.2294,11.2705,81789.0
2016-03-16 14:40:00,13.71,13.82,13.68,13.8,79493.0,11.2705,11.3609,11.2458,11.3445,79493.0
2016-03-16 14:45:00,13.81,13.85,13.8,13.81,155050.0,11.3527,11.3856,11.3445,11.3527,155050.0
2016-03-16 14:50:00,13.81,13.82,13.72,13.73,45031.0,11.3527,11.3609,11.2787,11.2869,45031.0
2016-03-16 14:55:00,13.73,13.74,13.67,13.67,50585.0,11.2869,11.2952,11.2376,11.2376,50585.0
2016-03-16 15:00:00,13.67,13.77,13.67,13.76,49235.0,11.2376,11.3198,11.2376,11.3116,49235.0
2016-03-16 15:05:00,13.77,13.83,13.76,13.82,49594.0,11.3198,11.3691,11.3116,11.3609,49594.0
2016-03-16 15:10:00,13.81,13.87,13.81,13.86,65360.0,11.3527,11.402,11.3527,11.3938,65360.0
2016-03-16 15:15:00,13.85,13.9,13.84,13.86,43708.0,11.3856,11.4267,11.3774,11.3938,43708.0
2016-03-16 15:20:00,13.86,13.86,13.8,13.84,47320.0,11.3938,11.3938,11.3445,11.3774,47320.0
2016-03-16 15:25:00,13.84,13.88,13.83,13.85,52671.0,11.3774,11.4102,11.3691,11.3856,52671.0
2016-03-16 15:30:00,13.86,13.86,13.82,13.84,84805.0,11.3938,11.3938,11.3609,11.3774,84805.0
2016-03-16 15:35:00,13.83,13.85,13.82,13.84,95855.0,11.3691,11.3856,11.3609,11.3774,95855.0
2016-03-16 15:40:00,13.84,13.89,13.81,13.89,129692.0,11.3774,11.4185,11.3527,11.4185,129692.0
2016-03-16 15:45:00,13.88,13.9,13.85,13.87,135372.0,11.4102,11.4267,11.3856,11.402,135372.0
2016-03-16 15:50:00,13.87,13.89,13.84,13.84,146919.0,11.402,11.4185,11.3774,11.3774,146919.0
2016-03-16 15:55:00,13.85,13.88,13.84,13.85,359852.0,11.3856,11.4102,11.3774,11.3856,359852.0
2016-03-17 09:30:00,14.06,14.15,14.05,14.12,149216.0,11.5582,11.6322,11.55,11.6075,149216.0
2016-03-17 09:35:00,14.13,14.14,13.76,13.76,82763.0,11.6158,11.624,11.3116,11.3116,82763.0
2016-03-17 09:40:00,13.76,13.79,13.59,13.64,50187.0,11.3116,11.3363,11.1718,11.2129,50187.0
2016-03-17 09:45:00,13.65,13.85,13.64,13.83,95975.0,11.2212,11.3856,11.2129,11.3691,95975.0
2016-03-17 09:50:00,13.82,13.86,13.76,13.84,32924.0,11.3609,11.3938,11.3116,11.3774,32924.0
2016-03-17 09:55:00,13.83,13.85,13.75,13.82,21579.0,11.3691,11.3856,11.3034,11.3609,21579.0
2016-03-17 10:00:00,13.81,13.97,13.81,13.94,96797.0,11.3527,11.4842,11.3527,11.4596,96797.0
2016-03-17 10:05:00,13.94,14.02,13.93,13.96,78179.0,11.4596,11.5253,11.4513,11.476,78179.0
2016-03-17 10:10:00,13.95,13.98,13.92,13.94,71015.0,11.4678,11.4924,11.4431,11.4596,71015.0
2016-03-17 10:15:00,13.93,13.96,13.8,13.82,46431.0,11.4513,11.476,11.3445,11.3609,46431.0
2016-03-17 10:20:00,13.82,13.84,13.79,13.81,35266.0,11.3609,11.3774,11.3363,11.3527,35266.0
2016-03-17 10:25:00,13.8,13.84,13.79,13.81,41142.0,11.3445,11.3774,11.3363,11.3527,41142.0
2016-03-17 10:30:00,13.81,13.89,13.79,13.88,36086.0,11.3527,11.4185,11.3363,11.4102,36086.0
2016-03-17 10:35:00,13.88,14.0,13.87,14.0,60197.0,11.4102,11.5089,11.402,11.5089,60197.0
2016-03-17 10:40:00,14.0,14.0,13.93,13.99,37828.0,11.5089,11.5089,11.4513,11.5007,37828.0
2016-03-17 10:45:00,13.99,14.01,13.96,13.99,40022.0,11.5007,11.5171,11.476,11.5007,40022.0
2016-03-17 10:50:00,13.98,14.0,13.97,14.0,50056.0,11.4924,11.5089,11.4842,11.5089,50056.0
2016-03-17 10:55:00,14.0,14.0,13.94,13.94,47367.0,11.5089,11.5089,11.4596,11.4596,47367.0
2016-03-17 11:00:00,13.95,13.99,13.93,13.96,33920.0,11.4678,11.5007,11.4513,11.476,33920.0
2016-03-17 11:05:00,13.97,14.0,13.91,13.91,45205.0,11.4842,11.5089,11.4349,11.4349,45205.0
2016-03-17 11:10:00,13.9,14.0,13.89,13.99,27920.0,11.4267,11.5089,11.4185,11.5007,27920.0
2016-03-17 11:15:00,13.98,14.0,13.96,13.99,22059.0,11.4924,11.5089,11.476,11.5007,22059.0
2016-03-17 11:20:00,13.98,14.0,13.94,13.95,34638.0,11.4924,11.5089,11.4596,11.4678,34638.0
2016-03-17 11:25:00,13.95,13.98,13.94,13.98,19828.0,11.4678,11.4924,11.4596,11.4924,19828.0
2016-03-17 11:30:00,13.98,14.01,13.97,13.99,32490.0,11.4924,11.5171,11.4842,11.5007,32490.0
2016-03-17 11:35:00,13.99,14.0,13.95,13.97,29044.0,11.5007,11.5089,11.4678,11.4842,29044.0
2016-03-17 11:40:00,13.97,13.99,13.92,13.94,29365.0,11.4842,11.5007,11.4431,11.4596,29365.0
2016-03-17 11:45:00,13.94,13.97,13.92,13.96,19044.0,11.4596,11.4842,11.4431,11.476,19044.0
2016-03-17 11:50:00,13.95,13.99,13.94,13.99,21478.0,11.4678,11.5007,11.4596,11.5007,21478.0
2016-03-17 11:55:00,13.99,14.0,13.95,13.97,18844.0,11.5007,11.5089,11.4678,11.4842,18844.0
2016-03-17 12:00:00,13.97,13.99,13.96,13.98,15724.0,11.4842,11.5007,11.476,11.4924,15724.0
2016-03-17 12:05:00,13.97,13.99,13.96,13.97,15829.0,11.4842,11.5007,11.476,11.4842,15829.0
2016-03-17 12:10:00,13.96,13.97,13.93,13.95,34296.0,11.476,11.4842,11.4513,11.4678,34296.0
2016-03-17 12:15:00,13.94,13.97,13.93,13.95,14027.0,11.4596,11.4842,11.4513,11.4678,14027.0
2016-03-17 12:20:00,13.95,14.0,13.94,13.99,33036.0,11.4678,11.5089,11.4596,11.5007,33036.0
2016-03-17 12:25:00,13.99,14.0,13.98,13.99,22852.0,11.5007,11.5089,11.4924,11.5007,22852.0
2016-03-17 12:30:00,13.98,14.02,13.98,14.0,78796.0,11.4924,11.5253,11.4924,11.5089,78796.0
2016-03-17 12:35:00,14.0,14.0,13.92,13.96,31531.0,11.5089,11.5089,11.4431,11.476,31531.0
2016-03-17 12:40:00,13.96,14.0,13.95,14.0,19964.0,11.476,11.5089,11.4678,11.5089,19964.0
2016-03-17 12:45:00,13.99,14.01,13.98,14.0,30975.0,11.5007,11.5171,11.4924,11.5089,30975.0
2016-03-17 12:50:00,14.0,14.08,13.99,14.06,42007.0,11.5089,11.5747,11.5007,11.5582,42007.0
2016-03-17 12:55:00,14.06,14.09,14.05,14.06,24440.0,11.5582,11.5829,11.55,11.5582,24440.0
2016-03-17 13:00:00,14.06,14.08,14.04,14.04,29090.0,11.5582,11.5747,11.5418,11.5418,29090.0
2016-03-17 13:05:00,14.04,14.11,14.04,14.11,29099.0,11.5418,11.5993,11.5418,11.5993,29099.0
2016-03-17 13:10:00,14.11,14.16,14.11,14.15,33876.0,11.5993,11.6404,11.5993,11.6322,33876.0
2016-03-17 13:15:00,14.15,14.18,14.12,14.12,43542.0,11.6322,11.6569,11.6075,11.6075,43542.0
2016-03-17 13:20:00,14.12,14.16,14.12,14.15,28614.0,11.6075,11.6404,11.6075,11.6322,28614.0
2016-03-17 13:25:00,14.15,14.2,14.15,14.17,25909.0,11.6322,11.6733,11.6322,11.6486,25909.0
2016-03-17 13:30:00,14.17,14.21,14.15,14.21,29202.0,11.6486,11.6815,11.6322,11.6815,29202.0
2016-03-17 13:35:00,14.2,14.23,14.18,14.22,52588.0,11.6733,11.698,11.6569,11.6897,52588.0
2016-03-17 13:40:00,14.21,14.24,14.2,14.24,20059.0,11.6815,11.7062,11.6733,11.7062,20059.0
2016-03-17 13:45:00,14.23,14.25,14.22,14.25,38582.0,11.698,11.7144,11.6897,11.7144,38582.0
2016-03-17 13:50:00,14.26,14.29,14.25,14.29,32870.0,11.7226,11.7473,11.7144,11.7473,32870.0
2016-03-17 13:55:00,14.29,14.37,14.27,14.35,67200.0,11.7473,11.8131,11.7308,11.7966,67200.0
2016-03-17 14:00:00,14.35,14.35,14.22,14.27,222743.0,11.7966,11.7966,11.6897,11.7308,222743.0
2016-03-17 14:05:00,14.28,14.29,14.25,14.29,37863.0,11.7391,11.7473,11.7144,11.7473,37863.0
2016-03-17 14:10:00,14.29,14.31,14.28,14.29,50261.0,11.7473,11.7637,11.7391,11.7473,50261.0
2016-03-17 14:15:00,14.29,14.33,14.28,14.28,50764.0,11.7473,11.7802,11.7391,11.7391,50764.0
2016-03-17 14:20:00,14.28,14.29,14.26,14.28,39232.0,11.7391,11.7473,11.7226,11.7391,39232.0
2016-03-17 14:25:00,14.28,14.28,14.23,14.24,93661.0,11.7391,11.7391,11.698,11.7062,93661.0
2016-03-17 14:30:00,14.25,14.26,14.23,14.23,42016.0,11.7144,11.7226,11.698,11.698,42016.0
2016-03-17 14:35:00,14.24,14.24,14.2,14.21,51053.0,11.7062,11.7062,11.6733,11.6815,51053.0
2016-03-17 14:40:00,14.21,14.22,14.15,14.16,46252.0,11.6815,11.6897,11.6322,11.6404,46252.0
2016-03-17 14:45:00,14.16,14.17,14.13,14.17,37410.0,11.6404,11.6486,11.6158,11.6486,37410.0
2016-03-17 14:50:00,14.17,14.19,14.16,14.17,32822.0,11.6486,11.6651,11.6404,11.6486,32822.0
2016-03-17 14:55:00,14.17,14.19,14.15,14.15,35718.0,11.6486,11.6651,11.6322,11.6322,35718.0
2016-03-17 15:00:00,14.16,14.18,14.15,14.16,63858.0,11.6404,11.6569,11.6322,11.6404,63858.0
2016-03-17 15:05:00,14.16,14.17,14.14,14.14,47179.0,11.6404,11.6486,11.624,11.624,47179.0
2016-03-17 15:10:00,14.14,14.15,14.1,14.1,63935.0,11.624,11.6322,11.5911,11.5911,63935.0
2016-03-17 15:15:00,14.11,14.11,14.07,14.07,76058.0,11.5993,11.5993,11.5664,11.5664,76058.0
2016-03-17 15:20:00,14.08,14.09,14.03,14.03,134785.0,11.5747,11.5829,11.5336,11.5336,134785.0
2016-03-17 15:25:00,14.03,14.09,14.02,14.08,50239.0,11.5336,11.5829,11.5253,11.5747,50239.0
2016-03-17 15:30:00,14.07,14.12,14.07,14.1,56058.0,11.5664,11.6075,11.5664,11.5911,56058.0
2016-03-17 15:35:00,14.11,14.11,14.07,14.1,70362.0,11.5993,11.5993,11.5664,11.5911,70362.0
2016-03-17 15:40:00,14.1,14.1,14.06,14.06,101613.0,11.5911,11.5911,11.5582,11.5582,101613.0
2016-03-17 15:45:00,14.06,14.07,14.03,14.03,87106.0,11.5582,11.5664,11.5336,11.5336,87106.0
2016-03-17 15:50:00,14.04,14.04,13.96,13.96,271851.0,11.5418,11.5418,11.476,11.476,271851.0
2016-03-17 15:55:00,13.96,13.97,13.93,13.96,562325.0,11.476,11.4842,11.4513,11.476,562325.0
2016-03-18 09:30:00,13.97,14.29,13.97,14.25,654209.0,11.4842,11.7473,11.4842,11.7144,654209.0
2016-03-18 09:35:00,14.25,14.43,14.24,14.24,169072.0,11.7144,11.8624,11.7062,11.7062,169072.0
2016-03-18 09:40:00,14.25,14.47,14.2,14.44,58918.0,11.7144,11.8953,11.6733,11.8706,58918.0
2016-03-18 09:45:00,14.44,14.44,14.32,14.35,97561.0,11.8706,11.8706,11.772,11.7966,97561.0
2016-03-18 09:50:00,14.35,14.36,14.27,14.29,244016.0,11.7966,11.8048,11.7308,11.7473,244016.0
2016-03-18 09:55:00,14.27,14.31,14.2,14.3,173768.0,11.7308,11.7637,11.6733,11.7555,173768.0
2016-03-18 10:00:00,14.29,14.3,14.15,14.19,60352.0,11.7473,11.7555,11.6322,11.6651,60352.0
2016-03-18 10:05:00,14.19,14.23,14.11,14.14,54948.0,11.6651,11.698,11.5993,11.624,54948.0
2016-03-18 10:10:00,14.15,14.23,14.11,14.12,60428.0,11.6322,11.698,11.5993,11.6075,60428.0
2016-03-18 10:15:00,14.12,14.14,13.99,14.0,32467.0,11.6075,11.624,11.5007,11.5089,32467.0
2016-03-18 10:20:00,14.01,14.07,14.01,14.07,69888.0,11.5171,11.5664,11.5171,11.5664,69888.0
2016-03-18 10:25:00,14.08,14.1,13.97,13.98,32477.0,11.5747,11.5911,11.4842,11.4924,32477.0
2016-03-18 10:30:00,13.99,14.03,13.96,13.99,252629.0,11.5007,11.5336,11.476,11.5007,252629.0
2016-03-18 10:35:00,13.98,13.99,13.85,13.86,37413.0,11.4924,11.5007,11.3856,11.3938,37413.0
2016-03-18 10:40:00,13.87,13.88,13.82,13.85,36791.0,11.402,11.4102,11.3609,11.3856,36791.0
2016-03-18 10:45:00,13.86,13.87,13.79,13.8,29746.0,11.3938,11.402,11.3363,11.3445,29746.0
2016-03-18 10:50:00,13.79,13.88,13.77,13.87,34001.0,11.3363,11.4102,11.3198,11.402,34001.0
2016-03-18 10:55:00,13.88,13.91,13.85,13.9,26309.0,11.4102,11.4349,11.3856,11.4267,26309.0
2016-03-18 11:00:00,13.91,13.99,13.9,13.98,39689.0,11.4349,11.5007,11.4267,11.4924,39689.0
2016-03-18 11:05:00,13.97,14.0,13.93,13.95,34562.0,11.4842,11.5089,11.4513,11.4678,34562.0
2016-03-18 11:10:00,13.95,13.97,13.89,13.89,24630.0,11.4678,11.4842,11.4185,11.4185,24630.0
2016-03-18 11:15:00,13.89,13.92,13.87,13.91,35462.0,11.4185,11.4431,11.402,11.4349,35462.0
2016-03-18 11:20:00,13.91,13.92,13.87,13.89,23186.0,11.4349,11.4431,11.402,11.4185,23186.0
2016-03-18 11:25:00,13.89,13.89,13.78,13.79,31400.0,11.4185,11.4185,11.328,11.3363,31400.0
2016-03-18 11:30:00,13.79,13.81,13.78,13.8,40224.0,11.3363,11.3527,11.328,11.3445,40224.0
2016-03-18 11:35:00,13.8,13.83,13.78,13.79,47707.0,11.3445,11.3691,11.328,11.3363,47707.0
2016-03-18 11:40:00,13.79,13.8,13.65,13.68,167026.0,11.3363,11.3445,11.2212,11.2458,167026.0
2016-03-18 11:45:00,13.68,13.74,13.67,13.68,51880.0,11.2458,11.2952,11.2376,11.2458,51880.0
2016-03-18 11:50:00,13.68,13.74,13.65,13.74,62732.0,11.2458,11.2952,11.2212,11.2952,62732.0
2016-03-18 11:55:00,13.74,13.78,13.73,13.78,38304.0,11.2952,11.328,11.2869,11.328,38304.0
2016-03-18 12:00:00,13.78,13.79,13.74,13.74,39737.0,11.328,11.3363,11.2952,11.2952,39737.0
2016-03-18 12:05:00,13.75,13.77,13.74,13.75,32647.0,11.3034,11.3198,11.2952,11.3034,32647.0
2016-03-18 12:10:00,13.75,13.78,13.74,13.77,26537.0,11.3034,11.328,11.2952,11.3198,26537.0
2016-03-18 12:15:00,13.76,13.76,13.7,13.71,34071.0,11.3116,11.3116,11.2623,11.2705,34071.0
2016-03-18 12:20:00,13.73,13.75,13.72,13.75,29055.0,11.2869,11.3034,11.2787,11.3034,29055.0
2016-03-18 12:25:00,13.75,13.75,13.71,13.72,52056.0,11.3034,11.3034,11.2705,11.2787,52056.0
2016-03-18 12:30:00,13.73,13.75,13.72,13.75,26627.0,11.2869,11.3034,11.2787,11.3034,26627.0
2016-03-18 12:35:00,13.75,13.75,13.72,13.75,43361.0,11.3034,11.3034,11.2787,11.3034,43361.0
2016-03-18 12:40:00,13.75,13.76,13.72,13.72,38429.0,11.3034,11.3116,11.2787,11.2787,38429.0
2016-03-18 12:45:00,13.73,13.73,13.7,13.71,26954.0,11.2869,11.2869,11.2623,11.2705,26954.0
2016-03-18 12:50:00,13.71,13.71,13.69,13.69,33154.0,11.2705,11.2705,11.2541,11.2541,33154.0
2016-03-18 12:55:00,13.69,13.73,13.68,13.73,29741.0,11.2541,11.2869,11.2458,11.2869,29741.0
2016-03-18 13:00:00,13.73,13.73,13.67,13.69,45997.0,11.2869,11.2869,11.2376,11.2541,45997.0
2016-03-18 13:05:00,13.7,13.74,13.69,13.73,40479.0,11.2623,11.2952,11.2541,11.2869,40479.0
2016-03-18 13:10:00,13.72,13.75,13.7,13.7,36404.0,11.2787,11.3034,11.2623,11.2623,36404.0
2016-03-18 13:15:00,13.7,13.71,13.66,13.67,31063.0,11.2623,11.2705,11.2294,11.2376,31063.0
2016-03-18 13:20:00,13.68,13.69,13.65,13.67,27088.0,11.2458,11.2541,11.2212,11.2376,27088.0
2016-03-18 13:25:00,13.67,13.68,13.64,13.67,28285.0,11.2376,11.2458,11.2129,11.2376,28285.0
2016-03-18 13:30:00,13.68,13.69,13.65,13.66,31680.0,11.2458,11.2541,11.2212,11.2294,31680.0
2016-03-18 13:35:00,13.67,13.72,13.66,13.72,32063.0,11.2376,11.2787,11.2294,11.2787,32063.0
2016-03-18 13:40:00,13.72,13.73,13.69,13.73,88758.0,11.2787,11.2869,11.2541,11.2869,88758.0
2016-03-18 13:45:00,13.73,13.76,13.71,13.76,34863.0,11.2869,11.3116,11.2705,11.3116,34863.0
2016-03-18 13:50:00,13.76,13.82,13.76,13.82,36178.0,11.3116,11.3609,11.3116,11.3609,36178.0
2016-03-18 13:55:00,13.82,13.84,13.77,13.78,50955.0,11.3609,11.3774,11.3198,11.328,50955.0
2016-03-18 14:00:00,13.78,13.79,13.76,13.77,22475.0,11.328,11.3363,11.3116,11.3198,22475.0
2016-03-18 14:05:00,13.77,13.78,13.75,13.75,30078.0,11.3198,11.328,11.3034,11.3034,30078.0
2016-03-18 14:10:00,13.76,13.76,13.74,13.74,46010.0,11.3116,11.3116,11.2952,11.2952,46010.0
2016-03-18 14:15:00,13.75,13.75,13.68,13.7,44954.0,11.3034,11.3034,11.2458,11.2623,44954.0
2016-03-18 14:20:00,13.7,13.72,13.66,13.67,85877.0,11.2623,11.2787,11.2294,11.2376,85877.0
2016-03-18 14:25:00,13.67,13.74,13.66,13.72,45612.0,11.2376,11.2952,11.2294,11.2787,45612.0
2016-03-18 14:30:00,13.72,13.73,13.69,13.7,16446.0,11.2787,11.2869,11.2541,11.2623,16446.0
2016-03-18 14:35:00,13.7,13.71,13.68,13.68,42410.0,11.2623,11.2705,11.2458,11.2458,42410.0
2016-03-18 14:40:00,13.69,13.73,13.68,13.7,53205.0,11.2541,11.2869,11.2458,11.2623,53205.0
2016-03-18 14:45:00,13.72,13.75,13.7,13.71,30135.0,11.2787,11.3034,11.2623,11.2705,30135.0
2016-03-18 14:50:00,13.7,13.71,13.68,13.68,42772.0,11.2623,11.2705,11.2458,11.2458,42772.0
2016-03-18 14:55:00,13.68,13.69,13.66,13.68,42447.0,11.2458,11.2541,11.2294,11.2458,42447.0
2016-03-18 15:00:00,13.68,13.69,13.65,13.66,53945.0,11.2458,11.2541,11.2212,11.2294,53945.0
2016-03-18 15:05:00,13.67,13.71,13.66,13.69,82116.0,11.2376,11.2705,11.2294,11.2541,82116.0
2016-03-18 15:10:00,13.69,13.69,13.67,13.69,31562.0,11.2541,11.2541,11.2376,11.2541,31562.0
2016-03-18 15:15:00,13.69,13.72,13.68,13.7,67672.0,11.2541,11.2787,11.2458,11.2623,67672.0
2016-03-18 15:20:00,13.7,13.73,13.69,13.73,38907.0,11.2623,11.2869,11.2541,11.2869,38907.0
2016-03-18 15:25:00,13.73,13.73,13.7,13.71,53286.0,11.2869,11.2869,11.2623,11.2705,53286.0
2016-03-18 15:30:00,13.71,13.73,13.71,13.72,73842.0,11.2705,11.2869,11.2705,11.2787,73842.0
2016-03-18 15:35:00,13.73,13.74,13.71,13.73,70466.0,11.2869,11.2952,11.2705,11.2869,70466.0
2016-03-18 15:40:00,13.73,13.74,13.7,13.71,97156.0,11.2869,11.2952,11.2623,11.2705,97156.0
2016-03-18 15:45:00,13.71,13.73,13.69,13.73,167584.0,11.2705,11.2869,11.2541,11.2869,167584.0
2016-03-18 15:50:00,13.73,13.77,13.72,13.77,210976.0,11.2869,11.3198,11.2787,11.3198,210976.0
2016-03-18 15:55:00,13.77,13.77,13.7,13.71,388588.0,11.3198,11.3198,11.2623,11.2705,388588.0
2016-03-21 09:30:00,13.67,13.81,13.58,13.58,168109.0,11.2376,11.3527,11.1636,11.1636,168109.0
2016-03-21 09:35:00,13.59,13.69,13.57,13.69,85489.0,11.1718,11.2541,11.1554,11.2541,85489.0
2016-03-21 09:40:00,13.69,13.89,13.69,13.89,31987.0,11.2541,11.4185,11.2541,11.4185,31987.0
2016-03-21 09:45:00,13.89,13.9,13.75,13.78,34612.0,11.4185,11.4267,11.3034,11.328,34612.0
2016-03-21 09:50:00,13.78,13.98,13.77,13.93,44932.0,11.328,11.4924,11.3198,11.4513,44932.0
2016-03-21 09:55:00,13.94,13.97,13.91,13.92,44609.0,11.4596,11.4842,11.4349,11.4431,44609.0
2016-03-21 10:00:00,13.92,13.92,13.81,13.82,34198.0,11.4431,11.4431,11.3527,11.3609,34198.0
2016-03-21 10:05:00,13.82,13.91,13.81,13.88,44779.0,11.3609,11.4349,11.3527,11.4102,44779.0
2016-03-21 10:10:00,13.88,13.88,13.84,13.85,29536.0,11.4102,11.4102,11.3774,11.3856,29536.0
2016-03-21 10:15:00,13.86,13.86,13.76,13.79,31550.0,11.3938,11.3938,11.3116,11.3363,31550.0
2016-03-21 10:20:00,13.79,13.88,13.75,13.88,86939.0,11.3363,11.4102,11.3034,11.4102,86939.0
2016-03-21 10:25:00,13.89,13.92,13.86,13.89,48497.0,11.4185,11.4431,11.3938,11.4185,48497.0
2016-03-21 10:30:00,13.89,13.9,13.82,13.83,169360.0,11.4185,11.4267,11.3609,11.3691,169360.0
2016-03-21 10:35:00,13.83,13.96,13.83,13.93,43700.0,11.3691,11.476,11.3691,11.4513,43700.0
2016-03-21 10:40:00,13.92,13.93,13.81,13.81,36252.0,11.4431,11.4513,11.3527,11.3527,36252.0
2016-03-21 10:45:00,13.8,13.84,13.77,13.82,28375.0,11.3445,11.3774,11.3198,11.3609,28375.0
2016-03-21 10:50:00,13.82,13.87,13.8,13.85,25597.0,11.3609,11.402,11.3445,11.3856,25597.0
2016-03-21 10:55:00,13.85,13.93,13.85,13.9,36120.0,11.3856,11.4513,11.3856,11.4267,36120.0
2016-03-21 11:00:00,13.89,13.91,13.83,13.89,35147.0,11.4185,11.4349,11.3691,11.4185,35147.0
2016-03-21 11:05:00,13.88,13.91,13.84,13.87,29018.0,11.4102,11.4349,11.3774,11.402,29018.0
2016-03-21 11:10:00,13.87,13.89,13.84,13.86,33034.0,11.402,11.4185,11.3774,11.3938,33034.0
2016-03-21 11:15:00,13.87,13.98,13.86,13.96,53800.0,11.402,11.4924,11.3938,11.476,53800.0
2016-03-21 11:20:00,13.96,14.0,13.95,13.97,34847.0,11.476,11.5089,11.4678,11.4842,34847.0
2016-03-21 11:25:00,13.97,13.98,13.9,13.92,26509.0,11.4842,11.4924,11.4267,11.4431,26509.0
2016-03-21 11:30:00,13.92,13.97,13.9,13.94,25183.0,11.4431,11.4842,11.4267,11.4596,25183.0
2016-03-21 11:35:00,13.93,13.96,13.87,13.89,26232.0,11.4513,11.476,11.402,11.4185,26232.0
2016-03-21 11:40:00,13.89,13.9,13.82,13.87,37456.0,11.4185,11.4267,11.3609,11.402,37456.0
2016-03-21 11:45:00,13.87,13.88,13.8,13.81,30904.0,11.402,11.4102,11.3445,11.3527,30904.0
2016-03-21 11:50:00,13.82,13.86,13.8,13.86,24266.0,11.3609,11.3938,11.3445,11.3938,24266.0
2016-03-21 11:55:00,13.87,13.9,13.8,13.81,18200.0,11.402,11.4267,11.3445,11.3527,18200.0
2016-03-21 12:00:00,13.8,13.83,13.76,13.83,127660.0,11.3445,11.3691,11.3116,11.3691,127660.0
2016-03-21 12:05:00,13.83,13.86,13.79,13.79,29844.0,11.3691,11.3938,11.3363,11.3363,29844.0
2016-03-21 12:10:00,13.79,13.8,13.71,13.71,35290.0,11.3363,11.3445,11.2705,11.2705,35290.0
2016-03-21 12:15:00,13.71,13.73,13.64,13.65,38039.0,11.2705,11.2869,11.2129,11.2212,38039.0
2016-03-21 12:20:00,13.65,13.7,13.64,13.68,46297.0,11.2212,11.2623,11.2129,11.2458,46297.0
2016-03-21 12:25:00,13.67,13.73,13.66,13.71,32534.0,11.2376,11.2869,11.2294,11.2705,32534.0
2016-03-21 12:30:00,13.71,13.71,13.6,13.62,39389.0,11.2705,11.2705,11.1801,11.1965,39389.0
2016-03-21 12:35:00,13.62,13.66,13.62,13.65,40975.0,11.1965,11.2294,11.1965,11.2212,40975.0
2016-03-21 12:40:00,13.65,13.65,13.53,13.54,43904.0,11.2212,11.2212,11.1225,11.1307,43904.0
2016-03-21 12:45:00,13.54,13.55,13.49,13.49,44556.0,11.1307,11.139,11.0896,11.0896,44556.0
2016-03-21 12:50:00,13.49,13.56,13.49,13.54,36334.0,11.0896,11.1472,11.0896,11.1307,36334.0
2016-03-21 12:55:00,13.54,13.56,13.52,13.53,35368.0,11.1307,11.1472,11.1143,11.1225,35368.0
2016-03-21 13:00:00,13.53,13.55,13.51,13.54,45642.0,11.1225,11.139,11.1061,11.1307,45642.0
2016-03-21 13:05:00,13.54,13.56,13.52,13.55,41352.0,11.1307,11.1472,11.1143,11.139,41352.0
2016-03-21 13:10:00,13.55,13.56,13.5,13.51,28852.0,11.139,11.1472,11.0979,11.1061,28852.0
2016-03-21 13:15:00,13.51,13.55,13.5,13.54,28839.0,11.1061,11.139,11.0979,11.1307,28839.0
2016-03-21 13:20:00,13.53,13.55,13.51,13.54,15375.0,11.1225,11.139,11.1061,11.1307,15375.0
2016-03-21 13:25:00,13.54,13.64,13.54,13.63,55044.0,11.1307,11.2129,11.1307,11.2047,55044.0
2016-03-21 13:30:00,13.63,13.65,13.62,13.65,26900.0,11.2047,11.2212,11.1965,11.2212,26900.0
2016-03-21 13:35:00,13.65,13.65,13.63,13.65,33325.0,11.2212,11.2212,11.2047,11.2212,33325.0
2016-03-21 13:40:00,13.65,13.65,13.63,13.64,58011.0,11.2212,11.2212,11.2047,11.2129,58011.0
2016-03-21 13:45:00,13.64,13.64,13.63,13.64,35232.0,11.2129,11.2129,11.2047,11.2129,35232.0
2016-03-21 13:50:00,13.64,13.69,13.62,13.69,81788.0,11.2129,11.2541,11.1965,11.2541,81788.0
2016-03-21 13:55:00,13.69,13.71,13.68,13.7,22957.0,11.2541,11.2705,11.2458,11.2623,22957.0
2016-03-21 14:00:00,13.7,13.7,13.64,13.65,51270.0,11.2623,11.2623,11.2129,11.2212,51270.0
2016-03-21 14:05:00,13.65,13.66,13.62,13.63,28664.0,11.2212,11.2294,11.1965,11.2047,28664.0
2016-03-21 14:10:00,13.63,13.64,13.61,13.62,26403.0,11.2047,11.2129,11.1883,11.1965,26403.0
2016-03-21 14:15:00,13.62,13.63,13.59,13.62,50620.0,11.1965,11.2047,11.1718,11.1965,50620.0
2016-03-21 14:20:00,13.62,13.63,13.61,13.63,25842.0,11.1965,11.2047,11.1883,11.2047,25842.0
2016-03-21 14:25:00,13.63,13.63,13.59,13.6,67560.0,11.2047,11.2047,11.1718,11.1801,67560.0
2016-03-21 14:30:00,13.6,13.64,13.59,13.64,51258.0,11.1801,11.2129,11.1718,11.2129,51258.0
2016-03-21 14:35:00,13.64,13.64,13.61,13.63,58128.0,11.2129,11.2129,11.1883,11.2047,58128.0
2016-03-21 14:40:00,13.63,13.65,13.61,13.65,42908.0,11.2047,11.2212,11.1883,11.2212,42908.0
2016-03-21 14:45:00,13.65,13.65,13.6,13.6,68199.0,11.2212,11.2212,11.1801,11.1801,68199.0
2016-03-21 14:50:00,13.61,13.62,13.58,13.62,48449.0,11.1883,11.1965,11.1636,11.1965,48449.0
2016-03-21 14:55:00,13.62,13.62,13.6,13.61,33370.0,11.1965,11.1965,11.1801,11.1883,33370.0
2016-03-21 15:00:00,13.61,13.62,13.6,13.61,38131.0,11.1883,11.1965,11.1801,11.1883,38131.0
2016-03-21 15:05:00,13.61,13.61,13.57,13.58,27458.0,11.1883,11.1883,11.1554,11.1636,27458.0
2016-03-21 15:10:00,13.57,13.62,13.57,13.61,44944.0,11.1554,11.1965,11.1554,11.1883,44944.0
2016-03-21 15:15:00,13.61,13.61,13.59,13.59,40154.0,11.1883,11.1883,11.1718,11.1718,40154.0
2016-03-21 15:20:00,13.6,13.6,13.57,13.57,50074.0,11.1801,11.1801,11.1554,11.1554,50074.0
2016-03-21 15:25:00,13.58,13.6,13.57,13.59,63619.0,11.1636,11.1801,11.1554,11.1718,63619.0
2016-03-21 15:30:00,13.58,13.59,13.56,13.58,97456.0,11.1636,11.1718,11.1472,11.1636,97456.0
2016-03-21 15:35:00,13.58,13.58,13.55,13.56,77463.0,11.1636,11.1636,11.139,11.1472,77463.0
2016-03-21 15:40:00,13.56,13.58,13.55,13.58,86791.0,11.1472,11.1636,11.139,11.1636,86791.0
2016-03-21 15:45:00,13.57,13.58,13.55,13.55,114157.0,11.1554,11.1636,11.139,11.139,114157.0
2016-03-21 15:50:00,13.56,13.56,13.55,13.55,116906.0,11.1472,11.1472,11.139,11.139,116906.0
2016-03-21 15:55:00,13.56,13.58,13.55,13.56,298435.0,11.1472,11.1636,11.139,11.1472,298435.0
2016-03-22 09:30:00,13.5,13.56,13.43,13.48,58667.0,11.0979,11.1472,11.0403,11.0814,58667.0
2016-03-22 09:35:00,13.5,13.51,13.43,13.44,63872.0,11.0979,11.1061,11.0403,11.0485,63872.0
2016-03-22 09:40:00,13.43,13.47,13.38,13.46,56891.0,11.0403,11.0732,10.9992,11.065,56891.0
2016-03-22 09:45:00,13.46,13.5,13.43,13.44,28565.0,11.065,11.0979,11.0403,11.0485,28565.0
2016-03-22 09:50:00,13.44,13.49,13.41,13.46,135117.0,11.0485,11.0896,11.0239,11.065,135117.0
2016-03-22 09:55:00,13.46,13.51,13.43,13.51,62262.0,11.065,11.1061,11.0403,11.1061,62262.0
2016-03-22 10:00:00,13.51,13.58,13.46,13.57,50133.0,11.1061,11.1636,11.065,11.1554,50133.0
2016-03-22 10:05:00,13.57,13.59,13.52,13.53,38269.0,11.1554,11.1718,11.1143,11.1225,38269.0
2016-03-22 10:10:00,13.54,13.57,13.52,13.54,38081.0,11.1307,11.1554,11.1143,11.1307,38081.0
2016-03-22 10:15:00,13.55,13.6,13.53,13.6,41581.0,11.139,11.1801,11.1225,11.1801,41581.0
2016-03-22 10:20:00,13.6,13.65,13.59,13.65,41217.0,11.1801,11.2212,11.1718,11.2212,41217.0
2016-03-22 10:25:00,13.65,13.69,13.61,13.69,84099.0,11.2212,11.2541,11.1883,11.2541,84099.0
2016-03-22 10:30:00,13.69,13.74,13.68,13.73,40001.0,11.2541,11.2952,11.2458,11.2869,40001.0
2016-03-22 10:35:00,13.73,13.76,13.71,13.75,26630.0,11.2869,11.3116,11.2705,11.3034,26630.0
2016-03-22 10:40:00,13.75,13.77,13.72,13.76,61277.0,11.3034,11.3198,11.2787,11.3116,61277.0
2016-03-22 10:45:00,13.76,13.78,13.75,13.76,39757.0,11.3116,11.328,11.3034,11.3116,39757.0
2016-03-22 10:50:00,13.76,13.82,13.76,13.81,21778.0,11.3116,11.3609,11.3116,11.3527,21778.0
2016-03-22 10:55:00,13.81,13.86,13.81,13.83,24373.0,11.3527,11.3938,11.3527,11.3691,24373.0
2016-03-22 11:00:00,13.83,13.85,13.81,13.85,35554.0,11.3691,11.3856,11.3527,11.3856,35554.0
2016-03-22 11:05:00,13.85,13.92,13.84,13.89,61521.0,11.3856,11.4431,11.3774,11.4185,61521.0
2016-03-22 11:10:00,13.9,13.9,13.89,13.9,18703.0,11.4267,11.4267,11.4185,11.4267,18703.0
2016-03-22 11:15:00,13.89,13.9,13.87,13.88,37103.0,11.4185,11.4267,11.402,11.4102,37103.0
2016-03-22 11:20:00,13.88,13.9,13.81,13.83,38697.0,11.4102,11.4267,11.3527,11.3691,38697.0
2016-03-22 11:25:00,13.83,13.85,13.82,13.82,23465.0,11.3691,11.3856,11.3609,11.3609,23465.0
2016-03-22 11:30:00,13.81,13.82,13.78,13.8,20098.0,11.3527,11.3609,11.328,11.3445,20098.0
2016-03-22 11:35:00,13.8,13.85,13.79,13.83,18927.0,11.3445,11.3856,11.3363,11.3691,18927.0
2016-03-22 11:40:00,13.83,13.83,13.78,13.81,41987.0,11.3691,11.3691,11.328,11.3527,41987.0
2016-03-22 11:45:00,13.8,13.81,13.69,13.69,21432.0,11.3445,11.3527,11.2541,11.2541,21432.0
2016-03-22 11:50:00,13.71,13.74,13.7,13.72,17447.0,11.2705,11.2952,11.2623,11.2787,17447.0
2016-03-22 11:55:00,13.73,13.79,13.72,13.77,22904.0,11.2869,11.3363,11.2787,11.3198,22904.0
2016-03-22 12:00:00,13.76,13.79,13.75,13.77,15276.0,11.3116,11.3363,11.3034,11.3198,15276.0
2016-03-22 12:05:00,13.77,13.81,13.77,13.78,16947.0,11.3198,11.3527,11.3198,11.328,16947.0
2016-03-22 12:10:00,13.79,13.83,13.78,13.83,11824.0,11.3363,11.3691,11.328,11.3691,11824.0
2016-03-22 12:15:00,13.83,13.84,13.8,13.82,30302.0,11.3691,11.3774,11.3445,11.3609,30302.0
2016-03-22 12:20:00,13.82,13.86,13.82,13.84,17281.0,11.3609,11.3938,11.3609,11.3774,17281.0
2016-03-22 12:25:00,13.85,13.88,13.84,13.86,28193.0,11.3856,11.4102,11.3774,11.3938,28193.0
2016-03-22 12:30:00,13.86,13.87,13.83,13.85,23440.0,11.3938,11.402,11.3691,11.3856,23440.0
2016-03-22 12:35:00,13.85,13.86,13.83,13.83,22483.0,11.3856,11.3938,11.3691,11.3691,22483.0
2016-03-22 12:40:00,13.83,13.85,13.82,13.84,11352.0,11.3691,11.3856,11.3609,11.3774,11352.0
2016-03-22 12:45:00,13.84,13.86,13.81,13.86,15380.0,11.3774,11.3938,11.3527,11.3938,15380.0
2016-03-22 12:50:00,13.86,13.86,13.82,13.83,33376.0,11.3938,11.3938,11.3609,11.3691,33376.0
2016-03-22 12:55:00,13.82,13.85,13.81,13.85,14645.0,11.3609,11.3856,11.3527,11.3856,14645.0
2016-03-22 13:00:00,13.85,13.86,13.8,13.82,18393.0,11.3856,11.3938,11.3445,11.3609,18393.0
2016-03-22 13:05:00,13.81,13.84,13.8,13.83,24231.0,11.3527,11.3774,11.3445,11.3691,24231.0
2016-03-22 13:10:00,13.84,13.85,13.82,13.85,15304.0,11.3774,11.3856,11.3609,11.3856,15304.0
2016-03-22 13:15:00,13.85,13.86,13.82,13.83,12619.0,11.3856,11.3938,11.3609,11.3691,12619.0
2016-03-22 13:20:00,13.83,13.86,13.82,13.85,22095.0,11.3691,11.3938,11.3609,11.3856,22095.0
2016-03-22 13:25:00,13.85,13.85,13.83,13.85,16662.0,11.3856,11.3856,11.3691,11.3856,16662.0
2016-03-22 13:30:00,13.84,13.86,13.82,13.83,19246.0,11.3774,11.3938,11.3609,11.3691,19246.0
2016-03-22 13:35:00,13.83,13.84,13.82,13.82,13566.0,11.3691,11.3774,11.3609,11.3609,13566.0
2016-03-22 13:40:00,13.83,13.83,13.79,13.79,16445.0,11.3691,11.3691,11.3363,11.3363,16445.0
2016-03-22 13:45:00,13.79,13.82,13.79,13.82,18814.0,11.3363,11.3609,11.3363,11.3609,18814.0
2016-03-22 13:50:00,13.82,13.83,13.81,13.83,14510.0,11.3609,11.3691,11.3527,11.3691,14510.0
2016-03-22 13:55:00,13.83,13.85,13.82,13.84,21521.0,11.3691,11.3856,11.3609,11.3774,21521.0
2016-03-22 14:00:00,13.84,13.85,13.82,13.85,14206.0,11.3774,11.3856,11.3609,11.3856,14206.0
2016-03-22 14:05:00,13.85,13.85,13.82,13.82,25790.0,11.3856,11.3856,11.3609,11.3609,25790.0
2016-03-22 14:10:00,13.83,13.84,13.79,13.82,32619.0,11.3691,11.3774,11.3363,11.3609,32619.0
2016-03-22 14:15:00,13.83,13.84,13.79,13.84,27603.0,11.3691,11.3774,11.3363,11.3774,27603.0
2016-03-22 14:20:00,13.84,13.84,13.81,13.83,17991.0,11.3774,11.3774,11.3527,11.3691,17991.0
2016-03-22 14:25:00,13.83,13.86,13.83,13.84,20598.0,11.3691,11.3938,11.3691,11.3774,20598.0
2016-03-22 14:30:00,13.84,13.85,13.8,13.81,29364.0,11.3774,11.3856,11.3445,11.3527,29364.0
2016-03-22 14:35:00,13.8,13.82,13.79,13.8,26234.0,11.3445,11.3609,11.3363,11.3445,26234.0
2016-03-22 14:40:00,13.8,13.82,13.8,13.81,24175.0,11.3445,11.3609,11.3445,11.3527,24175.0
2016-03-22 14:45:00,13.82,13.82,13.8,13.81,28719.0,11.3609,11.3609,11.3445,11.3527,28719.0
2016-03-22 14:50:00,13.81,13.84,13.8,13.84,21229.0,11.3527,11.3774,11.3445,11.3774,21229.0
2016-03-22 14:55:00,13.84,13.84,13.81,13.84,75203.0,11.3774,11.3774,11.3527,11.3774,75203.0
2016-03-22 15:00:00,13.84,13.84,13.82,13.83,27966.0,11.3774,11.3774,11.3609,11.3691,27966.0
2016-03-22 15:05:00,13.83,13.83,13.81,13.82,31375.0,11.3691,11.3691,11.3527,11.3609,31375.0
2016-03-22 15:10:00,13.82,13.83,13.79,13.79,96922.0,11.3609,11.3691,11.3363,11.3363,96922.0
2016-03-22 15:15:00,13.79,13.79,13.73,13.75,72099.0,11.3363,11.3363,11.2869,11.3034,72099.0
2016-03-22 15:20:00,13.74,13.75,13.74,13.74,67852.0,11.2952,11.3034,11.2952,11.2952,67852.0
2016-03-22 15:25:00,13.75,13.75,13.71,13.74,72757.0,11.3034,11.3034,11.2705,11.2952,72757.0
2016-03-22 15:30:00,13.74,13.74,13.72,13.72,41604.0,11.2952,11.2952,11.2787,11.2787,41604.0
2016-03-22 15:35:00,13.73,13.75,13.72,13.72,103442.0,11.2869,11.3034,11.2787,11.2787,103442.0
2016-03-22 15:40:00,13.72,13.73,13.71,13.71,143120.0,11.2787,11.2869,11.2705,11.2705,143120.0
2016-03-22 15:45:00,13.71,13.71,13.7,13.7,101798.0,11.2705,11.2705,11.2623,11.2623,101798.0
2016-03-22 15:50:00,13.71,13.74,13.7,13.74,139377.0,11.2705,11.2952,11.2623,11.2952,139377.0
2016-03-22 15:55:00,13.74,13.78,13.74,13.77,278762.0,11.2952,11.328,11.2952,11.3198,278762.0
2016-03-23 09:30:00,13.69,13.72,13.52,13.55,36151.0,11.2541,11.2787,11.1143,11.139,36151.0
2016-03-23 09:35:00,13.55,13.67,13.55,13.56,11940.0,11.139,11.2376,11.139,11.1472,11940.0
2016-03-23 09:40:00,13.55,13.61,13.5,13.53,63179.0,11.139,11.1883,11.0979,11.1225,63179.0
2016-03-23 09:45:00,13.54,13.65,13.53,13.53,29006.0,11.1307,11.2212,11.1225,11.1225,29006.0
2016-03-23 09:50:00,13.54,13.58,13.5,13.58,18381.0,11.1307,11.1636,11.0979,11.1636,18381.0
2016-03-23 09:55:00,13.57,13.57,13.43,13.47,25913.0,11.1554,11.1554,11.0403,11.0732,25913.0
2016-03-23 10:00:00,13.48,13.48,13.39,13.4,36611.0,11.0814,11.0814,11.0074,11.0157,36611.0
2016-03-23 10:05:00,13.39,13.4,13.31,13.32,43075.0,11.0074,11.0157,10.9417,10.9499,43075.0
2016-03-23 10:10:00,13.32,13.42,13.31,13.39,41407.0,10.9499,11.0321,10.9417,11.0074,41407.0
2016-03-23 10:15:00,13.38,13.38,13.23,13.27,79670.0,10.9992,10.9992,10.8759,10.9088,79670.0
2016-03-23 10:20:00,13.26,13.33,13.25,13.32,37152.0,10.9006,10.9581,10.8923,10.9499,37152.0
2016-03-23 10:25:00,13.31,13.35,13.25,13.3,107535.0,10.9417,10.9745,10.8923,10.9334,107535.0
2016-03-23 10:30:00,13.29,13.36,13.23,13.24,108771.0,10.9252,10.9828,10.8759,10.8841,108771.0
2016-03-23 10:35:00,13.23,13.25,13.16,13.19,53691.0,10.8759,10.8923,10.8184,10.843,53691.0
2016-03-23 10:40:00,13.18,13.26,13.15,13.25,45685.0,10.8348,10.9006,10.8101,10.8923,45685.0
2016-03-23 10:45:00,13.24,13.33,13.23,13.3,25604.0,10.8841,10.9581,10.8759,10.9334,25604.0
2016-03-23 10:50:00,13.29,13.3,13.25,13.3,34189.0,10.9252,10.9334,10.8923,10.9334,34189.0
2016-03-23 10:55:00,13.29,13.29,13.24,13.29,41472.0,10.9252,10.9252,10.8841,10.9252,41472.0
2016-03-23 11:00:00,13.28,13.29,13.22,13.27,28795.0,10.917,10.9252,10.8677,10.9088,28795.0
2016-03-23 11:05:00,13.27,13.31,13.25,13.29,72314.0,10.9088,10.9417,10.8923,10.9252,72314.0
2016-03-23 11:10:00,13.28,13.28,13.22,13.24,39383.0,10.917,10.917,10.8677,10.8841,39383.0
2016-03-23 11:15:00,13.22,13.28,13.21,13.25,30481.0,10.8677,10.917,10.8595,10.8923,30481.0
2016-03-23 11:20:00,13.25,13.29,13.23,13.27,85668.0,10.8923,10.9252,10.8759,10.9088,85668.0
2016-03-23 11:25:00,13.27,13.29,13.24,13.25,18440.0,10.9088,10.9252,10.8841,10.8923,18440.0
2016-03-23 11:30:00,13.25,13.25,13.15,13.17,80429.0,10.8923,10.8923,10.8101,10.8266,80429.0
2016-03-23 11:35:00,13.18,13.22,13.17,13.21,50758.0,10.8348,10.8677,10.8266,10.8595,50758.0
2016-03-23 11:40:00,13.21,13.24,13.19,13.23,44045.0,10.8595,10.8841,10.843,10.8759,44045.0
2016-03-23 11:45:00,13.23,13.3,13.22,13.29,39137.0,10.8759,10.9334,10.8677,10.9252,39137.0
2016-03-23 11:50:00,13.3,13.33,13.29,13.32,70353.0,10.9334,10.9581,10.9252,10.9499,70353.0
2016-03-23 11:55:00,13.32,13.33,13.28,13.33,51827.0,10.9499,10.9581,10.917,10.9581,51827.0
2016-03-23 12:00:00,13.32,13.36,13.3,13.36,60164.0,10.9499,10.9828,10.9334,10.9828,60164.0
2016-03-23 12:05:00,13.36,13.38,13.28,13.38,46046.0,10.9828,10.9992,10.917,10.9992,46046.0
2016-03-23 12:10:00,13.38,13.39,13.29,13.33,58094.0,10.9992,11.0074,10.9252,10.9581,58094.0
2016-03-23 12:15:00,13.32,13.32,13.26,13.28,39925.0,10.9499,10.9499,10.9006,10.917,39925.0
2016-03-23 12:20:00,13.29,13.31,13.24,13.26,55557.0,10.9252,10.9417,10.8841,10.9006,55557.0
2016-03-23 12:25:00,13.26,13.29,13.25,13.27,30003.0,10.9006,10.9252,10.8923,10.9088,30003.0
2016-03-23 12:30:00,13.27,13.27,13.18,13.2,35587.0,10.9088,10.9088,10.8348,10.8512,35587.0
2016-03-23 12:35:00,13.21,13.24,13.19,13.21,32912.0,10.8595,10.8841,10.843,10.8595,32912.0
2016-03-23 12:40:00,13.2,13.23,13.18,13.19,48673.0,10.8512,10.8759,10.8348,10.843,48673.0
2016-03-23 12:45:00,13.18,13.19,13.15,13.17,31828.0,10.8348,10.843,10.8101,10.8266,31828.0
2016-03-23 12:50:00,13.17,13.17,13.15,13.17,12600.0,10.8266,10.8266,10.8101,10.8266,12600.0
2016-03-23 12:55:00,13.17,13.18,13.15,13.18,24485.0,10.8266,10.8348,10.8101,10.8348,24485.0
2016-03-23 13:00:00,13.18,13.2,13.16,13.19,34492.0,10.8348,10.8512,10.8184,10.843,34492.0
2016-03-23 13:05:00,13.2,13.2,13.15,13.15,19142.0,10.8512,10.8512,10.8101,10.8101,19142.0
2016-03-23 13:10:00,13.16,13.18,13.15,13.17,13006.0,10.8184,10.8348,10.8101,10.8266,13006.0
2016-03-23 13:15:00,13.17,13.24,13.16,13.22,68899.0,10.8266,10.8841,10.8184,10.8677,68899.0
2016-03-23 13:20:00,13.23,13.25,13.21,13.25,26435.0,10.8759,10.8923,10.8595,10.8923,26435.0
2016-03-23 13:25:00,13.24,13.24,13.19,13.2,23044.0,10.8841,10.8841,10.843,10.8512,23044.0
2016-03-23 13:30:00,13.2,13.2,13.1,13.12,38445.0,10.8512,10.8512,10.769,10.7855,38445.0
2016-03-23 13:35:00,13.12,13.12,13.06,13.09,44170.0,10.7855,10.7855,10.7362,10.7608,44170.0
2016-03-23 13:40:00,13.09,13.1,13.05,13.06,19931.0,10.7608,10.769,10.7279,10.7362,19931.0
2016-03-23 13:45:00,13.05,13.06,13.04,13.05,14298.0,10.7279,10.7362,10.7197,10.7279,14298.0
2016-03-23 13:50:00,13.04,13.14,13.04,13.12,37486.0,10.7197,10.8019,10.7197,10.7855,37486.0
2016-03-23 13:55:00,13.11,13.12,13.1,13.12,49605.0,10.7773,10.7855,10.769,10.7855,49605.0
2016-03-23 14:00:00,13.12,13.12,13.09,13.12,12271.0,10.7855,10.7855,10.7608,10.7855,12271.0
2016-03-23 14:05:00,13.11,13.12,13.06,13.1,32429.0,10.7773,10.7855,10.7362,10.769,32429.0
2016-03-23 14:10:00,13.1,13.17,13.09,13.16,39254.0,10.769,10.8266,10.7608,10.8184,39254.0
2016-03-23 14:15:00,13.15,13.16,13.11,13.11,18539.0,10.8101,10.8184,10.7773,10.7773,18539.0
2016-03-23 14:20:00,13.11,13.13,13.09,13.09,31794.0,10.7773,10.7937,10.7608,10.7608,31794.0
2016-03-23 14:25:00,13.09,13.1,13.04,13.07,48726.0,10.7608,10.769,10.7197,10.7444,48726.0
2016-03-23 14:30:00,13.08,13.13,13.07,13.1,24240.0,10.7526,10.7937,10.7444,10.769,24240.0
2016-03-23 14:35:00,13.1,13.1,13.06,13.07,48208.0,10.769,10.769,10.7362,10.7444,48208.0
2016-03-23 14:40:00,13.06,13.09,13.05,13.07,27436.0,10.7362,10.7608,10.7279,10.7444,27436.0
2016-03-23 14:45:00,13.08,13.09,13.05,13.05,44636.0,10.7526,10.7608,10.7279,10.7279,44636.0
2016-03-23 14:50:00,13.06,13.06,13.03,13.04,33108.0,10.7362,10.7362,10.7115,10.7197,33108.0
2016-03-23 14:55:00,13.05,13.06,13.02,13.02,23594.0,10.7279,10.7362,10.7033,10.7033,23594.0
2016-03-23 15:00:00,13.02,13.05,13.01,13.01,33603.0,10.7033,10.7279,10.695,10.695,33603.0
2016-03-23 15:05:00,13.01,13.04,13.01,13.04,33858.0,10.695,10.7197,10.695,10.7197,33858.0
2016-03-23 15:10:00,13.03,13.04,13.02,13.04,29728.0,10.7115,10.7197,10.7033,10.7197,29728.0
2016-03-23 15:15:00,13.04,13.09,13.03,13.08,41378.0,10.7197,10.7608,10.7115,10.7526,41378.0
2016-03-23 15:20:00,13.08,13.09,13.07,13.08,27952.0,10.7526,10.7608,10.7444,10.7526,27952.0
2016-03-23 15:25:00,13.08,13.09,13.03,13.04,69731.0,10.7526,10.7608,10.7115,10.7197,69731.0
2016-03-23 15:30:00,13.05,13.07,13.03,13.07,81526.0,10.7279,10.7444,10.7115,10.7444,81526.0
2016-03-23 15:35:00,13.07,13.08,13.06,13.07,37319.0,10.7444,10.7526,10.7362,10.7444,37319.0
2016-03-23 15:40:00,13.07,13.08,13.06,13.06,65109.0,10.7444,10.7526,10.7362,10.7362,65109.0
2016-03-23 15:45:00,13.06,13.06,13.01,13.02,134325.0,10.7362,10.7362,10.695,10.7033,134325.0
2016-03-23 15:50:00,13.02,13.03,13.0,13.01,134210.0,10.7033,10.7115,10.6868,10.695,134210.0
2016-03-23 15:55:00,13.02,13.02,12.98,12.99,267689.0,10.7033,10.7033,10.6704,10.6786,267689.0
2016-03-24 09:30:00,12.86,12.86,12.46,12.47,150629.0,10.5717,10.5717,10.2429,10.2511,150629.0
2016-03-24 09:35:00,12.47,12.71,12.46,12.63,192723.0,10.2511,10.4484,10.2429,10.3827,192723.0
2016-03-24 09:40:00,12.63,12.7,12.58,12.63,228316.0,10.3827,10.4402,10.3416,10.3827,228316.0
2016-03-24 09:45:00,12.62,12.65,12.57,12.59,92407.0,10.3744,10.3991,10.3333,10.3498,92407.0
2016-03-24 09:50:00,12.59,12.62,12.55,12.56,68218.0,10.3498,10.3744,10.3169,10.3251,68218.0
2016-03-24 09:55:00,12.56,12.56,12.51,12.55,135171.0,10.3251,10.3251,10.284,10.3169,135171.0
2016-03-24 10:00:00,12.54,12.56,12.45,12.46,107960.0,10.3087,10.3251,10.2347,10.2429,107960.0
2016-03-24 10:05:00,12.45,12.46,12.4,12.41,91418.0,10.2347,10.2429,10.1936,10.2018,91418.0
2016-03-24 10:10:00,12.42,12.42,12.36,12.38,65538.0,10.21,10.21,10.1607,10.1771,65538.0
2016-03-24 10:15:00,12.38,12.4,12.35,12.36,65092.0,10.1771,10.1936,10.1525,10.1607,65092.0
2016-03-24 10:20:00,12.37,12.44,12.36,12.44,68596.0,10.1689,10.2265,10.1607,10.2265,68596.0
2016-03-24 10:25:00,12.44,12.54,12.43,12.53,121423.0,10.2265,10.3087,10.2183,10.3005,121423.0
2016-03-24 10:30:00,12.53,12.67,12.52,12.58,113011.0,10.3005,10.4155,10.2922,10.3416,113011.0
2016-03-24 10:35:00,12.57,12.58,12.5,12.52,53717.0,10.3333,10.3416,10.2758,10.2922,53717.0
2016-03-24 10:40:00,12.52,12.64,12.51,12.57,68094.0,10.2922,10.3909,10.284,10.3333,68094.0
2016-03-24 10:45:00,12.57,12.58,12.54,12.58,73498.0,10.3333,10.3416,10.3087,10.3416,73498.0
2016-03-24 10:50:00,12.58,12.6,12.57,12.58,61860.0,10.3416,10.358,10.3333,10.3416,61860.0
2016-03-24 10:55:00,12.57,12.6,12.56,12.58,63231.0,10.3333,10.358,10.3251,10.3416,63231.0
2016-03-24 11:00:00,12.58,12.61,12.56,12.59,100029.0,10.3416,10.3662,10.3251,10.3498,100029.0
2016-03-24 11:05:00,12.59,12.7,12.58,12.7,126338.0,10.3498,10.4402,10.3416,10.4402,126338.0
2016-03-24 11:10:00,12.7,12.76,12.68,12.7,56155.0,10.4402,10.4895,10.4238,10.4402,56155.0
2016-03-24 11:15:00,12.7,12.7,12.66,12.68,78108.0,10.4402,10.4402,10.4073,10.4238,78108.0
2016-03-24 11:20:00,12.69,12.69,12.62,12.62,39744.0,10.432,10.432,10.3744,10.3744,39744.0
2016-03-24 11:25:00,12.63,12.63,12.56,12.58,51153.0,10.3827,10.3827,10.3251,10.3416,51153.0
2016-03-24 11:30:00,12.58,12.63,12.57,12.58,49500.0,10.3416,10.3827,10.3333,10.3416,49500.0
2016-03-24 11:35:00,12.58,12.66,12.58,12.65,69727.0,10.3416,10.4073,10.3416,10.3991,69727.0
2016-03-24 11:40:00,12.65,12.67,12.63,12.67,64735.0,10.3991,10.4155,10.3827,10.4155,64735.0
2016-03-24 11:45:00,12.66,12.74,12.64,12.72,44475.0,10.4073,10.4731,10.3909,10.4566,44475.0
2016-03-24 11:50:00,12.73,12.82,12.73,12.8,110419.0,10.4649,10.5389,10.4649,10.5224,110419.0
2016-03-24 11:55:00,12.81,12.92,12.79,12.92,42194.0,10.5306,10.6211,10.5142,10.6211,42194.0
2016-03-24 12:00:00,12.91,12.94,12.9,12.92,40183.0,10.6128,10.6375,10.6046,10.6211,40183.0
2016-03-24 12:05:00,12.92,12.99,12.92,12.96,48955.0,10.6211,10.6786,10.6211,10.6539,48955.0
2016-03-24 12:10:00,12.96,12.96,12.92,12.95,27497.0,10.6539,10.6539,10.6211,10.6457,27497.0
2016-03-24 12:15:00,12.95,13.02,12.94,13.02,118653.0,10.6457,10.7033,10.6375,10.7033,118653.0
2016-03-24 12:20:00,13.02,13.06,13.02,13.04,48499.0,10.7033,10.7362,10.7033,10.7197,48499.0
2016-03-24 12:25:00,13.04,13.1,13.01,13.08,45651.0,10.7197,10.769,10.695,10.7526,45651.0
2016-03-24 12:30:00,13.08,13.09,13.05,13.08,34307.0,10.7526,10.7608,10.7279,10.7526,34307.0
2016-03-24 12:35:00,13.08,13.09,13.03,13.04,38041.0,10.7526,10.7608,10.7115,10.7197,38041.0
2016-03-24 12:40:00,13.04,13.09,13.04,13.08,46055.0,10.7197,10.7608,10.7197,10.7526,46055.0
2016-03-24 12:45:00,13.09,13.1,13.06,13.08,38214.0,10.7608,10.769,10.7362,10.7526,38214.0
2016-03-24 12:50:00,13.08,13.08,13.04,13.04,29569.0,10.7526,10.7526,10.7197,10.7197,29569.0
2016-03-24 12:55:00,13.04,13.04,12.98,13.0,42818.0,10.7197,10.7197,10.6704,10.6868,42818.0
2016-03-24 13:00:00,12.99,13.0,12.98,12.99,33227.0,10.6786,10.6868,10.6704,10.6786,33227.0
2016-03-24 13:05:00,12.98,13.0,12.98,13.0,41289.0,10.6704,10.6868,10.6704,10.6868,41289.0
2016-03-24 13:10:00,13.0,13.0,12.95,12.95,48158.0,10.6868,10.6868,10.6457,10.6457,48158.0
2016-03-24 13:15:00,12.95,13.04,12.94,13.04,40178.0,10.6457,10.7197,10.6375,10.7197,40178.0
2016-03-24 13:20:00,13.04,13.04,12.97,12.99,34312.0,10.7197,10.7197,10.6622,10.6786,34312.0
2016-03-24 13:25:00,12.99,13.04,12.97,13.01,29480.0,10.6786,10.7197,10.6622,10.695,29480.0
2016-03-24 13:30:00,13.01,13.05,12.97,12.98,42310.0,10.695,10.7279,10.6622,10.6704,42310.0
2016-03-24 13:35:00,12.97,12.98,12.94,12.96,21135.0,10.6622,10.6704,10.6375,10.6539,21135.0
2016-03-24 13:40:00,12.96,12.98,12.95,12.95,21404.0,10.6539,10.6704,10.6457,10.6457,21404.0
2016-03-24 13:45:00,12.95,12.97,12.94,12.95,30103.0,10.6457,10.6622,10.6375,10.6457,30103.0
2016-03-24 13:50:00,12.95,12.96,12.95,12.95,14928.0,10.6457,10.6539,10.6457,10.6457,14928.0
2016-03-24 13:55:00,12.95,12.96,12.93,12.94,39768.0,10.6457,10.6539,10.6293,10.6375,39768.0
2016-03-24 14:00:00,12.94,12.96,12.91,12.91,31303.0,10.6375,10.6539,10.6128,10.6128,31303.0
2016-03-24 14:05:00,12.91,12.91,12.89,12.9,20903.0,10.6128,10.6128,10.5964,10.6046,20903.0
2016-03-24 14:10:00,12.9,12.93,12.89,12.89,58537.0,10.6046,10.6293,10.5964,10.5964,58537.0
2016-03-24 14:15:00,12.9,12.92,12.89,12.91,21989.0,10.6046,10.6211,10.5964,10.6128,21989.0
2016-03-24 14:20:00,12.91,12.92,12.88,12.88,20812.0,10.6128,10.6211,10.5882,10.5882,20812.0
2016-03-24 14:25:00,12.88,12.9,12.87,12.88,40394.0,10.5882,10.6046,10.58,10.5882,40394.0
2016-03-24 14:30:00,12.88,12.9,12.88,12.88,18181.0,10.5882,10.6046,10.5882,10.5882,18181.0
2016-03-24 14:35:00,12.88,12.91,12.88,12.9,103845.0,10.5882,10.6128,10.5882,10.6046,103845.0
2016-03-24 14:40:00,12.89,12.91,12.86,12.88,58478.0,10.5964,10.6128,10.5717,10.5882,58478.0
2016-03-24 14:45:00,12.88,12.9,12.87,12.89,50416.0,10.5882,10.6046,10.58,10.5964,50416.0
2016-03-24 14:50:00,12.9,12.95,12.89,12.94,45402.0,10.6046,10.6457,10.5964,10.6375,45402.0
2016-03-24 14:55:00,12.94,13.0,12.93,13.0,63664.0,10.6375,10.6868,10.6293,10.6868,63664.0
2016-03-24 15:00:00,13.0,13.04,12.99,13.03,66848.0,10.6868,10.7197,10.6786,10.7115,66848.0
2016-03-24 15:05:00,13.04,13.05,13.02,13.05,55858.0,10.7197,10.7279,10.7033,10.7279,55858.0
2016-03-24 15:10:00,13.05,13.1,13.05,13.09,31733.0,10.7279,10.769,10.7279,10.7608,31733.0
2016-03-24 15:15:00,13.1,13.1,13.05,13.06,50360.0,10.769,10.769,10.7279,10.7362,50360.0
2016-03-24 15:20:00,13.06,13.07,13.05,13.07,45432.0,10.7362,10.7444,10.7279,10.7444,45432.0
2016-03-24 15:25:00,13.08,13.09,13.07,13.08,23861.0,10.7526,10.7608,10.7444,10.7526,23861.0
2016-03-24 15:30:00,13.08,13.08,13.04,13.04,48293.0,10.7526,10.7526,10.7197,10.7197,48293.0
2016-03-24 15:35:00,13.05,13.06,13.03,13.06,54474.0,10.7279,10.7362,10.7115,10.7362,54474.0
2016-03-24 15:40:00,13.05,13.1,13.05,13.1,62653.0,10.7279,10.769,10.7279,10.769,62653.0
2016-03-24 15:45:00,13.1,13.17,13.1,13.17,218072.0,10.769,10.8266,10.769,10.8266,218072.0
2016-03-24 15:50:00,13.16,13.18,13.15,13.15,158086.0,10.8184,10.8348,10.8101,10.8101,158086.0
2016-03-24 15:55:00,13.16,13.16,13.13,13.14,251525.0,10.8184,10.8184,10.7937,10.8019,251525.0
2016-03-28 09:30:00,13.2,13.25,13.12,13.19,42539.0,10.8512,10.8923,10.7855,10.843,42539.0
2016-03-28 09:35:00,13.17,13.17,12.91,12.98,29468.0,10.8266,10.8266,10.6128,10.6704,29468.0
2016-03-28 09:40:00,12.98,13.02,12.93,12.96,10225.0,10.6704,10.7033,10.6293,10.6539,10225.0
2016-03-28 09:45:00,12.97,13.01,12.9,12.91,23009.0,10.6622,10.695,10.6046,10.6128,23009.0
2016-03-28 09:50:00,12.91,12.95,12.87,12.88,12051.0,10.6128,10.6457,10.58,10.5882,12051.0
2016-03-28 09:55:00,12.88,12.97,12.88,12.93,18886.0,10.5882,10.6622,10.5882,10.6293,18886.0
2016-03-28 10:00:00,12.93,12.93,12.82,12.82,64230.0,10.6293,10.6293,10.5389,10.5389,64230.0
2016-03-28 10:05:00,12.83,12.96,12.82,12.92,29351.0,10.5471,10.6539,10.5389,10.6211,29351.0
2016-03-28 10:10:00,12.92,13.0,12.92,12.96,22498.0,10.6211,10.6868,10.6211,10.6539,22498.0
2016-03-28 10:15:00,12.97,12.98,12.93,12.96,20624.0,10.6622,10.6704,10.6293,10.6539,20624.0
2016-03-28 10:20:00,12.96,12.96,12.87,12.94,21400.0,10.6539,10.6539,10.58,10.6375,21400.0
2016-03-28 10:25:00,12.94,12.95,12.9,12.92,25861.0,10.6375,10.6457,10.6046,10.6211,25861.0
2016-03-28 10:30:00,12.92,12.93,12.81,12.83,32738.0,10.6211,10.6293,10.5306,10.5471,32738.0
2016-03-28 10:35:00,12.84,12.84,12.78,12.8,19527.0,10.5553,10.5553,10.506,10.5224,19527.0
2016-03-28 10:40:00,12.8,12.84,12.8,12.82,20465.0,10.5224,10.5553,10.5224,10.5389,20465.0
2016-03-28 10:45:00,12.82,12.85,12.81,12.85,36976.0,10.5389,10.5635,10.5306,10.5635,36976.0
2016-03-28 10:50:00,12.85,12.91,12.83,12.91,38317.0,10.5635,10.6128,10.5471,10.6128,38317.0
2016-03-28 10:55:00,12.91,12.95,12.89,12.94,13351.0,10.6128,10.6457,10.5964,10.6375,13351.0
2016-03-28 11:00:00,12.95,12.96,12.85,12.86,24112.0,10.6457,10.6539,10.5635,10.5717,24112.0
2016-03-28 11:05:00,12.87,12.93,12.87,12.87,16243.0,10.58,10.6293,10.58,10.58,16243.0
2016-03-28 11:10:00,12.87,12.87,12.83,12.83,9082.0,10.58,10.58,10.5471,10.5471,9082.0
2016-03-28 11:15:00,12.84,12.84,12.79,12.8,9650.0,10.5553,10.5553,10.5142,10.5224,9650.0
2016-03-28 11:20:00,12.8,12.83,12.79,12.82,14202.0,10.5224,10.5471,10.5142,10.5389,14202.0
2016-03-28 11:25:00,12.83,12.83,12.78,12.78,15289.0,10.5471,10.5471,10.506,10.506,15289.0
2016-03-28 11:30:00,12.79,12.8,12.74,12.75,26925.0,10.5142,10.5224,10.4731,10.4813,26925.0
2016-03-28 11:35:00,12.74,12.75,12.73,12.73,20449.0,10.4731,10.4813,10.4649,10.4649,20449.0
2016-03-28 11:40:00,12.73,12.75,12.71,12.72,13661.0,10.4649,10.4813,10.4484,10.4566,13661.0
2016-03-28 11:45:00,12.73,12.74,12.72,12.72,24083.0,10.4649,10.4731,10.4566,10.4566,24083.0
2016-03-28 11:50:00,12.71,12.72,12.68,12.69,20816.0,10.4484,10.4566,10.4238,10.432,20816.0
2016-03-28 11:55:00,12.7,12.71,12.67,12.7,15273.0,10.4402,10.4484,10.4155,10.4402,15273.0
2016-03-28 12:00:00,12.7,12.71,12.69,12.71,15678.0,10.4402,10.4484,10.432,10.4484,15678.0
2016-03-28 12:05:00,12.71,12.71,12.67,12.68,17867.0,10.4484,10.4484,10.4155,10.4238,17867.0
2016-03-28 12:10:00,12.69,12.7,12.67,12.68,6890.0,10.432,10.4402,10.4155,10.4238,6890.0
2016-03-28 12:15:00,12.67,12.71,12.66,12.71,10330.0,10.4155,10.4484,10.4073,10.4484,10330.0
2016-03-28 12:20:00,12.71,12.75,12.7,12.73,44334.0,10.4484,10.4813,10.4402,10.4649,44334.0
2016-03-28 12:25:00,12.72,12.74,12.71,12.71,25798.0,10.4566,10.4731,10.4484,10.4484,25798.0
2016-03-28 12:30:00,12.71,12.73,12.7,12.72,14168.0,10.4484,10.4649,10.4402,10.4566,14168.0
2016-03-28 12:35:00,12.73,12.75,12.72,12.74,24201.0,10.4649,10.4813,10.4566,10.4731,24201.0
2016-03-28 12:40:00,12.74,12.76,12.74,12.75,11247.0,10.4731,10.4895,10.4731,10.4813,11247.0
2016-03-28 12:45:00,12.75,12.77,12.74,12.77,22123.0,10.4813,10.4978,10.4731,10.4978,22123.0
2016-03-28 12:50:00,12.77,12.86,12.77,12.86,23309.0,10.4978,10.5717,10.4978,10.5717,23309.0
2016-03-28 12:55:00,12.85,12.86,12.84,12.85,22318.0,10.5635,10.5717,10.5553,10.5635,22318.0
2016-03-28 13:00:00,12.84,12.9,12.84,12.87,57590.0,10.5553,10.6046,10.5553,10.58,57590.0
2016-03-28 13:05:00,12.87,12.88,12.83,12.85,27292.0,10.58,10.5882,10.5471,10.5635,27292.0
2016-03-28 13:10:00,12.86,12.86,12.82,12.82,14356.0,10.5717,10.5717,10.5389,10.5389,14356.0
2016-03-28 13:15:00,12.82,12.87,12.82,12.86,47892.0,10.5389,10.58,10.5389,10.5717,47892.0
2016-03-28 13:20:00,12.86,12.9,12.83,12.87,129390.0,10.5717,10.6046,10.5471,10.58,129390.0
2016-03-28 13:25:00,12.88,12.89,12.86,12.86,42846.0,10.5882,10.5964,10.5717,10.5717,42846.0
2016-03-28 13:30:00,12.86,12.87,12.83,12.83,43737.0,10.5717,10.58,10.5471,10.5471,43737.0
2016-03-28 13:35:00,12.84,12.87,12.83,12.87,32247.0,10.5553,10.58,10.5471,10.58,32247.0
2016-03-28 13:40:00,12.88,12.88,12.85,12.87,30788.0,10.5882,10.5882,10.5635,10.58,30788.0
2016-03-28 13:45:00,12.87,12.87,12.85,12.85,15180.0,10.58,10.58,10.5635,10.5635,15180.0
2016-03-28 13:50:00,12.85,12.86,12.84,12.86,19240.0,10.5635,10.5717,10.5553,10.5717,19240.0
2016-03-28 13:55:00,12.85,12.86,12.84,12.85,4500.0,10.5635,10.5717,10.5553,10.5635,4500.0
2016-03-28 14:00:00,12.85,12.86,12.84,12.86,16334.0,10.5635,10.5717,10.5553,10.5717,16334.0
2016-03-28 14:05:00,12.85,12.86,12.84,12.85,17342.0,10.5635,10.5717,10.5553,10.5635,17342.0
2016-03-28 14:10:00,12.85,12.85,12.82,12.85,16652.0,10.5635,10.5635,10.5389,10.5635,16652.0
2016-03-28 14:15:00,12.85,12.86,12.84,12.85,23765.0,10.5635,10.5717,10.5553,10.5635,23765.0
2016-03-28 14:20:00,12.85,12.86,12.84,12.86,27877.0,10.5635,10.5717,10.5553,10.5717,27877.0
2016-03-28 14:25:00,12.86,12.87,12.83,12.87,48130.0,10.5717,10.58,10.5471,10.58,48130.0
2016-03-28 14:30:00,12.86,12.88,12.85,12.88,111876.0,10.5717,10.5882,10.5635,10.5882,111876.0
2016-03-28 14:35:00,12.88,12.94,12.87,12.93,49592.0,10.5882,10.6375,10.58,10.6293,49592.0
2016-03-28 14:40:00,12.93,12.94,12.9,12.94,56714.0,10.6293,10.6375,10.6046,10.6375,56714.0
2016-03-28 14:45:00,12.93,12.95,12.92,12.95,24254.0,10.6293,10.6457,10.6211,10.6457,24254.0
2016-03-28 14:50:00,12.95,12.99,12.94,12.98,34307.0,10.6457,10.6786,10.6375,10.6704,34307.0
2016-03-28 14:55:00,12.98,13.04,12.96,13.04,38037.0,10.6704,10.7197,10.6539,10.7197,38037.0
2016-03-28 15:00:00,13.04,13.08,13.02,13.05,83958.0,10.7197,10.7526,10.7033,10.7279,83958.0
2016-03-28 15:05:00,13.04,13.05,13.01,13.03,29743.0,10.7197,10.7279,10.695,10.7115,29743.0
2016-03-28 15:10:00,13.03,13.03,13.02,13.03,16555.0,10.7115,10.7115,10.7033,10.7115,16555.0
2016-03-28 15:15:00,13.03,13.04,12.99,13.01,51973.0,10.7115,10.7197,10.6786,10.695,51973.0
2016-03-28 15:20:00,13.0,13.02,12.99,13.0,59215.0,10.6868,10.7033,10.6786,10.6868,59215.0
2016-03-28 15:25:00,13.01,13.01,12.98,13.01,65300.0,10.695,10.695,10.6704,10.695,65300.0
2016-03-28 15:30:00,13.01,13.02,12.98,12.99,105234.0,10.695,10.7033,10.6704,10.6786,105234.0
2016-03-28 15:35:00,12.99,13.0,12.95,12.96,73568.0,10.6786,10.6868,10.6457,10.6539,73568.0
2016-03-28 15:40:00,12.96,12.99,12.95,12.96,49997.0,10.6539,10.6786,10.6457,10.6539,49997.0
2016-03-28 15:45:00,12.96,12.97,12.91,12.95,81293.0,10.6539,10.6622,10.6128,10.6457,81293.0
2016-03-28 15:50:00,12.95,12.95,12.9,12.91,95331.0,10.6457,10.6457,10.6046,10.6128,95331.0
2016-03-28 15:55:00,12.91,12.91,12.89,12.89,195594.0,10.6128,10.6128,10.5964,10.5964,195594.0
2016-03-29 09:30:00,12.78,12.78,12.36,12.37,89894.0,10.506,10.506,10.1607,10.1689,89894.0
2016-03-29 09:35:00,12.38,12.38,12.26,12.28,80772.0,10.1771,10.1771,10.0785,10.0949,80772.0
2016-03-29 09:40:00,12.28,12.31,12.21,12.31,55147.0,10.0949,10.1196,10.0374,10.1196,55147.0
2016-03-29 09:45:00,12.3,12.31,12.24,12.3,92701.0,10.1114,10.1196,10.0621,10.1114,92701.0
2016-03-29 09:50:00,12.3,12.38,12.29,12.35,68378.0,10.1114,10.1771,10.1032,10.1525,68378.0
2016-03-29 09:55:00,12.35,12.36,12.26,12.26,142966.0,10.1525,10.1607,10.0785,10.0785,142966.0
2016-03-29 10:00:00,12.27,12.35,12.26,12.34,83755.0,10.0867,10.1525,10.0785,10.1443,83755.0
2016-03-29 10:05:00,12.34,12.38,12.29,12.29,54870.0,10.1443,10.1771,10.1032,10.1032,54870.0
2016-03-29 10:10:00,12.3,12.32,12.16,12.18,49031.0,10.1114,10.1278,9.9963,10.0127,49031.0
2016-03-29 10:15:00,12.17,12.21,12.15,12.16,59539.0,10.0045,10.0374,9.9881,9.9963,59539.0
2016-03-29 10:20:00,12.15,12.17,12.09,12.13,94083.0,9.9881,10.0045,9.9387,9.9716,94083.0
2016-03-29 10:25:00,12.13,12.19,12.11,12.18,57405.0,9.9716,10.021,9.9552,10.0127,57405.0
2016-03-29 10:30:00,12.17,12.21,12.15,12.15,43064.0,10.0045,10.0374,9.9881,9.9881,43064.0
2016-03-29 10:35:00,12.16,12.23,12.15,12.22,31872.0,9.9963,10.0538,9.9881,10.0456,31872.0
2016-03-29 10:40:00,12.22,12.22,12.16,12.17,32252.0,10.0456,10.0456,9.9963,10.0045,32252.0
2016-03-29 10:45:00,12.17,12.21,12.16,12.2,32656.0,10.0045,10.0374,9.9963,10.0292,32656.0
2016-03-29 10:50:00,12.21,12.28,12.21,12.28,84239.0,10.0374,10.0949,10.0374,10.0949,84239.0
2016-03-29 10:55:00,12.28,12.41,12.27,12.41,88584.0,10.0949,10.2018,10.0867,10.2018,88584.0
2016-03-29 11:00:00,12.41,12.45,12.32,12.32,96849.0,10.2018,10.2347,10.1278,10.1278,96849.0
2016-03-29 11:05:00,12.33,12.43,12.33,12.37,48923.0,10.136,10.2183,10.136,10.1689,48923.0
2016-03-29 11:10:00,12.36,12.39,12.34,12.37,35535.0,10.1607,10.1854,10.1443,10.1689,35535.0
2016-03-29 11:15:00,12.37,12.42,12.34,12.42,45749.0,10.1689,10.21,10.1443,10.21,45749.0
2016-03-29 11:20:00,12.42,12.42,12.36,12.38,28770.0,10.21,10.21,10.1607,10.1771,28770.0
2016-03-29 11:25:00,12.38,12.44,12.37,12.39,23072.0,10.1771,10.2265,10.1689,10.1854,23072.0
2016-03-29 11:30:00,12.39,12.43,12.38,12.43,31292.0,10.1854,10.2183,10.1771,10.2183,31292.0
2016-03-29 11:35:00,12.42,12.49,12.41,12.45,112402.0,10.21,10.2676,10.2018,10.2347,112402.0
2016-03-29 11:40:00,12.46,12.5,12.44,12.46,54929.0,10.2429,10.2758,10.2265,10.2429,54929.0
2016-03-29 11:45:00,12.46,12.55,12.45,12.51,50187.0,10.2429,10.3169,10.2347,10.284,50187.0
2016-03-29 11:50:00,12.52,12.53,12.5,12.52,80574.0,10.2922,10.3005,10.2758,10.2922,80574.0
2016-03-29 11:55:00,12.52,12.52,12.48,12.5,61466.0,10.2922,10.2922,10.2594,10.2758,61466.0
2016-03-29 12:00:00,12.49,12.51,12.48,12.49,41215.0,10.2676,10.284,10.2594,10.2676,41215.0
2016-03-29 12:05:00,12.49,12.5,12.46,12.46,24082.0,10.2676,10.2758,10.2429,10.2429,24082.0
2016-03-29 12:10:00,12.46,12.55,12.45,12.54,72372.0,10.2429,10.3169,10.2347,10.3087,72372.0
2016-03-29 12:15:00,12.55,12.56,12.53,12.54,19949.0,10.3169,10.3251,10.3005,10.3087,19949.0
2016-03-29 12:20:00,12.53,12.68,12.53,12.63,70604.0,10.3005,10.4238,10.3005,10.3827,70604.0
2016-03-29 12:25:00,12.63,12.63,12.58,12.63,49965.0,10.3827,10.3827,10.3416,10.3827,49965.0
2016-03-29 12:30:00,12.63,12.68,12.63,12.65,58429.0,10.3827,10.4238,10.3827,10.3991,58429.0
2016-03-29 12:35:00,12.64,12.75,12.64,12.74,67968.0,10.3909,10.4813,10.3909,10.4731,67968.0
2016-03-29 12:40:00,12.74,12.78,12.73,12.77,45091.0,10.4731,10.506,10.4649,10.4978,45091.0
2016-03-29 12:45:00,12.78,12.82,12.77,12.82,28224.0,10.506,10.5389,10.4978,10.5389,28224.0
2016-03-29 12:50:00,12.82,12.83,12.79,12.8,54914.0,10.5389,10.5471,10.5142,10.5224,54914.0
2016-03-29 12:55:00,12.81,12.81,12.77,12.78,69912.0,10.5306,10.5306,10.4978,10.506,69912.0
2016-03-29 13:00:00,12.78,12.82,12.77,12.8,77093.0,10.506,10.5389,10.4978,10.5224,77093.0
2016-03-29 13:05:00,12.8,12.81,12.78,12.81,70638.0,10.5224,10.5306,10.506,10.5306,70638.0
2016-03-29 13:10:00,12.82,12.85,12.81,12.83,52073.0,10.5389,10.5635,10.5306,10.5471,52073.0
2016-03-29 13:15:00,12.84,12.85,12.83,12.85,17112.0,10.5553,10.5635,10.5471,10.5635,17112.0
2016-03-29 13:20:00,12.85,12.85,12.8,12.82,64527.0,10.5635,10.5635,10.5224,10.5389,64527.0
2016-03-29 13:25:00,12.82,12.9,12.81,12.9,41668.0,10.5389,10.6046,10.5306,10.6046,41668.0
2016-03-29 13:30:00,12.9,12.9,12.87,12.88,28923.0,10.6046,10.6046,10.58,10.5882,28923.0
2016-03-29 13:35:00,12.87,12.94,12.87,12.92,59221.0,10.58,10.6375,10.58,10.6211,59221.0
2016-03-29 13:40:00,12.93,12.94,12.92,12.93,29166.0,10.6293,10.6375,10.6211,10.6293,29166.0
2016-03-29 13:45:00,12.93,12.98,12.93,12.96,53532.0,10.6293,10.6704,10.6293,10.6539,53532.0
2016-03-29 13:50:00,12.97,12.98,12.95,12.98,39917.0,10.6622,10.6704,10.6457,10.6704,39917.0
2016-03-29 13:55:00,12.98,13.01,12.97,13.0,41784.0,10.6704,10.695,10.6622,10.6868,41784.0
2016-03-29 14:00:00,13.0,13.09,13.0,13.08,75490.0,10.6868,10.7608,10.6868,10.7526,75490.0
2016-03-29 14:05:00,13.08,13.11,13.08,13.11,64314.0,10.7526,10.7773,10.7526,10.7773,64314.0
2016-03-29 14:10:00,13.11,13.11,13.08,13.1,130903.0,10.7773,10.7773,10.7526,10.769,130903.0
2016-03-29 14:15:00,13.09,13.12,13.04,13.05,135258.0,10.7608,10.7855,10.7197,10.7279,135258.0
2016-03-29 14:20:00,13.04,13.05,13.02,13.04,133587.0,10.7197,10.7279,10.7033,10.7197,133587.0
2016-03-29 14:25:00,13.05,13.05,13.02,13.05,80267.0,10.7279,10.7279,10.7033,10.7279,80267.0
2016-03-29 14:30:00,13.05,13.12,13.05,13.11,68526.0,10.7279,10.7855,10.7279,10.7773,68526.0
2016-03-29 14:35:00,13.11,13.12,13.09,13.1,29743.0,10.7773,10.7855,10.7608,10.769,29743.0
2016-03-29 14:40:00,13.1,13.13,13.09,13.12,120348.0,10.769,10.7937,10.7608,10.7855,120348.0
2016-03-29 14:45:00,13.11,13.21,13.1,13.21,53340.0,10.7773,10.8595,10.769,10.8595,53340.0
2016-03-29 14:50:00,13.21,13.22,13.17,13.18,48989.0,10.8595,10.8677,10.8266,10.8348,48989.0
2016-03-29 14:55:00,13.18,13.18,13.14,13.14,55954.0,10.8348,10.8348,10.8019,10.8019,55954.0
2016-03-29 15:00:00,13.14,13.15,13.13,13.15,51718.0,10.8019,10.8101,10.7937,10.8101,51718.0
2016-03-29 15:05:00,13.15,13.15,13.12,13.15,73061.0,10.8101,10.8101,10.7855,10.8101,73061.0
2016-03-29 15:10:00,13.15,13.15,13.14,13.15,59693.0,10.8101,10.8101,10.8019,10.8101,59693.0
2016-03-29 15:15:00,13.15,13.2,13.15,13.18,182927.0,10.8101,10.8512,10.8101,10.8348,182927.0
2016-03-29 15:20:00,13.18,13.23,13.18,13.23,68274.0,10.8348,10.8759,10.8348,10.8759,68274.0
2016-03-29 15:25:00,13.23,13.23,13.2,13.21,47543.0,10.8759,10.8759,10.8512,10.8595,47543.0
2016-03-29 15:30:00,13.21,13.22,13.19,13.21,134082.0,10.8595,10.8677,10.843,10.8595,134082.0
2016-03-29 15:35:00,13.21,13.23,13.2,13.23,133436.0,10.8595,10.8759,10.8512,10.8759,133436.0
2016-03-29 15:40:00,13.23,13.23,13.17,13.17,244324.0,10.8759,10.8759,10.8266,10.8266,244324.0
2016-03-29 15:45:00,13.18,13.21,13.16,13.2,230300.0,10.8348,10.8595,10.8184,10.8512,230300.0
2016-03-29 15:50:00,13.21,13.21,13.16,13.2,529568.0,10.8595,10.8595,10.8184,10.8512,529568.0
2016-03-29 15:55:00,13.2,13.23,13.19,13.22,296418.0,10.8512,10.8759,10.843,10.8677,296418.0
2016-03-30 09:30:00,13.35,13.5,13.31,13.37,79183.0,10.9745,11.0979,10.9417,10.991,79183.0
2016-03-30 09:35:00,13.37,13.38,13.29,13.33,34314.0,10.991,10.9992,10.9252,10.9581,34314.0
2016-03-30 09:40:00,13.33,13.45,13.33,13.42,55303.0,10.9581,11.0568,10.9581,11.0321,55303.0
2016-03-30 09:45:00,13.42,13.51,13.4,13.48,37487.0,11.0321,11.1061,11.0157,11.0814,37487.0
2016-03-30 09:50:00,13.49,13.53,13.45,13.47,49040.0,11.0896,11.1225,11.0568,11.0732,49040.0
2016-03-30 09:55:00,13.46,13.55,13.45,13.53,35124.0,11.065,11.139,11.0568,11.1225,35124.0
2016-03-30 10:00:00,13.53,13.56,13.44,13.44,85018.0,11.1225,11.1472,11.0485,11.0485,85018.0
2016-03-30 10:05:00,13.44,13.52,13.44,13.49,83649.0,11.0485,11.1143,11.0485,11.0896,83649.0
2016-03-30 10:10:00,13.5,13.5,13.4,13.42,148992.0,11.0979,11.0979,11.0157,11.0321,148992.0
2016-03-30 10:15:00,13.41,13.45,13.4,13.4,50377.0,11.0239,11.0568,11.0157,11.0157,50377.0
2016-03-30 10:20:00,13.41,13.41,13.33,13.34,57208.0,11.0239,11.0239,10.9581,10.9663,57208.0
2016-03-30 10:25:00,13.35,13.41,13.31,13.37,139414.0,10.9745,11.0239,10.9417,10.991,139414.0
2016-03-30 10:30:00,13.36,13.48,13.36,13.47,47565.0,10.9828,11.0814,10.9828,11.0732,47565.0
2016-03-30 10:35:00,13.47,13.47,13.4,13.4,119034.0,11.0732,11.0732,11.0157,11.0157,119034.0
2016-03-30 10:40:00,13.4,13.5,13.4,13.46,38743.0,11.0157,11.0979,11.0157,11.065,38743.0
2016-03-30 10:45:00,13.47,13.5,13.4,13.43,33940.0,11.0732,11.0979,11.0157,11.0403,33940.0
2016-03-30 10:50:00,13.43,13.45,13.39,13.45,25097.0,11.0403,11.0568,11.0074,11.0568,25097.0
2016-03-30 10:55:00,13.44,13.49,13.42,13.49,49888.0,11.0485,11.0896,11.0321,11.0896,49888.0
2016-03-30 11:00:00,13.49,13.49,13.44,13.48,64691.0,11.0896,11.0896,11.0485,11.0814,64691.0
2016-03-30 11:05:00,13.49,13.49,13.45,13.47,57361.0,11.0896,11.0896,11.0568,11.0732,57361.0
2016-03-30 11:10:00,13.46,13.48,13.43,13.43,38911.0,11.065,11.0814,11.0403,11.0403,38911.0
2016-03-30 11:15:00,13.44,13.44,13.37,13.38,63575.0,11.0485,11.0485,10.991,10.9992,63575.0
2016-03-30 11:20:00,13.38,13.4,13.34,13.36,129071.0,10.9992,11.0157,10.9663,10.9828,129071.0
2016-03-30 11:25:00,13.35,13.39,13.35,13.37,48484.0,10.9745,11.0074,10.9745,10.991,48484.0
2016-03-30 11:30:00,13.37,13.41,13.37,13.4,43082.0,10.991,11.0239,10.991,11.0157,43082.0
2016-03-30 11:35:00,13.4,13.42,13.34,13.34,62731.0,11.0157,11.0321,10.9663,10.9663,62731.0
2016-03-30 11:40:00,13.34,13.38,13.33,13.37,61067.0,10.9663,10.9992,10.9581,10.991,61067.0
2016-03-30 11:45:00,13.38,13.42,13.36,13.42,33562.0,10.9992,11.0321,10.9828,11.0321,33562.0
2016-03-30 11:50:00,13.42,13.42,13.37,13.38,25572.0,11.0321,11.0321,10.991,10.9992,25572.0
2016-03-30 11:55:00,13.37,13.38,13.31,13.31,35309.0,10.991,10.9992,10.9417,10.9417,35309.0
2016-03-30 12:00:00,13.31,13.33,13.3,13.32,57661.0,10.9417,10.9581,10.9334,10.9499,57661.0
2016-03-30 12:05:00,13.31,13.32,13.27,13.28,45070.0,10.9417,10.9499,10.9088,10.917,45070.0
2016-03-30 12:10:00,13.27,13.29,13.23,13.29,38486.0,10.9088,10.9252,10.8759,10.9252,38486.0
2016-03-30 12:15:00,13.28,13.3,13.24,13.24,23905.0,10.917,10.9334,10.8841,10.8841,23905.0
2016-03-30 12:20:00,13.25,13.32,13.24,13.28,80743.0,10.8923,10.9499,10.8841,10.917,80743.0
2016-03-30 12:25:00,13.28,13.31,13.27,13.31,50191.0,10.917,10.9417,10.9088,10.9417,50191.0
2016-03-30 12:30:00,13.31,13.34,13.29,13.34,34946.0,10.9417,10.9663,10.9252,10.9663,34946.0
2016-03-30 12:35:00,13.34,13.34,13.3,13.31,33441.0,10.9663,10.9663,10.9334,10.9417,33441.0
2016-03-30 12:40:00,13.3,13.3,13.23,13.24,20461.0,10.9334,10.9334,10.8759,10.8841,20461.0
2016-03-30 12:45:00,13.24,13.25,13.2,13.21,22897.0,10.8841,10.8923,10.8512,10.8595,22897.0
2016-03-30 12:50:00,13.21,13.22,13.19,13.21,36456.0,10.8595,10.8677,10.843,10.8595,36456.0
2016-03-30 12:55:00,13.21,13.22,13.17,13.18,26034.0,10.8595,10.8677,10.8266,10.8348,26034.0
2016-03-30 13:00:00,13.17,13.18,13.12,13.12,27605.0,10.8266,10.8348,10.7855,10.7855,27605.0
2016-03-30 13:05:00,13.12,13.14,13.09,13.12,22146.0,10.7855,10.8019,10.7608,10.7855,22146.0
2016-03-30 13:10:00,13.12,13.12,13.05,13.05,28570.0,10.7855,10.7855,10.7279,10.7279,28570.0
2016-03-30 13:15:00,13.04,13.08,13.03,13.08,15672.0,10.7197,10.7526,10.7115,10.7526,15672.0
2016-03-30 13:20:00,13.08,13.09,13.05,13.06,15390.0,10.7526,10.7608,10.7279,10.7362,15390.0
2016-03-30 13:25:00,13.06,13.1,13.02,13.02,49230.0,10.7362,10.769,10.7033,10.7033,49230.0
2016-03-30 13:30:00,13.02,13.03,12.97,12.98,44639.0,10.7033,10.7115,10.6622,10.6704,44639.0
2016-03-30 13:35:00,12.98,12.99,12.96,12.99,33499.0,10.6704,10.6786,10.6539,10.6786,33499.0
2016-03-30 13:40:00,12.99,13.01,12.98,13.0,38521.0,10.6786,10.695,10.6704,10.6868,38521.0
2016-03-30 13:45:00,13.0,13.05,12.99,13.05,46020.0,10.6868,10.7279,10.6786,10.7279,46020.0
2016-03-30 13:50:00,13.05,13.05,13.01,13.02,36986.0,10.7279,10.7279,10.695,10.7033,36986.0
2016-03-30 13:55:00,13.02,13.02,12.98,12.99,44081.0,10.7033,10.7033,10.6704,10.6786,44081.0
2016-03-30 14:00:00,12.99,13.0,12.97,13.0,64863.0,10.6786,10.6868,10.6622,10.6868,64863.0
2016-03-30 14:05:00,12.99,13.07,12.98,13.05,48515.0,10.6786,10.7444,10.6704,10.7279,48515.0
2016-03-30 14:10:00,13.05,13.07,13.03,13.03,58627.0,10.7279,10.7444,10.7115,10.7115,58627.0
2016-03-30 14:15:00,13.04,13.04,12.99,13.02,62887.0,10.7197,10.7197,10.6786,10.7033,62887.0
2016-03-30 14:20:00,13.02,13.05,13.02,13.05,86626.0,10.7033,10.7279,10.7033,10.7279,86626.0
2016-03-30 14:25:00,13.05,13.05,13.04,13.04,63339.0,10.7279,10.7279,10.7197,10.7197,63339.0
2016-03-30 14:30:00,13.04,13.13,13.04,13.13,100895.0,10.7197,10.7937,10.7197,10.7937,100895.0
2016-03-30 14:35:00,13.13,13.15,13.12,13.15,65618.0,10.7937,10.8101,10.7855,10.8101,65618.0
2016-03-30 14:40:00,13.15,13.16,13.12,13.14,56369.0,10.8101,10.8184,10.7855,10.8019,56369.0
2016-03-30 14:45:00,13.14,13.15,13.13,13.13,41395.0,10.8019,10.8101,10.7937,10.7937,41395.0
2016-03-30 14:50:00,13.12,13.14,13.12,13.13,50216.0,10.7855,10.8019,10.7855,10.7937,50216.0
2016-03-30 14:55:00,13.13,13.14,13.11,13.11,32239.0,10.7937,10.8019,10.7773,10.7773,32239.0
2016-03-30 15:00:00,13.12,13.15,13.11,13.13,33652.0,10.7855,10.8101,10.7773,10.7937,33652.0
2016-03-30 15:05:00,13.13,13.14,13.1,13.13,121111.0,10.7937,10.8019,10.769,10.7937,121111.0
2016-03-30 15:10:00,13.13,13.17,13.12,13.16,52616.0,10.7937,10.8266,10.7855,10.8184,52616.0
2016-03-30 15:15:00,13.17,13.17,13.14,13.14,54967.0,10.8266,10.8266,10.8019,10.8019,54967.0
2016-03-30 15:20:00,13.14,13.15,13.12,13.12,47036.0,10.8019,10.8101,10.7855,10.7855,47036.0
2016-03-30 15:25:00,13.12,13.13,13.1,13.1,48554.0,10.7855,10.7937,10.769,10.769,48554.0
2016-03-30 15:30:00,13.11,13.11,13.07,13.08,75267.0,10.7773,10.7773,10.7444,10.7526,75267.0
2016-03-30 15:35:00,13.08,13.08,13.03,13.04,126685.0,10.7526,10.7526,10.7115,10.7197,126685.0
2016-03-30 15:40:00,13.03,13.04,13.0,13.01,241418.0,10.7115,10.7197,10.6868,10.695,241418.0
2016-03-30 15:45:00,13.0,13.0,12.97,12.98,126909.0,10.6868,10.6868,10.6622,10.6704,126909.0
2016-03-30 15:50:00,12.98,12.98,12.96,12.96,155514.0,10.6704,10.6704,10.6539,10.6539,155514.0
2016-03-30 15:55:00,12.96,12.97,12.93,12.95,400114.0,10.6539,10.6622,10.6293,10.6457,400114.0
2016-03-31 09:30:00,12.94,13.13,12.94,13.11,34923.0,10.6375,10.7937,10.6375,10.7773,34923.0
2016-03-31 09:35:00,13.1,13.2,13.03,13.04,31854.0,10.769,10.8512,10.7115,10.7197,31854.0
2016-03-31 09:40:00,13.06,13.13,13.02,13.02,43737.0,10.7362,10.7937,10.7033,10.7033,43737.0
2016-03-31 09:45:00,13.01,13.09,13.01,13.06,20183.0,10.695,10.7608,10.695,10.7362,20183.0
2016-03-31 09:50:00,13.07,13.12,13.04,13.08,33830.0,10.7444,10.7855,10.7197,10.7526,33830.0
2016-03-31 09:55:00,13.07,13.09,13.05,13.08,25064.0,10.7444,10.7608,10.7279,10.7526,25064.0
2016-03-31 10:00:00,13.08,13.1,13.04,13.04,24531.0,10.7526,10.769,10.7197,10.7197,24531.0
2016-03-31 10:05:00,13.04,13.04,12.95,12.95,53648.0,10.7197,10.7197,10.6457,10.6457,53648.0
2016-03-31 10:10:00,12.95,12.97,12.89,12.95,32431.0,10.6457,10.6622,10.5964,10.6457,32431.0
2016-03-31 10:15:00,12.94,12.94,12.87,12.9,41649.0,10.6375,10.6375,10.58,10.6046,41649.0
2016-03-31 10:20:00,12.9,12.94,12.89,12.89,39491.0,10.6046,10.6375,10.5964,10.5964,39491.0
2016-03-31 10:25:00,12.89,12.94,12.85,12.85,33836.0,10.5964,10.6375,10.5635,10.5635,33836.0
2016-03-31 10:30:00,12.84,12.88,12.82,12.87,51494.0,10.5553,10.5882,10.5389,10.58,51494.0
2016-03-31 10:35:00,12.87,12.91,12.84,12.91,74708.0,10.58,10.6128,10.5553,10.6128,74708.0
2016-03-31 10:40:00,12.91,12.92,12.87,12.92,26395.0,10.6128,10.6211,10.58,10.6211,26395.0
2016-03-31 10:45:00,12.92,12.94,12.89,12.93,23314.0,10.6211,10.6375,10.5964,10.6293,23314.0
2016-03-31 10:50:00,12.94,12.94,12.91,12.94,16945.0,10.6375,10.6375,10.6128,10.6375,16945.0
2016-03-31 10:55:00,12.94,12.94,12.89,12.9,20975.0,10.6375,10.6375,10.5964,10.6046,20975.0
2016-03-31 11:00:00,12.9,12.93,12.9,12.92,36606.0,10.6046,10.6293,10.6046,10.6211,36606.0
2016-03-31 11:05:00,12.93,12.99,12.92,12.98,36738.0,10.6293,10.6786,10.6211,10.6704,36738.0
2016-03-31 11:10:00,12.97,13.03,12.97,13.03,53102.0,10.6622,10.7115,10.6622,10.7115,53102.0
2016-03-31 11:15:00,13.03,13.09,13.02,13.09,29352.0,10.7115,10.7608,10.7033,10.7608,29352.0
2016-03-31 11:20:00,13.09,13.1,13.07,13.07,70607.0,10.7608,10.769,10.7444,10.7444,70607.0
2016-03-31 11:25:00,13.07,13.07,13.03,13.05,22220.0,10.7444,10.7444,10.7115,10.7279,22220.0
2016-03-31 11:30:00,13.05,13.05,12.97,12.97,15956.0,10.7279,10.7279,10.6622,10.6622,15956.0
2016-03-31 11:35:00,12.97,13.04,12.96,13.03,25108.0,10.6622,10.7197,10.6539,10.7115,25108.0
2016-03-31 11:40:00,13.04,13.04,13.03,13.04,5000.0,10.7197,10.7197,10.7115,10.7197,5000.0
2016-03-31 11:45:00,13.04,13.04,13.0,13.04,24181.0,10.7197,10.7197,10.6868,10.7197,24181.0
2016-03-31 11:50:00,13.05,13.06,13.03,13.04,16088.0,10.7279,10.7362,10.7115,10.7197,16088.0
2016-03-31 11:55:00,13.03,13.05,13.0,13.03,20651.0,10.7115,10.7279,10.6868,10.7115,20651.0
2016-03-31 12:00:00,13.03,13.07,13.02,13.07,15063.0,10.7115,10.7444,10.7033,10.7444,15063.0
2016-03-31 12:05:00,13.07,13.09,13.07,13.09,11118.0,10.7444,10.7608,10.7444,10.7608,11118.0
2016-03-31 12:10:00,13.09,13.11,13.08,13.1,20122.0,10.7608,10.7773,10.7526,10.769,20122.0
2016-03-31 12:15:00,13.09,13.18,13.09,13.18,45580.0,10.7608,10.8348,10.7608,10.8348,45580.0
2016-03-31 12:20:00,13.18,13.2,13.13,13.18,53380.0,10.8348,10.8512,10.7937,10.8348,53380.0
2016-03-31 12:25:00,13.18,13.19,13.17,13.18,12500.0,10.8348,10.843,10.8266,10.8348,12500.0
2016-03-31 12:30:00,13.18,13.18,13.07,13.07,29777.0,10.8348,10.8348,10.7444,10.7444,29777.0
2016-03-31 12:35:00,13.06,13.07,13.03,13.07,16506.0,10.7362,10.7444,10.7115,10.7444,16506.0
2016-03-31 12:40:00,13.08,13.1,13.07,13.1,19001.0,10.7526,10.769,10.7444,10.769,19001.0
2016-03-31 12:45:00,13.11,13.15,13.11,13.15,9300.0,10.7773,10.8101,10.7773,10.8101,9300.0
2016-03-31 12:50:00,13.15,13.16,13.14,13.15,25172.0,10.8101,10.8184,10.8019,10.8101,25172.0
2016-03-31 12:55:00,13.15,13.16,13.1,13.1,18428.0,10.8101,10.8184,10.769,10.769,18428.0
2016-03-31 13:00:00,13.1,13.12,13.06,13.09,28967.0,10.769,10.7855,10.7362,10.7608,28967.0
2016-03-31 13:05:00,13.09,13.11,13.08,13.09,19887.0,10.7608,10.7773,10.7526,10.7608,19887.0
2016-03-31 13:10:00,13.1,13.12,13.06,13.06,17866.0,10.769,10.7855,10.7362,10.7362,17866.0
2016-03-31 13:15:00,13.06,13.1,13.06,13.09,26270.0,10.7362,10.769,10.7362,10.7608,26270.0
2016-03-31 13:20:00,13.09,13.13,13.08,13.1,37638.0,10.7608,10.7937,10.7526,10.769,37638.0
2016-03-31 13:25:00,13.09,13.09,13.01,13.03,46018.0,10.7608,10.7608,10.695,10.7115,46018.0
2016-03-31 13:30:00,13.04,13.06,13.04,13.05,28400.0,10.7197,10.7362,10.7197,10.7279,28400.0
2016-03-31 13:35:00,13.06,13.08,13.05,13.06,36534.0,10.7362,10.7526,10.7279,10.7362,36534.0
2016-03-31 13:40:00,13.06,13.07,13.0,13.06,44021.0,10.7362,10.7444,10.6868,10.7362,44021.0
2016-03-31 13:45:00,13.06,13.06,13.02,13.04,24840.0,10.7362,10.7362,10.7033,10.7197,24840.0
2016-03-31 13:50:00,13.03,13.04,13.01,13.03,21536.0,10.7115,10.7197,10.695,10.7115,21536.0
2016-03-31 13:55:00,13.03,13.04,13.0,13.03,20749.0,10.7115,10.7197,10.6868,10.7115,20749.0
2016-03-31 14:00:00,13.03,13.04,13.01,13.01,16375.0,10.7115,10.7197,10.695,10.695,16375.0
2016-03-31 14:05:00,13.01,13.02,12.96,12.97,67056.0,10.695,10.7033,10.6539,10.6622,67056.0
2016-03-31 14:10:00,12.97,13.01,12.97,13.01,32800.0,10.6622,10.695,10.6622,10.695,32800.0
2016-03-31 14:15:00,13.0,13.06,12.99,13.06,69161.0,10.6868,10.7362,10.6786,10.7362,69161.0
2016-03-31 14:20:00,13.06,13.08,13.04,13.05,38600.0,10.7362,10.7526,10.7197,10.7279,38600.0
2016-03-31 14:25:00,13.05,13.06,13.02,13.05,41097.0,10.7279,10.7362,10.7033,10.7279,41097.0
2016-03-31 14:30:00,13.06,13.06,13.03,13.06,69074.0,10.7362,10.7362,10.7115,10.7362,69074.0
2016-03-31 14:35:00,13.06,13.06,12.99,13.01,56352.0,10.7362,10.7362,10.6786,10.695,56352.0
2016-03-31 14:40:00,13.0,13.02,12.98,13.0,43831.0,10.6868,10.7033,10.6704,10.6868,43831.0
2016-03-31 14:45:00,13.01,13.01,12.99,12.99,19996.0,10.695,10.695,10.6786,10.6786,19996.0
2016-03-31 14:50:00,13.0,13.01,12.97,13.0,47582.0,10.6868,10.695,10.6622,10.6868,47582.0
2016-03-31 14:55:00,13.0,13.01,12.98,12.98,35053.0,10.6868,10.695,10.6704,10.6704,35053.0
2016-03-31 15:00:00,12.99,13.05,12.98,13.05,50658.0,10.6786,10.7279,10.6704,10.7279,50658.0
2016-03-31 15:05:00,13.05,13.05,13.01,13.01,43636.0,10.7279,10.7279,10.695,10.695,43636.0
2016-03-31 15:10:00,13.01,13.02,13.0,13.0,32378.0,10.695,10.7033,10.6868,10.6868,32378.0
2016-03-31 15:15:00,13.01,13.02,13.0,13.02,45117.0,10.695,10.7033,10.6868,10.7033,45117.0
2016-03-31 15:20:00,13.01,13.02,13.0,13.0,36203.0,10.695,10.7033,10.6868,10.6868,36203.0
2016-03-31 15:25:00,13.0,13.01,12.97,12.99,96202.0,10.6868,10.695,10.6622,10.6786,96202.0
2016-03-31 15:30:00,12.99,13.0,12.98,13.0,55449.0,10.6786,10.6868,10.6704,10.6868,55449.0
2016-03-31 15:35:00,13.0,13.01,12.99,13.01,94819.0,10.6868,10.695,10.6786,10.695,94819.0
2016-03-31 15:40:00,13.0,13.0,12.95,12.98,183151.0,10.6868,10.6868,10.6457,10.6704,183151.0
2016-03-31 15:45:00,12.98,12.99,12.95,12.99,161982.0,10.6704,10.6786,10.6457,10.6786,161982.0
2016-03-31 15:50:00,12.98,12.99,12.98,12.99,120510.0,10.6704,10.6786,10.6704,10.6786,120510.0
2016-03-31 15:55:00,12.99,13.01,12.97,12.99,411088.0,10.6786,10.695,10.6622,10.6786,411088.0
2016-04-01 09:30:00,12.98,12.99,12.6,12.69,106818.0,10.6704,10.6786,10.358,10.432,106818.0
2016-04-01 09:35:00,12.71,12.81,12.6,12.63,43006.0,10.4484,10.5306,10.358,10.3827,43006.0
2016-04-01 09:40:00,12.62,12.69,12.55,12.69,46062.0,10.3744,10.432,10.3169,10.432,46062.0
2016-04-01 09:45:00,12.69,12.72,12.6,12.66,146445.0,10.432,10.4566,10.358,10.4073,146445.0
2016-04-01 09:50:00,12.67,12.67,12.44,12.45,113848.0,10.4155,10.4155,10.2265,10.2347,113848.0
2016-04-01 09:55:00,12.45,12.48,12.4,12.46,76554.0,10.2347,10.2594,10.1936,10.2429,76554.0
2016-04-01 10:00:00,12.46,12.5,12.38,12.39,67190.0,10.2429,10.2758,10.1771,10.1854,67190.0
2016-04-01 10:05:00,12.38,12.45,12.33,12.39,95925.0,10.1771,10.2347,10.136,10.1854,95925.0
2016-04-01 10:10:00,12.39,12.48,12.35,12.48,280569.0,10.1854,10.2594,10.1525,10.2594,280569.0
2016-04-01 10:15:00,12.47,12.54,12.45,12.48,108559.0,10.2511,10.3087,10.2347,10.2594,108559.0
2016-04-01 10:20:00,12.49,12.52,12.45,12.45,36300.0,10.2676,10.2922,10.2347,10.2347,36300.0
2016-04-01 10:25:00,12.46,12.5,12.44,12.46,46687.0,10.2429,10.2758,10.2265,10.2429,46687.0
2016-04-01 10:30:00,12.47,12.49,12.42,12.49,43783.0,10.2511,10.2676,10.21,10.2676,43783.0
2016-04-01 10:35:00,12.49,12.57,12.49,12.56,53811.0,10.2676,10.3333,10.2676,10.3251,53811.0
2016-04-01 10:40:00,12.56,12.57,12.48,12.48,73146.0,10.3251,10.3333,10.2594,10.2594,73146.0
2016-04-01 10:45:00,12.48,12.51,12.46,12.5,26468.0,10.2594,10.284,10.2429,10.2758,26468.0
2016-04-01 10:50:00,12.49,12.51,12.47,12.48,23032.0,10.2676,10.284,10.2511,10.2594,23032.0
2016-04-01 10:55:00,12.47,12.53,12.43,12.53,31334.0,10.2511,10.3005,10.2183,10.3005,31334.0
2016-04-01 11:00:00,12.53,12.56,12.5,12.53,138905.0,10.3005,10.3251,10.2758,10.3005,138905.0
2016-04-01 11:05:00,12.53,12.55,12.48,12.48,83819.0,10.3005,10.3169,10.2594,10.2594,83819.0
2016-04-01 11:10:00,12.48,12.51,12.47,12.48,34050.0,10.2594,10.284,10.2511,10.2594,34050.0
2016-04-01 11:15:00,12.49,12.49,12.4,12.4,39682.0,10.2676,10.2676,10.1936,10.1936,39682.0
2016-04-01 11:20:00,12.4,12.43,12.4,12.42,37343.0,10.1936,10.2183,10.1936,10.21,37343.0
2016-04-01 11:25:00,12.42,12.46,12.4,12.46,83295.0,10.21,10.2429,10.1936,10.2429,83295.0
2016-04-01 11:30:00,12.45,12.47,12.42,12.46,27091.0,10.2347,10.2511,10.21,10.2429,27091.0
2016-04-01 11:35:00,12.45,12.47,12.45,12.46,19619.0,10.2347,10.2511,10.2347,10.2429,19619.0
2016-04-01 11:40:00,12.46,12.48,12.4,12.42,102250.0,10.2429,10.2594,10.1936,10.21,102250.0
2016-04-01 11:45:00,12.42,12.44,12.39,12.41,44729.0,10.21,10.2265,10.1854,10.2018,44729.0
2016-04-01 11:50:00,12.41,12.43,12.37,12.43,23766.0,10.2018,10.2183,10.1689,10.2183,23766.0
2016-04-01 11:55:00,12.43,12.43,12.38,12.4,16443.0,10.2183,10.2183,10.1771,10.1936,16443.0
2016-04-01 12:00:00,12.41,12.46,12.4,12.46,31030.0,10.2018,10.2429,10.1936,10.2429,31030.0
2016-04-01 12:05:00,12.45,12.46,12.44,12.45,24978.0,10.2347,10.2429,10.2265,10.2347,24978.0
2016-04-01 12:10:00,12.45,12.47,12.4,12.41,66988.0,10.2347,10.2511,10.1936,10.2018,66988.0
2016-04-01 12:15:00,12.42,12.46,12.4,12.46,29181.0,10.21,10.2429,10.1936,10.2429,29181.0
2016-04-01 12:20:00,12.46,12.46,12.41,12.44,40158.0,10.2429,10.2429,10.2018,10.2265,40158.0
2016-04-01 12:25:00,12.44,12.45,12.42,12.43,42997.0,10.2265,10.2347,10.21,10.2183,42997.0
2016-04-01 12:30:00,12.43,12.43,12.38,12.38,35366.0,10.2183,10.2183,10.1771,10.1771,35366.0
2016-04-01 12:35:00,12.38,12.46,12.37,12.45,150627.0,10.1771,10.2429,10.1689,10.2347,150627.0
2016-04-01 12:40:00,12.44,12.45,12.41,12.42,46265.0,10.2265,10.2347,10.2018,10.21,46265.0
2016-04-01 12:45:00,12.42,12.44,12.42,12.43,34613.0,10.21,10.2265,10.21,10.2183,34613.0
2016-04-01 12:50:00,12.43,12.43,12.4,12.42,57377.0,10.2183,10.2183,10.1936,10.21,57377.0
2016-04-01 12:55:00,12.42,12.5,12.41,12.48,35838.0,10.21,10.2758,10.2018,10.2594,35838.0
2016-04-01 13:00:00,12.48,12.49,12.47,12.48,22563.0,10.2594,10.2676,10.2511,10.2594,22563.0
2016-04-01 13:05:00,12.49,12.52,12.46,12.47,156806.0,10.2676,10.2922,10.2429,10.2511,156806.0
2016-04-01 13:10:00,12.47,12.51,12.43,12.46,204326.0,10.2511,10.284,10.2183,10.2429,204326.0
2016-04-01 13:15:00,12.46,12.58,12.44,12.58,263799.0,10.2429,10.3416,10.2265,10.3416,263799.0
2016-04-01 13:20:00,12.58,12.59,12.53,12.54,61833.0,10.3416,10.3498,10.3005,10.3087,61833.0
2016-04-01 13:25:00,12.54,12.55,12.49,12.55,41762.0,10.3087,10.3169,10.2676,10.3169,41762.0
2016-04-01 13:30:00,12.55,12.56,12.53,12.55,24365.0,10.3169,10.3251,10.3005,10.3169,24365.0
2016-04-01 13:35:00,12.55,12.55,12.51,12.52,27949.0,10.3169,10.3169,10.284,10.2922,27949.0
2016-04-01 13:40:00,12.52,12.54,12.51,12.54,36983.0,10.2922,10.3087,10.284,10.3087,36983.0
2016-04-01 13:45:00,12.54,12.55,12.51,12.54,34454.0,10.3087,10.3169,10.284,10.3087,34454.0
2016-04-01 13:50:00,12.54,12.54,12.48,12.48,101572.0,10.3087,10.3087,10.2594,10.2594,101572.0
2016-04-01 13:55:00,12.48,12.48,12.44,12.45,61721.0,10.2594,10.2594,10.2265,10.2347,61721.0
2016-04-01 14:00:00,12.45,12.49,12.44,12.49,37587.0,10.2347,10.2676,10.2265,10.2676,37587.0
2016-04-01 14:05:00,12.49,12.5,12.48,12.48,37296.0,10.2676,10.2758,10.2594,10.2594,37296.0
2016-04-01 14:10:00,12.49,12.52,12.48,12.52,54956.0,10.2676,10.2922,10.2594,10.2922,54956.0
2016-04-01 14:15:00,12.51,12.53,12.5,12.5,29691.0,10.284,10.3005,10.2758,10.2758,29691.0
2016-04-01 14:20:00,12.5,12.56,12.5,12.54,56515.0,10.2758,10.3251,10.2758,10.3087,56515.0
2016-04-01 14:25:00,12.54,12.59,12.54,12.59,152393.0,10.3087,10.3498,10.3087,10.3498,152393.0
2016-04-01 14:30:00,12.59,12.67,12.58,12.67,91277.0,10.3498,10.4155,10.3416,10.4155,91277.0
2016-04-01 14:35:00,12.67,12.78,12.65,12.76,185316.0,10.4155,10.506,10.3991,10.4895,185316.0
2016-04-01 14:40:00,12.76,12.81,12.75,12.75,58016.0,10.4895,10.5306,10.4813,10.4813,58016.0
2016-04-01 14:45:00,12.76,12.76,12.71,12.75,83028.0,10.4895,10.4895,10.4484,10.4813,83028.0
2016-04-01 14:50:00,12.75,12.75,12.71,12.72,116780.0,10.4813,10.4813,10.4484,10.4566,116780.0
2016-04-01 14:55:00,12.73,12.74,12.68,12.7,83144.0,10.4649,10.4731,10.4238,10.4402,83144.0
2016-04-01 15:00:00,12.7,12.74,12.69,12.74,25600.0,10.4402,10.4731,10.432,10.4731,25600.0
2016-04-01 15:05:00,12.74,12.75,12.73,12.74,42797.0,10.4731,10.4813,10.4649,10.4731,42797.0
2016-04-01 15:10:00,12.73,12.75,12.73,12.73,50523.0,10.4649,10.4813,10.4649,10.4649,50523.0
2016-04-01 15:15:00,12.74,12.83,12.73,12.83,91921.0,10.4731,10.5471,10.4649,10.5471,91921.0
2016-04-01 15:20:00,12.82,12.83,12.8,12.81,71477.0,10.5389,10.5471,10.5224,10.5306,71477.0
2016-04-01 15:25:00,12.81,12.84,12.8,12.84,63005.0,10.5306,10.5553,10.5224,10.5553,63005.0
2016-04-01 15:30:00,12.84,12.88,12.82,12.87,116204.0,10.5553,10.5882,10.5389,10.58,116204.0
2016-04-01 15:35:00,12.88,12.91,12.86,12.88,141067.0,10.5882,10.6128,10.5717,10.5882,141067.0
2016-04-01 15:40:00,12.89,12.89,12.84,12.86,178101.0,10.5964,10.5964,10.5553,10.5717,178101.0
2016-04-01 15:45:00,12.86,12.86,12.84,12.85,188407.0,10.5717,10.5717,10.5553,10.5635,188407.0
2016-04-01 15:50:00,12.85,12.85,12.81,12.81,170896.0,10.5635,10.5635,10.5306,10.5306,170896.0
2016-04-01 15:55:00,12.82,12.82,12.77,12.78,593509.0,10.5389,10.5389,10.4978,10.506,593509.0
2016-04-04 09:30:00,12.77,12.83,12.74,12.77,79999.0,10.4978,10.5471,10.4731,10.4978,79999.0
2016-04-04 09:35:00,12.77,12.86,12.62,12.69,84947.0,10.4978,10.5717,10.3744,10.432,84947.0
2016-04-04 09:40:00,12.69,12.82,12.64,12.8,79790.0,10.432,10.5389,10.3909,10.5224,79790.0
2016-04-04 09:45:00,12.79,12.8,12.7,12.79,64182.0,10.5142,10.5224,10.4402,10.5142,64182.0
2016-04-04 09:50:00,12.79,12.89,12.79,12.85,77233.0,10.5142,10.5964,10.5142,10.5635,77233.0
2016-04-04 09:55:00,12.85,12.95,12.82,12.92,55644.0,10.5635,10.6457,10.5389,10.6211,55644.0
2016-04-04 10:00:00,12.91,12.98,12.86,12.97,99610.0,10.6128,10.6704,10.5717,10.6622,99610.0
2016-04-04 10:05:00,12.98,13.03,12.88,12.91,80158.0,10.6704,10.7115,10.5882,10.6128,80158.0
2016-04-04 10:10:00,12.9,13.02,12.89,12.96,84948.0,10.6046,10.7033,10.5964,10.6539,84948.0
2016-04-04 10:15:00,12.96,13.11,12.95,13.09,83833.0,10.6539,10.7773,10.6457,10.7608,83833.0
2016-04-04 10:20:00,13.08,13.14,13.05,13.06,58220.0,10.7526,10.8019,10.7279,10.7362,58220.0
2016-04-04 10:25:00,13.06,13.07,12.99,13.07,46859.0,10.7362,10.7444,10.6786,10.7444,46859.0
2016-04-04 10:30:00,13.07,13.22,13.07,13.19,151028.0,10.7444,10.8677,10.7444,10.843,151028.0
2016-04-04 10:35:00,13.18,13.2,13.08,13.16,97788.0,10.8348,10.8512,10.7526,10.8184,97788.0
2016-04-04 10:40:00,13.16,13.27,13.16,13.26,128830.0,10.8184,10.9088,10.8184,10.9006,128830.0
2016-04-04 10:45:00,13.26,13.26,13.07,13.07,66341.0,10.9006,10.9006,10.7444,10.7444,66341.0
2016-04-04 10:50:00,13.08,13.11,13.06,13.08,71138.0,10.7526,10.7773,10.7362,10.7526,71138.0
2016-04-04 10:55:00,13.08,13.17,13.07,13.17,47847.0,10.7526,10.8266,10.7444,10.8266,47847.0
2016-04-04 11:00:00,13.17,13.2,13.16,13.19,46715.0,10.8266,10.8512,10.8184,10.843,46715.0
2016-04-04 11:05:00,13.19,13.2,13.09,13.1,71482.0,10.843,10.8512,10.7608,10.769,71482.0
2016-04-04 11:10:00,13.1,13.1,13.03,13.03,82669.0,10.769,10.769,10.7115,10.7115,82669.0
2016-04-04 11:15:00,13.03,13.08,13.03,13.05,53426.0,10.7115,10.7526,10.7115,10.7279,53426.0
2016-04-04 11:20:00,13.06,13.11,13.04,13.07,141430.0,10.7362,10.7773,10.7197,10.7444,141430.0
2016-04-04 11:25:00,13.08,13.12,13.07,13.1,40627.0,10.7526,10.7855,10.7444,10.769,40627.0
2016-04-04 11:30:00,13.1,13.11,13.01,13.01,69372.0,10.769,10.7773,10.695,10.695,69372.0
2016-04-04 11:35:00,13.02,13.06,13.0,13.06,67389.0,10.7033,10.7362,10.6868,10.7362,67389.0
2016-04-04 11:40:00,13.06,13.07,12.99,12.99,75900.0,10.7362,10.7444,10.6786,10.6786,75900.0
2016-04-04 11:45:00,12.99,13.0,12.93,12.95,55089.0,10.6786,10.6868,10.6293,10.6457,55089.0
2016-04-04 11:50:00,12.95,12.99,12.92,12.99,71470.0,10.6457,10.6786,10.6211,10.6786,71470.0
2016-04-04 11:55:00,12.99,13.03,12.98,12.98,61822.0,10.6786,10.7115,10.6704,10.6704,61822.0
2016-04-04 12:00:00,12.98,13.08,12.98,13.08,50856.0,10.6704,10.7526,10.6704,10.7526,50856.0
2016-04-04 12:05:00,13.08,13.08,13.03,13.08,38286.0,10.7526,10.7526,10.7115,10.7526,38286.0
2016-04-04 12:10:00,13.08,13.13,13.07,13.12,36186.0,10.7526,10.7937,10.7444,10.7855,36186.0
2016-04-04 12:15:00,13.12,13.14,13.09,13.11,39213.0,10.7855,10.8019,10.7608,10.7773,39213.0
2016-04-04 12:20:00,13.11,13.12,13.09,13.09,31852.0,10.7773,10.7855,10.7608,10.7608,31852.0
2016-04-04 12:25:00,13.09,13.1,13.09,13.09,20786.0,10.7608,10.769,10.7608,10.7608,20786.0
2016-04-04 12:30:00,13.09,13.1,12.99,12.99,64203.0,10.7608,10.769,10.6786,10.6786,64203.0
2016-04-04 12:35:00,12.99,13.06,12.99,13.01,66948.0,10.6786,10.7362,10.6786,10.695,66948.0
2016-04-04 12:40:00,13.0,13.01,12.92,12.92,62019.0,10.6868,10.695,10.6211,10.6211,62019.0
2016-04-04 12:45:00,12.92,12.93,12.85,12.85,61476.0,10.6211,10.6293,10.5635,10.5635,61476.0
2016-04-04 12:50:00,12.85,12.86,12.82,12.82,58859.0,10.5635,10.5717,10.5389,10.5389,58859.0
2016-04-04 12:55:00,12.81,12.86,12.81,12.84,74865.0,10.5306,10.5717,10.5306,10.5553,74865.0
2016-04-04 13:00:00,12.84,12.85,12.79,12.85,102921.0,10.5553,10.5635,10.5142,10.5635,102921.0
2016-04-04 13:05:00,12.85,12.86,12.79,12.79,78919.0,10.5635,10.5717,10.5142,10.5142,78919.0
2016-04-04 13:10:00,12.79,12.86,12.78,12.86,53480.0,10.5142,10.5717,10.506,10.5717,53480.0
2016-04-04 13:15:00,12.86,12.86,12.8,12.81,45662.0,10.5717,10.5717,10.5224,10.5306,45662.0
2016-04-04 13:20:00,12.81,12.85,12.8,12.84,48414.0,10.5306,10.5635,10.5224,10.5553,48414.0
2016-04-04 13:25:00,12.85,12.88,12.77,12.79,66509.0,10.5635,10.5882,10.4978,10.5142,66509.0
2016-04-04 13:30:00,12.79,12.82,12.75,12.76,30732.0,10.5142,10.5389,10.4813,10.4895,30732.0
2016-04-04 13:35:00,12.76,12.82,12.75,12.81,45987.0,10.4895,10.5389,10.4813,10.5306,45987.0
2016-04-04 13:40:00,12.81,12.82,12.8,12.82,16859.0,10.5306,10.5389,10.5224,10.5389,16859.0
2016-04-04 13:45:00,12.82,12.87,12.82,12.87,32470.0,10.5389,10.58,10.5389,10.58,32470.0
2016-04-04 13:50:00,12.87,12.87,12.83,12.84,63013.0,10.58,10.58,10.5471,10.5553,63013.0
2016-04-04 13:55:00,12.84,12.84,12.8,12.8,90885.0,10.5553,10.5553,10.5224,10.5224,90885.0
2016-04-04 14:00:00,12.8,12.85,12.8,12.84,44209.0,10.5224,10.5635,10.5224,10.5553,44209.0
2016-04-04 14:05:00,12.84,12.89,12.83,12.89,48102.0,10.5553,10.5964,10.5471,10.5964,48102.0
2016-04-04 14:10:00,12.89,12.89,12.84,12.85,56301.0,10.5964,10.5964,10.5553,10.5635,56301.0
2016-04-04 14:15:00,12.84,12.85,12.78,12.78,60632.0,10.5553,10.5635,10.506,10.506,60632.0
2016-04-04 14:20:00,12.78,12.78,12.75,12.76,49640.0,10.506,10.506,10.4813,10.4895,49640.0
2016-04-04 14:25:00,12.76,12.76,12.7,12.74,99970.0,10.4895,10.4895,10.4402,10.4731,99970.0
2016-04-04 14:30:00,12.74,12.76,12.73,12.74,56351.0,10.4731,10.4895,10.4649,10.4731,56351.0
2016-04-04 14:35:00,12.75,12.81,12.74,12.8,63011.0,10.4813,10.5306,10.4731,10.5224,63011.0
2016-04-04 14:40:00,12.81,12.81,12.79,12.81,39168.0,10.5306,10.5306,10.5142,10.5306,39168.0
2016-04-04 14:45:00,12.81,12.83,12.79,12.83,64732.0,10.5306,10.5471,10.5142,10.5471,64732.0
2016-04-04 14:50:00,12.83,12.84,12.8,12.83,52961.0,10.5471,10.5553,10.5224,10.5471,52961.0
2016-04-04 14:55:00,12.83,12.84,12.81,12.83,66969.0,10.5471,10.5553,10.5306,10.5471,66969.0
2016-04-04 15:00:00,12.83,12.84,12.82,12.84,36991.0,10.5471,10.5553,10.5389,10.5553,36991.0
2016-04-04 15:05:00,12.84,12.86,12.82,12.83,59393.0,10.5553,10.5717,10.5389,10.5471,59393.0
2016-04-04 15:10:00,12.83,12.85,12.8,12.81,82558.0,10.5471,10.5635,10.5224,10.5306,82558.0
2016-04-04 15:15:00,12.8,12.83,12.8,12.8,81409.0,10.5224,10.5471,10.5224,10.5224,81409.0
2016-04-04 15:20:00,12.8,12.81,12.77,12.77,109839.0,10.5224,10.5306,10.4978,10.4978,109839.0
2016-04-04 15:25:00,12.77,12.78,12.72,12.72,83877.0,10.4978,10.506,10.4566,10.4566,83877.0
2016-04-04 15:30:00,12.73,12.8,12.72,12.79,96448.0,10.4649,10.5224,10.4566,10.5142,96448.0
2016-04-04 15:35:00,12.79,12.79,12.76,12.76,78940.0,10.5142,10.5142,10.4895,10.4895,78940.0
2016-04-04 15:40:00,12.76,12.83,12.76,12.81,189106.0,10.4895,10.5471,10.4895,10.5306,189106.0
2016-04-04 15:45:00,12.81,12.81,12.79,12.79,102778.0,10.5306,10.5306,10.5142,10.5142,102778.0
2016-04-04 15:50:00,12.79,12.8,12.78,12.78,184446.0,10.5142,10.5224,10.506,10.506,184446.0
2016-04-04 15:55:00,12.78,12.81,12.77,12.81,399245.0,10.506,10.5306,10.4978,10.5306,399245.0
2016-04-05 09:30:00,12.7,12.71,12.51,12.61,43164.0,10.4402,10.4484,10.284,10.3662,43164.0
2016-04-05 09:35:00,12.61,12.72,12.53,12.56,40495.0,10.3662,10.4566,10.3005,10.3251,40495.0
2016-04-05 09:40:00,12.58,12.67,12.56,12.66,33434.0,10.3416,10.4155,10.3251,10.4073,33434.0
2016-04-05 09:45:00,12.66,12.68,12.6,12.63,73380.0,10.4073,10.4238,10.358,10.3827,73380.0
2016-04-05 09:50:00,12.64,12.69,12.63,12.63,44511.0,10.3909,10.432,10.3827,10.3827,44511.0
2016-04-05 09:55:00,12.63,12.64,12.57,12.64,76301.0,10.3827,10.3909,10.3333,10.3909,76301.0
2016-04-05 10:00:00,12.65,12.71,12.65,12.66,28651.0,10.3991,10.4484,10.3991,10.4073,28651.0
2016-04-05 10:05:00,12.66,12.73,12.61,12.71,57010.0,10.4073,10.4649,10.3662,10.4484,57010.0
2016-04-05 10:10:00,12.71,12.75,12.66,12.66,30307.0,10.4484,10.4813,10.4073,10.4073,30307.0
2016-04-05 10:15:00,12.67,12.68,12.6,12.6,126749.0,10.4155,10.4238,10.358,10.358,126749.0
2016-04-05 10:20:00,12.61,12.65,12.58,12.65,46886.0,10.3662,10.3991,10.3416,10.3991,46886.0
2016-04-05 10:25:00,12.65,12.66,12.63,12.65,104674.0,10.3991,10.4073,10.3827,10.3991,104674.0
2016-04-05 10:30:00,12.65,12.66,12.61,12.65,153396.0,10.3991,10.4073,10.3662,10.3991,153396.0
2016-04-05 10:35:00,12.64,12.65,12.57,12.59,63106.0,10.3909,10.3991,10.3333,10.3498,63106.0
2016-04-05 10:40:00,12.59,12.59,12.53,12.54,44636.0,10.3498,10.3498,10.3005,10.3087,44636.0
2016-04-05 10:45:00,12.54,12.55,12.5,12.51,53079.0,10.3087,10.3169,10.2758,10.284,53079.0
2016-04-05 10:50:00,12.5,12.52,12.47,12.51,55165.0,10.2758,10.2922,10.2511,10.284,55165.0
2016-04-05 10:55:00,12.5,12.52,12.45,12.47,49814.0,10.2758,10.2922,10.2347,10.2511,49814.0
2016-04-05 11:00:00,12.47,12.52,12.47,12.52,37454.0,10.2511,10.2922,10.2511,10.2922,37454.0
2016-04-05 11:05:00,12.53,12.55,12.51,12.55,41518.0,10.3005,10.3169,10.284,10.3169,41518.0
2016-04-05 11:10:00,12.55,12.58,12.49,12.52,102339.0,10.3169,10.3416,10.2676,10.2922,102339.0
2016-04-05 11:15:00,12.52,12.53,12.48,12.51,62060.0,10.2922,10.3005,10.2594,10.284,62060.0
2016-04-05 11:20:00,12.51,12.56,12.5,12.5,28897.0,10.284,10.3251,10.2758,10.2758,28897.0
2016-04-05 11:25:00,12.5,12.52,12.49,12.5,43076.0,10.2758,10.2922,10.2676,10.2758,43076.0
2016-04-05 11:30:00,12.5,12.51,12.46,12.46,76987.0,10.2758,10.284,10.2429,10.2429,76987.0
2016-04-05 11:35:00,12.47,12.5,12.46,12.46,57911.0,10.2511,10.2758,10.2429,10.2429,57911.0
2016-04-05 11:40:00,12.46,12.47,12.41,12.44,40982.0,10.2429,10.2511,10.2018,10.2265,40982.0
2016-04-05 11:45:00,12.44,12.5,12.43,12.48,25184.0,10.2265,10.2758,10.2183,10.2594,25184.0
2016-04-05 11:50:00,12.48,12.5,12.47,12.48,44834.0,10.2594,10.2758,10.2511,10.2594,44834.0
2016-04-05 11:55:00,12.48,12.48,12.38,12.38,69689.0,10.2594,10.2594,10.1771,10.1771,69689.0
2016-04-05 12:00:00,12.39,12.4,12.37,12.38,44172.0,10.1854,10.1936,10.1689,10.1771,44172.0
2016-04-05 12:05:00,12.38,12.39,12.37,12.38,29661.0,10.1771,10.1854,10.1689,10.1771,29661.0
2016-04-05 12:10:00,12.38,12.41,12.37,12.41,57527.0,10.1771,10.2018,10.1689,10.2018,57527.0
2016-04-05 12:15:00,12.41,12.41,12.36,12.38,73273.0,10.2018,10.2018,10.1607,10.1771,73273.0
2016-04-05 12:20:00,12.38,12.44,12.38,12.44,32131.0,10.1771,10.2265,10.1771,10.2265,32131.0
2016-04-05 12:25:00,12.44,12.45,12.42,12.44,25290.0,10.2265,10.2347,10.21,10.2265,25290.0
2016-04-05 12:30:00,12.44,12.44,12.43,12.44,8100.0,10.2265,10.2265,10.2183,10.2265,8100.0
2016-04-05 12:35:00,12.43,12.47,12.42,12.46,57327.0,10.2183,10.2511,10.21,10.2429,57327.0
2016-04-05 12:40:00,12.47,12.47,12.45,12.46,20816.0,10.2511,10.2511,10.2347,10.2429,20816.0
2016-04-05 12:45:00,12.45,12.46,12.43,12.43,35603.0,10.2347,10.2429,10.2183,10.2183,35603.0
2016-04-05 12:50:00,12.43,12.44,12.41,12.42,43263.0,10.2183,10.2265,10.2018,10.21,43263.0
2016-04-05 12:55:00,12.41,12.43,12.4,12.4,71236.0,10.2018,10.2183,10.1936,10.1936,71236.0
2016-04-05 13:00:00,12.4,12.41,12.38,12.41,31059.0,10.1936,10.2018,10.1771,10.2018,31059.0
2016-04-05 13:05:00,12.4,12.41,12.38,12.38,42443.0,10.1936,10.2018,10.1771,10.1771,42443.0
2016-04-05 13:10:00,12.38,12.43,12.38,12.42,45257.0,10.1771,10.2183,10.1771,10.21,45257.0
2016-04-05 13:15:00,12.43,12.43,12.39,12.4,31704.0,10.2183,10.2183,10.1854,10.1936,31704.0
2016-04-05 13:20:00,12.4,12.4,12.37,12.4,55160.0,10.1936,10.1936,10.1689,10.1936,55160.0
2016-04-05 13:25:00,12.4,12.4,12.37,12.4,50929.0,10.1936,10.1936,10.1689,10.1936,50929.0
2016-04-05 13:30:00,12.4,12.41,12.37,12.41,59650.0,10.1936,10.2018,10.1689,10.2018,59650.0
2016-04-05 13:35:00,12.41,12.41,12.39,12.4,56316.0,10.2018,10.2018,10.1854,10.1936,56316.0
2016-04-05 13:40:00,12.4,12.42,12.39,12.41,50641.0,10.1936,10.21,10.1854,10.2018,50641.0
2016-04-05 13:45:00,12.41,12.43,12.4,12.43,38574.0,10.2018,10.2183,10.1936,10.2183,38574.0
2016-04-05 13:50:00,12.43,12.44,12.38,12.38,94125.0,10.2183,10.2265,10.1771,10.1771,94125.0
2016-04-05 13:55:00,12.4,12.41,12.38,12.41,34530.0,10.1936,10.2018,10.1771,10.2018,34530.0
2016-04-05 14:00:00,12.41,12.41,12.36,12.37,76330.0,10.2018,10.2018,10.1607,10.1689,76330.0
2016-04-05 14:05:00,12.37,12.38,12.35,12.38,51188.0,10.1689,10.1771,10.1525,10.1771,51188.0
2016-04-05 14:10:00,12.37,12.39,12.32,12.33,70327.0,10.1689,10.1854,10.1278,10.136,70327.0
2016-04-05 14:15:00,12.33,12.33,12.31,12.32,28125.0,10.136,10.136,10.1196,10.1278,28125.0
2016-04-05 14:20:00,12.32,12.32,12.28,12.3,64666.0,10.1278,10.1278,10.0949,10.1114,64666.0
2016-04-05 14:25:00,12.3,12.31,12.29,12.3,63039.0,10.1114,10.1196,10.1032,10.1114,63039.0
2016-04-05 14:30:00,12.29,12.32,12.29,12.32,109964.0,10.1032,10.1278,10.1032,10.1278,109964.0
2016-04-05 14:35:00,12.32,12.37,12.31,12.37,52694.0,10.1278,10.1689,10.1196,10.1689,52694.0
2016-04-05 14:40:00,12.37,12.37,12.34,12.35,58642.0,10.1689,10.1689,10.1443,10.1525,58642.0
2016-04-05 14:45:00,12.35,12.35,12.29,12.29,104417.0,10.1525,10.1525,10.1032,10.1032,104417.0
2016-04-05 14:50:00,12.29,12.31,12.29,12.3,89974.0,10.1032,10.1196,10.1032,10.1114,89974.0
2016-04-05 14:55:00,12.3,12.35,12.29,12.34,371514.0,10.1114,10.1525,10.1032,10.1443,371514.0
2016-04-05 15:00:00,12.34,12.36,12.33,12.35,183993.0,10.1443,10.1607,10.136,10.1525,183993.0
2016-04-05 15:05:00,12.36,12.38,12.34,12.35,126923.0,10.1607,10.1771,10.1443,10.1525,126923.0
2016-04-05 15:10:00,12.34,12.35,12.34,12.34,58353.0,10.1443,10.1525,10.1443,10.1443,58353.0
2016-04-05 15:15:00,12.34,12.35,12.31,12.33,60021.0,10.1443,10.1525,10.1196,10.136,60021.0
2016-04-05 15:20:00,12.33,12.33,12.28,12.29,77377.0,10.136,10.136,10.0949,10.1032,77377.0
2016-04-05 15:25:00,12.29,12.3,12.28,12.28,82363.0,10.1032,10.1114,10.0949,10.0949,82363.0
2016-04-05 15:30:00,12.29,12.3,12.26,12.27,135125.0,10.1032,10.1114,10.0785,10.0867,135125.0
2016-04-05 15:35:00,12.27,12.28,12.26,12.28,111032.0,10.0867,10.0949,10.0785,10.0949,111032.0
2016-04-05 15:40:00,12.28,12.29,12.25,12.28,171501.0,10.0949,10.1032,10.0703,10.0949,171501.0
2016-04-05 15:45:00,12.28,12.29,12.25,12.26,336228.0,10.0949,10.1032,10.0703,10.0785,336228.0
2016-04-05 15:50:00,12.26,12.27,12.22,12.22,522882.0,10.0785,10.0867,10.0456,10.0456,522882.0
2016-04-05 15:55:00,12.22,12.23,12.2,12.22,898310.0,10.0456,10.0538,10.0292,10.0456,898310.0
2016-04-06 09:30:00,12.29,12.3,12.23,12.26,87763.0,10.1032,10.1114,10.0538,10.0785,87763.0
2016-04-06 09:35:00,12.25,12.35,12.15,12.15,73965.0,10.0703,10.1525,9.9881,9.9881,73965.0
2016-04-06 09:40:00,12.15,12.24,12.13,12.14,58054.0,9.9881,10.0621,9.9716,9.9799,58054.0
2016-04-06 09:45:00,12.13,12.16,12.03,12.04,78399.0,9.9716,9.9963,9.8894,9.8976,78399.0
2016-04-06 09:50:00,12.04,12.05,11.92,11.94,160407.0,9.8976,9.9059,9.799,9.8154,160407.0
2016-04-06 09:55:00,11.94,11.94,11.85,11.87,117630.0,9.8154,9.8154,9.7415,9.7579,117630.0
2016-04-06 10:00:00,11.88,11.98,11.87,11.93,117892.0,9.7661,9.8483,9.7579,9.8072,117892.0
2016-04-06 10:05:00,11.92,12.0,11.92,11.93,103553.0,9.799,9.8648,9.799,9.8072,103553.0
2016-04-06 10:10:00,11.93,11.93,11.85,11.91,143723.0,9.8072,9.8072,9.7415,9.7908,143723.0
2016-04-06 10:15:00,11.92,11.93,11.88,11.89,113347.0,9.799,9.8072,9.7661,9.7743,113347.0
2016-04-06 10:20:00,11.9,11.9,11.82,11.84,83444.0,9.7826,9.7826,9.7168,9.7332,83444.0
2016-04-06 10:25:00,11.84,11.88,11.82,11.82,62586.0,9.7332,9.7661,9.7168,9.7168,62586.0
2016-04-06 10:30:00,11.83,11.89,11.73,11.79,292474.0,9.725,9.7743,9.6428,9.6921,292474.0
2016-04-06 10:35:00,11.79,11.8,11.71,11.75,168447.0,9.6921,9.7004,9.6264,9.6592,168447.0
2016-04-06 10:40:00,11.74,11.8,11.73,11.74,246540.0,9.651,9.7004,9.6428,9.651,246540.0
2016-04-06 10:45:00,11.74,11.8,11.69,11.79,279984.0,9.651,9.7004,9.6099,9.6921,279984.0
2016-04-06 10:50:00,11.79,11.84,11.74,11.83,155456.0,9.6921,9.7332,9.651,9.725,155456.0
2016-04-06 10:55:00,11.84,11.9,11.78,11.85,283510.0,9.7332,9.7826,9.6839,9.7415,283510.0
2016-04-06 11:00:00,11.85,11.89,11.83,11.88,135832.0,9.7415,9.7743,9.725,9.7661,135832.0
2016-04-06 11:05:00,11.89,11.9,11.8,11.85,160331.0,9.7743,9.7826,9.7004,9.7415,160331.0
2016-04-06 11:10:00,11.85,11.86,11.81,11.86,229800.0,9.7415,9.7497,9.7086,9.7497,229800.0
2016-04-06 11:15:00,11.86,11.86,11.84,11.86,139597.0,9.7497,9.7497,9.7332,9.7497,139597.0
2016-04-06 11:20:00,11.85,11.85,11.81,11.82,91777.0,9.7415,9.7415,9.7086,9.7168,91777.0
2016-04-06 11:25:00,11.82,11.9,11.81,11.89,99508.0,9.7168,9.7826,9.7086,9.7743,99508.0
2016-04-06 11:30:00,11.9,11.95,11.88,11.94,87880.0,9.7826,9.8237,9.7661,9.8154,87880.0
2016-04-06 11:35:00,11.94,11.98,11.93,11.97,66398.0,9.8154,9.8483,9.8072,9.8401,66398.0
2016-04-06 11:40:00,11.97,11.99,11.96,11.99,67013.0,9.8401,9.8565,9.8319,9.8565,67013.0
2016-04-06 11:45:00,11.98,11.99,11.95,11.97,57414.0,9.8483,9.8565,9.8237,9.8401,57414.0
2016-04-06 11:50:00,11.96,11.99,11.94,11.96,58763.0,9.8319,9.8565,9.8154,9.8319,58763.0
2016-04-06 11:55:00,11.96,11.98,11.92,11.93,53310.0,9.8319,9.8483,9.799,9.8072,53310.0
2016-04-06 12:00:00,11.93,11.96,11.89,11.9,98335.0,9.8072,9.8319,9.7743,9.7826,98335.0
2016-04-06 12:05:00,11.9,11.91,11.86,11.86,62310.0,9.7826,9.7908,9.7497,9.7497,62310.0
2016-04-06 12:10:00,11.86,11.87,11.79,11.83,103861.0,9.7497,9.7579,9.6921,9.725,103861.0
2016-04-06 12:15:00,11.84,11.85,11.8,11.83,52794.0,9.7332,9.7415,9.7004,9.725,52794.0
2016-04-06 12:20:00,11.82,11.9,11.82,11.85,49906.0,9.7168,9.7826,9.7168,9.7415,49906.0
2016-04-06 12:25:00,11.86,11.91,11.81,11.82,65950.0,9.7497,9.7908,9.7086,9.7168,65950.0
2016-04-06 12:30:00,11.82,11.89,11.82,11.88,235142.0,9.7168,9.7743,9.7168,9.7661,235142.0
2016-04-06 12:35:00,11.88,11.93,11.87,11.93,172371.0,9.7661,9.8072,9.7579,9.8072,172371.0
2016-04-06 12:40:00,11.93,11.95,11.91,11.94,56494.0,9.8072,9.8237,9.7908,9.8154,56494.0
2016-04-06 12:45:00,11.93,11.94,11.88,11.88,116878.0,9.8072,9.8154,9.7661,9.7661,116878.0
2016-04-06 12:50:00,11.87,11.87,11.84,11.87,88024.0,9.7579,9.7579,9.7332,9.7579,88024.0
2016-04-06 12:55:00,11.87,11.88,11.86,11.87,62333.0,9.7579,9.7661,9.7497,9.7579,62333.0
2016-04-06 13:00:00,11.87,11.88,11.86,11.86,56585.0,9.7579,9.7661,9.7497,9.7497,56585.0
2016-04-06 13:05:00,11.86,11.88,11.86,11.87,32739.0,9.7497,9.7661,9.7497,9.7579,32739.0
2016-04-06 13:10:00,11.86,11.88,11.85,11.86,53068.0,9.7497,9.7661,9.7415,9.7497,53068.0
2016-04-06 13:15:00,11.85,11.88,11.85,11.85,58581.0,9.7415,9.7661,9.7415,9.7415,58581.0
2016-04-06 13:20:00,11.85,11.86,11.82,11.82,38363.0,9.7415,9.7497,9.7168,9.7168,38363.0
2016-04-06 13:25:00,11.82,11.82,11.78,11.8,72754.0,9.7168,9.7168,9.6839,9.7004,72754.0
2016-04-06 13:30:00,11.79,11.81,11.78,11.81,84755.0,9.6921,9.7086,9.6839,9.7086,84755.0
2016-04-06 13:35:00,11.82,11.88,11.8,11.88,76615.0,9.7168,9.7661,9.7004,9.7661,76615.0
2016-04-06 13:40:00,11.87,11.9,11.87,11.9,34768.0,9.7579,9.7826,9.7579,9.7826,34768.0
2016-04-06 13:45:00,11.9,11.9,11.84,11.85,86360.0,9.7826,9.7826,9.7332,9.7415,86360.0
2016-04-06 13:50:00,11.84,11.86,11.83,11.84,176685.0,9.7332,9.7497,9.725,9.7332,176685.0
2016-04-06 13:55:00,11.83,11.9,11.82,11.89,76293.0,9.725,9.7826,9.7168,9.7743,76293.0
2016-04-06 14:00:00,11.9,11.94,11.86,11.92,148197.0,9.7826,9.8154,9.7497,9.799,148197.0
2016-04-06 14:05:00,11.93,11.95,11.91,11.91,77215.0,9.8072,9.8237,9.7908,9.7908,77215.0
2016-04-06 14:10:00,11.91,11.97,11.89,11.94,130509.0,9.7908,9.8401,9.7743,9.8154,130509.0
2016-04-06 14:15:00,11.94,11.94,11.91,11.91,53058.0,9.8154,9.8154,9.7908,9.7908,53058.0
2016-04-06 14:20:00,11.92,11.96,11.91,11.92,72721.0,9.799,9.8319,9.7908,9.799,72721.0
2016-04-06 14:25:00,11.92,11.96,11.91,11.96,74371.0,9.799,9.8319,9.7908,9.8319,74371.0
2016-04-06 14:30:00,11.96,11.98,11.93,11.95,110603.0,9.8319,9.8483,9.8072,9.8237,110603.0
2016-04-06 14:35:00,11.95,11.95,11.85,11.89,169449.0,9.8237,9.8237,9.7415,9.7743,169449.0
2016-04-06 14:40:00,11.89,11.9,11.88,11.88,38712.0,9.7743,9.7826,9.7661,9.7661,38712.0
2016-04-06 14:45:00,11.88,11.94,11.88,11.9,113321.0,9.7661,9.8154,9.7661,9.7826,113321.0
2016-04-06 14:50:00,11.9,11.93,11.89,11.93,51955.0,9.7826,9.8072,9.7743,9.8072,51955.0
2016-04-06 14:55:00,11.93,11.98,11.93,11.98,62915.0,9.8072,9.8483,9.8072,9.8483,62915.0
2016-04-06 15:00:00,11.98,12.0,11.93,12.0,148726.0,9.8483,9.8648,9.8072,9.8648,148726.0
2016-04-06 15:05:00,12.0,12.0,11.98,11.98,81147.0,9.8648,9.8648,9.8483,9.8483,81147.0
2016-04-06 15:10:00,11.99,11.99,11.95,11.96,81814.0,9.8565,9.8565,9.8237,9.8319,81814.0
2016-04-06 15:15:00,11.96,11.98,11.95,11.97,119749.0,9.8319,9.8483,9.8237,9.8401,119749.0
2016-04-06 15:20:00,11.96,11.99,11.96,11.97,118728.0,9.8319,9.8565,9.8319,9.8401,118728.0
2016-04-06 15:25:00,11.98,12.0,11.97,12.0,107036.0,9.8483,9.8648,9.8401,9.8648,107036.0
2016-04-06 15:30:00,12.0,12.01,11.99,11.99,143697.0,9.8648,9.873,9.8565,9.8565,143697.0
2016-04-06 15:35:00,12.0,12.04,11.99,12.04,212333.0,9.8648,9.8976,9.8565,9.8976,212333.0
2016-04-06 15:40:00,12.04,12.05,12.03,12.04,180958.0,9.8976,9.9059,9.8894,9.8976,180958.0
2016-04-06 15:45:00,12.04,12.05,12.02,12.04,286209.0,9.8976,9.9059,9.8812,9.8976,286209.0
2016-04-06 15:50:00,12.05,12.05,12.02,12.02,294452.0,9.9059,9.9059,9.8812,9.8812,294452.0
2016-04-06 15:55:00,12.02,12.05,12.02,12.03,665548.0,9.8812,9.9059,9.8812,9.8894,665548.0
2016-04-07 09:30:00,12.02,12.18,11.99,12.12,67439.0,9.8812,10.0127,9.8565,9.9634,67439.0
2016-04-07 09:35:00,12.11,12.35,12.1,12.27,85361.0,9.9552,10.1525,9.947,10.0867,85361.0
2016-04-07 09:40:00,12.28,12.49,12.27,12.46,55574.0,10.0949,10.2676,10.0867,10.2429,55574.0
2016-04-07 09:45:00,12.45,12.48,12.38,12.4,65169.0,10.2347,10.2594,10.1771,10.1936,65169.0
2016-04-07 09:50:00,12.39,12.4,12.34,12.36,44007.0,10.1854,10.1936,10.1443,10.1607,44007.0
2016-04-07 09:55:00,12.36,12.37,12.14,12.23,239846.0,10.1607,10.1689,9.9799,10.0538,239846.0
2016-04-07 10:00:00,12.23,12.27,12.12,12.17,218084.0,10.0538,10.0867,9.9634,10.0045,218084.0
2016-04-07 10:05:00,12.17,12.23,12.07,12.23,119342.0,10.0045,10.0538,9.9223,10.0538,119342.0
2016-04-07 10:10:00,12.21,12.26,12.15,12.24,77032.0,10.0374,10.0785,9.9881,10.0621,77032.0
2016-04-07 10:15:00,12.23,12.26,12.1,12.14,135471.0,10.0538,10.0785,9.947,9.9799,135471.0
2016-04-07 10:20:00,12.14,12.2,12.11,12.13,72942.0,9.9799,10.0292,9.9552,9.9716,72942.0
2016-04-07 10:25:00,12.14,12.15,12.02,12.07,107880.0,9.9799,9.9881,9.8812,9.9223,107880.0
2016-04-07 10:30:00,12.07,12.1,12.05,12.08,57074.0,9.9223,9.947,9.9059,9.9305,57074.0
2016-04-07 10:35:00,12.09,12.1,12.0,12.04,98364.0,9.9387,9.947,9.8648,9.8976,98364.0
2016-04-07 10:40:00,12.04,12.05,11.97,11.99,71667.0,9.8976,9.9059,9.8401,9.8565,71667.0
2016-04-07 10:45:00,11.98,12.04,11.97,12.02,55318.0,9.8483,9.8976,9.8401,9.8812,55318.0
2016-04-07 10:50:00,12.02,12.1,12.02,12.09,40202.0,9.8812,9.947,9.8812,9.9387,40202.0
2016-04-07 10:55:00,12.08,12.13,12.03,12.11,91161.0,9.9305,9.9716,9.8894,9.9552,91161.0
2016-04-07 11:00:00,12.1,12.11,12.07,12.08,29389.0,9.947,9.9552,9.9223,9.9305,29389.0
2016-04-07 11:05:00,12.08,12.12,12.07,12.11,51847.0,9.9305,9.9634,9.9223,9.9552,51847.0
2016-04-07 11:10:00,12.11,12.18,12.1,12.18,35526.0,9.9552,10.0127,9.947,10.0127,35526.0
2016-04-07 11:15:00,12.19,12.22,12.17,12.22,45888.0,10.021,10.0456,10.0045,10.0456,45888.0
2016-04-07 11:20:00,12.22,12.22,12.17,12.19,37936.0,10.0456,10.0456,10.0045,10.021,37936.0
2016-04-07 11:25:00,12.19,12.26,12.17,12.26,44524.0,10.021,10.0785,10.0045,10.0785,44524.0
2016-04-07 11:30:00,12.25,12.27,12.24,12.26,29118.0,10.0703,10.0867,10.0621,10.0785,29118.0
2016-04-07 11:35:00,12.26,12.33,12.25,12.33,33929.0,10.0785,10.136,10.0703,10.136,33929.0
2016-04-07 11:40:00,12.32,12.35,12.3,12.34,49565.0,10.1278,10.1525,10.1114,10.1443,49565.0
2016-04-07 11:45:00,12.34,12.41,12.34,12.38,45200.0,10.1443,10.2018,10.1443,10.1771,45200.0
2016-04-07 11:50:00,12.39,12.41,12.31,12.32,48311.0,10.1854,10.2018,10.1196,10.1278,48311.0
2016-04-07 11:55:00,12.31,12.33,12.29,12.29,52380.0,10.1196,10.136,10.1032,10.1032,52380.0
2016-04-07 12:00:00,12.29,12.35,12.28,12.34,26949.0,10.1032,10.1525,10.0949,10.1443,26949.0
2016-04-07 12:05:00,12.33,12.38,12.32,12.38,34090.0,10.136,10.1771,10.1278,10.1771,34090.0
2016-04-07 12:10:00,12.38,12.43,12.36,12.43,30896.0,10.1771,10.2183,10.1607,10.2183,30896.0
2016-04-07 12:15:00,12.42,12.42,12.31,12.31,63796.0,10.21,10.21,10.1196,10.1196,63796.0
2016-04-07 12:20:00,12.3,12.31,12.28,12.29,33578.0,10.1114,10.1196,10.0949,10.1032,33578.0
2016-04-07 12:25:00,12.28,12.28,12.24,12.24,38313.0,10.0949,10.0949,10.0621,10.0621,38313.0
2016-04-07 12:30:00,12.24,12.27,12.23,12.23,44981.0,10.0621,10.0867,10.0538,10.0538,44981.0
2016-04-07 12:35:00,12.23,12.26,12.22,12.26,32206.0,10.0538,10.0785,10.0456,10.0785,32206.0
2016-04-07 12:40:00,12.26,12.26,12.23,12.24,23766.0,10.0785,10.0785,10.0538,10.0621,23766.0
2016-04-07 12:45:00,12.23,12.28,12.23,12.28,23510.0,10.0538,10.0949,10.0538,10.0949,23510.0
2016-04-07 12:50:00,12.28,12.28,12.25,12.27,19896.0,10.0949,10.0949,10.0703,10.0867,19896.0
2016-04-07 12:55:00,12.26,12.31,12.25,12.25,47943.0,10.0785,10.1196,10.0703,10.0703,47943.0
2016-04-07 13:00:00,12.25,12.27,12.24,12.26,36548.0,10.0703,10.0867,10.0621,10.0785,36548.0
2016-04-07 13:05:00,12.25,12.26,12.23,12.23,16587.0,10.0703,10.0785,10.0538,10.0538,16587.0
2016-04-07 13:10:00,12.23,12.27,12.23,12.24,34913.0,10.0538,10.0867,10.0538,10.0621,34913.0
2016-04-07 13:15:00,12.24,12.25,12.23,12.24,25959.0,10.0621,10.0703,10.0538,10.0621,25959.0
2016-04-07 13:20:00,12.24,12.24,12.21,12.21,30062.0,10.0621,10.0621,10.0374,10.0374,30062.0
2016-04-07 13:25:00,12.22,12.25,12.21,12.23,55326.0,10.0456,10.0703,10.0374,10.0538,55326.0
2016-04-07 13:30:00,12.23,12.23,12.19,12.19,27560.0,10.0538,10.0538,10.021,10.021,27560.0
2016-04-07 13:35:00,12.19,12.2,12.18,12.19,27918.0,10.021,10.0292,10.0127,10.021,27918.0
2016-04-07 13:40:00,12.2,12.22,12.16,12.16,42404.0,10.0292,10.0456,9.9963,9.9963,42404.0
2016-04-07 13:45:00,12.16,12.18,12.15,12.16,34491.0,9.9963,10.0127,9.9881,9.9963,34491.0
2016-04-07 13:50:00,12.16,12.16,12.12,12.14,42988.0,9.9963,9.9963,9.9634,9.9799,42988.0
2016-04-07 13:55:00,12.14,12.16,12.13,12.16,41165.0,9.9799,9.9963,9.9716,9.9963,41165.0
2016-04-07 14:00:00,12.16,12.17,12.15,12.15,28551.0,9.9963,10.0045,9.9881,9.9881,28551.0
2016-04-07 14:05:00,12.15,12.18,12.12,12.13,50180.0,9.9881,10.0127,9.9634,9.9716,50180.0
2016-04-07 14:10:00,12.12,12.17,12.11,12.16,42833.0,9.9634,10.0045,9.9552,9.9963,42833.0
2016-04-07 14:15:00,12.16,12.17,12.15,12.16,38801.0,9.9963,10.0045,9.9881,9.9963,38801.0
2016-04-07 14:20:00,12.15,12.17,12.14,12.16,37477.0,9.9881,10.0045,9.9799,9.9963,37477.0
2016-04-07 14:25:00,12.16,12.21,12.13,12.21,39927.0,9.9963,10.0374,9.9716,10.0374,39927.0
2016-04-07 14:30:00,12.21,12.23,12.19,12.23,41620.0,10.0374,10.0538,10.021,10.0538,41620.0
2016-04-07 14:35:00,12.23,12.23,12.18,12.22,59620.0,10.0538,10.0538,10.0127,10.0456,59620.0
2016-04-07 14:40:00,12.21,12.22,12.14,12.16,49627.0,10.0374,10.0456,9.9799,9.9963,49627.0
2016-04-07 14:45:00,12.15,12.17,12.13,12.17,47802.0,9.9881,10.0045,9.9716,10.0045,47802.0
2016-04-07 14:50:00,12.17,12.2,12.17,12.2,62114.0,10.0045,10.0292,10.0045,10.0292,62114.0
2016-04-07 14:55:00,12.2,12.22,12.15,12.16,69933.0,10.0292,10.0456,9.9881,9.9963,69933.0
2016-04-07 15:00:00,12.15,12.2,12.15,12.18,72373.0,9.9881,10.0292,9.9881,10.0127,72373.0
2016-04-07 15:05:00,12.18,12.24,12.18,12.24,180545.0,10.0127,10.0621,10.0127,10.0621,180545.0
2016-04-07 15:10:00,12.24,12.29,12.23,12.29,111862.0,10.0621,10.1032,10.0538,10.1032,111862.0
2016-04-07 15:15:00,12.28,12.29,12.26,12.29,136376.0,10.0949,10.1032,10.0785,10.1032,136376.0
2016-04-07 15:20:00,12.29,12.32,12.28,12.32,57405.0,10.1032,10.1278,10.0949,10.1278,57405.0
2016-04-07 15:25:00,12.32,12.32,12.28,12.29,94070.0,10.1278,10.1278,10.0949,10.1032,94070.0
2016-04-07 15:30:00,12.29,12.32,12.28,12.3,155049.0,10.1032,10.1278,10.0949,10.1114,155049.0
2016-04-07 15:35:00,12.31,12.31,12.26,12.28,75266.0,10.1196,10.1196,10.0785,10.0949,75266.0
2016-04-07 15:40:00,12.28,12.29,12.28,12.28,71790.0,10.0949,10.1032,10.0949,10.0949,71790.0
2016-04-07 15:45:00,12.29,12.3,12.26,12.27,180656.0,10.1032,10.1114,10.0785,10.0867,180656.0
2016-04-07 15:50:00,12.27,12.28,12.26,12.28,195079.0,10.0867,10.0949,10.0785,10.0949,195079.0
2016-04-07 15:55:00,12.28,12.29,12.23,12.24,687920.0,10.0949,10.1032,10.0538,10.0621,687920.0
2016-04-08 09:30:00,12.47,12.68,12.47,12.67,65102.0,10.2511,10.4238,10.2511,10.4155,65102.0
2016-04-08 09:35:00,12.67,12.87,12.63,12.87,141857.0,10.4155,10.58,10.3827,10.58,141857.0
2016-04-08 09:40:00,12.87,12.93,12.72,12.86,171052.0,10.58,10.6293,10.4566,10.5717,171052.0
2016-04-08 09:45:00,12.86,12.9,12.79,12.81,55678.0,10.5717,10.6046,10.5142,10.5306,55678.0
2016-04-08 09:50:00,12.82,12.89,12.74,12.74,48521.0,10.5389,10.5964,10.4731,10.4731,48521.0
2016-04-08 09:55:00,12.75,12.84,12.74,12.77,63276.0,10.4813,10.5553,10.4731,10.4978,63276.0
2016-04-08 10:00:00,12.78,12.95,12.77,12.92,67197.0,10.506,10.6457,10.4978,10.6211,67197.0
2016-04-08 10:05:00,12.92,13.0,12.88,12.98,58810.0,10.6211,10.6868,10.5882,10.6704,58810.0
2016-04-08 10:10:00,12.99,13.0,12.92,12.93,123300.0,10.6786,10.6868,10.6211,10.6293,123300.0
2016-04-08 10:15:00,12.94,12.98,12.87,12.88,77468.0,10.6375,10.6704,10.58,10.5882,77468.0
2016-04-08 10:20:00,12.89,12.92,12.89,12.91,51600.0,10.5964,10.6211,10.5964,10.6128,51600.0
2016-04-08 10:25:00,12.9,12.93,12.86,12.91,32611.0,10.6046,10.6293,10.5717,10.6128,32611.0
2016-04-08 10:30:00,12.9,12.96,12.88,12.92,62350.0,10.6046,10.6539,10.5882,10.6211,62350.0
2016-04-08 10:35:00,12.92,12.98,12.89,12.89,56540.0,10.6211,10.6704,10.5964,10.5964,56540.0
2016-04-08 10:40:00,12.9,12.96,12.87,12.89,23236.0,10.6046,10.6539,10.58,10.5964,23236.0
2016-04-08 10:45:00,12.89,12.93,12.87,12.92,33140.0,10.5964,10.6293,10.58,10.6211,33140.0
2016-04-08 10:50:00,12.91,12.96,12.91,12.91,30358.0,10.6128,10.6539,10.6128,10.6128,30358.0
2016-04-08 10:55:00,12.92,12.94,12.88,12.88,33905.0,10.6211,10.6375,10.5882,10.5882,33905.0
2016-04-08 11:00:00,12.88,12.88,12.82,12.85,25052.0,10.5882,10.5882,10.5389,10.5635,25052.0
2016-04-08 11:05:00,12.85,12.87,12.83,12.84,24446.0,10.5635,10.58,10.5471,10.5553,24446.0
2016-04-08 11:10:00,12.83,12.86,12.75,12.75,46294.0,10.5471,10.5717,10.4813,10.4813,46294.0
2016-04-08 11:15:00,12.76,12.79,12.74,12.76,54066.0,10.4895,10.5142,10.4731,10.4895,54066.0
2016-04-08 11:20:00,12.75,12.8,12.74,12.79,51029.0,10.4813,10.5224,10.4731,10.5142,51029.0
2016-04-08 11:25:00,12.8,12.87,12.78,12.85,76401.0,10.5224,10.58,10.506,10.5635,76401.0
2016-04-08 11:30:00,12.85,12.85,12.78,12.79,72408.0,10.5635,10.5635,10.506,10.5142,72408.0
2016-04-08 11:35:00,12.79,12.81,12.74,12.77,45720.0,10.5142,10.5306,10.4731,10.4978,45720.0
2016-04-08 11:40:00,12.75,12.76,12.72,12.75,29317.0,10.4813,10.4895,10.4566,10.4813,29317.0
2016-04-08 11:45:00,12.76,12.78,12.75,12.77,17281.0,10.4895,10.506,10.4813,10.4978,17281.0
2016-04-08 11:50:00,12.77,12.78,12.75,12.77,38208.0,10.4978,10.506,10.4813,10.4978,38208.0
2016-04-08 11:55:00,12.77,12.84,12.77,12.84,37615.0,10.4978,10.5553,10.4978,10.5553,37615.0
2016-04-08 12:00:00,12.83,12.84,12.81,12.82,24033.0,10.5471,10.5553,10.5306,10.5389,24033.0
2016-04-08 12:05:00,12.82,12.82,12.8,12.82,18098.0,10.5389,10.5389,10.5224,10.5389,18098.0
2016-04-08 12:10:00,12.82,12.88,12.82,12.87,22044.0,10.5389,10.5882,10.5389,10.58,22044.0
2016-04-08 12:15:00,12.86,12.87,12.82,12.83,20090.0,10.5717,10.58,10.5389,10.5471,20090.0
2016-04-08 12:20:00,12.83,12.83,12.8,12.83,23763.0,10.5471,10.5471,10.5224,10.5471,23763.0
2016-04-08 12:25:00,12.82,12.86,12.82,12.85,25743.0,10.5389,10.5717,10.5389,10.5635,25743.0
2016-04-08 12:30:00,12.84,12.85,12.81,12.84,22696.0,10.5553,10.5635,10.5306,10.5553,22696.0
2016-04-08 12:35:00,12.84,12.86,12.83,12.86,22173.0,10.5553,10.5717,10.5471,10.5717,22173.0
2016-04-08 12:40:00,12.85,12.89,12.83,12.89,27548.0,10.5635,10.5964,10.5471,10.5964,27548.0
2016-04-08 12:45:00,12.89,12.89,12.83,12.86,66500.0,10.5964,10.5964,10.5471,10.5717,66500.0
2016-04-08 12:50:00,12.86,12.87,12.85,12.86,16035.0,10.5717,10.58,10.5635,10.5717,16035.0
2016-04-08 12:55:00,12.85,12.86,12.84,12.85,18760.0,10.5635,10.5717,10.5553,10.5635,18760.0
2016-04-08 13:00:00,12.86,12.87,12.85,12.86,11402.0,10.5717,10.58,10.5635,10.5717,11402.0
2016-04-08 13:05:00,12.86,12.86,12.84,12.85,21591.0,10.5717,10.5717,10.5553,10.5635,21591.0
2016-04-08 13:10:00,12.85,12.86,12.84,12.85,21525.0,10.5635,10.5717,10.5553,10.5635,21525.0
2016-04-08 13:15:00,12.86,12.86,12.74,12.74,26862.0,10.5717,10.5717,10.4731,10.4731,26862.0
2016-04-08 13:20:00,12.75,12.75,12.68,12.69,179539.0,10.4813,10.4813,10.4238,10.432,179539.0
2016-04-08 13:25:00,12.7,12.76,12.68,12.75,59695.0,10.4402,10.4895,10.4238,10.4813,59695.0
2016-04-08 13:30:00,12.74,12.78,12.73,12.76,88327.0,10.4731,10.506,10.4649,10.4895,88327.0
2016-04-08 13:35:00,12.77,12.81,12.76,12.79,72366.0,10.4978,10.5306,10.4895,10.5142,72366.0
2016-04-08 13:40:00,12.78,12.8,12.77,12.77,13402.0,10.506,10.5224,10.4978,10.4978,13402.0
2016-04-08 13:45:00,12.77,12.78,12.76,12.77,36361.0,10.4978,10.506,10.4895,10.4978,36361.0
2016-04-08 13:50:00,12.78,12.8,12.77,12.77,52353.0,10.506,10.5224,10.4978,10.4978,52353.0
2016-04-08 13:55:00,12.77,12.78,12.75,12.76,91976.0,10.4978,10.506,10.4813,10.4895,91976.0
2016-04-08 14:00:00,12.76,12.76,12.73,12.75,70094.0,10.4895,10.4895,10.4649,10.4813,70094.0
2016-04-08 14:05:00,12.75,12.75,12.72,12.72,12755.0,10.4813,10.4813,10.4566,10.4566,12755.0
2016-04-08 14:10:00,12.72,12.74,12.72,12.73,22952.0,10.4566,10.4731,10.4566,10.4649,22952.0
2016-04-08 14:15:00,12.73,12.75,12.71,12.74,26480.0,10.4649,10.4813,10.4484,10.4731,26480.0
2016-04-08 14:20:00,12.74,12.74,12.67,12.69,94361.0,10.4731,10.4731,10.4155,10.432,94361.0
2016-04-08 14:25:00,12.69,12.71,12.63,12.7,110146.0,10.432,10.4484,10.3827,10.4402,110146.0
2016-04-08 14:30:00,12.7,12.7,12.68,12.69,6034.0,10.4402,10.4402,10.4238,10.432,6034.0
2016-04-08 14:35:00,12.69,12.72,12.68,12.72,22591.0,10.432,10.4566,10.4238,10.4566,22591.0
2016-04-08 14:40:00,12.72,12.74,12.71,12.73,16412.0,10.4566,10.4731,10.4484,10.4649,16412.0
2016-04-08 14:45:00,12.73,12.74,12.65,12.65,65770.0,10.4649,10.4731,10.3991,10.3991,65770.0
2016-04-08 14:50:00,12.65,12.66,12.6,12.62,119269.0,10.3991,10.4073,10.358,10.3744,119269.0
2016-04-08 14:55:00,12.62,12.66,12.6,12.65,56492.0,10.3744,10.4073,10.358,10.3991,56492.0
2016-04-08 15:00:00,12.66,12.66,12.64,12.66,37332.0,10.4073,10.4073,10.3909,10.4073,37332.0
2016-04-08 15:05:00,12.65,12.66,12.62,12.62,33857.0,10.3991,10.4073,10.3744,10.3744,33857.0
2016-04-08 15:10:00,12.62,12.67,12.61,12.66,48835.0,10.3744,10.4155,10.3662,10.4073,48835.0
2016-04-08 15:15:00,12.67,12.7,12.65,12.65,57195.0,10.4155,10.4402,10.3991,10.3991,57195.0
2016-04-08 15:20:00,12.65,12.67,12.62,12.64,71274.0,10.3991,10.4155,10.3744,10.3909,71274.0
2016-04-08 15:25:00,12.66,12.67,12.64,12.65,53362.0,10.4073,10.4155,10.3909,10.3991,53362.0
2016-04-08 15:30:00,12.65,12.66,12.6,12.62,54411.0,10.3991,10.4073,10.358,10.3744,54411.0
2016-04-08 15:35:00,12.62,12.62,12.59,12.62,94557.0,10.3744,10.3744,10.3498,10.3744,94557.0
2016-04-08 15:40:00,12.61,12.64,12.61,12.61,89664.0,10.3662,10.3909,10.3662,10.3662,89664.0
2016-04-08 15:45:00,12.61,12.62,12.6,12.61,79214.0,10.3662,10.3744,10.358,10.3662,79214.0
2016-04-08 15:50:00,12.62,12.65,12.61,12.63,155060.0,10.3744,10.3991,10.3662,10.3827,155060.0
2016-04-08 15:55:00,12.62,12.67,12.6,12.66,547499.0,10.3744,10.4155,10.358,10.4073,547499.0
2016-04-11 09:30:00,12.77,12.88,12.7,12.79,66142.0,10.4978,10.5882,10.4402,10.5142,66142.0
2016-04-11 09:35:00,12.77,13.09,12.77,13.07,93628.0,10.4978,10.7608,10.4978,10.7444,93628.0
2016-04-11 09:40:00,13.09,13.09,12.99,13.07,59788.0,10.7608,10.7608,10.6786,10.7444,59788.0
2016-04-11 09:45:00,13.08,13.19,12.99,13.01,64588.0,10.7526,10.843,10.6786,10.695,64588.0
2016-04-11 09:50:00,13.01,13.18,13.01,13.11,51197.0,10.695,10.8348,10.695,10.7773,51197.0
2016-04-11 09:55:00,13.1,13.13,13.06,13.07,44872.0,10.769,10.7937,10.7362,10.7444,44872.0
2016-04-11 10:00:00,13.07,13.09,12.99,13.01,81028.0,10.7444,10.7608,10.6786,10.695,81028.0
2016-04-11 10:05:00,13.01,13.1,12.98,13.01,73111.0,10.695,10.769,10.6704,10.695,73111.0
2016-04-11 10:10:00,13.01,13.02,12.99,13.01,28282.0,10.695,10.7033,10.6786,10.695,28282.0
2016-04-11 10:15:00,13.02,13.03,12.92,12.95,67831.0,10.7033,10.7115,10.6211,10.6457,67831.0
2016-04-11 10:20:00,12.95,12.97,12.89,12.9,32034.0,10.6457,10.6622,10.5964,10.6046,32034.0
2016-04-11 10:25:00,12.9,12.93,12.89,12.9,34889.0,10.6046,10.6293,10.5964,10.6046,34889.0
2016-04-11 10:30:00,12.91,12.98,12.9,12.95,44330.0,10.6128,10.6704,10.6046,10.6457,44330.0
2016-04-11 10:35:00,12.94,12.96,12.86,12.94,26726.0,10.6375,10.6539,10.5717,10.6375,26726.0
2016-04-11 10:40:00,12.94,12.95,12.9,12.94,31331.0,10.6375,10.6457,10.6046,10.6375,31331.0
2016-04-11 10:45:00,12.93,12.94,12.88,12.94,21704.0,10.6293,10.6375,10.5882,10.6375,21704.0
2016-04-11 10:50:00,12.94,13.0,12.93,12.99,29214.0,10.6375,10.6868,10.6293,10.6786,29214.0
2016-04-11 10:55:00,12.99,13.0,12.95,12.95,19737.0,10.6786,10.6868,10.6457,10.6457,19737.0
2016-04-11 11:00:00,12.94,12.95,12.87,12.9,37995.0,10.6375,10.6457,10.58,10.6046,37995.0
2016-04-11 11:05:00,12.9,12.9,12.86,12.9,35310.0,10.6046,10.6046,10.5717,10.6046,35310.0
2016-04-11 11:10:00,12.9,12.96,12.89,12.93,65340.0,10.6046,10.6539,10.5964,10.6293,65340.0
2016-04-11 11:15:00,12.93,12.96,12.91,12.92,90222.0,10.6293,10.6539,10.6128,10.6211,90222.0
2016-04-11 11:20:00,12.93,12.98,12.92,12.95,44796.0,10.6293,10.6704,10.6211,10.6457,44796.0
2016-04-11 11:25:00,12.95,13.03,12.94,13.0,41302.0,10.6457,10.7115,10.6375,10.6868,41302.0
2016-04-11 11:30:00,12.99,13.0,12.92,12.98,40642.0,10.6786,10.6868,10.6211,10.6704,40642.0
2016-04-11 11:35:00,12.99,13.02,12.96,13.01,38947.0,10.6786,10.7033,10.6539,10.695,38947.0
2016-04-11 11:40:00,13.01,13.01,12.95,12.98,27039.0,10.695,10.695,10.6457,10.6704,27039.0
2016-04-11 11:45:00,12.97,12.99,12.95,12.98,25273.0,10.6622,10.6786,10.6457,10.6704,25273.0
2016-04-11 11:50:00,12.99,12.99,12.95,12.99,23721.0,10.6786,10.6786,10.6457,10.6786,23721.0
2016-04-11 11:55:00,12.99,13.05,12.99,13.05,30916.0,10.6786,10.7279,10.6786,10.7279,30916.0
2016-04-11 12:00:00,13.04,13.04,12.99,13.03,35764.0,10.7197,10.7197,10.6786,10.7115,35764.0
2016-04-11 12:05:00,13.02,13.04,13.0,13.02,32054.0,10.7033,10.7197,10.6868,10.7033,32054.0
2016-04-11 12:10:00,13.01,13.03,12.99,13.01,25679.0,10.695,10.7115,10.6786,10.695,25679.0
2016-04-11 12:15:00,13.01,13.03,12.99,13.01,21367.0,10.695,10.7115,10.6786,10.695,21367.0
2016-04-11 12:20:00,13.01,13.01,12.99,13.0,17992.0,10.695,10.695,10.6786,10.6868,17992.0
2016-04-11 12:25:00,13.0,13.01,12.99,13.01,17058.0,10.6868,10.695,10.6786,10.695,17058.0
2016-04-11 12:30:00,13.01,13.07,13.0,13.05,29961.0,10.695,10.7444,10.6868,10.7279,29961.0
2016-04-11 12:35:00,13.06,13.08,13.01,13.05,37287.0,10.7362,10.7526,10.695,10.7279,37287.0
2016-04-11 12:40:00,13.06,13.08,13.05,13.07,43148.0,10.7362,10.7526,10.7279,10.7444,43148.0
2016-04-11 12:45:00,13.07,13.13,13.07,13.11,59293.0,10.7444,10.7937,10.7444,10.7773,59293.0
2016-04-11 12:50:00,13.11,13.13,13.09,13.12,29678.0,10.7773,10.7937,10.7608,10.7855,29678.0
2016-04-11 12:55:00,13.12,13.13,13.11,13.12,23549.0,10.7855,10.7937,10.7773,10.7855,23549.0
2016-04-11 13:00:00,13.12,13.13,13.11,13.13,28667.0,10.7855,10.7937,10.7773,10.7937,28667.0
2016-04-11 13:05:00,13.12,13.17,13.11,13.17,48590.0,10.7855,10.8266,10.7773,10.8266,48590.0
2016-04-11 13:10:00,13.17,13.22,13.16,13.22,37679.0,10.8266,10.8677,10.8184,10.8677,37679.0
2016-04-11 13:15:00,13.22,13.22,13.21,13.21,21577.0,10.8677,10.8677,10.8595,10.8595,21577.0
2016-04-11 13:20:00,13.22,13.25,13.2,13.25,74190.0,10.8677,10.8923,10.8512,10.8923,74190.0
2016-04-11 13:25:00,13.25,13.25,13.22,13.23,21579.0,10.8923,10.8923,10.8677,10.8759,21579.0
2016-04-11 13:30:00,13.23,13.23,13.2,13.21,34183.0,10.8759,10.8759,10.8512,10.8595,34183.0
2016-04-11 13:35:00,13.21,13.26,13.2,13.25,84929.0,10.8595,10.9006,10.8512,10.8923,84929.0
2016-04-11 13:40:00,13.25,13.28,13.23,13.28,43707.0,10.8923,10.917,10.8759,10.917,43707.0
2016-04-11 13:45:00,13.28,13.32,13.27,13.32,64658.0,10.917,10.9499,10.9088,10.9499,64658.0
2016-04-11 13:50:00,13.32,13.35,13.27,13.31,109975.0,10.9499,10.9745,10.9088,10.9417,109975.0
2016-04-11 13:55:00,13.31,13.33,13.3,13.32,31180.0,10.9417,10.9581,10.9334,10.9499,31180.0
2016-04-11 14:00:00,13.31,13.36,13.31,13.31,66461.0,10.9417,10.9828,10.9417,10.9417,66461.0
2016-04-11 14:05:00,13.3,13.32,13.22,13.22,71442.0,10.9334,10.9499,10.8677,10.8677,71442.0
2016-04-11 14:10:00,13.23,13.27,13.22,13.23,49083.0,10.8759,10.9088,10.8677,10.8759,49083.0
2016-04-11 14:15:00,13.23,13.23,13.17,13.22,51546.0,10.8759,10.8759,10.8266,10.8677,51546.0
2016-04-11 14:20:00,13.22,13.25,13.2,13.23,54420.0,10.8677,10.8923,10.8512,10.8759,54420.0
2016-04-11 14:25:00,13.22,13.27,13.22,13.25,67975.0,10.8677,10.9088,10.8677,10.8923,67975.0
2016-04-11 14:30:00,13.24,13.27,13.23,13.27,44441.0,10.8841,10.9088,10.8759,10.9088,44441.0
2016-04-11 14:35:00,13.26,13.34,13.26,13.34,41158.0,10.9006,10.9663,10.9006,10.9663,41158.0
2016-04-11 14:40:00,13.34,13.35,13.3,13.31,53039.0,10.9663,10.9745,10.9334,10.9417,53039.0
2016-04-11 14:45:00,13.3,13.31,13.26,13.29,63383.0,10.9334,10.9417,10.9006,10.9252,63383.0
2016-04-11 14:50:00,13.29,13.31,13.26,13.31,37374.0,10.9252,10.9417,10.9006,10.9417,37374.0
2016-04-11 14:55:00,13.31,13.31,13.27,13.29,39401.0,10.9417,10.9417,10.9088,10.9252,39401.0
2016-04-11 15:00:00,13.29,13.29,13.25,13.27,51523.0,10.9252,10.9252,10.8923,10.9088,51523.0
2016-04-11 15:05:00,13.27,13.28,13.25,13.28,75608.0,10.9088,10.917,10.8923,10.917,75608.0
2016-04-11 15:10:00,13.27,13.3,13.26,13.29,119989.0,10.9088,10.9334,10.9006,10.9252,119989.0
2016-04-11 15:15:00,13.29,13.3,13.27,13.27,84958.0,10.9252,10.9334,10.9088,10.9088,84958.0
2016-04-11 15:20:00,13.28,13.3,13.24,13.25,136937.0,10.917,10.9334,10.8841,10.8923,136937.0
2016-04-11 15:25:00,13.24,13.25,13.22,13.23,79283.0,10.8841,10.8923,10.8677,10.8759,79283.0
2016-04-11 15:30:00,13.23,13.23,13.21,13.21,76307.0,10.8759,10.8759,10.8595,10.8595,76307.0
2016-04-11 15:35:00,13.21,13.22,13.17,13.18,81463.0,10.8595,10.8677,10.8266,10.8348,81463.0
2016-04-11 15:40:00,13.19,13.19,13.15,13.16,99712.0,10.843,10.843,10.8101,10.8184,99712.0
2016-04-11 15:45:00,13.15,13.16,13.13,13.16,131214.0,10.8101,10.8184,10.7937,10.8184,131214.0
2016-04-11 15:50:00,13.16,13.16,13.14,13.16,161405.0,10.8184,10.8184,10.8019,10.8184,161405.0
2016-04-11 15:55:00,13.15,13.17,13.11,13.11,493840.0,10.8101,10.8266,10.7773,10.7773,493840.0
2016-04-12 09:30:00,13.14,13.17,12.84,13.03,81747.0,10.8019,10.8266,10.5553,10.7115,81747.0
2016-04-12 09:35:00,13.02,13.06,12.98,13.06,14339.0,10.7033,10.7362,10.6704,10.7362,14339.0
2016-04-12 09:40:00,13.06,13.14,13.06,13.1,44720.0,10.7362,10.8019,10.7362,10.769,44720.0
2016-04-12 09:45:00,13.11,13.17,13.08,13.1,46989.0,10.7773,10.8266,10.7526,10.769,46989.0
2016-04-12 09:50:00,13.11,13.15,13.09,13.11,52750.0,10.7773,10.8101,10.7608,10.7773,52750.0
2016-04-12 09:55:00,13.1,13.19,13.09,13.17,35881.0,10.769,10.843,10.7608,10.8266,35881.0
2016-04-12 10:00:00,13.17,13.17,13.13,13.16,25755.0,10.8266,10.8266,10.7937,10.8184,25755.0
2016-04-12 10:05:00,13.17,13.18,13.12,13.14,64032.0,10.8266,10.8348,10.7855,10.8019,64032.0
2016-04-12 10:10:00,13.13,13.16,13.11,13.16,63786.0,10.7937,10.8184,10.7773,10.8184,63786.0
2016-04-12 10:15:00,13.16,13.18,13.1,13.16,163421.0,10.8184,10.8348,10.769,10.8184,163421.0
2016-04-12 10:20:00,13.15,13.15,13.1,13.12,76286.0,10.8101,10.8101,10.769,10.7855,76286.0
2016-04-12 10:25:00,13.11,13.15,13.09,13.14,71651.0,10.7773,10.8101,10.7608,10.8019,71651.0
2016-04-12 10:30:00,13.13,13.22,13.12,13.21,59983.0,10.7937,10.8677,10.7855,10.8595,59983.0
2016-04-12 10:35:00,13.21,13.26,13.2,13.22,36083.0,10.8595,10.9006,10.8512,10.8677,36083.0
2016-04-12 10:40:00,13.21,13.29,13.21,13.27,29874.0,10.8595,10.9252,10.8595,10.9088,29874.0
2016-04-12 10:45:00,13.27,13.29,13.24,13.28,26052.0,10.9088,10.9252,10.8841,10.917,26052.0
2016-04-12 10:50:00,13.29,13.34,13.28,13.34,36883.0,10.9252,10.9663,10.917,10.9663,36883.0
2016-04-12 10:55:00,13.34,13.35,13.32,13.34,24988.0,10.9663,10.9745,10.9499,10.9663,24988.0
2016-04-12 11:00:00,13.34,13.34,13.25,13.25,36485.0,10.9663,10.9663,10.8923,10.8923,36485.0
2016-04-12 11:05:00,13.25,13.3,13.19,13.29,96352.0,10.8923,10.9334,10.843,10.9252,96352.0
2016-04-12 11:10:00,13.3,13.32,13.22,13.24,43461.0,10.9334,10.9499,10.8677,10.8841,43461.0
2016-04-12 11:15:00,13.24,13.29,13.22,13.28,30166.0,10.8841,10.9252,10.8677,10.917,30166.0
2016-04-12 11:20:00,13.29,13.3,13.24,13.25,29705.0,10.9252,10.9334,10.8841,10.8923,29705.0
2016-04-12 11:25:00,13.25,13.29,13.25,13.26,27055.0,10.8923,10.9252,10.8923,10.9006,27055.0
2016-04-12 11:30:00,13.26,13.32,13.26,13.3,38562.0,10.9006,10.9499,10.9006,10.9334,38562.0
2016-04-12 11:35:00,13.31,13.34,13.29,13.33,30183.0,10.9417,10.9663,10.9252,10.9581,30183.0
2016-04-12 11:40:00,13.33,13.35,13.3,13.35,18851.0,10.9581,10.9745,10.9334,10.9745,18851.0
2016-04-12 11:45:00,13.34,13.36,13.29,13.3,36110.0,10.9663,10.9828,10.9252,10.9334,36110.0
2016-04-12 11:50:00,13.3,13.33,13.29,13.32,98158.0,10.9334,10.9581,10.9252,10.9499,98158.0
2016-04-12 11:55:00,13.32,13.33,13.28,13.3,35207.0,10.9499,10.9581,10.917,10.9334,35207.0
2016-04-12 12:00:00,13.31,13.32,13.29,13.32,19937.0,10.9417,10.9499,10.9252,10.9499,19937.0
2016-04-12 12:05:00,13.31,13.31,13.29,13.31,62297.0,10.9417,10.9417,10.9252,10.9417,62297.0
2016-04-12 12:10:00,13.3,13.33,13.3,13.3,29883.0,10.9334,10.9581,10.9334,10.9334,29883.0
2016-04-12 12:15:00,13.3,13.33,13.3,13.33,25104.0,10.9334,10.9581,10.9334,10.9581,25104.0
2016-04-12 12:20:00,13.32,13.34,13.3,13.3,29693.0,10.9499,10.9663,10.9334,10.9334,29693.0
2016-04-12 12:25:00,13.3,13.34,13.3,13.34,30241.0,10.9334,10.9663,10.9334,10.9663,30241.0
2016-04-12 12:30:00,13.34,13.38,13.33,13.36,61660.0,10.9663,10.9992,10.9581,10.9828,61660.0
2016-04-12 12:35:00,13.36,13.36,13.3,13.31,42641.0,10.9828,10.9828,10.9334,10.9417,42641.0
2016-04-12 12:40:00,13.31,13.32,13.3,13.3,61068.0,10.9417,10.9499,10.9334,10.9334,61068.0
2016-04-12 12:45:00,13.29,13.3,13.27,13.27,26526.0,10.9252,10.9334,10.9088,10.9088,26526.0
2016-04-12 12:50:00,13.27,13.28,13.25,13.27,17353.0,10.9088,10.917,10.8923,10.9088,17353.0
2016-04-12 12:55:00,13.27,13.3,13.26,13.29,30161.0,10.9088,10.9334,10.9006,10.9252,30161.0
2016-04-12 13:00:00,13.29,13.29,13.24,13.29,37734.0,10.9252,10.9252,10.8841,10.9252,37734.0
2016-04-12 13:05:00,13.28,13.29,13.25,13.25,33775.0,10.917,10.9252,10.8923,10.8923,33775.0
2016-04-12 13:10:00,13.25,13.27,13.22,13.22,149402.0,10.8923,10.9088,10.8677,10.8677,149402.0
2016-04-12 13:15:00,13.22,13.23,13.18,13.21,54768.0,10.8677,10.8759,10.8348,10.8595,54768.0
2016-04-12 13:20:00,13.21,13.21,13.18,13.2,21765.0,10.8595,10.8595,10.8348,10.8512,21765.0
2016-04-12 13:25:00,13.2,13.26,13.19,13.26,27039.0,10.8512,10.9006,10.843,10.9006,27039.0
2016-04-12 13:30:00,13.26,13.28,13.24,13.24,37758.0,10.9006,10.917,10.8841,10.8841,37758.0
2016-04-12 13:35:00,13.25,13.25,13.21,13.24,41863.0,10.8923,10.8923,10.8595,10.8841,41863.0
2016-04-12 13:40:00,13.24,13.27,13.23,13.27,19288.0,10.8841,10.9088,10.8759,10.9088,19288.0
2016-04-12 13:45:00,13.27,13.29,13.26,13.28,47643.0,10.9088,10.9252,10.9006,10.917,47643.0
2016-04-12 13:50:00,13.27,13.27,13.25,13.25,19761.0,10.9088,10.9088,10.8923,10.8923,19761.0
2016-04-12 13:55:00,13.25,13.3,13.24,13.29,33318.0,10.8923,10.9334,10.8841,10.9252,33318.0
2016-04-12 14:00:00,13.29,13.3,13.27,13.29,35434.0,10.9252,10.9334,10.9088,10.9252,35434.0
2016-04-12 14:05:00,13.29,13.3,13.25,13.25,44978.0,10.9252,10.9334,10.8923,10.8923,44978.0
2016-04-12 14:10:00,13.25,13.3,13.24,13.29,38361.0,10.8923,10.9334,10.8841,10.9252,38361.0
2016-04-12 14:15:00,13.29,13.3,13.22,13.23,31957.0,10.9252,10.9334,10.8677,10.8759,31957.0
2016-04-12 14:20:00,13.23,13.27,13.21,13.27,51758.0,10.8759,10.9088,10.8595,10.9088,51758.0
2016-04-12 14:25:00,13.27,13.28,13.26,13.27,40043.0,10.9088,10.917,10.9006,10.9088,40043.0
2016-04-12 14:30:00,13.27,13.29,13.26,13.28,38091.0,10.9088,10.9252,10.9006,10.917,38091.0
2016-04-12 14:35:00,13.27,13.28,13.22,13.26,64086.0,10.9088,10.917,10.8677,10.9006,64086.0
2016-04-12 14:40:00,13.26,13.3,13.26,13.29,49242.0,10.9006,10.9334,10.9006,10.9252,49242.0
2016-04-12 14:45:00,13.28,13.29,13.24,13.24,29504.0,10.917,10.9252,10.8841,10.8841,29504.0
2016-04-12 14:50:00,13.24,13.27,13.22,13.27,53540.0,10.8841,10.9088,10.8677,10.9088,53540.0
2016-04-12 14:55:00,13.27,13.27,13.25,13.26,17043.0,10.9088,10.9088,10.8923,10.9006,17043.0
2016-04-12 15:00:00,13.26,13.31,13.25,13.31,46497.0,10.9006,10.9417,10.8923,10.9417,46497.0
2016-04-12 15:05:00,13.3,13.31,13.29,13.29,42956.0,10.9334,10.9417,10.9252,10.9252,42956.0
2016-04-12 15:10:00,13.3,13.31,13.29,13.31,46287.0,10.9334,10.9417,10.9252,10.9417,46287.0
2016-04-12 15:15:00,13.31,13.32,13.27,13.32,98217.0,10.9417,10.9499,10.9088,10.9499,98217.0
2016-04-12 15:20:00,13.32,13.32,13.24,13.27,91427.0,10.9499,10.9499,10.8841,10.9088,91427.0
2016-04-12 15:25:00,13.26,13.28,13.25,13.28,64028.0,10.9006,10.917,10.8923,10.917,64028.0
2016-04-12 15:30:00,13.28,13.28,13.25,13.26,99913.0,10.917,10.917,10.8923,10.9006,99913.0
2016-04-12 15:35:00,13.25,13.26,13.2,13.21,110028.0,10.8923,10.9006,10.8512,10.8595,110028.0
2016-04-12 15:40:00,13.21,13.24,13.18,13.18,115508.0,10.8595,10.8841,10.8348,10.8348,115508.0
2016-04-12 15:45:00,13.18,13.21,13.17,13.21,88054.0,10.8348,10.8595,10.8266,10.8595,88054.0
2016-04-12 15:50:00,13.21,13.23,13.2,13.22,132459.0,10.8595,10.8759,10.8512,10.8677,132459.0
2016-04-12 15:55:00,13.23,13.29,13.23,13.29,416025.0,10.8759,10.9252,10.8759,10.9252,416025.0
2016-04-13 09:30:00,13.31,13.4,13.25,13.25,54951.0,10.9417,11.0157,10.8923,10.8923,54951.0
2016-04-13 09:35:00,13.24,13.34,13.21,13.25,37534.0,10.8841,10.9663,10.8595,10.8923,37534.0
2016-04-13 09:40:00,13.24,13.24,13.07,13.19,66893.0,10.8841,10.8841,10.7444,10.843,66893.0
2016-04-13 09:45:00,13.19,13.24,13.18,13.22,33870.0,10.843,10.8841,10.8348,10.8677,33870.0
2016-04-13 09:50:00,13.21,13.26,13.15,13.23,57588.0,10.8595,10.9006,10.8101,10.8759,57588.0
2016-04-13 09:55:00,13.23,13.25,13.18,13.22,39745.0,10.8759,10.8923,10.8348,10.8677,39745.0
2016-04-13 10:00:00,13.22,13.3,13.22,13.29,46089.0,10.8677,10.9334,10.8677,10.9252,46089.0
2016-04-13 10:05:00,13.29,13.32,13.28,13.28,132142.0,10.9252,10.9499,10.917,10.917,132142.0
2016-04-13 10:10:00,13.29,13.32,13.28,13.29,28193.0,10.9252,10.9499,10.917,10.9252,28193.0
2016-04-13 10:15:00,13.29,13.36,13.29,13.33,87190.0,10.9252,10.9828,10.9252,10.9581,87190.0
2016-04-13 10:20:00,13.33,13.4,13.29,13.38,52131.0,10.9581,11.0157,10.9252,10.9992,52131.0
2016-04-13 10:25:00,13.38,13.43,13.36,13.39,42012.0,10.9992,11.0403,10.9828,11.0074,42012.0
2016-04-13 10:30:00,13.4,13.44,13.32,13.32,67430.0,11.0157,11.0485,10.9499,10.9499,67430.0
2016-04-13 10:35:00,13.32,13.35,13.3,13.32,56276.0,10.9499,10.9745,10.9334,10.9499,56276.0
2016-04-13 10:40:00,13.32,13.42,13.31,13.41,57791.0,10.9499,11.0321,10.9417,11.0239,57791.0
2016-04-13 10:45:00,13.4,13.47,13.38,13.46,45448.0,11.0157,11.0732,10.9992,11.065,45448.0
2016-04-13 10:50:00,13.46,13.49,13.43,13.47,82340.0,11.065,11.0896,11.0403,11.0732,82340.0
2016-04-13 10:55:00,13.47,13.48,13.44,13.48,53344.0,11.0732,11.0814,11.0485,11.0814,53344.0
2016-04-13 11:00:00,13.47,13.57,13.47,13.57,70295.0,11.0732,11.1554,11.0732,11.1554,70295.0
2016-04-13 11:05:00,13.57,13.65,13.56,13.64,71065.0,11.1554,11.2212,11.1472,11.2129,71065.0
2016-04-13 11:10:00,13.64,13.65,13.59,13.63,53870.0,11.2129,11.2212,11.1718,11.2047,53870.0
2016-04-13 11:15:00,13.62,13.63,13.57,13.61,59956.0,11.1965,11.2047,11.1554,11.1883,59956.0
2016-04-13 11:20:00,13.61,13.61,13.56,13.61,51294.0,11.1883,11.1883,11.1472,11.1883,51294.0
2016-04-13 11:25:00,13.6,13.61,13.55,13.55,67514.0,11.1801,11.1883,11.139,11.139,67514.0
2016-04-13 11:30:00,13.54,13.57,13.48,13.51,35256.0,11.1307,11.1554,11.0814,11.1061,35256.0
2016-04-13 11:35:00,13.5,13.5,13.47,13.48,25991.0,11.0979,11.0979,11.0732,11.0814,25991.0
2016-04-13 11:40:00,13.48,13.51,13.43,13.49,56801.0,11.0814,11.1061,11.0403,11.0896,56801.0
2016-04-13 11:45:00,13.5,13.53,13.47,13.48,23306.0,11.0979,11.1225,11.0732,11.0814,23306.0
2016-04-13 11:50:00,13.49,13.55,13.48,13.54,24360.0,11.0896,11.139,11.0814,11.1307,24360.0
2016-04-13 11:55:00,13.54,13.55,13.51,13.51,17002.0,11.1307,11.139,11.1061,11.1061,17002.0
2016-04-13 12:00:00,13.51,13.52,13.49,13.51,20683.0,11.1061,11.1143,11.0896,11.1061,20683.0
2016-04-13 12:05:00,13.5,13.54,13.5,13.51,43526.0,11.0979,11.1307,11.0979,11.1061,43526.0
2016-04-13 12:10:00,13.51,13.53,13.47,13.49,33965.0,11.1061,11.1225,11.0732,11.0896,33965.0
2016-04-13 12:15:00,13.48,13.48,13.43,13.43,54486.0,11.0814,11.0814,11.0403,11.0403,54486.0
2016-04-13 12:20:00,13.44,13.48,13.43,13.44,47020.0,11.0485,11.0814,11.0403,11.0485,47020.0
2016-04-13 12:25:00,13.45,13.5,13.44,13.5,31904.0,11.0568,11.0979,11.0485,11.0979,31904.0
2016-04-13 12:30:00,13.5,13.52,13.48,13.52,24339.0,11.0979,11.1143,11.0814,11.1143,24339.0
2016-04-13 12:35:00,13.52,13.52,13.49,13.51,33885.0,11.1143,11.1143,11.0896,11.1061,33885.0
2016-04-13 12:40:00,13.5,13.52,13.47,13.47,38995.0,11.0979,11.1143,11.0732,11.0732,38995.0
2016-04-13 12:45:00,13.47,13.52,13.47,13.52,30473.0,11.0732,11.1143,11.0732,11.1143,30473.0
2016-04-13 12:50:00,13.52,13.53,13.49,13.51,17146.0,11.1143,11.1225,11.0896,11.1061,17146.0
2016-04-13 12:55:00,13.51,13.53,13.49,13.53,25128.0,11.1061,11.1225,11.0896,11.1225,25128.0
2016-04-13 13:00:00,13.53,13.56,13.52,13.54,38334.0,11.1225,11.1472,11.1143,11.1307,38334.0
2016-04-13 13:05:00,13.53,13.55,13.52,13.54,22665.0,11.1225,11.139,11.1143,11.1307,22665.0
2016-04-13 13:10:00,13.54,13.56,13.53,13.54,14893.0,11.1307,11.1472,11.1225,11.1307,14893.0
2016-04-13 13:15:00,13.54,13.57,13.54,13.56,22137.0,11.1307,11.1554,11.1307,11.1472,22137.0
2016-04-13 13:20:00,13.56,13.61,13.55,13.61,59591.0,11.1472,11.1883,11.139,11.1883,59591.0
2016-04-13 13:25:00,13.61,13.61,13.58,13.61,28538.0,11.1883,11.1883,11.1636,11.1883,28538.0
2016-04-13 13:30:00,13.61,13.62,13.57,13.58,20762.0,11.1883,11.1965,11.1554,11.1636,20762.0
2016-04-13 13:35:00,13.58,13.62,13.57,13.6,30006.0,11.1636,11.1965,11.1554,11.1801,30006.0
2016-04-13 13:40:00,13.6,13.6,13.54,13.58,34142.0,11.1801,11.1801,11.1307,11.1636,34142.0
2016-04-13 13:45:00,13.58,13.59,13.56,13.56,22573.0,11.1636,11.1718,11.1472,11.1472,22573.0
2016-04-13 13:50:00,13.56,13.61,13.56,13.61,26732.0,11.1472,11.1883,11.1472,11.1883,26732.0
2016-04-13 13:55:00,13.61,13.61,13.58,13.6,38893.0,11.1883,11.1883,11.1636,11.1801,38893.0
2016-04-13 14:00:00,13.59,13.6,13.57,13.59,36182.0,11.1718,11.1801,11.1554,11.1718,36182.0
2016-04-13 14:05:00,13.59,13.62,13.58,13.62,43014.0,11.1718,11.1965,11.1636,11.1965,43014.0
2016-04-13 14:10:00,13.62,13.62,13.58,13.59,50969.0,11.1965,11.1965,11.1636,11.1718,50969.0
2016-04-13 14:15:00,13.59,13.61,13.58,13.59,50788.0,11.1718,11.1883,11.1636,11.1718,50788.0
2016-04-13 14:20:00,13.6,13.61,13.56,13.57,28363.0,11.1801,11.1883,11.1472,11.1554,28363.0
2016-04-13 14:25:00,13.57,13.58,13.53,13.53,40818.0,11.1554,11.1636,11.1225,11.1225,40818.0
2016-04-13 14:30:00,13.53,13.54,13.51,13.52,26039.0,11.1225,11.1307,11.1061,11.1143,26039.0
2016-04-13 14:35:00,13.52,13.53,13.5,13.5,23528.0,11.1143,11.1225,11.0979,11.0979,23528.0
2016-04-13 14:40:00,13.5,13.5,13.42,13.42,40747.0,11.0979,11.0979,11.0321,11.0321,40747.0
2016-04-13 14:45:00,13.42,13.44,13.39,13.4,50987.0,11.0321,11.0485,11.0074,11.0157,50987.0
2016-04-13 14:50:00,13.4,13.41,13.39,13.41,15092.0,11.0157,11.0239,11.0074,11.0239,15092.0
2016-04-13 14:55:00,13.41,13.46,13.4,13.46,73845.0,11.0239,11.065,11.0157,11.065,73845.0
2016-04-13 15:00:00,13.45,13.47,13.44,13.46,81352.0,11.0568,11.0732,11.0485,11.065,81352.0
2016-04-13 15:05:00,13.46,13.46,13.44,13.46,52354.0,11.065,11.065,11.0485,11.065,52354.0
2016-04-13 15:10:00,13.45,13.46,13.44,13.46,36591.0,11.0568,11.065,11.0485,11.065,36591.0
2016-04-13 15:15:00,13.46,13.47,13.44,13.45,56901.0,11.065,11.0732,11.0485,11.0568,56901.0
2016-04-13 15:20:00,13.46,13.46,13.44,13.45,34671.0,11.065,11.065,11.0485,11.0568,34671.0
2016-04-13 15:25:00,13.45,13.46,13.44,13.45,41871.0,11.0568,11.065,11.0485,11.0568,41871.0
2016-04-13 15:30:00,13.45,13.46,13.42,13.42,52972.0,11.0568,11.065,11.0321,11.0321,52972.0
2016-04-13 15:35:00,13.42,13.46,13.42,13.46,43384.0,11.0321,11.065,11.0321,11.065,43384.0
2016-04-13 15:40:00,13.46,13.46,13.43,13.44,52806.0,11.065,11.065,11.0403,11.0485,52806.0
2016-04-13 15:45:00,13.44,13.45,13.41,13.43,123374.0,11.0485,11.0568,11.0239,11.0403,123374.0
2016-04-13 15:50:00,13.43,13.44,13.42,13.43,50189.0,11.0403,11.0485,11.0321,11.0403,50189.0
2016-04-13 15:55:00,13.44,13.46,13.43,13.44,215048.0,11.0485,11.065,11.0403,11.0485,215048.0
2016-04-14 09:30:00,13.43,13.44,13.27,13.42,38677.0,11.0403,11.0485,10.9088,11.0321,38677.0
2016-04-14 09:35:00,13.41,13.41,13.29,13.31,24619.0,11.0239,11.0239,10.9252,10.9417,24619.0
2016-04-14 09:40:00,13.29,13.37,13.24,13.37,67555.0,10.9252,10.991,10.8841,10.991,67555.0
2016-04-14 09:45:00,13.37,13.41,13.35,13.37,21338.0,10.991,11.0239,10.9745,10.991,21338.0
2016-04-14 09:50:00,13.36,13.38,13.3,13.34,20224.0,10.9828,10.9992,10.9334,10.9663,20224.0
2016-04-14 09:55:00,13.33,13.37,13.28,13.33,27104.0,10.9581,10.991,10.917,10.9581,27104.0
2016-04-14 10:00:00,13.34,13.44,13.32,13.44,132010.0,10.9663,11.0485,10.9499,11.0485,132010.0
2016-04-14 10:05:00,13.44,13.44,13.39,13.43,53253.0,11.0485,11.0485,11.0074,11.0403,53253.0
2016-04-14 10:10:00,13.44,13.46,13.4,13.42,94163.0,11.0485,11.065,11.0157,11.0321,94163.0
2016-04-14 10:15:00,13.41,13.49,13.4,13.48,55195.0,11.0239,11.0896,11.0157,11.0814,55195.0
2016-04-14 10:20:00,13.49,13.55,13.48,13.5,89966.0,11.0896,11.139,11.0814,11.0979,89966.0
2016-04-14 10:25:00,13.5,13.52,13.42,13.44,44474.0,11.0979,11.1143,11.0321,11.0485,44474.0
2016-04-14 10:30:00,13.44,13.5,13.44,13.46,19984.0,11.0485,11.0979,11.0485,11.065,19984.0
2016-04-14 10:35:00,13.45,13.45,13.4,13.43,36687.0,11.0568,11.0568,11.0157,11.0403,36687.0
2016-04-14 10:40:00,13.43,13.46,13.42,13.45,28374.0,11.0403,11.065,11.0321,11.0568,28374.0
2016-04-14 10:45:00,13.45,13.46,13.41,13.45,37987.0,11.0568,11.065,11.0239,11.0568,37987.0
2016-04-14 10:50:00,13.45,13.48,13.45,13.47,32807.0,11.0568,11.0814,11.0568,11.0732,32807.0
2016-04-14 10:55:00,13.47,13.47,13.44,13.46,26652.0,11.0732,11.0732,11.0485,11.065,26652.0
2016-04-14 11:00:00,13.46,13.49,13.44,13.49,30935.0,11.065,11.0896,11.0485,11.0896,30935.0
2016-04-14 11:05:00,13.49,13.52,13.47,13.51,38558.0,11.0896,11.1143,11.0732,11.1061,38558.0
2016-04-14 11:10:00,13.52,13.53,13.49,13.53,38834.0,11.1143,11.1225,11.0896,11.1225,38834.0
2016-04-14 11:15:00,13.53,13.55,13.53,13.54,23657.0,11.1225,11.139,11.1225,11.1307,23657.0
2016-04-14 11:20:00,13.54,13.55,13.47,13.51,74641.0,11.1307,11.139,11.0732,11.1061,74641.0
2016-04-14 11:25:00,13.5,13.55,13.5,13.54,29163.0,11.0979,11.139,11.0979,11.1307,29163.0
2016-04-14 11:30:00,13.53,13.54,13.51,13.52,15297.0,11.1225,11.1307,11.1061,11.1143,15297.0
2016-04-14 11:35:00,13.51,13.52,13.47,13.47,31208.0,11.1061,11.1143,11.0732,11.0732,31208.0
2016-04-14 11:40:00,13.46,13.47,13.41,13.42,49603.0,11.065,11.0732,11.0239,11.0321,49603.0
2016-04-14 11:45:00,13.41,13.44,13.39,13.42,38168.0,11.0239,11.0485,11.0074,11.0321,38168.0
2016-04-14 11:50:00,13.42,13.44,13.39,13.44,22942.0,11.0321,11.0485,11.0074,11.0485,22942.0
2016-04-14 11:55:00,13.44,13.47,13.43,13.46,38150.0,11.0485,11.0732,11.0403,11.065,38150.0
2016-04-14 12:00:00,13.46,13.47,13.43,13.45,15430.0,11.065,11.0732,11.0403,11.0568,15430.0
2016-04-14 12:05:00,13.44,13.44,13.38,13.44,59926.0,11.0485,11.0485,10.9992,11.0485,59926.0
2016-04-14 12:10:00,13.45,13.46,13.43,13.45,11351.0,11.0568,11.065,11.0403,11.0568,11351.0
2016-04-14 12:15:00,13.45,13.47,13.44,13.47,15883.0,11.0568,11.0732,11.0485,11.0732,15883.0
2016-04-14 12:20:00,13.47,13.49,13.45,13.49,32354.0,11.0732,11.0896,11.0568,11.0896,32354.0
2016-04-14 12:25:00,13.49,13.5,13.45,13.5,27686.0,11.0896,11.0979,11.0568,11.0979,27686.0
2016-04-14 12:30:00,13.5,13.52,13.48,13.49,79883.0,11.0979,11.1143,11.0814,11.0896,79883.0
2016-04-14 12:35:00,13.49,13.52,13.49,13.51,27530.0,11.0896,11.1143,11.0896,11.1061,27530.0
2016-04-14 12:40:00,13.5,13.53,13.49,13.52,21280.0,11.0979,11.1225,11.0896,11.1143,21280.0
2016-04-14 12:45:00,13.51,13.54,13.5,13.51,24233.0,11.1061,11.1307,11.0979,11.1061,24233.0
2016-04-14 12:50:00,13.52,13.53,13.49,13.5,31295.0,11.1143,11.1225,11.0896,11.0979,31295.0
2016-04-14 12:55:00,13.5,13.52,13.46,13.52,31289.0,11.0979,11.1143,11.065,11.1143,31289.0
2016-04-14 13:00:00,13.52,13.53,13.5,13.52,25887.0,11.1143,11.1225,11.0979,11.1143,25887.0
2016-04-14 13:05:00,13.52,13.53,13.49,13.52,19973.0,11.1143,11.1225,11.0896,11.1143,19973.0
2016-04-14 13:10:00,13.52,13.53,13.49,13.5,16960.0,11.1143,11.1225,11.0896,11.0979,16960.0
2016-04-14 13:15:00,13.5,13.51,13.49,13.5,18915.0,11.0979,11.1061,11.0896,11.0979,18915.0
2016-04-14 13:20:00,13.5,13.51,13.49,13.49,19832.0,11.0979,11.1061,11.0896,11.0896,19832.0
2016-04-14 13:25:00,13.49,13.5,13.48,13.49,16208.0,11.0896,11.0979,11.0814,11.0896,16208.0
2016-04-14 13:30:00,13.49,13.51,13.48,13.51,17159.0,11.0896,11.1061,11.0814,11.1061,17159.0
2016-04-14 13:35:00,13.51,13.52,13.5,13.5,25016.0,11.1061,11.1143,11.0979,11.0979,25016.0
2016-04-14 13:40:00,13.5,13.5,13.47,13.49,13500.0,11.0979,11.0979,11.0732,11.0896,13500.0
2016-04-14 13:45:00,13.49,13.49,13.45,13.45,58108.0,11.0896,11.0896,11.0568,11.0568,58108.0
2016-04-14 13:50:00,13.46,13.48,13.45,13.48,33884.0,11.065,11.0814,11.0568,11.0814,33884.0
2016-04-14 13:55:00,13.48,13.49,13.48,13.49,12564.0,11.0814,11.0896,11.0814,11.0896,12564.0
2016-04-14 14:00:00,13.48,13.49,13.45,13.46,12332.0,11.0814,11.0896,11.0568,11.065,12332.0
2016-04-14 14:05:00,13.46,13.47,13.45,13.46,22636.0,11.065,11.0732,11.0568,11.065,22636.0
2016-04-14 14:10:00,13.46,13.48,13.45,13.48,20921.0,11.065,11.0814,11.0568,11.0814,20921.0
2016-04-14 14:15:00,13.48,13.48,13.45,13.47,32227.0,11.0814,11.0814,11.0568,11.0732,32227.0
2016-04-14 14:20:00,13.46,13.48,13.46,13.48,20384.0,11.065,11.0814,11.065,11.0814,20384.0
2016-04-14 14:25:00,13.47,13.49,13.45,13.48,21349.0,11.0732,11.0896,11.0568,11.0814,21349.0
2016-04-14 14:30:00,13.48,13.48,13.44,13.46,73864.0,11.0814,11.0814,11.0485,11.065,73864.0
2016-04-14 14:35:00,13.46,13.47,13.43,13.44,34758.0,11.065,11.0732,11.0403,11.0485,34758.0
2016-04-14 14:40:00,13.45,13.45,13.38,13.38,19240.0,11.0568,11.0568,10.9992,10.9992,19240.0
2016-04-14 14:45:00,13.38,13.39,13.36,13.37,23465.0,10.9992,11.0074,10.9828,10.991,23465.0
2016-04-14 14:50:00,13.37,13.38,13.36,13.38,21049.0,10.991,10.9992,10.9828,10.9992,21049.0
2016-04-14 14:55:00,13.38,13.38,13.36,13.37,13313.0,10.9992,10.9992,10.9828,10.991,13313.0
2016-04-14 15:00:00,13.37,13.38,13.36,13.38,21269.0,10.991,10.9992,10.9828,10.9992,21269.0
2016-04-14 15:05:00,13.38,13.38,13.36,13.38,43199.0,10.9992,10.9992,10.9828,10.9992,43199.0
2016-04-14 15:10:00,13.38,13.38,13.35,13.36,46057.0,10.9992,10.9992,10.9745,10.9828,46057.0
2016-04-14 15:15:00,13.35,13.37,13.35,13.35,49674.0,10.9745,10.991,10.9745,10.9745,49674.0
2016-04-14 15:20:00,13.36,13.37,13.35,13.36,38992.0,10.9828,10.991,10.9745,10.9828,38992.0
2016-04-14 15:25:00,13.36,13.36,13.32,13.33,50848.0,10.9828,10.9828,10.9499,10.9581,50848.0
2016-04-14 15:30:00,13.33,13.35,13.33,13.35,23046.0,10.9581,10.9745,10.9581,10.9745,23046.0
2016-04-14 15:35:00,13.35,13.35,13.3,13.31,217389.0,10.9745,10.9745,10.9334,10.9417,217389.0
2016-04-14 15:40:00,13.32,13.32,13.29,13.29,49495.0,10.9499,10.9499,10.9252,10.9252,49495.0
2016-04-14 15:45:00,13.29,13.31,13.29,13.31,153676.0,10.9252,10.9417,10.9252,10.9417,153676.0
2016-04-14 15:50:00,13.31,13.31,13.3,13.31,86462.0,10.9417,10.9417,10.9334,10.9417,86462.0
2016-04-14 15:55:00,13.3,13.31,13.28,13.31,269776.0,10.9334,10.9417,10.917,10.9417,269776.0
2016-04-15 09:30:00,13.22,13.3,13.15,13.27,202608.0,10.8677,10.9334,10.8101,10.9088,202608.0
2016-04-15 09:35:00,13.26,13.34,13.26,13.31,66625.0,10.9006,10.9663,10.9006,10.9417,66625.0
2016-04-15 09:40:00,13.3,13.36,13.3,13.31,38017.0,10.9334,10.9828,10.9334,10.9417,38017.0
2016-04-15 09:45:00,13.3,13.32,13.25,13.25,37981.0,10.9334,10.9499,10.8923,10.8923,37981.0
2016-04-15 09:50:00,13.25,13.25,13.17,13.23,57132.0,10.8923,10.8923,10.8266,10.8759,57132.0
2016-04-15 09:55:00,13.24,13.3,13.22,13.28,38003.0,10.8841,10.9334,10.8677,10.917,38003.0
2016-04-15 10:00:00,13.28,13.29,13.24,13.25,74291.0,10.917,10.9252,10.8841,10.8923,74291.0
2016-04-15 10:05:00,13.25,13.28,13.24,13.26,20118.0,10.8923,10.917,10.8841,10.9006,20118.0
2016-04-15 10:10:00,13.26,13.29,13.25,13.26,32431.0,10.9006,10.9252,10.8923,10.9006,32431.0
2016-04-15 10:15:00,13.25,13.26,13.2,13.25,28622.0,10.8923,10.9006,10.8512,10.8923,28622.0
2016-04-15 10:20:00,13.25,13.26,13.2,13.24,43050.0,10.8923,10.9006,10.8512,10.8841,43050.0
2016-04-15 10:25:00,13.23,13.23,13.2,13.21,33638.0,10.8759,10.8759,10.8512,10.8595,33638.0
2016-04-15 10:30:00,13.21,13.33,13.21,13.33,39348.0,10.8595,10.9581,10.8595,10.9581,39348.0
2016-04-15 10:35:00,13.33,13.4,13.32,13.4,24148.0,10.9581,11.0157,10.9499,11.0157,24148.0
2016-04-15 10:40:00,13.4,13.42,13.37,13.42,85082.0,11.0157,11.0321,10.991,11.0321,85082.0
2016-04-15 10:45:00,13.41,13.45,13.4,13.44,47736.0,11.0239,11.0568,11.0157,11.0485,47736.0
2016-04-15 10:50:00,13.44,13.46,13.43,13.45,44680.0,11.0485,11.065,11.0403,11.0568,44680.0
2016-04-15 10:55:00,13.45,13.47,13.41,13.47,40170.0,11.0568,11.0732,11.0239,11.0732,40170.0
2016-04-15 11:00:00,13.47,13.48,13.46,13.47,19736.0,11.0732,11.0814,11.065,11.0732,19736.0
2016-04-15 11:05:00,13.47,13.49,13.46,13.47,33615.0,11.0732,11.0896,11.065,11.0732,33615.0
2016-04-15 11:10:00,13.46,13.46,13.4,13.45,20543.0,11.065,11.065,11.0157,11.0568,20543.0
2016-04-15 11:15:00,13.45,13.5,13.42,13.45,237357.0,11.0568,11.0979,11.0321,11.0568,237357.0
2016-04-15 11:20:00,13.46,13.51,13.46,13.51,53146.0,11.065,11.1061,11.065,11.1061,53146.0
2016-04-15 11:25:00,13.5,13.52,13.5,13.51,41837.0,11.0979,11.1143,11.0979,11.1061,41837.0
2016-04-15 11:30:00,13.52,13.53,13.5,13.53,31065.0,11.1143,11.1225,11.0979,11.1225,31065.0
2016-04-15 11:35:00,13.53,13.6,13.53,13.6,31862.0,11.1225,11.1801,11.1225,11.1801,31862.0
2016-04-15 11:40:00,13.59,13.63,13.58,13.63,44517.0,11.1718,11.2047,11.1636,11.2047,44517.0
2016-04-15 11:45:00,13.62,13.7,13.62,13.69,46819.0,11.1965,11.2623,11.1965,11.2541,46819.0
2016-04-15 11:50:00,13.69,13.72,13.68,13.72,66111.0,11.2541,11.2787,11.2458,11.2787,66111.0
2016-04-15 11:55:00,13.73,13.79,13.72,13.79,96879.0,11.2869,11.3363,11.2787,11.3363,96879.0
2016-04-15 12:00:00,13.78,13.8,13.74,13.77,102004.0,11.328,11.3445,11.2952,11.3198,102004.0
2016-04-15 12:05:00,13.77,13.78,13.71,13.74,39211.0,11.3198,11.328,11.2705,11.2952,39211.0
2016-04-15 12:10:00,13.73,13.75,13.7,13.73,39400.0,11.2869,11.3034,11.2623,11.2869,39400.0
2016-04-15 12:15:00,13.73,13.73,13.69,13.7,25818.0,11.2869,11.2869,11.2541,11.2623,25818.0
2016-04-15 12:20:00,13.71,13.72,13.7,13.72,14611.0,11.2705,11.2787,11.2623,11.2787,14611.0
2016-04-15 12:25:00,13.71,13.71,13.65,13.68,35605.0,11.2705,11.2705,11.2212,11.2458,35605.0
2016-04-15 12:30:00,13.67,13.71,13.66,13.71,28462.0,11.2376,11.2705,11.2294,11.2705,28462.0
2016-04-15 12:35:00,13.71,13.74,13.7,13.72,27948.0,11.2705,11.2952,11.2623,11.2787,27948.0
2016-04-15 12:40:00,13.71,13.73,13.71,13.73,13238.0,11.2705,11.2869,11.2705,11.2869,13238.0
2016-04-15 12:45:00,13.73,13.75,13.72,13.75,39028.0,11.2869,11.3034,11.2787,11.3034,39028.0
2016-04-15 12:50:00,13.75,13.76,13.73,13.74,43589.0,11.3034,11.3116,11.2869,11.2952,43589.0
2016-04-15 12:55:00,13.74,13.74,13.73,13.74,24982.0,11.2952,11.2952,11.2869,11.2952,24982.0
2016-04-15 13:00:00,13.74,13.77,13.73,13.76,69009.0,11.2952,11.3198,11.2869,11.3116,69009.0
2016-04-15 13:05:00,13.76,13.77,13.71,13.71,48828.0,11.3116,11.3198,11.2705,11.2705,48828.0
2016-04-15 13:10:00,13.7,13.73,13.69,13.71,32803.0,11.2623,11.2869,11.2541,11.2705,32803.0
2016-04-15 13:15:00,13.71,13.71,13.65,13.67,51968.0,11.2705,11.2705,11.2212,11.2376,51968.0
2016-04-15 13:20:00,13.67,13.67,13.64,13.65,50650.0,11.2376,11.2376,11.2129,11.2212,50650.0
2016-04-15 13:25:00,13.65,13.67,13.64,13.66,26919.0,11.2212,11.2376,11.2129,11.2294,26919.0
2016-04-15 13:30:00,13.65,13.66,13.63,13.65,21687.0,11.2212,11.2294,11.2047,11.2212,21687.0
2016-04-15 13:35:00,13.64,13.67,13.63,13.64,40642.0,11.2129,11.2376,11.2047,11.2129,40642.0
2016-04-15 13:40:00,13.64,13.65,13.6,13.61,25297.0,11.2129,11.2212,11.1801,11.1883,25297.0
2016-04-15 13:45:00,13.61,13.64,13.61,13.64,24973.0,11.1883,11.2129,11.1883,11.2129,24973.0
2016-04-15 13:50:00,13.63,13.65,13.63,13.63,38929.0,11.2047,11.2212,11.2047,11.2047,38929.0
2016-04-15 13:55:00,13.64,13.64,13.62,13.63,29874.0,11.2129,11.2129,11.1965,11.2047,29874.0
2016-04-15 14:00:00,13.63,13.63,13.59,13.6,42607.0,11.2047,11.2047,11.1718,11.1801,42607.0
2016-04-15 14:05:00,13.59,13.61,13.59,13.6,27207.0,11.1718,11.1883,11.1718,11.1801,27207.0
2016-04-15 14:10:00,13.61,13.63,13.6,13.6,28007.0,11.1883,11.2047,11.1801,11.1801,28007.0
2016-04-15 14:15:00,13.6,13.61,13.57,13.57,12995.0,11.1801,11.1883,11.1554,11.1554,12995.0
2016-04-15 14:20:00,13.57,13.58,13.55,13.57,50192.0,11.1554,11.1636,11.139,11.1554,50192.0
2016-04-15 14:25:00,13.57,13.59,13.55,13.56,35120.0,11.1554,11.1718,11.139,11.1472,35120.0
2016-04-15 14:30:00,13.56,13.59,13.55,13.59,19436.0,11.1472,11.1718,11.139,11.1718,19436.0
2016-04-15 14:35:00,13.59,13.59,13.56,13.57,39584.0,11.1718,11.1718,11.1472,11.1554,39584.0
2016-04-15 14:40:00,13.57,13.57,13.56,13.56,5172.0,11.1554,11.1554,11.1472,11.1472,5172.0
2016-04-15 14:45:00,13.56,13.57,13.56,13.56,7580.0,11.1472,11.1554,11.1472,11.1472,7580.0
2016-04-15 14:50:00,13.56,13.57,13.56,13.56,4195.0,11.1472,11.1554,11.1472,11.1472,4195.0
2016-04-15 14:55:00,13.56,13.57,13.55,13.55,26296.0,11.1472,11.1554,11.139,11.139,26296.0
2016-04-15 15:00:00,13.56,13.57,13.55,13.57,17294.0,11.1472,11.1554,11.139,11.1554,17294.0
2016-04-15 15:05:00,13.57,13.61,13.56,13.6,52960.0,11.1554,11.1883,11.1472,11.1801,52960.0
2016-04-15 15:10:00,13.59,13.61,13.58,13.58,46095.0,11.1718,11.1883,11.1636,11.1636,46095.0
2016-04-15 15:15:00,13.59,13.59,13.58,13.59,19031.0,11.1718,11.1718,11.1636,11.1718,19031.0
2016-04-15 15:20:00,13.58,13.62,13.58,13.62,92481.0,11.1636,11.1965,11.1636,11.1965,92481.0
2016-04-15 15:25:00,13.62,13.63,13.62,13.63,45711.0,11.1965,11.2047,11.1965,11.2047,45711.0
2016-04-15 15:30:00,13.63,13.65,13.62,13.64,60163.0,11.2047,11.2212,11.1965,11.2129,60163.0
2016-04-15 15:35:00,13.64,13.64,13.61,13.62,98759.0,11.2129,11.2129,11.1883,11.1965,98759.0
2016-04-15 15:40:00,13.62,13.64,13.61,13.62,62295.0,11.1965,11.2129,11.1883,11.1965,62295.0
2016-04-15 15:45:00,13.62,13.65,13.59,13.64,144027.0,11.1965,11.2212,11.1718,11.2129,144027.0
2016-04-15 15:50:00,13.65,13.65,13.63,13.64,108738.0,11.2212,11.2212,11.2047,11.2129,108738.0
2016-04-15 15:55:00,13.63,13.66,13.63,13.65,262926.0,11.2047,11.2294,11.2047,11.2212,262926.0
2016-04-18 09:30:00,13.29,13.36,13.12,13.17,115317.0,10.9252,10.9828,10.7855,10.8266,115317.0
2016-04-18 09:35:00,13.17,13.29,13.17,13.29,32805.0,10.8266,10.9252,10.8266,10.9252,32805.0
2016-04-18 09:40:00,13.3,13.54,13.3,13.42,122406.0,10.9334,11.1307,10.9334,11.0321,122406.0
2016-04-18 09:45:00,13.42,13.56,13.41,13.52,59604.0,11.0321,11.1472,11.0239,11.1143,59604.0
2016-04-18 09:50:00,13.52,13.64,13.51,13.63,86047.0,11.1143,11.2129,11.1061,11.2047,86047.0
2016-04-18 09:55:00,13.63,13.65,13.61,13.63,60755.0,11.2047,11.2212,11.1883,11.2047,60755.0
2016-04-18 10:00:00,13.63,13.67,13.59,13.62,88861.0,11.2047,11.2376,11.1718,11.1965,88861.0
2016-04-18 10:05:00,13.62,13.65,13.58,13.65,103133.0,11.1965,11.2212,11.1636,11.2212,103133.0
2016-04-18 10:10:00,13.65,13.72,13.63,13.72,116666.0,11.2212,11.2787,11.2047,11.2787,116666.0
2016-04-18 10:15:00,13.71,13.72,13.64,13.65,61423.0,11.2705,11.2787,11.2129,11.2212,61423.0
2016-04-18 10:20:00,13.65,13.68,13.62,13.67,38220.0,11.2212,11.2458,11.1965,11.2376,38220.0
2016-04-18 10:25:00,13.67,13.68,13.61,13.67,51894.0,11.2376,11.2458,11.1883,11.2376,51894.0
2016-04-18 10:30:00,13.66,13.69,13.64,13.66,78037.0,11.2294,11.2541,11.2129,11.2294,78037.0
2016-04-18 10:35:00,13.67,13.69,13.66,13.68,49479.0,11.2376,11.2541,11.2294,11.2458,49479.0
2016-04-18 10:40:00,13.67,13.71,13.67,13.67,58947.0,11.2376,11.2705,11.2376,11.2376,58947.0
2016-04-18 10:45:00,13.67,13.71,13.64,13.66,82938.0,11.2376,11.2705,11.2129,11.2294,82938.0
2016-04-18 10:50:00,13.65,13.74,13.64,13.73,41256.0,11.2212,11.2952,11.2129,11.2869,41256.0
2016-04-18 10:55:00,13.72,13.78,13.7,13.77,50252.0,11.2787,11.328,11.2623,11.3198,50252.0
2016-04-18 11:00:00,13.76,13.78,13.74,13.76,63181.0,11.3116,11.328,11.2952,11.3116,63181.0
2016-04-18 11:05:00,13.76,13.77,13.73,13.74,49952.0,11.3116,11.3198,11.2869,11.2952,49952.0
2016-04-18 11:10:00,13.73,13.81,13.73,13.81,57035.0,11.2869,11.3527,11.2869,11.3527,57035.0
2016-04-18 11:15:00,13.81,13.87,13.81,13.87,70985.0,11.3527,11.402,11.3527,11.402,70985.0
2016-04-18 11:20:00,13.86,13.87,13.83,13.86,74433.0,11.3938,11.402,11.3691,11.3938,74433.0
2016-04-18 11:25:00,13.86,13.88,13.84,13.87,73785.0,11.3938,11.4102,11.3774,11.402,73785.0
2016-04-18 11:30:00,13.87,13.89,13.84,13.88,55190.0,11.402,11.4185,11.3774,11.4102,55190.0
2016-04-18 11:35:00,13.88,13.9,13.85,13.88,68332.0,11.4102,11.4267,11.3856,11.4102,68332.0
2016-04-18 11:40:00,13.89,13.92,13.88,13.9,41671.0,11.4185,11.4431,11.4102,11.4267,41671.0
2016-04-18 11:45:00,13.9,13.91,13.85,13.86,42873.0,11.4267,11.4349,11.3856,11.3938,42873.0
2016-04-18 11:50:00,13.87,13.9,13.87,13.88,31926.0,11.402,11.4267,11.402,11.4102,31926.0
2016-04-18 11:55:00,13.88,13.9,13.87,13.89,42655.0,11.4102,11.4267,11.402,11.4185,42655.0
2016-04-18 12:00:00,13.88,13.89,13.82,13.85,28456.0,11.4102,11.4185,11.3609,11.3856,28456.0
2016-04-18 12:05:00,13.84,13.84,13.79,13.81,33661.0,11.3774,11.3774,11.3363,11.3527,33661.0
2016-04-18 12:10:00,13.81,13.84,13.8,13.84,34967.0,11.3527,11.3774,11.3445,11.3774,34967.0
2016-04-18 12:15:00,13.83,13.85,13.81,13.82,29374.0,11.3691,11.3856,11.3527,11.3609,29374.0
2016-04-18 12:20:00,13.81,13.84,13.81,13.82,19682.0,11.3527,11.3774,11.3527,11.3609,19682.0
2016-04-18 12:25:00,13.82,13.82,13.78,13.78,25977.0,11.3609,11.3609,11.328,11.328,25977.0
2016-04-18 12:30:00,13.78,13.79,13.75,13.76,30765.0,11.328,11.3363,11.3034,11.3116,30765.0
2016-04-18 12:35:00,13.75,13.77,13.7,13.7,77529.0,11.3034,11.3198,11.2623,11.2623,77529.0
2016-04-18 12:40:00,13.71,13.77,13.7,13.76,50595.0,11.2705,11.3198,11.2623,11.3116,50595.0
2016-04-18 12:45:00,13.76,13.76,13.71,13.74,65012.0,11.3116,11.3116,11.2705,11.2952,65012.0
2016-04-18 12:50:00,13.74,13.75,13.72,13.72,14238.0,11.2952,11.3034,11.2787,11.2787,14238.0
2016-04-18 12:55:00,13.73,13.76,13.72,13.76,23567.0,11.2869,11.3116,11.2787,11.3116,23567.0
2016-04-18 13:00:00,13.75,13.79,13.74,13.77,33048.0,11.3034,11.3363,11.2952,11.3198,33048.0
2016-04-18 13:05:00,13.78,13.79,13.74,13.75,23744.0,11.328,11.3363,11.2952,11.3034,23744.0
2016-04-18 13:10:00,13.76,13.77,13.74,13.77,41554.0,11.3116,11.3198,11.2952,11.3198,41554.0
2016-04-18 13:15:00,13.77,13.77,13.75,13.76,28065.0,11.3198,11.3198,11.3034,11.3116,28065.0
2016-04-18 13:20:00,13.76,13.76,13.74,13.75,34014.0,11.3116,11.3116,11.2952,11.3034,34014.0
2016-04-18 13:25:00,13.76,13.78,13.75,13.75,22811.0,11.3116,11.328,11.3034,11.3034,22811.0
2016-04-18 13:30:00,13.76,13.77,13.75,13.77,25126.0,11.3116,11.3198,11.3034,11.3198,25126.0
2016-04-18 13:35:00,13.76,13.78,13.75,13.76,40288.0,11.3116,11.328,11.3034,11.3116,40288.0
2016-04-18 13:40:00,13.76,13.77,13.75,13.75,15735.0,11.3116,11.3198,11.3034,11.3034,15735.0
2016-04-18 13:45:00,13.75,13.77,13.74,13.76,40227.0,11.3034,11.3198,11.2952,11.3116,40227.0
2016-04-18 13:50:00,13.76,13.78,13.75,13.75,31831.0,11.3116,11.328,11.3034,11.3034,31831.0
2016-04-18 13:55:00,13.76,13.76,13.74,13.75,149426.0,11.3116,11.3116,11.2952,11.3034,149426.0
2016-04-18 14:00:00,13.75,13.77,13.74,13.76,154936.0,11.3034,11.3198,11.2952,11.3116,154936.0
2016-04-18 14:05:00,13.76,13.77,13.74,13.76,62241.0,11.3116,11.3198,11.2952,11.3116,62241.0
2016-04-18 14:10:00,13.76,13.77,13.75,13.76,56080.0,11.3116,11.3198,11.3034,11.3116,56080.0
2016-04-18 14:15:00,13.75,13.77,13.74,13.75,70586.0,11.3034,11.3198,11.2952,11.3034,70586.0
2016-04-18 14:20:00,13.74,13.77,13.74,13.76,47294.0,11.2952,11.3198,11.2952,11.3116,47294.0
2016-04-18 14:25:00,13.77,13.79,13.76,13.77,45843.0,11.3198,11.3363,11.3116,11.3198,45843.0
2016-04-18 14:30:00,13.77,13.77,13.75,13.75,72236.0,11.3198,11.3198,11.3034,11.3034,72236.0
2016-04-18 14:35:00,13.75,13.78,13.75,13.75,101029.0,11.3034,11.328,11.3034,11.3034,101029.0
2016-04-18 14:40:00,13.75,13.77,13.73,13.77,89364.0,11.3034,11.3198,11.2869,11.3198,89364.0
2016-04-18 14:45:00,13.78,13.8,13.75,13.75,53522.0,11.328,11.3445,11.3034,11.3034,53522.0
2016-04-18 14:50:00,13.75,13.77,13.69,13.69,47146.0,11.3034,11.3198,11.2541,11.2541,47146.0
2016-04-18 14:55:00,13.69,13.73,13.67,13.73,142321.0,11.2541,11.2869,11.2376,11.2869,142321.0
2016-04-18 15:00:00,13.72,13.74,13.72,13.74,22674.0,11.2787,11.2952,11.2787,11.2952,22674.0
2016-04-18 15:05:00,13.73,13.74,13.72,13.72,25942.0,11.2869,11.2952,11.2787,11.2787,25942.0
2016-04-18 15:10:00,13.72,13.74,13.7,13.73,42045.0,11.2787,11.2952,11.2623,11.2869,42045.0
2016-04-18 15:15:00,13.73,13.74,13.73,13.73,31315.0,11.2869,11.2952,11.2869,11.2869,31315.0
2016-04-18 15:20:00,13.74,13.77,13.73,13.77,99857.0,11.2952,11.3198,11.2869,11.3198,99857.0
2016-04-18 15:25:00,13.76,13.77,13.75,13.75,90207.0,11.3116,11.3198,11.3034,11.3034,90207.0
2016-04-18 15:30:00,13.75,13.8,13.75,13.79,123033.0,11.3034,11.3445,11.3034,11.3363,123033.0
2016-04-18 15:35:00,13.79,13.79,13.75,13.75,38243.0,11.3363,11.3363,11.3034,11.3034,38243.0
2016-04-18 15:40:00,13.75,13.77,13.75,13.77,118922.0,11.3034,11.3198,11.3034,11.3198,118922.0
2016-04-18 15:45:00,13.77,13.78,13.75,13.77,76641.0,11.3198,11.328,11.3034,11.3198,76641.0
2016-04-18 15:50:00,13.76,13.77,13.76,13.76,223660.0,11.3116,11.3198,11.3116,11.3116,223660.0
2016-04-18 15:55:00,13.76,13.79,13.76,13.78,425253.0,11.3116,11.3363,11.3116,11.328,425253.0
2016-04-19 09:30:00,13.91,13.97,13.89,13.96,168218.0,11.4349,11.4842,11.4185,11.476,168218.0
2016-04-19 09:35:00,13.96,13.97,13.88,13.88,69183.0,11.476,11.4842,11.4102,11.4102,69183.0
2016-04-19 09:40:00,13.88,13.88,13.73,13.79,210660.0,11.4102,11.4102,11.2869,11.3363,210660.0
2016-04-19 09:45:00,13.79,13.85,13.75,13.85,125021.0,11.3363,11.3856,11.3034,11.3856,125021.0
2016-04-19 09:50:00,13.85,13.97,13.85,13.95,74200.0,11.3856,11.4842,11.3856,11.4678,74200.0
2016-04-19 09:55:00,13.95,13.97,13.87,13.92,75790.0,11.4678,11.4842,11.402,11.4431,75790.0
2016-04-19 10:00:00,13.92,13.93,13.88,13.93,122631.0,11.4431,11.4513,11.4102,11.4513,122631.0
2016-04-19 10:05:00,13.93,13.98,13.93,13.97,107802.0,11.4513,11.4924,11.4513,11.4842,107802.0
2016-04-19 10:10:00,13.97,13.97,13.94,13.95,45782.0,11.4842,11.4842,11.4596,11.4678,45782.0
2016-04-19 10:15:00,13.95,13.97,13.94,13.95,61234.0,11.4678,11.4842,11.4596,11.4678,61234.0
2016-04-19 10:20:00,13.95,13.95,13.92,13.94,95220.0,11.4678,11.4678,11.4431,11.4596,95220.0
2016-04-19 10:25:00,13.94,13.95,13.89,13.91,94021.0,11.4596,11.4678,11.4185,11.4349,94021.0
2016-04-19 10:30:00,13.91,13.94,13.91,13.94,59069.0,11.4349,11.4596,11.4349,11.4596,59069.0
2016-04-19 10:35:00,13.93,13.95,13.91,13.92,211349.0,11.4513,11.4678,11.4349,11.4431,211349.0
2016-04-19 10:40:00,13.91,13.92,13.86,13.9,107150.0,11.4349,11.4431,11.3938,11.4267,107150.0
2016-04-19 10:45:00,13.89,13.9,13.83,13.83,85758.0,11.4185,11.4267,11.3691,11.3691,85758.0
2016-04-19 10:50:00,13.83,13.84,13.8,13.83,69327.0,11.3691,11.3774,11.3445,11.3691,69327.0
2016-04-19 10:55:00,13.83,13.9,13.82,13.9,80713.0,11.3691,11.4267,11.3609,11.4267,80713.0
2016-04-19 11:00:00,13.9,13.91,13.88,13.91,47261.0,11.4267,11.4349,11.4102,11.4349,47261.0
2016-04-19 11:05:00,13.91,13.94,13.91,13.93,56363.0,11.4349,11.4596,11.4349,11.4513,56363.0
2016-04-19 11:10:00,13.94,13.95,13.92,13.95,60845.0,11.4596,11.4678,11.4431,11.4678,60845.0
2016-04-19 11:15:00,13.95,13.97,13.94,13.96,71310.0,11.4678,11.4842,11.4596,11.476,71310.0
2016-04-19 11:20:00,13.97,14.02,13.97,14.01,60568.0,11.4842,11.5253,11.4842,11.5171,60568.0
2016-04-19 11:25:00,14.01,14.05,14.01,14.04,109563.0,11.5171,11.55,11.5171,11.5418,109563.0
2016-04-19 11:30:00,14.04,14.06,14.03,14.05,95854.0,11.5418,11.5582,11.5336,11.55,95854.0
2016-04-19 11:35:00,14.06,14.06,14.03,14.04,54531.0,11.5582,11.5582,11.5336,11.5418,54531.0
2016-04-19 11:40:00,14.04,14.05,14.0,14.02,86246.0,11.5418,11.55,11.5089,11.5253,86246.0
2016-04-19 11:45:00,14.03,14.06,14.02,14.06,120247.0,11.5336,11.5582,11.5253,11.5582,120247.0
2016-04-19 11:50:00,14.05,14.07,14.02,14.02,98448.0,11.55,11.5664,11.5253,11.5253,98448.0
2016-04-19 11:55:00,14.02,14.03,13.99,14.02,66704.0,11.5253,11.5336,11.5007,11.5253,66704.0
2016-04-19 12:00:00,14.02,14.08,14.02,14.08,69022.0,11.5253,11.5747,11.5253,11.5747,69022.0
2016-04-19 12:05:00,14.07,14.09,14.01,14.03,45832.0,11.5664,11.5829,11.5171,11.5336,45832.0
2016-04-19 12:10:00,14.03,14.05,14.01,14.04,81563.0,11.5336,11.55,11.5171,11.5418,81563.0
2016-04-19 12:15:00,14.04,14.04,13.96,13.96,33550.0,11.5418,11.5418,11.476,11.476,33550.0
2016-04-19 12:20:00,13.96,14.01,13.94,14.0,93174.0,11.476,11.5171,11.4596,11.5089,93174.0
2016-04-19 12:25:00,13.99,14.05,13.99,14.04,76015.0,11.5007,11.55,11.5007,11.5418,76015.0
2016-04-19 12:30:00,14.04,14.08,14.03,14.06,100970.0,11.5418,11.5747,11.5336,11.5582,100970.0
2016-04-19 12:35:00,14.06,14.08,14.04,14.08,103767.0,11.5582,11.5747,11.5418,11.5747,103767.0
2016-04-19 12:40:00,14.07,14.1,14.05,14.08,77153.0,11.5664,11.5911,11.55,11.5747,77153.0
2016-04-19 12:45:00,14.09,14.09,14.04,14.07,50971.0,11.5829,11.5829,11.5418,11.5664,50971.0
2016-04-19 12:50:00,14.07,14.09,14.05,14.07,50931.0,11.5664,11.5829,11.55,11.5664,50931.0
2016-04-19 12:55:00,14.07,14.08,14.06,14.06,31866.0,11.5664,11.5747,11.5582,11.5582,31866.0
2016-04-19 13:00:00,14.06,14.09,14.06,14.08,27809.0,11.5582,11.5829,11.5582,11.5747,27809.0
2016-04-19 13:05:00,14.08,14.09,14.06,14.07,30106.0,11.5747,11.5829,11.5582,11.5664,30106.0
2016-04-19 13:10:00,14.07,14.1,14.06,14.09,49946.0,11.5664,11.5911,11.5582,11.5829,49946.0
2016-04-19 13:15:00,14.09,14.1,14.06,14.09,56726.0,11.5829,11.5911,11.5582,11.5829,56726.0
2016-04-19 13:20:00,14.1,14.15,14.08,14.14,79624.0,11.5911,11.6322,11.5747,11.624,79624.0
2016-04-19 13:25:00,14.13,14.14,14.1,14.11,51281.0,11.6158,11.624,11.5911,11.5993,51281.0
2016-04-19 13:30:00,14.11,14.11,14.07,14.09,60268.0,11.5993,11.5993,11.5664,11.5829,60268.0
2016-04-19 13:35:00,14.09,14.1,14.06,14.07,48377.0,11.5829,11.5911,11.5582,11.5664,48377.0
2016-04-19 13:40:00,14.07,14.13,14.05,14.13,49738.0,11.5664,11.6158,11.55,11.6158,49738.0
2016-04-19 13:45:00,14.13,14.18,14.12,14.15,64503.0,11.6158,11.6569,11.6075,11.6322,64503.0
2016-04-19 13:50:00,14.15,14.19,14.15,14.17,38799.0,11.6322,11.6651,11.6322,11.6486,38799.0
2016-04-19 13:55:00,14.18,14.2,14.15,14.16,86956.0,11.6569,11.6733,11.6322,11.6404,86956.0
2016-04-19 14:00:00,14.16,14.16,14.09,14.09,40388.0,11.6404,11.6404,11.5829,11.5829,40388.0
2016-04-19 14:05:00,14.09,14.12,14.08,14.1,67784.0,11.5829,11.6075,11.5747,11.5911,67784.0
2016-04-19 14:10:00,14.1,14.12,14.07,14.11,76215.0,11.5911,11.6075,11.5664,11.5993,76215.0
2016-04-19 14:15:00,14.12,14.17,14.11,14.17,84131.0,11.6075,11.6486,11.5993,11.6486,84131.0
2016-04-19 14:20:00,14.17,14.17,14.09,14.12,57273.0,11.6486,11.6486,11.5829,11.6075,57273.0
2016-04-19 14:25:00,14.11,14.14,14.09,14.1,55480.0,11.5993,11.624,11.5829,11.5911,55480.0
2016-04-19 14:30:00,14.1,14.16,14.09,14.16,98334.0,11.5911,11.6404,11.5829,11.6404,98334.0
2016-04-19 14:35:00,14.15,14.17,14.14,14.15,125415.0,11.6322,11.6486,11.624,11.6322,125415.0
2016-04-19 14:40:00,14.16,14.16,14.12,14.14,37983.0,11.6404,11.6404,11.6075,11.624,37983.0
2016-04-19 14:45:00,14.14,14.15,14.14,14.15,15102.0,11.624,11.6322,11.624,11.6322,15102.0
2016-04-19 14:50:00,14.15,14.18,14.14,14.17,58601.0,11.6322,11.6569,11.624,11.6486,58601.0
2016-04-19 14:55:00,14.18,14.19,14.17,14.19,68571.0,11.6569,11.6651,11.6486,11.6651,68571.0
2016-04-19 15:00:00,14.18,14.25,14.18,14.25,45704.0,11.6569,11.7144,11.6569,11.7144,45704.0
2016-04-19 15:05:00,14.25,14.26,14.21,14.23,55109.0,11.7144,11.7226,11.6815,11.698,55109.0
2016-04-19 15:10:00,14.23,14.24,14.21,14.23,34097.0,11.698,11.7062,11.6815,11.698,34097.0
2016-04-19 15:15:00,14.24,14.25,14.22,14.24,51440.0,11.7062,11.7144,11.6897,11.7062,51440.0
2016-04-19 15:20:00,14.24,14.24,14.21,14.24,47778.0,11.7062,11.7062,11.6815,11.7062,47778.0
2016-04-19 15:25:00,14.24,14.24,14.21,14.23,64946.0,11.7062,11.7062,11.6815,11.698,64946.0
2016-04-19 15:30:00,14.23,14.26,14.22,14.26,100227.0,11.698,11.7226,11.6897,11.7226,100227.0
2016-04-19 15:35:00,14.26,14.28,14.25,14.28,106180.0,11.7226,11.7391,11.7144,11.7391,106180.0
2016-04-19 15:40:00,14.28,14.31,14.26,14.3,128734.0,11.7391,11.7637,11.7226,11.7555,128734.0
2016-04-19 15:45:00,14.31,14.33,14.25,14.27,195162.0,11.7637,11.7802,11.7144,11.7308,195162.0
2016-04-19 15:50:00,14.27,14.3,14.27,14.3,145237.0,11.7308,11.7555,11.7308,11.7555,145237.0
2016-04-19 15:55:00,14.29,14.31,14.28,14.3,388249.0,11.7473,11.7637,11.7391,11.7555,388249.0
2016-04-20 09:30:00,14.3,14.3,14.19,14.2,69045.0,11.7555,11.7555,11.6651,11.6733,69045.0
2016-04-20 09:35:00,14.21,14.3,14.14,14.29,64207.0,11.6815,11.7555,11.624,11.7473,64207.0
2016-04-20 09:40:00,14.29,14.29,14.13,14.2,87697.0,11.7473,11.7473,11.6158,11.6733,87697.0
2016-04-20 09:45:00,14.21,14.3,14.19,14.25,60040.0,11.6815,11.7555,11.6651,11.7144,60040.0
2016-04-20 09:50:00,14.25,14.26,14.2,14.2,50296.0,11.7144,11.7226,11.6733,11.6733,50296.0
2016-04-20 09:55:00,14.2,14.3,14.19,14.3,46168.0,11.6733,11.7555,11.6651,11.7555,46168.0
2016-04-20 10:00:00,14.29,14.3,14.09,14.11,117366.0,11.7473,11.7555,11.5829,11.5993,117366.0
2016-04-20 10:05:00,14.11,14.12,14.03,14.09,116834.0,11.5993,11.6075,11.5336,11.5829,116834.0
2016-04-20 10:10:00,14.08,14.18,14.05,14.16,170541.0,11.5747,11.6569,11.55,11.6404,170541.0
2016-04-20 10:15:00,14.16,14.16,14.04,14.05,111991.0,11.6404,11.6404,11.5418,11.55,111991.0
2016-04-20 10:20:00,14.04,14.09,13.94,13.95,79782.0,11.5418,11.5829,11.4596,11.4678,79782.0
2016-04-20 10:25:00,13.94,13.97,13.9,13.95,69289.0,11.4596,11.4842,11.4267,11.4678,69289.0
2016-04-20 10:30:00,13.96,14.06,13.95,14.03,53202.0,11.476,11.5582,11.4678,11.5336,53202.0
2016-04-20 10:35:00,14.04,14.07,14.01,14.02,103969.0,11.5418,11.5664,11.5171,11.5253,103969.0
2016-04-20 10:40:00,14.02,14.13,14.0,14.11,58156.0,11.5253,11.6158,11.5089,11.5993,58156.0
2016-04-20 10:45:00,14.12,14.13,14.06,14.08,61844.0,11.6075,11.6158,11.5582,11.5747,61844.0
2016-04-20 10:50:00,14.08,14.15,14.07,14.08,48314.0,11.5747,11.6322,11.5664,11.5747,48314.0
2016-04-20 10:55:00,14.08,14.11,14.04,14.04,30950.0,11.5747,11.5993,11.5418,11.5418,30950.0
2016-04-20 11:00:00,14.03,14.06,14.0,14.03,58622.0,11.5336,11.5582,11.5089,11.5336,58622.0
2016-04-20 11:05:00,14.04,14.04,13.99,14.04,51625.0,11.5418,11.5418,11.5007,11.5418,51625.0
2016-04-20 11:10:00,14.04,14.07,14.01,14.04,32450.0,11.5418,11.5664,11.5171,11.5418,32450.0
2016-04-20 11:15:00,14.04,14.12,14.03,14.1,63400.0,11.5418,11.6075,11.5336,11.5911,63400.0
2016-04-20 11:20:00,14.1,14.19,14.09,14.19,83700.0,11.5911,11.6651,11.5829,11.6651,83700.0
2016-04-20 11:25:00,14.19,14.26,14.19,14.21,153097.0,11.6651,11.7226,11.6651,11.6815,153097.0
2016-04-20 11:30:00,14.21,14.21,14.09,14.09,54869.0,11.6815,11.6815,11.5829,11.5829,54869.0
2016-04-20 11:35:00,14.09,14.13,14.06,14.13,62645.0,11.5829,11.6158,11.5582,11.6158,62645.0
2016-04-20 11:40:00,14.12,14.18,14.1,14.18,52264.0,11.6075,11.6569,11.5911,11.6569,52264.0
2016-04-20 11:45:00,14.17,14.22,14.17,14.21,71823.0,11.6486,11.6897,11.6486,11.6815,71823.0
2016-04-20 11:50:00,14.21,14.27,14.21,14.27,106906.0,11.6815,11.7308,11.6815,11.7308,106906.0
2016-04-20 11:55:00,14.27,14.28,14.2,14.21,68448.0,11.7308,11.7391,11.6733,11.6815,68448.0
2016-04-20 12:00:00,14.21,14.21,14.1,14.12,36286.0,11.6815,11.6815,11.5911,11.6075,36286.0
2016-04-20 12:05:00,14.11,14.16,14.1,14.15,26368.0,11.5993,11.6404,11.5911,11.6322,26368.0
2016-04-20 12:10:00,14.15,14.16,14.04,14.04,27066.0,11.6322,11.6404,11.5418,11.5418,27066.0
2016-04-20 12:15:00,14.04,14.05,14.02,14.03,36836.0,11.5418,11.55,11.5253,11.5336,36836.0
2016-04-20 12:20:00,14.02,14.08,14.0,14.04,56744.0,11.5253,11.5747,11.5089,11.5418,56744.0
2016-04-20 12:25:00,14.03,14.07,14.0,14.06,37622.0,11.5336,11.5664,11.5089,11.5582,37622.0
2016-04-20 12:30:00,14.07,14.1,14.04,14.08,32669.0,11.5664,11.5911,11.5418,11.5747,32669.0
2016-04-20 12:35:00,14.08,14.1,14.05,14.1,31052.0,11.5747,11.5911,11.55,11.5911,31052.0
2016-04-20 12:40:00,14.09,14.17,14.09,14.17,40450.0,11.5829,11.6486,11.5829,11.6486,40450.0
2016-04-20 12:45:00,14.16,14.16,14.13,14.16,54200.0,11.6404,11.6404,11.6158,11.6404,54200.0
2016-04-20 12:50:00,14.15,14.18,14.12,14.13,50265.0,11.6322,11.6569,11.6075,11.6158,50265.0
2016-04-20 12:55:00,14.13,14.18,14.12,14.18,49576.0,11.6158,11.6569,11.6075,11.6569,49576.0
2016-04-20 13:00:00,14.18,14.23,14.17,14.21,52028.0,11.6569,11.698,11.6486,11.6815,52028.0
2016-04-20 13:05:00,14.22,14.24,14.2,14.21,46544.0,11.6897,11.7062,11.6733,11.6815,46544.0
2016-04-20 13:10:00,14.21,14.21,14.19,14.2,51591.0,11.6815,11.6815,11.6651,11.6733,51591.0
2016-04-20 13:15:00,14.21,14.21,14.18,14.2,34539.0,11.6815,11.6815,11.6569,11.6733,34539.0
2016-04-20 13:20:00,14.19,14.2,14.09,14.1,69790.0,11.6651,11.6733,11.5829,11.5911,69790.0
2016-04-20 13:25:00,14.09,14.11,14.04,14.06,40512.0,11.5829,11.5993,11.5418,11.5582,40512.0
2016-04-20 13:30:00,14.07,14.08,14.05,14.05,25828.0,11.5664,11.5747,11.55,11.55,25828.0
2016-04-20 13:35:00,14.05,14.1,14.04,14.1,90231.0,11.55,11.5911,11.5418,11.5911,90231.0
2016-04-20 13:40:00,14.1,14.11,14.09,14.09,23863.0,11.5911,11.5993,11.5829,11.5829,23863.0
2016-04-20 13:45:00,14.1,14.13,14.09,14.1,34564.0,11.5911,11.6158,11.5829,11.5911,34564.0
2016-04-20 13:50:00,14.1,14.11,14.09,14.1,43091.0,11.5911,11.5993,11.5829,11.5911,43091.0
2016-04-20 13:55:00,14.1,14.11,14.09,14.1,31119.0,11.5911,11.5993,11.5829,11.5911,31119.0
2016-04-20 14:00:00,14.1,14.1,14.05,14.07,66126.0,11.5911,11.5911,11.55,11.5664,66126.0
2016-04-20 14:05:00,14.07,14.11,14.06,14.11,54696.0,11.5664,11.5993,11.5582,11.5993,54696.0
2016-04-20 14:10:00,14.11,14.14,14.1,14.14,32389.0,11.5993,11.624,11.5911,11.624,32389.0
2016-04-20 14:15:00,14.14,14.17,14.11,14.12,41262.0,11.624,11.6486,11.5993,11.6075,41262.0
2016-04-20 14:20:00,14.1,14.13,14.09,14.1,28850.0,11.5911,11.6158,11.5829,11.5911,28850.0
2016-04-20 14:25:00,14.1,14.12,14.09,14.1,19011.0,11.5911,11.6075,11.5829,11.5911,19011.0
2016-04-20 14:30:00,14.1,14.11,14.09,14.1,25289.0,11.5911,11.5993,11.5829,11.5911,25289.0
2016-04-20 14:35:00,14.09,14.11,14.09,14.11,23689.0,11.5829,11.5993,11.5829,11.5993,23689.0
2016-04-20 14:40:00,14.11,14.11,14.09,14.11,27802.0,11.5993,11.5993,11.5829,11.5993,27802.0
2016-04-20 14:45:00,14.11,14.12,14.09,14.1,28368.0,11.5993,11.6075,11.5829,11.5911,28368.0
2016-04-20 14:50:00,14.1,14.11,14.09,14.1,28036.0,11.5911,11.5993,11.5829,11.5911,28036.0
2016-04-20 14:55:00,14.09,14.1,14.09,14.1,38526.0,11.5829,11.5911,11.5829,11.5911,38526.0
2016-04-20 15:00:00,14.09,14.11,14.09,14.09,54057.0,11.5829,11.5993,11.5829,11.5829,54057.0
2016-04-20 15:05:00,14.1,14.11,14.09,14.11,39998.0,11.5911,11.5993,11.5829,11.5993,39998.0
2016-04-20 15:10:00,14.1,14.11,14.09,14.1,124235.0,11.5911,11.5993,11.5829,11.5911,124235.0
2016-04-20 15:15:00,14.1,14.1,14.06,14.07,167041.0,11.5911,11.5911,11.5582,11.5664,167041.0
2016-04-20 15:20:00,14.07,14.07,14.02,14.03,94310.0,11.5664,11.5664,11.5253,11.5336,94310.0
2016-04-20 15:25:00,14.04,14.05,14.03,14.05,37217.0,11.5418,11.55,11.5336,11.55,37217.0
2016-04-20 15:30:00,14.04,14.05,14.03,14.04,105156.0,11.5418,11.55,11.5336,11.5418,105156.0
2016-04-20 15:35:00,14.04,14.06,14.03,14.06,127014.0,11.5418,11.5582,11.5336,11.5582,127014.0
2016-04-20 15:40:00,14.05,14.06,14.04,14.05,128167.0,11.55,11.5582,11.5418,11.55,128167.0
2016-04-20 15:45:00,14.05,14.11,14.04,14.08,324027.0,11.55,11.5993,11.5418,11.5747,324027.0
2016-04-20 15:50:00,14.08,14.08,14.06,14.08,121549.0,11.5747,11.5747,11.5582,11.5747,121549.0
2016-04-20 15:55:00,14.08,14.1,14.07,14.1,475337.0,11.5747,11.5911,11.5664,11.5911,475337.0
2016-04-21 09:30:00,14.11,14.12,14.01,14.12,53930.0,11.5993,11.6075,11.5171,11.6075,53930.0
2016-04-21 09:35:00,14.11,14.11,13.96,14.1,71460.0,11.5993,11.5993,11.476,11.5911,71460.0
2016-04-21 09:40:00,14.1,14.11,13.92,13.92,65644.0,11.5911,11.5993,11.4431,11.4431,65644.0
2016-04-21 09:45:00,13.94,14.23,13.93,14.23,56822.0,11.4596,11.698,11.4513,11.698,56822.0
2016-04-21 09:50:00,14.23,14.27,14.22,14.25,142960.0,11.698,11.7308,11.6897,11.7144,142960.0
2016-04-21 09:55:00,14.25,14.29,14.13,14.14,124941.0,11.7144,11.7473,11.6158,11.624,124941.0
2016-04-21 10:00:00,14.13,14.26,14.1,14.26,144281.0,11.6158,11.7226,11.5911,11.7226,144281.0
2016-04-21 10:05:00,14.27,14.27,14.16,14.27,89032.0,11.7308,11.7308,11.6404,11.7308,89032.0
2016-04-21 10:10:00,14.26,14.34,14.25,14.34,107466.0,11.7226,11.7884,11.7144,11.7884,107466.0
2016-04-21 10:15:00,14.34,14.37,14.28,14.32,111259.0,11.7884,11.8131,11.7391,11.772,111259.0
2016-04-21 10:20:00,14.32,14.32,14.25,14.25,51915.0,11.772,11.772,11.7144,11.7144,51915.0
2016-04-21 10:25:00,14.25,14.26,14.17,14.25,68078.0,11.7144,11.7226,11.6486,11.7144,68078.0
2016-04-21 10:30:00,14.24,14.25,14.16,14.2,105306.0,11.7062,11.7144,11.6404,11.6733,105306.0
2016-04-21 10:35:00,14.2,14.28,14.2,14.28,76504.0,11.6733,11.7391,11.6733,11.7391,76504.0
2016-04-21 10:40:00,14.27,14.32,14.24,14.25,50340.0,11.7308,11.772,11.7062,11.7144,50340.0
2016-04-21 10:45:00,14.25,14.25,14.21,14.22,121328.0,11.7144,11.7144,11.6815,11.6897,121328.0
2016-04-21 10:50:00,14.21,14.23,14.16,14.23,78880.0,11.6815,11.698,11.6404,11.698,78880.0
2016-04-21 10:55:00,14.22,14.26,14.22,14.26,53959.0,11.6897,11.7226,11.6897,11.7226,53959.0
2016-04-21 11:00:00,14.25,14.25,14.18,14.19,61534.0,11.7144,11.7144,11.6569,11.6651,61534.0
2016-04-21 11:05:00,14.19,14.26,14.19,14.22,115032.0,11.6651,11.7226,11.6651,11.6897,115032.0
2016-04-21 11:10:00,14.22,14.23,14.19,14.21,58459.0,11.6897,11.698,11.6651,11.6815,58459.0
2016-04-21 11:15:00,14.22,14.29,14.22,14.29,66495.0,11.6897,11.7473,11.6897,11.7473,66495.0
2016-04-21 11:20:00,14.29,14.31,14.26,14.28,94275.0,11.7473,11.7637,11.7226,11.7391,94275.0
2016-04-21 11:25:00,14.28,14.31,14.28,14.3,154265.0,11.7391,11.7637,11.7391,11.7555,154265.0
2016-04-21 11:30:00,14.3,14.3,14.22,14.23,37839.0,11.7555,11.7555,11.6897,11.698,37839.0
2016-04-21 11:35:00,14.22,14.23,14.2,14.2,32140.0,11.6897,11.698,11.6733,11.6733,32140.0
2016-04-21 11:40:00,14.2,14.22,14.13,14.13,39359.0,11.6733,11.6897,11.6158,11.6158,39359.0
2016-04-21 11:45:00,14.13,14.14,14.09,14.11,47993.0,11.6158,11.624,11.5829,11.5993,47993.0
2016-04-21 11:50:00,14.1,14.13,14.09,14.13,30273.0,11.5911,11.6158,11.5829,11.6158,30273.0
2016-04-21 11:55:00,14.12,14.12,14.05,14.06,57037.0,11.6075,11.6075,11.55,11.5582,57037.0
2016-04-21 12:00:00,14.05,14.06,14.01,14.01,44295.0,11.55,11.5582,11.5171,11.5171,44295.0
2016-04-21 12:05:00,14.02,14.04,14.0,14.04,65924.0,11.5253,11.5418,11.5089,11.5418,65924.0
2016-04-21 12:10:00,14.03,14.04,13.97,13.98,37115.0,11.5336,11.5418,11.4842,11.4924,37115.0
2016-04-21 12:15:00,13.98,13.99,13.94,13.96,69332.0,11.4924,11.5007,11.4596,11.476,69332.0
2016-04-21 12:20:00,13.96,13.97,13.92,13.93,31934.0,11.476,11.4842,11.4431,11.4513,31934.0
2016-04-21 12:25:00,13.92,13.93,13.9,13.92,50428.0,11.4431,11.4513,11.4267,11.4431,50428.0
2016-04-21 12:30:00,13.93,13.99,13.92,13.98,103672.0,11.4513,11.5007,11.4431,11.4924,103672.0
2016-04-21 12:35:00,13.97,14.0,13.95,13.99,43735.0,11.4842,11.5089,11.4678,11.5007,43735.0
2016-04-21 12:40:00,13.99,14.0,13.96,13.98,143686.0,11.5007,11.5089,11.476,11.4924,143686.0
2016-04-21 12:45:00,13.98,14.0,13.96,13.97,47013.0,11.4924,11.5089,11.476,11.4842,47013.0
2016-04-21 12:50:00,13.96,14.0,13.95,13.97,142416.0,11.476,11.5089,11.4678,11.4842,142416.0
2016-04-21 12:55:00,13.97,14.0,13.93,13.93,44034.0,11.4842,11.5089,11.4513,11.4513,44034.0
2016-04-21 13:00:00,13.94,14.0,13.92,13.93,57569.0,11.4596,11.5089,11.4431,11.4513,57569.0
2016-04-21 13:05:00,13.93,13.93,13.87,13.87,44549.0,11.4513,11.4513,11.402,11.402,44549.0
2016-04-21 13:10:00,13.86,13.93,13.85,13.92,93851.0,11.3938,11.4513,11.3856,11.4431,93851.0
2016-04-21 13:15:00,13.92,13.96,13.91,13.94,369249.0,11.4431,11.476,11.4349,11.4596,369249.0
2016-04-21 13:20:00,13.93,13.99,13.93,13.96,52249.0,11.4513,11.5007,11.4513,11.476,52249.0
2016-04-21 13:25:00,13.96,13.99,13.94,13.94,72403.0,11.476,11.5007,11.4596,11.4596,72403.0
2016-04-21 13:30:00,13.95,13.96,13.93,13.93,34629.0,11.4678,11.476,11.4513,11.4513,34629.0
2016-04-21 13:35:00,13.92,13.93,13.91,13.91,61925.0,11.4431,11.4513,11.4349,11.4349,61925.0
2016-04-21 13:40:00,13.91,13.93,13.91,13.92,29497.0,11.4349,11.4513,11.4349,11.4431,29497.0
2016-04-21 13:45:00,13.91,13.92,13.9,13.91,48624.0,11.4349,11.4431,11.4267,11.4349,48624.0
2016-04-21 13:50:00,13.9,13.92,13.9,13.91,80781.0,11.4267,11.4431,11.4267,11.4349,80781.0
2016-04-21 13:55:00,13.91,13.93,13.9,13.93,77223.0,11.4349,11.4513,11.4267,11.4513,77223.0
2016-04-21 14:00:00,13.93,13.93,13.9,13.91,53388.0,11.4513,11.4513,11.4267,11.4349,53388.0
2016-04-21 14:05:00,13.91,13.93,13.9,13.92,39428.0,11.4349,11.4513,11.4267,11.4431,39428.0
2016-04-21 14:10:00,13.92,13.92,13.91,13.92,37627.0,11.4431,11.4431,11.4349,11.4431,37627.0
2016-04-21 14:15:00,13.92,13.93,13.91,13.91,59363.0,11.4431,11.4513,11.4349,11.4349,59363.0
2016-04-21 14:20:00,13.92,13.94,13.9,13.91,40635.0,11.4431,11.4596,11.4267,11.4349,40635.0
2016-04-21 14:25:00,13.9,13.92,13.9,13.91,74243.0,11.4267,11.4431,11.4267,11.4349,74243.0
2016-04-21 14:30:00,13.92,13.93,13.9,13.92,50997.0,11.4431,11.4513,11.4267,11.4431,50997.0
2016-04-21 14:35:00,13.91,13.93,13.89,13.91,51943.0,11.4349,11.4513,11.4185,11.4349,51943.0
2016-04-21 14:40:00,13.91,13.92,13.88,13.88,27126.0,11.4349,11.4431,11.4102,11.4102,27126.0
2016-04-21 14:45:00,13.88,13.9,13.88,13.89,31084.0,11.4102,11.4267,11.4102,11.4185,31084.0
2016-04-21 14:50:00,13.89,13.9,13.89,13.9,5231.0,11.4185,11.4267,11.4185,11.4267,5231.0
2016-04-21 14:55:00,13.9,13.92,13.89,13.92,40433.0,11.4267,11.4431,11.4185,11.4431,40433.0
2016-04-21 15:00:00,13.92,13.95,13.91,13.95,29217.0,11.4431,11.4678,11.4349,11.4678,29217.0
2016-04-21 15:05:00,13.95,13.96,13.94,13.96,16584.0,11.4678,11.476,11.4596,11.476,16584.0
2016-04-21 15:10:00,13.96,13.96,13.93,13.93,35957.0,11.476,11.476,11.4513,11.4513,35957.0
2016-04-21 15:15:00,13.93,13.94,13.9,13.91,41035.0,11.4513,11.4596,11.4267,11.4349,41035.0
2016-04-21 15:20:00,13.9,13.92,13.9,13.91,24704.0,11.4267,11.4431,11.4267,11.4349,24704.0
2016-04-21 15:25:00,13.91,13.94,13.89,13.94,88608.0,11.4349,11.4596,11.4185,11.4596,88608.0
2016-04-21 15:30:00,13.94,13.94,13.92,13.93,45376.0,11.4596,11.4596,11.4431,11.4513,45376.0
2016-04-21 15:35:00,13.93,13.95,13.93,13.95,45445.0,11.4513,11.4678,11.4513,11.4678,45445.0
2016-04-21 15:40:00,13.95,14.0,13.94,13.99,111763.0,11.4678,11.5089,11.4596,11.5007,111763.0
2016-04-21 15:45:00,13.99,14.01,13.97,14.0,111394.0,11.5007,11.5171,11.4842,11.5089,111394.0
2016-04-21 15:50:00,14.01,14.01,13.99,13.99,113497.0,11.5171,11.5171,11.5007,11.5007,113497.0
2016-04-21 15:55:00,13.99,14.0,13.99,14.0,294500.0,11.5007,11.5089,11.5007,11.5089,294500.0
2016-04-22 09:30:00,14.08,14.22,14.01,14.04,65727.0,11.5747,11.6897,11.5171,11.5418,65727.0
2016-04-22 09:35:00,14.06,14.1,14.03,14.1,48760.0,11.5582,11.5911,11.5336,11.5911,48760.0
2016-04-22 09:40:00,14.11,14.12,14.04,14.09,36558.0,11.5993,11.6075,11.5418,11.5829,36558.0
2016-04-22 09:45:00,14.09,14.16,14.08,14.15,78382.0,11.5829,11.6404,11.5747,11.6322,78382.0
2016-04-22 09:50:00,14.15,14.25,14.12,14.24,123597.0,11.6322,11.7144,11.6075,11.7062,123597.0
2016-04-22 09:55:00,14.25,14.31,14.24,14.31,112701.0,11.7144,11.7637,11.7062,11.7637,112701.0
2016-04-22 10:00:00,14.31,14.34,14.28,14.32,94268.0,11.7637,11.7884,11.7391,11.772,94268.0
2016-04-22 10:05:00,14.32,14.34,14.3,14.33,69557.0,11.772,11.7884,11.7555,11.7802,69557.0
2016-04-22 10:10:00,14.32,14.38,14.3,14.37,184358.0,11.772,11.8213,11.7555,11.8131,184358.0
2016-04-22 10:15:00,14.38,14.49,14.37,14.49,198697.0,11.8213,11.9117,11.8131,11.9117,198697.0
2016-04-22 10:20:00,14.48,14.57,14.45,14.48,158793.0,11.9035,11.9775,11.8788,11.9035,158793.0
2016-04-22 10:25:00,14.48,14.51,14.42,14.43,78283.0,11.9035,11.9281,11.8542,11.8624,78283.0
2016-04-22 10:30:00,14.44,14.5,14.43,14.49,100423.0,11.8706,11.9199,11.8624,11.9117,100423.0
2016-04-22 10:35:00,14.49,14.5,14.38,14.4,96820.0,11.9117,11.9199,11.8213,11.8377,96820.0
2016-04-22 10:40:00,14.39,14.45,14.39,14.43,112825.0,11.8295,11.8788,11.8295,11.8624,112825.0
2016-04-22 10:45:00,14.43,14.48,14.42,14.45,111745.0,11.8624,11.9035,11.8542,11.8788,111745.0
2016-04-22 10:50:00,14.45,14.48,14.43,14.45,65504.0,11.8788,11.9035,11.8624,11.8788,65504.0
2016-04-22 10:55:00,14.45,14.47,14.29,14.32,81269.0,11.8788,11.8953,11.7473,11.772,81269.0
2016-04-22 11:00:00,14.33,14.36,14.33,14.35,64807.0,11.7802,11.8048,11.7802,11.7966,64807.0
2016-04-22 11:05:00,14.35,14.39,14.33,14.34,104328.0,11.7966,11.8295,11.7802,11.7884,104328.0
2016-04-22 11:10:00,14.34,14.4,14.29,14.3,78447.0,11.7884,11.8377,11.7473,11.7555,78447.0
2016-04-22 11:15:00,14.29,14.3,14.22,14.22,47125.0,11.7473,11.7555,11.6897,11.6897,47125.0
2016-04-22 11:20:00,14.23,14.32,14.2,14.26,118642.0,11.698,11.772,11.6733,11.7226,118642.0
2016-04-22 11:25:00,14.27,14.32,14.26,14.32,60200.0,11.7308,11.772,11.7226,11.772,60200.0
2016-04-22 11:30:00,14.32,14.35,14.28,14.33,56191.0,11.772,11.7966,11.7391,11.7802,56191.0
2016-04-22 11:35:00,14.33,14.34,14.3,14.32,33384.0,11.7802,11.7884,11.7555,11.772,33384.0
2016-04-22 11:40:00,14.31,14.37,14.3,14.32,41228.0,11.7637,11.8131,11.7555,11.772,41228.0
2016-04-22 11:45:00,14.32,14.38,14.28,14.38,32108.0,11.772,11.8213,11.7391,11.8213,32108.0
2016-04-22 11:50:00,14.38,14.4,14.37,14.39,52166.0,11.8213,11.8377,11.8131,11.8295,52166.0
2016-04-22 11:55:00,14.38,14.4,14.36,14.39,37451.0,11.8213,11.8377,11.8048,11.8295,37451.0
2016-04-22 12:00:00,14.4,14.4,14.37,14.39,49507.0,11.8377,11.8377,11.8131,11.8295,49507.0
2016-04-22 12:05:00,14.39,14.39,14.36,14.37,33665.0,11.8295,11.8295,11.8048,11.8131,33665.0
2016-04-22 12:10:00,14.36,14.37,14.27,14.29,39881.0,11.8048,11.8131,11.7308,11.7473,39881.0
2016-04-22 12:15:00,14.3,14.32,14.28,14.29,34988.0,11.7555,11.772,11.7391,11.7473,34988.0
2016-04-22 12:20:00,14.3,14.31,14.27,14.31,36304.0,11.7555,11.7637,11.7308,11.7637,36304.0
2016-04-22 12:25:00,14.31,14.33,14.26,14.26,36430.0,11.7637,11.7802,11.7226,11.7226,36430.0
2016-04-22 12:30:00,14.26,14.3,14.26,14.27,37416.0,11.7226,11.7555,11.7226,11.7308,37416.0
2016-04-22 12:35:00,14.27,14.36,14.27,14.35,47547.0,11.7308,11.8048,11.7308,11.7966,47547.0
2016-04-22 12:40:00,14.35,14.35,14.32,14.34,37574.0,11.7966,11.7966,11.772,11.7884,37574.0
2016-04-22 12:45:00,14.35,14.35,14.29,14.29,24269.0,11.7966,11.7966,11.7473,11.7473,24269.0
2016-04-22 12:50:00,14.29,14.3,14.27,14.28,40329.0,11.7473,11.7555,11.7308,11.7391,40329.0
2016-04-22 12:55:00,14.28,14.28,14.27,14.28,28945.0,11.7391,11.7391,11.7308,11.7391,28945.0
2016-04-22 13:00:00,14.28,14.31,14.27,14.29,72335.0,11.7391,11.7637,11.7308,11.7473,72335.0
2016-04-22 13:05:00,14.29,14.34,14.29,14.3,39323.0,11.7473,11.7884,11.7473,11.7555,39323.0
2016-04-22 13:10:00,14.3,14.3,14.28,14.29,35104.0,11.7555,11.7555,11.7391,11.7473,35104.0
2016-04-22 13:15:00,14.29,14.29,14.24,14.25,56995.0,11.7473,11.7473,11.7062,11.7144,56995.0
2016-04-22 13:20:00,14.24,14.27,14.23,14.26,39230.0,11.7062,11.7308,11.698,11.7226,39230.0
2016-04-22 13:25:00,14.27,14.29,14.24,14.29,52934.0,11.7308,11.7473,11.7062,11.7473,52934.0
2016-04-22 13:30:00,14.28,14.31,14.27,14.31,21040.0,11.7391,11.7637,11.7308,11.7637,21040.0
2016-04-22 13:35:00,14.31,14.33,14.29,14.32,33981.0,11.7637,11.7802,11.7473,11.772,33981.0
2016-04-22 13:40:00,14.33,14.41,14.33,14.4,22155.0,11.7802,11.8459,11.7802,11.8377,22155.0
2016-04-22 13:45:00,14.4,14.41,14.34,14.35,32131.0,11.8377,11.8459,11.7884,11.7966,32131.0
2016-04-22 13:50:00,14.34,14.36,14.32,14.36,30922.0,11.7884,11.8048,11.772,11.8048,30922.0
2016-04-22 13:55:00,14.36,14.37,14.34,14.34,42230.0,11.8048,11.8131,11.7884,11.7884,42230.0
2016-04-22 14:00:00,14.34,14.37,14.34,14.37,29983.0,11.7884,11.8131,11.7884,11.8131,29983.0
2016-04-22 14:05:00,14.36,14.37,14.31,14.31,30023.0,11.8048,11.8131,11.7637,11.7637,30023.0
2016-04-22 14:10:00,14.31,14.32,14.3,14.3,29013.0,11.7637,11.772,11.7555,11.7555,29013.0
2016-04-22 14:15:00,14.3,14.44,14.3,14.44,130925.0,11.7555,11.8706,11.7555,11.8706,130925.0
2016-04-22 14:20:00,14.44,14.45,14.41,14.41,43843.0,11.8706,11.8788,11.8459,11.8459,43843.0
2016-04-22 14:25:00,14.41,14.42,14.39,14.39,53866.0,11.8459,11.8542,11.8295,11.8295,53866.0
2016-04-22 14:30:00,14.39,14.41,14.37,14.38,63905.0,11.8295,11.8459,11.8131,11.8213,63905.0
2016-04-22 14:35:00,14.37,14.39,14.35,14.35,28232.0,11.8131,11.8295,11.7966,11.7966,28232.0
2016-04-22 14:40:00,14.35,14.36,14.34,14.34,29823.0,11.7966,11.8048,11.7884,11.7884,29823.0
2016-04-22 14:45:00,14.33,14.34,14.32,14.33,26901.0,11.7802,11.7884,11.772,11.7802,26901.0
2016-04-22 14:50:00,14.32,14.33,14.3,14.3,33045.0,11.772,11.7802,11.7555,11.7555,33045.0
2016-04-22 14:55:00,14.31,14.31,14.25,14.25,45772.0,11.7637,11.7637,11.7144,11.7144,45772.0
2016-04-22 15:00:00,14.26,14.29,14.25,14.28,46843.0,11.7226,11.7473,11.7144,11.7391,46843.0
2016-04-22 15:05:00,14.29,14.29,14.28,14.28,25073.0,11.7473,11.7473,11.7391,11.7391,25073.0
2016-04-22 15:10:00,14.28,14.28,14.21,14.22,50600.0,11.7391,11.7391,11.6815,11.6897,50600.0
2016-04-22 15:15:00,14.21,14.22,14.19,14.2,49568.0,11.6815,11.6897,11.6651,11.6733,49568.0
2016-04-22 15:20:00,14.2,14.21,14.18,14.19,55347.0,11.6733,11.6815,11.6569,11.6651,55347.0
2016-04-22 15:25:00,14.19,14.22,14.18,14.18,74093.0,11.6651,11.6897,11.6569,11.6569,74093.0
2016-04-22 15:30:00,14.19,14.19,14.16,14.17,80138.0,11.6651,11.6651,11.6404,11.6486,80138.0
2016-04-22 15:35:00,14.17,14.18,14.15,14.15,40414.0,11.6486,11.6569,11.6322,11.6322,40414.0
2016-04-22 15:40:00,14.15,14.18,14.13,14.15,99788.0,11.6322,11.6569,11.6158,11.6322,99788.0
2016-04-22 15:45:00,14.16,14.18,14.15,14.15,122228.0,11.6404,11.6569,11.6322,11.6322,122228.0
2016-04-22 15:50:00,14.16,14.19,14.15,14.19,184166.0,11.6404,11.6651,11.6322,11.6651,184166.0
2016-04-22 15:55:00,14.18,14.21,14.18,14.2,303679.0,11.6569,11.6815,11.6569,11.6733,303679.0
2016-04-25 09:30:00,14.1,14.31,14.06,14.19,104221.0,11.5911,11.7637,11.5582,11.6651,104221.0
2016-04-25 09:35:00,14.17,14.25,14.14,14.15,32807.0,11.6486,11.7144,11.624,11.6322,32807.0
2016-04-25 09:40:00,14.12,14.16,14.05,14.15,32033.0,11.6075,11.6404,11.55,11.6322,32033.0
2016-04-25 09:45:00,14.15,14.23,14.12,14.12,56034.0,11.6322,11.698,11.6075,11.6075,56034.0
2016-04-25 09:50:00,14.12,14.26,14.07,14.26,114170.0,11.6075,11.7226,11.5664,11.7226,114170.0
2016-04-25 09:55:00,14.25,14.28,14.13,14.16,60671.0,11.7144,11.7391,11.6158,11.6404,60671.0
2016-04-25 10:00:00,14.16,14.26,14.12,14.24,50820.0,11.6404,11.7226,11.6075,11.7062,50820.0
2016-04-25 10:05:00,14.24,14.27,14.2,14.22,91897.0,11.7062,11.7308,11.6733,11.6897,91897.0
2016-04-25 10:10:00,14.22,14.25,14.07,14.12,89643.0,11.6897,11.7144,11.5664,11.6075,89643.0
2016-04-25 10:15:00,14.12,14.18,14.08,14.14,39950.0,11.6075,11.6569,11.5747,11.624,39950.0
2016-04-25 10:20:00,14.15,14.28,14.14,14.19,47718.0,11.6322,11.7391,11.624,11.6651,47718.0
2016-04-25 10:25:00,14.18,14.18,14.05,14.05,74145.0,11.6569,11.6569,11.55,11.55,74145.0
2016-04-25 10:30:00,14.04,14.13,14.03,14.11,75736.0,11.5418,11.6158,11.5336,11.5993,75736.0
2016-04-25 10:35:00,14.11,14.13,14.08,14.12,73545.0,11.5993,11.6158,11.5747,11.6075,73545.0
2016-04-25 10:40:00,14.11,14.11,14.06,14.09,41896.0,11.5993,11.5993,11.5582,11.5829,41896.0
2016-04-25 10:45:00,14.11,14.11,14.0,14.0,94771.0,11.5993,11.5993,11.5089,11.5089,94771.0
2016-04-25 10:50:00,14.0,14.06,13.97,14.06,183709.0,11.5089,11.5582,11.4842,11.5582,183709.0
2016-04-25 10:55:00,14.06,14.08,14.01,14.07,42562.0,11.5582,11.5747,11.5171,11.5664,42562.0
2016-04-25 11:00:00,14.07,14.14,14.03,14.14,67026.0,11.5664,11.624,11.5336,11.624,67026.0
2016-04-25 11:05:00,14.14,14.19,14.13,14.18,145444.0,11.624,11.6651,11.6158,11.6569,145444.0
2016-04-25 11:10:00,14.18,14.18,14.11,14.16,95779.0,11.6569,11.6569,11.5993,11.6404,95779.0
2016-04-25 11:15:00,14.17,14.23,14.16,14.22,110945.0,11.6486,11.698,11.6404,11.6897,110945.0
2016-04-25 11:20:00,14.22,14.32,14.21,14.31,78823.0,11.6897,11.772,11.6815,11.7637,78823.0
2016-04-25 11:25:00,14.31,14.32,14.25,14.27,56215.0,11.7637,11.772,11.7144,11.7308,56215.0
2016-04-25 11:30:00,14.27,14.28,14.2,14.26,61026.0,11.7308,11.7391,11.6733,11.7226,61026.0
2016-04-25 11:35:00,14.25,14.27,14.19,14.2,52060.0,11.7144,11.7308,11.6651,11.6733,52060.0
2016-04-25 11:40:00,14.2,14.21,14.13,14.13,27185.0,11.6733,11.6815,11.6158,11.6158,27185.0
2016-04-25 11:45:00,14.13,14.13,14.08,14.09,39946.0,11.6158,11.6158,11.5747,11.5829,39946.0
2016-04-25 11:50:00,14.09,14.1,14.06,14.07,79744.0,11.5829,11.5911,11.5582,11.5664,79744.0
2016-04-25 11:55:00,14.07,14.13,14.06,14.12,59985.0,11.5664,11.6158,11.5582,11.6075,59985.0
2016-04-25 12:00:00,14.13,14.19,14.13,14.16,40490.0,11.6158,11.6651,11.6158,11.6404,40490.0
2016-04-25 12:05:00,14.16,14.19,14.14,14.16,44719.0,11.6404,11.6651,11.624,11.6404,44719.0
2016-04-25 12:10:00,14.16,14.16,14.1,14.15,31420.0,11.6404,11.6404,11.5911,11.6322,31420.0
2016-04-25 12:15:00,14.14,14.14,14.09,14.11,36844.0,11.624,11.624,11.5829,11.5993,36844.0
2016-04-25 12:20:00,14.1,14.12,14.07,14.11,29842.0,11.5911,11.6075,11.5664,11.5993,29842.0
2016-04-25 12:25:00,14.11,14.15,14.11,14.14,16383.0,11.5993,11.6322,11.5993,11.624,16383.0
2016-04-25 12:30:00,14.13,14.15,14.08,14.09,17140.0,11.6158,11.6322,11.5747,11.5829,17140.0
2016-04-25 12:35:00,14.09,14.11,14.07,14.08,43881.0,11.5829,11.5993,11.5664,11.5747,43881.0
2016-04-25 12:40:00,14.08,14.09,14.05,14.07,17445.0,11.5747,11.5829,11.55,11.5664,17445.0
2016-04-25 12:45:00,14.06,14.14,14.06,14.13,40630.0,11.5582,11.624,11.5582,11.6158,40630.0
2016-04-25 12:50:00,14.14,14.17,14.13,14.16,25307.0,11.624,11.6486,11.6158,11.6404,25307.0
2016-04-25 12:55:00,14.15,14.16,14.1,14.13,36776.0,11.6322,11.6404,11.5911,11.6158,36776.0
2016-04-25 13:00:00,14.14,14.16,14.13,14.14,12996.0,11.624,11.6404,11.6158,11.624,12996.0
2016-04-25 13:05:00,14.14,14.14,14.11,14.11,21984.0,11.624,11.624,11.5993,11.5993,21984.0
2016-04-25 13:10:00,14.11,14.17,14.1,14.15,24504.0,11.5993,11.6486,11.5911,11.6322,24504.0
2016-04-25 13:15:00,14.15,14.21,14.14,14.19,22879.0,11.6322,11.6815,11.624,11.6651,22879.0
2016-04-25 13:20:00,14.19,14.2,14.16,14.17,27890.0,11.6651,11.6733,11.6404,11.6486,27890.0
2016-04-25 13:25:00,14.16,14.19,14.15,14.18,27494.0,11.6404,11.6651,11.6322,11.6569,27494.0
2016-04-25 13:30:00,14.18,14.19,14.16,14.18,83829.0,11.6569,11.6651,11.6404,11.6569,83829.0
2016-04-25 13:35:00,14.17,14.19,14.13,14.14,30352.0,11.6486,11.6651,11.6158,11.624,30352.0
2016-04-25 13:40:00,14.14,14.14,14.08,14.09,22542.0,11.624,11.624,11.5747,11.5829,22542.0
2016-04-25 13:45:00,14.09,14.12,14.09,14.09,24640.0,11.5829,11.6075,11.5829,11.5829,24640.0
2016-04-25 13:50:00,14.09,14.11,14.07,14.11,27756.0,11.5829,11.5993,11.5664,11.5993,27756.0
2016-04-25 13:55:00,14.11,14.11,14.08,14.08,30644.0,11.5993,11.5993,11.5747,11.5747,30644.0
2016-04-25 14:00:00,14.08,14.13,14.08,14.1,21882.0,11.5747,11.6158,11.5747,11.5911,21882.0
2016-04-25 14:05:00,14.1,14.11,14.07,14.11,59629.0,11.5911,11.5993,11.5664,11.5993,59629.0
2016-04-25 14:10:00,14.12,14.14,14.11,14.13,13541.0,11.6075,11.624,11.5993,11.6158,13541.0
2016-04-25 14:15:00,14.13,14.16,14.12,14.14,39181.0,11.6158,11.6404,11.6075,11.624,39181.0
2016-04-25 14:20:00,14.14,14.14,14.1,14.11,17703.0,11.624,11.624,11.5911,11.5993,17703.0
2016-04-25 14:25:00,14.11,14.15,14.09,14.15,59468.0,11.5993,11.6322,11.5829,11.6322,59468.0
2016-04-25 14:30:00,14.15,14.15,14.13,14.14,15047.0,11.6322,11.6322,11.6158,11.624,15047.0
2016-04-25 14:35:00,14.14,14.15,14.12,14.13,31761.0,11.624,11.6322,11.6075,11.6158,31761.0
2016-04-25 14:40:00,14.13,14.13,14.09,14.11,20797.0,11.6158,11.6158,11.5829,11.5993,20797.0
2016-04-25 14:45:00,14.12,14.13,14.09,14.11,18603.0,11.6075,11.6158,11.5829,11.5993,18603.0
2016-04-25 14:50:00,14.11,14.12,14.08,14.1,27951.0,11.5993,11.6075,11.5747,11.5911,27951.0
2016-04-25 14:55:00,14.1,14.15,14.09,14.13,36798.0,11.5911,11.6322,11.5829,11.6158,36798.0
2016-04-25 15:00:00,14.12,14.15,14.12,14.14,24027.0,11.6075,11.6322,11.6075,11.624,24027.0
2016-04-25 15:05:00,14.14,14.15,14.13,14.13,37078.0,11.624,11.6322,11.6158,11.6158,37078.0
2016-04-25 15:10:00,14.14,14.15,14.13,14.15,33137.0,11.624,11.6322,11.6158,11.6322,33137.0
2016-04-25 15:15:00,14.15,14.15,14.12,14.13,36893.0,11.6322,11.6322,11.6075,11.6158,36893.0
2016-04-25 15:20:00,14.14,14.15,14.13,14.14,34286.0,11.624,11.6322,11.6158,11.624,34286.0
2016-04-25 15:25:00,14.14,14.17,14.13,14.17,39895.0,11.624,11.6486,11.6158,11.6486,39895.0
2016-04-25 15:30:00,14.17,14.17,14.15,14.16,41314.0,11.6486,11.6486,11.6322,11.6404,41314.0
2016-04-25 15:35:00,14.16,14.19,14.15,14.16,62122.0,11.6404,11.6651,11.6322,11.6404,62122.0
2016-04-25 15:40:00,14.17,14.2,14.16,14.18,66777.0,11.6486,11.6733,11.6404,11.6569,66777.0
2016-04-25 15:45:00,14.18,14.18,14.16,14.16,72220.0,11.6569,11.6569,11.6404,11.6404,72220.0
2016-04-25 15:50:00,14.16,14.17,14.14,14.14,99140.0,11.6404,11.6486,11.624,11.624,99140.0
2016-04-25 15:55:00,14.14,14.19,14.14,14.19,251273.0,11.624,11.6651,11.624,11.6651,251273.0
2016-04-26 09:30:00,14.21,14.37,14.2,14.27,76953.0,11.6815,11.8131,11.6733,11.7308,76953.0
2016-04-26 09:35:00,14.26,14.28,14.2,14.24,45479.0,11.7226,11.7391,11.6733,11.7062,45479.0
2016-04-26 09:40:00,14.25,14.4,14.25,14.4,48061.0,11.7144,11.8377,11.7144,11.8377,48061.0
2016-04-26 09:45:00,14.39,14.42,14.25,14.36,61523.0,11.8295,11.8542,11.7144,11.8048,61523.0
2016-04-26 09:50:00,14.37,14.44,14.36,14.38,64184.0,11.8131,11.8706,11.8048,11.8213,64184.0
2016-04-26 09:55:00,14.39,14.47,14.38,14.42,98580.0,11.8295,11.8953,11.8213,11.8542,98580.0
2016-04-26 10:00:00,14.42,14.45,14.35,14.45,62868.0,11.8542,11.8788,11.7966,11.8788,62868.0
2016-04-26 10:05:00,14.44,14.49,14.42,14.46,99011.0,11.8706,11.9117,11.8542,11.887,99011.0
2016-04-26 10:10:00,14.46,14.49,14.44,14.48,143323.0,11.887,11.9117,11.8706,11.9035,143323.0
2016-04-26 10:15:00,14.47,14.5,14.44,14.45,165775.0,11.8953,11.9199,11.8706,11.8788,165775.0
2016-04-26 10:20:00,14.46,14.47,14.44,14.46,56224.0,11.887,11.8953,11.8706,11.887,56224.0
2016-04-26 10:25:00,14.46,14.46,14.39,14.44,102697.0,11.887,11.887,11.8295,11.8706,102697.0
2016-04-26 10:30:00,14.44,14.48,14.43,14.45,108571.0,11.8706,11.9035,11.8624,11.8788,108571.0
2016-04-26 10:35:00,14.46,14.48,14.44,14.45,58337.0,11.887,11.9035,11.8706,11.8788,58337.0
2016-04-26 10:40:00,14.45,14.46,14.35,14.38,54531.0,11.8788,11.887,11.7966,11.8213,54531.0
2016-04-26 10:45:00,14.38,14.45,14.37,14.39,35172.0,11.8213,11.8788,11.8131,11.8295,35172.0
2016-04-26 10:50:00,14.38,14.38,14.34,14.35,65175.0,11.8213,11.8213,11.7884,11.7966,65175.0
2016-04-26 10:55:00,14.35,14.38,14.33,14.33,51403.0,11.7966,11.8213,11.7802,11.7802,51403.0
2016-04-26 11:00:00,14.34,14.36,14.29,14.32,121426.0,11.7884,11.8048,11.7473,11.772,121426.0
2016-04-26 11:05:00,14.32,14.33,14.27,14.29,39308.0,11.772,11.7802,11.7308,11.7473,39308.0
2016-04-26 11:10:00,14.28,14.3,14.24,14.25,28756.0,11.7391,11.7555,11.7062,11.7144,28756.0
2016-04-26 11:15:00,14.26,14.3,14.24,14.3,27018.0,11.7226,11.7555,11.7062,11.7555,27018.0
2016-04-26 11:20:00,14.3,14.32,14.29,14.32,17751.0,11.7555,11.772,11.7473,11.772,17751.0
2016-04-26 11:25:00,14.32,14.34,14.31,14.34,35600.0,11.772,11.7884,11.7637,11.7884,35600.0
2016-04-26 11:30:00,14.33,14.39,14.32,14.39,29327.0,11.7802,11.8295,11.772,11.8295,29327.0
2016-04-26 11:35:00,14.38,14.39,14.34,14.35,25178.0,11.8213,11.8295,11.7884,11.7966,25178.0
2016-04-26 11:40:00,14.35,14.41,14.34,14.4,24325.0,11.7966,11.8459,11.7884,11.8377,24325.0
2016-04-26 11:45:00,14.41,14.46,14.4,14.46,60194.0,11.8459,11.887,11.8377,11.887,60194.0
2016-04-26 11:50:00,14.47,14.49,14.42,14.42,24104.0,11.8953,11.9117,11.8542,11.8542,24104.0
2016-04-26 11:55:00,14.43,14.47,14.42,14.44,19972.0,11.8624,11.8953,11.8542,11.8706,19972.0
2016-04-26 12:00:00,14.44,14.44,14.39,14.41,30388.0,11.8706,11.8706,11.8295,11.8459,30388.0
2016-04-26 12:05:00,14.41,14.41,14.36,14.37,28951.0,11.8459,11.8459,11.8048,11.8131,28951.0
2016-04-26 12:10:00,14.37,14.38,14.33,14.34,27314.0,11.8131,11.8213,11.7802,11.7884,27314.0
2016-04-26 12:15:00,14.35,14.36,14.34,14.35,44730.0,11.7966,11.8048,11.7884,11.7966,44730.0
2016-04-26 12:20:00,14.36,14.36,14.33,14.34,16171.0,11.8048,11.8048,11.7802,11.7884,16171.0
2016-04-26 12:25:00,14.33,14.38,14.33,14.35,349132.0,11.7802,11.8213,11.7802,11.7966,349132.0
2016-04-26 12:30:00,14.35,14.35,14.32,14.33,7576.0,11.7966,11.7966,11.772,11.7802,7576.0
2016-04-26 12:35:00,14.33,14.36,14.33,14.36,14041.0,11.7802,11.8048,11.7802,11.8048,14041.0
2016-04-26 12:40:00,14.36,14.38,14.35,14.38,23877.0,11.8048,11.8213,11.7966,11.8213,23877.0
2016-04-26 12:45:00,14.37,14.39,14.37,14.39,10250.0,11.8131,11.8295,11.8131,11.8295,10250.0
2016-04-26 12:50:00,14.38,14.42,14.38,14.4,29195.0,11.8213,11.8542,11.8213,11.8377,29195.0
2016-04-26 12:55:00,14.4,14.4,14.36,14.37,17423.0,11.8377,11.8377,11.8048,11.8131,17423.0
2016-04-26 13:00:00,14.38,14.39,14.37,14.37,13388.0,11.8213,11.8295,11.8131,11.8131,13388.0
2016-04-26 13:05:00,14.37,14.39,14.36,14.38,34448.0,11.8131,11.8295,11.8048,11.8213,34448.0
2016-04-26 13:10:00,14.37,14.39,14.36,14.38,24529.0,11.8131,11.8295,11.8048,11.8213,24529.0
2016-04-26 13:15:00,14.38,14.39,14.36,14.38,26203.0,11.8213,11.8295,11.8048,11.8213,26203.0
2016-04-26 13:20:00,14.39,14.44,14.38,14.44,35221.0,11.8295,11.8706,11.8213,11.8706,35221.0
2016-04-26 13:25:00,14.45,14.46,14.44,14.46,23823.0,11.8788,11.887,11.8706,11.887,23823.0
2016-04-26 13:30:00,14.45,14.47,14.44,14.46,18392.0,11.8788,11.8953,11.8706,11.887,18392.0
2016-04-26 13:35:00,14.47,14.47,14.45,14.45,29780.0,11.8953,11.8953,11.8788,11.8788,29780.0
2016-04-26 13:40:00,14.46,14.47,14.43,14.43,27514.0,11.887,11.8953,11.8624,11.8624,27514.0
2016-04-26 13:45:00,14.43,14.43,14.41,14.42,26583.0,11.8624,11.8624,11.8459,11.8542,26583.0
2016-04-26 13:50:00,14.43,14.43,14.41,14.42,15841.0,11.8624,11.8624,11.8459,11.8542,15841.0
2016-04-26 13:55:00,14.42,14.45,14.42,14.45,21185.0,11.8542,11.8788,11.8542,11.8788,21185.0
2016-04-26 14:00:00,14.44,14.48,14.43,14.45,21506.0,11.8706,11.9035,11.8624,11.8788,21506.0
2016-04-26 14:05:00,14.45,14.48,14.44,14.48,34512.0,11.8788,11.9035,11.8706,11.9035,34512.0
2016-04-26 14:10:00,14.48,14.5,14.47,14.49,92906.0,11.9035,11.9199,11.8953,11.9117,92906.0
2016-04-26 14:15:00,14.48,14.49,14.46,14.48,20072.0,11.9035,11.9117,11.887,11.9035,20072.0
2016-04-26 14:20:00,14.47,14.47,14.44,14.46,31732.0,11.8953,11.8953,11.8706,11.887,31732.0
2016-04-26 14:25:00,14.46,14.46,14.43,14.44,49716.0,11.887,11.887,11.8624,11.8706,49716.0
2016-04-26 14:30:00,14.44,14.46,14.43,14.46,35895.0,11.8706,11.887,11.8624,11.887,35895.0
2016-04-26 14:35:00,14.46,14.48,14.44,14.44,24842.0,11.887,11.9035,11.8706,11.8706,24842.0
2016-04-26 14:40:00,14.45,14.46,14.44,14.45,16313.0,11.8788,11.887,11.8706,11.8788,16313.0
2016-04-26 14:45:00,14.45,14.48,14.44,14.47,50780.0,11.8788,11.9035,11.8706,11.8953,50780.0
2016-04-26 14:50:00,14.47,14.47,14.43,14.44,34760.0,11.8953,11.8953,11.8624,11.8706,34760.0
2016-04-26 14:55:00,14.44,14.47,14.43,14.47,23987.0,11.8706,11.8953,11.8624,11.8953,23987.0
2016-04-26 15:00:00,14.47,14.48,14.46,14.47,28163.0,11.8953,11.9035,11.887,11.8953,28163.0
2016-04-26 15:05:00,14.47,14.47,14.4,14.41,34339.0,11.8953,11.8953,11.8377,11.8459,34339.0
2016-04-26 15:10:00,14.41,14.44,14.41,14.43,46761.0,11.8459,11.8706,11.8459,11.8624,46761.0
2016-04-26 15:15:00,14.43,14.47,14.43,14.46,37869.0,11.8624,11.8953,11.8624,11.887,37869.0
2016-04-26 15:20:00,14.46,14.46,14.43,14.44,73497.0,11.887,11.887,11.8624,11.8706,73497.0
2016-04-26 15:25:00,14.44,14.46,14.43,14.45,52731.0,11.8706,11.887,11.8624,11.8788,52731.0
2016-04-26 15:30:00,14.46,14.5,14.45,14.48,106193.0,11.887,11.9199,11.8788,11.9035,106193.0
2016-04-26 15:35:00,14.48,14.51,14.46,14.49,90981.0,11.9035,11.9281,11.887,11.9117,90981.0
2016-04-26 15:40:00,14.49,14.5,14.47,14.48,75009.0,11.9117,11.9199,11.8953,11.9035,75009.0
2016-04-26 15:45:00,14.49,14.5,14.48,14.5,117081.0,11.9117,11.9199,11.9035,11.9199,117081.0
2016-04-26 15:50:00,14.5,14.52,14.49,14.51,252158.0,11.9199,11.9364,11.9117,11.9281,252158.0
2016-04-26 15:55:00,14.51,14.56,14.5,14.55,463453.0,11.9281,11.9692,11.9199,11.961,463453.0
2016-04-27 09:30:00,14.64,14.79,14.62,14.75,97829.0,12.035,12.1583,12.0186,12.1254,97829.0
2016-04-27 09:35:00,14.77,14.88,14.77,14.83,96959.0,12.1419,12.2323,12.1419,12.1912,96959.0
2016-04-27 09:40:00,14.84,14.98,14.84,14.97,120185.0,12.1994,12.3145,12.1994,12.3063,120185.0
2016-04-27 09:45:00,14.97,15.07,14.94,15.02,135502.0,12.3063,12.3885,12.2816,12.3474,135502.0
2016-04-27 09:50:00,15.01,15.24,15.01,15.13,281818.0,12.3392,12.5282,12.3392,12.4378,281818.0
2016-04-27 09:55:00,15.14,15.2,15.13,15.15,70497.0,12.446,12.4954,12.4378,12.4543,70497.0
2016-04-27 10:00:00,15.15,15.22,15.11,15.21,96210.0,12.4543,12.5118,12.4214,12.5036,96210.0
2016-04-27 10:05:00,15.21,15.26,15.16,15.16,115435.0,12.5036,12.5447,12.4625,12.4625,115435.0
2016-04-27 10:10:00,15.16,15.21,15.11,15.18,90990.0,12.4625,12.5036,12.4214,12.4789,90990.0
2016-04-27 10:15:00,15.18,15.23,15.17,15.21,103367.0,12.4789,12.52,12.4707,12.5036,103367.0
2016-04-27 10:20:00,15.21,15.22,15.12,15.13,76500.0,12.5036,12.5118,12.4296,12.4378,76500.0
2016-04-27 10:25:00,15.14,15.16,15.08,15.09,71103.0,12.446,12.4625,12.3967,12.4049,71103.0
2016-04-27 10:30:00,15.09,15.09,14.94,15.02,280279.0,12.4049,12.4049,12.2816,12.3474,280279.0
2016-04-27 10:35:00,15.02,15.04,14.94,14.95,141125.0,12.3474,12.3638,12.2816,12.2899,141125.0
2016-04-27 10:40:00,14.95,14.99,14.94,14.96,81458.0,12.2899,12.3227,12.2816,12.2981,81458.0
2016-04-27 10:45:00,14.95,14.96,14.89,14.9,67834.0,12.2899,12.2981,12.2405,12.2487,67834.0
2016-04-27 10:50:00,14.9,14.92,14.83,14.91,85264.0,12.2487,12.2652,12.1912,12.257,85264.0
2016-04-27 10:55:00,14.91,14.93,14.88,14.9,70516.0,12.257,12.2734,12.2323,12.2487,70516.0
2016-04-27 11:00:00,14.9,14.96,14.89,14.94,76630.0,12.2487,12.2981,12.2405,12.2816,76630.0
2016-04-27 11:05:00,14.93,14.98,14.91,14.98,53547.0,12.2734,12.3145,12.257,12.3145,53547.0
2016-04-27 11:10:00,14.97,14.98,14.93,14.94,45811.0,12.3063,12.3145,12.2734,12.2816,45811.0
2016-04-27 11:15:00,14.94,14.96,14.93,14.95,83618.0,12.2816,12.2981,12.2734,12.2899,83618.0
2016-04-27 11:20:00,14.95,14.95,14.9,14.91,61557.0,12.2899,12.2899,12.2487,12.257,61557.0
2016-04-27 11:25:00,14.91,14.93,14.9,14.92,63909.0,12.257,12.2734,12.2487,12.2652,63909.0
2016-04-27 11:30:00,14.92,14.95,14.89,14.92,61900.0,12.2652,12.2899,12.2405,12.2652,61900.0
2016-04-27 11:35:00,14.92,14.93,14.87,14.91,79577.0,12.2652,12.2734,12.2241,12.257,79577.0
2016-04-27 11:40:00,14.92,14.95,14.9,14.93,55738.0,12.2652,12.2899,12.2487,12.2734,55738.0
2016-04-27 11:45:00,14.92,14.93,14.89,14.9,42664.0,12.2652,12.2734,12.2405,12.2487,42664.0
2016-04-27 11:50:00,14.89,14.91,14.87,14.89,167271.0,12.2405,12.257,12.2241,12.2405,167271.0
2016-04-27 11:55:00,14.9,14.91,14.84,14.91,56736.0,12.2487,12.257,12.1994,12.257,56736.0
2016-04-27 12:00:00,14.9,14.91,14.87,14.87,95771.0,12.2487,12.257,12.2241,12.2241,95771.0
2016-04-27 12:05:00,14.87,14.88,14.86,14.86,21091.0,12.2241,12.2323,12.2159,12.2159,21091.0
2016-04-27 12:10:00,14.85,14.85,14.82,14.85,207771.0,12.2076,12.2076,12.183,12.2076,207771.0
2016-04-27 12:15:00,14.85,14.87,14.83,14.85,68062.0,12.2076,12.2241,12.1912,12.2076,68062.0
2016-04-27 12:20:00,14.85,14.86,14.82,14.84,148924.0,12.2076,12.2159,12.183,12.1994,148924.0
2016-04-27 12:25:00,14.85,14.91,14.82,14.9,53782.0,12.2076,12.257,12.183,12.2487,53782.0
2016-04-27 12:30:00,14.9,14.91,14.88,14.89,40911.0,12.2487,12.257,12.2323,12.2405,40911.0
2016-04-27 12:35:00,14.89,14.89,14.85,14.86,29453.0,12.2405,12.2405,12.2076,12.2159,29453.0
2016-04-27 12:40:00,14.86,14.86,14.83,14.84,46782.0,12.2159,12.2159,12.1912,12.1994,46782.0
2016-04-27 12:45:00,14.84,14.87,14.82,14.85,37929.0,12.1994,12.2241,12.183,12.2076,37929.0
2016-04-27 12:50:00,14.84,14.84,14.78,14.79,49205.0,12.1994,12.1994,12.1501,12.1583,49205.0
2016-04-27 12:55:00,14.8,14.84,14.79,14.8,44240.0,12.1665,12.1994,12.1583,12.1665,44240.0
2016-04-27 13:00:00,14.8,14.83,14.79,14.83,17514.0,12.1665,12.1912,12.1583,12.1912,17514.0
2016-04-27 13:05:00,14.83,14.84,14.82,14.83,30600.0,12.1912,12.1994,12.183,12.1912,30600.0
2016-04-27 13:10:00,14.83,14.85,14.82,14.84,46644.0,12.1912,12.2076,12.183,12.1994,46644.0
2016-04-27 13:15:00,14.83,14.85,14.81,14.83,32197.0,12.1912,12.2076,12.1748,12.1912,32197.0
2016-04-27 13:20:00,14.83,14.85,14.8,14.85,40508.0,12.1912,12.2076,12.1665,12.2076,40508.0
2016-04-27 13:25:00,14.85,14.87,14.84,14.85,62175.0,12.2076,12.2241,12.1994,12.2076,62175.0
2016-04-27 13:30:00,14.85,14.87,14.83,14.85,43504.0,12.2076,12.2241,12.1912,12.2076,43504.0
2016-04-27 13:35:00,14.85,14.87,14.83,14.84,34857.0,12.2076,12.2241,12.1912,12.1994,34857.0
2016-04-27 13:40:00,14.84,14.86,14.83,14.86,30967.0,12.1994,12.2159,12.1912,12.2159,30967.0
2016-04-27 13:45:00,14.85,14.87,14.83,14.83,32969.0,12.2076,12.2241,12.1912,12.1912,32969.0
2016-04-27 13:50:00,14.84,14.85,14.81,14.82,39243.0,12.1994,12.2076,12.1748,12.183,39243.0
2016-04-27 13:55:00,14.82,14.84,14.81,14.81,29587.0,12.183,12.1994,12.1748,12.1748,29587.0
2016-04-27 14:00:00,14.8,14.81,14.7,14.81,64018.0,12.1665,12.1748,12.0843,12.1748,64018.0
2016-04-27 14:05:00,14.81,14.9,14.8,14.9,67320.0,12.1748,12.2487,12.1665,12.2487,67320.0
2016-04-27 14:10:00,14.9,14.92,14.84,14.87,49048.0,12.2487,12.2652,12.1994,12.2241,49048.0
2016-04-27 14:15:00,14.87,14.94,14.86,14.93,92278.0,12.2241,12.2816,12.2159,12.2734,92278.0
2016-04-27 14:20:00,14.93,15.06,14.93,15.04,213938.0,12.2734,12.3803,12.2734,12.3638,213938.0
2016-04-27 14:25:00,15.04,15.09,14.99,15.0,170291.0,12.3638,12.4049,12.3227,12.331,170291.0
2016-04-27 14:30:00,15.0,15.07,14.99,15.01,59706.0,12.331,12.3885,12.3227,12.3392,59706.0
2016-04-27 14:35:00,15.01,15.03,14.99,15.02,50270.0,12.3392,12.3556,12.3227,12.3474,50270.0
2016-04-27 14:40:00,15.02,15.06,14.99,15.05,115579.0,12.3474,12.3803,12.3227,12.3721,115579.0
2016-04-27 14:45:00,15.05,15.06,15.03,15.05,46886.0,12.3721,12.3803,12.3556,12.3721,46886.0
2016-04-27 14:50:00,15.04,15.07,15.0,15.07,57974.0,12.3638,12.3885,12.331,12.3885,57974.0
2016-04-27 14:55:00,15.06,15.07,15.02,15.03,72260.0,12.3803,12.3885,12.3474,12.3556,72260.0
2016-04-27 15:00:00,15.02,15.04,15.01,15.04,190502.0,12.3474,12.3638,12.3392,12.3638,190502.0
2016-04-27 15:05:00,15.04,15.04,15.01,15.01,119881.0,12.3638,12.3638,12.3392,12.3392,119881.0
2016-04-27 15:10:00,15.02,15.02,14.99,15.02,186680.0,12.3474,12.3474,12.3227,12.3474,186680.0
2016-04-27 15:15:00,15.02,15.02,14.98,14.99,78075.0,12.3474,12.3474,12.3145,12.3227,78075.0
2016-04-27 15:20:00,14.99,15.03,14.98,15.02,232561.0,12.3227,12.3556,12.3145,12.3474,232561.0
2016-04-27 15:25:00,15.03,15.05,15.01,15.04,104803.0,12.3556,12.3721,12.3392,12.3638,104803.0
2016-04-27 15:30:00,15.04,15.05,15.0,15.01,94712.0,12.3638,12.3721,12.331,12.3392,94712.0
2016-04-27 15:35:00,15.01,15.02,14.98,14.99,55730.0,12.3392,12.3474,12.3145,12.3227,55730.0
2016-04-27 15:40:00,14.99,15.0,14.97,14.98,146597.0,12.3227,12.331,12.3063,12.3145,146597.0
2016-04-27 15:45:00,14.98,14.99,14.96,14.96,124862.0,12.3145,12.3227,12.2981,12.2981,124862.0
2016-04-27 15:50:00,14.97,14.97,14.94,14.94,124005.0,12.3063,12.3063,12.2816,12.2816,124005.0
2016-04-27 15:55:00,14.94,15.0,14.94,14.99,813208.0,12.2816,12.331,12.2816,12.3227,813208.0
2016-04-28 09:30:00,14.85,14.95,14.67,14.95,111375.0,12.2321,12.3144,12.0838,12.3144,111375.0
2016-04-28 09:35:00,14.95,15.07,14.93,14.96,87400.0,12.3144,12.4133,12.298,12.3227,87400.0
2016-04-28 09:40:00,14.98,15.08,14.96,15.07,91148.0,12.3391,12.4215,12.3227,12.4133,91148.0
2016-04-28 09:45:00,15.07,15.14,15.06,15.1,92432.0,12.4133,12.4709,12.405,12.438,92432.0
2016-04-28 09:50:00,15.1,15.29,15.06,15.27,277089.0,12.438,12.5945,12.405,12.578,277089.0
2016-04-28 09:55:00,15.27,15.31,15.25,15.3,166194.0,12.578,12.611,12.5615,12.6027,166194.0
2016-04-28 10:00:00,15.29,15.33,15.14,15.19,134423.0,12.5945,12.6274,12.4709,12.5121,134423.0
2016-04-28 10:05:00,15.18,15.22,15.14,15.16,43309.0,12.5039,12.5368,12.4709,12.4874,43309.0
2016-04-28 10:10:00,15.16,15.16,15.06,15.06,91545.0,12.4874,12.4874,12.405,12.405,91545.0
2016-04-28 10:15:00,15.06,15.11,15.05,15.09,87145.0,12.405,12.4462,12.3968,12.4297,87145.0
2016-04-28 10:20:00,15.09,15.1,14.99,15.03,142561.0,12.4297,12.438,12.3474,12.3803,142561.0
2016-04-28 10:25:00,15.03,15.08,15.01,15.07,95844.0,12.3803,12.4215,12.3639,12.4133,95844.0
2016-04-28 10:30:00,15.08,15.13,15.05,15.13,52878.0,12.4215,12.4627,12.3968,12.4627,52878.0
2016-04-28 10:35:00,15.12,15.22,15.11,15.19,76711.0,12.4545,12.5368,12.4462,12.5121,76711.0
2016-04-28 10:40:00,15.19,15.22,15.16,15.18,41112.0,12.5121,12.5368,12.4874,12.5039,41112.0
2016-04-28 10:45:00,15.17,15.2,15.12,15.13,40664.0,12.4956,12.5204,12.4545,12.4627,40664.0
2016-04-28 10:50:00,15.12,15.17,15.08,15.1,46556.0,12.4545,12.4956,12.4215,12.438,46556.0
2016-04-28 10:55:00,15.1,15.12,15.06,15.09,57923.0,12.438,12.4545,12.405,12.4297,57923.0
2016-04-28 11:00:00,15.08,15.13,15.08,15.13,53250.0,12.4215,12.4627,12.4215,12.4627,53250.0
2016-04-28 11:05:00,15.13,15.14,15.09,15.1,66807.0,12.4627,12.4709,12.4297,12.438,66807.0
2016-04-28 11:10:00,15.1,15.13,15.09,15.1,58957.0,12.438,12.4627,12.4297,12.438,58957.0
2016-04-28 11:15:00,15.1,15.12,15.09,15.12,31313.0,12.438,12.4545,12.4297,12.4545,31313.0
2016-04-28 11:20:00,15.11,15.15,15.1,15.12,49934.0,12.4462,12.4792,12.438,12.4545,49934.0
2016-04-28 11:25:00,15.12,15.16,15.1,15.14,27087.0,12.4545,12.4874,12.438,12.4709,27087.0
2016-04-28 11:30:00,15.15,15.17,15.12,15.16,33981.0,12.4792,12.4956,12.4545,12.4874,33981.0
2016-04-28 11:35:00,15.16,15.2,15.16,15.19,42071.0,12.4874,12.5204,12.4874,12.5121,42071.0
2016-04-28 11:40:00,15.19,15.22,15.18,15.21,52003.0,12.5121,12.5368,12.5039,12.5286,52003.0
2016-04-28 11:45:00,15.21,15.22,15.17,15.18,60769.0,12.5286,12.5368,12.4956,12.5039,60769.0
2016-04-28 11:50:00,15.18,15.2,15.16,15.16,29566.0,12.5039,12.5204,12.4874,12.4874,29566.0
2016-04-28 11:55:00,15.17,15.21,15.17,15.19,32562.0,12.4956,12.5286,12.4956,12.5121,32562.0
2016-04-28 12:00:00,15.18,15.2,15.16,15.17,50280.0,12.5039,12.5204,12.4874,12.4956,50280.0
2016-04-28 12:05:00,15.18,15.19,15.15,15.16,40280.0,12.5039,12.5121,12.4792,12.4874,40280.0
2016-04-28 12:10:00,15.16,15.16,15.1,15.11,29383.0,12.4874,12.4874,12.438,12.4462,29383.0
2016-04-28 12:15:00,15.11,15.11,15.05,15.08,30382.0,12.4462,12.4462,12.3968,12.4215,30382.0
2016-04-28 12:20:00,15.08,15.09,15.06,15.09,18061.0,12.4215,12.4297,12.405,12.4297,18061.0
2016-04-28 12:25:00,15.09,15.1,15.06,15.1,70762.0,12.4297,12.438,12.405,12.438,70762.0
2016-04-28 12:30:00,15.1,15.11,15.07,15.11,25760.0,12.438,12.4462,12.4133,12.4462,25760.0
2016-04-28 12:35:00,15.12,15.2,15.11,15.19,76755.0,12.4545,12.5204,12.4462,12.5121,76755.0
2016-04-28 12:40:00,15.19,15.2,15.16,15.19,31811.0,12.5121,12.5204,12.4874,12.5121,31811.0
2016-04-28 12:45:00,15.2,15.2,15.14,15.14,28498.0,12.5204,12.5204,12.4709,12.4709,28498.0
2016-04-28 12:50:00,15.14,15.15,15.12,15.14,15585.0,12.4709,12.4792,12.4545,12.4709,15585.0
2016-04-28 12:55:00,15.15,15.16,15.11,15.14,29114.0,12.4792,12.4874,12.4462,12.4709,29114.0
2016-04-28 13:00:00,15.14,15.18,15.13,15.14,18381.0,12.4709,12.5039,12.4627,12.4709,18381.0
2016-04-28 13:05:00,15.14,15.15,15.11,15.11,21970.0,12.4709,12.4792,12.4462,12.4462,21970.0
2016-04-28 13:10:00,15.11,15.13,15.09,15.1,37543.0,12.4462,12.4627,12.4297,12.438,37543.0
2016-04-28 13:15:00,15.1,15.13,15.09,15.12,31660.0,12.438,12.4627,12.4297,12.4545,31660.0
2016-04-28 13:20:00,15.11,15.13,15.1,15.13,23618.0,12.4462,12.4627,12.438,12.4627,23618.0
2016-04-28 13:25:00,15.13,15.14,15.11,15.13,28970.0,12.4627,12.4709,12.4462,12.4627,28970.0
2016-04-28 13:30:00,15.13,15.17,15.13,15.17,25338.0,12.4627,12.4956,12.4627,12.4956,25338.0
2016-04-28 13:35:00,15.17,15.2,15.16,15.19,33460.0,12.4956,12.5204,12.4874,12.5121,33460.0
2016-04-28 13:40:00,15.19,15.2,15.16,15.19,28394.0,12.5121,12.5204,12.4874,12.5121,28394.0
2016-04-28 13:45:00,15.19,15.22,15.19,15.22,14009.0,12.5121,12.5368,12.5121,12.5368,14009.0
2016-04-28 13:50:00,15.21,15.26,15.21,15.26,82017.0,12.5286,12.5698,12.5286,12.5698,82017.0
2016-04-28 13:55:00,15.25,15.26,15.22,15.26,33639.0,12.5615,12.5698,12.5368,12.5698,33639.0
2016-04-28 14:00:00,15.25,15.29,15.23,15.27,56167.0,12.5615,12.5945,12.5451,12.578,56167.0
2016-04-28 14:05:00,15.26,15.28,15.25,15.26,26796.0,12.5698,12.5863,12.5615,12.5698,26796.0
2016-04-28 14:10:00,15.26,15.26,15.2,15.21,39453.0,12.5698,12.5698,12.5204,12.5286,39453.0
2016-04-28 14:15:00,15.2,15.22,15.18,15.19,35798.0,12.5204,12.5368,12.5039,12.5121,35798.0
2016-04-28 14:20:00,15.19,15.19,15.16,15.17,46514.0,12.5121,12.5121,12.4874,12.4956,46514.0
2016-04-28 14:25:00,15.16,15.17,15.13,15.17,50238.0,12.4874,12.4956,12.4627,12.4956,50238.0
2016-04-28 14:30:00,15.17,15.19,15.16,15.16,21966.0,12.4956,12.5121,12.4874,12.4874,21966.0
2016-04-28 14:35:00,15.16,15.18,15.14,15.15,72155.0,12.4874,12.5039,12.4709,12.4792,72155.0
2016-04-28 14:40:00,15.15,15.16,15.13,15.15,50441.0,12.4792,12.4874,12.4627,12.4792,50441.0
2016-04-28 14:45:00,15.15,15.16,15.14,15.15,34813.0,12.4792,12.4874,12.4709,12.4792,34813.0
2016-04-28 14:50:00,15.15,15.16,15.13,15.14,68508.0,12.4792,12.4874,12.4627,12.4709,68508.0
2016-04-28 14:55:00,15.14,15.16,15.11,15.15,134692.0,12.4709,12.4874,12.4462,12.4792,134692.0
2016-04-28 15:00:00,15.15,15.18,15.13,15.15,87364.0,12.4792,12.5039,12.4627,12.4792,87364.0
2016-04-28 15:05:00,15.15,15.16,15.13,15.14,69925.0,12.4792,12.4874,12.4627,12.4709,69925.0
2016-04-28 15:10:00,15.14,15.15,15.07,15.08,129741.0,12.4709,12.4792,12.4133,12.4215,129741.0
2016-04-28 15:15:00,15.07,15.07,15.01,15.02,65103.0,12.4133,12.4133,12.3639,12.3721,65103.0
2016-04-28 15:20:00,15.02,15.02,14.93,14.94,62763.0,12.3721,12.3721,12.298,12.3062,62763.0
2016-04-28 15:25:00,14.94,14.94,14.86,14.87,111434.0,12.3062,12.3062,12.2403,12.2485,111434.0
2016-04-28 15:30:00,14.88,14.91,14.86,14.9,170106.0,12.2568,12.2815,12.2403,12.2732,170106.0
2016-04-28 15:35:00,14.91,14.99,14.91,14.98,160820.0,12.2815,12.3474,12.2815,12.3391,160820.0
2016-04-28 15:40:00,14.99,15.0,14.95,14.98,107175.0,12.3474,12.3556,12.3144,12.3391,107175.0
2016-04-28 15:45:00,14.98,15.0,14.96,14.97,178578.0,12.3391,12.3556,12.3227,12.3309,178578.0
2016-04-28 15:50:00,14.98,14.99,14.93,14.94,170890.0,12.3391,12.3474,12.298,12.3062,170890.0
2016-04-28 15:55:00,14.93,15.01,14.93,15.0,650105.0,12.298,12.3639,12.298,12.3556,650105.0
2016-04-29 09:30:00,15.1,15.21,15.05,15.18,67843.0,12.438,12.5286,12.3968,12.5039,67843.0
2016-04-29 09:35:00,15.18,15.25,14.97,15.03,68642.0,12.5039,12.5615,12.3309,12.3803,68642.0
2016-04-29 09:40:00,15.04,15.04,14.96,14.98,87450.0,12.3886,12.3886,12.3227,12.3391,87450.0
2016-04-29 09:45:00,14.98,15.13,14.97,15.05,60367.0,12.3391,12.4627,12.3309,12.3968,60367.0
2016-04-29 09:50:00,15.04,15.06,14.91,14.96,103020.0,12.3886,12.405,12.2815,12.3227,103020.0
2016-04-29 09:55:00,14.95,15.01,14.91,14.92,82141.0,12.3144,12.3639,12.2815,12.2897,82141.0
2016-04-29 10:00:00,14.91,14.99,14.88,14.97,77651.0,12.2815,12.3474,12.2568,12.3309,77651.0
2016-04-29 10:05:00,14.97,15.02,14.93,14.96,54795.0,12.3309,12.3721,12.298,12.3227,54795.0
2016-04-29 10:10:00,14.95,15.05,14.93,14.95,199548.0,12.3144,12.3968,12.298,12.3144,199548.0
2016-04-29 10:15:00,14.94,15.06,14.93,15.06,36833.0,12.3062,12.405,12.298,12.405,36833.0
2016-04-29 10:20:00,15.06,15.1,15.0,15.05,66025.0,12.405,12.438,12.3556,12.3968,66025.0
2016-04-29 10:25:00,15.04,15.09,14.98,15.01,77729.0,12.3886,12.4297,12.3391,12.3639,77729.0
2016-04-29 10:30:00,15.01,15.07,14.99,15.05,41288.0,12.3639,12.4133,12.3474,12.3968,41288.0
2016-04-29 10:35:00,15.06,15.07,14.99,15.03,42730.0,12.405,12.4133,12.3474,12.3803,42730.0
2016-04-29 10:40:00,15.03,15.03,14.94,15.0,49292.0,12.3803,12.3803,12.3062,12.3556,49292.0
2016-04-29 10:45:00,15.01,15.01,14.95,14.97,34238.0,12.3639,12.3639,12.3144,12.3309,34238.0
2016-04-29 10:50:00,14.96,14.99,14.93,14.98,70607.0,12.3227,12.3474,12.298,12.3391,70607.0
2016-04-29 10:55:00,14.98,15.01,14.95,14.98,45723.0,12.3391,12.3639,12.3144,12.3391,45723.0
2016-04-29 11:00:00,14.98,14.99,14.94,14.99,41321.0,12.3391,12.3474,12.3062,12.3474,41321.0
2016-04-29 11:05:00,14.97,15.04,14.96,15.0,37215.0,12.3309,12.3886,12.3227,12.3556,37215.0
2016-04-29 11:10:00,14.99,15.02,14.95,14.98,39751.0,12.3474,12.3721,12.3144,12.3391,39751.0
2016-04-29 11:15:00,14.97,14.98,14.94,14.95,82693.0,12.3309,12.3391,12.3062,12.3144,82693.0
2016-04-29 11:20:00,14.95,15.01,14.92,14.95,82046.0,12.3144,12.3639,12.2897,12.3144,82046.0
2016-04-29 11:25:00,14.94,14.97,14.93,14.95,97422.0,12.3062,12.3309,12.298,12.3144,97422.0
2016-04-29 11:30:00,14.96,14.99,14.94,14.95,93202.0,12.3227,12.3474,12.3062,12.3144,93202.0
2016-04-29 11:35:00,14.95,14.97,14.93,14.93,123452.0,12.3144,12.3309,12.298,12.298,123452.0
2016-04-29 11:40:00,14.92,14.94,14.86,14.91,35777.0,12.2897,12.3062,12.2403,12.2815,35777.0
2016-04-29 11:45:00,14.92,14.99,14.91,14.99,49807.0,12.2897,12.3474,12.2815,12.3474,49807.0
2016-04-29 11:50:00,14.99,15.02,14.96,15.01,54785.0,12.3474,12.3721,12.3227,12.3639,54785.0
2016-04-29 11:55:00,15.01,15.01,14.96,14.98,36105.0,12.3639,12.3639,12.3227,12.3391,36105.0
2016-04-29 12:00:00,14.98,14.99,14.89,14.89,29361.0,12.3391,12.3474,12.265,12.265,29361.0
2016-04-29 12:05:00,14.9,14.96,14.9,14.96,14592.0,12.2732,12.3227,12.2732,12.3227,14592.0
2016-04-29 12:10:00,14.95,14.95,14.89,14.89,24623.0,12.3144,12.3144,12.265,12.265,24623.0
2016-04-29 12:15:00,14.88,14.96,14.86,14.96,54732.0,12.2568,12.3227,12.2403,12.3227,54732.0
2016-04-29 12:20:00,14.95,15.01,14.95,14.99,30271.0,12.3144,12.3639,12.3144,12.3474,30271.0
2016-04-29 12:25:00,14.99,15.01,14.96,14.97,28602.0,12.3474,12.3639,12.3227,12.3309,28602.0
2016-04-29 12:30:00,14.97,15.0,14.96,15.0,12853.0,12.3309,12.3556,12.3227,12.3556,12853.0
2016-04-29 12:35:00,15.0,15.04,14.99,15.03,37393.0,12.3556,12.3886,12.3474,12.3803,37393.0
2016-04-29 12:40:00,15.03,15.03,14.98,14.99,43946.0,12.3803,12.3803,12.3391,12.3474,43946.0
2016-04-29 12:45:00,14.99,15.01,14.98,15.0,37855.0,12.3474,12.3639,12.3391,12.3556,37855.0
2016-04-29 12:50:00,15.0,15.01,14.97,14.99,31904.0,12.3556,12.3639,12.3309,12.3474,31904.0
2016-04-29 12:55:00,14.99,15.0,14.92,14.96,60288.0,12.3474,12.3556,12.2897,12.3227,60288.0
2016-04-29 13:00:00,14.95,15.0,14.94,15.0,45556.0,12.3144,12.3556,12.3062,12.3556,45556.0
2016-04-29 13:05:00,14.98,15.02,14.94,15.01,37850.0,12.3391,12.3721,12.3062,12.3639,37850.0
2016-04-29 13:10:00,15.0,15.01,14.96,15.01,24007.0,12.3556,12.3639,12.3227,12.3639,24007.0
2016-04-29 13:15:00,15.01,15.01,14.97,14.98,25089.0,12.3639,12.3639,12.3309,12.3391,25089.0
2016-04-29 13:20:00,14.97,15.0,14.94,14.98,66922.0,12.3309,12.3556,12.3062,12.3391,66922.0
2016-04-29 13:25:00,14.99,15.0,14.95,14.96,24196.0,12.3474,12.3556,12.3144,12.3227,24196.0
2016-04-29 13:30:00,14.96,14.97,14.94,14.95,10831.0,12.3227,12.3309,12.3062,12.3144,10831.0
2016-04-29 13:35:00,14.94,14.97,14.93,14.97,61853.0,12.3062,12.3309,12.298,12.3309,61853.0
2016-04-29 13:40:00,14.96,14.98,14.93,14.95,54560.0,12.3227,12.3391,12.298,12.3144,54560.0
2016-04-29 13:45:00,14.94,14.95,14.91,14.94,90351.0,12.3062,12.3144,12.2815,12.3062,90351.0
2016-04-29 13:50:00,14.93,14.98,14.92,14.95,43582.0,12.298,12.3391,12.2897,12.3144,43582.0
2016-04-29 13:55:00,14.95,14.96,14.93,14.96,28270.0,12.3144,12.3227,12.298,12.3227,28270.0
2016-04-29 14:00:00,14.95,14.96,14.93,14.95,31305.0,12.3144,12.3227,12.298,12.3144,31305.0
2016-04-29 14:05:00,14.95,14.96,14.92,14.93,45844.0,12.3144,12.3227,12.2897,12.298,45844.0
2016-04-29 14:10:00,14.92,14.93,14.86,14.86,21914.0,12.2897,12.298,12.2403,12.2403,21914.0
2016-04-29 14:15:00,14.85,14.95,14.85,14.95,40764.0,12.2321,12.3144,12.2321,12.3144,40764.0
2016-04-29 14:20:00,14.95,15.0,14.93,14.99,48927.0,12.3144,12.3556,12.298,12.3474,48927.0
2016-04-29 14:25:00,15.0,15.02,14.98,15.0,66524.0,12.3556,12.3721,12.3391,12.3556,66524.0
2016-04-29 14:30:00,15.0,15.0,14.94,14.94,27843.0,12.3556,12.3556,12.3062,12.3062,27843.0
2016-04-29 14:35:00,14.95,14.98,14.93,14.96,48381.0,12.3144,12.3391,12.298,12.3227,48381.0
2016-04-29 14:40:00,14.96,14.99,14.96,14.98,29405.0,12.3227,12.3474,12.3227,12.3391,29405.0
2016-04-29 14:45:00,14.97,14.97,14.93,14.96,56765.0,12.3309,12.3309,12.298,12.3227,56765.0
2016-04-29 14:50:00,14.96,14.97,14.91,14.95,108307.0,12.3227,12.3309,12.2815,12.3144,108307.0
2016-04-29 14:55:00,14.95,14.98,14.94,14.96,38841.0,12.3144,12.3391,12.3062,12.3227,38841.0
2016-04-29 15:00:00,14.96,14.98,14.95,14.96,42665.0,12.3227,12.3391,12.3144,12.3227,42665.0
2016-04-29 15:05:00,14.96,15.02,14.96,15.01,101587.0,12.3227,12.3721,12.3227,12.3639,101587.0
2016-04-29 15:10:00,15.01,15.06,15.01,15.06,59377.0,12.3639,12.405,12.3639,12.405,59377.0
2016-04-29 15:15:00,15.06,15.09,15.02,15.04,72082.0,12.405,12.4297,12.3721,12.3886,72082.0
2016-04-29 15:20:00,15.03,15.04,15.0,15.02,58255.0,12.3803,12.3886,12.3556,12.3721,58255.0
2016-04-29 15:25:00,15.02,15.03,15.0,15.01,51859.0,12.3721,12.3803,12.3556,12.3639,51859.0
2016-04-29 15:30:00,15.01,15.06,15.0,15.05,93295.0,12.3639,12.405,12.3556,12.3968,93295.0
2016-04-29 15:35:00,15.06,15.06,15.01,15.02,54730.0,12.405,12.405,12.3639,12.3721,54730.0
2016-04-29 15:40:00,15.02,15.11,15.01,15.11,99741.0,12.3721,12.4462,12.3639,12.4462,99741.0
2016-04-29 15:45:00,15.11,15.14,15.09,15.1,148563.0,12.4462,12.4709,12.4297,12.438,148563.0
2016-04-29 15:50:00,15.1,15.11,15.08,15.1,119826.0,12.438,12.4462,12.4215,12.438,119826.0
2016-04-29 15:55:00,15.1,15.12,15.08,15.09,392934.0,12.438,12.4545,12.4215,12.4297,392934.0
2016-05-02 09:30:00,15.01,15.08,14.92,14.96,160458.0,12.3639,12.4215,12.2897,12.3227,160458.0
2016-05-02 09:35:00,14.95,15.04,14.8,15.0,77638.0,12.3144,12.3886,12.1909,12.3556,77638.0
2016-05-02 09:40:00,15.0,15.0,14.86,14.9,70144.0,12.3556,12.3556,12.2403,12.2732,70144.0
2016-05-02 09:45:00,14.9,15.0,14.86,14.94,84931.0,12.2732,12.3556,12.2403,12.3062,84931.0
2016-05-02 09:50:00,14.94,14.96,14.86,14.87,227126.0,12.3062,12.3227,12.2403,12.2485,227126.0
2016-05-02 09:55:00,14.88,14.94,14.76,14.85,171786.0,12.2568,12.3062,12.1579,12.2321,171786.0
2016-05-02 10:00:00,14.85,14.9,14.82,14.9,61307.0,12.2321,12.2732,12.2073,12.2732,61307.0
2016-05-02 10:05:00,14.88,14.88,14.79,14.83,78441.0,12.2568,12.2568,12.1826,12.2156,78441.0
2016-05-02 10:10:00,14.84,14.89,14.78,14.86,179908.0,12.2238,12.265,12.1744,12.2403,179908.0
2016-05-02 10:15:00,14.84,14.87,14.76,14.82,168546.0,12.2238,12.2485,12.1579,12.2073,168546.0
2016-05-02 10:20:00,14.81,14.87,14.81,14.87,68882.0,12.1991,12.2485,12.1991,12.2485,68882.0
2016-05-02 10:25:00,14.87,14.92,14.86,14.89,194142.0,12.2485,12.2897,12.2403,12.265,194142.0
2016-05-02 10:30:00,14.9,14.97,14.88,14.95,185905.0,12.2732,12.3309,12.2568,12.3144,185905.0
2016-05-02 10:35:00,14.94,14.94,14.88,14.9,64689.0,12.3062,12.3062,12.2568,12.2732,64689.0
2016-05-02 10:40:00,14.9,14.91,14.84,14.88,29551.0,12.2732,12.2815,12.2238,12.2568,29551.0
2016-05-02 10:45:00,14.88,14.9,14.85,14.86,32046.0,12.2568,12.2732,12.2321,12.2403,32046.0
2016-05-02 10:50:00,14.85,14.86,14.8,14.85,145008.0,12.2321,12.2403,12.1909,12.2321,145008.0
2016-05-02 10:55:00,14.83,14.87,14.83,14.85,50372.0,12.2156,12.2485,12.2156,12.2321,50372.0
2016-05-02 11:00:00,14.85,14.88,14.83,14.86,60931.0,12.2321,12.2568,12.2156,12.2403,60931.0
2016-05-02 11:05:00,14.86,14.88,14.84,14.88,72527.0,12.2403,12.2568,12.2238,12.2568,72527.0
2016-05-02 11:10:00,14.87,14.89,14.84,14.87,46680.0,12.2485,12.265,12.2238,12.2485,46680.0
2016-05-02 11:15:00,14.88,14.9,14.84,14.85,51510.0,12.2568,12.2732,12.2238,12.2321,51510.0
2016-05-02 11:20:00,14.84,14.86,14.81,14.82,65252.0,12.2238,12.2403,12.1991,12.2073,65252.0
2016-05-02 11:25:00,14.83,14.85,14.79,14.85,97989.0,12.2156,12.2321,12.1826,12.2321,97989.0
2016-05-02 11:30:00,14.85,14.87,14.81,14.86,34499.0,12.2321,12.2485,12.1991,12.2403,34499.0
2016-05-02 11:35:00,14.86,14.87,14.83,14.84,46860.0,12.2403,12.2485,12.2156,12.2238,46860.0
2016-05-02 11:40:00,14.83,14.87,14.83,14.85,60472.0,12.2156,12.2485,12.2156,12.2321,60472.0
2016-05-02 11:45:00,14.85,14.87,14.83,14.85,71302.0,12.2321,12.2485,12.2156,12.2321,71302.0
2016-05-02 11:50:00,14.84,14.87,14.82,14.85,50906.0,12.2238,12.2485,12.2073,12.2321,50906.0
2016-05-02 11:55:00,14.85,14.87,14.83,14.85,51442.0,12.2321,12.2485,12.2156,12.2321,51442.0
2016-05-02 12:00:00,14.85,14.87,14.83,14.85,28349.0,12.2321,12.2485,12.2156,12.2321,28349.0
2016-05-02 12:05:00,14.84,14.87,14.84,14.85,60955.0,12.2238,12.2485,12.2238,12.2321,60955.0
2016-05-02 12:10:00,14.85,14.87,14.84,14.84,45921.0,12.2321,12.2485,12.2238,12.2238,45921.0
2016-05-02 12:15:00,14.84,14.86,14.83,14.84,32537.0,12.2238,12.2403,12.2156,12.2238,32537.0
2016-05-02 12:20:00,14.83,14.86,14.82,14.85,41762.0,12.2156,12.2403,12.2073,12.2321,41762.0
2016-05-02 12:25:00,14.85,14.86,14.84,14.85,75041.0,12.2321,12.2403,12.2238,12.2321,75041.0
2016-05-02 12:30:00,14.85,14.86,14.83,14.85,26835.0,12.2321,12.2403,12.2156,12.2321,26835.0
2016-05-02 12:35:00,14.85,14.89,14.84,14.85,40610.0,12.2321,12.265,12.2238,12.2321,40610.0
2016-05-02 12:40:00,14.86,14.88,14.83,14.83,23816.0,12.2403,12.2568,12.2156,12.2156,23816.0
2016-05-02 12:45:00,14.84,14.88,14.83,14.87,26625.0,12.2238,12.2568,12.2156,12.2485,26625.0
2016-05-02 12:50:00,14.87,14.88,14.86,14.87,28839.0,12.2485,12.2568,12.2403,12.2485,28839.0
2016-05-02 12:55:00,14.87,14.88,14.84,14.86,31960.0,12.2485,12.2568,12.2238,12.2403,31960.0
2016-05-02 13:00:00,14.85,14.88,14.85,14.88,23465.0,12.2321,12.2568,12.2321,12.2568,23465.0
2016-05-02 13:05:00,14.87,14.89,14.87,14.89,32983.0,12.2485,12.265,12.2485,12.265,32983.0
2016-05-02 13:10:00,14.89,14.91,14.88,14.9,33407.0,12.265,12.2815,12.2568,12.2732,33407.0
2016-05-02 13:15:00,14.9,14.95,14.9,14.92,100275.0,12.2732,12.3144,12.2732,12.2897,100275.0
2016-05-02 13:20:00,14.92,14.94,14.91,14.92,70679.0,12.2897,12.3062,12.2815,12.2897,70679.0
2016-05-02 13:25:00,14.92,14.99,14.91,14.99,40791.0,12.2897,12.3474,12.2815,12.3474,40791.0
2016-05-02 13:30:00,14.99,15.0,14.97,14.97,20006.0,12.3474,12.3556,12.3309,12.3309,20006.0
2016-05-02 13:35:00,14.97,14.97,14.93,14.96,22782.0,12.3309,12.3309,12.298,12.3227,22782.0
2016-05-02 13:40:00,14.96,14.99,14.94,14.99,29746.0,12.3227,12.3474,12.3062,12.3474,29746.0
2016-05-02 13:45:00,14.99,15.01,14.97,15.0,36275.0,12.3474,12.3639,12.3309,12.3556,36275.0
2016-05-02 13:50:00,15.0,15.01,14.95,14.96,50763.0,12.3556,12.3639,12.3144,12.3227,50763.0
2016-05-02 13:55:00,14.96,14.97,14.91,14.92,73487.0,12.3227,12.3309,12.2815,12.2897,73487.0
2016-05-02 14:00:00,14.92,14.92,14.89,14.9,30732.0,12.2897,12.2897,12.265,12.2732,30732.0
2016-05-02 14:05:00,14.9,14.9,14.86,14.87,67415.0,12.2732,12.2732,12.2403,12.2485,67415.0
2016-05-02 14:10:00,14.87,14.9,14.85,14.85,33542.0,12.2485,12.2732,12.2321,12.2321,33542.0
2016-05-02 14:15:00,14.86,14.88,14.84,14.86,40565.0,12.2403,12.2568,12.2238,12.2403,40565.0
2016-05-02 14:20:00,14.87,14.88,14.84,14.86,60727.0,12.2485,12.2568,12.2238,12.2403,60727.0
2016-05-02 14:25:00,14.87,14.87,14.83,14.84,62556.0,12.2485,12.2485,12.2156,12.2238,62556.0
2016-05-02 14:30:00,14.84,14.86,14.84,14.86,39682.0,12.2238,12.2403,12.2238,12.2403,39682.0
2016-05-02 14:35:00,14.86,14.86,14.83,14.83,101935.0,12.2403,12.2403,12.2156,12.2156,101935.0
2016-05-02 14:40:00,14.83,14.86,14.83,14.83,31368.0,12.2156,12.2403,12.2156,12.2156,31368.0
2016-05-02 14:45:00,14.84,14.86,14.82,14.83,78658.0,12.2238,12.2403,12.2073,12.2156,78658.0
2016-05-02 14:50:00,14.84,14.86,14.83,14.85,61073.0,12.2238,12.2403,12.2156,12.2321,61073.0
2016-05-02 14:55:00,14.86,14.87,14.84,14.84,32161.0,12.2403,12.2485,12.2238,12.2238,32161.0
2016-05-02 15:00:00,14.85,14.87,14.84,14.85,53109.0,12.2321,12.2485,12.2238,12.2321,53109.0
2016-05-02 15:05:00,14.85,14.87,14.84,14.85,41658.0,12.2321,12.2485,12.2238,12.2321,41658.0
2016-05-02 15:10:00,14.85,14.86,14.83,14.84,52571.0,12.2321,12.2403,12.2156,12.2238,52571.0
2016-05-02 15:15:00,14.84,14.84,14.79,14.8,98630.0,12.2238,12.2238,12.1826,12.1909,98630.0
2016-05-02 15:20:00,14.79,14.8,14.78,14.78,47365.0,12.1826,12.1909,12.1744,12.1744,47365.0
2016-05-02 15:25:00,14.78,14.81,14.76,14.81,96652.0,12.1744,12.1991,12.1579,12.1991,96652.0
2016-05-02 15:30:00,14.8,14.82,14.79,14.81,114321.0,12.1909,12.2073,12.1826,12.1991,114321.0
2016-05-02 15:35:00,14.81,14.82,14.8,14.81,90082.0,12.1991,12.2073,12.1909,12.1991,90082.0
2016-05-02 15:40:00,14.81,14.84,14.81,14.82,102695.0,12.1991,12.2238,12.1991,12.2073,102695.0
2016-05-02 15:45:00,14.82,14.83,14.8,14.8,118235.0,12.2073,12.2156,12.1909,12.1909,118235.0
2016-05-02 15:50:00,14.8,14.82,14.79,14.81,255185.0,12.1909,12.2073,12.1826,12.1991,255185.0
2016-05-02 15:55:00,14.8,14.92,14.79,14.9,1144992.0,12.1909,12.2897,12.1826,12.2732,1144992.0
2016-05-03 09:30:00,14.75,14.78,14.49,14.5,92673.0,12.1497,12.1744,11.9355,11.9438,92673.0
2016-05-03 09:35:00,14.49,14.51,14.37,14.37,82950.0,11.9355,11.952,11.8367,11.8367,82950.0
2016-05-03 09:40:00,14.37,14.41,14.25,14.32,61971.0,11.8367,11.8696,11.7378,11.7955,61971.0
2016-05-03 09:45:00,14.32,14.41,14.28,14.29,51815.0,11.7955,11.8696,11.7625,11.7708,51815.0
2016-05-03 09:50:00,14.29,14.32,14.22,14.31,50459.0,11.7708,11.7955,11.7131,11.7873,50459.0
2016-05-03 09:55:00,14.3,14.32,14.15,14.17,62191.0,11.779,11.7955,11.6555,11.6719,62191.0
2016-05-03 10:00:00,14.17,14.25,14.1,14.15,100354.0,11.6719,11.7378,11.6143,11.6555,100354.0
2016-05-03 10:05:00,14.16,14.16,14.07,14.08,110259.0,11.6637,11.6637,11.5896,11.5978,110259.0
2016-05-03 10:10:00,14.07,14.11,14.07,14.09,80471.0,11.5896,11.6225,11.5896,11.606,80471.0
2016-05-03 10:15:00,14.09,14.19,14.08,14.19,102359.0,11.606,11.6884,11.5978,11.6884,102359.0
2016-05-03 10:20:00,14.18,14.21,14.11,14.12,131280.0,11.6802,11.7049,11.6225,11.6308,131280.0
2016-05-03 10:25:00,14.12,14.2,14.09,14.1,66102.0,11.6308,11.6966,11.606,11.6143,66102.0
2016-05-03 10:30:00,14.09,14.1,14.04,14.09,73930.0,11.606,11.6143,11.5649,11.606,73930.0
2016-05-03 10:35:00,14.08,14.08,14.01,14.04,41655.0,11.5978,11.5978,11.5401,11.5649,41655.0
2016-05-03 10:40:00,14.04,14.15,14.01,14.13,54622.0,11.5649,11.6555,11.5401,11.639,54622.0
2016-05-03 10:45:00,14.12,14.13,14.07,14.13,37382.0,11.6308,11.639,11.5896,11.639,37382.0
2016-05-03 10:50:00,14.12,14.16,14.07,14.1,52963.0,11.6308,11.6637,11.5896,11.6143,52963.0
2016-05-03 10:55:00,14.1,14.12,14.06,14.08,36753.0,11.6143,11.6308,11.5813,11.5978,36753.0
2016-05-03 11:00:00,14.07,14.1,14.02,14.09,69778.0,11.5896,11.6143,11.5484,11.606,69778.0
2016-05-03 11:05:00,14.09,14.13,14.05,14.13,43732.0,11.606,11.639,11.5731,11.639,43732.0
2016-05-03 11:10:00,14.13,14.13,14.08,14.12,38030.0,11.639,11.639,11.5978,11.6308,38030.0
2016-05-03 11:15:00,14.13,14.15,14.11,14.15,47049.0,11.639,11.6555,11.6225,11.6555,47049.0
2016-05-03 11:20:00,14.14,14.16,14.12,14.16,44889.0,11.6472,11.6637,11.6308,11.6637,44889.0
2016-05-03 11:25:00,14.16,14.25,14.15,14.24,45157.0,11.6637,11.7378,11.6555,11.7296,45157.0
2016-05-03 11:30:00,14.23,14.27,14.2,14.27,44664.0,11.7214,11.7543,11.6966,11.7543,44664.0
2016-05-03 11:35:00,14.27,14.3,14.24,14.25,32525.0,11.7543,11.779,11.7296,11.7378,32525.0
2016-05-03 11:40:00,14.24,14.25,14.18,14.24,39382.0,11.7296,11.7378,11.6802,11.7296,39382.0
2016-05-03 11:45:00,14.24,14.24,14.18,14.21,25174.0,11.7296,11.7296,11.6802,11.7049,25174.0
2016-05-03 11:50:00,14.21,14.23,14.18,14.19,38398.0,11.7049,11.7214,11.6802,11.6884,38398.0
2016-05-03 11:55:00,14.19,14.2,14.17,14.17,49835.0,11.6884,11.6966,11.6719,11.6719,49835.0
2016-05-03 12:00:00,14.17,14.18,14.11,14.11,26252.0,11.6719,11.6802,11.6225,11.6225,26252.0
2016-05-03 12:05:00,14.11,14.11,14.03,14.04,63579.0,11.6225,11.6225,11.5566,11.5649,63579.0
2016-05-03 12:10:00,14.03,14.05,14.01,14.02,73888.0,11.5566,11.5731,11.5401,11.5484,73888.0
2016-05-03 12:15:00,14.02,14.02,13.97,13.97,91916.0,11.5484,11.5484,11.5072,11.5072,91916.0
2016-05-03 12:20:00,13.97,13.98,13.96,13.97,76959.0,11.5072,11.5154,11.499,11.5072,76959.0
2016-05-03 12:25:00,13.96,14.04,13.95,14.04,157068.0,11.499,11.5649,11.4907,11.5649,157068.0
2016-05-03 12:30:00,14.03,14.05,13.99,13.99,60246.0,11.5566,11.5731,11.5237,11.5237,60246.0
2016-05-03 12:35:00,13.99,14.0,13.97,13.98,36167.0,11.5237,11.5319,11.5072,11.5154,36167.0
2016-05-03 12:40:00,13.99,14.01,13.98,13.98,37946.0,11.5237,11.5401,11.5154,11.5154,37946.0
2016-05-03 12:45:00,13.98,13.98,13.93,13.93,35219.0,11.5154,11.5154,11.4742,11.4742,35219.0
2016-05-03 12:50:00,13.93,13.96,13.92,13.95,195919.0,11.4742,11.499,11.466,11.4907,195919.0
2016-05-03 12:55:00,13.96,14.03,13.94,14.03,97143.0,11.499,11.5566,11.4825,11.5566,97143.0
2016-05-03 13:00:00,14.02,14.07,14.02,14.05,26904.0,11.5484,11.5896,11.5484,11.5731,26904.0
2016-05-03 13:05:00,14.05,14.1,14.03,14.09,35106.0,11.5731,11.6143,11.5566,11.606,35106.0
2016-05-03 13:10:00,14.09,14.12,14.08,14.08,36440.0,11.606,11.6308,11.5978,11.5978,36440.0
2016-05-03 13:15:00,14.09,14.09,14.05,14.08,32023.0,11.606,11.606,11.5731,11.5978,32023.0
2016-05-03 13:20:00,14.08,14.09,14.06,14.08,24569.0,11.5978,11.606,11.5813,11.5978,24569.0
2016-05-03 13:25:00,14.07,14.1,14.06,14.09,30433.0,11.5896,11.6143,11.5813,11.606,30433.0
2016-05-03 13:30:00,14.09,14.12,14.09,14.12,25507.0,11.606,11.6308,11.606,11.6308,25507.0
2016-05-03 13:35:00,14.12,14.12,14.1,14.1,27042.0,11.6308,11.6308,11.6143,11.6143,27042.0
2016-05-03 13:40:00,14.11,14.21,14.1,14.18,67454.0,11.6225,11.7049,11.6143,11.6802,67454.0
2016-05-03 13:45:00,14.19,14.19,14.08,14.09,22108.0,11.6884,11.6884,11.5978,11.606,22108.0
2016-05-03 13:50:00,14.09,14.11,14.07,14.07,28064.0,11.606,11.6225,11.5896,11.5896,28064.0
2016-05-03 13:55:00,14.07,14.08,14.02,14.04,33320.0,11.5896,11.5978,11.5484,11.5649,33320.0
2016-05-03 14:00:00,14.03,14.04,14.01,14.02,36006.0,11.5566,11.5649,11.5401,11.5484,36006.0
2016-05-03 14:05:00,14.02,14.09,14.01,14.08,58353.0,11.5484,11.606,11.5401,11.5978,58353.0
2016-05-03 14:10:00,14.08,14.12,14.08,14.11,93466.0,11.5978,11.6308,11.5978,11.6225,93466.0
2016-05-03 14:15:00,14.12,14.12,14.09,14.11,46798.0,11.6308,11.6308,11.606,11.6225,46798.0
2016-05-03 14:20:00,14.1,14.12,14.07,14.12,56538.0,11.6143,11.6308,11.5896,11.6308,56538.0
2016-05-03 14:25:00,14.12,14.12,14.1,14.11,33061.0,11.6308,11.6308,11.6143,11.6225,33061.0
2016-05-03 14:30:00,14.12,14.14,14.11,14.14,40528.0,11.6308,11.6472,11.6225,11.6472,40528.0
2016-05-03 14:35:00,14.14,14.18,14.14,14.15,105975.0,11.6472,11.6802,11.6472,11.6555,105975.0
2016-05-03 14:40:00,14.15,14.15,14.12,14.12,51682.0,11.6555,11.6555,11.6308,11.6308,51682.0
2016-05-03 14:45:00,14.12,14.14,14.11,14.13,61007.0,11.6308,11.6472,11.6225,11.639,61007.0
2016-05-03 14:50:00,14.12,14.13,14.1,14.11,85765.0,11.6308,11.639,11.6143,11.6225,85765.0
2016-05-03 14:55:00,14.12,14.12,14.1,14.11,38335.0,11.6308,11.6308,11.6143,11.6225,38335.0
2016-05-03 15:00:00,14.11,14.12,14.08,14.09,33846.0,11.6225,11.6308,11.5978,11.606,33846.0
2016-05-03 15:05:00,14.09,14.12,14.09,14.1,52752.0,11.606,11.6308,11.606,11.6143,52752.0
2016-05-03 15:10:00,14.1,14.11,14.06,14.07,81183.0,11.6143,11.6225,11.5813,11.5896,81183.0
2016-05-03 15:15:00,14.07,14.08,14.06,14.07,55985.0,11.5896,11.5978,11.5813,11.5896,55985.0
2016-05-03 15:20:00,14.07,14.09,14.03,14.09,138631.0,11.5896,11.606,11.5566,11.606,138631.0
2016-05-03 15:25:00,14.09,14.11,14.07,14.07,78302.0,11.606,11.6225,11.5896,11.5896,78302.0
2016-05-03 15:30:00,14.07,14.08,14.02,14.02,68607.0,11.5896,11.5978,11.5484,11.5484,68607.0
2016-05-03 15:35:00,14.02,14.07,14.02,14.07,78773.0,11.5484,11.5896,11.5484,11.5896,78773.0
2016-05-03 15:40:00,14.07,14.08,14.06,14.08,62752.0,11.5896,11.5978,11.5813,11.5978,62752.0
2016-05-03 15:45:00,14.07,14.07,14.04,14.04,163074.0,11.5896,11.5896,11.5649,11.5649,163074.0
2016-05-03 15:50:00,14.04,14.08,14.04,14.06,160666.0,11.5649,11.5978,11.5649,11.5813,160666.0
2016-05-03 15:55:00,14.06,14.07,14.02,14.02,334223.0,11.5813,11.5896,11.5484,11.5484,334223.0
2016-05-04 09:30:00,14.13,14.24,14.11,14.19,99968.0,11.639,11.7296,11.6225,11.6884,99968.0
2016-05-04 09:35:00,14.19,14.27,14.12,14.12,65508.0,11.6884,11.7543,11.6308,11.6308,65508.0
2016-05-04 09:40:00,14.12,14.28,14.11,14.18,54149.0,11.6308,11.7625,11.6225,11.6802,54149.0
2016-05-04 09:45:00,14.18,14.26,14.14,14.17,67123.0,11.6802,11.7461,11.6472,11.6719,67123.0
2016-05-04 09:50:00,14.19,14.25,14.11,14.24,44354.0,11.6884,11.7378,11.6225,11.7296,44354.0
2016-05-04 09:55:00,14.24,14.29,14.22,14.29,26653.0,11.7296,11.7708,11.7131,11.7708,26653.0
2016-05-04 10:00:00,14.29,14.33,14.22,14.23,79735.0,11.7708,11.8037,11.7131,11.7214,79735.0
2016-05-04 10:05:00,14.23,14.32,14.21,14.3,194394.0,11.7214,11.7955,11.7049,11.779,194394.0
2016-05-04 10:10:00,14.3,14.38,14.3,14.36,76078.0,11.779,11.8449,11.779,11.8284,76078.0
2016-05-04 10:15:00,14.36,14.48,14.35,14.45,108334.0,11.8284,11.9273,11.8202,11.9026,108334.0
2016-05-04 10:20:00,14.46,14.53,14.45,14.53,60129.0,11.9108,11.9685,11.9026,11.9685,60129.0
2016-05-04 10:25:00,14.54,14.54,14.46,14.46,100344.0,11.9767,11.9767,11.9108,11.9108,100344.0
2016-05-04 10:30:00,14.47,14.48,14.34,14.37,105918.0,11.9191,11.9273,11.812,11.8367,105918.0
2016-05-04 10:35:00,14.37,14.46,14.35,14.46,51621.0,11.8367,11.9108,11.8202,11.9108,51621.0
2016-05-04 10:40:00,14.46,14.47,14.36,14.36,58931.0,11.9108,11.9191,11.8284,11.8284,58931.0
2016-05-04 10:45:00,14.37,14.44,14.35,14.36,67470.0,11.8367,11.8943,11.8202,11.8284,67470.0
2016-05-04 10:50:00,14.36,14.4,14.33,14.39,65590.0,11.8284,11.8614,11.8037,11.8532,65590.0
2016-05-04 10:55:00,14.39,14.45,14.39,14.43,48307.0,11.8532,11.9026,11.8532,11.8861,48307.0
2016-05-04 11:00:00,14.43,14.44,14.37,14.43,78898.0,11.8861,11.8943,11.8367,11.8861,78898.0
2016-05-04 11:05:00,14.43,14.45,14.41,14.42,47025.0,11.8861,11.9026,11.8696,11.8779,47025.0
2016-05-04 11:10:00,14.42,14.43,14.36,14.38,51891.0,11.8779,11.8861,11.8284,11.8449,51891.0
2016-05-04 11:15:00,14.38,14.4,14.37,14.39,42393.0,11.8449,11.8614,11.8367,11.8532,42393.0
2016-05-04 11:20:00,14.39,14.39,14.32,14.33,43151.0,11.8532,11.8532,11.7955,11.8037,43151.0
2016-05-04 11:25:00,14.32,14.42,14.32,14.39,48626.0,11.7955,11.8779,11.7955,11.8532,48626.0
2016-05-04 11:30:00,14.4,14.42,14.37,14.42,35633.0,11.8614,11.8779,11.8367,11.8779,35633.0
2016-05-04 11:35:00,14.43,14.48,14.43,14.46,47783.0,11.8861,11.9273,11.8861,11.9108,47783.0
2016-05-04 11:40:00,14.46,14.49,14.41,14.45,94410.0,11.9108,11.9355,11.8696,11.9026,94410.0
2016-05-04 11:45:00,14.44,14.52,14.44,14.51,30869.0,11.8943,11.9602,11.8943,11.952,30869.0
2016-05-04 11:50:00,14.5,14.63,14.48,14.59,195752.0,11.9438,12.0508,11.9273,12.0179,195752.0
2016-05-04 11:55:00,14.59,14.64,14.57,14.62,73696.0,12.0179,12.0591,12.0014,12.0426,73696.0
2016-05-04 12:00:00,14.62,14.66,14.58,14.59,114538.0,12.0426,12.0756,12.0097,12.0179,114538.0
2016-05-04 12:05:00,14.6,14.63,14.5,14.5,71799.0,12.0261,12.0508,11.9438,11.9438,71799.0
2016-05-04 12:10:00,14.5,14.53,14.49,14.49,75605.0,11.9438,11.9685,11.9355,11.9355,75605.0
2016-05-04 12:15:00,14.5,14.51,14.49,14.51,97085.0,11.9438,11.952,11.9355,11.952,97085.0
2016-05-04 12:20:00,14.5,14.6,14.49,14.6,127728.0,11.9438,12.0261,11.9355,12.0261,127728.0
2016-05-04 12:25:00,14.59,14.6,14.58,14.59,35700.0,12.0179,12.0261,12.0097,12.0179,35700.0
2016-05-04 12:30:00,14.58,14.6,14.54,14.6,91988.0,12.0097,12.0261,11.9767,12.0261,91988.0
2016-05-04 12:35:00,14.59,14.6,14.56,14.57,67990.0,12.0179,12.0261,11.9932,12.0014,67990.0
2016-05-04 12:40:00,14.57,14.6,14.56,14.59,67512.0,12.0014,12.0261,11.9932,12.0179,67512.0
2016-05-04 12:45:00,14.58,14.58,14.56,14.56,52606.0,12.0097,12.0097,11.9932,11.9932,52606.0
2016-05-04 12:50:00,14.56,14.56,14.43,14.43,34833.0,11.9932,11.9932,11.8861,11.8861,34833.0
2016-05-04 12:55:00,14.43,14.44,14.37,14.38,62524.0,11.8861,11.8943,11.8367,11.8449,62524.0
2016-05-04 13:00:00,14.38,14.38,14.33,14.35,68918.0,11.8449,11.8449,11.8037,11.8202,68918.0
2016-05-04 13:05:00,14.34,14.34,14.32,14.33,45414.0,11.812,11.812,11.7955,11.8037,45414.0
2016-05-04 13:10:00,14.33,14.34,14.32,14.32,23396.0,11.8037,11.812,11.7955,11.7955,23396.0
2016-05-04 13:15:00,14.33,14.35,14.32,14.35,44600.0,11.8037,11.8202,11.7955,11.8202,44600.0
2016-05-04 13:20:00,14.35,14.37,14.34,14.37,23718.0,11.8202,11.8367,11.812,11.8367,23718.0
2016-05-04 13:25:00,14.37,14.49,14.36,14.49,101631.0,11.8367,11.9355,11.8284,11.9355,101631.0
2016-05-04 13:30:00,14.49,14.56,14.49,14.54,122735.0,11.9355,11.9932,11.9355,11.9767,122735.0
2016-05-04 13:35:00,14.55,14.62,14.55,14.61,129863.0,11.9849,12.0426,11.9849,12.0344,129863.0
2016-05-04 13:40:00,14.6,14.6,14.51,14.52,33800.0,12.0261,12.0261,11.952,11.9602,33800.0
2016-05-04 13:45:00,14.51,14.54,14.5,14.54,42453.0,11.952,11.9767,11.9438,11.9767,42453.0
2016-05-04 13:50:00,14.54,14.55,14.53,14.54,28691.0,11.9767,11.9849,11.9685,11.9767,28691.0
2016-05-04 13:55:00,14.55,14.55,14.48,14.49,34164.0,11.9849,11.9849,11.9273,11.9355,34164.0
2016-05-04 14:00:00,14.48,14.54,14.48,14.52,88002.0,11.9273,11.9767,11.9273,11.9602,88002.0
2016-05-04 14:05:00,14.52,14.53,14.49,14.5,75933.0,11.9602,11.9685,11.9355,11.9438,75933.0
2016-05-04 14:10:00,14.5,14.52,14.49,14.52,41243.0,11.9438,11.9602,11.9355,11.9602,41243.0
2016-05-04 14:15:00,14.52,14.53,14.51,14.53,86862.0,11.9602,11.9685,11.952,11.9685,86862.0
2016-05-04 14:20:00,14.53,14.54,14.52,14.54,32601.0,11.9685,11.9767,11.9602,11.9767,32601.0
2016-05-04 14:25:00,14.54,14.62,14.53,14.62,69026.0,11.9767,12.0426,11.9685,12.0426,69026.0
2016-05-04 14:30:00,14.61,14.62,14.56,14.56,74088.0,12.0344,12.0426,11.9932,11.9932,74088.0
2016-05-04 14:35:00,14.56,14.57,14.54,14.56,77905.0,11.9932,12.0014,11.9767,11.9932,77905.0
2016-05-04 14:40:00,14.57,14.58,14.56,14.56,42050.0,12.0014,12.0097,11.9932,11.9932,42050.0
2016-05-04 14:45:00,14.56,14.58,14.54,14.58,74652.0,11.9932,12.0097,11.9767,12.0097,74652.0
2016-05-04 14:50:00,14.58,14.6,14.57,14.6,53526.0,12.0097,12.0261,12.0014,12.0261,53526.0
2016-05-04 14:55:00,14.59,14.6,14.55,14.55,71991.0,12.0179,12.0261,11.9849,11.9849,71991.0
2016-05-04 15:00:00,14.55,14.6,14.55,14.57,67769.0,11.9849,12.0261,11.9849,12.0014,67769.0
2016-05-04 15:05:00,14.57,14.57,14.56,14.57,30425.0,12.0014,12.0014,11.9932,12.0014,30425.0
2016-05-04 15:10:00,14.57,14.66,14.56,14.64,125288.0,12.0014,12.0756,11.9932,12.0591,125288.0
2016-05-04 15:15:00,14.65,14.66,14.61,14.63,104849.0,12.0673,12.0756,12.0344,12.0508,104849.0
2016-05-04 15:20:00,14.63,14.65,14.62,14.64,86247.0,12.0508,12.0673,12.0426,12.0591,86247.0
2016-05-04 15:25:00,14.64,14.65,14.56,14.57,118505.0,12.0591,12.0673,11.9932,12.0014,118505.0
2016-05-04 15:30:00,14.57,14.6,14.56,14.6,77813.0,12.0014,12.0261,11.9932,12.0261,77813.0
2016-05-04 15:35:00,14.59,14.6,14.57,14.6,108395.0,12.0179,12.0261,12.0014,12.0261,108395.0
2016-05-04 15:40:00,14.59,14.63,14.59,14.62,218923.0,12.0179,12.0508,12.0179,12.0426,218923.0
2016-05-04 15:45:00,14.63,14.69,14.63,14.68,118069.0,12.0508,12.1003,12.0508,12.092,118069.0
2016-05-04 15:50:00,14.68,14.68,14.64,14.65,288018.0,12.092,12.092,12.0591,12.0673,288018.0
2016-05-04 15:55:00,14.65,14.66,14.61,14.61,391613.0,12.0673,12.0756,12.0344,12.0344,391613.0
2016-05-05 09:30:00,14.92,15.37,14.92,15.3,174816.0,12.2897,12.6604,12.2897,12.6027,174816.0
2016-05-05 09:35:00,15.29,15.39,15.1,15.15,135205.0,12.5945,12.6769,12.438,12.4792,135205.0
2016-05-05 09:40:00,15.14,15.37,15.11,15.25,123557.0,12.4709,12.6604,12.4462,12.5615,123557.0
2016-05-05 09:45:00,15.26,15.68,15.17,15.66,294502.0,12.5698,12.9157,12.4956,12.8993,294502.0
2016-05-05 09:50:00,15.65,15.67,15.41,15.46,241746.0,12.891,12.9075,12.6933,12.7345,241746.0
2016-05-05 09:55:00,15.47,15.5,15.26,15.39,201310.0,12.7428,12.7675,12.5698,12.6769,201310.0
2016-05-05 10:00:00,15.37,15.41,15.24,15.39,87443.0,12.6604,12.6933,12.5533,12.6769,87443.0
2016-05-05 10:05:00,15.39,15.42,15.25,15.33,208752.0,12.6769,12.7016,12.5615,12.6274,208752.0
2016-05-05 10:10:00,15.33,15.37,15.26,15.29,221887.0,12.6274,12.6604,12.5698,12.5945,221887.0
2016-05-05 10:15:00,15.28,15.31,15.15,15.24,198012.0,12.5863,12.611,12.4792,12.5533,198012.0
2016-05-05 10:20:00,15.24,15.26,15.07,15.15,83093.0,12.5533,12.5698,12.4133,12.4792,83093.0
2016-05-05 10:25:00,15.15,15.15,15.04,15.05,38137.0,12.4792,12.4792,12.3886,12.3968,38137.0
2016-05-05 10:30:00,15.04,15.15,15.04,15.1,44490.0,12.3886,12.4792,12.3886,12.438,44490.0
2016-05-05 10:35:00,15.09,15.12,14.99,15.03,161838.0,12.4297,12.4545,12.3474,12.3803,161838.0
2016-05-05 10:40:00,15.02,15.06,15.0,15.01,107218.0,12.3721,12.405,12.3556,12.3639,107218.0
2016-05-05 10:45:00,15.01,15.02,14.99,15.0,200888.0,12.3639,12.3721,12.3474,12.3556,200888.0
2016-05-05 10:50:00,15.0,15.1,14.99,15.04,86835.0,12.3556,12.438,12.3474,12.3886,86835.0
2016-05-05 10:55:00,15.03,15.04,14.99,15.0,86260.0,12.3803,12.3886,12.3474,12.3556,86260.0
2016-05-05 11:00:00,15.0,15.08,14.99,15.08,66391.0,12.3556,12.4215,12.3474,12.4215,66391.0
2016-05-05 11:05:00,15.09,15.1,14.99,15.02,48604.0,12.4297,12.438,12.3474,12.3721,48604.0
2016-05-05 11:10:00,15.02,15.04,14.93,14.93,201622.0,12.3721,12.3886,12.298,12.298,201622.0
2016-05-05 11:15:00,14.93,14.93,14.89,14.91,64215.0,12.298,12.298,12.265,12.2815,64215.0
2016-05-05 11:20:00,14.92,14.93,14.79,14.83,52246.0,12.2897,12.298,12.1826,12.2156,52246.0
2016-05-05 11:25:00,14.83,14.93,14.82,14.9,36662.0,12.2156,12.298,12.2073,12.2732,36662.0
2016-05-05 11:30:00,14.91,14.99,14.88,14.95,33641.0,12.2815,12.3474,12.2568,12.3144,33641.0
2016-05-05 11:35:00,14.96,15.03,14.95,14.98,29999.0,12.3227,12.3803,12.3144,12.3391,29999.0
2016-05-05 11:40:00,14.97,15.04,14.96,15.0,45403.0,12.3309,12.3886,12.3227,12.3556,45403.0
2016-05-05 11:45:00,14.99,15.12,14.99,15.09,47629.0,12.3474,12.4545,12.3474,12.4297,47629.0
2016-05-05 11:50:00,15.1,15.15,15.07,15.12,43363.0,12.438,12.4792,12.4133,12.4545,43363.0
2016-05-05 11:55:00,15.11,15.11,15.05,15.07,30630.0,12.4462,12.4462,12.3968,12.4133,30630.0
2016-05-05 12:00:00,15.07,15.14,15.05,15.07,52749.0,12.4133,12.4709,12.3968,12.4133,52749.0
2016-05-05 12:05:00,15.07,15.1,15.01,15.01,142289.0,12.4133,12.438,12.3639,12.3639,142289.0
2016-05-05 12:10:00,15.02,15.1,14.99,15.06,44744.0,12.3721,12.438,12.3474,12.405,44744.0
2016-05-05 12:15:00,15.05,15.08,15.04,15.05,28047.0,12.3968,12.4215,12.3886,12.3968,28047.0
2016-05-05 12:20:00,15.06,15.06,15.0,15.03,31116.0,12.405,12.405,12.3556,12.3803,31116.0
2016-05-05 12:25:00,15.03,15.04,15.01,15.04,30608.0,12.3803,12.3886,12.3639,12.3886,30608.0
2016-05-05 12:30:00,15.04,15.04,14.97,14.98,43104.0,12.3886,12.3886,12.3309,12.3391,43104.0
2016-05-05 12:35:00,14.99,14.99,14.96,14.98,51119.0,12.3474,12.3474,12.3227,12.3391,51119.0
2016-05-05 12:40:00,14.98,15.0,14.96,15.0,31462.0,12.3391,12.3556,12.3227,12.3556,31462.0
2016-05-05 12:45:00,14.99,15.0,14.96,15.0,40216.0,12.3474,12.3556,12.3227,12.3556,40216.0
2016-05-05 12:50:00,15.01,15.07,15.0,15.07,21958.0,12.3639,12.4133,12.3556,12.4133,21958.0
2016-05-05 12:55:00,15.06,15.1,15.06,15.09,33611.0,12.405,12.438,12.405,12.4297,33611.0
2016-05-05 13:00:00,15.08,15.08,14.99,14.99,33564.0,12.4215,12.4215,12.3474,12.3474,33564.0
2016-05-05 13:05:00,15.0,15.0,14.95,14.95,30854.0,12.3556,12.3556,12.3144,12.3144,30854.0
2016-05-05 13:10:00,14.94,14.94,14.88,14.9,21176.0,12.3062,12.3062,12.2568,12.2732,21176.0
2016-05-05 13:15:00,14.89,14.92,14.88,14.92,28634.0,12.265,12.2897,12.2568,12.2897,28634.0
2016-05-05 13:20:00,14.91,14.93,14.86,14.89,49111.0,12.2815,12.298,12.2403,12.265,49111.0
2016-05-05 13:25:00,14.88,14.88,14.79,14.81,46761.0,12.2568,12.2568,12.1826,12.1991,46761.0
2016-05-05 13:30:00,14.81,14.86,14.81,14.84,30514.0,12.1991,12.2403,12.1991,12.2238,30514.0
2016-05-05 13:35:00,14.83,14.83,14.77,14.8,36662.0,12.2156,12.2156,12.1662,12.1909,36662.0
2016-05-05 13:40:00,14.8,14.85,14.8,14.81,33840.0,12.1909,12.2321,12.1909,12.1991,33840.0
2016-05-05 13:45:00,14.81,14.83,14.79,14.82,46968.0,12.1991,12.2156,12.1826,12.2073,46968.0
2016-05-05 13:50:00,14.81,14.82,14.79,14.8,35644.0,12.1991,12.2073,12.1826,12.1909,35644.0
2016-05-05 13:55:00,14.8,14.81,14.79,14.8,85865.0,12.1909,12.1991,12.1826,12.1909,85865.0
2016-05-05 14:00:00,14.81,14.82,14.79,14.82,52676.0,12.1991,12.2073,12.1826,12.2073,52676.0
2016-05-05 14:05:00,14.82,14.82,14.79,14.81,68953.0,12.2073,12.2073,12.1826,12.1991,68953.0
2016-05-05 14:10:00,14.81,14.82,14.79,14.81,65077.0,12.1991,12.2073,12.1826,12.1991,65077.0
2016-05-05 14:15:00,14.8,14.81,14.79,14.79,60897.0,12.1909,12.1991,12.1826,12.1826,60897.0
2016-05-05 14:20:00,14.8,14.82,14.79,14.81,55040.0,12.1909,12.2073,12.1826,12.1991,55040.0
2016-05-05 14:25:00,14.81,14.83,14.79,14.81,82858.0,12.1991,12.2156,12.1826,12.1991,82858.0
2016-05-05 14:30:00,14.8,14.82,14.79,14.8,74009.0,12.1909,12.2073,12.1826,12.1909,74009.0
2016-05-05 14:35:00,14.81,14.87,14.8,14.87,35788.0,12.1991,12.2485,12.1909,12.2485,35788.0
2016-05-05 14:40:00,14.86,14.87,14.83,14.83,41203.0,12.2403,12.2485,12.2156,12.2156,41203.0
2016-05-05 14:45:00,14.83,14.84,14.8,14.81,63565.0,12.2156,12.2238,12.1909,12.1991,63565.0
2016-05-05 14:50:00,14.81,14.84,14.81,14.82,46555.0,12.1991,12.2238,12.1991,12.2073,46555.0
2016-05-05 14:55:00,14.82,14.84,14.8,14.82,378005.0,12.2073,12.2238,12.1909,12.2073,378005.0
2016-05-05 15:00:00,14.82,14.82,14.76,14.79,149717.0,12.2073,12.2073,12.1579,12.1826,149717.0
2016-05-05 15:05:00,14.79,14.84,14.78,14.84,48752.0,12.1826,12.2238,12.1744,12.2238,48752.0
2016-05-05 15:10:00,14.84,14.92,14.84,14.86,91046.0,12.2238,12.2897,12.2238,12.2403,91046.0
2016-05-05 15:15:00,14.86,14.91,14.85,14.87,92829.0,12.2403,12.2815,12.2321,12.2485,92829.0
2016-05-05 15:20:00,14.86,14.87,14.84,14.86,58796.0,12.2403,12.2485,12.2238,12.2403,58796.0
2016-05-05 15:25:00,14.86,14.86,14.84,14.85,46482.0,12.2403,12.2403,12.2238,12.2321,46482.0
2016-05-05 15:30:00,14.85,14.87,14.84,14.86,48909.0,12.2321,12.2485,12.2238,12.2403,48909.0
2016-05-05 15:35:00,14.87,14.89,14.86,14.88,75437.0,12.2485,12.265,12.2403,12.2568,75437.0
2016-05-05 15:40:00,14.88,14.91,14.87,14.9,69533.0,12.2568,12.2815,12.2485,12.2732,69533.0
2016-05-05 15:45:00,14.91,14.92,14.84,14.86,177400.0,12.2815,12.2897,12.2238,12.2403,177400.0
2016-05-05 15:50:00,14.86,14.87,14.85,14.86,147653.0,12.2403,12.2485,12.2321,12.2403,147653.0
2016-05-05 15:55:00,14.86,14.87,14.84,14.85,352496.0,12.2403,12.2485,12.2238,12.2321,352496.0
2016-05-06 09:30:00,14.88,15.05,14.84,15.02,102361.0,12.2568,12.3968,12.2238,12.3721,102361.0
2016-05-06 09:35:00,15.01,15.42,14.96,15.3,103661.0,12.3639,12.7016,12.3227,12.6027,103661.0
2016-05-06 09:40:00,15.31,15.52,15.29,15.5,82790.0,12.611,12.7839,12.5945,12.7675,82790.0
2016-05-06 09:45:00,15.51,15.58,15.31,15.34,256339.0,12.7757,12.8334,12.611,12.6357,256339.0
2016-05-06 09:50:00,15.35,15.47,15.33,15.46,140001.0,12.6439,12.7428,12.6274,12.7345,140001.0
2016-05-06 09:55:00,15.46,15.47,15.33,15.4,90111.0,12.7345,12.7428,12.6274,12.6851,90111.0
2016-05-06 10:00:00,15.41,15.47,15.4,15.47,54244.0,12.6933,12.7428,12.6851,12.7428,54244.0
2016-05-06 10:05:00,15.47,15.47,15.41,15.46,59855.0,12.7428,12.7428,12.6933,12.7345,59855.0
2016-05-06 10:10:00,15.46,15.47,15.36,15.4,112743.0,12.7345,12.7428,12.6522,12.6851,112743.0
2016-05-06 10:15:00,15.4,15.43,15.35,15.36,186447.0,12.6851,12.7098,12.6439,12.6522,186447.0
2016-05-06 10:20:00,15.36,15.41,15.29,15.37,92931.0,12.6522,12.6933,12.5945,12.6604,92931.0
2016-05-06 10:25:00,15.37,15.44,15.35,15.41,64148.0,12.6604,12.718,12.6439,12.6933,64148.0
2016-05-06 10:30:00,15.41,15.45,15.38,15.44,59812.0,12.6933,12.7263,12.6686,12.718,59812.0
2016-05-06 10:35:00,15.45,15.46,15.37,15.37,42704.0,12.7263,12.7345,12.6604,12.6604,42704.0
2016-05-06 10:40:00,15.38,15.38,15.24,15.24,82210.0,12.6686,12.6686,12.5533,12.5533,82210.0
2016-05-06 10:45:00,15.24,15.25,15.18,15.19,77603.0,12.5533,12.5615,12.5039,12.5121,77603.0
2016-05-06 10:50:00,15.18,15.23,15.13,15.19,69013.0,12.5039,12.5451,12.4627,12.5121,69013.0
2016-05-06 10:55:00,15.19,15.22,15.1,15.2,115598.0,12.5121,12.5368,12.438,12.5204,115598.0
2016-05-06 11:00:00,15.2,15.25,15.2,15.22,34936.0,12.5204,12.5615,12.5204,12.5368,34936.0
2016-05-06 11:05:00,15.23,15.28,15.21,15.25,53341.0,12.5451,12.5863,12.5286,12.5615,53341.0
2016-05-06 11:10:00,15.25,15.29,15.24,15.25,44218.0,12.5615,12.5945,12.5533,12.5615,44218.0
2016-05-06 11:15:00,15.26,15.34,15.25,15.33,47253.0,12.5698,12.6357,12.5615,12.6274,47253.0
2016-05-06 11:20:00,15.33,15.35,15.28,15.33,43254.0,12.6274,12.6439,12.5863,12.6274,43254.0
2016-05-06 11:25:00,15.33,15.38,15.32,15.36,46583.0,12.6274,12.6686,12.6192,12.6522,46583.0
2016-05-06 11:30:00,15.36,15.39,15.32,15.36,43865.0,12.6522,12.6769,12.6192,12.6522,43865.0
2016-05-06 11:35:00,15.36,15.42,15.35,15.4,44461.0,12.6522,12.7016,12.6439,12.6851,44461.0
2016-05-06 11:40:00,15.41,15.43,15.28,15.28,139831.0,12.6933,12.7098,12.5863,12.5863,139831.0
2016-05-06 11:45:00,15.28,15.29,15.24,15.27,42412.0,12.5863,12.5945,12.5533,12.578,42412.0
2016-05-06 11:50:00,15.26,15.29,15.25,15.29,30970.0,12.5698,12.5945,12.5615,12.5945,30970.0
2016-05-06 11:55:00,15.29,15.29,15.21,15.21,26878.0,12.5945,12.5945,12.5286,12.5286,26878.0
2016-05-06 12:00:00,15.21,15.28,15.21,15.25,36585.0,12.5286,12.5863,12.5286,12.5615,36585.0
2016-05-06 12:05:00,15.24,15.3,15.24,15.27,38183.0,12.5533,12.6027,12.5533,12.578,38183.0
2016-05-06 12:10:00,15.28,15.35,15.27,15.35,43056.0,12.5863,12.6439,12.578,12.6439,43056.0
2016-05-06 12:15:00,15.36,15.39,15.34,15.38,32720.0,12.6522,12.6769,12.6357,12.6686,32720.0
2016-05-06 12:20:00,15.38,15.39,15.36,15.36,14915.0,12.6686,12.6769,12.6522,12.6522,14915.0
2016-05-06 12:25:00,15.36,15.37,15.33,15.36,23443.0,12.6522,12.6604,12.6274,12.6522,23443.0
2016-05-06 12:30:00,15.36,15.43,15.35,15.42,63933.0,12.6522,12.7098,12.6439,12.7016,63933.0
2016-05-06 12:35:00,15.42,15.43,15.34,15.34,61548.0,12.7016,12.7098,12.6357,12.6357,61548.0
2016-05-06 12:40:00,15.34,15.35,15.31,15.32,39227.0,12.6357,12.6439,12.611,12.6192,39227.0
2016-05-06 12:45:00,15.32,15.32,15.27,15.27,78130.0,12.6192,12.6192,12.578,12.578,78130.0
2016-05-06 12:50:00,15.28,15.28,15.22,15.23,75555.0,12.5863,12.5863,12.5368,12.5451,75555.0
2016-05-06 12:55:00,15.23,15.27,15.21,15.27,36337.0,12.5451,12.578,12.5286,12.578,36337.0
2016-05-06 13:00:00,15.27,15.35,15.27,15.34,30479.0,12.578,12.6439,12.578,12.6357,30479.0
2016-05-06 13:05:00,15.34,15.39,15.33,15.37,36140.0,12.6357,12.6769,12.6274,12.6604,36140.0
2016-05-06 13:10:00,15.37,15.38,15.35,15.38,26451.0,12.6604,12.6686,12.6439,12.6686,26451.0
2016-05-06 13:15:00,15.38,15.38,15.34,15.37,26826.0,12.6686,12.6686,12.6357,12.6604,26826.0
2016-05-06 13:20:00,15.37,15.41,15.36,15.39,58075.0,12.6604,12.6933,12.6522,12.6769,58075.0
2016-05-06 13:25:00,15.39,15.4,15.36,15.36,63847.0,12.6769,12.6851,12.6522,12.6522,63847.0
2016-05-06 13:30:00,15.37,15.39,15.33,15.39,37006.0,12.6604,12.6769,12.6274,12.6769,37006.0
2016-05-06 13:35:00,15.39,15.42,15.38,15.41,37679.0,12.6769,12.7016,12.6686,12.6933,37679.0
2016-05-06 13:40:00,15.41,15.42,15.37,15.38,24177.0,12.6933,12.7016,12.6604,12.6686,24177.0
2016-05-06 13:45:00,15.38,15.42,15.37,15.42,33165.0,12.6686,12.7016,12.6604,12.7016,33165.0
2016-05-06 13:50:00,15.42,15.47,15.41,15.44,61432.0,12.7016,12.7428,12.6933,12.718,61432.0
2016-05-06 13:55:00,15.43,15.5,15.43,15.49,34098.0,12.7098,12.7675,12.7098,12.7592,34098.0
2016-05-06 14:00:00,15.48,15.5,15.43,15.45,81124.0,12.751,12.7675,12.7098,12.7263,81124.0
2016-05-06 14:05:00,15.44,15.45,15.41,15.44,45229.0,12.718,12.7263,12.6933,12.718,45229.0
2016-05-06 14:10:00,15.44,15.46,15.4,15.41,74953.0,12.718,12.7345,12.6851,12.6933,74953.0
2016-05-06 14:15:00,15.42,15.5,15.42,15.49,49065.0,12.7016,12.7675,12.7016,12.7592,49065.0
2016-05-06 14:20:00,15.49,15.49,15.45,15.45,36811.0,12.7592,12.7592,12.7263,12.7263,36811.0
2016-05-06 14:25:00,15.46,15.47,15.44,15.46,36016.0,12.7345,12.7428,12.718,12.7345,36016.0
2016-05-06 14:30:00,15.46,15.48,15.4,15.4,108786.0,12.7345,12.751,12.6851,12.6851,108786.0
2016-05-06 14:35:00,15.41,15.45,15.4,15.45,41336.0,12.6933,12.7263,12.6851,12.7263,41336.0
2016-05-06 14:40:00,15.45,15.45,15.42,15.44,38816.0,12.7263,12.7263,12.7016,12.718,38816.0
2016-05-06 14:45:00,15.44,15.46,15.43,15.45,35876.0,12.718,12.7345,12.7098,12.7263,35876.0
2016-05-06 14:50:00,15.45,15.52,15.45,15.52,51912.0,12.7263,12.7839,12.7263,12.7839,51912.0
2016-05-06 14:55:00,15.52,15.54,15.5,15.54,43037.0,12.7839,12.8004,12.7675,12.8004,43037.0
2016-05-06 15:00:00,15.52,15.54,15.5,15.5,40635.0,12.7839,12.8004,12.7675,12.7675,40635.0
2016-05-06 15:05:00,15.5,15.54,15.49,15.5,79222.0,12.7675,12.8004,12.7592,12.7675,79222.0
2016-05-06 15:10:00,15.5,15.55,15.49,15.55,44068.0,12.7675,12.8087,12.7592,12.8087,44068.0
2016-05-06 15:15:00,15.55,15.59,15.53,15.56,63166.0,12.8087,12.8416,12.7922,12.8169,63166.0
2016-05-06 15:20:00,15.56,15.58,15.55,15.58,58599.0,12.8169,12.8334,12.8087,12.8334,58599.0
2016-05-06 15:25:00,15.58,15.59,15.55,15.57,54161.0,12.8334,12.8416,12.8087,12.8251,54161.0
2016-05-06 15:30:00,15.57,15.57,15.5,15.52,101175.0,12.8251,12.8251,12.7675,12.7839,101175.0
2016-05-06 15:35:00,15.52,15.54,15.51,15.54,110740.0,12.7839,12.8004,12.7757,12.8004,110740.0
2016-05-06 15:40:00,15.54,15.54,15.51,15.52,74537.0,12.8004,12.8004,12.7757,12.7839,74537.0
2016-05-06 15:45:00,15.52,15.52,15.5,15.5,142823.0,12.7839,12.7839,12.7675,12.7675,142823.0
2016-05-06 15:50:00,15.5,15.52,15.5,15.51,154898.0,12.7675,12.7839,12.7675,12.7757,154898.0
2016-05-06 15:55:00,15.5,15.52,15.5,15.52,248857.0,12.7675,12.7839,12.7675,12.7839,248857.0
2016-05-09 09:30:00,15.66,15.68,15.52,15.68,95670.0,12.8993,12.9157,12.7839,12.9157,95670.0
2016-05-09 09:35:00,15.67,15.74,15.54,15.58,47250.0,12.9075,12.9652,12.8004,12.8334,47250.0
2016-05-09 09:40:00,15.59,15.59,15.42,15.48,56309.0,12.8416,12.8416,12.7016,12.751,56309.0
2016-05-09 09:45:00,15.47,15.47,15.29,15.29,86116.0,12.7428,12.7428,12.5945,12.5945,86116.0
2016-05-09 09:50:00,15.28,15.33,15.24,15.3,31648.0,12.5863,12.6274,12.5533,12.6027,31648.0
2016-05-09 09:55:00,15.29,15.4,15.26,15.4,40895.0,12.5945,12.6851,12.5698,12.6851,40895.0
2016-05-09 10:00:00,15.4,15.45,15.36,15.4,39577.0,12.6851,12.7263,12.6522,12.6851,39577.0
2016-05-09 10:05:00,15.41,15.5,15.4,15.42,41238.0,12.6933,12.7675,12.6851,12.7016,41238.0
2016-05-09 10:10:00,15.41,15.45,15.36,15.39,30572.0,12.6933,12.7263,12.6522,12.6769,30572.0
2016-05-09 10:15:00,15.38,15.48,15.38,15.48,29141.0,12.6686,12.751,12.6686,12.751,29141.0
2016-05-09 10:20:00,15.47,15.51,15.44,15.44,50450.0,12.7428,12.7757,12.718,12.718,50450.0
2016-05-09 10:25:00,15.44,15.49,15.41,15.49,56928.0,12.718,12.7592,12.6933,12.7592,56928.0
2016-05-09 10:30:00,15.48,15.49,15.43,15.49,42569.0,12.751,12.7592,12.7098,12.7592,42569.0
2016-05-09 10:35:00,15.49,15.58,15.49,15.58,65404.0,12.7592,12.8334,12.7592,12.8334,65404.0
2016-05-09 10:40:00,15.57,15.63,15.57,15.62,46942.0,12.8251,12.8746,12.8251,12.8663,46942.0
2016-05-09 10:45:00,15.63,15.63,15.55,15.59,117038.0,12.8746,12.8746,12.8087,12.8416,117038.0
2016-05-09 10:50:00,15.6,15.6,15.51,15.53,39064.0,12.8498,12.8498,12.7757,12.7922,39064.0
2016-05-09 10:55:00,15.52,15.53,15.46,15.5,38142.0,12.7839,12.7922,12.7345,12.7675,38142.0
2016-05-09 11:00:00,15.5,15.55,15.48,15.52,40445.0,12.7675,12.8087,12.751,12.7839,40445.0
2016-05-09 11:05:00,15.53,15.56,15.52,15.52,71495.0,12.7922,12.8169,12.7839,12.7839,71495.0
2016-05-09 11:10:00,15.53,15.54,15.43,15.44,40673.0,12.7922,12.8004,12.7098,12.718,40673.0
2016-05-09 11:15:00,15.43,15.48,15.43,15.48,39179.0,12.7098,12.751,12.7098,12.751,39179.0
2016-05-09 11:20:00,15.48,15.5,15.44,15.48,35927.0,12.751,12.7675,12.718,12.751,35927.0
2016-05-09 11:25:00,15.47,15.5,15.43,15.47,42847.0,12.7428,12.7675,12.7098,12.7428,42847.0
2016-05-09 11:30:00,15.46,15.47,15.43,15.47,25325.0,12.7345,12.7428,12.7098,12.7428,25325.0
2016-05-09 11:35:00,15.47,15.47,15.43,15.44,36365.0,12.7428,12.7428,12.7098,12.718,36365.0
2016-05-09 11:40:00,15.44,15.52,15.43,15.52,41247.0,12.718,12.7839,12.7098,12.7839,41247.0
2016-05-09 11:45:00,15.52,15.57,15.52,15.57,44446.0,12.7839,12.8251,12.7839,12.8251,44446.0
2016-05-09 11:50:00,15.57,15.66,15.56,15.65,62914.0,12.8251,12.8993,12.8169,12.891,62914.0
2016-05-09 11:55:00,15.65,15.7,15.63,15.64,46127.0,12.891,12.9322,12.8746,12.8828,46127.0
2016-05-09 12:00:00,15.63,15.64,15.59,15.59,30807.0,12.8746,12.8828,12.8416,12.8416,30807.0
2016-05-09 12:05:00,15.59,15.61,15.52,15.53,39442.0,12.8416,12.8581,12.7839,12.7922,39442.0
2016-05-09 12:10:00,15.52,15.56,15.52,15.53,28081.0,12.7839,12.8169,12.7839,12.7922,28081.0
2016-05-09 12:15:00,15.53,15.53,15.49,15.53,22363.0,12.7922,12.7922,12.7592,12.7922,22363.0
2016-05-09 12:20:00,15.53,15.55,15.51,15.54,32764.0,12.7922,12.8087,12.7757,12.8004,32764.0
2016-05-09 12:25:00,15.54,15.56,15.53,15.55,21778.0,12.8004,12.8169,12.7922,12.8087,21778.0
2016-05-09 12:30:00,15.55,15.57,15.54,15.57,23634.0,12.8087,12.8251,12.8004,12.8251,23634.0
2016-05-09 12:35:00,15.57,15.6,15.54,15.55,36645.0,12.8251,12.8498,12.8004,12.8087,36645.0
2016-05-09 12:40:00,15.56,15.59,15.55,15.59,28112.0,12.8169,12.8416,12.8087,12.8416,28112.0
2016-05-09 12:45:00,15.6,15.66,15.59,15.65,19351.0,12.8498,12.8993,12.8416,12.891,19351.0
2016-05-09 12:50:00,15.65,15.66,15.63,15.66,22029.0,12.891,12.8993,12.8746,12.8993,22029.0
2016-05-09 12:55:00,15.66,15.71,15.66,15.7,38385.0,12.8993,12.9404,12.8993,12.9322,38385.0
2016-05-09 13:00:00,15.7,15.71,15.68,15.7,26731.0,12.9322,12.9404,12.9157,12.9322,26731.0
2016-05-09 13:05:00,15.69,15.7,15.66,15.7,18442.0,12.924,12.9322,12.8993,12.9322,18442.0
2016-05-09 13:10:00,15.7,15.72,15.68,15.69,37540.0,12.9322,12.9487,12.9157,12.924,37540.0
2016-05-09 13:15:00,15.68,15.69,15.6,15.61,27684.0,12.9157,12.924,12.8498,12.8581,27684.0
2016-05-09 13:20:00,15.61,15.65,15.6,15.64,18337.0,12.8581,12.891,12.8498,12.8828,18337.0
2016-05-09 13:25:00,15.64,15.68,15.63,15.67,26259.0,12.8828,12.9157,12.8746,12.9075,26259.0
2016-05-09 13:30:00,15.66,15.68,15.63,15.64,30150.0,12.8993,12.9157,12.8746,12.8828,30150.0
2016-05-09 13:35:00,15.64,15.64,15.58,15.58,28389.0,12.8828,12.8828,12.8334,12.8334,28389.0
2016-05-09 13:40:00,15.58,15.64,15.57,15.63,30713.0,12.8334,12.8828,12.8251,12.8746,30713.0
2016-05-09 13:45:00,15.63,15.64,15.59,15.6,32671.0,12.8746,12.8828,12.8416,12.8498,32671.0
2016-05-09 13:50:00,15.6,15.62,15.56,15.58,23967.0,12.8498,12.8663,12.8169,12.8334,23967.0
2016-05-09 13:55:00,15.57,15.58,15.55,15.58,19081.0,12.8251,12.8334,12.8087,12.8334,19081.0
2016-05-09 14:00:00,15.58,15.58,15.54,15.58,35505.0,12.8334,12.8334,12.8004,12.8334,35505.0
2016-05-09 14:05:00,15.58,15.64,15.58,15.63,67041.0,12.8334,12.8828,12.8334,12.8746,67041.0
2016-05-09 14:10:00,15.63,15.65,15.62,15.64,22914.0,12.8746,12.891,12.8663,12.8828,22914.0
2016-05-09 14:15:00,15.63,15.7,15.63,15.69,28320.0,12.8746,12.9322,12.8746,12.924,28320.0
2016-05-09 14:20:00,15.7,15.7,15.65,15.67,81257.0,12.9322,12.9322,12.891,12.9075,81257.0
2016-05-09 14:25:00,15.67,15.67,15.6,15.62,108809.0,12.9075,12.9075,12.8498,12.8663,108809.0
2016-05-09 14:30:00,15.62,15.68,15.6,15.66,105625.0,12.8663,12.9157,12.8498,12.8993,105625.0
2016-05-09 14:35:00,15.66,15.68,15.65,15.68,14478.0,12.8993,12.9157,12.891,12.9157,14478.0
2016-05-09 14:40:00,15.68,15.68,15.64,15.66,34620.0,12.9157,12.9157,12.8828,12.8993,34620.0
2016-05-09 14:45:00,15.66,15.67,15.65,15.67,29972.0,12.8993,12.9075,12.891,12.9075,29972.0
2016-05-09 14:50:00,15.66,15.73,15.66,15.73,50460.0,12.8993,12.9569,12.8993,12.9569,50460.0
2016-05-09 14:55:00,15.73,15.75,15.7,15.75,55432.0,12.9569,12.9734,12.9322,12.9734,55432.0
2016-05-09 15:00:00,15.75,15.75,15.66,15.67,66429.0,12.9734,12.9734,12.8993,12.9075,66429.0
2016-05-09 15:05:00,15.68,15.69,15.67,15.67,47476.0,12.9157,12.924,12.9075,12.9075,47476.0
2016-05-09 15:10:00,15.68,15.7,15.66,15.68,41036.0,12.9157,12.9322,12.8993,12.9157,41036.0
2016-05-09 15:15:00,15.69,15.72,15.68,15.71,57196.0,12.924,12.9487,12.9157,12.9404,57196.0
2016-05-09 15:20:00,15.71,15.72,15.69,15.72,35883.0,12.9404,12.9487,12.924,12.9487,35883.0
2016-05-09 15:25:00,15.71,15.72,15.69,15.7,40438.0,12.9404,12.9487,12.924,12.9322,40438.0
2016-05-09 15:30:00,15.7,15.73,15.69,15.73,69652.0,12.9322,12.9569,12.924,12.9569,69652.0
2016-05-09 15:35:00,15.73,15.74,15.71,15.74,61605.0,12.9569,12.9652,12.9404,12.9652,61605.0
2016-05-09 15:40:00,15.74,15.77,15.73,15.74,112020.0,12.9652,12.9899,12.9569,12.9652,112020.0
2016-05-09 15:45:00,15.74,15.75,15.69,15.69,114885.0,12.9652,12.9734,12.924,12.924,114885.0
2016-05-09 15:50:00,15.7,15.7,15.65,15.67,137214.0,12.9322,12.9322,12.891,12.9075,137214.0
2016-05-09 15:55:00,15.67,15.68,15.65,15.67,320507.0,12.9075,12.9157,12.891,12.9075,320507.0
2016-05-10 09:30:00,15.75,15.81,15.74,15.74,105847.0,12.9734,13.0228,12.9652,12.9652,105847.0
2016-05-10 09:35:00,15.73,15.76,15.66,15.68,24949.0,12.9569,12.9816,12.8993,12.9157,24949.0
2016-05-10 09:40:00,15.68,15.76,15.64,15.66,125476.0,12.9157,12.9816,12.8828,12.8993,125476.0
2016-05-10 09:45:00,15.65,15.79,15.64,15.78,48314.0,12.891,13.0063,12.8828,12.9981,48314.0
2016-05-10 09:50:00,15.77,15.83,15.7,15.72,46053.0,12.9899,13.0393,12.9322,12.9487,46053.0
2016-05-10 09:55:00,15.71,15.73,15.57,15.58,71050.0,12.9404,12.9569,12.8251,12.8334,71050.0
2016-05-10 10:00:00,15.57,15.61,15.56,15.57,73245.0,12.8251,12.8581,12.8169,12.8251,73245.0
2016-05-10 10:05:00,15.58,15.65,15.56,15.65,49083.0,12.8334,12.891,12.8169,12.891,49083.0
2016-05-10 10:10:00,15.64,15.72,15.64,15.71,177825.0,12.8828,12.9487,12.8828,12.9404,177825.0
2016-05-10 10:15:00,15.72,15.78,15.7,15.71,66304.0,12.9487,12.9981,12.9322,12.9404,66304.0
2016-05-10 10:20:00,15.71,15.73,15.63,15.65,44044.0,12.9404,12.9569,12.8746,12.891,44044.0
2016-05-10 10:25:00,15.65,15.73,15.62,15.73,45624.0,12.891,12.9569,12.8663,12.9569,45624.0
2016-05-10 10:30:00,15.72,15.74,15.71,15.72,27250.0,12.9487,12.9652,12.9404,12.9487,27250.0
2016-05-10 10:35:00,15.72,15.75,15.66,15.68,42726.0,12.9487,12.9734,12.8993,12.9157,42726.0
2016-05-10 10:40:00,15.67,15.7,15.65,15.68,28546.0,12.9075,12.9322,12.891,12.9157,28546.0
2016-05-10 10:45:00,15.68,15.73,15.68,15.71,30223.0,12.9157,12.9569,12.9157,12.9404,30223.0
2016-05-10 10:50:00,15.71,15.73,15.67,15.69,34827.0,12.9404,12.9569,12.9075,12.924,34827.0
2016-05-10 10:55:00,15.68,15.68,15.6,15.62,80810.0,12.9157,12.9157,12.8498,12.8663,80810.0
2016-05-10 11:00:00,15.61,15.67,15.6,15.66,21633.0,12.8581,12.9075,12.8498,12.8993,21633.0
2016-05-10 11:05:00,15.66,15.72,15.63,15.68,133422.0,12.8993,12.9487,12.8746,12.9157,133422.0
2016-05-10 11:10:00,15.68,15.69,15.61,15.62,35775.0,12.9157,12.924,12.8581,12.8663,35775.0
2016-05-10 11:15:00,15.62,15.67,15.62,15.65,34218.0,12.8663,12.9075,12.8663,12.891,34218.0
2016-05-10 11:20:00,15.65,15.66,15.61,15.66,24521.0,12.891,12.8993,12.8581,12.8993,24521.0
2016-05-10 11:25:00,15.66,15.68,15.61,15.68,25500.0,12.8993,12.9157,12.8581,12.9157,25500.0
2016-05-10 11:30:00,15.67,15.69,15.64,15.64,37500.0,12.9075,12.924,12.8828,12.8828,37500.0
2016-05-10 11:35:00,15.64,15.69,15.64,15.65,36175.0,12.8828,12.924,12.8828,12.891,36175.0
2016-05-10 11:40:00,15.65,15.67,15.61,15.65,20266.0,12.891,12.9075,12.8581,12.891,20266.0
2016-05-10 11:45:00,15.66,15.68,15.61,15.61,34204.0,12.8993,12.9157,12.8581,12.8581,34204.0
2016-05-10 11:50:00,15.6,15.65,15.59,15.62,22801.0,12.8498,12.891,12.8416,12.8663,22801.0
2016-05-10 11:55:00,15.63,15.68,15.62,15.67,34881.0,12.8746,12.9157,12.8663,12.9075,34881.0
2016-05-10 12:00:00,15.68,15.72,15.67,15.71,30811.0,12.9157,12.9487,12.9075,12.9404,30811.0
2016-05-10 12:05:00,15.72,15.75,15.72,15.74,36306.0,12.9487,12.9734,12.9487,12.9652,36306.0
2016-05-10 12:10:00,15.74,15.76,15.73,15.75,65274.0,12.9652,12.9816,12.9569,12.9734,65274.0
2016-05-10 12:15:00,15.75,15.77,15.73,15.75,59266.0,12.9734,12.9899,12.9569,12.9734,59266.0
2016-05-10 12:20:00,15.74,15.76,15.73,15.75,20793.0,12.9652,12.9816,12.9569,12.9734,20793.0
2016-05-10 12:25:00,15.75,15.78,15.74,15.78,22966.0,12.9734,12.9981,12.9652,12.9981,22966.0
2016-05-10 12:30:00,15.78,15.82,15.77,15.81,66277.0,12.9981,13.0311,12.9899,13.0228,66277.0
2016-05-10 12:35:00,15.81,15.82,15.78,15.81,71283.0,13.0228,13.0311,12.9981,13.0228,71283.0
2016-05-10 12:40:00,15.81,15.82,15.79,15.81,23895.0,13.0228,13.0311,13.0063,13.0228,23895.0
2016-05-10 12:45:00,15.82,15.83,15.79,15.82,34423.0,13.0311,13.0393,13.0063,13.0311,34423.0
2016-05-10 12:50:00,15.81,15.83,15.77,15.79,42133.0,13.0228,13.0393,12.9899,13.0063,42133.0
2016-05-10 12:55:00,15.8,15.8,15.77,15.79,31968.0,13.0146,13.0146,12.9899,13.0063,31968.0
2016-05-10 13:00:00,15.8,15.81,15.78,15.79,40695.0,13.0146,13.0228,12.9981,13.0063,40695.0
2016-05-10 13:05:00,15.79,15.81,15.77,15.79,43735.0,13.0063,13.0228,12.9899,13.0063,43735.0
2016-05-10 13:10:00,15.79,15.8,15.76,15.79,50157.0,13.0063,13.0146,12.9816,13.0063,50157.0
2016-05-10 13:15:00,15.78,15.8,15.77,15.79,22367.0,12.9981,13.0146,12.9899,13.0063,22367.0
2016-05-10 13:20:00,15.8,15.8,15.77,15.79,73135.0,13.0146,13.0146,12.9899,13.0063,73135.0
2016-05-10 13:25:00,15.79,15.8,15.76,15.79,42908.0,13.0063,13.0146,12.9816,13.0063,42908.0
2016-05-10 13:30:00,15.79,15.81,15.77,15.79,36369.0,13.0063,13.0228,12.9899,13.0063,36369.0
2016-05-10 13:35:00,15.8,15.86,15.76,15.86,63986.0,13.0146,13.064,12.9816,13.064,63986.0
2016-05-10 13:40:00,15.85,15.86,15.81,15.83,51401.0,13.0558,13.064,13.0228,13.0393,51401.0
2016-05-10 13:45:00,15.84,15.85,15.82,15.84,21464.0,13.0475,13.0558,13.0311,13.0475,21464.0
2016-05-10 13:50:00,15.84,15.87,15.83,15.85,89690.0,13.0475,13.0722,13.0393,13.0558,89690.0
2016-05-10 13:55:00,15.85,15.9,15.84,15.89,26428.0,13.0558,13.097,13.0475,13.0887,26428.0
2016-05-10 14:00:00,15.89,15.89,15.82,15.86,97242.0,13.0887,13.0887,13.0311,13.064,97242.0
2016-05-10 14:05:00,15.86,15.87,15.82,15.86,42980.0,13.064,13.0722,13.0311,13.064,42980.0
2016-05-10 14:10:00,15.86,15.9,15.86,15.9,18540.0,13.064,13.097,13.064,13.097,18540.0
2016-05-10 14:15:00,15.9,15.92,15.89,15.91,41163.0,13.097,13.1134,13.0887,13.1052,41163.0
2016-05-10 14:20:00,15.91,15.95,15.91,15.95,30823.0,13.1052,13.1381,13.1052,13.1381,30823.0
2016-05-10 14:25:00,15.95,15.95,15.9,15.91,38458.0,13.1381,13.1381,13.097,13.1052,38458.0
2016-05-10 14:30:00,15.91,15.94,15.9,15.92,40622.0,13.1052,13.1299,13.097,13.1134,40622.0
2016-05-10 14:35:00,15.92,15.93,15.9,15.92,14040.0,13.1134,13.1217,13.097,13.1134,14040.0
2016-05-10 14:40:00,15.92,15.94,15.91,15.93,43859.0,13.1134,13.1299,13.1052,13.1217,43859.0
2016-05-10 14:45:00,15.92,15.94,15.92,15.94,45852.0,13.1134,13.1299,13.1134,13.1299,45852.0
2016-05-10 14:50:00,15.94,15.94,15.89,15.89,48978.0,13.1299,13.1299,13.0887,13.0887,48978.0
2016-05-10 14:55:00,15.9,15.91,15.86,15.91,59297.0,13.097,13.1052,13.064,13.1052,59297.0
2016-05-10 15:00:00,15.91,15.91,15.89,15.91,35363.0,13.1052,13.1052,13.0887,13.1052,35363.0
2016-05-10 15:05:00,15.9,15.91,15.89,15.91,43345.0,13.097,13.1052,13.0887,13.1052,43345.0
2016-05-10 15:10:00,15.9,15.93,15.9,15.92,72692.0,13.097,13.1217,13.097,13.1134,72692.0
2016-05-10 15:15:00,15.92,15.95,15.92,15.93,45676.0,13.1134,13.1381,13.1134,13.1217,45676.0
2016-05-10 15:20:00,15.94,15.96,15.91,15.96,119968.0,13.1299,13.1464,13.1052,13.1464,119968.0
2016-05-10 15:25:00,15.96,15.97,15.93,15.94,56642.0,13.1464,13.1546,13.1217,13.1299,56642.0
2016-05-10 15:30:00,15.93,15.95,15.92,15.93,63347.0,13.1217,13.1381,13.1134,13.1217,63347.0
2016-05-10 15:35:00,15.92,15.94,15.92,15.93,54592.0,13.1134,13.1299,13.1134,13.1217,54592.0
2016-05-10 15:40:00,15.93,15.94,15.92,15.94,41159.0,13.1217,13.1299,13.1134,13.1299,41159.0
2016-05-10 15:45:00,15.94,15.95,15.93,15.94,86620.0,13.1299,13.1381,13.1217,13.1299,86620.0
2016-05-10 15:50:00,15.95,15.95,15.94,15.94,66396.0,13.1381,13.1381,13.1299,13.1299,66396.0
2016-05-10 15:55:00,15.95,15.96,15.94,15.96,206842.0,13.1381,13.1464,13.1299,13.1464,206842.0
2016-05-11 09:30:00,15.95,16.02,15.93,15.99,678924.0,13.1381,13.1958,13.1217,13.1711,678924.0
2016-05-11 09:35:00,16.01,16.08,16.0,16.07,38506.0,13.1876,13.2452,13.1793,13.237,38506.0
2016-05-11 09:40:00,16.06,16.07,16.0,16.02,110611.0,13.2287,13.237,13.1793,13.1958,110611.0
2016-05-11 09:45:00,16.01,16.03,15.96,15.96,80859.0,13.1876,13.204,13.1464,13.1464,80859.0
2016-05-11 09:50:00,15.96,16.0,15.86,15.87,115241.0,13.1464,13.1793,13.064,13.0722,115241.0
2016-05-11 09:55:00,15.86,15.87,15.77,15.81,122355.0,13.064,13.0722,12.9899,13.0228,122355.0
2016-05-11 10:00:00,15.82,15.85,15.6,15.6,94786.0,13.0311,13.0558,12.8498,12.8498,94786.0
2016-05-11 10:05:00,15.61,15.69,15.6,15.68,31633.0,12.8581,12.924,12.8498,12.9157,31633.0
2016-05-11 10:10:00,15.69,15.7,15.63,15.64,34556.0,12.924,12.9322,12.8746,12.8828,34556.0
2016-05-11 10:15:00,15.64,15.75,15.62,15.72,33893.0,12.8828,12.9734,12.8663,12.9487,33893.0
2016-05-11 10:20:00,15.71,15.81,15.7,15.81,20553.0,12.9404,13.0228,12.9322,13.0228,20553.0
2016-05-11 10:25:00,15.81,15.82,15.76,15.78,28207.0,13.0228,13.0311,12.9816,12.9981,28207.0
2016-05-11 10:30:00,15.78,15.93,15.78,15.89,82423.0,12.9981,13.1217,12.9981,13.0887,82423.0
2016-05-11 10:35:00,15.89,15.98,15.88,15.94,67100.0,13.0887,13.1628,13.0805,13.1299,67100.0
2016-05-11 10:40:00,15.94,15.94,15.86,15.87,50092.0,13.1299,13.1299,13.064,13.0722,50092.0
2016-05-11 10:45:00,15.87,15.89,15.84,15.89,37974.0,13.0722,13.0887,13.0475,13.0887,37974.0
2016-05-11 10:50:00,15.89,15.96,15.83,15.96,101347.0,13.0887,13.1464,13.0393,13.1464,101347.0
2016-05-11 10:55:00,15.96,16.01,15.95,15.96,55267.0,13.1464,13.1876,13.1381,13.1464,55267.0
2016-05-11 11:00:00,15.95,15.97,15.92,15.95,47045.0,13.1381,13.1546,13.1134,13.1381,47045.0
2016-05-11 11:05:00,15.94,16.01,15.93,16.0,73020.0,13.1299,13.1876,13.1217,13.1793,73020.0
2016-05-11 11:10:00,16.02,16.05,16.01,16.04,52835.0,13.1958,13.2205,13.1876,13.2123,52835.0
2016-05-11 11:15:00,16.04,16.06,15.98,16.0,95892.0,13.2123,13.2287,13.1628,13.1793,95892.0
2016-05-11 11:20:00,16.0,16.05,15.99,16.02,61330.0,13.1793,13.2205,13.1711,13.1958,61330.0
2016-05-11 11:25:00,16.03,16.04,16.0,16.01,73631.0,13.204,13.2123,13.1793,13.1876,73631.0
2016-05-11 11:30:00,16.02,16.06,15.99,16.02,108539.0,13.1958,13.2287,13.1711,13.1958,108539.0
2016-05-11 11:35:00,16.02,16.1,16.01,16.09,185137.0,13.1958,13.2617,13.1876,13.2535,185137.0
2016-05-11 11:40:00,16.08,16.15,16.07,16.12,37825.0,13.2452,13.3029,13.237,13.2782,37825.0
2016-05-11 11:45:00,16.11,16.13,16.07,16.07,52038.0,13.2699,13.2864,13.237,13.237,52038.0
2016-05-11 11:50:00,16.06,16.11,16.05,16.11,28371.0,13.2287,13.2699,13.2205,13.2699,28371.0
2016-05-11 11:55:00,16.12,16.12,16.05,16.08,57150.0,13.2782,13.2782,13.2205,13.2452,57150.0
2016-05-11 12:00:00,16.07,16.07,16.01,16.05,28465.0,13.237,13.237,13.1876,13.2205,28465.0
2016-05-11 12:05:00,16.05,16.06,16.03,16.04,24787.0,13.2205,13.2287,13.204,13.2123,24787.0
2016-05-11 12:10:00,16.03,16.06,16.03,16.03,38530.0,13.204,13.2287,13.204,13.204,38530.0
2016-05-11 12:15:00,16.03,16.03,16.0,16.0,33910.0,13.204,13.204,13.1793,13.1793,33910.0
2016-05-11 12:20:00,16.0,16.04,16.0,16.03,32827.0,13.1793,13.2123,13.1793,13.204,32827.0
2016-05-11 12:25:00,16.02,16.06,16.01,16.05,18742.0,13.1958,13.2287,13.1876,13.2205,18742.0
2016-05-11 12:30:00,16.05,16.06,16.03,16.05,10629.0,13.2205,13.2287,13.204,13.2205,10629.0
2016-05-11 12:35:00,16.05,16.08,16.05,16.07,26192.0,13.2205,13.2452,13.2205,13.237,26192.0
2016-05-11 12:40:00,16.07,16.07,16.01,16.02,71138.0,13.237,13.237,13.1876,13.1958,71138.0
2016-05-11 12:45:00,16.02,16.05,16.0,16.05,30513.0,13.1958,13.2205,13.1793,13.2205,30513.0
2016-05-11 12:50:00,16.05,16.05,15.96,15.97,44360.0,13.2205,13.2205,13.1464,13.1546,44360.0
2016-05-11 12:55:00,15.97,15.98,15.92,15.96,107263.0,13.1546,13.1628,13.1134,13.1464,107263.0
2016-05-11 13:00:00,15.95,15.98,15.92,15.94,51921.0,13.1381,13.1628,13.1134,13.1299,51921.0
2016-05-11 13:05:00,15.94,15.96,15.94,15.96,18164.0,13.1299,13.1464,13.1299,13.1464,18164.0
2016-05-11 13:10:00,15.96,15.97,15.92,15.94,49234.0,13.1464,13.1546,13.1134,13.1299,49234.0
2016-05-11 13:15:00,15.94,15.94,15.91,15.94,25766.0,13.1299,13.1299,13.1052,13.1299,25766.0
2016-05-11 13:20:00,15.94,15.97,15.92,15.95,82581.0,13.1299,13.1546,13.1134,13.1381,82581.0
2016-05-11 13:25:00,15.95,15.96,15.92,15.95,35653.0,13.1381,13.1464,13.1134,13.1381,35653.0
2016-05-11 13:30:00,15.95,15.96,15.95,15.96,18112.0,13.1381,13.1464,13.1381,13.1464,18112.0
2016-05-11 13:35:00,15.96,16.0,15.95,15.96,49698.0,13.1464,13.1793,13.1381,13.1464,49698.0
2016-05-11 13:40:00,15.95,15.98,15.95,15.96,22808.0,13.1381,13.1628,13.1381,13.1464,22808.0
2016-05-11 13:45:00,15.97,15.98,15.93,15.95,79125.0,13.1546,13.1628,13.1217,13.1381,79125.0
2016-05-11 13:50:00,15.94,15.95,15.92,15.94,53989.0,13.1299,13.1381,13.1134,13.1299,53989.0
2016-05-11 13:55:00,15.95,15.98,15.93,15.94,39132.0,13.1381,13.1628,13.1217,13.1299,39132.0
2016-05-11 14:00:00,15.94,15.95,15.92,15.94,39062.0,13.1299,13.1381,13.1134,13.1299,39062.0
2016-05-11 14:05:00,15.95,15.96,15.89,15.9,30272.0,13.1381,13.1464,13.0887,13.097,30272.0
2016-05-11 14:10:00,15.89,15.93,15.89,15.89,23140.0,13.0887,13.1217,13.0887,13.0887,23140.0
2016-05-11 14:15:00,15.9,15.93,15.89,15.91,15371.0,13.097,13.1217,13.0887,13.1052,15371.0
2016-05-11 14:20:00,15.91,15.93,15.86,15.86,37689.0,13.1052,13.1217,13.064,13.064,37689.0
2016-05-11 14:25:00,15.87,15.9,15.87,15.88,34895.0,13.0722,13.097,13.0722,13.0805,34895.0
2016-05-11 14:30:00,15.89,15.94,15.88,15.92,17764.0,13.0887,13.1299,13.0805,13.1134,17764.0
2016-05-11 14:35:00,15.92,15.93,15.88,15.9,45369.0,13.1134,13.1217,13.0805,13.097,45369.0
2016-05-11 14:40:00,15.9,15.92,15.88,15.92,14502.0,13.097,13.1134,13.0805,13.1134,14502.0
2016-05-11 14:45:00,15.92,15.93,15.88,15.91,32685.0,13.1134,13.1217,13.0805,13.1052,32685.0
2016-05-11 14:50:00,15.9,15.92,15.88,15.91,27329.0,13.097,13.1134,13.0805,13.1052,27329.0
2016-05-11 14:55:00,15.91,15.91,15.87,15.89,22567.0,13.1052,13.1052,13.0722,13.0887,22567.0
2016-05-11 15:00:00,15.89,15.9,15.86,15.86,34621.0,13.0887,13.097,13.064,13.064,34621.0
2016-05-11 15:05:00,15.87,15.89,15.86,15.87,34281.0,13.0722,13.0887,13.064,13.0722,34281.0
2016-05-11 15:10:00,15.86,15.88,15.83,15.85,27969.0,13.064,13.0805,13.0393,13.0558,27969.0
2016-05-11 15:15:00,15.85,15.86,15.82,15.84,34479.0,13.0558,13.064,13.0311,13.0475,34479.0
2016-05-11 15:20:00,15.84,15.85,15.82,15.83,52726.0,13.0475,13.0558,13.0311,13.0393,52726.0
2016-05-11 15:25:00,15.83,15.85,15.8,15.82,69654.0,13.0393,13.0558,13.0146,13.0311,69654.0
2016-05-11 15:30:00,15.82,15.84,15.82,15.83,56263.0,13.0311,13.0475,13.0311,13.0393,56263.0
2016-05-11 15:35:00,15.83,15.83,15.77,15.78,117525.0,13.0393,13.0393,12.9899,12.9981,117525.0
2016-05-11 15:40:00,15.79,15.79,15.75,15.77,88919.0,13.0063,13.0063,12.9734,12.9899,88919.0
2016-05-11 15:45:00,15.77,15.81,15.77,15.79,79020.0,12.9899,13.0228,12.9899,13.0063,79020.0
2016-05-11 15:50:00,15.79,15.81,15.77,15.79,103835.0,13.0063,13.0228,12.9899,13.0063,103835.0
2016-05-11 15:55:00,15.79,15.8,15.77,15.77,186088.0,13.0063,13.0146,12.9899,12.9899,186088.0
2016-05-12 09:30:00,15.89,16.0,15.83,15.98,51904.0,13.0887,13.1793,13.0393,13.1628,51904.0
2016-05-12 09:35:00,16.02,16.03,15.88,15.91,20041.0,13.1958,13.204,13.0805,13.1052,20041.0
2016-05-12 09:40:00,15.89,15.96,15.86,15.9,27943.0,13.0887,13.1464,13.064,13.097,27943.0
2016-05-12 09:45:00,15.9,15.94,15.84,15.91,27812.0,13.097,13.1299,13.0475,13.1052,27812.0
2016-05-12 09:50:00,15.9,16.0,15.89,15.9,65275.0,13.097,13.1793,13.0887,13.097,65275.0
2016-05-12 09:55:00,15.9,15.91,15.8,15.83,26107.0,13.097,13.1052,13.0146,13.0393,26107.0
2016-05-12 10:00:00,15.82,15.9,15.82,15.86,22466.0,13.0311,13.097,13.0311,13.064,22466.0
2016-05-12 10:05:00,15.85,15.86,15.81,15.82,17232.0,13.0558,13.064,13.0228,13.0311,17232.0
2016-05-12 10:10:00,15.82,15.93,15.82,15.92,27789.0,13.0311,13.1217,13.0311,13.1134,27789.0
2016-05-12 10:15:00,15.92,15.92,15.82,15.82,38903.0,13.1134,13.1134,13.0311,13.0311,38903.0
2016-05-12 10:20:00,15.81,15.85,15.77,15.83,24718.0,13.0228,13.0558,12.9899,13.0393,24718.0
2016-05-12 10:25:00,15.82,15.9,15.81,15.86,22837.0,13.0311,13.097,13.0228,13.064,22837.0
2016-05-12 10:30:00,15.86,15.86,15.78,15.82,35834.0,13.064,13.064,12.9981,13.0311,35834.0
2016-05-12 10:35:00,15.81,15.85,15.77,15.84,43698.0,13.0228,13.0558,12.9899,13.0475,43698.0
2016-05-12 10:40:00,15.84,15.84,15.74,15.76,46247.0,13.0475,13.0475,12.9652,12.9816,46247.0
2016-05-12 10:45:00,15.77,15.82,15.76,15.76,35819.0,12.9899,13.0311,12.9816,12.9816,35819.0
2016-05-12 10:50:00,15.76,15.81,15.75,15.81,32211.0,12.9816,13.0228,12.9734,13.0228,32211.0
2016-05-12 10:55:00,15.8,15.81,15.77,15.81,46468.0,13.0146,13.0228,12.9899,13.0228,46468.0
2016-05-12 11:00:00,15.8,15.81,15.68,15.69,61277.0,13.0146,13.0228,12.9157,12.924,61277.0
2016-05-12 11:05:00,15.69,15.7,15.61,15.61,65139.0,12.924,12.9322,12.8581,12.8581,65139.0
2016-05-12 11:10:00,15.61,15.62,15.58,15.59,67418.0,12.8581,12.8663,12.8334,12.8416,67418.0
2016-05-12 11:15:00,15.59,15.65,15.58,15.64,33901.0,12.8416,12.891,12.8334,12.8828,33901.0
2016-05-12 11:20:00,15.63,15.71,15.62,15.7,24550.0,12.8746,12.9404,12.8663,12.9322,24550.0
2016-05-12 11:25:00,15.7,15.7,15.66,15.7,52297.0,12.9322,12.9322,12.8993,12.9322,52297.0
2016-05-12 11:30:00,15.7,15.73,15.7,15.72,42795.0,12.9322,12.9569,12.9322,12.9487,42795.0
2016-05-12 11:35:00,15.72,15.73,15.68,15.69,26801.0,12.9487,12.9569,12.9157,12.924,26801.0
2016-05-12 11:40:00,15.7,15.75,15.68,15.68,30304.0,12.9322,12.9734,12.9157,12.9157,30304.0
2016-05-12 11:45:00,15.69,15.72,15.68,15.68,22075.0,12.924,12.9487,12.9157,12.9157,22075.0
2016-05-12 11:50:00,15.69,15.7,15.65,15.65,26498.0,12.924,12.9322,12.891,12.891,26498.0
2016-05-12 11:55:00,15.66,15.67,15.62,15.64,21749.0,12.8993,12.9075,12.8663,12.8828,21749.0
2016-05-12 12:00:00,15.63,15.65,15.62,15.65,22852.0,12.8746,12.891,12.8663,12.891,22852.0
2016-05-12 12:05:00,15.66,15.72,15.66,15.72,31956.0,12.8993,12.9487,12.8993,12.9487,31956.0
2016-05-12 12:10:00,15.71,15.72,15.68,15.69,24816.0,12.9404,12.9487,12.9157,12.924,24816.0
2016-05-12 12:15:00,15.68,15.7,15.66,15.69,20008.0,12.9157,12.9322,12.8993,12.924,20008.0
2016-05-12 12:20:00,15.69,15.7,15.66,15.67,44320.0,12.924,12.9322,12.8993,12.9075,44320.0
2016-05-12 12:25:00,15.67,15.67,15.64,15.66,50685.0,12.9075,12.9075,12.8828,12.8993,50685.0
2016-05-12 12:30:00,15.66,15.68,15.65,15.66,47985.0,12.8993,12.9157,12.891,12.8993,47985.0
2016-05-12 12:35:00,15.66,15.68,15.64,15.67,45833.0,12.8993,12.9157,12.8828,12.9075,45833.0
2016-05-12 12:40:00,15.67,15.68,15.64,15.66,44391.0,12.9075,12.9157,12.8828,12.8993,44391.0
2016-05-12 12:45:00,15.67,15.7,15.66,15.69,44317.0,12.9075,12.9322,12.8993,12.924,44317.0
2016-05-12 12:50:00,15.69,15.69,15.67,15.69,19831.0,12.924,12.924,12.9075,12.924,19831.0
2016-05-12 12:55:00,15.69,15.71,15.67,15.68,68953.0,12.924,12.9404,12.9075,12.9157,68953.0
2016-05-12 13:00:00,15.69,15.7,15.67,15.7,30938.0,12.924,12.9322,12.9075,12.9322,30938.0
2016-05-12 13:05:00,15.7,15.72,15.69,15.72,68068.0,12.9322,12.9487,12.924,12.9487,68068.0
2016-05-12 13:10:00,15.72,15.72,15.69,15.7,35891.0,12.9487,12.9487,12.924,12.9322,35891.0
2016-05-12 13:15:00,15.7,15.74,15.69,15.74,24701.0,12.9322,12.9652,12.924,12.9652,24701.0
2016-05-12 13:20:00,15.74,15.78,15.73,15.75,32422.0,12.9652,12.9981,12.9569,12.9734,32422.0
2016-05-12 13:25:00,15.74,15.77,15.72,15.75,29551.0,12.9652,12.9899,12.9487,12.9734,29551.0
2016-05-12 13:30:00,15.76,15.76,15.7,15.7,51064.0,12.9816,12.9816,12.9322,12.9322,51064.0
2016-05-12 13:35:00,15.7,15.71,15.64,15.64,37010.0,12.9322,12.9404,12.8828,12.8828,37010.0
2016-05-12 13:40:00,15.65,15.67,15.61,15.63,47348.0,12.891,12.9075,12.8581,12.8746,47348.0
2016-05-12 13:45:00,15.61,15.63,15.59,15.59,48703.0,12.8581,12.8746,12.8416,12.8416,48703.0
2016-05-12 13:50:00,15.59,15.61,15.55,15.55,56807.0,12.8416,12.8581,12.8087,12.8087,56807.0
2016-05-12 13:55:00,15.56,15.56,15.52,15.56,72968.0,12.8169,12.8169,12.7839,12.8169,72968.0
2016-05-12 14:00:00,15.56,15.58,15.55,15.58,29115.0,12.8169,12.8334,12.8087,12.8334,29115.0
2016-05-12 14:05:00,15.58,15.62,15.57,15.59,26801.0,12.8334,12.8663,12.8251,12.8416,26801.0
2016-05-12 14:10:00,15.59,15.65,15.58,15.64,43824.0,12.8416,12.891,12.8334,12.8828,43824.0
2016-05-12 14:15:00,15.64,15.67,15.63,15.66,15840.0,12.8828,12.9075,12.8746,12.8993,15840.0
2016-05-12 14:20:00,15.67,15.68,15.6,15.61,35672.0,12.9075,12.9157,12.8498,12.8581,35672.0
2016-05-12 14:25:00,15.61,15.63,15.6,15.6,30968.0,12.8581,12.8746,12.8498,12.8498,30968.0
2016-05-12 14:30:00,15.6,15.6,15.57,15.57,29556.0,12.8498,12.8498,12.8251,12.8251,29556.0
2016-05-12 14:35:00,15.58,15.6,15.57,15.6,32124.0,12.8334,12.8498,12.8251,12.8498,32124.0
2016-05-12 14:40:00,15.59,15.63,15.54,15.6,201686.0,12.8416,12.8746,12.8004,12.8498,201686.0
2016-05-12 14:45:00,15.6,15.61,15.56,15.61,220254.0,12.8498,12.8581,12.8169,12.8581,220254.0
2016-05-12 14:50:00,15.62,15.67,15.6,15.66,32660.0,12.8663,12.9075,12.8498,12.8993,32660.0
2016-05-12 14:55:00,15.66,15.71,15.65,15.7,37222.0,12.8993,12.9404,12.891,12.9322,37222.0
2016-05-12 15:00:00,15.7,15.71,15.68,15.69,17011.0,12.9322,12.9404,12.9157,12.924,17011.0
2016-05-12 15:05:00,15.69,15.69,15.64,15.64,57506.0,12.924,12.924,12.8828,12.8828,57506.0
2016-05-12 15:10:00,15.65,15.66,15.64,15.64,53512.0,12.891,12.8993,12.8828,12.8828,53512.0
2016-05-12 15:15:00,15.65,15.65,15.61,15.63,82801.0,12.891,12.891,12.8581,12.8746,82801.0
2016-05-12 15:20:00,15.63,15.65,15.62,15.64,62148.0,12.8746,12.891,12.8663,12.8828,62148.0
2016-05-12 15:25:00,15.64,15.67,15.63,15.65,125394.0,12.8828,12.9075,12.8746,12.891,125394.0
2016-05-12 15:30:00,15.65,15.67,15.65,15.65,51267.0,12.891,12.9075,12.891,12.891,51267.0
2016-05-12 15:35:00,15.65,15.65,15.63,15.65,46655.0,12.891,12.891,12.8746,12.891,46655.0
2016-05-12 15:40:00,15.65,15.65,15.62,15.62,110240.0,12.891,12.891,12.8663,12.8663,110240.0
2016-05-12 15:45:00,15.63,15.64,15.62,15.64,102082.0,12.8746,12.8828,12.8663,12.8828,102082.0
2016-05-12 15:50:00,15.64,15.64,15.62,15.63,74853.0,12.8828,12.8828,12.8663,12.8746,74853.0
2016-05-12 15:55:00,15.63,15.64,15.61,15.62,513197.0,12.8746,12.8828,12.8581,12.8663,513197.0
2016-05-13 09:30:00,15.58,15.63,15.48,15.54,65553.0,12.8334,12.8746,12.751,12.8004,65553.0
2016-05-13 09:35:00,15.51,15.64,15.51,15.62,27872.0,12.7757,12.8828,12.7757,12.8663,27872.0
2016-05-13 09:40:00,15.62,15.74,15.6,15.67,37597.0,12.8663,12.9652,12.8498,12.9075,37597.0
2016-05-13 09:45:00,15.68,15.79,15.68,15.78,21405.0,12.9157,13.0063,12.9157,12.9981,21405.0
2016-05-13 09:50:00,15.78,15.8,15.68,15.7,41884.0,12.9981,13.0146,12.9157,12.9322,41884.0
2016-05-13 09:55:00,15.68,15.71,15.58,15.61,34575.0,12.9157,12.9404,12.8334,12.8581,34575.0
2016-05-13 10:00:00,15.62,15.64,15.57,15.62,34373.0,12.8663,12.8828,12.8251,12.8663,34373.0
2016-05-13 10:05:00,15.63,15.63,15.52,15.52,28396.0,12.8746,12.8746,12.7839,12.7839,28396.0
2016-05-13 10:10:00,15.51,15.62,15.5,15.6,24202.0,12.7757,12.8663,12.7675,12.8498,24202.0
2016-05-13 10:15:00,15.6,15.63,15.54,15.54,50895.0,12.8498,12.8746,12.8004,12.8004,50895.0
2016-05-13 10:20:00,15.54,15.55,15.49,15.51,20772.0,12.8004,12.8087,12.7592,12.7757,20772.0
2016-05-13 10:25:00,15.51,15.53,15.46,15.47,36081.0,12.7757,12.7922,12.7345,12.7428,36081.0
2016-05-13 10:30:00,15.47,15.51,15.43,15.48,31420.0,12.7428,12.7757,12.7098,12.751,31420.0
2016-05-13 10:35:00,15.49,15.54,15.48,15.5,29328.0,12.7592,12.8004,12.751,12.7675,29328.0
2016-05-13 10:40:00,15.51,15.54,15.47,15.48,18736.0,12.7757,12.8004,12.7428,12.751,18736.0
2016-05-13 10:45:00,15.47,15.52,15.47,15.48,18245.0,12.7428,12.7839,12.7428,12.751,18245.0
2016-05-13 10:50:00,15.49,15.55,15.48,15.52,25239.0,12.7592,12.8087,12.751,12.7839,25239.0
2016-05-13 10:55:00,15.53,15.6,15.52,15.58,30919.0,12.7922,12.8498,12.7839,12.8334,30919.0
2016-05-13 11:00:00,15.58,15.63,15.57,15.61,35690.0,12.8334,12.8746,12.8251,12.8581,35690.0
2016-05-13 11:05:00,15.62,15.69,15.6,15.68,62106.0,12.8663,12.924,12.8498,12.9157,62106.0
2016-05-13 11:10:00,15.67,15.68,15.62,15.63,38242.0,12.9075,12.9157,12.8663,12.8746,38242.0
2016-05-13 11:15:00,15.63,15.64,15.58,15.59,522932.0,12.8746,12.8828,12.8334,12.8416,522932.0
2016-05-13 11:20:00,15.59,15.69,15.58,15.62,59056.0,12.8416,12.924,12.8334,12.8663,59056.0
2016-05-13 11:25:00,15.63,15.67,15.62,15.64,61174.0,12.8746,12.9075,12.8663,12.8828,61174.0
2016-05-13 11:30:00,15.64,15.65,15.59,15.6,35735.0,12.8828,12.891,12.8416,12.8498,35735.0
2016-05-13 11:35:00,15.6,15.6,15.56,15.59,20112.0,12.8498,12.8498,12.8169,12.8416,20112.0
2016-05-13 11:40:00,15.58,15.58,15.5,15.52,29182.0,12.8334,12.8334,12.7675,12.7839,29182.0
2016-05-13 11:45:00,15.52,15.57,15.52,15.56,12707.0,12.7839,12.8251,12.7839,12.8169,12707.0
2016-05-13 11:50:00,15.56,15.63,15.55,15.63,184772.0,12.8169,12.8746,12.8087,12.8746,184772.0
2016-05-13 11:55:00,15.63,15.64,15.57,15.57,52625.0,12.8746,12.8828,12.8251,12.8251,52625.0
2016-05-13 12:00:00,15.58,15.61,15.57,15.59,14879.0,12.8334,12.8581,12.8251,12.8416,14879.0
2016-05-13 12:05:00,15.6,15.65,15.59,15.63,25434.0,12.8498,12.891,12.8416,12.8746,25434.0
2016-05-13 12:10:00,15.63,15.64,15.58,15.58,25474.0,12.8746,12.8828,12.8334,12.8334,25474.0
2016-05-13 12:15:00,15.58,15.63,15.58,15.61,23524.0,12.8334,12.8746,12.8334,12.8581,23524.0
2016-05-13 12:20:00,15.61,15.63,15.58,15.58,24666.0,12.8581,12.8746,12.8334,12.8334,24666.0
2016-05-13 12:25:00,15.58,15.61,15.58,15.61,17424.0,12.8334,12.8581,12.8334,12.8581,17424.0
2016-05-13 12:30:00,15.61,15.61,15.59,15.6,17796.0,12.8581,12.8581,12.8416,12.8498,17796.0
2016-05-13 12:35:00,15.6,15.61,15.56,15.57,18498.0,12.8498,12.8581,12.8169,12.8251,18498.0
2016-05-13 12:40:00,15.57,15.57,15.53,15.55,10878.0,12.8251,12.8251,12.7922,12.8087,10878.0
2016-05-13 12:45:00,15.54,15.56,15.52,15.56,11039.0,12.8004,12.8169,12.7839,12.8169,11039.0
2016-05-13 12:50:00,15.55,15.56,15.52,15.54,23678.0,12.8087,12.8169,12.7839,12.8004,23678.0
2016-05-13 12:55:00,15.54,15.54,15.5,15.51,18969.0,12.8004,12.8004,12.7675,12.7757,18969.0
2016-05-13 13:00:00,15.51,15.55,15.5,15.54,26766.0,12.7757,12.8087,12.7675,12.8004,26766.0
2016-05-13 13:05:00,15.55,15.56,15.54,15.56,6849.0,12.8087,12.8169,12.8004,12.8169,6849.0
2016-05-13 13:10:00,15.56,15.57,15.55,15.56,11933.0,12.8169,12.8251,12.8087,12.8169,11933.0
2016-05-13 13:15:00,15.56,15.57,15.55,15.56,28369.0,12.8169,12.8251,12.8087,12.8169,28369.0
2016-05-13 13:20:00,15.55,15.55,15.51,15.51,11373.0,12.8087,12.8087,12.7757,12.7757,11373.0
2016-05-13 13:25:00,15.5,15.53,15.5,15.51,29783.0,12.7675,12.7922,12.7675,12.7757,29783.0
2016-05-13 13:30:00,15.49,15.52,15.49,15.51,11885.0,12.7592,12.7839,12.7592,12.7757,11885.0
2016-05-13 13:35:00,15.51,15.52,15.49,15.49,13265.0,12.7757,12.7839,12.7592,12.7592,13265.0
2016-05-13 13:40:00,15.48,15.49,15.47,15.48,13469.0,12.751,12.7592,12.7428,12.751,13469.0
2016-05-13 13:45:00,15.47,15.49,15.45,15.45,30463.0,12.7428,12.7592,12.7263,12.7263,30463.0
2016-05-13 13:50:00,15.45,15.45,15.42,15.44,22449.0,12.7263,12.7263,12.7016,12.718,22449.0
2016-05-13 13:55:00,15.45,15.48,15.44,15.46,14576.0,12.7263,12.751,12.718,12.7345,14576.0
2016-05-13 14:00:00,15.46,15.51,15.45,15.51,18910.0,12.7345,12.7757,12.7263,12.7757,18910.0
2016-05-13 14:05:00,15.51,15.53,15.5,15.51,37585.0,12.7757,12.7922,12.7675,12.7757,37585.0
2016-05-13 14:10:00,15.51,15.52,15.48,15.51,26831.0,12.7757,12.7839,12.751,12.7757,26831.0
2016-05-13 14:15:00,15.51,15.52,15.47,15.48,24152.0,12.7757,12.7839,12.7428,12.751,24152.0
2016-05-13 14:20:00,15.48,15.49,15.45,15.47,23697.0,12.751,12.7592,12.7263,12.7428,23697.0
2016-05-13 14:25:00,15.47,15.51,15.46,15.5,16669.0,12.7428,12.7757,12.7345,12.7675,16669.0
2016-05-13 14:30:00,15.48,15.49,15.46,15.48,12974.0,12.751,12.7592,12.7345,12.751,12974.0
2016-05-13 14:35:00,15.48,15.5,15.45,15.46,25897.0,12.751,12.7675,12.7263,12.7345,25897.0
2016-05-13 14:40:00,15.46,15.46,15.4,15.43,41434.0,12.7345,12.7345,12.6851,12.7098,41434.0
2016-05-13 14:45:00,15.43,15.47,15.38,15.42,122647.0,12.7098,12.7428,12.6686,12.7016,122647.0
2016-05-13 14:50:00,15.42,15.49,15.41,15.49,76176.0,12.7016,12.7592,12.6933,12.7592,76176.0
2016-05-13 14:55:00,15.49,15.5,15.45,15.46,35759.0,12.7592,12.7675,12.7263,12.7345,35759.0
2016-05-13 15:00:00,15.45,15.48,15.45,15.48,22975.0,12.7263,12.751,12.7263,12.751,22975.0
2016-05-13 15:05:00,15.48,15.48,15.45,15.47,16703.0,12.751,12.751,12.7263,12.7428,16703.0
2016-05-13 15:10:00,15.47,15.48,15.45,15.46,28949.0,12.7428,12.751,12.7263,12.7345,28949.0
2016-05-13 15:15:00,15.47,15.49,15.45,15.47,37192.0,12.7428,12.7592,12.7263,12.7428,37192.0
2016-05-13 15:20:00,15.46,15.47,15.44,15.45,15492.0,12.7345,12.7428,12.718,12.7263,15492.0
2016-05-13 15:25:00,15.45,15.46,15.43,15.44,28884.0,12.7263,12.7345,12.7098,12.718,28884.0
2016-05-13 15:30:00,15.44,15.46,15.43,15.44,77220.0,12.718,12.7345,12.7098,12.718,77220.0
2016-05-13 15:35:00,15.44,15.47,15.43,15.46,51340.0,12.718,12.7428,12.7098,12.7345,51340.0
2016-05-13 15:40:00,15.46,15.47,15.44,15.47,58728.0,12.7345,12.7428,12.718,12.7428,58728.0
2016-05-13 15:45:00,15.47,15.48,15.46,15.46,54374.0,12.7428,12.751,12.7345,12.7345,54374.0
2016-05-13 15:50:00,15.46,15.48,15.45,15.46,185390.0,12.7345,12.751,12.7263,12.7345,185390.0
2016-05-13 15:55:00,15.46,15.47,15.43,15.45,453782.0,12.7345,12.7428,12.7098,12.7263,453782.0
2016-05-16 09:30:00,15.5,15.88,15.44,15.74,135311.0,12.7675,13.0805,12.718,12.9652,135311.0
2016-05-16 09:35:00,15.75,15.96,15.72,15.73,79374.0,12.9734,13.1464,12.9487,12.9569,79374.0
2016-05-16 09:40:00,15.72,15.81,15.72,15.73,42902.0,12.9487,13.0228,12.9487,12.9569,42902.0
2016-05-16 09:45:00,15.74,15.78,15.68,15.71,55498.0,12.9652,12.9981,12.9157,12.9404,55498.0
2016-05-16 09:50:00,15.72,15.73,15.64,15.65,110726.0,12.9487,12.9569,12.8828,12.891,110726.0
2016-05-16 09:55:00,15.65,15.68,15.64,15.66,20972.0,12.891,12.9157,12.8828,12.8993,20972.0
2016-05-16 10:00:00,15.66,15.7,15.64,15.65,42166.0,12.8993,12.9322,12.8828,12.891,42166.0
2016-05-16 10:05:00,15.66,15.72,15.65,15.69,81500.0,12.8993,12.9487,12.891,12.924,81500.0
2016-05-16 10:10:00,15.7,15.74,15.65,15.69,81452.0,12.9322,12.9652,12.891,12.924,81452.0
2016-05-16 10:15:00,15.69,15.69,15.64,15.68,61164.0,12.924,12.924,12.8828,12.9157,61164.0
2016-05-16 10:20:00,15.69,15.72,15.66,15.69,121294.0,12.924,12.9487,12.8993,12.924,121294.0
2016-05-16 10:25:00,15.69,15.75,15.68,15.72,109293.0,12.924,12.9734,12.9157,12.9487,109293.0
2016-05-16 10:30:00,15.72,15.72,15.68,15.69,137751.0,12.9487,12.9487,12.9157,12.924,137751.0
2016-05-16 10:35:00,15.69,15.71,15.69,15.7,46448.0,12.924,12.9404,12.924,12.9322,46448.0
2016-05-16 10:40:00,15.7,15.71,15.68,15.69,64452.0,12.9322,12.9404,12.9157,12.924,64452.0
2016-05-16 10:45:00,15.69,15.69,15.62,15.65,91576.0,12.924,12.924,12.8663,12.891,91576.0
2016-05-16 10:50:00,15.66,15.75,15.65,15.72,54961.0,12.8993,12.9734,12.891,12.9487,54961.0
2016-05-16 10:55:00,15.72,15.75,15.69,15.72,31527.0,12.9487,12.9734,12.924,12.9487,31527.0
2016-05-16 11:00:00,15.71,15.72,15.65,15.67,45747.0,12.9404,12.9487,12.891,12.9075,45747.0
2016-05-16 11:05:00,15.68,15.7,15.64,15.67,44800.0,12.9157,12.9322,12.8828,12.9075,44800.0
2016-05-16 11:10:00,15.67,15.71,15.67,15.69,28977.0,12.9075,12.9404,12.9075,12.924,28977.0
2016-05-16 11:15:00,15.69,15.69,15.66,15.66,21712.0,12.924,12.924,12.8993,12.8993,21712.0
2016-05-16 11:20:00,15.66,15.66,15.59,15.61,72296.0,12.8993,12.8993,12.8416,12.8581,72296.0
2016-05-16 11:25:00,15.61,15.68,15.61,15.68,24741.0,12.8581,12.9157,12.8581,12.9157,24741.0
2016-05-16 11:30:00,15.68,15.68,15.61,15.64,18350.0,12.9157,12.9157,12.8581,12.8828,18350.0
2016-05-16 11:35:00,15.64,15.65,15.59,15.65,30220.0,12.8828,12.891,12.8416,12.891,30220.0
2016-05-16 11:40:00,15.64,15.7,15.64,15.7,27701.0,12.8828,12.9322,12.8828,12.9322,27701.0
2016-05-16 11:45:00,15.7,15.72,15.68,15.68,32414.0,12.9322,12.9487,12.9157,12.9157,32414.0
2016-05-16 11:50:00,15.67,15.68,15.64,15.66,25033.0,12.9075,12.9157,12.8828,12.8993,25033.0
2016-05-16 11:55:00,15.66,15.66,15.62,15.65,18664.0,12.8993,12.8993,12.8663,12.891,18664.0
2016-05-16 12:00:00,15.66,15.67,15.62,15.63,27887.0,12.8993,12.9075,12.8663,12.8746,27887.0
2016-05-16 12:05:00,15.63,15.66,15.59,15.65,36688.0,12.8746,12.8993,12.8416,12.891,36688.0
2016-05-16 12:10:00,15.65,15.69,15.65,15.67,24683.0,12.891,12.924,12.891,12.9075,24683.0
2016-05-16 12:15:00,15.67,15.68,15.64,15.64,14563.0,12.9075,12.9157,12.8828,12.8828,14563.0
2016-05-16 12:20:00,15.65,15.66,15.62,15.64,12608.0,12.891,12.8993,12.8663,12.8828,12608.0
2016-05-16 12:25:00,15.64,15.65,15.6,15.6,25397.0,12.8828,12.891,12.8498,12.8498,25397.0
2016-05-16 12:30:00,15.6,15.66,15.6,15.66,14028.0,12.8498,12.8993,12.8498,12.8993,14028.0
2016-05-16 12:35:00,15.65,15.65,15.6,15.61,33893.0,12.891,12.891,12.8498,12.8581,33893.0
2016-05-16 12:40:00,15.61,15.64,15.6,15.63,37438.0,12.8581,12.8828,12.8498,12.8746,37438.0
2016-05-16 12:45:00,15.63,15.64,15.61,15.62,37959.0,12.8746,12.8828,12.8581,12.8663,37959.0
2016-05-16 12:50:00,15.62,15.64,15.62,15.62,20578.0,12.8663,12.8828,12.8663,12.8663,20578.0
2016-05-16 12:55:00,15.63,15.64,15.61,15.64,28901.0,12.8746,12.8828,12.8581,12.8828,28901.0
2016-05-16 13:00:00,15.64,15.64,15.59,15.6,46805.0,12.8828,12.8828,12.8416,12.8498,46805.0
2016-05-16 13:05:00,15.6,15.63,15.59,15.63,92825.0,12.8498,12.8746,12.8416,12.8746,92825.0
2016-05-16 13:10:00,15.63,15.64,15.61,15.64,40577.0,12.8746,12.8828,12.8581,12.8828,40577.0
2016-05-16 13:15:00,15.64,15.67,15.64,15.66,38677.0,12.8828,12.9075,12.8828,12.8993,38677.0
2016-05-16 13:20:00,15.67,15.68,15.65,15.66,148510.0,12.9075,12.9157,12.891,12.8993,148510.0
2016-05-16 13:25:00,15.66,15.67,15.61,15.62,30281.0,12.8993,12.9075,12.8581,12.8663,30281.0
2016-05-16 13:30:00,15.62,15.64,15.6,15.61,38083.0,12.8663,12.8828,12.8498,12.8581,38083.0
2016-05-16 13:35:00,15.61,15.61,15.59,15.6,13988.0,12.8581,12.8581,12.8416,12.8498,13988.0
2016-05-16 13:40:00,15.6,15.6,15.57,15.59,67208.0,12.8498,12.8498,12.8251,12.8416,67208.0
2016-05-16 13:45:00,15.58,15.59,15.56,15.59,21206.0,12.8334,12.8416,12.8169,12.8416,21206.0
2016-05-16 13:50:00,15.58,15.63,15.58,15.61,27731.0,12.8334,12.8746,12.8334,12.8581,27731.0
2016-05-16 13:55:00,15.62,15.62,15.6,15.61,19735.0,12.8663,12.8663,12.8498,12.8581,19735.0
2016-05-16 14:00:00,15.61,15.66,15.61,15.65,26964.0,12.8581,12.8993,12.8581,12.891,26964.0
2016-05-16 14:05:00,15.66,15.69,15.66,15.68,19692.0,12.8993,12.924,12.8993,12.9157,19692.0
2016-05-16 14:10:00,15.68,15.7,15.66,15.67,20552.0,12.9157,12.9322,12.8993,12.9075,20552.0
2016-05-16 14:15:00,15.68,15.69,15.65,15.67,17924.0,12.9157,12.924,12.891,12.9075,17924.0
2016-05-16 14:20:00,15.67,15.69,15.65,15.66,23172.0,12.9075,12.924,12.891,12.8993,23172.0
2016-05-16 14:25:00,15.65,15.68,15.65,15.66,24477.0,12.891,12.9157,12.891,12.8993,24477.0
2016-05-16 14:30:00,15.65,15.68,15.65,15.67,19311.0,12.891,12.9157,12.891,12.9075,19311.0
2016-05-16 14:35:00,15.67,15.68,15.65,15.66,19221.0,12.9075,12.9157,12.891,12.8993,19221.0
2016-05-16 14:40:00,15.66,15.68,15.66,15.66,36513.0,12.8993,12.9157,12.8993,12.8993,36513.0
2016-05-16 14:45:00,15.67,15.7,15.67,15.67,54088.0,12.9075,12.9322,12.9075,12.9075,54088.0
2016-05-16 14:50:00,15.67,15.71,15.67,15.71,20482.0,12.9075,12.9404,12.9075,12.9404,20482.0
2016-05-16 14:55:00,15.71,15.72,15.7,15.72,22911.0,12.9404,12.9487,12.9322,12.9487,22911.0
2016-05-16 15:00:00,15.72,15.72,15.7,15.72,30361.0,12.9487,12.9487,12.9322,12.9487,30361.0
2016-05-16 15:05:00,15.72,15.72,15.7,15.7,13645.0,12.9487,12.9487,12.9322,12.9322,13645.0
2016-05-16 15:10:00,15.71,15.71,15.66,15.66,29567.0,12.9404,12.9404,12.8993,12.8993,29567.0
2016-05-16 15:15:00,15.67,15.68,15.65,15.68,29923.0,12.9075,12.9157,12.891,12.9157,29923.0
2016-05-16 15:20:00,15.68,15.68,15.66,15.67,65372.0,12.9157,12.9157,12.8993,12.9075,65372.0
2016-05-16 15:25:00,15.67,15.68,15.65,15.67,35466.0,12.9075,12.9157,12.891,12.9075,35466.0
2016-05-16 15:30:00,15.67,15.67,15.63,15.63,34290.0,12.9075,12.9075,12.8746,12.8746,34290.0
2016-05-16 15:35:00,15.64,15.69,15.63,15.69,57608.0,12.8828,12.924,12.8746,12.924,57608.0
2016-05-16 15:40:00,15.68,15.71,15.68,15.71,66489.0,12.9157,12.9404,12.9157,12.9404,66489.0
2016-05-16 15:45:00,15.7,15.71,15.69,15.7,215012.0,12.9322,12.9404,12.924,12.9322,215012.0
2016-05-16 15:50:00,15.71,15.72,15.69,15.7,199125.0,12.9404,12.9487,12.924,12.9322,199125.0
2016-05-16 15:55:00,15.69,15.76,15.69,15.75,558276.0,12.924,12.9816,12.924,12.9734,558276.0
2016-05-17 09:30:00,15.73,15.73,15.59,15.64,50887.0,12.9569,12.9569,12.8416,12.8828,50887.0
2016-05-17 09:35:00,15.65,15.72,15.57,15.67,118552.0,12.891,12.9487,12.8251,12.9075,118552.0
2016-05-17 09:40:00,15.68,15.73,15.65,15.68,70302.0,12.9157,12.9569,12.891,12.9157,70302.0
2016-05-17 09:45:00,15.69,15.78,15.64,15.78,64606.0,12.924,12.9981,12.8828,12.9981,64606.0
2016-05-17 09:50:00,15.78,15.88,15.78,15.87,43123.0,12.9981,13.0805,12.9981,13.0722,43123.0
2016-05-17 09:55:00,15.87,15.94,15.82,15.92,47537.0,13.0722,13.1299,13.0311,13.1134,47537.0
2016-05-17 10:00:00,15.92,15.93,15.81,15.84,57518.0,13.1134,13.1217,13.0228,13.0475,57518.0
2016-05-17 10:05:00,15.83,15.84,15.77,15.79,23051.0,13.0393,13.0475,12.9899,13.0063,23051.0
2016-05-17 10:10:00,15.79,15.82,15.74,15.79,26481.0,13.0063,13.0311,12.9652,13.0063,26481.0
2016-05-17 10:15:00,15.78,15.81,15.71,15.81,28844.0,12.9981,13.0228,12.9404,13.0228,28844.0
2016-05-17 10:20:00,15.8,15.83,15.76,15.78,25276.0,13.0146,13.0393,12.9816,12.9981,25276.0
2016-05-17 10:25:00,15.78,15.78,15.75,15.77,13172.0,12.9981,12.9981,12.9734,12.9899,13172.0
2016-05-17 10:30:00,15.77,15.79,15.75,15.78,24028.0,12.9899,13.0063,12.9734,12.9981,24028.0
2016-05-17 10:35:00,15.78,15.81,15.74,15.81,31209.0,12.9981,13.0228,12.9652,13.0228,31209.0
2016-05-17 10:40:00,15.81,15.85,15.78,15.84,27272.0,13.0228,13.0558,12.9981,13.0475,27272.0
2016-05-17 10:45:00,15.85,15.85,15.8,15.81,29628.0,13.0558,13.0558,13.0146,13.0228,29628.0
2016-05-17 10:50:00,15.8,15.86,15.8,15.86,46147.0,13.0146,13.064,13.0146,13.064,46147.0
2016-05-17 10:55:00,15.86,15.97,15.83,15.96,155488.0,13.064,13.1546,13.0393,13.1464,155488.0
2016-05-17 11:00:00,15.96,15.98,15.92,15.98,42232.0,13.1464,13.1628,13.1134,13.1628,42232.0
2016-05-17 11:05:00,15.98,16.02,15.98,16.01,31544.0,13.1628,13.1958,13.1628,13.1876,31544.0
2016-05-17 11:10:00,16.01,16.09,16.01,16.06,59632.0,13.1876,13.2535,13.1876,13.2287,59632.0
2016-05-17 11:15:00,16.06,16.12,16.05,16.07,55750.0,13.2287,13.2782,13.2205,13.237,55750.0
2016-05-17 11:20:00,16.07,16.09,16.03,16.03,35094.0,13.237,13.2535,13.204,13.204,35094.0
2016-05-17 11:25:00,16.03,16.04,15.97,15.97,26841.0,13.204,13.2123,13.1546,13.1546,26841.0
2016-05-17 11:30:00,15.98,16.03,15.97,16.03,32615.0,13.1628,13.204,13.1546,13.204,32615.0
2016-05-17 11:35:00,16.03,16.06,16.01,16.06,32932.0,13.204,13.2287,13.1876,13.2287,32932.0
2016-05-17 11:40:00,16.07,16.12,16.06,16.09,64317.0,13.237,13.2782,13.2287,13.2535,64317.0
2016-05-17 11:45:00,16.09,16.09,16.01,16.03,29354.0,13.2535,13.2535,13.1876,13.204,29354.0
2016-05-17 11:50:00,16.03,16.08,16.03,16.06,15742.0,13.204,13.2452,13.204,13.2287,15742.0
2016-05-17 11:55:00,16.06,16.06,16.0,16.0,29098.0,13.2287,13.2287,13.1793,13.1793,29098.0
2016-05-17 12:00:00,16.0,16.03,15.99,16.02,34930.0,13.1793,13.204,13.1711,13.1958,34930.0
2016-05-17 12:05:00,16.02,16.04,16.0,16.03,64484.0,13.1958,13.2123,13.1793,13.204,64484.0
2016-05-17 12:10:00,16.02,16.11,16.0,16.11,22857.0,13.1958,13.2699,13.1793,13.2699,22857.0
2016-05-17 12:15:00,16.11,16.16,16.05,16.06,274980.0,13.2699,13.3111,13.2205,13.2287,274980.0
2016-05-17 12:20:00,16.06,16.08,16.04,16.07,107513.0,13.2287,13.2452,13.2123,13.237,107513.0
2016-05-17 12:25:00,16.06,16.07,16.03,16.05,22501.0,13.2287,13.237,13.204,13.2205,22501.0
2016-05-17 12:30:00,16.04,16.04,15.99,16.0,29523.0,13.2123,13.2123,13.1711,13.1793,29523.0
2016-05-17 12:35:00,16.0,16.01,15.99,16.0,20773.0,13.1793,13.1876,13.1711,13.1793,20773.0
2016-05-17 12:40:00,16.0,16.03,15.98,15.98,40203.0,13.1793,13.204,13.1628,13.1628,40203.0
2016-05-17 12:45:00,15.98,15.99,15.98,15.99,15232.0,13.1628,13.1711,13.1628,13.1711,15232.0
2016-05-17 12:50:00,15.99,16.0,15.97,15.98,48314.0,13.1711,13.1793,13.1546,13.1628,48314.0
2016-05-17 12:55:00,15.97,15.98,15.91,15.92,38763.0,13.1546,13.1628,13.1052,13.1134,38763.0
2016-05-17 13:00:00,15.92,15.94,15.9,15.92,27616.0,13.1134,13.1299,13.097,13.1134,27616.0
2016-05-17 13:05:00,15.92,15.96,15.92,15.94,31259.0,13.1134,13.1464,13.1134,13.1299,31259.0
2016-05-17 13:10:00,15.93,15.99,15.93,15.98,55032.0,13.1217,13.1711,13.1217,13.1628,55032.0
2016-05-17 13:15:00,15.98,15.99,15.96,15.97,118734.0,13.1628,13.1711,13.1464,13.1546,118734.0
2016-05-17 13:20:00,15.96,15.98,15.94,15.96,28007.0,13.1464,13.1628,13.1299,13.1464,28007.0
2016-05-17 13:25:00,15.95,15.98,15.95,15.97,43687.0,13.1381,13.1628,13.1381,13.1546,43687.0
2016-05-17 13:30:00,15.96,15.98,15.96,15.96,56225.0,13.1464,13.1628,13.1464,13.1464,56225.0
2016-05-17 13:35:00,15.96,15.98,15.95,15.97,34049.0,13.1464,13.1628,13.1381,13.1546,34049.0
2016-05-17 13:40:00,15.97,15.98,15.96,15.97,27863.0,13.1546,13.1628,13.1464,13.1546,27863.0
2016-05-17 13:45:00,15.97,15.97,15.95,15.97,38936.0,13.1546,13.1546,13.1381,13.1546,38936.0
2016-05-17 13:50:00,15.96,15.98,15.95,15.95,19566.0,13.1464,13.1628,13.1381,13.1381,19566.0
2016-05-17 13:55:00,15.96,15.96,15.88,15.88,37697.0,13.1464,13.1464,13.0805,13.0805,37697.0
2016-05-17 14:00:00,15.89,15.91,15.87,15.88,28579.0,13.0887,13.1052,13.0722,13.0805,28579.0
2016-05-17 14:05:00,15.87,15.88,15.85,15.86,38291.0,13.0722,13.0805,13.0558,13.064,38291.0
2016-05-17 14:10:00,15.85,15.85,15.78,15.79,61340.0,13.0558,13.0558,12.9981,13.0063,61340.0
2016-05-17 14:15:00,15.8,15.8,15.73,15.75,62753.0,13.0146,13.0146,12.9569,12.9734,62753.0
2016-05-17 14:20:00,15.76,15.79,15.75,15.78,37084.0,12.9816,13.0063,12.9734,12.9981,37084.0
2016-05-17 14:25:00,15.77,15.81,15.73,15.81,30752.0,12.9899,13.0228,12.9569,13.0228,30752.0
2016-05-17 14:30:00,15.81,15.81,15.77,15.78,37010.0,13.0228,13.0228,12.9899,12.9981,37010.0
2016-05-17 14:35:00,15.78,15.8,15.78,15.79,23577.0,12.9981,13.0146,12.9981,13.0063,23577.0
2016-05-17 14:40:00,15.79,15.8,15.77,15.79,29416.0,13.0063,13.0146,12.9899,13.0063,29416.0
2016-05-17 14:45:00,15.78,15.82,15.78,15.81,32768.0,12.9981,13.0311,12.9981,13.0228,32768.0
2016-05-17 14:50:00,15.8,15.82,15.78,15.79,19629.0,13.0146,13.0311,12.9981,13.0063,19629.0
2016-05-17 14:55:00,15.78,15.83,15.76,15.81,37959.0,12.9981,13.0393,12.9816,13.0228,37959.0
2016-05-17 15:00:00,15.8,15.83,15.79,15.83,29564.0,13.0146,13.0393,13.0063,13.0393,29564.0
2016-05-17 15:05:00,15.83,15.91,15.83,15.88,34674.0,13.0393,13.1052,13.0393,13.0805,34674.0
2016-05-17 15:10:00,15.87,15.88,15.81,15.83,39998.0,13.0722,13.0805,13.0228,13.0393,39998.0
2016-05-17 15:15:00,15.82,15.83,15.8,15.81,41863.0,13.0311,13.0393,13.0146,13.0228,41863.0
2016-05-17 15:20:00,15.81,15.82,15.78,15.79,40882.0,13.0228,13.0311,12.9981,13.0063,40882.0
2016-05-17 15:25:00,15.79,15.79,15.76,15.78,37692.0,13.0063,13.0063,12.9816,12.9981,37692.0
2016-05-17 15:30:00,15.78,15.8,15.75,15.76,49124.0,12.9981,13.0146,12.9734,12.9816,49124.0
2016-05-17 15:35:00,15.76,15.81,15.75,15.81,61433.0,12.9816,13.0228,12.9734,13.0228,61433.0
2016-05-17 15:40:00,15.81,15.81,15.77,15.78,60465.0,13.0228,13.0228,12.9899,12.9981,60465.0
2016-05-17 15:45:00,15.78,15.79,15.77,15.78,100826.0,12.9981,13.0063,12.9899,12.9981,100826.0
2016-05-17 15:50:00,15.78,15.79,15.77,15.79,128822.0,12.9981,13.0063,12.9899,13.0063,128822.0
2016-05-17 15:55:00,15.79,15.8,15.78,15.79,385748.0,13.0063,13.0146,12.9981,13.0063,385748.0
2016-05-18 09:30:00,15.64,15.7,15.56,15.67,43238.0,12.8828,12.9322,12.8169,12.9075,43238.0
2016-05-18 09:35:00,15.65,15.69,15.56,15.69,23199.0,12.891,12.924,12.8169,12.924,23199.0
2016-05-18 09:40:00,15.68,15.86,15.68,15.72,41196.0,12.9157,13.064,12.9157,12.9487,41196.0
2016-05-18 09:45:00,15.71,15.72,15.65,15.68,30307.0,12.9404,12.9487,12.891,12.9157,30307.0
2016-05-18 09:50:00,15.67,15.7,15.6,15.69,21182.0,12.9075,12.9322,12.8498,12.924,21182.0
2016-05-18 09:55:00,15.68,15.68,15.59,15.6,28103.0,12.9157,12.9157,12.8416,12.8498,28103.0
2016-05-18 10:00:00,15.61,15.63,15.54,15.55,30241.0,12.8581,12.8746,12.8004,12.8087,30241.0
2016-05-18 10:05:00,15.55,15.67,15.55,15.64,40037.0,12.8087,12.9075,12.8087,12.8828,40037.0
2016-05-18 10:10:00,15.64,15.71,15.64,15.71,17644.0,12.8828,12.9404,12.8828,12.9404,17644.0
2016-05-18 10:15:00,15.71,15.71,15.65,15.68,19449.0,12.9404,12.9404,12.891,12.9157,19449.0
2016-05-18 10:20:00,15.69,15.7,15.62,15.65,16089.0,12.924,12.9322,12.8663,12.891,16089.0
2016-05-18 10:25:00,15.64,15.7,15.6,15.7,27734.0,12.8828,12.9322,12.8498,12.9322,27734.0
2016-05-18 10:30:00,15.69,15.69,15.57,15.62,51570.0,12.924,12.924,12.8251,12.8663,51570.0
2016-05-18 10:35:00,15.62,15.63,15.56,15.57,62270.0,12.8663,12.8746,12.8169,12.8251,62270.0
2016-05-18 10:40:00,15.56,15.64,15.56,15.64,36310.0,12.8169,12.8828,12.8169,12.8828,36310.0
2016-05-18 10:45:00,15.65,15.67,15.64,15.64,42721.0,12.891,12.9075,12.8828,12.8828,42721.0
2016-05-18 10:50:00,15.64,15.66,15.6,15.64,22874.0,12.8828,12.8993,12.8498,12.8828,22874.0
2016-05-18 10:55:00,15.65,15.65,15.6,15.6,23094.0,12.891,12.891,12.8498,12.8498,23094.0
2016-05-18 11:00:00,15.61,15.65,15.61,15.62,43159.0,12.8581,12.891,12.8581,12.8663,43159.0
2016-05-18 11:05:00,15.62,15.63,15.59,15.6,35563.0,12.8663,12.8746,12.8416,12.8498,35563.0
2016-05-18 11:10:00,15.61,15.69,15.61,15.65,34037.0,12.8581,12.924,12.8581,12.891,34037.0
2016-05-18 11:15:00,15.66,15.66,15.62,15.65,19244.0,12.8993,12.8993,12.8663,12.891,19244.0
2016-05-18 11:20:00,15.65,15.69,15.63,15.67,55853.0,12.891,12.924,12.8746,12.9075,55853.0
2016-05-18 11:25:00,15.67,15.74,15.67,15.74,40250.0,12.9075,12.9652,12.9075,12.9652,40250.0
2016-05-18 11:30:00,15.74,15.75,15.7,15.72,37632.0,12.9652,12.9734,12.9322,12.9487,37632.0
2016-05-18 11:35:00,15.72,15.77,15.72,15.75,30784.0,12.9487,12.9899,12.9487,12.9734,30784.0
2016-05-18 11:40:00,15.75,15.8,15.75,15.79,23197.0,12.9734,13.0146,12.9734,13.0063,23197.0
2016-05-18 11:45:00,15.8,15.82,15.8,15.81,15350.0,13.0146,13.0311,13.0146,13.0228,15350.0
2016-05-18 11:50:00,15.81,15.81,15.75,15.77,16006.0,13.0228,13.0228,12.9734,12.9899,16006.0
2016-05-18 11:55:00,15.76,15.76,15.71,15.71,12411.0,12.9816,12.9816,12.9404,12.9404,12411.0
2016-05-18 12:00:00,15.72,15.73,15.7,15.72,16752.0,12.9487,12.9569,12.9322,12.9487,16752.0
2016-05-18 12:05:00,15.72,15.74,15.71,15.74,11208.0,12.9487,12.9652,12.9404,12.9652,11208.0
2016-05-18 12:10:00,15.74,15.76,15.73,15.75,16874.0,12.9652,12.9816,12.9569,12.9734,16874.0
2016-05-18 12:15:00,15.75,15.75,15.71,15.71,20776.0,12.9734,12.9734,12.9404,12.9404,20776.0
2016-05-18 12:20:00,15.72,15.76,15.7,15.76,16213.0,12.9487,12.9816,12.9322,12.9816,16213.0
2016-05-18 12:25:00,15.77,15.77,15.73,15.75,32457.0,12.9899,12.9899,12.9569,12.9734,32457.0
2016-05-18 12:30:00,15.75,15.77,15.7,15.77,53474.0,12.9734,12.9899,12.9322,12.9899,53474.0
2016-05-18 12:35:00,15.76,15.77,15.72,15.75,32838.0,12.9816,12.9899,12.9487,12.9734,32838.0
2016-05-18 12:40:00,15.75,15.76,15.73,15.74,16535.0,12.9734,12.9816,12.9569,12.9652,16535.0
2016-05-18 12:45:00,15.74,15.76,15.74,15.75,10642.0,12.9652,12.9816,12.9652,12.9734,10642.0
2016-05-18 12:50:00,15.75,15.78,15.74,15.78,11088.0,12.9734,12.9981,12.9652,12.9981,11088.0
2016-05-18 12:55:00,15.77,15.78,15.75,15.75,11846.0,12.9899,12.9981,12.9734,12.9734,11846.0
2016-05-18 13:00:00,15.76,15.78,15.74,15.75,15065.0,12.9816,12.9981,12.9652,12.9734,15065.0
2016-05-18 13:05:00,15.75,15.77,15.72,15.77,18990.0,12.9734,12.9899,12.9487,12.9899,18990.0
2016-05-18 13:10:00,15.77,15.78,15.74,15.74,13299.0,12.9899,12.9981,12.9652,12.9652,13299.0
2016-05-18 13:15:00,15.75,15.78,15.74,15.75,13830.0,12.9734,12.9981,12.9652,12.9734,13830.0
2016-05-18 13:20:00,15.75,15.8,15.75,15.76,69043.0,12.9734,13.0146,12.9734,12.9816,69043.0
2016-05-18 13:25:00,15.76,15.77,15.74,15.76,16896.0,12.9816,12.9899,12.9652,12.9816,16896.0
2016-05-18 13:30:00,15.76,15.77,15.74,15.75,15183.0,12.9816,12.9899,12.9652,12.9734,15183.0
2016-05-18 13:35:00,15.75,15.76,15.72,15.74,11053.0,12.9734,12.9816,12.9487,12.9652,11053.0
2016-05-18 13:40:00,15.73,15.76,15.71,15.76,22834.0,12.9569,12.9816,12.9404,12.9816,22834.0
2016-05-18 13:45:00,15.76,15.81,15.76,15.8,12774.0,12.9816,13.0228,12.9816,13.0146,12774.0
2016-05-18 13:50:00,15.79,15.81,15.77,15.79,17631.0,13.0063,13.0228,12.9899,13.0063,17631.0
2016-05-18 13:55:00,15.79,15.8,15.78,15.79,14152.0,13.0063,13.0146,12.9981,13.0063,14152.0
2016-05-18 14:00:00,15.79,15.79,15.5,15.53,100879.0,13.0063,13.0063,12.7675,12.7922,100879.0
2016-05-18 14:05:00,15.53,15.58,15.47,15.57,48509.0,12.7922,12.8334,12.7428,12.8251,48509.0
2016-05-18 14:10:00,15.57,15.57,15.44,15.46,84030.0,12.8251,12.8251,12.718,12.7345,84030.0
2016-05-18 14:15:00,15.44,15.44,15.36,15.43,56473.0,12.718,12.718,12.6522,12.7098,56473.0
2016-05-18 14:20:00,15.44,15.44,15.34,15.4,26433.0,12.718,12.718,12.6357,12.6851,26433.0
2016-05-18 14:25:00,15.39,15.39,15.29,15.31,67499.0,12.6769,12.6769,12.5945,12.611,67499.0
2016-05-18 14:30:00,15.3,15.31,15.26,15.3,58513.0,12.6027,12.611,12.5698,12.6027,58513.0
2016-05-18 14:35:00,15.3,15.35,15.26,15.33,49974.0,12.6027,12.6439,12.5698,12.6274,49974.0
2016-05-18 14:40:00,15.32,15.43,15.31,15.39,45390.0,12.6192,12.7098,12.611,12.6769,45390.0
2016-05-18 14:45:00,15.38,15.39,15.34,15.38,31013.0,12.6686,12.6769,12.6357,12.6686,31013.0
2016-05-18 14:50:00,15.38,15.43,15.38,15.41,48461.0,12.6686,12.7098,12.6686,12.6933,48461.0
2016-05-18 14:55:00,15.41,15.41,15.35,15.41,26928.0,12.6933,12.6933,12.6439,12.6933,26928.0
2016-05-18 15:00:00,15.41,15.46,15.4,15.44,62227.0,12.6933,12.7345,12.6851,12.718,62227.0
2016-05-18 15:05:00,15.43,15.44,15.35,15.38,39282.0,12.7098,12.718,12.6439,12.6686,39282.0
2016-05-18 15:10:00,15.38,15.38,15.33,15.36,31829.0,12.6686,12.6686,12.6274,12.6522,31829.0
2016-05-18 15:15:00,15.35,15.36,15.3,15.32,64679.0,12.6439,12.6522,12.6027,12.6192,64679.0
2016-05-18 15:20:00,15.32,15.32,15.23,15.24,74048.0,12.6192,12.6192,12.5451,12.5533,74048.0
2016-05-18 15:25:00,15.24,15.26,15.18,15.21,212129.0,12.5533,12.5698,12.5039,12.5286,212129.0
2016-05-18 15:30:00,15.21,15.29,15.21,15.28,112580.0,12.5286,12.5945,12.5286,12.5863,112580.0
2016-05-18 15:35:00,15.28,15.29,15.22,15.22,117654.0,12.5863,12.5945,12.5368,12.5368,117654.0
2016-05-18 15:40:00,15.21,15.26,15.21,15.24,144153.0,12.5286,12.5698,12.5286,12.5533,144153.0
2016-05-18 15:45:00,15.24,15.29,15.23,15.28,65751.0,12.5533,12.5945,12.5451,12.5863,65751.0
2016-05-18 15:50:00,15.28,15.3,15.28,15.29,78195.0,12.5863,12.6027,12.5863,12.5945,78195.0
2016-05-18 15:55:00,15.29,15.33,15.29,15.31,254830.0,12.5945,12.6274,12.5945,12.611,254830.0
2016-05-19 09:30:00,15.17,15.23,15.08,15.14,59381.0,12.4956,12.5451,12.4215,12.4709,59381.0
2016-05-19 09:35:00,15.15,15.32,15.1,15.31,42123.0,12.4792,12.6192,12.438,12.611,42123.0
2016-05-19 09:40:00,15.31,15.52,15.3,15.52,54396.0,12.611,12.7839,12.6027,12.7839,54396.0
2016-05-19 09:45:00,15.53,15.7,15.53,15.66,172982.0,12.7922,12.9322,12.7922,12.8993,172982.0
2016-05-19 09:50:00,15.68,15.7,15.55,15.57,35863.0,12.9157,12.9322,12.8087,12.8251,35863.0
2016-05-19 09:55:00,15.57,15.57,15.49,15.52,50678.0,12.8251,12.8251,12.7592,12.7839,50678.0
2016-05-19 10:00:00,15.52,15.58,15.47,15.53,73613.0,12.7839,12.8334,12.7428,12.7922,73613.0
2016-05-19 10:05:00,15.52,15.54,15.35,15.4,61350.0,12.7839,12.8004,12.6439,12.6851,61350.0
2016-05-19 10:10:00,15.4,15.4,15.31,15.32,28930.0,12.6851,12.6851,12.611,12.6192,28930.0
2016-05-19 10:15:00,15.32,15.34,15.28,15.3,40335.0,12.6192,12.6357,12.5863,12.6027,40335.0
2016-05-19 10:20:00,15.28,15.28,15.2,15.27,38772.0,12.5863,12.5863,12.5204,12.578,38772.0
2016-05-19 10:25:00,15.28,15.33,15.25,15.32,26352.0,12.5863,12.6274,12.5615,12.6192,26352.0
2016-05-19 10:30:00,15.32,15.45,15.32,15.42,50970.0,12.6192,12.7263,12.6192,12.7016,50970.0
2016-05-19 10:35:00,15.42,15.44,15.29,15.29,25741.0,12.7016,12.718,12.5945,12.5945,25741.0
2016-05-19 10:40:00,15.28,15.36,15.25,15.34,34577.0,12.5863,12.6522,12.5615,12.6357,34577.0
2016-05-19 10:45:00,15.33,15.34,15.28,15.34,26749.0,12.6274,12.6357,12.5863,12.6357,26749.0
2016-05-19 10:50:00,15.34,15.34,15.24,15.26,30621.0,12.6357,12.6357,12.5533,12.5698,30621.0
2016-05-19 10:55:00,15.27,15.33,15.26,15.31,31005.0,12.578,12.6274,12.5698,12.611,31005.0
2016-05-19 11:00:00,15.31,15.36,15.28,15.34,38453.0,12.611,12.6522,12.5863,12.6357,38453.0
2016-05-19 11:05:00,15.33,15.34,15.28,15.33,72226.0,12.6274,12.6357,12.5863,12.6274,72226.0
2016-05-19 11:10:00,15.32,15.32,15.25,15.27,40769.0,12.6192,12.6192,12.5615,12.578,40769.0
2016-05-19 11:15:00,15.27,15.35,15.27,15.35,35162.0,12.578,12.6439,12.578,12.6439,35162.0
2016-05-19 11:20:00,15.34,15.41,15.33,15.41,43624.0,12.6357,12.6933,12.6274,12.6933,43624.0
2016-05-19 11:25:00,15.41,15.45,15.36,15.38,39873.0,12.6933,12.7263,12.6522,12.6686,39873.0
2016-05-19 11:30:00,15.38,15.39,15.34,15.39,39776.0,12.6686,12.6769,12.6357,12.6769,39776.0
2016-05-19 11:35:00,15.38,15.39,15.31,15.32,19672.0,12.6686,12.6769,12.611,12.6192,19672.0
2016-05-19 11:40:00,15.32,15.36,15.32,15.35,37094.0,12.6192,12.6522,12.6192,12.6439,37094.0
2016-05-19 11:45:00,15.35,15.41,15.34,15.39,28097.0,12.6439,12.6933,12.6357,12.6769,28097.0
2016-05-19 11:50:00,15.38,15.41,15.34,15.36,34108.0,12.6686,12.6933,12.6357,12.6522,34108.0
2016-05-19 11:55:00,15.35,15.45,15.34,15.42,30229.0,12.6439,12.7263,12.6357,12.7016,30229.0
2016-05-19 12:00:00,15.42,15.5,15.39,15.49,40979.0,12.7016,12.7675,12.6769,12.7592,40979.0
2016-05-19 12:05:00,15.49,15.53,15.46,15.46,33896.0,12.7592,12.7922,12.7345,12.7345,33896.0
2016-05-19 12:10:00,15.46,15.46,15.41,15.44,21599.0,12.7345,12.7345,12.6933,12.718,21599.0
2016-05-19 12:15:00,15.44,15.47,15.42,15.47,24302.0,12.718,12.7428,12.7016,12.7428,24302.0
2016-05-19 12:20:00,15.47,15.51,15.43,15.51,24680.0,12.7428,12.7757,12.7098,12.7757,24680.0
2016-05-19 12:25:00,15.51,15.53,15.46,15.46,27173.0,12.7757,12.7922,12.7345,12.7345,27173.0
2016-05-19 12:30:00,15.45,15.48,15.43,15.48,48506.0,12.7263,12.751,12.7098,12.751,48506.0
2016-05-19 12:35:00,15.48,15.54,15.47,15.53,41425.0,12.751,12.8004,12.7428,12.7922,41425.0
2016-05-19 12:40:00,15.53,15.53,15.44,15.45,63082.0,12.7922,12.7922,12.718,12.7263,63082.0
2016-05-19 12:45:00,15.46,15.49,15.43,15.44,57040.0,12.7345,12.7592,12.7098,12.718,57040.0
2016-05-19 12:50:00,15.44,15.44,15.38,15.4,31136.0,12.718,12.718,12.6686,12.6851,31136.0
2016-05-19 12:55:00,15.4,15.42,15.38,15.41,21116.0,12.6851,12.7016,12.6686,12.6933,21116.0
2016-05-19 13:00:00,15.4,15.43,15.39,15.4,21853.0,12.6851,12.7098,12.6769,12.6851,21853.0
2016-05-19 13:05:00,15.39,15.41,15.38,15.41,23708.0,12.6769,12.6933,12.6686,12.6933,23708.0
2016-05-19 13:10:00,15.4,15.46,15.39,15.46,23250.0,12.6851,12.7345,12.6769,12.7345,23250.0
2016-05-19 13:15:00,15.45,15.46,15.41,15.41,33950.0,12.7263,12.7345,12.6933,12.6933,33950.0
2016-05-19 13:20:00,15.41,15.42,15.36,15.36,27035.0,12.6933,12.7016,12.6522,12.6522,27035.0
2016-05-19 13:25:00,15.37,15.39,15.35,15.39,21389.0,12.6604,12.6769,12.6439,12.6769,21389.0
2016-05-19 13:30:00,15.39,15.45,15.38,15.44,32627.0,12.6769,12.7263,12.6686,12.718,32627.0
2016-05-19 13:35:00,15.45,15.48,15.43,15.45,35775.0,12.7263,12.751,12.7098,12.7263,35775.0
2016-05-19 13:40:00,15.45,15.47,15.44,15.47,18123.0,12.7263,12.7428,12.718,12.7428,18123.0
2016-05-19 13:45:00,15.47,15.49,15.45,15.46,20355.0,12.7428,12.7592,12.7263,12.7345,20355.0
2016-05-19 13:50:00,15.46,15.48,15.45,15.45,20401.0,12.7345,12.751,12.7263,12.7263,20401.0
2016-05-19 13:55:00,15.45,15.47,15.44,15.44,21135.0,12.7263,12.7428,12.718,12.718,21135.0
2016-05-19 14:00:00,15.45,15.47,15.44,15.45,29412.0,12.7263,12.7428,12.718,12.7263,29412.0
2016-05-19 14:05:00,15.46,15.48,15.46,15.48,27813.0,12.7345,12.751,12.7345,12.751,27813.0
2016-05-19 14:10:00,15.48,15.5,15.45,15.48,34419.0,12.751,12.7675,12.7263,12.751,34419.0
2016-05-19 14:15:00,15.47,15.48,15.44,15.46,18299.0,12.7428,12.751,12.718,12.7345,18299.0
2016-05-19 14:20:00,15.46,15.47,15.43,15.46,20902.0,12.7345,12.7428,12.7098,12.7345,20902.0
2016-05-19 14:25:00,15.46,15.5,15.46,15.47,32686.0,12.7345,12.7675,12.7345,12.7428,32686.0
2016-05-19 14:30:00,15.48,15.49,15.42,15.43,26348.0,12.751,12.7592,12.7016,12.7098,26348.0
2016-05-19 14:35:00,15.44,15.45,15.41,15.44,24014.0,12.718,12.7263,12.6933,12.718,24014.0
2016-05-19 14:40:00,15.44,15.46,15.44,15.45,10817.0,12.718,12.7345,12.718,12.7263,10817.0
2016-05-19 14:45:00,15.44,15.46,15.41,15.43,28125.0,12.718,12.7345,12.6933,12.7098,28125.0
2016-05-19 14:50:00,15.43,15.43,15.39,15.4,21327.0,12.7098,12.7098,12.6769,12.6851,21327.0
2016-05-19 14:55:00,15.4,15.42,15.39,15.4,30556.0,12.6851,12.7016,12.6769,12.6851,30556.0
2016-05-19 15:00:00,15.4,15.46,15.4,15.46,19504.0,12.6851,12.7345,12.6851,12.7345,19504.0
2016-05-19 15:05:00,15.46,15.48,15.45,15.48,24130.0,12.7345,12.751,12.7263,12.751,24130.0
2016-05-19 15:10:00,15.48,15.49,15.45,15.48,26783.0,12.751,12.7592,12.7263,12.751,26783.0
2016-05-19 15:15:00,15.47,15.49,15.46,15.49,42862.0,12.7428,12.7592,12.7345,12.7592,42862.0
2016-05-19 15:20:00,15.49,15.52,15.48,15.5,33787.0,12.7592,12.7839,12.751,12.7675,33787.0
2016-05-19 15:25:00,15.5,15.51,15.48,15.49,27826.0,12.7675,12.7757,12.751,12.7592,27826.0
2016-05-19 15:30:00,15.49,15.51,15.47,15.48,26964.0,12.7592,12.7757,12.7428,12.751,26964.0
2016-05-19 15:35:00,15.49,15.5,15.48,15.49,23585.0,12.7592,12.7675,12.751,12.7592,23585.0
2016-05-19 15:40:00,15.49,15.49,15.45,15.46,52707.0,12.7592,12.7592,12.7263,12.7345,52707.0
2016-05-19 15:45:00,15.45,15.49,15.44,15.49,50729.0,12.7263,12.7592,12.718,12.7592,50729.0
2016-05-19 15:50:00,15.49,15.49,15.48,15.49,42490.0,12.7592,12.7592,12.751,12.7592,42490.0
2016-05-19 15:55:00,15.49,15.51,15.48,15.5,114820.0,12.7592,12.7757,12.751,12.7675,114820.0
2016-05-20 09:30:00,15.57,15.62,15.49,15.61,136280.0,12.8251,12.8663,12.7592,12.8581,136280.0
2016-05-20 09:35:00,15.62,15.7,15.6,15.62,47027.0,12.8663,12.9322,12.8498,12.8663,47027.0
2016-05-20 09:40:00,15.62,15.65,15.55,15.62,17552.0,12.8663,12.891,12.8087,12.8663,17552.0
2016-05-20 09:45:00,15.62,15.65,15.53,15.65,35992.0,12.8663,12.891,12.7922,12.891,35992.0
2016-05-20 09:50:00,15.65,15.7,15.6,15.63,71396.0,12.891,12.9322,12.8498,12.8746,71396.0
2016-05-20 09:55:00,15.62,15.64,15.61,15.63,246352.0,12.8663,12.8828,12.8581,12.8746,246352.0
2016-05-20 10:00:00,15.63,15.64,15.56,15.58,42397.0,12.8746,12.8828,12.8169,12.8334,42397.0
2016-05-20 10:05:00,15.59,15.64,15.59,15.63,62304.0,12.8416,12.8828,12.8416,12.8746,62304.0
2016-05-20 10:10:00,15.62,15.64,15.61,15.63,29472.0,12.8663,12.8828,12.8581,12.8746,29472.0
2016-05-20 10:15:00,15.63,15.65,15.6,15.65,37765.0,12.8746,12.891,12.8498,12.891,37765.0
2016-05-20 10:20:00,15.66,15.68,15.59,15.62,28237.0,12.8993,12.9157,12.8416,12.8663,28237.0
2016-05-20 10:25:00,15.62,15.64,15.6,15.62,28254.0,12.8663,12.8828,12.8498,12.8663,28254.0
2016-05-20 10:30:00,15.62,15.63,15.59,15.62,26499.0,12.8663,12.8746,12.8416,12.8663,26499.0
2016-05-20 10:35:00,15.62,15.64,15.61,15.63,13707.0,12.8663,12.8828,12.8581,12.8746,13707.0
2016-05-20 10:40:00,15.62,15.69,15.61,15.69,31522.0,12.8663,12.924,12.8581,12.924,31522.0
2016-05-20 10:45:00,15.69,15.73,15.69,15.71,93380.0,12.924,12.9569,12.924,12.9404,93380.0
2016-05-20 10:50:00,15.71,15.78,15.71,15.77,28726.0,12.9404,12.9981,12.9404,12.9899,28726.0
2016-05-20 10:55:00,15.77,15.81,15.77,15.8,18038.0,12.9899,13.0228,12.9899,13.0146,18038.0
2016-05-20 11:00:00,15.81,15.82,15.76,15.78,50614.0,13.0228,13.0311,12.9816,12.9981,50614.0
2016-05-20 11:05:00,15.78,15.78,15.76,15.78,66612.0,12.9981,12.9981,12.9816,12.9981,66612.0
2016-05-20 11:10:00,15.78,15.78,15.73,15.74,22117.0,12.9981,12.9981,12.9569,12.9652,22117.0
2016-05-20 11:15:00,15.74,15.78,15.72,15.77,20990.0,12.9652,12.9981,12.9487,12.9899,20990.0
2016-05-20 11:20:00,15.76,15.78,15.75,15.76,10414.0,12.9816,12.9981,12.9734,12.9816,10414.0
2016-05-20 11:25:00,15.76,15.77,15.73,15.75,21821.0,12.9816,12.9899,12.9569,12.9734,21821.0
2016-05-20 11:30:00,15.74,15.76,15.73,15.74,9161.0,12.9652,12.9816,12.9569,12.9652,9161.0
2016-05-20 11:35:00,15.73,15.76,15.73,15.74,11116.0,12.9569,12.9816,12.9569,12.9652,11116.0
2016-05-20 11:40:00,15.73,15.74,15.68,15.68,17335.0,12.9569,12.9652,12.9157,12.9157,17335.0
2016-05-20 11:45:00,15.68,15.71,15.68,15.7,10896.0,12.9157,12.9404,12.9157,12.9322,10896.0
2016-05-20 11:50:00,15.71,15.77,15.68,15.76,32162.0,12.9404,12.9899,12.9157,12.9816,32162.0
2016-05-20 11:55:00,15.77,15.78,15.73,15.75,24775.0,12.9899,12.9981,12.9569,12.9734,24775.0
2016-05-20 12:00:00,15.75,15.75,15.69,15.7,17588.0,12.9734,12.9734,12.924,12.9322,17588.0
2016-05-20 12:05:00,15.7,15.71,15.68,15.69,10361.0,12.9322,12.9404,12.9157,12.924,10361.0
2016-05-20 12:10:00,15.68,15.69,15.67,15.69,12184.0,12.9157,12.924,12.9075,12.924,12184.0
2016-05-20 12:15:00,15.68,15.69,15.64,15.66,15204.0,12.9157,12.924,12.8828,12.8993,15204.0
2016-05-20 12:20:00,15.67,15.69,15.67,15.68,9855.0,12.9075,12.924,12.9075,12.9157,9855.0
2016-05-20 12:25:00,15.68,15.69,15.67,15.68,8331.0,12.9157,12.924,12.9075,12.9157,8331.0
2016-05-20 12:30:00,15.68,15.68,15.63,15.64,37740.0,12.9157,12.9157,12.8746,12.8828,37740.0
2016-05-20 12:35:00,15.64,15.65,15.61,15.63,14743.0,12.8828,12.891,12.8581,12.8746,14743.0
2016-05-20 12:40:00,15.63,15.65,15.62,15.63,13262.0,12.8746,12.891,12.8663,12.8746,13262.0
2016-05-20 12:45:00,15.64,15.67,15.64,15.65,9616.0,12.8828,12.9075,12.8828,12.891,9616.0
2016-05-20 12:50:00,15.66,15.68,15.65,15.68,15309.0,12.8993,12.9157,12.891,12.9157,15309.0
2016-05-20 12:55:00,15.68,15.68,15.66,15.67,10756.0,12.9157,12.9157,12.8993,12.9075,10756.0
2016-05-20 13:00:00,15.66,15.67,15.65,15.65,7580.0,12.8993,12.9075,12.891,12.891,7580.0
2016-05-20 13:05:00,15.65,15.66,15.63,15.63,13395.0,12.891,12.8993,12.8746,12.8746,13395.0
2016-05-20 13:10:00,15.63,15.67,15.63,15.66,26153.0,12.8746,12.9075,12.8746,12.8993,26153.0
2016-05-20 13:15:00,15.66,15.67,15.66,15.67,7061.0,12.8993,12.9075,12.8993,12.9075,7061.0
2016-05-20 13:20:00,15.66,15.68,15.66,15.66,18339.0,12.8993,12.9157,12.8993,12.8993,18339.0
2016-05-20 13:25:00,15.67,15.67,15.65,15.66,6585.0,12.9075,12.9075,12.891,12.8993,6585.0
2016-05-20 13:30:00,15.66,15.66,15.63,15.64,19791.0,12.8993,12.8993,12.8746,12.8828,19791.0
2016-05-20 13:35:00,15.63,15.63,15.61,15.63,15849.0,12.8746,12.8746,12.8581,12.8746,15849.0
2016-05-20 13:40:00,15.62,15.63,15.6,15.63,11881.0,12.8663,12.8746,12.8498,12.8746,11881.0
2016-05-20 13:45:00,15.63,15.63,15.58,15.59,25031.0,12.8746,12.8746,12.8334,12.8416,25031.0
2016-05-20 13:50:00,15.6,15.62,15.59,15.61,15317.0,12.8498,12.8663,12.8416,12.8581,15317.0
2016-05-20 13:55:00,15.61,15.62,15.61,15.62,5019.0,12.8581,12.8663,12.8581,12.8663,5019.0
2016-05-20 14:00:00,15.61,15.65,15.61,15.64,21960.0,12.8581,12.891,12.8581,12.8828,21960.0
2016-05-20 14:05:00,15.64,15.65,15.63,15.65,20552.0,12.8828,12.891,12.8746,12.891,20552.0
2016-05-20 14:10:00,15.65,15.66,15.64,15.65,14023.0,12.891,12.8993,12.8828,12.891,14023.0
2016-05-20 14:15:00,15.65,15.66,15.64,15.65,7193.0,12.891,12.8993,12.8828,12.891,7193.0
2016-05-20 14:20:00,15.65,15.67,15.64,15.67,40558.0,12.891,12.9075,12.8828,12.9075,40558.0
2016-05-20 14:25:00,15.67,15.69,15.66,15.69,9185.0,12.9075,12.924,12.8993,12.924,9185.0
2016-05-20 14:30:00,15.69,15.7,15.68,15.7,16667.0,12.924,12.9322,12.9157,12.9322,16667.0
2016-05-20 14:35:00,15.71,15.72,15.7,15.71,15598.0,12.9404,12.9487,12.9322,12.9404,15598.0
2016-05-20 14:40:00,15.71,15.71,15.69,15.7,20487.0,12.9404,12.9404,12.924,12.9322,20487.0
2016-05-20 14:45:00,15.7,15.7,15.67,15.67,14739.0,12.9322,12.9322,12.9075,12.9075,14739.0
2016-05-20 14:50:00,15.67,15.69,15.67,15.69,13580.0,12.9075,12.924,12.9075,12.924,13580.0
2016-05-20 14:55:00,15.69,15.69,15.66,15.67,21537.0,12.924,12.924,12.8993,12.9075,21537.0
2016-05-20 15:00:00,15.66,15.68,15.63,15.64,23512.0,12.8993,12.9157,12.8746,12.8828,23512.0
2016-05-20 15:05:00,15.63,15.65,15.61,15.65,27142.0,12.8746,12.891,12.8581,12.891,27142.0
2016-05-20 15:10:00,15.64,15.65,15.63,15.64,11537.0,12.8828,12.891,12.8746,12.8828,11537.0
2016-05-20 15:15:00,15.65,15.66,15.62,15.64,34176.0,12.891,12.8993,12.8663,12.8828,34176.0
2016-05-20 15:20:00,15.64,15.66,15.62,15.62,42746.0,12.8828,12.8993,12.8663,12.8663,42746.0
2016-05-20 15:25:00,15.63,15.64,15.62,15.63,14322.0,12.8746,12.8828,12.8663,12.8746,14322.0
2016-05-20 15:30:00,15.63,15.66,15.63,15.65,37580.0,12.8746,12.8993,12.8746,12.891,37580.0
2016-05-20 15:35:00,15.65,15.67,15.63,15.64,38651.0,12.891,12.9075,12.8746,12.8828,38651.0
2016-05-20 15:40:00,15.64,15.67,15.63,15.65,52946.0,12.8828,12.9075,12.8746,12.891,52946.0
2016-05-20 15:45:00,15.65,15.68,15.63,15.67,77616.0,12.891,12.9157,12.8746,12.9075,77616.0
2016-05-20 15:50:00,15.68,15.68,15.67,15.68,61665.0,12.9157,12.9157,12.9075,12.9157,61665.0
2016-05-20 15:55:00,15.67,15.74,15.67,15.74,247460.0,12.9075,12.9652,12.9075,12.9652,247460.0
2016-05-23 09:30:00,15.69,15.97,15.66,15.85,101311.0,12.924,13.1546,12.8993,13.0558,101311.0
2016-05-23 09:35:00,15.85,15.85,15.74,15.79,19989.0,13.0558,13.0558,12.9652,13.0063,19989.0
2016-05-23 09:40:00,15.79,15.8,15.69,15.7,50042.0,13.0063,13.0146,12.924,12.9322,50042.0
2016-05-23 09:45:00,15.7,15.83,15.66,15.83,89328.0,12.9322,13.0393,12.8993,13.0393,89328.0
2016-05-23 09:50:00,15.84,15.89,15.76,15.88,77470.0,13.0475,13.0887,12.9816,13.0805,77470.0
2016-05-23 09:55:00,15.89,15.94,15.84,15.92,62610.0,13.0887,13.1299,13.0475,13.1134,62610.0
2016-05-23 10:00:00,15.94,15.99,15.9,15.97,61106.0,13.1299,13.1711,13.097,13.1546,61106.0
2016-05-23 10:05:00,15.97,16.05,15.96,16.0,48595.0,13.1546,13.2205,13.1464,13.1793,48595.0
2016-05-23 10:10:00,16.0,16.0,15.92,15.98,25803.0,13.1793,13.1793,13.1134,13.1628,25803.0
2016-05-23 10:15:00,15.98,16.01,15.95,15.99,26653.0,13.1628,13.1876,13.1381,13.1711,26653.0
2016-05-23 10:20:00,15.99,16.05,15.99,16.04,29766.0,13.1711,13.2205,13.1711,13.2123,29766.0
2016-05-23 10:25:00,16.04,16.06,15.99,16.02,24804.0,13.2123,13.2287,13.1711,13.1958,24804.0
2016-05-23 10:30:00,16.02,16.07,16.02,16.05,30499.0,13.1958,13.237,13.1958,13.2205,30499.0
2016-05-23 10:35:00,16.05,16.05,16.02,16.04,27789.0,13.2205,13.2205,13.1958,13.2123,27789.0
2016-05-23 10:40:00,16.04,16.06,15.99,16.0,53496.0,13.2123,13.2287,13.1711,13.1793,53496.0
2016-05-23 10:45:00,16.0,16.01,15.93,15.97,42439.0,13.1793,13.1876,13.1217,13.1546,42439.0
2016-05-23 10:50:00,15.97,16.01,15.96,16.0,21793.0,13.1546,13.1876,13.1464,13.1793,21793.0
2016-05-23 10:55:00,16.0,16.04,15.99,16.04,17502.0,13.1793,13.2123,13.1711,13.2123,17502.0
2016-05-23 11:00:00,16.04,16.07,16.03,16.07,19465.0,13.2123,13.237,13.204,13.237,19465.0
2016-05-23 11:05:00,16.07,16.12,16.06,16.12,21116.0,13.237,13.2782,13.2287,13.2782,21116.0
2016-05-23 11:10:00,16.12,16.15,16.06,16.07,44437.0,13.2782,13.3029,13.2287,13.237,44437.0
2016-05-23 11:15:00,16.08,16.09,16.06,16.06,59355.0,13.2452,13.2535,13.2287,13.2287,59355.0
2016-05-23 11:20:00,16.06,16.09,16.04,16.07,56382.0,13.2287,13.2535,13.2123,13.237,56382.0
2016-05-23 11:25:00,16.08,16.08,16.05,16.06,58400.0,13.2452,13.2452,13.2205,13.2287,58400.0
2016-05-23 11:30:00,16.07,16.08,16.01,16.04,24737.0,13.237,13.2452,13.1876,13.2123,24737.0
2016-05-23 11:35:00,16.05,16.05,15.99,16.0,34935.0,13.2205,13.2205,13.1711,13.1793,34935.0
2016-05-23 11:40:00,16.0,16.01,15.97,15.99,16310.0,13.1793,13.1876,13.1546,13.1711,16310.0
2016-05-23 11:45:00,15.98,15.99,15.92,15.94,22416.0,13.1628,13.1711,13.1134,13.1299,22416.0
2016-05-23 11:50:00,15.94,15.94,15.9,15.92,30633.0,13.1299,13.1299,13.097,13.1134,30633.0
2016-05-23 11:55:00,15.93,15.95,15.92,15.94,10602.0,13.1217,13.1381,13.1134,13.1299,10602.0
2016-05-23 12:00:00,15.94,15.95,15.9,15.9,32375.0,13.1299,13.1381,13.097,13.097,32375.0
2016-05-23 12:05:00,15.9,15.9,15.8,15.84,71991.0,13.097,13.097,13.0146,13.0475,71991.0
2016-05-23 12:10:00,15.83,15.91,15.83,15.88,15085.0,13.0393,13.1052,13.0393,13.0805,15085.0
2016-05-23 12:15:00,15.89,15.93,15.88,15.93,7490.0,13.0887,13.1217,13.0805,13.1217,7490.0
2016-05-23 12:20:00,15.93,15.93,15.87,15.89,40189.0,13.1217,13.1217,13.0722,13.0887,40189.0
2016-05-23 12:25:00,15.89,15.92,15.89,15.9,51740.0,13.0887,13.1134,13.0887,13.097,51740.0
2016-05-23 12:30:00,15.91,15.98,15.9,15.98,134435.0,13.1052,13.1628,13.097,13.1628,134435.0
2016-05-23 12:35:00,15.99,16.02,15.98,16.0,32139.0,13.1711,13.1958,13.1628,13.1793,32139.0
2016-05-23 12:40:00,15.99,16.02,15.98,16.0,15788.0,13.1711,13.1958,13.1628,13.1793,15788.0
2016-05-23 12:45:00,16.01,16.03,15.99,16.02,38678.0,13.1876,13.204,13.1711,13.1958,38678.0
2016-05-23 12:50:00,16.02,16.04,16.01,16.04,11367.0,13.1958,13.2123,13.1876,13.2123,11367.0
2016-05-23 12:55:00,16.04,16.06,16.02,16.06,8791.0,13.2123,13.2287,13.1958,13.2287,8791.0
2016-05-23 13:00:00,16.06,16.09,16.05,16.07,21682.0,13.2287,13.2535,13.2205,13.237,21682.0
2016-05-23 13:05:00,16.07,16.08,16.07,16.07,4083.0,13.237,13.2452,13.237,13.237,4083.0
2016-05-23 13:10:00,16.08,16.09,16.07,16.07,9775.0,13.2452,13.2535,13.237,13.237,9775.0
2016-05-23 13:15:00,16.07,16.08,16.03,16.05,15119.0,13.237,13.2452,13.204,13.2205,15119.0
2016-05-23 13:20:00,16.05,16.06,16.02,16.03,25326.0,13.2205,13.2287,13.1958,13.204,25326.0
2016-05-23 13:25:00,16.03,16.03,16.0,16.02,32913.0,13.204,13.204,13.1793,13.1958,32913.0
2016-05-23 13:30:00,16.02,16.02,16.0,16.0,13504.0,13.1958,13.1958,13.1793,13.1793,13504.0
2016-05-23 13:35:00,16.0,16.01,15.98,15.99,17542.0,13.1793,13.1876,13.1628,13.1711,17542.0
2016-05-23 13:40:00,15.99,16.0,15.96,15.97,18827.0,13.1711,13.1793,13.1464,13.1546,18827.0
2016-05-23 13:45:00,15.96,15.97,15.94,15.94,19514.0,13.1464,13.1546,13.1299,13.1299,19514.0
2016-05-23 13:50:00,15.95,15.96,15.93,15.96,14155.0,13.1381,13.1464,13.1217,13.1464,14155.0
2016-05-23 13:55:00,15.96,15.96,15.94,15.95,9912.0,13.1464,13.1464,13.1299,13.1381,9912.0
2016-05-23 14:00:00,15.96,15.97,15.94,15.95,19673.0,13.1464,13.1546,13.1299,13.1381,19673.0
2016-05-23 14:05:00,15.95,15.96,15.92,15.95,22223.0,13.1381,13.1464,13.1134,13.1381,22223.0
2016-05-23 14:10:00,15.95,15.99,15.94,15.96,73064.0,13.1381,13.1711,13.1299,13.1464,73064.0
2016-05-23 14:15:00,15.96,15.98,15.95,15.96,37843.0,13.1464,13.1628,13.1381,13.1464,37843.0
2016-05-23 14:20:00,15.95,15.98,15.95,15.97,26690.0,13.1381,13.1628,13.1381,13.1546,26690.0
2016-05-23 14:25:00,15.97,16.01,15.95,16.0,35210.0,13.1546,13.1876,13.1381,13.1793,35210.0
2016-05-23 14:30:00,16.0,16.02,15.99,16.01,20815.0,13.1793,13.1958,13.1711,13.1876,20815.0
2016-05-23 14:35:00,16.01,16.02,15.98,15.98,35490.0,13.1876,13.1958,13.1628,13.1628,35490.0
2016-05-23 14:40:00,15.99,16.01,15.98,16.0,9117.0,13.1711,13.1876,13.1628,13.1793,9117.0
2016-05-23 14:45:00,16.0,16.03,15.99,16.03,15347.0,13.1793,13.204,13.1711,13.204,15347.0
2016-05-23 14:50:00,16.03,16.04,16.01,16.02,22726.0,13.204,13.2123,13.1876,13.1958,22726.0
2016-05-23 14:55:00,16.02,16.03,16.0,16.01,12783.0,13.1958,13.204,13.1793,13.1876,12783.0
2016-05-23 15:00:00,16.0,16.01,15.97,15.97,21842.0,13.1793,13.1876,13.1546,13.1546,21842.0
2016-05-23 15:05:00,15.98,15.99,15.97,15.98,16955.0,13.1628,13.1711,13.1546,13.1628,16955.0
2016-05-23 15:10:00,15.97,16.0,15.96,15.98,15881.0,13.1546,13.1793,13.1464,13.1628,15881.0
2016-05-23 15:15:00,15.99,15.99,15.96,15.98,16987.0,13.1711,13.1711,13.1464,13.1628,16987.0
2016-05-23 15:20:00,15.97,15.99,15.95,15.97,17270.0,13.1546,13.1711,13.1381,13.1546,17270.0
2016-05-23 15:25:00,15.97,15.99,15.96,15.97,23142.0,13.1546,13.1711,13.1464,13.1546,23142.0
2016-05-23 15:30:00,15.97,16.0,15.97,15.98,26526.0,13.1546,13.1793,13.1546,13.1628,26526.0
2016-05-23 15:35:00,15.98,15.99,15.94,15.94,91300.0,13.1628,13.1711,13.1299,13.1299,91300.0
2016-05-23 15:40:00,15.94,15.95,15.93,15.94,26373.0,13.1299,13.1381,13.1217,13.1299,26373.0
2016-05-23 15:45:00,15.93,15.94,15.92,15.93,72599.0,13.1217,13.1299,13.1134,13.1217,72599.0
2016-05-23 15:50:00,15.92,15.93,15.9,15.91,73300.0,13.1134,13.1217,13.097,13.1052,73300.0
2016-05-23 15:55:00,15.9,15.91,15.88,15.91,134509.0,13.097,13.1052,13.0805,13.1052,134509.0
2016-05-24 09:30:00,16.01,16.09,16.0,16.07,53404.0,13.1876,13.2535,13.1793,13.237,53404.0
2016-05-24 09:35:00,16.05,16.05,15.9,15.9,13850.0,13.2205,13.2205,13.097,13.097,13850.0
2016-05-24 09:40:00,15.88,15.89,15.72,15.74,65259.0,13.0805,13.0887,12.9487,12.9652,65259.0
2016-05-24 09:45:00,15.72,15.79,15.7,15.77,53855.0,12.9487,13.0063,12.9322,12.9899,53855.0
2016-05-24 09:50:00,15.76,15.78,15.71,15.75,37472.0,12.9816,12.9981,12.9404,12.9734,37472.0
2016-05-24 09:55:00,15.76,15.8,15.72,15.76,55692.0,12.9816,13.0146,12.9487,12.9816,55692.0
2016-05-24 10:00:00,15.77,15.85,15.75,15.76,55057.0,12.9899,13.0558,12.9734,12.9816,55057.0
2016-05-24 10:05:00,15.75,15.76,15.7,15.73,38465.0,12.9734,12.9816,12.9322,12.9569,38465.0
2016-05-24 10:10:00,15.73,15.76,15.7,15.75,36910.0,12.9569,12.9816,12.9322,12.9734,36910.0
2016-05-24 10:15:00,15.75,15.81,15.73,15.8,42326.0,12.9734,13.0228,12.9569,13.0146,42326.0
2016-05-24 10:20:00,15.8,15.83,15.77,15.8,26344.0,13.0146,13.0393,12.9899,13.0146,26344.0
2016-05-24 10:25:00,15.8,15.8,15.77,15.79,18592.0,13.0146,13.0146,12.9899,13.0063,18592.0
2016-05-24 10:30:00,15.79,15.8,15.76,15.79,19986.0,13.0063,13.0146,12.9816,13.0063,19986.0
2016-05-24 10:35:00,15.79,15.84,15.79,15.83,29967.0,13.0063,13.0475,13.0063,13.0393,29967.0
2016-05-24 10:40:00,15.83,15.85,15.82,15.83,18649.0,13.0393,13.0558,13.0311,13.0393,18649.0
2016-05-24 10:45:00,15.83,15.84,15.79,15.81,20750.0,13.0393,13.0475,13.0063,13.0228,20750.0
2016-05-24 10:50:00,15.8,15.82,15.79,15.82,10071.0,13.0146,13.0311,13.0063,13.0311,10071.0
2016-05-24 10:55:00,15.82,15.88,15.82,15.88,25370.0,13.0311,13.0805,13.0311,13.0805,25370.0
2016-05-24 11:00:00,15.88,15.91,15.87,15.9,23626.0,13.0805,13.1052,13.0722,13.097,23626.0
2016-05-24 11:05:00,15.89,15.91,15.87,15.87,28597.0,13.0887,13.1052,13.0722,13.0722,28597.0
2016-05-24 11:10:00,15.88,15.98,15.87,15.96,56997.0,13.0805,13.1628,13.0722,13.1464,56997.0
2016-05-24 11:15:00,15.96,15.98,15.9,15.94,49900.0,13.1464,13.1628,13.097,13.1299,49900.0
2016-05-24 11:20:00,15.95,16.09,15.95,16.09,134054.0,13.1381,13.2535,13.1381,13.2535,134054.0
2016-05-24 11:25:00,16.08,16.09,16.02,16.06,68454.0,13.2452,13.2535,13.1958,13.2287,68454.0
2016-05-24 11:30:00,16.06,16.07,16.02,16.02,47939.0,13.2287,13.237,13.1958,13.1958,47939.0
2016-05-24 11:35:00,16.03,16.09,16.01,16.08,32343.0,13.204,13.2535,13.1876,13.2452,32343.0
2016-05-24 11:40:00,16.09,16.1,16.06,16.08,27293.0,13.2535,13.2617,13.2287,13.2452,27293.0
2016-05-24 11:45:00,16.09,16.11,16.06,16.09,41297.0,13.2535,13.2699,13.2287,13.2535,41297.0
2016-05-24 11:50:00,16.1,16.12,16.06,16.12,32600.0,13.2617,13.2782,13.2287,13.2782,32600.0
2016-05-24 11:55:00,16.12,16.16,16.11,16.14,32185.0,13.2782,13.3111,13.2699,13.2946,32185.0
2016-05-24 12:00:00,16.15,16.21,16.15,16.21,57010.0,13.3029,13.3523,13.3029,13.3523,57010.0
2016-05-24 12:05:00,16.21,16.21,16.12,16.15,41829.0,13.3523,13.3523,13.2782,13.3029,41829.0
2016-05-24 12:10:00,16.15,16.18,16.13,16.14,51149.0,13.3029,13.3276,13.2864,13.2946,51149.0
2016-05-24 12:15:00,16.14,16.18,16.1,16.16,44184.0,13.2946,13.3276,13.2617,13.3111,44184.0
2016-05-24 12:20:00,16.16,16.21,16.13,16.16,71527.0,13.3111,13.3523,13.2864,13.3111,71527.0
2016-05-24 12:25:00,16.17,16.18,16.11,16.12,24768.0,13.3194,13.3276,13.2699,13.2782,24768.0
2016-05-24 12:30:00,16.12,16.14,16.09,16.1,26433.0,13.2782,13.2946,13.2535,13.2617,26433.0
2016-05-24 12:35:00,16.1,16.12,16.08,16.09,21316.0,13.2617,13.2782,13.2452,13.2535,21316.0
2016-05-24 12:40:00,16.09,16.12,16.08,16.12,34065.0,13.2535,13.2782,13.2452,13.2782,34065.0
2016-05-24 12:45:00,16.12,16.14,16.1,16.1,15500.0,13.2782,13.2946,13.2617,13.2617,15500.0
2016-05-24 12:50:00,16.1,16.13,16.07,16.07,113296.0,13.2617,13.2864,13.237,13.237,113296.0
2016-05-24 12:55:00,16.08,16.1,16.06,16.06,29468.0,13.2452,13.2617,13.2287,13.2287,29468.0
2016-05-24 13:00:00,16.06,16.1,16.06,16.07,38516.0,13.2287,13.2617,13.2287,13.237,38516.0
2016-05-24 13:05:00,16.07,16.08,16.04,16.05,29858.0,13.237,13.2452,13.2123,13.2205,29858.0
2016-05-24 13:10:00,16.05,16.07,15.99,15.99,31488.0,13.2205,13.237,13.1711,13.1711,31488.0
2016-05-24 13:15:00,16.0,16.01,15.96,15.98,33478.0,13.1793,13.1876,13.1464,13.1628,33478.0
2016-05-24 13:20:00,15.98,16.03,15.98,16.03,15050.0,13.1628,13.204,13.1628,13.204,15050.0
2016-05-24 13:25:00,16.03,16.03,15.99,16.0,14093.0,13.204,13.204,13.1711,13.1793,14093.0
2016-05-24 13:30:00,16.0,16.04,16.0,16.02,38269.0,13.1793,13.2123,13.1793,13.1958,38269.0
2016-05-24 13:35:00,16.01,16.02,15.98,16.0,18953.0,13.1876,13.1958,13.1628,13.1793,18953.0
2016-05-24 13:40:00,15.99,16.0,15.96,15.97,13731.0,13.1711,13.1793,13.1464,13.1546,13731.0
2016-05-24 13:45:00,15.96,15.98,15.94,15.98,24398.0,13.1464,13.1628,13.1299,13.1628,24398.0
2016-05-24 13:50:00,15.98,16.0,15.97,16.0,9520.0,13.1628,13.1793,13.1546,13.1793,9520.0
2016-05-24 13:55:00,16.0,16.0,15.98,15.99,28345.0,13.1793,13.1793,13.1628,13.1711,28345.0
2016-05-24 14:00:00,15.99,16.0,15.93,15.94,34877.0,13.1711,13.1793,13.1217,13.1299,34877.0
2016-05-24 14:05:00,15.95,15.97,15.93,15.93,25397.0,13.1381,13.1546,13.1217,13.1217,25397.0
2016-05-24 14:10:00,15.94,15.96,15.92,15.96,23044.0,13.1299,13.1464,13.1134,13.1464,23044.0
2016-05-24 14:15:00,15.95,15.96,15.93,15.94,28655.0,13.1381,13.1464,13.1217,13.1299,28655.0
2016-05-24 14:20:00,15.94,15.96,15.93,15.94,33344.0,13.1299,13.1464,13.1217,13.1299,33344.0
2016-05-24 14:25:00,15.94,15.98,15.94,15.98,19352.0,13.1299,13.1628,13.1299,13.1628,19352.0
2016-05-24 14:30:00,15.98,15.98,15.96,15.97,25649.0,13.1628,13.1628,13.1464,13.1546,25649.0
2016-05-24 14:35:00,15.97,15.98,15.95,15.96,26027.0,13.1546,13.1628,13.1381,13.1464,26027.0
2016-05-24 14:40:00,15.97,15.98,15.94,15.95,33478.0,13.1546,13.1628,13.1299,13.1381,33478.0
2016-05-24 14:45:00,15.95,15.95,15.9,15.92,72895.0,13.1381,13.1381,13.097,13.1134,72895.0
2016-05-24 14:50:00,15.91,15.92,15.9,15.9,34528.0,13.1052,13.1134,13.097,13.097,34528.0
2016-05-24 14:55:00,15.9,15.91,15.88,15.89,62762.0,13.097,13.1052,13.0805,13.0887,62762.0
2016-05-24 15:00:00,15.89,15.93,15.86,15.92,72473.0,13.0887,13.1217,13.064,13.1134,72473.0
2016-05-24 15:05:00,15.92,15.96,15.91,15.96,39149.0,13.1134,13.1464,13.1052,13.1464,39149.0
2016-05-24 15:10:00,15.95,15.97,15.93,15.97,43085.0,13.1381,13.1546,13.1217,13.1546,43085.0
2016-05-24 15:15:00,15.97,16.0,15.97,15.99,74650.0,13.1546,13.1793,13.1546,13.1711,74650.0
2016-05-24 15:20:00,15.99,16.01,15.97,16.01,37744.0,13.1711,13.1876,13.1546,13.1876,37744.0
2016-05-24 15:25:00,16.01,16.04,15.99,16.01,54361.0,13.1876,13.2123,13.1711,13.1876,54361.0
2016-05-24 15:30:00,16.01,16.02,15.99,15.99,65090.0,13.1876,13.1958,13.1711,13.1711,65090.0
2016-05-24 15:35:00,15.99,16.0,15.97,15.99,62181.0,13.1711,13.1793,13.1546,13.1711,62181.0
2016-05-24 15:40:00,15.99,15.99,15.96,15.98,64368.0,13.1711,13.1711,13.1464,13.1628,64368.0
2016-05-24 15:45:00,15.98,16.0,15.97,16.0,79984.0,13.1628,13.1793,13.1546,13.1793,79984.0
2016-05-24 15:50:00,16.0,16.0,15.99,16.0,49450.0,13.1793,13.1793,13.1711,13.1793,49450.0
2016-05-24 15:55:00,16.0,16.04,15.99,16.03,286659.0,13.1793,13.2123,13.1711,13.204,286659.0
2016-05-25 09:30:00,15.62,15.74,15.45,15.49,171777.0,12.8663,12.9652,12.7263,12.7592,171777.0
2016-05-25 09:35:00,15.5,15.67,15.47,15.63,69898.0,12.7675,12.9075,12.7428,12.8746,69898.0
2016-05-25 09:40:00,15.65,15.74,15.57,15.7,114570.0,12.891,12.9652,12.8251,12.9322,114570.0
2016-05-25 09:45:00,15.72,15.76,15.63,15.63,118658.0,12.9487,12.9816,12.8746,12.8746,118658.0
2016-05-25 09:50:00,15.63,15.67,15.55,15.6,266400.0,12.8746,12.9075,12.8087,12.8498,266400.0
2016-05-25 09:55:00,15.59,15.6,15.45,15.46,125758.0,12.8416,12.8498,12.7263,12.7345,125758.0
2016-05-25 10:00:00,15.47,15.55,15.46,15.5,155559.0,12.7428,12.8087,12.7345,12.7675,155559.0
2016-05-25 10:05:00,15.5,15.54,15.43,15.43,137094.0,12.7675,12.8004,12.7098,12.7098,137094.0
2016-05-25 10:10:00,15.44,15.54,15.44,15.51,122562.0,12.718,12.8004,12.718,12.7757,122562.0
2016-05-25 10:15:00,15.51,15.66,15.51,15.58,250029.0,12.7757,12.8993,12.7757,12.8334,250029.0
2016-05-25 10:20:00,15.58,15.59,15.52,15.54,146267.0,12.8334,12.8416,12.7839,12.8004,146267.0
2016-05-25 10:25:00,15.54,15.58,15.49,15.54,103486.0,12.8004,12.8334,12.7592,12.8004,103486.0
2016-05-25 10:30:00,15.54,15.6,15.49,15.54,145931.0,12.8004,12.8498,12.7592,12.8004,145931.0
2016-05-25 10:35:00,15.54,15.64,15.54,15.61,87843.0,12.8004,12.8828,12.8004,12.8581,87843.0
2016-05-25 10:40:00,15.61,15.61,15.55,15.57,49809.0,12.8581,12.8581,12.8087,12.8251,49809.0
2016-05-25 10:45:00,15.57,15.62,15.51,15.62,81143.0,12.8251,12.8663,12.7757,12.8663,81143.0
2016-05-25 10:50:00,15.62,15.72,15.58,15.72,40330.0,12.8663,12.9487,12.8334,12.9487,40330.0
2016-05-25 10:55:00,15.72,15.8,15.69,15.77,222215.0,12.9487,13.0146,12.924,12.9899,222215.0
2016-05-25 11:00:00,15.78,15.85,15.76,15.84,65742.0,12.9981,13.0558,12.9816,13.0475,65742.0
2016-05-25 11:05:00,15.84,15.88,15.82,15.82,73966.0,13.0475,13.0805,13.0311,13.0311,73966.0
2016-05-25 11:10:00,15.83,15.87,15.79,15.8,58563.0,13.0393,13.0722,13.0063,13.0146,58563.0
2016-05-25 11:15:00,15.8,15.88,15.79,15.88,29400.0,13.0146,13.0805,13.0063,13.0805,29400.0
2016-05-25 11:20:00,15.87,15.91,15.84,15.88,114031.0,13.0722,13.1052,13.0475,13.0805,114031.0
2016-05-25 11:25:00,15.88,15.93,15.84,15.85,60698.0,13.0805,13.1217,13.0475,13.0558,60698.0
2016-05-25 11:30:00,15.85,15.86,15.8,15.81,49140.0,13.0558,13.064,13.0146,13.0228,49140.0
2016-05-25 11:35:00,15.81,15.83,15.8,15.81,30736.0,13.0228,13.0393,13.0146,13.0228,30736.0
2016-05-25 11:40:00,15.81,15.82,15.79,15.82,34332.0,13.0228,13.0311,13.0063,13.0311,34332.0
2016-05-25 11:45:00,15.82,15.84,15.8,15.81,42770.0,13.0311,13.0475,13.0146,13.0228,42770.0
2016-05-25 11:50:00,15.81,15.82,15.79,15.79,90543.0,13.0228,13.0311,13.0063,13.0063,90543.0
2016-05-25 11:55:00,15.79,15.81,15.75,15.79,104105.0,13.0063,13.0228,12.9734,13.0063,104105.0
2016-05-25 12:00:00,15.77,15.8,15.75,15.78,39478.0,12.9899,13.0146,12.9734,12.9981,39478.0
2016-05-25 12:05:00,15.78,15.81,15.75,15.76,99825.0,12.9981,13.0228,12.9734,12.9816,99825.0
2016-05-25 12:10:00,15.75,15.77,15.69,15.7,61929.0,12.9734,12.9899,12.924,12.9322,61929.0
2016-05-25 12:15:00,15.7,15.72,15.65,15.65,39091.0,12.9322,12.9487,12.891,12.891,39091.0
2016-05-25 12:20:00,15.66,15.71,15.66,15.71,30094.0,12.8993,12.9404,12.8993,12.9404,30094.0
2016-05-25 12:25:00,15.71,15.73,15.7,15.72,12364.0,12.9404,12.9569,12.9322,12.9487,12364.0
2016-05-25 12:30:00,15.73,15.73,15.67,15.67,75297.0,12.9569,12.9569,12.9075,12.9075,75297.0
2016-05-25 12:35:00,15.68,15.69,15.63,15.66,53491.0,12.9157,12.924,12.8746,12.8993,53491.0
2016-05-25 12:40:00,15.66,15.73,15.65,15.73,13285.0,12.8993,12.9569,12.891,12.9569,13285.0
2016-05-25 12:45:00,15.73,15.76,15.72,15.76,20215.0,12.9569,12.9816,12.9487,12.9816,20215.0
2016-05-25 12:50:00,15.77,15.79,15.75,15.78,18533.0,12.9899,13.0063,12.9734,12.9981,18533.0
2016-05-25 12:55:00,15.78,15.83,15.78,15.81,47683.0,12.9981,13.0393,12.9981,13.0228,47683.0
2016-05-25 13:00:00,15.82,15.87,15.82,15.87,42932.0,13.0311,13.0722,13.0311,13.0722,42932.0
2016-05-25 13:05:00,15.88,15.92,15.88,15.89,29191.0,13.0805,13.1134,13.0805,13.0887,29191.0
2016-05-25 13:10:00,15.89,15.93,15.89,15.93,45204.0,13.0887,13.1217,13.0887,13.1217,45204.0
2016-05-25 13:15:00,15.93,15.94,15.88,15.9,77493.0,13.1217,13.1299,13.0805,13.097,77493.0
2016-05-25 13:20:00,15.89,15.89,15.84,15.87,39690.0,13.0887,13.0887,13.0475,13.0722,39690.0
2016-05-25 13:25:00,15.88,15.88,15.85,15.87,27763.0,13.0805,13.0805,13.0558,13.0722,27763.0
2016-05-25 13:30:00,15.87,15.9,15.86,15.9,22988.0,13.0722,13.097,13.064,13.097,22988.0
2016-05-25 13:35:00,15.9,15.9,15.85,15.86,42099.0,13.097,13.097,13.0558,13.064,42099.0
2016-05-25 13:40:00,15.86,15.89,15.85,15.89,10553.0,13.064,13.0887,13.0558,13.0887,10553.0
2016-05-25 13:45:00,15.89,15.92,15.89,15.92,24264.0,13.0887,13.1134,13.0887,13.1134,24264.0
2016-05-25 13:50:00,15.92,15.94,15.91,15.94,27211.0,13.1134,13.1299,13.1052,13.1299,27211.0
2016-05-25 13:55:00,15.94,15.95,15.92,15.93,38203.0,13.1299,13.1381,13.1134,13.1217,38203.0
2016-05-25 14:00:00,15.93,15.95,15.93,15.95,58621.0,13.1217,13.1381,13.1217,13.1381,58621.0
2016-05-25 14:05:00,15.94,15.94,15.88,15.88,41243.0,13.1299,13.1299,13.0805,13.0805,41243.0
2016-05-25 14:10:00,15.88,15.89,15.86,15.86,26470.0,13.0805,13.0887,13.064,13.064,26470.0
2016-05-25 14:15:00,15.87,15.87,15.84,15.86,33904.0,13.0722,13.0722,13.0475,13.064,33904.0
2016-05-25 14:20:00,15.86,15.9,15.84,15.9,39414.0,13.064,13.097,13.0475,13.097,39414.0
2016-05-25 14:25:00,15.9,15.9,15.87,15.89,37002.0,13.097,13.097,13.0722,13.0887,37002.0
2016-05-25 14:30:00,15.89,15.9,15.87,15.89,78187.0,13.0887,13.097,13.0722,13.0887,78187.0
2016-05-25 14:35:00,15.89,15.91,15.88,15.9,35413.0,13.0887,13.1052,13.0805,13.097,35413.0
2016-05-25 14:40:00,15.9,15.91,15.89,15.9,29944.0,13.097,13.1052,13.0887,13.097,29944.0
2016-05-25 14:45:00,15.91,15.93,15.86,15.86,93232.0,13.1052,13.1217,13.064,13.064,93232.0
2016-05-25 14:50:00,15.86,15.87,15.84,15.86,64853.0,13.064,13.0722,13.0475,13.064,64853.0
2016-05-25 14:55:00,15.85,15.86,15.84,15.85,22152.0,13.0558,13.064,13.0475,13.0558,22152.0
2016-05-25 15:00:00,15.86,15.87,15.8,15.8,100007.0,13.064,13.0722,13.0146,13.0146,100007.0
2016-05-25 15:05:00,15.81,15.82,15.8,15.82,67172.0,13.0228,13.0311,13.0146,13.0311,67172.0
2016-05-25 15:10:00,15.82,15.82,15.79,15.82,57690.0,13.0311,13.0311,13.0063,13.0311,57690.0
2016-05-25 15:15:00,15.82,15.83,15.81,15.81,51094.0,13.0311,13.0393,13.0228,13.0228,51094.0
2016-05-25 15:20:00,15.81,15.82,15.79,15.82,69688.0,13.0228,13.0311,13.0063,13.0311,69688.0
2016-05-25 15:25:00,15.82,15.84,15.81,15.83,51241.0,13.0311,13.0475,13.0228,13.0393,51241.0
2016-05-25 15:30:00,15.84,15.85,15.83,15.85,68935.0,13.0475,13.0558,13.0393,13.0558,68935.0
2016-05-25 15:35:00,15.85,15.88,15.84,15.88,85985.0,13.0558,13.0805,13.0475,13.0805,85985.0
2016-05-25 15:40:00,15.88,15.88,15.85,15.87,114308.0,13.0805,13.0805,13.0558,13.0722,114308.0
2016-05-25 15:45:00,15.87,15.88,15.84,15.87,128691.0,13.0722,13.0805,13.0475,13.0722,128691.0
2016-05-25 15:50:00,15.87,15.87,15.84,15.84,107917.0,13.0722,13.0722,13.0475,13.0475,107917.0
2016-05-25 15:55:00,15.84,15.86,15.84,15.85,231225.0,13.0475,13.064,13.0475,13.0558,231225.0
2016-05-26 09:30:00,15.93,16.09,15.85,16.03,69292.0,13.1217,13.2535,13.0558,13.204,69292.0
2016-05-26 09:35:00,16.03,16.05,15.87,15.96,56754.0,13.204,13.2205,13.0722,13.1464,56754.0
2016-05-26 09:40:00,15.97,15.98,15.87,15.89,86814.0,13.1546,13.1628,13.0722,13.0887,86814.0
2016-05-26 09:45:00,15.89,15.89,15.73,15.77,63731.0,13.0887,13.0887,12.9569,12.9899,63731.0
2016-05-26 09:50:00,15.77,15.77,15.69,15.69,62181.0,12.9899,12.9899,12.924,12.924,62181.0
2016-05-26 09:55:00,15.7,15.71,15.56,15.61,93765.0,12.9322,12.9404,12.8169,12.8581,93765.0
2016-05-26 10:00:00,15.61,15.68,15.57,15.66,80279.0,12.8581,12.9157,12.8251,12.8993,80279.0
2016-05-26 10:05:00,15.66,15.72,15.65,15.68,53420.0,12.8993,12.9487,12.891,12.9157,53420.0
2016-05-26 10:10:00,15.69,15.69,15.64,15.68,60504.0,12.924,12.924,12.8828,12.9157,60504.0
2016-05-26 10:15:00,15.69,15.84,15.69,15.83,57027.0,12.924,13.0475,12.924,13.0393,57027.0
2016-05-26 10:20:00,15.84,15.9,15.83,15.87,56714.0,13.0475,13.097,13.0393,13.0722,56714.0
2016-05-26 10:25:00,15.87,15.99,15.87,15.98,57453.0,13.0722,13.1711,13.0722,13.1628,57453.0
2016-05-26 10:30:00,15.99,16.0,15.9,15.9,62715.0,13.1711,13.1793,13.097,13.097,62715.0
2016-05-26 10:35:00,15.9,15.93,15.86,15.89,71389.0,13.097,13.1217,13.064,13.0887,71389.0
2016-05-26 10:40:00,15.88,15.89,15.82,15.83,57828.0,13.0805,13.0887,13.0311,13.0393,57828.0
2016-05-26 10:45:00,15.83,15.87,15.8,15.8,44467.0,13.0393,13.0722,13.0146,13.0146,44467.0
2016-05-26 10:50:00,15.8,15.8,15.67,15.68,95845.0,13.0146,13.0146,12.9075,12.9157,95845.0
2016-05-26 10:55:00,15.68,15.69,15.58,15.65,104526.0,12.9157,12.924,12.8334,12.891,104526.0
2016-05-26 11:00:00,15.65,15.65,15.56,15.6,87376.0,12.891,12.891,12.8169,12.8498,87376.0
2016-05-26 11:05:00,15.61,15.66,15.59,15.62,82880.0,12.8581,12.8993,12.8416,12.8663,82880.0
2016-05-26 11:10:00,15.63,15.68,15.59,15.68,24993.0,12.8746,12.9157,12.8416,12.9157,24993.0
2016-05-26 11:15:00,15.68,15.72,15.67,15.71,54983.0,12.9157,12.9487,12.9075,12.9404,54983.0
2016-05-26 11:20:00,15.71,15.81,15.7,15.81,17024.0,12.9404,13.0228,12.9322,13.0228,17024.0
2016-05-26 11:25:00,15.81,15.82,15.78,15.79,117617.0,13.0228,13.0311,12.9981,13.0063,117617.0
2016-05-26 11:30:00,15.79,15.79,15.75,15.79,1385645.0,13.0063,13.0063,12.9734,13.0063,1385645.0
2016-05-26 11:35:00,15.8,15.86,15.8,15.82,35735.0,13.0146,13.064,13.0146,13.0311,35735.0
2016-05-26 11:40:00,15.83,15.87,15.79,15.86,37808.0,13.0393,13.0722,13.0063,13.064,37808.0
2016-05-26 11:45:00,15.87,15.88,15.85,15.85,50194.0,13.0722,13.0805,13.0558,13.0558,50194.0
2016-05-26 11:50:00,15.86,15.86,15.82,15.83,36148.0,13.064,13.064,13.0311,13.0393,36148.0
2016-05-26 11:55:00,15.83,15.83,15.82,15.83,8425.0,13.0393,13.0393,13.0311,13.0393,8425.0
2016-05-26 12:00:00,15.82,15.84,15.8,15.84,44880.0,13.0311,13.0475,13.0146,13.0475,44880.0
2016-05-26 12:05:00,15.84,15.85,15.81,15.83,65586.0,13.0475,13.0558,13.0228,13.0393,65586.0
2016-05-26 12:10:00,15.83,15.85,15.82,15.82,31659.0,13.0393,13.0558,13.0311,13.0311,31659.0
2016-05-26 12:15:00,15.82,15.83,15.76,15.77,46355.0,13.0311,13.0393,12.9816,12.9899,46355.0
2016-05-26 12:20:00,15.77,15.79,15.76,15.79,11547.0,12.9899,13.0063,12.9816,13.0063,11547.0
2016-05-26 12:25:00,15.79,15.8,15.76,15.77,56957.0,13.0063,13.0146,12.9816,12.9899,56957.0
2016-05-26 12:30:00,15.78,15.83,15.77,15.81,32850.0,12.9981,13.0393,12.9899,13.0228,32850.0
2016-05-26 12:35:00,15.82,15.84,15.79,15.8,33803.0,13.0311,13.0475,13.0063,13.0146,33803.0
2016-05-26 12:40:00,15.79,15.8,15.78,15.79,166230.0,13.0063,13.0146,12.9981,13.0063,166230.0
2016-05-26 12:45:00,15.79,15.81,15.78,15.79,27424.0,13.0063,13.0228,12.9981,13.0063,27424.0
2016-05-26 12:50:00,15.78,15.78,15.74,15.76,55475.0,12.9981,12.9981,12.9652,12.9816,55475.0
2016-05-26 12:55:00,15.75,15.76,15.72,15.73,68366.0,12.9734,12.9816,12.9487,12.9569,68366.0
2016-05-26 13:00:00,15.73,15.75,15.71,15.71,73693.0,12.9569,12.9734,12.9404,12.9404,73693.0
2016-05-26 13:05:00,15.72,15.73,15.69,15.72,62663.0,12.9487,12.9569,12.924,12.9487,62663.0
2016-05-26 13:10:00,15.72,15.74,15.71,15.73,26427.0,12.9487,12.9652,12.9404,12.9569,26427.0
2016-05-26 13:15:00,15.73,15.75,15.72,15.74,57044.0,12.9569,12.9734,12.9487,12.9652,57044.0
2016-05-26 13:20:00,15.75,15.75,15.72,15.73,80662.0,12.9734,12.9734,12.9487,12.9569,80662.0
2016-05-26 13:25:00,15.73,15.75,15.73,15.75,42950.0,12.9569,12.9734,12.9569,12.9734,42950.0
2016-05-26 13:30:00,15.74,15.77,15.74,15.74,38640.0,12.9652,12.9899,12.9652,12.9652,38640.0
2016-05-26 13:35:00,15.74,15.75,15.71,15.72,85353.0,12.9652,12.9734,12.9404,12.9487,85353.0
2016-05-26 13:40:00,15.71,15.72,15.66,15.69,84856.0,12.9404,12.9487,12.8993,12.924,84856.0
2016-05-26 13:45:00,15.69,15.71,15.68,15.71,34828.0,12.924,12.9404,12.9157,12.9404,34828.0
2016-05-26 13:50:00,15.71,15.73,15.7,15.72,33206.0,12.9404,12.9569,12.9322,12.9487,33206.0
2016-05-26 13:55:00,15.72,15.73,15.71,15.71,30476.0,12.9487,12.9569,12.9404,12.9404,30476.0
2016-05-26 14:00:00,15.71,15.73,15.71,15.73,49654.0,12.9404,12.9569,12.9404,12.9569,49654.0
2016-05-26 14:05:00,15.73,15.75,15.73,15.74,32573.0,12.9569,12.9734,12.9569,12.9652,32573.0
2016-05-26 14:10:00,15.74,15.75,15.72,15.73,31858.0,12.9652,12.9734,12.9487,12.9569,31858.0
2016-05-26 14:15:00,15.73,15.76,15.73,15.74,73944.0,12.9569,12.9816,12.9569,12.9652,73944.0
2016-05-26 14:20:00,15.74,15.75,15.73,15.74,36838.0,12.9652,12.9734,12.9569,12.9652,36838.0
2016-05-26 14:25:00,15.74,15.75,15.73,15.73,29791.0,12.9652,12.9734,12.9569,12.9569,29791.0
2016-05-26 14:30:00,15.73,15.76,15.73,15.73,45303.0,12.9569,12.9816,12.9569,12.9569,45303.0
2016-05-26 14:35:00,15.74,15.75,15.73,15.75,23306.0,12.9652,12.9734,12.9569,12.9734,23306.0
2016-05-26 14:40:00,15.75,15.75,15.72,15.73,65798.0,12.9734,12.9734,12.9487,12.9569,65798.0
2016-05-26 14:45:00,15.72,15.74,15.69,15.71,68926.0,12.9487,12.9652,12.924,12.9404,68926.0
2016-05-26 14:50:00,15.71,15.73,15.69,15.72,59801.0,12.9404,12.9569,12.924,12.9487,59801.0
2016-05-26 14:55:00,15.73,15.73,15.64,15.64,80144.0,12.9569,12.9569,12.8828,12.8828,80144.0
2016-05-26 15:00:00,15.64,15.67,15.63,15.67,71874.0,12.8828,12.9075,12.8746,12.9075,71874.0
2016-05-26 15:05:00,15.67,15.69,15.66,15.68,48809.0,12.9075,12.924,12.8993,12.9157,48809.0
2016-05-26 15:10:00,15.69,15.7,15.68,15.68,46652.0,12.924,12.9322,12.9157,12.9157,46652.0
2016-05-26 15:15:00,15.7,15.7,15.66,15.66,92065.0,12.9322,12.9322,12.8993,12.8993,92065.0
2016-05-26 15:20:00,15.66,15.67,15.64,15.65,53006.0,12.8993,12.9075,12.8828,12.891,53006.0
2016-05-26 15:25:00,15.64,15.67,15.64,15.66,71845.0,12.8828,12.9075,12.8828,12.8993,71845.0
2016-05-26 15:30:00,15.66,15.67,15.65,15.67,33075.0,12.8993,12.9075,12.891,12.9075,33075.0
2016-05-26 15:35:00,15.67,15.68,15.65,15.66,96988.0,12.9075,12.9157,12.891,12.8993,96988.0
2016-05-26 15:40:00,15.66,15.73,15.66,15.73,135105.0,12.8993,12.9569,12.8993,12.9569,135105.0
2016-05-26 15:45:00,15.73,15.74,15.7,15.71,202651.0,12.9569,12.9652,12.9322,12.9404,202651.0
2016-05-26 15:50:00,15.71,15.71,15.68,15.68,98335.0,12.9404,12.9404,12.9157,12.9157,98335.0
2016-05-26 15:55:00,15.68,15.68,15.64,15.65,496577.0,12.9157,12.9157,12.8828,12.891,496577.0
2016-05-27 09:30:00,15.66,15.83,15.66,15.77,63652.0,12.8993,13.0393,12.8993,12.9899,63652.0
2016-05-27 09:35:00,15.8,15.87,15.79,15.87,29331.0,13.0146,13.0722,13.0063,13.0722,29331.0
2016-05-27 09:40:00,15.86,15.92,15.83,15.9,38628.0,13.064,13.1134,13.0393,13.097,38628.0
2016-05-27 09:45:00,15.9,16.0,15.9,15.99,48597.0,13.097,13.1793,13.097,13.1711,48597.0
2016-05-27 09:50:00,15.99,16.03,15.92,15.95,51030.0,13.1711,13.204,13.1134,13.1381,51030.0
2016-05-27 09:55:00,15.95,15.97,15.91,15.95,88307.0,13.1381,13.1546,13.1052,13.1381,88307.0
2016-05-27 10:00:00,15.94,16.09,15.94,16.09,62809.0,13.1299,13.2535,13.1299,13.2535,62809.0
2016-05-27 10:05:00,16.1,16.11,16.03,16.1,99500.0,13.2617,13.2699,13.204,13.2617,99500.0
2016-05-27 10:10:00,16.1,16.19,16.1,16.19,47658.0,13.2617,13.3358,13.2617,13.3358,47658.0
2016-05-27 10:15:00,16.19,16.24,16.18,16.2,76179.0,13.3358,13.377,13.3276,13.3441,76179.0
2016-05-27 10:20:00,16.2,16.21,16.14,16.14,61943.0,13.3441,13.3523,13.2946,13.2946,61943.0
2016-05-27 10:25:00,16.14,16.14,16.08,16.11,33117.0,13.2946,13.2946,13.2452,13.2699,33117.0
2016-05-27 10:30:00,16.11,16.13,16.07,16.1,47172.0,13.2699,13.2864,13.237,13.2617,47172.0
2016-05-27 10:35:00,16.1,16.1,16.07,16.08,45603.0,13.2617,13.2617,13.237,13.2452,45603.0
2016-05-27 10:40:00,16.07,16.09,16.05,16.09,27844.0,13.237,13.2535,13.2205,13.2535,27844.0
2016-05-27 10:45:00,16.08,16.15,16.08,16.14,34668.0,13.2452,13.3029,13.2452,13.2946,34668.0
2016-05-27 10:50:00,16.13,16.15,16.12,16.13,51650.0,13.2864,13.3029,13.2782,13.2864,51650.0
2016-05-27 10:55:00,16.13,16.13,16.09,16.11,51036.0,13.2864,13.2864,13.2535,13.2699,51036.0
2016-05-27 11:00:00,16.11,16.13,16.1,16.12,43296.0,13.2699,13.2864,13.2617,13.2782,43296.0
2016-05-27 11:05:00,16.12,16.12,16.03,16.04,29857.0,13.2782,13.2782,13.204,13.2123,29857.0
2016-05-27 11:10:00,16.04,16.05,15.98,15.98,53067.0,13.2123,13.2205,13.1628,13.1628,53067.0
2016-05-27 11:15:00,15.99,16.03,15.98,16.03,29868.0,13.1711,13.204,13.1628,13.204,29868.0
2016-05-27 11:20:00,16.03,16.08,16.02,16.06,32151.0,13.204,13.2452,13.1958,13.2287,32151.0
2016-05-27 11:25:00,16.06,16.09,16.06,16.08,62750.0,13.2287,13.2535,13.2287,13.2452,62750.0
2016-05-27 11:30:00,16.09,16.1,16.07,16.08,66372.0,13.2535,13.2617,13.237,13.2452,66372.0
2016-05-27 11:35:00,16.08,16.1,16.06,16.1,41918.0,13.2452,13.2617,13.2287,13.2617,41918.0
2016-05-27 11:40:00,16.1,16.11,16.09,16.11,27686.0,13.2617,13.2699,13.2535,13.2699,27686.0
2016-05-27 11:45:00,16.11,16.13,16.1,16.13,35469.0,13.2699,13.2864,13.2617,13.2864,35469.0
2016-05-27 11:50:00,16.13,16.13,16.08,16.1,58978.0,13.2864,13.2864,13.2452,13.2617,58978.0
2016-05-27 11:55:00,16.1,16.11,16.08,16.1,31956.0,13.2617,13.2699,13.2452,13.2617,31956.0
2016-05-27 12:00:00,16.1,16.1,16.09,16.1,7206.0,13.2617,13.2617,13.2535,13.2617,7206.0
2016-05-27 12:05:00,16.1,16.1,16.09,16.1,18535.0,13.2617,13.2617,13.2535,13.2617,18535.0
2016-05-27 12:10:00,16.1,16.11,16.09,16.11,45771.0,13.2617,13.2699,13.2535,13.2699,45771.0
2016-05-27 12:15:00,16.1,16.13,16.1,16.13,29721.0,13.2617,13.2864,13.2617,13.2864,29721.0
2016-05-27 12:20:00,16.13,16.13,16.12,16.13,34148.0,13.2864,13.2864,13.2782,13.2864,34148.0
2016-05-27 12:25:00,16.13,16.13,16.12,16.12,25586.0,13.2864,13.2864,13.2782,13.2782,25586.0
2016-05-27 12:30:00,16.12,16.13,16.12,16.13,9923.0,13.2782,13.2864,13.2782,13.2864,9923.0
2016-05-27 12:35:00,16.13,16.13,16.11,16.11,31426.0,13.2864,13.2864,13.2699,13.2699,31426.0
2016-05-27 12:40:00,16.11,16.12,16.11,16.11,11019.0,13.2699,13.2782,13.2699,13.2699,11019.0
2016-05-27 12:45:00,16.12,16.12,16.11,16.12,15205.0,13.2782,13.2782,13.2699,13.2782,15205.0
2016-05-27 12:50:00,16.12,16.12,16.07,16.08,45564.0,13.2782,13.2782,13.237,13.2452,45564.0
2016-05-27 12:55:00,16.08,16.1,16.06,16.1,42806.0,13.2452,13.2617,13.2287,13.2617,42806.0
2016-05-27 13:00:00,16.09,16.11,16.09,16.11,13592.0,13.2535,13.2699,13.2535,13.2699,13592.0
2016-05-27 13:05:00,16.11,16.17,16.1,16.17,25349.0,13.2699,13.3194,13.2617,13.3194,25349.0
2016-05-27 13:10:00,16.17,16.18,16.17,16.18,51058.0,13.3194,13.3276,13.3194,13.3276,51058.0
2016-05-27 13:15:00,16.18,16.19,16.16,16.19,26013.0,13.3276,13.3358,13.3111,13.3358,26013.0
2016-05-27 13:20:00,16.19,16.25,16.18,16.24,45376.0,13.3358,13.3852,13.3276,13.377,45376.0
2016-05-27 13:25:00,16.25,16.26,16.2,16.22,47892.0,13.3852,13.3935,13.3441,13.3605,47892.0
2016-05-27 13:30:00,16.22,16.22,16.18,16.18,18910.0,13.3605,13.3605,13.3276,13.3276,18910.0
2016-05-27 13:35:00,16.19,16.19,16.09,16.09,50384.0,13.3358,13.3358,13.2535,13.2535,50384.0
2016-05-27 13:40:00,16.08,16.1,16.07,16.1,19744.0,13.2452,13.2617,13.237,13.2617,19744.0
2016-05-27 13:45:00,16.1,16.14,16.1,16.12,23386.0,13.2617,13.2946,13.2617,13.2782,23386.0
2016-05-27 13:50:00,16.11,16.11,16.09,16.09,20161.0,13.2699,13.2699,13.2535,13.2535,20161.0
2016-05-27 13:55:00,16.1,16.11,16.09,16.1,50578.0,13.2617,13.2699,13.2535,13.2617,50578.0
2016-05-27 14:00:00,16.1,16.12,16.1,16.12,25843.0,13.2617,13.2782,13.2617,13.2782,25843.0
2016-05-27 14:05:00,16.12,16.13,16.11,16.12,21085.0,13.2782,13.2864,13.2699,13.2782,21085.0
2016-05-27 14:10:00,16.12,16.15,16.11,16.15,51411.0,13.2782,13.3029,13.2699,13.3029,51411.0
2016-05-27 14:15:00,16.14,16.15,16.1,16.12,50280.0,13.2946,13.3029,13.2617,13.2782,50280.0
2016-05-27 14:20:00,16.11,16.15,16.11,16.15,55689.0,13.2699,13.3029,13.2699,13.3029,55689.0
2016-05-27 14:25:00,16.15,16.2,16.15,16.19,29902.0,13.3029,13.3441,13.3029,13.3358,29902.0
2016-05-27 14:30:00,16.18,16.19,16.17,16.18,29679.0,13.3276,13.3358,13.3194,13.3276,29679.0
2016-05-27 14:35:00,16.18,16.18,16.12,16.13,40950.0,13.3276,13.3276,13.2782,13.2864,40950.0
2016-05-27 14:40:00,16.13,16.14,16.12,16.14,32011.0,13.2864,13.2946,13.2782,13.2946,32011.0
2016-05-27 14:45:00,16.14,16.14,16.12,16.13,40434.0,13.2946,13.2946,13.2782,13.2864,40434.0
2016-05-27 14:50:00,16.13,16.13,16.12,16.13,19577.0,13.2864,13.2864,13.2782,13.2864,19577.0
2016-05-27 14:55:00,16.13,16.14,16.12,16.13,27277.0,13.2864,13.2946,13.2782,13.2864,27277.0
2016-05-27 15:00:00,16.12,16.13,16.09,16.09,38963.0,13.2782,13.2864,13.2535,13.2535,38963.0
2016-05-27 15:05:00,16.1,16.11,16.09,16.1,27287.0,13.2617,13.2699,13.2535,13.2617,27287.0
2016-05-27 15:10:00,16.09,16.11,16.09,16.11,19773.0,13.2535,13.2699,13.2535,13.2699,19773.0
2016-05-27 15:15:00,16.11,16.12,16.09,16.12,58270.0,13.2699,13.2782,13.2535,13.2782,58270.0
2016-05-27 15:20:00,16.12,16.12,16.09,16.12,40807.0,13.2782,13.2782,13.2535,13.2782,40807.0
2016-05-27 15:25:00,16.11,16.14,16.11,16.12,55158.0,13.2699,13.2946,13.2699,13.2782,55158.0
2016-05-27 15:30:00,16.12,16.17,16.12,16.14,58095.0,13.2782,13.3194,13.2782,13.2946,58095.0
2016-05-27 15:35:00,16.15,16.16,16.15,16.16,30137.0,13.3029,13.3111,13.3029,13.3111,30137.0
2016-05-27 15:40:00,16.16,16.2,16.15,16.16,100041.0,13.3111,13.3441,13.3029,13.3111,100041.0
2016-05-27 15:45:00,16.17,16.18,16.16,16.17,86035.0,13.3194,13.3276,13.3111,13.3194,86035.0
2016-05-27 15:50:00,16.18,16.18,16.17,16.18,59339.0,13.3276,13.3276,13.3194,13.3276,59339.0
2016-05-27 15:55:00,16.18,16.21,16.17,16.18,195225.0,13.3276,13.3523,13.3194,13.3276,195225.0
2016-05-31 09:30:00,16.24,16.4,16.2,16.37,132623.0,13.377,13.5088,13.3441,13.4841,132623.0
2016-05-31 09:35:00,16.37,16.49,16.34,16.44,107040.0,13.4841,13.5829,13.4594,13.5418,107040.0
2016-05-31 09:40:00,16.44,16.54,16.43,16.51,53391.0,13.5418,13.6241,13.5335,13.5994,53391.0
2016-05-31 09:45:00,16.5,16.71,16.5,16.7,62320.0,13.5912,13.7642,13.5912,13.7559,62320.0
2016-05-31 09:50:00,16.69,16.7,16.6,16.63,91884.0,13.7477,13.7559,13.6735,13.6983,91884.0
2016-05-31 09:55:00,16.63,16.64,16.48,16.49,91585.0,13.6983,13.7065,13.5747,13.5829,91585.0
2016-05-31 10:00:00,16.5,16.63,16.49,16.62,52453.0,13.5912,13.6983,13.5829,13.69,52453.0
2016-05-31 10:05:00,16.63,16.71,16.62,16.67,86311.0,13.6983,13.7642,13.69,13.7312,86311.0
2016-05-31 10:10:00,16.67,16.71,16.62,16.64,83704.0,13.7312,13.7642,13.69,13.7065,83704.0
2016-05-31 10:15:00,16.64,16.74,16.64,16.73,78589.0,13.7065,13.7889,13.7065,13.7806,78589.0
2016-05-31 10:20:00,16.74,16.75,16.63,16.64,141763.0,13.7889,13.7971,13.6983,13.7065,141763.0
2016-05-31 10:25:00,16.63,16.64,16.57,16.58,88712.0,13.6983,13.7065,13.6488,13.6571,88712.0
2016-05-31 10:30:00,16.58,16.58,16.49,16.5,75800.0,13.6571,13.6571,13.5829,13.5912,75800.0
2016-05-31 10:35:00,16.51,16.55,16.42,16.44,90578.0,13.5994,13.6324,13.5253,13.5418,90578.0
2016-05-31 10:40:00,16.43,16.47,16.41,16.45,54756.0,13.5335,13.5665,13.517,13.55,54756.0
2016-05-31 10:45:00,16.45,16.5,16.45,16.5,65117.0,13.55,13.5912,13.55,13.5912,65117.0
2016-05-31 10:50:00,16.49,16.53,16.49,16.51,47881.0,13.5829,13.6159,13.5829,13.5994,47881.0
2016-05-31 10:55:00,16.51,16.52,16.42,16.46,42420.0,13.5994,13.6077,13.5253,13.5582,42420.0
2016-05-31 11:00:00,16.45,16.47,16.4,16.41,29128.0,13.55,13.5665,13.5088,13.517,29128.0
2016-05-31 11:05:00,16.42,16.48,16.41,16.45,59748.0,13.5253,13.5747,13.517,13.55,59748.0
2016-05-31 11:10:00,16.44,16.51,16.4,16.5,56865.0,13.5418,13.5994,13.5088,13.5912,56865.0
2016-05-31 11:15:00,16.51,16.52,16.48,16.49,48460.0,13.5994,13.6077,13.5747,13.5829,48460.0
2016-05-31 11:20:00,16.48,16.5,16.45,16.47,38906.0,13.5747,13.5912,13.55,13.5665,38906.0
2016-05-31 11:25:00,16.47,16.49,16.47,16.49,13079.0,13.5665,13.5829,13.5665,13.5829,13079.0
2016-05-31 11:30:00,16.49,16.5,16.38,16.4,82315.0,13.5829,13.5912,13.4923,13.5088,82315.0
2016-05-31 11:35:00,16.41,16.45,16.41,16.45,16174.0,13.517,13.55,13.517,13.55,16174.0
2016-05-31 11:40:00,16.45,16.49,16.45,16.48,28372.0,13.55,13.5829,13.55,13.5747,28372.0
2016-05-31 11:45:00,16.48,16.48,16.44,16.44,75031.0,13.5747,13.5747,13.5418,13.5418,75031.0
2016-05-31 11:50:00,16.44,16.48,16.44,16.47,41596.0,13.5418,13.5747,13.5418,13.5665,41596.0
2016-05-31 11:55:00,16.47,16.5,16.45,16.45,45073.0,13.5665,13.5912,13.55,13.55,45073.0
2016-05-31 12:00:00,16.45,16.49,16.44,16.48,10126.0,13.55,13.5829,13.5418,13.5747,10126.0
2016-05-31 12:05:00,16.48,16.49,16.44,16.45,46807.0,13.5747,13.5829,13.5418,13.55,46807.0
2016-05-31 12:10:00,16.45,16.46,16.44,16.44,19303.0,13.55,13.5582,13.5418,13.5418,19303.0
2016-05-31 12:15:00,16.43,16.45,16.41,16.41,26986.0,13.5335,13.55,13.517,13.517,26986.0
2016-05-31 12:20:00,16.41,16.45,16.41,16.44,36769.0,13.517,13.55,13.517,13.5418,36769.0
2016-05-31 12:25:00,16.44,16.46,16.44,16.46,20050.0,13.5418,13.5582,13.5418,13.5582,20050.0
2016-05-31 12:30:00,16.47,16.47,16.42,16.42,35182.0,13.5665,13.5665,13.5253,13.5253,35182.0
2016-05-31 12:35:00,16.42,16.43,16.39,16.43,23144.0,13.5253,13.5335,13.5006,13.5335,23144.0
2016-05-31 12:40:00,16.43,16.44,16.42,16.43,20490.0,13.5335,13.5418,13.5253,13.5335,20490.0
2016-05-31 12:45:00,16.44,16.46,16.43,16.45,17011.0,13.5418,13.5582,13.5335,13.55,17011.0
2016-05-31 12:50:00,16.45,16.5,16.45,16.48,43069.0,13.55,13.5912,13.55,13.5747,43069.0
2016-05-31 12:55:00,16.48,16.49,16.45,16.46,28838.0,13.5747,13.5829,13.55,13.5582,28838.0
2016-05-31 13:00:00,16.46,16.5,16.46,16.49,27745.0,13.5582,13.5912,13.5582,13.5829,27745.0
2016-05-31 13:05:00,16.49,16.5,16.47,16.47,27418.0,13.5829,13.5912,13.5665,13.5665,27418.0
2016-05-31 13:10:00,16.48,16.5,16.48,16.5,23919.0,13.5747,13.5912,13.5747,13.5912,23919.0
2016-05-31 13:15:00,16.5,16.5,16.47,16.48,61659.0,13.5912,13.5912,13.5665,13.5747,61659.0
2016-05-31 13:20:00,16.49,16.5,16.47,16.47,32710.0,13.5829,13.5912,13.5665,13.5665,32710.0
2016-05-31 13:25:00,16.46,16.46,16.43,16.45,21764.0,13.5582,13.5582,13.5335,13.55,21764.0
2016-05-31 13:30:00,16.45,16.46,16.44,16.45,38938.0,13.55,13.5582,13.5418,13.55,38938.0
2016-05-31 13:35:00,16.44,16.44,16.41,16.43,16895.0,13.5418,13.5418,13.517,13.5335,16895.0
2016-05-31 13:40:00,16.42,16.44,16.4,16.41,36474.0,13.5253,13.5418,13.5088,13.517,36474.0
2016-05-31 13:45:00,16.42,16.43,16.38,16.39,22803.0,13.5253,13.5335,13.4923,13.5006,22803.0
2016-05-31 13:50:00,16.39,16.42,16.38,16.42,17186.0,13.5006,13.5253,13.4923,13.5253,17186.0
2016-05-31 13:55:00,16.42,16.42,16.37,16.37,30307.0,13.5253,13.5253,13.4841,13.4841,30307.0
2016-05-31 14:00:00,16.37,16.38,16.33,16.34,37301.0,13.4841,13.4923,13.4511,13.4594,37301.0
2016-05-31 14:05:00,16.34,16.36,16.33,16.34,26546.0,13.4594,13.4759,13.4511,13.4594,26546.0
2016-05-31 14:10:00,16.34,16.35,16.3,16.31,49752.0,13.4594,13.4676,13.4264,13.4347,49752.0
2016-05-31 14:15:00,16.31,16.31,16.29,16.31,19620.0,13.4347,13.4347,13.4182,13.4347,19620.0
2016-05-31 14:20:00,16.3,16.31,16.24,16.24,56588.0,13.4264,13.4347,13.377,13.377,56588.0
2016-05-31 14:25:00,16.25,16.26,16.23,16.26,37076.0,13.3852,13.3935,13.3688,13.3935,37076.0
2016-05-31 14:30:00,16.26,16.28,16.25,16.27,22633.0,13.3935,13.41,13.3852,13.4017,22633.0
2016-05-31 14:35:00,16.26,16.28,16.26,16.28,30364.0,13.3935,13.41,13.3935,13.41,30364.0
2016-05-31 14:40:00,16.28,16.28,16.27,16.28,11268.0,13.41,13.41,13.4017,13.41,11268.0
2016-05-31 14:45:00,16.28,16.28,16.21,16.24,75240.0,13.41,13.41,13.3523,13.377,75240.0
2016-05-31 14:50:00,16.24,16.25,16.23,16.25,14345.0,13.377,13.3852,13.3688,13.3852,14345.0
2016-05-31 14:55:00,16.25,16.25,16.18,16.19,43784.0,13.3852,13.3852,13.3276,13.3358,43784.0
2016-05-31 15:00:00,16.2,16.25,16.19,16.25,36936.0,13.3441,13.3852,13.3358,13.3852,36936.0
2016-05-31 15:05:00,16.25,16.27,16.23,16.27,41645.0,13.3852,13.4017,13.3688,13.4017,41645.0
2016-05-31 15:10:00,16.27,16.28,16.23,16.28,75185.0,13.4017,13.41,13.3688,13.41,75185.0
2016-05-31 15:15:00,16.28,16.36,16.27,16.36,86647.0,13.41,13.4759,13.4017,13.4759,86647.0
2016-05-31 15:20:00,16.35,16.37,16.33,16.34,82825.0,13.4676,13.4841,13.4511,13.4594,82825.0
2016-05-31 15:25:00,16.35,16.38,16.34,16.37,61761.0,13.4676,13.4923,13.4594,13.4841,61761.0
2016-05-31 15:30:00,16.36,16.44,16.36,16.43,105189.0,13.4759,13.5418,13.4759,13.5335,105189.0
2016-05-31 15:35:00,16.43,16.44,16.41,16.43,95201.0,13.5335,13.5418,13.517,13.5335,95201.0
2016-05-31 15:40:00,16.43,16.46,16.42,16.45,80517.0,13.5335,13.5582,13.5253,13.55,80517.0
2016-05-31 15:45:00,16.44,16.44,16.37,16.42,231187.0,13.5418,13.5418,13.4841,13.5253,231187.0
2016-05-31 15:50:00,16.41,16.42,16.39,16.39,152072.0,13.517,13.5253,13.5006,13.5006,152072.0
2016-05-31 15:55:00,16.39,16.4,16.38,16.38,360849.0,13.5006,13.5088,13.4923,13.4923,360849.0
2016-06-01 09:30:00,16.34,16.5,16.3,16.5,67884.0,13.4594,13.5912,13.4264,13.5912,67884.0
2016-06-01 09:35:00,16.52,16.55,16.42,16.43,44006.0,13.6077,13.6324,13.5253,13.5335,44006.0
2016-06-01 09:40:00,16.43,16.51,16.35,16.45,129096.0,13.5335,13.5994,13.4676,13.55,129096.0
2016-06-01 09:45:00,16.44,16.48,16.35,16.46,56615.0,13.5418,13.5747,13.4676,13.5582,56615.0
2016-06-01 09:50:00,16.45,16.49,16.41,16.41,43178.0,13.55,13.5829,13.517,13.517,43178.0
2016-06-01 09:55:00,16.4,16.5,16.35,16.5,57678.0,13.5088,13.5912,13.4676,13.5912,57678.0
2016-06-01 10:00:00,16.49,16.52,16.44,16.44,109776.0,13.5829,13.6077,13.5418,13.5418,109776.0
2016-06-01 10:05:00,16.45,16.59,16.43,16.51,143944.0,13.55,13.6653,13.5335,13.5994,143944.0
2016-06-01 10:10:00,16.52,16.53,16.43,16.43,55613.0,13.6077,13.6159,13.5335,13.5335,55613.0
2016-06-01 10:15:00,16.44,16.51,16.44,16.47,43291.0,13.5418,13.5994,13.5418,13.5665,43291.0
2016-06-01 10:20:00,16.46,16.52,16.46,16.51,32291.0,13.5582,13.6077,13.5582,13.5994,32291.0
2016-06-01 10:25:00,16.51,16.51,16.48,16.5,40128.0,13.5994,13.5994,13.5747,13.5912,40128.0
2016-06-01 10:30:00,16.49,16.54,16.49,16.51,67987.0,13.5829,13.6241,13.5829,13.5994,67987.0
2016-06-01 10:35:00,16.52,16.54,16.5,16.5,39796.0,13.6077,13.6241,13.5912,13.5912,39796.0
2016-06-01 10:40:00,16.49,16.5,16.46,16.49,33576.0,13.5829,13.5912,13.5582,13.5829,33576.0
2016-06-01 10:45:00,16.49,16.49,16.45,16.45,67867.0,13.5829,13.5829,13.55,13.55,67867.0
2016-06-01 10:50:00,16.46,16.53,16.44,16.48,53688.0,13.5582,13.6159,13.5418,13.5747,53688.0
2016-06-01 10:55:00,16.48,16.48,16.43,16.45,38004.0,13.5747,13.5747,13.5335,13.55,38004.0
2016-06-01 11:00:00,16.45,16.49,16.44,16.49,27920.0,13.55,13.5829,13.5418,13.5829,27920.0
2016-06-01 11:05:00,16.49,16.54,16.49,16.54,42215.0,13.5829,13.6241,13.5829,13.6241,42215.0
2016-06-01 11:10:00,16.55,16.6,16.53,16.59,99214.0,13.6324,13.6735,13.6159,13.6653,99214.0
2016-06-01 11:15:00,16.59,16.63,16.53,16.59,146117.0,13.6653,13.6983,13.6159,13.6653,146117.0
2016-06-01 11:20:00,16.59,16.61,16.55,16.57,70304.0,13.6653,13.6818,13.6324,13.6488,70304.0
2016-06-01 11:25:00,16.57,16.58,16.56,16.57,41983.0,13.6488,13.6571,13.6406,13.6488,41983.0
2016-06-01 11:30:00,16.57,16.61,16.55,16.58,68994.0,13.6488,13.6818,13.6324,13.6571,68994.0
2016-06-01 11:35:00,16.58,16.65,16.57,16.58,64754.0,13.6571,13.7147,13.6488,13.6571,64754.0
2016-06-01 11:40:00,16.59,16.62,16.58,16.61,36368.0,13.6653,13.69,13.6571,13.6818,36368.0
2016-06-01 11:45:00,16.62,16.62,16.5,16.52,56649.0,13.69,13.69,13.5912,13.6077,56649.0
2016-06-01 11:50:00,16.53,16.56,16.48,16.48,80474.0,13.6159,13.6406,13.5747,13.5747,80474.0
2016-06-01 11:55:00,16.48,16.49,16.44,16.45,73816.0,13.5747,13.5829,13.5418,13.55,73816.0
2016-06-01 12:00:00,16.45,16.49,16.41,16.41,73506.0,13.55,13.5829,13.517,13.517,73506.0
2016-06-01 12:05:00,16.41,16.54,16.41,16.53,24007.0,13.517,13.6241,13.517,13.6159,24007.0
2016-06-01 12:10:00,16.53,16.55,16.5,16.55,37853.0,13.6159,13.6324,13.5912,13.6324,37853.0
2016-06-01 12:15:00,16.55,16.6,16.54,16.57,113347.0,13.6324,13.6735,13.6241,13.6488,113347.0
2016-06-01 12:20:00,16.57,16.57,16.54,16.56,25252.0,13.6488,13.6488,13.6241,13.6406,25252.0
2016-06-01 12:25:00,16.57,16.63,16.57,16.63,43331.0,13.6488,13.6983,13.6488,13.6983,43331.0
2016-06-01 12:30:00,16.63,16.65,16.62,16.63,37673.0,13.6983,13.7147,13.69,13.6983,37673.0
2016-06-01 12:35:00,16.63,16.67,16.62,16.64,38200.0,13.6983,13.7312,13.69,13.7065,38200.0
2016-06-01 12:40:00,16.65,16.66,16.62,16.62,50432.0,13.7147,13.723,13.69,13.69,50432.0
2016-06-01 12:45:00,16.63,16.68,16.63,16.67,32679.0,13.6983,13.7394,13.6983,13.7312,32679.0
2016-06-01 12:50:00,16.68,16.69,16.66,16.69,39004.0,13.7394,13.7477,13.723,13.7477,39004.0
2016-06-01 12:55:00,16.69,16.71,16.63,16.63,45998.0,13.7477,13.7642,13.6983,13.6983,45998.0
2016-06-01 13:00:00,16.64,16.64,16.6,16.6,54311.0,13.7065,13.7065,13.6735,13.6735,54311.0
2016-06-01 13:05:00,16.6,16.61,16.58,16.59,46476.0,13.6735,13.6818,13.6571,13.6653,46476.0
2016-06-01 13:10:00,16.6,16.64,16.59,16.63,16286.0,13.6735,13.7065,13.6653,13.6983,16286.0
2016-06-01 13:15:00,16.63,16.69,16.61,16.66,84127.0,13.6983,13.7477,13.6818,13.723,84127.0
2016-06-01 13:20:00,16.65,16.67,16.64,16.66,17780.0,13.7147,13.7312,13.7065,13.723,17780.0
2016-06-01 13:25:00,16.66,16.69,16.66,16.69,34384.0,13.723,13.7477,13.723,13.7477,34384.0
2016-06-01 13:30:00,16.68,16.7,16.68,16.7,52239.0,13.7394,13.7559,13.7394,13.7559,52239.0
2016-06-01 13:35:00,16.69,16.74,16.69,16.72,87736.0,13.7477,13.7889,13.7477,13.7724,87736.0
2016-06-01 13:40:00,16.71,16.72,16.69,16.71,70108.0,13.7642,13.7724,13.7477,13.7642,70108.0
2016-06-01 13:45:00,16.71,16.75,16.71,16.74,34713.0,13.7642,13.7971,13.7642,13.7889,34713.0
2016-06-01 13:50:00,16.74,16.77,16.74,16.75,51309.0,13.7889,13.8136,13.7889,13.7971,51309.0
2016-06-01 13:55:00,16.76,16.76,16.72,16.73,42394.0,13.8053,13.8053,13.7724,13.7806,42394.0
2016-06-01 14:00:00,16.73,16.74,16.65,16.68,78021.0,13.7806,13.7889,13.7147,13.7394,78021.0
2016-06-01 14:05:00,16.68,16.68,16.64,16.66,41479.0,13.7394,13.7394,13.7065,13.723,41479.0
2016-06-01 14:10:00,16.66,16.72,16.66,16.72,56532.0,13.723,13.7724,13.723,13.7724,56532.0
2016-06-01 14:15:00,16.72,16.76,16.71,16.75,49201.0,13.7724,13.8053,13.7642,13.7971,49201.0
2016-06-01 14:20:00,16.75,16.77,16.74,16.76,51651.0,13.7971,13.8136,13.7889,13.8053,51651.0
2016-06-01 14:25:00,16.77,16.79,16.75,16.78,60156.0,13.8136,13.8301,13.7971,13.8218,60156.0
2016-06-01 14:30:00,16.78,16.79,16.76,16.78,45850.0,13.8218,13.8301,13.8053,13.8218,45850.0
2016-06-01 14:35:00,16.77,16.78,16.75,16.76,35556.0,13.8136,13.8218,13.7971,13.8053,35556.0
2016-06-01 14:40:00,16.75,16.78,16.75,16.77,75063.0,13.7971,13.8218,13.7971,13.8136,75063.0
2016-06-01 14:45:00,16.77,16.77,16.75,16.77,28210.0,13.8136,13.8136,13.7971,13.8136,28210.0
2016-06-01 14:50:00,16.77,16.78,16.76,16.78,46059.0,13.8136,13.8218,13.8053,13.8218,46059.0
2016-06-01 14:55:00,16.77,16.78,16.76,16.78,29738.0,13.8136,13.8218,13.8053,13.8218,29738.0
2016-06-01 15:00:00,16.77,16.81,16.77,16.8,101814.0,13.8136,13.8465,13.8136,13.8383,101814.0
2016-06-01 15:05:00,16.8,16.84,16.79,16.84,75184.0,13.8383,13.8712,13.8301,13.8712,75184.0
2016-06-01 15:10:00,16.84,16.88,16.83,16.88,68191.0,13.8712,13.9042,13.863,13.9042,68191.0
2016-06-01 15:15:00,16.88,16.92,16.87,16.92,75710.0,13.9042,13.9371,13.8959,13.9371,75710.0
2016-06-01 15:20:00,16.92,16.93,16.87,16.91,110271.0,13.9371,13.9454,13.8959,13.9289,110271.0
2016-06-01 15:25:00,16.9,16.91,16.87,16.89,90301.0,13.9207,13.9289,13.8959,13.9124,90301.0
2016-06-01 15:30:00,16.89,16.9,16.87,16.88,131230.0,13.9124,13.9207,13.8959,13.9042,131230.0
2016-06-01 15:35:00,16.88,16.9,16.85,16.85,121511.0,13.9042,13.9207,13.8795,13.8795,121511.0
2016-06-01 15:40:00,16.86,16.93,16.86,16.92,145564.0,13.8877,13.9454,13.8877,13.9371,145564.0
2016-06-01 15:45:00,16.92,16.93,16.9,16.92,138656.0,13.9371,13.9454,13.9207,13.9371,138656.0
2016-06-01 15:50:00,16.92,16.92,16.88,16.89,115319.0,13.9371,13.9371,13.9042,13.9124,115319.0
2016-06-01 15:55:00,16.89,16.89,16.83,16.86,564441.0,13.9124,13.9124,13.863,13.8877,564441.0
2016-06-02 09:30:00,16.75,17.08,16.75,17.07,135753.0,13.7971,14.0689,13.7971,14.0607,135753.0
2016-06-02 09:35:00,17.09,17.17,17.03,17.17,58220.0,14.0772,14.1431,14.0277,14.1431,58220.0
2016-06-02 09:40:00,17.17,17.27,17.16,17.26,97503.0,14.1431,14.2254,14.1348,14.2172,97503.0
2016-06-02 09:45:00,17.27,17.35,17.26,17.33,101807.0,14.2254,14.2913,14.2172,14.2749,101807.0
2016-06-02 09:50:00,17.32,17.34,17.13,17.13,184997.0,14.2666,14.2831,14.1101,14.1101,184997.0
2016-06-02 09:55:00,17.13,17.22,17.03,17.04,62986.0,14.1101,14.1842,14.0277,14.036,62986.0
2016-06-02 10:00:00,17.03,17.16,17.01,17.14,84347.0,14.0277,14.1348,14.0113,14.1183,84347.0
2016-06-02 10:05:00,17.14,17.14,16.98,16.98,116777.0,14.1183,14.1183,13.9866,13.9866,116777.0
2016-06-02 10:10:00,16.98,16.99,16.92,16.94,55353.0,13.9866,13.9948,13.9371,13.9536,55353.0
2016-06-02 10:15:00,16.93,16.93,16.87,16.9,58675.0,13.9454,13.9454,13.8959,13.9207,58675.0
2016-06-02 10:20:00,16.9,16.92,16.84,16.91,71349.0,13.9207,13.9371,13.8712,13.9289,71349.0
2016-06-02 10:25:00,16.91,16.91,16.78,16.79,59172.0,13.9289,13.9289,13.8218,13.8301,59172.0
2016-06-02 10:30:00,16.79,16.86,16.78,16.84,49717.0,13.8301,13.8877,13.8218,13.8712,49717.0
2016-06-02 10:35:00,16.84,16.85,16.78,16.85,45010.0,13.8712,13.8795,13.8218,13.8795,45010.0
2016-06-02 10:40:00,16.84,16.87,16.82,16.83,55819.0,13.8712,13.8959,13.8548,13.863,55819.0
2016-06-02 10:45:00,16.83,16.88,16.83,16.87,28740.0,13.863,13.9042,13.863,13.8959,28740.0
2016-06-02 10:50:00,16.88,16.9,16.86,16.88,77824.0,13.9042,13.9207,13.8877,13.9042,77824.0
2016-06-02 10:55:00,16.87,16.87,16.81,16.83,33772.0,13.8959,13.8959,13.8465,13.863,33772.0
2016-06-02 11:00:00,16.83,16.9,16.82,16.86,76711.0,13.863,13.9207,13.8548,13.8877,76711.0
2016-06-02 11:05:00,16.87,16.89,16.86,16.88,22273.0,13.8959,13.9124,13.8877,13.9042,22273.0
2016-06-02 11:10:00,16.87,16.89,16.83,16.84,70385.0,13.8959,13.9124,13.863,13.8712,70385.0
2016-06-02 11:15:00,16.84,16.87,16.84,16.85,34153.0,13.8712,13.8959,13.8712,13.8795,34153.0
2016-06-02 11:20:00,16.85,16.85,16.8,16.8,53013.0,13.8795,13.8795,13.8383,13.8383,53013.0
2016-06-02 11:25:00,16.8,16.87,16.8,16.87,33333.0,13.8383,13.8959,13.8383,13.8959,33333.0
2016-06-02 11:30:00,16.87,16.92,16.87,16.91,39504.0,13.8959,13.9371,13.8959,13.9289,39504.0
2016-06-02 11:35:00,16.93,16.94,16.88,16.91,61053.0,13.9454,13.9536,13.9042,13.9289,61053.0
2016-06-02 11:40:00,16.91,17.0,16.91,16.98,30496.0,13.9289,14.003,13.9289,13.9866,30496.0
2016-06-02 11:45:00,16.99,17.05,16.99,17.04,61339.0,13.9948,14.0442,13.9948,14.036,61339.0
2016-06-02 11:50:00,17.04,17.06,17.02,17.06,36092.0,14.036,14.0525,14.0195,14.0525,36092.0
2016-06-02 11:55:00,17.06,17.11,17.05,17.05,50248.0,14.0525,14.0936,14.0442,14.0442,50248.0
2016-06-02 12:00:00,17.05,17.05,17.01,17.02,29638.0,14.0442,14.0442,14.0113,14.0195,29638.0
2016-06-02 12:05:00,17.01,17.06,17.01,17.04,19354.0,14.0113,14.0525,14.0113,14.036,19354.0
2016-06-02 12:10:00,17.04,17.07,17.04,17.07,25981.0,14.036,14.0607,14.036,14.0607,25981.0
2016-06-02 12:15:00,17.07,17.11,17.07,17.11,13850.0,14.0607,14.0936,14.0607,14.0936,13850.0
2016-06-02 12:20:00,17.11,17.14,17.1,17.14,41624.0,14.0936,14.1183,14.0854,14.1183,41624.0
2016-06-02 12:25:00,17.14,17.16,17.13,17.16,49936.0,14.1183,14.1348,14.1101,14.1348,49936.0
2016-06-02 12:30:00,17.16,17.17,17.07,17.09,42716.0,14.1348,14.1431,14.0607,14.0772,42716.0
2016-06-02 12:35:00,17.1,17.12,17.09,17.1,21935.0,14.0854,14.1019,14.0772,14.0854,21935.0
2016-06-02 12:40:00,17.1,17.15,17.09,17.11,47689.0,14.0854,14.1266,14.0772,14.0936,47689.0
2016-06-02 12:45:00,17.11,17.12,17.1,17.12,13456.0,14.0936,14.1019,14.0854,14.1019,13456.0
2016-06-02 12:50:00,17.13,17.14,17.13,17.13,26727.0,14.1101,14.1183,14.1101,14.1101,26727.0
2016-06-02 12:55:00,17.13,17.16,17.13,17.13,27854.0,14.1101,14.1348,14.1101,14.1101,27854.0
2016-06-02 13:00:00,17.13,17.14,17.1,17.1,56184.0,14.1101,14.1183,14.0854,14.0854,56184.0
2016-06-02 13:05:00,17.1,17.11,17.06,17.07,30623.0,14.0854,14.0936,14.0525,14.0607,30623.0
2016-06-02 13:10:00,17.07,17.09,17.07,17.07,23427.0,14.0607,14.0772,14.0607,14.0607,23427.0
2016-06-02 13:15:00,17.07,17.12,17.07,17.12,55199.0,14.0607,14.1019,14.0607,14.1019,55199.0
2016-06-02 13:20:00,17.12,17.15,17.12,17.12,41882.0,14.1019,14.1266,14.1019,14.1019,41882.0
2016-06-02 13:25:00,17.13,17.14,17.12,17.14,5071.0,14.1101,14.1183,14.1019,14.1183,5071.0
2016-06-02 13:30:00,17.13,17.14,17.09,17.11,31775.0,14.1101,14.1183,14.0772,14.0936,31775.0
2016-06-02 13:35:00,17.12,17.13,17.09,17.09,25477.0,14.1019,14.1101,14.0772,14.0772,25477.0
2016-06-02 13:40:00,17.09,17.11,17.08,17.11,18451.0,14.0772,14.0936,14.0689,14.0936,18451.0
2016-06-02 13:45:00,17.1,17.13,17.09,17.11,40820.0,14.0854,14.1101,14.0772,14.0936,40820.0
2016-06-02 13:50:00,17.12,17.14,17.11,17.14,28519.0,14.1019,14.1183,14.0936,14.1183,28519.0
2016-06-02 13:55:00,17.14,17.16,17.13,17.15,28201.0,14.1183,14.1348,14.1101,14.1266,28201.0
2016-06-02 14:00:00,17.16,17.16,17.13,17.16,54335.0,14.1348,14.1348,14.1101,14.1348,54335.0
2016-06-02 14:05:00,17.16,17.17,17.15,17.16,17630.0,14.1348,14.1431,14.1266,14.1348,17630.0
2016-06-02 14:10:00,17.17,17.19,17.16,17.17,20110.0,14.1431,14.1595,14.1348,14.1431,20110.0
2016-06-02 14:15:00,17.18,17.18,17.17,17.18,3043.0,14.1513,14.1513,14.1431,14.1513,3043.0
2016-06-02 14:20:00,17.17,17.2,17.14,17.19,46951.0,14.1431,14.1678,14.1183,14.1595,46951.0
2016-06-02 14:25:00,17.2,17.2,17.14,17.14,40843.0,14.1678,14.1678,14.1183,14.1183,40843.0
2016-06-02 14:30:00,17.15,17.16,17.12,17.12,31938.0,14.1266,14.1348,14.1019,14.1019,31938.0
2016-06-02 14:35:00,17.13,17.14,17.1,17.11,28619.0,14.1101,14.1183,14.0854,14.0936,28619.0
2016-06-02 14:40:00,17.12,17.15,17.12,17.14,29436.0,14.1019,14.1266,14.1019,14.1183,29436.0
2016-06-02 14:45:00,17.15,17.17,17.14,17.15,22881.0,14.1266,14.1431,14.1183,14.1266,22881.0
2016-06-02 14:50:00,17.15,17.18,17.14,17.15,34808.0,14.1266,14.1513,14.1183,14.1266,34808.0
2016-06-02 14:55:00,17.15,17.18,17.15,17.18,31726.0,14.1266,14.1513,14.1266,14.1513,31726.0
2016-06-02 15:00:00,17.18,17.18,17.15,17.15,35843.0,14.1513,14.1513,14.1266,14.1266,35843.0
2016-06-02 15:05:00,17.16,17.16,17.13,17.14,19635.0,14.1348,14.1348,14.1101,14.1183,19635.0
2016-06-02 15:10:00,17.14,17.15,17.14,17.15,43927.0,14.1183,14.1266,14.1183,14.1266,43927.0
2016-06-02 15:15:00,17.15,17.16,17.1,17.1,73352.0,14.1266,14.1348,14.0854,14.0854,73352.0
2016-06-02 15:20:00,17.1,17.11,17.09,17.09,67049.0,14.0854,14.0936,14.0772,14.0772,67049.0
2016-06-02 15:25:00,17.1,17.13,17.07,17.13,189976.0,14.0854,14.1101,14.0607,14.1101,189976.0
2016-06-02 15:30:00,17.13,17.14,17.11,17.14,50649.0,14.1101,14.1183,14.0936,14.1183,50649.0
2016-06-02 15:35:00,17.14,17.16,17.13,17.15,28434.0,14.1183,14.1348,14.1101,14.1266,28434.0
2016-06-02 15:40:00,17.16,17.16,17.14,17.16,64784.0,14.1348,14.1348,14.1183,14.1348,64784.0
2016-06-02 15:45:00,17.16,17.19,17.15,17.19,110997.0,14.1348,14.1595,14.1266,14.1595,110997.0
2016-06-02 15:50:00,17.19,17.19,17.15,17.15,78403.0,14.1595,14.1595,14.1266,14.1266,78403.0
2016-06-02 15:55:00,17.15,17.16,17.15,17.15,141138.0,14.1266,14.1348,14.1266,14.1266,141138.0
2016-06-03 09:30:00,17.3,17.57,17.3,17.5,200408.0,14.2501,14.4725,14.2501,14.4149,200408.0
2016-06-03 09:35:00,17.49,17.55,17.41,17.43,78828.0,14.4066,14.4561,14.3408,14.3572,78828.0
2016-06-03 09:40:00,17.43,17.43,17.32,17.35,30627.0,14.3572,14.3572,14.2666,14.2913,30627.0
2016-06-03 09:45:00,17.36,17.39,17.32,17.33,52120.0,14.2996,14.3243,14.2666,14.2749,52120.0
2016-06-03 09:50:00,17.33,17.34,17.22,17.26,68378.0,14.2749,14.2831,14.1842,14.2172,68378.0
2016-06-03 09:55:00,17.26,17.3,17.25,17.29,37555.0,14.2172,14.2501,14.209,14.2419,37555.0
2016-06-03 10:00:00,17.28,17.3,17.2,17.3,44979.0,14.2337,14.2501,14.1678,14.2501,44979.0
2016-06-03 10:05:00,17.29,17.3,17.19,17.19,78201.0,14.2419,14.2501,14.1595,14.1595,78201.0
2016-06-03 10:10:00,17.19,17.2,17.16,17.18,50872.0,14.1595,14.1678,14.1348,14.1513,50872.0
2016-06-03 10:15:00,17.18,17.2,17.11,17.15,47614.0,14.1513,14.1678,14.0936,14.1266,47614.0
2016-06-03 10:20:00,17.14,17.16,17.1,17.16,38078.0,14.1183,14.1348,14.0854,14.1348,38078.0
2016-06-03 10:25:00,17.15,17.15,17.07,17.13,49933.0,14.1266,14.1266,14.0607,14.1101,49933.0
2016-06-03 10:30:00,17.13,17.14,17.1,17.11,63436.0,14.1101,14.1183,14.0854,14.0936,63436.0
2016-06-03 10:35:00,17.1,17.12,17.06,17.11,52032.0,14.0854,14.1019,14.0525,14.0936,52032.0
2016-06-03 10:40:00,17.11,17.12,17.07,17.11,89371.0,14.0936,14.1019,14.0607,14.0936,89371.0
2016-06-03 10:45:00,17.11,17.11,17.07,17.08,53129.0,14.0936,14.0936,14.0607,14.0689,53129.0
2016-06-03 10:50:00,17.08,17.1,17.06,17.09,47870.0,14.0689,14.0854,14.0525,14.0772,47870.0
2016-06-03 10:55:00,17.09,17.13,17.08,17.13,23970.0,14.0772,14.1101,14.0689,14.1101,23970.0
2016-06-03 11:00:00,17.13,17.23,17.12,17.22,195289.0,14.1101,14.1925,14.1019,14.1842,195289.0
2016-06-03 11:05:00,17.22,17.25,17.21,17.23,99122.0,14.1842,14.209,14.176,14.1925,99122.0
2016-06-03 11:10:00,17.23,17.23,17.17,17.18,44106.0,14.1925,14.1925,14.1431,14.1513,44106.0
2016-06-03 11:15:00,17.17,17.19,17.13,17.19,42671.0,14.1431,14.1595,14.1101,14.1595,42671.0
2016-06-03 11:20:00,17.19,17.21,17.17,17.19,71220.0,14.1595,14.176,14.1431,14.1595,71220.0
2016-06-03 11:25:00,17.19,17.22,17.18,17.21,61429.0,14.1595,14.1842,14.1513,14.176,61429.0
2016-06-03 11:30:00,17.21,17.24,17.2,17.23,84860.0,14.176,14.2007,14.1678,14.1925,84860.0
2016-06-03 11:35:00,17.23,17.24,17.21,17.23,26210.0,14.1925,14.2007,14.176,14.1925,26210.0
2016-06-03 11:40:00,17.23,17.27,17.19,17.21,169548.0,14.1925,14.2254,14.1595,14.176,169548.0
2016-06-03 11:45:00,17.22,17.25,17.19,17.25,82037.0,14.1842,14.209,14.1595,14.209,82037.0
2016-06-03 11:50:00,17.26,17.32,17.25,17.31,61194.0,14.2172,14.2666,14.209,14.2584,61194.0
2016-06-03 11:55:00,17.32,17.33,17.28,17.31,51890.0,14.2666,14.2749,14.2337,14.2584,51890.0
2016-06-03 12:00:00,17.31,17.32,17.27,17.28,42250.0,14.2584,14.2666,14.2254,14.2337,42250.0
2016-06-03 12:05:00,17.28,17.29,17.23,17.25,38830.0,14.2337,14.2419,14.1925,14.209,38830.0
2016-06-03 12:10:00,17.25,17.26,17.24,17.25,35087.0,14.209,14.2172,14.2007,14.209,35087.0
2016-06-03 12:15:00,17.25,17.27,17.24,17.26,59730.0,14.209,14.2254,14.2007,14.2172,59730.0
2016-06-03 12:20:00,17.26,17.31,17.25,17.29,30113.0,14.2172,14.2584,14.209,14.2419,30113.0
2016-06-03 12:25:00,17.29,17.31,17.28,17.29,45525.0,14.2419,14.2584,14.2337,14.2419,45525.0
2016-06-03 12:30:00,17.28,17.31,17.28,17.29,31778.0,14.2337,14.2584,14.2337,14.2419,31778.0
2016-06-03 12:35:00,17.3,17.3,17.27,17.28,36676.0,14.2501,14.2501,14.2254,14.2337,36676.0
2016-06-03 12:40:00,17.28,17.29,17.26,17.27,51150.0,14.2337,14.2419,14.2172,14.2254,51150.0
2016-06-03 12:45:00,17.26,17.28,17.24,17.24,39589.0,14.2172,14.2337,14.2007,14.2007,39589.0
2016-06-03 12:50:00,17.24,17.28,17.24,17.27,25901.0,14.2007,14.2337,14.2007,14.2254,25901.0
2016-06-03 12:55:00,17.27,17.29,17.26,17.27,33928.0,14.2254,14.2419,14.2172,14.2254,33928.0
2016-06-03 13:00:00,17.27,17.28,17.26,17.27,48192.0,14.2254,14.2337,14.2172,14.2254,48192.0
2016-06-03 13:05:00,17.27,17.29,17.26,17.29,24966.0,14.2254,14.2419,14.2172,14.2419,24966.0
2016-06-03 13:10:00,17.29,17.3,17.26,17.28,32042.0,14.2419,14.2501,14.2172,14.2337,32042.0
2016-06-03 13:15:00,17.28,17.31,17.27,17.28,78044.0,14.2337,14.2584,14.2254,14.2337,78044.0
2016-06-03 13:20:00,17.29,17.29,17.27,17.29,44501.0,14.2419,14.2419,14.2254,14.2419,44501.0
2016-06-03 13:25:00,17.29,17.29,17.25,17.27,64274.0,14.2419,14.2419,14.209,14.2254,64274.0
2016-06-03 13:30:00,17.27,17.29,17.27,17.29,18477.0,14.2254,14.2419,14.2254,14.2419,18477.0
2016-06-03 13:35:00,17.29,17.29,17.26,17.28,69617.0,14.2419,14.2419,14.2172,14.2337,69617.0
2016-06-03 13:40:00,17.28,17.29,17.27,17.28,21724.0,14.2337,14.2419,14.2254,14.2337,21724.0
2016-06-03 13:45:00,17.29,17.32,17.28,17.32,35159.0,14.2419,14.2666,14.2337,14.2666,35159.0
2016-06-03 13:50:00,17.32,17.33,17.31,17.32,22557.0,14.2666,14.2749,14.2584,14.2666,22557.0
2016-06-03 13:55:00,17.33,17.37,17.33,17.35,54459.0,14.2749,14.3078,14.2749,14.2913,54459.0
2016-06-03 14:00:00,17.35,17.39,17.34,17.39,13836.0,14.2913,14.3243,14.2831,14.3243,13836.0
2016-06-03 14:05:00,17.39,17.4,17.37,17.39,95999.0,14.3243,14.3325,14.3078,14.3243,95999.0
2016-06-03 14:10:00,17.38,17.4,17.35,17.36,110529.0,14.316,14.3325,14.2913,14.2996,110529.0
2016-06-03 14:15:00,17.36,17.4,17.36,17.39,21331.0,14.2996,14.3325,14.2996,14.3243,21331.0
2016-06-03 14:20:00,17.4,17.4,17.37,17.38,101988.0,14.3325,14.3325,14.3078,14.316,101988.0
2016-06-03 14:25:00,17.37,17.39,17.34,17.39,48734.0,14.3078,14.3243,14.2831,14.3243,48734.0
2016-06-03 14:30:00,17.38,17.4,17.37,17.38,101691.0,14.316,14.3325,14.3078,14.316,101691.0
2016-06-03 14:35:00,17.39,17.42,17.36,17.38,121130.0,14.3243,14.349,14.2996,14.316,121130.0
2016-06-03 14:40:00,17.39,17.4,17.37,17.38,49697.0,14.3243,14.3325,14.3078,14.316,49697.0
2016-06-03 14:45:00,17.38,17.4,17.37,17.39,35995.0,14.316,14.3325,14.3078,14.3243,35995.0
2016-06-03 14:50:00,17.39,17.4,17.37,17.39,54316.0,14.3243,14.3325,14.3078,14.3243,54316.0
2016-06-03 14:55:00,17.4,17.44,17.37,17.39,142861.0,14.3325,14.3655,14.3078,14.3243,142861.0
2016-06-03 15:00:00,17.39,17.43,17.38,17.42,38362.0,14.3243,14.3572,14.316,14.349,38362.0
2016-06-03 15:05:00,17.42,17.43,17.4,17.4,28626.0,14.349,14.3572,14.3325,14.3325,28626.0
2016-06-03 15:10:00,17.4,17.42,17.39,17.41,56584.0,14.3325,14.349,14.3243,14.3408,56584.0
2016-06-03 15:15:00,17.41,17.42,17.39,17.39,46000.0,14.3408,14.349,14.3243,14.3243,46000.0
2016-06-03 15:20:00,17.39,17.4,17.38,17.4,69707.0,14.3243,14.3325,14.316,14.3325,69707.0
2016-06-03 15:25:00,17.39,17.4,17.36,17.37,52432.0,14.3243,14.3325,14.2996,14.3078,52432.0
2016-06-03 15:30:00,17.37,17.38,17.35,17.37,89880.0,14.3078,14.316,14.2913,14.3078,89880.0
2016-06-03 15:35:00,17.37,17.37,17.32,17.35,279793.0,14.3078,14.3078,14.2666,14.2913,279793.0
2016-06-03 15:40:00,17.36,17.39,17.35,17.36,165873.0,14.2996,14.3243,14.2913,14.2996,165873.0
2016-06-03 15:45:00,17.37,17.41,17.35,17.41,107727.0,14.3078,14.3408,14.2913,14.3408,107727.0
2016-06-03 15:50:00,17.41,17.41,17.39,17.39,73164.0,14.3408,14.3408,14.3243,14.3243,73164.0
2016-06-03 15:55:00,17.39,17.41,17.37,17.4,481977.0,14.3243,14.3408,14.3078,14.3325,481977.0
2016-06-06 09:30:00,17.5,17.62,17.5,17.6,99551.0,14.4149,14.5137,14.4149,14.4973,99551.0
2016-06-06 09:35:00,17.58,17.62,17.44,17.5,43091.0,14.4808,14.5137,14.3655,14.4149,43091.0
2016-06-06 09:40:00,17.49,17.6,17.49,17.6,18199.0,14.4066,14.4973,14.4066,14.4973,18199.0
2016-06-06 09:45:00,17.6,17.62,17.55,17.56,80620.0,14.4973,14.5137,14.4561,14.4643,80620.0
2016-06-06 09:50:00,17.56,17.56,17.48,17.52,108486.0,14.4643,14.4643,14.3984,14.4314,108486.0
2016-06-06 09:55:00,17.51,17.54,17.46,17.51,99326.0,14.4231,14.4478,14.3819,14.4231,99326.0
2016-06-06 10:00:00,17.51,17.54,17.45,17.52,110851.0,14.4231,14.4478,14.3737,14.4314,110851.0
2016-06-06 10:05:00,17.51,17.59,17.5,17.58,123986.0,14.4231,14.489,14.4149,14.4808,123986.0
2016-06-06 10:10:00,17.58,17.6,17.54,17.58,158544.0,14.4808,14.4973,14.4478,14.4808,158544.0
2016-06-06 10:15:00,17.58,17.6,17.53,17.57,104963.0,14.4808,14.4973,14.4396,14.4725,104963.0
2016-06-06 10:20:00,17.57,17.58,17.53,17.57,104634.0,14.4725,14.4808,14.4396,14.4725,104634.0
2016-06-06 10:25:00,17.57,17.6,17.54,17.57,41426.0,14.4725,14.4973,14.4478,14.4725,41426.0
2016-06-06 10:30:00,17.57,17.6,17.57,17.6,55640.0,14.4725,14.4973,14.4725,14.4973,55640.0
2016-06-06 10:35:00,17.6,17.61,17.55,17.55,59252.0,14.4973,14.5055,14.4561,14.4561,59252.0
2016-06-06 10:40:00,17.55,17.61,17.55,17.59,49316.0,14.4561,14.5055,14.4561,14.489,49316.0
2016-06-06 10:45:00,17.58,17.6,17.57,17.6,48052.0,14.4808,14.4973,14.4725,14.4973,48052.0
2016-06-06 10:50:00,17.6,17.6,17.57,17.57,44260.0,14.4973,14.4973,14.4725,14.4725,44260.0
2016-06-06 10:55:00,17.57,17.57,17.53,17.54,40491.0,14.4725,14.4725,14.4396,14.4478,40491.0
2016-06-06 11:00:00,17.54,17.55,17.51,17.53,33396.0,14.4478,14.4561,14.4231,14.4396,33396.0
2016-06-06 11:05:00,17.53,17.56,17.52,17.54,136276.0,14.4396,14.4643,14.4314,14.4478,136276.0
2016-06-06 11:10:00,17.55,17.56,17.52,17.56,34647.0,14.4561,14.4643,14.4314,14.4643,34647.0
2016-06-06 11:15:00,17.56,17.57,17.54,17.55,45435.0,14.4643,14.4725,14.4478,14.4561,45435.0
2016-06-06 11:20:00,17.55,17.58,17.55,17.57,68880.0,14.4561,14.4808,14.4561,14.4725,68880.0
2016-06-06 11:25:00,17.57,17.58,17.55,17.57,34861.0,14.4725,14.4808,14.4561,14.4725,34861.0
2016-06-06 11:30:00,17.56,17.58,17.55,17.55,54721.0,14.4643,14.4808,14.4561,14.4561,54721.0
2016-06-06 11:35:00,17.56,17.6,17.56,17.6,19951.0,14.4643,14.4973,14.4643,14.4973,19951.0
2016-06-06 11:40:00,17.6,17.64,17.59,17.64,103949.0,14.4973,14.5302,14.489,14.5302,103949.0
2016-06-06 11:45:00,17.64,17.73,17.63,17.73,77109.0,14.5302,14.6043,14.522,14.6043,77109.0
2016-06-06 11:50:00,17.73,17.75,17.69,17.69,48087.0,14.6043,14.6208,14.5714,14.5714,48087.0
2016-06-06 11:55:00,17.69,17.71,17.69,17.7,28940.0,14.5714,14.5879,14.5714,14.5796,28940.0
2016-06-06 12:00:00,17.7,17.7,17.66,17.66,20580.0,14.5796,14.5796,14.5467,14.5467,20580.0
2016-06-06 12:05:00,17.66,17.69,17.65,17.69,35433.0,14.5467,14.5714,14.5384,14.5714,35433.0
2016-06-06 12:10:00,17.68,17.7,17.66,17.67,70537.0,14.5632,14.5796,14.5467,14.5549,70537.0
2016-06-06 12:15:00,17.67,17.68,17.64,17.65,66548.0,14.5549,14.5632,14.5302,14.5384,66548.0
2016-06-06 12:20:00,17.65,17.67,17.63,17.66,39727.0,14.5384,14.5549,14.522,14.5467,39727.0
2016-06-06 12:25:00,17.66,17.67,17.65,17.67,33045.0,14.5467,14.5549,14.5384,14.5549,33045.0
2016-06-06 12:30:00,17.66,17.67,17.6,17.66,135530.0,14.5467,14.5549,14.4973,14.5467,135530.0
2016-06-06 12:35:00,17.66,17.67,17.61,17.65,45100.0,14.5467,14.5549,14.5055,14.5384,45100.0
2016-06-06 12:40:00,17.65,17.66,17.64,17.65,46860.0,14.5384,14.5467,14.5302,14.5384,46860.0
2016-06-06 12:45:00,17.65,17.67,17.64,17.67,53718.0,14.5384,14.5549,14.5302,14.5549,53718.0
2016-06-06 12:50:00,17.66,17.67,17.6,17.65,44528.0,14.5467,14.5549,14.4973,14.5384,44528.0
2016-06-06 12:55:00,17.64,17.66,17.63,17.65,58339.0,14.5302,14.5467,14.522,14.5384,58339.0
2016-06-06 13:00:00,17.65,17.68,17.65,17.66,31311.0,14.5384,14.5632,14.5384,14.5467,31311.0
2016-06-06 13:05:00,17.66,17.67,17.65,17.66,26893.0,14.5467,14.5549,14.5384,14.5467,26893.0
2016-06-06 13:10:00,17.67,17.69,17.65,17.66,74974.0,14.5549,14.5714,14.5384,14.5467,74974.0
2016-06-06 13:15:00,17.66,17.74,17.66,17.74,19263.0,14.5467,14.6126,14.5467,14.6126,19263.0
2016-06-06 13:20:00,17.74,17.78,17.73,17.78,27752.0,14.6126,14.6455,14.6043,14.6455,27752.0
2016-06-06 13:25:00,17.78,17.8,17.77,17.79,39095.0,14.6455,14.662,14.6373,14.6538,39095.0
2016-06-06 13:30:00,17.79,17.79,17.77,17.78,42119.0,14.6538,14.6538,14.6373,14.6455,42119.0
2016-06-06 13:35:00,17.78,17.79,17.75,17.75,119292.0,14.6455,14.6538,14.6208,14.6208,119292.0
2016-06-06 13:40:00,17.76,17.76,17.71,17.73,53497.0,14.629,14.629,14.5879,14.6043,53497.0
2016-06-06 13:45:00,17.74,17.75,17.7,17.7,62064.0,14.6126,14.6208,14.5796,14.5796,62064.0
2016-06-06 13:50:00,17.7,17.74,17.69,17.73,47474.0,14.5796,14.6126,14.5714,14.6043,47474.0
2016-06-06 13:55:00,17.72,17.74,17.71,17.72,54058.0,14.5961,14.6126,14.5879,14.5961,54058.0
2016-06-06 14:00:00,17.72,17.72,17.7,17.71,34017.0,14.5961,14.5961,14.5796,14.5879,34017.0
2016-06-06 14:05:00,17.71,17.74,17.7,17.73,51380.0,14.5879,14.6126,14.5796,14.6043,51380.0
2016-06-06 14:10:00,17.73,17.76,17.72,17.76,45996.0,14.6043,14.629,14.5961,14.629,45996.0
2016-06-06 14:15:00,17.75,17.78,17.75,17.78,23896.0,14.6208,14.6455,14.6208,14.6455,23896.0
2016-06-06 14:20:00,17.78,17.79,17.76,17.77,77377.0,14.6455,14.6538,14.629,14.6373,77377.0
2016-06-06 14:25:00,17.77,17.77,17.75,17.75,30326.0,14.6373,14.6373,14.6208,14.6208,30326.0
2016-06-06 14:30:00,17.75,17.77,17.73,17.74,96871.0,14.6208,14.6373,14.6043,14.6126,96871.0
2016-06-06 14:35:00,17.74,17.76,17.74,17.75,93198.0,14.6126,14.629,14.6126,14.6208,93198.0
2016-06-06 14:40:00,17.75,17.78,17.74,17.78,34272.0,14.6208,14.6455,14.6126,14.6455,34272.0
2016-06-06 14:45:00,17.78,17.85,17.77,17.85,53257.0,14.6455,14.7032,14.6373,14.7032,53257.0
2016-06-06 14:50:00,17.85,17.88,17.84,17.86,59026.0,14.7032,14.7279,14.6949,14.7114,59026.0
2016-06-06 14:55:00,17.86,17.86,17.82,17.82,44302.0,14.7114,14.7114,14.6785,14.6785,44302.0
2016-06-06 15:00:00,17.82,17.83,17.79,17.8,83278.0,14.6785,14.6867,14.6538,14.662,83278.0
2016-06-06 15:05:00,17.79,17.82,17.79,17.82,22782.0,14.6538,14.6785,14.6538,14.6785,22782.0
2016-06-06 15:10:00,17.82,17.83,17.81,17.82,37945.0,14.6785,14.6867,14.6702,14.6785,37945.0
2016-06-06 15:15:00,17.82,17.83,17.79,17.81,121384.0,14.6785,14.6867,14.6538,14.6702,121384.0
2016-06-06 15:20:00,17.82,17.83,17.78,17.78,98771.0,14.6785,14.6867,14.6455,14.6455,98771.0
2016-06-06 15:25:00,17.79,17.81,17.78,17.79,73584.0,14.6538,14.6702,14.6455,14.6538,73584.0
2016-06-06 15:30:00,17.8,17.81,17.78,17.8,138974.0,14.662,14.6702,14.6455,14.662,138974.0
2016-06-06 15:35:00,17.8,17.85,17.8,17.85,101752.0,14.662,14.7032,14.662,14.7032,101752.0
2016-06-06 15:40:00,17.85,17.9,17.84,17.89,208924.0,14.7032,14.7444,14.6949,14.7361,208924.0
2016-06-06 15:45:00,17.89,17.89,17.87,17.89,239474.0,14.7361,14.7361,14.7197,14.7361,239474.0
2016-06-06 15:50:00,17.89,17.89,17.86,17.87,114131.0,14.7361,14.7361,14.7114,14.7197,114131.0
2016-06-06 15:55:00,17.87,17.87,17.82,17.87,526781.0,14.7197,14.7197,14.6785,14.7197,526781.0
2016-06-07 09:30:00,17.81,17.85,17.72,17.8,137127.0,14.6702,14.7032,14.5961,14.662,137127.0
2016-06-07 09:35:00,17.82,17.88,17.81,17.84,48054.0,14.6785,14.7279,14.6702,14.6949,48054.0
2016-06-07 09:40:00,17.84,17.84,17.69,17.73,63228.0,14.6949,14.6949,14.5714,14.6043,63228.0
2016-06-07 09:45:00,17.74,17.75,17.57,17.63,70240.0,14.6126,14.6208,14.4725,14.522,70240.0
2016-06-07 09:50:00,17.62,17.64,17.57,17.6,64714.0,14.5137,14.5302,14.4725,14.4973,64714.0
2016-06-07 09:55:00,17.61,17.65,17.57,17.61,114782.0,14.5055,14.5384,14.4725,14.5055,114782.0
2016-06-07 10:00:00,17.61,17.63,17.57,17.59,131599.0,14.5055,14.522,14.4725,14.489,131599.0
2016-06-07 10:05:00,17.59,17.71,17.58,17.71,72586.0,14.489,14.5879,14.4808,14.5879,72586.0
2016-06-07 10:10:00,17.7,17.74,17.68,17.7,75054.0,14.5796,14.6126,14.5632,14.5796,75054.0
2016-06-07 10:15:00,17.7,17.71,17.67,17.71,58473.0,14.5796,14.5879,14.5549,14.5879,58473.0
2016-06-07 10:20:00,17.7,17.76,17.69,17.74,98773.0,14.5796,14.629,14.5714,14.6126,98773.0
2016-06-07 10:25:00,17.75,17.86,17.75,17.84,57983.0,14.6208,14.7114,14.6208,14.6949,57983.0
2016-06-07 10:30:00,17.84,17.85,17.79,17.82,73023.0,14.6949,14.7032,14.6538,14.6785,73023.0
2016-06-07 10:35:00,17.81,17.82,17.77,17.81,36125.0,14.6702,14.6785,14.6373,14.6702,36125.0
2016-06-07 10:40:00,17.82,17.88,17.81,17.86,40671.0,14.6785,14.7279,14.6702,14.7114,40671.0
2016-06-07 10:45:00,17.86,17.86,17.81,17.82,62251.0,14.7114,14.7114,14.6702,14.6785,62251.0
2016-06-07 10:50:00,17.82,17.82,17.79,17.79,38199.0,14.6785,14.6785,14.6538,14.6538,38199.0
2016-06-07 10:55:00,17.8,17.83,17.8,17.83,28445.0,14.662,14.6867,14.662,14.6867,28445.0
2016-06-07 11:00:00,17.83,17.83,17.77,17.79,58803.0,14.6867,14.6867,14.6373,14.6538,58803.0
2016-06-07 11:05:00,17.8,17.81,17.78,17.8,76664.0,14.662,14.6702,14.6455,14.662,76664.0
2016-06-07 11:10:00,17.78,17.79,17.74,17.74,66649.0,14.6455,14.6538,14.6126,14.6126,66649.0
2016-06-07 11:15:00,17.75,17.8,17.74,17.8,59692.0,14.6208,14.662,14.6126,14.662,59692.0
2016-06-07 11:20:00,17.8,17.86,17.79,17.86,32413.0,14.662,14.7114,14.6538,14.7114,32413.0
2016-06-07 11:25:00,17.86,17.9,17.86,17.88,87129.0,14.7114,14.7444,14.7114,14.7279,87129.0
2016-06-07 11:30:00,17.88,17.89,17.85,17.87,34235.0,14.7279,14.7361,14.7032,14.7197,34235.0
2016-06-07 11:35:00,17.87,17.9,17.85,17.89,37559.0,14.7197,14.7444,14.7032,14.7361,37559.0
2016-06-07 11:40:00,17.9,17.91,17.87,17.91,46227.0,14.7444,14.7526,14.7197,14.7526,46227.0
2016-06-07 11:45:00,17.91,17.92,17.89,17.91,39312.0,14.7526,14.7608,14.7361,14.7526,39312.0
2016-06-07 11:50:00,17.9,17.93,17.9,17.92,17972.0,14.7444,14.7691,14.7444,14.7608,17972.0
2016-06-07 11:55:00,17.93,17.93,17.92,17.93,14120.0,14.7691,14.7691,14.7608,14.7691,14120.0
2016-06-07 12:00:00,17.93,17.94,17.92,17.93,55766.0,14.7691,14.7773,14.7608,14.7691,55766.0
2016-06-07 12:05:00,17.93,17.95,17.92,17.93,38094.0,14.7691,14.7856,14.7608,14.7691,38094.0
2016-06-07 12:10:00,17.92,17.93,17.84,17.85,49915.0,14.7608,14.7691,14.6949,14.7032,49915.0
2016-06-07 12:15:00,17.85,17.89,17.84,17.89,40782.0,14.7032,14.7361,14.6949,14.7361,40782.0
2016-06-07 12:20:00,17.89,17.91,17.88,17.91,15097.0,14.7361,14.7526,14.7279,14.7526,15097.0
2016-06-07 12:25:00,17.92,17.94,17.9,17.93,55579.0,14.7608,14.7773,14.7444,14.7691,55579.0
2016-06-07 12:30:00,17.93,17.93,17.89,17.91,23655.0,14.7691,14.7691,14.7361,14.7526,23655.0
2016-06-07 12:35:00,17.9,17.94,17.9,17.94,25426.0,14.7444,14.7773,14.7444,14.7773,25426.0
2016-06-07 12:40:00,17.93,17.94,17.93,17.94,18055.0,14.7691,14.7773,14.7691,14.7773,18055.0
2016-06-07 12:45:00,17.93,17.94,17.89,17.89,53954.0,14.7691,14.7773,14.7361,14.7361,53954.0
2016-06-07 12:50:00,17.89,17.9,17.88,17.88,36030.0,14.7361,14.7444,14.7279,14.7279,36030.0
2016-06-07 12:55:00,17.87,17.89,17.87,17.89,16279.0,14.7197,14.7361,14.7197,14.7361,16279.0
2016-06-07 13:00:00,17.89,17.9,17.88,17.89,34903.0,14.7361,14.7444,14.7279,14.7361,34903.0
2016-06-07 13:05:00,17.89,17.9,17.88,17.89,26102.0,14.7361,14.7444,14.7279,14.7361,26102.0
2016-06-07 13:10:00,17.89,17.9,17.89,17.89,12411.0,14.7361,14.7444,14.7361,14.7361,12411.0
2016-06-07 13:15:00,17.89,17.9,17.88,17.89,53069.0,14.7361,14.7444,14.7279,14.7361,53069.0
2016-06-07 13:20:00,17.89,17.89,17.87,17.89,29632.0,14.7361,14.7361,14.7197,14.7361,29632.0
2016-06-07 13:25:00,17.89,17.93,17.88,17.93,53944.0,14.7361,14.7691,14.7279,14.7691,53944.0
2016-06-07 13:30:00,17.93,17.94,17.92,17.94,17633.0,14.7691,14.7773,14.7608,14.7773,17633.0
2016-06-07 13:35:00,17.94,17.98,17.93,17.96,43415.0,14.7773,14.8103,14.7691,14.7938,43415.0
2016-06-07 13:40:00,17.96,17.98,17.95,17.96,39881.0,14.7938,14.8103,14.7856,14.7938,39881.0
2016-06-07 13:45:00,17.96,17.97,17.95,17.96,18337.0,14.7938,14.802,14.7856,14.7938,18337.0
2016-06-07 13:50:00,17.97,17.98,17.96,17.98,26305.0,14.802,14.8103,14.7938,14.8103,26305.0
2016-06-07 13:55:00,17.98,18.0,17.93,17.93,118224.0,14.8103,14.8267,14.7691,14.7691,118224.0
2016-06-07 14:00:00,17.94,17.95,17.9,17.9,75827.0,14.7773,14.7856,14.7444,14.7444,75827.0
2016-06-07 14:05:00,17.91,17.92,17.9,17.92,32854.0,14.7526,14.7608,14.7444,14.7608,32854.0
2016-06-07 14:10:00,17.92,17.92,17.87,17.89,95873.0,14.7608,14.7608,14.7197,14.7361,95873.0
2016-06-07 14:15:00,17.88,17.91,17.86,17.86,147267.0,14.7279,14.7526,14.7114,14.7114,147267.0
2016-06-07 14:20:00,17.87,17.9,17.86,17.89,80889.0,14.7197,14.7444,14.7114,14.7361,80889.0
2016-06-07 14:25:00,17.89,17.9,17.88,17.88,67792.0,14.7361,14.7444,14.7279,14.7279,67792.0
2016-06-07 14:30:00,17.88,17.89,17.83,17.86,80242.0,14.7279,14.7361,14.6867,14.7114,80242.0
2016-06-07 14:35:00,17.86,17.88,17.85,17.86,56790.0,14.7114,14.7279,14.7032,14.7114,56790.0
2016-06-07 14:40:00,17.87,17.87,17.86,17.87,15470.0,14.7197,14.7197,14.7114,14.7197,15470.0
2016-06-07 14:45:00,17.87,17.89,17.86,17.89,43723.0,14.7197,14.7361,14.7114,14.7361,43723.0
2016-06-07 14:50:00,17.88,17.89,17.83,17.84,76685.0,14.7279,14.7361,14.6867,14.6949,76685.0
2016-06-07 14:55:00,17.84,17.87,17.83,17.84,64401.0,14.6949,14.7197,14.6867,14.6949,64401.0
2016-06-07 15:00:00,17.84,17.87,17.84,17.87,27062.0,14.6949,14.7197,14.6949,14.7197,27062.0
2016-06-07 15:05:00,17.87,17.87,17.83,17.84,54368.0,14.7197,14.7197,14.6867,14.6949,54368.0
2016-06-07 15:10:00,17.85,17.85,17.8,17.81,75686.0,14.7032,14.7032,14.662,14.6702,75686.0
2016-06-07 15:15:00,17.81,17.85,17.81,17.82,106651.0,14.6702,14.7032,14.6702,14.6785,106651.0
2016-06-07 15:20:00,17.82,17.84,17.82,17.84,68303.0,14.6785,14.6949,14.6785,14.6949,68303.0
2016-06-07 15:25:00,17.83,17.84,17.83,17.84,28313.0,14.6867,14.6949,14.6867,14.6949,28313.0
2016-06-07 15:30:00,17.84,17.88,17.83,17.87,102285.0,14.6949,14.7279,14.6867,14.7197,102285.0
2016-06-07 15:35:00,17.87,17.9,17.84,17.85,153456.0,14.7197,14.7444,14.6949,14.7032,153456.0
2016-06-07 15:40:00,17.84,17.86,17.82,17.86,96431.0,14.6949,14.7114,14.6785,14.7114,96431.0
2016-06-07 15:45:00,17.85,17.86,17.84,17.86,183884.0,14.7032,14.7114,14.6949,14.7114,183884.0
2016-06-07 15:50:00,17.86,17.88,17.85,17.86,196306.0,14.7114,14.7279,14.7032,14.7114,196306.0
2016-06-07 15:55:00,17.87,17.91,17.86,17.91,463819.0,14.7197,14.7526,14.7114,14.7526,463819.0
2016-06-08 09:30:00,18.07,18.17,18.0,18.17,81660.0,14.8844,14.9668,14.8267,14.9668,81660.0
2016-06-08 09:35:00,18.17,18.32,18.15,18.28,71826.0,14.9668,15.0903,14.9503,15.0574,71826.0
2016-06-08 09:40:00,18.28,18.29,18.12,18.13,114368.0,15.0574,15.0656,14.9256,14.9338,114368.0
2016-06-08 09:45:00,18.14,18.17,18.08,18.11,71102.0,14.9421,14.9668,14.8926,14.9173,71102.0
2016-06-08 09:50:00,18.11,18.18,18.11,18.13,51452.0,14.9173,14.975,14.9173,14.9338,51452.0
2016-06-08 09:55:00,18.13,18.17,18.12,18.16,141364.0,14.9338,14.9668,14.9256,14.9585,141364.0
2016-06-08 10:00:00,18.15,18.17,18.11,18.13,54499.0,14.9503,14.9668,14.9173,14.9338,54499.0
2016-06-08 10:05:00,18.12,18.14,18.08,18.1,62816.0,14.9256,14.9421,14.8926,14.9091,62816.0
2016-06-08 10:10:00,18.1,18.13,18.05,18.09,63328.0,14.9091,14.9338,14.8679,14.9009,63328.0
2016-06-08 10:15:00,18.1,18.1,17.99,18.05,78207.0,14.9091,14.9091,14.8185,14.8679,78207.0
2016-06-08 10:20:00,18.05,18.1,18.05,18.07,52235.0,14.8679,14.9091,14.8679,14.8844,52235.0
2016-06-08 10:25:00,18.06,18.08,18.04,18.08,38287.0,14.8762,14.8926,14.8597,14.8926,38287.0
2016-06-08 10:30:00,18.07,18.11,17.99,18.07,64569.0,14.8844,14.9173,14.8185,14.8844,64569.0
2016-06-08 10:35:00,18.07,18.08,17.98,17.99,82451.0,14.8844,14.8926,14.8103,14.8185,82451.0
2016-06-08 10:40:00,17.99,18.03,17.98,18.01,89225.0,14.8185,14.8514,14.8103,14.835,89225.0
2016-06-08 10:45:00,18.0,18.01,17.97,17.99,50443.0,14.8267,14.835,14.802,14.8185,50443.0
2016-06-08 10:50:00,17.99,18.0,17.9,17.91,63661.0,14.8185,14.8267,14.7444,14.7526,63661.0
2016-06-08 10:55:00,17.91,17.98,17.89,17.96,58456.0,14.7526,14.8103,14.7361,14.7938,58456.0
2016-06-08 11:00:00,17.97,18.06,17.9,18.01,114450.0,14.802,14.8762,14.7444,14.835,114450.0
2016-06-08 11:05:00,18.02,18.02,17.9,17.92,61973.0,14.8432,14.8432,14.7444,14.7608,61973.0
2016-06-08 11:10:00,17.92,17.92,17.84,17.88,77494.0,14.7608,14.7608,14.6949,14.7279,77494.0
2016-06-08 11:15:00,17.88,17.9,17.83,17.85,107517.0,14.7279,14.7444,14.6867,14.7032,107517.0
2016-06-08 11:20:00,17.85,17.89,17.81,17.82,79300.0,14.7032,14.7361,14.6702,14.6785,79300.0
2016-06-08 11:25:00,17.82,17.82,17.79,17.81,30443.0,14.6785,14.6785,14.6538,14.6702,30443.0
2016-06-08 11:30:00,17.82,17.83,17.73,17.74,175971.0,14.6785,14.6867,14.6043,14.6126,175971.0
2016-06-08 11:35:00,17.75,17.81,17.74,17.79,72548.0,14.6208,14.6702,14.6126,14.6538,72548.0
2016-06-08 11:40:00,17.79,17.84,17.79,17.84,39198.0,14.6538,14.6949,14.6538,14.6949,39198.0
2016-06-08 11:45:00,17.85,17.86,17.81,17.86,38077.0,14.7032,14.7114,14.6702,14.7114,38077.0
2016-06-08 11:50:00,17.87,17.87,17.84,17.86,25342.0,14.7197,14.7197,14.6949,14.7114,25342.0
2016-06-08 11:55:00,17.85,17.9,17.84,17.9,66886.0,14.7032,14.7444,14.6949,14.7444,66886.0
2016-06-08 12:00:00,17.9,17.92,17.89,17.92,23030.0,14.7444,14.7608,14.7361,14.7608,23030.0
2016-06-08 12:05:00,17.93,17.93,17.9,17.93,13634.0,14.7691,14.7691,14.7444,14.7691,13634.0
2016-06-08 12:10:00,17.93,17.97,17.92,17.96,23302.0,14.7691,14.802,14.7608,14.7938,23302.0
2016-06-08 12:15:00,17.96,17.97,17.91,17.94,64111.0,14.7938,14.802,14.7526,14.7773,64111.0
2016-06-08 12:20:00,17.94,17.95,17.9,17.93,19553.0,14.7773,14.7856,14.7444,14.7691,19553.0
2016-06-08 12:25:00,17.93,17.98,17.92,17.98,21443.0,14.7691,14.8103,14.7608,14.8103,21443.0
2016-06-08 12:30:00,17.98,18.0,17.95,17.96,32867.0,14.8103,14.8267,14.7856,14.7938,32867.0
2016-06-08 12:35:00,17.96,17.97,17.93,17.96,43941.0,14.7938,14.802,14.7691,14.7938,43941.0
2016-06-08 12:40:00,17.95,17.97,17.94,17.96,16498.0,14.7856,14.802,14.7773,14.7938,16498.0
2016-06-08 12:45:00,17.96,17.99,17.96,17.99,26957.0,14.7938,14.8185,14.7938,14.8185,26957.0
2016-06-08 12:50:00,17.98,17.99,17.97,17.97,24356.0,14.8103,14.8185,14.802,14.802,24356.0
2016-06-08 12:55:00,17.98,17.98,17.95,17.97,37539.0,14.8103,14.8103,14.7856,14.802,37539.0
2016-06-08 13:00:00,17.98,18.01,17.96,18.01,37742.0,14.8103,14.835,14.7938,14.835,37742.0
2016-06-08 13:05:00,18.01,18.01,17.97,17.99,23172.0,14.835,14.835,14.802,14.8185,23172.0
2016-06-08 13:10:00,17.99,17.99,17.97,17.98,12501.0,14.8185,14.8185,14.802,14.8103,12501.0
2016-06-08 13:15:00,17.97,17.99,17.97,17.99,9220.0,14.802,14.8185,14.802,14.8185,9220.0
2016-06-08 13:20:00,17.99,17.99,17.95,17.96,22769.0,14.8185,14.8185,14.7856,14.7938,22769.0
2016-06-08 13:25:00,17.96,17.97,17.94,17.94,18404.0,14.7938,14.802,14.7773,14.7773,18404.0
2016-06-08 13:30:00,17.94,17.94,17.91,17.93,14215.0,14.7773,14.7773,14.7526,14.7691,14215.0
2016-06-08 13:35:00,17.92,17.94,17.92,17.93,5300.0,14.7608,14.7773,14.7608,14.7691,5300.0
2016-06-08 13:40:00,17.93,17.94,17.93,17.93,3300.0,14.7691,14.7773,14.7691,14.7691,3300.0
2016-06-08 13:45:00,17.93,17.94,17.9,17.9,27720.0,14.7691,14.7773,14.7444,14.7444,27720.0
2016-06-08 13:50:00,17.91,17.92,17.9,17.92,10238.0,14.7526,14.7608,14.7444,14.7608,10238.0
2016-06-08 13:55:00,17.91,17.95,17.91,17.93,32369.0,14.7526,14.7856,14.7526,14.7691,32369.0
2016-06-08 14:00:00,17.93,17.94,17.92,17.93,13394.0,14.7691,14.7773,14.7608,14.7691,13394.0
2016-06-08 14:05:00,17.92,17.94,17.9,17.91,24588.0,14.7608,14.7773,14.7444,14.7526,24588.0
2016-06-08 14:10:00,17.91,17.94,17.9,17.94,22178.0,14.7526,14.7773,14.7444,14.7773,22178.0
2016-06-08 14:15:00,17.94,17.94,17.88,17.89,41543.0,14.7773,14.7773,14.7279,14.7361,41543.0
2016-06-08 14:20:00,17.89,17.91,17.86,17.86,38495.0,14.7361,14.7526,14.7114,14.7114,38495.0
2016-06-08 14:25:00,17.87,17.9,17.85,17.88,31966.0,14.7197,14.7444,14.7032,14.7279,31966.0
2016-06-08 14:30:00,17.88,17.9,17.86,17.89,97118.0,14.7279,14.7444,14.7114,14.7361,97118.0
2016-06-08 14:35:00,17.9,17.9,17.89,17.9,9376.0,14.7444,14.7444,14.7361,14.7444,9376.0
2016-06-08 14:40:00,17.89,17.9,17.86,17.87,34095.0,14.7361,14.7444,14.7114,14.7197,34095.0
2016-06-08 14:45:00,17.87,17.88,17.83,17.86,45509.0,14.7197,14.7279,14.6867,14.7114,45509.0
2016-06-08 14:50:00,17.85,17.86,17.84,17.84,16642.0,14.7032,14.7114,14.6949,14.6949,16642.0
2016-06-08 14:55:00,17.84,17.86,17.84,17.85,69261.0,14.6949,14.7114,14.6949,14.7032,69261.0
2016-06-08 15:00:00,17.85,17.85,17.82,17.84,27217.0,14.7032,14.7032,14.6785,14.6949,27217.0
2016-06-08 15:05:00,17.85,17.86,17.82,17.82,44711.0,14.7032,14.7114,14.6785,14.6785,44711.0
2016-06-08 15:10:00,17.82,17.85,17.82,17.85,21226.0,14.6785,14.7032,14.6785,14.7032,21226.0
2016-06-08 15:15:00,17.84,17.85,17.83,17.85,29563.0,14.6949,14.7032,14.6867,14.7032,29563.0
2016-06-08 15:20:00,17.85,17.85,17.81,17.82,69695.0,14.7032,14.7032,14.6702,14.6785,69695.0
2016-06-08 15:25:00,17.82,17.83,17.8,17.82,50952.0,14.6785,14.6867,14.662,14.6785,50952.0
2016-06-08 15:30:00,17.82,17.83,17.81,17.81,40903.0,14.6785,14.6867,14.6702,14.6702,40903.0
2016-06-08 15:35:00,17.81,17.83,17.81,17.83,47523.0,14.6702,14.6867,14.6702,14.6867,47523.0
2016-06-08 15:40:00,17.82,17.83,17.81,17.82,92875.0,14.6785,14.6867,14.6702,14.6785,92875.0
2016-06-08 15:45:00,17.82,17.83,17.82,17.82,108098.0,14.6785,14.6867,14.6785,14.6785,108098.0
2016-06-08 15:50:00,17.83,17.83,17.8,17.8,64904.0,14.6867,14.6867,14.662,14.662,64904.0
2016-06-08 15:55:00,17.8,17.81,17.77,17.78,343593.0,14.662,14.6702,14.6373,14.6455,343593.0
2016-06-09 09:30:00,16.91,16.91,16.51,16.82,361527.0,13.9289,13.9289,13.5994,13.8548,361527.0
2016-06-09 09:35:00,16.8,16.92,16.68,16.76,258459.0,13.8383,13.9371,13.7394,13.8053,258459.0
2016-06-09 09:40:00,16.75,16.75,16.52,16.57,390846.0,13.7971,13.7971,13.6077,13.6488,390846.0
2016-06-09 09:45:00,16.57,16.66,16.57,16.63,334819.0,13.6488,13.723,13.6488,13.6983,334819.0
2016-06-09 09:50:00,16.62,16.65,16.52,16.52,216399.0,13.69,13.7147,13.6077,13.6077,216399.0
2016-06-09 09:55:00,16.53,16.53,16.23,16.3,482518.0,13.6159,13.6159,13.3688,13.4264,482518.0
2016-06-09 10:00:00,16.3,16.39,16.13,16.13,347831.0,13.4264,13.5006,13.2864,13.2864,347831.0
2016-06-09 10:05:00,16.12,16.22,16.1,16.15,168677.0,13.2782,13.3605,13.2617,13.3029,168677.0
2016-06-09 10:10:00,16.14,16.19,16.07,16.07,188883.0,13.2946,13.3358,13.237,13.237,188883.0
2016-06-09 10:15:00,16.07,16.21,16.05,16.17,203480.0,13.237,13.3523,13.2205,13.3194,203480.0
2016-06-09 10:20:00,16.17,16.23,16.14,16.17,172148.0,13.3194,13.3688,13.2946,13.3194,172148.0
2016-06-09 10:25:00,16.17,16.18,16.07,16.1,185641.0,13.3194,13.3276,13.237,13.2617,185641.0
2016-06-09 10:30:00,16.1,16.29,16.09,16.27,179243.0,13.2617,13.4182,13.2535,13.4017,179243.0
2016-06-09 10:35:00,16.28,16.41,16.27,16.37,195919.0,13.41,13.517,13.4017,13.4841,195919.0
2016-06-09 10:40:00,16.36,16.56,16.36,16.54,231550.0,13.4759,13.6406,13.4759,13.6241,231550.0
2016-06-09 10:45:00,16.53,16.7,16.53,16.67,435539.0,13.6159,13.7559,13.6159,13.7312,435539.0
2016-06-09 10:50:00,16.67,16.68,16.43,16.45,152764.0,13.7312,13.7394,13.5335,13.55,152764.0
2016-06-09 10:55:00,16.46,16.5,16.4,16.41,99904.0,13.5582,13.5912,13.5088,13.517,99904.0
2016-06-09 11:00:00,16.41,16.5,16.38,16.5,194446.0,13.517,13.5912,13.4923,13.5912,194446.0
2016-06-09 11:05:00,16.5,16.59,16.45,16.59,153514.0,13.5912,13.6653,13.55,13.6653,153514.0
2016-06-09 11:10:00,16.59,16.6,16.46,16.46,136627.0,13.6653,13.6735,13.5582,13.5582,136627.0
2016-06-09 11:15:00,16.46,16.48,16.43,16.43,95819.0,13.5582,13.5747,13.5335,13.5335,95819.0
2016-06-09 11:20:00,16.43,16.54,16.43,16.54,73977.0,13.5335,13.6241,13.5335,13.6241,73977.0
2016-06-09 11:25:00,16.54,16.54,16.35,16.41,123909.0,13.6241,13.6241,13.4676,13.517,123909.0
2016-06-09 11:30:00,16.41,16.47,16.39,16.45,46918.0,13.517,13.5665,13.5006,13.55,46918.0
2016-06-09 11:35:00,16.44,16.49,16.44,16.45,60104.0,13.5418,13.5829,13.5418,13.55,60104.0
2016-06-09 11:40:00,16.46,16.5,16.45,16.48,81662.0,13.5582,13.5912,13.55,13.5747,81662.0
2016-06-09 11:45:00,16.48,16.49,16.45,16.47,95534.0,13.5747,13.5829,13.55,13.5665,95534.0
2016-06-09 11:50:00,16.47,16.48,16.44,16.45,81465.0,13.5665,13.5747,13.5418,13.55,81465.0
2016-06-09 11:55:00,16.46,16.46,16.36,16.37,63089.0,13.5582,13.5582,13.4759,13.4841,63089.0
2016-06-09 12:00:00,16.36,16.43,16.35,16.42,53263.0,13.4759,13.5335,13.4676,13.5253,53263.0
2016-06-09 12:05:00,16.43,16.52,16.42,16.52,64823.0,13.5335,13.6077,13.5253,13.6077,64823.0
2016-06-09 12:10:00,16.52,16.53,16.44,16.45,52023.0,13.6077,13.6159,13.5418,13.55,52023.0
2016-06-09 12:15:00,16.45,16.47,16.4,16.44,42112.0,13.55,13.5665,13.5088,13.5418,42112.0
2016-06-09 12:20:00,16.45,16.45,16.42,16.45,40513.0,13.55,13.55,13.5253,13.55,40513.0
2016-06-09 12:25:00,16.45,16.48,16.43,16.48,67057.0,13.55,13.5747,13.5335,13.5747,67057.0
2016-06-09 12:30:00,16.48,16.5,16.47,16.47,50700.0,13.5747,13.5912,13.5665,13.5665,50700.0
2016-06-09 12:35:00,16.47,16.51,16.45,16.51,69596.0,13.5665,13.5994,13.55,13.5994,69596.0
2016-06-09 12:40:00,16.5,16.53,16.5,16.5,48626.0,13.5912,13.6159,13.5912,13.5912,48626.0
2016-06-09 12:45:00,16.51,16.51,16.48,16.5,49278.0,13.5994,13.5994,13.5747,13.5912,49278.0
2016-06-09 12:50:00,16.5,16.51,16.47,16.47,49941.0,13.5912,13.5994,13.5665,13.5665,49941.0
2016-06-09 12:55:00,16.47,16.51,16.45,16.51,67359.0,13.5665,13.5994,13.55,13.5994,67359.0
2016-06-09 13:00:00,16.52,16.53,16.5,16.53,76129.0,13.6077,13.6159,13.5912,13.6159,76129.0
2016-06-09 13:05:00,16.53,16.57,16.52,16.57,62155.0,13.6159,13.6488,13.6077,13.6488,62155.0
2016-06-09 13:10:00,16.56,16.57,16.52,16.54,66148.0,13.6406,13.6488,13.6077,13.6241,66148.0
2016-06-09 13:15:00,16.54,16.54,16.51,16.53,89139.0,13.6241,13.6241,13.5994,13.6159,89139.0
2016-06-09 13:20:00,16.52,16.57,16.51,16.56,71337.0,13.6077,13.6488,13.5994,13.6406,71337.0
2016-06-09 13:25:00,16.55,16.59,16.54,16.58,42350.0,13.6324,13.6653,13.6241,13.6571,42350.0
2016-06-09 13:30:00,16.59,16.65,16.57,16.64,121168.0,13.6653,13.7147,13.6488,13.7065,121168.0
2016-06-09 13:35:00,16.64,16.64,16.57,16.59,62720.0,13.7065,13.7065,13.6488,13.6653,62720.0
2016-06-09 13:40:00,16.59,16.61,16.57,16.6,68290.0,13.6653,13.6818,13.6488,13.6735,68290.0
2016-06-09 13:45:00,16.6,16.61,16.57,16.57,52554.0,13.6735,13.6818,13.6488,13.6488,52554.0
2016-06-09 13:50:00,16.57,16.58,16.5,16.52,53140.0,13.6488,13.6571,13.5912,13.6077,53140.0
2016-06-09 13:55:00,16.52,16.56,16.51,16.55,53203.0,13.6077,13.6406,13.5994,13.6324,53203.0
2016-06-09 14:00:00,16.55,16.56,16.53,16.54,45283.0,13.6324,13.6406,13.6159,13.6241,45283.0
2016-06-09 14:05:00,16.55,16.55,16.52,16.53,59399.0,13.6324,13.6324,13.6077,13.6159,59399.0
2016-06-09 14:10:00,16.53,16.57,16.53,16.57,30730.0,13.6159,13.6488,13.6159,13.6488,30730.0
2016-06-09 14:15:00,16.56,16.62,16.56,16.62,44619.0,13.6406,13.69,13.6406,13.69,44619.0
2016-06-09 14:20:00,16.62,16.63,16.61,16.61,95066.0,13.69,13.6983,13.6818,13.6818,95066.0
2016-06-09 14:25:00,16.62,16.64,16.58,16.58,82046.0,13.69,13.7065,13.6571,13.6571,82046.0
2016-06-09 14:30:00,16.59,16.61,16.58,16.6,62223.0,13.6653,13.6818,13.6571,13.6735,62223.0
2016-06-09 14:35:00,16.61,16.62,16.6,16.61,74293.0,13.6818,13.69,13.6735,13.6818,74293.0
2016-06-09 14:40:00,16.61,16.62,16.58,16.59,62146.0,13.6818,13.69,13.6571,13.6653,62146.0
2016-06-09 14:45:00,16.6,16.62,16.57,16.57,71855.0,13.6735,13.69,13.6488,13.6488,71855.0
2016-06-09 14:50:00,16.57,16.6,16.57,16.6,43584.0,13.6488,13.6735,13.6488,13.6735,43584.0
2016-06-09 14:55:00,16.6,16.6,16.59,16.6,55254.0,13.6735,13.6735,13.6653,13.6735,55254.0
2016-06-09 15:00:00,16.6,16.6,16.54,16.55,100261.0,13.6735,13.6735,13.6241,13.6324,100261.0
2016-06-09 15:05:00,16.55,16.59,16.55,16.59,93897.0,13.6324,13.6653,13.6324,13.6653,93897.0
2016-06-09 15:10:00,16.6,16.62,16.59,16.62,45380.0,13.6735,13.69,13.6653,13.69,45380.0
2016-06-09 15:15:00,16.62,16.62,16.58,16.59,102439.0,13.69,13.69,13.6571,13.6653,102439.0
2016-06-09 15:20:00,16.59,16.6,16.55,16.56,143787.0,13.6653,13.6735,13.6324,13.6406,143787.0
2016-06-09 15:25:00,16.56,16.57,16.54,16.55,104178.0,13.6406,13.6488,13.6241,13.6324,104178.0
2016-06-09 15:30:00,16.55,16.58,16.54,16.57,122935.0,13.6324,13.6571,13.6241,13.6488,122935.0
2016-06-09 15:35:00,16.57,16.59,16.57,16.58,77897.0,13.6488,13.6653,13.6488,13.6571,77897.0
2016-06-09 15:40:00,16.59,16.6,16.54,16.56,215222.0,13.6653,13.6735,13.6241,13.6406,215222.0
2016-06-09 15:45:00,16.56,16.66,16.55,16.66,265798.0,13.6406,13.723,13.6324,13.723,265798.0
2016-06-09 15:50:00,16.66,16.66,16.59,16.59,152383.0,13.723,13.723,13.6653,13.6653,152383.0
2016-06-09 15:55:00,16.59,16.62,16.59,16.6,377163.0,13.6653,13.69,13.6653,13.6735,377163.0
2016-06-10 09:30:00,16.36,16.36,16.11,16.12,194928.0,13.4759,13.4759,13.2699,13.2782,194928.0
2016-06-10 09:35:00,16.12,16.18,15.95,15.97,149649.0,13.2782,13.3276,13.1381,13.1546,149649.0
2016-06-10 09:40:00,15.97,15.99,15.87,15.87,178612.0,13.1546,13.1711,13.0722,13.0722,178612.0
2016-06-10 09:45:00,15.88,15.91,15.8,15.86,183341.0,13.0805,13.1052,13.0146,13.064,183341.0
2016-06-10 09:50:00,15.85,15.92,15.84,15.9,182440.0,13.0558,13.1134,13.0475,13.097,182440.0
2016-06-10 09:55:00,15.9,15.92,15.86,15.88,97422.0,13.097,13.1134,13.064,13.0805,97422.0
2016-06-10 10:00:00,15.88,15.91,15.86,15.86,103968.0,13.0805,13.1052,13.064,13.064,103968.0
2016-06-10 10:05:00,15.86,15.89,15.8,15.82,106245.0,13.064,13.0887,13.0146,13.0311,106245.0
2016-06-10 10:10:00,15.81,15.81,15.72,15.72,125244.0,13.0228,13.0228,12.9487,12.9487,125244.0
2016-06-10 10:15:00,15.72,15.75,15.71,15.75,44200.0,12.9487,12.9734,12.9404,12.9734,44200.0
2016-06-10 10:20:00,15.74,15.76,15.72,15.73,40511.0,12.9652,12.9816,12.9487,12.9569,40511.0
2016-06-10 10:25:00,15.73,15.81,15.72,15.81,60766.0,12.9569,13.0228,12.9487,13.0228,60766.0
2016-06-10 10:30:00,15.81,15.83,15.77,15.77,63503.0,13.0228,13.0393,12.9899,12.9899,63503.0
2016-06-10 10:35:00,15.77,15.77,15.71,15.74,71180.0,12.9899,12.9899,12.9404,12.9652,71180.0
2016-06-10 10:40:00,15.73,15.73,15.69,15.7,50891.0,12.9569,12.9569,12.924,12.9322,50891.0
2016-06-10 10:45:00,15.7,15.73,15.68,15.69,52197.0,12.9322,12.9569,12.9157,12.924,52197.0
2016-06-10 10:50:00,15.69,15.71,15.62,15.63,66208.0,12.924,12.9404,12.8663,12.8746,66208.0
2016-06-10 10:55:00,15.63,15.66,15.6,15.61,78559.0,12.8746,12.8993,12.8498,12.8581,78559.0
2016-06-10 11:00:00,15.6,15.64,15.6,15.64,83782.0,12.8498,12.8828,12.8498,12.8828,83782.0
2016-06-10 11:05:00,15.64,15.7,15.63,15.7,38505.0,12.8828,12.9322,12.8746,12.9322,38505.0
2016-06-10 11:10:00,15.7,15.72,15.67,15.69,75007.0,12.9322,12.9487,12.9075,12.924,75007.0
2016-06-10 11:15:00,15.69,15.7,15.61,15.61,49344.0,12.924,12.9322,12.8581,12.8581,49344.0
2016-06-10 11:20:00,15.62,15.63,15.58,15.59,64745.0,12.8663,12.8746,12.8334,12.8416,64745.0
2016-06-10 11:25:00,15.59,15.6,15.51,15.52,83310.0,12.8416,12.8498,12.7757,12.7839,83310.0
2016-06-10 11:30:00,15.51,15.58,15.51,15.58,51847.0,12.7757,12.8334,12.7757,12.8334,51847.0
2016-06-10 11:35:00,15.58,15.61,15.57,15.59,53732.0,12.8334,12.8581,12.8251,12.8416,53732.0
2016-06-10 11:40:00,15.59,15.6,15.57,15.58,35350.0,12.8416,12.8498,12.8251,12.8334,35350.0
2016-06-10 11:45:00,15.58,15.6,15.56,15.56,42327.0,12.8334,12.8498,12.8169,12.8169,42327.0
2016-06-10 11:50:00,15.56,15.57,15.53,15.53,27609.0,12.8169,12.8251,12.7922,12.7922,27609.0
2016-06-10 11:55:00,15.52,15.52,15.45,15.48,91487.0,12.7839,12.7839,12.7263,12.751,91487.0
2016-06-10 12:00:00,15.48,15.5,15.47,15.48,59392.0,12.751,12.7675,12.7428,12.751,59392.0
2016-06-10 12:05:00,15.48,15.48,15.43,15.45,49874.0,12.751,12.751,12.7098,12.7263,49874.0
2016-06-10 12:10:00,15.45,15.46,15.44,15.45,45892.0,12.7263,12.7345,12.718,12.7263,45892.0
2016-06-10 12:15:00,15.44,15.45,15.36,15.37,143077.0,12.718,12.7263,12.6522,12.6604,143077.0
2016-06-10 12:20:00,15.37,15.4,15.32,15.33,121674.0,12.6604,12.6851,12.6192,12.6274,121674.0
2016-06-10 12:25:00,15.33,15.37,15.32,15.34,45723.0,12.6274,12.6604,12.6192,12.6357,45723.0
2016-06-10 12:30:00,15.33,15.36,15.31,15.36,60964.0,12.6274,12.6522,12.611,12.6522,60964.0
2016-06-10 12:35:00,15.36,15.37,15.28,15.28,81486.0,12.6522,12.6604,12.5863,12.5863,81486.0
2016-06-10 12:40:00,15.28,15.29,15.26,15.27,144281.0,12.5863,12.5945,12.5698,12.578,144281.0
2016-06-10 12:45:00,15.27,15.31,15.27,15.28,52333.0,12.578,12.611,12.578,12.5863,52333.0
2016-06-10 12:50:00,15.27,15.28,15.27,15.27,17267.0,12.578,12.5863,12.578,12.578,17267.0
2016-06-10 12:55:00,15.28,15.28,15.21,15.24,129979.0,12.5863,12.5863,12.5286,12.5533,129979.0
2016-06-10 13:00:00,15.25,15.3,15.24,15.26,103262.0,12.5615,12.6027,12.5533,12.5698,103262.0
2016-06-10 13:05:00,15.25,15.27,15.24,15.27,57495.0,12.5615,12.578,12.5533,12.578,57495.0
2016-06-10 13:10:00,15.27,15.28,15.2,15.21,88619.0,12.578,12.5863,12.5204,12.5286,88619.0
2016-06-10 13:15:00,15.22,15.22,15.17,15.2,78702.0,12.5368,12.5368,12.4956,12.5204,78702.0
2016-06-10 13:20:00,15.2,15.21,15.19,15.2,30575.0,12.5204,12.5286,12.5121,12.5204,30575.0
2016-06-10 13:25:00,15.2,15.2,15.16,15.18,201227.0,12.5204,12.5204,12.4874,12.5039,201227.0
2016-06-10 13:30:00,15.19,15.23,15.12,15.13,132899.0,12.5121,12.5451,12.4545,12.4627,132899.0
2016-06-10 13:35:00,15.13,15.15,15.11,15.13,94621.0,12.4627,12.4792,12.4462,12.4627,94621.0
2016-06-10 13:40:00,15.12,15.17,15.11,15.16,92462.0,12.4545,12.4956,12.4462,12.4874,92462.0
2016-06-10 13:45:00,15.15,15.16,15.13,15.16,177963.0,12.4792,12.4874,12.4627,12.4874,177963.0
2016-06-10 13:50:00,15.15,15.16,15.12,15.12,54350.0,12.4792,12.4874,12.4545,12.4545,54350.0
2016-06-10 13:55:00,15.12,15.15,15.12,15.15,93301.0,12.4545,12.4792,12.4545,12.4792,93301.0
2016-06-10 14:00:00,15.15,15.16,15.14,15.15,43282.0,12.4792,12.4874,12.4709,12.4792,43282.0
2016-06-10 14:05:00,15.15,15.17,15.11,15.14,243162.0,12.4792,12.4956,12.4462,12.4709,243162.0
2016-06-10 14:10:00,15.14,15.15,15.09,15.11,95935.0,12.4709,12.4792,12.4297,12.4462,95935.0
2016-06-10 14:15:00,15.11,15.12,15.05,15.05,60497.0,12.4462,12.4545,12.3968,12.3968,60497.0
2016-06-10 14:20:00,15.05,15.06,15.04,15.06,53609.0,12.3968,12.405,12.3886,12.405,53609.0
2016-06-10 14:25:00,15.06,15.1,15.05,15.08,53641.0,12.405,12.438,12.3968,12.4215,53641.0
2016-06-10 14:30:00,15.08,15.08,15.04,15.04,93127.0,12.4215,12.4215,12.3886,12.3886,93127.0
2016-06-10 14:35:00,15.04,15.09,15.04,15.08,100226.0,12.3886,12.4297,12.3886,12.4215,100226.0
2016-06-10 14:40:00,15.07,15.09,15.01,15.02,88519.0,12.4133,12.4297,12.3639,12.3721,88519.0
2016-06-10 14:45:00,15.02,15.03,14.96,14.96,182007.0,12.3721,12.3803,12.3227,12.3227,182007.0
2016-06-10 14:50:00,14.96,14.97,14.9,14.9,81530.0,12.3227,12.3309,12.2732,12.2732,81530.0
2016-06-10 14:55:00,14.9,14.91,14.86,14.89,113223.0,12.2732,12.2815,12.2403,12.265,113223.0
2016-06-10 15:00:00,14.9,14.93,14.89,14.9,153965.0,12.2732,12.298,12.265,12.2732,153965.0
2016-06-10 15:05:00,14.9,14.96,14.89,14.96,81342.0,12.2732,12.3227,12.265,12.3227,81342.0
2016-06-10 15:10:00,14.96,14.96,14.92,14.93,108216.0,12.3227,12.3227,12.2897,12.298,108216.0
2016-06-10 15:15:00,14.93,14.95,14.87,14.87,93590.0,12.298,12.3144,12.2485,12.2485,93590.0
2016-06-10 15:20:00,14.87,14.93,14.86,14.92,111475.0,12.2485,12.298,12.2403,12.2897,111475.0
2016-06-10 15:25:00,14.93,14.93,14.87,14.9,379745.0,12.298,12.298,12.2485,12.2732,379745.0
2016-06-10 15:30:00,14.9,15.0,14.89,15.0,216742.0,12.2732,12.3556,12.265,12.3556,216742.0
2016-06-10 15:35:00,15.0,15.0,14.96,14.97,164418.0,12.3556,12.3556,12.3227,12.3309,164418.0
2016-06-10 15:40:00,14.97,15.0,14.96,14.98,143461.0,12.3309,12.3556,12.3227,12.3391,143461.0
2016-06-10 15:45:00,14.98,14.98,14.93,14.97,258552.0,12.3391,12.3391,12.298,12.3309,258552.0
2016-06-10 15:50:00,14.96,14.97,14.93,14.93,188627.0,12.3227,12.3309,12.298,12.298,188627.0
2016-06-10 15:55:00,14.93,14.94,14.89,14.9,346798.0,12.298,12.3062,12.265,12.2732,346798.0
2016-06-13 09:30:00,14.8,14.85,14.73,14.75,147534.0,12.1909,12.2321,12.1332,12.1497,147534.0
2016-06-13 09:35:00,14.74,14.79,14.66,14.66,51339.0,12.1415,12.1826,12.0756,12.0756,51339.0
2016-06-13 09:40:00,14.66,14.87,14.66,14.79,137508.0,12.0756,12.2485,12.0756,12.1826,137508.0
2016-06-13 09:45:00,14.79,15.11,14.78,15.1,97267.0,12.1826,12.4462,12.1744,12.438,97267.0
2016-06-13 09:50:00,15.11,15.11,14.95,14.95,214665.0,12.4462,12.4462,12.3144,12.3144,214665.0
2016-06-13 09:55:00,14.95,14.99,14.87,14.99,121176.0,12.3144,12.3474,12.2485,12.3474,121176.0
2016-06-13 10:00:00,15.0,15.08,14.96,14.96,84064.0,12.3556,12.4215,12.3227,12.3227,84064.0
2016-06-13 10:05:00,14.97,15.02,14.92,14.93,114887.0,12.3309,12.3721,12.2897,12.298,114887.0
2016-06-13 10:10:00,14.92,14.93,14.85,14.92,102352.0,12.2897,12.298,12.2321,12.2897,102352.0
2016-06-13 10:15:00,14.92,15.02,14.88,15.0,61342.0,12.2897,12.3721,12.2568,12.3556,61342.0
2016-06-13 10:20:00,14.99,15.13,14.98,15.11,57042.0,12.3474,12.4627,12.3391,12.4462,57042.0
2016-06-13 10:25:00,15.1,15.11,14.98,15.01,144964.0,12.438,12.4462,12.3391,12.3639,144964.0
2016-06-13 10:30:00,15.01,15.13,15.0,15.13,105194.0,12.3639,12.4627,12.3556,12.4627,105194.0
2016-06-13 10:35:00,15.13,15.17,15.1,15.14,66811.0,12.4627,12.4956,12.438,12.4709,66811.0
2016-06-13 10:40:00,15.13,15.18,15.12,15.15,67317.0,12.4627,12.5039,12.4545,12.4792,67317.0
2016-06-13 10:45:00,15.16,15.18,15.16,15.17,53881.0,12.4874,12.5039,12.4874,12.4956,53881.0
2016-06-13 10:50:00,15.17,15.17,15.02,15.03,61820.0,12.4956,12.4956,12.3721,12.3803,61820.0
2016-06-13 10:55:00,15.03,15.06,15.01,15.04,119606.0,12.3803,12.405,12.3639,12.3886,119606.0
2016-06-13 11:00:00,15.04,15.04,14.97,15.03,88245.0,12.3886,12.3886,12.3309,12.3803,88245.0
2016-06-13 11:05:00,15.03,15.03,14.96,14.96,35995.0,12.3803,12.3803,12.3227,12.3227,35995.0
2016-06-13 11:10:00,14.96,14.98,14.95,14.97,50711.0,12.3227,12.3391,12.3144,12.3309,50711.0
2016-06-13 11:15:00,14.97,15.04,14.96,15.0,61850.0,12.3309,12.3886,12.3227,12.3556,61850.0
2016-06-13 11:20:00,15.01,15.04,15.0,15.01,44371.0,12.3639,12.3886,12.3556,12.3639,44371.0
2016-06-13 11:25:00,15.01,15.06,15.0,15.04,79154.0,12.3639,12.405,12.3556,12.3886,79154.0
2016-06-13 11:30:00,15.05,15.1,15.04,15.1,71556.0,12.3968,12.438,12.3886,12.438,71556.0
2016-06-13 11:35:00,15.1,15.12,15.06,15.07,80775.0,12.438,12.4545,12.405,12.4133,80775.0
2016-06-13 11:40:00,15.07,15.09,15.06,15.08,55947.0,12.4133,12.4297,12.405,12.4215,55947.0
2016-06-13 11:45:00,15.07,15.09,15.06,15.08,26738.0,12.4133,12.4297,12.405,12.4215,26738.0
2016-06-13 11:50:00,15.09,15.09,15.01,15.01,41922.0,12.4297,12.4297,12.3639,12.3639,41922.0
2016-06-13 11:55:00,15.01,15.02,14.96,14.96,41380.0,12.3639,12.3721,12.3227,12.3227,41380.0
2016-06-13 12:00:00,14.96,15.02,14.96,15.02,45262.0,12.3227,12.3721,12.3227,12.3721,45262.0
2016-06-13 12:05:00,15.02,15.02,14.99,15.0,35424.0,12.3721,12.3721,12.3474,12.3556,35424.0
2016-06-13 12:10:00,15.0,15.0,14.94,14.95,52689.0,12.3556,12.3556,12.3062,12.3144,52689.0
2016-06-13 12:15:00,14.95,15.03,14.94,15.02,59142.0,12.3144,12.3803,12.3062,12.3721,59142.0
2016-06-13 12:20:00,15.02,15.05,15.0,15.02,56180.0,12.3721,12.3968,12.3556,12.3721,56180.0
2016-06-13 12:25:00,15.01,15.02,15.0,15.02,30076.0,12.3639,12.3721,12.3556,12.3721,30076.0
2016-06-13 12:30:00,15.02,15.02,15.0,15.01,23518.0,12.3721,12.3721,12.3556,12.3639,23518.0
2016-06-13 12:35:00,15.01,15.02,14.99,14.99,29592.0,12.3639,12.3721,12.3474,12.3474,29592.0
2016-06-13 12:40:00,14.99,15.02,14.99,15.0,43651.0,12.3474,12.3721,12.3474,12.3556,43651.0
2016-06-13 12:45:00,15.01,15.02,15.0,15.01,25197.0,12.3639,12.3721,12.3556,12.3639,25197.0
2016-06-13 12:50:00,15.01,15.01,14.99,14.99,24808.0,12.3639,12.3639,12.3474,12.3474,24808.0
2016-06-13 12:55:00,15.0,15.01,14.99,15.01,28913.0,12.3556,12.3639,12.3474,12.3639,28913.0
2016-06-13 13:00:00,15.01,15.02,15.01,15.02,39011.0,12.3639,12.3721,12.3639,12.3721,39011.0
2016-06-13 13:05:00,15.02,15.05,15.01,15.05,64614.0,12.3721,12.3968,12.3639,12.3968,64614.0
2016-06-13 13:10:00,15.05,15.07,15.04,15.07,39462.0,12.3968,12.4133,12.3886,12.4133,39462.0
2016-06-13 13:15:00,15.07,15.07,15.04,15.05,31028.0,12.4133,12.4133,12.3886,12.3968,31028.0
2016-06-13 13:20:00,15.05,15.06,15.04,15.05,36782.0,12.3968,12.405,12.3886,12.3968,36782.0
2016-06-13 13:25:00,15.04,15.06,14.99,14.99,62951.0,12.3886,12.405,12.3474,12.3474,62951.0
2016-06-13 13:30:00,15.0,15.0,14.95,14.95,41267.0,12.3556,12.3556,12.3144,12.3144,41267.0
2016-06-13 13:35:00,14.96,14.97,14.93,14.93,62837.0,12.3227,12.3309,12.298,12.298,62837.0
2016-06-13 13:40:00,14.93,14.96,14.92,14.96,45732.0,12.298,12.3227,12.2897,12.3227,45732.0
2016-06-13 13:45:00,14.96,14.97,14.94,14.95,21914.0,12.3227,12.3309,12.3062,12.3144,21914.0
2016-06-13 13:50:00,14.94,14.95,14.9,14.9,30819.0,12.3062,12.3144,12.2732,12.2732,30819.0
2016-06-13 13:55:00,14.9,14.91,14.88,14.89,20112.0,12.2732,12.2815,12.2568,12.265,20112.0
2016-06-13 14:00:00,14.89,14.91,14.88,14.89,50855.0,12.265,12.2815,12.2568,12.265,50855.0
2016-06-13 14:05:00,14.89,14.89,14.85,14.87,71452.0,12.265,12.265,12.2321,12.2485,71452.0
2016-06-13 14:10:00,14.87,14.9,14.86,14.89,44461.0,12.2485,12.2732,12.2403,12.265,44461.0
2016-06-13 14:15:00,14.9,14.95,14.89,14.94,34820.0,12.2732,12.3144,12.265,12.3062,34820.0
2016-06-13 14:20:00,14.94,14.94,14.9,14.92,32855.0,12.3062,12.3062,12.2732,12.2897,32855.0
2016-06-13 14:25:00,14.92,14.92,14.89,14.91,48563.0,12.2897,12.2897,12.265,12.2815,48563.0
2016-06-13 14:30:00,14.91,14.92,14.9,14.92,48323.0,12.2815,12.2897,12.2732,12.2897,48323.0
2016-06-13 14:35:00,14.92,14.97,14.92,14.97,22354.0,12.2897,12.3309,12.2897,12.3309,22354.0
2016-06-13 14:40:00,14.96,14.99,14.96,14.97,44071.0,12.3227,12.3474,12.3227,12.3309,44071.0
2016-06-13 14:45:00,14.96,14.97,14.92,14.97,77431.0,12.3227,12.3309,12.2897,12.3309,77431.0
2016-06-13 14:50:00,14.97,15.0,14.96,15.0,50534.0,12.3309,12.3556,12.3227,12.3556,50534.0
2016-06-13 14:55:00,15.0,15.0,14.99,15.0,30934.0,12.3556,12.3556,12.3474,12.3556,30934.0
2016-06-13 15:00:00,15.0,15.0,14.95,14.96,65613.0,12.3556,12.3556,12.3144,12.3227,65613.0
2016-06-13 15:05:00,14.95,14.96,14.92,14.93,43981.0,12.3144,12.3227,12.2897,12.298,43981.0
2016-06-13 15:10:00,14.93,14.93,14.92,14.92,66722.0,12.298,12.298,12.2897,12.2897,66722.0
2016-06-13 15:15:00,14.92,14.96,14.92,14.96,67610.0,12.2897,12.3227,12.2897,12.3227,67610.0
2016-06-13 15:20:00,14.96,14.97,14.95,14.97,38878.0,12.3227,12.3309,12.3144,12.3309,38878.0
2016-06-13 15:25:00,14.96,14.97,14.91,14.94,111388.0,12.3227,12.3309,12.2815,12.3062,111388.0
2016-06-13 15:30:00,14.94,14.94,14.91,14.93,79577.0,12.3062,12.3062,12.2815,12.298,79577.0
2016-06-13 15:35:00,14.93,14.93,14.92,14.93,54529.0,12.298,12.298,12.2897,12.298,54529.0
2016-06-13 15:40:00,14.93,14.93,14.92,14.92,70466.0,12.298,12.298,12.2897,12.2897,70466.0
2016-06-13 15:45:00,14.92,14.93,14.92,14.93,44808.0,12.2897,12.298,12.2897,12.298,44808.0
2016-06-13 15:50:00,14.93,14.93,14.88,14.89,239339.0,12.298,12.298,12.2568,12.265,239339.0
2016-06-13 15:55:00,14.89,14.89,14.88,14.89,288156.0,12.265,12.265,12.2568,12.265,288156.0
2016-06-14 09:30:00,14.8,14.81,14.62,14.72,78614.0,12.1909,12.1991,12.0426,12.125,78614.0
2016-06-14 09:35:00,14.72,14.84,14.7,14.77,52938.0,12.125,12.2238,12.1085,12.1662,52938.0
2016-06-14 09:40:00,14.78,14.86,14.74,14.74,84917.0,12.1744,12.2403,12.1415,12.1415,84917.0
2016-06-14 09:45:00,14.73,14.89,14.72,14.88,87928.0,12.1332,12.265,12.125,12.2568,87928.0
2016-06-14 09:50:00,14.87,14.88,14.74,14.75,300225.0,12.2485,12.2568,12.1415,12.1497,300225.0
2016-06-14 09:55:00,14.75,14.8,14.75,14.8,53895.0,12.1497,12.1909,12.1497,12.1909,53895.0
2016-06-14 10:00:00,14.8,14.83,14.73,14.78,50505.0,12.1909,12.2156,12.1332,12.1744,50505.0
2016-06-14 10:05:00,14.78,14.8,14.68,14.69,97599.0,12.1744,12.1909,12.092,12.1003,97599.0
2016-06-14 10:10:00,14.69,14.71,14.6,14.6,71912.0,12.1003,12.1167,12.0261,12.0261,71912.0
2016-06-14 10:15:00,14.6,14.62,14.57,14.57,37834.0,12.0261,12.0426,12.0014,12.0014,37834.0
2016-06-14 10:20:00,14.56,14.57,14.51,14.51,37414.0,11.9932,12.0014,11.952,11.952,37414.0
2016-06-14 10:25:00,14.52,14.53,14.47,14.53,74400.0,11.9602,11.9685,11.9191,11.9685,74400.0
2016-06-14 10:30:00,14.53,14.54,14.45,14.45,55224.0,11.9685,11.9767,11.9026,11.9026,55224.0
2016-06-14 10:35:00,14.45,14.49,14.41,14.45,65795.0,11.9026,11.9355,11.8696,11.9026,65795.0
2016-06-14 10:40:00,14.45,14.45,14.37,14.38,55731.0,11.9026,11.9026,11.8367,11.8449,55731.0
2016-06-14 10:45:00,14.38,14.39,14.34,14.35,59833.0,11.8449,11.8532,11.812,11.8202,59833.0
2016-06-14 10:50:00,14.36,14.42,14.35,14.41,54866.0,11.8284,11.8779,11.8202,11.8696,54866.0
2016-06-14 10:55:00,14.4,14.41,14.35,14.37,53961.0,11.8614,11.8696,11.8202,11.8367,53961.0
2016-06-14 11:00:00,14.37,14.44,14.36,14.43,42476.0,11.8367,11.8943,11.8284,11.8861,42476.0
2016-06-14 11:05:00,14.42,14.47,14.4,14.41,58394.0,11.8779,11.9191,11.8614,11.8696,58394.0
2016-06-14 11:10:00,14.41,14.41,14.34,14.34,30452.0,11.8696,11.8696,11.812,11.812,30452.0
2016-06-14 11:15:00,14.34,14.37,14.32,14.36,35010.0,11.812,11.8367,11.7955,11.8284,35010.0
2016-06-14 11:20:00,14.37,14.4,14.36,14.37,34978.0,11.8367,11.8614,11.8284,11.8367,34978.0
2016-06-14 11:25:00,14.37,14.38,14.33,14.35,47881.0,11.8367,11.8449,11.8037,11.8202,47881.0
2016-06-14 11:30:00,14.35,14.38,14.34,14.37,53430.0,11.8202,11.8449,11.812,11.8367,53430.0
2016-06-14 11:35:00,14.38,14.45,14.37,14.45,54245.0,11.8449,11.9026,11.8367,11.9026,54245.0
2016-06-14 11:40:00,14.45,14.48,14.44,14.46,66951.0,11.9026,11.9273,11.8943,11.9108,66951.0
2016-06-14 11:45:00,14.45,14.46,14.41,14.41,29492.0,11.9026,11.9108,11.8696,11.8696,29492.0
2016-06-14 11:50:00,14.41,14.41,14.35,14.36,18913.0,11.8696,11.8696,11.8202,11.8284,18913.0
2016-06-14 11:55:00,14.36,14.36,14.32,14.32,25452.0,11.8284,11.8284,11.7955,11.7955,25452.0
2016-06-14 12:00:00,14.33,14.38,14.31,14.38,118367.0,11.8037,11.8449,11.7873,11.8449,118367.0
2016-06-14 12:05:00,14.38,14.39,14.35,14.36,22400.0,11.8449,11.8532,11.8202,11.8284,22400.0
2016-06-14 12:10:00,14.35,14.38,14.35,14.37,20563.0,11.8202,11.8449,11.8202,11.8367,20563.0
2016-06-14 12:15:00,14.37,14.39,14.34,14.35,41744.0,11.8367,11.8532,11.812,11.8202,41744.0
2016-06-14 12:20:00,14.36,14.39,14.36,14.39,30250.0,11.8284,11.8532,11.8284,11.8532,30250.0
2016-06-14 12:25:00,14.39,14.5,14.39,14.49,103029.0,11.8532,11.9438,11.8532,11.9355,103029.0
2016-06-14 12:30:00,14.49,14.49,14.38,14.38,58334.0,11.9355,11.9355,11.8449,11.8449,58334.0
2016-06-14 12:35:00,14.38,14.38,14.33,14.33,33083.0,11.8449,11.8449,11.8037,11.8037,33083.0
2016-06-14 12:40:00,14.34,14.34,14.31,14.31,25975.0,11.812,11.812,11.7873,11.7873,25975.0
2016-06-14 12:45:00,14.31,14.32,14.29,14.31,41266.0,11.7873,11.7955,11.7708,11.7873,41266.0
2016-06-14 12:50:00,14.32,14.32,14.29,14.29,20610.0,11.7955,11.7955,11.7708,11.7708,20610.0
2016-06-14 12:55:00,14.29,14.3,14.23,14.23,56182.0,11.7708,11.779,11.7214,11.7214,56182.0
2016-06-14 13:00:00,14.24,14.31,14.23,14.31,42575.0,11.7296,11.7873,11.7214,11.7873,42575.0
2016-06-14 13:05:00,14.31,14.34,14.28,14.3,31994.0,11.7873,11.812,11.7625,11.779,31994.0
2016-06-14 13:10:00,14.29,14.3,14.25,14.25,26749.0,11.7708,11.779,11.7378,11.7378,26749.0
2016-06-14 13:15:00,14.25,14.26,14.23,14.24,38615.0,11.7378,11.7461,11.7214,11.7296,38615.0
2016-06-14 13:20:00,14.24,14.26,14.23,14.25,38691.0,11.7296,11.7461,11.7214,11.7378,38691.0
2016-06-14 13:25:00,14.25,14.27,14.22,14.25,65258.0,11.7378,11.7543,11.7131,11.7378,65258.0
2016-06-14 13:30:00,14.26,14.26,14.21,14.24,223425.0,11.7461,11.7461,11.7049,11.7296,223425.0
2016-06-14 13:35:00,14.24,14.25,14.22,14.23,28900.0,11.7296,11.7378,11.7131,11.7214,28900.0
2016-06-14 13:40:00,14.23,14.25,14.21,14.22,161462.0,11.7214,11.7378,11.7049,11.7131,161462.0
2016-06-14 13:45:00,14.21,14.23,14.2,14.23,149922.0,11.7049,11.7214,11.6966,11.7214,149922.0
2016-06-14 13:50:00,14.23,14.27,14.22,14.22,89649.0,11.7214,11.7543,11.7131,11.7131,89649.0
2016-06-14 13:55:00,14.23,14.24,14.2,14.23,247646.0,11.7214,11.7296,11.6966,11.7214,247646.0
2016-06-14 14:00:00,14.23,14.25,14.21,14.25,63812.0,11.7214,11.7378,11.7049,11.7378,63812.0
2016-06-14 14:05:00,14.25,14.26,14.22,14.23,64546.0,11.7378,11.7461,11.7131,11.7214,64546.0
2016-06-14 14:10:00,14.23,14.23,14.17,14.19,189662.0,11.7214,11.7214,11.6719,11.6884,189662.0
2016-06-14 14:15:00,14.19,14.2,14.14,14.15,87465.0,11.6884,11.6966,11.6472,11.6555,87465.0
2016-06-14 14:20:00,14.16,14.16,14.12,14.13,136203.0,11.6637,11.6637,11.6308,11.639,136203.0
2016-06-14 14:25:00,14.13,14.18,14.12,14.15,85848.0,11.639,11.6802,11.6308,11.6555,85848.0
2016-06-14 14:30:00,14.15,14.16,14.09,14.13,92431.0,11.6555,11.6637,11.606,11.639,92431.0
2016-06-14 14:35:00,14.13,14.16,14.11,14.16,37104.0,11.639,11.6637,11.6225,11.6637,37104.0
2016-06-14 14:40:00,14.16,14.23,14.15,14.23,76979.0,11.6637,11.7214,11.6555,11.7214,76979.0
2016-06-14 14:45:00,14.23,14.23,14.18,14.21,69191.0,11.7214,11.7214,11.6802,11.7049,69191.0
2016-06-14 14:50:00,14.2,14.2,14.15,14.15,39175.0,11.6966,11.6966,11.6555,11.6555,39175.0
2016-06-14 14:55:00,14.15,14.17,14.15,14.15,54333.0,11.6555,11.6719,11.6555,11.6555,54333.0
2016-06-14 15:00:00,14.16,14.16,14.12,14.16,84370.0,11.6637,11.6637,11.6308,11.6637,84370.0
2016-06-14 15:05:00,14.16,14.19,14.15,14.18,68148.0,11.6637,11.6884,11.6555,11.6802,68148.0
2016-06-14 15:10:00,14.17,14.2,14.16,14.2,94507.0,11.6719,11.6966,11.6637,11.6966,94507.0
2016-06-14 15:15:00,14.2,14.21,14.15,14.18,358369.0,11.6966,11.7049,11.6555,11.6802,358369.0
2016-06-14 15:20:00,14.17,14.2,14.15,14.16,127563.0,11.6719,11.6966,11.6555,11.6637,127563.0
2016-06-14 15:25:00,14.15,14.22,14.15,14.21,67993.0,11.6555,11.7131,11.6555,11.7049,67993.0
2016-06-14 15:30:00,14.22,14.25,14.2,14.25,171051.0,11.7131,11.7378,11.6966,11.7378,171051.0
2016-06-14 15:35:00,14.25,14.26,14.22,14.23,72358.0,11.7378,11.7461,11.7131,11.7214,72358.0
2016-06-14 15:40:00,14.23,14.24,14.19,14.23,125935.0,11.7214,11.7296,11.6884,11.7214,125935.0
2016-06-14 15:45:00,14.22,14.23,14.18,14.19,184033.0,11.7131,11.7214,11.6802,11.6884,184033.0
2016-06-14 15:50:00,14.19,14.23,14.18,14.23,145323.0,11.6884,11.7214,11.6802,11.7214,145323.0
2016-06-14 15:55:00,14.23,14.25,14.22,14.24,374077.0,11.7214,11.7378,11.7131,11.7296,374077.0
2016-06-15 09:30:00,14.12,14.18,13.76,14.01,209127.0,11.6308,11.6802,11.3342,11.5401,209127.0
2016-06-15 09:35:00,14.0,14.03,13.89,14.0,59419.0,11.5319,11.5566,11.4413,11.5319,59419.0
2016-06-15 09:40:00,14.01,14.05,13.99,13.99,41363.0,11.5401,11.5731,11.5237,11.5237,41363.0
2016-06-15 09:45:00,13.99,14.02,13.92,13.93,32533.0,11.5237,11.5484,11.466,11.4742,32533.0
2016-06-15 09:50:00,13.93,14.03,13.92,14.01,48658.0,11.4742,11.5566,11.466,11.5401,48658.0
2016-06-15 09:55:00,14.01,14.02,13.94,14.0,34789.0,11.5401,11.5484,11.4825,11.5319,34789.0
2016-06-15 10:00:00,14.0,14.14,13.99,14.13,37818.0,11.5319,11.6472,11.5237,11.639,37818.0
2016-06-15 10:05:00,14.14,14.21,14.13,14.15,45369.0,11.6472,11.7049,11.639,11.6555,45369.0
2016-06-15 10:10:00,14.16,14.26,14.15,14.23,47423.0,11.6637,11.7461,11.6555,11.7214,47423.0
2016-06-15 10:15:00,14.23,14.23,14.18,14.22,44737.0,11.7214,11.7214,11.6802,11.7131,44737.0
2016-06-15 10:20:00,14.22,14.27,14.19,14.24,40474.0,11.7131,11.7543,11.6884,11.7296,40474.0
2016-06-15 10:25:00,14.24,14.28,14.23,14.23,41502.0,11.7296,11.7625,11.7214,11.7214,41502.0
2016-06-15 10:30:00,14.24,14.34,14.24,14.29,61726.0,11.7296,11.812,11.7296,11.7708,61726.0
2016-06-15 10:35:00,14.3,14.34,14.28,14.29,42679.0,11.779,11.812,11.7625,11.7708,42679.0
2016-06-15 10:40:00,14.27,14.28,14.13,14.13,146970.0,11.7543,11.7625,11.639,11.639,146970.0
2016-06-15 10:45:00,14.13,14.13,14.08,14.09,104568.0,11.639,11.639,11.5978,11.606,104568.0
2016-06-15 10:50:00,14.09,14.09,14.04,14.05,82968.0,11.606,11.606,11.5649,11.5731,82968.0
2016-06-15 10:55:00,14.05,14.15,14.04,14.14,65506.0,11.5731,11.6555,11.5649,11.6472,65506.0
2016-06-15 11:00:00,14.14,14.17,14.1,14.15,51285.0,11.6472,11.6719,11.6143,11.6555,51285.0
2016-06-15 11:05:00,14.16,14.21,14.16,14.21,44590.0,11.6637,11.7049,11.6637,11.7049,44590.0
2016-06-15 11:10:00,14.2,14.27,14.2,14.22,55142.0,11.6966,11.7543,11.6966,11.7131,55142.0
2016-06-15 11:15:00,14.23,14.25,14.22,14.23,30295.0,11.7214,11.7378,11.7131,11.7214,30295.0
2016-06-15 11:20:00,14.23,14.24,14.2,14.23,43062.0,11.7214,11.7296,11.6966,11.7214,43062.0
2016-06-15 11:25:00,14.24,14.24,14.17,14.18,37034.0,11.7296,11.7296,11.6719,11.6802,37034.0
2016-06-15 11:30:00,14.17,14.17,14.12,14.14,35101.0,11.6719,11.6719,11.6308,11.6472,35101.0
2016-06-15 11:35:00,14.14,14.2,14.14,14.19,29132.0,11.6472,11.6966,11.6472,11.6884,29132.0
2016-06-15 11:40:00,14.19,14.2,14.15,14.16,35630.0,11.6884,11.6966,11.6555,11.6637,35630.0
2016-06-15 11:45:00,14.15,14.19,14.14,14.17,46460.0,11.6555,11.6884,11.6472,11.6719,46460.0
2016-06-15 11:50:00,14.18,14.2,14.16,14.2,40486.0,11.6802,11.6966,11.6637,11.6966,40486.0
2016-06-15 11:55:00,14.2,14.25,14.19,14.21,52550.0,11.6966,11.7378,11.6884,11.7049,52550.0
2016-06-15 12:00:00,14.21,14.24,14.19,14.24,29256.0,11.7049,11.7296,11.6884,11.7296,29256.0
2016-06-15 12:05:00,14.23,14.24,14.2,14.23,28633.0,11.7214,11.7296,11.6966,11.7214,28633.0
2016-06-15 12:10:00,14.24,14.25,14.2,14.2,26587.0,11.7296,11.7378,11.6966,11.6966,26587.0
2016-06-15 12:15:00,14.19,14.22,14.18,14.22,32228.0,11.6884,11.7131,11.6802,11.7131,32228.0
2016-06-15 12:20:00,14.22,14.22,14.17,14.2,30969.0,11.7131,11.7131,11.6719,11.6966,30969.0
2016-06-15 12:25:00,14.19,14.21,14.18,14.2,32892.0,11.6884,11.7049,11.6802,11.6966,32892.0
2016-06-15 12:30:00,14.19,14.2,14.17,14.18,22062.0,11.6884,11.6966,11.6719,11.6802,22062.0
2016-06-15 12:35:00,14.18,14.2,14.17,14.2,28721.0,11.6802,11.6966,11.6719,11.6966,28721.0
2016-06-15 12:40:00,14.2,14.22,14.19,14.21,51411.0,11.6966,11.7131,11.6884,11.7049,51411.0
2016-06-15 12:45:00,14.21,14.26,14.21,14.26,43814.0,11.7049,11.7461,11.7049,11.7461,43814.0
2016-06-15 12:50:00,14.25,14.26,14.23,14.25,42903.0,11.7378,11.7461,11.7214,11.7378,42903.0
2016-06-15 12:55:00,14.25,14.3,14.24,14.29,131618.0,11.7378,11.779,11.7296,11.7708,131618.0
2016-06-15 13:00:00,14.29,14.3,14.28,14.28,49675.0,11.7708,11.779,11.7625,11.7625,49675.0
2016-06-15 13:05:00,14.27,14.3,14.26,14.26,54001.0,11.7543,11.779,11.7461,11.7461,54001.0
2016-06-15 13:10:00,14.26,14.27,14.24,14.27,51409.0,11.7461,11.7543,11.7296,11.7543,51409.0
2016-06-15 13:15:00,14.26,14.27,14.26,14.27,20473.0,11.7461,11.7543,11.7461,11.7543,20473.0
2016-06-15 13:20:00,14.27,14.28,14.21,14.21,71418.0,11.7543,11.7625,11.7049,11.7049,71418.0
2016-06-15 13:25:00,14.21,14.22,14.19,14.2,63886.0,11.7049,11.7131,11.6884,11.6966,63886.0
2016-06-15 13:30:00,14.21,14.24,14.2,14.23,23969.0,11.7049,11.7296,11.6966,11.7214,23969.0
2016-06-15 13:35:00,14.23,14.24,14.23,14.24,28623.0,11.7214,11.7296,11.7214,11.7296,28623.0
2016-06-15 13:40:00,14.24,14.26,14.23,14.26,31819.0,11.7296,11.7461,11.7214,11.7461,31819.0
2016-06-15 13:45:00,14.27,14.28,14.25,14.27,15840.0,11.7543,11.7625,11.7378,11.7543,15840.0
2016-06-15 13:50:00,14.27,14.28,14.25,14.27,46731.0,11.7543,11.7625,11.7378,11.7543,46731.0
2016-06-15 13:55:00,14.26,14.27,14.2,14.21,37527.0,11.7461,11.7543,11.6966,11.7049,37527.0
2016-06-15 14:00:00,14.21,14.29,14.21,14.23,53647.0,11.7049,11.7708,11.7049,11.7214,53647.0
2016-06-15 14:05:00,14.24,14.29,14.18,14.18,59825.0,11.7296,11.7708,11.6802,11.6802,59825.0
2016-06-15 14:10:00,14.19,14.21,14.12,14.13,57178.0,11.6884,11.7049,11.6308,11.639,57178.0
2016-06-15 14:15:00,14.13,14.19,14.11,14.16,63347.0,11.639,11.6884,11.6225,11.6637,63347.0
2016-06-15 14:20:00,14.17,14.17,14.11,14.11,82939.0,11.6719,11.6719,11.6225,11.6225,82939.0
2016-06-15 14:25:00,14.11,14.14,14.09,14.12,49087.0,11.6225,11.6472,11.606,11.6308,49087.0
2016-06-15 14:30:00,14.12,14.12,14.06,14.07,79159.0,11.6308,11.6308,11.5813,11.5896,79159.0
2016-06-15 14:35:00,14.06,14.08,14.03,14.04,59084.0,11.5813,11.5978,11.5566,11.5649,59084.0
2016-06-15 14:40:00,14.04,14.11,14.04,14.1,44714.0,11.5649,11.6225,11.5649,11.6143,44714.0
2016-06-15 14:45:00,14.11,14.17,14.09,14.14,40428.0,11.6225,11.6719,11.606,11.6472,40428.0
2016-06-15 14:50:00,14.15,14.16,14.1,14.1,39884.0,11.6555,11.6637,11.6143,11.6143,39884.0
2016-06-15 14:55:00,14.11,14.14,14.08,14.14,57193.0,11.6225,11.6472,11.5978,11.6472,57193.0
2016-06-15 15:00:00,14.13,14.14,14.09,14.09,49863.0,11.639,11.6472,11.606,11.606,49863.0
2016-06-15 15:05:00,14.1,14.11,14.08,14.11,46703.0,11.6143,11.6225,11.5978,11.6225,46703.0
2016-06-15 15:10:00,14.11,14.12,14.07,14.1,72977.0,11.6225,11.6308,11.5896,11.6143,72977.0
2016-06-15 15:15:00,14.09,14.11,14.08,14.09,62934.0,11.606,11.6225,11.5978,11.606,62934.0
2016-06-15 15:20:00,14.09,14.11,14.06,14.07,59747.0,11.606,11.6225,11.5813,11.5896,59747.0
2016-06-15 15:25:00,14.07,14.08,14.03,14.05,84267.0,11.5896,11.5978,11.5566,11.5731,84267.0
2016-06-15 15:30:00,14.04,14.06,14.02,14.04,161979.0,11.5649,11.5813,11.5484,11.5649,161979.0
2016-06-15 15:35:00,14.04,14.05,14.0,14.01,100818.0,11.5649,11.5731,11.5319,11.5401,100818.0
2016-06-15 15:40:00,14.0,14.03,13.99,14.0,266553.0,11.5319,11.5566,11.5237,11.5319,266553.0
2016-06-15 15:45:00,13.99,14.01,13.99,14.0,241979.0,11.5237,11.5401,11.5237,11.5319,241979.0
2016-06-15 15:50:00,13.99,14.0,13.94,13.95,236858.0,11.5237,11.5319,11.4825,11.4907,236858.0
2016-06-15 15:55:00,13.95,13.99,13.94,13.96,540454.0,11.4907,11.5237,11.4825,11.499,540454.0
2016-06-16 09:30:00,13.84,13.93,13.78,13.86,89548.0,11.4001,11.4742,11.3507,11.4166,89548.0
2016-06-16 09:35:00,13.85,13.86,13.73,13.76,64336.0,11.4084,11.4166,11.3095,11.3342,64336.0
2016-06-16 09:40:00,13.77,13.8,13.74,13.79,48626.0,11.3425,11.3672,11.3177,11.3589,48626.0
2016-06-16 09:45:00,13.79,13.83,13.75,13.81,62114.0,11.3589,11.3919,11.326,11.3754,62114.0
2016-06-16 09:50:00,13.81,13.87,13.8,13.85,44405.0,11.3754,11.4248,11.3672,11.4084,44405.0
2016-06-16 09:55:00,13.84,13.84,13.73,13.73,47685.0,11.4001,11.4001,11.3095,11.3095,47685.0
2016-06-16 10:00:00,13.73,13.77,13.69,13.75,95035.0,11.3095,11.3425,11.2766,11.326,95035.0
2016-06-16 10:05:00,13.76,13.76,13.69,13.72,45879.0,11.3342,11.3342,11.2766,11.3013,45879.0
2016-06-16 10:10:00,13.71,13.77,13.7,13.72,58813.0,11.293,11.3425,11.2848,11.3013,58813.0
2016-06-16 10:15:00,13.72,13.73,13.68,13.72,41119.0,11.3013,11.3095,11.2683,11.3013,41119.0
2016-06-16 10:20:00,13.72,13.75,13.69,13.69,52200.0,11.3013,11.326,11.2766,11.2766,52200.0
2016-06-16 10:25:00,13.69,13.75,13.67,13.74,63925.0,11.2766,11.326,11.2601,11.3177,63925.0
2016-06-16 10:30:00,13.74,13.75,13.65,13.65,70388.0,11.3177,11.326,11.2436,11.2436,70388.0
2016-06-16 10:35:00,13.66,13.67,13.63,13.63,126606.0,11.2518,11.2601,11.2271,11.2271,126606.0
2016-06-16 10:40:00,13.63,13.72,13.62,13.71,60325.0,11.2271,11.3013,11.2189,11.293,60325.0
2016-06-16 10:45:00,13.72,13.82,13.71,13.81,45840.0,11.3013,11.3836,11.293,11.3754,45840.0
2016-06-16 10:50:00,13.81,13.83,13.77,13.8,102264.0,11.3754,11.3919,11.3425,11.3672,102264.0
2016-06-16 10:55:00,13.8,13.89,13.78,13.88,115088.0,11.3672,11.4413,11.3507,11.4331,115088.0
2016-06-16 11:00:00,13.89,13.97,13.88,13.96,76123.0,11.4413,11.5072,11.4331,11.499,76123.0
2016-06-16 11:05:00,13.96,14.01,13.95,14.0,38715.0,11.499,11.5401,11.4907,11.5319,38715.0
2016-06-16 11:10:00,14.0,14.07,14.0,14.06,44357.0,11.5319,11.5896,11.5319,11.5813,44357.0
2016-06-16 11:15:00,14.06,14.07,14.01,14.04,30860.0,11.5813,11.5896,11.5401,11.5649,30860.0
2016-06-16 11:20:00,14.03,14.13,14.03,14.13,33133.0,11.5566,11.639,11.5566,11.639,33133.0
2016-06-16 11:25:00,14.13,14.21,14.11,14.19,97262.0,11.639,11.7049,11.6225,11.6884,97262.0
2016-06-16 11:30:00,14.18,14.2,14.07,14.1,58251.0,11.6802,11.6966,11.5896,11.6143,58251.0
2016-06-16 11:35:00,14.1,14.1,14.03,14.06,24875.0,11.6143,11.6143,11.5566,11.5813,24875.0
2016-06-16 11:40:00,14.07,14.07,14.03,14.04,40171.0,11.5896,11.5896,11.5566,11.5649,40171.0
2016-06-16 11:45:00,14.04,14.08,14.01,14.08,29571.0,11.5649,11.5978,11.5401,11.5978,29571.0
2016-06-16 11:50:00,14.08,14.08,14.04,14.06,33993.0,11.5978,11.5978,11.5649,11.5813,33993.0
2016-06-16 11:55:00,14.06,14.06,14.0,14.04,43368.0,11.5813,11.5813,11.5319,11.5649,43368.0
2016-06-16 12:00:00,14.04,14.07,14.02,14.05,20929.0,11.5649,11.5896,11.5484,11.5731,20929.0
2016-06-16 12:05:00,14.05,14.1,14.04,14.07,35274.0,11.5731,11.6143,11.5649,11.5896,35274.0
2016-06-16 12:10:00,14.07,14.08,14.03,14.06,40727.0,11.5896,11.5978,11.5566,11.5813,40727.0
2016-06-16 12:15:00,14.06,14.1,14.05,14.09,16363.0,11.5813,11.6143,11.5731,11.606,16363.0
2016-06-16 12:20:00,14.09,14.11,14.05,14.11,32217.0,11.606,11.6225,11.5731,11.6225,32217.0
2016-06-16 12:25:00,14.1,14.13,14.08,14.1,20588.0,11.6143,11.639,11.5978,11.6143,20588.0
2016-06-16 12:30:00,14.09,14.1,14.03,14.05,43962.0,11.606,11.6143,11.5566,11.5731,43962.0
2016-06-16 12:35:00,14.05,14.07,14.02,14.06,58514.0,11.5731,11.5896,11.5484,11.5813,58514.0
2016-06-16 12:40:00,14.05,14.16,14.04,14.15,194892.0,11.5731,11.6637,11.5649,11.6555,194892.0
2016-06-16 12:45:00,14.16,14.16,14.11,14.12,31554.0,11.6637,11.6637,11.6225,11.6308,31554.0
2016-06-16 12:50:00,14.12,14.14,14.09,14.14,47969.0,11.6308,11.6472,11.606,11.6472,47969.0
2016-06-16 12:55:00,14.13,14.14,14.11,14.12,25902.0,11.639,11.6472,11.6225,11.6308,25902.0
2016-06-16 13:00:00,14.12,14.18,14.12,14.17,29731.0,11.6308,11.6802,11.6308,11.6719,29731.0
2016-06-16 13:05:00,14.17,14.2,14.11,14.15,36871.0,11.6719,11.6966,11.6225,11.6555,36871.0
2016-06-16 13:10:00,14.16,14.16,14.08,14.09,34012.0,11.6637,11.6637,11.5978,11.606,34012.0
2016-06-16 13:15:00,14.1,14.12,14.08,14.12,65010.0,11.6143,11.6308,11.5978,11.6308,65010.0
2016-06-16 13:20:00,14.12,14.15,14.1,14.14,27503.0,11.6308,11.6555,11.6143,11.6472,27503.0
2016-06-16 13:25:00,14.15,14.17,14.12,14.12,31075.0,11.6555,11.6719,11.6308,11.6308,31075.0
2016-06-16 13:30:00,14.11,14.12,14.05,14.07,23362.0,11.6225,11.6308,11.5731,11.5896,23362.0
2016-06-16 13:35:00,14.07,14.08,14.05,14.07,24948.0,11.5896,11.5978,11.5731,11.5896,24948.0
2016-06-16 13:40:00,14.07,14.07,14.02,14.03,18809.0,11.5896,11.5896,11.5484,11.5566,18809.0
2016-06-16 13:45:00,14.03,14.04,13.99,14.01,50914.0,11.5566,11.5649,11.5237,11.5401,50914.0
2016-06-16 13:50:00,14.01,14.01,13.95,13.96,31589.0,11.5401,11.5401,11.4907,11.499,31589.0
2016-06-16 13:55:00,13.96,14.0,13.95,13.96,27420.0,11.499,11.5319,11.4907,11.499,27420.0
2016-06-16 14:00:00,13.96,14.01,13.96,14.01,34096.0,11.499,11.5401,11.499,11.5401,34096.0
2016-06-16 14:05:00,14.01,14.02,13.99,14.0,25860.0,11.5401,11.5484,11.5237,11.5319,25860.0
2016-06-16 14:10:00,14.0,14.06,13.99,14.04,28292.0,11.5319,11.5813,11.5237,11.5649,28292.0
2016-06-16 14:15:00,14.04,14.1,14.03,14.08,26157.0,11.5649,11.6143,11.5566,11.5978,26157.0
2016-06-16 14:20:00,14.08,14.09,14.05,14.06,19608.0,11.5978,11.606,11.5731,11.5813,19608.0
2016-06-16 14:25:00,14.06,14.07,14.0,14.02,50416.0,11.5813,11.5896,11.5319,11.5484,50416.0
2016-06-16 14:30:00,14.02,14.05,14.02,14.04,24207.0,11.5484,11.5731,11.5484,11.5649,24207.0
2016-06-16 14:35:00,14.04,14.06,14.03,14.05,14090.0,11.5649,11.5813,11.5566,11.5731,14090.0
2016-06-16 14:40:00,14.05,14.08,14.05,14.07,18375.0,11.5731,11.5978,11.5731,11.5896,18375.0
2016-06-16 14:45:00,14.06,14.08,14.06,14.08,14867.0,11.5813,11.5978,11.5813,11.5978,14867.0
2016-06-16 14:50:00,14.08,14.1,14.06,14.09,37886.0,11.5978,11.6143,11.5813,11.606,37886.0
2016-06-16 14:55:00,14.09,14.1,14.06,14.06,35347.0,11.606,11.6143,11.5813,11.5813,35347.0
2016-06-16 15:00:00,14.05,14.07,14.04,14.06,29287.0,11.5731,11.5896,11.5649,11.5813,29287.0
2016-06-16 15:05:00,14.05,14.05,13.99,14.0,54308.0,11.5731,11.5731,11.5237,11.5319,54308.0
2016-06-16 15:10:00,13.99,14.01,13.99,14.01,17371.0,11.5237,11.5401,11.5237,11.5401,17371.0
2016-06-16 15:15:00,14.01,14.01,13.99,14.0,36745.0,11.5401,11.5401,11.5237,11.5319,36745.0
2016-06-16 15:20:00,14.01,14.01,13.98,14.0,41763.0,11.5401,11.5401,11.5154,11.5319,41763.0
2016-06-16 15:25:00,14.0,14.01,13.98,14.0,26695.0,11.5319,11.5401,11.5154,11.5319,26695.0
2016-06-16 15:30:00,13.99,14.03,13.99,14.0,48569.0,11.5237,11.5566,11.5237,11.5319,48569.0
2016-06-16 15:35:00,14.0,14.0,13.97,13.99,83986.0,11.5319,11.5319,11.5072,11.5237,83986.0
2016-06-16 15:40:00,14.0,14.01,13.98,14.0,77176.0,11.5319,11.5401,11.5154,11.5319,77176.0
2016-06-16 15:45:00,14.0,14.0,13.98,13.98,74663.0,11.5319,11.5319,11.5154,11.5154,74663.0
2016-06-16 15:50:00,13.98,13.99,13.97,13.98,76484.0,11.5154,11.5237,11.5072,11.5154,76484.0
2016-06-16 15:55:00,13.97,13.98,13.96,13.98,270345.0,11.5072,11.5154,11.499,11.5154,270345.0
2016-06-17 09:30:00,14.02,14.29,14.02,14.19,304911.0,11.5484,11.7708,11.5484,11.6884,304911.0
2016-06-17 09:35:00,14.18,14.41,14.18,14.4,100302.0,11.6802,11.8696,11.6802,11.8614,100302.0
2016-06-17 09:40:00,14.4,14.58,14.39,14.57,118522.0,11.8614,12.0097,11.8532,12.0014,118522.0
2016-06-17 09:45:00,14.57,14.64,14.53,14.63,177464.0,12.0014,12.0591,11.9685,12.0508,177464.0
2016-06-17 09:50:00,14.63,14.72,14.57,14.69,140898.0,12.0508,12.125,12.0014,12.1003,140898.0
2016-06-17 09:55:00,14.7,14.71,14.63,14.64,178398.0,12.1085,12.1167,12.0508,12.0591,178398.0
2016-06-17 10:00:00,14.64,14.64,14.45,14.51,98548.0,12.0591,12.0591,11.9026,11.952,98548.0
2016-06-17 10:05:00,14.5,14.54,14.46,14.53,107618.0,11.9438,11.9767,11.9108,11.9685,107618.0
2016-06-17 10:10:00,14.52,14.58,14.51,14.51,83257.0,11.9602,12.0097,11.952,11.952,83257.0
2016-06-17 10:15:00,14.51,14.55,14.48,14.53,34140.0,11.952,11.9849,11.9273,11.9685,34140.0
2016-06-17 10:20:00,14.53,14.53,14.45,14.45,29910.0,11.9685,11.9685,11.9026,11.9026,29910.0
2016-06-17 10:25:00,14.45,14.48,14.38,14.38,36551.0,11.9026,11.9273,11.8449,11.8449,36551.0
2016-06-17 10:30:00,14.38,14.48,14.38,14.48,53854.0,11.8449,11.9273,11.8449,11.9273,53854.0
2016-06-17 10:35:00,14.48,14.53,14.47,14.51,41337.0,11.9273,11.9685,11.9191,11.952,41337.0
2016-06-17 10:40:00,14.5,14.52,14.47,14.5,27521.0,11.9438,11.9602,11.9191,11.9438,27521.0
2016-06-17 10:45:00,14.51,14.53,14.47,14.48,31449.0,11.952,11.9685,11.9191,11.9273,31449.0
2016-06-17 10:50:00,14.47,14.51,14.45,14.46,56876.0,11.9191,11.952,11.9026,11.9108,56876.0
2016-06-17 10:55:00,14.46,14.47,14.45,14.46,38694.0,11.9108,11.9191,11.9026,11.9108,38694.0
2016-06-17 11:00:00,14.46,14.46,14.38,14.38,49483.0,11.9108,11.9108,11.8449,11.8449,49483.0
2016-06-17 11:05:00,14.38,14.42,14.36,14.41,45058.0,11.8449,11.8779,11.8284,11.8696,45058.0
2016-06-17 11:10:00,14.4,14.42,14.34,14.34,42443.0,11.8614,11.8779,11.812,11.812,42443.0
2016-06-17 11:15:00,14.34,14.38,14.33,14.38,46636.0,11.812,11.8449,11.8037,11.8449,46636.0
2016-06-17 11:20:00,14.38,14.45,14.38,14.38,41612.0,11.8449,11.9026,11.8449,11.8449,41612.0
2016-06-17 11:25:00,14.37,14.42,14.29,14.29,37395.0,11.8367,11.8779,11.7708,11.7708,37395.0
2016-06-17 11:30:00,14.28,14.37,14.27,14.32,39194.0,11.7625,11.8367,11.7543,11.7955,39194.0
2016-06-17 11:35:00,14.31,14.34,14.26,14.34,37133.0,11.7873,11.812,11.7461,11.812,37133.0
2016-06-17 11:40:00,14.33,14.37,14.32,14.34,32595.0,11.8037,11.8367,11.7955,11.812,32595.0
2016-06-17 11:45:00,14.35,14.43,14.35,14.42,49914.0,11.8202,11.8861,11.8202,11.8779,49914.0
2016-06-17 11:50:00,14.42,14.45,14.41,14.42,38275.0,11.8779,11.9026,11.8696,11.8779,38275.0
2016-06-17 11:55:00,14.42,14.42,14.35,14.41,46832.0,11.8779,11.8779,11.8202,11.8696,46832.0
2016-06-17 12:00:00,14.4,14.43,14.36,14.36,50760.0,11.8614,11.8861,11.8284,11.8284,50760.0
2016-06-17 12:05:00,14.36,14.45,14.34,14.44,83916.0,11.8284,11.9026,11.812,11.8943,83916.0
2016-06-17 12:10:00,14.45,14.47,14.38,14.4,56872.0,11.9026,11.9191,11.8449,11.8614,56872.0
2016-06-17 12:15:00,14.41,14.41,14.38,14.4,62798.0,11.8696,11.8696,11.8449,11.8614,62798.0
2016-06-17 12:20:00,14.39,14.39,14.31,14.33,28167.0,11.8532,11.8532,11.7873,11.8037,28167.0
2016-06-17 12:25:00,14.32,14.33,14.28,14.33,33147.0,11.7955,11.8037,11.7625,11.8037,33147.0
2016-06-17 12:30:00,14.34,14.35,14.31,14.33,20359.0,11.812,11.8202,11.7873,11.8037,20359.0
2016-06-17 12:35:00,14.32,14.36,14.3,14.32,25836.0,11.7955,11.8284,11.779,11.7955,25836.0
2016-06-17 12:40:00,14.32,14.33,14.27,14.29,19587.0,11.7955,11.8037,11.7543,11.7708,19587.0
2016-06-17 12:45:00,14.29,14.32,14.28,14.3,71836.0,11.7708,11.7955,11.7625,11.779,71836.0
2016-06-17 12:50:00,14.31,14.34,14.29,14.32,66324.0,11.7873,11.812,11.7708,11.7955,66324.0
2016-06-17 12:55:00,14.31,14.32,14.29,14.3,28530.0,11.7873,11.7955,11.7708,11.779,28530.0
2016-06-17 13:00:00,14.31,14.31,14.24,14.24,53493.0,11.7873,11.7873,11.7296,11.7296,53493.0
2016-06-17 13:05:00,14.24,14.33,14.24,14.32,33840.0,11.7296,11.8037,11.7296,11.7955,33840.0
2016-06-17 13:10:00,14.31,14.31,14.26,14.26,31250.0,11.7873,11.7873,11.7461,11.7461,31250.0
2016-06-17 13:15:00,14.26,14.27,14.24,14.27,30627.0,11.7461,11.7543,11.7296,11.7543,30627.0
2016-06-17 13:20:00,14.27,14.27,14.25,14.27,14202.0,11.7543,11.7543,11.7378,11.7543,14202.0
2016-06-17 13:25:00,14.27,14.29,14.24,14.24,35243.0,11.7543,11.7708,11.7296,11.7296,35243.0
2016-06-17 13:30:00,14.24,14.29,14.24,14.29,35627.0,11.7296,11.7708,11.7296,11.7708,35627.0
2016-06-17 13:35:00,14.29,14.33,14.28,14.32,29939.0,11.7708,11.8037,11.7625,11.7955,29939.0
2016-06-17 13:40:00,14.32,14.35,14.26,14.29,38602.0,11.7955,11.8202,11.7461,11.7708,38602.0
2016-06-17 13:45:00,14.3,14.31,14.28,14.3,27208.0,11.779,11.7873,11.7625,11.779,27208.0
2016-06-17 13:50:00,14.3,14.31,14.28,14.28,28453.0,11.779,11.7873,11.7625,11.7625,28453.0
2016-06-17 13:55:00,14.28,14.29,14.28,14.28,10561.0,11.7625,11.7708,11.7625,11.7625,10561.0
2016-06-17 14:00:00,14.28,14.3,14.27,14.29,27908.0,11.7625,11.779,11.7543,11.7708,27908.0
2016-06-17 14:05:00,14.29,14.3,14.25,14.26,41189.0,11.7708,11.779,11.7378,11.7461,41189.0
2016-06-17 14:10:00,14.25,14.3,14.25,14.29,34421.0,11.7378,11.779,11.7378,11.7708,34421.0
2016-06-17 14:15:00,14.3,14.33,14.29,14.29,42278.0,11.779,11.8037,11.7708,11.7708,42278.0
2016-06-17 14:20:00,14.29,14.34,14.27,14.32,39839.0,11.7708,11.812,11.7543,11.7955,39839.0
2016-06-17 14:25:00,14.32,14.36,14.31,14.35,56032.0,11.7955,11.8284,11.7873,11.8202,56032.0
2016-06-17 14:30:00,14.33,14.34,14.32,14.33,25500.0,11.8037,11.812,11.7955,11.8037,25500.0
2016-06-17 14:35:00,14.32,14.34,14.29,14.3,32768.0,11.7955,11.812,11.7708,11.779,32768.0
2016-06-17 14:40:00,14.29,14.31,14.27,14.29,39552.0,11.7708,11.7873,11.7543,11.7708,39552.0
2016-06-17 14:45:00,14.29,14.31,14.29,14.31,14600.0,11.7708,11.7873,11.7708,11.7873,14600.0
2016-06-17 14:50:00,14.31,14.32,14.3,14.3,25001.0,11.7873,11.7955,11.779,11.779,25001.0
2016-06-17 14:55:00,14.3,14.31,14.27,14.28,25436.0,11.779,11.7873,11.7543,11.7625,25436.0
2016-06-17 15:00:00,14.29,14.3,14.27,14.28,32100.0,11.7708,11.779,11.7543,11.7625,32100.0
2016-06-17 15:05:00,14.28,14.28,14.27,14.28,17875.0,11.7625,11.7625,11.7543,11.7625,17875.0
2016-06-17 15:10:00,14.27,14.33,14.23,14.33,232324.0,11.7543,11.8037,11.7214,11.8037,232324.0
2016-06-17 15:15:00,14.33,14.36,14.32,14.35,107125.0,11.8037,11.8284,11.7955,11.8202,107125.0
2016-06-17 15:20:00,14.35,14.35,14.31,14.32,35189.0,11.8202,11.8202,11.7873,11.7955,35189.0
2016-06-17 15:25:00,14.32,14.34,14.31,14.34,37308.0,11.7955,11.812,11.7873,11.812,37308.0
2016-06-17 15:30:00,14.34,14.39,14.33,14.39,143807.0,11.812,11.8532,11.8037,11.8532,143807.0
2016-06-17 15:35:00,14.39,14.4,14.38,14.39,88089.0,11.8532,11.8614,11.8449,11.8532,88089.0
2016-06-17 15:40:00,14.39,14.39,14.31,14.37,202864.0,11.8532,11.8532,11.7873,11.8367,202864.0
2016-06-17 15:45:00,14.36,14.38,14.34,14.35,117394.0,11.8284,11.8449,11.812,11.8202,117394.0
2016-06-17 15:50:00,14.36,14.39,14.34,14.39,208972.0,11.8284,11.8532,11.812,11.8532,208972.0
2016-06-17 15:55:00,14.39,14.4,14.34,14.4,505886.0,11.8532,11.8614,11.812,11.8614,505886.0
2016-06-20 09:30:00,14.44,14.62,14.39,14.56,139935.0,11.8943,12.0426,11.8532,11.9932,139935.0
2016-06-20 09:35:00,14.57,14.72,14.53,14.72,76892.0,12.0014,12.125,11.9685,12.125,76892.0
2016-06-20 09:40:00,14.72,14.72,14.57,14.6,140899.0,12.125,12.125,12.0014,12.0261,140899.0
2016-06-20 09:45:00,14.6,14.68,14.59,14.62,49955.0,12.0261,12.092,12.0179,12.0426,49955.0
2016-06-20 09:50:00,14.62,14.67,14.52,14.54,27593.0,12.0426,12.0838,11.9602,11.9767,27593.0
2016-06-20 09:55:00,14.54,14.6,14.52,14.58,39794.0,11.9767,12.0261,11.9602,12.0097,39794.0
2016-06-20 10:00:00,14.57,14.65,14.56,14.61,43993.0,12.0014,12.0673,11.9932,12.0344,43993.0
2016-06-20 10:05:00,14.62,14.65,14.61,14.63,33333.0,12.0426,12.0673,12.0344,12.0508,33333.0
2016-06-20 10:10:00,14.64,14.69,14.63,14.63,38194.0,12.0591,12.1003,12.0508,12.0508,38194.0
2016-06-20 10:15:00,14.64,14.67,14.62,14.65,62465.0,12.0591,12.0838,12.0426,12.0673,62465.0
2016-06-20 10:20:00,14.65,14.67,14.64,14.65,38591.0,12.0673,12.0838,12.0591,12.0673,38591.0
2016-06-20 10:25:00,14.64,14.65,14.58,14.59,53807.0,12.0591,12.0673,12.0097,12.0179,53807.0
2016-06-20 10:30:00,14.59,14.62,14.52,14.54,75561.0,12.0179,12.0426,11.9602,11.9767,75561.0
2016-06-20 10:35:00,14.54,14.54,14.47,14.5,64702.0,11.9767,11.9767,11.9191,11.9438,64702.0
2016-06-20 10:40:00,14.5,14.54,14.5,14.52,31029.0,11.9438,11.9767,11.9438,11.9602,31029.0
2016-06-20 10:45:00,14.52,14.56,14.51,14.53,24761.0,11.9602,11.9932,11.952,11.9685,24761.0
2016-06-20 10:50:00,14.53,14.56,14.52,14.56,28130.0,11.9685,11.9932,11.9602,11.9932,28130.0
2016-06-20 10:55:00,14.56,14.59,14.56,14.57,34940.0,11.9932,12.0179,11.9932,12.0014,34940.0
2016-06-20 11:00:00,14.56,14.58,14.5,14.5,103445.0,11.9932,12.0097,11.9438,11.9438,103445.0
2016-06-20 11:05:00,14.5,14.54,14.49,14.52,34934.0,11.9438,11.9767,11.9355,11.9602,34934.0
2016-06-20 11:10:00,14.52,14.52,14.43,14.44,72972.0,11.9602,11.9602,11.8861,11.8943,72972.0
2016-06-20 11:15:00,14.43,14.43,14.39,14.4,30119.0,11.8861,11.8861,11.8532,11.8614,30119.0
2016-06-20 11:20:00,14.4,14.45,14.37,14.39,54744.0,11.8614,11.9026,11.8367,11.8532,54744.0
2016-06-20 11:25:00,14.39,14.41,14.37,14.38,36396.0,11.8532,11.8696,11.8367,11.8449,36396.0
2016-06-20 11:30:00,14.38,14.38,14.35,14.37,36644.0,11.8449,11.8449,11.8202,11.8367,36644.0
2016-06-20 11:35:00,14.37,14.4,14.31,14.4,50017.0,11.8367,11.8614,11.7873,11.8614,50017.0
2016-06-20 11:40:00,14.4,14.46,14.39,14.46,132723.0,11.8614,11.9108,11.8532,11.9108,132723.0
2016-06-20 11:45:00,14.45,14.47,14.45,14.45,14988.0,11.9026,11.9191,11.9026,11.9026,14988.0
2016-06-20 11:50:00,14.45,14.5,14.44,14.46,33518.0,11.9026,11.9438,11.8943,11.9108,33518.0
2016-06-20 11:55:00,14.46,14.52,14.44,14.52,35511.0,11.9108,11.9602,11.8943,11.9602,35511.0
2016-06-20 12:00:00,14.52,14.52,14.48,14.5,20262.0,11.9602,11.9602,11.9273,11.9438,20262.0
2016-06-20 12:05:00,14.49,14.51,14.48,14.49,19846.0,11.9355,11.952,11.9273,11.9355,19846.0
2016-06-20 12:10:00,14.5,14.5,14.46,14.48,28807.0,11.9438,11.9438,11.9108,11.9273,28807.0
2016-06-20 12:15:00,14.48,14.48,14.44,14.46,33489.0,11.9273,11.9273,11.8943,11.9108,33489.0
2016-06-20 12:20:00,14.46,14.49,14.45,14.46,23998.0,11.9108,11.9355,11.9026,11.9108,23998.0
2016-06-20 12:25:00,14.46,14.47,14.42,14.44,26521.0,11.9108,11.9191,11.8779,11.8943,26521.0
2016-06-20 12:30:00,14.45,14.46,14.43,14.45,32074.0,11.9026,11.9108,11.8861,11.9026,32074.0
2016-06-20 12:35:00,14.46,14.52,14.45,14.5,52968.0,11.9108,11.9602,11.9026,11.9438,52968.0
2016-06-20 12:40:00,14.51,14.51,14.49,14.5,36395.0,11.952,11.952,11.9355,11.9438,36395.0
2016-06-20 12:45:00,14.5,14.53,14.48,14.5,47062.0,11.9438,11.9685,11.9273,11.9438,47062.0
2016-06-20 12:50:00,14.49,14.5,14.49,14.5,13515.0,11.9355,11.9438,11.9355,11.9438,13515.0
2016-06-20 12:55:00,14.5,14.51,14.5,14.51,3652.0,11.9438,11.952,11.9438,11.952,3652.0
2016-06-20 13:00:00,14.5,14.51,14.47,14.49,23041.0,11.9438,11.952,11.9191,11.9355,23041.0
2016-06-20 13:05:00,14.49,14.49,14.46,14.46,17401.0,11.9355,11.9355,11.9108,11.9108,17401.0
2016-06-20 13:10:00,14.46,14.48,14.44,14.44,30472.0,11.9108,11.9273,11.8943,11.8943,30472.0
2016-06-20 13:15:00,14.44,14.51,14.43,14.48,53221.0,11.8943,11.952,11.8861,11.9273,53221.0
2016-06-20 13:20:00,14.48,14.5,14.44,14.5,50003.0,11.9273,11.9438,11.8943,11.9438,50003.0
2016-06-20 13:25:00,14.49,14.52,14.48,14.49,25799.0,11.9355,11.9602,11.9273,11.9355,25799.0
2016-06-20 13:30:00,14.49,14.52,14.49,14.5,55254.0,11.9355,11.9602,11.9355,11.9438,55254.0
2016-06-20 13:35:00,14.51,14.52,14.49,14.51,18881.0,11.952,11.9602,11.9355,11.952,18881.0
2016-06-20 13:40:00,14.51,14.51,14.49,14.5,37832.0,11.952,11.952,11.9355,11.9438,37832.0
2016-06-20 13:45:00,14.5,14.55,14.49,14.53,105549.0,11.9438,11.9849,11.9355,11.9685,105549.0
2016-06-20 13:50:00,14.52,14.53,14.48,14.49,19803.0,11.9602,11.9685,11.9273,11.9355,19803.0
2016-06-20 13:55:00,14.48,14.53,14.48,14.52,46873.0,11.9273,11.9685,11.9273,11.9602,46873.0
2016-06-20 14:00:00,14.52,14.52,14.48,14.49,28585.0,11.9602,11.9602,11.9273,11.9355,28585.0
2016-06-20 14:05:00,14.49,14.49,14.44,14.45,38714.0,11.9355,11.9355,11.8943,11.9026,38714.0
2016-06-20 14:10:00,14.45,14.45,14.42,14.43,23672.0,11.9026,11.9026,11.8779,11.8861,23672.0
2016-06-20 14:15:00,14.44,14.44,14.39,14.41,33863.0,11.8943,11.8943,11.8532,11.8696,33863.0
2016-06-20 14:20:00,14.41,14.41,14.36,14.38,47415.0,11.8696,11.8696,11.8284,11.8449,47415.0
2016-06-20 14:25:00,14.38,14.39,14.34,14.38,36189.0,11.8449,11.8532,11.812,11.8449,36189.0
2016-06-20 14:30:00,14.37,14.39,14.36,14.37,21390.0,11.8367,11.8532,11.8284,11.8367,21390.0
2016-06-20 14:35:00,14.38,14.4,14.37,14.37,20514.0,11.8449,11.8614,11.8367,11.8367,20514.0
2016-06-20 14:40:00,14.37,14.39,14.36,14.37,28288.0,11.8367,11.8532,11.8284,11.8367,28288.0
2016-06-20 14:45:00,14.37,14.41,14.36,14.41,27775.0,11.8367,11.8696,11.8284,11.8696,27775.0
2016-06-20 14:50:00,14.4,14.42,14.38,14.41,33960.0,11.8614,11.8779,11.8449,11.8696,33960.0
2016-06-20 14:55:00,14.41,14.43,14.39,14.4,36358.0,11.8696,11.8861,11.8532,11.8614,36358.0
2016-06-20 15:00:00,14.4,14.42,14.37,14.39,24824.0,11.8614,11.8779,11.8367,11.8532,24824.0
2016-06-20 15:05:00,14.38,14.39,14.35,14.37,16081.0,11.8449,11.8532,11.8202,11.8367,16081.0
2016-06-20 15:10:00,14.36,14.38,14.35,14.38,16792.0,11.8284,11.8449,11.8202,11.8449,16792.0
2016-06-20 15:15:00,14.38,14.38,14.32,14.32,37980.0,11.8449,11.8449,11.7955,11.7955,37980.0
2016-06-20 15:20:00,14.32,14.33,14.3,14.32,23587.0,11.7955,11.8037,11.779,11.7955,23587.0
2016-06-20 15:25:00,14.32,14.33,14.28,14.29,44411.0,11.7955,11.8037,11.7625,11.7708,44411.0
2016-06-20 15:30:00,14.28,14.3,14.26,14.28,48925.0,11.7625,11.779,11.7461,11.7625,48925.0
2016-06-20 15:35:00,14.28,14.3,14.26,14.26,46703.0,11.7625,11.779,11.7461,11.7461,46703.0
2016-06-20 15:40:00,14.27,14.3,14.26,14.29,68823.0,11.7543,11.779,11.7461,11.7708,68823.0
2016-06-20 15:45:00,14.29,14.3,14.24,14.26,78131.0,11.7708,11.779,11.7296,11.7461,78131.0
2016-06-20 15:50:00,14.26,14.27,14.24,14.24,99868.0,11.7461,11.7543,11.7296,11.7296,99868.0
2016-06-20 15:55:00,14.24,14.26,14.24,14.24,218618.0,11.7296,11.7461,11.7296,11.7296,218618.0
2016-06-21 09:30:00,14.26,14.32,14.12,14.14,44320.0,11.7461,11.7955,11.6308,11.6472,44320.0
2016-06-21 09:35:00,14.14,14.17,14.1,14.17,78741.0,11.6472,11.6719,11.6143,11.6719,78741.0
2016-06-21 09:40:00,14.17,14.17,14.07,14.11,33981.0,11.6719,11.6719,11.5896,11.6225,33981.0
2016-06-21 09:45:00,14.1,14.24,14.09,14.24,27060.0,11.6143,11.7296,11.606,11.7296,27060.0
2016-06-21 09:50:00,14.23,14.28,14.2,14.25,44110.0,11.7214,11.7625,11.6966,11.7378,44110.0
2016-06-21 09:55:00,14.25,14.33,14.19,14.33,34361.0,11.7378,11.8037,11.6884,11.8037,34361.0
2016-06-21 10:00:00,14.33,14.33,14.16,14.18,53657.0,11.8037,11.8037,11.6637,11.6802,53657.0
2016-06-21 10:05:00,14.19,14.28,14.18,14.2,53112.0,11.6884,11.7625,11.6802,11.6966,53112.0
2016-06-21 10:10:00,14.21,14.27,14.19,14.27,36065.0,11.7049,11.7543,11.6884,11.7543,36065.0
2016-06-21 10:15:00,14.28,14.29,14.2,14.21,32057.0,11.7625,11.7708,11.6966,11.7049,32057.0
2016-06-21 10:20:00,14.2,14.22,14.17,14.22,23917.0,11.6966,11.7131,11.6719,11.7131,23917.0
2016-06-21 10:25:00,14.21,14.26,14.21,14.23,42864.0,11.7049,11.7461,11.7049,11.7214,42864.0
2016-06-21 10:30:00,14.23,14.25,14.21,14.21,44307.0,11.7214,11.7378,11.7049,11.7049,44307.0
2016-06-21 10:35:00,14.22,14.28,14.22,14.27,46906.0,11.7131,11.7625,11.7131,11.7543,46906.0
2016-06-21 10:40:00,14.27,14.33,14.24,14.32,55305.0,11.7543,11.8037,11.7296,11.7955,55305.0
2016-06-21 10:45:00,14.31,14.34,14.3,14.3,31891.0,11.7873,11.812,11.779,11.779,31891.0
2016-06-21 10:50:00,14.3,14.34,14.29,14.33,36176.0,11.779,11.812,11.7708,11.8037,36176.0
2016-06-21 10:55:00,14.33,14.35,14.3,14.33,45215.0,11.8037,11.8202,11.779,11.8037,45215.0
2016-06-21 11:00:00,14.33,14.39,14.31,14.37,57547.0,11.8037,11.8532,11.7873,11.8367,57547.0
2016-06-21 11:05:00,14.38,14.41,14.38,14.39,36308.0,11.8449,11.8696,11.8449,11.8532,36308.0
2016-06-21 11:10:00,14.38,14.4,14.33,14.4,36266.0,11.8449,11.8614,11.8037,11.8614,36266.0
2016-06-21 11:15:00,14.4,14.46,14.39,14.42,37485.0,11.8614,11.9108,11.8532,11.8779,37485.0
2016-06-21 11:20:00,14.41,14.44,14.39,14.39,45299.0,11.8696,11.8943,11.8532,11.8532,45299.0
2016-06-21 11:25:00,14.4,14.46,14.39,14.41,29508.0,11.8614,11.9108,11.8532,11.8696,29508.0
2016-06-21 11:30:00,14.4,14.4,14.29,14.33,28474.0,11.8614,11.8614,11.7708,11.8037,28474.0
2016-06-21 11:35:00,14.34,14.35,14.29,14.31,41083.0,11.812,11.8202,11.7708,11.7873,41083.0
2016-06-21 11:40:00,14.31,14.35,14.29,14.32,44961.0,11.7873,11.8202,11.7708,11.7955,44961.0
2016-06-21 11:45:00,14.32,14.34,14.31,14.34,17914.0,11.7955,11.812,11.7873,11.812,17914.0
2016-06-21 11:50:00,14.34,14.34,14.29,14.29,21289.0,11.812,11.812,11.7708,11.7708,21289.0
2016-06-21 11:55:00,14.29,14.32,14.29,14.31,29771.0,11.7708,11.7955,11.7708,11.7873,29771.0
2016-06-21 12:00:00,14.31,14.32,14.28,14.28,39094.0,11.7873,11.7955,11.7625,11.7625,39094.0
2016-06-21 12:05:00,14.28,14.29,14.24,14.25,30202.0,11.7625,11.7708,11.7296,11.7378,30202.0
2016-06-21 12:10:00,14.24,14.25,14.21,14.25,23026.0,11.7296,11.7378,11.7049,11.7378,23026.0
2016-06-21 12:15:00,14.25,14.3,14.24,14.3,26210.0,11.7378,11.779,11.7296,11.779,26210.0
2016-06-21 12:20:00,14.29,14.32,14.29,14.32,28169.0,11.7708,11.7955,11.7708,11.7955,28169.0
2016-06-21 12:25:00,14.33,14.37,14.33,14.36,24293.0,11.8037,11.8367,11.8037,11.8284,24293.0
2016-06-21 12:30:00,14.36,14.37,14.35,14.37,33444.0,11.8284,11.8367,11.8202,11.8367,33444.0
2016-06-21 12:35:00,14.37,14.4,14.37,14.39,34150.0,11.8367,11.8614,11.8367,11.8532,34150.0
2016-06-21 12:40:00,14.39,14.39,14.37,14.37,6000.0,11.8532,11.8532,11.8367,11.8367,6000.0
2016-06-21 12:45:00,14.38,14.43,14.38,14.43,36851.0,11.8449,11.8861,11.8449,11.8861,36851.0
2016-06-21 12:50:00,14.42,14.43,14.42,14.43,4739.0,11.8779,11.8861,11.8779,11.8861,4739.0
2016-06-21 12:55:00,14.43,14.43,14.39,14.4,26249.0,11.8861,11.8861,11.8532,11.8614,26249.0
2016-06-21 13:00:00,14.41,14.44,14.4,14.44,32884.0,11.8696,11.8943,11.8614,11.8943,32884.0
2016-06-21 13:05:00,14.44,14.44,14.39,14.41,31052.0,11.8943,11.8943,11.8532,11.8696,31052.0
2016-06-21 13:10:00,14.4,14.41,14.35,14.36,47026.0,11.8614,11.8696,11.8202,11.8284,47026.0
2016-06-21 13:15:00,14.35,14.38,14.29,14.35,153615.0,11.8202,11.8449,11.7708,11.8202,153615.0
2016-06-21 13:20:00,14.35,14.37,14.34,14.35,28769.0,11.8202,11.8367,11.812,11.8202,28769.0
2016-06-21 13:25:00,14.35,14.35,14.34,14.34,6588.0,11.8202,11.8202,11.812,11.812,6588.0
2016-06-21 13:30:00,14.34,14.36,14.32,14.33,31257.0,11.812,11.8284,11.7955,11.8037,31257.0
2016-06-21 13:35:00,14.33,14.34,14.32,14.33,28114.0,11.8037,11.812,11.7955,11.8037,28114.0
2016-06-21 13:40:00,14.32,14.33,14.3,14.33,15250.0,11.7955,11.8037,11.779,11.8037,15250.0
2016-06-21 13:45:00,14.33,14.35,14.31,14.31,21357.0,11.8037,11.8202,11.7873,11.7873,21357.0
2016-06-21 13:50:00,14.31,14.32,14.31,14.31,5488.0,11.7873,11.7955,11.7873,11.7873,5488.0
2016-06-21 13:55:00,14.31,14.33,14.31,14.33,17170.0,11.7873,11.8037,11.7873,11.8037,17170.0
2016-06-21 14:00:00,14.33,14.33,14.3,14.31,26462.0,11.8037,11.8037,11.779,11.7873,26462.0
2016-06-21 14:05:00,14.31,14.31,14.28,14.3,47109.0,11.7873,11.7873,11.7625,11.779,47109.0
2016-06-21 14:10:00,14.3,14.31,14.29,14.3,30864.0,11.779,11.7873,11.7708,11.779,30864.0
2016-06-21 14:15:00,14.3,14.31,14.28,14.31,28895.0,11.779,11.7873,11.7625,11.7873,28895.0
2016-06-21 14:20:00,14.31,14.32,14.29,14.32,34360.0,11.7873,11.7955,11.7708,11.7955,34360.0
2016-06-21 14:25:00,14.32,14.39,14.32,14.38,99075.0,11.7955,11.8532,11.7955,11.8449,99075.0
2016-06-21 14:30:00,14.38,14.41,14.35,14.39,59459.0,11.8449,11.8696,11.8202,11.8532,59459.0
2016-06-21 14:35:00,14.39,14.46,14.39,14.44,46121.0,11.8532,11.9108,11.8532,11.8943,46121.0
2016-06-21 14:40:00,14.45,14.45,14.41,14.42,14650.0,11.9026,11.9026,11.8696,11.8779,14650.0
2016-06-21 14:45:00,14.42,14.45,14.42,14.42,26880.0,11.8779,11.9026,11.8779,11.8779,26880.0
2016-06-21 14:50:00,14.41,14.42,14.41,14.42,5111.0,11.8696,11.8779,11.8696,11.8779,5111.0
2016-06-21 14:55:00,14.42,14.42,14.36,14.38,45127.0,11.8779,11.8779,11.8284,11.8449,45127.0
2016-06-21 15:00:00,14.38,14.4,14.37,14.38,17741.0,11.8449,11.8614,11.8367,11.8449,17741.0
2016-06-21 15:05:00,14.37,14.39,14.37,14.38,26922.0,11.8367,11.8532,11.8367,11.8449,26922.0
2016-06-21 15:10:00,14.39,14.4,14.38,14.39,14672.0,11.8532,11.8614,11.8449,11.8532,14672.0
2016-06-21 15:15:00,14.39,14.41,14.38,14.4,31233.0,11.8532,11.8696,11.8449,11.8614,31233.0
2016-06-21 15:20:00,14.4,14.41,14.38,14.4,21242.0,11.8614,11.8696,11.8449,11.8614,21242.0
2016-06-21 15:25:00,14.4,14.41,14.38,14.39,52419.0,11.8614,11.8696,11.8449,11.8532,52419.0
2016-06-21 15:30:00,14.39,14.4,14.37,14.38,43930.0,11.8532,11.8614,11.8367,11.8449,43930.0
2016-06-21 15:35:00,14.38,14.39,14.37,14.39,38039.0,11.8449,11.8532,11.8367,11.8532,38039.0
2016-06-21 15:40:00,14.39,14.39,14.34,14.38,81843.0,11.8532,11.8532,11.812,11.8449,81843.0
2016-06-21 15:45:00,14.38,14.39,14.36,14.37,76372.0,11.8449,11.8532,11.8284,11.8367,76372.0
2016-06-21 15:50:00,14.36,14.37,14.35,14.35,52109.0,11.8284,11.8367,11.8202,11.8202,52109.0
2016-06-21 15:55:00,14.36,14.36,14.33,14.34,167945.0,11.8284,11.8284,11.8037,11.812,167945.0
2016-06-22 09:30:00,14.3,14.33,14.25,14.25,53546.0,11.779,11.8037,11.7378,11.7378,53546.0
2016-06-22 09:35:00,14.26,14.26,14.15,14.21,18771.0,11.7461,11.7461,11.6555,11.7049,18771.0
2016-06-22 09:40:00,14.2,14.21,14.11,14.13,31567.0,11.6966,11.7049,11.6225,11.639,31567.0
2016-06-22 09:45:00,14.12,14.12,14.08,14.11,30308.0,11.6308,11.6308,11.5978,11.6225,30308.0
2016-06-22 09:50:00,14.11,14.13,14.1,14.1,30224.0,11.6225,11.639,11.6143,11.6143,30224.0
2016-06-22 09:55:00,14.09,14.1,14.04,14.04,38572.0,11.606,11.6143,11.5649,11.5649,38572.0
2016-06-22 10:00:00,14.04,14.05,13.96,13.99,61956.0,11.5649,11.5731,11.499,11.5237,61956.0
2016-06-22 10:05:00,13.99,14.0,13.95,13.96,75376.0,11.5237,11.5319,11.4907,11.499,75376.0
2016-06-22 10:10:00,13.96,13.99,13.93,13.95,68343.0,11.499,11.5237,11.4742,11.4907,68343.0
2016-06-22 10:15:00,13.95,13.96,13.92,13.95,50964.0,11.4907,11.499,11.466,11.4907,50964.0
2016-06-22 10:20:00,13.95,13.95,13.88,13.91,63874.0,11.4907,11.4907,11.4331,11.4578,63874.0
2016-06-22 10:25:00,13.9,13.97,13.88,13.96,48748.0,11.4495,11.5072,11.4331,11.499,48748.0
2016-06-22 10:30:00,13.96,14.04,13.91,14.04,81732.0,11.499,11.5649,11.4578,11.5649,81732.0
2016-06-22 10:35:00,14.04,14.06,14.01,14.04,48637.0,11.5649,11.5813,11.5401,11.5649,48637.0
2016-06-22 10:40:00,14.05,14.12,14.04,14.11,61592.0,11.5731,11.6308,11.5649,11.6225,61592.0
2016-06-22 10:45:00,14.12,14.16,14.08,14.15,44113.0,11.6308,11.6637,11.5978,11.6555,44113.0
2016-06-22 10:50:00,14.15,14.27,14.15,14.26,54949.0,11.6555,11.7543,11.6555,11.7461,54949.0
2016-06-22 10:55:00,14.26,14.28,14.24,14.25,31590.0,11.7461,11.7625,11.7296,11.7378,31590.0
2016-06-22 11:00:00,14.25,14.27,14.23,14.27,33254.0,11.7378,11.7543,11.7214,11.7543,33254.0
2016-06-22 11:05:00,14.27,14.3,14.26,14.29,43440.0,11.7543,11.779,11.7461,11.7708,43440.0
2016-06-22 11:10:00,14.29,14.34,14.29,14.33,17309.0,11.7708,11.812,11.7708,11.8037,17309.0
2016-06-22 11:15:00,14.33,14.36,14.31,14.35,25705.0,11.8037,11.8284,11.7873,11.8202,25705.0
2016-06-22 11:20:00,14.35,14.35,14.31,14.31,12192.0,11.8202,11.8202,11.7873,11.7873,12192.0
2016-06-22 11:25:00,14.3,14.33,14.27,14.33,23286.0,11.779,11.8037,11.7543,11.8037,23286.0
2016-06-22 11:30:00,14.33,14.34,14.26,14.28,41050.0,11.8037,11.812,11.7461,11.7625,41050.0
2016-06-22 11:35:00,14.27,14.3,14.26,14.28,20777.0,11.7543,11.779,11.7461,11.7625,20777.0
2016-06-22 11:40:00,14.28,14.28,14.19,14.2,22430.0,11.7625,11.7625,11.6884,11.6966,22430.0
2016-06-22 11:45:00,14.19,14.21,14.18,14.2,20082.0,11.6884,11.7049,11.6802,11.6966,20082.0
2016-06-22 11:50:00,14.2,14.21,14.18,14.21,14037.0,11.6966,11.7049,11.6802,11.7049,14037.0
2016-06-22 11:55:00,14.2,14.25,14.2,14.25,21153.0,11.6966,11.7378,11.6966,11.7378,21153.0
2016-06-22 12:00:00,14.25,14.25,14.2,14.21,12100.0,11.7378,11.7378,11.6966,11.7049,12100.0
2016-06-22 12:05:00,14.2,14.22,14.15,14.15,18257.0,11.6966,11.7131,11.6555,11.6555,18257.0
2016-06-22 12:10:00,14.15,14.21,14.15,14.2,28158.0,11.6555,11.7049,11.6555,11.6966,28158.0
2016-06-22 12:15:00,14.2,14.21,14.17,14.18,7512.0,11.6966,11.7049,11.6719,11.6802,7512.0
2016-06-22 12:20:00,14.17,14.18,14.12,14.12,12460.0,11.6719,11.6802,11.6308,11.6308,12460.0
2016-06-22 12:25:00,14.12,14.14,14.12,14.14,9969.0,11.6308,11.6472,11.6308,11.6472,9969.0
2016-06-22 12:30:00,14.14,14.17,14.14,14.17,18836.0,11.6472,11.6719,11.6472,11.6719,18836.0
2016-06-22 12:35:00,14.17,14.2,14.16,14.2,67120.0,11.6719,11.6966,11.6637,11.6966,67120.0
2016-06-22 12:40:00,14.2,14.22,14.19,14.2,34670.0,11.6966,11.7131,11.6884,11.6966,34670.0
2016-06-22 12:45:00,14.21,14.21,14.17,14.17,25246.0,11.7049,11.7049,11.6719,11.6719,25246.0
2016-06-22 12:50:00,14.17,14.18,14.12,14.14,11104.0,11.6719,11.6802,11.6308,11.6472,11104.0
2016-06-22 12:55:00,14.14,14.16,14.13,14.16,12918.0,11.6472,11.6637,11.639,11.6637,12918.0
2016-06-22 13:00:00,14.15,14.21,14.14,14.2,117594.0,11.6555,11.7049,11.6472,11.6966,117594.0
2016-06-22 13:05:00,14.21,14.22,14.12,14.12,46908.0,11.7049,11.7131,11.6308,11.6308,46908.0
2016-06-22 13:10:00,14.12,14.15,14.12,14.15,31547.0,11.6308,11.6555,11.6308,11.6555,31547.0
2016-06-22 13:15:00,14.14,14.16,14.11,14.13,41912.0,11.6472,11.6637,11.6225,11.639,41912.0
2016-06-22 13:20:00,14.13,14.15,14.13,14.15,12448.0,11.639,11.6555,11.639,11.6555,12448.0
2016-06-22 13:25:00,14.15,14.17,14.12,14.17,33470.0,11.6555,11.6719,11.6308,11.6719,33470.0
2016-06-22 13:30:00,14.16,14.2,14.16,14.17,20673.0,11.6637,11.6966,11.6637,11.6719,20673.0
2016-06-22 13:35:00,14.17,14.18,14.14,14.17,19181.0,11.6719,11.6802,11.6472,11.6719,19181.0
2016-06-22 13:40:00,14.17,14.18,14.16,14.16,8667.0,11.6719,11.6802,11.6637,11.6637,8667.0
2016-06-22 13:45:00,14.16,14.18,14.16,14.16,11410.0,11.6637,11.6802,11.6637,11.6637,11410.0
2016-06-22 13:50:00,14.16,14.18,14.14,14.15,21426.0,11.6637,11.6802,11.6472,11.6555,21426.0
2016-06-22 13:55:00,14.14,14.16,14.14,14.15,25368.0,11.6472,11.6637,11.6472,11.6555,25368.0
2016-06-22 14:00:00,14.15,14.15,14.12,14.13,35601.0,11.6555,11.6555,11.6308,11.639,35601.0
2016-06-22 14:05:00,14.12,14.14,14.1,14.13,34381.0,11.6308,11.6472,11.6143,11.639,34381.0
2016-06-22 14:10:00,14.12,14.14,14.12,14.13,11458.0,11.6308,11.6472,11.6308,11.639,11458.0
2016-06-22 14:15:00,14.13,14.16,14.11,14.12,47546.0,11.639,11.6637,11.6225,11.6308,47546.0
2016-06-22 14:20:00,14.12,14.15,14.11,14.15,44043.0,11.6308,11.6555,11.6225,11.6555,44043.0
2016-06-22 14:25:00,14.15,14.2,14.14,14.2,88403.0,11.6555,11.6966,11.6472,11.6966,88403.0
2016-06-22 14:30:00,14.2,14.2,14.17,14.18,26374.0,11.6966,11.6966,11.6719,11.6802,26374.0
2016-06-22 14:35:00,14.18,14.19,14.17,14.18,25144.0,11.6802,11.6884,11.6719,11.6802,25144.0
2016-06-22 14:40:00,14.18,14.19,14.16,14.18,26037.0,11.6802,11.6884,11.6637,11.6802,26037.0
2016-06-22 14:45:00,14.18,14.18,14.15,14.18,27651.0,11.6802,11.6802,11.6555,11.6802,27651.0
2016-06-22 14:50:00,14.18,14.22,14.17,14.22,50060.0,11.6802,11.7131,11.6719,11.7131,50060.0
2016-06-22 14:55:00,14.22,14.22,14.19,14.21,28213.0,11.7131,11.7131,11.6884,11.7049,28213.0
2016-06-22 15:00:00,14.21,14.22,14.2,14.21,42993.0,11.7049,11.7131,11.6966,11.7049,42993.0
2016-06-22 15:05:00,14.2,14.22,14.15,14.16,29551.0,11.6966,11.7131,11.6555,11.6637,29551.0
2016-06-22 15:10:00,14.16,14.17,14.12,14.13,21538.0,11.6637,11.6719,11.6308,11.639,21538.0
2016-06-22 15:15:00,14.14,14.16,14.12,14.12,21770.0,11.6472,11.6637,11.6308,11.6308,21770.0
2016-06-22 15:20:00,14.12,14.13,14.09,14.1,42280.0,11.6308,11.639,11.606,11.6143,42280.0
2016-06-22 15:25:00,14.1,14.13,14.09,14.1,44957.0,11.6143,11.639,11.606,11.6143,44957.0
2016-06-22 15:30:00,14.1,14.12,14.08,14.12,68560.0,11.6143,11.6308,11.5978,11.6308,68560.0
2016-06-22 15:35:00,14.12,14.16,14.1,14.13,119830.0,11.6308,11.6637,11.6143,11.639,119830.0
2016-06-22 15:40:00,14.13,14.14,14.12,14.13,44608.0,11.639,11.6472,11.6308,11.639,44608.0
2016-06-22 15:45:00,14.13,14.14,14.11,14.12,80620.0,11.639,11.6472,11.6225,11.6308,80620.0
2016-06-22 15:50:00,14.12,14.16,14.1,14.16,162076.0,11.6308,11.6637,11.6143,11.6637,162076.0
2016-06-22 15:55:00,14.16,14.17,14.12,14.13,256764.0,11.6637,11.6719,11.6308,11.639,256764.0
2016-06-23 09:30:00,14.27,14.41,14.27,14.33,42943.0,11.7543,11.8696,11.7543,11.8037,42943.0
2016-06-23 09:35:00,14.32,14.32,14.21,14.27,23117.0,11.7955,11.7955,11.7049,11.7543,23117.0
2016-06-23 09:40:00,14.25,14.32,14.25,14.31,11546.0,11.7378,11.7955,11.7378,11.7873,11546.0
2016-06-23 09:45:00,14.32,14.41,14.32,14.39,25260.0,11.7955,11.8696,11.7955,11.8532,25260.0
2016-06-23 09:50:00,14.39,14.4,14.36,14.38,90200.0,11.8532,11.8614,11.8284,11.8449,90200.0
2016-06-23 09:55:00,14.38,14.45,14.37,14.41,30760.0,11.8449,11.9026,11.8367,11.8696,30760.0
2016-06-23 10:00:00,14.42,14.49,14.42,14.49,36703.0,11.8779,11.9355,11.8779,11.9355,36703.0
2016-06-23 10:05:00,14.48,14.49,14.46,14.48,22426.0,11.9273,11.9355,11.9108,11.9273,22426.0
2016-06-23 10:10:00,14.47,14.47,14.4,14.4,18172.0,11.9191,11.9191,11.8614,11.8614,18172.0
2016-06-23 10:15:00,14.4,14.44,14.39,14.43,31321.0,11.8614,11.8943,11.8532,11.8861,31321.0
2016-06-23 10:20:00,14.42,14.42,14.38,14.42,21844.0,11.8779,11.8779,11.8449,11.8779,21844.0
2016-06-23 10:25:00,14.42,14.43,14.36,14.37,46589.0,11.8779,11.8861,11.8284,11.8367,46589.0
2016-06-23 10:30:00,14.36,14.36,14.29,14.31,57572.0,11.8284,11.8284,11.7708,11.7873,57572.0
2016-06-23 10:35:00,14.31,14.31,14.26,14.3,27442.0,11.7873,11.7873,11.7461,11.779,27442.0
2016-06-23 10:40:00,14.3,14.31,14.28,14.31,19650.0,11.779,11.7873,11.7625,11.7873,19650.0
2016-06-23 10:45:00,14.3,14.31,14.28,14.28,66713.0,11.779,11.7873,11.7625,11.7625,66713.0
2016-06-23 10:50:00,14.29,14.31,14.27,14.28,29518.0,11.7708,11.7873,11.7543,11.7625,29518.0
2016-06-23 10:55:00,14.28,14.28,14.25,14.27,27215.0,11.7625,11.7625,11.7378,11.7543,27215.0
2016-06-23 11:00:00,14.27,14.3,14.27,14.28,25490.0,11.7543,11.779,11.7543,11.7625,25490.0
2016-06-23 11:05:00,14.28,14.29,14.27,14.28,7000.0,11.7625,11.7708,11.7543,11.7625,7000.0
2016-06-23 11:10:00,14.27,14.32,14.27,14.31,18392.0,11.7543,11.7955,11.7543,11.7873,18392.0
2016-06-23 11:15:00,14.32,14.35,14.32,14.32,22783.0,11.7955,11.8202,11.7955,11.7955,22783.0
2016-06-23 11:20:00,14.32,14.33,14.28,14.29,28436.0,11.7955,11.8037,11.7625,11.7708,28436.0
2016-06-23 11:25:00,14.29,14.3,14.25,14.3,23352.0,11.7708,11.779,11.7378,11.779,23352.0
2016-06-23 11:30:00,14.3,14.31,14.3,14.31,7295.0,11.779,11.7873,11.779,11.7873,7295.0
2016-06-23 11:35:00,14.3,14.32,14.3,14.3,11953.0,11.779,11.7955,11.779,11.779,11953.0
2016-06-23 11:40:00,14.3,14.31,14.26,14.26,14700.0,11.779,11.7873,11.7461,11.7461,14700.0
2016-06-23 11:45:00,14.26,14.29,14.26,14.29,16129.0,11.7461,11.7708,11.7461,11.7708,16129.0
2016-06-23 11:50:00,14.29,14.31,14.28,14.31,7892.0,11.7708,11.7873,11.7625,11.7873,7892.0
2016-06-23 11:55:00,14.3,14.3,14.27,14.28,27576.0,11.779,11.779,11.7543,11.7625,27576.0
2016-06-23 12:00:00,14.27,14.29,14.27,14.29,11950.0,11.7543,11.7708,11.7543,11.7708,11950.0
2016-06-23 12:05:00,14.29,14.35,14.29,14.35,33371.0,11.7708,11.8202,11.7708,11.8202,33371.0
2016-06-23 12:10:00,14.35,14.36,14.34,14.35,15192.0,11.8202,11.8284,11.812,11.8202,15192.0
2016-06-23 12:15:00,14.35,14.37,14.34,14.36,24042.0,11.8202,11.8367,11.812,11.8284,24042.0
2016-06-23 12:20:00,14.36,14.4,14.36,14.39,30554.0,11.8284,11.8614,11.8284,11.8532,30554.0
2016-06-23 12:25:00,14.39,14.4,14.37,14.39,20650.0,11.8532,11.8614,11.8367,11.8532,20650.0
2016-06-23 12:30:00,14.39,14.4,14.39,14.4,6788.0,11.8532,11.8614,11.8532,11.8614,6788.0
2016-06-23 12:35:00,14.39,14.4,14.38,14.4,38556.0,11.8532,11.8614,11.8449,11.8614,38556.0
2016-06-23 12:40:00,14.4,14.4,14.34,14.35,18887.0,11.8614,11.8614,11.812,11.8202,18887.0
2016-06-23 12:45:00,14.34,14.36,14.33,14.34,22668.0,11.812,11.8284,11.8037,11.812,22668.0
2016-06-23 12:50:00,14.35,14.36,14.34,14.36,19905.0,11.8202,11.8284,11.812,11.8284,19905.0
2016-06-23 12:55:00,14.35,14.36,14.34,14.35,45147.0,11.8202,11.8284,11.812,11.8202,45147.0
2016-06-23 13:00:00,14.35,14.36,14.34,14.35,26382.0,11.8202,11.8284,11.812,11.8202,26382.0
2016-06-23 13:05:00,14.34,14.35,14.32,14.34,22545.0,11.812,11.8202,11.7955,11.812,22545.0
2016-06-23 13:10:00,14.33,14.38,14.32,14.37,93058.0,11.8037,11.8449,11.7955,11.8367,93058.0
2016-06-23 13:15:00,14.38,14.42,14.37,14.42,21885.0,11.8449,11.8779,11.8367,11.8779,21885.0
2016-06-23 13:20:00,14.42,14.43,14.4,14.43,36614.0,11.8779,11.8861,11.8614,11.8861,36614.0
2016-06-23 13:25:00,14.42,14.45,14.42,14.45,84532.0,11.8779,11.9026,11.8779,11.9026,84532.0
2016-06-23 13:30:00,14.45,14.47,14.42,14.46,70986.0,11.9026,11.9191,11.8779,11.9108,70986.0
2016-06-23 13:35:00,14.45,14.46,14.44,14.45,11040.0,11.9026,11.9108,11.8943,11.9026,11040.0
2016-06-23 13:40:00,14.45,14.47,14.44,14.46,25879.0,11.9026,11.9191,11.8943,11.9108,25879.0
2016-06-23 13:45:00,14.46,14.47,14.45,14.46,22060.0,11.9108,11.9191,11.9026,11.9108,22060.0
2016-06-23 13:50:00,14.46,14.47,14.44,14.45,36913.0,11.9108,11.9191,11.8943,11.9026,36913.0
2016-06-23 13:55:00,14.45,14.47,14.43,14.46,15869.0,11.9026,11.9191,11.8861,11.9108,15869.0
2016-06-23 14:00:00,14.45,14.46,14.42,14.45,33761.0,11.9026,11.9108,11.8779,11.9026,33761.0
2016-06-23 14:05:00,14.45,14.45,14.43,14.45,18501.0,11.9026,11.9026,11.8861,11.9026,18501.0
2016-06-23 14:10:00,14.45,14.48,14.44,14.48,29796.0,11.9026,11.9273,11.8943,11.9273,29796.0
2016-06-23 14:15:00,14.47,14.48,14.46,14.46,14212.0,11.9191,11.9273,11.9108,11.9108,14212.0
2016-06-23 14:20:00,14.46,14.47,14.44,14.44,26735.0,11.9108,11.9191,11.8943,11.8943,26735.0
2016-06-23 14:25:00,14.44,14.47,14.44,14.47,30879.0,11.8943,11.9191,11.8943,11.9191,30879.0
2016-06-23 14:30:00,14.47,14.48,14.46,14.47,15753.0,11.9191,11.9273,11.9108,11.9191,15753.0
2016-06-23 14:35:00,14.46,14.47,14.46,14.46,7028.0,11.9108,11.9191,11.9108,11.9108,7028.0
2016-06-23 14:40:00,14.46,14.48,14.46,14.48,23369.0,11.9108,11.9273,11.9108,11.9273,23369.0
2016-06-23 14:45:00,14.48,14.49,14.47,14.49,13173.0,11.9273,11.9355,11.9191,11.9355,13173.0
2016-06-23 14:50:00,14.49,14.51,14.48,14.51,46542.0,11.9355,11.952,11.9273,11.952,46542.0
2016-06-23 14:55:00,14.51,14.51,14.47,14.47,34838.0,11.952,11.952,11.9191,11.9191,34838.0
2016-06-23 15:00:00,14.47,14.48,14.47,14.48,13156.0,11.9191,11.9273,11.9191,11.9273,13156.0
2016-06-23 15:05:00,14.47,14.5,14.46,14.5,50474.0,11.9191,11.9438,11.9108,11.9438,50474.0
2016-06-23 15:10:00,14.49,14.51,14.49,14.51,12361.0,11.9355,11.952,11.9355,11.952,12361.0
2016-06-23 15:15:00,14.51,14.52,14.49,14.51,37542.0,11.952,11.9602,11.9355,11.952,37542.0
2016-06-23 15:20:00,14.51,14.52,14.5,14.52,31748.0,11.952,11.9602,11.9438,11.9602,31748.0
2016-06-23 15:25:00,14.51,14.52,14.51,14.51,18406.0,11.952,11.9602,11.952,11.952,18406.0
2016-06-23 15:30:00,14.52,14.54,14.5,14.54,54638.0,11.9602,11.9767,11.9438,11.9767,54638.0
2016-06-23 15:35:00,14.54,14.54,14.5,14.5,67177.0,11.9767,11.9767,11.9438,11.9438,67177.0
2016-06-23 15:40:00,14.5,14.53,14.5,14.53,79012.0,11.9438,11.9685,11.9438,11.9685,79012.0
2016-06-23 15:45:00,14.52,14.53,14.51,14.52,90247.0,11.9602,11.9685,11.952,11.9602,90247.0
2016-06-23 15:50:00,14.52,14.52,14.51,14.52,56759.0,11.9602,11.9602,11.952,11.9602,56759.0
2016-06-23 15:55:00,14.51,14.55,14.51,14.53,301836.0,11.952,11.9849,11.952,11.9685,301836.0
2016-06-24 09:30:00,14.17,14.21,14.04,14.13,136576.0,11.6719,11.7049,11.5649,11.639,136576.0
2016-06-24 09:35:00,14.11,14.22,14.09,14.22,174520.0,11.6225,11.7131,11.606,11.7131,174520.0
2016-06-24 09:40:00,14.23,14.3,14.2,14.21,97724.0,11.7214,11.779,11.6966,11.7049,97724.0
2016-06-24 09:45:00,14.22,14.23,14.09,14.17,66839.0,11.7131,11.7214,11.606,11.6719,66839.0
2016-06-24 09:50:00,14.18,14.25,14.15,14.25,269877.0,11.6802,11.7378,11.6555,11.7378,269877.0
2016-06-24 09:55:00,14.25,14.32,14.22,14.31,70142.0,11.7378,11.7955,11.7131,11.7873,70142.0
2016-06-24 10:00:00,14.31,14.35,14.23,14.32,63137.0,11.7873,11.8202,11.7214,11.7955,63137.0
2016-06-24 10:05:00,14.34,14.34,14.24,14.26,38129.0,11.812,11.812,11.7296,11.7461,38129.0
2016-06-24 10:10:00,14.27,14.31,14.16,14.18,184837.0,11.7543,11.7873,11.6637,11.6802,184837.0
2016-06-24 10:15:00,14.18,14.2,14.13,14.17,77193.0,11.6802,11.6966,11.639,11.6719,77193.0
2016-06-24 10:20:00,14.16,14.17,14.1,14.12,52180.0,11.6637,11.6719,11.6143,11.6308,52180.0
2016-06-24 10:25:00,14.11,14.22,14.1,14.19,157884.0,11.6225,11.7131,11.6143,11.6884,157884.0
2016-06-24 10:30:00,14.2,14.22,14.18,14.19,47155.0,11.6966,11.7131,11.6802,11.6884,47155.0
2016-06-24 10:35:00,14.19,14.22,14.15,14.22,43607.0,11.6884,11.7131,11.6555,11.7131,43607.0
2016-06-24 10:40:00,14.23,14.23,14.15,14.16,22801.0,11.7214,11.7214,11.6555,11.6637,22801.0
2016-06-24 10:45:00,14.16,14.16,14.07,14.07,34858.0,11.6637,11.6637,11.5896,11.5896,34858.0
2016-06-24 10:50:00,14.08,14.11,14.04,14.11,82899.0,11.5978,11.6225,11.5649,11.6225,82899.0
2016-06-24 10:55:00,14.11,14.13,14.08,14.09,40156.0,11.6225,11.639,11.5978,11.606,40156.0
2016-06-24 11:00:00,14.09,14.11,14.07,14.08,110746.0,11.606,11.6225,11.5896,11.5978,110746.0
2016-06-24 11:05:00,14.09,14.12,14.08,14.11,34645.0,11.606,11.6308,11.5978,11.6225,34645.0
2016-06-24 11:10:00,14.11,14.12,14.08,14.09,22242.0,11.6225,11.6308,11.5978,11.606,22242.0
2016-06-24 11:15:00,14.08,14.14,14.08,14.14,30010.0,11.5978,11.6472,11.5978,11.6472,30010.0
2016-06-24 11:20:00,14.13,14.15,14.11,14.12,29862.0,11.639,11.6555,11.6225,11.6308,29862.0
2016-06-24 11:25:00,14.11,14.14,14.09,14.14,33859.0,11.6225,11.6472,11.606,11.6472,33859.0
2016-06-24 11:30:00,14.14,14.16,14.09,14.1,25105.0,11.6472,11.6637,11.606,11.6143,25105.0
2016-06-24 11:35:00,14.1,14.12,14.09,14.1,15621.0,11.6143,11.6308,11.606,11.6143,15621.0
2016-06-24 11:40:00,14.1,14.12,14.08,14.11,30614.0,11.6143,11.6308,11.5978,11.6225,30614.0
2016-06-24 11:45:00,14.11,14.13,14.09,14.11,92171.0,11.6225,11.639,11.606,11.6225,92171.0
2016-06-24 11:50:00,14.11,14.12,14.06,14.07,47230.0,11.6225,11.6308,11.5813,11.5896,47230.0
2016-06-24 11:55:00,14.07,14.12,14.06,14.1,49074.0,11.5896,11.6308,11.5813,11.6143,49074.0
2016-06-24 12:00:00,14.1,14.12,14.09,14.1,13038.0,11.6143,11.6308,11.606,11.6143,13038.0
2016-06-24 12:05:00,14.1,14.11,14.08,14.08,10801.0,11.6143,11.6225,11.5978,11.5978,10801.0
2016-06-24 12:10:00,14.09,14.09,14.05,14.06,47478.0,11.606,11.606,11.5731,11.5813,47478.0
2016-06-24 12:15:00,14.06,14.06,14.04,14.05,20311.0,11.5813,11.5813,11.5649,11.5731,20311.0
2016-06-24 12:20:00,14.05,14.07,14.03,14.04,32308.0,11.5731,11.5896,11.5566,11.5649,32308.0
2016-06-24 12:25:00,14.03,14.08,14.02,14.08,57380.0,11.5566,11.5978,11.5484,11.5978,57380.0
2016-06-24 12:30:00,14.07,14.08,14.03,14.03,13647.0,11.5896,11.5978,11.5566,11.5566,13647.0
2016-06-24 12:35:00,14.03,14.06,14.02,14.04,45188.0,11.5566,11.5813,11.5484,11.5649,45188.0
2016-06-24 12:40:00,14.04,14.05,13.99,13.99,40217.0,11.5649,11.5731,11.5237,11.5237,40217.0
2016-06-24 12:45:00,14.0,14.03,13.97,13.97,37418.0,11.5319,11.5566,11.5072,11.5072,37418.0
2016-06-24 12:50:00,13.96,13.98,13.94,13.98,23061.0,11.499,11.5154,11.4825,11.5154,23061.0
2016-06-24 12:55:00,13.98,13.99,13.95,13.97,26784.0,11.5154,11.5237,11.4907,11.5072,26784.0
2016-06-24 13:00:00,13.97,13.99,13.96,13.99,17916.0,11.5072,11.5237,11.499,11.5237,17916.0
2016-06-24 13:05:00,13.99,13.99,13.96,13.96,9663.0,11.5237,11.5237,11.499,11.499,9663.0
2016-06-24 13:10:00,13.96,13.97,13.92,13.96,46027.0,11.499,11.5072,11.466,11.499,46027.0
2016-06-24 13:15:00,13.96,14.0,13.95,13.96,38807.0,11.499,11.5319,11.4907,11.499,38807.0
2016-06-24 13:20:00,13.96,13.98,13.96,13.97,21428.0,11.499,11.5154,11.499,11.5072,21428.0
2016-06-24 13:25:00,13.97,13.98,13.96,13.97,26990.0,11.5072,11.5154,11.499,11.5072,26990.0
2016-06-24 13:30:00,13.97,14.03,13.96,14.02,51303.0,11.5072,11.5566,11.499,11.5484,51303.0
2016-06-24 13:35:00,14.03,14.1,14.02,14.1,80353.0,11.5566,11.6143,11.5484,11.6143,80353.0
2016-06-24 13:40:00,14.09,14.09,14.06,14.06,12540.0,11.606,11.606,11.5813,11.5813,12540.0
2016-06-24 13:45:00,14.06,14.06,14.04,14.06,33150.0,11.5813,11.5813,11.5649,11.5813,33150.0
2016-06-24 13:50:00,14.06,14.06,14.03,14.06,14510.0,11.5813,11.5813,11.5566,11.5813,14510.0
2016-06-24 13:55:00,14.06,14.08,14.04,14.08,30755.0,11.5813,11.5978,11.5649,11.5978,30755.0
2016-06-24 14:00:00,14.08,14.1,14.04,14.08,26473.0,11.5978,11.6143,11.5649,11.5978,26473.0
2016-06-24 14:05:00,14.09,14.09,14.05,14.08,42033.0,11.606,11.606,11.5731,11.5978,42033.0
2016-06-24 14:10:00,14.08,14.09,14.04,14.06,45179.0,11.5978,11.606,11.5649,11.5813,45179.0
2016-06-24 14:15:00,14.05,14.07,14.05,14.05,37289.0,11.5731,11.5896,11.5731,11.5731,37289.0
2016-06-24 14:20:00,14.05,14.06,14.01,14.03,128739.0,11.5731,11.5813,11.5401,11.5566,128739.0
2016-06-24 14:25:00,14.02,14.03,14.0,14.01,131573.0,11.5484,11.5566,11.5319,11.5401,131573.0
2016-06-24 14:30:00,14.01,14.02,13.94,13.94,114710.0,11.5401,11.5484,11.4825,11.4825,114710.0
2016-06-24 14:35:00,13.94,13.95,13.91,13.94,24697.0,11.4825,11.4907,11.4578,11.4825,24697.0
2016-06-24 14:40:00,13.93,13.97,13.9,13.92,49946.0,11.4742,11.5072,11.4495,11.466,49946.0
2016-06-24 14:45:00,13.92,13.93,13.9,13.93,14088.0,11.466,11.4742,11.4495,11.4742,14088.0
2016-06-24 14:50:00,13.93,13.93,13.9,13.93,50729.0,11.4742,11.4742,11.4495,11.4742,50729.0
2016-06-24 14:55:00,13.94,13.96,13.9,13.9,43130.0,11.4825,11.499,11.4495,11.4495,43130.0
2016-06-24 15:00:00,13.91,13.95,13.9,13.95,51210.0,11.4578,11.4907,11.4495,11.4907,51210.0
2016-06-24 15:05:00,13.95,13.95,13.92,13.93,36851.0,11.4907,11.4907,11.466,11.4742,36851.0
2016-06-24 15:10:00,13.93,13.93,13.9,13.93,60845.0,11.4742,11.4742,11.4495,11.4742,60845.0
2016-06-24 15:15:00,13.93,13.93,13.87,13.89,76737.0,11.4742,11.4742,11.4248,11.4413,76737.0
2016-06-24 15:20:00,13.9,13.94,13.89,13.93,70062.0,11.4495,11.4825,11.4413,11.4742,70062.0
2016-06-24 15:25:00,13.94,13.95,13.92,13.93,57944.0,11.4825,11.4907,11.466,11.4742,57944.0
2016-06-24 15:30:00,13.93,13.95,13.92,13.92,111638.0,11.4742,11.4907,11.466,11.466,111638.0
2016-06-24 15:35:00,13.93,13.96,13.89,13.91,189219.0,11.4742,11.499,11.4413,11.4578,189219.0
2016-06-24 15:40:00,13.91,13.94,13.89,13.94,246459.0,11.4578,11.4825,11.4413,11.4825,246459.0
2016-06-24 15:45:00,13.94,14.0,13.94,14.0,187793.0,11.4825,11.5319,11.4825,11.5319,187793.0
2016-06-24 15:50:00,14.0,14.05,13.99,14.02,121740.0,11.5319,11.5731,11.5237,11.5484,121740.0
2016-06-24 15:55:00,14.02,14.03,13.96,13.99,570779.0,11.5484,11.5566,11.499,11.5237,570779.0
2016-06-27 09:30:00,13.81,13.94,13.66,13.87,193613.0,11.3754,11.4825,11.2518,11.4248,193613.0
2016-06-27 09:35:00,13.86,13.98,13.86,13.93,235098.0,11.4166,11.5154,11.4166,11.4742,235098.0
2016-06-27 09:40:00,13.93,13.95,13.77,13.8,51505.0,11.4742,11.4907,11.3425,11.3672,51505.0
2016-06-27 09:45:00,13.8,13.84,13.65,13.67,60079.0,11.3672,11.4001,11.2436,11.2601,60079.0
2016-06-27 09:50:00,13.67,13.7,13.64,13.65,30754.0,11.2601,11.2848,11.2354,11.2436,30754.0
2016-06-27 09:55:00,13.65,13.69,13.6,13.68,43289.0,11.2436,11.2766,11.2024,11.2683,43289.0
2016-06-27 10:00:00,13.69,13.77,13.69,13.71,41884.0,11.2766,11.3425,11.2766,11.293,41884.0
2016-06-27 10:05:00,13.71,13.72,13.64,13.67,36096.0,11.293,11.3013,11.2354,11.2601,36096.0
2016-06-27 10:10:00,13.66,13.66,13.64,13.65,67312.0,11.2518,11.2518,11.2354,11.2436,67312.0
2016-06-27 10:15:00,13.65,13.65,13.53,13.54,83178.0,11.2436,11.2436,11.1448,11.153,83178.0
2016-06-27 10:20:00,13.54,13.56,13.44,13.46,91044.0,11.153,11.1695,11.0706,11.0871,91044.0
2016-06-27 10:25:00,13.45,13.5,13.41,13.5,66180.0,11.0789,11.1201,11.0459,11.1201,66180.0
2016-06-27 10:30:00,13.5,13.51,13.43,13.45,46082.0,11.1201,11.1283,11.0624,11.0789,46082.0
2016-06-27 10:35:00,13.45,13.48,13.44,13.44,48414.0,11.0789,11.1036,11.0706,11.0706,48414.0
2016-06-27 10:40:00,13.45,13.51,13.45,13.45,57029.0,11.0789,11.1283,11.0789,11.0789,57029.0
2016-06-27 10:45:00,13.45,13.46,13.35,13.39,61336.0,11.0789,11.0871,10.9965,11.0294,61336.0
2016-06-27 10:50:00,13.38,13.38,13.31,13.32,65041.0,11.0212,11.0212,10.9635,10.9718,65041.0
2016-06-27 10:55:00,13.31,13.36,13.29,13.33,102801.0,10.9635,11.0047,10.9471,10.98,102801.0
2016-06-27 11:00:00,13.34,13.41,13.32,13.36,32501.0,10.9883,11.0459,10.9718,11.0047,32501.0
2016-06-27 11:05:00,13.36,13.39,13.32,13.39,92961.0,11.0047,11.0294,10.9718,11.0294,92961.0
2016-06-27 11:10:00,13.39,13.39,13.32,13.33,50147.0,11.0294,11.0294,10.9718,10.98,50147.0
2016-06-27 11:15:00,13.32,13.34,13.31,13.32,33378.0,10.9718,10.9883,10.9635,10.9718,33378.0
2016-06-27 11:20:00,13.32,13.33,13.3,13.31,26850.0,10.9718,10.98,10.9553,10.9635,26850.0
2016-06-27 11:25:00,13.3,13.39,13.3,13.38,89576.0,10.9553,11.0294,10.9553,11.0212,89576.0
2016-06-27 11:30:00,13.38,13.45,13.34,13.41,125842.0,11.0212,11.0789,10.9883,11.0459,125842.0
2016-06-27 11:35:00,13.42,13.5,13.4,13.5,66874.0,11.0542,11.1201,11.0377,11.1201,66874.0
2016-06-27 11:40:00,13.5,13.51,13.44,13.5,40501.0,11.1201,11.1283,11.0706,11.1201,40501.0
2016-06-27 11:45:00,13.5,13.52,13.47,13.47,40148.0,11.1201,11.1365,11.0953,11.0953,40148.0
2016-06-27 11:50:00,13.47,13.47,13.37,13.41,48452.0,11.0953,11.0953,11.013,11.0459,48452.0
2016-06-27 11:55:00,13.41,13.43,13.36,13.38,30943.0,11.0459,11.0624,11.0047,11.0212,30943.0
2016-06-27 12:00:00,13.38,13.41,13.37,13.4,36195.0,11.0212,11.0459,11.013,11.0377,36195.0
2016-06-27 12:05:00,13.4,13.44,13.4,13.42,31227.0,11.0377,11.0706,11.0377,11.0542,31227.0
2016-06-27 12:10:00,13.41,13.42,13.4,13.4,38167.0,11.0459,11.0542,11.0377,11.0377,38167.0
2016-06-27 12:15:00,13.41,13.45,13.4,13.43,33700.0,11.0459,11.0789,11.0377,11.0624,33700.0
2016-06-27 12:20:00,13.43,13.43,13.38,13.4,48488.0,11.0624,11.0624,11.0212,11.0377,48488.0
2016-06-27 12:25:00,13.4,13.43,13.4,13.41,35819.0,11.0377,11.0624,11.0377,11.0459,35819.0
2016-06-27 12:30:00,13.42,13.45,13.41,13.41,33910.0,11.0542,11.0789,11.0459,11.0459,33910.0
2016-06-27 12:35:00,13.41,13.44,13.4,13.41,24586.0,11.0459,11.0706,11.0377,11.0459,24586.0
2016-06-27 12:40:00,13.41,13.43,13.39,13.41,61573.0,11.0459,11.0624,11.0294,11.0459,61573.0
2016-06-27 12:45:00,13.42,13.42,13.4,13.41,72939.0,11.0542,11.0542,11.0377,11.0459,72939.0
2016-06-27 12:50:00,13.4,13.41,13.36,13.37,35407.0,11.0377,11.0459,11.0047,11.013,35407.0
2016-06-27 12:55:00,13.36,13.42,13.36,13.41,32936.0,11.0047,11.0542,11.0047,11.0459,32936.0
2016-06-27 13:00:00,13.41,13.43,13.4,13.43,28783.0,11.0459,11.0624,11.0377,11.0624,28783.0
2016-06-27 13:05:00,13.43,13.43,13.4,13.4,13093.0,11.0624,11.0624,11.0377,11.0377,13093.0
2016-06-27 13:10:00,13.4,13.43,13.39,13.4,24023.0,11.0377,11.0624,11.0294,11.0377,24023.0
2016-06-27 13:15:00,13.4,13.43,13.39,13.39,26925.0,11.0377,11.0624,11.0294,11.0294,26925.0
2016-06-27 13:20:00,13.39,13.4,13.36,13.37,51300.0,11.0294,11.0377,11.0047,11.013,51300.0
2016-06-27 13:25:00,13.37,13.39,13.37,13.37,25808.0,11.013,11.0294,11.013,11.013,25808.0
2016-06-27 13:30:00,13.37,13.4,13.37,13.38,38630.0,11.013,11.0377,11.013,11.0212,38630.0
2016-06-27 13:35:00,13.37,13.38,13.36,13.38,15804.0,11.013,11.0212,11.0047,11.0212,15804.0
2016-06-27 13:40:00,13.37,13.37,13.3,13.3,56568.0,11.013,11.013,10.9553,10.9553,56568.0
2016-06-27 13:45:00,13.3,13.33,13.29,13.33,40761.0,10.9553,10.98,10.9471,10.98,40761.0
2016-06-27 13:50:00,13.33,13.36,13.3,13.35,52458.0,10.98,11.0047,10.9553,10.9965,52458.0
2016-06-27 13:55:00,13.35,13.35,13.3,13.34,54119.0,10.9965,10.9965,10.9553,10.9883,54119.0
2016-06-27 14:00:00,13.33,13.35,13.3,13.33,29603.0,10.98,10.9965,10.9553,10.98,29603.0
2016-06-27 14:05:00,13.33,13.34,13.29,13.31,62001.0,10.98,10.9883,10.9471,10.9635,62001.0
2016-06-27 14:10:00,13.3,13.31,13.26,13.26,57374.0,10.9553,10.9635,10.9224,10.9224,57374.0
2016-06-27 14:15:00,13.27,13.27,13.22,13.23,76189.0,10.9306,10.9306,10.8894,10.8977,76189.0
2016-06-27 14:20:00,13.22,13.24,13.22,13.23,73102.0,10.8894,10.9059,10.8894,10.8977,73102.0
2016-06-27 14:25:00,13.24,13.29,13.22,13.29,174906.0,10.9059,10.9471,10.8894,10.9471,174906.0
2016-06-27 14:30:00,13.29,13.32,13.27,13.28,80600.0,10.9471,10.9718,10.9306,10.9388,80600.0
2016-06-27 14:35:00,13.29,13.34,13.28,13.33,72600.0,10.9471,10.9883,10.9388,10.98,72600.0
2016-06-27 14:40:00,13.33,13.34,13.3,13.31,40925.0,10.98,10.9883,10.9553,10.9635,40925.0
2016-06-27 14:45:00,13.32,13.33,13.29,13.31,53592.0,10.9718,10.98,10.9471,10.9635,53592.0
2016-06-27 14:50:00,13.31,13.32,13.28,13.28,26452.0,10.9635,10.9718,10.9388,10.9388,26452.0
2016-06-27 14:55:00,13.28,13.32,13.28,13.29,39010.0,10.9388,10.9718,10.9388,10.9471,39010.0
2016-06-27 15:00:00,13.3,13.36,13.3,13.36,40520.0,10.9553,11.0047,10.9553,11.0047,40520.0
2016-06-27 15:05:00,13.35,13.37,13.32,13.34,45684.0,10.9965,11.013,10.9718,10.9883,45684.0
2016-06-27 15:10:00,13.34,13.38,13.34,13.38,20148.0,10.9883,11.0212,10.9883,11.0212,20148.0
2016-06-27 15:15:00,13.37,13.38,13.33,13.37,37371.0,11.013,11.0212,10.98,11.013,37371.0
2016-06-27 15:20:00,13.36,13.37,13.3,13.3,50046.0,11.0047,11.013,10.9553,10.9553,50046.0
2016-06-27 15:25:00,13.3,13.33,13.29,13.32,114356.0,10.9553,10.98,10.9471,10.9718,114356.0
2016-06-27 15:30:00,13.33,13.35,13.3,13.33,74257.0,10.98,10.9965,10.9553,10.98,74257.0
2016-06-27 15:35:00,13.32,13.39,13.32,13.38,105554.0,10.9718,11.0294,10.9718,11.0212,105554.0
2016-06-27 15:40:00,13.38,13.4,13.34,13.36,85487.0,11.0212,11.0377,10.9883,11.0047,85487.0
2016-06-27 15:45:00,13.36,13.38,13.33,13.34,128495.0,11.0047,11.0212,10.98,10.9883,128495.0
2016-06-27 15:50:00,13.34,13.36,13.32,13.35,165378.0,10.9883,11.0047,10.9718,10.9965,165378.0
2016-06-27 15:55:00,13.36,13.36,13.32,13.32,205462.0,11.0047,11.0047,10.9718,10.9718,205462.0
2016-06-28 09:30:00,13.59,13.92,13.59,13.88,143171.0,11.1942,11.466,11.1942,11.4331,143171.0
2016-06-28 09:35:00,13.9,13.95,13.78,13.82,75587.0,11.4495,11.4907,11.3507,11.3836,75587.0
2016-06-28 09:40:00,13.83,13.85,13.63,13.64,57362.0,11.3919,11.4084,11.2271,11.2354,57362.0
2016-06-28 09:45:00,13.65,13.77,13.65,13.74,109634.0,11.2436,11.3425,11.2436,11.3177,109634.0
2016-06-28 09:50:00,13.75,13.86,13.75,13.85,156034.0,11.326,11.4166,11.326,11.4084,156034.0
2016-06-28 09:55:00,13.84,13.91,13.81,13.89,119689.0,11.4001,11.4578,11.3754,11.4413,119689.0
2016-06-28 10:00:00,13.89,13.9,13.85,13.89,103525.0,11.4413,11.4495,11.4084,11.4413,103525.0
2016-06-28 10:05:00,13.88,13.9,13.84,13.84,119808.0,11.4331,11.4495,11.4001,11.4001,119808.0
2016-06-28 10:10:00,13.84,13.86,13.83,13.85,135616.0,11.4001,11.4166,11.3919,11.4084,135616.0
2016-06-28 10:15:00,13.85,13.91,13.82,13.86,103504.0,11.4084,11.4578,11.3836,11.4166,103504.0
2016-06-28 10:20:00,13.86,13.94,13.86,13.92,146641.0,11.4166,11.4825,11.4166,11.466,146641.0
2016-06-28 10:25:00,13.91,13.91,13.87,13.88,34014.0,11.4578,11.4578,11.4248,11.4331,34014.0
2016-06-28 10:30:00,13.88,13.94,13.87,13.94,37513.0,11.4331,11.4825,11.4248,11.4825,37513.0
2016-06-28 10:35:00,13.93,13.98,13.9,13.91,75244.0,11.4742,11.5154,11.4495,11.4578,75244.0
2016-06-28 10:40:00,13.9,13.93,13.87,13.91,55071.0,11.4495,11.4742,11.4248,11.4578,55071.0
2016-06-28 10:45:00,13.92,13.94,13.88,13.91,36183.0,11.466,11.4825,11.4331,11.4578,36183.0
2016-06-28 10:50:00,13.9,13.93,13.89,13.91,50770.0,11.4495,11.4742,11.4413,11.4578,50770.0
2016-06-28 10:55:00,13.9,13.91,13.83,13.84,37750.0,11.4495,11.4578,11.3919,11.4001,37750.0
2016-06-28 11:00:00,13.83,13.89,13.83,13.86,56143.0,11.3919,11.4413,11.3919,11.4166,56143.0
2016-06-28 11:05:00,13.85,13.88,13.82,13.83,40885.0,11.4084,11.4331,11.3836,11.3919,40885.0
2016-06-28 11:10:00,13.84,13.85,13.81,13.81,29743.0,11.4001,11.4084,11.3754,11.3754,29743.0
2016-06-28 11:15:00,13.81,13.88,13.8,13.87,48413.0,11.3754,11.4331,11.3672,11.4248,48413.0
2016-06-28 11:20:00,13.87,13.88,13.77,13.78,40058.0,11.4248,11.4331,11.3425,11.3507,40058.0
2016-06-28 11:25:00,13.78,13.82,13.75,13.79,40701.0,11.3507,11.3836,11.326,11.3589,40701.0
2016-06-28 11:30:00,13.79,13.81,13.76,13.76,27769.0,11.3589,11.3754,11.3342,11.3342,27769.0
2016-06-28 11:35:00,13.76,13.76,13.72,13.72,39251.0,11.3342,11.3342,11.3013,11.3013,39251.0
2016-06-28 11:40:00,13.72,13.73,13.69,13.73,38730.0,11.3013,11.3095,11.2766,11.3095,38730.0
2016-06-28 11:45:00,13.73,13.78,13.73,13.77,47150.0,11.3095,11.3507,11.3095,11.3425,47150.0
2016-06-28 11:50:00,13.78,13.83,13.75,13.82,60911.0,11.3507,11.3919,11.326,11.3836,60911.0
2016-06-28 11:55:00,13.81,13.84,13.81,13.81,24495.0,11.3754,11.4001,11.3754,11.3754,24495.0
2016-06-28 12:00:00,13.81,13.82,13.78,13.81,29739.0,11.3754,11.3836,11.3507,11.3754,29739.0
2016-06-28 12:05:00,13.81,13.81,13.77,13.78,14326.0,11.3754,11.3754,11.3425,11.3507,14326.0
2016-06-28 12:10:00,13.78,13.85,13.77,13.84,30513.0,11.3507,11.4084,11.3425,11.4001,30513.0
2016-06-28 12:15:00,13.84,13.89,13.83,13.87,51615.0,11.4001,11.4413,11.3919,11.4248,51615.0
2016-06-28 12:20:00,13.87,13.9,13.86,13.88,37131.0,11.4248,11.4495,11.4166,11.4331,37131.0
2016-06-28 12:25:00,13.88,13.89,13.85,13.86,20011.0,11.4331,11.4413,11.4084,11.4166,20011.0
2016-06-28 12:30:00,13.86,13.87,13.85,13.86,11433.0,11.4166,11.4248,11.4084,11.4166,11433.0
2016-06-28 12:35:00,13.85,13.92,13.85,13.92,44822.0,11.4084,11.466,11.4084,11.466,44822.0
2016-06-28 12:40:00,13.92,13.95,13.91,13.91,31151.0,11.466,11.4907,11.4578,11.4578,31151.0
2016-06-28 12:45:00,13.92,13.95,13.9,13.93,42758.0,11.466,11.4907,11.4495,11.4742,42758.0
2016-06-28 12:50:00,13.93,13.97,13.92,13.97,20232.0,11.4742,11.5072,11.466,11.5072,20232.0
2016-06-28 12:55:00,13.97,13.98,13.95,13.96,29268.0,11.5072,11.5154,11.4907,11.499,29268.0
2016-06-28 13:00:00,13.95,13.96,13.91,13.94,29997.0,11.4907,11.499,11.4578,11.4825,29997.0
2016-06-28 13:05:00,13.94,13.95,13.89,13.92,38337.0,11.4825,11.4907,11.4413,11.466,38337.0
2016-06-28 13:10:00,13.92,13.94,13.89,13.9,29188.0,11.466,11.4825,11.4413,11.4495,29188.0
2016-06-28 13:15:00,13.91,13.91,13.84,13.85,33250.0,11.4578,11.4578,11.4001,11.4084,33250.0
2016-06-28 13:20:00,13.85,13.9,13.84,13.88,50923.0,11.4084,11.4495,11.4001,11.4331,50923.0
2016-06-28 13:25:00,13.88,13.93,13.86,13.91,30042.0,11.4331,11.4742,11.4166,11.4578,30042.0
2016-06-28 13:30:00,13.91,13.92,13.88,13.88,34692.0,11.4578,11.466,11.4331,11.4331,34692.0
2016-06-28 13:35:00,13.88,13.93,13.87,13.93,25029.0,11.4331,11.4742,11.4248,11.4742,25029.0
2016-06-28 13:40:00,13.92,13.95,13.92,13.95,24228.0,11.466,11.4907,11.466,11.4907,24228.0
2016-06-28 13:45:00,13.94,13.98,13.93,13.96,53503.0,11.4825,11.5154,11.4742,11.499,53503.0
2016-06-28 13:50:00,13.97,13.99,13.95,13.98,38060.0,11.5072,11.5237,11.4907,11.5154,38060.0
2016-06-28 13:55:00,13.98,13.99,13.97,13.97,19852.0,11.5154,11.5237,11.5072,11.5072,19852.0
2016-06-28 14:00:00,13.97,13.99,13.95,13.98,38613.0,11.5072,11.5237,11.4907,11.5154,38613.0
2016-06-28 14:05:00,13.98,14.0,13.96,14.0,40894.0,11.5154,11.5319,11.499,11.5319,40894.0
2016-06-28 14:10:00,14.0,14.02,13.97,13.98,60136.0,11.5319,11.5484,11.5072,11.5154,60136.0
2016-06-28 14:15:00,13.98,14.0,13.97,13.98,31904.0,11.5154,11.5319,11.5072,11.5154,31904.0
2016-06-28 14:20:00,13.98,13.99,13.97,13.97,25381.0,11.5154,11.5237,11.5072,11.5072,25381.0
2016-06-28 14:25:00,13.97,14.0,13.97,14.0,34359.0,11.5072,11.5319,11.5072,11.5319,34359.0
2016-06-28 14:30:00,14.0,14.06,13.99,14.06,69669.0,11.5319,11.5813,11.5237,11.5813,69669.0
2016-06-28 14:35:00,14.05,14.06,14.02,14.04,65359.0,11.5731,11.5813,11.5484,11.5649,65359.0
2016-06-28 14:40:00,14.04,14.09,14.03,14.09,52617.0,11.5649,11.606,11.5566,11.606,52617.0
2016-06-28 14:45:00,14.09,14.12,14.07,14.1,54827.0,11.606,11.6308,11.5896,11.6143,54827.0
2016-06-28 14:50:00,14.1,14.15,14.09,14.14,57143.0,11.6143,11.6555,11.606,11.6472,57143.0
2016-06-28 14:55:00,14.15,14.21,14.13,14.18,119972.0,11.6555,11.7049,11.639,11.6802,119972.0
2016-06-28 15:00:00,14.17,14.21,14.17,14.18,77136.0,11.6719,11.7049,11.6719,11.6802,77136.0
2016-06-28 15:05:00,14.18,14.21,14.17,14.21,106505.0,11.6802,11.7049,11.6719,11.7049,106505.0
2016-06-28 15:10:00,14.21,14.27,14.2,14.25,132326.0,11.7049,11.7543,11.6966,11.7378,132326.0
2016-06-28 15:15:00,14.25,14.25,14.18,14.2,323481.0,11.7378,11.7378,11.6802,11.6966,323481.0
2016-06-28 15:20:00,14.2,14.21,14.19,14.2,105607.0,11.6966,11.7049,11.6884,11.6966,105607.0
2016-06-28 15:25:00,14.2,14.2,14.14,14.17,119802.0,11.6966,11.6966,11.6472,11.6719,119802.0
2016-06-28 15:30:00,14.17,14.17,14.12,14.13,150036.0,11.6719,11.6719,11.6308,11.639,150036.0
2016-06-28 15:35:00,14.13,14.18,14.12,14.16,114228.0,11.639,11.6802,11.6308,11.6637,114228.0
2016-06-28 15:40:00,14.17,14.19,14.15,14.16,175395.0,11.6719,11.6884,11.6555,11.6637,175395.0
2016-06-28 15:45:00,14.16,14.19,14.15,14.19,182335.0,11.6637,11.6884,11.6555,11.6884,182335.0
2016-06-28 15:50:00,14.19,14.19,14.16,14.17,150670.0,11.6884,11.6884,11.6637,11.6719,150670.0
2016-06-28 15:55:00,14.17,14.2,14.16,14.18,359025.0,11.6719,11.6966,11.6637,11.6802,359025.0
2016-06-29 09:30:00,14.37,14.76,14.36,14.66,253718.0,11.8367,12.1579,11.8284,12.0756,253718.0
2016-06-29 09:35:00,14.65,14.7,14.45,14.67,127357.0,12.0673,12.1085,11.9026,12.0838,127357.0
2016-06-29 09:40:00,14.65,14.69,14.52,14.57,68285.0,12.0673,12.1003,11.9602,12.0014,68285.0
2016-06-29 09:45:00,14.57,14.7,14.56,14.69,71552.0,12.0014,12.1085,11.9932,12.1003,71552.0
2016-06-29 09:50:00,14.7,14.71,14.59,14.59,70854.0,12.1085,12.1167,12.0179,12.0179,70854.0
2016-06-29 09:55:00,14.59,14.72,14.59,14.68,66915.0,12.0179,12.125,12.0179,12.092,66915.0
2016-06-29 10:00:00,14.68,14.75,14.66,14.71,164439.0,12.092,12.1497,12.0756,12.1167,164439.0
2016-06-29 10:05:00,14.71,14.71,14.52,14.54,87997.0,12.1167,12.1167,11.9602,11.9767,87997.0
2016-06-29 10:10:00,14.54,14.6,14.45,14.46,115301.0,11.9767,12.0261,11.9026,11.9108,115301.0
2016-06-29 10:15:00,14.47,14.49,14.42,14.46,53416.0,11.9191,11.9355,11.8779,11.9108,53416.0
2016-06-29 10:20:00,14.46,14.5,14.42,14.45,60385.0,11.9108,11.9438,11.8779,11.9026,60385.0
2016-06-29 10:25:00,14.44,14.44,14.4,14.43,44566.0,11.8943,11.8943,11.8614,11.8861,44566.0
2016-06-29 10:30:00,14.42,14.57,14.41,14.54,99421.0,11.8779,12.0014,11.8696,11.9767,99421.0
2016-06-29 10:35:00,14.53,14.55,14.43,14.55,96903.0,11.9685,11.9849,11.8861,11.9849,96903.0
2016-06-29 10:40:00,14.55,14.57,14.5,14.53,114312.0,11.9849,12.0014,11.9438,11.9685,114312.0
2016-06-29 10:45:00,14.52,14.65,14.51,14.65,50806.0,11.9602,12.0673,11.952,12.0673,50806.0
2016-06-29 10:50:00,14.65,14.75,14.63,14.74,120287.0,12.0673,12.1497,12.0508,12.1415,120287.0
2016-06-29 10:55:00,14.74,14.74,14.63,14.63,57938.0,12.1415,12.1415,12.0508,12.0508,57938.0
2016-06-29 11:00:00,14.64,14.69,14.64,14.67,95061.0,12.0591,12.1003,12.0591,12.0838,95061.0
2016-06-29 11:05:00,14.67,14.68,14.58,14.6,60200.0,12.0838,12.092,12.0097,12.0261,60200.0
2016-06-29 11:10:00,14.61,14.66,14.6,14.65,221021.0,12.0344,12.0756,12.0261,12.0673,221021.0
2016-06-29 11:15:00,14.64,14.69,14.63,14.67,79360.0,12.0591,12.1003,12.0508,12.0838,79360.0
2016-06-29 11:20:00,14.68,14.77,14.68,14.76,67890.0,12.092,12.1662,12.092,12.1579,67890.0
2016-06-29 11:25:00,14.77,14.79,14.73,14.77,76957.0,12.1662,12.1826,12.1332,12.1662,76957.0
2016-06-29 11:30:00,14.78,14.79,14.74,14.75,42710.0,12.1744,12.1826,12.1415,12.1497,42710.0
2016-06-29 11:35:00,14.75,14.78,14.73,14.75,54975.0,12.1497,12.1744,12.1332,12.1497,54975.0
2016-06-29 11:40:00,14.75,14.78,14.73,14.74,69002.0,12.1497,12.1744,12.1332,12.1415,69002.0
2016-06-29 11:45:00,14.74,14.75,14.68,14.69,61716.0,12.1415,12.1497,12.092,12.1003,61716.0
2016-06-29 11:50:00,14.69,14.78,14.69,14.78,81848.0,12.1003,12.1744,12.1003,12.1744,81848.0
2016-06-29 11:55:00,14.78,14.83,14.78,14.83,90984.0,12.1744,12.2156,12.1744,12.2156,90984.0
2016-06-29 12:00:00,14.82,14.84,14.74,14.74,50242.0,12.2073,12.2238,12.1415,12.1415,50242.0
2016-06-29 12:05:00,14.75,14.75,14.66,14.68,47386.0,12.1497,12.1497,12.0756,12.092,47386.0
2016-06-29 12:10:00,14.68,14.68,14.62,14.62,15845.0,12.092,12.092,12.0426,12.0426,15845.0
2016-06-29 12:15:00,14.62,14.64,14.61,14.62,39543.0,12.0426,12.0591,12.0344,12.0426,39543.0
2016-06-29 12:20:00,14.63,14.66,14.62,14.64,33797.0,12.0508,12.0756,12.0426,12.0591,33797.0
2016-06-29 12:25:00,14.64,14.68,14.63,14.66,40780.0,12.0591,12.092,12.0508,12.0756,40780.0
2016-06-29 12:30:00,14.66,14.66,14.56,14.56,19914.0,12.0756,12.0756,11.9932,11.9932,19914.0
2016-06-29 12:35:00,14.56,14.58,14.54,14.57,16239.0,11.9932,12.0097,11.9767,12.0014,16239.0
2016-06-29 12:40:00,14.56,14.57,14.53,14.54,29258.0,11.9932,12.0014,11.9685,11.9767,29258.0
2016-06-29 12:45:00,14.54,14.56,14.5,14.51,45773.0,11.9767,11.9932,11.9438,11.952,45773.0
2016-06-29 12:50:00,14.51,14.52,14.47,14.5,20387.0,11.952,11.9602,11.9191,11.9438,20387.0
2016-06-29 12:55:00,14.49,14.54,14.48,14.48,42518.0,11.9355,11.9767,11.9273,11.9273,42518.0
2016-06-29 13:00:00,14.49,14.53,14.48,14.52,42933.0,11.9355,11.9685,11.9273,11.9602,42933.0
2016-06-29 13:05:00,14.52,14.53,14.49,14.49,12901.0,11.9602,11.9685,11.9355,11.9355,12901.0
2016-06-29 13:10:00,14.49,14.5,14.45,14.49,36702.0,11.9355,11.9438,11.9026,11.9355,36702.0
2016-06-29 13:15:00,14.49,14.53,14.48,14.52,28541.0,11.9355,11.9685,11.9273,11.9602,28541.0
2016-06-29 13:20:00,14.51,14.58,14.51,14.53,48045.0,11.952,12.0097,11.952,11.9685,48045.0
2016-06-29 13:25:00,14.53,14.54,14.51,14.53,19735.0,11.9685,11.9767,11.952,11.9685,19735.0
2016-06-29 13:30:00,14.52,14.54,14.52,14.53,12853.0,11.9602,11.9767,11.9602,11.9685,12853.0
2016-06-29 13:35:00,14.53,14.57,14.52,14.57,40866.0,11.9685,12.0014,11.9602,12.0014,40866.0
2016-06-29 13:40:00,14.56,14.59,14.55,14.59,18441.0,11.9932,12.0179,11.9849,12.0179,18441.0
2016-06-29 13:45:00,14.59,14.62,14.58,14.58,44095.0,12.0179,12.0426,12.0097,12.0097,44095.0
2016-06-29 13:50:00,14.59,14.62,14.57,14.61,21119.0,12.0179,12.0426,12.0014,12.0344,21119.0
2016-06-29 13:55:00,14.62,14.68,14.61,14.66,61769.0,12.0426,12.092,12.0344,12.0756,61769.0
2016-06-29 14:00:00,14.66,14.71,14.66,14.68,54580.0,12.0756,12.1167,12.0756,12.092,54580.0
2016-06-29 14:05:00,14.68,14.69,14.65,14.66,30319.0,12.092,12.1003,12.0673,12.0756,30319.0
2016-06-29 14:10:00,14.66,14.74,14.66,14.72,65372.0,12.0756,12.1415,12.0756,12.125,65372.0
2016-06-29 14:15:00,14.73,14.73,14.71,14.72,15409.0,12.1332,12.1332,12.1167,12.125,15409.0
2016-06-29 14:20:00,14.71,14.73,14.7,14.71,56903.0,12.1167,12.1332,12.1085,12.1167,56903.0
2016-06-29 14:25:00,14.72,14.72,14.67,14.69,36708.0,12.125,12.125,12.0838,12.1003,36708.0
2016-06-29 14:30:00,14.69,14.69,14.65,14.65,31973.0,12.1003,12.1003,12.0673,12.0673,31973.0
2016-06-29 14:35:00,14.65,14.69,14.65,14.67,58815.0,12.0673,12.1003,12.0673,12.0838,58815.0
2016-06-29 14:40:00,14.67,14.72,14.67,14.71,47283.0,12.0838,12.125,12.0838,12.1167,47283.0
2016-06-29 14:45:00,14.7,14.73,14.7,14.7,45234.0,12.1085,12.1332,12.1085,12.1085,45234.0
2016-06-29 14:50:00,14.71,14.71,14.67,14.67,33933.0,12.1167,12.1167,12.0838,12.0838,33933.0
2016-06-29 14:55:00,14.67,14.73,14.67,14.73,36514.0,12.0838,12.1332,12.0838,12.1332,36514.0
2016-06-29 15:00:00,14.72,14.75,14.71,14.74,74289.0,12.125,12.1497,12.1167,12.1415,74289.0
2016-06-29 15:05:00,14.74,14.75,14.72,14.72,33719.0,12.1415,12.1497,12.125,12.125,33719.0
2016-06-29 15:10:00,14.73,14.77,14.72,14.74,85759.0,12.1332,12.1662,12.125,12.1415,85759.0
2016-06-29 15:15:00,14.75,14.77,14.73,14.75,89798.0,12.1497,12.1662,12.1332,12.1497,89798.0
2016-06-29 15:20:00,14.76,14.76,14.71,14.72,66801.0,12.1579,12.1579,12.1167,12.125,66801.0
2016-06-29 15:25:00,14.72,14.74,14.71,14.73,70015.0,12.125,12.1415,12.1167,12.1332,70015.0
2016-06-29 15:30:00,14.74,14.74,14.7,14.74,74887.0,12.1415,12.1415,12.1085,12.1415,74887.0
2016-06-29 15:35:00,14.74,14.76,14.72,14.74,97461.0,12.1415,12.1579,12.125,12.1415,97461.0
2016-06-29 15:40:00,14.74,14.76,14.72,14.72,84698.0,12.1415,12.1579,12.125,12.125,84698.0
2016-06-29 15:45:00,14.72,14.73,14.7,14.71,110002.0,12.125,12.1332,12.1085,12.1167,110002.0
2016-06-29 15:50:00,14.71,14.72,14.69,14.71,122372.0,12.1167,12.125,12.1003,12.1167,122372.0
2016-06-29 15:55:00,14.71,14.72,14.7,14.72,262844.0,12.1167,12.125,12.1085,12.125,262844.0
2016-06-30 09:30:00,14.75,14.76,14.4,14.4,135782.0,12.1497,12.1579,11.8614,11.8614,135782.0
2016-06-30 09:35:00,14.41,14.49,14.31,14.39,65675.0,11.8696,11.9355,11.7873,11.8532,65675.0
2016-06-30 09:40:00,14.4,14.53,14.4,14.45,56203.0,11.8614,11.9685,11.8614,11.9026,56203.0
2016-06-30 09:45:00,14.44,14.5,14.42,14.46,63939.0,11.8943,11.9438,11.8779,11.9108,63939.0
2016-06-30 09:50:00,14.47,14.49,14.37,14.43,26779.0,11.9191,11.9355,11.8367,11.8861,26779.0
2016-06-30 09:55:00,14.44,14.44,14.35,14.42,34441.0,11.8943,11.8943,11.8202,11.8779,34441.0
2016-06-30 10:00:00,14.42,14.51,14.42,14.46,39079.0,11.8779,11.952,11.8779,11.9108,39079.0
2016-06-30 10:05:00,14.46,14.49,14.42,14.49,25050.0,11.9108,11.9355,11.8779,11.9355,25050.0
2016-06-30 10:10:00,14.49,14.55,14.48,14.55,23527.0,11.9355,11.9849,11.9273,11.9849,23527.0
2016-06-30 10:15:00,14.54,14.57,14.53,14.56,43928.0,11.9767,12.0014,11.9685,11.9932,43928.0
2016-06-30 10:20:00,14.56,14.59,14.55,14.58,24253.0,11.9932,12.0179,11.9849,12.0097,24253.0
2016-06-30 10:25:00,14.58,14.59,14.55,14.57,18200.0,12.0097,12.0179,11.9849,12.0014,18200.0
2016-06-30 10:30:00,14.58,14.69,14.57,14.66,75498.0,12.0097,12.1003,12.0014,12.0756,75498.0
2016-06-30 10:35:00,14.66,14.73,14.65,14.73,51888.0,12.0756,12.1332,12.0673,12.1332,51888.0
2016-06-30 10:40:00,14.73,14.73,14.69,14.69,59444.0,12.1332,12.1332,12.1003,12.1003,59444.0
2016-06-30 10:45:00,14.68,14.74,14.66,14.74,38119.0,12.092,12.1415,12.0756,12.1415,38119.0
2016-06-30 10:50:00,14.74,14.76,14.72,14.76,34753.0,12.1415,12.1579,12.125,12.1579,34753.0
2016-06-30 10:55:00,14.76,14.83,14.75,14.83,29436.0,12.1579,12.2156,12.1497,12.2156,29436.0
2016-06-30 11:00:00,14.82,14.83,14.75,14.8,38643.0,12.2073,12.2156,12.1497,12.1909,38643.0
2016-06-30 11:05:00,14.81,14.83,14.79,14.82,27416.0,12.1991,12.2156,12.1826,12.2073,27416.0
2016-06-30 11:10:00,14.83,14.86,14.82,14.86,43787.0,12.2156,12.2403,12.2073,12.2403,43787.0
2016-06-30 11:15:00,14.86,14.87,14.74,14.74,32709.0,12.2403,12.2485,12.1415,12.1415,32709.0
2016-06-30 11:20:00,14.74,14.75,14.69,14.71,24912.0,12.1415,12.1497,12.1003,12.1167,24912.0
2016-06-30 11:25:00,14.7,14.74,14.7,14.73,20325.0,12.1085,12.1415,12.1085,12.1332,20325.0
2016-06-30 11:30:00,14.74,14.79,14.74,14.75,37414.0,12.1415,12.1826,12.1415,12.1497,37414.0
2016-06-30 11:35:00,14.75,14.77,14.71,14.74,25430.0,12.1497,12.1662,12.1167,12.1415,25430.0
2016-06-30 11:40:00,14.74,14.75,14.7,14.74,32304.0,12.1415,12.1497,12.1085,12.1415,32304.0
2016-06-30 11:45:00,14.74,14.76,14.74,14.76,10433.0,12.1415,12.1579,12.1415,12.1579,10433.0
2016-06-30 11:50:00,14.76,14.77,14.74,14.76,24971.0,12.1579,12.1662,12.1415,12.1579,24971.0
2016-06-30 11:55:00,14.76,14.77,14.69,14.72,33763.0,12.1579,12.1662,12.1003,12.125,33763.0
2016-06-30 12:00:00,14.72,14.76,14.69,14.69,39385.0,12.125,12.1579,12.1003,12.1003,39385.0
2016-06-30 12:05:00,14.69,14.7,14.68,14.69,38761.0,12.1003,12.1085,12.092,12.1003,38761.0
2016-06-30 12:10:00,14.69,14.72,14.68,14.71,24452.0,12.1003,12.125,12.092,12.1167,24452.0
2016-06-30 12:15:00,14.71,14.75,14.69,14.75,29212.0,12.1167,12.1497,12.1003,12.1497,29212.0
2016-06-30 12:20:00,14.75,14.78,14.74,14.78,20284.0,12.1497,12.1744,12.1415,12.1744,20284.0
2016-06-30 12:25:00,14.78,14.8,14.76,14.78,20949.0,12.1744,12.1909,12.1579,12.1744,20949.0
2016-06-30 12:30:00,14.78,14.81,14.78,14.79,21578.0,12.1744,12.1991,12.1744,12.1826,21578.0
2016-06-30 12:35:00,14.79,14.81,14.77,14.81,27865.0,12.1826,12.1991,12.1662,12.1991,27865.0
2016-06-30 12:40:00,14.81,14.81,14.75,14.75,16075.0,12.1991,12.1991,12.1497,12.1497,16075.0
2016-06-30 12:45:00,14.76,14.79,14.75,14.77,23189.0,12.1579,12.1826,12.1497,12.1662,23189.0
2016-06-30 12:50:00,14.78,14.81,14.76,14.76,19196.0,12.1744,12.1991,12.1579,12.1579,19196.0
2016-06-30 12:55:00,14.76,14.77,14.74,14.77,14710.0,12.1579,12.1662,12.1415,12.1662,14710.0
2016-06-30 13:00:00,14.77,14.8,14.76,14.78,21729.0,12.1662,12.1909,12.1579,12.1744,21729.0
2016-06-30 13:05:00,14.77,14.8,14.77,14.79,30985.0,12.1662,12.1909,12.1662,12.1826,30985.0
2016-06-30 13:10:00,14.79,14.8,14.77,14.77,14207.0,12.1826,12.1909,12.1662,12.1662,14207.0
2016-06-30 13:15:00,14.77,14.77,14.76,14.76,11504.0,12.1662,12.1662,12.1579,12.1579,11504.0
2016-06-30 13:20:00,14.77,14.78,14.75,14.76,12396.0,12.1662,12.1744,12.1497,12.1579,12396.0
2016-06-30 13:25:00,14.76,14.76,14.74,14.75,23250.0,12.1579,12.1579,12.1415,12.1497,23250.0
2016-06-30 13:30:00,14.75,14.76,14.74,14.75,24874.0,12.1497,12.1579,12.1415,12.1497,24874.0
2016-06-30 13:35:00,14.75,14.78,14.73,14.76,27959.0,12.1497,12.1744,12.1332,12.1579,27959.0
2016-06-30 13:40:00,14.76,14.77,14.75,14.77,17040.0,12.1579,12.1662,12.1497,12.1662,17040.0
2016-06-30 13:45:00,14.77,14.78,14.76,14.78,15933.0,12.1662,12.1744,12.1579,12.1744,15933.0
2016-06-30 13:50:00,14.78,14.79,14.77,14.77,6997.0,12.1744,12.1826,12.1662,12.1662,6997.0
2016-06-30 13:55:00,14.78,14.8,14.75,14.8,31610.0,12.1744,12.1909,12.1497,12.1909,31610.0
2016-06-30 14:00:00,14.8,14.82,14.79,14.81,17155.0,12.1909,12.2073,12.1826,12.1991,17155.0
2016-06-30 14:05:00,14.81,14.83,14.8,14.82,44984.0,12.1991,12.2156,12.1909,12.2073,44984.0
2016-06-30 14:10:00,14.82,14.83,14.81,14.82,17569.0,12.2073,12.2156,12.1991,12.2073,17569.0
2016-06-30 14:15:00,14.82,14.84,14.81,14.84,39952.0,12.2073,12.2238,12.1991,12.2238,39952.0
2016-06-30 14:20:00,14.84,14.89,14.83,14.89,38886.0,12.2238,12.265,12.2156,12.265,38886.0
2016-06-30 14:25:00,14.89,14.9,14.87,14.89,102194.0,12.265,12.2732,12.2485,12.265,102194.0
2016-06-30 14:30:00,14.88,14.91,14.88,14.89,73771.0,12.2568,12.2815,12.2568,12.265,73771.0
2016-06-30 14:35:00,14.9,14.92,14.89,14.91,46689.0,12.2732,12.2897,12.265,12.2815,46689.0
2016-06-30 14:40:00,14.92,14.95,14.92,14.93,49112.0,12.2897,12.3144,12.2897,12.298,49112.0
2016-06-30 14:45:00,14.93,14.94,14.92,14.92,68727.0,12.298,12.3062,12.2897,12.2897,68727.0
2016-06-30 14:50:00,14.93,14.95,14.92,14.95,26711.0,12.298,12.3144,12.2897,12.3144,26711.0
2016-06-30 14:55:00,14.95,14.97,14.93,14.95,60510.0,12.3144,12.3309,12.298,12.3144,60510.0
2016-06-30 15:00:00,14.95,14.95,14.91,14.93,42778.0,12.3144,12.3144,12.2815,12.298,42778.0
2016-06-30 15:05:00,14.93,14.94,14.92,14.93,19844.0,12.298,12.3062,12.2897,12.298,19844.0
2016-06-30 15:10:00,14.94,14.94,14.92,14.94,47346.0,12.3062,12.3062,12.2897,12.3062,47346.0
2016-06-30 15:15:00,14.93,14.94,14.91,14.93,65193.0,12.298,12.3062,12.2815,12.298,65193.0
2016-06-30 15:20:00,14.93,14.94,14.91,14.94,82697.0,12.298,12.3062,12.2815,12.3062,82697.0
2016-06-30 15:25:00,14.94,14.97,14.93,14.97,78276.0,12.3062,12.3309,12.298,12.3309,78276.0
2016-06-30 15:30:00,14.97,14.99,14.95,14.98,118148.0,12.3309,12.3474,12.3144,12.3391,118148.0
2016-06-30 15:35:00,14.98,14.98,14.96,14.96,53660.0,12.3391,12.3391,12.3227,12.3227,53660.0
2016-06-30 15:40:00,14.96,14.97,14.9,14.9,160355.0,12.3227,12.3309,12.2732,12.2732,160355.0
2016-06-30 15:45:00,14.91,14.96,14.89,14.95,211978.0,12.2815,12.3227,12.265,12.3144,211978.0
2016-06-30 15:50:00,14.96,14.96,14.95,14.96,143257.0,12.3227,12.3227,12.3144,12.3227,143257.0
2016-06-30 15:55:00,14.96,15.01,14.95,15.0,824865.0,12.3227,12.3639,12.3144,12.3556,824865.0
2016-07-01 09:30:00,15.03,15.25,14.96,15.25,50628.0,12.3803,12.5615,12.3227,12.5615,50628.0
2016-07-01 09:35:00,15.26,15.35,15.22,15.31,97556.0,12.5698,12.6439,12.5368,12.611,97556.0
2016-07-01 09:40:00,15.31,15.36,15.31,15.34,79280.0,12.611,12.6522,12.611,12.6357,79280.0
2016-07-01 09:45:00,15.34,15.37,15.3,15.35,52199.0,12.6357,12.6604,12.6027,12.6439,52199.0
2016-07-01 09:50:00,15.35,15.39,15.33,15.37,59987.0,12.6439,12.6769,12.6274,12.6604,59987.0
2016-07-01 09:55:00,15.38,15.41,15.33,15.33,116530.0,12.6686,12.6933,12.6274,12.6274,116530.0
2016-07-01 10:00:00,15.34,15.41,15.26,15.33,98168.0,12.6357,12.6933,12.5698,12.6274,98168.0
2016-07-01 10:05:00,15.32,15.35,15.31,15.32,91464.0,12.6192,12.6439,12.611,12.6192,91464.0
2016-07-01 10:10:00,15.32,15.33,15.3,15.31,65261.0,12.6192,12.6274,12.6027,12.611,65261.0
2016-07-01 10:15:00,15.31,15.33,15.23,15.23,74904.0,12.611,12.6274,12.5451,12.5451,74904.0
2016-07-01 10:20:00,15.24,15.32,15.24,15.25,64239.0,12.5533,12.6192,12.5533,12.5615,64239.0
2016-07-01 10:25:00,15.24,15.32,15.24,15.28,47884.0,12.5533,12.6192,12.5533,12.5863,47884.0
2016-07-01 10:30:00,15.29,15.29,15.26,15.29,29994.0,12.5945,12.5945,12.5698,12.5945,29994.0
2016-07-01 10:35:00,15.29,15.33,15.23,15.26,40611.0,12.5945,12.6274,12.5451,12.5698,40611.0
2016-07-01 10:40:00,15.26,15.27,15.2,15.22,53246.0,12.5698,12.578,12.5204,12.5368,53246.0
2016-07-01 10:45:00,15.21,15.22,15.19,15.21,32339.0,12.5286,12.5368,12.5121,12.5286,32339.0
2016-07-01 10:50:00,15.2,15.25,15.19,15.19,36234.0,12.5204,12.5615,12.5121,12.5121,36234.0
2016-07-01 10:55:00,15.2,15.24,15.17,15.23,52466.0,12.5204,12.5533,12.4956,12.5451,52466.0
2016-07-01 11:00:00,15.22,15.24,15.19,15.22,24367.0,12.5368,12.5533,12.5121,12.5368,24367.0
2016-07-01 11:05:00,15.22,15.25,15.21,15.21,35623.0,12.5368,12.5615,12.5286,12.5286,35623.0
2016-07-01 11:10:00,15.22,15.22,15.18,15.18,58511.0,12.5368,12.5368,12.5039,12.5039,58511.0
2016-07-01 11:15:00,15.18,15.19,15.12,15.13,25714.0,12.5039,12.5121,12.4545,12.4627,25714.0
2016-07-01 11:20:00,15.14,15.19,15.07,15.07,27640.0,12.4709,12.5121,12.4133,12.4133,27640.0
2016-07-01 11:25:00,15.08,15.13,15.04,15.07,84022.0,12.4215,12.4627,12.3886,12.4133,84022.0
2016-07-01 11:30:00,15.08,15.14,15.07,15.12,28949.0,12.4215,12.4709,12.4133,12.4545,28949.0
2016-07-01 11:35:00,15.12,15.13,15.09,15.11,132057.0,12.4545,12.4627,12.4297,12.4462,132057.0
2016-07-01 11:40:00,15.11,15.12,15.06,15.1,31933.0,12.4462,12.4545,12.405,12.438,31933.0
2016-07-01 11:45:00,15.09,15.1,15.06,15.1,19284.0,12.4297,12.438,12.405,12.438,19284.0
2016-07-01 11:50:00,15.1,15.12,15.08,15.11,19400.0,12.438,12.4545,12.4215,12.4462,19400.0
2016-07-01 11:55:00,15.12,15.18,15.11,15.18,14181.0,12.4545,12.5039,12.4462,12.5039,14181.0
2016-07-01 12:00:00,15.19,15.21,15.13,15.13,40829.0,12.5121,12.5286,12.4627,12.4627,40829.0
2016-07-01 12:05:00,15.14,15.17,15.13,15.13,20542.0,12.4709,12.4956,12.4627,12.4627,20542.0
2016-07-01 12:10:00,15.14,15.17,15.13,15.15,10885.0,12.4709,12.4956,12.4627,12.4792,10885.0
2016-07-01 12:15:00,15.16,15.19,15.13,15.15,20104.0,12.4874,12.5121,12.4627,12.4792,20104.0
2016-07-01 12:20:00,15.14,15.16,15.13,15.14,17204.0,12.4709,12.4874,12.4627,12.4709,17204.0
2016-07-01 12:25:00,15.14,15.14,15.1,15.12,25056.0,12.4709,12.4709,12.438,12.4545,25056.0
2016-07-01 12:30:00,15.12,15.14,15.12,15.12,15952.0,12.4545,12.4709,12.4545,12.4545,15952.0
2016-07-01 12:35:00,15.11,15.11,15.08,15.08,11921.0,12.4462,12.4462,12.4215,12.4215,11921.0
2016-07-01 12:40:00,15.09,15.09,15.07,15.07,31282.0,12.4297,12.4297,12.4133,12.4133,31282.0
2016-07-01 12:45:00,15.07,15.11,15.06,15.08,140432.0,12.4133,12.4462,12.405,12.4215,140432.0
2016-07-01 12:50:00,15.08,15.1,14.98,14.99,203941.0,12.4215,12.438,12.3391,12.3474,203941.0
2016-07-01 12:55:00,14.99,15.02,14.98,14.99,110799.0,12.3474,12.3721,12.3391,12.3474,110799.0
2016-07-01 13:00:00,14.98,15.01,14.97,14.99,44813.0,12.3391,12.3639,12.3309,12.3474,44813.0
2016-07-01 13:05:00,14.99,15.0,14.98,14.98,20219.0,12.3474,12.3556,12.3391,12.3391,20219.0
2016-07-01 13:10:00,14.98,14.98,14.97,14.97,11850.0,12.3391,12.3391,12.3309,12.3309,11850.0
2016-07-01 13:15:00,14.98,15.0,14.97,15.0,36548.0,12.3391,12.3556,12.3309,12.3556,36548.0
2016-07-01 13:20:00,15.01,15.05,15.0,15.04,17000.0,12.3639,12.3968,12.3556,12.3886,17000.0
2016-07-01 13:25:00,15.05,15.06,15.04,15.06,12360.0,12.3968,12.405,12.3886,12.405,12360.0
2016-07-01 13:30:00,15.05,15.06,14.99,14.99,59634.0,12.3968,12.405,12.3474,12.3474,59634.0
2016-07-01 13:35:00,15.0,15.0,14.97,14.99,19135.0,12.3556,12.3556,12.3309,12.3474,19135.0
2016-07-01 13:40:00,14.99,15.01,14.98,15.0,37979.0,12.3474,12.3639,12.3391,12.3556,37979.0
2016-07-01 13:45:00,14.99,15.0,14.97,14.98,24733.0,12.3474,12.3556,12.3309,12.3391,24733.0
2016-07-01 13:50:00,14.98,15.01,14.97,15.0,31738.0,12.3391,12.3639,12.3309,12.3556,31738.0
2016-07-01 13:55:00,15.0,15.01,14.98,15.0,79946.0,12.3556,12.3639,12.3391,12.3556,79946.0
2016-07-01 14:00:00,15.0,15.02,14.99,15.02,19286.0,12.3556,12.3721,12.3474,12.3721,19286.0
2016-07-01 14:05:00,15.02,15.05,15.01,15.03,111003.0,12.3721,12.3968,12.3639,12.3803,111003.0
2016-07-01 14:10:00,15.04,15.04,15.0,15.03,27379.0,12.3886,12.3886,12.3556,12.3803,27379.0
2016-07-01 14:15:00,15.03,15.03,14.97,14.98,38740.0,12.3803,12.3803,12.3309,12.3391,38740.0
2016-07-01 14:20:00,14.97,15.0,14.97,14.99,16849.0,12.3309,12.3556,12.3309,12.3474,16849.0
2016-07-01 14:25:00,14.99,15.0,14.95,14.98,37398.0,12.3474,12.3556,12.3144,12.3391,37398.0
2016-07-01 14:30:00,14.99,14.99,14.98,14.99,13900.0,12.3474,12.3474,12.3391,12.3474,13900.0
2016-07-01 14:35:00,14.99,15.01,14.97,15.01,34443.0,12.3474,12.3639,12.3309,12.3639,34443.0
2016-07-01 14:40:00,15.01,15.02,14.98,14.99,26735.0,12.3639,12.3721,12.3391,12.3474,26735.0
2016-07-01 14:45:00,14.99,15.0,14.98,14.99,15452.0,12.3474,12.3556,12.3391,12.3474,15452.0
2016-07-01 14:50:00,14.99,15.01,14.98,15.01,20728.0,12.3474,12.3639,12.3391,12.3639,20728.0
2016-07-01 14:55:00,15.01,15.01,15.0,15.0,12477.0,12.3639,12.3639,12.3556,12.3556,12477.0
2016-07-01 15:00:00,15.01,15.02,15.0,15.0,57432.0,12.3639,12.3721,12.3556,12.3556,57432.0
2016-07-01 15:05:00,15.0,15.02,14.99,15.0,70173.0,12.3556,12.3721,12.3474,12.3556,70173.0
2016-07-01 15:10:00,15.0,15.0,14.98,14.99,23446.0,12.3556,12.3556,12.3391,12.3474,23446.0
2016-07-01 15:15:00,15.0,15.01,14.99,15.0,32911.0,12.3556,12.3639,12.3474,12.3556,32911.0
2016-07-01 15:20:00,15.0,15.01,14.98,14.98,41313.0,12.3556,12.3639,12.3391,12.3391,41313.0
2016-07-01 15:25:00,14.99,15.01,14.98,15.01,45318.0,12.3474,12.3639,12.3391,12.3639,45318.0
2016-07-01 15:30:00,15.01,15.05,15.0,15.03,33540.0,12.3639,12.3968,12.3556,12.3803,33540.0
2016-07-01 15:35:00,15.04,15.06,15.0,15.02,67219.0,12.3886,12.405,12.3556,12.3721,67219.0
2016-07-01 15:40:00,15.01,15.05,15.01,15.02,83255.0,12.3639,12.3968,12.3639,12.3721,83255.0
2016-07-01 15:45:00,15.02,15.03,15.0,15.0,50364.0,12.3721,12.3803,12.3556,12.3556,50364.0
2016-07-01 15:50:00,15.01,15.01,14.99,14.99,95901.0,12.3639,12.3639,12.3474,12.3474,95901.0
2016-07-01 15:55:00,14.99,15.03,14.99,15.01,260718.0,12.3474,12.3803,12.3474,12.3639,260718.0
2016-07-05 09:30:00,14.85,14.93,14.72,14.78,60321.0,12.2321,12.298,12.125,12.1744,60321.0
2016-07-05 09:35:00,14.77,14.81,14.67,14.67,37050.0,12.1662,12.1991,12.0838,12.0838,37050.0
2016-07-05 09:40:00,14.66,14.67,14.44,14.54,53763.0,12.0756,12.0838,11.8943,11.9767,53763.0
2016-07-05 09:45:00,14.52,14.59,14.42,14.53,49956.0,11.9602,12.0179,11.8779,11.9685,49956.0
2016-07-05 09:50:00,14.53,14.54,14.48,14.5,62026.0,11.9685,11.9767,11.9273,11.9438,62026.0
2016-07-05 09:55:00,14.5,14.53,14.43,14.44,39783.0,11.9438,11.9685,11.8861,11.8943,39783.0
2016-07-05 10:00:00,14.44,14.52,14.42,14.48,48861.0,11.8943,11.9602,11.8779,11.9273,48861.0
2016-07-05 10:05:00,14.49,14.53,14.46,14.52,47753.0,11.9355,11.9685,11.9108,11.9602,47753.0
2016-07-05 10:10:00,14.51,14.52,14.45,14.46,32306.0,11.952,11.9602,11.9026,11.9108,32306.0
2016-07-05 10:15:00,14.44,14.45,14.42,14.43,18727.0,11.8943,11.9026,11.8779,11.8861,18727.0
2016-07-05 10:20:00,14.42,14.43,14.36,14.4,29041.0,11.8779,11.8861,11.8284,11.8614,29041.0
2016-07-05 10:25:00,14.39,14.43,14.38,14.43,30235.0,11.8532,11.8861,11.8449,11.8861,30235.0
2016-07-05 10:30:00,14.42,14.47,14.42,14.45,20498.0,11.8779,11.9191,11.8779,11.9026,20498.0
2016-07-05 10:35:00,14.45,14.45,14.39,14.4,34482.0,11.9026,11.9026,11.8532,11.8614,34482.0
2016-07-05 10:40:00,14.4,14.4,14.31,14.33,52235.0,11.8614,11.8614,11.7873,11.8037,52235.0
2016-07-05 10:45:00,14.32,14.37,14.29,14.36,36572.0,11.7955,11.8367,11.7708,11.8284,36572.0
2016-07-05 10:50:00,14.36,14.36,14.33,14.35,29529.0,11.8284,11.8284,11.8037,11.8202,29529.0
2016-07-05 10:55:00,14.35,14.35,14.3,14.35,25243.0,11.8202,11.8202,11.779,11.8202,25243.0
2016-07-05 11:00:00,14.35,14.38,14.34,14.37,22207.0,11.8202,11.8449,11.812,11.8367,22207.0
2016-07-05 11:05:00,14.37,14.4,14.34,14.38,41636.0,11.8367,11.8614,11.812,11.8449,41636.0
2016-07-05 11:10:00,14.38,14.38,14.34,14.35,29177.0,11.8449,11.8449,11.812,11.8202,29177.0
2016-07-05 11:15:00,14.36,14.41,14.33,14.35,48306.0,11.8284,11.8696,11.8037,11.8202,48306.0
2016-07-05 11:20:00,14.35,14.37,14.32,14.34,26416.0,11.8202,11.8367,11.7955,11.812,26416.0
2016-07-05 11:25:00,14.33,14.34,14.31,14.33,29342.0,11.8037,11.812,11.7873,11.8037,29342.0
2016-07-05 11:30:00,14.32,14.33,14.29,14.31,16203.0,11.7955,11.8037,11.7708,11.7873,16203.0
2016-07-05 11:35:00,14.31,14.32,14.27,14.28,21995.0,11.7873,11.7955,11.7543,11.7625,21995.0
2016-07-05 11:40:00,14.29,14.29,14.22,14.24,19011.0,11.7708,11.7708,11.7131,11.7296,19011.0
2016-07-05 11:45:00,14.24,14.25,14.23,14.24,19123.0,11.7296,11.7378,11.7214,11.7296,19123.0
2016-07-05 11:50:00,14.25,14.25,14.2,14.23,20895.0,11.7378,11.7378,11.6966,11.7214,20895.0
2016-07-05 11:55:00,14.23,14.23,14.2,14.22,11458.0,11.7214,11.7214,11.6966,11.7131,11458.0
2016-07-05 12:00:00,14.22,14.24,14.21,14.24,23156.0,11.7131,11.7296,11.7049,11.7296,23156.0
2016-07-05 12:05:00,14.23,14.25,14.22,14.24,27762.0,11.7214,11.7378,11.7131,11.7296,27762.0
2016-07-05 12:10:00,14.24,14.26,14.24,14.26,12313.0,11.7296,11.7461,11.7296,11.7461,12313.0
2016-07-05 12:15:00,14.26,14.31,14.26,14.31,33021.0,11.7461,11.7873,11.7461,11.7873,33021.0
2016-07-05 12:20:00,14.31,14.35,14.3,14.35,21245.0,11.7873,11.8202,11.779,11.8202,21245.0
2016-07-05 12:25:00,14.35,14.4,14.34,14.4,27056.0,11.8202,11.8614,11.812,11.8614,27056.0
2016-07-05 12:30:00,14.4,14.4,14.37,14.38,22509.0,11.8614,11.8614,11.8367,11.8449,22509.0
2016-07-05 12:35:00,14.38,14.38,14.32,14.33,23530.0,11.8449,11.8449,11.7955,11.8037,23530.0
2016-07-05 12:40:00,14.33,14.34,14.31,14.32,28446.0,11.8037,11.812,11.7873,11.7955,28446.0
2016-07-05 12:45:00,14.32,14.35,14.31,14.34,14939.0,11.7955,11.8202,11.7873,11.812,14939.0
2016-07-05 12:50:00,14.34,14.34,14.32,14.33,10507.0,11.812,11.812,11.7955,11.8037,10507.0
2016-07-05 12:55:00,14.33,14.34,14.32,14.33,9184.0,11.8037,11.812,11.7955,11.8037,9184.0
2016-07-05 13:00:00,14.33,14.36,14.32,14.35,9323.0,11.8037,11.8284,11.7955,11.8202,9323.0
2016-07-05 13:05:00,14.34,14.36,14.33,14.35,16052.0,11.812,11.8284,11.8037,11.8202,16052.0
2016-07-05 13:10:00,14.34,14.34,14.3,14.32,14072.0,11.812,11.812,11.779,11.7955,14072.0
2016-07-05 13:15:00,14.31,14.32,14.3,14.31,9278.0,11.7873,11.7955,11.779,11.7873,9278.0
2016-07-05 13:20:00,14.31,14.33,14.3,14.33,10889.0,11.7873,11.8037,11.779,11.8037,10889.0
2016-07-05 13:25:00,14.33,14.33,14.31,14.31,13728.0,11.8037,11.8037,11.7873,11.7873,13728.0
2016-07-05 13:30:00,14.31,14.32,14.31,14.31,5761.0,11.7873,11.7955,11.7873,11.7873,5761.0
2016-07-05 13:35:00,14.32,14.33,14.28,14.29,29623.0,11.7955,11.8037,11.7625,11.7708,29623.0
2016-07-05 13:40:00,14.29,14.29,14.26,14.27,8135.0,11.7708,11.7708,11.7461,11.7543,8135.0
2016-07-05 13:45:00,14.26,14.27,14.25,14.26,6738.0,11.7461,11.7543,11.7378,11.7461,6738.0
2016-07-05 13:50:00,14.25,14.27,14.25,14.27,11343.0,11.7378,11.7543,11.7378,11.7543,11343.0
2016-07-05 13:55:00,14.27,14.28,14.26,14.28,13088.0,11.7543,11.7625,11.7461,11.7625,13088.0
2016-07-05 14:00:00,14.28,14.37,14.27,14.37,25825.0,11.7625,11.8367,11.7543,11.8367,25825.0
2016-07-05 14:05:00,14.37,14.41,14.37,14.41,35212.0,11.8367,11.8696,11.8367,11.8696,35212.0
2016-07-05 14:10:00,14.41,14.43,14.4,14.43,20546.0,11.8696,11.8861,11.8614,11.8861,20546.0
2016-07-05 14:15:00,14.44,14.47,14.44,14.45,21551.0,11.8943,11.9191,11.8943,11.9026,21551.0
2016-07-05 14:20:00,14.44,14.45,14.42,14.43,13535.0,11.8943,11.9026,11.8779,11.8861,13535.0
2016-07-05 14:25:00,14.43,14.43,14.4,14.43,22280.0,11.8861,11.8861,11.8614,11.8861,22280.0
2016-07-05 14:30:00,14.42,14.44,14.41,14.44,20943.0,11.8779,11.8943,11.8696,11.8943,20943.0
2016-07-05 14:35:00,14.44,14.45,14.42,14.42,14897.0,11.8943,11.9026,11.8779,11.8779,14897.0
2016-07-05 14:40:00,14.43,14.43,14.41,14.42,9888.0,11.8861,11.8861,11.8696,11.8779,9888.0
2016-07-05 14:45:00,14.42,14.44,14.41,14.43,29810.0,11.8779,11.8943,11.8696,11.8861,29810.0
2016-07-05 14:50:00,14.43,14.44,14.42,14.44,14990.0,11.8861,11.8943,11.8779,11.8943,14990.0
2016-07-05 14:55:00,14.43,14.44,14.41,14.43,12764.0,11.8861,11.8943,11.8696,11.8861,12764.0
2016-07-05 15:00:00,14.43,14.46,14.42,14.46,18579.0,11.8861,11.9108,11.8779,11.9108,18579.0
2016-07-05 15:05:00,14.46,14.46,14.44,14.46,20181.0,11.9108,11.9108,11.8943,11.9108,20181.0
2016-07-05 15:10:00,14.46,14.49,14.46,14.46,27898.0,11.9108,11.9355,11.9108,11.9108,27898.0
2016-07-05 15:15:00,14.46,14.49,14.46,14.49,25217.0,11.9108,11.9355,11.9108,11.9355,25217.0
2016-07-05 15:20:00,14.49,14.5,14.48,14.5,15357.0,11.9355,11.9438,11.9273,11.9438,15357.0
2016-07-05 15:25:00,14.5,14.5,14.48,14.49,33055.0,11.9438,11.9438,11.9273,11.9355,33055.0
2016-07-05 15:30:00,14.49,14.52,14.48,14.51,47861.0,11.9355,11.9602,11.9273,11.952,47861.0
2016-07-05 15:35:00,14.51,14.54,14.51,14.53,80352.0,11.952,11.9767,11.952,11.9685,80352.0
2016-07-05 15:40:00,14.53,14.56,14.52,14.56,49511.0,11.9685,11.9932,11.9602,11.9932,49511.0
2016-07-05 15:45:00,14.56,14.56,14.53,14.54,65009.0,11.9932,11.9932,11.9685,11.9767,65009.0
2016-07-05 15:50:00,14.54,14.54,14.51,14.51,59952.0,11.9767,11.9767,11.952,11.952,59952.0
2016-07-05 15:55:00,14.52,14.53,14.5,14.51,304510.0,11.9602,11.9685,11.9438,11.952,304510.0
2016-07-06 09:30:00,14.4,14.5,14.32,14.41,86065.0,11.8614,11.9438,11.7955,11.8696,86065.0
2016-07-06 09:35:00,14.39,14.47,14.37,14.42,12437.0,11.8532,11.9191,11.8367,11.8779,12437.0
2016-07-06 09:40:00,14.42,14.43,14.33,14.42,22171.0,11.8779,11.8861,11.8037,11.8779,22171.0
2016-07-06 09:45:00,14.43,14.49,14.4,14.48,34053.0,11.8861,11.9355,11.8614,11.9273,34053.0
2016-07-06 09:50:00,14.45,14.58,14.45,14.57,32075.0,11.9026,12.0097,11.9026,12.0014,32075.0
2016-07-06 09:55:00,14.57,14.64,14.57,14.62,10729.0,12.0014,12.0591,12.0014,12.0426,10729.0
2016-07-06 10:00:00,14.63,14.7,14.61,14.64,23881.0,12.0508,12.1085,12.0344,12.0591,23881.0
2016-07-06 10:05:00,14.64,14.64,14.5,14.52,32585.0,12.0591,12.0591,11.9438,11.9602,32585.0
2016-07-06 10:10:00,14.52,14.54,14.47,14.48,21631.0,11.9602,11.9767,11.9191,11.9273,21631.0
2016-07-06 10:15:00,14.48,14.5,14.41,14.45,29197.0,11.9273,11.9438,11.8696,11.9026,29197.0
2016-07-06 10:20:00,14.44,14.46,14.42,14.45,19664.0,11.8943,11.9108,11.8779,11.9026,19664.0
2016-07-06 10:25:00,14.45,14.45,14.38,14.39,21166.0,11.9026,11.9026,11.8449,11.8532,21166.0
2016-07-06 10:30:00,14.39,14.44,14.38,14.43,20975.0,11.8532,11.8943,11.8449,11.8861,20975.0
2016-07-06 10:35:00,14.43,14.52,14.4,14.51,30564.0,11.8861,11.9602,11.8614,11.952,30564.0
2016-07-06 10:40:00,14.51,14.54,14.47,14.54,12934.0,11.952,11.9767,11.9191,11.9767,12934.0
2016-07-06 10:45:00,14.54,14.58,14.5,14.57,24861.0,11.9767,12.0097,11.9438,12.0014,24861.0
2016-07-06 10:50:00,14.57,14.63,14.57,14.63,21500.0,12.0014,12.0508,12.0014,12.0508,21500.0
2016-07-06 10:55:00,14.63,14.65,14.61,14.65,19537.0,12.0508,12.0673,12.0344,12.0673,19537.0
2016-07-06 11:00:00,14.66,14.71,14.66,14.67,31191.0,12.0756,12.1167,12.0756,12.0838,31191.0
2016-07-06 11:05:00,14.67,14.69,14.6,14.6,23807.0,12.0838,12.1003,12.0261,12.0261,23807.0
2016-07-06 11:10:00,14.6,14.66,14.59,14.59,15138.0,12.0261,12.0756,12.0179,12.0179,15138.0
2016-07-06 11:15:00,14.59,14.62,14.58,14.61,11651.0,12.0179,12.0426,12.0097,12.0344,11651.0
2016-07-06 11:20:00,14.61,14.62,14.53,14.55,21782.0,12.0344,12.0426,11.9685,11.9849,21782.0
2016-07-06 11:25:00,14.55,14.58,14.51,14.52,15885.0,11.9849,12.0097,11.952,11.9602,15885.0
2016-07-06 11:30:00,14.52,14.54,14.49,14.51,14206.0,11.9602,11.9767,11.9355,11.952,14206.0
2016-07-06 11:35:00,14.51,14.53,14.49,14.51,22661.0,11.952,11.9685,11.9355,11.952,22661.0
2016-07-06 11:40:00,14.5,14.51,14.45,14.45,24834.0,11.9438,11.952,11.9026,11.9026,24834.0
2016-07-06 11:45:00,14.45,14.49,14.44,14.46,21469.0,11.9026,11.9355,11.8943,11.9108,21469.0
2016-07-06 11:50:00,14.46,14.51,14.45,14.48,16149.0,11.9108,11.952,11.9026,11.9273,16149.0
2016-07-06 11:55:00,14.48,14.49,14.44,14.45,19186.0,11.9273,11.9355,11.8943,11.9026,19186.0
2016-07-06 12:00:00,14.44,14.54,14.44,14.52,26095.0,11.8943,11.9767,11.8943,11.9602,26095.0
2016-07-06 12:05:00,14.53,14.6,14.53,14.6,19164.0,11.9685,12.0261,11.9685,12.0261,19164.0
2016-07-06 12:10:00,14.59,14.6,14.53,14.53,10387.0,12.0179,12.0261,11.9685,11.9685,10387.0
2016-07-06 12:15:00,14.52,14.54,14.51,14.52,19444.0,11.9602,11.9767,11.952,11.9602,19444.0
2016-07-06 12:20:00,14.53,14.56,14.52,14.53,14655.0,11.9685,11.9932,11.9602,11.9685,14655.0
2016-07-06 12:25:00,14.52,14.54,14.5,14.53,11903.0,11.9602,11.9767,11.9438,11.9685,11903.0
2016-07-06 12:30:00,14.52,14.54,14.52,14.54,9999.0,11.9602,11.9767,11.9602,11.9767,9999.0
2016-07-06 12:35:00,14.53,14.54,14.47,14.48,13919.0,11.9685,11.9767,11.9191,11.9273,13919.0
2016-07-06 12:40:00,14.49,14.49,14.46,14.48,12126.0,11.9355,11.9355,11.9108,11.9273,12126.0
2016-07-06 12:45:00,14.47,14.47,14.42,14.42,12879.0,11.9191,11.9191,11.8779,11.8779,12879.0
2016-07-06 12:50:00,14.42,14.46,14.41,14.43,39184.0,11.8779,11.9108,11.8696,11.8861,39184.0
2016-07-06 12:55:00,14.43,14.44,14.41,14.43,23875.0,11.8861,11.8943,11.8696,11.8861,23875.0
2016-07-06 13:00:00,14.43,14.49,14.42,14.49,24612.0,11.8861,11.9355,11.8779,11.9355,24612.0
2016-07-06 13:05:00,14.5,14.56,14.49,14.54,26492.0,11.9438,11.9932,11.9355,11.9767,26492.0
2016-07-06 13:10:00,14.55,14.56,14.51,14.51,16215.0,11.9849,11.9932,11.952,11.952,16215.0
2016-07-06 13:15:00,14.52,14.52,14.5,14.51,9023.0,11.9602,11.9602,11.9438,11.952,9023.0
2016-07-06 13:20:00,14.5,14.51,14.46,14.47,9800.0,11.9438,11.952,11.9108,11.9191,9800.0
2016-07-06 13:25:00,14.48,14.49,14.47,14.49,13972.0,11.9273,11.9355,11.9191,11.9355,13972.0
2016-07-06 13:30:00,14.48,14.5,14.47,14.48,10756.0,11.9273,11.9438,11.9191,11.9273,10756.0
2016-07-06 13:35:00,14.48,14.49,14.45,14.45,15886.0,11.9273,11.9355,11.9026,11.9026,15886.0
2016-07-06 13:40:00,14.45,14.47,14.43,14.43,12841.0,11.9026,11.9191,11.8861,11.8861,12841.0
2016-07-06 13:45:00,14.42,14.44,14.41,14.44,14645.0,11.8779,11.8943,11.8696,11.8943,14645.0
2016-07-06 13:50:00,14.44,14.45,14.41,14.45,18870.0,11.8943,11.9026,11.8696,11.9026,18870.0
2016-07-06 13:55:00,14.45,14.45,14.41,14.42,29288.0,11.9026,11.9026,11.8696,11.8779,29288.0
2016-07-06 14:00:00,14.42,14.47,14.39,14.46,40242.0,11.8779,11.9191,11.8532,11.9108,40242.0
2016-07-06 14:05:00,14.46,14.5,14.46,14.47,30716.0,11.9108,11.9438,11.9108,11.9191,30716.0
2016-07-06 14:10:00,14.48,14.49,14.45,14.47,34642.0,11.9273,11.9355,11.9026,11.9191,34642.0
2016-07-06 14:15:00,14.48,14.53,14.46,14.53,33687.0,11.9273,11.9685,11.9108,11.9685,33687.0
2016-07-06 14:20:00,14.54,14.55,14.5,14.5,40679.0,11.9767,11.9849,11.9438,11.9438,40679.0
2016-07-06 14:25:00,14.5,14.53,14.5,14.52,18556.0,11.9438,11.9685,11.9438,11.9602,18556.0
2016-07-06 14:30:00,14.53,14.57,14.52,14.56,19342.0,11.9685,12.0014,11.9602,11.9932,19342.0
2016-07-06 14:35:00,14.56,14.61,14.54,14.6,25669.0,11.9932,12.0344,11.9767,12.0261,25669.0
2016-07-06 14:40:00,14.6,14.62,14.58,14.58,17364.0,12.0261,12.0426,12.0097,12.0097,17364.0
2016-07-06 14:45:00,14.59,14.6,14.57,14.57,17987.0,12.0179,12.0261,12.0014,12.0014,17987.0
2016-07-06 14:50:00,14.57,14.6,14.57,14.59,17929.0,12.0014,12.0261,12.0014,12.0179,17929.0
2016-07-06 14:55:00,14.6,14.65,14.6,14.63,34132.0,12.0261,12.0673,12.0261,12.0508,34132.0
2016-07-06 15:00:00,14.64,14.64,14.59,14.6,11073.0,12.0591,12.0591,12.0179,12.0261,11073.0
2016-07-06 15:05:00,14.6,14.61,14.58,14.59,9082.0,12.0261,12.0344,12.0097,12.0179,9082.0
2016-07-06 15:10:00,14.6,14.6,14.58,14.58,14179.0,12.0261,12.0261,12.0097,12.0097,14179.0
2016-07-06 15:15:00,14.58,14.6,14.58,14.59,12088.0,12.0097,12.0261,12.0097,12.0179,12088.0
2016-07-06 15:20:00,14.58,14.58,14.53,14.53,25720.0,12.0097,12.0097,11.9685,11.9685,25720.0
2016-07-06 15:25:00,14.54,14.55,14.52,14.55,24659.0,11.9767,11.9849,11.9602,11.9849,24659.0
2016-07-06 15:30:00,14.55,14.56,14.52,14.52,44744.0,11.9849,11.9932,11.9602,11.9602,44744.0
2016-07-06 15:35:00,14.52,14.6,14.52,14.59,70417.0,11.9602,12.0261,11.9602,12.0179,70417.0
2016-07-06 15:40:00,14.59,14.64,14.58,14.63,29665.0,12.0179,12.0591,12.0097,12.0508,29665.0
2016-07-06 15:45:00,14.63,14.63,14.59,14.61,33630.0,12.0508,12.0508,12.0179,12.0344,33630.0
2016-07-06 15:50:00,14.6,14.62,14.59,14.62,66583.0,12.0261,12.0426,12.0179,12.0426,66583.0
2016-07-06 15:55:00,14.62,14.64,14.62,14.62,88087.0,12.0426,12.0591,12.0426,12.0426,88087.0
2016-07-07 09:30:00,14.65,14.7,14.56,14.68,33636.0,12.0673,12.1085,11.9932,12.092,33636.0
2016-07-07 09:35:00,14.69,14.75,14.64,14.67,29245.0,12.1003,12.1497,12.0591,12.0838,29245.0
2016-07-07 09:40:00,14.67,14.76,14.66,14.74,22731.0,12.0838,12.1579,12.0756,12.1415,22731.0
2016-07-07 09:45:00,14.75,14.77,14.73,14.76,9703.0,12.1497,12.1662,12.1332,12.1579,9703.0
2016-07-07 09:50:00,14.77,14.87,14.77,14.86,31909.0,12.1662,12.2485,12.1662,12.2403,31909.0
2016-07-07 09:55:00,14.86,14.88,14.85,14.86,41598.0,12.2403,12.2568,12.2321,12.2403,41598.0
2016-07-07 10:00:00,14.86,14.88,14.82,14.85,58687.0,12.2403,12.2568,12.2073,12.2321,58687.0
2016-07-07 10:05:00,14.85,14.89,14.83,14.86,36281.0,12.2321,12.265,12.2156,12.2403,36281.0
2016-07-07 10:10:00,14.86,14.88,14.84,14.87,18918.0,12.2403,12.2568,12.2238,12.2485,18918.0
2016-07-07 10:15:00,14.87,14.92,14.86,14.88,44969.0,12.2485,12.2897,12.2403,12.2568,44969.0
2016-07-07 10:20:00,14.86,14.89,14.85,14.88,47550.0,12.2403,12.265,12.2321,12.2568,47550.0
2016-07-07 10:25:00,14.88,14.9,14.86,14.88,19506.0,12.2568,12.2732,12.2403,12.2568,19506.0
2016-07-07 10:30:00,14.89,14.94,14.84,14.85,71870.0,12.265,12.3062,12.2238,12.2321,71870.0
2016-07-07 10:35:00,14.86,14.91,14.85,14.89,40316.0,12.2403,12.2815,12.2321,12.265,40316.0
2016-07-07 10:40:00,14.89,14.89,14.83,14.83,52382.0,12.265,12.265,12.2156,12.2156,52382.0
2016-07-07 10:45:00,14.83,14.85,14.8,14.84,24204.0,12.2156,12.2321,12.1909,12.2238,24204.0
2016-07-07 10:50:00,14.84,14.84,14.73,14.75,21293.0,12.2238,12.2238,12.1332,12.1497,21293.0
2016-07-07 10:55:00,14.75,14.75,14.67,14.68,36755.0,12.1497,12.1497,12.0838,12.092,36755.0
2016-07-07 11:00:00,14.67,14.69,14.57,14.58,57282.0,12.0838,12.1003,12.0014,12.0097,57282.0
2016-07-07 11:05:00,14.58,14.65,14.57,14.65,27335.0,12.0097,12.0673,12.0014,12.0673,27335.0
2016-07-07 11:10:00,14.66,14.7,14.61,14.67,42704.0,12.0756,12.1085,12.0344,12.0838,42704.0
2016-07-07 11:15:00,14.66,14.68,14.56,14.57,32860.0,12.0756,12.092,11.9932,12.0014,32860.0
2016-07-07 11:20:00,14.57,14.58,14.49,14.5,53131.0,12.0014,12.0097,11.9355,11.9438,53131.0
2016-07-07 11:25:00,14.49,14.54,14.49,14.54,30829.0,11.9355,11.9767,11.9355,11.9767,30829.0
2016-07-07 11:30:00,14.54,14.56,14.5,14.52,23120.0,11.9767,11.9932,11.9438,11.9602,23120.0
2016-07-07 11:35:00,14.52,14.56,14.51,14.54,22109.0,11.9602,11.9932,11.952,11.9767,22109.0
2016-07-07 11:40:00,14.54,14.55,14.5,14.52,31895.0,11.9767,11.9849,11.9438,11.9602,31895.0
2016-07-07 11:45:00,14.51,14.52,14.45,14.46,32065.0,11.952,11.9602,11.9026,11.9108,32065.0
2016-07-07 11:50:00,14.46,14.5,14.43,14.5,49447.0,11.9108,11.9438,11.8861,11.9438,49447.0
2016-07-07 11:55:00,14.5,14.59,14.5,14.58,41166.0,11.9438,12.0179,11.9438,12.0097,41166.0
2016-07-07 12:00:00,14.58,14.6,14.56,14.59,37410.0,12.0097,12.0261,11.9932,12.0179,37410.0
2016-07-07 12:05:00,14.59,14.6,14.52,14.52,40406.0,12.0179,12.0261,11.9602,11.9602,40406.0
2016-07-07 12:10:00,14.52,14.56,14.51,14.55,10376.0,11.9602,11.9932,11.952,11.9849,10376.0
2016-07-07 12:15:00,14.55,14.56,14.52,14.54,20611.0,11.9849,11.9932,11.9602,11.9767,20611.0
2016-07-07 12:20:00,14.54,14.54,14.45,14.46,18081.0,11.9767,11.9767,11.9026,11.9108,18081.0
2016-07-07 12:25:00,14.46,14.5,14.4,14.49,39503.0,11.9108,11.9438,11.8614,11.9355,39503.0
2016-07-07 12:30:00,14.5,14.53,14.49,14.52,14753.0,11.9438,11.9685,11.9355,11.9602,14753.0
2016-07-07 12:35:00,14.53,14.53,14.5,14.53,28680.0,11.9685,11.9685,11.9438,11.9685,28680.0
2016-07-07 12:40:00,14.52,14.52,14.5,14.5,14091.0,11.9602,11.9602,11.9438,11.9438,14091.0
2016-07-07 12:45:00,14.5,14.51,14.48,14.48,22816.0,11.9438,11.952,11.9273,11.9273,22816.0
2016-07-07 12:50:00,14.48,14.48,14.42,14.43,19680.0,11.9273,11.9273,11.8779,11.8861,19680.0
2016-07-07 12:55:00,14.42,14.44,14.4,14.42,29211.0,11.8779,11.8943,11.8614,11.8779,29211.0
2016-07-07 13:00:00,14.41,14.43,14.38,14.4,22561.0,11.8696,11.8861,11.8449,11.8614,22561.0
2016-07-07 13:05:00,14.39,14.42,14.39,14.39,22334.0,11.8532,11.8779,11.8532,11.8532,22334.0
2016-07-07 13:10:00,14.39,14.4,14.36,14.38,22792.0,11.8532,11.8614,11.8284,11.8449,22792.0
2016-07-07 13:15:00,14.38,14.43,14.37,14.43,21409.0,11.8449,11.8861,11.8367,11.8861,21409.0
2016-07-07 13:20:00,14.43,14.45,14.42,14.45,19904.0,11.8861,11.9026,11.8779,11.9026,19904.0
2016-07-07 13:25:00,14.45,14.5,14.44,14.44,19739.0,11.9026,11.9438,11.8943,11.8943,19739.0
2016-07-07 13:30:00,14.45,14.49,14.44,14.48,23408.0,11.9026,11.9355,11.8943,11.9273,23408.0
2016-07-07 13:35:00,14.48,14.5,14.47,14.49,19954.0,11.9273,11.9438,11.9191,11.9355,19954.0
2016-07-07 13:40:00,14.49,14.49,14.45,14.46,21545.0,11.9355,11.9355,11.9026,11.9108,21545.0
2016-07-07 13:45:00,14.45,14.46,14.41,14.44,17269.0,11.9026,11.9108,11.8696,11.8943,17269.0
2016-07-07 13:50:00,14.43,14.44,14.4,14.42,25720.0,11.8861,11.8943,11.8614,11.8779,25720.0
2016-07-07 13:55:00,14.43,14.49,14.43,14.48,21501.0,11.8861,11.9355,11.8861,11.9273,21501.0
2016-07-07 14:00:00,14.49,14.53,14.48,14.51,20102.0,11.9355,11.9685,11.9273,11.952,20102.0
2016-07-07 14:05:00,14.51,14.52,14.48,14.49,17464.0,11.952,11.9602,11.9273,11.9355,17464.0
2016-07-07 14:10:00,14.48,14.48,14.44,14.46,22662.0,11.9273,11.9273,11.8943,11.9108,22662.0
2016-07-07 14:15:00,14.46,14.5,14.46,14.49,23961.0,11.9108,11.9438,11.9108,11.9355,23961.0
2016-07-07 14:20:00,14.48,14.53,14.47,14.47,27171.0,11.9273,11.9685,11.9191,11.9191,27171.0
2016-07-07 14:25:00,14.47,14.51,14.47,14.48,20639.0,11.9191,11.952,11.9191,11.9273,20639.0
2016-07-07 14:30:00,14.48,14.5,14.46,14.48,22640.0,11.9273,11.9438,11.9108,11.9273,22640.0
2016-07-07 14:35:00,14.46,14.49,14.45,14.47,19437.0,11.9108,11.9355,11.9026,11.9191,19437.0
2016-07-07 14:40:00,14.47,14.48,14.44,14.45,15336.0,11.9191,11.9273,11.8943,11.9026,15336.0
2016-07-07 14:45:00,14.46,14.49,14.45,14.47,20326.0,11.9108,11.9355,11.9026,11.9191,20326.0
2016-07-07 14:50:00,14.47,14.49,14.42,14.47,26651.0,11.9191,11.9355,11.8779,11.9191,26651.0
2016-07-07 14:55:00,14.46,14.48,14.42,14.44,27625.0,11.9108,11.9273,11.8779,11.8943,27625.0
2016-07-07 15:00:00,14.43,14.48,14.42,14.47,32319.0,11.8861,11.9273,11.8779,11.9191,32319.0
2016-07-07 15:05:00,14.47,14.53,14.47,14.53,23783.0,11.9191,11.9685,11.9191,11.9685,23783.0
2016-07-07 15:10:00,14.52,14.53,14.49,14.5,32830.0,11.9602,11.9685,11.9355,11.9438,32830.0
2016-07-07 15:15:00,14.49,14.53,14.48,14.52,38757.0,11.9355,11.9685,11.9273,11.9602,38757.0
2016-07-07 15:20:00,14.52,14.52,14.47,14.48,25066.0,11.9602,11.9602,11.9191,11.9273,25066.0
2016-07-07 15:25:00,14.49,14.49,14.47,14.48,25954.0,11.9355,11.9355,11.9191,11.9273,25954.0
2016-07-07 15:30:00,14.49,14.53,14.48,14.52,44203.0,11.9355,11.9685,11.9273,11.9602,44203.0
2016-07-07 15:35:00,14.51,14.53,14.49,14.51,42768.0,11.952,11.9685,11.9355,11.952,42768.0
2016-07-07 15:40:00,14.51,14.54,14.48,14.51,69528.0,11.952,11.9767,11.9273,11.952,69528.0
2016-07-07 15:45:00,14.51,14.54,14.5,14.52,71607.0,11.952,11.9767,11.9438,11.9602,71607.0
2016-07-07 15:50:00,14.52,14.55,14.51,14.55,86282.0,11.9602,11.9849,11.952,11.9849,86282.0
2016-07-07 15:55:00,14.54,14.56,14.53,14.56,237390.0,11.9767,11.9932,11.9685,11.9932,237390.0
2016-07-08 09:30:00,14.69,14.83,14.68,14.74,56516.0,12.1003,12.2156,12.092,12.1415,56516.0
2016-07-08 09:35:00,14.74,14.84,14.73,14.84,20654.0,12.1415,12.2238,12.1332,12.2238,20654.0
2016-07-08 09:40:00,14.83,14.85,14.74,14.74,47684.0,12.2156,12.2321,12.1415,12.1415,47684.0
2016-07-08 09:45:00,14.75,14.86,14.75,14.86,39140.0,12.1497,12.2403,12.1497,12.2403,39140.0
2016-07-08 09:50:00,14.86,14.88,14.83,14.84,20544.0,12.2403,12.2568,12.2156,12.2238,20544.0
2016-07-08 09:55:00,14.83,14.83,14.77,14.81,25990.0,12.2156,12.2156,12.1662,12.1991,25990.0
2016-07-08 10:00:00,14.82,14.87,14.8,14.84,26381.0,12.2073,12.2485,12.1909,12.2238,26381.0
2016-07-08 10:05:00,14.84,14.9,14.84,14.89,36208.0,12.2238,12.2732,12.2238,12.265,36208.0
2016-07-08 10:10:00,14.89,14.91,14.85,14.87,33153.0,12.265,12.2815,12.2321,12.2485,33153.0
2016-07-08 10:15:00,14.88,14.89,14.77,14.78,29120.0,12.2568,12.265,12.1662,12.1744,29120.0
2016-07-08 10:20:00,14.78,14.83,14.75,14.83,42663.0,12.1744,12.2156,12.1497,12.2156,42663.0
2016-07-08 10:25:00,14.84,14.88,14.82,14.82,29589.0,12.2238,12.2568,12.2073,12.2073,29589.0
2016-07-08 10:30:00,14.83,14.88,14.83,14.84,33437.0,12.2156,12.2568,12.2156,12.2238,33437.0
2016-07-08 10:35:00,14.84,14.91,14.84,14.91,25344.0,12.2238,12.2815,12.2238,12.2815,25344.0
2016-07-08 10:40:00,14.91,14.94,14.9,14.93,25053.0,12.2815,12.3062,12.2732,12.298,25053.0
2016-07-08 10:45:00,14.92,14.96,14.91,14.94,35986.0,12.2897,12.3227,12.2815,12.3062,35986.0
2016-07-08 10:50:00,14.93,14.97,14.93,14.96,21173.0,12.298,12.3309,12.298,12.3227,21173.0
2016-07-08 10:55:00,14.97,14.99,14.93,14.93,45107.0,12.3309,12.3474,12.298,12.298,45107.0
2016-07-08 11:00:00,14.93,14.95,14.93,14.95,19794.0,12.298,12.3144,12.298,12.3144,19794.0
2016-07-08 11:05:00,14.95,14.95,14.88,14.91,32502.0,12.3144,12.3144,12.2568,12.2815,32502.0
2016-07-08 11:10:00,14.91,14.94,14.9,14.91,20476.0,12.2815,12.3062,12.2732,12.2815,20476.0
2016-07-08 11:15:00,14.91,14.95,14.9,14.95,39697.0,12.2815,12.3144,12.2732,12.3144,39697.0
2016-07-08 11:20:00,14.95,14.96,14.9,14.91,34633.0,12.3144,12.3227,12.2732,12.2815,34633.0
2016-07-08 11:25:00,14.91,14.92,14.89,14.9,18913.0,12.2815,12.2897,12.265,12.2732,18913.0
2016-07-08 11:30:00,14.9,14.9,14.82,14.84,19227.0,12.2732,12.2732,12.2073,12.2238,19227.0
2016-07-08 11:35:00,14.84,14.86,14.82,14.84,27699.0,12.2238,12.2403,12.2073,12.2238,27699.0
2016-07-08 11:40:00,14.84,14.84,14.81,14.81,18049.0,12.2238,12.2238,12.1991,12.1991,18049.0
2016-07-08 11:45:00,14.81,14.82,14.78,14.81,35704.0,12.1991,12.2073,12.1744,12.1991,35704.0
2016-07-08 11:50:00,14.81,14.84,14.81,14.82,16897.0,12.1991,12.2238,12.1991,12.2073,16897.0
2016-07-08 11:55:00,14.82,14.82,14.77,14.78,26725.0,12.2073,12.2073,12.1662,12.1744,26725.0
2016-07-08 12:00:00,14.78,14.8,14.75,14.75,28465.0,12.1744,12.1909,12.1497,12.1497,28465.0
2016-07-08 12:05:00,14.76,14.79,14.74,14.78,21744.0,12.1579,12.1826,12.1415,12.1744,21744.0
2016-07-08 12:10:00,14.78,14.81,14.77,14.81,11880.0,12.1744,12.1991,12.1662,12.1991,11880.0
2016-07-08 12:15:00,14.81,14.81,14.78,14.78,14865.0,12.1991,12.1991,12.1744,12.1744,14865.0
2016-07-08 12:20:00,14.78,14.8,14.77,14.79,10129.0,12.1744,12.1909,12.1662,12.1826,10129.0
2016-07-08 12:25:00,14.79,14.85,14.79,14.84,20355.0,12.1826,12.2321,12.1826,12.2238,20355.0
2016-07-08 12:30:00,14.84,14.85,14.83,14.83,17123.0,12.2238,12.2321,12.2156,12.2156,17123.0
2016-07-08 12:35:00,14.84,14.87,14.83,14.85,16760.0,12.2238,12.2485,12.2156,12.2321,16760.0
2016-07-08 12:40:00,14.86,14.89,14.85,14.89,21059.0,12.2403,12.265,12.2321,12.265,21059.0
2016-07-08 12:45:00,14.89,14.94,14.89,14.92,27540.0,12.265,12.3062,12.265,12.2897,27540.0
2016-07-08 12:50:00,14.92,14.94,14.91,14.93,21027.0,12.2897,12.3062,12.2815,12.298,21027.0
2016-07-08 12:55:00,14.94,14.95,14.91,14.93,39530.0,12.3062,12.3144,12.2815,12.298,39530.0
2016-07-08 13:00:00,14.92,14.92,14.89,14.89,14416.0,12.2897,12.2897,12.265,12.265,14416.0
2016-07-08 13:05:00,14.9,14.93,14.89,14.91,13842.0,12.2732,12.298,12.265,12.2815,13842.0
2016-07-08 13:10:00,14.92,14.92,14.9,14.91,11284.0,12.2897,12.2897,12.2732,12.2815,11284.0
2016-07-08 13:15:00,14.92,14.92,14.89,14.89,8630.0,12.2897,12.2897,12.265,12.265,8630.0
2016-07-08 13:20:00,14.89,14.91,14.89,14.89,15086.0,12.265,12.2815,12.265,12.265,15086.0
2016-07-08 13:25:00,14.89,14.89,14.86,14.87,23377.0,12.265,12.265,12.2403,12.2485,23377.0
2016-07-08 13:30:00,14.86,14.87,14.85,14.85,11312.0,12.2403,12.2485,12.2321,12.2321,11312.0
2016-07-08 13:35:00,14.86,14.86,14.84,14.85,11562.0,12.2403,12.2403,12.2238,12.2321,11562.0
2016-07-08 13:40:00,14.85,14.9,14.85,14.9,50147.0,12.2321,12.2732,12.2321,12.2732,50147.0
2016-07-08 13:45:00,14.9,14.93,14.89,14.93,44615.0,12.2732,12.298,12.265,12.298,44615.0
2016-07-08 13:50:00,14.94,14.97,14.94,14.96,15939.0,12.3062,12.3309,12.3062,12.3227,15939.0
2016-07-08 13:55:00,14.97,14.97,14.94,14.96,40730.0,12.3309,12.3309,12.3062,12.3227,40730.0
2016-07-08 14:00:00,14.95,14.96,14.93,14.93,23553.0,12.3144,12.3227,12.298,12.298,23553.0
2016-07-08 14:05:00,14.93,14.95,14.92,14.94,21008.0,12.298,12.3144,12.2897,12.3062,21008.0
2016-07-08 14:10:00,14.95,14.96,14.94,14.96,15799.0,12.3144,12.3227,12.3062,12.3227,15799.0
2016-07-08 14:15:00,14.95,14.96,14.94,14.95,33173.0,12.3144,12.3227,12.3062,12.3144,33173.0
2016-07-08 14:20:00,14.94,14.96,14.94,14.94,12753.0,12.3062,12.3227,12.3062,12.3062,12753.0
2016-07-08 14:25:00,14.94,14.95,14.9,14.92,50110.0,12.3062,12.3144,12.2732,12.2897,50110.0
2016-07-08 14:30:00,14.92,14.96,14.91,14.95,51863.0,12.2897,12.3227,12.2815,12.3144,51863.0
2016-07-08 14:35:00,14.94,14.96,14.94,14.95,28496.0,12.3062,12.3227,12.3062,12.3144,28496.0
2016-07-08 14:40:00,14.95,14.96,14.93,14.93,19400.0,12.3144,12.3227,12.298,12.298,19400.0
2016-07-08 14:45:00,14.94,14.96,14.92,14.96,24729.0,12.3062,12.3227,12.2897,12.3227,24729.0
2016-07-08 14:50:00,14.96,14.98,14.95,14.98,14296.0,12.3227,12.3391,12.3144,12.3391,14296.0
2016-07-08 14:55:00,14.98,15.0,14.95,14.96,36941.0,12.3391,12.3556,12.3144,12.3227,36941.0
2016-07-08 15:00:00,14.95,14.97,14.94,14.95,49269.0,12.3144,12.3309,12.3062,12.3144,49269.0
2016-07-08 15:05:00,14.95,14.95,14.91,14.92,34881.0,12.3144,12.3144,12.2815,12.2897,34881.0
2016-07-08 15:10:00,14.93,14.94,14.92,14.94,26624.0,12.298,12.3062,12.2897,12.3062,26624.0
2016-07-08 15:15:00,14.93,14.95,14.93,14.95,24723.0,12.298,12.3144,12.298,12.3144,24723.0
2016-07-08 15:20:00,14.94,14.96,14.93,14.96,31237.0,12.3062,12.3227,12.298,12.3227,31237.0
2016-07-08 15:25:00,14.96,14.99,14.96,14.97,33433.0,12.3227,12.3474,12.3227,12.3309,33433.0
2016-07-08 15:30:00,14.97,15.0,14.96,15.0,58472.0,12.3309,12.3556,12.3227,12.3556,58472.0
2016-07-08 15:35:00,15.0,15.0,14.98,15.0,45088.0,12.3556,12.3556,12.3391,12.3556,45088.0
2016-07-08 15:40:00,15.0,15.0,14.97,14.98,72399.0,12.3556,12.3556,12.3309,12.3391,72399.0
2016-07-08 15:45:00,14.97,15.02,14.96,15.02,113328.0,12.3309,12.3721,12.3227,12.3721,113328.0
2016-07-08 15:50:00,15.02,15.03,15.01,15.03,115506.0,12.3721,12.3803,12.3639,12.3803,115506.0
2016-07-08 15:55:00,15.03,15.07,15.02,15.06,456581.0,12.3803,12.4133,12.3721,12.405,456581.0
2016-07-11 09:30:00,14.95,15.04,14.93,15.01,72509.0,12.3144,12.3886,12.298,12.3639,72509.0
2016-07-11 09:35:00,15.01,15.04,14.96,15.03,33364.0,12.3639,12.3886,12.3227,12.3803,33364.0
2016-07-11 09:40:00,15.03,15.15,14.98,15.12,62627.0,12.3803,12.4792,12.3391,12.4545,62627.0
2016-07-11 09:45:00,15.12,15.17,15.07,15.08,39543.0,12.4545,12.4956,12.4133,12.4215,39543.0
2016-07-11 09:50:00,15.08,15.09,15.02,15.03,45172.0,12.4215,12.4297,12.3721,12.3803,45172.0
2016-07-11 09:55:00,15.02,15.05,15.02,15.04,15205.0,12.3721,12.3968,12.3721,12.3886,15205.0
2016-07-11 10:00:00,15.04,15.04,14.97,14.98,48574.0,12.3886,12.3886,12.3309,12.3391,48574.0
2016-07-11 10:05:00,14.98,15.06,14.98,15.05,52174.0,12.3391,12.405,12.3391,12.3968,52174.0
2016-07-11 10:10:00,15.04,15.05,15.0,15.01,36146.0,12.3886,12.3968,12.3556,12.3639,36146.0
2016-07-11 10:15:00,15.02,15.02,14.97,14.99,28982.0,12.3721,12.3721,12.3309,12.3474,28982.0
2016-07-11 10:20:00,14.98,15.0,14.94,14.95,65221.0,12.3391,12.3556,12.3062,12.3144,65221.0
2016-07-11 10:25:00,14.95,14.98,14.93,14.96,33233.0,12.3144,12.3391,12.298,12.3227,33233.0
2016-07-11 10:30:00,14.96,15.04,14.96,15.03,23057.0,12.3227,12.3886,12.3227,12.3803,23057.0
2016-07-11 10:35:00,15.03,15.06,15.02,15.06,19102.0,12.3803,12.405,12.3721,12.405,19102.0
2016-07-11 10:40:00,15.06,15.12,15.04,15.12,37208.0,12.405,12.4545,12.3886,12.4545,37208.0
2016-07-11 10:45:00,15.12,15.15,15.11,15.15,24777.0,12.4545,12.4792,12.4462,12.4792,24777.0
2016-07-11 10:50:00,15.14,15.21,15.14,15.18,67082.0,12.4709,12.5286,12.4709,12.5039,67082.0
2016-07-11 10:55:00,15.17,15.21,15.16,15.2,23644.0,12.4956,12.5286,12.4874,12.5204,23644.0
2016-07-11 11:00:00,15.21,15.23,15.18,15.19,29812.0,12.5286,12.5451,12.5039,12.5121,29812.0
2016-07-11 11:05:00,15.19,15.2,15.16,15.16,39624.0,12.5121,12.5204,12.4874,12.4874,39624.0
2016-07-11 11:10:00,15.16,15.21,15.15,15.21,17415.0,12.4874,12.5286,12.4792,12.5286,17415.0
2016-07-11 11:15:00,15.21,15.21,15.14,15.15,35287.0,12.5286,12.5286,12.4709,12.4792,35287.0
2016-07-11 11:20:00,15.14,15.16,15.13,15.16,52539.0,12.4709,12.4874,12.4627,12.4874,52539.0
2016-07-11 11:25:00,15.16,15.2,15.15,15.19,21100.0,12.4874,12.5204,12.4792,12.5121,21100.0
2016-07-11 11:30:00,15.19,15.25,15.18,15.24,32417.0,12.5121,12.5615,12.5039,12.5533,32417.0
2016-07-11 11:35:00,15.24,15.24,15.17,15.18,68863.0,12.5533,12.5533,12.4956,12.5039,68863.0
2016-07-11 11:40:00,15.19,15.2,15.18,15.19,25794.0,12.5121,12.5204,12.5039,12.5121,25794.0
2016-07-11 11:45:00,15.19,15.21,15.18,15.21,24231.0,12.5121,12.5286,12.5039,12.5286,24231.0
2016-07-11 11:50:00,15.21,15.21,15.17,15.18,31123.0,12.5286,12.5286,12.4956,12.5039,31123.0
2016-07-11 11:55:00,15.18,15.18,15.14,15.16,78436.0,12.5039,12.5039,12.4709,12.4874,78436.0
2016-07-11 12:00:00,15.17,15.19,15.17,15.17,44486.0,12.4956,12.5121,12.4956,12.4956,44486.0
2016-07-11 12:05:00,15.17,15.18,15.13,15.15,24908.0,12.4956,12.5039,12.4627,12.4792,24908.0
2016-07-11 12:10:00,15.15,15.17,15.14,15.17,26871.0,12.4792,12.4956,12.4709,12.4956,26871.0
2016-07-11 12:15:00,15.17,15.19,15.16,15.19,22934.0,12.4956,12.5121,12.4874,12.5121,22934.0
2016-07-11 12:20:00,15.19,15.22,15.18,15.22,46113.0,12.5121,12.5368,12.5039,12.5368,46113.0
2016-07-11 12:25:00,15.22,15.22,15.2,15.2,13587.0,12.5368,12.5368,12.5204,12.5204,13587.0
2016-07-11 12:30:00,15.21,15.21,15.19,15.19,13369.0,12.5286,12.5286,12.5121,12.5121,13369.0
2016-07-11 12:35:00,15.19,15.21,15.18,15.2,21940.0,12.5121,12.5286,12.5039,12.5204,21940.0
2016-07-11 12:40:00,15.2,15.21,15.19,15.21,9400.0,12.5204,12.5286,12.5121,12.5286,9400.0
2016-07-11 12:45:00,15.2,15.21,15.2,15.2,9700.0,12.5204,12.5286,12.5204,12.5204,9700.0
2016-07-11 12:50:00,15.21,15.22,15.2,15.21,11710.0,12.5286,12.5368,12.5204,12.5286,11710.0
2016-07-11 12:55:00,15.22,15.22,15.19,15.2,26267.0,12.5368,12.5368,12.5121,12.5204,26267.0
2016-07-11 13:00:00,15.21,15.24,15.2,15.24,15548.0,12.5286,12.5533,12.5204,12.5533,15548.0
2016-07-11 13:05:00,15.24,15.26,15.23,15.26,12788.0,12.5533,12.5698,12.5451,12.5698,12788.0
2016-07-11 13:10:00,15.25,15.26,15.25,15.26,8226.0,12.5615,12.5698,12.5615,12.5698,8226.0
2016-07-11 13:15:00,15.25,15.27,15.25,15.27,8700.0,12.5615,12.578,12.5615,12.578,8700.0
2016-07-11 13:20:00,15.27,15.28,15.24,15.24,19773.0,12.578,12.5863,12.5533,12.5533,19773.0
2016-07-11 13:25:00,15.24,15.25,15.24,15.24,5200.0,12.5533,12.5615,12.5533,12.5533,5200.0
2016-07-11 13:30:00,15.24,15.25,15.24,15.24,5252.0,12.5533,12.5615,12.5533,12.5533,5252.0
2016-07-11 13:35:00,15.24,15.27,15.24,15.27,18543.0,12.5533,12.578,12.5533,12.578,18543.0
2016-07-11 13:40:00,15.27,15.27,15.25,15.25,33543.0,12.578,12.578,12.5615,12.5615,33543.0
2016-07-11 13:45:00,15.26,15.27,15.25,15.26,28621.0,12.5698,12.578,12.5615,12.5698,28621.0
2016-07-11 13:50:00,15.27,15.27,15.26,15.26,9532.0,12.578,12.578,12.5698,12.5698,9532.0
2016-07-11 13:55:00,15.26,15.28,15.25,15.25,25737.0,12.5698,12.5863,12.5615,12.5615,25737.0
2016-07-11 14:00:00,15.25,15.25,15.21,15.25,35749.0,12.5615,12.5615,12.5286,12.5615,35749.0
2016-07-11 14:05:00,15.24,15.25,15.23,15.23,9467.0,12.5533,12.5615,12.5451,12.5451,9467.0
2016-07-11 14:10:00,15.23,15.24,15.21,15.23,34511.0,12.5451,12.5533,12.5286,12.5451,34511.0
2016-07-11 14:15:00,15.24,15.24,15.23,15.24,6590.0,12.5533,12.5533,12.5451,12.5533,6590.0
2016-07-11 14:20:00,15.23,15.24,15.23,15.24,8926.0,12.5451,12.5533,12.5451,12.5533,8926.0
2016-07-11 14:25:00,15.24,15.28,15.23,15.27,36969.0,12.5533,12.5863,12.5451,12.578,36969.0
2016-07-11 14:30:00,15.27,15.27,15.26,15.27,6066.0,12.578,12.578,12.5698,12.578,6066.0
2016-07-11 14:35:00,15.27,15.27,15.25,15.25,15160.0,12.578,12.578,12.5615,12.5615,15160.0
2016-07-11 14:40:00,15.26,15.28,15.25,15.28,24631.0,12.5698,12.5863,12.5615,12.5863,24631.0
2016-07-11 14:45:00,15.28,15.28,15.25,15.26,24525.0,12.5863,12.5863,12.5615,12.5698,24525.0
2016-07-11 14:50:00,15.26,15.27,15.25,15.27,17900.0,12.5698,12.578,12.5615,12.578,17900.0
2016-07-11 14:55:00,15.27,15.28,15.26,15.27,15876.0,12.578,12.5863,12.5698,12.578,15876.0
2016-07-11 15:00:00,15.26,15.29,15.26,15.29,21591.0,12.5698,12.5945,12.5698,12.5945,21591.0
2016-07-11 15:05:00,15.29,15.32,15.28,15.32,38049.0,12.5945,12.6192,12.5863,12.6192,38049.0
2016-07-11 15:10:00,15.32,15.33,15.29,15.31,55386.0,12.6192,12.6274,12.5945,12.611,55386.0
2016-07-11 15:15:00,15.31,15.32,15.3,15.31,27950.0,12.611,12.6192,12.6027,12.611,27950.0
2016-07-11 15:20:00,15.31,15.33,15.3,15.33,18437.0,12.611,12.6274,12.6027,12.6274,18437.0
2016-07-11 15:25:00,15.33,15.33,15.31,15.32,28875.0,12.6274,12.6274,12.611,12.6192,28875.0
2016-07-11 15:30:00,15.31,15.32,15.29,15.32,57518.0,12.611,12.6192,12.5945,12.6192,57518.0
2016-07-11 15:35:00,15.31,15.33,15.31,15.33,65436.0,12.611,12.6274,12.611,12.6274,65436.0
2016-07-11 15:40:00,15.32,15.33,15.31,15.32,44759.0,12.6192,12.6274,12.611,12.6192,44759.0
2016-07-11 15:45:00,15.32,15.32,15.31,15.32,64477.0,12.6192,12.6192,12.611,12.6192,64477.0
2016-07-11 15:50:00,15.32,15.35,15.31,15.35,176581.0,12.6192,12.6439,12.611,12.6439,176581.0
2016-07-11 15:55:00,15.35,15.37,15.35,15.35,261602.0,12.6439,12.6604,12.6439,12.6439,261602.0
2016-07-12 09:30:00,15.49,15.78,15.49,15.66,125029.0,12.7592,12.9981,12.7592,12.8993,125029.0
2016-07-12 09:35:00,15.67,15.75,15.65,15.75,51937.0,12.9075,12.9734,12.891,12.9734,51937.0
2016-07-12 09:40:00,15.75,15.8,15.72,15.72,38222.0,12.9734,13.0146,12.9487,12.9487,38222.0
2016-07-12 09:45:00,15.71,15.72,15.67,15.7,48208.0,12.9404,12.9487,12.9075,12.9322,48208.0
2016-07-12 09:50:00,15.7,15.78,15.69,15.76,43257.0,12.9322,12.9981,12.924,12.9816,43257.0
2016-07-12 09:55:00,15.77,15.78,15.72,15.76,36972.0,12.9899,12.9981,12.9487,12.9816,36972.0
2016-07-12 10:00:00,15.76,15.78,15.72,15.77,73909.0,12.9816,12.9981,12.9487,12.9899,73909.0
2016-07-12 10:05:00,15.78,15.8,15.75,15.78,64845.0,12.9981,13.0146,12.9734,12.9981,64845.0
2016-07-12 10:10:00,15.78,15.84,15.74,15.75,87072.0,12.9981,13.0475,12.9652,12.9734,87072.0
2016-07-12 10:15:00,15.75,15.77,15.72,15.73,117819.0,12.9734,12.9899,12.9487,12.9569,117819.0
2016-07-12 10:20:00,15.73,15.75,15.71,15.74,69687.0,12.9569,12.9734,12.9404,12.9652,69687.0
2016-07-12 10:25:00,15.74,15.77,15.7,15.77,21669.0,12.9652,12.9899,12.9322,12.9899,21669.0
2016-07-12 10:30:00,15.77,15.79,15.76,15.79,31423.0,12.9899,13.0063,12.9816,13.0063,31423.0
2016-07-12 10:35:00,15.79,15.79,15.77,15.78,30310.0,13.0063,13.0063,12.9899,12.9981,30310.0
2016-07-12 10:40:00,15.79,15.81,15.77,15.78,62532.0,13.0063,13.0228,12.9899,12.9981,62532.0
2016-07-12 10:45:00,15.79,15.79,15.76,15.78,38977.0,13.0063,13.0063,12.9816,12.9981,38977.0
2016-07-12 10:50:00,15.78,15.8,15.76,15.8,28607.0,12.9981,13.0146,12.9816,13.0146,28607.0
2016-07-12 10:55:00,15.8,15.8,15.75,15.77,32191.0,13.0146,13.0146,12.9734,12.9899,32191.0
2016-07-12 11:00:00,15.76,15.76,15.74,15.75,23846.0,12.9816,12.9816,12.9652,12.9734,23846.0
2016-07-12 11:05:00,15.75,15.77,15.74,15.75,42434.0,12.9734,12.9899,12.9652,12.9734,42434.0
2016-07-12 11:10:00,15.75,15.8,15.75,15.78,27672.0,12.9734,13.0146,12.9734,12.9981,27672.0
2016-07-12 11:15:00,15.77,15.8,15.76,15.78,30855.0,12.9899,13.0146,12.9816,12.9981,30855.0
2016-07-12 11:20:00,15.78,15.84,15.77,15.84,48422.0,12.9981,13.0475,12.9899,13.0475,48422.0
2016-07-12 11:25:00,15.84,15.86,15.8,15.8,63921.0,13.0475,13.064,13.0146,13.0146,63921.0
2016-07-12 11:30:00,15.8,15.87,15.8,15.87,16539.0,13.0146,13.0722,13.0146,13.0722,16539.0
2016-07-12 11:35:00,15.87,15.87,15.84,15.85,30614.0,13.0722,13.0722,13.0475,13.0558,30614.0
2016-07-12 11:40:00,15.85,15.87,15.84,15.85,36191.0,13.0558,13.0722,13.0475,13.0558,36191.0
2016-07-12 11:45:00,15.84,15.87,15.84,15.86,21034.0,13.0475,13.0722,13.0475,13.064,21034.0
2016-07-12 11:50:00,15.86,15.9,15.86,15.9,13852.0,13.064,13.097,13.064,13.097,13852.0
2016-07-12 11:55:00,15.9,15.92,15.89,15.91,33325.0,13.097,13.1134,13.0887,13.1052,33325.0
2016-07-12 12:00:00,15.9,15.94,15.89,15.93,34015.0,13.097,13.1299,13.0887,13.1217,34015.0
2016-07-12 12:05:00,15.92,15.93,15.86,15.87,25245.0,13.1134,13.1217,13.064,13.0722,25245.0
2016-07-12 12:10:00,15.87,15.88,15.84,15.87,17077.0,13.0722,13.0805,13.0475,13.0722,17077.0
2016-07-12 12:15:00,15.87,15.87,15.84,15.85,18092.0,13.0722,13.0722,13.0475,13.0558,18092.0
2016-07-12 12:20:00,15.86,15.86,15.81,15.84,37866.0,13.064,13.064,13.0228,13.0475,37866.0
2016-07-12 12:25:00,15.83,15.83,15.79,15.82,37788.0,13.0393,13.0393,13.0063,13.0311,37788.0
2016-07-12 12:30:00,15.82,15.85,15.81,15.85,20700.0,13.0311,13.0558,13.0228,13.0558,20700.0
2016-07-12 12:35:00,15.84,15.85,15.84,15.85,9718.0,13.0475,13.0558,13.0475,13.0558,9718.0
2016-07-12 12:40:00,15.85,15.86,15.84,15.86,14387.0,13.0558,13.064,13.0475,13.064,14387.0
2016-07-12 12:45:00,15.86,15.86,15.79,15.79,47642.0,13.064,13.064,13.0063,13.0063,47642.0
2016-07-12 12:50:00,15.79,15.81,15.77,15.81,102583.0,13.0063,13.0228,12.9899,13.0228,102583.0
2016-07-12 12:55:00,15.8,15.85,15.8,15.84,42688.0,13.0146,13.0558,13.0146,13.0475,42688.0
2016-07-12 13:00:00,15.85,15.88,15.85,15.86,24989.0,13.0558,13.0805,13.0558,13.064,24989.0
2016-07-12 13:05:00,15.86,15.88,15.85,15.86,16150.0,13.064,13.0805,13.0558,13.064,16150.0
2016-07-12 13:10:00,15.87,15.9,15.86,15.9,32891.0,13.0722,13.097,13.064,13.097,32891.0
2016-07-12 13:15:00,15.9,15.92,15.89,15.91,13271.0,13.097,13.1134,13.0887,13.1052,13271.0
2016-07-12 13:20:00,15.91,15.93,15.9,15.93,18207.0,13.1052,13.1217,13.097,13.1217,18207.0
2016-07-12 13:25:00,15.93,15.94,15.91,15.93,27572.0,13.1217,13.1299,13.1052,13.1217,27572.0
2016-07-12 13:30:00,15.93,15.95,15.92,15.94,35284.0,13.1217,13.1381,13.1134,13.1299,35284.0
2016-07-12 13:35:00,15.94,15.94,15.92,15.93,21013.0,13.1299,13.1299,13.1134,13.1217,21013.0
2016-07-12 13:40:00,15.92,15.95,15.92,15.95,31453.0,13.1134,13.1381,13.1134,13.1381,31453.0
2016-07-12 13:45:00,15.95,15.95,15.94,15.95,9166.0,13.1381,13.1381,13.1299,13.1381,9166.0
2016-07-12 13:50:00,15.95,15.97,15.94,15.95,30428.0,13.1381,13.1546,13.1299,13.1381,30428.0
2016-07-12 13:55:00,15.95,15.96,15.89,15.9,31205.0,13.1381,13.1464,13.0887,13.097,31205.0
2016-07-12 14:00:00,15.91,15.91,15.89,15.9,24870.0,13.1052,13.1052,13.0887,13.097,24870.0
2016-07-12 14:05:00,15.9,15.91,15.88,15.91,24404.0,13.097,13.1052,13.0805,13.1052,24404.0
2016-07-12 14:10:00,15.91,15.92,15.9,15.92,20345.0,13.1052,13.1134,13.097,13.1134,20345.0
2016-07-12 14:15:00,15.91,15.92,15.91,15.91,10610.0,13.1052,13.1134,13.1052,13.1052,10610.0
2016-07-12 14:20:00,15.92,15.93,15.91,15.92,17540.0,13.1134,13.1217,13.1052,13.1134,17540.0
2016-07-12 14:25:00,15.92,15.94,15.92,15.92,29255.0,13.1134,13.1299,13.1134,13.1134,29255.0
2016-07-12 14:30:00,15.92,15.93,15.91,15.91,21360.0,13.1134,13.1217,13.1052,13.1052,21360.0
2016-07-12 14:35:00,15.91,15.92,15.89,15.9,29283.0,13.1052,13.1134,13.0887,13.097,29283.0
2016-07-12 14:40:00,15.9,15.91,15.89,15.91,22677.0,13.097,13.1052,13.0887,13.1052,22677.0
2016-07-12 14:45:00,15.91,15.91,15.89,15.9,27022.0,13.1052,13.1052,13.0887,13.097,27022.0
2016-07-12 14:50:00,15.9,15.91,15.89,15.91,31851.0,13.097,13.1052,13.0887,13.1052,31851.0
2016-07-12 14:55:00,15.91,15.93,15.9,15.93,28599.0,13.1052,13.1217,13.097,13.1217,28599.0
2016-07-12 15:00:00,15.93,15.95,15.92,15.93,31145.0,13.1217,13.1381,13.1134,13.1217,31145.0
2016-07-12 15:05:00,15.93,15.93,15.88,15.89,53666.0,13.1217,13.1217,13.0805,13.0887,53666.0
2016-07-12 15:10:00,15.88,15.89,15.86,15.87,37766.0,13.0805,13.0887,13.064,13.0722,37766.0
2016-07-12 15:15:00,15.87,15.87,15.84,15.86,55814.0,13.0722,13.0722,13.0475,13.064,55814.0
2016-07-12 15:20:00,15.86,15.87,15.84,15.86,43612.0,13.064,13.0722,13.0475,13.064,43612.0
2016-07-12 15:25:00,15.86,15.86,15.83,15.84,38344.0,13.064,13.064,13.0393,13.0475,38344.0
2016-07-12 15:30:00,15.83,15.86,15.83,15.86,67397.0,13.0393,13.064,13.0393,13.064,67397.0
2016-07-12 15:35:00,15.86,15.87,15.84,15.85,98328.0,13.064,13.0722,13.0475,13.0558,98328.0
2016-07-12 15:40:00,15.84,15.85,15.81,15.81,64863.0,13.0475,13.0558,13.0228,13.0228,64863.0
2016-07-12 15:45:00,15.81,15.82,15.79,15.79,110755.0,13.0228,13.0311,13.0063,13.0063,110755.0
2016-07-12 15:50:00,15.79,15.8,15.76,15.77,221200.0,13.0063,13.0146,12.9816,12.9899,221200.0
2016-07-12 15:55:00,15.77,15.8,15.76,15.78,383433.0,12.9899,13.0146,12.9816,12.9981,383433.0
2016-07-13 09:30:00,15.81,15.82,15.7,15.71,74220.0,13.0228,13.0311,12.9322,12.9404,74220.0
2016-07-13 09:35:00,15.71,15.78,15.59,15.6,49199.0,12.9404,12.9981,12.8416,12.8498,49199.0
2016-07-13 09:40:00,15.6,15.63,15.5,15.55,58742.0,12.8498,12.8746,12.7675,12.8087,58742.0
2016-07-13 09:45:00,15.57,15.63,15.57,15.57,40462.0,12.8251,12.8746,12.8251,12.8251,40462.0
2016-07-13 09:50:00,15.57,15.6,15.53,15.59,44256.0,12.8251,12.8498,12.7922,12.8416,44256.0
2016-07-13 09:55:00,15.6,15.65,15.59,15.64,31975.0,12.8498,12.891,12.8416,12.8828,31975.0
2016-07-13 10:00:00,15.65,15.72,15.65,15.71,34081.0,12.891,12.9487,12.891,12.9404,34081.0
2016-07-13 10:05:00,15.71,15.74,15.69,15.72,38053.0,12.9404,12.9652,12.924,12.9487,38053.0
2016-07-13 10:10:00,15.72,15.73,15.69,15.71,35908.0,12.9487,12.9569,12.924,12.9404,35908.0
2016-07-13 10:15:00,15.72,15.75,15.69,15.73,43394.0,12.9487,12.9734,12.924,12.9569,43394.0
2016-07-13 10:20:00,15.73,15.77,15.73,15.75,38472.0,12.9569,12.9899,12.9569,12.9734,38472.0
2016-07-13 10:25:00,15.74,15.79,15.71,15.77,47604.0,12.9652,13.0063,12.9404,12.9899,47604.0
2016-07-13 10:30:00,15.78,15.84,15.74,15.76,210472.0,12.9981,13.0475,12.9652,12.9816,210472.0
2016-07-13 10:35:00,15.77,15.81,15.76,15.78,36089.0,12.9899,13.0228,12.9816,12.9981,36089.0
2016-07-13 10:40:00,15.78,15.85,15.78,15.85,44058.0,12.9981,13.0558,12.9981,13.0558,44058.0
2016-07-13 10:45:00,15.84,15.86,15.76,15.76,54578.0,13.0475,13.064,12.9816,12.9816,54578.0
2016-07-13 10:50:00,15.77,15.85,15.77,15.82,45401.0,12.9899,13.0558,12.9899,13.0311,45401.0
2016-07-13 10:55:00,15.82,15.83,15.77,15.77,199553.0,13.0311,13.0393,12.9899,12.9899,199553.0
2016-07-13 11:00:00,15.77,15.82,15.77,15.8,41728.0,12.9899,13.0311,12.9899,13.0146,41728.0
2016-07-13 11:05:00,15.8,15.81,15.72,15.74,42303.0,13.0146,13.0228,12.9487,12.9652,42303.0
2016-07-13 11:10:00,15.75,15.77,15.7,15.7,47159.0,12.9734,12.9899,12.9322,12.9322,47159.0
2016-07-13 11:15:00,15.7,15.74,15.67,15.67,30356.0,12.9322,12.9652,12.9075,12.9075,30356.0
2016-07-13 11:20:00,15.66,15.67,15.61,15.62,36226.0,12.8993,12.9075,12.8581,12.8663,36226.0
2016-07-13 11:25:00,15.62,15.63,15.58,15.59,45757.0,12.8663,12.8746,12.8334,12.8416,45757.0
2016-07-13 11:30:00,15.59,15.6,15.56,15.6,21642.0,12.8416,12.8498,12.8169,12.8498,21642.0
2016-07-13 11:35:00,15.59,15.6,15.52,15.54,30117.0,12.8416,12.8498,12.7839,12.8004,30117.0
2016-07-13 11:40:00,15.53,15.56,15.51,15.52,28730.0,12.7922,12.8169,12.7757,12.7839,28730.0
2016-07-13 11:45:00,15.52,15.56,15.5,15.54,35724.0,12.7839,12.8169,12.7675,12.8004,35724.0
2016-07-13 11:50:00,15.54,15.59,15.53,15.59,24855.0,12.8004,12.8416,12.7922,12.8416,24855.0
2016-07-13 11:55:00,15.58,15.64,15.57,15.62,34280.0,12.8334,12.8828,12.8251,12.8663,34280.0
2016-07-13 12:00:00,15.62,15.63,15.6,15.61,32866.0,12.8663,12.8746,12.8498,12.8581,32866.0
2016-07-13 12:05:00,15.61,15.62,15.58,15.59,40218.0,12.8581,12.8663,12.8334,12.8416,40218.0
2016-07-13 12:10:00,15.59,15.63,15.59,15.63,28318.0,12.8416,12.8746,12.8416,12.8746,28318.0
2016-07-13 12:15:00,15.63,15.64,15.61,15.64,34584.0,12.8746,12.8828,12.8581,12.8828,34584.0
2016-07-13 12:20:00,15.64,15.65,15.62,15.64,24472.0,12.8828,12.891,12.8663,12.8828,24472.0
2016-07-13 12:25:00,15.64,15.65,15.62,15.64,25044.0,12.8828,12.891,12.8663,12.8828,25044.0
2016-07-13 12:30:00,15.64,15.65,15.62,15.65,20007.0,12.8828,12.891,12.8663,12.891,20007.0
2016-07-13 12:35:00,15.65,15.65,15.61,15.62,38442.0,12.891,12.891,12.8581,12.8663,38442.0
2016-07-13 12:40:00,15.62,15.66,15.61,15.65,17289.0,12.8663,12.8993,12.8581,12.891,17289.0
2016-07-13 12:45:00,15.66,15.66,15.63,15.66,20113.0,12.8993,12.8993,12.8746,12.8993,20113.0
2016-07-13 12:50:00,15.65,15.66,15.64,15.66,12626.0,12.891,12.8993,12.8828,12.8993,12626.0
2016-07-13 12:55:00,15.66,15.69,15.65,15.69,39982.0,12.8993,12.924,12.891,12.924,39982.0
2016-07-13 13:00:00,15.69,15.72,15.67,15.72,50404.0,12.924,12.9487,12.9075,12.9487,50404.0
2016-07-13 13:05:00,15.73,15.75,15.72,15.74,27750.0,12.9569,12.9734,12.9487,12.9652,27750.0
2016-07-13 13:10:00,15.74,15.79,15.74,15.78,69659.0,12.9652,13.0063,12.9652,12.9981,69659.0
2016-07-13 13:15:00,15.79,15.79,15.76,15.79,16076.0,13.0063,13.0063,12.9816,13.0063,16076.0
2016-07-13 13:20:00,15.79,15.81,15.77,15.78,22132.0,13.0063,13.0228,12.9899,12.9981,22132.0
2016-07-13 13:25:00,15.78,15.78,15.73,15.74,110282.0,12.9981,12.9981,12.9569,12.9652,110282.0
2016-07-13 13:30:00,15.73,15.75,15.73,15.75,12501.0,12.9569,12.9734,12.9569,12.9734,12501.0
2016-07-13 13:35:00,15.74,15.76,15.72,15.75,37573.0,12.9652,12.9816,12.9487,12.9734,37573.0
2016-07-13 13:40:00,15.75,15.77,15.73,15.75,306653.0,12.9734,12.9899,12.9569,12.9734,306653.0
2016-07-13 13:45:00,15.75,15.79,15.75,15.78,24480.0,12.9734,13.0063,12.9734,12.9981,24480.0
2016-07-13 13:50:00,15.78,15.78,15.72,15.72,20520.0,12.9981,12.9981,12.9487,12.9487,20520.0
2016-07-13 13:55:00,15.73,15.74,15.71,15.71,29026.0,12.9569,12.9652,12.9404,12.9404,29026.0
2016-07-13 14:00:00,15.71,15.71,15.67,15.68,27962.0,12.9404,12.9404,12.9075,12.9157,27962.0
2016-07-13 14:05:00,15.68,15.7,15.67,15.69,35942.0,12.9157,12.9322,12.9075,12.924,35942.0
2016-07-13 14:10:00,15.69,15.72,15.67,15.68,21422.0,12.924,12.9487,12.9075,12.9157,21422.0
2016-07-13 14:15:00,15.68,15.72,15.67,15.69,61513.0,12.9157,12.9487,12.9075,12.924,61513.0
2016-07-13 14:20:00,15.69,15.72,15.68,15.69,47749.0,12.924,12.9487,12.9157,12.924,47749.0
2016-07-13 14:25:00,15.69,15.71,15.68,15.71,43347.0,12.924,12.9404,12.9157,12.9404,43347.0
2016-07-13 14:30:00,15.71,15.72,15.69,15.71,31893.0,12.9404,12.9487,12.924,12.9404,31893.0
2016-07-13 14:35:00,15.71,15.74,15.7,15.73,35944.0,12.9404,12.9652,12.9322,12.9569,35944.0
2016-07-13 14:40:00,15.73,15.74,15.7,15.73,29211.0,12.9569,12.9652,12.9322,12.9569,29211.0
2016-07-13 14:45:00,15.73,15.75,15.73,15.74,25696.0,12.9569,12.9734,12.9569,12.9652,25696.0
2016-07-13 14:50:00,15.75,15.76,15.71,15.72,79995.0,12.9734,12.9816,12.9404,12.9487,79995.0
2016-07-13 14:55:00,15.72,15.75,15.71,15.75,33030.0,12.9487,12.9734,12.9404,12.9734,33030.0
2016-07-13 15:00:00,15.75,15.77,15.74,15.77,52650.0,12.9734,12.9899,12.9652,12.9899,52650.0
2016-07-13 15:05:00,15.77,15.77,15.74,15.74,53378.0,12.9899,12.9899,12.9652,12.9652,53378.0
2016-07-13 15:10:00,15.74,15.77,15.73,15.75,43590.0,12.9652,12.9899,12.9569,12.9734,43590.0
2016-07-13 15:15:00,15.75,15.76,15.74,15.75,55671.0,12.9734,12.9816,12.9652,12.9734,55671.0
2016-07-13 15:20:00,15.75,15.75,15.71,15.74,52732.0,12.9734,12.9734,12.9404,12.9652,52732.0
2016-07-13 15:25:00,15.75,15.78,15.74,15.77,240788.0,12.9734,12.9981,12.9652,12.9899,240788.0
2016-07-13 15:30:00,15.77,15.83,15.77,15.83,48587.0,12.9899,13.0393,12.9899,13.0393,48587.0
2016-07-13 15:35:00,15.83,15.84,15.82,15.84,37329.0,13.0393,13.0475,13.0311,13.0475,37329.0
2016-07-13 15:40:00,15.84,15.87,15.83,15.86,63382.0,13.0475,13.0722,13.0393,13.064,63382.0
2016-07-13 15:45:00,15.87,15.88,15.86,15.88,63788.0,13.0722,13.0805,13.064,13.0805,63788.0
2016-07-13 15:50:00,15.88,15.88,15.86,15.86,107035.0,13.0805,13.0805,13.064,13.064,107035.0
2016-07-13 15:55:00,15.86,15.87,15.85,15.86,195623.0,13.064,13.0722,13.0558,13.064,195623.0
2016-07-14 09:30:00,15.61,16.02,15.61,15.95,81500.0,12.8581,13.1958,12.8581,13.1381,81500.0
2016-07-14 09:35:00,15.92,15.96,15.88,15.94,25070.0,13.1134,13.1464,13.0805,13.1299,25070.0
2016-07-14 09:40:00,15.94,15.96,15.79,15.8,22094.0,13.1299,13.1464,13.0063,13.0146,22094.0
2016-07-14 09:45:00,15.8,15.83,15.73,15.73,18328.0,13.0146,13.0393,12.9569,12.9569,18328.0
2016-07-14 09:50:00,15.72,15.78,15.72,15.74,49176.0,12.9487,12.9981,12.9487,12.9652,49176.0
2016-07-14 09:55:00,15.74,15.79,15.71,15.77,27804.0,12.9652,13.0063,12.9404,12.9899,27804.0
2016-07-14 10:00:00,15.77,15.83,15.74,15.81,66796.0,12.9899,13.0393,12.9652,13.0228,66796.0
2016-07-14 10:05:00,15.81,15.85,15.74,15.79,87656.0,13.0228,13.0558,12.9652,13.0063,87656.0
2016-07-14 10:10:00,15.8,15.8,15.73,15.74,38627.0,13.0146,13.0146,12.9569,12.9652,38627.0
2016-07-14 10:15:00,15.75,15.76,15.66,15.68,25261.0,12.9734,12.9816,12.8993,12.9157,25261.0
2016-07-14 10:20:00,15.68,15.68,15.63,15.68,30194.0,12.9157,12.9157,12.8746,12.9157,30194.0
2016-07-14 10:25:00,15.68,15.77,15.68,15.75,31568.0,12.9157,12.9899,12.9157,12.9734,31568.0
2016-07-14 10:30:00,15.75,15.79,15.74,15.78,25185.0,12.9734,13.0063,12.9652,12.9981,25185.0
2016-07-14 10:35:00,15.78,15.85,15.77,15.83,119131.0,12.9981,13.0558,12.9899,13.0393,119131.0
2016-07-14 10:40:00,15.83,15.85,15.8,15.85,59762.0,13.0393,13.0558,13.0146,13.0558,59762.0
2016-07-14 10:45:00,15.85,15.85,15.8,15.81,39309.0,13.0558,13.0558,13.0146,13.0228,39309.0
2016-07-14 10:50:00,15.81,15.85,15.79,15.84,31942.0,13.0228,13.0558,13.0063,13.0475,31942.0
2016-07-14 10:55:00,15.83,15.85,15.8,15.83,35731.0,13.0393,13.0558,13.0146,13.0393,35731.0
2016-07-14 11:00:00,15.83,15.84,15.8,15.81,34791.0,13.0393,13.0475,13.0146,13.0228,34791.0
2016-07-14 11:05:00,15.82,15.85,15.81,15.84,29014.0,13.0311,13.0558,13.0228,13.0475,29014.0
2016-07-14 11:10:00,15.84,15.87,15.83,15.84,107712.0,13.0475,13.0722,13.0393,13.0475,107712.0
2016-07-14 11:15:00,15.85,15.86,15.81,15.81,125584.0,13.0558,13.064,13.0228,13.0228,125584.0
2016-07-14 11:20:00,15.81,15.81,15.73,15.74,32666.0,13.0228,13.0228,12.9569,12.9652,32666.0
2016-07-14 11:25:00,15.74,15.75,15.68,15.69,39499.0,12.9652,12.9734,12.9157,12.924,39499.0
2016-07-14 11:30:00,15.69,15.73,15.68,15.69,18122.0,12.924,12.9569,12.9157,12.924,18122.0
2016-07-14 11:35:00,15.69,15.7,15.67,15.68,18196.0,12.924,12.9322,12.9075,12.9157,18196.0
2016-07-14 11:40:00,15.68,15.69,15.63,15.63,18471.0,12.9157,12.924,12.8746,12.8746,18471.0
2016-07-14 11:45:00,15.62,15.65,15.6,15.61,125555.0,12.8663,12.891,12.8498,12.8581,125555.0
2016-07-14 11:50:00,15.61,15.61,15.57,15.58,35359.0,12.8581,12.8581,12.8251,12.8334,35359.0
2016-07-14 11:55:00,15.58,15.6,15.57,15.59,13970.0,12.8334,12.8498,12.8251,12.8416,13970.0
2016-07-14 12:00:00,15.58,15.59,15.51,15.51,56601.0,12.8334,12.8416,12.7757,12.7757,56601.0
2016-07-14 12:05:00,15.51,15.52,15.48,15.5,63989.0,12.7757,12.7839,12.751,12.7675,63989.0
2016-07-14 12:10:00,15.5,15.51,15.47,15.51,32530.0,12.7675,12.7757,12.7428,12.7757,32530.0
2016-07-14 12:15:00,15.51,15.56,15.51,15.53,102420.0,12.7757,12.8169,12.7757,12.7922,102420.0
2016-07-14 12:20:00,15.52,15.56,15.52,15.53,42263.0,12.7839,12.8169,12.7839,12.7922,42263.0
2016-07-14 12:25:00,15.54,15.59,15.54,15.56,187717.0,12.8004,12.8416,12.8004,12.8169,187717.0
2016-07-14 12:30:00,15.56,15.58,15.54,15.57,52628.0,12.8169,12.8334,12.8004,12.8251,52628.0
2016-07-14 12:35:00,15.57,15.59,15.54,15.54,42710.0,12.8251,12.8416,12.8004,12.8004,42710.0
2016-07-14 12:40:00,15.54,15.57,15.53,15.54,52475.0,12.8004,12.8251,12.7922,12.8004,52475.0
2016-07-14 12:45:00,15.54,15.59,15.53,15.56,25374.0,12.8004,12.8416,12.7922,12.8169,25374.0
2016-07-14 12:50:00,15.56,15.57,15.55,15.56,19626.0,12.8169,12.8251,12.8087,12.8169,19626.0
2016-07-14 12:55:00,15.55,15.57,15.55,15.55,117467.0,12.8087,12.8251,12.8087,12.8087,117467.0
2016-07-14 13:00:00,15.56,15.57,15.51,15.55,41596.0,12.8169,12.8251,12.7757,12.8087,41596.0
2016-07-14 13:05:00,15.55,15.58,15.55,15.58,74828.0,12.8087,12.8334,12.8087,12.8334,74828.0
2016-07-14 13:10:00,15.58,15.58,15.53,15.53,61981.0,12.8334,12.8334,12.7922,12.7922,61981.0
2016-07-14 13:15:00,15.53,15.58,15.53,15.57,51191.0,12.7922,12.8334,12.7922,12.8251,51191.0
2016-07-14 13:20:00,15.57,15.58,15.54,15.56,25416.0,12.8251,12.8334,12.8004,12.8169,25416.0
2016-07-14 13:25:00,15.55,15.56,15.54,15.54,60097.0,12.8087,12.8169,12.8004,12.8004,60097.0
2016-07-14 13:30:00,15.55,15.57,15.55,15.56,25553.0,12.8087,12.8251,12.8087,12.8169,25553.0
2016-07-14 13:35:00,15.56,15.56,15.53,15.54,14312.0,12.8169,12.8169,12.7922,12.8004,14312.0
2016-07-14 13:40:00,15.54,15.55,15.53,15.54,23738.0,12.8004,12.8087,12.7922,12.8004,23738.0
2016-07-14 13:45:00,15.54,15.56,15.53,15.56,5759.0,12.8004,12.8169,12.7922,12.8169,5759.0
2016-07-14 13:50:00,15.55,15.56,15.53,15.54,26199.0,12.8087,12.8169,12.7922,12.8004,26199.0
2016-07-14 13:55:00,15.53,15.57,15.53,15.54,44484.0,12.7922,12.8251,12.7922,12.8004,44484.0
2016-07-14 14:00:00,15.55,15.56,15.53,15.54,41027.0,12.8087,12.8169,12.7922,12.8004,41027.0
2016-07-14 14:05:00,15.55,15.55,15.51,15.52,67174.0,12.8087,12.8087,12.7757,12.7839,67174.0
2016-07-14 14:10:00,15.52,15.53,15.51,15.52,290179.0,12.7839,12.7922,12.7757,12.7839,290179.0
2016-07-14 14:15:00,15.52,15.56,15.5,15.51,115345.0,12.7839,12.8169,12.7675,12.7757,115345.0
2016-07-14 14:20:00,15.51,15.54,15.5,15.53,43268.0,12.7757,12.8004,12.7675,12.7922,43268.0
2016-07-14 14:25:00,15.53,15.54,15.52,15.54,41896.0,12.7922,12.8004,12.7839,12.8004,41896.0
2016-07-14 14:30:00,15.54,15.54,15.51,15.52,45169.0,12.8004,12.8004,12.7757,12.7839,45169.0
2016-07-14 14:35:00,15.53,15.53,15.49,15.5,34834.0,12.7922,12.7922,12.7592,12.7675,34834.0
2016-07-14 14:40:00,15.5,15.52,15.49,15.51,50053.0,12.7675,12.7839,12.7592,12.7757,50053.0
2016-07-14 14:45:00,15.52,15.53,15.5,15.52,30254.0,12.7839,12.7922,12.7675,12.7839,30254.0
2016-07-14 14:50:00,15.52,15.53,15.49,15.51,43249.0,12.7839,12.7922,12.7592,12.7757,43249.0
2016-07-14 14:55:00,15.51,15.52,15.47,15.48,49951.0,12.7757,12.7839,12.7428,12.751,49951.0
2016-07-14 15:00:00,15.48,15.5,15.46,15.46,168100.0,12.751,12.7675,12.7345,12.7345,168100.0
2016-07-14 15:05:00,15.46,15.48,15.45,15.46,137311.0,12.7345,12.751,12.7263,12.7345,137311.0
2016-07-14 15:10:00,15.46,15.47,15.43,15.45,91778.0,12.7345,12.7428,12.7098,12.7263,91778.0
2016-07-14 15:15:00,15.45,15.46,15.41,15.42,264274.0,12.7263,12.7345,12.6933,12.7016,264274.0
2016-07-14 15:20:00,15.42,15.43,15.39,15.4,79190.0,12.7016,12.7098,12.6769,12.6851,79190.0
2016-07-14 15:25:00,15.4,15.41,15.39,15.4,44434.0,12.6851,12.6933,12.6769,12.6851,44434.0
2016-07-14 15:30:00,15.4,15.4,15.38,15.39,54703.0,12.6851,12.6851,12.6686,12.6769,54703.0
2016-07-14 15:35:00,15.38,15.39,15.35,15.36,85930.0,12.6686,12.6769,12.6439,12.6522,85930.0
2016-07-14 15:40:00,15.35,15.39,15.35,15.35,183349.0,12.6439,12.6769,12.6439,12.6439,183349.0
2016-07-14 15:45:00,15.35,15.36,15.29,15.33,192052.0,12.6439,12.6522,12.5945,12.6274,192052.0
2016-07-14 15:50:00,15.33,15.35,15.32,15.32,205913.0,12.6274,12.6439,12.6192,12.6192,205913.0
2016-07-14 15:55:00,15.32,15.34,15.31,15.32,333591.0,12.6192,12.6357,12.611,12.6192,333591.0
2016-07-15 09:30:00,15.35,15.42,15.34,15.42,116048.0,12.6439,12.7016,12.6357,12.7016,116048.0
2016-07-15 09:35:00,15.42,15.44,15.29,15.32,13208.0,12.7016,12.718,12.5945,12.6192,13208.0
2016-07-15 09:40:00,15.31,15.34,15.23,15.28,48950.0,12.611,12.6357,12.5451,12.5863,48950.0
2016-07-15 09:45:00,15.29,15.44,15.29,15.44,24327.0,12.5945,12.718,12.5945,12.718,24327.0
2016-07-15 09:50:00,15.45,15.47,15.39,15.39,28090.0,12.7263,12.7428,12.6769,12.6769,28090.0
2016-07-15 09:55:00,15.4,15.42,15.37,15.37,15264.0,12.6851,12.7016,12.6604,12.6604,15264.0
2016-07-15 10:00:00,15.36,15.48,15.33,15.43,39566.0,12.6522,12.751,12.6274,12.7098,39566.0
2016-07-15 10:05:00,15.42,15.49,15.42,15.45,19662.0,12.7016,12.7592,12.7016,12.7263,19662.0
2016-07-15 10:10:00,15.45,15.47,15.39,15.41,43242.0,12.7263,12.7428,12.6769,12.6933,43242.0
2016-07-15 10:15:00,15.42,15.53,15.41,15.52,65112.0,12.7016,12.7922,12.6933,12.7839,65112.0
2016-07-15 10:20:00,15.51,15.52,15.45,15.49,56820.0,12.7757,12.7839,12.7263,12.7592,56820.0
2016-07-15 10:25:00,15.49,15.54,15.47,15.48,58535.0,12.7592,12.8004,12.7428,12.751,58535.0
2016-07-15 10:30:00,15.48,15.5,15.47,15.48,19159.0,12.751,12.7675,12.7428,12.751,19159.0
2016-07-15 10:35:00,15.49,15.51,15.49,15.5,23632.0,12.7592,12.7757,12.7592,12.7675,23632.0
2016-07-15 10:40:00,15.49,15.51,15.45,15.49,80542.0,12.7592,12.7757,12.7263,12.7592,80542.0
2016-07-15 10:45:00,15.48,15.49,15.47,15.47,13462.0,12.751,12.7592,12.7428,12.7428,13462.0
2016-07-15 10:50:00,15.47,15.52,15.47,15.51,35760.0,12.7428,12.7839,12.7428,12.7757,35760.0
2016-07-15 10:55:00,15.5,15.5,15.45,15.47,15416.0,12.7675,12.7675,12.7263,12.7428,15416.0
2016-07-15 11:00:00,15.47,15.47,15.44,15.45,17365.0,12.7428,12.7428,12.718,12.7263,17365.0
2016-07-15 11:05:00,15.44,15.45,15.42,15.45,22408.0,12.718,12.7263,12.7016,12.7263,22408.0
2016-07-15 11:10:00,15.44,15.47,15.44,15.47,20504.0,12.718,12.7428,12.718,12.7428,20504.0
2016-07-15 11:15:00,15.46,15.47,15.45,15.46,24865.0,12.7345,12.7428,12.7263,12.7345,24865.0
2016-07-15 11:20:00,15.46,15.47,15.42,15.47,63521.0,12.7345,12.7428,12.7016,12.7428,63521.0
2016-07-15 11:25:00,15.47,15.51,15.46,15.51,37197.0,12.7428,12.7757,12.7345,12.7757,37197.0
2016-07-15 11:30:00,15.5,15.51,15.47,15.47,32204.0,12.7675,12.7757,12.7428,12.7428,32204.0
2016-07-15 11:35:00,15.47,15.5,15.46,15.48,21544.0,12.7428,12.7675,12.7345,12.751,21544.0
2016-07-15 11:40:00,15.49,15.5,15.47,15.48,15971.0,12.7592,12.7675,12.7428,12.751,15971.0
2016-07-15 11:45:00,15.47,15.49,15.44,15.45,19515.0,12.7428,12.7592,12.718,12.7263,19515.0
2016-07-15 11:50:00,15.46,15.47,15.43,15.46,16122.0,12.7345,12.7428,12.7098,12.7345,16122.0
2016-07-15 11:55:00,15.45,15.51,15.45,15.5,26332.0,12.7263,12.7757,12.7263,12.7675,26332.0
2016-07-15 12:00:00,15.5,15.51,15.49,15.5,32084.0,12.7675,12.7757,12.7592,12.7675,32084.0
2016-07-15 12:05:00,15.5,15.51,15.49,15.5,16435.0,12.7675,12.7757,12.7592,12.7675,16435.0
2016-07-15 12:10:00,15.49,15.51,15.49,15.49,28735.0,12.7592,12.7757,12.7592,12.7592,28735.0
2016-07-15 12:15:00,15.49,15.5,15.47,15.47,10750.0,12.7592,12.7675,12.7428,12.7428,10750.0
2016-07-15 12:20:00,15.47,15.48,15.43,15.48,37542.0,12.7428,12.751,12.7098,12.751,37542.0
2016-07-15 12:25:00,15.49,15.5,15.46,15.5,13320.0,12.7592,12.7675,12.7345,12.7675,13320.0
2016-07-15 12:30:00,15.5,15.5,15.48,15.49,6741.0,12.7675,12.7675,12.751,12.7592,6741.0
2016-07-15 12:35:00,15.48,15.49,15.43,15.45,71085.0,12.751,12.7592,12.7098,12.7263,71085.0
2016-07-15 12:40:00,15.45,15.5,15.44,15.5,21456.0,12.7263,12.7675,12.718,12.7675,21456.0
2016-07-15 12:45:00,15.5,15.5,15.46,15.46,15242.0,12.7675,12.7675,12.7345,12.7345,15242.0
2016-07-15 12:50:00,15.46,15.48,15.45,15.47,11150.0,12.7345,12.751,12.7263,12.7428,11150.0
2016-07-15 12:55:00,15.46,15.48,15.45,15.46,15576.0,12.7345,12.751,12.7263,12.7345,15576.0
2016-07-15 13:00:00,15.47,15.49,15.46,15.49,11780.0,12.7428,12.7592,12.7345,12.7592,11780.0
2016-07-15 13:05:00,15.49,15.49,15.48,15.49,6586.0,12.7592,12.7592,12.751,12.7592,6586.0
2016-07-15 13:10:00,15.49,15.5,15.48,15.49,12405.0,12.7592,12.7675,12.751,12.7592,12405.0
2016-07-15 13:15:00,15.48,15.5,15.47,15.5,14317.0,12.751,12.7675,12.7428,12.7675,14317.0
2016-07-15 13:20:00,15.5,15.5,15.48,15.49,17612.0,12.7675,12.7675,12.751,12.7592,17612.0
2016-07-15 13:25:00,15.5,15.5,15.48,15.48,18042.0,12.7675,12.7675,12.751,12.751,18042.0
2016-07-15 13:30:00,15.48,15.5,15.48,15.49,13068.0,12.751,12.7675,12.751,12.7592,13068.0
2016-07-15 13:35:00,15.5,15.5,15.47,15.5,59888.0,12.7675,12.7675,12.7428,12.7675,59888.0
2016-07-15 13:40:00,15.5,15.5,15.48,15.48,61225.0,12.7675,12.7675,12.751,12.751,61225.0
2016-07-15 13:45:00,15.48,15.49,15.48,15.48,4630.0,12.751,12.7592,12.751,12.751,4630.0
2016-07-15 13:50:00,15.48,15.49,15.47,15.48,12040.0,12.751,12.7592,12.7428,12.751,12040.0
2016-07-15 13:55:00,15.47,15.5,15.47,15.5,17156.0,12.7428,12.7675,12.7428,12.7675,17156.0
2016-07-15 14:00:00,15.49,15.51,15.49,15.5,39370.0,12.7592,12.7757,12.7592,12.7675,39370.0
2016-07-15 14:05:00,15.49,15.49,15.48,15.48,5676.0,12.7592,12.7592,12.751,12.751,5676.0
2016-07-15 14:10:00,15.49,15.49,15.48,15.48,7100.0,12.7592,12.7592,12.751,12.751,7100.0
2016-07-15 14:15:00,15.48,15.48,15.47,15.48,16391.0,12.751,12.751,12.7428,12.751,16391.0
2016-07-15 14:20:00,15.47,15.48,15.44,15.45,38033.0,12.7428,12.751,12.718,12.7263,38033.0
2016-07-15 14:25:00,15.45,15.47,15.45,15.46,22926.0,12.7263,12.7428,12.7263,12.7345,22926.0
2016-07-15 14:30:00,15.46,15.5,15.46,15.5,15531.0,12.7345,12.7675,12.7345,12.7675,15531.0
2016-07-15 14:35:00,15.5,15.5,15.48,15.49,11823.0,12.7675,12.7675,12.751,12.7592,11823.0
2016-07-15 14:40:00,15.49,15.51,15.48,15.5,23115.0,12.7592,12.7757,12.751,12.7675,23115.0
2016-07-15 14:45:00,15.5,15.51,15.49,15.5,29783.0,12.7675,12.7757,12.7592,12.7675,29783.0
2016-07-15 14:50:00,15.5,15.5,15.46,15.5,50964.0,12.7675,12.7675,12.7345,12.7675,50964.0
2016-07-15 14:55:00,15.49,15.5,15.47,15.47,34949.0,12.7592,12.7675,12.7428,12.7428,34949.0
2016-07-15 15:00:00,15.48,15.5,15.47,15.5,11063.0,12.751,12.7675,12.7428,12.7675,11063.0
2016-07-15 15:05:00,15.5,15.5,15.49,15.5,5236.0,12.7675,12.7675,12.7592,12.7675,5236.0
2016-07-15 15:10:00,15.5,15.5,15.48,15.5,22592.0,12.7675,12.7675,12.751,12.7675,22592.0
2016-07-15 15:15:00,15.5,15.51,15.49,15.5,49360.0,12.7675,12.7757,12.7592,12.7675,49360.0
2016-07-15 15:20:00,15.5,15.55,15.49,15.54,84360.0,12.7675,12.8087,12.7592,12.8004,84360.0
2016-07-15 15:25:00,15.54,15.55,15.52,15.53,60293.0,12.8004,12.8087,12.7839,12.7922,60293.0
2016-07-15 15:30:00,15.52,15.54,15.49,15.5,99539.0,12.7839,12.8004,12.7592,12.7675,99539.0
2016-07-15 15:35:00,15.5,15.51,15.49,15.5,94736.0,12.7675,12.7757,12.7592,12.7675,94736.0
2016-07-15 15:40:00,15.5,15.5,15.49,15.49,15612.0,12.7675,12.7675,12.7592,12.7592,15612.0
2016-07-15 15:45:00,15.5,15.51,15.49,15.5,118556.0,12.7675,12.7757,12.7592,12.7675,118556.0
2016-07-15 15:50:00,15.5,15.5,15.49,15.49,80743.0,12.7675,12.7675,12.7592,12.7592,80743.0
2016-07-15 15:55:00,15.5,15.5,15.47,15.48,236174.0,12.7675,12.7675,12.7428,12.751,236174.0
2016-07-18 09:30:00,15.47,15.47,15.37,15.41,89146.0,12.7428,12.7428,12.6604,12.6933,89146.0
2016-07-18 09:35:00,15.42,15.46,15.39,15.4,45488.0,12.7016,12.7345,12.6769,12.6851,45488.0
2016-07-18 09:40:00,15.4,15.42,15.35,15.37,9514.0,12.6851,12.7016,12.6439,12.6604,9514.0
2016-07-18 09:45:00,15.37,15.47,15.36,15.46,25820.0,12.6604,12.7428,12.6522,12.7345,25820.0
2016-07-18 09:50:00,15.46,15.51,15.43,15.5,40192.0,12.7345,12.7757,12.7098,12.7675,40192.0
2016-07-18 09:55:00,15.5,15.51,15.48,15.49,28968.0,12.7675,12.7757,12.751,12.7592,28968.0
2016-07-18 10:00:00,15.49,15.5,15.45,15.46,21485.0,12.7592,12.7675,12.7263,12.7345,21485.0
2016-07-18 10:05:00,15.46,15.47,15.42,15.44,21237.0,12.7345,12.7428,12.7016,12.718,21237.0
2016-07-18 10:10:00,15.44,15.47,15.43,15.46,19318.0,12.718,12.7428,12.7098,12.7345,19318.0
2016-07-18 10:15:00,15.47,15.49,15.42,15.45,15617.0,12.7428,12.7592,12.7016,12.7263,15617.0
2016-07-18 10:20:00,15.45,15.45,15.43,15.45,9050.0,12.7263,12.7263,12.7098,12.7263,9050.0
2016-07-18 10:25:00,15.45,15.46,15.43,15.45,9888.0,12.7263,12.7345,12.7098,12.7263,9888.0
2016-07-18 10:30:00,15.44,15.46,15.43,15.43,20565.0,12.718,12.7345,12.7098,12.7098,20565.0
2016-07-18 10:35:00,15.44,15.44,15.41,15.44,12024.0,12.718,12.718,12.6933,12.718,12024.0
2016-07-18 10:40:00,15.44,15.44,15.41,15.41,9186.0,12.718,12.718,12.6933,12.6933,9186.0
2016-07-18 10:45:00,15.42,15.42,15.36,15.36,24703.0,12.7016,12.7016,12.6522,12.6522,24703.0
2016-07-18 10:50:00,15.36,15.41,15.35,15.41,29577.0,12.6522,12.6933,12.6439,12.6933,29577.0
2016-07-18 10:55:00,15.41,15.44,15.4,15.44,11484.0,12.6933,12.718,12.6851,12.718,11484.0
2016-07-18 11:00:00,15.44,15.44,15.42,15.44,29755.0,12.718,12.718,12.7016,12.718,29755.0
2016-07-18 11:05:00,15.44,15.45,15.43,15.43,24440.0,12.718,12.7263,12.7098,12.7098,24440.0
2016-07-18 11:10:00,15.43,15.44,15.4,15.4,22934.0,12.7098,12.718,12.6851,12.6851,22934.0
2016-07-18 11:15:00,15.41,15.44,15.39,15.44,29555.0,12.6933,12.718,12.6769,12.718,29555.0
2016-07-18 11:20:00,15.44,15.44,15.42,15.43,27453.0,12.718,12.718,12.7016,12.7098,27453.0
2016-07-18 11:25:00,15.43,15.43,15.42,15.43,7211.0,12.7098,12.7098,12.7016,12.7098,7211.0
2016-07-18 11:30:00,15.43,15.43,15.41,15.42,42962.0,12.7098,12.7098,12.6933,12.7016,42962.0
2016-07-18 11:35:00,15.42,15.42,15.41,15.42,16370.0,12.7016,12.7016,12.6933,12.7016,16370.0
2016-07-18 11:40:00,15.42,15.44,15.41,15.43,69234.0,12.7016,12.718,12.6933,12.7098,69234.0
2016-07-18 11:45:00,15.43,15.44,15.42,15.43,16707.0,12.7098,12.718,12.7016,12.7098,16707.0
2016-07-18 11:50:00,15.43,15.44,15.4,15.41,43799.0,12.7098,12.718,12.6851,12.6933,43799.0
2016-07-18 11:55:00,15.41,15.44,15.4,15.41,230501.0,12.6933,12.718,12.6851,12.6933,230501.0
2016-07-18 12:00:00,15.42,15.44,15.41,15.42,71869.0,12.7016,12.718,12.6933,12.7016,71869.0
2016-07-18 12:05:00,15.42,15.43,15.41,15.41,37277.0,12.7016,12.7098,12.6933,12.6933,37277.0
2016-07-18 12:10:00,15.41,15.43,15.41,15.43,35303.0,12.6933,12.7098,12.6933,12.7098,35303.0
2016-07-18 12:15:00,15.43,15.43,15.38,15.38,38720.0,12.7098,12.7098,12.6686,12.6686,38720.0
2016-07-18 12:20:00,15.38,15.42,15.38,15.41,20202.0,12.6686,12.7016,12.6686,12.6933,20202.0
2016-07-18 12:25:00,15.41,15.42,15.4,15.41,18620.0,12.6933,12.7016,12.6851,12.6933,18620.0
2016-07-18 12:30:00,15.41,15.42,15.39,15.41,31909.0,12.6933,12.7016,12.6769,12.6933,31909.0
2016-07-18 12:35:00,15.41,15.41,15.4,15.41,12797.0,12.6933,12.6933,12.6851,12.6933,12797.0
2016-07-18 12:40:00,15.4,15.41,15.38,15.41,29184.0,12.6851,12.6933,12.6686,12.6933,29184.0
2016-07-18 12:45:00,15.41,15.42,15.41,15.41,4789.0,12.6933,12.7016,12.6933,12.6933,4789.0
2016-07-18 12:50:00,15.41,15.42,15.4,15.42,33625.0,12.6933,12.7016,12.6851,12.7016,33625.0
2016-07-18 12:55:00,15.42,15.43,15.41,15.43,43345.0,12.7016,12.7098,12.6933,12.7098,43345.0
2016-07-18 13:00:00,15.43,15.43,15.41,15.42,62905.0,12.7098,12.7098,12.6933,12.7016,62905.0
2016-07-18 13:05:00,15.41,15.42,15.41,15.42,30086.0,12.6933,12.7016,12.6933,12.7016,30086.0
2016-07-18 13:10:00,15.42,15.42,15.39,15.4,50397.0,12.7016,12.7016,12.6769,12.6851,50397.0
2016-07-18 13:15:00,15.4,15.41,15.39,15.4,41762.0,12.6851,12.6933,12.6769,12.6851,41762.0
2016-07-18 13:20:00,15.4,15.41,15.39,15.41,18381.0,12.6851,12.6933,12.6769,12.6933,18381.0
2016-07-18 13:25:00,15.41,15.43,15.4,15.43,87528.0,12.6933,12.7098,12.6851,12.7098,87528.0
2016-07-18 13:30:00,15.43,15.43,15.42,15.43,23300.0,12.7098,12.7098,12.7016,12.7098,23300.0
2016-07-18 13:35:00,15.43,15.43,15.41,15.42,44598.0,12.7098,12.7098,12.6933,12.7016,44598.0
2016-07-18 13:40:00,15.42,15.42,15.41,15.41,23410.0,12.7016,12.7016,12.6933,12.6933,23410.0
2016-07-18 13:45:00,15.41,15.42,15.41,15.41,5785.0,12.6933,12.7016,12.6933,12.6933,5785.0
2016-07-18 13:50:00,15.41,15.42,15.41,15.42,12948.0,12.6933,12.7016,12.6933,12.7016,12948.0
2016-07-18 13:55:00,15.41,15.42,15.4,15.42,28137.0,12.6933,12.7016,12.6851,12.7016,28137.0
2016-07-18 14:00:00,15.42,15.42,15.41,15.42,23266.0,12.7016,12.7016,12.6933,12.7016,23266.0
2016-07-18 14:05:00,15.42,15.42,15.41,15.42,17315.0,12.7016,12.7016,12.6933,12.7016,17315.0
2016-07-18 14:10:00,15.42,15.44,15.41,15.44,47539.0,12.7016,12.718,12.6933,12.718,47539.0
2016-07-18 14:15:00,15.44,15.44,15.43,15.44,32027.0,12.718,12.718,12.7098,12.718,32027.0
2016-07-18 14:20:00,15.44,15.44,15.43,15.44,21953.0,12.718,12.718,12.7098,12.718,21953.0
2016-07-18 14:25:00,15.44,15.48,15.43,15.48,31661.0,12.718,12.751,12.7098,12.751,31661.0
2016-07-18 14:30:00,15.48,15.49,15.47,15.49,23996.0,12.751,12.7592,12.7428,12.7592,23996.0
2016-07-18 14:35:00,15.49,15.49,15.48,15.49,26856.0,12.7592,12.7592,12.751,12.7592,26856.0
2016-07-18 14:40:00,15.49,15.5,15.48,15.5,87639.0,12.7592,12.7675,12.751,12.7675,87639.0
2016-07-18 14:45:00,15.5,15.5,15.47,15.48,60235.0,12.7675,12.7675,12.7428,12.751,60235.0
2016-07-18 14:50:00,15.47,15.49,15.47,15.48,19058.0,12.7428,12.7592,12.7428,12.751,19058.0
2016-07-18 14:55:00,15.49,15.51,15.48,15.51,60041.0,12.7592,12.7757,12.751,12.7757,60041.0
2016-07-18 15:00:00,15.51,15.51,15.5,15.51,22885.0,12.7757,12.7757,12.7675,12.7757,22885.0
2016-07-18 15:05:00,15.51,15.51,15.5,15.51,13039.0,12.7757,12.7757,12.7675,12.7757,13039.0
2016-07-18 15:10:00,15.51,15.52,15.5,15.52,34238.0,12.7757,12.7839,12.7675,12.7839,34238.0
2016-07-18 15:15:00,15.51,15.54,15.51,15.53,37514.0,12.7757,12.8004,12.7757,12.7922,37514.0
2016-07-18 15:20:00,15.52,15.52,15.51,15.51,15252.0,12.7839,12.7839,12.7757,12.7757,15252.0
2016-07-18 15:25:00,15.51,15.52,15.5,15.51,26991.0,12.7757,12.7839,12.7675,12.7757,26991.0
2016-07-18 15:30:00,15.5,15.51,15.49,15.49,27054.0,12.7675,12.7757,12.7592,12.7592,27054.0
2016-07-18 15:35:00,15.49,15.52,15.49,15.51,70109.0,12.7592,12.7839,12.7592,12.7757,70109.0
2016-07-18 15:40:00,15.51,15.53,15.5,15.53,49603.0,12.7757,12.7922,12.7675,12.7922,49603.0
2016-07-18 15:45:00,15.53,15.54,15.53,15.54,49696.0,12.7922,12.8004,12.7922,12.8004,49696.0
2016-07-18 15:50:00,15.53,15.54,15.52,15.52,143796.0,12.7922,12.8004,12.7839,12.7839,143796.0
2016-07-18 15:55:00,15.53,15.53,15.52,15.53,164469.0,12.7922,12.7922,12.7839,12.7922,164469.0
2016-07-19 09:30:00,15.48,15.53,15.25,15.25,75778.0,12.751,12.7922,12.5615,12.5615,75778.0
2016-07-19 09:35:00,15.28,15.28,15.11,15.16,42772.0,12.5863,12.5863,12.4462,12.4874,42772.0
2016-07-19 09:40:00,15.15,15.16,15.09,15.1,62198.0,12.4792,12.4874,12.4297,12.438,62198.0
2016-07-19 09:45:00,15.09,15.13,15.05,15.1,40183.0,12.4297,12.4627,12.3968,12.438,40183.0
2016-07-19 09:50:00,15.09,15.09,15.05,15.05,17245.0,12.4297,12.4297,12.3968,12.3968,17245.0
2016-07-19 09:55:00,15.04,15.04,14.89,14.94,62486.0,12.3886,12.3886,12.265,12.3062,62486.0
2016-07-19 10:00:00,14.94,14.96,14.91,14.92,35010.0,12.3062,12.3227,12.2815,12.2897,35010.0
2016-07-19 10:05:00,14.92,14.96,14.89,14.91,82068.0,12.2897,12.3227,12.265,12.2815,82068.0
2016-07-19 10:10:00,14.91,14.93,14.88,14.9,59731.0,12.2815,12.298,12.2568,12.2732,59731.0
2016-07-19 10:15:00,14.9,14.92,14.86,14.86,44022.0,12.2732,12.2897,12.2403,12.2403,44022.0
2016-07-19 10:20:00,14.86,14.89,14.79,14.89,62630.0,12.2403,12.265,12.1826,12.265,62630.0
2016-07-19 10:25:00,14.88,14.89,14.77,14.79,108812.0,12.2568,12.265,12.1662,12.1826,108812.0
2016-07-19 10:30:00,14.79,14.83,14.79,14.82,47408.0,12.1826,12.2156,12.1826,12.2073,47408.0
2016-07-19 10:35:00,14.82,14.84,14.8,14.82,59974.0,12.2073,12.2238,12.1909,12.2073,59974.0
2016-07-19 10:40:00,14.82,14.84,14.78,14.79,55523.0,12.2073,12.2238,12.1744,12.1826,55523.0
2016-07-19 10:45:00,14.79,14.79,14.73,14.76,34157.0,12.1826,12.1826,12.1332,12.1579,34157.0
2016-07-19 10:50:00,14.76,14.81,14.75,14.75,61561.0,12.1579,12.1991,12.1497,12.1497,61561.0
2016-07-19 10:55:00,14.76,14.79,14.75,14.79,22562.0,12.1579,12.1826,12.1497,12.1826,22562.0
2016-07-19 11:00:00,14.79,14.8,14.73,14.73,53966.0,12.1826,12.1909,12.1332,12.1332,53966.0
2016-07-19 11:05:00,14.73,14.74,14.65,14.65,66600.0,12.1332,12.1415,12.0673,12.0673,66600.0
2016-07-19 11:10:00,14.66,14.68,14.6,14.64,139160.0,12.0756,12.092,12.0261,12.0591,139160.0
2016-07-19 11:15:00,14.64,14.74,14.63,14.73,45091.0,12.0591,12.1415,12.0508,12.1332,45091.0
2016-07-19 11:20:00,14.72,14.76,14.71,14.73,51631.0,12.125,12.1579,12.1167,12.1332,51631.0
2016-07-19 11:25:00,14.74,14.79,14.72,14.79,151549.0,12.1415,12.1826,12.125,12.1826,151549.0
2016-07-19 11:30:00,14.78,14.85,14.78,14.85,34595.0,12.1744,12.2321,12.1744,12.2321,34595.0
2016-07-19 11:35:00,14.85,14.92,14.85,14.92,53344.0,12.2321,12.2897,12.2321,12.2897,53344.0
2016-07-19 11:40:00,14.92,14.94,14.87,14.87,48437.0,12.2897,12.3062,12.2485,12.2485,48437.0
2016-07-19 11:45:00,14.86,14.91,14.83,14.91,39200.0,12.2403,12.2815,12.2156,12.2815,39200.0
2016-07-19 11:50:00,14.91,14.93,14.9,14.93,16232.0,12.2815,12.298,12.2732,12.298,16232.0
2016-07-19 11:55:00,14.93,14.95,14.91,14.92,68761.0,12.298,12.3144,12.2815,12.2897,68761.0
2016-07-19 12:00:00,14.92,14.92,14.91,14.91,47068.0,12.2897,12.2897,12.2815,12.2815,47068.0
2016-07-19 12:05:00,14.91,14.93,14.91,14.93,13980.0,12.2815,12.298,12.2815,12.298,13980.0
2016-07-19 12:10:00,14.93,14.93,14.89,14.9,17306.0,12.298,12.298,12.265,12.2732,17306.0
2016-07-19 12:15:00,14.9,14.91,14.89,14.9,4575.0,12.2732,12.2815,12.265,12.2732,4575.0
2016-07-19 12:20:00,14.9,14.9,14.85,14.86,24969.0,12.2732,12.2732,12.2321,12.2403,24969.0
2016-07-19 12:25:00,14.85,14.86,14.84,14.85,34276.0,12.2321,12.2403,12.2238,12.2321,34276.0
2016-07-19 12:30:00,14.86,14.87,14.81,14.81,61495.0,12.2403,12.2485,12.1991,12.1991,61495.0
2016-07-19 12:35:00,14.81,14.86,14.8,14.83,76465.0,12.1991,12.2403,12.1909,12.2156,76465.0
2016-07-19 12:40:00,14.83,14.83,14.79,14.79,19765.0,12.2156,12.2156,12.1826,12.1826,19765.0
2016-07-19 12:45:00,14.79,14.8,14.76,14.76,30641.0,12.1826,12.1909,12.1579,12.1579,30641.0
2016-07-19 12:50:00,14.76,14.77,14.74,14.75,25320.0,12.1579,12.1662,12.1415,12.1497,25320.0
2016-07-19 12:55:00,14.75,14.76,14.73,14.74,33291.0,12.1497,12.1579,12.1332,12.1415,33291.0
2016-07-19 13:00:00,14.74,14.74,14.7,14.7,25089.0,12.1415,12.1415,12.1085,12.1085,25089.0
2016-07-19 13:05:00,14.71,14.72,14.68,14.72,22475.0,12.1167,12.125,12.092,12.125,22475.0
2016-07-19 13:10:00,14.72,14.72,14.7,14.7,16222.0,12.125,12.125,12.1085,12.1085,16222.0
2016-07-19 13:15:00,14.7,14.7,14.65,14.67,34476.0,12.1085,12.1085,12.0673,12.0838,34476.0
2016-07-19 13:20:00,14.67,14.71,14.66,14.71,15941.0,12.0838,12.1167,12.0756,12.1167,15941.0
2016-07-19 13:25:00,14.71,14.71,14.63,14.63,55718.0,12.1167,12.1167,12.0508,12.0508,55718.0
2016-07-19 13:30:00,14.64,14.68,14.63,14.68,29123.0,12.0591,12.092,12.0508,12.092,29123.0
2016-07-19 13:35:00,14.68,14.68,14.65,14.66,16927.0,12.092,12.092,12.0673,12.0756,16927.0
2016-07-19 13:40:00,14.65,14.67,14.63,14.63,41322.0,12.0673,12.0838,12.0508,12.0508,41322.0
2016-07-19 13:45:00,14.63,14.64,14.61,14.61,27955.0,12.0508,12.0591,12.0344,12.0344,27955.0
2016-07-19 13:50:00,14.61,14.65,14.61,14.65,24573.0,12.0344,12.0673,12.0344,12.0673,24573.0
2016-07-19 13:55:00,14.64,14.66,14.64,14.65,60209.0,12.0591,12.0756,12.0591,12.0673,60209.0
2016-07-19 14:00:00,14.65,14.72,14.65,14.72,32736.0,12.0673,12.125,12.0673,12.125,32736.0
2016-07-19 14:05:00,14.72,14.76,14.71,14.75,41668.0,12.125,12.1579,12.1167,12.1497,41668.0
2016-07-19 14:10:00,14.76,14.76,14.74,14.75,17617.0,12.1579,12.1579,12.1415,12.1497,17617.0
2016-07-19 14:15:00,14.75,14.76,14.74,14.75,11958.0,12.1497,12.1579,12.1415,12.1497,11958.0
2016-07-19 14:20:00,14.75,14.76,14.73,14.75,27658.0,12.1497,12.1579,12.1332,12.1497,27658.0
2016-07-19 14:25:00,14.75,14.77,14.75,14.77,15046.0,12.1497,12.1662,12.1497,12.1662,15046.0
2016-07-19 14:30:00,14.77,14.77,14.76,14.76,5235.0,12.1662,12.1662,12.1579,12.1579,5235.0
2016-07-19 14:35:00,14.77,14.77,14.75,14.76,31631.0,12.1662,12.1662,12.1497,12.1579,31631.0
2016-07-19 14:40:00,14.76,14.76,14.71,14.71,31932.0,12.1579,12.1579,12.1167,12.1167,31932.0
2016-07-19 14:45:00,14.71,14.72,14.68,14.71,60980.0,12.1167,12.125,12.092,12.1167,60980.0
2016-07-19 14:50:00,14.71,14.72,14.69,14.7,20317.0,12.1167,12.125,12.1003,12.1085,20317.0
2016-07-19 14:55:00,14.7,14.7,14.69,14.69,23128.0,12.1085,12.1085,12.1003,12.1003,23128.0
2016-07-19 15:00:00,14.7,14.7,14.69,14.7,37376.0,12.1085,12.1085,12.1003,12.1085,37376.0
2016-07-19 15:05:00,14.7,14.7,14.68,14.68,56046.0,12.1085,12.1085,12.092,12.092,56046.0
2016-07-19 15:10:00,14.69,14.69,14.67,14.68,71176.0,12.1003,12.1003,12.0838,12.092,71176.0
2016-07-19 15:15:00,14.68,14.68,14.66,14.66,50428.0,12.092,12.092,12.0756,12.0756,50428.0
2016-07-19 15:20:00,14.67,14.67,14.64,14.64,44451.0,12.0838,12.0838,12.0591,12.0591,44451.0
2016-07-19 15:25:00,14.65,14.65,14.63,14.63,85584.0,12.0673,12.0673,12.0508,12.0508,85584.0
2016-07-19 15:30:00,14.64,14.65,14.63,14.64,54439.0,12.0591,12.0673,12.0508,12.0591,54439.0
2016-07-19 15:35:00,14.64,14.65,14.64,14.64,24817.0,12.0591,12.0673,12.0591,12.0591,24817.0
2016-07-19 15:40:00,14.65,14.65,14.64,14.65,60704.0,12.0673,12.0673,12.0591,12.0673,60704.0
2016-07-19 15:45:00,14.65,14.65,14.64,14.65,184237.0,12.0673,12.0673,12.0591,12.0673,184237.0
2016-07-19 15:50:00,14.65,14.65,14.62,14.63,179875.0,12.0673,12.0673,12.0426,12.0508,179875.0
2016-07-19 15:55:00,14.63,14.64,14.62,14.63,256037.0,12.0508,12.0591,12.0426,12.0508,256037.0
2016-07-20 09:30:00,14.53,14.55,14.46,14.5,65518.0,11.9685,11.9849,11.9108,11.9438,65518.0
2016-07-20 09:35:00,14.5,14.51,14.45,14.48,55949.0,11.9438,11.952,11.9026,11.9273,55949.0
2016-07-20 09:40:00,14.46,14.46,14.27,14.27,68003.0,11.9108,11.9108,11.7543,11.7543,68003.0
2016-07-20 09:45:00,14.26,14.28,14.18,14.24,110078.0,11.7461,11.7625,11.6802,11.7296,110078.0
2016-07-20 09:50:00,14.24,14.27,14.22,14.24,70411.0,11.7296,11.7543,11.7131,11.7296,70411.0
2016-07-20 09:55:00,14.24,14.26,14.18,14.23,50033.0,11.7296,11.7461,11.6802,11.7214,50033.0
2016-07-20 10:00:00,14.23,14.27,14.23,14.25,141602.0,11.7214,11.7543,11.7214,11.7378,141602.0
2016-07-20 10:05:00,14.25,14.27,14.22,14.23,66815.0,11.7378,11.7543,11.7131,11.7214,66815.0
2016-07-20 10:10:00,14.22,14.26,14.22,14.24,110184.0,11.7131,11.7461,11.7131,11.7296,110184.0
2016-07-20 10:15:00,14.24,14.28,14.2,14.28,66144.0,11.7296,11.7625,11.6966,11.7625,66144.0
2016-07-20 10:20:00,14.28,14.4,14.28,14.39,73600.0,11.7625,11.8614,11.7625,11.8532,73600.0
2016-07-20 10:25:00,14.4,14.4,14.34,14.38,48797.0,11.8614,11.8614,11.812,11.8449,48797.0
2016-07-20 10:30:00,14.38,14.4,14.34,14.35,78595.0,11.8449,11.8614,11.812,11.8202,78595.0
2016-07-20 10:35:00,14.35,14.36,14.32,14.35,48348.0,11.8202,11.8284,11.7955,11.8202,48348.0
2016-07-20 10:40:00,14.34,14.38,14.32,14.38,38979.0,11.812,11.8449,11.7955,11.8449,38979.0
2016-07-20 10:45:00,14.39,14.4,14.38,14.38,48785.0,11.8532,11.8614,11.8449,11.8449,48785.0
2016-07-20 10:50:00,14.39,14.4,14.37,14.38,58958.0,11.8532,11.8614,11.8367,11.8449,58958.0
2016-07-20 10:55:00,14.38,14.44,14.36,14.43,45188.0,11.8449,11.8943,11.8284,11.8861,45188.0
2016-07-20 11:00:00,14.43,14.5,14.43,14.5,56231.0,11.8861,11.9438,11.8861,11.9438,56231.0
2016-07-20 11:05:00,14.5,14.51,14.47,14.49,55623.0,11.9438,11.952,11.9191,11.9355,55623.0
2016-07-20 11:10:00,14.48,14.49,14.38,14.4,100146.0,11.9273,11.9355,11.8449,11.8614,100146.0
2016-07-20 11:15:00,14.4,14.41,14.37,14.4,54311.0,11.8614,11.8696,11.8367,11.8614,54311.0
2016-07-20 11:20:00,14.4,14.41,14.35,14.4,53569.0,11.8614,11.8696,11.8202,11.8614,53569.0
2016-07-20 11:25:00,14.4,14.41,14.38,14.39,51273.0,11.8614,11.8696,11.8449,11.8532,51273.0
2016-07-20 11:30:00,14.39,14.43,14.39,14.41,66498.0,11.8532,11.8861,11.8532,11.8696,66498.0
2016-07-20 11:35:00,14.42,14.42,14.36,14.4,54919.0,11.8779,11.8779,11.8284,11.8614,54919.0
2016-07-20 11:40:00,14.4,14.41,14.38,14.39,37886.0,11.8614,11.8696,11.8449,11.8532,37886.0
2016-07-20 11:45:00,14.4,14.42,14.39,14.42,24260.0,11.8614,11.8779,11.8532,11.8779,24260.0
2016-07-20 11:50:00,14.42,14.48,14.42,14.47,22641.0,11.8779,11.9273,11.8779,11.9191,22641.0
2016-07-20 11:55:00,14.48,14.51,14.48,14.48,36548.0,11.9273,11.952,11.9273,11.9273,36548.0
2016-07-20 12:00:00,14.48,14.6,14.45,14.59,176598.0,11.9273,12.0261,11.9026,12.0179,176598.0
2016-07-20 12:05:00,14.59,14.6,14.55,14.57,163996.0,12.0179,12.0261,11.9849,12.0014,163996.0
2016-07-20 12:10:00,14.57,14.59,14.56,14.58,54800.0,12.0014,12.0179,11.9932,12.0097,54800.0
2016-07-20 12:15:00,14.58,14.58,14.54,14.56,35315.0,12.0097,12.0097,11.9767,11.9932,35315.0
2016-07-20 12:20:00,14.56,14.59,14.56,14.59,29088.0,11.9932,12.0179,11.9932,12.0179,29088.0
2016-07-20 12:25:00,14.59,14.59,14.57,14.59,71329.0,12.0179,12.0179,12.0014,12.0179,71329.0
2016-07-20 12:30:00,14.59,14.6,14.57,14.6,98577.0,12.0179,12.0261,12.0014,12.0261,98577.0
2016-07-20 12:35:00,14.6,14.6,14.58,14.59,20864.0,12.0261,12.0261,12.0097,12.0179,20864.0
2016-07-20 12:40:00,14.6,14.6,14.58,14.59,64950.0,12.0261,12.0261,12.0097,12.0179,64950.0
2016-07-20 12:45:00,14.59,14.63,14.58,14.63,48257.0,12.0179,12.0508,12.0097,12.0508,48257.0
2016-07-20 12:50:00,14.63,14.67,14.62,14.67,29837.0,12.0508,12.0838,12.0426,12.0838,29837.0
2016-07-20 12:55:00,14.68,14.73,14.67,14.72,44615.0,12.092,12.1332,12.0838,12.125,44615.0
2016-07-20 13:00:00,14.73,14.74,14.71,14.73,30165.0,12.1332,12.1415,12.1167,12.1332,30165.0
2016-07-20 13:05:00,14.73,14.75,14.73,14.74,21454.0,12.1332,12.1497,12.1332,12.1415,21454.0
2016-07-20 13:10:00,14.75,14.75,14.72,14.75,35440.0,12.1497,12.1497,12.125,12.1497,35440.0
2016-07-20 13:15:00,14.74,14.75,14.7,14.72,16620.0,12.1415,12.1497,12.1085,12.125,16620.0
2016-07-20 13:20:00,14.73,14.74,14.72,14.74,24374.0,12.1332,12.1415,12.125,12.1415,24374.0
2016-07-20 13:25:00,14.75,14.78,14.74,14.76,19250.0,12.1497,12.1744,12.1415,12.1579,19250.0
2016-07-20 13:30:00,14.77,14.78,14.74,14.74,36136.0,12.1662,12.1744,12.1415,12.1415,36136.0
2016-07-20 13:35:00,14.74,14.75,14.72,14.74,46008.0,12.1415,12.1497,12.125,12.1415,46008.0
2016-07-20 13:40:00,14.75,14.75,14.74,14.74,14314.0,12.1497,12.1497,12.1415,12.1415,14314.0
2016-07-20 13:45:00,14.75,14.75,14.74,14.74,13866.0,12.1497,12.1497,12.1415,12.1415,13866.0
2016-07-20 13:50:00,14.75,14.75,14.72,14.74,44505.0,12.1497,12.1497,12.125,12.1415,44505.0
2016-07-20 13:55:00,14.74,14.74,14.72,14.72,14533.0,12.1415,12.1415,12.125,12.125,14533.0
2016-07-20 14:00:00,14.73,14.75,14.72,14.74,64140.0,12.1332,12.1497,12.125,12.1415,64140.0
2016-07-20 14:05:00,14.73,14.75,14.68,14.69,90953.0,12.1332,12.1497,12.092,12.1003,90953.0
2016-07-20 14:10:00,14.69,14.7,14.66,14.69,71104.0,12.1003,12.1085,12.0756,12.1003,71104.0
2016-07-20 14:15:00,14.69,14.69,14.67,14.69,30112.0,12.1003,12.1003,12.0838,12.1003,30112.0
2016-07-20 14:20:00,14.69,14.7,14.67,14.68,33157.0,12.1003,12.1085,12.0838,12.092,33157.0
2016-07-20 14:25:00,14.68,14.69,14.68,14.68,18731.0,12.092,12.1003,12.092,12.092,18731.0
2016-07-20 14:30:00,14.68,14.69,14.67,14.69,24948.0,12.092,12.1003,12.0838,12.1003,24948.0
2016-07-20 14:35:00,14.69,14.69,14.68,14.69,58964.0,12.1003,12.1003,12.092,12.1003,58964.0
2016-07-20 14:40:00,14.69,14.69,14.68,14.69,5900.0,12.1003,12.1003,12.092,12.1003,5900.0
2016-07-20 14:45:00,14.69,14.69,14.66,14.69,36101.0,12.1003,12.1003,12.0756,12.1003,36101.0
2016-07-20 14:50:00,14.69,14.69,14.66,14.67,65105.0,12.1003,12.1003,12.0756,12.0838,65105.0
2016-07-20 14:55:00,14.67,14.69,14.67,14.68,27580.0,12.0838,12.1003,12.0838,12.092,27580.0
2016-07-20 15:00:00,14.67,14.69,14.66,14.68,43127.0,12.0838,12.1003,12.0756,12.092,43127.0
2016-07-20 15:05:00,14.68,14.69,14.67,14.67,16404.0,12.092,12.1003,12.0838,12.0838,16404.0
2016-07-20 15:10:00,14.67,14.68,14.66,14.66,33074.0,12.0838,12.092,12.0756,12.0756,33074.0
2016-07-20 15:15:00,14.66,14.67,14.66,14.66,14337.0,12.0756,12.0838,12.0756,12.0756,14337.0
2016-07-20 15:20:00,14.66,14.67,14.66,14.66,28270.0,12.0756,12.0838,12.0756,12.0756,28270.0
2016-07-20 15:25:00,14.66,14.67,14.66,14.67,30092.0,12.0756,12.0838,12.0756,12.0838,30092.0
2016-07-20 15:30:00,14.67,14.67,14.66,14.67,21174.0,12.0838,12.0838,12.0756,12.0838,21174.0
2016-07-20 15:35:00,14.66,14.67,14.66,14.67,29655.0,12.0756,12.0838,12.0756,12.0838,29655.0
2016-07-20 15:40:00,14.67,14.67,14.65,14.65,84859.0,12.0838,12.0838,12.0673,12.0673,84859.0
2016-07-20 15:45:00,14.65,14.65,14.63,14.63,129750.0,12.0673,12.0673,12.0508,12.0508,129750.0
2016-07-20 15:50:00,14.63,14.65,14.63,14.64,151637.0,12.0508,12.0673,12.0508,12.0591,151637.0
2016-07-20 15:55:00,14.64,14.67,14.64,14.66,297481.0,12.0591,12.0838,12.0591,12.0756,297481.0
2016-07-21 09:30:00,14.65,14.73,14.63,14.69,38168.0,12.0673,12.1332,12.0508,12.1003,38168.0
2016-07-21 09:35:00,14.74,14.77,14.74,14.76,7212.0,12.1415,12.1662,12.1415,12.1579,7212.0
2016-07-21 09:40:00,14.76,14.83,14.75,14.81,53754.0,12.1579,12.2156,12.1497,12.1991,53754.0
2016-07-21 09:45:00,14.8,14.84,14.78,14.84,79208.0,12.1909,12.2238,12.1744,12.2238,79208.0
2016-07-21 09:50:00,14.83,14.86,14.77,14.79,24141.0,12.2156,12.2403,12.1662,12.1826,24141.0
2016-07-21 09:55:00,14.78,14.79,14.7,14.71,7700.0,12.1744,12.1826,12.1085,12.1167,7700.0
2016-07-21 10:00:00,14.7,14.76,14.68,14.74,18984.0,12.1085,12.1579,12.092,12.1415,18984.0
2016-07-21 10:05:00,14.74,14.76,14.73,14.76,8731.0,12.1415,12.1579,12.1332,12.1579,8731.0
2016-07-21 10:10:00,14.76,14.82,14.76,14.79,45939.0,12.1579,12.2073,12.1579,12.1826,45939.0
2016-07-21 10:15:00,14.79,14.82,14.76,14.81,18893.0,12.1826,12.2073,12.1579,12.1991,18893.0
2016-07-21 10:20:00,14.81,14.81,14.75,14.77,33329.0,12.1991,12.1991,12.1497,12.1662,33329.0
2016-07-21 10:25:00,14.77,14.77,14.67,14.69,59516.0,12.1662,12.1662,12.0838,12.1003,59516.0
2016-07-21 10:30:00,14.69,14.71,14.67,14.71,84153.0,12.1003,12.1167,12.0838,12.1167,84153.0
2016-07-21 10:35:00,14.71,14.78,14.68,14.77,251422.0,12.1167,12.1744,12.092,12.1662,251422.0
2016-07-21 10:40:00,14.78,14.78,14.71,14.71,83717.0,12.1744,12.1744,12.1167,12.1167,83717.0
2016-07-21 10:45:00,14.72,14.74,14.69,14.72,86351.0,12.125,12.1415,12.1003,12.125,86351.0
2016-07-21 10:50:00,14.73,14.74,14.72,14.73,49024.0,12.1332,12.1415,12.125,12.1332,49024.0
2016-07-21 10:55:00,14.73,14.81,14.72,14.81,88779.0,12.1332,12.1991,12.125,12.1991,88779.0
2016-07-21 11:00:00,14.8,14.8,14.74,14.75,72505.0,12.1909,12.1909,12.1415,12.1497,72505.0
2016-07-21 11:05:00,14.75,14.8,14.75,14.78,18372.0,12.1497,12.1909,12.1497,12.1744,18372.0
2016-07-21 11:10:00,14.78,14.8,14.76,14.8,43195.0,12.1744,12.1909,12.1579,12.1909,43195.0
2016-07-21 11:15:00,14.8,14.8,14.77,14.77,61595.0,12.1909,12.1909,12.1662,12.1662,61595.0
2016-07-21 11:20:00,14.76,14.76,14.74,14.76,24762.0,12.1579,12.1579,12.1415,12.1579,24762.0
2016-07-21 11:25:00,14.75,14.8,14.75,14.78,23722.0,12.1497,12.1909,12.1497,12.1744,23722.0
2016-07-21 11:30:00,14.78,14.79,14.74,14.79,35558.0,12.1744,12.1826,12.1415,12.1826,35558.0
2016-07-21 11:35:00,14.78,14.8,14.77,14.8,21893.0,12.1744,12.1909,12.1662,12.1909,21893.0
2016-07-21 11:40:00,14.79,14.8,14.77,14.78,35603.0,12.1826,12.1909,12.1662,12.1744,35603.0
2016-07-21 11:45:00,14.78,14.8,14.76,14.8,39950.0,12.1744,12.1909,12.1579,12.1909,39950.0
2016-07-21 11:50:00,14.8,14.8,14.77,14.79,29302.0,12.1909,12.1909,12.1662,12.1826,29302.0
2016-07-21 11:55:00,14.79,14.8,14.78,14.79,26592.0,12.1826,12.1909,12.1744,12.1826,26592.0
2016-07-21 12:00:00,14.79,14.79,14.76,14.76,35693.0,12.1826,12.1826,12.1579,12.1579,35693.0
2016-07-21 12:05:00,14.77,14.77,14.74,14.75,10322.0,12.1662,12.1662,12.1415,12.1497,10322.0
2016-07-21 12:10:00,14.74,14.76,14.74,14.75,29951.0,12.1415,12.1579,12.1415,12.1497,29951.0
2016-07-21 12:15:00,14.75,14.75,14.71,14.71,17143.0,12.1497,12.1497,12.1167,12.1167,17143.0
2016-07-21 12:20:00,14.71,14.71,14.67,14.68,30047.0,12.1167,12.1167,12.0838,12.092,30047.0
2016-07-21 12:25:00,14.68,14.74,14.66,14.73,126725.0,12.092,12.1415,12.0756,12.1332,126725.0
2016-07-21 12:30:00,14.73,14.75,14.72,14.73,24841.0,12.1332,12.1497,12.125,12.1332,24841.0
2016-07-21 12:35:00,14.73,14.74,14.72,14.73,18949.0,12.1332,12.1415,12.125,12.1332,18949.0
2016-07-21 12:40:00,14.72,14.73,14.71,14.73,16731.0,12.125,12.1332,12.1167,12.1332,16731.0
2016-07-21 12:45:00,14.73,14.74,14.7,14.72,27275.0,12.1332,12.1415,12.1085,12.125,27275.0
2016-07-21 12:50:00,14.72,14.72,14.69,14.71,20799.0,12.125,12.125,12.1003,12.1167,20799.0
2016-07-21 12:55:00,14.71,14.72,14.66,14.67,48326.0,12.1167,12.125,12.0756,12.0838,48326.0
2016-07-21 13:00:00,14.67,14.71,14.66,14.7,15494.0,12.0838,12.1167,12.0756,12.1085,15494.0
2016-07-21 13:05:00,14.69,14.74,14.69,14.74,20895.0,12.1003,12.1415,12.1003,12.1415,20895.0
2016-07-21 13:10:00,14.74,14.75,14.71,14.75,19004.0,12.1415,12.1497,12.1167,12.1497,19004.0
2016-07-21 13:15:00,14.74,14.75,14.74,14.74,2837.0,12.1415,12.1497,12.1415,12.1415,2837.0
2016-07-21 13:20:00,14.75,14.75,14.74,14.75,12374.0,12.1497,12.1497,12.1415,12.1497,12374.0
2016-07-21 13:25:00,14.75,14.76,14.74,14.75,23752.0,12.1497,12.1579,12.1415,12.1497,23752.0
2016-07-21 13:30:00,14.75,14.75,14.74,14.75,50170.0,12.1497,12.1497,12.1415,12.1497,50170.0
2016-07-21 13:35:00,14.75,14.75,14.74,14.75,61488.0,12.1497,12.1497,12.1415,12.1497,61488.0
2016-07-21 13:40:00,14.75,14.75,14.73,14.75,55648.0,12.1497,12.1497,12.1332,12.1497,55648.0
2016-07-21 13:45:00,14.75,14.75,14.71,14.71,72432.0,12.1497,12.1497,12.1167,12.1167,72432.0
2016-07-21 13:50:00,14.71,14.71,14.69,14.71,125450.0,12.1167,12.1167,12.1003,12.1167,125450.0
2016-07-21 13:55:00,14.71,14.71,14.64,14.69,90208.0,12.1167,12.1167,12.0591,12.1003,90208.0
2016-07-21 14:00:00,14.68,14.7,14.68,14.7,67180.0,12.092,12.1085,12.092,12.1085,67180.0
2016-07-21 14:05:00,14.7,14.71,14.69,14.7,46767.0,12.1085,12.1167,12.1003,12.1085,46767.0
2016-07-21 14:10:00,14.69,14.73,14.67,14.72,43300.0,12.1003,12.1332,12.0838,12.125,43300.0
2016-07-21 14:15:00,14.72,14.73,14.7,14.73,20341.0,12.125,12.1332,12.1085,12.1332,20341.0
2016-07-21 14:20:00,14.73,14.73,14.7,14.71,48980.0,12.1332,12.1332,12.1085,12.1167,48980.0
2016-07-21 14:25:00,14.7,14.72,14.69,14.71,48165.0,12.1085,12.125,12.1003,12.1167,48165.0
2016-07-21 14:30:00,14.71,14.73,14.71,14.71,9582.0,12.1167,12.1332,12.1167,12.1167,9582.0
2016-07-21 14:35:00,14.71,14.72,14.71,14.72,15700.0,12.1167,12.125,12.1167,12.125,15700.0
2016-07-21 14:40:00,14.71,14.72,14.68,14.68,280066.0,12.1167,12.125,12.092,12.092,280066.0
2016-07-21 14:45:00,14.68,14.69,14.66,14.67,38709.0,12.092,12.1003,12.0756,12.0838,38709.0
2016-07-21 14:50:00,14.67,14.67,14.64,14.64,31501.0,12.0838,12.0838,12.0591,12.0591,31501.0
2016-07-21 14:55:00,14.65,14.67,14.62,14.62,152983.0,12.0673,12.0838,12.0426,12.0426,152983.0
2016-07-21 15:00:00,14.63,14.63,14.57,14.59,58072.0,12.0508,12.0508,12.0014,12.0179,58072.0
2016-07-21 15:05:00,14.58,14.6,14.56,14.59,40027.0,12.0097,12.0261,11.9932,12.0179,40027.0
2016-07-21 15:10:00,14.58,14.59,14.54,14.54,48433.0,12.0097,12.0179,11.9767,11.9767,48433.0
2016-07-21 15:15:00,14.54,14.55,14.53,14.54,25541.0,11.9767,11.9849,11.9685,11.9767,25541.0
2016-07-21 15:20:00,14.54,14.55,14.51,14.52,88167.0,11.9767,11.9849,11.952,11.9602,88167.0
2016-07-21 15:25:00,14.52,14.52,14.5,14.52,52992.0,11.9602,11.9602,11.9438,11.9602,52992.0
2016-07-21 15:30:00,14.51,14.54,14.5,14.54,71916.0,11.952,11.9767,11.9438,11.9767,71916.0
2016-07-21 15:35:00,14.54,14.55,14.53,14.54,39534.0,11.9767,11.9849,11.9685,11.9767,39534.0
2016-07-21 15:40:00,14.55,14.6,14.54,14.6,39738.0,11.9849,12.0261,11.9767,12.0261,39738.0
2016-07-21 15:45:00,14.6,14.6,14.57,14.59,72667.0,12.0261,12.0261,12.0014,12.0179,72667.0
2016-07-21 15:50:00,14.59,14.59,14.56,14.57,90351.0,12.0179,12.0179,11.9932,12.0014,90351.0
2016-07-21 15:55:00,14.57,14.57,14.55,14.57,223282.0,12.0014,12.0014,11.9849,12.0014,223282.0
2016-07-22 09:30:00,14.62,14.67,14.53,14.66,50938.0,12.0426,12.0838,11.9685,12.0756,50938.0
2016-07-22 09:35:00,14.67,14.67,14.6,14.63,11400.0,12.0838,12.0838,12.0261,12.0508,11400.0
2016-07-22 09:40:00,14.62,14.64,14.54,14.55,34788.0,12.0426,12.0591,11.9767,11.9849,34788.0
2016-07-22 09:45:00,14.54,14.66,14.52,14.66,35997.0,11.9767,12.0756,11.9602,12.0756,35997.0
2016-07-22 09:50:00,14.66,14.68,14.65,14.66,39358.0,12.0756,12.092,12.0673,12.0756,39358.0
2016-07-22 09:55:00,14.66,14.67,14.63,14.66,35397.0,12.0756,12.0838,12.0508,12.0756,35397.0
2016-07-22 10:00:00,14.66,14.7,14.6,14.69,48342.0,12.0756,12.1085,12.0261,12.1003,48342.0
2016-07-22 10:05:00,14.69,14.71,14.65,14.65,27427.0,12.1003,12.1167,12.0673,12.0673,27427.0
2016-07-22 10:10:00,14.64,14.65,14.6,14.6,19785.0,12.0591,12.0673,12.0261,12.0261,19785.0
2016-07-22 10:15:00,14.6,14.62,14.55,14.56,14197.0,12.0261,12.0426,11.9849,11.9932,14197.0
2016-07-22 10:20:00,14.56,14.59,14.54,14.56,24521.0,11.9932,12.0179,11.9767,11.9932,24521.0
2016-07-22 10:25:00,14.57,14.66,14.53,14.63,121887.0,12.0014,12.0756,11.9685,12.0508,121887.0
2016-07-22 10:30:00,14.62,14.64,14.55,14.63,100108.0,12.0426,12.0591,11.9849,12.0508,100108.0
2016-07-22 10:35:00,14.62,14.63,14.59,14.61,119492.0,12.0426,12.0508,12.0179,12.0344,119492.0
2016-07-22 10:40:00,14.61,14.65,14.59,14.65,95220.0,12.0344,12.0673,12.0179,12.0673,95220.0
2016-07-22 10:45:00,14.65,14.69,14.64,14.66,22895.0,12.0673,12.1003,12.0591,12.0756,22895.0
2016-07-22 10:50:00,14.66,14.66,14.63,14.66,20109.0,12.0756,12.0756,12.0508,12.0756,20109.0
2016-07-22 10:55:00,14.65,14.7,14.65,14.69,41237.0,12.0673,12.1085,12.0673,12.1003,41237.0
2016-07-22 11:00:00,14.68,14.7,14.66,14.68,51756.0,12.092,12.1085,12.0756,12.092,51756.0
2016-07-22 11:05:00,14.68,14.7,14.67,14.7,48418.0,12.092,12.1085,12.0838,12.1085,48418.0
2016-07-22 11:10:00,14.7,14.79,14.69,14.76,53504.0,12.1085,12.1826,12.1003,12.1579,53504.0
2016-07-22 11:15:00,14.77,14.78,14.75,14.77,23149.0,12.1662,12.1744,12.1497,12.1662,23149.0
2016-07-22 11:20:00,14.76,14.77,14.72,14.73,18979.0,12.1579,12.1662,12.125,12.1332,18979.0
2016-07-22 11:25:00,14.72,14.76,14.72,14.74,17449.0,12.125,12.1579,12.125,12.1415,17449.0
2016-07-22 11:30:00,14.75,14.78,14.74,14.77,29628.0,12.1497,12.1744,12.1415,12.1662,29628.0
2016-07-22 11:35:00,14.78,14.8,14.76,14.78,34058.0,12.1744,12.1909,12.1579,12.1744,34058.0
2016-07-22 11:40:00,14.78,14.78,14.75,14.77,28580.0,12.1744,12.1744,12.1497,12.1662,28580.0
2016-07-22 11:45:00,14.78,14.78,14.75,14.78,18728.0,12.1744,12.1744,12.1497,12.1744,18728.0
2016-07-22 11:50:00,14.77,14.81,14.75,14.8,25363.0,12.1662,12.1991,12.1497,12.1909,25363.0
2016-07-22 11:55:00,14.81,14.81,14.77,14.78,20917.0,12.1991,12.1991,12.1662,12.1744,20917.0
2016-07-22 12:00:00,14.78,14.83,14.77,14.83,28982.0,12.1744,12.2156,12.1662,12.2156,28982.0
2016-07-22 12:05:00,14.83,14.86,14.82,14.83,31951.0,12.2156,12.2403,12.2073,12.2156,31951.0
2016-07-22 12:10:00,14.83,14.85,14.82,14.83,10864.0,12.2156,12.2321,12.2073,12.2156,10864.0
2016-07-22 12:15:00,14.83,14.84,14.8,14.8,32984.0,12.2156,12.2238,12.1909,12.1909,32984.0
2016-07-22 12:20:00,14.8,14.8,14.78,14.79,14945.0,12.1909,12.1909,12.1744,12.1826,14945.0
2016-07-22 12:25:00,14.79,14.84,14.78,14.83,49090.0,12.1826,12.2238,12.1744,12.2156,49090.0
2016-07-22 12:30:00,14.83,14.83,14.81,14.81,5960.0,12.2156,12.2156,12.1991,12.1991,5960.0
2016-07-22 12:35:00,14.82,14.83,14.8,14.82,13567.0,12.2073,12.2156,12.1909,12.2073,13567.0
2016-07-22 12:40:00,14.83,14.85,14.81,14.85,15673.0,12.2156,12.2321,12.1991,12.2321,15673.0
2016-07-22 12:45:00,14.85,14.85,14.81,14.84,15792.0,12.2321,12.2321,12.1991,12.2238,15792.0
2016-07-22 12:50:00,14.84,14.85,14.83,14.84,11537.0,12.2238,12.2321,12.2156,12.2238,11537.0
2016-07-22 12:55:00,14.85,14.87,14.83,14.84,30366.0,12.2321,12.2485,12.2156,12.2238,30366.0
2016-07-22 13:00:00,14.83,14.86,14.83,14.84,15933.0,12.2156,12.2403,12.2156,12.2238,15933.0
2016-07-22 13:05:00,14.84,14.87,14.84,14.85,12539.0,12.2238,12.2485,12.2238,12.2321,12539.0
2016-07-22 13:10:00,14.86,14.88,14.85,14.87,16569.0,12.2403,12.2568,12.2321,12.2485,16569.0
2016-07-22 13:15:00,14.88,14.88,14.85,14.85,18849.0,12.2568,12.2568,12.2321,12.2321,18849.0
2016-07-22 13:20:00,14.86,14.89,14.85,14.86,23583.0,12.2403,12.265,12.2321,12.2403,23583.0
2016-07-22 13:25:00,14.86,14.86,14.83,14.83,22088.0,12.2403,12.2403,12.2156,12.2156,22088.0
2016-07-22 13:30:00,14.84,14.85,14.82,14.83,23511.0,12.2238,12.2321,12.2073,12.2156,23511.0
2016-07-22 13:35:00,14.82,14.82,14.78,14.8,9161.0,12.2073,12.2073,12.1744,12.1909,9161.0
2016-07-22 13:40:00,14.8,14.8,14.77,14.77,45303.0,12.1909,12.1909,12.1662,12.1662,45303.0
2016-07-22 13:45:00,14.78,14.78,14.76,14.77,24108.0,12.1744,12.1744,12.1579,12.1662,24108.0
2016-07-22 13:50:00,14.78,14.78,14.76,14.78,17094.0,12.1744,12.1744,12.1579,12.1744,17094.0
2016-07-22 13:55:00,14.77,14.78,14.76,14.77,25671.0,12.1662,12.1744,12.1579,12.1662,25671.0
2016-07-22 14:00:00,14.76,14.79,14.75,14.78,29764.0,12.1579,12.1826,12.1497,12.1744,29764.0
2016-07-22 14:05:00,14.77,14.79,14.76,14.79,24190.0,12.1662,12.1826,12.1579,12.1826,24190.0
2016-07-22 14:10:00,14.79,14.82,14.76,14.76,29846.0,12.1826,12.2073,12.1579,12.1579,29846.0
2016-07-22 14:15:00,14.76,14.79,14.76,14.78,17233.0,12.1579,12.1826,12.1579,12.1744,17233.0
2016-07-22 14:20:00,14.78,14.79,14.78,14.79,7450.0,12.1744,12.1826,12.1744,12.1826,7450.0
2016-07-22 14:25:00,14.78,14.79,14.75,14.76,37866.0,12.1744,12.1826,12.1497,12.1579,37866.0
2016-07-22 14:30:00,14.75,14.76,14.75,14.76,4600.0,12.1497,12.1579,12.1497,12.1579,4600.0
2016-07-22 14:35:00,14.76,14.79,14.75,14.79,39188.0,12.1579,12.1826,12.1497,12.1826,39188.0
2016-07-22 14:40:00,14.79,14.8,14.76,14.77,25811.0,12.1826,12.1909,12.1579,12.1662,25811.0
2016-07-22 14:45:00,14.76,14.77,14.76,14.77,9452.0,12.1579,12.1662,12.1579,12.1662,9452.0
2016-07-22 14:50:00,14.77,14.77,14.74,14.74,18763.0,12.1662,12.1662,12.1415,12.1415,18763.0
2016-07-22 14:55:00,14.74,14.75,14.73,14.73,13020.0,12.1415,12.1497,12.1332,12.1332,13020.0
2016-07-22 15:00:00,14.73,14.74,14.72,14.74,27475.0,12.1332,12.1415,12.125,12.1415,27475.0
2016-07-22 15:05:00,14.74,14.76,14.73,14.76,27668.0,12.1415,12.1579,12.1332,12.1579,27668.0
2016-07-22 15:10:00,14.76,14.77,14.74,14.74,28047.0,12.1579,12.1662,12.1415,12.1415,28047.0
2016-07-22 15:15:00,14.74,14.76,14.73,14.75,27201.0,12.1415,12.1579,12.1332,12.1497,27201.0
2016-07-22 15:20:00,14.76,14.78,14.76,14.77,22613.0,12.1579,12.1744,12.1579,12.1662,22613.0
2016-07-22 15:25:00,14.78,14.8,14.76,14.76,29878.0,12.1744,12.1909,12.1579,12.1579,29878.0
2016-07-22 15:30:00,14.76,14.77,14.76,14.76,5821.0,12.1579,12.1662,12.1579,12.1579,5821.0
2016-07-22 15:35:00,14.76,14.81,14.76,14.81,44631.0,12.1579,12.1991,12.1579,12.1991,44631.0
2016-07-22 15:40:00,14.81,14.83,14.8,14.81,38989.0,12.1991,12.2156,12.1909,12.1991,38989.0
2016-07-22 15:45:00,14.82,14.83,14.8,14.81,61296.0,12.2073,12.2156,12.1909,12.1991,61296.0
2016-07-22 15:50:00,14.82,14.82,14.81,14.81,63580.0,12.2073,12.2073,12.1991,12.1991,63580.0
2016-07-22 15:55:00,14.81,14.82,14.77,14.78,225805.0,12.1991,12.2073,12.1662,12.1744,225805.0
2016-07-25 09:30:00,14.81,14.87,14.66,14.81,48665.0,12.1991,12.2485,12.0756,12.1991,48665.0
2016-07-25 09:35:00,14.81,14.89,14.77,14.89,32760.0,12.1991,12.265,12.1662,12.265,32760.0
2016-07-25 09:40:00,14.88,15.03,14.86,14.99,42563.0,12.2568,12.3803,12.2403,12.3474,42563.0
2016-07-25 09:45:00,15.0,15.03,14.94,14.95,42739.0,12.3556,12.3803,12.3062,12.3144,42739.0
2016-07-25 09:50:00,14.96,14.99,14.94,14.96,14447.0,12.3227,12.3474,12.3062,12.3227,14447.0
2016-07-25 09:55:00,14.96,14.99,14.93,14.95,16925.0,12.3227,12.3474,12.298,12.3144,16925.0
2016-07-25 10:00:00,14.95,14.95,14.83,14.83,26133.0,12.3144,12.3144,12.2156,12.2156,26133.0
2016-07-25 10:05:00,14.84,14.89,14.84,14.87,29811.0,12.2238,12.265,12.2238,12.2485,29811.0
2016-07-25 10:10:00,14.87,14.89,14.84,14.85,17824.0,12.2485,12.265,12.2238,12.2321,17824.0
2016-07-25 10:15:00,14.85,14.87,14.81,14.83,19135.0,12.2321,12.2485,12.1991,12.2156,19135.0
2016-07-25 10:20:00,14.82,14.83,14.79,14.83,19193.0,12.2073,12.2156,12.1826,12.2156,19193.0
2016-07-25 10:25:00,14.83,14.86,14.8,14.86,18911.0,12.2156,12.2403,12.1909,12.2403,18911.0
2016-07-25 10:30:00,14.85,14.89,14.8,14.83,43157.0,12.2321,12.265,12.1909,12.2156,43157.0
2016-07-25 10:35:00,14.82,14.88,14.82,14.86,26552.0,12.2073,12.2568,12.2073,12.2403,26552.0
2016-07-25 10:40:00,14.85,14.88,14.82,14.85,13886.0,12.2321,12.2568,12.2073,12.2321,13886.0
2016-07-25 10:45:00,14.86,14.88,14.82,14.83,22105.0,12.2403,12.2568,12.2073,12.2156,22105.0
2016-07-25 10:50:00,14.83,14.94,14.83,14.94,34823.0,12.2156,12.3062,12.2156,12.3062,34823.0
2016-07-25 10:55:00,14.95,14.98,14.93,14.98,28453.0,12.3144,12.3391,12.298,12.3391,28453.0
2016-07-25 11:00:00,14.98,14.98,14.92,14.94,31523.0,12.3391,12.3391,12.2897,12.3062,31523.0
2016-07-25 11:05:00,14.94,14.94,14.88,14.91,15216.0,12.3062,12.3062,12.2568,12.2815,15216.0
2016-07-25 11:10:00,14.9,14.91,14.88,14.89,37555.0,12.2732,12.2815,12.2568,12.265,37555.0
2016-07-25 11:15:00,14.89,14.89,14.86,14.88,22973.0,12.265,12.265,12.2403,12.2568,22973.0
2016-07-25 11:20:00,14.87,14.96,14.86,14.93,25804.0,12.2485,12.3227,12.2403,12.298,25804.0
2016-07-25 11:25:00,14.94,14.96,14.9,14.94,16072.0,12.3062,12.3227,12.2732,12.3062,16072.0
2016-07-25 11:30:00,14.94,14.98,14.92,14.98,28975.0,12.3062,12.3391,12.2897,12.3391,28975.0
2016-07-25 11:35:00,14.98,14.99,14.91,14.91,115734.0,12.3391,12.3474,12.2815,12.2815,115734.0
2016-07-25 11:40:00,14.92,14.96,14.91,14.93,49178.0,12.2897,12.3227,12.2815,12.298,49178.0
2016-07-25 11:45:00,14.92,14.93,14.89,14.89,41738.0,12.2897,12.298,12.265,12.265,41738.0
2016-07-25 11:50:00,14.89,14.92,14.87,14.91,17142.0,12.265,12.2897,12.2485,12.2815,17142.0
2016-07-25 11:55:00,14.91,14.91,14.88,14.88,11270.0,12.2815,12.2815,12.2568,12.2568,11270.0
2016-07-25 12:00:00,14.89,14.92,14.89,14.92,16560.0,12.265,12.2897,12.265,12.2897,16560.0
2016-07-25 12:05:00,14.93,14.94,14.89,14.94,46488.0,12.298,12.3062,12.265,12.3062,46488.0
2016-07-25 12:10:00,14.94,14.94,14.9,14.93,79552.0,12.3062,12.3062,12.2732,12.298,79552.0
2016-07-25 12:15:00,14.93,14.95,14.91,14.95,14271.0,12.298,12.3144,12.2815,12.3144,14271.0
2016-07-25 12:20:00,14.95,14.98,14.94,14.98,27504.0,12.3144,12.3391,12.3062,12.3391,27504.0
2016-07-25 12:25:00,14.98,14.98,14.91,14.92,27406.0,12.3391,12.3391,12.2815,12.2897,27406.0
2016-07-25 12:30:00,14.92,14.93,14.89,14.89,18144.0,12.2897,12.298,12.265,12.265,18144.0
2016-07-25 12:35:00,14.88,14.91,14.88,14.9,20587.0,12.2568,12.2815,12.2568,12.2732,20587.0
2016-07-25 12:40:00,14.9,14.9,14.87,14.88,28519.0,12.2732,12.2732,12.2485,12.2568,28519.0
2016-07-25 12:45:00,14.88,14.93,14.87,14.92,21025.0,12.2568,12.298,12.2485,12.2897,21025.0
2016-07-25 12:50:00,14.91,14.92,14.89,14.9,33001.0,12.2815,12.2897,12.265,12.2732,33001.0
2016-07-25 12:55:00,14.91,14.91,14.86,14.86,23425.0,12.2815,12.2815,12.2403,12.2403,23425.0
2016-07-25 13:00:00,14.86,14.87,14.84,14.85,21942.0,12.2403,12.2485,12.2238,12.2321,21942.0
2016-07-25 13:05:00,14.85,14.86,14.83,14.85,36390.0,12.2321,12.2403,12.2156,12.2321,36390.0
2016-07-25 13:10:00,14.85,14.87,14.83,14.84,24457.0,12.2321,12.2485,12.2156,12.2238,24457.0
2016-07-25 13:15:00,14.84,14.87,14.84,14.86,36609.0,12.2238,12.2485,12.2238,12.2403,36609.0
2016-07-25 13:20:00,14.86,14.86,14.82,14.82,13984.0,12.2403,12.2403,12.2073,12.2073,13984.0
2016-07-25 13:25:00,14.83,14.87,14.82,14.86,45038.0,12.2156,12.2485,12.2073,12.2403,45038.0
2016-07-25 13:30:00,14.86,14.86,14.81,14.82,16461.0,12.2403,12.2403,12.1991,12.2073,16461.0
2016-07-25 13:35:00,14.81,14.83,14.79,14.83,30245.0,12.1991,12.2156,12.1826,12.2156,30245.0
2016-07-25 13:40:00,14.82,14.82,14.77,14.77,21345.0,12.2073,12.2073,12.1662,12.1662,21345.0
2016-07-25 13:45:00,14.77,14.79,14.75,14.76,19597.0,12.1662,12.1826,12.1497,12.1579,19597.0
2016-07-25 13:50:00,14.76,14.78,14.73,14.73,53508.0,12.1579,12.1744,12.1332,12.1332,53508.0
2016-07-25 13:55:00,14.74,14.75,14.7,14.74,58549.0,12.1415,12.1497,12.1085,12.1415,58549.0
2016-07-25 14:00:00,14.74,14.81,14.73,14.79,41463.0,12.1415,12.1991,12.1332,12.1826,41463.0
2016-07-25 14:05:00,14.8,14.85,14.79,14.83,20801.0,12.1909,12.2321,12.1826,12.2156,20801.0
2016-07-25 14:10:00,14.84,14.88,14.83,14.86,30488.0,12.2238,12.2568,12.2156,12.2403,30488.0
2016-07-25 14:15:00,14.85,14.85,14.83,14.84,17440.0,12.2321,12.2321,12.2156,12.2238,17440.0
2016-07-25 14:20:00,14.84,14.84,14.81,14.83,24354.0,12.2238,12.2238,12.1991,12.2156,24354.0
2016-07-25 14:25:00,14.83,14.87,14.83,14.86,30024.0,12.2156,12.2485,12.2156,12.2403,30024.0
2016-07-25 14:30:00,14.85,14.87,14.84,14.84,18154.0,12.2321,12.2485,12.2238,12.2238,18154.0
2016-07-25 14:35:00,14.84,14.85,14.8,14.82,48658.0,12.2238,12.2321,12.1909,12.2073,48658.0
2016-07-25 14:40:00,14.82,14.83,14.8,14.81,26675.0,12.2073,12.2156,12.1909,12.1991,26675.0
2016-07-25 14:45:00,14.81,14.85,14.81,14.84,12163.0,12.1991,12.2321,12.1991,12.2238,12163.0
2016-07-25 14:50:00,14.83,14.83,14.79,14.79,13217.0,12.2156,12.2156,12.1826,12.1826,13217.0
2016-07-25 14:55:00,14.79,14.81,14.78,14.79,32772.0,12.1826,12.1991,12.1744,12.1826,32772.0
2016-07-25 15:00:00,14.79,14.81,14.77,14.8,30069.0,12.1826,12.1991,12.1662,12.1909,30069.0
2016-07-25 15:05:00,14.8,14.81,14.77,14.78,30985.0,12.1909,12.1991,12.1662,12.1744,30985.0
2016-07-25 15:10:00,14.78,14.79,14.75,14.76,58882.0,12.1744,12.1826,12.1497,12.1579,58882.0
2016-07-25 15:15:00,14.76,14.77,14.74,14.74,53983.0,12.1579,12.1662,12.1415,12.1415,53983.0
2016-07-25 15:20:00,14.74,14.76,14.73,14.73,38391.0,12.1415,12.1579,12.1332,12.1332,38391.0
2016-07-25 15:25:00,14.74,14.74,14.71,14.71,37274.0,12.1415,12.1415,12.1167,12.1167,37274.0
2016-07-25 15:30:00,14.71,14.75,14.71,14.74,52935.0,12.1167,12.1497,12.1167,12.1415,52935.0
2016-07-25 15:35:00,14.74,14.75,14.73,14.73,82933.0,12.1415,12.1497,12.1332,12.1332,82933.0
2016-07-25 15:40:00,14.74,14.74,14.73,14.73,18379.0,12.1415,12.1415,12.1332,12.1332,18379.0
2016-07-25 15:45:00,14.74,14.77,14.73,14.76,67677.0,12.1415,12.1662,12.1332,12.1579,67677.0
2016-07-25 15:50:00,14.76,14.76,14.75,14.76,36848.0,12.1579,12.1579,12.1497,12.1579,36848.0
2016-07-25 15:55:00,14.76,14.79,14.75,14.79,112493.0,12.1579,12.1826,12.1497,12.1826,112493.0
2016-07-26 09:30:00,14.84,14.97,14.8,14.86,48784.0,12.2238,12.3309,12.1909,12.2403,48784.0
2016-07-26 09:35:00,14.92,14.95,14.83,14.89,12135.0,12.2897,12.3144,12.2156,12.265,12135.0
2016-07-26 09:40:00,14.89,15.03,14.89,15.01,51562.0,12.265,12.3803,12.265,12.3639,51562.0
2016-07-26 09:45:00,15.02,15.05,14.97,14.97,38512.0,12.3721,12.3968,12.3309,12.3309,38512.0
2016-07-26 09:50:00,14.97,15.02,14.94,14.95,18996.0,12.3309,12.3721,12.3062,12.3144,18996.0
2016-07-26 09:55:00,14.96,14.98,14.89,14.89,19976.0,12.3227,12.3391,12.265,12.265,19976.0
2016-07-26 10:00:00,14.9,14.99,14.9,14.96,29421.0,12.2732,12.3474,12.2732,12.3227,29421.0
2016-07-26 10:05:00,14.96,15.0,14.94,14.95,13945.0,12.3227,12.3556,12.3062,12.3144,13945.0
2016-07-26 10:10:00,14.95,14.97,14.88,14.94,44320.0,12.3144,12.3309,12.2568,12.3062,44320.0
2016-07-26 10:15:00,14.93,14.94,14.89,14.91,33305.0,12.298,12.3062,12.265,12.2815,33305.0
2016-07-26 10:20:00,14.92,14.95,14.89,14.89,26861.0,12.2897,12.3144,12.265,12.265,26861.0
2016-07-26 10:25:00,14.9,14.95,14.88,14.93,29294.0,12.2732,12.3144,12.2568,12.298,29294.0
2016-07-26 10:30:00,14.93,14.96,14.92,14.94,18883.0,12.298,12.3227,12.2897,12.3062,18883.0
2016-07-26 10:35:00,14.95,14.97,14.94,14.95,26915.0,12.3144,12.3309,12.3062,12.3144,26915.0
2016-07-26 10:40:00,14.95,14.96,14.9,14.93,27693.0,12.3144,12.3227,12.2732,12.298,27693.0
2016-07-26 10:45:00,14.93,14.95,14.91,14.95,21298.0,12.298,12.3144,12.2815,12.3144,21298.0
2016-07-26 10:50:00,14.94,14.95,14.85,14.86,31510.0,12.3062,12.3144,12.2321,12.2403,31510.0
2016-07-26 10:55:00,14.86,14.88,14.81,14.81,41208.0,12.2403,12.2568,12.1991,12.1991,41208.0
2016-07-26 11:00:00,14.8,14.81,14.67,14.69,166959.0,12.1909,12.1991,12.0838,12.1003,166959.0
2016-07-26 11:05:00,14.68,14.71,14.66,14.68,46771.0,12.092,12.1167,12.0756,12.092,46771.0
2016-07-26 11:10:00,14.69,14.76,14.67,14.75,30866.0,12.1003,12.1579,12.0838,12.1497,30866.0
2016-07-26 11:15:00,14.75,14.81,14.74,14.81,31809.0,12.1497,12.1991,12.1415,12.1991,31809.0
2016-07-26 11:20:00,14.81,14.81,14.75,14.75,24168.0,12.1991,12.1991,12.1497,12.1497,24168.0
2016-07-26 11:25:00,14.75,14.76,14.73,14.75,16632.0,12.1497,12.1579,12.1332,12.1497,16632.0
2016-07-26 11:30:00,14.75,14.75,14.71,14.74,19873.0,12.1497,12.1497,12.1167,12.1415,19873.0
2016-07-26 11:35:00,14.75,14.8,14.75,14.76,29270.0,12.1497,12.1909,12.1497,12.1579,29270.0
2016-07-26 11:40:00,14.77,14.81,14.75,14.76,24452.0,12.1662,12.1991,12.1497,12.1579,24452.0
2016-07-26 11:45:00,14.76,14.81,14.75,14.77,16577.0,12.1579,12.1991,12.1497,12.1662,16577.0
2016-07-26 11:50:00,14.78,14.84,14.77,14.81,25990.0,12.1744,12.2238,12.1662,12.1991,25990.0
2016-07-26 11:55:00,14.8,14.81,14.76,14.79,17728.0,12.1909,12.1991,12.1579,12.1826,17728.0
2016-07-26 12:00:00,14.8,14.81,14.77,14.78,14952.0,12.1909,12.1991,12.1662,12.1744,14952.0
2016-07-26 12:05:00,14.78,14.79,14.77,14.77,16300.0,12.1744,12.1826,12.1662,12.1662,16300.0
2016-07-26 12:10:00,14.78,14.81,14.77,14.79,13184.0,12.1744,12.1991,12.1662,12.1826,13184.0
2016-07-26 12:15:00,14.79,14.81,14.78,14.78,23852.0,12.1826,12.1991,12.1744,12.1744,23852.0
2016-07-26 12:20:00,14.78,14.79,14.75,14.76,30088.0,12.1744,12.1826,12.1497,12.1579,30088.0
2016-07-26 12:25:00,14.76,14.79,14.75,14.76,36590.0,12.1579,12.1826,12.1497,12.1579,36590.0
2016-07-26 12:30:00,14.76,14.83,14.76,14.82,19327.0,12.1579,12.2156,12.1579,12.2073,19327.0
2016-07-26 12:35:00,14.82,14.85,14.81,14.85,17709.0,12.2073,12.2321,12.1991,12.2321,17709.0
2016-07-26 12:40:00,14.85,14.86,14.84,14.86,15677.0,12.2321,12.2403,12.2238,12.2403,15677.0
2016-07-26 12:45:00,14.86,14.87,14.84,14.87,30122.0,12.2403,12.2485,12.2238,12.2485,30122.0
2016-07-26 12:50:00,14.87,14.87,14.84,14.85,42574.0,12.2485,12.2485,12.2238,12.2321,42574.0
2016-07-26 12:55:00,14.85,14.85,14.8,14.8,24082.0,12.2321,12.2321,12.1909,12.1909,24082.0
2016-07-26 13:00:00,14.8,14.8,14.77,14.79,22156.0,12.1909,12.1909,12.1662,12.1826,22156.0
2016-07-26 13:05:00,14.8,14.81,14.79,14.81,12722.0,12.1909,12.1991,12.1826,12.1991,12722.0
2016-07-26 13:10:00,14.81,14.81,14.77,14.77,22553.0,12.1991,12.1991,12.1662,12.1662,22553.0
2016-07-26 13:15:00,14.78,14.78,14.75,14.76,19403.0,12.1744,12.1744,12.1497,12.1579,19403.0
2016-07-26 13:20:00,14.76,14.77,14.71,14.71,23145.0,12.1579,12.1662,12.1167,12.1167,23145.0
2016-07-26 13:25:00,14.71,14.73,14.7,14.71,15285.0,12.1167,12.1332,12.1085,12.1167,15285.0
2016-07-26 13:30:00,14.71,14.73,14.7,14.71,21417.0,12.1167,12.1332,12.1085,12.1167,21417.0
2016-07-26 13:35:00,14.71,14.76,14.7,14.75,20480.0,12.1167,12.1579,12.1085,12.1497,20480.0
2016-07-26 13:40:00,14.75,14.77,14.75,14.76,17856.0,12.1497,12.1662,12.1497,12.1579,17856.0
2016-07-26 13:45:00,14.75,14.78,14.75,14.77,29430.0,12.1497,12.1744,12.1497,12.1662,29430.0
2016-07-26 13:50:00,14.77,14.79,14.76,14.78,23005.0,12.1662,12.1826,12.1579,12.1744,23005.0
2016-07-26 13:55:00,14.78,14.8,14.77,14.79,22241.0,12.1744,12.1909,12.1662,12.1826,22241.0
2016-07-26 14:00:00,14.79,14.81,14.78,14.78,20206.0,12.1826,12.1991,12.1744,12.1744,20206.0
2016-07-26 14:05:00,14.79,14.79,14.74,14.75,26454.0,12.1826,12.1826,12.1415,12.1497,26454.0
2016-07-26 14:10:00,14.74,14.76,14.72,14.76,16438.0,12.1415,12.1579,12.125,12.1579,16438.0
2016-07-26 14:15:00,14.77,14.77,14.74,14.75,16497.0,12.1662,12.1662,12.1415,12.1497,16497.0
2016-07-26 14:20:00,14.76,14.79,14.75,14.78,24401.0,12.1579,12.1826,12.1497,12.1744,24401.0
2016-07-26 14:25:00,14.78,14.78,14.74,14.75,58047.0,12.1744,12.1744,12.1415,12.1497,58047.0
2016-07-26 14:30:00,14.75,14.79,14.74,14.75,37892.0,12.1497,12.1826,12.1415,12.1497,37892.0
2016-07-26 14:35:00,14.75,14.77,14.74,14.75,18031.0,12.1497,12.1662,12.1415,12.1497,18031.0
2016-07-26 14:40:00,14.75,14.76,14.75,14.75,5739.0,12.1497,12.1579,12.1497,12.1497,5739.0
2016-07-26 14:45:00,14.76,14.78,14.75,14.76,20412.0,12.1579,12.1744,12.1497,12.1579,20412.0
2016-07-26 14:50:00,14.76,14.79,14.75,14.78,15190.0,12.1579,12.1826,12.1497,12.1744,15190.0
2016-07-26 14:55:00,14.78,14.8,14.77,14.79,18266.0,12.1744,12.1909,12.1662,12.1826,18266.0
2016-07-26 15:00:00,14.78,14.81,14.78,14.79,28902.0,12.1744,12.1991,12.1744,12.1826,28902.0
2016-07-26 15:05:00,14.79,14.84,14.79,14.83,29126.0,12.1826,12.2238,12.1826,12.2156,29126.0
2016-07-26 15:10:00,14.83,14.83,14.81,14.81,16576.0,12.2156,12.2156,12.1991,12.1991,16576.0
2016-07-26 15:15:00,14.81,14.82,14.78,14.78,32322.0,12.1991,12.2073,12.1744,12.1744,32322.0
2016-07-26 15:20:00,14.78,14.8,14.78,14.78,22092.0,12.1744,12.1909,12.1744,12.1744,22092.0
2016-07-26 15:25:00,14.79,14.8,14.77,14.79,50688.0,12.1826,12.1909,12.1662,12.1826,50688.0
2016-07-26 15:30:00,14.79,14.79,14.78,14.79,13059.0,12.1826,12.1826,12.1744,12.1826,13059.0
2016-07-26 15:35:00,14.79,14.79,14.78,14.79,14540.0,12.1826,12.1826,12.1744,12.1826,14540.0
2016-07-26 15:40:00,14.79,14.79,14.78,14.79,15382.0,12.1826,12.1826,12.1744,12.1826,15382.0
2016-07-26 15:45:00,14.79,14.79,14.78,14.79,20185.0,12.1826,12.1826,12.1744,12.1826,20185.0
2016-07-26 15:50:00,14.79,14.79,14.77,14.77,74395.0,12.1826,12.1826,12.1662,12.1662,74395.0
2016-07-26 15:55:00,14.77,14.78,14.77,14.78,116127.0,12.1662,12.1744,12.1662,12.1744,116127.0
2016-07-27 09:30:00,14.87,14.99,14.82,14.96,66069.0,12.2485,12.3474,12.2073,12.3227,66069.0
2016-07-27 09:35:00,14.94,14.98,14.92,14.94,20696.0,12.3062,12.3391,12.2897,12.3062,20696.0
2016-07-27 09:40:00,14.94,14.94,14.89,14.91,32839.0,12.3062,12.3062,12.265,12.2815,32839.0
2016-07-27 09:45:00,14.91,14.91,14.82,14.83,40581.0,12.2815,12.2815,12.2073,12.2156,40581.0
2016-07-27 09:50:00,14.83,14.85,14.79,14.79,286910.0,12.2156,12.2321,12.1826,12.1826,286910.0
2016-07-27 09:55:00,14.79,14.85,14.78,14.85,27472.0,12.1826,12.2321,12.1744,12.2321,27472.0
2016-07-27 10:00:00,14.84,14.88,14.82,14.86,64777.0,12.2238,12.2568,12.2073,12.2403,64777.0
2016-07-27 10:05:00,14.85,14.85,14.8,14.85,29122.0,12.2321,12.2321,12.1909,12.2321,29122.0
2016-07-27 10:10:00,14.84,14.85,14.74,14.74,45621.0,12.2238,12.2321,12.1415,12.1415,45621.0
2016-07-27 10:15:00,14.75,14.76,14.65,14.65,69700.0,12.1497,12.1579,12.0673,12.0673,69700.0
2016-07-27 10:20:00,14.65,14.66,14.59,14.61,35094.0,12.0673,12.0756,12.0179,12.0344,35094.0
2016-07-27 10:25:00,14.61,14.61,14.55,14.6,41256.0,12.0344,12.0344,11.9849,12.0261,41256.0
2016-07-27 10:30:00,14.59,14.6,14.44,14.44,106547.0,12.0179,12.0261,11.8943,11.8943,106547.0
2016-07-27 10:35:00,14.45,14.46,14.4,14.44,47687.0,11.9026,11.9108,11.8614,11.8943,47687.0
2016-07-27 10:40:00,14.43,14.44,14.34,14.36,66174.0,11.8861,11.8943,11.812,11.8284,66174.0
2016-07-27 10:45:00,14.36,14.39,14.34,14.34,79061.0,11.8284,11.8532,11.812,11.812,79061.0
2016-07-27 10:50:00,14.35,14.4,14.31,14.38,57518.0,11.8202,11.8614,11.7873,11.8449,57518.0
2016-07-27 10:55:00,14.38,14.45,14.37,14.43,32134.0,11.8449,11.9026,11.8367,11.8861,32134.0
2016-07-27 11:00:00,14.43,14.49,14.42,14.49,32495.0,11.8861,11.9355,11.8779,11.9355,32495.0
2016-07-27 11:05:00,14.49,14.49,14.44,14.46,28046.0,11.9355,11.9355,11.8943,11.9108,28046.0
2016-07-27 11:10:00,14.46,14.47,14.39,14.4,42617.0,11.9108,11.9191,11.8532,11.8614,42617.0
2016-07-27 11:15:00,14.39,14.41,14.37,14.39,52005.0,11.8532,11.8696,11.8367,11.8532,52005.0
2016-07-27 11:20:00,14.39,14.39,14.32,14.36,53643.0,11.8532,11.8532,11.7955,11.8284,53643.0
2016-07-27 11:25:00,14.36,14.37,14.31,14.36,62891.0,11.8284,11.8367,11.7873,11.8284,62891.0
2016-07-27 11:30:00,14.36,14.37,14.31,14.35,65354.0,11.8284,11.8367,11.7873,11.8202,65354.0
2016-07-27 11:35:00,14.35,14.41,14.32,14.39,114769.0,11.8202,11.8696,11.7955,11.8532,114769.0
2016-07-27 11:40:00,14.38,14.43,14.38,14.43,54842.0,11.8449,11.8861,11.8449,11.8861,54842.0
2016-07-27 11:45:00,14.43,14.44,14.38,14.41,46823.0,11.8861,11.8943,11.8449,11.8696,46823.0
2016-07-27 11:50:00,14.41,14.44,14.39,14.42,35966.0,11.8696,11.8943,11.8532,11.8779,35966.0
2016-07-27 11:55:00,14.42,14.45,14.39,14.42,34094.0,11.8779,11.9026,11.8532,11.8779,34094.0
2016-07-27 12:00:00,14.42,14.42,14.39,14.4,36393.0,11.8779,11.8779,11.8532,11.8614,36393.0
2016-07-27 12:05:00,14.4,14.41,14.38,14.39,58216.0,11.8614,11.8696,11.8449,11.8532,58216.0
2016-07-27 12:10:00,14.38,14.39,14.34,14.36,31697.0,11.8449,11.8532,11.812,11.8284,31697.0
2016-07-27 12:15:00,14.37,14.37,14.3,14.3,69322.0,11.8367,11.8367,11.779,11.779,69322.0
2016-07-27 12:20:00,14.31,14.31,14.21,14.23,80501.0,11.7873,11.7873,11.7049,11.7214,80501.0
2016-07-27 12:25:00,14.23,14.23,14.11,14.11,182306.0,11.7214,11.7214,11.6225,11.6225,182306.0
2016-07-27 12:30:00,14.12,14.12,14.08,14.12,144241.0,11.6308,11.6308,11.5978,11.6308,144241.0
2016-07-27 12:35:00,14.11,14.12,14.08,14.11,37003.0,11.6225,11.6308,11.5978,11.6225,37003.0
2016-07-27 12:40:00,14.1,14.14,14.09,14.09,81509.0,11.6143,11.6472,11.606,11.606,81509.0
2016-07-27 12:45:00,14.09,14.11,14.05,14.06,118089.0,11.606,11.6225,11.5731,11.5813,118089.0
2016-07-27 12:50:00,14.06,14.07,14.01,14.02,47399.0,11.5813,11.5896,11.5401,11.5484,47399.0
2016-07-27 12:55:00,14.02,14.03,13.99,13.99,60323.0,11.5484,11.5566,11.5237,11.5237,60323.0
2016-07-27 13:00:00,14.0,14.02,13.93,13.95,67487.0,11.5319,11.5484,11.4742,11.4907,67487.0
2016-07-27 13:05:00,13.94,14.0,13.93,13.95,39660.0,11.4825,11.5319,11.4742,11.4907,39660.0
2016-07-27 13:10:00,13.94,13.94,13.92,13.93,39259.0,11.4825,11.4825,11.466,11.4742,39259.0
2016-07-27 13:15:00,13.92,13.93,13.88,13.88,72848.0,11.466,11.4742,11.4331,11.4331,72848.0
2016-07-27 13:20:00,13.88,13.9,13.88,13.9,27354.0,11.4331,11.4495,11.4331,11.4495,27354.0
2016-07-27 13:25:00,13.9,13.96,13.88,13.94,60692.0,11.4495,11.499,11.4331,11.4825,60692.0
2016-07-27 13:30:00,13.93,13.98,13.93,13.98,18761.0,11.4742,11.5154,11.4742,11.5154,18761.0
2016-07-27 13:35:00,13.98,14.02,13.98,14.02,31092.0,11.5154,11.5484,11.5154,11.5484,31092.0
2016-07-27 13:40:00,14.02,14.04,13.99,14.04,85627.0,11.5484,11.5649,11.5237,11.5649,85627.0
2016-07-27 13:45:00,14.04,14.07,14.04,14.04,18969.0,11.5649,11.5896,11.5649,11.5649,18969.0
2016-07-27 13:50:00,14.04,14.05,14.02,14.04,37586.0,11.5649,11.5731,11.5484,11.5649,37586.0
2016-07-27 13:55:00,14.04,14.05,14.02,14.05,50306.0,11.5649,11.5731,11.5484,11.5731,50306.0
2016-07-27 14:00:00,14.04,14.05,13.88,13.91,87575.0,11.5649,11.5731,11.4331,11.4578,87575.0
2016-07-27 14:05:00,13.9,13.94,13.89,13.92,49996.0,11.4495,11.4825,11.4413,11.466,49996.0
2016-07-27 14:10:00,13.93,14.0,13.92,13.98,119083.0,11.4742,11.5319,11.466,11.5154,119083.0
2016-07-27 14:15:00,13.98,14.06,13.98,14.03,37218.0,11.5154,11.5813,11.5154,11.5566,37218.0
2016-07-27 14:20:00,14.03,14.07,14.02,14.03,22384.0,11.5566,11.5896,11.5484,11.5566,22384.0
2016-07-27 14:25:00,14.03,14.03,13.99,14.0,40004.0,11.5566,11.5566,11.5237,11.5319,40004.0
2016-07-27 14:30:00,14.0,14.04,13.99,14.04,29797.0,11.5319,11.5649,11.5237,11.5649,29797.0
2016-07-27 14:35:00,14.04,14.05,14.01,14.02,33364.0,11.5649,11.5731,11.5401,11.5484,33364.0
2016-07-27 14:40:00,14.02,14.02,13.98,14.0,25596.0,11.5484,11.5484,11.5154,11.5319,25596.0
2016-07-27 14:45:00,14.01,14.01,13.97,14.0,34779.0,11.5401,11.5401,11.5072,11.5319,34779.0
2016-07-27 14:50:00,14.0,14.02,13.98,14.02,30855.0,11.5319,11.5484,11.5154,11.5484,30855.0
2016-07-27 14:55:00,14.02,14.05,14.0,14.02,84935.0,11.5484,11.5731,11.5319,11.5484,84935.0
2016-07-27 15:00:00,14.03,14.05,14.02,14.04,65500.0,11.5566,11.5731,11.5484,11.5649,65500.0
2016-07-27 15:05:00,14.04,14.08,14.03,14.06,63308.0,11.5649,11.5978,11.5566,11.5813,63308.0
2016-07-27 15:10:00,14.06,14.11,14.06,14.1,139909.0,11.5813,11.6225,11.5813,11.6143,139909.0
2016-07-27 15:15:00,14.11,14.14,14.11,14.14,66222.0,11.6225,11.6472,11.6225,11.6472,66222.0
2016-07-27 15:20:00,14.14,14.14,14.09,14.1,81204.0,11.6472,11.6472,11.606,11.6143,81204.0
2016-07-27 15:25:00,14.1,14.1,14.05,14.08,54742.0,11.6143,11.6143,11.5731,11.5978,54742.0
2016-07-27 15:30:00,14.09,14.09,14.06,14.06,55978.0,11.606,11.606,11.5813,11.5813,55978.0
2016-07-27 15:35:00,14.06,14.08,14.04,14.04,105744.0,11.5813,11.5978,11.5649,11.5649,105744.0
2016-07-27 15:40:00,14.04,14.05,14.02,14.02,162448.0,11.5649,11.5731,11.5484,11.5484,162448.0
2016-07-27 15:45:00,14.02,14.03,14.0,14.02,92691.0,11.5484,11.5566,11.5319,11.5484,92691.0
2016-07-27 15:50:00,14.01,14.02,13.99,14.0,114065.0,11.5401,11.5484,11.5237,11.5319,114065.0
2016-07-27 15:55:00,13.99,14.0,13.98,13.98,263492.0,11.5237,11.5319,11.5154,11.5154,263492.0
2016-07-28 09:30:00,13.97,14.0,13.85,13.86,49524.0,11.5317,11.5565,11.4326,11.4409,49524.0
2016-07-28 09:35:00,13.89,13.89,13.8,13.87,26185.0,11.4657,11.4657,11.3914,11.4492,26185.0
2016-07-28 09:40:00,13.86,13.91,13.85,13.88,19295.0,11.4409,11.4822,11.4326,11.4574,19295.0
2016-07-28 09:45:00,13.88,14.05,13.88,14.03,34103.0,11.4574,11.5977,11.4574,11.5812,34103.0
2016-07-28 09:50:00,14.03,14.09,14.0,14.09,32259.0,11.5812,11.6308,11.5565,11.6308,32259.0
2016-07-28 09:55:00,14.1,14.13,14.06,14.13,38559.0,11.639,11.6638,11.606,11.6638,38559.0
2016-07-28 10:00:00,14.13,14.14,13.97,13.98,26629.0,11.6638,11.672,11.5317,11.54,26629.0
2016-07-28 10:05:00,13.98,14.02,13.98,14.02,22936.0,11.54,11.573,11.54,11.573,22936.0
2016-07-28 10:10:00,14.02,14.03,13.91,13.92,24645.0,11.573,11.5812,11.4822,11.4904,24645.0
2016-07-28 10:15:00,13.92,13.95,13.86,13.87,40777.0,11.4904,11.5152,11.4409,11.4492,40777.0
2016-07-28 10:20:00,13.87,13.91,13.86,13.9,47648.0,11.4492,11.4822,11.4409,11.4739,47648.0
2016-07-28 10:25:00,13.9,13.91,13.89,13.9,35923.0,11.4739,11.4822,11.4657,11.4739,35923.0
2016-07-28 10:30:00,13.9,13.98,13.89,13.98,193717.0,11.4739,11.54,11.4657,11.54,193717.0
2016-07-28 10:35:00,13.98,14.0,13.92,13.96,55069.0,11.54,11.5565,11.4904,11.5234,55069.0
2016-07-28 10:40:00,13.96,14.02,13.96,14.02,43017.0,11.5234,11.573,11.5234,11.573,43017.0
2016-07-28 10:45:00,14.02,14.03,13.97,13.98,45808.0,11.573,11.5812,11.5317,11.54,45808.0
2016-07-28 10:50:00,13.98,13.99,13.89,13.9,54473.0,11.54,11.5482,11.4657,11.4739,54473.0
2016-07-28 10:55:00,13.9,13.94,13.88,13.91,54515.0,11.4739,11.5069,11.4574,11.4822,54515.0
2016-07-28 11:00:00,13.91,13.99,13.91,13.98,40956.0,11.4822,11.5482,11.4822,11.54,40956.0
2016-07-28 11:05:00,13.98,14.02,13.97,13.98,63509.0,11.54,11.573,11.5317,11.54,63509.0
2016-07-28 11:10:00,13.98,13.99,13.94,13.95,45497.0,11.54,11.5482,11.5069,11.5152,45497.0
2016-07-28 11:15:00,13.95,13.97,13.93,13.95,51829.0,11.5152,11.5317,11.4987,11.5152,51829.0
2016-07-28 11:20:00,13.95,14.01,13.93,14.0,25355.0,11.5152,11.5647,11.4987,11.5565,25355.0
2016-07-28 11:25:00,14.01,14.1,14.01,14.09,51097.0,11.5647,11.639,11.5647,11.6308,51097.0
2016-07-28 11:30:00,14.09,14.1,14.05,14.07,50258.0,11.6308,11.639,11.5977,11.6142,50258.0
2016-07-28 11:35:00,14.07,14.1,14.06,14.1,50021.0,11.6142,11.639,11.606,11.639,50021.0
2016-07-28 11:40:00,14.09,14.11,14.06,14.09,44157.0,11.6308,11.6473,11.606,11.6308,44157.0
2016-07-28 11:45:00,14.09,14.09,14.06,14.09,27470.0,11.6308,11.6308,11.606,11.6308,27470.0
2016-07-28 11:50:00,14.09,14.1,14.03,14.04,67452.0,11.6308,11.639,11.5812,11.5895,67452.0
2016-07-28 11:55:00,14.04,14.09,14.04,14.06,40544.0,11.5895,11.6308,11.5895,11.606,40544.0
2016-07-28 12:00:00,14.06,14.09,14.05,14.09,30475.0,11.606,11.6308,11.5977,11.6308,30475.0
2016-07-28 12:05:00,14.09,14.1,14.07,14.08,18735.0,11.6308,11.639,11.6142,11.6225,18735.0
2016-07-28 12:10:00,14.08,14.09,14.06,14.08,15032.0,11.6225,11.6308,11.606,11.6225,15032.0
2016-07-28 12:15:00,14.09,14.11,14.08,14.1,19347.0,11.6308,11.6473,11.6225,11.639,19347.0
2016-07-28 12:20:00,14.1,14.11,14.09,14.11,5500.0,11.639,11.6473,11.6308,11.6473,5500.0
2016-07-28 12:25:00,14.1,14.11,14.06,14.07,23872.0,11.639,11.6473,11.606,11.6142,23872.0
2016-07-28 12:30:00,14.07,14.07,14.03,14.03,44891.0,11.6142,11.6142,11.5812,11.5812,44891.0
2016-07-28 12:35:00,14.03,14.04,14.0,14.01,49082.0,11.5812,11.5895,11.5565,11.5647,49082.0
2016-07-28 12:40:00,14.0,14.02,14.0,14.01,26398.0,11.5565,11.573,11.5565,11.5647,26398.0
2016-07-28 12:45:00,14.01,14.02,14.0,14.01,18287.0,11.5647,11.573,11.5565,11.5647,18287.0
2016-07-28 12:50:00,14.01,14.04,13.99,14.03,57067.0,11.5647,11.5895,11.5482,11.5812,57067.0
2016-07-28 12:55:00,14.03,14.05,14.01,14.03,30811.0,11.5812,11.5977,11.5647,11.5812,30811.0
2016-07-28 13:00:00,14.03,14.03,14.0,14.01,28861.0,11.5812,11.5812,11.5565,11.5647,28861.0
2016-07-28 13:05:00,14.01,14.03,13.99,14.03,44700.0,11.5647,11.5812,11.5482,11.5812,44700.0
2016-07-28 13:10:00,14.02,14.03,14.0,14.0,37803.0,11.573,11.5812,11.5565,11.5565,37803.0
2016-07-28 13:15:00,14.0,14.03,14.0,14.02,36763.0,11.5565,11.5812,11.5565,11.573,36763.0
2016-07-28 13:20:00,14.01,14.02,13.97,14.01,42020.0,11.5647,11.573,11.5317,11.5647,42020.0
2016-07-28 13:25:00,14.01,14.04,14.0,14.04,25051.0,11.5647,11.5895,11.5565,11.5895,25051.0
2016-07-28 13:30:00,14.04,14.08,14.04,14.06,29216.0,11.5895,11.6225,11.5895,11.606,29216.0
2016-07-28 13:35:00,14.06,14.08,14.05,14.07,52767.0,11.606,11.6225,11.5977,11.6142,52767.0
2016-07-28 13:40:00,14.07,14.07,14.04,14.06,35424.0,11.6142,11.6142,11.5895,11.606,35424.0
2016-07-28 13:45:00,14.06,14.09,14.05,14.05,54061.0,11.606,11.6308,11.5977,11.5977,54061.0
2016-07-28 13:50:00,14.06,14.08,14.05,14.08,31090.0,11.606,11.6225,11.5977,11.6225,31090.0
2016-07-28 13:55:00,14.08,14.11,14.07,14.1,38573.0,11.6225,11.6473,11.6142,11.639,38573.0
2016-07-28 14:00:00,14.1,14.11,14.08,14.08,43546.0,11.639,11.6473,11.6225,11.6225,43546.0
2016-07-28 14:05:00,14.08,14.1,14.08,14.1,21633.0,11.6225,11.639,11.6225,11.639,21633.0
2016-07-28 14:10:00,14.1,14.13,14.1,14.11,43404.0,11.639,11.6638,11.639,11.6473,43404.0
2016-07-28 14:15:00,14.11,14.13,14.1,14.12,21405.0,11.6473,11.6638,11.639,11.6555,21405.0
2016-07-28 14:20:00,14.12,14.15,14.11,14.15,21531.0,11.6555,11.6803,11.6473,11.6803,21531.0
2016-07-28 14:25:00,14.15,14.16,14.1,14.11,23305.0,11.6803,11.6885,11.639,11.6473,23305.0
2016-07-28 14:30:00,14.11,14.14,14.1,14.13,89131.0,11.6473,11.672,11.639,11.6638,89131.0
2016-07-28 14:35:00,14.14,14.14,14.13,14.14,21611.0,11.672,11.672,11.6638,11.672,21611.0
2016-07-28 14:40:00,14.14,14.15,14.13,14.15,13530.0,11.672,11.6803,11.6638,11.6803,13530.0
2016-07-28 14:45:00,14.14,14.15,14.11,14.12,62044.0,11.672,11.6803,11.6473,11.6555,62044.0
2016-07-28 14:50:00,14.12,14.17,14.12,14.17,54772.0,11.6555,11.6968,11.6555,11.6968,54772.0
2016-07-28 14:55:00,14.17,14.18,14.16,14.17,13159.0,11.6968,11.705,11.6885,11.6968,13159.0
2016-07-28 15:00:00,14.17,14.17,14.14,14.17,38477.0,11.6968,11.6968,11.672,11.6968,38477.0
2016-07-28 15:05:00,14.17,14.17,14.14,14.14,31313.0,11.6968,11.6968,11.672,11.672,31313.0
2016-07-28 15:10:00,14.15,14.16,14.14,14.16,13699.0,11.6803,11.6885,11.672,11.6885,13699.0
2016-07-28 15:15:00,14.16,14.16,14.12,14.12,33706.0,11.6885,11.6885,11.6555,11.6555,33706.0
2016-07-28 15:20:00,14.12,14.14,14.12,14.13,21277.0,11.6555,11.672,11.6555,11.6638,21277.0
2016-07-28 15:25:00,14.12,14.14,14.11,14.11,32466.0,11.6555,11.672,11.6473,11.6473,32466.0
2016-07-28 15:30:00,14.11,14.14,14.11,14.13,45392.0,11.6473,11.672,11.6473,11.6638,45392.0
2016-07-28 15:35:00,14.13,14.13,14.12,14.13,17317.0,11.6638,11.6638,11.6555,11.6638,17317.0
2016-07-28 15:40:00,14.13,14.13,14.07,14.09,81996.0,11.6638,11.6638,11.6142,11.6308,81996.0
2016-07-28 15:45:00,14.1,14.13,14.1,14.13,44120.0,11.639,11.6638,11.639,11.6638,44120.0
2016-07-28 15:50:00,14.13,14.13,14.1,14.1,87572.0,11.6638,11.6638,11.639,11.639,87572.0
2016-07-28 15:55:00,14.11,14.11,14.08,14.09,134796.0,11.6473,11.6473,11.6225,11.6308,134796.0
2016-07-29 09:30:00,14.03,14.13,14.01,14.05,33157.0,11.5812,11.6638,11.5647,11.5977,33157.0
2016-07-29 09:35:00,14.01,14.03,13.9,13.9,50686.0,11.5647,11.5812,11.4739,11.4739,50686.0
2016-07-29 09:40:00,13.89,13.94,13.89,13.92,51811.0,11.4657,11.5069,11.4657,11.4904,51811.0
2016-07-29 09:45:00,13.92,13.95,13.84,13.87,83483.0,11.4904,11.5152,11.4244,11.4492,83483.0
2016-07-29 09:50:00,13.86,13.94,13.83,13.88,181272.0,11.4409,11.5069,11.4161,11.4574,181272.0
2016-07-29 09:55:00,13.88,13.88,13.82,13.87,25218.0,11.4574,11.4574,11.4079,11.4492,25218.0
2016-07-29 10:00:00,13.85,13.93,13.84,13.93,44143.0,11.4326,11.4987,11.4244,11.4987,44143.0
2016-07-29 10:05:00,13.93,14.01,13.89,14.0,58201.0,11.4987,11.5647,11.4657,11.5565,58201.0
2016-07-29 10:10:00,14.0,14.0,13.91,13.97,26620.0,11.5565,11.5565,11.4822,11.5317,26620.0
2016-07-29 10:15:00,13.97,13.98,13.88,13.89,33954.0,11.5317,11.54,11.4574,11.4657,33954.0
2016-07-29 10:20:00,13.88,13.88,13.85,13.87,16916.0,11.4574,11.4574,11.4326,11.4492,16916.0
2016-07-29 10:25:00,13.88,13.88,13.81,13.83,18674.0,11.4574,11.4574,11.3996,11.4161,18674.0
2016-07-29 10:30:00,13.83,13.83,13.76,13.78,47523.0,11.4161,11.4161,11.3584,11.3749,47523.0
2016-07-29 10:35:00,13.79,13.83,13.78,13.82,50689.0,11.3831,11.4161,11.3749,11.4079,50689.0
2016-07-29 10:40:00,13.82,13.86,13.82,13.86,41069.0,11.4079,11.4409,11.4079,11.4409,41069.0
2016-07-29 10:45:00,13.86,13.88,13.81,13.83,24459.0,11.4409,11.4574,11.3996,11.4161,24459.0
2016-07-29 10:50:00,13.84,13.85,13.82,13.84,22270.0,11.4244,11.4326,11.4079,11.4244,22270.0
2016-07-29 10:55:00,13.85,13.87,13.83,13.85,36611.0,11.4326,11.4492,11.4161,11.4326,36611.0
2016-07-29 11:00:00,13.84,13.88,13.82,13.86,22820.0,11.4244,11.4574,11.4079,11.4409,22820.0
2016-07-29 11:05:00,13.86,13.88,13.85,13.86,127418.0,11.4409,11.4574,11.4326,11.4409,127418.0
2016-07-29 11:10:00,13.87,13.93,13.86,13.91,20685.0,11.4492,11.4987,11.4409,11.4822,20685.0
2016-07-29 11:15:00,13.91,13.96,13.91,13.93,95522.0,11.4822,11.5234,11.4822,11.4987,95522.0
2016-07-29 11:20:00,13.93,13.93,13.88,13.92,64129.0,11.4987,11.4987,11.4574,11.4904,64129.0
2016-07-29 11:25:00,13.91,13.92,13.87,13.87,18422.0,11.4822,11.4904,11.4492,11.4492,18422.0
2016-07-29 11:30:00,13.87,13.91,13.85,13.91,12967.0,11.4492,11.4822,11.4326,11.4822,12967.0
2016-07-29 11:35:00,13.92,13.98,13.91,13.98,17203.0,11.4904,11.54,11.4822,11.54,17203.0
2016-07-29 11:40:00,13.98,13.98,13.95,13.95,47537.0,11.54,11.54,11.5152,11.5152,47537.0
2016-07-29 11:45:00,13.95,13.95,13.91,13.92,42587.0,11.5152,11.5152,11.4822,11.4904,42587.0
2016-07-29 11:50:00,13.93,13.96,13.91,13.95,70089.0,11.4987,11.5234,11.4822,11.5152,70089.0
2016-07-29 11:55:00,13.95,13.96,13.93,13.94,69768.0,11.5152,11.5234,11.4987,11.5069,69768.0
2016-07-29 12:00:00,13.94,13.96,13.93,13.96,69273.0,11.5069,11.5234,11.4987,11.5234,69273.0
2016-07-29 12:05:00,13.96,13.97,13.93,13.96,69049.0,11.5234,11.5317,11.4987,11.5234,69049.0
2016-07-29 12:10:00,13.96,13.96,13.92,13.92,37276.0,11.5234,11.5234,11.4904,11.4904,37276.0
2016-07-29 12:15:00,13.92,13.94,13.9,13.92,23635.0,11.4904,11.5069,11.4739,11.4904,23635.0
2016-07-29 12:20:00,13.92,13.92,13.88,13.88,13048.0,11.4904,11.4904,11.4574,11.4574,13048.0
2016-07-29 12:25:00,13.88,13.9,13.87,13.87,17174.0,11.4574,11.4739,11.4492,11.4492,17174.0
2016-07-29 12:30:00,13.87,13.9,13.87,13.89,19206.0,11.4492,11.4739,11.4492,11.4657,19206.0
2016-07-29 12:35:00,13.88,13.9,13.87,13.87,27543.0,11.4574,11.4739,11.4492,11.4492,27543.0
2016-07-29 12:40:00,13.88,13.88,13.85,13.87,14387.0,11.4574,11.4574,11.4326,11.4492,14387.0
2016-07-29 12:45:00,13.86,13.86,13.81,13.82,25814.0,11.4409,11.4409,11.3996,11.4079,25814.0
2016-07-29 12:50:00,13.82,13.84,13.8,13.82,27027.0,11.4079,11.4244,11.3914,11.4079,27027.0
2016-07-29 12:55:00,13.82,13.84,13.81,13.81,9905.0,11.4079,11.4244,11.3996,11.3996,9905.0
2016-07-29 13:00:00,13.81,13.83,13.8,13.83,15744.0,11.3996,11.4161,11.3914,11.4161,15744.0
2016-07-29 13:05:00,13.83,13.91,13.82,13.9,35261.0,11.4161,11.4822,11.4079,11.4739,35261.0
2016-07-29 13:10:00,13.9,13.92,13.86,13.88,19604.0,11.4739,11.4904,11.4409,11.4574,19604.0
2016-07-29 13:15:00,13.88,13.89,13.86,13.86,27672.0,11.4574,11.4657,11.4409,11.4409,27672.0
2016-07-29 13:20:00,13.86,13.91,13.86,13.89,26110.0,11.4409,11.4822,11.4409,11.4657,26110.0
2016-07-29 13:25:00,13.89,13.89,13.86,13.87,17179.0,11.4657,11.4657,11.4409,11.4492,17179.0
2016-07-29 13:30:00,13.86,13.87,13.82,13.84,21671.0,11.4409,11.4492,11.4079,11.4244,21671.0
2016-07-29 13:35:00,13.84,13.87,13.84,13.85,17984.0,11.4244,11.4492,11.4244,11.4326,17984.0
2016-07-29 13:40:00,13.85,13.86,13.84,13.86,9701.0,11.4326,11.4409,11.4244,11.4409,9701.0
2016-07-29 13:45:00,13.86,13.89,13.85,13.89,16310.0,11.4409,11.4657,11.4326,11.4657,16310.0
2016-07-29 13:50:00,13.9,13.9,13.89,13.9,5058.0,11.4739,11.4739,11.4657,11.4739,5058.0
2016-07-29 13:55:00,13.89,13.91,13.88,13.91,53897.0,11.4657,11.4822,11.4574,11.4822,53897.0
2016-07-29 14:00:00,13.9,13.91,13.87,13.91,26649.0,11.4739,11.4822,11.4492,11.4822,26649.0
2016-07-29 14:05:00,13.91,13.91,13.89,13.9,28034.0,11.4822,11.4822,11.4657,11.4739,28034.0
2016-07-29 14:10:00,13.9,13.9,13.89,13.9,7610.0,11.4739,11.4739,11.4657,11.4739,7610.0
2016-07-29 14:15:00,13.9,13.9,13.89,13.89,9042.0,11.4739,11.4739,11.4657,11.4657,9042.0
2016-07-29 14:20:00,13.9,13.91,13.89,13.91,52972.0,11.4739,11.4822,11.4657,11.4822,52972.0
2016-07-29 14:25:00,13.91,13.93,13.89,13.9,95198.0,11.4822,11.4987,11.4657,11.4739,95198.0
2016-07-29 14:30:00,13.9,13.9,13.87,13.88,23354.0,11.4739,11.4739,11.4492,11.4574,23354.0
2016-07-29 14:35:00,13.88,13.88,13.84,13.84,37414.0,11.4574,11.4574,11.4244,11.4244,37414.0
2016-07-29 14:40:00,13.85,13.86,13.84,13.86,19771.0,11.4326,11.4409,11.4244,11.4409,19771.0
2016-07-29 14:45:00,13.86,13.88,13.84,13.88,20229.0,11.4409,11.4574,11.4244,11.4574,20229.0
2016-07-29 14:50:00,13.87,13.88,13.85,13.87,49954.0,11.4492,11.4574,11.4326,11.4492,49954.0
2016-07-29 14:55:00,13.88,13.88,13.86,13.88,16881.0,11.4574,11.4574,11.4409,11.4574,16881.0
2016-07-29 15:00:00,13.88,13.89,13.87,13.88,14222.0,11.4574,11.4657,11.4492,11.4574,14222.0
2016-07-29 15:05:00,13.89,13.89,13.87,13.87,42717.0,11.4657,11.4657,11.4492,11.4492,42717.0
2016-07-29 15:10:00,13.88,13.88,13.86,13.86,21299.0,11.4574,11.4574,11.4409,11.4409,21299.0
2016-07-29 15:15:00,13.86,13.87,13.85,13.85,56088.0,11.4409,11.4492,11.4326,11.4326,56088.0
2016-07-29 15:20:00,13.85,13.86,13.83,13.83,46252.0,11.4326,11.4409,11.4161,11.4161,46252.0
2016-07-29 15:25:00,13.83,13.85,13.83,13.85,40601.0,11.4161,11.4326,11.4161,11.4326,40601.0
2016-07-29 15:30:00,13.84,13.85,13.83,13.85,53912.0,11.4244,11.4326,11.4161,11.4326,53912.0
2016-07-29 15:35:00,13.85,13.86,13.84,13.86,84136.0,11.4326,11.4409,11.4244,11.4409,84136.0
2016-07-29 15:40:00,13.86,13.9,13.85,13.9,105367.0,11.4409,11.4739,11.4326,11.4739,105367.0
2016-07-29 15:45:00,13.9,13.9,13.86,13.87,166088.0,11.4739,11.4739,11.4409,11.4492,166088.0
2016-07-29 15:50:00,13.88,13.89,13.84,13.84,189304.0,11.4574,11.4657,11.4244,11.4244,189304.0
2016-07-29 15:55:00,13.84,13.87,13.84,13.84,430903.0,11.4244,11.4492,11.4244,11.4244,430903.0
2016-08-01 09:30:00,13.78,13.89,13.66,13.7,68502.0,11.3749,11.4657,11.2758,11.3088,68502.0
2016-08-01 09:35:00,13.68,13.68,13.51,13.53,32243.0,11.2923,11.2923,11.152,11.1685,32243.0
2016-08-01 09:40:00,13.54,13.62,13.5,13.6,44440.0,11.1767,11.2428,11.1437,11.2263,44440.0
2016-08-01 09:45:00,13.61,13.63,13.53,13.54,34408.0,11.2345,11.251,11.1685,11.1767,34408.0
2016-08-01 09:50:00,13.54,13.54,13.46,13.5,65861.0,11.1767,11.1767,11.1107,11.1437,65861.0
2016-08-01 09:55:00,13.5,13.62,13.47,13.61,32624.0,11.1437,11.2428,11.119,11.2345,32624.0
2016-08-01 10:00:00,13.61,13.67,13.59,13.66,42211.0,11.2345,11.2841,11.218,11.2758,42211.0
2016-08-01 10:05:00,13.66,13.75,13.65,13.72,24320.0,11.2758,11.3501,11.2675,11.3253,24320.0
2016-08-01 10:10:00,13.73,13.76,13.67,13.75,69626.0,11.3336,11.3584,11.2841,11.3501,69626.0
2016-08-01 10:15:00,13.75,13.84,13.73,13.84,57826.0,11.3501,11.4244,11.3336,11.4244,57826.0
2016-08-01 10:20:00,13.84,13.85,13.71,13.71,56640.0,11.4244,11.4326,11.3171,11.3171,56640.0
2016-08-01 10:25:00,13.71,13.75,13.69,13.71,37770.0,11.3171,11.3501,11.3006,11.3171,37770.0
2016-08-01 10:30:00,13.71,13.78,13.71,13.75,51019.0,11.3171,11.3749,11.3171,11.3501,51019.0
2016-08-01 10:35:00,13.76,13.76,13.63,13.65,49823.0,11.3584,11.3584,11.251,11.2675,49823.0
2016-08-01 10:40:00,13.65,13.67,13.63,13.63,57641.0,11.2675,11.2841,11.251,11.251,57641.0
2016-08-01 10:45:00,13.64,13.67,13.59,13.65,43140.0,11.2593,11.2841,11.218,11.2675,43140.0
2016-08-01 10:50:00,13.66,13.75,13.65,13.75,32034.0,11.2758,11.3501,11.2675,11.3501,32034.0
2016-08-01 10:55:00,13.75,13.76,13.72,13.72,26742.0,11.3501,11.3584,11.3253,11.3253,26742.0
2016-08-01 11:00:00,13.72,13.79,13.72,13.78,36234.0,11.3253,11.3831,11.3253,11.3749,36234.0
2016-08-01 11:05:00,13.78,13.86,13.77,13.86,53408.0,11.3749,11.4409,11.3666,11.4409,53408.0
2016-08-01 11:10:00,13.86,13.89,13.83,13.83,49775.0,11.4409,11.4657,11.4161,11.4161,49775.0
2016-08-01 11:15:00,13.83,13.88,13.83,13.87,45772.0,11.4161,11.4574,11.4161,11.4492,45772.0
2016-08-01 11:20:00,13.88,13.9,13.87,13.88,42750.0,11.4574,11.4739,11.4492,11.4574,42750.0
2016-08-01 11:25:00,13.87,13.87,13.76,13.77,48583.0,11.4492,11.4492,11.3584,11.3666,48583.0
2016-08-01 11:30:00,13.77,13.83,13.76,13.8,43075.0,11.3666,11.4161,11.3584,11.3914,43075.0
2016-08-01 11:35:00,13.8,13.84,13.78,13.82,29207.0,11.3914,11.4244,11.3749,11.4079,29207.0
2016-08-01 11:40:00,13.81,13.81,13.75,13.79,36749.0,11.3996,11.3996,11.3501,11.3831,36749.0
2016-08-01 11:45:00,13.79,13.82,13.78,13.81,27615.0,11.3831,11.4079,11.3749,11.3996,27615.0
2016-08-01 11:50:00,13.81,13.84,13.77,13.82,39760.0,11.3996,11.4244,11.3666,11.4079,39760.0
2016-08-01 11:55:00,13.82,13.83,13.81,13.83,16980.0,11.4079,11.4161,11.3996,11.4161,16980.0
2016-08-01 12:00:00,13.83,13.85,13.82,13.84,40768.0,11.4161,11.4326,11.4079,11.4244,40768.0
2016-08-01 12:05:00,13.85,13.85,13.76,13.78,15665.0,11.4326,11.4326,11.3584,11.3749,15665.0
2016-08-01 12:10:00,13.77,13.77,13.71,13.71,27145.0,11.3666,11.3666,11.3171,11.3171,27145.0
2016-08-01 12:15:00,13.72,13.74,13.69,13.74,50553.0,11.3253,11.3418,11.3006,11.3418,50553.0
2016-08-01 12:20:00,13.73,13.74,13.71,13.71,21671.0,11.3336,11.3418,11.3171,11.3171,21671.0
2016-08-01 12:25:00,13.71,13.73,13.68,13.68,27919.0,11.3171,11.3336,11.2923,11.2923,27919.0
2016-08-01 12:30:00,13.67,13.69,13.67,13.69,17817.0,11.2841,11.3006,11.2841,11.3006,17817.0
2016-08-01 12:35:00,13.69,13.7,13.67,13.7,16860.0,11.3006,11.3088,11.2841,11.3088,16860.0
2016-08-01 12:40:00,13.7,13.73,13.67,13.7,28095.0,11.3088,11.3336,11.2841,11.3088,28095.0
2016-08-01 12:45:00,13.7,13.7,13.68,13.69,16476.0,11.3088,11.3088,11.2923,11.3006,16476.0
2016-08-01 12:50:00,13.69,13.7,13.67,13.7,48530.0,11.3006,11.3088,11.2841,11.3088,48530.0
2016-08-01 12:55:00,13.69,13.7,13.67,13.68,24866.0,11.3006,11.3088,11.2841,11.2923,24866.0
2016-08-01 13:00:00,13.68,13.68,13.65,13.66,20359.0,11.2923,11.2923,11.2675,11.2758,20359.0
2016-08-01 13:05:00,13.66,13.66,13.62,13.63,29796.0,11.2758,11.2758,11.2428,11.251,29796.0
2016-08-01 13:10:00,13.63,13.65,13.62,13.65,18236.0,11.251,11.2675,11.2428,11.2675,18236.0
2016-08-01 13:15:00,13.65,13.66,13.63,13.64,37249.0,11.2675,11.2758,11.251,11.2593,37249.0
2016-08-01 13:20:00,13.63,13.66,13.63,13.63,16314.0,11.251,11.2758,11.251,11.251,16314.0
2016-08-01 13:25:00,13.63,13.65,13.63,13.65,16847.0,11.251,11.2675,11.251,11.2675,16847.0
2016-08-01 13:30:00,13.65,13.67,13.63,13.64,25079.0,11.2675,11.2841,11.251,11.2593,25079.0
2016-08-01 13:35:00,13.64,13.65,13.61,13.63,33378.0,11.2593,11.2675,11.2345,11.251,33378.0
2016-08-01 13:40:00,13.62,13.63,13.6,13.61,18586.0,11.2428,11.251,11.2263,11.2345,18586.0
2016-08-01 13:45:00,13.62,13.62,13.56,13.58,49978.0,11.2428,11.2428,11.1933,11.2098,49978.0
2016-08-01 13:50:00,13.59,13.61,13.57,13.59,69126.0,11.218,11.2345,11.2015,11.218,69126.0
2016-08-01 13:55:00,13.58,13.62,13.57,13.62,71869.0,11.2098,11.2428,11.2015,11.2428,71869.0
2016-08-01 14:00:00,13.62,13.68,13.62,13.68,182162.0,11.2428,11.2923,11.2428,11.2923,182162.0
2016-08-01 14:05:00,13.68,13.75,13.68,13.75,59258.0,11.2923,11.3501,11.2923,11.3501,59258.0
2016-08-01 14:10:00,13.75,13.78,13.71,13.77,72208.0,11.3501,11.3749,11.3171,11.3666,72208.0
2016-08-01 14:15:00,13.77,13.79,13.75,13.77,33161.0,11.3666,11.3831,11.3501,11.3666,33161.0
2016-08-01 14:20:00,13.76,13.81,13.76,13.81,49148.0,11.3584,11.3996,11.3584,11.3996,49148.0
2016-08-01 14:25:00,13.81,13.81,13.77,13.78,63323.0,11.3996,11.3996,11.3666,11.3749,63323.0
2016-08-01 14:30:00,13.78,13.81,13.78,13.79,41732.0,11.3749,11.3996,11.3749,11.3831,41732.0
2016-08-01 14:35:00,13.79,13.79,13.75,13.75,17694.0,11.3831,11.3831,11.3501,11.3501,17694.0
2016-08-01 14:40:00,13.75,13.77,13.74,13.76,39691.0,11.3501,11.3666,11.3418,11.3584,39691.0
2016-08-01 14:45:00,13.76,13.76,13.74,13.76,30679.0,11.3584,11.3584,11.3418,11.3584,30679.0
2016-08-01 14:50:00,13.77,13.78,13.75,13.78,61344.0,11.3666,11.3749,11.3501,11.3749,61344.0
2016-08-01 14:55:00,13.78,13.81,13.77,13.79,18361.0,11.3749,11.3996,11.3666,11.3831,18361.0
2016-08-01 15:00:00,13.79,13.81,13.78,13.79,67136.0,11.3831,11.3996,11.3749,11.3831,67136.0
2016-08-01 15:05:00,13.79,13.8,13.76,13.76,57715.0,11.3831,11.3914,11.3584,11.3584,57715.0
2016-08-01 15:10:00,13.76,13.76,13.7,13.71,70652.0,11.3584,11.3584,11.3088,11.3171,70652.0
2016-08-01 15:15:00,13.7,13.71,13.69,13.7,69684.0,11.3088,11.3171,11.3006,11.3088,69684.0
2016-08-01 15:20:00,13.69,13.71,13.69,13.69,48380.0,11.3006,11.3171,11.3006,11.3006,48380.0
2016-08-01 15:25:00,13.69,13.7,13.67,13.68,26273.0,11.3006,11.3088,11.2841,11.2923,26273.0
2016-08-01 15:30:00,13.67,13.7,13.67,13.69,71445.0,11.2841,11.3088,11.2841,11.3006,71445.0
2016-08-01 15:35:00,13.69,13.7,13.68,13.69,37697.0,11.3006,11.3088,11.2923,11.3006,37697.0
2016-08-01 15:40:00,13.69,13.69,13.67,13.68,41406.0,11.3006,11.3006,11.2841,11.2923,41406.0
2016-08-01 15:45:00,13.68,13.69,13.67,13.68,72440.0,11.2923,11.3006,11.2841,11.2923,72440.0
2016-08-01 15:50:00,13.67,13.68,13.65,13.65,139472.0,11.2841,11.2923,11.2675,11.2675,139472.0
2016-08-01 15:55:00,13.65,13.67,13.63,13.67,527524.0,11.2675,11.2841,11.251,11.2841,527524.0
2016-08-02 09:30:00,13.68,13.76,13.62,13.72,75999.0,11.2923,11.3584,11.2428,11.3253,75999.0
2016-08-02 09:35:00,13.71,13.73,13.64,13.66,40365.0,11.3171,11.3336,11.2593,11.2758,40365.0
2016-08-02 09:40:00,13.66,13.67,13.59,13.66,23751.0,11.2758,11.2841,11.218,11.2758,23751.0
2016-08-02 09:45:00,13.66,13.7,13.59,13.64,19826.0,11.2758,11.3088,11.218,11.2593,19826.0
2016-08-02 09:50:00,13.63,13.8,13.63,13.75,107646.0,11.251,11.3914,11.251,11.3501,107646.0
2016-08-02 09:55:00,13.75,13.84,13.71,13.76,50683.0,11.3501,11.4244,11.3171,11.3584,50683.0
2016-08-02 10:00:00,13.76,13.84,13.74,13.84,28709.0,11.3584,11.4244,11.3418,11.4244,28709.0
2016-08-02 10:05:00,13.84,13.84,13.78,13.8,60557.0,11.4244,11.4244,11.3749,11.3914,60557.0
2016-08-02 10:10:00,13.79,13.8,13.75,13.77,42306.0,11.3831,11.3914,11.3501,11.3666,42306.0
2016-08-02 10:15:00,13.78,13.82,13.76,13.77,53881.0,11.3749,11.4079,11.3584,11.3666,53881.0
2016-08-02 10:20:00,13.77,13.85,13.76,13.84,31006.0,11.3666,11.4326,11.3584,11.4244,31006.0
2016-08-02 10:25:00,13.83,13.87,13.81,13.86,50168.0,11.4161,11.4492,11.3996,11.4409,50168.0
2016-08-02 10:30:00,13.86,13.86,13.79,13.79,56343.0,11.4409,11.4409,11.3831,11.3831,56343.0
2016-08-02 10:35:00,13.79,13.8,13.75,13.79,30351.0,11.3831,11.3914,11.3501,11.3831,30351.0
2016-08-02 10:40:00,13.79,13.79,13.74,13.77,36060.0,11.3831,11.3831,11.3418,11.3666,36060.0
2016-08-02 10:45:00,13.77,13.8,13.76,13.77,50558.0,11.3666,11.3914,11.3584,11.3666,50558.0
2016-08-02 10:50:00,13.76,13.76,13.72,13.74,37516.0,11.3584,11.3584,11.3253,11.3418,37516.0
2016-08-02 10:55:00,13.73,13.8,13.72,13.73,45560.0,11.3336,11.3914,11.3253,11.3336,45560.0
2016-08-02 11:00:00,13.71,13.76,13.71,13.74,40406.0,11.3171,11.3584,11.3171,11.3418,40406.0
2016-08-02 11:05:00,13.75,13.83,13.74,13.82,58723.0,11.3501,11.4161,11.3418,11.4079,58723.0
2016-08-02 11:10:00,13.83,13.84,13.82,13.84,32834.0,11.4161,11.4244,11.4079,11.4244,32834.0
2016-08-02 11:15:00,13.83,13.84,13.76,13.76,24160.0,11.4161,11.4244,11.3584,11.3584,24160.0
2016-08-02 11:20:00,13.76,13.82,13.75,13.8,47649.0,11.3584,11.4079,11.3501,11.3914,47649.0
2016-08-02 11:25:00,13.8,13.8,13.76,13.8,29402.0,11.3914,11.3914,11.3584,11.3914,29402.0
2016-08-02 11:30:00,13.79,13.81,13.76,13.81,35233.0,11.3831,11.3996,11.3584,11.3996,35233.0
2016-08-02 11:35:00,13.81,13.82,13.74,13.75,37407.0,11.3996,11.4079,11.3418,11.3501,37407.0
2016-08-02 11:40:00,13.75,13.8,13.74,13.78,24411.0,11.3501,11.3914,11.3418,11.3749,24411.0
2016-08-02 11:45:00,13.78,13.79,13.76,13.79,12480.0,11.3749,11.3831,11.3584,11.3831,12480.0
2016-08-02 11:50:00,13.79,13.8,13.77,13.78,26688.0,11.3831,11.3914,11.3666,11.3749,26688.0
2016-08-02 11:55:00,13.77,13.77,13.69,13.7,38252.0,11.3666,11.3666,11.3006,11.3088,38252.0
2016-08-02 12:00:00,13.7,13.72,13.68,13.68,30924.0,11.3088,11.3253,11.2923,11.2923,30924.0
2016-08-02 12:05:00,13.68,13.69,13.66,13.68,48473.0,11.2923,11.3006,11.2758,11.2923,48473.0
2016-08-02 12:10:00,13.67,13.71,13.66,13.71,19954.0,11.2841,11.3171,11.2758,11.3171,19954.0
2016-08-02 12:15:00,13.71,13.73,13.66,13.66,39771.0,11.3171,11.3336,11.2758,11.2758,39771.0
2016-08-02 12:20:00,13.66,13.69,13.66,13.67,50814.0,11.2758,11.3006,11.2758,11.2841,50814.0
2016-08-02 12:25:00,13.66,13.66,13.63,13.64,37258.0,11.2758,11.2758,11.251,11.2593,37258.0
2016-08-02 12:30:00,13.63,13.63,13.6,13.61,23231.0,11.251,11.251,11.2263,11.2345,23231.0
2016-08-02 12:35:00,13.6,13.61,13.59,13.6,21262.0,11.2263,11.2345,11.218,11.2263,21262.0
2016-08-02 12:40:00,13.59,13.62,13.59,13.6,50825.0,11.218,11.2428,11.218,11.2263,50825.0
2016-08-02 12:45:00,13.61,13.62,13.58,13.58,31203.0,11.2345,11.2428,11.2098,11.2098,31203.0
2016-08-02 12:50:00,13.58,13.6,13.57,13.58,25934.0,11.2098,11.2263,11.2015,11.2098,25934.0
2016-08-02 12:55:00,13.58,13.61,13.57,13.59,41817.0,11.2098,11.2345,11.2015,11.218,41817.0
2016-08-02 13:00:00,13.59,13.6,13.56,13.57,44701.0,11.218,11.2263,11.1933,11.2015,44701.0
2016-08-02 13:05:00,13.57,13.58,13.54,13.54,30092.0,11.2015,11.2098,11.1767,11.1767,30092.0
2016-08-02 13:10:00,13.55,13.58,13.54,13.57,29146.0,11.185,11.2098,11.1767,11.2015,29146.0
2016-08-02 13:15:00,13.57,13.58,13.55,13.58,36290.0,11.2015,11.2098,11.185,11.2098,36290.0
2016-08-02 13:20:00,13.58,13.59,13.56,13.56,48111.0,11.2098,11.218,11.1933,11.1933,48111.0
2016-08-02 13:25:00,13.56,13.58,13.56,13.58,14000.0,11.1933,11.2098,11.1933,11.2098,14000.0
2016-08-02 13:30:00,13.58,13.63,13.57,13.62,29053.0,11.2098,11.251,11.2015,11.2428,29053.0
2016-08-02 13:35:00,13.62,13.65,13.62,13.62,20857.0,11.2428,11.2675,11.2428,11.2428,20857.0
2016-08-02 13:40:00,13.62,13.65,13.61,13.64,15603.0,11.2428,11.2675,11.2345,11.2593,15603.0
2016-08-02 13:45:00,13.64,13.68,13.64,13.68,29677.0,11.2593,11.2923,11.2593,11.2923,29677.0
2016-08-02 13:50:00,13.68,13.68,13.65,13.68,13710.0,11.2923,11.2923,11.2675,11.2923,13710.0
2016-08-02 13:55:00,13.67,13.68,13.65,13.68,23590.0,11.2841,11.2923,11.2675,11.2923,23590.0
2016-08-02 14:00:00,13.67,13.69,13.65,13.68,40199.0,11.2841,11.3006,11.2675,11.2923,40199.0
2016-08-02 14:05:00,13.68,13.74,13.66,13.73,25703.0,11.2923,11.3418,11.2758,11.3336,25703.0
2016-08-02 14:10:00,13.73,13.73,13.7,13.73,18301.0,11.3336,11.3336,11.3088,11.3336,18301.0
2016-08-02 14:15:00,13.73,13.73,13.7,13.7,15422.0,11.3336,11.3336,11.3088,11.3088,15422.0
2016-08-02 14:20:00,13.71,13.72,13.69,13.7,41289.0,11.3171,11.3253,11.3006,11.3088,41289.0
2016-08-02 14:25:00,13.7,13.77,13.7,13.75,26792.0,11.3088,11.3666,11.3088,11.3501,26792.0
2016-08-02 14:30:00,13.76,13.76,13.72,13.72,19615.0,11.3584,11.3584,11.3253,11.3253,19615.0
2016-08-02 14:35:00,13.72,13.76,13.72,13.74,43895.0,11.3253,11.3584,11.3253,11.3418,43895.0
2016-08-02 14:40:00,13.74,13.8,13.73,13.8,29398.0,11.3418,11.3914,11.3336,11.3914,29398.0
2016-08-02 14:45:00,13.8,13.81,13.76,13.78,22817.0,11.3914,11.3996,11.3584,11.3749,22817.0
2016-08-02 14:50:00,13.78,13.79,13.75,13.76,18886.0,11.3749,11.3831,11.3501,11.3584,18886.0
2016-08-02 14:55:00,13.76,13.8,13.75,13.78,28719.0,11.3584,11.3914,11.3501,11.3749,28719.0
2016-08-02 15:00:00,13.78,13.8,13.76,13.78,81813.0,11.3749,11.3914,11.3584,11.3749,81813.0
2016-08-02 15:05:00,13.78,13.78,13.77,13.78,8183.0,11.3749,11.3749,11.3666,11.3749,8183.0
2016-08-02 15:10:00,13.78,13.78,13.76,13.77,29277.0,11.3749,11.3749,11.3584,11.3666,29277.0
2016-08-02 15:15:00,13.77,13.79,13.76,13.78,77203.0,11.3666,11.3831,11.3584,11.3749,77203.0
2016-08-02 15:20:00,13.78,13.8,13.77,13.8,64868.0,11.3749,11.3914,11.3666,11.3914,64868.0
2016-08-02 15:25:00,13.79,13.8,13.78,13.78,27888.0,11.3831,11.3914,11.3749,11.3749,27888.0
2016-08-02 15:30:00,13.78,13.8,13.77,13.78,53383.0,11.3749,11.3914,11.3666,11.3749,53383.0
2016-08-02 15:35:00,13.78,13.79,13.76,13.79,69213.0,11.3749,11.3831,11.3584,11.3831,69213.0
2016-08-02 15:40:00,13.79,13.79,13.76,13.77,36310.0,11.3831,11.3831,11.3584,11.3666,36310.0
2016-08-02 15:45:00,13.76,13.8,13.76,13.78,97716.0,11.3584,11.3914,11.3584,11.3749,97716.0
2016-08-02 15:50:00,13.78,13.78,13.77,13.78,40797.0,11.3749,11.3749,11.3666,11.3749,40797.0
2016-08-02 15:55:00,13.78,13.78,13.77,13.78,159282.0,11.3749,11.3749,11.3666,11.3749,159282.0
2016-08-03 09:30:00,13.8,13.88,13.7,13.7,50296.0,11.3914,11.4574,11.3088,11.3088,50296.0
2016-08-03 09:35:00,13.68,13.74,13.66,13.74,24174.0,11.2923,11.3418,11.2758,11.3418,24174.0
2016-08-03 09:40:00,13.75,13.78,13.73,13.76,95129.0,11.3501,11.3749,11.3336,11.3584,95129.0
2016-08-03 09:45:00,13.76,13.76,13.7,13.75,56626.0,11.3584,11.3584,11.3088,11.3501,56626.0
2016-08-03 09:50:00,13.75,13.86,13.74,13.83,48899.0,11.3501,11.4409,11.3418,11.4161,48899.0
2016-08-03 09:55:00,13.83,13.94,13.83,13.93,58139.0,11.4161,11.5069,11.4161,11.4987,58139.0
2016-08-03 10:00:00,13.93,14.02,13.88,14.01,83144.0,11.4987,11.573,11.4574,11.5647,83144.0
2016-08-03 10:05:00,14.01,14.1,13.99,14.08,87968.0,11.5647,11.639,11.5482,11.6225,87968.0
2016-08-03 10:10:00,14.08,14.09,14.04,14.06,40078.0,11.6225,11.6308,11.5895,11.606,40078.0
2016-08-03 10:15:00,14.07,14.11,14.02,14.04,59800.0,11.6142,11.6473,11.573,11.5895,59800.0
2016-08-03 10:20:00,14.04,14.14,14.04,14.13,28933.0,11.5895,11.672,11.5895,11.6638,28933.0
2016-08-03 10:25:00,14.13,14.17,14.09,14.16,49629.0,11.6638,11.6968,11.6308,11.6885,49629.0
2016-08-03 10:30:00,14.16,14.2,14.06,14.17,143139.0,11.6885,11.7216,11.606,11.6968,143139.0
2016-08-03 10:35:00,14.18,14.18,14.09,14.18,66109.0,11.705,11.705,11.6308,11.705,66109.0
2016-08-03 10:40:00,14.18,14.29,14.18,14.28,58272.0,11.705,11.7958,11.705,11.7876,58272.0
2016-08-03 10:45:00,14.29,14.3,14.25,14.28,50735.0,11.7958,11.8041,11.7628,11.7876,50735.0
2016-08-03 10:50:00,14.29,14.33,14.23,14.28,61558.0,11.7958,11.8289,11.7463,11.7876,61558.0
2016-08-03 10:55:00,14.28,14.33,14.21,14.21,116413.0,11.7876,11.8289,11.7298,11.7298,116413.0
2016-08-03 11:00:00,14.21,14.22,14.15,14.21,58626.0,11.7298,11.7381,11.6803,11.7298,58626.0
2016-08-03 11:05:00,14.21,14.22,14.14,14.18,93831.0,11.7298,11.7381,11.672,11.705,93831.0
2016-08-03 11:10:00,14.18,14.24,14.16,14.24,45920.0,11.705,11.7546,11.6885,11.7546,45920.0
2016-08-03 11:15:00,14.24,14.32,14.24,14.31,46619.0,11.7546,11.8206,11.7546,11.8124,46619.0
2016-08-03 11:20:00,14.31,14.35,14.28,14.28,36045.0,11.8124,11.8454,11.7876,11.7876,36045.0
2016-08-03 11:25:00,14.29,14.33,14.28,14.31,29566.0,11.7958,11.8289,11.7876,11.8124,29566.0
2016-08-03 11:30:00,14.31,14.31,14.28,14.29,29858.0,11.8124,11.8124,11.7876,11.7958,29858.0
2016-08-03 11:35:00,14.29,14.34,14.28,14.33,35924.0,11.7958,11.8371,11.7876,11.8289,35924.0
2016-08-03 11:40:00,14.34,14.39,14.33,14.39,62543.0,11.8371,11.8784,11.8289,11.8784,62543.0
2016-08-03 11:45:00,14.38,14.45,14.38,14.44,44263.0,11.8701,11.9279,11.8701,11.9197,44263.0
2016-08-03 11:50:00,14.44,14.49,14.41,14.41,66476.0,11.9197,11.9609,11.8949,11.8949,66476.0
2016-08-03 11:55:00,14.41,14.43,14.39,14.41,32069.0,11.8949,11.9114,11.8784,11.8949,32069.0
2016-08-03 12:00:00,14.4,14.41,14.37,14.4,31600.0,11.8866,11.8949,11.8619,11.8866,31600.0
2016-08-03 12:05:00,14.4,14.44,14.4,14.44,19503.0,11.8866,11.9197,11.8866,11.9197,19503.0
2016-08-03 12:10:00,14.44,14.47,14.42,14.46,41066.0,11.9197,11.9444,11.9032,11.9362,41066.0
2016-08-03 12:15:00,14.46,14.51,14.44,14.49,68156.0,11.9362,11.9774,11.9197,11.9609,68156.0
2016-08-03 12:20:00,14.49,14.49,14.47,14.47,20718.0,11.9609,11.9609,11.9444,11.9444,20718.0
2016-08-03 12:25:00,14.48,14.49,14.46,14.47,23622.0,11.9527,11.9609,11.9362,11.9444,23622.0
2016-08-03 12:30:00,14.47,14.48,14.46,14.46,23063.0,11.9444,11.9527,11.9362,11.9362,23063.0
2016-08-03 12:35:00,14.46,14.48,14.46,14.48,20875.0,11.9362,11.9527,11.9362,11.9527,20875.0
2016-08-03 12:40:00,14.48,14.52,14.46,14.51,28458.0,11.9527,11.9857,11.9362,11.9774,28458.0
2016-08-03 12:45:00,14.51,14.54,14.5,14.51,18078.0,11.9774,12.0022,11.9692,11.9774,18078.0
2016-08-03 12:50:00,14.51,14.52,14.5,14.5,16559.0,11.9774,11.9857,11.9692,11.9692,16559.0
2016-08-03 12:55:00,14.49,14.52,14.48,14.52,11322.0,11.9609,11.9857,11.9527,11.9857,11322.0
2016-08-03 13:00:00,14.52,14.53,14.51,14.51,14667.0,11.9857,11.994,11.9774,11.9774,14667.0
2016-08-03 13:05:00,14.51,14.52,14.47,14.47,19785.0,11.9774,11.9857,11.9444,11.9444,19785.0
2016-08-03 13:10:00,14.46,14.47,14.45,14.46,18803.0,11.9362,11.9444,11.9279,11.9362,18803.0
2016-08-03 13:15:00,14.46,14.46,14.42,14.42,18719.0,11.9362,11.9362,11.9032,11.9032,18719.0
2016-08-03 13:20:00,14.41,14.42,14.4,14.41,11900.0,11.8949,11.9032,11.8866,11.8949,11900.0
2016-08-03 13:25:00,14.41,14.41,14.36,14.36,33654.0,11.8949,11.8949,11.8536,11.8536,33654.0
2016-08-03 13:30:00,14.35,14.36,14.33,14.33,23528.0,11.8454,11.8536,11.8289,11.8289,23528.0
2016-08-03 13:35:00,14.34,14.35,14.33,14.33,21902.0,11.8371,11.8454,11.8289,11.8289,21902.0
2016-08-03 13:40:00,14.33,14.33,14.28,14.28,25117.0,11.8289,11.8289,11.7876,11.7876,25117.0
2016-08-03 13:45:00,14.29,14.33,14.28,14.33,191500.0,11.7958,11.8289,11.7876,11.8289,191500.0
2016-08-03 13:50:00,14.33,14.33,14.22,14.23,41317.0,11.8289,11.8289,11.7381,11.7463,41317.0
2016-08-03 13:55:00,14.24,14.25,14.22,14.24,19646.0,11.7546,11.7628,11.7381,11.7546,19646.0
2016-08-03 14:00:00,14.23,14.27,14.23,14.24,25251.0,11.7463,11.7793,11.7463,11.7546,25251.0
2016-08-03 14:05:00,14.24,14.24,14.23,14.23,10598.0,11.7546,11.7546,11.7463,11.7463,10598.0
2016-08-03 14:10:00,14.23,14.24,14.2,14.24,47601.0,11.7463,11.7546,11.7216,11.7546,47601.0
2016-08-03 14:15:00,14.24,14.24,14.17,14.18,32547.0,11.7546,11.7546,11.6968,11.705,32547.0
2016-08-03 14:20:00,14.18,14.2,14.17,14.19,34587.0,11.705,11.7216,11.6968,11.7133,34587.0
2016-08-03 14:25:00,14.19,14.19,14.15,14.15,11151.0,11.7133,11.7133,11.6803,11.6803,11151.0
2016-08-03 14:30:00,14.15,14.18,14.12,14.18,34101.0,11.6803,11.705,11.6555,11.705,34101.0
2016-08-03 14:35:00,14.17,14.18,14.15,14.16,11853.0,11.6968,11.705,11.6803,11.6885,11853.0
2016-08-03 14:40:00,14.16,14.17,14.14,14.17,22808.0,11.6885,11.6968,11.672,11.6968,22808.0
2016-08-03 14:45:00,14.17,14.17,14.13,14.14,13939.0,11.6968,11.6968,11.6638,11.672,13939.0
2016-08-03 14:50:00,14.13,14.15,14.13,14.14,41004.0,11.6638,11.6803,11.6638,11.672,41004.0
2016-08-03 14:55:00,14.14,14.14,14.13,14.14,11000.0,11.672,11.672,11.6638,11.672,11000.0
2016-08-03 15:00:00,14.14,14.14,14.12,14.12,21799.0,11.672,11.672,11.6555,11.6555,21799.0
2016-08-03 15:05:00,14.12,14.13,14.11,14.12,24586.0,11.6555,11.6638,11.6473,11.6555,24586.0
2016-08-03 15:10:00,14.12,14.12,14.1,14.12,23472.0,11.6555,11.6555,11.639,11.6555,23472.0
2016-08-03 15:15:00,14.12,14.12,14.1,14.1,31050.0,11.6555,11.6555,11.639,11.639,31050.0
2016-08-03 15:20:00,14.1,14.11,14.06,14.08,60689.0,11.639,11.6473,11.606,11.6225,60689.0
2016-08-03 15:25:00,14.08,14.11,14.07,14.11,56538.0,11.6225,11.6473,11.6142,11.6473,56538.0
2016-08-03 15:30:00,14.11,14.11,14.09,14.1,19247.0,11.6473,11.6473,11.6308,11.639,19247.0
2016-08-03 15:35:00,14.1,14.11,14.09,14.1,41196.0,11.639,11.6473,11.6308,11.639,41196.0
2016-08-03 15:40:00,14.1,14.12,14.08,14.1,80291.0,11.639,11.6555,11.6225,11.639,80291.0
2016-08-03 15:45:00,14.1,14.1,14.09,14.09,42906.0,11.639,11.639,11.6308,11.6308,42906.0
2016-08-03 15:50:00,14.1,14.13,14.09,14.12,83262.0,11.639,11.6638,11.6308,11.6555,83262.0
2016-08-03 15:55:00,14.13,14.14,14.11,14.13,219366.0,11.6638,11.672,11.6473,11.6638,219366.0
2016-08-04 09:30:00,14.1,14.25,14.09,14.14,29716.0,11.639,11.7628,11.6308,11.672,29716.0
2016-08-04 09:35:00,14.14,14.19,14.04,14.04,53244.0,11.672,11.7133,11.5895,11.5895,53244.0
2016-08-04 09:40:00,14.06,14.07,13.91,13.94,37577.0,11.606,11.6142,11.4822,11.5069,37577.0
2016-08-04 09:45:00,13.92,13.94,13.85,13.91,46008.0,11.4904,11.5069,11.4326,11.4822,46008.0
2016-08-04 09:50:00,13.92,13.94,13.87,13.87,26676.0,11.4904,11.5069,11.4492,11.4492,26676.0
2016-08-04 09:55:00,13.87,13.9,13.79,13.8,22322.0,11.4492,11.4739,11.3831,11.3914,22322.0
2016-08-04 10:00:00,13.82,13.93,13.81,13.93,31480.0,11.4079,11.4987,11.3996,11.4987,31480.0
2016-08-04 10:05:00,13.93,13.93,13.83,13.83,40628.0,11.4987,11.4987,11.4161,11.4161,40628.0
2016-08-04 10:10:00,13.84,13.84,13.77,13.77,44343.0,11.4244,11.4244,11.3666,11.3666,44343.0
2016-08-04 10:15:00,13.78,13.78,13.71,13.71,40633.0,11.3749,11.3749,11.3171,11.3171,40633.0
2016-08-04 10:20:00,13.71,13.74,13.69,13.71,34952.0,11.3171,11.3418,11.3006,11.3171,34952.0
2016-08-04 10:25:00,13.71,13.76,13.7,13.75,35915.0,11.3171,11.3584,11.3088,11.3501,35915.0
2016-08-04 10:30:00,13.75,13.77,13.67,13.68,47877.0,11.3501,11.3666,11.2841,11.2923,47877.0
2016-08-04 10:35:00,13.68,13.75,13.67,13.69,56043.0,11.2923,11.3501,11.2841,11.3006,56043.0
2016-08-04 10:40:00,13.68,13.69,13.59,13.62,71368.0,11.2923,11.3006,11.218,11.2428,71368.0
2016-08-04 10:45:00,13.61,13.62,13.57,13.57,42230.0,11.2345,11.2428,11.2015,11.2015,42230.0
2016-08-04 10:50:00,13.58,13.64,13.57,13.58,98998.0,11.2098,11.2593,11.2015,11.2098,98998.0
2016-08-04 10:55:00,13.57,13.61,13.56,13.58,42247.0,11.2015,11.2345,11.1933,11.2098,42247.0
2016-08-04 11:00:00,13.58,13.66,13.58,13.64,89930.0,11.2098,11.2758,11.2098,11.2593,89930.0
2016-08-04 11:05:00,13.64,13.73,13.64,13.71,57938.0,11.2593,11.3336,11.2593,11.3171,57938.0
2016-08-04 11:10:00,13.71,13.72,13.66,13.68,31866.0,11.3171,11.3253,11.2758,11.2923,31866.0
2016-08-04 11:15:00,13.67,13.74,13.67,13.74,59488.0,11.2841,11.3418,11.2841,11.3418,59488.0
2016-08-04 11:20:00,13.74,13.8,13.73,13.75,62068.0,11.3418,11.3914,11.3336,11.3501,62068.0
2016-08-04 11:25:00,13.74,13.79,13.73,13.76,63377.0,11.3418,11.3831,11.3336,11.3584,63377.0
2016-08-04 11:30:00,13.76,13.77,13.72,13.77,40055.0,11.3584,11.3666,11.3253,11.3666,40055.0
2016-08-04 11:35:00,13.77,13.82,13.77,13.81,45013.0,11.3666,11.4079,11.3666,11.3996,45013.0
2016-08-04 11:40:00,13.82,13.88,13.81,13.84,95831.0,11.4079,11.4574,11.3996,11.4244,95831.0
2016-08-04 11:45:00,13.84,13.93,13.83,13.92,72401.0,11.4244,11.4987,11.4161,11.4904,72401.0
2016-08-04 11:50:00,13.92,13.96,13.9,13.95,52969.0,11.4904,11.5234,11.4739,11.5152,52969.0
2016-08-04 11:55:00,13.94,14.07,13.94,14.04,84449.0,11.5069,11.6142,11.5069,11.5895,84449.0
2016-08-04 12:00:00,14.04,14.09,14.01,14.08,123196.0,11.5895,11.6308,11.5647,11.6225,123196.0
2016-08-04 12:05:00,14.09,14.11,14.05,14.09,120507.0,11.6308,11.6473,11.5977,11.6308,120507.0
2016-08-04 12:10:00,14.09,14.15,14.07,14.14,127405.0,11.6308,11.6803,11.6142,11.672,127405.0
2016-08-04 12:15:00,14.13,14.17,14.12,14.15,80546.0,11.6638,11.6968,11.6555,11.6803,80546.0
2016-08-04 12:20:00,14.14,14.16,14.11,14.12,93039.0,11.672,11.6885,11.6473,11.6555,93039.0
2016-08-04 12:25:00,14.12,14.13,14.06,14.07,56628.0,11.6555,11.6638,11.606,11.6142,56628.0
2016-08-04 12:30:00,14.07,14.12,14.05,14.12,49478.0,11.6142,11.6555,11.5977,11.6555,49478.0
2016-08-04 12:35:00,14.12,14.12,14.07,14.07,18985.0,11.6555,11.6555,11.6142,11.6142,18985.0
2016-08-04 12:40:00,14.07,14.1,14.06,14.09,48808.0,11.6142,11.639,11.606,11.6308,48808.0
2016-08-04 12:45:00,14.09,14.1,14.06,14.06,22813.0,11.6308,11.639,11.606,11.606,22813.0
2016-08-04 12:50:00,14.06,14.14,14.06,14.11,30936.0,11.606,11.672,11.606,11.6473,30936.0
2016-08-04 12:55:00,14.11,14.13,14.09,14.13,21459.0,11.6473,11.6638,11.6308,11.6638,21459.0
2016-08-04 13:00:00,14.13,14.13,14.09,14.13,48732.0,11.6638,11.6638,11.6308,11.6638,48732.0
2016-08-04 13:05:00,14.13,14.13,14.08,14.09,39389.0,11.6638,11.6638,11.6225,11.6308,39389.0
2016-08-04 13:10:00,14.09,14.13,14.09,14.13,24450.0,11.6308,11.6638,11.6308,11.6638,24450.0
2016-08-04 13:15:00,14.13,14.21,14.12,14.18,64100.0,11.6638,11.7298,11.6555,11.705,64100.0
2016-08-04 13:20:00,14.18,14.18,14.1,14.1,73484.0,11.705,11.705,11.639,11.639,73484.0
2016-08-04 13:25:00,14.1,14.13,14.09,14.11,29420.0,11.639,11.6638,11.6308,11.6473,29420.0
2016-08-04 13:30:00,14.11,14.14,14.09,14.11,55174.0,11.6473,11.672,11.6308,11.6473,55174.0
2016-08-04 13:35:00,14.1,14.14,14.09,14.12,38857.0,11.639,11.672,11.6308,11.6555,38857.0
2016-08-04 13:40:00,14.12,14.14,14.1,14.14,40632.0,11.6555,11.672,11.639,11.672,40632.0
2016-08-04 13:45:00,14.14,14.18,14.13,14.18,46788.0,11.672,11.705,11.6638,11.705,46788.0
2016-08-04 13:50:00,14.18,14.22,14.17,14.21,31340.0,11.705,11.7381,11.6968,11.7298,31340.0
2016-08-04 13:55:00,14.2,14.2,14.13,14.15,66650.0,11.7216,11.7216,11.6638,11.6803,66650.0
2016-08-04 14:00:00,14.15,14.15,14.13,14.14,21271.0,11.6803,11.6803,11.6638,11.672,21271.0
2016-08-04 14:05:00,14.14,14.14,14.11,14.13,31935.0,11.672,11.672,11.6473,11.6638,31935.0
2016-08-04 14:10:00,14.13,14.14,14.1,14.12,35566.0,11.6638,11.672,11.639,11.6555,35566.0
2016-08-04 14:15:00,14.12,14.12,14.08,14.09,53400.0,11.6555,11.6555,11.6225,11.6308,53400.0
2016-08-04 14:20:00,14.08,14.11,14.05,14.06,82238.0,11.6225,11.6473,11.5977,11.606,82238.0
2016-08-04 14:25:00,14.06,14.06,14.0,14.01,61315.0,11.606,11.606,11.5565,11.5647,61315.0
2016-08-04 14:30:00,14.01,14.04,14.0,14.04,42153.0,11.5647,11.5895,11.5565,11.5895,42153.0
2016-08-04 14:35:00,14.04,14.04,13.97,13.99,35309.0,11.5895,11.5895,11.5317,11.5482,35309.0
2016-08-04 14:40:00,13.99,13.99,13.93,13.96,51892.0,11.5482,11.5482,11.4987,11.5234,51892.0
2016-08-04 14:45:00,13.96,13.97,13.92,13.93,35521.0,11.5234,11.5317,11.4904,11.4987,35521.0
2016-08-04 14:50:00,13.93,13.95,13.9,13.95,56275.0,11.4987,11.5152,11.4739,11.5152,56275.0
2016-08-04 14:55:00,13.95,13.96,13.92,13.93,37168.0,11.5152,11.5234,11.4904,11.4987,37168.0
2016-08-04 15:00:00,13.92,13.95,13.92,13.93,38758.0,11.4904,11.5152,11.4904,11.4987,38758.0
2016-08-04 15:05:00,13.93,13.93,13.9,13.92,35084.0,11.4987,11.4987,11.4739,11.4904,35084.0
2016-08-04 15:10:00,13.92,13.92,13.91,13.92,20772.0,11.4904,11.4904,11.4822,11.4904,20772.0
2016-08-04 15:15:00,13.91,13.92,13.88,13.89,53066.0,11.4822,11.4904,11.4574,11.4657,53066.0
2016-08-04 15:20:00,13.89,13.9,13.87,13.9,69377.0,11.4657,11.4739,11.4492,11.4739,69377.0
2016-08-04 15:25:00,13.9,13.9,13.84,13.84,53454.0,11.4739,11.4739,11.4244,11.4244,53454.0
2016-08-04 15:30:00,13.85,13.85,13.8,13.8,85710.0,11.4326,11.4326,11.3914,11.3914,85710.0
2016-08-04 15:35:00,13.81,13.82,13.76,13.77,111102.0,11.3996,11.4079,11.3584,11.3666,111102.0
2016-08-04 15:40:00,13.77,13.8,13.76,13.78,139580.0,11.3666,11.3914,11.3584,11.3749,139580.0
2016-08-04 15:45:00,13.78,13.8,13.77,13.79,118399.0,11.3749,11.3914,11.3666,11.3831,118399.0
2016-08-04 15:50:00,13.79,13.79,13.77,13.79,136185.0,11.3831,11.3831,11.3666,11.3831,136185.0
2016-08-04 15:55:00,13.79,13.81,13.77,13.81,215027.0,11.3831,11.3996,11.3666,11.3996,215027.0
2016-08-05 09:30:00,13.64,13.93,13.61,13.61,65635.0,11.2593,11.4987,11.2345,11.2345,65635.0
2016-08-05 09:35:00,13.62,13.77,13.6,13.77,47183.0,11.2428,11.3666,11.2263,11.3666,47183.0
2016-08-05 09:40:00,13.76,13.84,13.73,13.79,47611.0,11.3584,11.4244,11.3336,11.3831,47611.0
2016-08-05 09:45:00,13.79,13.83,13.66,13.72,39948.0,11.3831,11.4161,11.2758,11.3253,39948.0
2016-08-05 09:50:00,13.73,13.79,13.73,13.78,27443.0,11.3336,11.3831,11.3336,11.3749,27443.0
2016-08-05 09:55:00,13.78,13.82,13.71,13.71,51380.0,11.3749,11.4079,11.3171,11.3171,51380.0
2016-08-05 10:00:00,13.71,13.76,13.69,13.75,40641.0,11.3171,11.3584,11.3006,11.3501,40641.0
2016-08-05 10:05:00,13.74,13.82,13.71,13.78,24604.0,11.3418,11.4079,11.3171,11.3749,24604.0
2016-08-05 10:10:00,13.78,13.83,13.7,13.72,48404.0,11.3749,11.4161,11.3088,11.3253,48404.0
2016-08-05 10:15:00,13.72,13.76,13.72,13.72,37080.0,11.3253,11.3584,11.3253,11.3253,37080.0
2016-08-05 10:20:00,13.72,13.75,13.71,13.74,25989.0,11.3253,11.3501,11.3171,11.3418,25989.0
2016-08-05 10:25:00,13.74,13.79,13.7,13.77,39200.0,11.3418,11.3831,11.3088,11.3666,39200.0
2016-08-05 10:30:00,13.77,13.77,13.73,13.74,29438.0,11.3666,11.3666,11.3336,11.3418,29438.0
2016-08-05 10:35:00,13.75,13.76,13.68,13.68,24027.0,11.3501,11.3584,11.2923,11.2923,24027.0
2016-08-05 10:40:00,13.68,13.74,13.67,13.73,23162.0,11.2923,11.3418,11.2841,11.3336,23162.0
2016-08-05 10:45:00,13.73,13.76,13.73,13.74,17944.0,11.3336,11.3584,11.3336,11.3418,17944.0
2016-08-05 10:50:00,13.74,13.79,13.74,13.79,24281.0,11.3418,11.3831,11.3418,11.3831,24281.0
2016-08-05 10:55:00,13.79,13.83,13.79,13.83,15747.0,11.3831,11.4161,11.3831,11.4161,15747.0
2016-08-05 11:00:00,13.83,13.84,13.8,13.81,54197.0,11.4161,11.4244,11.3914,11.3996,54197.0
2016-08-05 11:05:00,13.81,13.83,13.8,13.83,30901.0,11.3996,11.4161,11.3914,11.4161,30901.0
2016-08-05 11:10:00,13.83,13.86,13.82,13.86,43786.0,11.4161,11.4409,11.4079,11.4409,43786.0
2016-08-05 11:15:00,13.86,13.87,13.84,13.85,38088.0,11.4409,11.4492,11.4244,11.4326,38088.0
2016-08-05 11:20:00,13.84,13.86,13.83,13.85,18700.0,11.4244,11.4409,11.4161,11.4326,18700.0
2016-08-05 11:25:00,13.85,13.85,13.82,13.83,19905.0,11.4326,11.4326,11.4079,11.4161,19905.0
2016-08-05 11:30:00,13.84,13.87,13.83,13.85,45473.0,11.4244,11.4492,11.4161,11.4326,45473.0
2016-08-05 11:35:00,13.84,13.85,13.82,13.84,33289.0,11.4244,11.4326,11.4079,11.4244,33289.0
2016-08-05 11:40:00,13.84,13.86,13.84,13.84,35769.0,11.4244,11.4409,11.4244,11.4244,35769.0
2016-08-05 11:45:00,13.84,13.88,13.84,13.88,14920.0,11.4244,11.4574,11.4244,11.4574,14920.0
2016-08-05 11:50:00,13.87,13.9,13.86,13.9,39938.0,11.4492,11.4739,11.4409,11.4739,39938.0
2016-08-05 11:55:00,13.9,13.9,13.86,13.86,21074.0,11.4739,11.4739,11.4409,11.4409,21074.0
2016-08-05 12:00:00,13.86,13.87,13.82,13.82,13449.0,11.4409,11.4492,11.4079,11.4079,13449.0
2016-08-05 12:05:00,13.82,13.85,13.8,13.81,41180.0,11.4079,11.4326,11.3914,11.3996,41180.0
2016-08-05 12:10:00,13.82,13.85,13.81,13.85,18014.0,11.4079,11.4326,11.3996,11.4326,18014.0
2016-08-05 12:15:00,13.85,13.85,13.83,13.84,17530.0,11.4326,11.4326,11.4161,11.4244,17530.0
2016-08-05 12:20:00,13.84,13.85,13.83,13.83,18598.0,11.4244,11.4326,11.4161,11.4161,18598.0
2016-08-05 12:25:00,13.83,13.85,13.83,13.84,22700.0,11.4161,11.4326,11.4161,11.4244,22700.0
2016-08-05 12:30:00,13.85,13.86,13.83,13.85,30061.0,11.4326,11.4409,11.4161,11.4326,30061.0
2016-08-05 12:35:00,13.85,13.86,13.84,13.84,30907.0,11.4326,11.4409,11.4244,11.4244,30907.0
2016-08-05 12:40:00,13.85,13.86,13.84,13.86,29659.0,11.4326,11.4409,11.4244,11.4409,29659.0
2016-08-05 12:45:00,13.86,13.86,13.83,13.83,14260.0,11.4409,11.4409,11.4161,11.4161,14260.0
2016-08-05 12:50:00,13.84,13.84,13.83,13.84,8100.0,11.4244,11.4244,11.4161,11.4244,8100.0
2016-08-05 12:55:00,13.83,13.84,13.81,13.81,18430.0,11.4161,11.4244,11.3996,11.3996,18430.0
2016-08-05 13:00:00,13.81,13.82,13.8,13.81,14039.0,11.3996,11.4079,11.3914,11.3996,14039.0
2016-08-05 13:05:00,13.81,13.81,13.8,13.81,8800.0,11.3996,11.3996,11.3914,11.3996,8800.0
2016-08-05 13:10:00,13.81,13.81,13.8,13.81,9530.0,11.3996,11.3996,11.3914,11.3996,9530.0
2016-08-05 13:15:00,13.81,13.81,13.8,13.81,7496.0,11.3996,11.3996,11.3914,11.3996,7496.0
2016-08-05 13:20:00,13.81,13.81,13.8,13.8,8408.0,11.3996,11.3996,11.3914,11.3914,8408.0
2016-08-05 13:25:00,13.81,13.81,13.78,13.79,41002.0,11.3996,11.3996,11.3749,11.3831,41002.0
2016-08-05 13:30:00,13.79,13.79,13.77,13.78,9709.0,11.3831,11.3831,11.3666,11.3749,9709.0
2016-08-05 13:35:00,13.78,13.79,13.77,13.78,16040.0,11.3749,11.3831,11.3666,11.3749,16040.0
2016-08-05 13:40:00,13.79,13.79,13.77,13.78,26332.0,11.3831,11.3831,11.3666,11.3749,26332.0
2016-08-05 13:45:00,13.79,13.8,13.78,13.79,9496.0,11.3831,11.3914,11.3749,11.3831,9496.0
2016-08-05 13:50:00,13.79,13.8,13.78,13.79,9540.0,11.3831,11.3914,11.3749,11.3831,9540.0
2016-08-05 13:55:00,13.78,13.79,13.77,13.78,9320.0,11.3749,11.3831,11.3666,11.3749,9320.0
2016-08-05 14:00:00,13.78,13.78,13.77,13.78,16271.0,11.3749,11.3749,11.3666,11.3749,16271.0
2016-08-05 14:05:00,13.78,13.78,13.76,13.76,23395.0,11.3749,11.3749,11.3584,11.3584,23395.0
2016-08-05 14:10:00,13.76,13.76,13.72,13.73,24704.0,11.3584,11.3584,11.3253,11.3336,24704.0
2016-08-05 14:15:00,13.73,13.73,13.72,13.73,9821.0,11.3336,11.3336,11.3253,11.3336,9821.0
2016-08-05 14:20:00,13.73,13.73,13.72,13.73,4900.0,11.3336,11.3336,11.3253,11.3336,4900.0
2016-08-05 14:25:00,13.73,13.73,13.72,13.73,12762.0,11.3336,11.3336,11.3253,11.3336,12762.0
2016-08-05 14:30:00,13.73,13.75,13.71,13.71,56450.0,11.3336,11.3501,11.3171,11.3171,56450.0
2016-08-05 14:35:00,13.72,13.73,13.71,13.71,35309.0,11.3253,11.3336,11.3171,11.3171,35309.0
2016-08-05 14:40:00,13.71,13.72,13.68,13.68,28005.0,11.3171,11.3253,11.2923,11.2923,28005.0
2016-08-05 14:45:00,13.68,13.69,13.67,13.69,91619.0,11.2923,11.3006,11.2841,11.3006,91619.0
2016-08-05 14:50:00,13.69,13.72,13.69,13.72,129968.0,11.3006,11.3253,11.3006,11.3253,129968.0
2016-08-05 14:55:00,13.72,13.72,13.71,13.72,13922.0,11.3253,11.3253,11.3171,11.3253,13922.0
2016-08-05 15:00:00,13.72,13.75,13.71,13.73,33211.0,11.3253,11.3501,11.3171,11.3336,33211.0
2016-08-05 15:05:00,13.72,13.75,13.71,13.75,46786.0,11.3253,11.3501,11.3171,11.3501,46786.0
2016-08-05 15:10:00,13.74,13.76,13.74,13.76,58980.0,11.3418,11.3584,11.3418,11.3584,58980.0
2016-08-05 15:15:00,13.76,13.76,13.74,13.74,22263.0,11.3584,11.3584,11.3418,11.3418,22263.0
2016-08-05 15:20:00,13.74,13.76,13.72,13.72,36613.0,11.3418,11.3584,11.3253,11.3253,36613.0
2016-08-05 15:25:00,13.73,13.73,13.71,13.73,48252.0,11.3336,11.3336,11.3171,11.3336,48252.0
2016-08-05 15:30:00,13.73,13.73,13.71,13.72,50439.0,11.3336,11.3336,11.3171,11.3253,50439.0
2016-08-05 15:35:00,13.71,13.73,13.71,13.71,57365.0,11.3171,11.3336,11.3171,11.3171,57365.0
2016-08-05 15:40:00,13.71,13.72,13.68,13.68,101395.0,11.3171,11.3253,11.2923,11.2923,101395.0
2016-08-05 15:45:00,13.68,13.69,13.61,13.61,186906.0,11.2923,11.3006,11.2345,11.2345,186906.0
2016-08-05 15:50:00,13.62,13.63,13.61,13.63,232783.0,11.2428,11.251,11.2345,11.251,232783.0
2016-08-05 15:55:00,13.62,13.63,13.61,13.62,362384.0,11.2428,11.251,11.2345,11.2428,362384.0
2016-08-08 09:30:00,13.7,13.86,13.7,13.71,76407.0,11.3088,11.4409,11.3088,11.3171,76407.0
2016-08-08 09:35:00,13.73,13.78,13.66,13.7,76824.0,11.3336,11.3749,11.2758,11.3088,76824.0
2016-08-08 09:40:00,13.7,13.75,13.68,13.75,47530.0,11.3088,11.3501,11.2923,11.3501,47530.0
2016-08-08 09:45:00,13.74,13.79,13.73,13.77,37874.0,11.3418,11.3831,11.3336,11.3666,37874.0
2016-08-08 09:50:00,13.77,13.81,13.77,13.79,45373.0,11.3666,11.3996,11.3666,11.3831,45373.0
2016-08-08 09:55:00,13.79,13.88,13.78,13.83,77014.0,11.3831,11.4574,11.3749,11.4161,77014.0
2016-08-08 10:00:00,13.82,13.84,13.63,13.7,174064.0,11.4079,11.4244,11.251,11.3088,174064.0
2016-08-08 10:05:00,13.71,13.78,13.68,13.69,49300.0,11.3171,11.3749,11.2923,11.3006,49300.0
2016-08-08 10:10:00,13.69,13.69,13.62,13.65,46350.0,11.3006,11.3006,11.2428,11.2675,46350.0
2016-08-08 10:15:00,13.65,13.72,13.64,13.7,41410.0,11.2675,11.3253,11.2593,11.3088,41410.0
2016-08-08 10:20:00,13.71,13.75,13.69,13.71,32224.0,11.3171,11.3501,11.3006,11.3171,32224.0
2016-08-08 10:25:00,13.71,13.77,13.71,13.76,32522.0,11.3171,11.3666,11.3171,11.3584,32522.0
2016-08-08 10:30:00,13.76,13.76,13.69,13.71,48129.0,11.3584,11.3584,11.3006,11.3171,48129.0
2016-08-08 10:35:00,13.71,13.72,13.69,13.71,33807.0,11.3171,11.3253,11.3006,11.3171,33807.0
2016-08-08 10:40:00,13.71,13.75,13.7,13.75,50734.0,11.3171,11.3501,11.3088,11.3501,50734.0
2016-08-08 10:45:00,13.75,13.75,13.66,13.67,70490.0,11.3501,11.3501,11.2758,11.2841,70490.0
2016-08-08 10:50:00,13.66,13.73,13.65,13.72,100824.0,11.2758,11.3336,11.2675,11.3253,100824.0
2016-08-08 10:55:00,13.73,13.74,13.69,13.71,29947.0,11.3336,11.3418,11.3006,11.3171,29947.0
2016-08-08 11:00:00,13.72,13.78,13.71,13.78,29727.0,11.3253,11.3749,11.3171,11.3749,29727.0
2016-08-08 11:05:00,13.78,13.78,13.76,13.78,30619.0,11.3749,11.3749,11.3584,11.3749,30619.0
2016-08-08 11:10:00,13.78,13.79,13.75,13.75,47765.0,11.3749,11.3831,11.3501,11.3501,47765.0
2016-08-08 11:15:00,13.75,13.79,13.75,13.79,23044.0,11.3501,11.3831,11.3501,11.3831,23044.0
2016-08-08 11:20:00,13.78,13.82,13.78,13.8,43899.0,11.3749,11.4079,11.3749,11.3914,43899.0
2016-08-08 11:25:00,13.81,13.85,13.79,13.79,68273.0,11.3996,11.4326,11.3831,11.3831,68273.0
2016-08-08 11:30:00,13.79,13.81,13.78,13.79,50612.0,11.3831,11.3996,11.3749,11.3831,50612.0
2016-08-08 11:35:00,13.79,13.84,13.78,13.84,25620.0,11.3831,11.4244,11.3749,11.4244,25620.0
2016-08-08 11:40:00,13.83,13.83,13.79,13.8,30675.0,11.4161,11.4161,11.3831,11.3914,30675.0
2016-08-08 11:45:00,13.79,13.8,13.73,13.74,56632.0,11.3831,11.3914,11.3336,11.3418,56632.0
2016-08-08 11:50:00,13.74,13.75,13.72,13.74,48412.0,11.3418,11.3501,11.3253,11.3418,48412.0
2016-08-08 11:55:00,13.74,13.74,13.71,13.73,43016.0,11.3418,11.3418,11.3171,11.3336,43016.0
2016-08-08 12:00:00,13.74,13.8,13.73,13.8,35647.0,11.3418,11.3914,11.3336,11.3914,35647.0
2016-08-08 12:05:00,13.8,13.84,13.8,13.82,32511.0,11.3914,11.4244,11.3914,11.4079,32511.0
2016-08-08 12:10:00,13.83,13.84,13.78,13.79,18143.0,11.4161,11.4244,11.3749,11.3831,18143.0
2016-08-08 12:15:00,13.78,13.8,13.77,13.78,16932.0,11.3749,11.3914,11.3666,11.3749,16932.0
2016-08-08 12:20:00,13.77,13.78,13.76,13.76,19893.0,11.3666,11.3749,11.3584,11.3584,19893.0
2016-08-08 12:25:00,13.76,13.76,13.74,13.76,27512.0,11.3584,11.3584,11.3418,11.3584,27512.0
2016-08-08 12:30:00,13.75,13.76,13.73,13.75,26926.0,11.3501,11.3584,11.3336,11.3501,26926.0
2016-08-08 12:35:00,13.75,13.76,13.74,13.76,27510.0,11.3501,11.3584,11.3418,11.3584,27510.0
2016-08-08 12:40:00,13.76,13.77,13.7,13.7,37932.0,11.3584,11.3666,11.3088,11.3088,37932.0
2016-08-08 12:45:00,13.71,13.72,13.69,13.71,45803.0,11.3171,11.3253,11.3006,11.3171,45803.0
2016-08-08 12:50:00,13.71,13.72,13.69,13.7,28378.0,11.3171,11.3253,11.3006,11.3088,28378.0
2016-08-08 12:55:00,13.7,13.73,13.7,13.72,34914.0,11.3088,11.3336,11.3088,11.3253,34914.0
2016-08-08 13:00:00,13.73,13.73,13.71,13.72,12315.0,11.3336,11.3336,11.3171,11.3253,12315.0
2016-08-08 13:05:00,13.72,13.73,13.7,13.73,26181.0,11.3253,11.3336,11.3088,11.3336,26181.0
2016-08-08 13:10:00,13.73,13.73,13.71,13.73,14172.0,11.3336,11.3336,11.3171,11.3336,14172.0
2016-08-08 13:15:00,13.73,13.73,13.7,13.71,14723.0,11.3336,11.3336,11.3088,11.3171,14723.0
2016-08-08 13:20:00,13.71,13.73,13.7,13.71,20370.0,11.3171,11.3336,11.3088,11.3171,20370.0
2016-08-08 13:25:00,13.7,13.71,13.68,13.69,61739.0,11.3088,11.3171,11.2923,11.3006,61739.0
2016-08-08 13:30:00,13.69,13.73,13.67,13.73,51001.0,11.3006,11.3336,11.2841,11.3336,51001.0
2016-08-08 13:35:00,13.73,13.77,13.72,13.77,29466.0,11.3336,11.3666,11.3253,11.3666,29466.0
2016-08-08 13:40:00,13.77,13.78,13.74,13.74,24259.0,11.3666,11.3749,11.3418,11.3418,24259.0
2016-08-08 13:45:00,13.75,13.75,13.71,13.72,23999.0,11.3501,11.3501,11.3171,11.3253,23999.0
2016-08-08 13:50:00,13.73,13.73,13.72,13.73,5790.0,11.3336,11.3336,11.3253,11.3336,5790.0
2016-08-08 13:55:00,13.72,13.74,13.72,13.74,21981.0,11.3253,11.3418,11.3253,11.3418,21981.0
2016-08-08 14:00:00,13.73,13.73,13.68,13.68,32482.0,11.3336,11.3336,11.2923,11.2923,32482.0
2016-08-08 14:05:00,13.69,13.71,13.67,13.68,58034.0,11.3006,11.3171,11.2841,11.2923,58034.0
2016-08-08 14:10:00,13.68,13.68,13.66,13.67,25034.0,11.2923,11.2923,11.2758,11.2841,25034.0
2016-08-08 14:15:00,13.67,13.67,13.61,13.62,51836.0,11.2841,11.2841,11.2345,11.2428,51836.0
2016-08-08 14:20:00,13.62,13.62,13.55,13.55,47677.0,11.2428,11.2428,11.185,11.185,47677.0
2016-08-08 14:25:00,13.56,13.56,13.51,13.53,78294.0,11.1933,11.1933,11.152,11.1685,78294.0
2016-08-08 14:30:00,13.53,13.55,13.51,13.55,75169.0,11.1685,11.185,11.152,11.185,75169.0
2016-08-08 14:35:00,13.55,13.58,13.55,13.58,25816.0,11.185,11.2098,11.185,11.2098,25816.0
2016-08-08 14:40:00,13.58,13.61,13.57,13.61,39381.0,11.2098,11.2345,11.2015,11.2345,39381.0
2016-08-08 14:45:00,13.61,13.61,13.57,13.57,39075.0,11.2345,11.2345,11.2015,11.2015,39075.0
2016-08-08 14:50:00,13.57,13.58,13.57,13.58,14645.0,11.2015,11.2098,11.2015,11.2098,14645.0
2016-08-08 14:55:00,13.58,13.58,13.54,13.55,35703.0,11.2098,11.2098,11.1767,11.185,35703.0
2016-08-08 15:00:00,13.54,13.54,13.52,13.54,50092.0,11.1767,11.1767,11.1602,11.1767,50092.0
2016-08-08 15:05:00,13.54,13.58,13.54,13.57,49303.0,11.1767,11.2098,11.1767,11.2015,49303.0
2016-08-08 15:10:00,13.57,13.57,13.53,13.56,46701.0,11.2015,11.2015,11.1685,11.1933,46701.0
2016-08-08 15:15:00,13.56,13.56,13.55,13.56,25218.0,11.1933,11.1933,11.185,11.1933,25218.0
2016-08-08 15:20:00,13.57,13.58,13.56,13.58,26279.0,11.2015,11.2098,11.1933,11.2098,26279.0
2016-08-08 15:25:00,13.58,13.59,13.57,13.59,28791.0,11.2098,11.218,11.2015,11.218,28791.0
2016-08-08 15:30:00,13.59,13.59,13.58,13.58,56512.0,11.218,11.218,11.2098,11.2098,56512.0
2016-08-08 15:35:00,13.59,13.59,13.56,13.56,63059.0,11.218,11.218,11.1933,11.1933,63059.0
2016-08-08 15:40:00,13.57,13.57,13.51,13.51,109710.0,11.2015,11.2015,11.152,11.152,109710.0
2016-08-08 15:45:00,13.52,13.53,13.5,13.52,239572.0,11.1602,11.1685,11.1437,11.1602,239572.0
2016-08-08 15:50:00,13.52,13.52,13.51,13.52,155292.0,11.1602,11.1602,11.152,11.1602,155292.0
2016-08-08 15:55:00,13.52,13.53,13.51,13.52,360429.0,11.1602,11.1685,11.152,11.1602,360429.0
2016-08-09 09:30:00,13.51,13.73,13.51,13.7,65383.0,11.152,11.3336,11.152,11.3088,65383.0
2016-08-09 09:35:00,13.7,13.82,13.68,13.73,95703.0,11.3088,11.4079,11.2923,11.3336,95703.0
2016-08-09 09:40:00,13.74,13.76,13.37,13.38,102833.0,11.3418,11.3584,11.0364,11.0447,102833.0
2016-08-09 09:45:00,13.38,13.42,13.12,13.19,142789.0,11.0447,11.0777,10.8301,10.8878,142789.0
2016-08-09 09:50:00,13.19,13.23,13.08,13.23,133973.0,10.8878,10.9209,10.797,10.9209,133973.0
2016-08-09 09:55:00,13.24,13.35,13.13,13.27,141262.0,10.9291,11.0199,10.8383,10.9539,141262.0
2016-08-09 10:00:00,13.26,13.36,13.18,13.28,73903.0,10.9456,11.0282,10.8796,10.9621,73903.0
2016-08-09 10:05:00,13.28,13.3,13.1,13.11,81626.0,10.9621,10.9786,10.8135,10.8218,81626.0
2016-08-09 10:10:00,13.12,13.26,13.1,13.25,70551.0,10.8301,10.9456,10.8135,10.9374,70551.0
2016-08-09 10:15:00,13.24,13.24,13.17,13.22,51039.0,10.9291,10.9291,10.8713,10.9126,51039.0
2016-08-09 10:20:00,13.22,13.25,13.11,13.16,52631.0,10.9126,10.9374,10.8218,10.8631,52631.0
2016-08-09 10:25:00,13.16,13.26,13.15,13.25,54364.0,10.8631,10.9456,10.8548,10.9374,54364.0
2016-08-09 10:30:00,13.25,13.27,13.04,13.07,71062.0,10.9374,10.9539,10.764,10.7888,71062.0
2016-08-09 10:35:00,13.07,13.16,13.07,13.13,30787.0,10.7888,10.8631,10.7888,10.8383,30787.0
2016-08-09 10:40:00,13.12,13.12,13.05,13.09,32824.0,10.8301,10.8301,10.7723,10.8053,32824.0
2016-08-09 10:45:00,13.1,13.11,12.92,12.97,75669.0,10.8135,10.8218,10.665,10.7062,75669.0
2016-08-09 10:50:00,12.96,13.01,12.95,13.0,48716.0,10.698,10.7393,10.6897,10.731,48716.0
2016-08-09 10:55:00,13.01,13.06,13.0,13.05,45569.0,10.7393,10.7805,10.731,10.7723,45569.0
2016-08-09 11:00:00,13.05,13.09,13.04,13.07,67714.0,10.7723,10.8053,10.764,10.7888,67714.0
2016-08-09 11:05:00,13.07,13.09,13.03,13.07,57185.0,10.7888,10.8053,10.7558,10.7888,57185.0
2016-08-09 11:10:00,13.07,13.16,13.06,13.15,79818.0,10.7888,10.8631,10.7805,10.8548,79818.0
2016-08-09 11:15:00,13.15,13.2,13.15,13.17,47547.0,10.8548,10.8961,10.8548,10.8713,47547.0
2016-08-09 11:20:00,13.17,13.22,13.16,13.21,42640.0,10.8713,10.9126,10.8631,10.9043,42640.0
2016-08-09 11:25:00,13.21,13.26,13.2,13.21,49252.0,10.9043,10.9456,10.8961,10.9043,49252.0
2016-08-09 11:30:00,13.22,13.28,13.21,13.25,52105.0,10.9126,10.9621,10.9043,10.9374,52105.0
2016-08-09 11:35:00,13.24,13.26,13.22,13.23,24612.0,10.9291,10.9456,10.9126,10.9209,24612.0
2016-08-09 11:40:00,13.23,13.24,13.21,13.22,29787.0,10.9209,10.9291,10.9043,10.9126,29787.0
2016-08-09 11:45:00,13.22,13.23,13.17,13.18,30592.0,10.9126,10.9209,10.8713,10.8796,30592.0
2016-08-09 11:50:00,13.17,13.19,13.17,13.19,24578.0,10.8713,10.8878,10.8713,10.8878,24578.0
2016-08-09 11:55:00,13.19,13.19,13.18,13.19,14825.0,10.8878,10.8878,10.8796,10.8878,14825.0
2016-08-09 12:00:00,13.19,13.2,13.16,13.17,37183.0,10.8878,10.8961,10.8631,10.8713,37183.0
2016-08-09 12:05:00,13.17,13.18,13.17,13.18,39588.0,10.8713,10.8796,10.8713,10.8796,39588.0
2016-08-09 12:10:00,13.18,13.19,13.17,13.18,20922.0,10.8796,10.8878,10.8713,10.8796,20922.0
2016-08-09 12:15:00,13.18,13.2,13.17,13.19,27325.0,10.8796,10.8961,10.8713,10.8878,27325.0
2016-08-09 12:20:00,13.2,13.2,13.19,13.2,44017.0,10.8961,10.8961,10.8878,10.8961,44017.0
2016-08-09 12:25:00,13.2,13.22,13.19,13.21,120387.0,10.8961,10.9126,10.8878,10.9043,120387.0
2016-08-09 12:30:00,13.21,13.21,13.17,13.18,85362.0,10.9043,10.9043,10.8713,10.8796,85362.0
2016-08-09 12:35:00,13.18,13.19,13.17,13.18,48442.0,10.8796,10.8878,10.8713,10.8796,48442.0
2016-08-09 12:40:00,13.18,13.19,13.17,13.18,26283.0,10.8796,10.8878,10.8713,10.8796,26283.0
2016-08-09 12:45:00,13.18,13.19,13.17,13.18,31925.0,10.8796,10.8878,10.8713,10.8796,31925.0
2016-08-09 12:50:00,13.18,13.18,13.17,13.18,25764.0,10.8796,10.8796,10.8713,10.8796,25764.0
2016-08-09 12:55:00,13.18,13.18,13.17,13.17,41563.0,10.8796,10.8796,10.8713,10.8713,41563.0
2016-08-09 13:00:00,13.18,13.2,13.17,13.2,69004.0,10.8796,10.8961,10.8713,10.8961,69004.0
2016-08-09 13:05:00,13.2,13.22,13.2,13.21,34171.0,10.8961,10.9126,10.8961,10.9043,34171.0
2016-08-09 13:10:00,13.21,13.22,13.2,13.21,30364.0,10.9043,10.9126,10.8961,10.9043,30364.0
2016-08-09 13:15:00,13.21,13.22,13.19,13.2,25950.0,10.9043,10.9126,10.8878,10.8961,25950.0
2016-08-09 13:20:00,13.21,13.21,13.19,13.2,14372.0,10.9043,10.9043,10.8878,10.8961,14372.0
2016-08-09 13:25:00,13.2,13.21,13.19,13.2,28404.0,10.8961,10.9043,10.8878,10.8961,28404.0
2016-08-09 13:30:00,13.2,13.21,13.19,13.2,25806.0,10.8961,10.9043,10.8878,10.8961,25806.0
2016-08-09 13:35:00,13.2,13.2,13.19,13.2,17362.0,10.8961,10.8961,10.8878,10.8961,17362.0
2016-08-09 13:40:00,13.2,13.2,13.19,13.2,22494.0,10.8961,10.8961,10.8878,10.8961,22494.0
2016-08-09 13:45:00,13.2,13.2,13.17,13.18,46153.0,10.8961,10.8961,10.8713,10.8796,46153.0
2016-08-09 13:50:00,13.18,13.18,13.17,13.18,25446.0,10.8796,10.8796,10.8713,10.8796,25446.0
2016-08-09 13:55:00,13.18,13.19,13.17,13.19,26219.0,10.8796,10.8878,10.8713,10.8878,26219.0
2016-08-09 14:00:00,13.19,13.19,13.16,13.17,53742.0,10.8878,10.8878,10.8631,10.8713,53742.0
2016-08-09 14:05:00,13.17,13.18,13.16,13.17,27260.0,10.8713,10.8796,10.8631,10.8713,27260.0
2016-08-09 14:10:00,13.17,13.18,13.17,13.18,45112.0,10.8713,10.8796,10.8713,10.8796,45112.0
2016-08-09 14:15:00,13.18,13.18,13.17,13.18,50917.0,10.8796,10.8796,10.8713,10.8796,50917.0
2016-08-09 14:20:00,13.18,13.18,13.17,13.18,21505.0,10.8796,10.8796,10.8713,10.8796,21505.0
2016-08-09 14:25:00,13.18,13.18,13.17,13.18,29136.0,10.8796,10.8796,10.8713,10.8796,29136.0
2016-08-09 14:30:00,13.18,13.18,13.17,13.17,103773.0,10.8796,10.8796,10.8713,10.8713,103773.0
2016-08-09 14:35:00,13.17,13.18,13.06,13.06,105990.0,10.8713,10.8796,10.7805,10.7805,105990.0
2016-08-09 14:40:00,13.06,13.06,13.01,13.02,45270.0,10.7805,10.7805,10.7393,10.7475,45270.0
2016-08-09 14:45:00,13.03,13.03,13.0,13.0,43337.0,10.7558,10.7558,10.731,10.731,43337.0
2016-08-09 14:50:00,13.01,13.01,12.93,12.94,121398.0,10.7393,10.7393,10.6732,10.6815,121398.0
2016-08-09 14:55:00,12.94,12.95,12.91,12.91,46952.0,10.6815,10.6897,10.6567,10.6567,46952.0
2016-08-09 15:00:00,12.92,12.98,12.91,12.95,113812.0,10.665,10.7145,10.6567,10.6897,113812.0
2016-08-09 15:05:00,12.95,12.95,12.9,12.9,87707.0,10.6897,10.6897,10.6485,10.6485,87707.0
2016-08-09 15:10:00,12.9,12.91,12.8,12.81,75100.0,10.6485,10.6567,10.5659,10.5742,75100.0
2016-08-09 15:15:00,12.81,12.86,12.81,12.85,66121.0,10.5742,10.6154,10.5742,10.6072,66121.0
2016-08-09 15:20:00,12.85,12.92,12.82,12.91,125251.0,10.6072,10.665,10.5824,10.6567,125251.0
2016-08-09 15:25:00,12.91,12.92,12.83,12.85,107367.0,10.6567,10.665,10.5907,10.6072,107367.0
2016-08-09 15:30:00,12.85,12.88,12.84,12.88,65081.0,10.6072,10.6319,10.5989,10.6319,65081.0
2016-08-09 15:35:00,12.88,12.88,12.82,12.82,105565.0,10.6319,10.6319,10.5824,10.5824,105565.0
2016-08-09 15:40:00,12.82,12.86,12.81,12.81,198420.0,10.5824,10.6154,10.5742,10.5742,198420.0
2016-08-09 15:45:00,12.82,12.82,12.75,12.75,165545.0,10.5824,10.5824,10.5246,10.5246,165545.0
2016-08-09 15:50:00,12.75,12.86,12.75,12.86,407531.0,10.5246,10.6154,10.5246,10.6154,407531.0
2016-08-09 15:55:00,12.86,12.86,12.82,12.83,329033.0,10.6154,10.6154,10.5824,10.5907,329033.0
2016-08-10 09:30:00,12.85,12.94,12.58,12.6,101092.0,10.6072,10.6815,10.3843,10.4008,101092.0
2016-08-10 09:35:00,12.61,12.64,12.54,12.64,72583.0,10.4091,10.4338,10.3513,10.4338,72583.0
2016-08-10 09:40:00,12.63,12.83,12.6,12.78,91399.0,10.4256,10.5907,10.4008,10.5494,91399.0
2016-08-10 09:45:00,12.78,12.83,12.74,12.79,71295.0,10.5494,10.5907,10.5164,10.5577,71295.0
2016-08-10 09:50:00,12.78,12.88,12.78,12.87,68469.0,10.5494,10.6319,10.5494,10.6237,68469.0
2016-08-10 09:55:00,12.88,12.93,12.87,12.91,83891.0,10.6319,10.6732,10.6237,10.6567,83891.0
2016-08-10 10:00:00,12.91,12.99,12.89,12.97,105825.0,10.6567,10.7227,10.6402,10.7062,105825.0
2016-08-10 10:05:00,12.96,12.99,12.92,12.97,91797.0,10.698,10.7227,10.665,10.7062,91797.0
2016-08-10 10:10:00,12.98,12.98,12.95,12.95,36460.0,10.7145,10.7145,10.6897,10.6897,36460.0
2016-08-10 10:15:00,12.96,13.09,12.95,13.09,89148.0,10.698,10.8053,10.6897,10.8053,89148.0
2016-08-10 10:20:00,13.09,13.11,13.08,13.11,56824.0,10.8053,10.8218,10.797,10.8218,56824.0
2016-08-10 10:25:00,13.11,13.11,13.0,13.02,57230.0,10.8218,10.8218,10.731,10.7475,57230.0
2016-08-10 10:30:00,13.01,13.08,12.97,13.05,64749.0,10.7393,10.797,10.7062,10.7723,64749.0
2016-08-10 10:35:00,13.06,13.08,12.99,12.99,40125.0,10.7805,10.797,10.7227,10.7227,40125.0
2016-08-10 10:40:00,12.99,13.06,12.92,13.06,49624.0,10.7227,10.7805,10.665,10.7805,49624.0
2016-08-10 10:45:00,13.06,13.06,13.01,13.03,33512.0,10.7805,10.7805,10.7393,10.7558,33512.0
2016-08-10 10:50:00,13.03,13.06,13.02,13.03,46463.0,10.7558,10.7805,10.7475,10.7558,46463.0
2016-08-10 10:55:00,13.03,13.04,12.96,12.98,37464.0,10.7558,10.764,10.698,10.7145,37464.0
2016-08-10 11:00:00,12.99,13.03,12.99,13.03,28003.0,10.7227,10.7558,10.7227,10.7558,28003.0
2016-08-10 11:05:00,13.03,13.03,12.94,12.95,45242.0,10.7558,10.7558,10.6815,10.6897,45242.0
2016-08-10 11:10:00,12.95,12.96,12.88,12.88,40967.0,10.6897,10.698,10.6319,10.6319,40967.0
2016-08-10 11:15:00,12.88,12.89,12.84,12.89,44852.0,10.6319,10.6402,10.5989,10.6402,44852.0
2016-08-10 11:20:00,12.88,12.89,12.85,12.87,50900.0,10.6319,10.6402,10.6072,10.6237,50900.0
2016-08-10 11:25:00,12.88,12.89,12.83,12.83,114936.0,10.6319,10.6402,10.5907,10.5907,114936.0
2016-08-10 11:30:00,12.83,12.83,12.77,12.8,55740.0,10.5907,10.5907,10.5411,10.5659,55740.0
2016-08-10 11:35:00,12.8,12.85,12.8,12.83,26907.0,10.5659,10.6072,10.5659,10.5907,26907.0
2016-08-10 11:40:00,12.84,12.86,12.82,12.85,43603.0,10.5989,10.6154,10.5824,10.6072,43603.0
2016-08-10 11:45:00,12.85,12.86,12.84,12.85,39763.0,10.6072,10.6154,10.5989,10.6072,39763.0
2016-08-10 11:50:00,12.84,12.87,12.8,12.81,92579.0,10.5989,10.6237,10.5659,10.5742,92579.0
2016-08-10 11:55:00,12.81,12.83,12.8,12.82,44673.0,10.5742,10.5907,10.5659,10.5824,44673.0
2016-08-10 12:00:00,12.82,12.92,12.82,12.92,90142.0,10.5824,10.665,10.5824,10.665,90142.0
2016-08-10 12:05:00,12.92,12.97,12.85,12.97,154126.0,10.665,10.7062,10.6072,10.7062,154126.0
2016-08-10 12:10:00,12.97,12.97,12.95,12.96,47733.0,10.7062,10.7062,10.6897,10.698,47733.0
2016-08-10 12:15:00,12.95,12.99,12.95,12.97,52581.0,10.6897,10.7227,10.6897,10.7062,52581.0
2016-08-10 12:20:00,12.99,13.04,12.99,13.02,100253.0,10.7227,10.764,10.7227,10.7475,100253.0
2016-08-10 12:25:00,13.02,13.07,13.0,13.07,59460.0,10.7475,10.7888,10.731,10.7888,59460.0
2016-08-10 12:30:00,13.07,13.07,13.03,13.05,42658.0,10.7888,10.7888,10.7558,10.7723,42658.0
2016-08-10 12:35:00,13.06,13.06,13.03,13.04,34170.0,10.7805,10.7805,10.7558,10.764,34170.0
2016-08-10 12:40:00,13.03,13.04,13.01,13.01,35111.0,10.7558,10.764,10.7393,10.7393,35111.0
2016-08-10 12:45:00,13.01,13.02,12.98,12.99,47296.0,10.7393,10.7475,10.7145,10.7227,47296.0
2016-08-10 12:50:00,12.98,12.99,12.95,12.95,37923.0,10.7145,10.7227,10.6897,10.6897,37923.0
2016-08-10 12:55:00,12.95,12.95,12.92,12.93,32635.0,10.6897,10.6897,10.665,10.6732,32635.0
2016-08-10 13:00:00,12.93,12.93,12.9,12.91,48202.0,10.6732,10.6732,10.6485,10.6567,48202.0
2016-08-10 13:05:00,12.9,12.97,12.9,12.95,76223.0,10.6485,10.7062,10.6485,10.6897,76223.0
2016-08-10 13:10:00,12.95,12.95,12.85,12.86,49759.0,10.6897,10.6897,10.6072,10.6154,49759.0
2016-08-10 13:15:00,12.86,12.89,12.85,12.88,36899.0,10.6154,10.6402,10.6072,10.6319,36899.0
2016-08-10 13:20:00,12.88,12.92,12.88,12.91,42204.0,10.6319,10.665,10.6319,10.6567,42204.0
2016-08-10 13:25:00,12.92,12.92,12.83,12.83,32846.0,10.665,10.665,10.5907,10.5907,32846.0
2016-08-10 13:30:00,12.83,12.89,12.82,12.89,84359.0,10.5907,10.6402,10.5824,10.6402,84359.0
2016-08-10 13:35:00,12.89,12.92,12.88,12.92,26540.0,10.6402,10.665,10.6319,10.665,26540.0
2016-08-10 13:40:00,12.92,12.96,12.91,12.93,64140.0,10.665,10.698,10.6567,10.6732,64140.0
2016-08-10 13:45:00,12.93,12.93,12.92,12.93,9900.0,10.6732,10.6732,10.665,10.6732,9900.0
2016-08-10 13:50:00,12.93,12.93,12.85,12.88,72986.0,10.6732,10.6732,10.6072,10.6319,72986.0
2016-08-10 13:55:00,12.88,12.89,12.88,12.89,18990.0,10.6319,10.6402,10.6319,10.6402,18990.0
2016-08-10 14:00:00,12.88,12.89,12.88,12.89,29039.0,10.6319,10.6402,10.6319,10.6402,29039.0
2016-08-10 14:05:00,12.88,12.89,12.82,12.82,59316.0,10.6319,10.6402,10.5824,10.5824,59316.0
2016-08-10 14:10:00,12.83,12.86,12.82,12.84,85201.0,10.5907,10.6154,10.5824,10.5989,85201.0
2016-08-10 14:15:00,12.84,12.84,12.82,12.82,23671.0,10.5989,10.5989,10.5824,10.5824,23671.0
2016-08-10 14:20:00,12.82,12.85,12.8,12.84,94800.0,10.5824,10.6072,10.5659,10.5989,94800.0
2016-08-10 14:25:00,12.85,12.87,12.83,12.84,54246.0,10.6072,10.6237,10.5907,10.5989,54246.0
2016-08-10 14:30:00,12.85,12.85,12.84,12.85,13200.0,10.6072,10.6072,10.5989,10.6072,13200.0
2016-08-10 14:35:00,12.85,12.85,12.81,12.82,48189.0,10.6072,10.6072,10.5742,10.5824,48189.0
2016-08-10 14:40:00,12.82,12.82,12.81,12.82,20975.0,10.5824,10.5824,10.5742,10.5824,20975.0
2016-08-10 14:45:00,12.81,12.82,12.75,12.76,73227.0,10.5742,10.5824,10.5246,10.5329,73227.0
2016-08-10 14:50:00,12.76,12.79,12.76,12.79,57722.0,10.5329,10.5577,10.5329,10.5577,57722.0
2016-08-10 14:55:00,12.78,12.83,12.78,12.8,83316.0,10.5494,10.5907,10.5494,10.5659,83316.0
2016-08-10 15:00:00,12.8,12.81,12.8,12.81,18266.0,10.5659,10.5742,10.5659,10.5742,18266.0
2016-08-10 15:05:00,12.81,12.81,12.8,12.81,24137.0,10.5742,10.5742,10.5659,10.5742,24137.0
2016-08-10 15:10:00,12.81,12.85,12.8,12.85,82973.0,10.5742,10.6072,10.5659,10.6072,82973.0
2016-08-10 15:15:00,12.85,12.85,12.84,12.85,25321.0,10.6072,10.6072,10.5989,10.6072,25321.0
2016-08-10 15:20:00,12.85,12.85,12.83,12.83,58586.0,10.6072,10.6072,10.5907,10.5907,58586.0
2016-08-10 15:25:00,12.84,12.84,12.8,12.81,44533.0,10.5989,10.5989,10.5659,10.5742,44533.0
2016-08-10 15:30:00,12.8,12.81,12.8,12.81,39912.0,10.5659,10.5742,10.5659,10.5742,39912.0
2016-08-10 15:35:00,12.81,12.81,12.75,12.76,150071.0,10.5742,10.5742,10.5246,10.5329,150071.0
2016-08-10 15:40:00,12.76,12.78,12.73,12.73,86916.0,10.5329,10.5494,10.5081,10.5081,86916.0
2016-08-10 15:45:00,12.73,12.76,12.72,12.76,98538.0,10.5081,10.5329,10.4999,10.5329,98538.0
2016-08-10 15:50:00,12.76,12.76,12.75,12.75,114632.0,10.5329,10.5329,10.5246,10.5246,114632.0
2016-08-10 15:55:00,12.75,12.76,12.75,12.76,279461.0,10.5246,10.5329,10.5246,10.5329,279461.0
2016-08-11 09:30:00,12.81,13.05,12.76,12.88,54779.0,10.5742,10.7723,10.5329,10.6319,54779.0
2016-08-11 09:35:00,12.87,12.89,12.73,12.73,44893.0,10.6237,10.6402,10.5081,10.5081,44893.0
2016-08-11 09:40:00,12.74,12.76,12.72,12.73,62750.0,10.5164,10.5329,10.4999,10.5081,62750.0
2016-08-11 09:45:00,12.73,12.78,12.72,12.78,159162.0,10.5081,10.5494,10.4999,10.5494,159162.0
2016-08-11 09:50:00,12.79,12.95,12.78,12.94,39208.0,10.5577,10.6897,10.5494,10.6815,39208.0
2016-08-11 09:55:00,12.94,13.0,12.94,12.97,54899.0,10.6815,10.731,10.6815,10.7062,54899.0
2016-08-11 10:00:00,12.97,12.98,12.91,12.98,61448.0,10.7062,10.7145,10.6567,10.7145,61448.0
2016-08-11 10:05:00,12.98,12.98,12.95,12.96,28317.0,10.7145,10.7145,10.6897,10.698,28317.0
2016-08-11 10:10:00,12.96,13.0,12.9,12.92,47220.0,10.698,10.731,10.6485,10.665,47220.0
2016-08-11 10:15:00,12.93,12.99,12.92,12.99,31813.0,10.6732,10.7227,10.665,10.7227,31813.0
2016-08-11 10:20:00,12.99,12.99,12.88,12.91,51518.0,10.7227,10.7227,10.6319,10.6567,51518.0
2016-08-11 10:25:00,12.92,12.93,12.85,12.86,30297.0,10.665,10.6732,10.6072,10.6154,30297.0
2016-08-11 10:30:00,12.86,12.91,12.84,12.86,45963.0,10.6154,10.6567,10.5989,10.6154,45963.0
2016-08-11 10:35:00,12.86,12.89,12.84,12.85,40081.0,10.6154,10.6402,10.5989,10.6072,40081.0
2016-08-11 10:40:00,12.84,12.84,12.8,12.82,30454.0,10.5989,10.5989,10.5659,10.5824,30454.0
2016-08-11 10:45:00,12.82,12.83,12.8,12.82,25029.0,10.5824,10.5907,10.5659,10.5824,25029.0
2016-08-11 10:50:00,12.81,12.83,12.81,12.82,16056.0,10.5742,10.5907,10.5742,10.5824,16056.0
2016-08-11 10:55:00,12.82,12.82,12.77,12.78,24148.0,10.5824,10.5824,10.5411,10.5494,24148.0
2016-08-11 11:00:00,12.79,12.8,12.77,12.79,36459.0,10.5577,10.5659,10.5411,10.5577,36459.0
2016-08-11 11:05:00,12.78,12.81,12.78,12.81,24980.0,10.5494,10.5742,10.5494,10.5742,24980.0
2016-08-11 11:10:00,12.81,12.83,12.8,12.82,24702.0,10.5742,10.5907,10.5659,10.5824,24702.0
2016-08-11 11:15:00,12.82,12.83,12.81,12.81,23068.0,10.5824,10.5907,10.5742,10.5742,23068.0
2016-08-11 11:20:00,12.82,12.85,12.81,12.85,23097.0,10.5824,10.6072,10.5742,10.6072,23097.0
2016-08-11 11:25:00,12.85,12.89,12.84,12.88,41408.0,10.6072,10.6402,10.5989,10.6319,41408.0
2016-08-11 11:30:00,12.89,12.9,12.85,12.87,29392.0,10.6402,10.6485,10.6072,10.6237,29392.0
2016-08-11 11:35:00,12.88,12.89,12.87,12.89,24531.0,10.6319,10.6402,10.6237,10.6402,24531.0
2016-08-11 11:40:00,12.89,12.94,12.88,12.94,46474.0,10.6402,10.6815,10.6319,10.6815,46474.0
2016-08-11 11:45:00,12.94,12.94,12.91,12.91,18982.0,10.6815,10.6815,10.6567,10.6567,18982.0
2016-08-11 11:50:00,12.92,12.94,12.91,12.94,26306.0,10.665,10.6815,10.6567,10.6815,26306.0
2016-08-11 11:55:00,12.94,12.97,12.93,12.96,49218.0,10.6815,10.7062,10.6732,10.698,49218.0
2016-08-11 12:00:00,12.96,12.97,12.96,12.96,8900.0,10.698,10.7062,10.698,10.698,8900.0
2016-08-11 12:05:00,12.96,12.97,12.96,12.96,8700.0,10.698,10.7062,10.698,10.698,8700.0
2016-08-11 12:10:00,12.97,12.99,12.96,12.98,40553.0,10.7062,10.7227,10.698,10.7145,40553.0
2016-08-11 12:15:00,12.98,12.98,12.95,12.95,27550.0,10.7145,10.7145,10.6897,10.6897,27550.0
2016-08-11 12:20:00,12.95,12.96,12.91,12.91,21677.0,10.6897,10.698,10.6567,10.6567,21677.0
2016-08-11 12:25:00,12.92,12.92,12.89,12.9,19026.0,10.665,10.665,10.6402,10.6485,19026.0
2016-08-11 12:30:00,12.91,12.91,12.89,12.89,12720.0,10.6567,10.6567,10.6402,10.6402,12720.0
2016-08-11 12:35:00,12.89,12.89,12.87,12.87,13000.0,10.6402,10.6402,10.6237,10.6237,13000.0
2016-08-11 12:40:00,12.87,12.87,12.84,12.84,20550.0,10.6237,10.6237,10.5989,10.5989,20550.0
2016-08-11 12:45:00,12.85,12.85,12.83,12.83,12636.0,10.6072,10.6072,10.5907,10.5907,12636.0
2016-08-11 12:50:00,12.83,12.84,12.81,12.82,30496.0,10.5907,10.5989,10.5742,10.5824,30496.0
2016-08-11 12:55:00,12.82,12.82,12.79,12.79,14291.0,10.5824,10.5824,10.5577,10.5577,14291.0
2016-08-11 13:00:00,12.79,12.81,12.79,12.79,16842.0,10.5577,10.5742,10.5577,10.5577,16842.0
2016-08-11 13:05:00,12.79,12.8,12.77,12.78,14256.0,10.5577,10.5659,10.5411,10.5494,14256.0
2016-08-11 13:10:00,12.77,12.78,12.75,12.75,10907.0,10.5411,10.5494,10.5246,10.5246,10907.0
2016-08-11 13:15:00,12.76,12.77,12.75,12.75,15932.0,10.5329,10.5411,10.5246,10.5246,15932.0
2016-08-11 13:20:00,12.75,12.76,12.7,12.7,28144.0,10.5246,10.5329,10.4834,10.4834,28144.0
2016-08-11 13:25:00,12.7,12.71,12.69,12.7,12542.0,10.4834,10.4916,10.4751,10.4834,12542.0
2016-08-11 13:30:00,12.7,12.77,12.69,12.77,64445.0,10.4834,10.5411,10.4751,10.5411,64445.0
2016-08-11 13:35:00,12.77,12.77,12.76,12.76,18045.0,10.5411,10.5411,10.5329,10.5329,18045.0
2016-08-11 13:40:00,12.76,12.82,12.76,12.79,55226.0,10.5329,10.5824,10.5329,10.5577,55226.0
2016-08-11 13:45:00,12.79,12.79,12.75,12.75,15360.0,10.5577,10.5577,10.5246,10.5246,15360.0
2016-08-11 13:50:00,12.75,12.76,12.71,12.73,42356.0,10.5246,10.5329,10.4916,10.5081,42356.0
2016-08-11 13:55:00,12.72,12.78,12.72,12.78,44695.0,10.4999,10.5494,10.4999,10.5494,44695.0
2016-08-11 14:00:00,12.78,12.79,12.77,12.79,17758.0,10.5494,10.5577,10.5411,10.5577,17758.0
2016-08-11 14:05:00,12.79,12.82,12.78,12.82,54853.0,10.5577,10.5824,10.5494,10.5824,54853.0
2016-08-11 14:10:00,12.81,12.87,12.8,12.85,136299.0,10.5742,10.6237,10.5659,10.6072,136299.0
2016-08-11 14:15:00,12.85,12.86,12.84,12.85,23248.0,10.6072,10.6154,10.5989,10.6072,23248.0
2016-08-11 14:20:00,12.85,12.88,12.8,12.88,108001.0,10.6072,10.6319,10.5659,10.6319,108001.0
2016-08-11 14:25:00,12.88,12.88,12.86,12.86,13822.0,10.6319,10.6319,10.6154,10.6154,13822.0
2016-08-11 14:30:00,12.87,12.87,12.86,12.87,12063.0,10.6237,10.6237,10.6154,10.6237,12063.0
2016-08-11 14:35:00,12.87,12.87,12.85,12.86,18188.0,10.6237,10.6237,10.6072,10.6154,18188.0
2016-08-11 14:40:00,12.86,12.86,12.85,12.86,17035.0,10.6154,10.6154,10.6072,10.6154,17035.0
2016-08-11 14:45:00,12.86,12.86,12.85,12.86,12373.0,10.6154,10.6154,10.6072,10.6154,12373.0
2016-08-11 14:50:00,12.86,12.87,12.84,12.87,50124.0,10.6154,10.6237,10.5989,10.6237,50124.0
2016-08-11 14:55:00,12.86,12.88,12.86,12.88,46530.0,10.6154,10.6319,10.6154,10.6319,46530.0
2016-08-11 15:00:00,12.88,12.88,12.87,12.88,15529.0,10.6319,10.6319,10.6237,10.6319,15529.0
2016-08-11 15:05:00,12.87,12.88,12.87,12.88,13758.0,10.6237,10.6319,10.6237,10.6319,13758.0
2016-08-11 15:10:00,12.88,12.89,12.87,12.88,46777.0,10.6319,10.6402,10.6237,10.6319,46777.0
2016-08-11 15:15:00,12.89,12.92,12.88,12.92,86913.0,10.6402,10.665,10.6319,10.665,86913.0
2016-08-11 15:20:00,12.92,12.92,12.9,12.91,33436.0,10.665,10.665,10.6485,10.6567,33436.0
2016-08-11 15:25:00,12.9,12.92,12.9,12.91,28887.0,10.6485,10.665,10.6485,10.6567,28887.0
2016-08-11 15:30:00,12.92,12.92,12.91,12.92,26706.0,10.665,10.665,10.6567,10.665,26706.0
2016-08-11 15:35:00,12.92,12.92,12.91,12.92,31110.0,10.665,10.665,10.6567,10.665,31110.0
2016-08-11 15:40:00,12.92,12.94,12.91,12.94,96383.0,10.665,10.6815,10.6567,10.6815,96383.0
2016-08-11 15:45:00,12.94,12.97,12.93,12.96,132220.0,10.6815,10.7062,10.6732,10.698,132220.0
2016-08-11 15:50:00,12.96,12.97,12.95,12.96,92965.0,10.698,10.7062,10.6897,10.698,92965.0
2016-08-11 15:55:00,12.96,12.97,12.95,12.96,295500.0,10.698,10.7062,10.6897,10.698,295500.0
2016-08-12 09:30:00,13.02,13.04,12.93,12.95,61388.0,10.7475,10.764,10.6732,10.6897,61388.0
2016-08-12 09:35:00,12.96,13.01,12.89,12.89,58408.0,10.698,10.7393,10.6402,10.6402,58408.0
2016-08-12 09:40:00,12.88,12.96,12.85,12.91,66800.0,10.6319,10.698,10.6072,10.6567,66800.0
2016-08-12 09:45:00,12.92,12.94,12.9,12.91,33202.0,10.665,10.6815,10.6485,10.6567,33202.0
2016-08-12 09:50:00,12.91,13.0,12.9,12.97,88291.0,10.6567,10.731,10.6485,10.7062,88291.0
2016-08-12 09:55:00,12.98,13.0,12.97,13.0,62835.0,10.7145,10.731,10.7062,10.731,62835.0
2016-08-12 10:00:00,13.01,13.01,12.96,12.98,31524.0,10.7393,10.7393,10.698,10.7145,31524.0
2016-08-12 10:05:00,12.99,13.06,12.95,13.01,68607.0,10.7227,10.7805,10.6897,10.7393,68607.0
2016-08-12 10:10:00,13.01,13.05,13.0,13.04,56504.0,10.7393,10.7723,10.731,10.764,56504.0
2016-08-12 10:15:00,13.05,13.05,12.98,12.98,55141.0,10.7723,10.7723,10.7145,10.7145,55141.0
2016-08-12 10:20:00,12.98,13.06,12.97,13.05,25218.0,10.7145,10.7805,10.7062,10.7723,25218.0
2016-08-12 10:25:00,13.04,13.07,13.03,13.07,36784.0,10.764,10.7888,10.7558,10.7888,36784.0
2016-08-12 10:30:00,13.07,13.08,13.06,13.07,55398.0,10.7888,10.797,10.7805,10.7888,55398.0
2016-08-12 10:35:00,13.07,13.07,13.06,13.07,14716.0,10.7888,10.7888,10.7805,10.7888,14716.0
2016-08-12 10:40:00,13.06,13.08,13.06,13.07,29591.0,10.7805,10.797,10.7805,10.7888,29591.0
2016-08-12 10:45:00,13.08,13.1,13.08,13.1,47229.0,10.797,10.8135,10.797,10.8135,47229.0
2016-08-12 10:50:00,13.1,13.15,13.09,13.13,76048.0,10.8135,10.8548,10.8053,10.8383,76048.0
2016-08-12 10:55:00,13.13,13.15,13.11,13.12,34151.0,10.8383,10.8548,10.8218,10.8301,34151.0
2016-08-12 11:00:00,13.12,13.13,13.08,13.09,84181.0,10.8301,10.8383,10.797,10.8053,84181.0
2016-08-12 11:05:00,13.08,13.09,13.07,13.08,14618.0,10.797,10.8053,10.7888,10.797,14618.0
2016-08-12 11:10:00,13.07,13.09,13.07,13.09,18534.0,10.7888,10.8053,10.7888,10.8053,18534.0
2016-08-12 11:15:00,13.09,13.1,13.06,13.07,23952.0,10.8053,10.8135,10.7805,10.7888,23952.0
2016-08-12 11:20:00,13.06,13.08,13.05,13.06,42734.0,10.7805,10.797,10.7723,10.7805,42734.0
2016-08-12 11:25:00,13.06,13.06,13.03,13.05,40290.0,10.7805,10.7805,10.7558,10.7723,40290.0
2016-08-12 11:30:00,13.06,13.06,13.05,13.05,8172.0,10.7805,10.7805,10.7723,10.7723,8172.0
2016-08-12 11:35:00,13.05,13.06,13.03,13.03,16429.0,10.7723,10.7805,10.7558,10.7558,16429.0
2016-08-12 11:40:00,13.03,13.03,13.02,13.03,15189.0,10.7558,10.7558,10.7475,10.7558,15189.0
2016-08-12 11:45:00,13.02,13.03,13.0,13.0,18993.0,10.7475,10.7558,10.731,10.731,18993.0
2016-08-12 11:50:00,13.01,13.01,12.98,12.98,24904.0,10.7393,10.7393,10.7145,10.7145,24904.0
2016-08-12 11:55:00,12.99,13.01,12.98,13.0,28554.0,10.7227,10.7393,10.7145,10.731,28554.0
2016-08-12 12:00:00,13.0,13.01,12.98,13.01,74819.0,10.731,10.7393,10.7145,10.7393,74819.0
2016-08-12 12:05:00,13.01,13.01,12.96,12.96,68865.0,10.7393,10.7393,10.698,10.698,68865.0
2016-08-12 12:10:00,12.96,12.96,12.92,12.92,19112.0,10.698,10.698,10.665,10.665,19112.0
2016-08-12 12:15:00,12.92,12.92,12.88,12.88,12200.0,10.665,10.665,10.6319,10.6319,12200.0
2016-08-12 12:20:00,12.88,12.89,12.86,12.87,27564.0,10.6319,10.6402,10.6154,10.6237,27564.0
2016-08-12 12:25:00,12.86,12.89,12.86,12.87,21092.0,10.6154,10.6402,10.6154,10.6237,21092.0
2016-08-12 12:30:00,12.87,12.87,12.86,12.86,6570.0,10.6237,10.6237,10.6154,10.6154,6570.0
2016-08-12 12:35:00,12.87,12.87,12.85,12.86,20720.0,10.6237,10.6237,10.6072,10.6154,20720.0
2016-08-12 12:40:00,12.85,12.86,12.81,12.82,157476.0,10.6072,10.6154,10.5742,10.5824,157476.0
2016-08-12 12:45:00,12.81,12.84,12.81,12.84,34957.0,10.5742,10.5989,10.5742,10.5989,34957.0
2016-08-12 12:50:00,12.84,12.86,12.81,12.83,88991.0,10.5989,10.6154,10.5742,10.5907,88991.0
2016-08-12 12:55:00,12.83,12.85,12.82,12.85,26215.0,10.5907,10.6072,10.5824,10.6072,26215.0
2016-08-12 13:00:00,12.84,12.85,12.8,12.81,21533.0,10.5989,10.6072,10.5659,10.5742,21533.0
2016-08-12 13:05:00,12.8,12.81,12.79,12.8,16557.0,10.5659,10.5742,10.5577,10.5659,16557.0
2016-08-12 13:10:00,12.81,12.82,12.8,12.81,20924.0,10.5742,10.5824,10.5659,10.5742,20924.0
2016-08-12 13:15:00,12.81,12.81,12.76,12.76,21484.0,10.5742,10.5742,10.5329,10.5329,21484.0
2016-08-12 13:20:00,12.76,12.77,12.74,12.75,20815.0,10.5329,10.5411,10.5164,10.5246,20815.0
2016-08-12 13:25:00,12.75,12.79,12.74,12.78,39507.0,10.5246,10.5577,10.5164,10.5494,39507.0
2016-08-12 13:30:00,12.78,12.78,12.71,12.73,51252.0,10.5494,10.5494,10.4916,10.5081,51252.0
2016-08-12 13:35:00,12.72,12.74,12.71,12.74,23576.0,10.4999,10.5164,10.4916,10.5164,23576.0
2016-08-12 13:40:00,12.74,12.75,12.73,12.73,22944.0,10.5164,10.5246,10.5081,10.5081,22944.0
2016-08-12 13:45:00,12.74,12.74,12.72,12.72,17474.0,10.5164,10.5164,10.4999,10.4999,17474.0
2016-08-12 13:50:00,12.72,12.73,12.71,12.72,21282.0,10.4999,10.5081,10.4916,10.4999,21282.0
2016-08-12 13:55:00,12.72,12.72,12.71,12.71,8113.0,10.4999,10.4999,10.4916,10.4916,8113.0
2016-08-12 14:00:00,12.71,12.72,12.71,12.71,12326.0,10.4916,10.4999,10.4916,10.4916,12326.0
2016-08-12 14:05:00,12.71,12.73,12.67,12.71,63218.0,10.4916,10.5081,10.4586,10.4916,63218.0
2016-08-12 14:10:00,12.71,12.74,12.71,12.74,15264.0,10.4916,10.5164,10.4916,10.5164,15264.0
2016-08-12 14:15:00,12.74,12.74,12.71,12.71,22338.0,10.5164,10.5164,10.4916,10.4916,22338.0
2016-08-12 14:20:00,12.72,12.72,12.71,12.71,10445.0,10.4999,10.4999,10.4916,10.4916,10445.0
2016-08-12 14:25:00,12.72,12.73,12.71,12.72,16250.0,10.4999,10.5081,10.4916,10.4999,16250.0
2016-08-12 14:30:00,12.72,12.75,12.72,12.75,33663.0,10.4999,10.5246,10.4999,10.5246,33663.0
2016-08-12 14:35:00,12.75,12.75,12.74,12.75,9840.0,10.5246,10.5246,10.5164,10.5246,9840.0
2016-08-12 14:40:00,12.75,12.75,12.74,12.75,13090.0,10.5246,10.5246,10.5164,10.5246,13090.0
2016-08-12 14:45:00,12.75,12.75,12.74,12.74,10100.0,10.5246,10.5246,10.5164,10.5164,10100.0
2016-08-12 14:50:00,12.75,12.76,12.74,12.76,23772.0,10.5246,10.5329,10.5164,10.5329,23772.0
2016-08-12 14:55:00,12.75,12.76,12.75,12.76,8762.0,10.5246,10.5329,10.5246,10.5329,8762.0
2016-08-12 15:00:00,12.76,12.76,12.74,12.75,39652.0,10.5329,10.5329,10.5164,10.5246,39652.0
2016-08-12 15:05:00,12.74,12.75,12.74,12.74,20917.0,10.5164,10.5246,10.5164,10.5164,20917.0
2016-08-12 15:10:00,12.74,12.75,12.74,12.75,19476.0,10.5164,10.5246,10.5164,10.5246,19476.0
2016-08-12 15:15:00,12.75,12.77,12.74,12.77,42564.0,10.5246,10.5411,10.5164,10.5411,42564.0
2016-08-12 15:20:00,12.77,12.77,12.75,12.77,47032.0,10.5411,10.5411,10.5246,10.5411,47032.0
2016-08-12 15:25:00,12.76,12.77,12.75,12.76,44686.0,10.5329,10.5411,10.5246,10.5329,44686.0
2016-08-12 15:30:00,12.76,12.77,12.75,12.75,78986.0,10.5329,10.5411,10.5246,10.5246,78986.0
2016-08-12 15:35:00,12.76,12.76,12.73,12.73,56774.0,10.5329,10.5329,10.5081,10.5081,56774.0
2016-08-12 15:40:00,12.74,12.76,12.73,12.75,86825.0,10.5164,10.5329,10.5081,10.5246,86825.0
2016-08-12 15:45:00,12.76,12.76,12.75,12.76,61559.0,10.5329,10.5329,10.5246,10.5329,61559.0
2016-08-12 15:50:00,12.76,12.76,12.75,12.75,70363.0,10.5329,10.5329,10.5246,10.5246,70363.0
2016-08-12 15:55:00,12.75,12.76,12.72,12.73,179755.0,10.5246,10.5329,10.4999,10.5081,179755.0
2016-08-15 09:30:00,12.77,12.86,12.64,12.74,91235.0,10.5411,10.6154,10.4338,10.5164,91235.0
2016-08-15 09:35:00,12.73,12.84,12.72,12.8,20123.0,10.5081,10.5989,10.4999,10.5659,20123.0
2016-08-15 09:40:00,12.81,12.81,12.74,12.74,11942.0,10.5742,10.5742,10.5164,10.5164,11942.0
2016-08-15 09:45:00,12.74,12.76,12.66,12.67,53349.0,10.5164,10.5329,10.4503,10.4586,53349.0
2016-08-15 09:50:00,12.67,12.68,12.63,12.64,40732.0,10.4586,10.4669,10.4256,10.4338,40732.0
2016-08-15 09:55:00,12.63,12.65,12.55,12.61,86386.0,10.4256,10.4421,10.3595,10.4091,86386.0
2016-08-15 10:00:00,12.61,12.66,12.6,12.64,68637.0,10.4091,10.4503,10.4008,10.4338,68637.0
2016-08-15 10:05:00,12.64,12.66,12.62,12.66,58767.0,10.4338,10.4503,10.4173,10.4503,58767.0
2016-08-15 10:10:00,12.68,12.68,12.64,12.66,42043.0,10.4669,10.4669,10.4338,10.4503,42043.0
2016-08-15 10:15:00,12.65,12.69,12.64,12.66,54330.0,10.4421,10.4751,10.4338,10.4503,54330.0
2016-08-15 10:20:00,12.66,12.7,12.66,12.68,24068.0,10.4503,10.4834,10.4503,10.4669,24068.0
2016-08-15 10:25:00,12.69,12.72,12.67,12.67,19602.0,10.4751,10.4999,10.4586,10.4586,19602.0
2016-08-15 10:30:00,12.68,12.69,12.64,12.65,42306.0,10.4669,10.4751,10.4338,10.4421,42306.0
2016-08-15 10:35:00,12.65,12.69,12.65,12.68,21885.0,10.4421,10.4751,10.4421,10.4669,21885.0
2016-08-15 10:40:00,12.69,12.72,12.69,12.7,17754.0,10.4751,10.4999,10.4751,10.4834,17754.0
2016-08-15 10:45:00,12.7,12.72,12.69,12.7,28517.0,10.4834,10.4999,10.4751,10.4834,28517.0
2016-08-15 10:50:00,12.7,12.7,12.65,12.67,28602.0,10.4834,10.4834,10.4421,10.4586,28602.0
2016-08-15 10:55:00,12.67,12.67,12.66,12.67,11834.0,10.4586,10.4586,10.4503,10.4586,11834.0
2016-08-15 11:00:00,12.67,12.69,12.66,12.69,54095.0,10.4586,10.4751,10.4503,10.4751,54095.0
2016-08-15 11:05:00,12.68,12.69,12.65,12.67,93065.0,10.4669,10.4751,10.4421,10.4586,93065.0
2016-08-15 11:10:00,12.67,12.69,12.66,12.69,45143.0,10.4586,10.4751,10.4503,10.4751,45143.0
2016-08-15 11:15:00,12.69,12.73,12.69,12.73,35223.0,10.4751,10.5081,10.4751,10.5081,35223.0
2016-08-15 11:20:00,12.73,12.77,12.73,12.77,29045.0,10.5081,10.5411,10.5081,10.5411,29045.0
2016-08-15 11:25:00,12.77,12.79,12.76,12.79,31206.0,10.5411,10.5577,10.5329,10.5577,31206.0
2016-08-15 11:30:00,12.79,12.81,12.74,12.74,63491.0,10.5577,10.5742,10.5164,10.5164,63491.0
2016-08-15 11:35:00,12.75,12.78,12.74,12.77,23806.0,10.5246,10.5494,10.5164,10.5411,23806.0
2016-08-15 11:40:00,12.78,12.81,12.77,12.8,44679.0,10.5494,10.5742,10.5411,10.5659,44679.0
2016-08-15 11:45:00,12.79,12.8,12.77,12.78,20816.0,10.5577,10.5659,10.5411,10.5494,20816.0
2016-08-15 11:50:00,12.78,12.79,12.77,12.79,13605.0,10.5494,10.5577,10.5411,10.5577,13605.0
2016-08-15 11:55:00,12.79,12.83,12.78,12.83,39201.0,10.5577,10.5907,10.5494,10.5907,39201.0
2016-08-15 12:00:00,12.83,12.86,12.82,12.86,23935.0,10.5907,10.6154,10.5824,10.6154,23935.0
2016-08-15 12:05:00,12.85,12.86,12.84,12.85,35041.0,10.6072,10.6154,10.5989,10.6072,35041.0
2016-08-15 12:10:00,12.86,12.87,12.83,12.84,24766.0,10.6154,10.6237,10.5907,10.5989,24766.0
2016-08-15 12:15:00,12.83,12.83,12.75,12.76,41406.0,10.5907,10.5907,10.5246,10.5329,41406.0
2016-08-15 12:20:00,12.75,12.78,12.75,12.78,9828.0,10.5246,10.5494,10.5246,10.5494,9828.0
2016-08-15 12:25:00,12.78,12.78,12.73,12.73,30351.0,10.5494,10.5494,10.5081,10.5081,30351.0
2016-08-15 12:30:00,12.74,12.75,12.73,12.75,12593.0,10.5164,10.5246,10.5081,10.5246,12593.0
2016-08-15 12:35:00,12.74,12.75,12.73,12.73,77362.0,10.5164,10.5246,10.5081,10.5081,77362.0
2016-08-15 12:40:00,12.74,12.74,12.73,12.73,22880.0,10.5164,10.5164,10.5081,10.5081,22880.0
2016-08-15 12:45:00,12.73,12.74,12.72,12.72,19400.0,10.5081,10.5164,10.4999,10.4999,19400.0
2016-08-15 12:50:00,12.73,12.74,12.72,12.73,20398.0,10.5081,10.5164,10.4999,10.5081,20398.0
2016-08-15 12:55:00,12.73,12.73,12.72,12.73,4162.0,10.5081,10.5081,10.4999,10.5081,4162.0
2016-08-15 13:00:00,12.73,12.73,12.71,12.73,22830.0,10.5081,10.5081,10.4916,10.5081,22830.0
2016-08-15 13:05:00,12.73,12.73,12.71,12.71,16198.0,10.5081,10.5081,10.4916,10.4916,16198.0
2016-08-15 13:10:00,12.71,12.72,12.71,12.72,5906.0,10.4916,10.4999,10.4916,10.4999,5906.0
2016-08-15 13:15:00,12.71,12.72,12.7,12.71,28516.0,10.4916,10.4999,10.4834,10.4916,28516.0
2016-08-15 13:20:00,12.7,12.71,12.7,12.7,3450.0,10.4834,10.4916,10.4834,10.4834,3450.0
2016-08-15 13:25:00,12.71,12.75,12.71,12.75,29071.0,10.4916,10.5246,10.4916,10.5246,29071.0
2016-08-15 13:30:00,12.75,12.75,12.73,12.73,14876.0,10.5246,10.5246,10.5081,10.5081,14876.0
2016-08-15 13:35:00,12.74,12.74,12.72,12.73,9003.0,10.5164,10.5164,10.4999,10.5081,9003.0
2016-08-15 13:40:00,12.73,12.74,12.72,12.73,11660.0,10.5081,10.5164,10.4999,10.5081,11660.0
2016-08-15 13:45:00,12.72,12.72,12.69,12.7,14694.0,10.4999,10.4999,10.4751,10.4834,14694.0
2016-08-15 13:50:00,12.7,12.7,12.69,12.69,26727.0,10.4834,10.4834,10.4751,10.4751,26727.0
2016-08-15 13:55:00,12.69,12.7,12.67,12.67,25953.0,10.4751,10.4834,10.4586,10.4586,25953.0
2016-08-15 14:00:00,12.68,12.68,12.63,12.65,73181.0,10.4669,10.4669,10.4256,10.4421,73181.0
2016-08-15 14:05:00,12.64,12.66,12.63,12.64,37508.0,10.4338,10.4503,10.4256,10.4338,37508.0
2016-08-15 14:10:00,12.64,12.65,12.63,12.65,21823.0,10.4338,10.4421,10.4256,10.4421,21823.0
2016-08-15 14:15:00,12.65,12.66,12.63,12.65,31621.0,10.4421,10.4503,10.4256,10.4421,31621.0
2016-08-15 14:20:00,12.65,12.66,12.64,12.66,35411.0,10.4421,10.4503,10.4338,10.4503,35411.0
2016-08-15 14:25:00,12.66,12.68,12.65,12.65,77289.0,10.4503,10.4669,10.4421,10.4421,77289.0
2016-08-15 14:30:00,12.65,12.65,12.63,12.63,16356.0,10.4421,10.4421,10.4256,10.4256,16356.0
2016-08-15 14:35:00,12.63,12.65,12.63,12.63,30057.0,10.4256,10.4421,10.4256,10.4256,30057.0
2016-08-15 14:40:00,12.63,12.64,12.63,12.63,9962.0,10.4256,10.4338,10.4256,10.4256,9962.0
2016-08-15 14:45:00,12.63,12.67,12.63,12.67,49483.0,10.4256,10.4586,10.4256,10.4586,49483.0
2016-08-15 14:50:00,12.67,12.67,12.66,12.66,19875.0,10.4586,10.4586,10.4503,10.4503,19875.0
2016-08-15 14:55:00,12.67,12.7,12.67,12.69,36933.0,10.4586,10.4834,10.4586,10.4751,36933.0
2016-08-15 15:00:00,12.7,12.7,12.68,12.69,42071.0,10.4834,10.4834,10.4669,10.4751,42071.0
2016-08-15 15:05:00,12.69,12.69,12.68,12.69,13914.0,10.4751,10.4751,10.4669,10.4751,13914.0
2016-08-15 15:10:00,12.69,12.69,12.68,12.69,7838.0,10.4751,10.4751,10.4669,10.4751,7838.0
2016-08-15 15:15:00,12.68,12.69,12.66,12.67,45337.0,10.4669,10.4751,10.4503,10.4586,45337.0
2016-08-15 15:20:00,12.66,12.68,12.63,12.63,76312.0,10.4503,10.4669,10.4256,10.4256,76312.0
2016-08-15 15:25:00,12.63,12.64,12.63,12.64,4586.0,10.4256,10.4338,10.4256,10.4338,4586.0
2016-08-15 15:30:00,12.63,12.64,12.63,12.64,22317.0,10.4256,10.4338,10.4256,10.4338,22317.0
2016-08-15 15:35:00,12.63,12.64,12.61,12.62,44686.0,10.4256,10.4338,10.4091,10.4173,44686.0
2016-08-15 15:40:00,12.62,12.67,12.61,12.67,88353.0,10.4173,10.4586,10.4091,10.4586,88353.0
2016-08-15 15:45:00,12.67,12.67,12.64,12.65,123136.0,10.4586,10.4586,10.4338,10.4421,123136.0
2016-08-15 15:50:00,12.64,12.65,12.62,12.63,110099.0,10.4338,10.4421,10.4173,10.4256,110099.0
2016-08-15 15:55:00,12.63,12.63,12.6,12.62,326525.0,10.4256,10.4256,10.4008,10.4173,326525.0
2016-08-16 09:30:00,12.64,12.64,12.51,12.54,87679.0,10.4338,10.4338,10.3265,10.3513,87679.0
2016-08-16 09:35:00,12.55,12.62,12.54,12.57,58751.0,10.3595,10.4173,10.3513,10.3761,58751.0
2016-08-16 09:40:00,12.57,12.62,12.56,12.62,123690.0,10.3761,10.4173,10.3678,10.4173,123690.0
2016-08-16 09:45:00,12.61,12.68,12.6,12.62,46366.0,10.4091,10.4669,10.4008,10.4173,46366.0
2016-08-16 09:50:00,12.62,12.67,12.6,12.65,43376.0,10.4173,10.4586,10.4008,10.4421,43376.0
2016-08-16 09:55:00,12.64,12.68,12.64,12.66,98608.0,10.4338,10.4669,10.4338,10.4503,98608.0
2016-08-16 10:00:00,12.66,12.73,12.65,12.7,58634.0,10.4503,10.5081,10.4421,10.4834,58634.0
2016-08-16 10:05:00,12.69,12.7,12.64,12.65,32547.0,10.4751,10.4834,10.4338,10.4421,32547.0
2016-08-16 10:10:00,12.64,12.7,12.64,12.69,44037.0,10.4338,10.4834,10.4338,10.4751,44037.0
2016-08-16 10:15:00,12.69,12.71,12.69,12.7,58377.0,10.4751,10.4916,10.4751,10.4834,58377.0
2016-08-16 10:20:00,12.69,12.7,12.66,12.67,24843.0,10.4751,10.4834,10.4503,10.4586,24843.0
2016-08-16 10:25:00,12.67,12.68,12.66,12.67,36705.0,10.4586,10.4669,10.4503,10.4586,36705.0
2016-08-16 10:30:00,12.67,12.69,12.66,12.68,47227.0,10.4586,10.4751,10.4503,10.4669,47227.0
2016-08-16 10:35:00,12.68,12.7,12.66,12.66,47648.0,10.4669,10.4834,10.4503,10.4503,47648.0
2016-08-16 10:40:00,12.67,12.67,12.61,12.61,49993.0,10.4586,10.4586,10.4091,10.4091,49993.0
2016-08-16 10:45:00,12.61,12.67,12.6,12.66,79099.0,10.4091,10.4586,10.4008,10.4503,79099.0
2016-08-16 10:50:00,12.66,12.68,12.64,12.67,43022.0,10.4503,10.4669,10.4338,10.4586,43022.0
2016-08-16 10:55:00,12.67,12.7,12.67,12.67,66052.0,10.4586,10.4834,10.4586,10.4586,66052.0
2016-08-16 11:00:00,12.68,12.68,12.63,12.67,35380.0,10.4669,10.4669,10.4256,10.4586,35380.0
2016-08-16 11:05:00,12.66,12.67,12.66,12.66,8232.0,10.4503,10.4586,10.4503,10.4503,8232.0
2016-08-16 11:10:00,12.66,12.66,12.6,12.6,37675.0,10.4503,10.4503,10.4008,10.4008,37675.0
2016-08-16 11:15:00,12.6,12.62,12.6,12.61,30823.0,10.4008,10.4173,10.4008,10.4091,30823.0
2016-08-16 11:20:00,12.61,12.61,12.58,12.58,13865.0,10.4091,10.4091,10.3843,10.3843,13865.0
2016-08-16 11:25:00,12.58,12.59,12.57,12.58,23395.0,10.3843,10.3926,10.3761,10.3843,23395.0
2016-08-16 11:30:00,12.58,12.63,12.57,12.63,62693.0,10.3843,10.4256,10.3761,10.4256,62693.0
2016-08-16 11:35:00,12.63,12.66,12.62,12.66,15796.0,10.4256,10.4503,10.4173,10.4503,15796.0
2016-08-16 11:40:00,12.66,12.67,12.64,12.64,29047.0,10.4503,10.4586,10.4338,10.4338,29047.0
2016-08-16 11:45:00,12.64,12.67,12.64,12.67,26383.0,10.4338,10.4586,10.4338,10.4586,26383.0
2016-08-16 11:50:00,12.67,12.67,12.65,12.65,22720.0,10.4586,10.4586,10.4421,10.4421,22720.0
2016-08-16 11:55:00,12.66,12.7,12.65,12.67,38591.0,10.4503,10.4834,10.4421,10.4586,38591.0
2016-08-16 12:00:00,12.67,12.67,12.61,12.62,52628.0,10.4586,10.4586,10.4091,10.4173,52628.0
2016-08-16 12:05:00,12.62,12.65,12.61,12.65,78238.0,10.4173,10.4421,10.4091,10.4421,78238.0
2016-08-16 12:10:00,12.65,12.65,12.64,12.65,10130.0,10.4421,10.4421,10.4338,10.4421,10130.0
2016-08-16 12:15:00,12.64,12.65,12.64,12.64,6900.0,10.4338,10.4421,10.4338,10.4338,6900.0
2016-08-16 12:20:00,12.65,12.65,12.63,12.63,16235.0,10.4421,10.4421,10.4256,10.4256,16235.0
2016-08-16 12:25:00,12.63,12.67,12.63,12.63,56551.0,10.4256,10.4586,10.4256,10.4256,56551.0
2016-08-16 12:30:00,12.63,12.64,12.62,12.63,27850.0,10.4256,10.4338,10.4173,10.4256,27850.0
2016-08-16 12:35:00,12.63,12.63,12.61,12.62,11655.0,10.4256,10.4256,10.4091,10.4173,11655.0
2016-08-16 12:40:00,12.62,12.63,12.61,12.63,12424.0,10.4173,10.4256,10.4091,10.4256,12424.0
2016-08-16 12:45:00,12.63,12.63,12.6,12.61,218391.0,10.4256,10.4256,10.4008,10.4091,218391.0
2016-08-16 12:50:00,12.61,12.61,12.59,12.59,22409.0,10.4091,10.4091,10.3926,10.3926,22409.0
2016-08-16 12:55:00,12.59,12.61,12.57,12.59,57673.0,10.3926,10.4091,10.3761,10.3926,57673.0
2016-08-16 13:00:00,12.59,12.6,12.58,12.59,16973.0,10.3926,10.4008,10.3843,10.3926,16973.0
2016-08-16 13:05:00,12.6,12.6,12.59,12.6,5076.0,10.4008,10.4008,10.3926,10.4008,5076.0
2016-08-16 13:10:00,12.6,12.6,12.59,12.59,12225.0,10.4008,10.4008,10.3926,10.3926,12225.0
2016-08-16 13:15:00,12.59,12.59,12.57,12.58,73240.0,10.3926,10.3926,10.3761,10.3843,73240.0
2016-08-16 13:20:00,12.59,12.59,12.57,12.57,17126.0,10.3926,10.3926,10.3761,10.3761,17126.0
2016-08-16 13:25:00,12.57,12.58,12.57,12.57,5230.0,10.3761,10.3843,10.3761,10.3761,5230.0
2016-08-16 13:30:00,12.58,12.58,12.55,12.55,26392.0,10.3843,10.3843,10.3595,10.3595,26392.0
2016-08-16 13:35:00,12.55,12.57,12.55,12.55,28449.0,10.3595,10.3761,10.3595,10.3595,28449.0
2016-08-16 13:40:00,12.55,12.56,12.53,12.53,15580.0,10.3595,10.3678,10.343,10.343,15580.0
2016-08-16 13:45:00,12.53,12.54,12.51,12.51,17845.0,10.343,10.3513,10.3265,10.3265,17845.0
2016-08-16 13:50:00,12.51,12.52,12.51,12.51,3342.0,10.3265,10.3348,10.3265,10.3265,3342.0
2016-08-16 13:55:00,12.51,12.52,12.5,12.52,33902.0,10.3265,10.3348,10.3183,10.3348,33902.0
2016-08-16 14:00:00,12.51,12.52,12.51,12.51,6950.0,10.3265,10.3348,10.3265,10.3265,6950.0
2016-08-16 14:05:00,12.52,12.52,12.51,12.52,6598.0,10.3348,10.3348,10.3265,10.3348,6598.0
2016-08-16 14:10:00,12.51,12.52,12.46,12.46,75787.0,10.3265,10.3348,10.2853,10.2853,75787.0
2016-08-16 14:15:00,12.46,12.47,12.44,12.44,55076.0,10.2853,10.2935,10.2687,10.2687,55076.0
2016-08-16 14:20:00,12.45,12.45,12.39,12.39,71396.0,10.277,10.277,10.2275,10.2275,71396.0
2016-08-16 14:25:00,12.39,12.45,12.39,12.45,85180.0,10.2275,10.277,10.2275,10.277,85180.0
2016-08-16 14:30:00,12.45,12.45,12.44,12.45,14718.0,10.277,10.277,10.2687,10.277,14718.0
2016-08-16 14:35:00,12.45,12.48,12.44,12.46,38702.0,10.277,10.3018,10.2687,10.2853,38702.0
2016-08-16 14:40:00,12.46,12.49,12.45,12.49,25009.0,10.2853,10.31,10.277,10.31,25009.0
2016-08-16 14:45:00,12.49,12.49,12.42,12.44,64929.0,10.31,10.31,10.2522,10.2687,64929.0
2016-08-16 14:50:00,12.43,12.47,12.43,12.46,31680.0,10.2605,10.2935,10.2605,10.2853,31680.0
2016-08-16 14:55:00,12.46,12.47,12.41,12.42,48912.0,10.2853,10.2935,10.244,10.2522,48912.0
2016-08-16 15:00:00,12.41,12.42,12.41,12.42,14755.0,10.244,10.2522,10.244,10.2522,14755.0
2016-08-16 15:05:00,12.42,12.42,12.4,12.41,42945.0,10.2522,10.2522,10.2357,10.244,42945.0
2016-08-16 15:10:00,12.41,12.43,12.4,12.42,23840.0,10.244,10.2605,10.2357,10.2522,23840.0
2016-08-16 15:15:00,12.43,12.43,12.38,12.4,70129.0,10.2605,10.2605,10.2192,10.2357,70129.0
2016-08-16 15:20:00,12.4,12.41,12.4,12.4,29784.0,10.2357,10.244,10.2357,10.2357,29784.0
2016-08-16 15:25:00,12.4,12.41,12.35,12.36,62384.0,10.2357,10.244,10.1944,10.2027,62384.0
2016-08-16 15:30:00,12.35,12.38,12.34,12.34,145227.0,10.1944,10.2192,10.1862,10.1862,145227.0
2016-08-16 15:35:00,12.34,12.35,12.33,12.34,67072.0,10.1862,10.1944,10.1779,10.1862,67072.0
2016-08-16 15:40:00,12.34,12.35,12.32,12.32,91916.0,10.1862,10.1944,10.1697,10.1697,91916.0
2016-08-16 15:45:00,12.33,12.35,12.32,12.34,140429.0,10.1779,10.1944,10.1697,10.1862,140429.0
2016-08-16 15:50:00,12.35,12.35,12.3,12.3,176225.0,10.1944,10.1944,10.1532,10.1532,176225.0
2016-08-16 15:55:00,12.3,12.31,12.28,12.29,393666.0,10.1532,10.1614,10.1367,10.1449,393666.0
2016-08-17 09:30:00,12.28,12.31,12.09,12.21,120648.0,10.1367,10.1614,9.9798,10.0789,120648.0
2016-08-17 09:35:00,12.2,12.26,12.15,12.19,43949.0,10.0706,10.1202,10.0294,10.0624,43949.0
2016-08-17 09:40:00,12.2,12.23,12.19,12.21,24668.0,10.0706,10.0954,10.0624,10.0789,24668.0
2016-08-17 09:45:00,12.2,12.24,12.17,12.17,33664.0,10.0706,10.1036,10.0459,10.0459,33664.0
2016-08-17 09:50:00,12.17,12.22,12.15,12.17,28467.0,10.0459,10.0871,10.0294,10.0459,28467.0
2016-08-17 09:55:00,12.17,12.17,12.12,12.13,27785.0,10.0459,10.0459,10.0046,10.0128,27785.0
2016-08-17 10:00:00,12.13,12.13,12.1,12.12,68075.0,10.0128,10.0128,9.9881,10.0046,68075.0
2016-08-17 10:05:00,12.12,12.12,12.08,12.11,54372.0,10.0046,10.0046,9.9716,9.9963,54372.0
2016-08-17 10:10:00,12.11,12.16,12.11,12.15,36689.0,9.9963,10.0376,9.9963,10.0294,36689.0
2016-08-17 10:15:00,12.14,12.22,12.14,12.22,27366.0,10.0211,10.0871,10.0211,10.0871,27366.0
2016-08-17 10:20:00,12.22,12.24,12.16,12.19,43208.0,10.0871,10.1036,10.0376,10.0624,43208.0
2016-08-17 10:25:00,12.19,12.21,12.18,12.21,24315.0,10.0624,10.0789,10.0541,10.0789,24315.0
2016-08-17 10:30:00,12.22,12.31,12.22,12.3,65995.0,10.0871,10.1614,10.0871,10.1532,65995.0
2016-08-17 10:35:00,12.3,12.31,12.26,12.31,176636.0,10.1532,10.1614,10.1202,10.1614,176636.0
2016-08-17 10:40:00,12.3,12.3,12.22,12.23,36227.0,10.1532,10.1532,10.0871,10.0954,36227.0
2016-08-17 10:45:00,12.23,12.29,12.22,12.26,52175.0,10.0954,10.1449,10.0871,10.1202,52175.0
2016-08-17 10:50:00,12.25,12.26,12.2,12.24,26426.0,10.1119,10.1202,10.0706,10.1036,26426.0
2016-08-17 10:55:00,12.25,12.27,12.24,12.26,31211.0,10.1119,10.1284,10.1036,10.1202,31211.0
2016-08-17 11:00:00,12.25,12.27,12.24,12.25,45371.0,10.1119,10.1284,10.1036,10.1119,45371.0
2016-08-17 11:05:00,12.25,12.29,12.24,12.29,58809.0,10.1119,10.1449,10.1036,10.1449,58809.0
2016-08-17 11:10:00,12.29,12.34,12.27,12.34,38941.0,10.1449,10.1862,10.1284,10.1862,38941.0
2016-08-17 11:15:00,12.34,12.36,12.33,12.35,53800.0,10.1862,10.2027,10.1779,10.1944,53800.0
2016-08-17 11:20:00,12.34,12.37,12.33,12.34,74217.0,10.1862,10.211,10.1779,10.1862,74217.0
2016-08-17 11:25:00,12.34,12.34,12.29,12.3,37020.0,10.1862,10.1862,10.1449,10.1532,37020.0
2016-08-17 11:30:00,12.29,12.31,12.28,12.29,20448.0,10.1449,10.1614,10.1367,10.1449,20448.0
2016-08-17 11:35:00,12.28,12.28,12.22,12.24,26964.0,10.1367,10.1367,10.0871,10.1036,26964.0
2016-08-17 11:40:00,12.24,12.26,12.23,12.25,16942.0,10.1036,10.1202,10.0954,10.1119,16942.0
2016-08-17 11:45:00,12.25,12.25,12.23,12.24,18418.0,10.1119,10.1119,10.0954,10.1036,18418.0
2016-08-17 11:50:00,12.24,12.24,12.2,12.21,21943.0,10.1036,10.1036,10.0706,10.0789,21943.0
2016-08-17 11:55:00,12.21,12.23,12.2,12.2,34306.0,10.0789,10.0954,10.0706,10.0706,34306.0
2016-08-17 12:00:00,12.21,12.29,12.19,12.29,78881.0,10.0789,10.1449,10.0624,10.1449,78881.0
2016-08-17 12:05:00,12.29,12.45,12.29,12.43,152702.0,10.1449,10.277,10.1449,10.2605,152702.0
2016-08-17 12:10:00,12.41,12.41,12.32,12.32,34274.0,10.244,10.244,10.1697,10.1697,34274.0
2016-08-17 12:15:00,12.33,12.33,12.24,12.25,51045.0,10.1779,10.1779,10.1036,10.1119,51045.0
2016-08-17 12:20:00,12.24,12.29,12.24,12.29,84916.0,10.1036,10.1449,10.1036,10.1449,84916.0
2016-08-17 12:25:00,12.29,12.33,12.28,12.3,34924.0,10.1449,10.1779,10.1367,10.1532,34924.0
2016-08-17 12:30:00,12.3,12.31,12.23,12.24,112728.0,10.1532,10.1614,10.0954,10.1036,112728.0
2016-08-17 12:35:00,12.25,12.25,12.21,12.22,38269.0,10.1119,10.1119,10.0789,10.0871,38269.0
2016-08-17 12:40:00,12.22,12.22,12.18,12.18,12432.0,10.0871,10.0871,10.0541,10.0541,12432.0
2016-08-17 12:45:00,12.19,12.3,12.18,12.29,53782.0,10.0624,10.1532,10.0541,10.1449,53782.0
2016-08-17 12:50:00,12.29,12.31,12.28,12.28,28407.0,10.1449,10.1614,10.1367,10.1367,28407.0
2016-08-17 12:55:00,12.29,12.29,12.26,12.27,30107.0,10.1449,10.1449,10.1202,10.1284,30107.0
2016-08-17 13:00:00,12.27,12.31,12.26,12.3,31991.0,10.1284,10.1614,10.1202,10.1532,31991.0
2016-08-17 13:05:00,12.31,12.33,12.28,12.32,67715.0,10.1614,10.1779,10.1367,10.1697,67715.0
2016-08-17 13:10:00,12.32,12.35,12.32,12.34,32923.0,10.1697,10.1944,10.1697,10.1862,32923.0
2016-08-17 13:15:00,12.34,12.34,12.31,12.31,28879.0,10.1862,10.1862,10.1614,10.1614,28879.0
2016-08-17 13:20:00,12.31,12.32,12.27,12.28,17283.0,10.1614,10.1697,10.1284,10.1367,17283.0
2016-08-17 13:25:00,12.27,12.3,12.26,12.3,38895.0,10.1284,10.1532,10.1202,10.1532,38895.0
2016-08-17 13:30:00,12.3,12.33,12.28,12.28,24839.0,10.1532,10.1779,10.1367,10.1367,24839.0
2016-08-17 13:35:00,12.28,12.3,12.26,12.29,42228.0,10.1367,10.1532,10.1202,10.1449,42228.0
2016-08-17 13:40:00,12.3,12.31,12.25,12.26,22651.0,10.1532,10.1614,10.1119,10.1202,22651.0
2016-08-17 13:45:00,12.26,12.26,12.23,12.23,34269.0,10.1202,10.1202,10.0954,10.0954,34269.0
2016-08-17 13:50:00,12.23,12.24,12.21,12.23,33898.0,10.0954,10.1036,10.0789,10.0954,33898.0
2016-08-17 13:55:00,12.23,12.25,12.22,12.25,26493.0,10.0954,10.1119,10.0871,10.1119,26493.0
2016-08-17 14:00:00,12.25,12.28,12.21,12.28,115162.0,10.1119,10.1367,10.0789,10.1367,115162.0
2016-08-17 14:05:00,12.27,12.32,12.26,12.31,50535.0,10.1284,10.1697,10.1202,10.1614,50535.0
2016-08-17 14:10:00,12.31,12.36,12.3,12.34,38447.0,10.1614,10.2027,10.1532,10.1862,38447.0
2016-08-17 14:15:00,12.35,12.35,12.28,12.29,30114.0,10.1944,10.1944,10.1367,10.1449,30114.0
2016-08-17 14:20:00,12.3,12.31,12.26,12.29,58948.0,10.1532,10.1614,10.1202,10.1449,58948.0
2016-08-17 14:25:00,12.29,12.38,12.27,12.38,84455.0,10.1449,10.2192,10.1284,10.2192,84455.0
2016-08-17 14:30:00,12.37,12.38,12.34,12.34,69290.0,10.211,10.2192,10.1862,10.1862,69290.0
2016-08-17 14:35:00,12.34,12.37,12.33,12.34,37409.0,10.1862,10.211,10.1779,10.1862,37409.0
2016-08-17 14:40:00,12.34,12.34,12.29,12.29,100300.0,10.1862,10.1862,10.1449,10.1449,100300.0
2016-08-17 14:45:00,12.29,12.3,12.25,12.25,133753.0,10.1449,10.1532,10.1119,10.1119,133753.0
2016-08-17 14:50:00,12.25,12.25,12.18,12.2,185431.0,10.1119,10.1119,10.0541,10.0706,185431.0
2016-08-17 14:55:00,12.2,12.26,12.18,12.26,111993.0,10.0706,10.1202,10.0541,10.1202,111993.0
2016-08-17 15:00:00,12.26,12.27,12.24,12.27,68567.0,10.1202,10.1284,10.1036,10.1284,68567.0
2016-08-17 15:05:00,12.27,12.28,12.24,12.24,56631.0,10.1284,10.1367,10.1036,10.1036,56631.0
2016-08-17 15:10:00,12.25,12.3,12.24,12.3,63382.0,10.1119,10.1532,10.1036,10.1532,63382.0
2016-08-17 15:15:00,12.29,12.31,12.29,12.31,53286.0,10.1449,10.1614,10.1449,10.1614,53286.0
2016-08-17 15:20:00,12.3,12.32,12.3,12.31,65796.0,10.1532,10.1697,10.1532,10.1614,65796.0
2016-08-17 15:25:00,12.31,12.36,12.31,12.36,84728.0,10.1614,10.2027,10.1614,10.2027,84728.0
2016-08-17 15:30:00,12.36,12.39,12.35,12.39,63237.0,10.2027,10.2275,10.1944,10.2275,63237.0
2016-08-17 15:35:00,12.39,12.43,12.38,12.42,120262.0,10.2275,10.2605,10.2192,10.2522,120262.0
2016-08-17 15:40:00,12.42,12.45,12.41,12.45,82255.0,10.2522,10.277,10.244,10.277,82255.0
2016-08-17 15:45:00,12.45,12.45,12.38,12.41,164883.0,10.277,10.277,10.2192,10.244,164883.0
2016-08-17 15:50:00,12.41,12.41,12.4,12.41,84264.0,10.244,10.244,10.2357,10.244,84264.0
2016-08-17 15:55:00,12.4,12.41,12.37,12.37,343296.0,10.2357,10.244,10.211,10.211,343296.0
2016-08-18 09:30:00,12.39,12.5,12.35,12.43,69176.0,10.2275,10.3183,10.1944,10.2605,69176.0
2016-08-18 09:35:00,12.41,12.45,12.38,12.42,8474.0,10.244,10.277,10.2192,10.2522,8474.0
2016-08-18 09:40:00,12.42,12.42,12.37,12.4,22876.0,10.2522,10.2522,10.211,10.2357,22876.0
2016-08-18 09:45:00,12.4,12.41,12.37,12.41,11461.0,10.2357,10.244,10.211,10.244,11461.0
2016-08-18 09:50:00,12.41,12.45,12.38,12.43,20971.0,10.244,10.277,10.2192,10.2605,20971.0
2016-08-18 09:55:00,12.45,12.5,12.45,12.5,28925.0,10.277,10.3183,10.277,10.3183,28925.0
2016-08-18 10:00:00,12.5,12.55,12.48,12.54,29809.0,10.3183,10.3595,10.3018,10.3513,29809.0
2016-08-18 10:05:00,12.54,12.56,12.5,12.52,49398.0,10.3513,10.3678,10.3183,10.3348,49398.0
2016-08-18 10:10:00,12.51,12.53,12.49,12.51,117055.0,10.3265,10.343,10.31,10.3265,117055.0
2016-08-18 10:15:00,12.51,12.53,12.5,12.52,27710.0,10.3265,10.343,10.3183,10.3348,27710.0
2016-08-18 10:20:00,12.52,12.53,12.5,12.51,20761.0,10.3348,10.343,10.3183,10.3265,20761.0
2016-08-18 10:25:00,12.5,12.52,12.49,12.52,22708.0,10.3183,10.3348,10.31,10.3348,22708.0
2016-08-18 10:30:00,12.52,12.55,12.51,12.54,64903.0,10.3348,10.3595,10.3265,10.3513,64903.0
2016-08-18 10:35:00,12.55,12.57,12.54,12.54,127053.0,10.3595,10.3761,10.3513,10.3513,127053.0
2016-08-18 10:40:00,12.55,12.55,12.5,12.53,37894.0,10.3595,10.3595,10.3183,10.343,37894.0
2016-08-18 10:45:00,12.52,12.52,12.5,12.52,28954.0,10.3348,10.3348,10.3183,10.3348,28954.0
2016-08-18 10:50:00,12.52,12.54,12.51,12.54,16701.0,10.3348,10.3513,10.3265,10.3513,16701.0
2016-08-18 10:55:00,12.54,12.55,12.53,12.55,34324.0,10.3513,10.3595,10.343,10.3595,34324.0
2016-08-18 11:00:00,12.55,12.55,12.54,12.55,6029.0,10.3595,10.3595,10.3513,10.3595,6029.0
2016-08-18 11:05:00,12.55,12.56,12.54,12.54,61697.0,10.3595,10.3678,10.3513,10.3513,61697.0
2016-08-18 11:10:00,12.54,12.55,12.54,12.54,9484.0,10.3513,10.3595,10.3513,10.3513,9484.0
2016-08-18 11:15:00,12.55,12.55,12.54,12.54,14685.0,10.3595,10.3595,10.3513,10.3513,14685.0
2016-08-18 11:20:00,12.54,12.56,12.52,12.52,56925.0,10.3513,10.3678,10.3348,10.3348,56925.0
2016-08-18 11:25:00,12.53,12.54,12.52,12.54,20315.0,10.343,10.3513,10.3348,10.3513,20315.0
2016-08-18 11:30:00,12.54,12.55,12.53,12.54,18879.0,10.3513,10.3595,10.343,10.3513,18879.0
2016-08-18 11:35:00,12.54,12.55,12.54,12.55,12255.0,10.3513,10.3595,10.3513,10.3595,12255.0
2016-08-18 11:40:00,12.54,12.56,12.53,12.54,43084.0,10.3513,10.3678,10.343,10.3513,43084.0
2016-08-18 11:45:00,12.53,12.55,12.53,12.54,26127.0,10.343,10.3595,10.343,10.3513,26127.0
2016-08-18 11:50:00,12.54,12.55,12.52,12.53,15850.0,10.3513,10.3595,10.3348,10.343,15850.0
2016-08-18 11:55:00,12.53,12.53,12.51,12.51,13281.0,10.343,10.343,10.3265,10.3265,13281.0
2016-08-18 12:00:00,12.51,12.51,12.5,12.5,23409.0,10.3265,10.3265,10.3183,10.3183,23409.0
2016-08-18 12:05:00,12.5,12.52,12.5,12.51,22869.0,10.3183,10.3348,10.3183,10.3265,22869.0
2016-08-18 12:10:00,12.51,12.51,12.5,12.51,3500.0,10.3265,10.3265,10.3183,10.3265,3500.0
2016-08-18 12:15:00,12.5,12.51,12.49,12.51,42425.0,10.3183,10.3265,10.31,10.3265,42425.0
2016-08-18 12:20:00,12.51,12.51,12.5,12.5,15439.0,10.3265,10.3265,10.3183,10.3183,15439.0
2016-08-18 12:25:00,12.51,12.51,12.5,12.51,9132.0,10.3265,10.3265,10.3183,10.3265,9132.0
2016-08-18 12:30:00,12.51,12.51,12.49,12.5,37571.0,10.3265,10.3265,10.31,10.3183,37571.0
2016-08-18 12:35:00,12.49,12.5,12.47,12.48,28499.0,10.31,10.3183,10.2935,10.3018,28499.0
2016-08-18 12:40:00,12.48,12.48,12.45,12.46,17999.0,10.3018,10.3018,10.277,10.2853,17999.0
2016-08-18 12:45:00,12.46,12.46,12.45,12.46,6865.0,10.2853,10.2853,10.277,10.2853,6865.0
2016-08-18 12:50:00,12.46,12.46,12.45,12.45,5300.0,10.2853,10.2853,10.277,10.277,5300.0
2016-08-18 12:55:00,12.46,12.46,12.45,12.46,10166.0,10.2853,10.2853,10.277,10.2853,10166.0
2016-08-18 13:00:00,12.46,12.48,12.45,12.48,27331.0,10.2853,10.3018,10.277,10.3018,27331.0
2016-08-18 13:05:00,12.48,12.49,12.47,12.48,14715.0,10.3018,10.31,10.2935,10.3018,14715.0
2016-08-18 13:10:00,12.49,12.5,12.48,12.49,24050.0,10.31,10.3183,10.3018,10.31,24050.0
2016-08-18 13:15:00,12.49,12.49,12.48,12.49,5121.0,10.31,10.31,10.3018,10.31,5121.0
2016-08-18 13:20:00,12.49,12.5,12.48,12.5,37462.0,10.31,10.3183,10.3018,10.3183,37462.0
2016-08-18 13:25:00,12.5,12.51,12.49,12.5,22881.0,10.3183,10.3265,10.31,10.3183,22881.0
2016-08-18 13:30:00,12.5,12.51,12.49,12.51,9616.0,10.3183,10.3265,10.31,10.3265,9616.0
2016-08-18 13:35:00,12.51,12.51,12.5,12.51,9458.0,10.3265,10.3265,10.3183,10.3265,9458.0
2016-08-18 13:40:00,12.51,12.52,12.5,12.51,28082.0,10.3265,10.3348,10.3183,10.3265,28082.0
2016-08-18 13:45:00,12.51,12.51,12.5,12.51,17623.0,10.3265,10.3265,10.3183,10.3265,17623.0
2016-08-18 13:50:00,12.51,12.51,12.5,12.51,6300.0,10.3265,10.3265,10.3183,10.3265,6300.0
2016-08-18 13:55:00,12.51,12.51,12.5,12.51,10090.0,10.3265,10.3265,10.3183,10.3265,10090.0
2016-08-18 14:00:00,12.51,12.51,12.5,12.51,11073.0,10.3265,10.3265,10.3183,10.3265,11073.0
2016-08-18 14:05:00,12.51,12.51,12.5,12.51,10297.0,10.3265,10.3265,10.3183,10.3265,10297.0
2016-08-18 14:10:00,12.51,12.51,12.5,12.51,10603.0,10.3265,10.3265,10.3183,10.3265,10603.0
2016-08-18 14:15:00,12.51,12.51,12.5,12.51,8288.0,10.3265,10.3265,10.3183,10.3265,8288.0
2016-08-18 14:20:00,12.51,12.52,12.5,12.52,22906.0,10.3265,10.3348,10.3183,10.3348,22906.0
2016-08-18 14:25:00,12.52,12.52,12.51,12.52,14423.0,10.3348,10.3348,10.3265,10.3348,14423.0
2016-08-18 14:30:00,12.52,12.52,12.49,12.52,62077.0,10.3348,10.3348,10.31,10.3348,62077.0
2016-08-18 14:35:00,12.52,12.52,12.51,12.52,15477.0,10.3348,10.3348,10.3265,10.3348,15477.0
2016-08-18 14:40:00,12.52,12.53,12.51,12.53,55500.0,10.3348,10.343,10.3265,10.343,55500.0
2016-08-18 14:45:00,12.53,12.54,12.52,12.54,18867.0,10.343,10.3513,10.3348,10.3513,18867.0
2016-08-18 14:50:00,12.54,12.55,12.53,12.54,31988.0,10.3513,10.3595,10.343,10.3513,31988.0
2016-08-18 14:55:00,12.53,12.54,12.52,12.54,13969.0,10.343,10.3513,10.3348,10.3513,13969.0
2016-08-18 15:00:00,12.54,12.54,12.53,12.54,10478.0,10.3513,10.3513,10.343,10.3513,10478.0
2016-08-18 15:05:00,12.54,12.54,12.53,12.54,13175.0,10.3513,10.3513,10.343,10.3513,13175.0
2016-08-18 15:10:00,12.54,12.54,12.53,12.54,26252.0,10.3513,10.3513,10.343,10.3513,26252.0
2016-08-18 15:15:00,12.54,12.54,12.53,12.54,16233.0,10.3513,10.3513,10.343,10.3513,16233.0
2016-08-18 15:20:00,12.54,12.54,12.53,12.54,77325.0,10.3513,10.3513,10.343,10.3513,77325.0
2016-08-18 15:25:00,12.54,12.55,12.53,12.55,38577.0,10.3513,10.3595,10.343,10.3595,38577.0
2016-08-18 15:30:00,12.55,12.55,12.54,12.55,28689.0,10.3595,10.3595,10.3513,10.3595,28689.0
2016-08-18 15:35:00,12.55,12.55,12.54,12.54,37038.0,10.3595,10.3595,10.3513,10.3513,37038.0
2016-08-18 15:40:00,12.54,12.55,12.54,12.54,54480.0,10.3513,10.3595,10.3513,10.3513,54480.0
2016-08-18 15:45:00,12.55,12.55,12.53,12.54,112849.0,10.3595,10.3595,10.343,10.3513,112849.0
2016-08-18 15:50:00,12.53,12.55,12.53,12.55,132098.0,10.343,10.3595,10.343,10.3595,132098.0
2016-08-18 15:55:00,12.55,12.57,12.54,12.56,403692.0,10.3595,10.3761,10.3513,10.3678,403692.0
2016-08-19 09:30:00,12.51,12.51,12.31,12.31,111749.0,10.3265,10.3265,10.1614,10.1614,111749.0
2016-08-19 09:35:00,12.32,12.38,12.28,12.32,28462.0,10.1697,10.2192,10.1367,10.1697,28462.0
2016-08-19 09:40:00,12.31,12.4,12.31,12.39,78610.0,10.1614,10.2357,10.1614,10.2275,78610.0
2016-08-19 09:45:00,12.38,12.38,12.35,12.37,35048.0,10.2192,10.2192,10.1944,10.211,35048.0
2016-08-19 09:50:00,12.37,12.39,12.35,12.36,33440.0,10.211,10.2275,10.1944,10.2027,33440.0
2016-08-19 09:55:00,12.36,12.36,12.34,12.35,82097.0,10.2027,10.2027,10.1862,10.1944,82097.0
2016-08-19 10:00:00,12.35,12.38,12.34,12.36,67525.0,10.1944,10.2192,10.1862,10.2027,67525.0
2016-08-19 10:05:00,12.36,12.4,12.35,12.35,48008.0,10.2027,10.2357,10.1944,10.1944,48008.0
2016-08-19 10:10:00,12.36,12.38,12.35,12.38,28518.0,10.2027,10.2192,10.1944,10.2192,28518.0
2016-08-19 10:15:00,12.37,12.38,12.35,12.37,18980.0,10.211,10.2192,10.1944,10.211,18980.0
2016-08-19 10:20:00,12.37,12.38,12.34,12.36,33467.0,10.211,10.2192,10.1862,10.2027,33467.0
2016-08-19 10:25:00,12.36,12.37,12.35,12.36,17541.0,10.2027,10.211,10.1944,10.2027,17541.0
2016-08-19 10:30:00,12.36,12.4,12.36,12.4,17931.0,10.2027,10.2357,10.2027,10.2357,17931.0
2016-08-19 10:35:00,12.4,12.4,12.39,12.39,12027.0,10.2357,10.2357,10.2275,10.2275,12027.0
2016-08-19 10:40:00,12.4,12.41,12.39,12.4,10791.0,10.2357,10.244,10.2275,10.2357,10791.0
2016-08-19 10:45:00,12.4,12.41,12.39,12.41,23957.0,10.2357,10.244,10.2275,10.244,23957.0
2016-08-19 10:50:00,12.4,12.41,12.39,12.39,22804.0,10.2357,10.244,10.2275,10.2275,22804.0
2016-08-19 10:55:00,12.4,12.42,12.39,12.41,18905.0,10.2357,10.2522,10.2275,10.244,18905.0
2016-08-19 11:00:00,12.4,12.42,12.39,12.42,47317.0,10.2357,10.2522,10.2275,10.2522,47317.0
2016-08-19 11:05:00,12.42,12.42,12.4,12.4,14480.0,10.2522,10.2522,10.2357,10.2357,14480.0
2016-08-19 11:10:00,12.4,12.42,12.4,12.4,25366.0,10.2357,10.2522,10.2357,10.2357,25366.0
2016-08-19 11:15:00,12.41,12.41,12.4,12.41,11983.0,10.244,10.244,10.2357,10.244,11983.0
2016-08-19 11:20:00,12.4,12.41,12.36,12.37,32563.0,10.2357,10.244,10.2027,10.211,32563.0
2016-08-19 11:25:00,12.37,12.39,12.36,12.38,16805.0,10.211,10.2275,10.2027,10.2192,16805.0
2016-08-19 11:30:00,12.39,12.4,12.38,12.38,12339.0,10.2275,10.2357,10.2192,10.2192,12339.0
2016-08-19 11:35:00,12.38,12.41,12.38,12.41,35109.0,10.2192,10.244,10.2192,10.244,35109.0
2016-08-19 11:40:00,12.41,12.43,12.4,12.43,21577.0,10.244,10.2605,10.2357,10.2605,21577.0
2016-08-19 11:45:00,12.43,12.43,12.39,12.39,26083.0,10.2605,10.2605,10.2275,10.2275,26083.0
2016-08-19 11:50:00,12.38,12.43,12.38,12.42,11706.0,10.2192,10.2605,10.2192,10.2522,11706.0
2016-08-19 11:55:00,12.42,12.42,12.4,12.42,9611.0,10.2522,10.2522,10.2357,10.2522,9611.0
2016-08-19 12:00:00,12.42,12.43,12.41,12.42,7282.0,10.2522,10.2605,10.244,10.2522,7282.0
2016-08-19 12:05:00,12.41,12.42,12.38,12.39,16889.0,10.244,10.2522,10.2192,10.2275,16889.0
2016-08-19 12:10:00,12.39,12.4,12.38,12.4,6897.0,10.2275,10.2357,10.2192,10.2357,6897.0
2016-08-19 12:15:00,12.4,12.41,12.38,12.38,23815.0,10.2357,10.244,10.2192,10.2192,23815.0
2016-08-19 12:20:00,12.38,12.39,12.38,12.38,23000.0,10.2192,10.2275,10.2192,10.2192,23000.0
2016-08-19 12:25:00,12.38,12.39,12.38,12.38,14442.0,10.2192,10.2275,10.2192,10.2192,14442.0
2016-08-19 12:30:00,12.39,12.4,12.38,12.4,18817.0,10.2275,10.2357,10.2192,10.2357,18817.0
2016-08-19 12:35:00,12.4,12.4,12.38,12.38,12650.0,10.2357,10.2357,10.2192,10.2192,12650.0
2016-08-19 12:40:00,12.38,12.39,12.38,12.39,5600.0,10.2192,10.2275,10.2192,10.2275,5600.0
2016-08-19 12:45:00,12.39,12.39,12.38,12.38,4992.0,10.2275,10.2275,10.2192,10.2192,4992.0
2016-08-19 12:50:00,12.38,12.39,12.38,12.39,119134.0,10.2192,10.2275,10.2192,10.2275,119134.0
2016-08-19 12:55:00,12.39,12.4,12.38,12.38,15026.0,10.2275,10.2357,10.2192,10.2192,15026.0
2016-08-19 13:00:00,12.38,12.39,12.38,12.38,12638.0,10.2192,10.2275,10.2192,10.2192,12638.0
2016-08-19 13:05:00,12.38,12.41,12.38,12.4,22523.0,10.2192,10.244,10.2192,10.2357,22523.0
2016-08-19 13:10:00,12.4,12.41,12.38,12.38,12063.0,10.2357,10.244,10.2192,10.2192,12063.0
2016-08-19 13:15:00,12.39,12.41,12.38,12.41,19147.0,10.2275,10.244,10.2192,10.244,19147.0
2016-08-19 13:20:00,12.41,12.41,12.4,12.4,9711.0,10.244,10.244,10.2357,10.2357,9711.0
2016-08-19 13:25:00,12.4,12.41,12.4,12.4,3407.0,10.2357,10.244,10.2357,10.2357,3407.0
2016-08-19 13:30:00,12.41,12.41,12.4,12.4,14434.0,10.244,10.244,10.2357,10.2357,14434.0
2016-08-19 13:35:00,12.41,12.41,12.4,12.4,5435.0,10.244,10.244,10.2357,10.2357,5435.0
2016-08-19 13:40:00,12.41,12.41,12.4,12.4,3780.0,10.244,10.244,10.2357,10.2357,3780.0
2016-08-19 13:45:00,12.4,12.41,12.4,12.4,6121.0,10.2357,10.244,10.2357,10.2357,6121.0
2016-08-19 13:50:00,12.41,12.43,12.4,12.41,30568.0,10.244,10.2605,10.2357,10.244,30568.0
2016-08-19 13:55:00,12.41,12.41,12.4,12.41,12235.0,10.244,10.244,10.2357,10.244,12235.0
2016-08-19 14:00:00,12.4,12.41,12.4,12.4,7036.0,10.2357,10.244,10.2357,10.2357,7036.0
2016-08-19 14:05:00,12.41,12.41,12.4,12.4,10940.0,10.244,10.244,10.2357,10.2357,10940.0
2016-08-19 14:10:00,12.4,12.41,12.4,12.41,12049.0,10.2357,10.244,10.2357,10.244,12049.0
2016-08-19 14:15:00,12.4,12.41,12.4,12.4,7253.0,10.2357,10.244,10.2357,10.2357,7253.0
2016-08-19 14:20:00,12.41,12.41,12.4,12.41,4825.0,10.244,10.244,10.2357,10.244,4825.0
2016-08-19 14:25:00,12.4,12.41,12.4,12.41,26757.0,10.2357,10.244,10.2357,10.244,26757.0
2016-08-19 14:30:00,12.41,12.41,12.4,12.41,8909.0,10.244,10.244,10.2357,10.244,8909.0
2016-08-19 14:35:00,12.4,12.41,12.4,12.41,10973.0,10.2357,10.244,10.2357,10.244,10973.0
2016-08-19 14:40:00,12.41,12.41,12.4,12.4,11846.0,10.244,10.244,10.2357,10.2357,11846.0
2016-08-19 14:45:00,12.41,12.41,12.4,12.4,11691.0,10.244,10.244,10.2357,10.2357,11691.0
2016-08-19 14:50:00,12.4,12.41,12.4,12.41,18229.0,10.2357,10.244,10.2357,10.244,18229.0
2016-08-19 14:55:00,12.41,12.41,12.4,12.41,12832.0,10.244,10.244,10.2357,10.244,12832.0
2016-08-19 15:00:00,12.41,12.41,12.39,12.39,39375.0,10.244,10.244,10.2275,10.2275,39375.0
2016-08-19 15:05:00,12.4,12.4,12.39,12.39,12025.0,10.2357,10.2357,10.2275,10.2275,12025.0
2016-08-19 15:10:00,12.39,12.4,12.39,12.39,11938.0,10.2275,10.2357,10.2275,10.2275,11938.0
2016-08-19 15:15:00,12.4,12.4,12.39,12.4,28545.0,10.2357,10.2357,10.2275,10.2357,28545.0
2016-08-19 15:20:00,12.4,12.4,12.39,12.4,17705.0,10.2357,10.2357,10.2275,10.2357,17705.0
2016-08-19 15:25:00,12.39,12.4,12.39,12.39,18099.0,10.2275,10.2357,10.2275,10.2275,18099.0
2016-08-19 15:30:00,12.4,12.4,12.39,12.4,18449.0,10.2357,10.2357,10.2275,10.2357,18449.0
2016-08-19 15:35:00,12.39,12.4,12.39,12.39,17198.0,10.2275,10.2357,10.2275,10.2275,17198.0
2016-08-19 15:40:00,12.39,12.4,12.39,12.39,45722.0,10.2275,10.2357,10.2275,10.2275,45722.0
2016-08-19 15:45:00,12.39,12.39,12.38,12.39,46107.0,10.2275,10.2275,10.2192,10.2275,46107.0
2016-08-19 15:50:00,12.39,12.39,12.38,12.38,84802.0,10.2275,10.2275,10.2192,10.2192,84802.0
2016-08-19 15:55:00,12.38,12.39,12.37,12.37,261569.0,10.2192,10.2275,10.211,10.211,261569.0
2016-08-22 09:30:00,12.29,12.34,12.27,12.32,45606.0,10.1449,10.1862,10.1284,10.1697,45606.0
2016-08-22 09:35:00,12.31,12.31,12.23,12.29,19080.0,10.1614,10.1614,10.0954,10.1449,19080.0
2016-08-22 09:40:00,12.28,12.31,12.27,12.27,19470.0,10.1367,10.1614,10.1284,10.1284,19470.0
2016-08-22 09:45:00,12.27,12.3,12.26,12.28,5851.0,10.1284,10.1532,10.1202,10.1367,5851.0
2016-08-22 09:50:00,12.28,12.29,12.25,12.25,19451.0,10.1367,10.1449,10.1119,10.1119,19451.0
2016-08-22 09:55:00,12.25,12.27,12.22,12.22,28772.0,10.1119,10.1284,10.0871,10.0871,28772.0
2016-08-22 10:00:00,12.22,12.23,12.19,12.22,52842.0,10.0871,10.0954,10.0624,10.0871,52842.0
2016-08-22 10:05:00,12.22,12.24,12.2,12.24,23635.0,10.0871,10.1036,10.0706,10.1036,23635.0
2016-08-22 10:10:00,12.24,12.29,12.24,12.27,38356.0,10.1036,10.1449,10.1036,10.1284,38356.0
2016-08-22 10:15:00,12.27,12.33,12.26,12.32,37232.0,10.1284,10.1779,10.1202,10.1697,37232.0
2016-08-22 10:20:00,12.33,12.35,12.32,12.34,18084.0,10.1779,10.1944,10.1697,10.1862,18084.0
2016-08-22 10:25:00,12.34,12.38,12.34,12.38,31238.0,10.1862,10.2192,10.1862,10.2192,31238.0
2016-08-22 10:30:00,12.38,12.44,12.38,12.43,42739.0,10.2192,10.2687,10.2192,10.2605,42739.0
2016-08-22 10:35:00,12.43,12.43,12.39,12.4,38185.0,10.2605,10.2605,10.2275,10.2357,38185.0
2016-08-22 10:40:00,12.4,12.41,12.38,12.4,14079.0,10.2357,10.244,10.2192,10.2357,14079.0
2016-08-22 10:45:00,12.4,12.46,12.39,12.45,19288.0,10.2357,10.2853,10.2275,10.277,19288.0
2016-08-22 10:50:00,12.44,12.48,12.44,12.48,49098.0,10.2687,10.3018,10.2687,10.3018,49098.0
2016-08-22 10:55:00,12.47,12.5,12.47,12.5,28475.0,10.2935,10.3183,10.2935,10.3183,28475.0
2016-08-22 11:00:00,12.49,12.5,12.43,12.46,37620.0,10.31,10.3183,10.2605,10.2853,37620.0
2016-08-22 11:05:00,12.46,12.47,12.44,12.46,57684.0,10.2853,10.2935,10.2687,10.2853,57684.0
2016-08-22 11:10:00,12.46,12.47,12.42,12.43,46098.0,10.2853,10.2935,10.2522,10.2605,46098.0
2016-08-22 11:15:00,12.43,12.43,12.35,12.36,25206.0,10.2605,10.2605,10.1944,10.2027,25206.0
2016-08-22 11:20:00,12.36,12.38,12.35,12.38,36321.0,10.2027,10.2192,10.1944,10.2192,36321.0
2016-08-22 11:25:00,12.38,12.39,12.37,12.39,28974.0,10.2192,10.2275,10.211,10.2275,28974.0
2016-08-22 11:30:00,12.39,12.41,12.38,12.41,15293.0,10.2275,10.244,10.2192,10.244,15293.0
2016-08-22 11:35:00,12.41,12.43,12.4,12.43,20061.0,10.244,10.2605,10.2357,10.2605,20061.0
2016-08-22 11:40:00,12.42,12.43,12.41,12.42,15595.0,10.2522,10.2605,10.244,10.2522,15595.0
2016-08-22 11:45:00,12.42,12.42,12.39,12.42,16883.0,10.2522,10.2522,10.2275,10.2522,16883.0
2016-08-22 11:50:00,12.41,12.45,12.41,12.44,21263.0,10.244,10.277,10.244,10.2687,21263.0
2016-08-22 11:55:00,12.44,12.44,12.42,12.43,11037.0,10.2687,10.2687,10.2522,10.2605,11037.0
2016-08-22 12:00:00,12.42,12.43,12.35,12.36,31259.0,10.2522,10.2605,10.1944,10.2027,31259.0
2016-08-22 12:05:00,12.37,12.37,12.34,12.34,11248.0,10.211,10.211,10.1862,10.1862,11248.0
2016-08-22 12:10:00,12.35,12.35,12.33,12.34,15846.0,10.1944,10.1944,10.1779,10.1862,15846.0
2016-08-22 12:15:00,12.34,12.34,12.33,12.34,6775.0,10.1862,10.1862,10.1779,10.1862,6775.0
2016-08-22 12:20:00,12.34,12.38,12.33,12.38,19578.0,10.1862,10.2192,10.1779,10.2192,19578.0
2016-08-22 12:25:00,12.39,12.42,12.37,12.39,29596.0,10.2275,10.2522,10.211,10.2275,29596.0
2016-08-22 12:30:00,12.4,12.4,12.39,12.4,5181.0,10.2357,10.2357,10.2275,10.2357,5181.0
2016-08-22 12:35:00,12.4,12.41,12.39,12.41,13811.0,10.2357,10.244,10.2275,10.244,13811.0
2016-08-22 12:40:00,12.41,12.41,12.39,12.4,23564.0,10.244,10.244,10.2275,10.2357,23564.0
2016-08-22 12:45:00,12.4,12.41,12.39,12.41,15650.0,10.2357,10.244,10.2275,10.244,15650.0
2016-08-22 12:50:00,12.41,12.43,12.4,12.43,16941.0,10.244,10.2605,10.2357,10.2605,16941.0
2016-08-22 12:55:00,12.43,12.43,12.42,12.43,10292.0,10.2605,10.2605,10.2522,10.2605,10292.0
2016-08-22 13:00:00,12.43,12.44,12.42,12.42,13179.0,10.2605,10.2687,10.2522,10.2522,13179.0
2016-08-22 13:05:00,12.42,12.43,12.38,12.38,12426.0,10.2522,10.2605,10.2192,10.2192,12426.0
2016-08-22 13:10:00,12.39,12.39,12.38,12.39,7291.0,10.2275,10.2275,10.2192,10.2275,7291.0
2016-08-22 13:15:00,12.38,12.39,12.38,12.38,7856.0,10.2192,10.2275,10.2192,10.2192,7856.0
2016-08-22 13:20:00,12.38,12.39,12.35,12.35,19399.0,10.2192,10.2275,10.1944,10.1944,19399.0
2016-08-22 13:25:00,12.35,12.38,12.35,12.38,17800.0,10.1944,10.2192,10.1944,10.2192,17800.0
2016-08-22 13:30:00,12.38,12.4,12.38,12.39,9757.0,10.2192,10.2357,10.2192,10.2275,9757.0
2016-08-22 13:35:00,12.39,12.4,12.39,12.4,7538.0,10.2275,10.2357,10.2275,10.2357,7538.0
2016-08-22 13:40:00,12.4,12.41,12.39,12.4,19363.0,10.2357,10.244,10.2275,10.2357,19363.0
2016-08-22 13:45:00,12.4,12.42,12.39,12.42,12024.0,10.2357,10.2522,10.2275,10.2522,12024.0
2016-08-22 13:50:00,12.41,12.42,12.39,12.4,15789.0,10.244,10.2522,10.2275,10.2357,15789.0
2016-08-22 13:55:00,12.39,12.4,12.39,12.4,6356.0,10.2275,10.2357,10.2275,10.2357,6356.0
2016-08-22 14:00:00,12.4,12.41,12.39,12.39,31379.0,10.2357,10.244,10.2275,10.2275,31379.0
2016-08-22 14:05:00,12.4,12.4,12.37,12.37,15129.0,10.2357,10.2357,10.211,10.211,15129.0
2016-08-22 14:10:00,12.36,12.38,12.36,12.38,21219.0,10.2027,10.2192,10.2027,10.2192,21219.0
2016-08-22 14:15:00,12.38,12.39,12.37,12.38,22883.0,10.2192,10.2275,10.211,10.2192,22883.0
2016-08-22 14:20:00,12.39,12.4,12.39,12.4,11851.0,10.2275,10.2357,10.2275,10.2357,11851.0
2016-08-22 14:25:00,12.4,12.4,12.38,12.38,32869.0,10.2357,10.2357,10.2192,10.2192,32869.0
2016-08-22 14:30:00,12.38,12.4,12.38,12.4,15784.0,10.2192,10.2357,10.2192,10.2357,15784.0
2016-08-22 14:35:00,12.4,12.41,12.39,12.41,31403.0,10.2357,10.244,10.2275,10.244,31403.0
2016-08-22 14:40:00,12.41,12.44,12.4,12.44,37666.0,10.244,10.2687,10.2357,10.2687,37666.0
2016-08-22 14:45:00,12.44,12.44,12.43,12.43,7700.0,10.2687,10.2687,10.2605,10.2605,7700.0
2016-08-22 14:50:00,12.44,12.44,12.43,12.44,17093.0,10.2687,10.2687,10.2605,10.2687,17093.0
2016-08-22 14:55:00,12.44,12.44,12.43,12.44,10592.0,10.2687,10.2687,10.2605,10.2687,10592.0
2016-08-22 15:00:00,12.44,12.44,12.42,12.44,33468.0,10.2687,10.2687,10.2522,10.2687,33468.0
2016-08-22 15:05:00,12.44,12.44,12.43,12.44,14549.0,10.2687,10.2687,10.2605,10.2687,14549.0
2016-08-22 15:10:00,12.44,12.45,12.43,12.45,13743.0,10.2687,10.277,10.2605,10.277,13743.0
2016-08-22 15:15:00,12.45,12.45,12.44,12.45,12636.0,10.277,10.277,10.2687,10.277,12636.0
2016-08-22 15:20:00,12.45,12.45,12.44,12.45,11562.0,10.277,10.277,10.2687,10.277,11562.0
2016-08-22 15:25:00,12.45,12.45,12.44,12.45,11077.0,10.277,10.277,10.2687,10.277,11077.0
2016-08-22 15:30:00,12.45,12.45,12.44,12.45,15416.0,10.277,10.277,10.2687,10.277,15416.0
2016-08-22 15:35:00,12.44,12.45,12.44,12.45,18397.0,10.2687,10.277,10.2687,10.277,18397.0
2016-08-22 15:40:00,12.45,12.45,12.44,12.44,54518.0,10.277,10.277,10.2687,10.2687,54518.0
2016-08-22 15:45:00,12.44,12.44,12.43,12.44,60947.0,10.2687,10.2687,10.2605,10.2687,60947.0
2016-08-22 15:50:00,12.44,12.46,12.43,12.46,88350.0,10.2687,10.2853,10.2605,10.2853,88350.0
2016-08-22 15:55:00,12.46,12.49,12.45,12.49,522270.0,10.2853,10.31,10.277,10.31,522270.0
2016-08-23 09:30:00,12.55,12.65,12.48,12.56,132958.0,10.3595,10.4421,10.3018,10.3678,132958.0
2016-08-23 09:35:00,12.56,12.8,12.56,12.73,129483.0,10.3678,10.5659,10.3678,10.5081,129483.0
2016-08-23 09:40:00,12.73,12.73,12.66,12.71,62519.0,10.5081,10.5081,10.4503,10.4916,62519.0
2016-08-23 09:45:00,12.72,12.74,12.63,12.65,56822.0,10.4999,10.5164,10.4256,10.4421,56822.0
2016-08-23 09:50:00,12.65,12.66,12.6,12.63,74850.0,10.4421,10.4503,10.4008,10.4256,74850.0
2016-08-23 09:55:00,12.62,12.65,12.61,12.61,43288.0,10.4173,10.4421,10.4091,10.4091,43288.0
2016-08-23 10:00:00,12.61,12.62,12.58,12.59,55283.0,10.4091,10.4173,10.3843,10.3926,55283.0
2016-08-23 10:05:00,12.58,12.62,12.58,12.6,108212.0,10.3843,10.4173,10.3843,10.4008,108212.0
2016-08-23 10:10:00,12.6,12.67,12.58,12.66,80418.0,10.4008,10.4586,10.3843,10.4503,80418.0
2016-08-23 10:15:00,12.66,12.67,12.57,12.58,237880.0,10.4503,10.4586,10.3761,10.3843,237880.0
2016-08-23 10:20:00,12.57,12.6,12.55,12.55,30166.0,10.3761,10.4008,10.3595,10.3595,30166.0
2016-08-23 10:25:00,12.54,12.57,12.52,12.56,109469.0,10.3513,10.3761,10.3348,10.3678,109469.0
2016-08-23 10:30:00,12.57,12.58,12.54,12.55,65742.0,10.3761,10.3843,10.3513,10.3595,65742.0
2016-08-23 10:35:00,12.55,12.59,12.55,12.59,60425.0,10.3595,10.3926,10.3595,10.3926,60425.0
2016-08-23 10:40:00,12.59,12.6,12.58,12.6,19457.0,10.3926,10.4008,10.3843,10.4008,19457.0
2016-08-23 10:45:00,12.59,12.6,12.56,12.58,119897.0,10.3926,10.4008,10.3678,10.3843,119897.0
2016-08-23 10:50:00,12.59,12.6,12.56,12.56,25675.0,10.3926,10.4008,10.3678,10.3678,25675.0
2016-08-23 10:55:00,12.56,12.57,12.55,12.56,32015.0,10.3678,10.3761,10.3595,10.3678,32015.0
2016-08-23 11:00:00,12.57,12.6,12.55,12.6,90857.0,10.3761,10.4008,10.3595,10.4008,90857.0
2016-08-23 11:05:00,12.6,12.6,12.58,12.6,97527.0,10.4008,10.4008,10.3843,10.4008,97527.0
2016-08-23 11:10:00,12.6,12.62,12.59,12.61,57180.0,10.4008,10.4173,10.3926,10.4091,57180.0
2016-08-23 11:15:00,12.62,12.66,12.6,12.62,67169.0,10.4173,10.4503,10.4008,10.4173,67169.0
2016-08-23 11:20:00,12.62,12.63,12.59,12.62,55498.0,10.4173,10.4256,10.3926,10.4173,55498.0
2016-08-23 11:25:00,12.63,12.63,12.6,12.6,65242.0,10.4256,10.4256,10.4008,10.4008,65242.0
2016-08-23 11:30:00,12.61,12.63,12.6,12.62,31352.0,10.4091,10.4256,10.4008,10.4173,31352.0
2016-08-23 11:35:00,12.63,12.63,12.6,12.61,23040.0,10.4256,10.4256,10.4008,10.4091,23040.0
2016-08-23 11:40:00,12.6,12.61,12.59,12.61,16192.0,10.4008,10.4091,10.3926,10.4091,16192.0
2016-08-23 11:45:00,12.61,12.62,12.6,12.62,8549.0,10.4091,10.4173,10.4008,10.4173,8549.0
2016-08-23 11:50:00,12.61,12.61,12.57,12.57,19181.0,10.4091,10.4091,10.3761,10.3761,19181.0
2016-08-23 11:55:00,12.57,12.58,12.55,12.55,7295.0,10.3761,10.3843,10.3595,10.3595,7295.0
2016-08-23 12:00:00,12.55,12.56,12.53,12.54,43402.0,10.3595,10.3678,10.343,10.3513,43402.0
2016-08-23 12:05:00,12.54,12.55,12.53,12.53,5320.0,10.3513,10.3595,10.343,10.343,5320.0
2016-08-23 12:10:00,12.54,12.54,12.53,12.54,12008.0,10.3513,10.3513,10.343,10.3513,12008.0
2016-08-23 12:15:00,12.54,12.57,12.53,12.55,20483.0,10.3513,10.3761,10.343,10.3595,20483.0
2016-08-23 12:20:00,12.55,12.56,12.55,12.56,6748.0,10.3595,10.3678,10.3595,10.3678,6748.0
2016-08-23 12:25:00,12.55,12.61,12.55,12.6,29064.0,10.3595,10.4091,10.3595,10.4008,29064.0
2016-08-23 12:30:00,12.6,12.62,12.59,12.6,25338.0,10.4008,10.4173,10.3926,10.4008,25338.0
2016-08-23 12:35:00,12.6,12.61,12.6,12.61,2415.0,10.4008,10.4091,10.4008,10.4091,2415.0
2016-08-23 12:40:00,12.61,12.61,12.59,12.6,12609.0,10.4091,10.4091,10.3926,10.4008,12609.0
2016-08-23 12:45:00,12.6,12.61,12.58,12.59,24120.0,10.4008,10.4091,10.3843,10.3926,24120.0
2016-08-23 12:50:00,12.58,12.59,12.57,12.57,17874.0,10.3843,10.3926,10.3761,10.3761,17874.0
2016-08-23 12:55:00,12.57,12.57,12.54,12.54,16069.0,10.3761,10.3761,10.3513,10.3513,16069.0
2016-08-23 13:00:00,12.54,12.55,12.54,12.54,12357.0,10.3513,10.3595,10.3513,10.3513,12357.0
2016-08-23 13:05:00,12.54,12.6,12.54,12.6,33815.0,10.3513,10.4008,10.3513,10.4008,33815.0
2016-08-23 13:10:00,12.59,12.62,12.59,12.62,20305.0,10.3926,10.4173,10.3926,10.4173,20305.0
2016-08-23 13:15:00,12.62,12.63,12.61,12.61,21575.0,10.4173,10.4256,10.4091,10.4091,21575.0
2016-08-23 13:20:00,12.61,12.63,12.59,12.6,38024.0,10.4091,10.4256,10.3926,10.4008,38024.0
2016-08-23 13:25:00,12.61,12.61,12.6,12.61,4500.0,10.4091,10.4091,10.4008,10.4091,4500.0
2016-08-23 13:30:00,12.6,12.62,12.6,12.61,12751.0,10.4008,10.4173,10.4008,10.4091,12751.0
2016-08-23 13:35:00,12.62,12.62,12.61,12.61,4794.0,10.4173,10.4173,10.4091,10.4091,4794.0
2016-08-23 13:40:00,12.61,12.61,12.6,12.6,20035.0,10.4091,10.4091,10.4008,10.4008,20035.0
2016-08-23 13:45:00,12.6,12.61,12.6,12.6,12191.0,10.4008,10.4091,10.4008,10.4008,12191.0
2016-08-23 13:50:00,12.6,12.61,12.6,12.6,13018.0,10.4008,10.4091,10.4008,10.4008,13018.0
2016-08-23 13:55:00,12.6,12.61,12.59,12.6,30907.0,10.4008,10.4091,10.3926,10.4008,30907.0
2016-08-23 14:00:00,12.6,12.62,12.59,12.6,50507.0,10.4008,10.4173,10.3926,10.4008,50507.0
2016-08-23 14:05:00,12.6,12.62,12.59,12.61,22512.0,10.4008,10.4173,10.3926,10.4091,22512.0
2016-08-23 14:10:00,12.61,12.63,12.6,12.63,27340.0,10.4091,10.4256,10.4008,10.4256,27340.0
2016-08-23 14:15:00,12.63,12.63,12.62,12.62,6900.0,10.4256,10.4256,10.4173,10.4173,6900.0
2016-08-23 14:20:00,12.62,12.63,12.58,12.58,29260.0,10.4173,10.4256,10.3843,10.3843,29260.0
2016-08-23 14:25:00,12.58,12.62,12.58,12.62,23715.0,10.3843,10.4173,10.3843,10.4173,23715.0
2016-08-23 14:30:00,12.62,12.63,12.61,12.62,22132.0,10.4173,10.4256,10.4091,10.4173,22132.0
2016-08-23 14:35:00,12.61,12.62,12.57,12.57,24097.0,10.4091,10.4173,10.3761,10.3761,24097.0
2016-08-23 14:40:00,12.57,12.58,12.56,12.56,14335.0,10.3761,10.3843,10.3678,10.3678,14335.0
2016-08-23 14:45:00,12.57,12.57,12.54,12.54,26099.0,10.3761,10.3761,10.3513,10.3513,26099.0
2016-08-23 14:50:00,12.54,12.54,12.51,12.51,43753.0,10.3513,10.3513,10.3265,10.3265,43753.0
2016-08-23 14:55:00,12.52,12.55,12.51,12.54,73536.0,10.3348,10.3595,10.3265,10.3513,73536.0
2016-08-23 15:00:00,12.55,12.55,12.54,12.54,7716.0,10.3595,10.3595,10.3513,10.3513,7716.0
2016-08-23 15:05:00,12.54,12.55,12.54,12.54,15502.0,10.3513,10.3595,10.3513,10.3513,15502.0
2016-08-23 15:10:00,12.54,12.55,12.52,12.54,37043.0,10.3513,10.3595,10.3348,10.3513,37043.0
2016-08-23 15:15:00,12.54,12.54,12.53,12.53,20830.0,10.3513,10.3513,10.343,10.343,20830.0
2016-08-23 15:20:00,12.54,12.54,12.51,12.54,76304.0,10.3513,10.3513,10.3265,10.3513,76304.0
2016-08-23 15:25:00,12.54,12.56,12.54,12.55,25791.0,10.3513,10.3678,10.3513,10.3595,25791.0
2016-08-23 15:30:00,12.55,12.56,12.54,12.54,51797.0,10.3595,10.3678,10.3513,10.3513,51797.0
2016-08-23 15:35:00,12.54,12.55,12.54,12.54,29962.0,10.3513,10.3595,10.3513,10.3513,29962.0
2016-08-23 15:40:00,12.54,12.55,12.54,12.54,21569.0,10.3513,10.3595,10.3513,10.3513,21569.0
2016-08-23 15:45:00,12.54,12.56,12.54,12.56,151063.0,10.3513,10.3678,10.3513,10.3678,151063.0
2016-08-23 15:50:00,12.56,12.56,12.55,12.56,101359.0,10.3678,10.3678,10.3595,10.3678,101359.0
2016-08-23 15:55:00,12.55,12.57,12.55,12.57,366084.0,10.3595,10.3761,10.3595,10.3761,366084.0
2016-08-24 09:30:00,12.55,12.62,12.45,12.48,64250.0,10.3595,10.4173,10.277,10.3018,64250.0
2016-08-24 09:35:00,12.48,12.59,12.48,12.55,44486.0,10.3018,10.3926,10.3018,10.3595,44486.0
2016-08-24 09:40:00,12.57,12.6,12.53,12.55,32885.0,10.3761,10.4008,10.343,10.3595,32885.0
2016-08-24 09:45:00,12.55,12.61,12.55,12.58,15355.0,10.3595,10.4091,10.3595,10.3843,15355.0
2016-08-24 09:50:00,12.58,12.59,12.52,12.58,24236.0,10.3843,10.3926,10.3348,10.3843,24236.0
2016-08-24 09:55:00,12.57,12.58,12.52,12.53,20293.0,10.3761,10.3843,10.3348,10.343,20293.0
2016-08-24 10:00:00,12.53,12.55,12.51,12.55,12045.0,10.343,10.3595,10.3265,10.3595,12045.0
2016-08-24 10:05:00,12.54,12.55,12.51,12.54,20331.0,10.3513,10.3595,10.3265,10.3513,20331.0
2016-08-24 10:10:00,12.54,12.55,12.53,12.54,12916.0,10.3513,10.3595,10.343,10.3513,12916.0
2016-08-24 10:15:00,12.54,12.56,12.51,12.53,35092.0,10.3513,10.3678,10.3265,10.343,35092.0
2016-08-24 10:20:00,12.53,12.57,12.53,12.54,41925.0,10.343,10.3761,10.343,10.3513,41925.0
2016-08-24 10:25:00,12.55,12.57,12.53,12.54,24234.0,10.3595,10.3761,10.343,10.3513,24234.0
2016-08-24 10:30:00,12.54,12.55,12.48,12.5,48065.0,10.3513,10.3595,10.3018,10.3183,48065.0
2016-08-24 10:35:00,12.5,12.51,12.48,12.48,17440.0,10.3183,10.3265,10.3018,10.3018,17440.0
2016-08-24 10:40:00,12.48,12.51,12.47,12.5,16739.0,10.3018,10.3265,10.2935,10.3183,16739.0
2016-08-24 10:45:00,12.49,12.5,12.46,12.49,18156.0,10.31,10.3183,10.2853,10.31,18156.0
2016-08-24 10:50:00,12.5,12.52,12.49,12.52,20631.0,10.3183,10.3348,10.31,10.3348,20631.0
2016-08-24 10:55:00,12.53,12.56,12.53,12.54,15330.0,10.343,10.3678,10.343,10.3513,15330.0
2016-08-24 11:00:00,12.53,12.54,12.51,12.52,9226.0,10.343,10.3513,10.3265,10.3348,9226.0
2016-08-24 11:05:00,12.52,12.53,12.51,12.51,33466.0,10.3348,10.343,10.3265,10.3265,33466.0
2016-08-24 11:10:00,12.5,12.54,12.48,12.54,40666.0,10.3183,10.3513,10.3018,10.3513,40666.0
2016-08-24 11:15:00,12.53,12.53,12.48,12.48,15025.0,10.343,10.343,10.3018,10.3018,15025.0
2016-08-24 11:20:00,12.49,12.49,12.45,12.45,33041.0,10.31,10.31,10.277,10.277,33041.0
2016-08-24 11:25:00,12.45,12.47,12.45,12.45,17448.0,10.277,10.2935,10.277,10.277,17448.0
2016-08-24 11:30:00,12.45,12.46,12.42,12.42,15399.0,10.277,10.2853,10.2522,10.2522,15399.0
2016-08-24 11:35:00,12.42,12.46,12.42,12.43,29681.0,10.2522,10.2853,10.2522,10.2605,29681.0
2016-08-24 11:40:00,12.43,12.44,12.41,12.41,29789.0,10.2605,10.2687,10.244,10.244,29789.0
2016-08-24 11:45:00,12.42,12.42,12.38,12.38,27394.0,10.2522,10.2522,10.2192,10.2192,27394.0
2016-08-24 11:50:00,12.38,12.4,12.38,12.38,14073.0,10.2192,10.2357,10.2192,10.2192,14073.0
2016-08-24 11:55:00,12.39,12.4,12.38,12.38,10379.0,10.2275,10.2357,10.2192,10.2192,10379.0
2016-08-24 12:00:00,12.38,12.38,12.36,12.36,13367.0,10.2192,10.2192,10.2027,10.2027,13367.0
2016-08-24 12:05:00,12.36,12.39,12.36,12.36,51663.0,10.2027,10.2275,10.2027,10.2027,51663.0
2016-08-24 12:10:00,12.37,12.38,12.35,12.36,36279.0,10.211,10.2192,10.1944,10.2027,36279.0
2016-08-24 12:15:00,12.36,12.36,12.31,12.32,32804.0,10.2027,10.2027,10.1614,10.1697,32804.0
2016-08-24 12:20:00,12.33,12.33,12.3,12.3,22818.0,10.1779,10.1779,10.1532,10.1532,22818.0
2016-08-24 12:25:00,12.3,12.31,12.29,12.3,37732.0,10.1532,10.1614,10.1449,10.1532,37732.0
2016-08-24 12:30:00,12.29,12.31,12.29,12.3,32602.0,10.1449,10.1614,10.1449,10.1532,32602.0
2016-08-24 12:35:00,12.31,12.31,12.3,12.3,7352.0,10.1614,10.1614,10.1532,10.1532,7352.0
2016-08-24 12:40:00,12.31,12.33,12.3,12.33,29281.0,10.1614,10.1779,10.1532,10.1779,29281.0
2016-08-24 12:45:00,12.33,12.33,12.32,12.33,2640.0,10.1779,10.1779,10.1697,10.1779,2640.0
2016-08-24 12:50:00,12.33,12.34,12.32,12.34,45369.0,10.1779,10.1862,10.1697,10.1862,45369.0
2016-08-24 12:55:00,12.34,12.34,12.33,12.34,2600.0,10.1862,10.1862,10.1779,10.1862,2600.0
2016-08-24 13:00:00,12.34,12.34,12.33,12.34,4459.0,10.1862,10.1862,10.1779,10.1862,4459.0
2016-08-24 13:05:00,12.33,12.34,12.33,12.34,1981.0,10.1779,10.1862,10.1779,10.1862,1981.0
2016-08-24 13:10:00,12.34,12.34,12.33,12.34,3419.0,10.1862,10.1862,10.1779,10.1862,3419.0
2016-08-24 13:15:00,12.33,12.34,12.3,12.3,27656.0,10.1779,10.1862,10.1532,10.1532,27656.0
2016-08-24 13:20:00,12.3,12.31,12.27,12.28,39578.0,10.1532,10.1614,10.1284,10.1367,39578.0
2016-08-24 13:25:00,12.29,12.29,12.26,12.26,8668.0,10.1449,10.1449,10.1202,10.1202,8668.0
2016-08-24 13:30:00,12.27,12.27,12.26,12.26,9484.0,10.1284,10.1284,10.1202,10.1202,9484.0
2016-08-24 13:35:00,12.27,12.27,12.26,12.27,6900.0,10.1284,10.1284,10.1202,10.1284,6900.0
2016-08-24 13:40:00,12.27,12.27,12.25,12.26,30822.0,10.1284,10.1284,10.1119,10.1202,30822.0
2016-08-24 13:45:00,12.26,12.29,12.25,12.28,151756.0,10.1202,10.1449,10.1119,10.1367,151756.0
2016-08-24 13:50:00,12.29,12.32,12.28,12.31,34745.0,10.1449,10.1697,10.1367,10.1614,34745.0
2016-08-24 13:55:00,12.31,12.33,12.31,12.33,17178.0,10.1614,10.1779,10.1614,10.1779,17178.0
2016-08-24 14:00:00,12.33,12.33,12.29,12.29,48127.0,10.1779,10.1779,10.1449,10.1449,48127.0
2016-08-24 14:05:00,12.29,12.3,12.24,12.29,123036.0,10.1449,10.1532,10.1036,10.1449,123036.0
2016-08-24 14:10:00,12.28,12.29,12.28,12.29,21565.0,10.1367,10.1449,10.1367,10.1449,21565.0
2016-08-24 14:15:00,12.29,12.29,12.27,12.28,26687.0,10.1449,10.1449,10.1284,10.1367,26687.0
2016-08-24 14:20:00,12.29,12.29,12.25,12.26,29976.0,10.1449,10.1449,10.1119,10.1202,29976.0
2016-08-24 14:25:00,12.25,12.28,12.25,12.28,31525.0,10.1119,10.1367,10.1119,10.1367,31525.0
2016-08-24 14:30:00,12.27,12.27,12.25,12.25,26421.0,10.1284,10.1284,10.1119,10.1119,26421.0
2016-08-24 14:35:00,12.26,12.26,12.25,12.26,15144.0,10.1202,10.1202,10.1119,10.1202,15144.0
2016-08-24 14:40:00,12.27,12.28,12.26,12.28,16575.0,10.1284,10.1367,10.1202,10.1367,16575.0
2016-08-24 14:45:00,12.28,12.28,12.27,12.28,6295.0,10.1367,10.1367,10.1284,10.1367,6295.0
2016-08-24 14:50:00,12.28,12.28,12.25,12.27,29629.0,10.1367,10.1367,10.1119,10.1284,29629.0
2016-08-24 14:55:00,12.27,12.27,12.26,12.26,10794.0,10.1284,10.1284,10.1202,10.1202,10794.0
2016-08-24 15:00:00,12.27,12.27,12.26,12.26,5744.0,10.1284,10.1284,10.1202,10.1202,5744.0
2016-08-24 15:05:00,12.26,12.27,12.22,12.22,29862.0,10.1202,10.1284,10.0871,10.0871,29862.0
2016-08-24 15:10:00,12.22,12.22,12.21,12.21,27685.0,10.0871,10.0871,10.0789,10.0789,27685.0
2016-08-24 15:15:00,12.21,12.21,12.2,12.2,31639.0,10.0789,10.0789,10.0706,10.0706,31639.0
2016-08-24 15:20:00,12.2,12.2,12.17,12.18,23556.0,10.0706,10.0706,10.0459,10.0541,23556.0
2016-08-24 15:25:00,12.18,12.19,12.16,12.17,113332.0,10.0541,10.0624,10.0376,10.0459,113332.0
2016-08-24 15:30:00,12.17,12.2,12.17,12.19,37126.0,10.0459,10.0706,10.0459,10.0624,37126.0
2016-08-24 15:35:00,12.2,12.2,12.15,12.15,70601.0,10.0706,10.0706,10.0294,10.0294,70601.0
2016-08-24 15:40:00,12.15,12.16,12.14,12.16,98416.0,10.0294,10.0376,10.0211,10.0376,98416.0
2016-08-24 15:45:00,12.15,12.15,12.14,12.15,82540.0,10.0294,10.0294,10.0211,10.0294,82540.0
2016-08-24 15:50:00,12.15,12.16,12.14,12.15,94923.0,10.0294,10.0376,10.0211,10.0294,94923.0
2016-08-24 15:55:00,12.16,12.21,12.15,12.2,368764.0,10.0376,10.0789,10.0294,10.0706,368764.0
2016-08-25 09:30:00,12.21,12.26,12.2,12.22,38834.0,10.0789,10.1202,10.0706,10.0871,38834.0
2016-08-25 09:35:00,12.23,12.31,12.23,12.3,47335.0,10.0954,10.1614,10.0954,10.1532,47335.0
2016-08-25 09:40:00,12.3,12.36,12.3,12.36,15445.0,10.1532,10.2027,10.1532,10.2027,15445.0
2016-08-25 09:45:00,12.36,12.37,12.35,12.37,19893.0,10.2027,10.211,10.1944,10.211,19893.0
2016-08-25 09:50:00,12.38,12.39,12.34,12.34,29421.0,10.2192,10.2275,10.1862,10.1862,29421.0
2016-08-25 09:55:00,12.34,12.43,12.34,12.42,21245.0,10.1862,10.2605,10.1862,10.2522,21245.0
2016-08-25 10:00:00,12.41,12.46,12.4,12.44,24069.0,10.244,10.2853,10.2357,10.2687,24069.0
2016-08-25 10:05:00,12.43,12.44,12.36,12.39,18847.0,10.2605,10.2687,10.2027,10.2275,18847.0
2016-08-25 10:10:00,12.4,12.4,12.38,12.39,26143.0,10.2357,10.2357,10.2192,10.2275,26143.0
2016-08-25 10:15:00,12.39,12.39,12.31,12.31,38997.0,10.2275,10.2275,10.1614,10.1614,38997.0
2016-08-25 10:20:00,12.3,12.35,12.3,12.33,13576.0,10.1532,10.1944,10.1532,10.1779,13576.0
2016-08-25 10:25:00,12.32,12.34,12.31,12.33,7695.0,10.1697,10.1862,10.1614,10.1779,7695.0
2016-08-25 10:30:00,12.33,12.35,12.32,12.34,10500.0,10.1779,10.1944,10.1697,10.1862,10500.0
2016-08-25 10:35:00,12.34,12.36,12.31,12.32,17059.0,10.1862,10.2027,10.1614,10.1697,17059.0
2016-08-25 10:40:00,12.32,12.32,12.31,12.31,10099.0,10.1697,10.1697,10.1614,10.1614,10099.0
2016-08-25 10:45:00,12.32,12.32,12.3,12.31,10100.0,10.1697,10.1697,10.1532,10.1614,10100.0
2016-08-25 10:50:00,12.31,12.31,12.26,12.29,25971.0,10.1614,10.1614,10.1202,10.1449,25971.0
2016-08-25 10:55:00,12.29,12.31,12.29,12.3,11897.0,10.1449,10.1614,10.1449,10.1532,11897.0
2016-08-25 11:00:00,12.31,12.34,12.31,12.34,15366.0,10.1614,10.1862,10.1614,10.1862,15366.0
2016-08-25 11:05:00,12.35,12.35,12.32,12.35,15555.0,10.1944,10.1944,10.1697,10.1944,15555.0
2016-08-25 11:10:00,12.34,12.35,12.33,12.34,7759.0,10.1862,10.1944,10.1779,10.1862,7759.0
2016-08-25 11:15:00,12.34,12.35,12.32,12.35,13699.0,10.1862,10.1944,10.1697,10.1944,13699.0
2016-08-25 11:20:00,12.35,12.36,12.33,12.33,14531.0,10.1944,10.2027,10.1779,10.1779,14531.0
2016-08-25 11:25:00,12.33,12.33,12.31,12.33,17000.0,10.1779,10.1779,10.1614,10.1779,17000.0
2016-08-25 11:30:00,12.34,12.34,12.33,12.34,2581.0,10.1862,10.1862,10.1779,10.1862,2581.0
2016-08-25 11:35:00,12.34,12.34,12.31,12.32,9717.0,10.1862,10.1862,10.1614,10.1697,9717.0
2016-08-25 11:40:00,12.32,12.32,12.3,12.3,2984.0,10.1697,10.1697,10.1532,10.1532,2984.0
2016-08-25 11:45:00,12.3,12.33,12.29,12.29,19407.0,10.1532,10.1779,10.1449,10.1449,19407.0
2016-08-25 11:50:00,12.29,12.29,12.25,12.25,14745.0,10.1449,10.1449,10.1119,10.1119,14745.0
2016-08-25 11:55:00,12.26,12.26,12.23,12.23,8033.0,10.1202,10.1202,10.0954,10.0954,8033.0
2016-08-25 12:00:00,12.23,12.24,12.22,12.23,10769.0,10.0954,10.1036,10.0871,10.0954,10769.0
2016-08-25 12:05:00,12.23,12.25,12.23,12.24,15042.0,10.0954,10.1119,10.0954,10.1036,15042.0
2016-08-25 12:10:00,12.24,12.24,12.21,12.22,7098.0,10.1036,10.1036,10.0789,10.0871,7098.0
2016-08-25 12:15:00,12.22,12.26,12.22,12.26,11468.0,10.0871,10.1202,10.0871,10.1202,11468.0
2016-08-25 12:20:00,12.26,12.31,12.25,12.3,34334.0,10.1202,10.1614,10.1119,10.1532,34334.0
2016-08-25 12:25:00,12.3,12.3,12.25,12.27,19564.0,10.1532,10.1532,10.1119,10.1284,19564.0
2016-08-25 12:30:00,12.27,12.29,12.27,12.28,15422.0,10.1284,10.1449,10.1284,10.1367,15422.0
2016-08-25 12:35:00,12.28,12.3,12.27,12.3,16777.0,10.1367,10.1532,10.1284,10.1532,16777.0
2016-08-25 12:40:00,12.3,12.31,12.27,12.28,9870.0,10.1532,10.1614,10.1284,10.1367,9870.0
2016-08-25 12:45:00,12.29,12.31,12.28,12.31,13256.0,10.1449,10.1614,10.1367,10.1614,13256.0
2016-08-25 12:50:00,12.3,12.31,12.28,12.28,5900.0,10.1532,10.1614,10.1367,10.1367,5900.0
2016-08-25 12:55:00,12.28,12.29,12.27,12.28,8474.0,10.1367,10.1449,10.1284,10.1367,8474.0
2016-08-25 13:00:00,12.28,12.29,12.28,12.28,4430.0,10.1367,10.1449,10.1367,10.1367,4430.0
2016-08-25 13:05:00,12.29,12.29,12.27,12.28,7720.0,10.1449,10.1449,10.1284,10.1367,7720.0
2016-08-25 13:10:00,12.28,12.29,12.27,12.28,6429.0,10.1367,10.1449,10.1284,10.1367,6429.0
2016-08-25 13:15:00,12.28,12.29,12.26,12.29,15388.0,10.1367,10.1449,10.1202,10.1449,15388.0
2016-08-25 13:20:00,12.29,12.31,12.28,12.28,25831.0,10.1449,10.1614,10.1367,10.1367,25831.0
2016-08-25 13:25:00,12.28,12.29,12.28,12.29,13632.0,10.1367,10.1449,10.1367,10.1449,13632.0
2016-08-25 13:30:00,12.29,12.3,12.29,12.29,5492.0,10.1449,10.1532,10.1449,10.1449,5492.0
2016-08-25 13:35:00,12.29,12.29,12.26,12.27,46347.0,10.1449,10.1449,10.1202,10.1284,46347.0
2016-08-25 13:40:00,12.27,12.27,12.24,12.25,50113.0,10.1284,10.1284,10.1036,10.1119,50113.0
2016-08-25 13:45:00,12.26,12.29,12.25,12.28,25040.0,10.1202,10.1449,10.1119,10.1367,25040.0
2016-08-25 13:50:00,12.29,12.29,12.26,12.26,8411.0,10.1449,10.1449,10.1202,10.1202,8411.0
2016-08-25 13:55:00,12.27,12.29,12.27,12.28,20798.0,10.1284,10.1449,10.1284,10.1367,20798.0
2016-08-25 14:00:00,12.27,12.3,12.27,12.29,11768.0,10.1284,10.1532,10.1284,10.1449,11768.0
2016-08-25 14:05:00,12.29,12.3,12.28,12.28,7298.0,10.1449,10.1532,10.1367,10.1367,7298.0
2016-08-25 14:10:00,12.28,12.29,12.27,12.28,12787.0,10.1367,10.1449,10.1284,10.1367,12787.0
2016-08-25 14:15:00,12.28,12.3,12.28,12.29,8959.0,10.1367,10.1532,10.1367,10.1449,8959.0
2016-08-25 14:20:00,12.29,12.29,12.26,12.26,10865.0,10.1449,10.1449,10.1202,10.1202,10865.0
2016-08-25 14:25:00,12.26,12.3,12.26,12.29,12836.0,10.1202,10.1532,10.1202,10.1449,12836.0
2016-08-25 14:30:00,12.29,12.31,12.29,12.29,12577.0,10.1449,10.1614,10.1449,10.1449,12577.0
2016-08-25 14:35:00,12.29,12.3,12.29,12.29,12051.0,10.1449,10.1532,10.1449,10.1449,12051.0
2016-08-25 14:40:00,12.29,12.3,12.29,12.29,8626.0,10.1449,10.1532,10.1449,10.1449,8626.0
2016-08-25 14:45:00,12.29,12.3,12.29,12.29,19404.0,10.1449,10.1532,10.1449,10.1449,19404.0
2016-08-25 14:50:00,12.29,12.3,12.29,12.29,25735.0,10.1449,10.1532,10.1449,10.1449,25735.0
2016-08-25 14:55:00,12.29,12.3,12.27,12.28,25178.0,10.1449,10.1532,10.1284,10.1367,25178.0
2016-08-25 15:00:00,12.27,12.28,12.26,12.26,17010.0,10.1284,10.1367,10.1202,10.1202,17010.0
2016-08-25 15:05:00,12.27,12.29,12.26,12.29,30622.0,10.1284,10.1449,10.1202,10.1449,30622.0
2016-08-25 15:10:00,12.29,12.32,12.28,12.32,20804.0,10.1449,10.1697,10.1367,10.1697,20804.0
2016-08-25 15:15:00,12.32,12.32,12.31,12.32,6971.0,10.1697,10.1697,10.1614,10.1697,6971.0
2016-08-25 15:20:00,12.32,12.32,12.31,12.31,11869.0,10.1697,10.1697,10.1614,10.1614,11869.0
2016-08-25 15:25:00,12.32,12.34,12.31,12.34,25422.0,10.1697,10.1862,10.1614,10.1862,25422.0
2016-08-25 15:30:00,12.34,12.34,12.32,12.34,28675.0,10.1862,10.1862,10.1697,10.1862,28675.0
2016-08-25 15:35:00,12.34,12.35,12.33,12.35,15649.0,10.1862,10.1944,10.1779,10.1944,15649.0
2016-08-25 15:40:00,12.35,12.35,12.33,12.34,28029.0,10.1944,10.1944,10.1779,10.1862,28029.0
2016-08-25 15:45:00,12.34,12.34,12.32,12.33,31709.0,10.1862,10.1862,10.1697,10.1779,31709.0
2016-08-25 15:50:00,12.34,12.34,12.33,12.34,88464.0,10.1862,10.1862,10.1779,10.1862,88464.0
2016-08-25 15:55:00,12.33,12.35,12.32,12.35,261239.0,10.1779,10.1944,10.1697,10.1944,261239.0
2016-08-26 09:30:00,12.41,12.46,12.41,12.45,26236.0,10.244,10.2853,10.244,10.277,26236.0
2016-08-26 09:35:00,12.45,12.47,12.41,12.41,31836.0,10.277,10.2935,10.244,10.244,31836.0
2016-08-26 09:40:00,12.41,12.44,12.39,12.43,26031.0,10.244,10.2687,10.2275,10.2605,26031.0
2016-08-26 09:45:00,12.43,12.53,12.43,12.53,229385.0,10.2605,10.343,10.2605,10.343,229385.0
2016-08-26 09:50:00,12.54,12.59,12.52,12.57,86463.0,10.3513,10.3926,10.3348,10.3761,86463.0
2016-08-26 09:55:00,12.57,12.63,12.54,12.55,31634.0,10.3761,10.4256,10.3513,10.3595,31634.0
2016-08-26 10:00:00,12.54,12.63,12.5,12.61,116294.0,10.3513,10.4256,10.3183,10.4091,116294.0
2016-08-26 10:05:00,12.61,12.64,12.55,12.6,44257.0,10.4091,10.4338,10.3595,10.4008,44257.0
2016-08-26 10:10:00,12.6,12.64,12.57,12.61,58295.0,10.4008,10.4338,10.3761,10.4091,58295.0
2016-08-26 10:15:00,12.61,12.68,12.61,12.61,103546.0,10.4091,10.4669,10.4091,10.4091,103546.0
2016-08-26 10:20:00,12.61,12.64,12.6,12.62,39005.0,10.4091,10.4338,10.4008,10.4173,39005.0
2016-08-26 10:25:00,12.62,12.64,12.59,12.6,34504.0,10.4173,10.4338,10.3926,10.4008,34504.0
2016-08-26 10:30:00,12.6,12.61,12.55,12.56,29599.0,10.4008,10.4091,10.3595,10.3678,29599.0
2016-08-26 10:35:00,12.55,12.58,12.53,12.57,17383.0,10.3595,10.3843,10.343,10.3761,17383.0
2016-08-26 10:40:00,12.57,12.58,12.52,12.54,20576.0,10.3761,10.3843,10.3348,10.3513,20576.0
2016-08-26 10:45:00,12.54,12.54,12.52,12.54,20392.0,10.3513,10.3513,10.3348,10.3513,20392.0
2016-08-26 10:50:00,12.54,12.57,12.51,12.57,42380.0,10.3513,10.3761,10.3265,10.3761,42380.0
2016-08-26 10:55:00,12.57,12.57,12.53,12.54,16551.0,10.3761,10.3761,10.343,10.3513,16551.0
2016-08-26 11:00:00,12.53,12.55,12.52,12.55,12894.0,10.343,10.3595,10.3348,10.3595,12894.0
2016-08-26 11:05:00,12.54,12.59,12.54,12.55,50868.0,10.3513,10.3926,10.3513,10.3595,50868.0
2016-08-26 11:10:00,12.54,12.56,12.53,12.56,23925.0,10.3513,10.3678,10.343,10.3678,23925.0
2016-08-26 11:15:00,12.56,12.57,12.53,12.54,17638.0,10.3678,10.3761,10.343,10.3513,17638.0
2016-08-26 11:20:00,12.54,12.55,12.51,12.51,14696.0,10.3513,10.3595,10.3265,10.3265,14696.0
2016-08-26 11:25:00,12.51,12.53,12.5,12.52,35382.0,10.3265,10.343,10.3183,10.3348,35382.0
2016-08-26 11:30:00,12.52,12.56,12.51,12.56,38854.0,10.3348,10.3678,10.3265,10.3678,38854.0
2016-08-26 11:35:00,12.56,12.58,12.5,12.51,82992.0,10.3678,10.3843,10.3183,10.3265,82992.0
2016-08-26 11:40:00,12.51,12.56,12.49,12.55,52593.0,10.3265,10.3678,10.31,10.3595,52593.0
2016-08-26 11:45:00,12.56,12.57,12.54,12.55,7963.0,10.3678,10.3761,10.3513,10.3595,7963.0
2016-08-26 11:50:00,12.54,12.54,12.46,12.51,44575.0,10.3513,10.3513,10.2853,10.3265,44575.0
2016-08-26 11:55:00,12.51,12.51,12.47,12.48,8882.0,10.3265,10.3265,10.2935,10.3018,8882.0
2016-08-26 12:00:00,12.47,12.48,12.43,12.43,18464.0,10.2935,10.3018,10.2605,10.2605,18464.0
2016-08-26 12:05:00,12.43,12.43,12.36,12.41,52647.0,10.2605,10.2605,10.2027,10.244,52647.0
2016-08-26 12:10:00,12.4,12.44,12.34,12.44,38327.0,10.2357,10.2687,10.1862,10.2687,38327.0
2016-08-26 12:15:00,12.43,12.45,12.41,12.45,31933.0,10.2605,10.277,10.244,10.277,31933.0
2016-08-26 12:20:00,12.45,12.48,12.43,12.43,28599.0,10.277,10.3018,10.2605,10.2605,28599.0
2016-08-26 12:25:00,12.44,12.45,12.42,12.44,18328.0,10.2687,10.277,10.2522,10.2687,18328.0
2016-08-26 12:30:00,12.44,12.45,12.41,12.43,17266.0,10.2687,10.277,10.244,10.2605,17266.0
2016-08-26 12:35:00,12.43,12.43,12.4,12.42,12706.0,10.2605,10.2605,10.2357,10.2522,12706.0
2016-08-26 12:40:00,12.43,12.45,12.42,12.43,11329.0,10.2605,10.277,10.2522,10.2605,11329.0
2016-08-26 12:45:00,12.44,12.44,12.41,12.44,17400.0,10.2687,10.2687,10.244,10.2687,17400.0
2016-08-26 12:50:00,12.44,12.49,12.43,12.49,34466.0,10.2687,10.31,10.2605,10.31,34466.0
2016-08-26 12:55:00,12.48,12.49,12.43,12.44,30138.0,10.3018,10.31,10.2605,10.2687,30138.0
2016-08-26 13:00:00,12.43,12.45,12.41,12.43,27152.0,10.2605,10.277,10.244,10.2605,27152.0
2016-08-26 13:05:00,12.42,12.42,12.4,12.41,27703.0,10.2522,10.2522,10.2357,10.244,27703.0
2016-08-26 13:10:00,12.41,12.42,12.41,12.41,31154.0,10.244,10.2522,10.244,10.244,31154.0
2016-08-26 13:15:00,12.41,12.41,12.38,12.39,40363.0,10.244,10.244,10.2192,10.2275,40363.0
2016-08-26 13:20:00,12.39,12.4,12.38,12.39,31259.0,10.2275,10.2357,10.2192,10.2275,31259.0
2016-08-26 13:25:00,12.39,12.41,12.39,12.4,17972.0,10.2275,10.244,10.2275,10.2357,17972.0
2016-08-26 13:30:00,12.39,12.4,12.35,12.36,14428.0,10.2275,10.2357,10.1944,10.2027,14428.0
2016-08-26 13:35:00,12.36,12.36,12.3,12.32,27690.0,10.2027,10.2027,10.1532,10.1697,27690.0
2016-08-26 13:40:00,12.31,12.34,12.31,12.32,18324.0,10.1614,10.1862,10.1614,10.1697,18324.0
2016-08-26 13:45:00,12.31,12.32,12.3,12.3,10622.0,10.1614,10.1697,10.1532,10.1532,10622.0
2016-08-26 13:50:00,12.3,12.31,12.29,12.3,26538.0,10.1532,10.1614,10.1449,10.1532,26538.0
2016-08-26 13:55:00,12.3,12.3,12.26,12.27,22578.0,10.1532,10.1532,10.1202,10.1284,22578.0
2016-08-26 14:00:00,12.27,12.28,12.26,12.27,12740.0,10.1284,10.1367,10.1202,10.1284,12740.0
2016-08-26 14:05:00,12.27,12.3,12.27,12.29,28722.0,10.1284,10.1532,10.1284,10.1449,28722.0
2016-08-26 14:10:00,12.29,12.3,12.26,12.27,34853.0,10.1449,10.1532,10.1202,10.1284,34853.0
2016-08-26 14:15:00,12.27,12.28,12.25,12.27,35422.0,10.1284,10.1367,10.1119,10.1284,35422.0
2016-08-26 14:20:00,12.26,12.28,12.25,12.26,18844.0,10.1202,10.1367,10.1119,10.1202,18844.0
2016-08-26 14:25:00,12.26,12.27,12.23,12.24,36017.0,10.1202,10.1284,10.0954,10.1036,36017.0
2016-08-26 14:30:00,12.24,12.24,12.21,12.24,17951.0,10.1036,10.1036,10.0789,10.1036,17951.0
2016-08-26 14:35:00,12.24,12.26,12.22,12.25,19219.0,10.1036,10.1202,10.0871,10.1119,19219.0
2016-08-26 14:40:00,12.25,12.26,12.24,12.24,7870.0,10.1119,10.1202,10.1036,10.1036,7870.0
2016-08-26 14:45:00,12.23,12.26,12.23,12.25,9739.0,10.0954,10.1202,10.0954,10.1119,9739.0
2016-08-26 14:50:00,12.25,12.25,12.24,12.25,11959.0,10.1119,10.1119,10.1036,10.1119,11959.0
2016-08-26 14:55:00,12.24,12.27,12.24,12.24,20683.0,10.1036,10.1284,10.1036,10.1036,20683.0
2016-08-26 15:00:00,12.24,12.26,12.23,12.23,17211.0,10.1036,10.1202,10.0954,10.0954,17211.0
2016-08-26 15:05:00,12.23,12.25,12.22,12.22,16054.0,10.0954,10.1119,10.0871,10.0871,16054.0
2016-08-26 15:10:00,12.23,12.23,12.21,12.22,25042.0,10.0954,10.0954,10.0789,10.0871,25042.0
2016-08-26 15:15:00,12.22,12.26,12.22,12.24,31407.0,10.0871,10.1202,10.0871,10.1036,31407.0
2016-08-26 15:20:00,12.25,12.25,12.23,12.25,30203.0,10.1119,10.1119,10.0954,10.1119,30203.0
2016-08-26 15:25:00,12.25,12.29,12.23,12.27,54378.0,10.1119,10.1449,10.0954,10.1284,54378.0
2016-08-26 15:30:00,12.27,12.32,12.27,12.3,65736.0,10.1284,10.1697,10.1284,10.1532,65736.0
2016-08-26 15:35:00,12.3,12.31,12.25,12.26,72269.0,10.1532,10.1614,10.1119,10.1202,72269.0
2016-08-26 15:40:00,12.26,12.29,12.26,12.26,50792.0,10.1202,10.1449,10.1202,10.1202,50792.0
2016-08-26 15:45:00,12.26,12.27,12.25,12.25,44463.0,10.1202,10.1284,10.1119,10.1119,44463.0
2016-08-26 15:50:00,12.25,12.28,12.24,12.24,87388.0,10.1119,10.1367,10.1036,10.1036,87388.0
2016-08-26 15:55:00,12.24,12.26,12.24,12.26,131963.0,10.1036,10.1202,10.1036,10.1202,131963.0
2016-08-29 09:30:00,12.29,12.34,12.26,12.28,29750.0,10.1449,10.1862,10.1202,10.1367,29750.0
2016-08-29 09:35:00,12.31,12.39,12.28,12.36,32780.0,10.1614,10.2275,10.1367,10.2027,32780.0
2016-08-29 09:40:00,12.36,12.42,12.35,12.42,12389.0,10.2027,10.2522,10.1944,10.2522,12389.0
2016-08-29 09:45:00,12.42,12.49,12.42,12.47,31205.0,10.2522,10.31,10.2522,10.2935,31205.0
2016-08-29 09:50:00,12.47,12.5,12.46,12.5,37177.0,10.2935,10.3183,10.2853,10.3183,37177.0
2016-08-29 09:55:00,12.5,12.52,12.43,12.46,39804.0,10.3183,10.3348,10.2605,10.2853,39804.0
2016-08-29 10:00:00,12.45,12.46,12.42,12.45,23004.0,10.277,10.2853,10.2522,10.277,23004.0
2016-08-29 10:05:00,12.45,12.46,12.42,12.44,32586.0,10.277,10.2853,10.2522,10.2687,32586.0
2016-08-29 10:10:00,12.45,12.51,12.44,12.5,22462.0,10.277,10.3265,10.2687,10.3183,22462.0
2016-08-29 10:15:00,12.5,12.5,12.45,12.46,30542.0,10.3183,10.3183,10.277,10.2853,30542.0
2016-08-29 10:20:00,12.45,12.45,12.41,12.42,18963.0,10.277,10.277,10.244,10.2522,18963.0
2016-08-29 10:25:00,12.42,12.43,12.4,12.41,7036.0,10.2522,10.2605,10.2357,10.244,7036.0
2016-08-29 10:30:00,12.4,12.44,12.37,12.39,30259.0,10.2357,10.2687,10.211,10.2275,30259.0
2016-08-29 10:35:00,12.4,12.41,12.36,12.39,20361.0,10.2357,10.244,10.2027,10.2275,20361.0
2016-08-29 10:40:00,12.39,12.4,12.35,12.36,6488.0,10.2275,10.2357,10.1944,10.2027,6488.0
2016-08-29 10:45:00,12.36,12.4,12.35,12.4,13828.0,10.2027,10.2357,10.1944,10.2357,13828.0
2016-08-29 10:50:00,12.4,12.45,12.39,12.44,30640.0,10.2357,10.277,10.2275,10.2687,30640.0
2016-08-29 10:55:00,12.43,12.46,12.4,12.41,28233.0,10.2605,10.2853,10.2357,10.244,28233.0
2016-08-29 11:00:00,12.42,12.44,12.41,12.42,12224.0,10.2522,10.2687,10.244,10.2522,12224.0
2016-08-29 11:05:00,12.42,12.43,12.42,12.43,17990.0,10.2522,10.2605,10.2522,10.2605,17990.0
2016-08-29 11:10:00,12.43,12.46,12.42,12.44,13337.0,10.2605,10.2853,10.2522,10.2687,13337.0
2016-08-29 11:15:00,12.45,12.46,12.4,12.41,36538.0,10.277,10.2853,10.2357,10.244,36538.0
2016-08-29 11:20:00,12.4,12.41,12.38,12.38,15036.0,10.2357,10.244,10.2192,10.2192,15036.0
2016-08-29 11:25:00,12.38,12.38,12.35,12.38,14420.0,10.2192,10.2192,10.1944,10.2192,14420.0
2016-08-29 11:30:00,12.37,12.39,12.36,12.37,18841.0,10.211,10.2275,10.2027,10.211,18841.0
2016-08-29 11:35:00,12.37,12.4,12.36,12.4,9468.0,10.211,10.2357,10.2027,10.2357,9468.0
2016-08-29 11:40:00,12.4,12.42,12.39,12.41,21626.0,10.2357,10.2522,10.2275,10.244,21626.0
2016-08-29 11:45:00,12.41,12.47,12.41,12.47,12419.0,10.244,10.2935,10.244,10.2935,12419.0
2016-08-29 11:50:00,12.47,12.49,12.46,12.49,17964.0,10.2935,10.31,10.2853,10.31,17964.0
2016-08-29 11:55:00,12.49,12.49,12.45,12.46,21383.0,10.31,10.31,10.277,10.2853,21383.0
2016-08-29 12:00:00,12.46,12.48,12.43,12.45,40504.0,10.2853,10.3018,10.2605,10.277,40504.0
2016-08-29 12:05:00,12.44,12.45,12.44,12.44,1300.0,10.2687,10.277,10.2687,10.2687,1300.0
2016-08-29 12:10:00,12.45,12.48,12.44,12.46,38901.0,10.277,10.3018,10.2687,10.2853,38901.0
2016-08-29 12:15:00,12.47,12.47,12.42,12.42,16101.0,10.2935,10.2935,10.2522,10.2522,16101.0
2016-08-29 12:20:00,12.42,12.44,12.41,12.44,8340.0,10.2522,10.2687,10.244,10.2687,8340.0
2016-08-29 12:25:00,12.44,12.46,12.42,12.46,34942.0,10.2687,10.2853,10.2522,10.2853,34942.0
2016-08-29 12:30:00,12.46,12.47,12.45,12.47,17827.0,10.2853,10.2935,10.277,10.2935,17827.0
2016-08-29 12:35:00,12.47,12.5,12.47,12.49,25511.0,10.2935,10.3183,10.2935,10.31,25511.0
2016-08-29 12:40:00,12.49,12.5,12.48,12.5,9580.0,10.31,10.3183,10.3018,10.3183,9580.0
2016-08-29 12:45:00,12.5,12.51,12.49,12.51,15548.0,10.3183,10.3265,10.31,10.3265,15548.0
2016-08-29 12:50:00,12.51,12.51,12.49,12.5,48323.0,10.3265,10.3265,10.31,10.3183,48323.0
2016-08-29 12:55:00,12.5,12.51,12.48,12.49,16405.0,10.3183,10.3265,10.3018,10.31,16405.0
2016-08-29 13:00:00,12.49,12.49,12.45,12.45,15701.0,10.31,10.31,10.277,10.277,15701.0
2016-08-29 13:05:00,12.45,12.46,12.44,12.45,8689.0,10.277,10.2853,10.2687,10.277,8689.0
2016-08-29 13:10:00,12.45,12.45,12.42,12.43,5729.0,10.277,10.277,10.2522,10.2605,5729.0
2016-08-29 13:15:00,12.43,12.44,12.42,12.43,10633.0,10.2605,10.2687,10.2522,10.2605,10633.0
2016-08-29 13:20:00,12.44,12.45,12.43,12.44,14769.0,10.2687,10.277,10.2605,10.2687,14769.0
2016-08-29 13:25:00,12.44,12.45,12.42,12.43,11655.0,10.2687,10.277,10.2522,10.2605,11655.0
2016-08-29 13:30:00,12.43,12.44,12.4,12.4,15558.0,10.2605,10.2687,10.2357,10.2357,15558.0
2016-08-29 13:35:00,12.4,12.4,12.39,12.39,4200.0,10.2357,10.2357,10.2275,10.2275,4200.0
2016-08-29 13:40:00,12.39,12.41,12.39,12.4,30509.0,10.2275,10.244,10.2275,10.2357,30509.0
2016-08-29 13:45:00,12.39,12.41,12.39,12.4,12597.0,10.2275,10.244,10.2275,10.2357,12597.0
2016-08-29 13:50:00,12.41,12.42,12.4,12.42,19953.0,10.244,10.2522,10.2357,10.2522,19953.0
2016-08-29 13:55:00,12.42,12.46,12.41,12.45,11946.0,10.2522,10.2853,10.244,10.277,11946.0
2016-08-29 14:00:00,12.46,12.46,12.45,12.46,1400.0,10.2853,10.2853,10.277,10.2853,1400.0
2016-08-29 14:05:00,12.46,12.46,12.44,12.46,12458.0,10.2853,10.2853,10.2687,10.2853,12458.0
2016-08-29 14:10:00,12.45,12.46,12.45,12.45,4864.0,10.277,10.2853,10.277,10.277,4864.0
2016-08-29 14:15:00,12.46,12.46,12.43,12.43,14000.0,10.2853,10.2853,10.2605,10.2605,14000.0
2016-08-29 14:20:00,12.43,12.43,12.42,12.42,8559.0,10.2605,10.2605,10.2522,10.2522,8559.0
2016-08-29 14:25:00,12.42,12.43,12.42,12.42,3724.0,10.2522,10.2605,10.2522,10.2522,3724.0
2016-08-29 14:30:00,12.42,12.45,12.42,12.45,23455.0,10.2522,10.277,10.2522,10.277,23455.0
2016-08-29 14:35:00,12.45,12.45,12.44,12.45,9810.0,10.277,10.277,10.2687,10.277,9810.0
2016-08-29 14:40:00,12.45,12.45,12.43,12.45,42828.0,10.277,10.277,10.2605,10.277,42828.0
2016-08-29 14:45:00,12.45,12.46,12.44,12.46,24509.0,10.277,10.2853,10.2687,10.2853,24509.0
2016-08-29 14:50:00,12.46,12.46,12.44,12.45,41122.0,10.2853,10.2853,10.2687,10.277,41122.0
2016-08-29 14:55:00,12.44,12.46,12.44,12.46,22752.0,10.2687,10.2853,10.2687,10.2853,22752.0
2016-08-29 15:00:00,12.46,12.47,12.45,12.45,16596.0,10.2853,10.2935,10.277,10.277,16596.0
2016-08-29 15:05:00,12.46,12.46,12.44,12.45,14449.0,10.2853,10.2853,10.2687,10.277,14449.0
2016-08-29 15:10:00,12.46,12.47,12.45,12.46,22017.0,10.2853,10.2935,10.277,10.2853,22017.0
2016-08-29 15:15:00,12.47,12.48,12.46,12.46,40294.0,10.2935,10.3018,10.2853,10.2853,40294.0
2016-08-29 15:20:00,12.46,12.46,12.43,12.44,50067.0,10.2853,10.2853,10.2605,10.2687,50067.0
2016-08-29 15:25:00,12.45,12.46,12.44,12.45,35213.0,10.277,10.2853,10.2687,10.277,35213.0
2016-08-29 15:30:00,12.46,12.46,12.45,12.46,15147.0,10.2853,10.2853,10.277,10.2853,15147.0
2016-08-29 15:35:00,12.45,12.47,12.45,12.46,31072.0,10.277,10.2935,10.277,10.2853,31072.0
2016-08-29 15:40:00,12.46,12.47,12.45,12.46,74603.0,10.2853,10.2935,10.277,10.2853,74603.0
2016-08-29 15:45:00,12.46,12.47,12.46,12.46,66310.0,10.2853,10.2935,10.2853,10.2853,66310.0
2016-08-29 15:50:00,12.46,12.47,12.46,12.46,46026.0,10.2853,10.2935,10.2853,10.2853,46026.0
2016-08-29 15:55:00,12.46,12.53,12.46,12.52,540805.0,10.2853,10.343,10.2853,10.3348,540805.0
2016-08-30 09:30:00,12.54,12.55,12.45,12.55,38676.0,10.3513,10.3595,10.277,10.3595,38676.0
2016-08-30 09:35:00,12.54,12.57,12.49,12.49,15080.0,10.3513,10.3761,10.31,10.31,15080.0
2016-08-30 09:40:00,12.48,12.53,12.47,12.5,15308.0,10.3018,10.343,10.2935,10.3183,15308.0
2016-08-30 09:45:00,12.51,12.53,12.48,12.53,13739.0,10.3265,10.343,10.3018,10.343,13739.0
2016-08-30 09:50:00,12.54,12.63,12.54,12.59,34360.0,10.3513,10.4256,10.3513,10.3926,34360.0
2016-08-30 09:55:00,12.6,12.6,12.55,12.55,234526.0,10.4008,10.4008,10.3595,10.3595,234526.0
2016-08-30 10:00:00,12.55,12.57,12.49,12.54,41409.0,10.3595,10.3761,10.31,10.3513,41409.0
2016-08-30 10:05:00,12.54,12.59,12.51,12.51,24526.0,10.3513,10.3926,10.3265,10.3265,24526.0
2016-08-30 10:10:00,12.51,12.58,12.51,12.55,40304.0,10.3265,10.3843,10.3265,10.3595,40304.0
2016-08-30 10:15:00,12.56,12.56,12.46,12.46,90573.0,10.3678,10.3678,10.2853,10.2853,90573.0
2016-08-30 10:20:00,12.46,12.5,12.46,12.49,27201.0,10.2853,10.3183,10.2853,10.31,27201.0
2016-08-30 10:25:00,12.49,12.5,12.48,12.49,13319.0,10.31,10.3183,10.3018,10.31,13319.0
2016-08-30 10:30:00,12.49,12.5,12.46,12.48,23581.0,10.31,10.3183,10.2853,10.3018,23581.0
2016-08-30 10:35:00,12.48,12.51,12.46,12.47,18488.0,10.3018,10.3265,10.2853,10.2935,18488.0
2016-08-30 10:40:00,12.48,12.48,12.44,12.46,14539.0,10.3018,10.3018,10.2687,10.2853,14539.0
2016-08-30 10:45:00,12.45,12.46,12.4,12.43,19743.0,10.277,10.2853,10.2357,10.2605,19743.0
2016-08-30 10:50:00,12.42,12.45,12.42,12.44,33682.0,10.2522,10.277,10.2522,10.2687,33682.0
2016-08-30 10:55:00,12.45,12.49,12.44,12.48,29362.0,10.277,10.31,10.2687,10.3018,29362.0
2016-08-30 11:00:00,12.48,12.5,12.46,12.48,18248.0,10.3018,10.3183,10.2853,10.3018,18248.0
2016-08-30 11:05:00,12.48,12.48,12.46,12.46,9910.0,10.3018,10.3018,10.2853,10.2853,9910.0
2016-08-30 11:10:00,12.46,12.47,12.43,12.45,13389.0,10.2853,10.2935,10.2605,10.277,13389.0
2016-08-30 11:15:00,12.46,12.46,12.44,12.46,10839.0,10.2853,10.2853,10.2687,10.2853,10839.0
2016-08-30 11:20:00,12.46,12.48,12.43,12.47,21541.0,10.2853,10.3018,10.2605,10.2935,21541.0
2016-08-30 11:25:00,12.47,12.47,12.42,12.43,24785.0,10.2935,10.2935,10.2522,10.2605,24785.0
2016-08-30 11:30:00,12.43,12.43,12.4,12.4,13984.0,10.2605,10.2605,10.2357,10.2357,13984.0
2016-08-30 11:35:00,12.4,12.4,12.38,12.39,10635.0,10.2357,10.2357,10.2192,10.2275,10635.0
2016-08-30 11:40:00,12.4,12.4,12.38,12.39,20969.0,10.2357,10.2357,10.2192,10.2275,20969.0
2016-08-30 11:45:00,12.39,12.39,12.35,12.35,20959.0,10.2275,10.2275,10.1944,10.1944,20959.0
2016-08-30 11:50:00,12.35,12.37,12.35,12.37,9565.0,10.1944,10.211,10.1944,10.211,9565.0
2016-08-30 11:55:00,12.37,12.37,12.35,12.35,7717.0,10.211,10.211,10.1944,10.1944,7717.0
2016-08-30 12:00:00,12.35,12.37,12.34,12.37,16176.0,10.1944,10.211,10.1862,10.211,16176.0
2016-08-30 12:05:00,12.36,12.37,12.35,12.36,8530.0,10.2027,10.211,10.1944,10.2027,8530.0
2016-08-30 12:10:00,12.35,12.37,12.34,12.34,18105.0,10.1944,10.211,10.1862,10.1862,18105.0
2016-08-30 12:15:00,12.34,12.35,12.33,12.34,11840.0,10.1862,10.1944,10.1779,10.1862,11840.0
2016-08-30 12:20:00,12.34,12.35,12.31,12.31,19038.0,10.1862,10.1944,10.1614,10.1614,19038.0
2016-08-30 12:25:00,12.31,12.34,12.31,12.32,10667.0,10.1614,10.1862,10.1614,10.1697,10667.0
2016-08-30 12:30:00,12.32,12.34,12.32,12.33,9506.0,10.1697,10.1862,10.1697,10.1779,9506.0
2016-08-30 12:35:00,12.34,12.36,12.33,12.34,17632.0,10.1862,10.2027,10.1779,10.1862,17632.0
2016-08-30 12:40:00,12.34,12.35,12.33,12.33,8241.0,10.1862,10.1944,10.1779,10.1779,8241.0
2016-08-30 12:45:00,12.33,12.34,12.31,12.32,12600.0,10.1779,10.1862,10.1614,10.1697,12600.0
2016-08-30 12:50:00,12.31,12.31,12.3,12.3,5779.0,10.1614,10.1614,10.1532,10.1532,5779.0
2016-08-30 12:55:00,12.3,12.31,12.3,12.3,6987.0,10.1532,10.1614,10.1532,10.1532,6987.0
2016-08-30 13:00:00,12.3,12.3,12.25,12.26,62071.0,10.1532,10.1532,10.1119,10.1202,62071.0
2016-08-30 13:05:00,12.26,12.31,12.26,12.28,23034.0,10.1202,10.1614,10.1202,10.1367,23034.0
2016-08-30 13:10:00,12.29,12.3,12.28,12.3,4020.0,10.1449,10.1532,10.1367,10.1532,4020.0
2016-08-30 13:15:00,12.29,12.31,12.29,12.3,12915.0,10.1449,10.1614,10.1449,10.1532,12915.0
2016-08-30 13:20:00,12.3,12.31,12.3,12.3,4600.0,10.1532,10.1614,10.1532,10.1532,4600.0
2016-08-30 13:25:00,12.31,12.32,12.29,12.29,19059.0,10.1614,10.1697,10.1449,10.1449,19059.0
2016-08-30 13:30:00,12.29,12.3,12.26,12.28,85321.0,10.1449,10.1532,10.1202,10.1367,85321.0
2016-08-30 13:35:00,12.29,12.29,12.26,12.27,30533.0,10.1449,10.1449,10.1202,10.1284,30533.0
2016-08-30 13:40:00,12.27,12.28,12.26,12.27,10430.0,10.1284,10.1367,10.1202,10.1284,10430.0
2016-08-30 13:45:00,12.26,12.27,12.26,12.26,10906.0,10.1202,10.1284,10.1202,10.1202,10906.0
2016-08-30 13:50:00,12.26,12.27,12.25,12.26,44473.0,10.1202,10.1284,10.1119,10.1202,44473.0
2016-08-30 13:55:00,12.26,12.26,12.25,12.26,10448.0,10.1202,10.1202,10.1119,10.1202,10448.0
2016-08-30 14:00:00,12.26,12.26,12.24,12.25,15381.0,10.1202,10.1202,10.1036,10.1119,15381.0
2016-08-30 14:05:00,12.24,12.25,12.19,12.19,25419.0,10.1036,10.1119,10.0624,10.0624,25419.0
2016-08-30 14:10:00,12.19,12.21,12.17,12.19,46156.0,10.0624,10.0789,10.0459,10.0624,46156.0
2016-08-30 14:15:00,12.2,12.2,12.19,12.2,7645.0,10.0706,10.0706,10.0624,10.0706,7645.0
2016-08-30 14:20:00,12.2,12.21,12.19,12.21,19227.0,10.0706,10.0789,10.0624,10.0789,19227.0
2016-08-30 14:25:00,12.21,12.22,12.2,12.21,17185.0,10.0789,10.0871,10.0706,10.0789,17185.0
2016-08-30 14:30:00,12.21,12.21,12.19,12.19,10300.0,10.0789,10.0789,10.0624,10.0624,10300.0
2016-08-30 14:35:00,12.19,12.2,12.18,12.2,20425.0,10.0624,10.0706,10.0541,10.0706,20425.0
2016-08-30 14:40:00,12.2,12.21,12.2,12.21,7827.0,10.0706,10.0789,10.0706,10.0789,7827.0
2016-08-30 14:45:00,12.21,12.22,12.21,12.21,15467.0,10.0789,10.0871,10.0789,10.0789,15467.0
2016-08-30 14:50:00,12.21,12.22,12.21,12.21,7550.0,10.0789,10.0871,10.0789,10.0789,7550.0
2016-08-30 14:55:00,12.21,12.22,12.18,12.19,26901.0,10.0789,10.0871,10.0541,10.0624,26901.0
2016-08-30 15:00:00,12.19,12.21,12.19,12.2,16025.0,10.0624,10.0789,10.0624,10.0706,16025.0
2016-08-30 15:05:00,12.21,12.22,12.2,12.22,17400.0,10.0789,10.0871,10.0706,10.0871,17400.0
2016-08-30 15:10:00,12.21,12.22,12.18,12.18,20292.0,10.0789,10.0871,10.0541,10.0541,20292.0
2016-08-30 15:15:00,12.18,12.19,12.18,12.19,7963.0,10.0541,10.0624,10.0541,10.0624,7963.0
2016-08-30 15:20:00,12.19,12.19,12.16,12.18,51823.0,10.0624,10.0624,10.0376,10.0541,51823.0
2016-08-30 15:25:00,12.18,12.21,12.17,12.21,24942.0,10.0541,10.0789,10.0459,10.0789,24942.0
2016-08-30 15:30:00,12.21,12.23,12.2,12.22,31578.0,10.0789,10.0954,10.0706,10.0871,31578.0
2016-08-30 15:35:00,12.22,12.26,12.22,12.25,44229.0,10.0871,10.1202,10.0871,10.1119,44229.0
2016-08-30 15:40:00,12.24,12.24,12.2,12.2,51376.0,10.1036,10.1036,10.0706,10.0706,51376.0
2016-08-30 15:45:00,12.2,12.23,12.2,12.23,67832.0,10.0706,10.0954,10.0706,10.0954,67832.0
2016-08-30 15:50:00,12.23,12.24,12.22,12.24,80440.0,10.0954,10.1036,10.0871,10.1036,80440.0
2016-08-30 15:55:00,12.23,12.24,12.19,12.2,211898.0,10.0954,10.1036,10.0624,10.0706,211898.0
2016-08-31 09:30:00,12.16,12.25,12.08,12.12,93785.0,10.0376,10.1119,9.9716,10.0046,93785.0
2016-08-31 09:35:00,12.08,12.11,12.02,12.04,52204.0,9.9716,9.9963,9.922,9.9386,52204.0
2016-08-31 09:40:00,12.04,12.09,12.02,12.09,23208.0,9.9386,9.9798,9.922,9.9798,23208.0
2016-08-31 09:45:00,12.08,12.18,12.08,12.17,26141.0,9.9716,10.0541,9.9716,10.0459,26141.0
2016-08-31 09:50:00,12.17,12.18,12.13,12.13,41051.0,10.0459,10.0541,10.0128,10.0128,41051.0
2016-08-31 09:55:00,12.13,12.18,12.12,12.15,23113.0,10.0128,10.0541,10.0046,10.0294,23113.0
2016-08-31 10:00:00,12.15,12.23,12.15,12.19,53151.0,10.0294,10.0954,10.0294,10.0624,53151.0
2016-08-31 10:05:00,12.19,12.22,12.18,12.19,18464.0,10.0624,10.0871,10.0541,10.0624,18464.0
2016-08-31 10:10:00,12.19,12.21,12.08,12.1,59853.0,10.0624,10.0789,9.9716,9.9881,59853.0
2016-08-31 10:15:00,12.11,12.13,12.06,12.08,39559.0,9.9963,10.0128,9.9551,9.9716,39559.0
2016-08-31 10:20:00,12.08,12.09,12.01,12.02,41913.0,9.9716,9.9798,9.9138,9.922,41913.0
2016-08-31 10:25:00,12.01,12.04,11.98,12.0,107511.0,9.9138,9.9386,9.889,9.9055,107511.0
2016-08-31 10:30:00,11.99,12.0,11.91,11.91,59095.0,9.8973,9.9055,9.8312,9.8312,59095.0
2016-08-31 10:35:00,11.91,11.96,11.9,11.96,38836.0,9.8312,9.8725,9.823,9.8725,38836.0
2016-08-31 10:40:00,11.95,11.98,11.9,11.91,36592.0,9.8643,9.889,9.823,9.8312,36592.0
2016-08-31 10:45:00,11.9,11.91,11.85,11.86,34556.0,9.823,9.8312,9.7817,9.79,34556.0
2016-08-31 10:50:00,11.85,11.89,11.82,11.84,35288.0,9.7817,9.8147,9.757,9.7735,35288.0
2016-08-31 10:55:00,11.83,11.84,11.78,11.79,38723.0,9.7652,9.7735,9.7239,9.7322,38723.0
2016-08-31 11:00:00,11.79,11.82,11.77,11.79,54175.0,9.7322,9.757,9.7157,9.7322,54175.0
2016-08-31 11:05:00,11.8,11.81,11.74,11.79,44012.0,9.7404,9.7487,9.6909,9.7322,44012.0
2016-08-31 11:10:00,11.79,11.83,11.76,11.83,23615.0,9.7322,9.7652,9.7074,9.7652,23615.0
2016-08-31 11:15:00,11.83,11.86,11.83,11.84,37175.0,9.7652,9.79,9.7652,9.7735,37175.0
2016-08-31 11:20:00,11.84,11.86,11.83,11.84,12768.0,9.7735,9.79,9.7652,9.7735,12768.0
2016-08-31 11:25:00,11.84,11.87,11.84,11.87,14156.0,9.7735,9.7982,9.7735,9.7982,14156.0
2016-08-31 11:30:00,11.87,11.89,11.8,11.81,41654.0,9.7982,9.8147,9.7404,9.7487,41654.0
2016-08-31 11:35:00,11.81,11.85,11.8,11.83,14887.0,9.7487,9.7817,9.7404,9.7652,14887.0
2016-08-31 11:40:00,11.83,11.83,11.8,11.81,36745.0,9.7652,9.7652,9.7404,9.7487,36745.0
2016-08-31 11:45:00,11.81,11.82,11.79,11.8,27914.0,9.7487,9.757,9.7322,9.7404,27914.0
2016-08-31 11:50:00,11.8,11.85,11.8,11.85,18540.0,9.7404,9.7817,9.7404,9.7817,18540.0
2016-08-31 11:55:00,11.85,11.87,11.84,11.85,33818.0,9.7817,9.7982,9.7735,9.7817,33818.0
2016-08-31 12:00:00,11.85,11.86,11.82,11.85,33573.0,9.7817,9.79,9.757,9.7817,33573.0
2016-08-31 12:05:00,11.85,11.89,11.84,11.88,19046.0,9.7817,9.8147,9.7735,9.8065,19046.0
2016-08-31 12:10:00,11.88,11.89,11.87,11.88,13203.0,9.8065,9.8147,9.7982,9.8065,13203.0
2016-08-31 12:15:00,11.89,11.89,11.85,11.88,24192.0,9.8147,9.8147,9.7817,9.8065,24192.0
2016-08-31 12:20:00,11.87,11.88,11.86,11.88,12200.0,9.7982,9.8065,9.79,9.8065,12200.0
2016-08-31 12:25:00,11.88,11.89,11.87,11.89,13041.0,9.8065,9.8147,9.7982,9.8147,13041.0
2016-08-31 12:30:00,11.88,11.88,11.82,11.85,38453.0,9.8065,9.8065,9.757,9.7817,38453.0
2016-08-31 12:35:00,11.85,11.89,11.85,11.87,22690.0,9.7817,9.8147,9.7817,9.7982,22690.0
2016-08-31 12:40:00,11.87,11.88,11.86,11.86,14999.0,9.7982,9.8065,9.79,9.79,14999.0
2016-08-31 12:45:00,11.86,11.89,11.85,11.89,22865.0,9.79,9.8147,9.7817,9.8147,22865.0
2016-08-31 12:50:00,11.89,11.89,11.85,11.86,33376.0,9.8147,9.8147,9.7817,9.79,33376.0
2016-08-31 12:55:00,11.86,11.88,11.85,11.86,10348.0,9.79,9.8065,9.7817,9.79,10348.0
2016-08-31 13:00:00,11.86,11.91,11.86,11.9,40760.0,9.79,9.8312,9.79,9.823,40760.0
2016-08-31 13:05:00,11.9,11.92,11.87,11.88,55146.0,9.823,9.8395,9.7982,9.8065,55146.0
2016-08-31 13:10:00,11.88,11.91,11.88,11.91,29386.0,9.8065,9.8312,9.8065,9.8312,29386.0
2016-08-31 13:15:00,11.91,11.91,11.87,11.89,14278.0,9.8312,9.8312,9.7982,9.8147,14278.0
2016-08-31 13:20:00,11.89,11.9,11.88,11.89,39700.0,9.8147,9.823,9.8065,9.8147,39700.0
2016-08-31 13:25:00,11.9,11.91,11.89,11.91,29812.0,9.823,9.8312,9.8147,9.8312,29812.0
2016-08-31 13:30:00,11.91,11.91,11.9,11.91,11893.0,9.8312,9.8312,9.823,9.8312,11893.0
2016-08-31 13:35:00,11.91,11.91,11.89,11.91,50271.0,9.8312,9.8312,9.8147,9.8312,50271.0
2016-08-31 13:40:00,11.91,11.94,11.91,11.94,22353.0,9.8312,9.856,9.8312,9.856,22353.0
2016-08-31 13:45:00,11.94,11.95,11.93,11.95,6172.0,9.856,9.8643,9.8478,9.8643,6172.0
2016-08-31 13:50:00,11.95,11.96,11.94,11.96,14388.0,9.8643,9.8725,9.856,9.8725,14388.0
2016-08-31 13:55:00,11.96,11.99,11.96,11.98,30015.0,9.8725,9.8973,9.8725,9.889,30015.0
2016-08-31 14:00:00,11.98,12.01,11.97,12.01,24499.0,9.889,9.9138,9.8808,9.9138,24499.0
2016-08-31 14:05:00,12.01,12.04,12.01,12.03,38886.0,9.9138,9.9386,9.9138,9.9303,38886.0
2016-08-31 14:10:00,12.03,12.05,12.02,12.05,20075.0,9.9303,9.9468,9.922,9.9468,20075.0
2016-08-31 14:15:00,12.05,12.05,11.99,11.99,42457.0,9.9468,9.9468,9.8973,9.8973,42457.0
2016-08-31 14:20:00,12.0,12.01,11.99,12.01,22605.0,9.9055,9.9138,9.8973,9.9138,22605.0
2016-08-31 14:25:00,12.01,12.06,12.01,12.06,26267.0,9.9138,9.9551,9.9138,9.9551,26267.0
2016-08-31 14:30:00,12.06,12.07,12.03,12.04,23369.0,9.9551,9.9633,9.9303,9.9386,23369.0
2016-08-31 14:35:00,12.04,12.06,12.04,12.05,30850.0,9.9386,9.9551,9.9386,9.9468,30850.0
2016-08-31 14:40:00,12.04,12.04,12.0,12.01,22957.0,9.9386,9.9386,9.9055,9.9138,22957.0
2016-08-31 14:45:00,12.01,12.02,11.99,12.0,23852.0,9.9138,9.922,9.8973,9.9055,23852.0
2016-08-31 14:50:00,12.0,12.01,11.98,12.01,30121.0,9.9055,9.9138,9.889,9.9138,30121.0
2016-08-31 14:55:00,12.01,12.03,12.0,12.03,15340.0,9.9138,9.9303,9.9055,9.9303,15340.0
2016-08-31 15:00:00,12.03,12.03,12.0,12.02,29419.0,9.9303,9.9303,9.9055,9.922,29419.0
2016-08-31 15:05:00,12.02,12.03,12.01,12.03,28036.0,9.922,9.9303,9.9138,9.9303,28036.0
2016-08-31 15:10:00,12.03,12.06,12.03,12.06,27190.0,9.9303,9.9551,9.9303,9.9551,27190.0
2016-08-31 15:15:00,12.06,12.08,12.04,12.04,33606.0,9.9551,9.9716,9.9386,9.9386,33606.0
2016-08-31 15:20:00,12.05,12.09,12.04,12.09,30957.0,9.9468,9.9798,9.9386,9.9798,30957.0
2016-08-31 15:25:00,12.09,12.09,12.04,12.08,60587.0,9.9798,9.9798,9.9386,9.9716,60587.0
2016-08-31 15:30:00,12.08,12.09,12.07,12.09,41803.0,9.9716,9.9798,9.9633,9.9798,41803.0
2016-08-31 15:35:00,12.09,12.11,12.08,12.11,35044.0,9.9798,9.9963,9.9716,9.9963,35044.0
2016-08-31 15:40:00,12.11,12.13,12.07,12.08,101791.0,9.9963,10.0128,9.9633,9.9716,101791.0
2016-08-31 15:45:00,12.08,12.11,12.07,12.11,109579.0,9.9716,9.9963,9.9633,9.9963,109579.0
2016-08-31 15:50:00,12.11,12.13,12.1,12.13,116985.0,9.9963,10.0128,9.9881,10.0128,116985.0
2016-08-31 15:55:00,12.13,12.13,12.1,12.1,500853.0,10.0128,10.0128,9.9881,9.9881,500853.0
2016-09-01 09:30:00,12.1,12.17,12.03,12.03,22673.0,9.9881,10.0459,9.9303,9.9303,22673.0
2016-09-01 09:35:00,12.05,12.07,11.97,12.0,48385.0,9.9468,9.9633,9.8808,9.9055,48385.0
2016-09-01 09:40:00,12.01,12.01,11.97,11.97,11334.0,9.9138,9.9138,9.8808,9.8808,11334.0
2016-09-01 09:45:00,11.95,11.95,11.88,11.88,22975.0,9.8643,9.8643,9.8065,9.8065,22975.0
2016-09-01 09:50:00,11.87,11.87,11.8,11.82,21442.0,9.7982,9.7982,9.7404,9.757,21442.0
2016-09-01 09:55:00,11.83,11.86,11.78,11.79,23059.0,9.7652,9.79,9.7239,9.7322,23059.0
2016-09-01 10:00:00,11.78,11.91,11.76,11.89,73434.0,9.7239,9.8312,9.7074,9.8147,73434.0
2016-09-01 10:05:00,11.89,11.94,11.87,11.93,22478.0,9.8147,9.856,9.7982,9.8478,22478.0
2016-09-01 10:10:00,11.92,11.95,11.83,11.86,39204.0,9.8395,9.8643,9.7652,9.79,39204.0
2016-09-01 10:15:00,11.85,11.86,11.82,11.84,14808.0,9.7817,9.79,9.757,9.7735,14808.0
2016-09-01 10:20:00,11.85,11.89,11.84,11.86,38875.0,9.7817,9.8147,9.7735,9.79,38875.0
2016-09-01 10:25:00,11.85,11.86,11.83,11.85,26806.0,9.7817,9.79,9.7652,9.7817,26806.0
2016-09-01 10:30:00,11.84,11.85,11.71,11.73,157320.0,9.7735,9.7817,9.6662,9.6827,157320.0
2016-09-01 10:35:00,11.74,11.74,11.7,11.7,38047.0,9.6909,9.6909,9.6579,9.6579,38047.0
2016-09-01 10:40:00,11.7,11.72,11.66,11.67,71466.0,9.6579,9.6744,9.6249,9.6331,71466.0
2016-09-01 10:45:00,11.67,11.76,11.66,11.76,148438.0,9.6331,9.7074,9.6249,9.7074,148438.0
2016-09-01 10:50:00,11.75,11.87,11.75,11.85,164223.0,9.6992,9.7982,9.6992,9.7817,164223.0
2016-09-01 10:55:00,11.85,11.85,11.78,11.78,177418.0,9.7817,9.7817,9.7239,9.7239,177418.0
2016-09-01 11:00:00,11.78,11.8,11.75,11.79,49169.0,9.7239,9.7404,9.6992,9.7322,49169.0
2016-09-01 11:05:00,11.79,11.82,11.77,11.82,31496.0,9.7322,9.757,9.7157,9.757,31496.0
2016-09-01 11:10:00,11.82,11.87,11.8,11.86,39536.0,9.757,9.7982,9.7404,9.79,39536.0
2016-09-01 11:15:00,11.87,11.94,11.86,11.86,88188.0,9.7982,9.856,9.79,9.79,88188.0
2016-09-01 11:20:00,11.85,11.87,11.81,11.81,16942.0,9.7817,9.7982,9.7487,9.7487,16942.0
2016-09-01 11:25:00,11.81,11.83,11.78,11.78,21803.0,9.7487,9.7652,9.7239,9.7239,21803.0
2016-09-01 11:30:00,11.78,11.79,11.76,11.78,16730.0,9.7239,9.7322,9.7074,9.7239,16730.0
2016-09-01 11:35:00,11.78,11.79,11.76,11.76,31037.0,9.7239,9.7322,9.7074,9.7074,31037.0
2016-09-01 11:40:00,11.76,11.76,11.7,11.7,37124.0,9.7074,9.7074,9.6579,9.6579,37124.0
2016-09-01 11:45:00,11.71,11.71,11.69,11.69,13649.0,9.6662,9.6662,9.6496,9.6496,13649.0
2016-09-01 11:50:00,11.68,11.69,11.66,11.69,35237.0,9.6414,9.6496,9.6249,9.6496,35237.0
2016-09-01 11:55:00,11.68,11.7,11.67,11.69,16260.0,9.6414,9.6579,9.6331,9.6496,16260.0
2016-09-01 12:00:00,11.69,11.7,11.65,11.65,18315.0,9.6496,9.6579,9.6166,9.6166,18315.0
2016-09-01 12:05:00,11.65,11.66,11.62,11.62,29882.0,9.6166,9.6249,9.5919,9.5919,29882.0
2016-09-01 12:10:00,11.63,11.63,11.62,11.62,8853.0,9.6001,9.6001,9.5919,9.5919,8853.0
2016-09-01 12:15:00,11.63,11.67,11.62,11.64,41745.0,9.6001,9.6331,9.5919,9.6084,41745.0
2016-09-01 12:20:00,11.65,11.67,11.64,11.67,42816.0,9.6166,9.6331,9.6084,9.6331,42816.0
2016-09-01 12:25:00,11.67,11.68,11.66,11.67,15163.0,9.6331,9.6414,9.6249,9.6331,15163.0
2016-09-01 12:30:00,11.66,11.68,11.64,11.68,47293.0,9.6249,9.6414,9.6084,9.6414,47293.0
2016-09-01 12:35:00,11.68,11.68,11.65,11.67,33469.0,9.6414,9.6414,9.6166,9.6331,33469.0
2016-09-01 12:40:00,11.67,11.67,11.65,11.65,10982.0,9.6331,9.6331,9.6166,9.6166,10982.0
2016-09-01 12:45:00,11.65,11.67,11.65,11.67,17954.0,9.6166,9.6331,9.6166,9.6331,17954.0
2016-09-01 12:50:00,11.67,11.68,11.66,11.66,22495.0,9.6331,9.6414,9.6249,9.6249,22495.0
2016-09-01 12:55:00,11.66,11.67,11.62,11.63,50517.0,9.6249,9.6331,9.5919,9.6001,50517.0
2016-09-01 13:00:00,11.63,11.65,11.63,11.64,19011.0,9.6001,9.6166,9.6001,9.6084,19011.0
2016-09-01 13:05:00,11.64,11.65,11.64,11.65,5987.0,9.6084,9.6166,9.6084,9.6166,5987.0
2016-09-01 13:10:00,11.65,11.65,11.64,11.64,9625.0,9.6166,9.6166,9.6084,9.6084,9625.0
2016-09-01 13:15:00,11.65,11.65,11.63,11.63,18977.0,9.6166,9.6166,9.6001,9.6001,18977.0
2016-09-01 13:20:00,11.63,11.65,11.63,11.64,17856.0,9.6001,9.6166,9.6001,9.6084,17856.0
2016-09-01 13:25:00,11.65,11.65,11.62,11.65,39071.0,9.6166,9.6166,9.5919,9.6166,39071.0
2016-09-01 13:30:00,11.65,11.66,11.64,11.66,9828.0,9.6166,9.6249,9.6084,9.6249,9828.0
2016-09-01 13:35:00,11.65,11.66,11.63,11.63,21027.0,9.6166,9.6249,9.6001,9.6001,21027.0
2016-09-01 13:40:00,11.63,11.65,11.63,11.65,22238.0,9.6001,9.6166,9.6001,9.6166,22238.0
2016-09-01 13:45:00,11.64,11.67,11.64,11.67,14413.0,9.6084,9.6331,9.6084,9.6331,14413.0
2016-09-01 13:50:00,11.67,11.69,11.65,11.67,31019.0,9.6331,9.6496,9.6166,9.6331,31019.0
2016-09-01 13:55:00,11.66,11.68,11.65,11.68,40238.0,9.6249,9.6414,9.6166,9.6414,40238.0
2016-09-01 14:00:00,11.68,11.68,11.65,11.68,32943.0,9.6414,9.6414,9.6166,9.6414,32943.0
2016-09-01 14:05:00,11.67,11.71,11.67,11.71,37658.0,9.6331,9.6662,9.6331,9.6662,37658.0
2016-09-01 14:10:00,11.71,11.72,11.7,11.7,22072.0,9.6662,9.6744,9.6579,9.6579,22072.0
2016-09-01 14:15:00,11.71,11.72,11.7,11.71,14428.0,9.6662,9.6744,9.6579,9.6662,14428.0
2016-09-01 14:20:00,11.71,11.72,11.69,11.69,21003.0,9.6662,9.6744,9.6496,9.6496,21003.0
2016-09-01 14:25:00,11.7,11.73,11.69,11.71,46085.0,9.6579,9.6827,9.6496,9.6662,46085.0
2016-09-01 14:30:00,11.71,11.73,11.71,11.73,84967.0,9.6662,9.6827,9.6662,9.6827,84967.0
2016-09-01 14:35:00,11.72,11.74,11.69,11.69,107193.0,9.6744,9.6909,9.6496,9.6496,107193.0
2016-09-01 14:40:00,11.69,11.7,11.68,11.69,29257.0,9.6496,9.6579,9.6414,9.6496,29257.0
2016-09-01 14:45:00,11.69,11.7,11.68,11.69,21790.0,9.6496,9.6579,9.6414,9.6496,21790.0
2016-09-01 14:50:00,11.7,11.7,11.66,11.67,26853.0,9.6579,9.6579,9.6249,9.6331,26853.0
2016-09-01 14:55:00,11.67,11.68,11.67,11.68,8498.0,9.6331,9.6414,9.6331,9.6414,8498.0
2016-09-01 15:00:00,11.67,11.68,11.65,11.65,39190.0,9.6331,9.6414,9.6166,9.6166,39190.0
2016-09-01 15:05:00,11.65,11.66,11.63,11.65,43465.0,9.6166,9.6249,9.6001,9.6166,43465.0
2016-09-01 15:10:00,11.65,11.66,11.65,11.66,15351.0,9.6166,9.6249,9.6166,9.6249,15351.0
2016-09-01 15:15:00,11.65,11.67,11.65,11.65,36009.0,9.6166,9.6331,9.6166,9.6166,36009.0
2016-09-01 15:20:00,11.66,11.66,11.65,11.66,8299.0,9.6249,9.6249,9.6166,9.6249,8299.0
2016-09-01 15:25:00,11.66,11.66,11.61,11.62,72207.0,9.6249,9.6249,9.5836,9.5919,72207.0
2016-09-01 15:30:00,11.62,11.63,11.59,11.59,79571.0,9.5919,9.6001,9.5671,9.5671,79571.0
2016-09-01 15:35:00,11.59,11.6,11.56,11.56,66884.0,9.5671,9.5754,9.5423,9.5423,66884.0
2016-09-01 15:40:00,11.56,11.61,11.56,11.6,151571.0,9.5423,9.5836,9.5423,9.5754,151571.0
2016-09-01 15:45:00,11.6,11.6,11.59,11.59,94977.0,9.5754,9.5754,9.5671,9.5671,94977.0
2016-09-01 15:50:00,11.6,11.61,11.59,11.59,216762.0,9.5754,9.5836,9.5671,9.5671,216762.0
2016-09-01 15:55:00,11.6,11.6,11.57,11.6,504808.0,9.5754,9.5754,9.5506,9.5754,504808.0
2016-09-02 09:30:00,11.7,11.96,11.7,11.81,65380.0,9.6579,9.8725,9.6579,9.7487,65380.0
2016-09-02 09:35:00,11.83,11.89,11.8,11.86,27221.0,9.7652,9.8147,9.7404,9.79,27221.0
2016-09-02 09:40:00,11.85,11.92,11.82,11.91,51253.0,9.7817,9.8395,9.757,9.8312,51253.0
2016-09-02 09:45:00,11.92,11.98,11.9,11.97,47686.0,9.8395,9.889,9.823,9.8808,47686.0
2016-09-02 09:50:00,11.97,12.0,11.94,11.97,14915.0,9.8808,9.9055,9.856,9.8808,14915.0
2016-09-02 09:55:00,11.96,12.03,11.95,12.0,55307.0,9.8725,9.9303,9.8643,9.9055,55307.0
2016-09-02 10:00:00,12.0,12.05,11.97,12.01,39319.0,9.9055,9.9468,9.8808,9.9138,39319.0
2016-09-02 10:05:00,12.02,12.08,11.98,11.98,63186.0,9.922,9.9716,9.889,9.889,63186.0
2016-09-02 10:10:00,11.99,12.02,11.93,11.94,33739.0,9.8973,9.922,9.8478,9.856,33739.0
2016-09-02 10:15:00,11.94,12.01,11.93,12.01,38040.0,9.856,9.9138,9.8478,9.9138,38040.0
2016-09-02 10:20:00,12.0,12.03,11.95,11.96,41675.0,9.9055,9.9303,9.8643,9.8725,41675.0
2016-09-02 10:25:00,11.96,11.99,11.94,11.98,76712.0,9.8725,9.8973,9.856,9.889,76712.0
2016-09-02 10:30:00,11.98,12.0,11.95,11.97,158417.0,9.889,9.9055,9.8643,9.8808,158417.0
2016-09-02 10:35:00,11.96,12.01,11.96,11.97,26992.0,9.8725,9.9138,9.8725,9.8808,26992.0
2016-09-02 10:40:00,11.96,11.96,11.91,11.91,54436.0,9.8725,9.8725,9.8312,9.8312,54436.0
2016-09-02 10:45:00,11.91,11.92,11.9,11.9,19344.0,9.8312,9.8395,9.823,9.823,19344.0
2016-09-02 10:50:00,11.9,11.96,11.9,11.96,19502.0,9.823,9.8725,9.823,9.8725,19502.0
2016-09-02 10:55:00,11.96,11.98,11.92,11.93,19236.0,9.8725,9.889,9.8395,9.8478,19236.0
2016-09-02 11:00:00,11.94,12.0,11.94,12.0,18013.0,9.856,9.9055,9.856,9.9055,18013.0
2016-09-02 11:05:00,11.99,12.0,11.98,11.99,17270.0,9.8973,9.9055,9.889,9.8973,17270.0
2016-09-02 11:10:00,11.98,11.98,11.93,11.94,20196.0,9.889,9.889,9.8478,9.856,20196.0
2016-09-02 11:15:00,11.94,11.98,11.92,11.98,18915.0,9.856,9.889,9.8395,9.889,18915.0
2016-09-02 11:20:00,11.99,12.0,11.95,11.99,29255.0,9.8973,9.9055,9.8643,9.8973,29255.0
2016-09-02 11:25:00,12.0,12.01,11.99,12.01,13396.0,9.9055,9.9138,9.8973,9.9138,13396.0
2016-09-02 11:30:00,12.01,12.02,11.96,11.97,29775.0,9.9138,9.922,9.8725,9.8808,29775.0
2016-09-02 11:35:00,11.97,12.0,11.96,11.99,18058.0,9.8808,9.9055,9.8725,9.8973,18058.0
2016-09-02 11:40:00,11.99,11.99,11.95,11.96,16467.0,9.8973,9.8973,9.8643,9.8725,16467.0
2016-09-02 11:45:00,11.97,11.98,11.96,11.98,4305.0,9.8808,9.889,9.8725,9.889,4305.0
2016-09-02 11:50:00,11.98,12.02,11.97,12.0,43511.0,9.889,9.922,9.8808,9.9055,43511.0
2016-09-02 11:55:00,11.99,12.01,11.99,12.01,21773.0,9.8973,9.9138,9.8973,9.9138,21773.0
2016-09-02 12:00:00,12.01,12.03,11.98,12.03,30850.0,9.9138,9.9303,9.889,9.9303,30850.0
2016-09-02 12:05:00,12.03,12.04,12.01,12.03,6306.0,9.9303,9.9386,9.9138,9.9303,6306.0
2016-09-02 12:10:00,12.03,12.04,12.01,12.03,46462.0,9.9303,9.9386,9.9138,9.9303,46462.0
2016-09-02 12:15:00,12.03,12.03,11.96,11.96,25665.0,9.9303,9.9303,9.8725,9.8725,25665.0
2016-09-02 12:20:00,11.96,11.99,11.96,11.99,10759.0,9.8725,9.8973,9.8725,9.8973,10759.0
2016-09-02 12:25:00,11.98,11.99,11.96,11.97,30232.0,9.889,9.8973,9.8725,9.8808,30232.0
2016-09-02 12:30:00,11.97,11.97,11.94,11.95,9094.0,9.8808,9.8808,9.856,9.8643,9094.0
2016-09-02 12:35:00,11.95,11.97,11.94,11.96,12788.0,9.8643,9.8808,9.856,9.8725,12788.0
2016-09-02 12:40:00,11.95,11.96,11.95,11.96,3507.0,9.8643,9.8725,9.8643,9.8725,3507.0
2016-09-02 12:45:00,11.96,11.96,11.95,11.96,2800.0,9.8725,9.8725,9.8643,9.8725,2800.0
2016-09-02 12:50:00,11.96,12.01,11.95,11.99,35797.0,9.8725,9.9138,9.8643,9.8973,35797.0
2016-09-02 12:55:00,11.98,12.0,11.96,11.96,9929.0,9.889,9.9055,9.8725,9.8725,9929.0
2016-09-02 13:00:00,11.96,12.0,11.95,12.0,30638.0,9.8725,9.9055,9.8643,9.9055,30638.0
2016-09-02 13:05:00,12.0,12.0,11.97,11.98,14067.0,9.9055,9.9055,9.8808,9.889,14067.0
2016-09-02 13:10:00,11.99,12.02,11.98,12.02,12145.0,9.8973,9.922,9.889,9.922,12145.0
2016-09-02 13:15:00,12.02,12.03,12.01,12.01,10444.0,9.922,9.9303,9.9138,9.9138,10444.0
2016-09-02 13:20:00,12.0,12.02,12.0,12.02,15272.0,9.9055,9.922,9.9055,9.922,15272.0
2016-09-02 13:25:00,12.01,12.02,12.01,12.02,3985.0,9.9138,9.922,9.9138,9.922,3985.0
2016-09-02 13:30:00,12.02,12.02,11.98,11.98,11021.0,9.922,9.922,9.889,9.889,11021.0
2016-09-02 13:35:00,11.98,11.99,11.95,11.95,10812.0,9.889,9.8973,9.8643,9.8643,10812.0
2016-09-02 13:40:00,11.95,11.96,11.93,11.96,16789.0,9.8643,9.8725,9.8478,9.8725,16789.0
2016-09-02 13:45:00,11.96,12.0,11.96,11.99,13762.0,9.8725,9.9055,9.8725,9.8973,13762.0
2016-09-02 13:50:00,11.99,12.0,11.98,12.0,32273.0,9.8973,9.9055,9.889,9.9055,32273.0
2016-09-02 13:55:00,12.0,12.0,11.99,11.99,4855.0,9.9055,9.9055,9.8973,9.8973,4855.0
2016-09-02 14:00:00,12.0,12.0,11.99,12.0,4600.0,9.9055,9.9055,9.8973,9.9055,4600.0
2016-09-02 14:05:00,12.0,12.0,11.95,11.96,32455.0,9.9055,9.9055,9.8643,9.8725,32455.0
2016-09-02 14:10:00,11.97,11.98,11.96,11.97,17469.0,9.8808,9.889,9.8725,9.8808,17469.0
2016-09-02 14:15:00,11.97,11.99,11.97,11.99,7834.0,9.8808,9.8973,9.8808,9.8973,7834.0
2016-09-02 14:20:00,11.99,11.99,11.98,11.99,5500.0,9.8973,9.8973,9.889,9.8973,5500.0
2016-09-02 14:25:00,11.98,12.01,11.96,11.96,24359.0,9.889,9.9138,9.8725,9.8725,24359.0
2016-09-02 14:30:00,11.96,11.96,11.94,11.95,12775.0,9.8725,9.8725,9.856,9.8643,12775.0
2016-09-02 14:35:00,11.95,11.96,11.93,11.96,35919.0,9.8643,9.8725,9.8478,9.8725,35919.0
2016-09-02 14:40:00,11.96,11.98,11.96,11.98,6970.0,9.8725,9.889,9.8725,9.889,6970.0
2016-09-02 14:45:00,11.98,11.98,11.97,11.98,11653.0,9.889,9.889,9.8808,9.889,11653.0
2016-09-02 14:50:00,11.98,11.98,11.97,11.98,6900.0,9.889,9.889,9.8808,9.889,6900.0
2016-09-02 14:55:00,11.98,11.98,11.97,11.98,5785.0,9.889,9.889,9.8808,9.889,5785.0
2016-09-02 15:00:00,11.98,12.0,11.97,12.0,16378.0,9.889,9.9055,9.8808,9.9055,16378.0
2016-09-02 15:05:00,12.0,12.01,11.98,11.99,21004.0,9.9055,9.9138,9.889,9.8973,21004.0
2016-09-02 15:10:00,11.98,11.99,11.95,11.95,10491.0,9.889,9.8973,9.8643,9.8643,10491.0
2016-09-02 15:15:00,11.95,11.98,11.95,11.98,25744.0,9.8643,9.889,9.8643,9.889,25744.0
2016-09-02 15:20:00,11.98,12.0,11.97,11.98,28882.0,9.889,9.9055,9.8808,9.889,28882.0
2016-09-02 15:25:00,11.98,11.98,11.97,11.98,14546.0,9.889,9.889,9.8808,9.889,14546.0
2016-09-02 15:30:00,11.98,11.98,11.97,11.98,9177.0,9.889,9.889,9.8808,9.889,9177.0
2016-09-02 15:35:00,11.98,11.98,11.97,11.98,13432.0,9.889,9.889,9.8808,9.889,13432.0
2016-09-02 15:40:00,11.98,11.98,11.97,11.98,20184.0,9.889,9.889,9.8808,9.889,20184.0
2016-09-02 15:45:00,11.98,11.98,11.94,11.94,77574.0,9.889,9.889,9.856,9.856,77574.0
2016-09-02 15:50:00,11.95,11.98,11.94,11.98,80934.0,9.8643,9.889,9.856,9.889,80934.0
2016-09-02 15:55:00,11.98,11.99,11.97,11.98,187465.0,9.889,9.8973,9.8808,9.889,187465.0
2016-09-06 09:30:00,11.98,12.01,11.84,11.99,82784.0,9.889,9.9138,9.7735,9.8973,82784.0
2016-09-06 09:35:00,11.96,12.01,11.94,11.97,40725.0,9.8725,9.9138,9.856,9.8808,40725.0
2016-09-06 09:40:00,11.97,11.97,11.91,11.93,40961.0,9.8808,9.8808,9.8312,9.8478,40961.0
2016-09-06 09:45:00,11.93,12.02,11.93,12.0,60506.0,9.8478,9.922,9.8478,9.9055,60506.0
2016-09-06 09:50:00,12.0,12.0,11.92,11.93,45912.0,9.9055,9.9055,9.8395,9.8478,45912.0
2016-09-06 09:55:00,11.94,11.96,11.93,11.94,32959.0,9.856,9.8725,9.8478,9.856,32959.0
2016-09-06 10:00:00,11.93,12.12,11.9,12.11,83480.0,9.8478,10.0046,9.823,9.9963,83480.0
2016-09-06 10:05:00,12.1,12.11,11.99,12.03,63816.0,9.9881,9.9963,9.8973,9.9303,63816.0
2016-09-06 10:10:00,12.02,12.06,12.0,12.04,47463.0,9.922,9.9551,9.9055,9.9386,47463.0
2016-09-06 10:15:00,12.05,12.08,12.03,12.07,58553.0,9.9468,9.9716,9.9303,9.9633,58553.0
2016-09-06 10:20:00,12.07,12.1,12.05,12.09,24356.0,9.9633,9.9881,9.9468,9.9798,24356.0
2016-09-06 10:25:00,12.09,12.13,12.08,12.11,31362.0,9.9798,10.0128,9.9716,9.9963,31362.0
2016-09-06 10:30:00,12.11,12.16,12.11,12.16,36895.0,9.9963,10.0376,9.9963,10.0376,36895.0
2016-09-06 10:35:00,12.16,12.2,12.14,12.2,36932.0,10.0376,10.0706,10.0211,10.0706,36932.0
2016-09-06 10:40:00,12.19,12.22,12.18,12.21,38579.0,10.0624,10.0871,10.0541,10.0789,38579.0
2016-09-06 10:45:00,12.22,12.24,12.14,12.16,25628.0,10.0871,10.1036,10.0211,10.0376,25628.0
2016-09-06 10:50:00,12.15,12.18,12.13,12.15,31140.0,10.0294,10.0541,10.0128,10.0294,31140.0
2016-09-06 10:55:00,12.14,12.15,12.11,12.14,19765.0,10.0211,10.0294,9.9963,10.0211,19765.0
2016-09-06 11:00:00,12.15,12.18,12.13,12.18,9708.0,10.0294,10.0541,10.0128,10.0541,9708.0
2016-09-06 11:05:00,12.18,12.2,12.13,12.13,27235.0,10.0541,10.0706,10.0128,10.0128,27235.0
2016-09-06 11:10:00,12.13,12.17,12.12,12.17,18784.0,10.0128,10.0459,10.0046,10.0459,18784.0
2016-09-06 11:15:00,12.17,12.19,12.15,12.16,12753.0,10.0459,10.0624,10.0294,10.0376,12753.0
2016-09-06 11:20:00,12.16,12.18,12.16,12.16,7533.0,10.0376,10.0541,10.0376,10.0376,7533.0
2016-09-06 11:25:00,12.17,12.21,12.16,12.2,25858.0,10.0459,10.0789,10.0376,10.0706,25858.0
2016-09-06 11:30:00,12.19,12.23,12.17,12.17,29155.0,10.0624,10.0954,10.0459,10.0459,29155.0
2016-09-06 11:35:00,12.17,12.18,12.16,12.17,15518.0,10.0459,10.0541,10.0376,10.0459,15518.0
2016-09-06 11:40:00,12.17,12.18,12.16,12.16,8609.0,10.0459,10.0541,10.0376,10.0376,8609.0
2016-09-06 11:45:00,12.16,12.18,12.15,12.18,24902.0,10.0376,10.0541,10.0294,10.0541,24902.0
2016-09-06 11:50:00,12.18,12.19,12.15,12.16,14509.0,10.0541,10.0624,10.0294,10.0376,14509.0
2016-09-06 11:55:00,12.16,12.17,12.15,12.15,9536.0,10.0376,10.0459,10.0294,10.0294,9536.0
2016-09-06 12:00:00,12.16,12.16,12.12,12.13,14971.0,10.0376,10.0376,10.0046,10.0128,14971.0
2016-09-06 12:05:00,12.13,12.14,12.11,12.13,15161.0,10.0128,10.0211,9.9963,10.0128,15161.0
2016-09-06 12:10:00,12.14,12.15,12.11,12.11,12094.0,10.0211,10.0294,9.9963,9.9963,12094.0
2016-09-06 12:15:00,12.11,12.12,12.1,12.1,7592.0,9.9963,10.0046,9.9881,9.9881,7592.0
2016-09-06 12:20:00,12.11,12.14,12.1,12.13,27628.0,9.9963,10.0211,9.9881,10.0128,27628.0
2016-09-06 12:25:00,12.13,12.14,12.11,12.11,11456.0,10.0128,10.0211,9.9963,9.9963,11456.0
2016-09-06 12:30:00,12.11,12.13,12.1,12.13,15866.0,9.9963,10.0128,9.9881,10.0128,15866.0
2016-09-06 12:35:00,12.13,12.13,12.11,12.12,9400.0,10.0128,10.0128,9.9963,10.0046,9400.0
2016-09-06 12:40:00,12.11,12.13,12.11,12.13,21526.0,9.9963,10.0128,9.9963,10.0128,21526.0
2016-09-06 12:45:00,12.12,12.13,12.11,12.12,6942.0,10.0046,10.0128,9.9963,10.0046,6942.0
2016-09-06 12:50:00,12.12,12.15,12.11,12.14,21789.0,10.0046,10.0294,9.9963,10.0211,21789.0
2016-09-06 12:55:00,12.14,12.2,12.14,12.17,21679.0,10.0211,10.0706,10.0211,10.0459,21679.0
2016-09-06 13:00:00,12.17,12.17,12.14,12.14,13907.0,10.0459,10.0459,10.0211,10.0211,13907.0
2016-09-06 13:05:00,12.14,12.15,12.12,12.14,20412.0,10.0211,10.0294,10.0046,10.0211,20412.0
2016-09-06 13:10:00,12.13,12.16,12.13,12.16,12041.0,10.0128,10.0376,10.0128,10.0376,12041.0
2016-09-06 13:15:00,12.16,12.17,12.16,12.17,3300.0,10.0376,10.0459,10.0376,10.0459,3300.0
2016-09-06 13:20:00,12.16,12.17,12.15,12.16,18482.0,10.0376,10.0459,10.0294,10.0376,18482.0
2016-09-06 13:25:00,12.15,12.17,12.15,12.17,11068.0,10.0294,10.0459,10.0294,10.0459,11068.0
2016-09-06 13:30:00,12.17,12.17,12.14,12.15,22089.0,10.0459,10.0459,10.0211,10.0294,22089.0
2016-09-06 13:35:00,12.15,12.17,12.14,12.17,12197.0,10.0294,10.0459,10.0211,10.0459,12197.0
2016-09-06 13:40:00,12.16,12.18,12.15,12.18,12534.0,10.0376,10.0541,10.0294,10.0541,12534.0
2016-09-06 13:45:00,12.18,12.19,12.17,12.18,20353.0,10.0541,10.0624,10.0459,10.0541,20353.0
2016-09-06 13:50:00,12.19,12.19,12.17,12.17,6875.0,10.0624,10.0624,10.0459,10.0459,6875.0
2016-09-06 13:55:00,12.17,12.17,12.15,12.15,14869.0,10.0459,10.0459,10.0294,10.0294,14869.0
2016-09-06 14:00:00,12.15,12.16,12.15,12.15,8485.0,10.0294,10.0376,10.0294,10.0294,8485.0
2016-09-06 14:05:00,12.15,12.16,12.15,12.15,4905.0,10.0294,10.0376,10.0294,10.0294,4905.0
2016-09-06 14:10:00,12.15,12.15,12.14,12.14,19984.0,10.0294,10.0294,10.0211,10.0211,19984.0
2016-09-06 14:15:00,12.15,12.17,12.14,12.17,18019.0,10.0294,10.0459,10.0211,10.0459,18019.0
2016-09-06 14:20:00,12.16,12.16,12.13,12.13,12926.0,10.0376,10.0376,10.0128,10.0128,12926.0
2016-09-06 14:25:00,12.13,12.14,12.12,12.13,9754.0,10.0128,10.0211,10.0046,10.0128,9754.0
2016-09-06 14:30:00,12.13,12.14,12.12,12.12,16696.0,10.0128,10.0211,10.0046,10.0046,16696.0
2016-09-06 14:35:00,12.12,12.13,12.11,12.13,14970.0,10.0046,10.0128,9.9963,10.0128,14970.0
2016-09-06 14:40:00,12.13,12.13,12.1,12.1,17206.0,10.0128,10.0128,9.9881,9.9881,17206.0
2016-09-06 14:45:00,12.1,12.11,12.1,12.1,8858.0,9.9881,9.9963,9.9881,9.9881,8858.0
2016-09-06 14:50:00,12.1,12.11,12.09,12.1,12996.0,9.9881,9.9963,9.9798,9.9881,12996.0
2016-09-06 14:55:00,12.1,12.1,12.09,12.1,11326.0,9.9881,9.9881,9.9798,9.9881,11326.0
2016-09-06 15:00:00,12.1,12.13,12.09,12.12,28828.0,9.9881,10.0128,9.9798,10.0046,28828.0
2016-09-06 15:05:00,12.11,12.12,12.1,12.11,11147.0,9.9963,10.0046,9.9881,9.9963,11147.0
2016-09-06 15:10:00,12.11,12.12,12.09,12.09,11968.0,9.9963,10.0046,9.9798,9.9798,11968.0
2016-09-06 15:15:00,12.09,12.11,12.08,12.11,21157.0,9.9798,9.9963,9.9716,9.9963,21157.0
2016-09-06 15:20:00,12.11,12.12,12.1,12.12,18937.0,9.9963,10.0046,9.9881,10.0046,18937.0
2016-09-06 15:25:00,12.11,12.12,12.09,12.09,29255.0,9.9963,10.0046,9.9798,9.9798,29255.0
2016-09-06 15:30:00,12.09,12.1,12.09,12.09,29369.0,9.9798,9.9881,9.9798,9.9798,29369.0
2016-09-06 15:35:00,12.1,12.1,12.09,12.09,28785.0,9.9881,9.9881,9.9798,9.9798,28785.0
2016-09-06 15:40:00,12.09,12.12,12.09,12.11,56126.0,9.9798,10.0046,9.9798,9.9963,56126.0
2016-09-06 15:45:00,12.11,12.12,12.1,12.12,45200.0,9.9963,10.0046,9.9881,10.0046,45200.0
2016-09-06 15:50:00,12.12,12.13,12.11,12.12,58261.0,10.0046,10.0128,9.9963,10.0046,58261.0
2016-09-06 15:55:00,12.13,12.15,12.12,12.15,144736.0,10.0128,10.0294,10.0046,10.0294,144736.0
2016-09-07 09:30:00,12.15,12.26,12.15,12.22,119892.0,10.0294,10.1202,10.0294,10.0871,119892.0
2016-09-07 09:35:00,12.21,12.3,12.21,12.25,50817.0,10.0789,10.1532,10.0789,10.1119,50817.0
2016-09-07 09:40:00,12.24,12.29,12.24,12.29,23336.0,10.1036,10.1449,10.1036,10.1449,23336.0
2016-09-07 09:45:00,12.28,12.29,12.23,12.26,40771.0,10.1367,10.1449,10.0954,10.1202,40771.0
2016-09-07 09:50:00,12.25,12.32,12.22,12.3,35637.0,10.1119,10.1697,10.0871,10.1532,35637.0
2016-09-07 09:55:00,12.31,12.36,12.29,12.32,46329.0,10.1614,10.2027,10.1449,10.1697,46329.0
2016-09-07 10:00:00,12.33,12.42,12.32,12.41,78643.0,10.1779,10.2522,10.1697,10.244,78643.0
2016-09-07 10:05:00,12.41,12.45,12.35,12.42,91232.0,10.244,10.277,10.1944,10.2522,91232.0
2016-09-07 10:10:00,12.42,12.45,12.39,12.41,51712.0,10.2522,10.277,10.2275,10.244,51712.0
2016-09-07 10:15:00,12.41,12.42,12.35,12.35,36068.0,10.244,10.2522,10.1944,10.1944,36068.0
2016-09-07 10:20:00,12.34,12.42,12.33,12.42,50733.0,10.1862,10.2522,10.1779,10.2522,50733.0
2016-09-07 10:25:00,12.41,12.41,12.37,12.38,30085.0,10.244,10.244,10.211,10.2192,30085.0
2016-09-07 10:30:00,12.38,12.38,12.33,12.35,45225.0,10.2192,10.2192,10.1779,10.1944,45225.0
2016-09-07 10:35:00,12.35,12.37,12.34,12.35,58892.0,10.1944,10.211,10.1862,10.1944,58892.0
2016-09-07 10:40:00,12.36,12.36,12.29,12.29,17119.0,10.2027,10.2027,10.1449,10.1449,17119.0
2016-09-07 10:45:00,12.3,12.34,12.29,12.33,50797.0,10.1532,10.1862,10.1449,10.1779,50797.0
2016-09-07 10:50:00,12.33,12.36,12.32,12.36,16151.0,10.1779,10.2027,10.1697,10.2027,16151.0
2016-09-07 10:55:00,12.36,12.39,12.34,12.35,36501.0,10.2027,10.2275,10.1862,10.1944,36501.0
2016-09-07 11:00:00,12.35,12.43,12.34,12.4,55834.0,10.1944,10.2605,10.1862,10.2357,55834.0
2016-09-07 11:05:00,12.41,12.41,12.37,12.41,29260.0,10.244,10.244,10.211,10.244,29260.0
2016-09-07 11:10:00,12.41,12.44,12.39,12.39,26911.0,10.244,10.2687,10.2275,10.2275,26911.0
2016-09-07 11:15:00,12.39,12.39,12.36,12.37,26554.0,10.2275,10.2275,10.2027,10.211,26554.0
2016-09-07 11:20:00,12.36,12.37,12.34,12.36,22369.0,10.2027,10.211,10.1862,10.2027,22369.0
2016-09-07 11:25:00,12.36,12.39,12.35,12.38,21237.0,10.2027,10.2275,10.1944,10.2192,21237.0
2016-09-07 11:30:00,12.38,12.41,12.37,12.39,20959.0,10.2192,10.244,10.211,10.2275,20959.0
2016-09-07 11:35:00,12.4,12.43,12.38,12.43,53257.0,10.2357,10.2605,10.2192,10.2605,53257.0
2016-09-07 11:40:00,12.43,12.44,12.41,12.41,12405.0,10.2605,10.2687,10.244,10.244,12405.0
2016-09-07 11:45:00,12.42,12.44,12.41,12.42,17916.0,10.2522,10.2687,10.244,10.2522,17916.0
2016-09-07 11:50:00,12.43,12.47,12.42,12.46,50160.0,10.2605,10.2935,10.2522,10.2853,50160.0
2016-09-07 11:55:00,12.46,12.48,12.45,12.46,12197.0,10.2853,10.3018,10.277,10.2853,12197.0
2016-09-07 12:00:00,12.45,12.45,12.41,12.41,10797.0,10.277,10.277,10.244,10.244,10797.0
2016-09-07 12:05:00,12.41,12.43,12.38,12.38,26554.0,10.244,10.2605,10.2192,10.2192,26554.0
2016-09-07 12:10:00,12.38,12.39,12.37,12.38,19139.0,10.2192,10.2275,10.211,10.2192,19139.0
2016-09-07 12:15:00,12.38,12.39,12.35,12.35,21500.0,10.2192,10.2275,10.1944,10.1944,21500.0
2016-09-07 12:20:00,12.35,12.39,12.35,12.38,23424.0,10.1944,10.2275,10.1944,10.2192,23424.0
2016-09-07 12:25:00,12.38,12.38,12.34,12.35,19760.0,10.2192,10.2192,10.1862,10.1944,19760.0
2016-09-07 12:30:00,12.35,12.35,12.32,12.32,33060.0,10.1944,10.1944,10.1697,10.1697,33060.0
2016-09-07 12:35:00,12.33,12.33,12.31,12.32,166636.0,10.1779,10.1779,10.1614,10.1697,166636.0
2016-09-07 12:40:00,12.31,12.34,12.31,12.32,22764.0,10.1614,10.1862,10.1614,10.1697,22764.0
2016-09-07 12:45:00,12.32,12.34,12.29,12.29,103869.0,10.1697,10.1862,10.1449,10.1449,103869.0
2016-09-07 12:50:00,12.29,12.31,12.28,12.3,19832.0,10.1449,10.1614,10.1367,10.1532,19832.0
2016-09-07 12:55:00,12.3,12.3,12.28,12.28,19981.0,10.1532,10.1532,10.1367,10.1367,19981.0
2016-09-07 13:00:00,12.28,12.31,12.27,12.3,18858.0,10.1367,10.1614,10.1284,10.1532,18858.0
2016-09-07 13:05:00,12.31,12.34,12.3,12.33,18743.0,10.1614,10.1862,10.1532,10.1779,18743.0
2016-09-07 13:10:00,12.33,12.33,12.32,12.32,2625.0,10.1779,10.1779,10.1697,10.1697,2625.0
2016-09-07 13:15:00,12.33,12.33,12.29,12.29,28208.0,10.1779,10.1779,10.1449,10.1449,28208.0
2016-09-07 13:20:00,12.29,12.3,12.29,12.29,4700.0,10.1449,10.1532,10.1449,10.1449,4700.0
2016-09-07 13:25:00,12.29,12.3,12.28,12.29,27953.0,10.1449,10.1532,10.1367,10.1449,27953.0
2016-09-07 13:30:00,12.29,12.3,12.29,12.29,5600.0,10.1449,10.1532,10.1449,10.1449,5600.0
2016-09-07 13:35:00,12.3,12.3,12.28,12.28,11282.0,10.1532,10.1532,10.1367,10.1367,11282.0
2016-09-07 13:40:00,12.29,12.29,12.27,12.27,17846.0,10.1449,10.1449,10.1284,10.1284,17846.0
2016-09-07 13:45:00,12.27,12.28,12.26,12.27,15031.0,10.1284,10.1367,10.1202,10.1284,15031.0
2016-09-07 13:50:00,12.27,12.27,12.25,12.25,15922.0,10.1284,10.1284,10.1119,10.1119,15922.0
2016-09-07 13:55:00,12.25,12.26,12.23,12.24,15453.0,10.1119,10.1202,10.0954,10.1036,15453.0
2016-09-07 14:00:00,12.23,12.3,12.22,12.27,90847.0,10.0954,10.1532,10.0871,10.1284,90847.0
2016-09-07 14:05:00,12.27,12.29,12.26,12.28,15681.0,10.1284,10.1449,10.1202,10.1367,15681.0
2016-09-07 14:10:00,12.27,12.31,12.27,12.29,59638.0,10.1284,10.1614,10.1284,10.1449,59638.0
2016-09-07 14:15:00,12.29,12.3,12.28,12.29,14551.0,10.1449,10.1532,10.1367,10.1449,14551.0
2016-09-07 14:20:00,12.29,12.31,12.28,12.3,55524.0,10.1449,10.1614,10.1367,10.1532,55524.0
2016-09-07 14:25:00,12.29,12.32,12.29,12.32,20486.0,10.1449,10.1697,10.1449,10.1697,20486.0
2016-09-07 14:30:00,12.31,12.32,12.29,12.29,16281.0,10.1614,10.1697,10.1449,10.1449,16281.0
2016-09-07 14:35:00,12.29,12.32,12.29,12.32,30411.0,10.1449,10.1697,10.1449,10.1697,30411.0
2016-09-07 14:40:00,12.32,12.32,12.31,12.31,7134.0,10.1697,10.1697,10.1614,10.1614,7134.0
2016-09-07 14:45:00,12.32,12.33,12.3,12.33,29576.0,10.1697,10.1779,10.1532,10.1779,29576.0
2016-09-07 14:50:00,12.33,12.36,12.31,12.34,55227.0,10.1779,10.2027,10.1614,10.1862,55227.0
2016-09-07 14:55:00,12.34,12.36,12.33,12.36,36934.0,10.1862,10.2027,10.1779,10.2027,36934.0
2016-09-07 15:00:00,12.36,12.36,12.35,12.36,18199.0,10.2027,10.2027,10.1944,10.2027,18199.0
2016-09-07 15:05:00,12.36,12.38,12.34,12.34,83711.0,10.2027,10.2192,10.1862,10.1862,83711.0
2016-09-07 15:10:00,12.34,12.34,12.33,12.33,19502.0,10.1862,10.1862,10.1779,10.1779,19502.0
2016-09-07 15:15:00,12.33,12.34,12.31,12.31,27207.0,10.1779,10.1862,10.1614,10.1614,27207.0
2016-09-07 15:20:00,12.31,12.32,12.31,12.31,19385.0,10.1614,10.1697,10.1614,10.1614,19385.0
2016-09-07 15:25:00,12.31,12.32,12.29,12.3,97427.0,10.1614,10.1697,10.1449,10.1532,97427.0
2016-09-07 15:30:00,12.3,12.31,12.29,12.3,25078.0,10.1532,10.1614,10.1449,10.1532,25078.0
2016-09-07 15:35:00,12.3,12.31,12.29,12.29,33338.0,10.1532,10.1614,10.1449,10.1449,33338.0
2016-09-07 15:40:00,12.29,12.31,12.29,12.29,61433.0,10.1449,10.1614,10.1449,10.1449,61433.0
2016-09-07 15:45:00,12.29,12.3,12.29,12.29,36757.0,10.1449,10.1532,10.1449,10.1449,36757.0
2016-09-07 15:50:00,12.29,12.31,12.29,12.29,153259.0,10.1449,10.1614,10.1449,10.1449,153259.0
2016-09-07 15:55:00,12.29,12.31,12.28,12.29,267798.0,10.1449,10.1614,10.1367,10.1449,267798.0
2016-09-08 09:30:00,12.29,12.34,12.24,12.29,32657.0,10.1449,10.1862,10.1036,10.1449,32657.0
2016-09-08 09:35:00,12.3,12.33,12.27,12.31,39057.0,10.1532,10.1779,10.1284,10.1614,39057.0
2016-09-08 09:40:00,12.31,12.34,12.28,12.31,41230.0,10.1614,10.1862,10.1367,10.1614,41230.0
2016-09-08 09:45:00,12.3,12.33,12.28,12.29,70462.0,10.1532,10.1779,10.1367,10.1449,70462.0
2016-09-08 09:50:00,12.29,12.32,12.28,12.29,127245.0,10.1449,10.1697,10.1367,10.1449,127245.0
2016-09-08 09:55:00,12.3,12.32,12.27,12.29,57281.0,10.1532,10.1697,10.1284,10.1449,57281.0
2016-09-08 10:00:00,12.29,12.31,12.28,12.3,74333.0,10.1449,10.1614,10.1367,10.1532,74333.0
2016-09-08 10:05:00,12.29,12.31,12.25,12.26,93295.0,10.1449,10.1614,10.1119,10.1202,93295.0
2016-09-08 10:10:00,12.26,12.28,12.22,12.28,79678.0,10.1202,10.1367,10.0871,10.1367,79678.0
2016-09-08 10:15:00,12.28,12.3,12.28,12.29,14940.0,10.1367,10.1532,10.1367,10.1449,14940.0
2016-09-08 10:20:00,12.29,12.3,12.26,12.26,74545.0,10.1449,10.1532,10.1202,10.1202,74545.0
2016-09-08 10:25:00,12.26,12.3,12.25,12.3,30565.0,10.1202,10.1532,10.1119,10.1532,30565.0
2016-09-08 10:30:00,12.3,12.32,12.27,12.32,90740.0,10.1532,10.1697,10.1284,10.1697,90740.0
2016-09-08 10:35:00,12.32,12.35,12.3,12.3,52083.0,10.1697,10.1944,10.1532,10.1532,52083.0
2016-09-08 10:40:00,12.31,12.31,12.28,12.3,16988.0,10.1614,10.1614,10.1367,10.1532,16988.0
2016-09-08 10:45:00,12.3,12.31,12.28,12.3,23968.0,10.1532,10.1614,10.1367,10.1532,23968.0
2016-09-08 10:50:00,12.29,12.3,12.28,12.3,36628.0,10.1449,10.1532,10.1367,10.1532,36628.0
2016-09-08 10:55:00,12.29,12.33,12.29,12.32,62658.0,10.1449,10.1779,10.1449,10.1697,62658.0
2016-09-08 11:00:00,12.32,12.4,12.31,12.38,100296.0,10.1697,10.2357,10.1614,10.2192,100296.0
2016-09-08 11:05:00,12.38,12.42,12.38,12.42,43477.0,10.2192,10.2522,10.2192,10.2522,43477.0
2016-09-08 11:10:00,12.42,12.45,12.38,12.38,56741.0,10.2522,10.277,10.2192,10.2192,56741.0
2016-09-08 11:15:00,12.38,12.4,12.35,12.35,49301.0,10.2192,10.2357,10.1944,10.1944,49301.0
2016-09-08 11:20:00,12.35,12.36,12.32,12.35,262625.0,10.1944,10.2027,10.1697,10.1944,262625.0
2016-09-08 11:25:00,12.34,12.35,12.33,12.35,86370.0,10.1862,10.1944,10.1779,10.1944,86370.0
2016-09-08 11:30:00,12.35,12.36,12.33,12.34,32081.0,10.1944,10.2027,10.1779,10.1862,32081.0
2016-09-08 11:35:00,12.34,12.36,12.32,12.35,64513.0,10.1862,10.2027,10.1697,10.1944,64513.0
2016-09-08 11:40:00,12.35,12.38,12.33,12.35,63183.0,10.1944,10.2192,10.1779,10.1944,63183.0
2016-09-08 11:45:00,12.36,12.44,12.35,12.44,55455.0,10.2027,10.2687,10.1944,10.2687,55455.0
2016-09-08 11:50:00,12.44,12.46,12.38,12.39,117954.0,10.2687,10.2853,10.2192,10.2275,117954.0
2016-09-08 11:55:00,12.4,12.41,12.39,12.41,11490.0,10.2357,10.244,10.2275,10.244,11490.0
2016-09-08 12:00:00,12.41,12.47,12.39,12.45,45441.0,10.244,10.2935,10.2275,10.277,45441.0
2016-09-08 12:05:00,12.45,12.48,12.42,12.45,111957.0,10.277,10.3018,10.2522,10.277,111957.0
2016-09-08 12:10:00,12.45,12.46,12.41,12.43,19142.0,10.277,10.2853,10.244,10.2605,19142.0
2016-09-08 12:15:00,12.43,12.45,12.42,12.44,20154.0,10.2605,10.277,10.2522,10.2687,20154.0
2016-09-08 12:20:00,12.43,12.45,12.41,12.44,37896.0,10.2605,10.277,10.244,10.2687,37896.0
2016-09-08 12:25:00,12.45,12.45,12.38,12.39,23638.0,10.277,10.277,10.2192,10.2275,23638.0
2016-09-08 12:30:00,12.39,12.4,12.37,12.4,19903.0,10.2275,10.2357,10.211,10.2357,19903.0
2016-09-08 12:35:00,12.4,12.41,12.39,12.41,10309.0,10.2357,10.244,10.2275,10.244,10309.0
2016-09-08 12:40:00,12.41,12.41,12.38,12.39,16500.0,10.244,10.244,10.2192,10.2275,16500.0
2016-09-08 12:45:00,12.39,12.4,12.37,12.38,40117.0,10.2275,10.2357,10.211,10.2192,40117.0
2016-09-08 12:50:00,12.38,12.39,12.37,12.38,25052.0,10.2192,10.2275,10.211,10.2192,25052.0
2016-09-08 12:55:00,12.39,12.4,12.37,12.39,16528.0,10.2275,10.2357,10.211,10.2275,16528.0
2016-09-08 13:00:00,12.39,12.41,12.34,12.35,138268.0,10.2275,10.244,10.1862,10.1944,138268.0
2016-09-08 13:05:00,12.34,12.37,12.32,12.34,45116.0,10.1862,10.211,10.1697,10.1862,45116.0
2016-09-08 13:10:00,12.34,12.35,12.33,12.33,16246.0,10.1862,10.1944,10.1779,10.1779,16246.0
2016-09-08 13:15:00,12.33,12.37,12.32,12.36,38988.0,10.1779,10.211,10.1697,10.2027,38988.0
2016-09-08 13:20:00,12.36,12.36,12.34,12.34,9823.0,10.2027,10.2027,10.1862,10.1862,9823.0
2016-09-08 13:25:00,12.34,12.34,12.33,12.34,10000.0,10.1862,10.1862,10.1779,10.1862,10000.0
2016-09-08 13:30:00,12.34,12.34,12.32,12.34,26930.0,10.1862,10.1862,10.1697,10.1862,26930.0
2016-09-08 13:35:00,12.34,12.38,12.34,12.38,31154.0,10.1862,10.2192,10.1862,10.2192,31154.0
2016-09-08 13:40:00,12.38,12.39,12.36,12.38,32945.0,10.2192,10.2275,10.2027,10.2192,32945.0
2016-09-08 13:45:00,12.38,12.4,12.37,12.37,12561.0,10.2192,10.2357,10.211,10.211,12561.0
2016-09-08 13:50:00,12.37,12.41,12.35,12.4,48341.0,10.211,10.244,10.1944,10.2357,48341.0
2016-09-08 13:55:00,12.39,12.4,12.37,12.38,12791.0,10.2275,10.2357,10.211,10.2192,12791.0
2016-09-08 14:00:00,12.38,12.39,12.36,12.38,17619.0,10.2192,10.2275,10.2027,10.2192,17619.0
2016-09-08 14:05:00,12.37,12.41,12.37,12.39,34578.0,10.211,10.244,10.211,10.2275,34578.0
2016-09-08 14:10:00,12.39,12.41,12.39,12.41,16261.0,10.2275,10.244,10.2275,10.244,16261.0
2016-09-08 14:15:00,12.4,12.41,12.38,12.41,50534.0,10.2357,10.244,10.2192,10.244,50534.0
2016-09-08 14:20:00,12.41,12.45,12.4,12.45,90037.0,10.244,10.277,10.2357,10.277,90037.0
2016-09-08 14:25:00,12.45,12.45,12.41,12.42,94623.0,10.277,10.277,10.244,10.2522,94623.0
2016-09-08 14:30:00,12.42,12.43,12.4,12.4,49878.0,10.2522,10.2605,10.2357,10.2357,49878.0
2016-09-08 14:35:00,12.41,12.43,12.4,12.4,75458.0,10.244,10.2605,10.2357,10.2357,75458.0
2016-09-08 14:40:00,12.4,12.45,12.4,12.45,33369.0,10.2357,10.277,10.2357,10.277,33369.0
2016-09-08 14:45:00,12.45,12.46,12.44,12.46,42677.0,10.277,10.2853,10.2687,10.2853,42677.0
2016-09-08 14:50:00,12.45,12.46,12.42,12.42,21435.0,10.277,10.2853,10.2522,10.2522,21435.0
2016-09-08 14:55:00,12.42,12.43,12.39,12.4,30172.0,10.2522,10.2605,10.2275,10.2357,30172.0
2016-09-08 15:00:00,12.4,12.41,12.38,12.4,45855.0,10.2357,10.244,10.2192,10.2357,45855.0
2016-09-08 15:05:00,12.4,12.4,12.38,12.38,19821.0,10.2357,10.2357,10.2192,10.2192,19821.0
2016-09-08 15:10:00,12.38,12.41,12.37,12.38,46021.0,10.2192,10.244,10.211,10.2192,46021.0
2016-09-08 15:15:00,12.38,12.4,12.38,12.39,16584.0,10.2192,10.2357,10.2192,10.2275,16584.0
2016-09-08 15:20:00,12.39,12.42,12.39,12.41,67552.0,10.2275,10.2522,10.2275,10.244,67552.0
2016-09-08 15:25:00,12.42,12.46,12.42,12.45,92088.0,10.2522,10.2853,10.2522,10.277,92088.0
2016-09-08 15:30:00,12.46,12.48,12.45,12.46,55823.0,10.2853,10.3018,10.277,10.2853,55823.0
2016-09-08 15:35:00,12.46,12.5,12.46,12.5,47775.0,10.2853,10.3183,10.2853,10.3183,47775.0
2016-09-08 15:40:00,12.5,12.51,12.45,12.46,157000.0,10.3183,10.3265,10.277,10.2853,157000.0
2016-09-08 15:45:00,12.46,12.47,12.43,12.44,121962.0,10.2853,10.2935,10.2605,10.2687,121962.0
2016-09-08 15:50:00,12.44,12.44,12.42,12.43,124863.0,10.2687,10.2687,10.2522,10.2605,124863.0
2016-09-08 15:55:00,12.43,12.44,12.42,12.42,342737.0,10.2605,10.2687,10.2522,10.2522,342737.0
2016-09-09 09:30:00,12.25,12.25,12.04,12.1,69374.0,10.1119,10.1119,9.9386,9.9881,69374.0
2016-09-09 09:35:00,12.13,12.18,12.07,12.07,16747.0,10.0128,10.0541,9.9633,9.9633,16747.0
2016-09-09 09:40:00,12.07,12.14,12.06,12.13,14887.0,9.9633,10.0211,9.9551,10.0128,14887.0
2016-09-09 09:45:00,12.14,12.17,12.09,12.09,19096.0,10.0211,10.0459,9.9798,9.9798,19096.0
2016-09-09 09:50:00,12.09,12.1,12.05,12.06,27415.0,9.9798,9.9881,9.9468,9.9551,27415.0
2016-09-09 09:55:00,12.06,12.09,12.0,12.09,27449.0,9.9551,9.9798,9.9055,9.9798,27449.0
2016-09-09 10:00:00,12.1,12.1,11.99,12.0,74409.0,9.9881,9.9881,9.8973,9.9055,74409.0
2016-09-09 10:05:00,12.0,12.02,11.94,11.98,91953.0,9.9055,9.922,9.856,9.889,91953.0
2016-09-09 10:10:00,11.97,12.0,11.91,12.0,51389.0,9.8808,9.9055,9.8312,9.9055,51389.0
2016-09-09 10:15:00,12.0,12.03,11.99,12.0,15233.0,9.9055,9.9303,9.8973,9.9055,15233.0
2016-09-09 10:20:00,11.99,11.99,11.93,11.95,13800.0,9.8973,9.8973,9.8478,9.8643,13800.0
2016-09-09 10:25:00,11.96,11.98,11.95,11.96,11780.0,9.8725,9.889,9.8643,9.8725,11780.0
2016-09-09 10:30:00,11.95,11.96,11.93,11.94,12713.0,9.8643,9.8725,9.8478,9.856,12713.0
2016-09-09 10:35:00,11.96,11.96,11.89,11.9,33943.0,9.8725,9.8725,9.8147,9.823,33943.0
2016-09-09 10:40:00,11.91,11.93,11.9,11.9,9986.0,9.8312,9.8478,9.823,9.823,9986.0
2016-09-09 10:45:00,11.91,11.91,11.85,11.87,34891.0,9.8312,9.8312,9.7817,9.7982,34891.0
2016-09-09 10:50:00,11.87,11.9,11.87,11.89,11696.0,9.7982,9.823,9.7982,9.8147,11696.0
2016-09-09 10:55:00,11.89,11.94,11.88,11.93,10054.0,9.8147,9.856,9.8065,9.8478,10054.0
2016-09-09 11:00:00,11.93,11.94,11.92,11.94,34398.0,9.8478,9.856,9.8395,9.856,34398.0
2016-09-09 11:05:00,11.94,11.98,11.93,11.97,21739.0,9.856,9.889,9.8478,9.8808,21739.0
2016-09-09 11:10:00,11.97,11.99,11.94,11.97,50554.0,9.8808,9.8973,9.856,9.8808,50554.0
2016-09-09 11:15:00,11.97,11.98,11.95,11.97,69290.0,9.8808,9.889,9.8643,9.8808,69290.0
2016-09-09 11:20:00,11.97,11.97,11.95,11.95,52672.0,9.8808,9.8808,9.8643,9.8643,52672.0
2016-09-09 11:25:00,11.95,12.01,11.95,12.0,84853.0,9.8643,9.9138,9.8643,9.9055,84853.0
2016-09-09 11:30:00,12.01,12.01,11.97,11.97,32056.0,9.9138,9.9138,9.8808,9.8808,32056.0
2016-09-09 11:35:00,11.97,11.97,11.95,11.96,29103.0,9.8808,9.8808,9.8643,9.8725,29103.0
2016-09-09 11:40:00,11.96,11.96,11.94,11.95,24973.0,9.8725,9.8725,9.856,9.8643,24973.0
2016-09-09 11:45:00,11.95,11.97,11.93,11.95,46547.0,9.8643,9.8808,9.8478,9.8643,46547.0
2016-09-09 11:50:00,11.96,11.96,11.94,11.95,19420.0,9.8725,9.8725,9.856,9.8643,19420.0
2016-09-09 11:55:00,11.96,11.96,11.92,11.95,32005.0,9.8725,9.8725,9.8395,9.8643,32005.0
2016-09-09 12:00:00,11.94,11.95,11.93,11.95,17751.0,9.856,9.8643,9.8478,9.8643,17751.0
2016-09-09 12:05:00,11.94,11.95,11.92,11.95,42338.0,9.856,9.8643,9.8395,9.8643,42338.0
2016-09-09 12:10:00,11.95,11.97,11.94,11.96,23597.0,9.8643,9.8808,9.856,9.8725,23597.0
2016-09-09 12:15:00,11.95,11.98,11.94,11.96,76571.0,9.8643,9.889,9.856,9.8725,76571.0
2016-09-09 12:20:00,11.95,11.98,11.94,11.97,39636.0,9.8643,9.889,9.856,9.8808,39636.0
2016-09-09 12:25:00,11.97,11.97,11.95,11.97,12772.0,9.8808,9.8808,9.8643,9.8808,12772.0
2016-09-09 12:30:00,11.98,11.98,11.95,11.96,11462.0,9.889,9.889,9.8643,9.8725,11462.0
2016-09-09 12:35:00,11.96,11.97,11.95,11.95,58879.0,9.8725,9.8808,9.8643,9.8643,58879.0
2016-09-09 12:40:00,11.96,11.96,11.95,11.96,6926.0,9.8725,9.8725,9.8643,9.8725,6926.0
2016-09-09 12:45:00,11.96,11.97,11.95,11.96,18448.0,9.8725,9.8808,9.8643,9.8725,18448.0
2016-09-09 12:50:00,11.96,11.96,11.95,11.95,18357.0,9.8725,9.8725,9.8643,9.8643,18357.0
2016-09-09 12:55:00,11.95,11.97,11.95,11.96,29648.0,9.8643,9.8808,9.8643,9.8725,29648.0
2016-09-09 13:00:00,11.96,11.96,11.95,11.96,17181.0,9.8725,9.8725,9.8643,9.8725,17181.0
2016-09-09 13:05:00,11.95,11.96,11.95,11.95,59146.0,9.8643,9.8725,9.8643,9.8643,59146.0
2016-09-09 13:10:00,11.95,11.96,11.91,11.91,60220.0,9.8643,9.8725,9.8312,9.8312,60220.0
2016-09-09 13:15:00,11.9,11.91,11.85,11.85,57725.0,9.823,9.8312,9.7817,9.7817,57725.0
2016-09-09 13:20:00,11.85,11.86,11.83,11.83,21131.0,9.7817,9.79,9.7652,9.7652,21131.0
2016-09-09 13:25:00,11.83,11.84,11.82,11.82,25477.0,9.7652,9.7735,9.757,9.757,25477.0
2016-09-09 13:30:00,11.83,11.83,11.81,11.82,13359.0,9.7652,9.7652,9.7487,9.757,13359.0
2016-09-09 13:35:00,11.82,11.83,11.81,11.83,45281.0,9.757,9.7652,9.7487,9.7652,45281.0
2016-09-09 13:40:00,11.83,11.84,11.81,11.81,22702.0,9.7652,9.7735,9.7487,9.7487,22702.0
2016-09-09 13:45:00,11.81,11.81,11.78,11.79,29787.0,9.7487,9.7487,9.7239,9.7322,29787.0
2016-09-09 13:50:00,11.78,11.79,11.77,11.78,17580.0,9.7239,9.7322,9.7157,9.7239,17580.0
2016-09-09 13:55:00,11.79,11.82,11.77,11.82,26892.0,9.7322,9.757,9.7157,9.757,26892.0
2016-09-09 14:00:00,11.82,11.82,11.75,11.78,23179.0,9.757,9.757,9.6992,9.7239,23179.0
2016-09-09 14:05:00,11.78,11.8,11.78,11.79,12371.0,9.7239,9.7404,9.7239,9.7322,12371.0
2016-09-09 14:10:00,11.79,11.79,11.77,11.78,16827.0,9.7322,9.7322,9.7157,9.7239,16827.0
2016-09-09 14:15:00,11.78,11.79,11.76,11.76,30347.0,9.7239,9.7322,9.7074,9.7074,30347.0
2016-09-09 14:20:00,11.76,11.78,11.76,11.77,16526.0,9.7074,9.7239,9.7074,9.7157,16526.0
2016-09-09 14:25:00,11.78,11.83,11.77,11.82,43797.0,9.7239,9.7652,9.7157,9.757,43797.0
2016-09-09 14:30:00,11.82,11.82,11.79,11.8,12545.0,9.757,9.757,9.7322,9.7404,12545.0
2016-09-09 14:35:00,11.79,11.85,11.79,11.83,53376.0,9.7322,9.7817,9.7322,9.7652,53376.0
2016-09-09 14:40:00,11.83,11.83,11.79,11.79,14562.0,9.7652,9.7652,9.7322,9.7322,14562.0
2016-09-09 14:45:00,11.79,11.79,11.76,11.77,28029.0,9.7322,9.7322,9.7074,9.7157,28029.0
2016-09-09 14:50:00,11.78,11.78,11.76,11.77,10398.0,9.7239,9.7239,9.7074,9.7157,10398.0
2016-09-09 14:55:00,11.77,11.82,11.77,11.79,26931.0,9.7157,9.757,9.7157,9.7322,26931.0
2016-09-09 15:00:00,11.8,11.8,11.76,11.77,27615.0,9.7404,9.7404,9.7074,9.7157,27615.0
2016-09-09 15:05:00,11.76,11.76,11.73,11.73,25071.0,9.7074,9.7074,9.6827,9.6827,25071.0
2016-09-09 15:10:00,11.73,11.74,11.7,11.73,49682.0,9.6827,9.6909,9.6579,9.6827,49682.0
2016-09-09 15:15:00,11.74,11.76,11.72,11.72,24173.0,9.6909,9.7074,9.6744,9.6744,24173.0
2016-09-09 15:20:00,11.73,11.74,11.72,11.73,25018.0,9.6827,9.6909,9.6744,9.6827,25018.0
2016-09-09 15:25:00,11.73,11.76,11.73,11.74,45246.0,9.6827,9.7074,9.6827,9.6909,45246.0
2016-09-09 15:30:00,11.75,11.75,11.7,11.7,25798.0,9.6992,9.6992,9.6579,9.6579,25798.0
2016-09-09 15:35:00,11.7,11.72,11.67,11.69,135863.0,9.6579,9.6744,9.6331,9.6496,135863.0
2016-09-09 15:40:00,11.69,11.7,11.62,11.66,119561.0,9.6496,9.6579,9.5919,9.6249,119561.0
2016-09-09 15:45:00,11.65,11.69,11.64,11.68,134655.0,9.6166,9.6496,9.6084,9.6414,134655.0
2016-09-09 15:50:00,11.69,11.71,11.67,11.69,106659.0,9.6496,9.6662,9.6331,9.6496,106659.0
2016-09-09 15:55:00,11.69,11.69,11.59,11.61,451414.0,9.6496,9.6496,9.5671,9.5836,451414.0
2016-09-12 09:30:00,11.79,11.79,11.57,11.63,115327.0,9.7322,9.7322,9.5506,9.6001,115327.0
2016-09-12 09:35:00,11.64,11.78,11.64,11.77,62136.0,9.6084,9.7239,9.6084,9.7157,62136.0
2016-09-12 09:40:00,11.77,11.77,11.67,11.71,45352.0,9.7157,9.7157,9.6331,9.6662,45352.0
2016-09-12 09:45:00,11.73,11.74,11.61,11.65,84319.0,9.6827,9.6909,9.5836,9.6166,84319.0
2016-09-12 09:50:00,11.65,11.69,11.61,11.69,44321.0,9.6166,9.6496,9.5836,9.6496,44321.0
2016-09-12 09:55:00,11.7,11.83,11.69,11.82,60364.0,9.6579,9.7652,9.6496,9.757,60364.0
2016-09-12 10:00:00,11.82,11.92,11.82,11.87,75474.0,9.757,9.8395,9.757,9.7982,75474.0
2016-09-12 10:05:00,11.86,11.94,11.85,11.91,55428.0,9.79,9.856,9.7817,9.8312,55428.0
2016-09-12 10:10:00,11.91,11.96,11.88,11.95,62110.0,9.8312,9.8725,9.8065,9.8643,62110.0
2016-09-12 10:15:00,11.95,11.96,11.86,11.91,48750.0,9.8643,9.8725,9.79,9.8312,48750.0
2016-09-12 10:20:00,11.91,11.91,11.88,11.91,47000.0,9.8312,9.8312,9.8065,9.8312,47000.0
2016-09-12 10:25:00,11.91,11.92,11.86,11.87,38078.0,9.8312,9.8395,9.79,9.7982,38078.0
2016-09-12 10:30:00,11.87,11.88,11.85,11.85,36809.0,9.7982,9.8065,9.7817,9.7817,36809.0
2016-09-12 10:35:00,11.86,11.87,11.77,11.79,38395.0,9.79,9.7982,9.7157,9.7322,38395.0
2016-09-12 10:40:00,11.79,11.79,11.76,11.76,49262.0,9.7322,9.7322,9.7074,9.7074,49262.0
2016-09-12 10:45:00,11.76,11.81,11.76,11.77,60693.0,9.7074,9.7487,9.7074,9.7157,60693.0
2016-09-12 10:50:00,11.77,11.79,11.75,11.78,40649.0,9.7157,9.7322,9.6992,9.7239,40649.0
2016-09-12 10:55:00,11.78,11.83,11.78,11.83,21656.0,9.7239,9.7652,9.7239,9.7652,21656.0
2016-09-12 11:00:00,11.83,11.84,11.82,11.82,61196.0,9.7652,9.7735,9.757,9.757,61196.0
2016-09-12 11:05:00,11.82,11.82,11.8,11.82,28458.0,9.757,9.757,9.7404,9.757,28458.0
2016-09-12 11:10:00,11.82,11.83,11.8,11.81,53485.0,9.757,9.7652,9.7404,9.7487,53485.0
2016-09-12 11:15:00,11.81,11.81,11.76,11.8,40036.0,9.7487,9.7487,9.7074,9.7404,40036.0
2016-09-12 11:20:00,11.79,11.85,11.79,11.85,29610.0,9.7322,9.7817,9.7322,9.7817,29610.0
2016-09-12 11:25:00,11.85,11.85,11.82,11.83,27429.0,9.7817,9.7817,9.757,9.7652,27429.0
2016-09-12 11:30:00,11.83,11.83,11.77,11.8,43293.0,9.7652,9.7652,9.7157,9.7404,43293.0
2016-09-12 11:35:00,11.79,11.83,11.78,11.8,17263.0,9.7322,9.7652,9.7239,9.7404,17263.0
2016-09-12 11:40:00,11.8,11.82,11.8,11.82,28009.0,9.7404,9.757,9.7404,9.757,28009.0
2016-09-12 11:45:00,11.82,11.85,11.82,11.84,21277.0,9.757,9.7817,9.757,9.7735,21277.0
2016-09-12 11:50:00,11.84,11.89,11.83,11.89,29405.0,9.7735,9.8147,9.7652,9.8147,29405.0
2016-09-12 11:55:00,11.88,11.89,11.83,11.84,29535.0,9.8065,9.8147,9.7652,9.7735,29535.0
2016-09-12 12:00:00,11.84,11.85,11.82,11.84,57530.0,9.7735,9.7817,9.757,9.7735,57530.0
2016-09-12 12:05:00,11.84,11.84,11.79,11.81,19664.0,9.7735,9.7735,9.7322,9.7487,19664.0
2016-09-12 12:10:00,11.81,11.81,11.77,11.78,23105.0,9.7487,9.7487,9.7157,9.7239,23105.0
2016-09-12 12:15:00,11.78,11.79,11.75,11.76,37213.0,9.7239,9.7322,9.6992,9.7074,37213.0
2016-09-12 12:20:00,11.77,11.79,11.74,11.75,25566.0,9.7157,9.7322,9.6909,9.6992,25566.0
2016-09-12 12:25:00,11.75,11.75,11.72,11.75,30144.0,9.6992,9.6992,9.6744,9.6992,30144.0
2016-09-12 12:30:00,11.75,11.78,11.75,11.76,20538.0,9.6992,9.7239,9.6992,9.7074,20538.0
2016-09-12 12:35:00,11.76,11.79,11.75,11.77,28972.0,9.7074,9.7322,9.6992,9.7157,28972.0
2016-09-12 12:40:00,11.77,11.78,11.73,11.74,26720.0,9.7157,9.7239,9.6827,9.6909,26720.0
2016-09-12 12:45:00,11.74,11.76,11.73,11.76,26509.0,9.6909,9.7074,9.6827,9.7074,26509.0
2016-09-12 12:50:00,11.76,11.83,11.75,11.81,23698.0,9.7074,9.7652,9.6992,9.7487,23698.0
2016-09-12 12:55:00,11.8,11.81,11.78,11.8,23685.0,9.7404,9.7487,9.7239,9.7404,23685.0
2016-09-12 13:00:00,11.8,11.81,11.79,11.81,18534.0,9.7404,9.7487,9.7322,9.7487,18534.0
2016-09-12 13:05:00,11.81,11.81,11.8,11.81,17569.0,9.7487,9.7487,9.7404,9.7487,17569.0
2016-09-12 13:10:00,11.8,11.83,11.79,11.82,48465.0,9.7404,9.7652,9.7322,9.757,48465.0
2016-09-12 13:15:00,11.82,11.92,11.82,11.85,133038.0,9.757,9.8395,9.757,9.7817,133038.0
2016-09-12 13:20:00,11.84,11.88,11.79,11.82,57982.0,9.7735,9.8065,9.7322,9.757,57982.0
2016-09-12 13:25:00,11.82,11.86,11.78,11.78,50671.0,9.757,9.79,9.7239,9.7239,50671.0
2016-09-12 13:30:00,11.79,11.81,11.76,11.79,49056.0,9.7322,9.7487,9.7074,9.7322,49056.0
2016-09-12 13:35:00,11.79,11.85,11.77,11.84,55580.0,9.7322,9.7817,9.7157,9.7735,55580.0
2016-09-12 13:40:00,11.84,11.84,11.78,11.82,41635.0,9.7735,9.7735,9.7239,9.757,41635.0
2016-09-12 13:45:00,11.82,11.89,11.82,11.86,55332.0,9.757,9.8147,9.757,9.79,55332.0
2016-09-12 13:50:00,11.87,11.87,11.85,11.87,34659.0,9.7982,9.7982,9.7817,9.7982,34659.0
2016-09-12 13:55:00,11.87,11.92,11.85,11.91,47138.0,9.7982,9.8395,9.7817,9.8312,47138.0
2016-09-12 14:00:00,11.91,12.0,11.9,11.99,70002.0,9.8312,9.9055,9.823,9.8973,70002.0
2016-09-12 14:05:00,11.99,12.01,11.94,12.0,84280.0,9.8973,9.9138,9.856,9.9055,84280.0
2016-09-12 14:10:00,12.01,12.05,11.99,12.04,69482.0,9.9138,9.9468,9.8973,9.9386,69482.0
2016-09-12 14:15:00,12.04,12.05,12.02,12.04,36549.0,9.9386,9.9468,9.922,9.9386,36549.0
2016-09-12 14:20:00,12.04,12.04,12.01,12.02,31466.0,9.9386,9.9386,9.9138,9.922,31466.0
2016-09-12 14:25:00,12.02,12.03,11.99,11.99,37830.0,9.922,9.9303,9.8973,9.8973,37830.0
2016-09-12 14:30:00,12.0,12.01,11.96,11.96,18159.0,9.9055,9.9138,9.8725,9.8725,18159.0
2016-09-12 14:35:00,11.97,12.05,11.96,12.05,59345.0,9.8808,9.9468,9.8725,9.9468,59345.0
2016-09-12 14:40:00,12.04,12.05,12.01,12.03,105167.0,9.9386,9.9468,9.9138,9.9303,105167.0
2016-09-12 14:45:00,12.04,12.04,11.98,12.01,62063.0,9.9386,9.9386,9.889,9.9138,62063.0
2016-09-12 14:50:00,12.01,12.02,11.97,11.98,67958.0,9.9138,9.922,9.8808,9.889,67958.0
2016-09-12 14:55:00,11.98,12.0,11.97,11.98,29958.0,9.889,9.9055,9.8808,9.889,29958.0
2016-09-12 15:00:00,11.99,12.02,11.98,12.02,50897.0,9.8973,9.922,9.889,9.922,50897.0
2016-09-12 15:05:00,12.02,12.05,12.01,12.04,37282.0,9.922,9.9468,9.9138,9.9386,37282.0
2016-09-12 15:10:00,12.04,12.05,12.01,12.02,31123.0,9.9386,9.9468,9.9138,9.922,31123.0
2016-09-12 15:15:00,12.03,12.03,11.98,11.99,59824.0,9.9303,9.9303,9.889,9.8973,59824.0
2016-09-12 15:20:00,11.99,12.02,11.98,12.02,42655.0,9.8973,9.922,9.889,9.922,42655.0
2016-09-12 15:25:00,12.02,12.03,12.0,12.0,53010.0,9.922,9.9303,9.9055,9.9055,53010.0
2016-09-12 15:30:00,12.0,12.01,11.96,11.97,77209.0,9.9055,9.9138,9.8725,9.8808,77209.0
2016-09-12 15:35:00,11.97,11.98,11.96,11.96,34753.0,9.8808,9.889,9.8725,9.8725,34753.0
2016-09-12 15:40:00,11.97,12.03,11.96,12.0,112792.0,9.8808,9.9303,9.8725,9.9055,112792.0
2016-09-12 15:45:00,12.0,12.01,11.96,11.99,88212.0,9.9055,9.9138,9.8725,9.8973,88212.0
2016-09-12 15:50:00,11.99,11.99,11.96,11.98,131232.0,9.8973,9.8973,9.8725,9.889,131232.0
2016-09-12 15:55:00,11.98,12.0,11.96,11.98,311507.0,9.889,9.9055,9.8725,9.889,311507.0
2016-09-13 09:30:00,11.72,11.79,11.57,11.62,83141.0,9.6744,9.7322,9.5506,9.5919,83141.0
2016-09-13 09:35:00,11.59,11.63,11.53,11.61,53653.0,9.5671,9.6001,9.5176,9.5836,53653.0
2016-09-13 09:40:00,11.61,11.62,11.52,11.54,33417.0,9.5836,9.5919,9.5093,9.5258,33417.0
2016-09-13 09:45:00,11.54,11.54,11.4,11.41,71143.0,9.5258,9.5258,9.4103,9.4185,71143.0
2016-09-13 09:50:00,11.4,11.44,11.31,11.33,62031.0,9.4103,9.4433,9.336,9.3525,62031.0
2016-09-13 09:55:00,11.33,11.36,11.26,11.3,71068.0,9.3525,9.3772,9.2947,9.3277,71068.0
2016-09-13 10:00:00,11.29,11.34,11.2,11.21,109735.0,9.3195,9.3607,9.2452,9.2534,109735.0
2016-09-13 10:05:00,11.21,11.23,11.15,11.15,101258.0,9.2534,9.2699,9.2039,9.2039,101258.0
2016-09-13 10:10:00,11.15,11.18,11.1,11.18,124637.0,9.2039,9.2287,9.1626,9.2287,124637.0
2016-09-13 10:15:00,11.18,11.27,11.16,11.25,91859.0,9.2287,9.303,9.2122,9.2864,91859.0
2016-09-13 10:20:00,11.25,11.26,11.11,11.11,126410.0,9.2864,9.2947,9.1709,9.1709,126410.0
2016-09-13 10:25:00,11.11,11.2,11.08,11.19,92116.0,9.1709,9.2452,9.1461,9.2369,92116.0
2016-09-13 10:30:00,11.18,11.19,11.08,11.13,28688.0,9.2287,9.2369,9.1461,9.1874,28688.0
2016-09-13 10:35:00,11.13,11.17,11.1,11.16,67770.0,9.1874,9.2204,9.1626,9.2122,67770.0
2016-09-13 10:40:00,11.16,11.2,11.13,11.18,37847.0,9.2122,9.2452,9.1874,9.2287,37847.0
2016-09-13 10:45:00,11.18,11.2,11.1,11.14,42081.0,9.2287,9.2452,9.1626,9.1956,42081.0
2016-09-13 10:50:00,11.14,11.17,11.09,11.1,49938.0,9.1956,9.2204,9.1544,9.1626,49938.0
2016-09-13 10:55:00,11.11,11.12,11.07,11.08,43736.0,9.1709,9.1791,9.1379,9.1461,43736.0
2016-09-13 11:00:00,11.08,11.14,11.08,11.09,31844.0,9.1461,9.1956,9.1461,9.1544,31844.0
2016-09-13 11:05:00,11.09,11.11,11.06,11.06,48833.0,9.1544,9.1709,9.1296,9.1296,48833.0
2016-09-13 11:10:00,11.06,11.07,11.02,11.04,24780.0,9.1296,9.1379,9.0966,9.1131,24780.0
2016-09-13 11:15:00,11.04,11.08,11.01,11.05,43273.0,9.1131,9.1461,9.0883,9.1213,43273.0
2016-09-13 11:20:00,11.05,11.06,11.03,11.03,45452.0,9.1213,9.1296,9.1048,9.1048,45452.0
2016-09-13 11:25:00,11.03,11.11,11.03,11.05,95855.0,9.1048,9.1709,9.1048,9.1213,95855.0
2016-09-13 11:30:00,11.06,11.14,11.06,11.11,140453.0,9.1296,9.1956,9.1296,9.1709,140453.0
2016-09-13 11:35:00,11.1,11.16,11.09,11.14,163454.0,9.1626,9.2122,9.1544,9.1956,163454.0
2016-09-13 11:40:00,11.13,11.14,11.1,11.1,36322.0,9.1874,9.1956,9.1626,9.1626,36322.0
2016-09-13 11:45:00,11.1,11.11,11.08,11.11,75639.0,9.1626,9.1709,9.1461,9.1709,75639.0
2016-09-13 11:50:00,11.12,11.13,11.09,11.11,56789.0,9.1791,9.1874,9.1544,9.1709,56789.0
2016-09-13 11:55:00,11.11,11.11,11.07,11.1,44356.0,9.1709,9.1709,9.1379,9.1626,44356.0
2016-09-13 12:00:00,11.1,11.12,11.06,11.08,69491.0,9.1626,9.1791,9.1296,9.1461,69491.0
2016-09-13 12:05:00,11.07,11.11,11.07,11.09,34094.0,9.1379,9.1709,9.1379,9.1544,34094.0
2016-09-13 12:10:00,11.08,11.14,11.06,11.13,38366.0,9.1461,9.1956,9.1296,9.1874,38366.0
2016-09-13 12:15:00,11.13,11.15,11.11,11.15,75329.0,9.1874,9.2039,9.1709,9.2039,75329.0
2016-09-13 12:20:00,11.14,11.15,11.08,11.09,76134.0,9.1956,9.2039,9.1461,9.1544,76134.0
2016-09-13 12:25:00,11.09,11.09,11.02,11.02,23130.0,9.1544,9.1544,9.0966,9.0966,23130.0
2016-09-13 12:30:00,11.02,11.03,11.01,11.01,23215.0,9.0966,9.1048,9.0883,9.0883,23215.0
2016-09-13 12:35:00,11.01,11.05,11.0,11.04,36047.0,9.0883,9.1213,9.0801,9.1131,36047.0
2016-09-13 12:40:00,11.04,11.05,11.0,11.01,30121.0,9.1131,9.1213,9.0801,9.0883,30121.0
2016-09-13 12:45:00,11.0,11.01,11.0,11.0,19564.0,9.0801,9.0883,9.0801,9.0801,19564.0
2016-09-13 12:50:00,11.01,11.01,10.9,10.9,87070.0,9.0883,9.0883,8.9975,8.9975,87070.0
2016-09-13 12:55:00,10.9,10.92,10.87,10.92,87171.0,8.9975,9.014,8.9728,9.014,87171.0
2016-09-13 13:00:00,10.93,10.94,10.87,10.9,117257.0,9.0223,9.0305,8.9728,8.9975,117257.0
2016-09-13 13:05:00,10.9,10.97,10.89,10.97,46663.0,8.9975,9.0553,8.9893,9.0553,46663.0
2016-09-13 13:10:00,10.97,10.99,10.92,10.95,66037.0,9.0553,9.0718,9.014,9.0388,66037.0
2016-09-13 13:15:00,10.95,11.02,10.94,10.99,56513.0,9.0388,9.0966,9.0305,9.0718,56513.0
2016-09-13 13:20:00,10.99,11.05,10.98,10.98,44379.0,9.0718,9.1213,9.0636,9.0636,44379.0
2016-09-13 13:25:00,10.98,11.02,10.94,11.01,51292.0,9.0636,9.0966,9.0305,9.0883,51292.0
2016-09-13 13:30:00,11.01,11.06,10.97,10.98,64233.0,9.0883,9.1296,9.0553,9.0636,64233.0
2016-09-13 13:35:00,10.98,11.05,10.97,11.03,122139.0,9.0636,9.1213,9.0553,9.1048,122139.0
2016-09-13 13:40:00,11.03,11.04,10.96,10.98,40387.0,9.1048,9.1131,9.0471,9.0636,40387.0
2016-09-13 13:45:00,10.98,10.99,10.9,10.92,43464.0,9.0636,9.0718,8.9975,9.014,43464.0
2016-09-13 13:50:00,10.92,10.93,10.88,10.88,57510.0,9.014,9.0223,8.981,8.981,57510.0
2016-09-13 13:55:00,10.88,10.9,10.85,10.86,63241.0,8.981,8.9975,8.9563,8.9645,63241.0
2016-09-13 14:00:00,10.86,10.9,10.83,10.88,67130.0,8.9645,8.9975,8.9397,8.981,67130.0
2016-09-13 14:05:00,10.88,10.89,10.81,10.84,78361.0,8.981,8.9893,8.9232,8.948,78361.0
2016-09-13 14:10:00,10.84,10.85,10.8,10.83,61229.0,8.948,8.9563,8.915,8.9397,61229.0
2016-09-13 14:15:00,10.83,10.88,10.82,10.88,140890.0,8.9397,8.981,8.9315,8.981,140890.0
2016-09-13 14:20:00,10.88,10.89,10.85,10.86,41373.0,8.981,8.9893,8.9563,8.9645,41373.0
2016-09-13 14:25:00,10.85,10.89,10.85,10.86,60578.0,8.9563,8.9893,8.9563,8.9645,60578.0
2016-09-13 14:30:00,10.85,10.88,10.84,10.85,90460.0,8.9563,8.981,8.948,8.9563,90460.0
2016-09-13 14:35:00,10.86,10.93,10.85,10.9,62376.0,8.9645,9.0223,8.9563,8.9975,62376.0
2016-09-13 14:40:00,10.9,10.92,10.88,10.92,44363.0,8.9975,9.014,8.981,9.014,44363.0
2016-09-13 14:45:00,10.91,10.92,10.88,10.92,31967.0,9.0058,9.014,8.981,9.014,31967.0
2016-09-13 14:50:00,10.91,10.93,10.88,10.88,43912.0,9.0058,9.0223,8.981,8.981,43912.0
2016-09-13 14:55:00,10.88,10.89,10.83,10.84,33043.0,8.981,8.9893,8.9397,8.948,33043.0
2016-09-13 15:00:00,10.84,10.84,10.8,10.8,68383.0,8.948,8.948,8.915,8.915,68383.0
2016-09-13 15:05:00,10.81,10.86,10.81,10.85,54587.0,8.9232,8.9645,8.9232,8.9563,54587.0
2016-09-13 15:10:00,10.85,10.85,10.78,10.8,62673.0,8.9563,8.9563,8.8985,8.915,62673.0
2016-09-13 15:15:00,10.8,10.85,10.8,10.85,52670.0,8.915,8.9563,8.915,8.9563,52670.0
2016-09-13 15:20:00,10.85,10.9,10.84,10.88,137737.0,8.9563,8.9975,8.948,8.981,137737.0
2016-09-13 15:25:00,10.88,10.89,10.87,10.89,57533.0,8.981,8.9893,8.9728,8.9893,57533.0
2016-09-13 15:30:00,10.89,10.95,10.89,10.93,133417.0,8.9893,9.0388,8.9893,9.0223,133417.0
2016-09-13 15:35:00,10.93,10.95,10.92,10.95,104065.0,9.0223,9.0388,9.014,9.0388,104065.0
2016-09-13 15:40:00,10.95,10.96,10.93,10.96,239338.0,9.0388,9.0471,9.0223,9.0471,239338.0
2016-09-13 15:45:00,10.96,10.97,10.93,10.95,133642.0,9.0471,9.0553,9.0223,9.0388,133642.0
2016-09-13 15:50:00,10.95,11.02,10.95,11.02,210990.0,9.0388,9.0966,9.0388,9.0966,210990.0
2016-09-13 15:55:00,11.02,11.02,10.97,10.97,456929.0,9.0966,9.0966,9.0553,9.0553,456929.0
2016-09-14 09:30:00,10.98,11.09,10.98,10.99,99719.0,9.0636,9.1544,9.0636,9.0718,99719.0
2016-09-14 09:35:00,11.0,11.0,10.92,10.93,167255.0,9.0801,9.0801,9.014,9.0223,167255.0
2016-09-14 09:40:00,10.93,10.94,10.86,10.92,114296.0,9.0223,9.0305,8.9645,9.014,114296.0
2016-09-14 09:45:00,10.91,10.91,10.86,10.9,98713.0,9.0058,9.0058,8.9645,8.9975,98713.0
2016-09-14 09:50:00,10.9,10.91,10.84,10.91,93069.0,8.9975,9.0058,8.948,9.0058,93069.0
2016-09-14 09:55:00,10.91,10.99,10.9,10.95,64337.0,9.0058,9.0718,8.9975,9.0388,64337.0
2016-09-14 10:00:00,10.95,11.09,10.94,11.06,92802.0,9.0388,9.1544,9.0305,9.1296,92802.0
2016-09-14 10:05:00,11.06,11.1,11.05,11.07,92613.0,9.1296,9.1626,9.1213,9.1379,92613.0
2016-09-14 10:10:00,11.07,11.08,11.02,11.08,100975.0,9.1379,9.1461,9.0966,9.1461,100975.0
2016-09-14 10:15:00,11.08,11.08,11.03,11.03,36828.0,9.1461,9.1461,9.1048,9.1048,36828.0
2016-09-14 10:20:00,11.03,11.08,10.99,11.06,51909.0,9.1048,9.1461,9.0718,9.1296,51909.0
2016-09-14 10:25:00,11.05,11.06,11.02,11.05,84606.0,9.1213,9.1296,9.0966,9.1213,84606.0
2016-09-14 10:30:00,11.06,11.15,11.03,11.1,163674.0,9.1296,9.2039,9.1048,9.1626,163674.0
2016-09-14 10:35:00,11.11,11.12,10.97,10.97,102834.0,9.1709,9.1791,9.0553,9.0553,102834.0
2016-09-14 10:40:00,10.97,11.0,10.91,10.93,118327.0,9.0553,9.0801,9.0058,9.0223,118327.0
2016-09-14 10:45:00,10.93,10.96,10.89,10.91,88748.0,9.0223,9.0471,8.9893,9.0058,88748.0
2016-09-14 10:50:00,10.91,10.91,10.77,10.77,148189.0,9.0058,9.0058,8.8902,8.8902,148189.0
2016-09-14 10:55:00,10.78,10.9,10.77,10.88,130998.0,8.8985,8.9975,8.8902,8.981,130998.0
2016-09-14 11:00:00,10.87,10.92,10.84,10.89,55394.0,8.9728,9.014,8.948,8.9893,55394.0
2016-09-14 11:05:00,10.88,10.9,10.86,10.87,34364.0,8.981,8.9975,8.9645,8.9728,34364.0
2016-09-14 11:10:00,10.87,10.9,10.83,10.9,88219.0,8.9728,8.9975,8.9397,8.9975,88219.0
2016-09-14 11:15:00,10.91,10.92,10.89,10.91,41080.0,9.0058,9.014,8.9893,9.0058,41080.0
2016-09-14 11:20:00,10.91,10.95,10.87,10.87,119162.0,9.0058,9.0388,8.9728,8.9728,119162.0
2016-09-14 11:25:00,10.87,10.91,10.82,10.83,53139.0,8.9728,9.0058,8.9315,8.9397,53139.0
2016-09-14 11:30:00,10.83,10.87,10.81,10.82,100658.0,8.9397,8.9728,8.9232,8.9315,100658.0
2016-09-14 11:35:00,10.81,10.88,10.8,10.87,121782.0,8.9232,8.981,8.915,8.9728,121782.0
2016-09-14 11:40:00,10.87,10.88,10.84,10.85,12932.0,8.9728,8.981,8.948,8.9563,12932.0
2016-09-14 11:45:00,10.84,10.87,10.84,10.85,44791.0,8.948,8.9728,8.948,8.9563,44791.0
2016-09-14 11:50:00,10.85,10.91,10.85,10.91,99202.0,8.9563,9.0058,8.9563,9.0058,99202.0
2016-09-14 11:55:00,10.91,10.94,10.9,10.93,35269.0,9.0058,9.0305,8.9975,9.0223,35269.0
2016-09-14 12:00:00,10.93,10.96,10.9,10.95,48867.0,9.0223,9.0471,8.9975,9.0388,48867.0
2016-09-14 12:05:00,10.95,10.96,10.91,10.93,301601.0,9.0388,9.0471,9.0058,9.0223,301601.0
2016-09-14 12:10:00,10.92,10.93,10.9,10.93,38811.0,9.014,9.0223,8.9975,9.0223,38811.0
2016-09-14 12:15:00,10.92,10.95,10.92,10.93,38844.0,9.014,9.0388,9.014,9.0223,38844.0
2016-09-14 12:20:00,10.93,10.93,10.91,10.92,34132.0,9.0223,9.0223,9.0058,9.014,34132.0
2016-09-14 12:25:00,10.92,10.93,10.92,10.92,7300.0,9.014,9.0223,9.014,9.014,7300.0
2016-09-14 12:30:00,10.93,10.93,10.9,10.91,132036.0,9.0223,9.0223,8.9975,9.0058,132036.0
2016-09-14 12:35:00,10.91,10.91,10.9,10.91,20822.0,9.0058,9.0058,8.9975,9.0058,20822.0
2016-09-14 12:40:00,10.91,10.92,10.9,10.9,44117.0,9.0058,9.014,8.9975,8.9975,44117.0
2016-09-14 12:45:00,10.91,10.91,10.9,10.91,19818.0,9.0058,9.0058,8.9975,9.0058,19818.0
2016-09-14 12:50:00,10.91,10.92,10.87,10.87,56973.0,9.0058,9.014,8.9728,8.9728,56973.0
2016-09-14 12:55:00,10.87,10.87,10.85,10.86,27915.0,8.9728,8.9728,8.9563,8.9645,27915.0
2016-09-14 13:00:00,10.86,10.86,10.82,10.84,62840.0,8.9645,8.9645,8.9315,8.948,62840.0
2016-09-14 13:05:00,10.84,10.86,10.84,10.84,35278.0,8.948,8.9645,8.948,8.948,35278.0
2016-09-14 13:10:00,10.84,10.85,10.81,10.82,26887.0,8.948,8.9563,8.9232,8.9315,26887.0
2016-09-14 13:15:00,10.82,10.82,10.8,10.8,13763.0,8.9315,8.9315,8.915,8.915,13763.0
2016-09-14 13:20:00,10.81,10.81,10.8,10.8,21510.0,8.9232,8.9232,8.915,8.915,21510.0
2016-09-14 13:25:00,10.8,10.84,10.78,10.81,152118.0,8.915,8.948,8.8985,8.9232,152118.0
2016-09-14 13:30:00,10.81,10.96,10.8,10.95,171009.0,8.9232,9.0471,8.915,9.0388,171009.0
2016-09-14 13:35:00,10.94,10.95,10.9,10.93,55079.0,9.0305,9.0388,8.9975,9.0223,55079.0
2016-09-14 13:40:00,10.92,10.93,10.9,10.93,62177.0,9.014,9.0223,8.9975,9.0223,62177.0
2016-09-14 13:45:00,10.93,10.93,10.91,10.91,20389.0,9.0223,9.0223,9.0058,9.0058,20389.0
2016-09-14 13:50:00,10.92,10.93,10.91,10.93,58461.0,9.014,9.0223,9.0058,9.0223,58461.0
2016-09-14 13:55:00,10.93,10.93,10.91,10.92,38152.0,9.0223,9.0223,9.0058,9.014,38152.0
2016-09-14 14:00:00,10.91,10.92,10.88,10.89,129472.0,9.0058,9.014,8.981,8.9893,129472.0
2016-09-14 14:05:00,10.89,10.9,10.89,10.89,43804.0,8.9893,8.9975,8.9893,8.9893,43804.0
2016-09-14 14:10:00,10.9,10.9,10.89,10.9,26725.0,8.9975,8.9975,8.9893,8.9975,26725.0
2016-09-14 14:15:00,10.9,10.92,10.89,10.9,90835.0,8.9975,9.014,8.9893,8.9975,90835.0
2016-09-14 14:20:00,10.9,10.91,10.89,10.91,71035.0,8.9975,9.0058,8.9893,9.0058,71035.0
2016-09-14 14:25:00,10.9,10.91,10.88,10.88,58474.0,8.9975,9.0058,8.981,8.981,58474.0
2016-09-14 14:30:00,10.88,10.89,10.86,10.86,55378.0,8.981,8.9893,8.9645,8.9645,55378.0
2016-09-14 14:35:00,10.87,10.87,10.86,10.87,3750.0,8.9728,8.9728,8.9645,8.9728,3750.0
2016-09-14 14:40:00,10.86,10.87,10.86,10.86,76508.0,8.9645,8.9728,8.9645,8.9645,76508.0
2016-09-14 14:45:00,10.86,10.87,10.81,10.83,69005.0,8.9645,8.9728,8.9232,8.9397,69005.0
2016-09-14 14:50:00,10.83,10.83,10.82,10.82,34688.0,8.9397,8.9397,8.9315,8.9315,34688.0
2016-09-14 14:55:00,10.82,10.83,10.82,10.83,13337.0,8.9315,8.9397,8.9315,8.9397,13337.0
2016-09-14 15:00:00,10.83,10.83,10.82,10.83,17183.0,8.9397,8.9397,8.9315,8.9397,17183.0
2016-09-14 15:05:00,10.83,10.83,10.82,10.83,15665.0,8.9397,8.9397,8.9315,8.9397,15665.0
2016-09-14 15:10:00,10.83,10.83,10.79,10.79,43153.0,8.9397,8.9397,8.9067,8.9067,43153.0
2016-09-14 15:15:00,10.79,10.8,10.79,10.79,13155.0,8.9067,8.915,8.9067,8.9067,13155.0
2016-09-14 15:20:00,10.79,10.8,10.77,10.77,87161.0,8.9067,8.915,8.8902,8.8902,87161.0
2016-09-14 15:25:00,10.77,10.78,10.76,10.77,34730.0,8.8902,8.8985,8.882,8.8902,34730.0
2016-09-14 15:30:00,10.77,10.81,10.76,10.81,106194.0,8.8902,8.9232,8.882,8.9232,106194.0
2016-09-14 15:35:00,10.8,10.82,10.8,10.82,64984.0,8.915,8.9315,8.915,8.9315,64984.0
2016-09-14 15:40:00,10.82,10.87,10.81,10.87,130873.0,8.9315,8.9728,8.9232,8.9728,130873.0
2016-09-14 15:45:00,10.87,10.89,10.86,10.89,140560.0,8.9728,8.9893,8.9645,8.9893,140560.0
2016-09-14 15:50:00,10.88,10.89,10.87,10.89,173906.0,8.981,8.9893,8.9728,8.9893,173906.0
2016-09-14 15:55:00,10.88,10.89,10.88,10.89,191180.0,8.981,8.9893,8.981,8.9893,191180.0
2016-09-15 09:30:00,10.82,10.87,10.73,10.74,103189.0,8.9315,8.9728,8.8572,8.8655,103189.0
2016-09-15 09:35:00,10.77,10.79,10.7,10.77,51517.0,8.8902,8.9067,8.8324,8.8902,51517.0
2016-09-15 09:40:00,10.77,10.82,10.72,10.72,63450.0,8.8902,8.9315,8.8489,8.8489,63450.0
2016-09-15 09:45:00,10.74,10.86,10.73,10.86,40540.0,8.8655,8.9645,8.8572,8.9645,40540.0
2016-09-15 09:50:00,10.85,10.87,10.8,10.87,54848.0,8.9563,8.9728,8.915,8.9728,54848.0
2016-09-15 09:55:00,10.87,10.88,10.74,10.8,62310.0,8.9728,8.981,8.8655,8.915,62310.0
2016-09-15 10:00:00,10.8,10.83,10.73,10.8,126645.0,8.915,8.9397,8.8572,8.915,126645.0
2016-09-15 10:05:00,10.8,10.85,10.76,10.84,128059.0,8.915,8.9563,8.882,8.948,128059.0
2016-09-15 10:10:00,10.84,10.87,10.82,10.84,61539.0,8.948,8.9728,8.9315,8.948,61539.0
2016-09-15 10:15:00,10.83,10.86,10.76,10.77,75927.0,8.9397,8.9645,8.882,8.8902,75927.0
2016-09-15 10:20:00,10.77,10.8,10.77,10.78,41788.0,8.8902,8.915,8.8902,8.8985,41788.0
2016-09-15 10:25:00,10.77,10.82,10.73,10.82,73805.0,8.8902,8.9315,8.8572,8.9315,73805.0
2016-09-15 10:30:00,10.82,10.84,10.77,10.77,63130.0,8.9315,8.948,8.8902,8.8902,63130.0
2016-09-15 10:35:00,10.77,10.82,10.76,10.81,27819.0,8.8902,8.9315,8.882,8.9232,27819.0
2016-09-15 10:40:00,10.82,10.83,10.76,10.79,49015.0,8.9315,8.9397,8.882,8.9067,49015.0
2016-09-15 10:45:00,10.79,10.81,10.78,10.79,50075.0,8.9067,8.9232,8.8985,8.9067,50075.0
2016-09-15 10:50:00,10.79,10.83,10.78,10.78,54186.0,8.9067,8.9397,8.8985,8.8985,54186.0
2016-09-15 10:55:00,10.78,10.82,10.77,10.82,59604.0,8.8985,8.9315,8.8902,8.9315,59604.0
2016-09-15 11:00:00,10.82,10.85,10.8,10.82,119770.0,8.9315,8.9563,8.915,8.9315,119770.0
2016-09-15 11:05:00,10.82,10.94,10.8,10.87,154253.0,8.9315,9.0305,8.915,8.9728,154253.0
2016-09-15 11:10:00,10.87,10.94,10.83,10.94,196118.0,8.9728,9.0305,8.9397,9.0305,196118.0
2016-09-15 11:15:00,10.95,10.98,10.92,10.96,70344.0,9.0388,9.0636,9.014,9.0471,70344.0
2016-09-15 11:20:00,10.96,10.97,10.92,10.96,47064.0,9.0471,9.0553,9.014,9.0471,47064.0
2016-09-15 11:25:00,10.96,10.98,10.93,10.96,92526.0,9.0471,9.0636,9.0223,9.0471,92526.0
2016-09-15 11:30:00,10.97,11.04,10.96,10.97,149235.0,9.0553,9.1131,9.0471,9.0553,149235.0
2016-09-15 11:35:00,10.97,10.99,10.9,10.95,117960.0,9.0553,9.0718,8.9975,9.0388,117960.0
2016-09-15 11:40:00,10.95,11.01,10.95,10.99,66055.0,9.0388,9.0883,9.0388,9.0718,66055.0
2016-09-15 11:45:00,11.0,11.0,10.93,10.99,125983.0,9.0801,9.0801,9.0223,9.0718,125983.0
2016-09-15 11:50:00,10.99,11.04,10.98,10.99,79304.0,9.0718,9.1131,9.0636,9.0718,79304.0
2016-09-15 11:55:00,10.98,10.98,10.91,10.92,61983.0,9.0636,9.0636,9.0058,9.014,61983.0
2016-09-15 12:00:00,10.92,11.0,10.91,10.98,76277.0,9.014,9.0801,9.0058,9.0636,76277.0
2016-09-15 12:05:00,10.98,11.06,10.97,11.05,122141.0,9.0636,9.1296,9.0553,9.1213,122141.0
2016-09-15 12:10:00,11.05,11.06,10.97,10.97,173011.0,9.1213,9.1296,9.0553,9.0553,173011.0
2016-09-15 12:15:00,10.97,11.01,10.95,10.95,69907.0,9.0553,9.0883,9.0388,9.0388,69907.0
2016-09-15 12:20:00,10.95,11.03,10.93,10.99,73238.0,9.0388,9.1048,9.0223,9.0718,73238.0
2016-09-15 12:25:00,11.0,11.0,10.93,10.93,40287.0,9.0801,9.0801,9.0223,9.0223,40287.0
2016-09-15 12:30:00,10.94,10.94,10.92,10.92,49799.0,9.0305,9.0305,9.014,9.014,49799.0
2016-09-15 12:35:00,10.93,10.93,10.89,10.92,43147.0,9.0223,9.0223,8.9893,9.014,43147.0
2016-09-15 12:40:00,10.92,10.97,10.89,10.97,76422.0,9.014,9.0553,8.9893,9.0553,76422.0
2016-09-15 12:45:00,10.97,10.99,10.95,10.97,68134.0,9.0553,9.0718,9.0388,9.0553,68134.0
2016-09-15 12:50:00,10.97,11.02,10.96,11.01,62654.0,9.0553,9.0966,9.0471,9.0883,62654.0
2016-09-15 12:55:00,11.01,11.04,10.99,11.0,28550.0,9.0883,9.1131,9.0718,9.0801,28550.0
2016-09-15 13:00:00,11.01,11.06,11.0,11.03,45985.0,9.0883,9.1296,9.0801,9.1048,45985.0
2016-09-15 13:05:00,11.04,11.04,10.99,11.02,32414.0,9.1131,9.1131,9.0718,9.0966,32414.0
2016-09-15 13:10:00,11.01,11.02,10.98,11.01,39108.0,9.0883,9.0966,9.0636,9.0883,39108.0
2016-09-15 13:15:00,11.01,11.04,10.97,11.04,42604.0,9.0883,9.1131,9.0553,9.1131,42604.0
2016-09-15 13:20:00,11.03,11.04,11.0,11.01,22262.0,9.1048,9.1131,9.0801,9.0883,22262.0
2016-09-15 13:25:00,11.02,11.02,10.98,11.01,53361.0,9.0966,9.0966,9.0636,9.0883,53361.0
2016-09-15 13:30:00,11.01,11.03,10.99,11.03,39634.0,9.0883,9.1048,9.0718,9.1048,39634.0
2016-09-15 13:35:00,11.02,11.06,11.0,11.04,57632.0,9.0966,9.1296,9.0801,9.1131,57632.0
2016-09-15 13:40:00,11.05,11.12,11.04,11.12,130948.0,9.1213,9.1791,9.1131,9.1791,130948.0
2016-09-15 13:45:00,11.13,11.14,11.1,11.12,40885.0,9.1874,9.1956,9.1626,9.1791,40885.0
2016-09-15 13:50:00,11.12,11.27,11.11,11.27,306827.0,9.1791,9.303,9.1709,9.303,306827.0
2016-09-15 13:55:00,11.27,11.31,11.19,11.26,141693.0,9.303,9.336,9.2369,9.2947,141693.0
2016-09-15 14:00:00,11.26,11.27,11.22,11.25,74246.0,9.2947,9.303,9.2617,9.2864,74246.0
2016-09-15 14:05:00,11.26,11.26,11.22,11.23,70402.0,9.2947,9.2947,9.2617,9.2699,70402.0
2016-09-15 14:10:00,11.23,11.23,11.19,11.19,34497.0,9.2699,9.2699,9.2369,9.2369,34497.0
2016-09-15 14:15:00,11.2,11.24,11.19,11.23,36275.0,9.2452,9.2782,9.2369,9.2699,36275.0
2016-09-15 14:20:00,11.23,11.25,11.22,11.25,51489.0,9.2699,9.2864,9.2617,9.2864,51489.0
2016-09-15 14:25:00,11.25,11.25,11.22,11.23,30350.0,9.2864,9.2864,9.2617,9.2699,30350.0
2016-09-15 14:30:00,11.23,11.24,11.21,11.23,50520.0,9.2699,9.2782,9.2534,9.2699,50520.0
2016-09-15 14:35:00,11.23,11.23,11.17,11.18,34860.0,9.2699,9.2699,9.2204,9.2287,34860.0
2016-09-15 14:40:00,11.17,11.18,11.12,11.15,63887.0,9.2204,9.2287,9.1791,9.2039,63887.0
2016-09-15 14:45:00,11.15,11.18,11.15,11.18,49477.0,9.2039,9.2287,9.2039,9.2287,49477.0
2016-09-15 14:50:00,11.18,11.21,11.17,11.21,30952.0,9.2287,9.2534,9.2204,9.2534,30952.0
2016-09-15 14:55:00,11.21,11.23,11.19,11.21,43749.0,9.2534,9.2699,9.2369,9.2534,43749.0
2016-09-15 15:00:00,11.21,11.23,11.2,11.23,15163.0,9.2534,9.2699,9.2452,9.2699,15163.0
2016-09-15 15:05:00,11.23,11.23,11.18,11.18,48306.0,9.2699,9.2699,9.2287,9.2287,48306.0
2016-09-15 15:10:00,11.18,11.21,11.17,11.21,54650.0,9.2287,9.2534,9.2204,9.2534,54650.0
2016-09-15 15:15:00,11.21,11.21,11.13,11.14,95482.0,9.2534,9.2534,9.1874,9.1956,95482.0
2016-09-15 15:20:00,11.14,11.18,11.14,11.17,59967.0,9.1956,9.2287,9.1956,9.2204,59967.0
2016-09-15 15:25:00,11.16,11.17,11.12,11.16,83779.0,9.2122,9.2204,9.1791,9.2122,83779.0
2016-09-15 15:30:00,11.16,11.18,11.15,11.15,86326.0,9.2122,9.2287,9.2039,9.2039,86326.0
2016-09-15 15:35:00,11.15,11.17,11.14,11.17,72839.0,9.2039,9.2204,9.1956,9.2204,72839.0
2016-09-15 15:40:00,11.18,11.18,11.16,11.18,72390.0,9.2287,9.2287,9.2122,9.2287,72390.0
2016-09-15 15:45:00,11.18,11.18,11.15,11.16,140396.0,9.2287,9.2287,9.2039,9.2122,140396.0
2016-09-15 15:50:00,11.16,11.17,11.13,11.16,179902.0,9.2122,9.2204,9.1874,9.2122,179902.0
2016-09-15 15:55:00,11.16,11.16,11.13,11.15,376000.0,9.2122,9.2122,9.1874,9.2039,376000.0
2016-09-16 09:30:00,10.98,11.08,10.94,11.01,499272.0,9.0636,9.1461,9.0305,9.0883,499272.0
2016-09-16 09:35:00,10.99,11.06,10.98,10.99,36388.0,9.0718,9.1296,9.0636,9.0718,36388.0
2016-09-16 09:40:00,11.0,11.05,10.98,11.04,83176.0,9.0801,9.1213,9.0636,9.1131,83176.0
2016-09-16 09:45:00,11.05,11.1,11.02,11.08,67734.0,9.1213,9.1626,9.0966,9.1461,67734.0
2016-09-16 09:50:00,11.08,11.11,11.04,11.06,51863.0,9.1461,9.1709,9.1131,9.1296,51863.0
2016-09-16 09:55:00,11.06,11.09,11.0,11.0,119899.0,9.1296,9.1544,9.0801,9.0801,119899.0
2016-09-16 10:00:00,11.0,11.02,10.95,11.0,71885.0,9.0801,9.0966,9.0388,9.0801,71885.0
2016-09-16 10:05:00,11.0,11.0,10.92,10.94,44040.0,9.0801,9.0801,9.014,9.0305,44040.0
2016-09-16 10:10:00,10.95,11.0,10.92,10.97,43211.0,9.0388,9.0801,9.014,9.0553,43211.0
2016-09-16 10:15:00,10.97,11.01,10.95,10.99,48257.0,9.0553,9.0883,9.0388,9.0718,48257.0
2016-09-16 10:20:00,10.99,11.02,10.98,11.01,25360.0,9.0718,9.0966,9.0636,9.0883,25360.0
2016-09-16 10:25:00,11.0,11.0,10.91,10.95,55929.0,9.0801,9.0801,9.0058,9.0388,55929.0
2016-09-16 10:30:00,10.95,10.99,10.95,10.97,27392.0,9.0388,9.0718,9.0388,9.0553,27392.0
2016-09-16 10:35:00,10.97,10.97,10.9,10.97,51436.0,9.0553,9.0553,8.9975,9.0553,51436.0
2016-09-16 10:40:00,10.96,10.96,10.9,10.94,282631.0,9.0471,9.0471,8.9975,9.0305,282631.0
2016-09-16 10:45:00,10.93,10.95,10.89,10.9,114835.0,9.0223,9.0388,8.9893,8.9975,114835.0
2016-09-16 10:50:00,10.89,10.92,10.86,10.89,124454.0,8.9893,9.014,8.9645,8.9893,124454.0
2016-09-16 10:55:00,10.89,10.95,10.86,10.9,58732.0,8.9893,9.0388,8.9645,8.9975,58732.0
2016-09-16 11:00:00,10.9,10.91,10.88,10.9,48215.0,8.9975,9.0058,8.981,8.9975,48215.0
2016-09-16 11:05:00,10.89,10.92,10.89,10.9,43986.0,8.9893,9.014,8.9893,8.9975,43986.0
2016-09-16 11:10:00,10.9,10.98,10.89,10.97,65736.0,8.9975,9.0636,8.9893,9.0553,65736.0
2016-09-16 11:15:00,10.97,10.99,10.92,10.92,79297.0,9.0553,9.0718,9.014,9.014,79297.0
2016-09-16 11:20:00,10.92,10.95,10.91,10.91,79497.0,9.014,9.0388,9.0058,9.0058,79497.0
2016-09-16 11:25:00,10.91,10.96,10.9,10.95,207334.0,9.0058,9.0471,8.9975,9.0388,207334.0
2016-09-16 11:30:00,10.95,10.99,10.95,10.96,52622.0,9.0388,9.0718,9.0388,9.0471,52622.0
2016-09-16 11:35:00,10.96,10.99,10.93,10.94,100312.0,9.0471,9.0718,9.0223,9.0305,100312.0
2016-09-16 11:40:00,10.93,10.97,10.92,10.97,54577.0,9.0223,9.0553,9.014,9.0553,54577.0
2016-09-16 11:45:00,10.97,10.98,10.94,10.97,120204.0,9.0553,9.0636,9.0305,9.0553,120204.0
2016-09-16 11:50:00,10.96,10.97,10.94,10.94,29381.0,9.0471,9.0553,9.0305,9.0305,29381.0
2016-09-16 11:55:00,10.94,10.97,10.92,10.96,40530.0,9.0305,9.0553,9.014,9.0471,40530.0
2016-09-16 12:00:00,10.96,10.97,10.95,10.96,26380.0,9.0471,9.0553,9.0388,9.0471,26380.0
2016-09-16 12:05:00,10.95,10.96,10.93,10.96,37781.0,9.0388,9.0471,9.0223,9.0471,37781.0
2016-09-16 12:10:00,10.96,10.97,10.95,10.95,23384.0,9.0471,9.0553,9.0388,9.0388,23384.0
2016-09-16 12:15:00,10.96,10.96,10.92,10.95,70908.0,9.0471,9.0471,9.014,9.0388,70908.0
2016-09-16 12:20:00,10.95,10.96,10.93,10.96,51650.0,9.0388,9.0471,9.0223,9.0471,51650.0
2016-09-16 12:25:00,10.96,10.99,10.95,10.99,31155.0,9.0471,9.0718,9.0388,9.0718,31155.0
2016-09-16 12:30:00,10.99,11.0,10.98,10.99,31414.0,9.0718,9.0801,9.0636,9.0718,31414.0
2016-09-16 12:35:00,11.0,11.01,10.98,11.0,67494.0,9.0801,9.0883,9.0636,9.0801,67494.0
2016-09-16 12:40:00,10.99,11.0,10.98,11.0,33929.0,9.0718,9.0801,9.0636,9.0801,33929.0
2016-09-16 12:45:00,11.0,11.02,10.99,11.01,35988.0,9.0801,9.0966,9.0718,9.0883,35988.0
2016-09-16 12:50:00,11.0,11.01,10.99,10.99,23388.0,9.0801,9.0883,9.0718,9.0718,23388.0
2016-09-16 12:55:00,11.0,11.0,10.98,10.99,10406.0,9.0801,9.0801,9.0636,9.0718,10406.0
2016-09-16 13:00:00,10.98,11.02,10.98,11.0,37627.0,9.0636,9.0966,9.0636,9.0801,37627.0
2016-09-16 13:05:00,11.0,11.02,10.98,11.0,12108.0,9.0801,9.0966,9.0636,9.0801,12108.0
2016-09-16 13:10:00,11.0,11.01,10.98,10.99,27456.0,9.0801,9.0883,9.0636,9.0718,27456.0
2016-09-16 13:15:00,10.99,11.0,10.98,10.98,16633.0,9.0718,9.0801,9.0636,9.0636,16633.0
2016-09-16 13:20:00,10.98,10.99,10.97,10.99,24364.0,9.0636,9.0718,9.0553,9.0718,24364.0
2016-09-16 13:25:00,10.99,11.0,10.93,10.94,24133.0,9.0718,9.0801,9.0223,9.0305,24133.0
2016-09-16 13:30:00,10.93,10.94,10.91,10.92,34576.0,9.0223,9.0305,9.0058,9.014,34576.0
2016-09-16 13:35:00,10.91,10.94,10.9,10.91,24827.0,9.0058,9.0305,8.9975,9.0058,24827.0
2016-09-16 13:40:00,10.91,10.93,10.9,10.91,18830.0,9.0058,9.0223,8.9975,9.0058,18830.0
2016-09-16 13:45:00,10.9,10.9,10.88,10.89,21836.0,8.9975,8.9975,8.981,8.9893,21836.0
2016-09-16 13:50:00,10.89,10.92,10.88,10.91,78119.0,8.9893,9.014,8.981,9.0058,78119.0
2016-09-16 13:55:00,10.91,10.94,10.9,10.94,79428.0,9.0058,9.0305,8.9975,9.0305,79428.0
2016-09-16 14:00:00,10.94,10.95,10.92,10.94,48767.0,9.0305,9.0388,9.014,9.0305,48767.0
2016-09-16 14:05:00,10.94,10.98,10.94,10.98,33511.0,9.0305,9.0636,9.0305,9.0636,33511.0
2016-09-16 14:10:00,10.99,11.0,10.97,10.99,39259.0,9.0718,9.0801,9.0553,9.0718,39259.0
2016-09-16 14:15:00,10.99,11.0,10.97,10.99,24321.0,9.0718,9.0801,9.0553,9.0718,24321.0
2016-09-16 14:20:00,10.99,11.0,10.97,10.99,18400.0,9.0718,9.0801,9.0553,9.0718,18400.0
2016-09-16 14:25:00,10.99,11.0,10.97,10.99,15849.0,9.0718,9.0801,9.0553,9.0718,15849.0
2016-09-16 14:30:00,11.0,11.01,10.99,11.01,44823.0,9.0801,9.0883,9.0718,9.0883,44823.0
2016-09-16 14:35:00,11.01,11.05,11.0,11.04,78009.0,9.0883,9.1213,9.0801,9.1131,78009.0
2016-09-16 14:40:00,11.04,11.07,11.04,11.07,25367.0,9.1131,9.1379,9.1131,9.1379,25367.0
2016-09-16 14:45:00,11.07,11.07,11.04,11.05,38473.0,9.1379,9.1379,9.1131,9.1213,38473.0
2016-09-16 14:50:00,11.05,11.06,11.04,11.04,41452.0,9.1213,9.1296,9.1131,9.1131,41452.0
2016-09-16 14:55:00,11.04,11.05,11.01,11.01,66361.0,9.1131,9.1213,9.0883,9.0883,66361.0
2016-09-16 15:00:00,11.01,11.05,11.01,11.05,41888.0,9.0883,9.1213,9.0883,9.1213,41888.0
2016-09-16 15:05:00,11.05,11.07,11.04,11.05,36375.0,9.1213,9.1379,9.1131,9.1213,36375.0
2016-09-16 15:10:00,11.05,11.08,11.05,11.07,82798.0,9.1213,9.1461,9.1213,9.1379,82798.0
2016-09-16 15:15:00,11.07,11.11,11.06,11.09,67121.0,9.1379,9.1709,9.1296,9.1544,67121.0
2016-09-16 15:20:00,11.1,11.12,11.09,11.12,61268.0,9.1626,9.1791,9.1544,9.1791,61268.0
2016-09-16 15:25:00,11.11,11.12,11.09,11.1,36939.0,9.1709,9.1791,9.1544,9.1626,36939.0
2016-09-16 15:30:00,11.1,11.17,11.09,11.17,69072.0,9.1626,9.2204,9.1544,9.2204,69072.0
2016-09-16 15:35:00,11.17,11.18,11.16,11.17,81139.0,9.2204,9.2287,9.2122,9.2204,81139.0
2016-09-16 15:40:00,11.17,11.17,11.13,11.15,97926.0,9.2204,9.2204,9.1874,9.2039,97926.0
2016-09-16 15:45:00,11.15,11.18,11.13,11.18,228091.0,9.2039,9.2287,9.1874,9.2287,228091.0
2016-09-16 15:50:00,11.18,11.23,11.17,11.22,285451.0,9.2287,9.2699,9.2204,9.2617,285451.0
2016-09-16 15:55:00,11.21,11.3,11.21,11.26,1085315.0,9.2534,9.3277,9.2534,9.2947,1085315.0
2016-09-19 09:30:00,11.27,11.33,11.22,11.26,86001.0,9.303,9.3525,9.2617,9.2947,86001.0
2016-09-19 09:35:00,11.26,11.26,11.14,11.15,45998.0,9.2947,9.2947,9.1956,9.2039,45998.0
2016-09-19 09:40:00,11.14,11.2,11.07,11.15,51249.0,9.1956,9.2452,9.1379,9.2039,51249.0
2016-09-19 09:45:00,11.13,11.17,11.1,11.16,32087.0,9.1874,9.2204,9.1626,9.2122,32087.0
2016-09-19 09:50:00,11.16,11.25,11.15,11.22,42124.0,9.2122,9.2864,9.2039,9.2617,42124.0
2016-09-19 09:55:00,11.21,11.21,11.18,11.18,12027.0,9.2534,9.2534,9.2287,9.2287,12027.0
2016-09-19 10:00:00,11.18,11.25,11.18,11.25,101110.0,9.2287,9.2864,9.2287,9.2864,101110.0
2016-09-19 10:05:00,11.25,11.28,11.21,11.27,134681.0,9.2864,9.3112,9.2534,9.303,134681.0
2016-09-19 10:10:00,11.27,11.3,11.23,11.25,61722.0,9.303,9.3277,9.2699,9.2864,61722.0
2016-09-19 10:15:00,11.26,11.27,11.22,11.26,42940.0,9.2947,9.303,9.2617,9.2947,42940.0
2016-09-19 10:20:00,11.27,11.27,11.22,11.24,35801.0,9.303,9.303,9.2617,9.2782,35801.0
2016-09-19 10:25:00,11.25,11.27,11.23,11.25,95219.0,9.2864,9.303,9.2699,9.2864,95219.0
2016-09-19 10:30:00,11.25,11.28,11.23,11.28,44328.0,9.2864,9.3112,9.2699,9.3112,44328.0
2016-09-19 10:35:00,11.27,11.27,11.24,11.24,35851.0,9.303,9.303,9.2782,9.2782,35851.0
2016-09-19 10:40:00,11.24,11.28,11.23,11.26,47882.0,9.2782,9.3112,9.2699,9.2947,47882.0
2016-09-19 10:45:00,11.26,11.26,11.23,11.24,28148.0,9.2947,9.2947,9.2699,9.2782,28148.0
2016-09-19 10:50:00,11.23,11.27,11.22,11.26,21457.0,9.2699,9.303,9.2617,9.2947,21457.0
2016-09-19 10:55:00,11.26,11.28,11.24,11.26,36580.0,9.2947,9.3112,9.2782,9.2947,36580.0
2016-09-19 11:00:00,11.26,11.27,11.23,11.25,26592.0,9.2947,9.303,9.2699,9.2864,26592.0
2016-09-19 11:05:00,11.26,11.29,11.25,11.29,23871.0,9.2947,9.3195,9.2864,9.3195,23871.0
2016-09-19 11:10:00,11.29,11.29,11.22,11.22,29629.0,9.3195,9.3195,9.2617,9.2617,29629.0
2016-09-19 11:15:00,11.22,11.22,11.19,11.2,32031.0,9.2617,9.2617,9.2369,9.2452,32031.0
2016-09-19 11:20:00,11.19,11.19,11.16,11.17,19627.0,9.2369,9.2369,9.2122,9.2204,19627.0
2016-09-19 11:25:00,11.17,11.17,11.13,11.15,21901.0,9.2204,9.2204,9.1874,9.2039,21901.0
2016-09-19 11:30:00,11.15,11.22,11.15,11.22,24892.0,9.2039,9.2617,9.2039,9.2617,24892.0
2016-09-19 11:35:00,11.21,11.22,11.15,11.16,25731.0,9.2534,9.2617,9.2039,9.2122,25731.0
2016-09-19 11:40:00,11.16,11.17,11.12,11.14,22294.0,9.2122,9.2204,9.1791,9.1956,22294.0
2016-09-19 11:45:00,11.14,11.15,11.13,11.13,11907.0,9.1956,9.2039,9.1874,9.1874,11907.0
2016-09-19 11:50:00,11.14,11.14,11.1,11.14,73668.0,9.1956,9.1956,9.1626,9.1956,73668.0
2016-09-19 11:55:00,11.14,11.16,11.13,11.15,28981.0,9.1956,9.2122,9.1874,9.2039,28981.0
2016-09-19 12:00:00,11.16,11.21,11.15,11.21,41908.0,9.2122,9.2534,9.2039,9.2534,41908.0
2016-09-19 12:05:00,11.21,11.21,11.16,11.17,31472.0,9.2534,9.2534,9.2122,9.2204,31472.0
2016-09-19 12:10:00,11.16,11.16,11.09,11.11,30898.0,9.2122,9.2122,9.1544,9.1709,30898.0
2016-09-19 12:15:00,11.11,11.11,11.08,11.1,20944.0,9.1709,9.1709,9.1461,9.1626,20944.0
2016-09-19 12:20:00,11.1,11.14,11.1,11.13,13724.0,9.1626,9.1956,9.1626,9.1874,13724.0
2016-09-19 12:25:00,11.13,11.17,11.12,11.17,12775.0,9.1874,9.2204,9.1791,9.2204,12775.0
2016-09-19 12:30:00,11.16,11.2,11.16,11.16,37263.0,9.2122,9.2452,9.2122,9.2122,37263.0
2016-09-19 12:35:00,11.16,11.17,11.15,11.16,11693.0,9.2122,9.2204,9.2039,9.2122,11693.0
2016-09-19 12:40:00,11.16,11.17,11.15,11.17,13461.0,9.2122,9.2204,9.2039,9.2204,13461.0
2016-09-19 12:45:00,11.17,11.19,11.16,11.19,7154.0,9.2204,9.2369,9.2122,9.2369,7154.0
2016-09-19 12:50:00,11.19,11.22,11.19,11.22,13228.0,9.2369,9.2617,9.2369,9.2617,13228.0
2016-09-19 12:55:00,11.21,11.22,11.15,11.16,34638.0,9.2534,9.2617,9.2039,9.2122,34638.0
2016-09-19 13:00:00,11.16,11.19,11.14,11.18,15591.0,9.2122,9.2369,9.1956,9.2287,15591.0
2016-09-19 13:05:00,11.17,11.19,11.16,11.19,12511.0,9.2204,9.2369,9.2122,9.2369,12511.0
2016-09-19 13:10:00,11.19,11.19,11.18,11.19,6200.0,9.2369,9.2369,9.2287,9.2369,6200.0
2016-09-19 13:15:00,11.19,11.2,11.18,11.18,10719.0,9.2369,9.2452,9.2287,9.2287,10719.0
2016-09-19 13:20:00,11.19,11.24,11.19,11.24,22302.0,9.2369,9.2782,9.2369,9.2782,22302.0
2016-09-19 13:25:00,11.24,11.24,11.21,11.22,13150.0,9.2782,9.2782,9.2534,9.2617,13150.0
2016-09-19 13:30:00,11.22,11.22,11.15,11.16,54823.0,9.2617,9.2617,9.2039,9.2122,54823.0
2016-09-19 13:35:00,11.15,11.16,11.14,11.14,13641.0,9.2039,9.2122,9.1956,9.1956,13641.0
2016-09-19 13:40:00,11.14,11.18,11.14,11.18,7738.0,9.1956,9.2287,9.1956,9.2287,7738.0
2016-09-19 13:45:00,11.18,11.2,11.17,11.18,26724.0,9.2287,9.2452,9.2204,9.2287,26724.0
2016-09-19 13:50:00,11.18,11.2,11.17,11.2,7397.0,9.2287,9.2452,9.2204,9.2452,7397.0
2016-09-19 13:55:00,11.21,11.22,11.2,11.22,11194.0,9.2534,9.2617,9.2452,9.2617,11194.0
2016-09-19 14:00:00,11.22,11.25,11.2,11.25,22492.0,9.2617,9.2864,9.2452,9.2864,22492.0
2016-09-19 14:05:00,11.24,11.25,11.23,11.24,7038.0,9.2782,9.2864,9.2699,9.2782,7038.0
2016-09-19 14:10:00,11.24,11.26,11.24,11.25,42379.0,9.2782,9.2947,9.2782,9.2864,42379.0
2016-09-19 14:15:00,11.25,11.25,11.24,11.25,7530.0,9.2864,9.2864,9.2782,9.2864,7530.0
2016-09-19 14:20:00,11.25,11.25,11.22,11.25,27670.0,9.2864,9.2864,9.2617,9.2864,27670.0
2016-09-19 14:25:00,11.25,11.25,11.21,11.21,63376.0,9.2864,9.2864,9.2534,9.2534,63376.0
2016-09-19 14:30:00,11.22,11.24,11.21,11.24,20877.0,9.2617,9.2782,9.2534,9.2782,20877.0
2016-09-19 14:35:00,11.23,11.25,11.22,11.22,37132.0,9.2699,9.2864,9.2617,9.2617,37132.0
2016-09-19 14:40:00,11.22,11.24,11.21,11.24,22878.0,9.2617,9.2782,9.2534,9.2782,22878.0
2016-09-19 14:45:00,11.24,11.26,11.23,11.24,48919.0,9.2782,9.2947,9.2699,9.2782,48919.0
2016-09-19 14:50:00,11.23,11.24,11.22,11.24,10133.0,9.2699,9.2782,9.2617,9.2782,10133.0
2016-09-19 14:55:00,11.24,11.24,11.22,11.24,11868.0,9.2782,9.2782,9.2617,9.2782,11868.0
2016-09-19 15:00:00,11.24,11.26,11.24,11.24,32972.0,9.2782,9.2947,9.2782,9.2782,32972.0
2016-09-19 15:05:00,11.24,11.25,11.21,11.21,23038.0,9.2782,9.2864,9.2534,9.2534,23038.0
2016-09-19 15:10:00,11.21,11.23,11.2,11.23,19153.0,9.2534,9.2699,9.2452,9.2699,19153.0
2016-09-19 15:15:00,11.22,11.23,11.21,11.21,17876.0,9.2617,9.2699,9.2534,9.2534,17876.0
2016-09-19 15:20:00,11.21,11.25,11.21,11.25,14564.0,9.2534,9.2864,9.2534,9.2864,14564.0
2016-09-19 15:25:00,11.24,11.25,11.2,11.21,34887.0,9.2782,9.2864,9.2452,9.2534,34887.0
2016-09-19 15:30:00,11.2,11.21,11.18,11.19,41691.0,9.2452,9.2534,9.2287,9.2369,41691.0
2016-09-19 15:35:00,11.19,11.2,11.18,11.19,25159.0,9.2369,9.2452,9.2287,9.2369,25159.0
2016-09-19 15:40:00,11.19,11.26,11.19,11.24,148337.0,9.2369,9.2947,9.2369,9.2782,148337.0
2016-09-19 15:45:00,11.24,11.25,11.22,11.23,73161.0,9.2782,9.2864,9.2617,9.2699,73161.0
2016-09-19 15:50:00,11.24,11.25,11.21,11.22,75465.0,9.2782,9.2864,9.2534,9.2617,75465.0
2016-09-19 15:55:00,11.23,11.24,11.21,11.21,154700.0,9.2699,9.2782,9.2534,9.2534,154700.0
2016-09-20 09:30:00,11.27,11.32,11.21,11.22,61262.0,9.303,9.3442,9.2534,9.2617,61262.0
2016-09-20 09:35:00,11.22,11.27,11.16,11.21,32714.0,9.2617,9.303,9.2122,9.2534,32714.0
2016-09-20 09:40:00,11.21,11.26,11.18,11.21,77705.0,9.2534,9.2947,9.2287,9.2534,77705.0
2016-09-20 09:45:00,11.21,11.25,11.19,11.24,58657.0,9.2534,9.2864,9.2369,9.2782,58657.0
2016-09-20 09:50:00,11.23,11.29,11.22,11.26,558727.0,9.2699,9.3195,9.2617,9.2947,558727.0
2016-09-20 09:55:00,11.25,11.26,11.22,11.25,417530.0,9.2864,9.2947,9.2617,9.2864,417530.0
2016-09-20 10:00:00,11.25,11.3,11.24,11.29,211725.0,9.2864,9.3277,9.2782,9.3195,211725.0
2016-09-20 10:05:00,11.29,11.35,11.29,11.34,88845.0,9.3195,9.369,9.3195,9.3607,88845.0
2016-09-20 10:10:00,11.34,11.41,11.33,11.4,112116.0,9.3607,9.4185,9.3525,9.4103,112116.0
2016-09-20 10:15:00,11.41,11.42,11.39,11.4,147769.0,9.4185,9.4268,9.402,9.4103,147769.0
2016-09-20 10:20:00,11.4,11.44,11.38,11.38,86620.0,9.4103,9.4433,9.3938,9.3938,86620.0
2016-09-20 10:25:00,11.39,11.41,11.34,11.34,46360.0,9.402,9.4185,9.3607,9.3607,46360.0
2016-09-20 10:30:00,11.34,11.35,11.33,11.33,62120.0,9.3607,9.369,9.3525,9.3525,62120.0
2016-09-20 10:35:00,11.33,11.35,11.3,11.3,86929.0,9.3525,9.369,9.3277,9.3277,86929.0
2016-09-20 10:40:00,11.3,11.32,11.3,11.3,18031.0,9.3277,9.3442,9.3277,9.3277,18031.0
2016-09-20 10:45:00,11.31,11.39,11.3,11.38,60578.0,9.336,9.402,9.3277,9.3938,60578.0
2016-09-20 10:50:00,11.38,11.4,11.36,11.37,37373.0,9.3938,9.4103,9.3772,9.3855,37373.0
2016-09-20 10:55:00,11.37,11.38,11.35,11.37,61293.0,9.3855,9.3938,9.369,9.3855,61293.0
2016-09-20 11:00:00,11.37,11.42,11.36,11.42,40956.0,9.3855,9.4268,9.3772,9.4268,40956.0
2016-09-20 11:05:00,11.42,11.48,11.41,11.47,100191.0,9.4268,9.4763,9.4185,9.468,100191.0
2016-09-20 11:10:00,11.48,11.48,11.45,11.46,108888.0,9.4763,9.4763,9.4515,9.4598,108888.0
2016-09-20 11:15:00,11.46,11.53,11.46,11.49,546214.0,9.4598,9.5176,9.4598,9.4846,546214.0
2016-09-20 11:20:00,11.49,11.51,11.45,11.45,130180.0,9.4846,9.5011,9.4515,9.4515,130180.0
2016-09-20 11:25:00,11.45,11.47,11.44,11.45,45911.0,9.4515,9.468,9.4433,9.4515,45911.0
2016-09-20 11:30:00,11.45,11.5,11.44,11.48,67102.0,9.4515,9.4928,9.4433,9.4763,67102.0
2016-09-20 11:35:00,11.48,11.5,11.44,11.45,20905.0,9.4763,9.4928,9.4433,9.4515,20905.0
2016-09-20 11:40:00,11.45,11.48,11.44,11.48,23427.0,9.4515,9.4763,9.4433,9.4763,23427.0
2016-09-20 11:45:00,11.47,11.5,11.46,11.48,36840.0,9.468,9.4928,9.4598,9.4763,36840.0
2016-09-20 11:50:00,11.48,11.5,11.47,11.5,61628.0,9.4763,9.4928,9.468,9.4928,61628.0
2016-09-20 11:55:00,11.49,11.5,11.44,11.44,68275.0,9.4846,9.4928,9.4433,9.4433,68275.0
2016-09-20 12:00:00,11.44,11.5,11.44,11.49,44765.0,9.4433,9.4928,9.4433,9.4846,44765.0
2016-09-20 12:05:00,11.5,11.53,11.45,11.45,352719.0,9.4928,9.5176,9.4515,9.4515,352719.0
2016-09-20 12:10:00,11.45,11.45,11.39,11.39,27449.0,9.4515,9.4515,9.402,9.402,27449.0
2016-09-20 12:15:00,11.39,11.42,11.39,11.41,42738.0,9.402,9.4268,9.402,9.4185,42738.0
2016-09-20 12:20:00,11.42,11.44,11.41,11.44,57268.0,9.4268,9.4433,9.4185,9.4433,57268.0
2016-09-20 12:25:00,11.44,11.45,11.43,11.43,24841.0,9.4433,9.4515,9.435,9.435,24841.0
2016-09-20 12:30:00,11.43,11.45,11.42,11.42,10763.0,9.435,9.4515,9.4268,9.4268,10763.0
2016-09-20 12:35:00,11.42,11.45,11.41,11.44,37945.0,9.4268,9.4515,9.4185,9.4433,37945.0
2016-09-20 12:40:00,11.44,11.46,11.43,11.46,11079.0,9.4433,9.4598,9.435,9.4598,11079.0
2016-09-20 12:45:00,11.46,11.46,11.42,11.43,23418.0,9.4598,9.4598,9.4268,9.435,23418.0
2016-09-20 12:50:00,11.43,11.51,11.42,11.49,141034.0,9.435,9.5011,9.4268,9.4846,141034.0
2016-09-20 12:55:00,11.49,11.5,11.44,11.44,25217.0,9.4846,9.4928,9.4433,9.4433,25217.0
2016-09-20 13:00:00,11.44,11.45,11.41,11.44,15470.0,9.4433,9.4515,9.4185,9.4433,15470.0
2016-09-20 13:05:00,11.45,11.49,11.45,11.49,15645.0,9.4515,9.4846,9.4515,9.4846,15645.0
2016-09-20 13:10:00,11.49,11.49,11.43,11.43,60979.0,9.4846,9.4846,9.435,9.435,60979.0
2016-09-20 13:15:00,11.44,11.44,11.42,11.42,21242.0,9.4433,9.4433,9.4268,9.4268,21242.0
2016-09-20 13:20:00,11.42,11.44,11.39,11.44,24603.0,9.4268,9.4433,9.402,9.4433,24603.0
2016-09-20 13:25:00,11.44,11.44,11.42,11.43,6265.0,9.4433,9.4433,9.4268,9.435,6265.0
2016-09-20 13:30:00,11.43,11.46,11.42,11.46,117732.0,9.435,9.4598,9.4268,9.4598,117732.0
2016-09-20 13:35:00,11.46,11.47,11.44,11.46,23872.0,9.4598,9.468,9.4433,9.4598,23872.0
2016-09-20 13:40:00,11.46,11.46,11.44,11.46,9764.0,9.4598,9.4598,9.4433,9.4598,9764.0
2016-09-20 13:45:00,11.46,11.48,11.45,11.48,9336.0,9.4598,9.4763,9.4515,9.4763,9336.0
2016-09-20 13:50:00,11.48,11.48,11.47,11.48,2400.0,9.4763,9.4763,9.468,9.4763,2400.0
2016-09-20 13:55:00,11.47,11.5,11.47,11.47,17936.0,9.468,9.4928,9.468,9.468,17936.0
2016-09-20 14:00:00,11.47,11.5,11.46,11.49,27742.0,9.468,9.4928,9.4598,9.4846,27742.0
2016-09-20 14:05:00,11.49,11.5,11.46,11.46,12806.0,9.4846,9.4928,9.4598,9.4598,12806.0
2016-09-20 14:10:00,11.46,11.47,11.45,11.46,10910.0,9.4598,9.468,9.4515,9.4598,10910.0
2016-09-20 14:15:00,11.45,11.46,11.42,11.43,12792.0,9.4515,9.4598,9.4268,9.435,12792.0
2016-09-20 14:20:00,11.44,11.44,11.39,11.39,14515.0,9.4433,9.4433,9.402,9.402,14515.0
2016-09-20 14:25:00,11.39,11.4,11.38,11.39,22373.0,9.402,9.4103,9.3938,9.402,22373.0
2016-09-20 14:30:00,11.39,11.43,11.38,11.43,20316.0,9.402,9.435,9.3938,9.435,20316.0
2016-09-20 14:35:00,11.42,11.43,11.42,11.43,3560.0,9.4268,9.435,9.4268,9.435,3560.0
2016-09-20 14:40:00,11.43,11.45,11.43,11.44,12689.0,9.435,9.4515,9.435,9.4433,12689.0
2016-09-20 14:45:00,11.44,11.44,11.42,11.43,15919.0,9.4433,9.4433,9.4268,9.435,15919.0
2016-09-20 14:50:00,11.43,11.45,11.43,11.45,5056.0,9.435,9.4515,9.435,9.4515,5056.0
2016-09-20 14:55:00,11.45,11.46,11.44,11.45,16532.0,9.4515,9.4598,9.4433,9.4515,16532.0
2016-09-20 15:00:00,11.44,11.46,11.44,11.44,29456.0,9.4433,9.4598,9.4433,9.4433,29456.0
2016-09-20 15:05:00,11.45,11.45,11.44,11.45,11521.0,9.4515,9.4515,9.4433,9.4515,11521.0
2016-09-20 15:10:00,11.45,11.46,11.43,11.44,70341.0,9.4515,9.4598,9.435,9.4433,70341.0
2016-09-20 15:15:00,11.45,11.45,11.44,11.45,18773.0,9.4515,9.4515,9.4433,9.4515,18773.0
2016-09-20 15:20:00,11.45,11.45,11.44,11.45,17803.0,9.4515,9.4515,9.4433,9.4515,17803.0
2016-09-20 15:25:00,11.45,11.45,11.42,11.43,47390.0,9.4515,9.4515,9.4268,9.435,47390.0
2016-09-20 15:30:00,11.43,11.44,11.43,11.44,21636.0,9.435,9.4433,9.435,9.4433,21636.0
2016-09-20 15:35:00,11.44,11.46,11.43,11.46,35808.0,9.4433,9.4598,9.435,9.4598,35808.0
2016-09-20 15:40:00,11.45,11.46,11.44,11.45,45937.0,9.4515,9.4598,9.4433,9.4515,45937.0
2016-09-20 15:45:00,11.45,11.45,11.44,11.44,36744.0,9.4515,9.4515,9.4433,9.4433,36744.0
2016-09-20 15:50:00,11.44,11.45,11.44,11.45,59522.0,9.4433,9.4515,9.4433,9.4515,59522.0
2016-09-20 15:55:00,11.45,11.45,11.42,11.43,265155.0,9.4515,9.4515,9.4268,9.435,265155.0
2016-09-21 09:30:00,11.54,11.64,11.5,11.57,80835.0,9.5258,9.6084,9.4928,9.5506,80835.0
2016-09-21 09:35:00,11.58,11.69,11.58,11.66,29637.0,9.5588,9.6496,9.5588,9.6249,29637.0
2016-09-21 09:40:00,11.66,11.68,11.63,11.65,70216.0,9.6249,9.6414,9.6001,9.6166,70216.0
2016-09-21 09:45:00,11.66,11.71,11.66,11.7,63403.0,9.6249,9.6662,9.6249,9.6579,63403.0
2016-09-21 09:50:00,11.69,11.76,11.69,11.75,126015.0,9.6496,9.7074,9.6496,9.6992,126015.0
2016-09-21 09:55:00,11.76,11.81,11.74,11.8,227937.0,9.7074,9.7487,9.6909,9.7404,227937.0
2016-09-21 10:00:00,11.81,11.83,11.72,11.73,155763.0,9.7487,9.7652,9.6744,9.6827,155763.0
2016-09-21 10:05:00,11.74,11.76,11.68,11.68,48999.0,9.6909,9.7074,9.6414,9.6414,48999.0
2016-09-21 10:10:00,11.68,11.69,11.61,11.66,70320.0,9.6414,9.6496,9.5836,9.6249,70320.0
2016-09-21 10:15:00,11.66,11.71,11.66,11.68,94444.0,9.6249,9.6662,9.6249,9.6414,94444.0
2016-09-21 10:20:00,11.68,11.71,11.67,11.68,41137.0,9.6414,9.6662,9.6331,9.6414,41137.0
2016-09-21 10:25:00,11.67,11.69,11.66,11.67,72194.0,9.6331,9.6496,9.6249,9.6331,72194.0
2016-09-21 10:30:00,11.67,11.72,11.64,11.67,108826.0,9.6331,9.6744,9.6084,9.6331,108826.0
2016-09-21 10:35:00,11.67,11.7,11.65,11.69,85422.0,9.6331,9.6579,9.6166,9.6496,85422.0
2016-09-21 10:40:00,11.69,11.72,11.68,11.71,66260.0,9.6496,9.6744,9.6414,9.6662,66260.0
2016-09-21 10:45:00,11.71,11.75,11.65,11.74,157125.0,9.6662,9.6992,9.6166,9.6909,157125.0
2016-09-21 10:50:00,11.74,11.77,11.73,11.76,96336.0,9.6909,9.7157,9.6827,9.7074,96336.0
2016-09-21 10:55:00,11.76,11.77,11.71,11.75,84734.0,9.7074,9.7157,9.6662,9.6992,84734.0
2016-09-21 11:00:00,11.75,11.78,11.74,11.75,70208.0,9.6992,9.7239,9.6909,9.6992,70208.0
2016-09-21 11:05:00,11.76,11.81,11.75,11.8,43826.0,9.7074,9.7487,9.6992,9.7404,43826.0
2016-09-21 11:10:00,11.8,11.86,11.79,11.85,80274.0,9.7404,9.79,9.7322,9.7817,80274.0
2016-09-21 11:15:00,11.85,11.86,11.81,11.82,72338.0,9.7817,9.79,9.7487,9.757,72338.0
2016-09-21 11:20:00,11.83,11.85,11.82,11.85,59342.0,9.7652,9.7817,9.757,9.7817,59342.0
2016-09-21 11:25:00,11.84,11.86,11.84,11.85,73252.0,9.7735,9.79,9.7735,9.7817,73252.0
2016-09-21 11:30:00,11.84,11.87,11.84,11.85,67446.0,9.7735,9.7982,9.7735,9.7817,67446.0
2016-09-21 11:35:00,11.86,11.87,11.84,11.86,37975.0,9.79,9.7982,9.7735,9.79,37975.0
2016-09-21 11:40:00,11.86,11.88,11.84,11.86,58905.0,9.79,9.8065,9.7735,9.79,58905.0
2016-09-21 11:45:00,11.86,11.91,11.86,11.88,69895.0,9.79,9.8312,9.79,9.8065,69895.0
2016-09-21 11:50:00,11.88,11.88,11.85,11.87,52146.0,9.8065,9.8065,9.7817,9.7982,52146.0
2016-09-21 11:55:00,11.87,11.88,11.86,11.87,45988.0,9.7982,9.8065,9.79,9.7982,45988.0
2016-09-21 12:00:00,11.86,11.89,11.85,11.88,42718.0,9.79,9.8147,9.7817,9.8065,42718.0
2016-09-21 12:05:00,11.88,11.91,11.87,11.89,102919.0,9.8065,9.8312,9.7982,9.8147,102919.0
2016-09-21 12:10:00,11.88,11.89,11.87,11.88,43153.0,9.8065,9.8147,9.7982,9.8065,43153.0
2016-09-21 12:15:00,11.88,11.88,11.84,11.86,68208.0,9.8065,9.8065,9.7735,9.79,68208.0
2016-09-21 12:20:00,11.86,11.89,11.83,11.84,73069.0,9.79,9.8147,9.7652,9.7735,73069.0
2016-09-21 12:25:00,11.84,11.84,11.81,11.84,52496.0,9.7735,9.7735,9.7487,9.7735,52496.0
2016-09-21 12:30:00,11.84,11.85,11.82,11.83,40085.0,9.7735,9.7817,9.757,9.7652,40085.0
2016-09-21 12:35:00,11.83,11.85,11.81,11.85,39763.0,9.7652,9.7817,9.7487,9.7817,39763.0
2016-09-21 12:40:00,11.85,11.86,11.84,11.86,19738.0,9.7817,9.79,9.7735,9.79,19738.0
2016-09-21 12:45:00,11.86,11.89,11.86,11.89,43423.0,9.79,9.8147,9.79,9.8147,43423.0
2016-09-21 12:50:00,11.88,11.89,11.83,11.85,71595.0,9.8065,9.8147,9.7652,9.7817,71595.0
2016-09-21 12:55:00,11.85,11.86,11.84,11.85,28571.0,9.7817,9.79,9.7735,9.7817,28571.0
2016-09-21 13:00:00,11.85,11.86,11.83,11.83,31257.0,9.7817,9.79,9.7652,9.7652,31257.0
2016-09-21 13:05:00,11.84,11.86,11.83,11.84,28900.0,9.7735,9.79,9.7652,9.7735,28900.0
2016-09-21 13:10:00,11.84,11.85,11.84,11.85,19500.0,9.7735,9.7817,9.7735,9.7817,19500.0
2016-09-21 13:15:00,11.84,11.85,11.83,11.84,22761.0,9.7735,9.7817,9.7652,9.7735,22761.0
2016-09-21 13:20:00,11.84,11.85,11.83,11.84,30942.0,9.7735,9.7817,9.7652,9.7735,30942.0
2016-09-21 13:25:00,11.84,11.85,11.83,11.85,16365.0,9.7735,9.7817,9.7652,9.7817,16365.0
2016-09-21 13:30:00,11.85,11.88,11.84,11.88,33931.0,9.7817,9.8065,9.7735,9.8065,33931.0
2016-09-21 13:35:00,11.88,11.89,11.87,11.89,21263.0,9.8065,9.8147,9.7982,9.8147,21263.0
2016-09-21 13:40:00,11.88,11.9,11.87,11.9,37530.0,9.8065,9.823,9.7982,9.823,37530.0
2016-09-21 13:45:00,11.9,11.91,11.89,11.91,18647.0,9.823,9.8312,9.8147,9.8312,18647.0
2016-09-21 13:50:00,11.91,11.91,11.87,11.88,40684.0,9.8312,9.8312,9.7982,9.8065,40684.0
2016-09-21 13:55:00,11.88,11.9,11.83,11.84,56424.0,9.8065,9.823,9.7652,9.7735,56424.0
2016-09-21 14:00:00,11.84,11.9,11.79,11.82,120853.0,9.7735,9.823,9.7322,9.757,120853.0
2016-09-21 14:05:00,11.82,11.92,11.82,11.9,56057.0,9.757,9.8395,9.757,9.823,56057.0
2016-09-21 14:10:00,11.91,11.97,11.91,11.95,60410.0,9.8312,9.8808,9.8312,9.8643,60410.0
2016-09-21 14:15:00,11.95,11.98,11.94,11.96,43075.0,9.8643,9.889,9.856,9.8725,43075.0
2016-09-21 14:20:00,11.95,11.95,11.88,11.9,47696.0,9.8643,9.8643,9.8065,9.823,47696.0
2016-09-21 14:25:00,11.89,11.91,11.81,11.85,91807.0,9.8147,9.8312,9.7487,9.7817,91807.0
2016-09-21 14:30:00,11.84,11.85,11.81,11.81,319222.0,9.7735,9.7817,9.7487,9.7487,319222.0
2016-09-21 14:35:00,11.81,11.84,11.81,11.83,97301.0,9.7487,9.7735,9.7487,9.7652,97301.0
2016-09-21 14:40:00,11.83,11.86,11.8,11.83,42843.0,9.7652,9.79,9.7404,9.7652,42843.0
2016-09-21 14:45:00,11.83,11.85,11.8,11.82,75071.0,9.7652,9.7817,9.7404,9.757,75071.0
2016-09-21 14:50:00,11.82,11.83,11.81,11.82,43787.0,9.757,9.7652,9.7487,9.757,43787.0
2016-09-21 14:55:00,11.81,11.86,11.81,11.86,50631.0,9.7487,9.79,9.7487,9.79,50631.0
2016-09-21 15:00:00,11.86,11.88,11.84,11.88,71291.0,9.79,9.8065,9.7735,9.8065,71291.0
2016-09-21 15:05:00,11.88,11.91,11.88,11.9,38891.0,9.8065,9.8312,9.8065,9.823,38891.0
2016-09-21 15:10:00,11.9,11.92,11.89,11.92,18024.0,9.823,9.8395,9.8147,9.8395,18024.0
2016-09-21 15:15:00,11.92,11.96,11.9,11.94,46105.0,9.8395,9.8725,9.823,9.856,46105.0
2016-09-21 15:20:00,11.95,11.98,11.94,11.96,76122.0,9.8643,9.889,9.856,9.8725,76122.0
2016-09-21 15:25:00,11.96,11.98,11.94,11.94,130735.0,9.8725,9.889,9.856,9.856,130735.0
2016-09-21 15:30:00,11.94,11.95,11.92,11.94,211493.0,9.856,9.8643,9.8395,9.856,211493.0
2016-09-21 15:35:00,11.94,11.96,11.87,11.89,325883.0,9.856,9.8725,9.7982,9.8147,325883.0
2016-09-21 15:40:00,11.9,11.91,11.87,11.9,197196.0,9.823,9.8312,9.7982,9.823,197196.0
2016-09-21 15:45:00,11.9,11.91,11.89,11.89,113067.0,9.823,9.8312,9.8147,9.8147,113067.0
2016-09-21 15:50:00,11.9,11.9,11.87,11.88,205709.0,9.823,9.823,9.7982,9.8065,205709.0
2016-09-21 15:55:00,11.88,11.9,11.87,11.88,299336.0,9.8065,9.823,9.7982,9.8065,299336.0
2016-09-22 09:30:00,11.98,12.09,11.91,11.96,152074.0,9.889,9.9798,9.8312,9.8725,152074.0
2016-09-22 09:35:00,11.98,12.0,11.9,11.93,46763.0,9.889,9.9055,9.823,9.8478,46763.0
2016-09-22 09:40:00,11.93,12.0,11.92,11.94,150980.0,9.8478,9.9055,9.8395,9.856,150980.0
2016-09-22 09:45:00,11.94,11.99,11.93,11.96,46463.0,9.856,9.8973,9.8478,9.8725,46463.0
2016-09-22 09:50:00,11.96,11.98,11.93,11.94,58781.0,9.8725,9.889,9.8478,9.856,58781.0
2016-09-22 09:55:00,11.94,11.94,11.76,11.78,310646.0,9.856,9.856,9.7074,9.7239,310646.0
2016-09-22 10:00:00,11.79,11.81,11.73,11.77,79055.0,9.7322,9.7487,9.6827,9.7157,79055.0
2016-09-22 10:05:00,11.77,11.8,11.73,11.75,72454.0,9.7157,9.7404,9.6827,9.6992,72454.0
2016-09-22 10:10:00,11.75,11.82,11.75,11.76,44626.0,9.6992,9.757,9.6992,9.7074,44626.0
2016-09-22 10:15:00,11.76,11.76,11.69,11.7,42740.0,9.7074,9.7074,9.6496,9.6579,42740.0
2016-09-22 10:20:00,11.7,11.71,11.69,11.7,38495.0,9.6579,9.6662,9.6496,9.6579,38495.0
2016-09-22 10:25:00,11.7,11.73,11.7,11.7,26654.0,9.6579,9.6827,9.6579,9.6579,26654.0
2016-09-22 10:30:00,11.7,11.78,11.69,11.77,40786.0,9.6579,9.7239,9.6496,9.7157,40786.0
2016-09-22 10:35:00,11.78,11.78,11.73,11.74,64858.0,9.7239,9.7239,9.6827,9.6909,64858.0
2016-09-22 10:40:00,11.74,11.76,11.74,11.74,32088.0,9.6909,9.7074,9.6909,9.6909,32088.0
2016-09-22 10:45:00,11.75,11.75,11.69,11.71,85433.0,9.6992,9.6992,9.6496,9.6662,85433.0
2016-09-22 10:50:00,11.71,11.72,11.69,11.72,60337.0,9.6662,9.6744,9.6496,9.6744,60337.0
2016-09-22 10:55:00,11.72,11.75,11.71,11.72,29196.0,9.6744,9.6992,9.6662,9.6744,29196.0
2016-09-22 11:00:00,11.73,11.74,11.69,11.69,44836.0,9.6827,9.6909,9.6496,9.6496,44836.0
2016-09-22 11:05:00,11.7,11.7,11.62,11.64,140591.0,9.6579,9.6579,9.5919,9.6084,140591.0
2016-09-22 11:10:00,11.63,11.7,11.63,11.7,22405.0,9.6001,9.6579,9.6001,9.6579,22405.0
2016-09-22 11:15:00,11.7,11.72,11.68,11.69,26530.0,9.6579,9.6744,9.6414,9.6496,26530.0
2016-09-22 11:20:00,11.69,11.69,11.65,11.67,34223.0,9.6496,9.6496,9.6166,9.6331,34223.0
2016-09-22 11:25:00,11.67,11.67,11.62,11.63,50995.0,9.6331,9.6331,9.5919,9.6001,50995.0
2016-09-22 11:30:00,11.63,11.66,11.62,11.66,24500.0,9.6001,9.6249,9.5919,9.6249,24500.0
2016-09-22 11:35:00,11.66,11.67,11.63,11.63,12345.0,9.6249,9.6331,9.6001,9.6001,12345.0
2016-09-22 11:40:00,11.63,11.64,11.6,11.6,32818.0,9.6001,9.6084,9.5754,9.5754,32818.0
2016-09-22 11:45:00,11.6,11.62,11.57,11.57,46831.0,9.5754,9.5919,9.5506,9.5506,46831.0
2016-09-22 11:50:00,11.57,11.58,11.51,11.51,85564.0,9.5506,9.5588,9.5011,9.5011,85564.0
2016-09-22 11:55:00,11.51,11.53,11.51,11.53,30919.0,9.5011,9.5176,9.5011,9.5176,30919.0
2016-09-22 12:00:00,11.53,11.63,11.52,11.61,51736.0,9.5176,9.6001,9.5093,9.5836,51736.0
2016-09-22 12:05:00,11.61,11.62,11.57,11.61,40401.0,9.5836,9.5919,9.5506,9.5836,40401.0
2016-09-22 12:10:00,11.61,11.66,11.6,11.66,39990.0,9.5836,9.6249,9.5754,9.6249,39990.0
2016-09-22 12:15:00,11.66,11.67,11.6,11.61,45247.0,9.6249,9.6331,9.5754,9.5836,45247.0
2016-09-22 12:20:00,11.61,11.63,11.58,11.59,53378.0,9.5836,9.6001,9.5588,9.5671,53378.0
2016-09-22 12:25:00,11.59,11.6,11.56,11.6,53941.0,9.5671,9.5754,9.5423,9.5754,53941.0
2016-09-22 12:30:00,11.59,11.6,11.57,11.57,27073.0,9.5671,9.5754,9.5506,9.5506,27073.0
2016-09-22 12:35:00,11.57,11.6,11.57,11.6,16008.0,9.5506,9.5754,9.5506,9.5754,16008.0
2016-09-22 12:40:00,11.6,11.61,11.58,11.6,31503.0,9.5754,9.5836,9.5588,9.5754,31503.0
2016-09-22 12:45:00,11.6,11.63,11.58,11.59,39023.0,9.5754,9.6001,9.5588,9.5671,39023.0
2016-09-22 12:50:00,11.58,11.59,11.56,11.59,34052.0,9.5588,9.5671,9.5423,9.5671,34052.0
2016-09-22 12:55:00,11.59,11.61,11.55,11.61,49048.0,9.5671,9.5836,9.5341,9.5836,49048.0
2016-09-22 13:00:00,11.61,11.62,11.58,11.59,90026.0,9.5836,9.5919,9.5588,9.5671,90026.0
2016-09-22 13:05:00,11.58,11.61,11.58,11.6,60479.0,9.5588,9.5836,9.5588,9.5754,60479.0
2016-09-22 13:10:00,11.6,11.6,11.58,11.59,33240.0,9.5754,9.5754,9.5588,9.5671,33240.0
2016-09-22 13:15:00,11.6,11.6,11.59,11.6,13834.0,9.5754,9.5754,9.5671,9.5754,13834.0
2016-09-22 13:20:00,11.6,11.6,11.59,11.6,30848.0,9.5754,9.5754,9.5671,9.5754,30848.0
2016-09-22 13:25:00,11.6,11.68,11.59,11.68,167615.0,9.5754,9.6414,9.5671,9.6414,167615.0
2016-09-22 13:30:00,11.68,11.7,11.67,11.7,38086.0,9.6414,9.6579,9.6331,9.6579,38086.0
2016-09-22 13:35:00,11.69,11.71,11.68,11.69,53821.0,9.6496,9.6662,9.6414,9.6496,53821.0
2016-09-22 13:40:00,11.68,11.69,11.65,11.65,35912.0,9.6414,9.6496,9.6166,9.6166,35912.0
2016-09-22 13:45:00,11.65,11.66,11.61,11.63,57012.0,9.6166,9.6249,9.5836,9.6001,57012.0
2016-09-22 13:50:00,11.63,11.64,11.61,11.63,36575.0,9.6001,9.6084,9.5836,9.6001,36575.0
2016-09-22 13:55:00,11.63,11.7,11.63,11.7,25447.0,9.6001,9.6579,9.6001,9.6579,25447.0
2016-09-22 14:00:00,11.69,11.7,11.66,11.66,34673.0,9.6496,9.6579,9.6249,9.6249,34673.0
2016-09-22 14:05:00,11.66,11.68,11.66,11.67,31551.0,9.6249,9.6414,9.6249,9.6331,31551.0
2016-09-22 14:10:00,11.67,11.67,11.59,11.6,92017.0,9.6331,9.6331,9.5671,9.5754,92017.0
2016-09-22 14:15:00,11.6,11.64,11.59,11.62,43738.0,9.5754,9.6084,9.5671,9.5919,43738.0
2016-09-22 14:20:00,11.62,11.66,11.61,11.66,26624.0,9.5919,9.6249,9.5836,9.6249,26624.0
2016-09-22 14:25:00,11.66,11.67,11.65,11.65,30489.0,9.6249,9.6331,9.6166,9.6166,30489.0
2016-09-22 14:30:00,11.65,11.66,11.62,11.62,24514.0,9.6166,9.6249,9.5919,9.5919,24514.0
2016-09-22 14:35:00,11.62,11.66,11.62,11.66,37499.0,9.5919,9.6249,9.5919,9.6249,37499.0
2016-09-22 14:40:00,11.65,11.66,11.64,11.66,49397.0,9.6166,9.6249,9.6084,9.6249,49397.0
2016-09-22 14:45:00,11.66,11.66,11.63,11.66,151538.0,9.6249,9.6249,9.6001,9.6249,151538.0
2016-09-22 14:50:00,11.66,11.73,11.65,11.73,49686.0,9.6249,9.6827,9.6166,9.6827,49686.0
2016-09-22 14:55:00,11.73,11.73,11.7,11.72,25848.0,9.6827,9.6827,9.6579,9.6744,25848.0
2016-09-22 15:00:00,11.71,11.77,11.71,11.76,77667.0,9.6662,9.7157,9.6662,9.7074,77667.0
2016-09-22 15:05:00,11.76,11.79,11.75,11.79,81088.0,9.7074,9.7322,9.6992,9.7322,81088.0
2016-09-22 15:10:00,11.79,11.79,11.77,11.79,39076.0,9.7322,9.7322,9.7157,9.7322,39076.0
2016-09-22 15:15:00,11.78,11.8,11.77,11.78,46352.0,9.7239,9.7404,9.7157,9.7239,46352.0
2016-09-22 15:20:00,11.77,11.78,11.75,11.76,121040.0,9.7157,9.7239,9.6992,9.7074,121040.0
2016-09-22 15:25:00,11.76,11.77,11.72,11.72,69058.0,9.7074,9.7157,9.6744,9.6744,69058.0
2016-09-22 15:30:00,11.72,11.73,11.72,11.73,35254.0,9.6744,9.6827,9.6744,9.6827,35254.0
2016-09-22 15:35:00,11.73,11.76,11.72,11.75,101823.0,9.6827,9.7074,9.6744,9.6992,101823.0
2016-09-22 15:40:00,11.75,11.76,11.72,11.76,117936.0,9.6992,9.7074,9.6744,9.7074,117936.0
2016-09-22 15:45:00,11.76,11.78,11.74,11.75,93354.0,9.7074,9.7239,9.6909,9.6992,93354.0
2016-09-22 15:50:00,11.75,11.8,11.75,11.8,223653.0,9.6992,9.7404,9.6992,9.7404,223653.0
2016-09-22 15:55:00,11.8,11.8,11.76,11.77,245849.0,9.7404,9.7404,9.7074,9.7157,245849.0
2016-09-23 09:30:00,11.66,11.7,11.58,11.63,94555.0,9.6249,9.6579,9.5588,9.6001,94555.0
2016-09-23 09:35:00,11.63,11.73,11.63,11.73,137620.0,9.6001,9.6827,9.6001,9.6827,137620.0
2016-09-23 09:40:00,11.73,11.82,11.72,11.74,74929.0,9.6827,9.757,9.6744,9.6909,74929.0
2016-09-23 09:45:00,11.73,11.78,11.69,11.76,26370.0,9.6827,9.7239,9.6496,9.7074,26370.0
2016-09-23 09:50:00,11.76,11.79,11.72,11.75,24166.0,9.7074,9.7322,9.6744,9.6992,24166.0
2016-09-23 09:55:00,11.74,11.78,11.73,11.73,43856.0,9.6909,9.7239,9.6827,9.6827,43856.0
2016-09-23 10:00:00,11.73,11.83,11.73,11.83,114326.0,9.6827,9.7652,9.6827,9.7652,114326.0
2016-09-23 10:05:00,11.83,11.83,11.77,11.82,29984.0,9.7652,9.7652,9.7157,9.757,29984.0
2016-09-23 10:10:00,11.82,11.83,11.72,11.74,75785.0,9.757,9.7652,9.6744,9.6909,75785.0
2016-09-23 10:15:00,11.74,11.77,11.71,11.71,22619.0,9.6909,9.7157,9.6662,9.6662,22619.0
2016-09-23 10:20:00,11.71,11.8,11.71,11.79,48666.0,9.6662,9.7404,9.6662,9.7322,48666.0
2016-09-23 10:25:00,11.79,11.81,11.76,11.78,29981.0,9.7322,9.7487,9.7074,9.7239,29981.0
2016-09-23 10:30:00,11.78,11.8,11.72,11.73,24020.0,9.7239,9.7404,9.6744,9.6827,24020.0
2016-09-23 10:35:00,11.73,11.81,11.72,11.79,83544.0,9.6827,9.7487,9.6744,9.7322,83544.0
2016-09-23 10:40:00,11.79,11.83,11.79,11.82,54090.0,9.7322,9.7652,9.7322,9.757,54090.0
2016-09-23 10:45:00,11.83,11.85,11.81,11.85,64747.0,9.7652,9.7817,9.7487,9.7817,64747.0
2016-09-23 10:50:00,11.84,11.85,11.79,11.79,40516.0,9.7735,9.7817,9.7322,9.7322,40516.0
2016-09-23 10:55:00,11.79,11.81,11.77,11.79,109063.0,9.7322,9.7487,9.7157,9.7322,109063.0
2016-09-23 11:00:00,11.79,11.82,11.76,11.82,345386.0,9.7322,9.757,9.7074,9.757,345386.0
2016-09-23 11:05:00,11.81,11.81,11.73,11.74,131522.0,9.7487,9.7487,9.6827,9.6909,131522.0
2016-09-23 11:10:00,11.74,11.78,11.73,11.74,50126.0,9.6909,9.7239,9.6827,9.6909,50126.0
2016-09-23 11:15:00,11.75,11.75,11.69,11.72,78008.0,9.6992,9.6992,9.6496,9.6744,78008.0
2016-09-23 11:20:00,11.73,11.73,11.7,11.71,65975.0,9.6827,9.6827,9.6579,9.6662,65975.0
2016-09-23 11:25:00,11.71,11.72,11.68,11.69,40099.0,9.6662,9.6744,9.6414,9.6496,40099.0
2016-09-23 11:30:00,11.68,11.72,11.68,11.71,52849.0,9.6414,9.6744,9.6414,9.6662,52849.0
2016-09-23 11:35:00,11.71,11.73,11.69,11.71,46772.0,9.6662,9.6827,9.6496,9.6662,46772.0
2016-09-23 11:40:00,11.71,11.72,11.69,11.7,43917.0,9.6662,9.6744,9.6496,9.6579,43917.0
2016-09-23 11:45:00,11.69,11.69,11.61,11.63,45931.0,9.6496,9.6496,9.5836,9.6001,45931.0
2016-09-23 11:50:00,11.63,11.63,11.57,11.61,69562.0,9.6001,9.6001,9.5506,9.5836,69562.0
2016-09-23 11:55:00,11.61,11.61,11.53,11.54,55216.0,9.5836,9.5836,9.5176,9.5258,55216.0
2016-09-23 12:00:00,11.54,11.57,11.52,11.55,63982.0,9.5258,9.5506,9.5093,9.5341,63982.0
2016-09-23 12:05:00,11.55,11.61,11.54,11.61,58725.0,9.5341,9.5836,9.5258,9.5836,58725.0
2016-09-23 12:10:00,11.62,11.63,11.58,11.59,27514.0,9.5919,9.6001,9.5588,9.5671,27514.0
2016-09-23 12:15:00,11.58,11.6,11.55,11.57,55174.0,9.5588,9.5754,9.5341,9.5506,55174.0
2016-09-23 12:20:00,11.57,11.57,11.53,11.55,32809.0,9.5506,9.5506,9.5176,9.5341,32809.0
2016-09-23 12:25:00,11.54,11.55,11.52,11.53,40165.0,9.5258,9.5341,9.5093,9.5176,40165.0
2016-09-23 12:30:00,11.53,11.56,11.52,11.55,53048.0,9.5176,9.5423,9.5093,9.5341,53048.0
2016-09-23 12:35:00,11.55,11.56,11.53,11.54,23155.0,9.5341,9.5423,9.5176,9.5258,23155.0
2016-09-23 12:40:00,11.54,11.57,11.53,11.57,22182.0,9.5258,9.5506,9.5176,9.5506,22182.0
2016-09-23 12:45:00,11.56,11.56,11.54,11.54,12254.0,9.5423,9.5423,9.5258,9.5258,12254.0
2016-09-23 12:50:00,11.54,11.59,11.53,11.58,19462.0,9.5258,9.5671,9.5176,9.5588,19462.0
2016-09-23 12:55:00,11.57,11.59,11.57,11.58,5469.0,9.5506,9.5671,9.5506,9.5588,5469.0
2016-09-23 13:00:00,11.59,11.59,11.55,11.57,48376.0,9.5671,9.5671,9.5341,9.5506,48376.0
2016-09-23 13:05:00,11.57,11.6,11.56,11.6,45796.0,9.5506,9.5754,9.5423,9.5754,45796.0
2016-09-23 13:10:00,11.6,11.6,11.55,11.57,15168.0,9.5754,9.5754,9.5341,9.5506,15168.0
2016-09-23 13:15:00,11.56,11.57,11.54,11.55,16177.0,9.5423,9.5506,9.5258,9.5341,16177.0
2016-09-23 13:20:00,11.56,11.59,11.56,11.57,21171.0,9.5423,9.5671,9.5423,9.5506,21171.0
2016-09-23 13:25:00,11.56,11.58,11.55,11.58,25010.0,9.5423,9.5588,9.5341,9.5588,25010.0
2016-09-23 13:30:00,11.57,11.59,11.56,11.59,30176.0,9.5506,9.5671,9.5423,9.5671,30176.0
2016-09-23 13:35:00,11.58,11.58,11.54,11.55,13235.0,9.5588,9.5588,9.5258,9.5341,13235.0
2016-09-23 13:40:00,11.55,11.56,11.54,11.54,7494.0,9.5341,9.5423,9.5258,9.5258,7494.0
2016-09-23 13:45:00,11.54,11.55,11.53,11.53,24430.0,9.5258,9.5341,9.5176,9.5176,24430.0
2016-09-23 13:50:00,11.54,11.55,11.52,11.54,14848.0,9.5258,9.5341,9.5093,9.5258,14848.0
2016-09-23 13:55:00,11.54,11.56,11.53,11.56,19601.0,9.5258,9.5423,9.5176,9.5423,19601.0
2016-09-23 14:00:00,11.55,11.6,11.55,11.59,50919.0,9.5341,9.5754,9.5341,9.5671,50919.0
2016-09-23 14:05:00,11.59,11.6,11.58,11.6,73806.0,9.5671,9.5754,9.5588,9.5754,73806.0
2016-09-23 14:10:00,11.59,11.59,11.56,11.59,88689.0,9.5671,9.5671,9.5423,9.5671,88689.0
2016-09-23 14:15:00,11.58,11.59,11.54,11.56,76647.0,9.5588,9.5671,9.5258,9.5423,76647.0
2016-09-23 14:20:00,11.56,11.57,11.51,11.53,99474.0,9.5423,9.5506,9.5011,9.5176,99474.0
2016-09-23 14:25:00,11.52,11.57,11.51,11.54,143143.0,9.5093,9.5506,9.5011,9.5258,143143.0
2016-09-23 14:30:00,11.54,11.61,11.54,11.61,20424.0,9.5258,9.5836,9.5258,9.5836,20424.0
2016-09-23 14:35:00,11.6,11.61,11.55,11.56,30742.0,9.5754,9.5836,9.5341,9.5423,30742.0
2016-09-23 14:40:00,11.55,11.56,11.55,11.55,9000.0,9.5341,9.5423,9.5341,9.5341,9000.0
2016-09-23 14:45:00,11.56,11.56,11.55,11.56,5752.0,9.5423,9.5423,9.5341,9.5423,5752.0
2016-09-23 14:50:00,11.55,11.6,11.55,11.6,18258.0,9.5341,9.5754,9.5341,9.5754,18258.0
2016-09-23 14:55:00,11.6,11.61,11.59,11.61,9533.0,9.5754,9.5836,9.5671,9.5836,9533.0
2016-09-23 15:00:00,11.6,11.65,11.59,11.63,41324.0,9.5754,9.6166,9.5671,9.6001,41324.0
2016-09-23 15:05:00,11.63,11.65,11.63,11.64,30857.0,9.6001,9.6166,9.6001,9.6084,30857.0
2016-09-23 15:10:00,11.64,11.65,11.6,11.6,16842.0,9.6084,9.6166,9.5754,9.5754,16842.0
2016-09-23 15:15:00,11.61,11.61,11.56,11.61,62471.0,9.5836,9.5836,9.5423,9.5836,62471.0
2016-09-23 15:20:00,11.61,11.61,11.59,11.61,28714.0,9.5836,9.5836,9.5671,9.5836,28714.0
2016-09-23 15:25:00,11.61,11.61,11.58,11.61,41365.0,9.5836,9.5836,9.5588,9.5836,41365.0
2016-09-23 15:30:00,11.61,11.63,11.57,11.58,64114.0,9.5836,9.6001,9.5506,9.5588,64114.0
2016-09-23 15:35:00,11.59,11.6,11.56,11.56,44317.0,9.5671,9.5754,9.5423,9.5423,44317.0
2016-09-23 15:40:00,11.56,11.57,11.54,11.54,42743.0,9.5423,9.5506,9.5258,9.5258,42743.0
2016-09-23 15:45:00,11.54,11.56,11.53,11.55,150928.0,9.5258,9.5423,9.5176,9.5341,150928.0
2016-09-23 15:50:00,11.55,11.59,11.55,11.58,86796.0,9.5341,9.5671,9.5341,9.5588,86796.0
2016-09-23 15:55:00,11.58,11.58,11.53,11.54,388943.0,9.5588,9.5588,9.5176,9.5258,388943.0
2016-09-26 09:30:00,11.46,11.5,11.4,11.4,69272.0,9.4598,9.4928,9.4103,9.4103,69272.0
2016-09-26 09:35:00,11.4,11.46,11.38,11.4,48981.0,9.4103,9.4598,9.3938,9.4103,48981.0
2016-09-26 09:40:00,11.4,11.42,11.34,11.36,26519.0,9.4103,9.4268,9.3607,9.3772,26519.0
2016-09-26 09:45:00,11.35,11.38,11.32,11.36,106121.0,9.369,9.3938,9.3442,9.3772,106121.0
2016-09-26 09:50:00,11.36,11.4,11.35,11.4,32186.0,9.3772,9.4103,9.369,9.4103,32186.0
2016-09-26 09:55:00,11.39,11.41,11.36,11.39,61887.0,9.402,9.4185,9.3772,9.402,61887.0
2016-09-26 10:00:00,11.39,11.44,11.37,11.4,84060.0,9.402,9.4433,9.3855,9.4103,84060.0
2016-09-26 10:05:00,11.39,11.41,11.38,11.41,40191.0,9.402,9.4185,9.3938,9.4185,40191.0
2016-09-26 10:10:00,11.41,11.42,11.36,11.4,111690.0,9.4185,9.4268,9.3772,9.4103,111690.0
2016-09-26 10:15:00,11.4,11.41,11.37,11.38,38445.0,9.4103,9.4185,9.3855,9.3938,38445.0
2016-09-26 10:20:00,11.38,11.38,11.36,11.38,40423.0,9.3938,9.3938,9.3772,9.3938,40423.0
2016-09-26 10:25:00,11.38,11.39,11.37,11.38,26702.0,9.3938,9.402,9.3855,9.3938,26702.0
2016-09-26 10:30:00,11.37,11.4,11.36,11.38,24455.0,9.3855,9.4103,9.3772,9.3938,24455.0
2016-09-26 10:35:00,11.38,11.42,11.37,11.38,128831.0,9.3938,9.4268,9.3855,9.3938,128831.0
2016-09-26 10:40:00,11.38,11.41,11.37,11.4,30515.0,9.3938,9.4185,9.3855,9.4103,30515.0
2016-09-26 10:45:00,11.4,11.45,11.4,11.45,125679.0,9.4103,9.4515,9.4103,9.4515,125679.0
2016-09-26 10:50:00,11.45,11.47,11.41,11.42,43073.0,9.4515,9.468,9.4185,9.4268,43073.0
2016-09-26 10:55:00,11.42,11.44,11.4,11.4,31110.0,9.4268,9.4433,9.4103,9.4103,31110.0
2016-09-26 11:00:00,11.4,11.41,11.38,11.4,31984.0,9.4103,9.4185,9.3938,9.4103,31984.0
2016-09-26 11:05:00,11.4,11.48,11.39,11.46,44759.0,9.4103,9.4763,9.402,9.4598,44759.0
2016-09-26 11:10:00,11.47,11.49,11.45,11.46,35632.0,9.468,9.4846,9.4515,9.4598,35632.0
2016-09-26 11:15:00,11.45,11.49,11.43,11.43,55108.0,9.4515,9.4846,9.435,9.435,55108.0
2016-09-26 11:20:00,11.44,11.44,11.37,11.38,67367.0,9.4433,9.4433,9.3855,9.3938,67367.0
2016-09-26 11:25:00,11.38,11.4,11.37,11.37,66463.0,9.3938,9.4103,9.3855,9.3855,66463.0
2016-09-26 11:30:00,11.37,11.43,11.36,11.42,58268.0,9.3855,9.435,9.3772,9.4268,58268.0
2016-09-26 11:35:00,11.42,11.44,11.4,11.43,123522.0,9.4268,9.4433,9.4103,9.435,123522.0
2016-09-26 11:40:00,11.43,11.44,11.41,11.41,23464.0,9.435,9.4433,9.4185,9.4185,23464.0
2016-09-26 11:45:00,11.41,11.48,11.41,11.48,32395.0,9.4185,9.4763,9.4185,9.4763,32395.0
2016-09-26 11:50:00,11.47,11.48,11.46,11.48,29060.0,9.468,9.4763,9.4598,9.4763,29060.0
2016-09-26 11:55:00,11.48,11.53,11.47,11.52,36813.0,9.4763,9.5176,9.468,9.5093,36813.0
2016-09-26 12:00:00,11.52,11.54,11.47,11.47,34172.0,9.5093,9.5258,9.468,9.468,34172.0
2016-09-26 12:05:00,11.48,11.5,11.45,11.45,34936.0,9.4763,9.4928,9.4515,9.4515,34936.0
2016-09-26 12:10:00,11.45,11.51,11.44,11.5,13878.0,9.4515,9.5011,9.4433,9.4928,13878.0
2016-09-26 12:15:00,11.5,11.52,11.48,11.49,27523.0,9.4928,9.5093,9.4763,9.4846,27523.0
2016-09-26 12:20:00,11.48,11.53,11.48,11.53,7160.0,9.4763,9.5176,9.4763,9.5176,7160.0
2016-09-26 12:25:00,11.53,11.53,11.46,11.48,14967.0,9.5176,9.5176,9.4598,9.4763,14967.0
2016-09-26 12:30:00,11.48,11.49,11.44,11.49,26237.0,9.4763,9.4846,9.4433,9.4846,26237.0
2016-09-26 12:35:00,11.49,11.49,11.44,11.45,32937.0,9.4846,9.4846,9.4433,9.4515,32937.0
2016-09-26 12:40:00,11.45,11.49,11.45,11.49,17350.0,9.4515,9.4846,9.4515,9.4846,17350.0
2016-09-26 12:45:00,11.48,11.49,11.43,11.45,30626.0,9.4763,9.4846,9.435,9.4515,30626.0
2016-09-26 12:50:00,11.46,11.48,11.43,11.44,15971.0,9.4598,9.4763,9.435,9.4433,15971.0
2016-09-26 12:55:00,11.45,11.46,11.43,11.44,20378.0,9.4515,9.4598,9.435,9.4433,20378.0
2016-09-26 13:00:00,11.44,11.46,11.43,11.44,16702.0,9.4433,9.4598,9.435,9.4433,16702.0
2016-09-26 13:05:00,11.44,11.44,11.4,11.42,30033.0,9.4433,9.4433,9.4103,9.4268,30033.0
2016-09-26 13:10:00,11.41,11.43,11.4,11.4,18287.0,9.4185,9.435,9.4103,9.4103,18287.0
2016-09-26 13:15:00,11.41,11.43,11.4,11.42,17943.0,9.4185,9.435,9.4103,9.4268,17943.0
2016-09-26 13:20:00,11.42,11.44,11.41,11.42,22779.0,9.4268,9.4433,9.4185,9.4268,22779.0
2016-09-26 13:25:00,11.41,11.45,11.41,11.44,48528.0,9.4185,9.4515,9.4185,9.4433,48528.0
2016-09-26 13:30:00,11.44,11.47,11.43,11.47,11325.0,9.4433,9.468,9.435,9.468,11325.0
2016-09-26 13:35:00,11.47,11.47,11.41,11.42,28643.0,9.468,9.468,9.4185,9.4268,28643.0
2016-09-26 13:40:00,11.41,11.46,11.4,11.4,76924.0,9.4185,9.4598,9.4103,9.4103,76924.0
2016-09-26 13:45:00,11.4,11.44,11.4,11.42,37123.0,9.4103,9.4433,9.4103,9.4268,37123.0
2016-09-26 13:50:00,11.42,11.45,11.42,11.44,14968.0,9.4268,9.4515,9.4268,9.4433,14968.0
2016-09-26 13:55:00,11.45,11.45,11.41,11.43,28831.0,9.4515,9.4515,9.4185,9.435,28831.0
2016-09-26 14:00:00,11.43,11.46,11.43,11.46,20396.0,9.435,9.4598,9.435,9.4598,20396.0
2016-09-26 14:05:00,11.46,11.46,11.42,11.43,22291.0,9.4598,9.4598,9.4268,9.435,22291.0
2016-09-26 14:10:00,11.43,11.43,11.37,11.39,91501.0,9.435,9.435,9.3855,9.402,91501.0
2016-09-26 14:15:00,11.39,11.41,11.38,11.39,50431.0,9.402,9.4185,9.3938,9.402,50431.0
2016-09-26 14:20:00,11.4,11.4,11.36,11.38,26819.0,9.4103,9.4103,9.3772,9.3938,26819.0
2016-09-26 14:25:00,11.38,11.39,11.37,11.38,24650.0,9.3938,9.402,9.3855,9.3938,24650.0
2016-09-26 14:30:00,11.38,11.38,11.35,11.36,32110.0,9.3938,9.3938,9.369,9.3772,32110.0
2016-09-26 14:35:00,11.36,11.38,11.35,11.37,40614.0,9.3772,9.3938,9.369,9.3855,40614.0
2016-09-26 14:40:00,11.37,11.37,11.36,11.37,6822.0,9.3855,9.3855,9.3772,9.3855,6822.0
2016-09-26 14:45:00,11.37,11.37,11.34,11.36,50707.0,9.3855,9.3855,9.3607,9.3772,50707.0
2016-09-26 14:50:00,11.35,11.37,11.35,11.37,14725.0,9.369,9.3855,9.369,9.3855,14725.0
2016-09-26 14:55:00,11.37,11.38,11.35,11.36,20056.0,9.3855,9.3938,9.369,9.3772,20056.0
2016-09-26 15:00:00,11.36,11.37,11.35,11.36,32730.0,9.3772,9.3855,9.369,9.3772,32730.0
2016-09-26 15:05:00,11.35,11.37,11.35,11.36,27509.0,9.369,9.3855,9.369,9.3772,27509.0
2016-09-26 15:10:00,11.36,11.36,11.34,11.35,11731.0,9.3772,9.3772,9.3607,9.369,11731.0
2016-09-26 15:15:00,11.34,11.35,11.34,11.35,13331.0,9.3607,9.369,9.3607,9.369,13331.0
2016-09-26 15:20:00,11.35,11.35,11.31,11.34,49964.0,9.369,9.369,9.336,9.3607,49964.0
2016-09-26 15:25:00,11.34,11.36,11.31,11.32,71485.0,9.3607,9.3772,9.336,9.3442,71485.0
2016-09-26 15:30:00,11.32,11.33,11.32,11.32,37469.0,9.3442,9.3525,9.3442,9.3442,37469.0
2016-09-26 15:35:00,11.32,11.33,11.27,11.29,173960.0,9.3442,9.3525,9.303,9.3195,173960.0
2016-09-26 15:40:00,11.3,11.32,11.28,11.28,80412.0,9.3277,9.3442,9.3112,9.3112,80412.0
2016-09-26 15:45:00,11.29,11.32,11.25,11.29,411760.0,9.3195,9.3442,9.2864,9.3195,411760.0
2016-09-26 15:50:00,11.28,11.32,11.28,11.31,216232.0,9.3112,9.3442,9.3112,9.336,216232.0
2016-09-26 15:55:00,11.31,11.34,11.29,11.31,556528.0,9.336,9.3607,9.3195,9.336,556528.0
2016-09-27 09:30:00,11.26,11.31,11.2,11.26,55929.0,9.2947,9.336,9.2452,9.2947,55929.0
2016-09-27 09:35:00,11.28,11.29,11.2,11.24,23734.0,9.3112,9.3195,9.2452,9.2782,23734.0
2016-09-27 09:40:00,11.26,11.3,11.22,11.23,73722.0,9.2947,9.3277,9.2617,9.2699,73722.0
2016-09-27 09:45:00,11.22,11.25,11.16,11.25,32077.0,9.2617,9.2864,9.2122,9.2864,32077.0
2016-09-27 09:50:00,11.24,11.28,11.22,11.27,30971.0,9.2782,9.3112,9.2617,9.303,30971.0
2016-09-27 09:55:00,11.28,11.29,11.22,11.25,25298.0,9.3112,9.3195,9.2617,9.2864,25298.0
2016-09-27 10:00:00,11.24,11.25,11.16,11.17,50341.0,9.2782,9.2864,9.2122,9.2204,50341.0
2016-09-27 10:05:00,11.18,11.19,11.1,11.12,53561.0,9.2287,9.2369,9.1626,9.1791,53561.0
2016-09-27 10:10:00,11.13,11.15,11.1,11.14,26555.0,9.1874,9.2039,9.1626,9.1956,26555.0
2016-09-27 10:15:00,11.14,11.14,11.08,11.09,56385.0,9.1956,9.1956,9.1461,9.1544,56385.0
2016-09-27 10:20:00,11.08,11.13,11.07,11.1,75944.0,9.1461,9.1874,9.1379,9.1626,75944.0
2016-09-27 10:25:00,11.1,11.1,11.06,11.07,27064.0,9.1626,9.1626,9.1296,9.1379,27064.0
2016-09-27 10:30:00,11.06,11.09,11.03,11.07,61706.0,9.1296,9.1544,9.1048,9.1379,61706.0
2016-09-27 10:35:00,11.07,11.11,11.04,11.09,67488.0,9.1379,9.1709,9.1131,9.1544,67488.0
2016-09-27 10:40:00,11.09,11.12,11.07,11.12,10468.0,9.1544,9.1791,9.1379,9.1791,10468.0
2016-09-27 10:45:00,11.12,11.13,11.09,11.11,28671.0,9.1791,9.1874,9.1544,9.1709,28671.0
2016-09-27 10:50:00,11.11,11.12,11.09,11.1,15245.0,9.1709,9.1791,9.1544,9.1626,15245.0
2016-09-27 10:55:00,11.09,11.11,11.06,11.07,42983.0,9.1544,9.1709,9.1296,9.1379,42983.0
2016-09-27 11:00:00,11.07,11.14,11.06,11.11,35044.0,9.1379,9.1956,9.1296,9.1709,35044.0
2016-09-27 11:05:00,11.11,11.15,11.1,11.14,18315.0,9.1709,9.2039,9.1626,9.1956,18315.0
2016-09-27 11:10:00,11.14,11.15,11.11,11.11,39188.0,9.1956,9.2039,9.1709,9.1709,39188.0
2016-09-27 11:15:00,11.11,11.13,11.08,11.1,25142.0,9.1709,9.1874,9.1461,9.1626,25142.0
2016-09-27 11:20:00,11.11,11.14,11.09,11.11,34768.0,9.1709,9.1956,9.1544,9.1709,34768.0
2016-09-27 11:25:00,11.12,11.13,11.06,11.1,39324.0,9.1791,9.1874,9.1296,9.1626,39324.0
2016-09-27 11:30:00,11.1,11.13,11.08,11.13,16800.0,9.1626,9.1874,9.1461,9.1874,16800.0
2016-09-27 11:35:00,11.13,11.15,11.12,11.14,15624.0,9.1874,9.2039,9.1791,9.1956,15624.0
2016-09-27 11:40:00,11.15,11.17,11.13,11.16,85272.0,9.2039,9.2204,9.1874,9.2122,85272.0
2016-09-27 11:45:00,11.16,11.21,11.15,11.18,101433.0,9.2122,9.2534,9.2039,9.2287,101433.0
2016-09-27 11:50:00,11.19,11.2,11.16,11.18,43391.0,9.2369,9.2452,9.2122,9.2287,43391.0
2016-09-27 11:55:00,11.18,11.2,11.17,11.19,60473.0,9.2287,9.2452,9.2204,9.2369,60473.0
2016-09-27 12:00:00,11.18,11.25,11.17,11.23,60998.0,9.2287,9.2864,9.2204,9.2699,60998.0
2016-09-27 12:05:00,11.24,11.24,11.19,11.19,22293.0,9.2782,9.2782,9.2369,9.2369,22293.0
2016-09-27 12:10:00,11.19,11.21,11.17,11.18,54346.0,9.2369,9.2534,9.2204,9.2287,54346.0
2016-09-27 12:15:00,11.18,11.22,11.18,11.21,30809.0,9.2287,9.2617,9.2287,9.2534,30809.0
2016-09-27 12:20:00,11.21,11.25,11.21,11.21,43804.0,9.2534,9.2864,9.2534,9.2534,43804.0
2016-09-27 12:25:00,11.21,11.23,11.19,11.2,60484.0,9.2534,9.2699,9.2369,9.2452,60484.0
2016-09-27 12:30:00,11.21,11.22,11.19,11.19,23490.0,9.2534,9.2617,9.2369,9.2369,23490.0
2016-09-27 12:35:00,11.19,11.21,11.18,11.21,29672.0,9.2369,9.2534,9.2287,9.2534,29672.0
2016-09-27 12:40:00,11.21,11.24,11.2,11.24,15587.0,9.2534,9.2782,9.2452,9.2782,15587.0
2016-09-27 12:45:00,11.23,11.23,11.22,11.22,16073.0,9.2699,9.2699,9.2617,9.2617,16073.0
2016-09-27 12:50:00,11.22,11.23,11.19,11.23,23285.0,9.2617,9.2699,9.2369,9.2699,23285.0
2016-09-27 12:55:00,11.24,11.27,11.22,11.24,91879.0,9.2782,9.303,9.2617,9.2782,91879.0
2016-09-27 13:00:00,11.24,11.24,11.21,11.21,39751.0,9.2782,9.2782,9.2534,9.2534,39751.0
2016-09-27 13:05:00,11.22,11.22,11.19,11.2,15392.0,9.2617,9.2617,9.2369,9.2452,15392.0
2016-09-27 13:10:00,11.21,11.22,11.18,11.18,49100.0,9.2534,9.2617,9.2287,9.2287,49100.0
2016-09-27 13:15:00,11.18,11.2,11.17,11.2,32949.0,9.2287,9.2452,9.2204,9.2452,32949.0
2016-09-27 13:20:00,11.2,11.21,11.18,11.2,31003.0,9.2452,9.2534,9.2287,9.2452,31003.0
2016-09-27 13:25:00,11.19,11.2,11.18,11.2,15598.0,9.2369,9.2452,9.2287,9.2452,15598.0
2016-09-27 13:30:00,11.21,11.23,11.2,11.23,53703.0,9.2534,9.2699,9.2452,9.2699,53703.0
2016-09-27 13:35:00,11.23,11.26,11.22,11.23,36448.0,9.2699,9.2947,9.2617,9.2699,36448.0
2016-09-27 13:40:00,11.24,11.24,11.19,11.19,23480.0,9.2782,9.2782,9.2369,9.2369,23480.0
2016-09-27 13:45:00,11.19,11.2,11.17,11.17,15261.0,9.2369,9.2452,9.2204,9.2204,15261.0
2016-09-27 13:50:00,11.18,11.19,11.16,11.17,11326.0,9.2287,9.2369,9.2122,9.2204,11326.0
2016-09-27 13:55:00,11.16,11.17,11.13,11.16,64723.0,9.2122,9.2204,9.1874,9.2122,64723.0
2016-09-27 14:00:00,11.16,11.18,11.15,11.18,21186.0,9.2122,9.2287,9.2039,9.2287,21186.0
2016-09-27 14:05:00,11.18,11.19,11.16,11.16,16200.0,9.2287,9.2369,9.2122,9.2122,16200.0
2016-09-27 14:10:00,11.17,11.2,11.16,11.2,17960.0,9.2204,9.2452,9.2122,9.2452,17960.0
2016-09-27 14:15:00,11.2,11.21,11.18,11.2,45882.0,9.2452,9.2534,9.2287,9.2452,45882.0
2016-09-27 14:20:00,11.21,11.24,11.2,11.2,33155.0,9.2534,9.2782,9.2452,9.2452,33155.0
2016-09-27 14:25:00,11.2,11.21,11.19,11.19,16612.0,9.2452,9.2534,9.2369,9.2369,16612.0
2016-09-27 14:30:00,11.2,11.21,11.18,11.21,20092.0,9.2452,9.2534,9.2287,9.2534,20092.0
2016-09-27 14:35:00,11.21,11.22,11.2,11.2,11427.0,9.2534,9.2617,9.2452,9.2452,11427.0
2016-09-27 14:40:00,11.2,11.21,11.18,11.19,28327.0,9.2452,9.2534,9.2287,9.2369,28327.0
2016-09-27 14:45:00,11.2,11.2,11.17,11.18,10705.0,9.2452,9.2452,9.2204,9.2287,10705.0
2016-09-27 14:50:00,11.17,11.2,11.16,11.19,23618.0,9.2204,9.2452,9.2122,9.2369,23618.0
2016-09-27 14:55:00,11.19,11.2,11.19,11.2,6177.0,9.2369,9.2452,9.2369,9.2452,6177.0
2016-09-27 15:00:00,11.2,11.23,11.19,11.23,34339.0,9.2452,9.2699,9.2369,9.2699,34339.0
2016-09-27 15:05:00,11.22,11.22,11.19,11.2,33499.0,9.2617,9.2617,9.2369,9.2452,33499.0
2016-09-27 15:10:00,11.2,11.2,11.18,11.2,14029.0,9.2452,9.2452,9.2287,9.2452,14029.0
2016-09-27 15:15:00,11.19,11.21,11.18,11.2,35802.0,9.2369,9.2534,9.2287,9.2452,35802.0
2016-09-27 15:20:00,11.2,11.2,11.18,11.19,68127.0,9.2452,9.2452,9.2287,9.2369,68127.0
2016-09-27 15:25:00,11.19,11.2,11.18,11.19,19326.0,9.2369,9.2452,9.2287,9.2369,19326.0
2016-09-27 15:30:00,11.2,11.2,11.17,11.19,79827.0,9.2452,9.2452,9.2204,9.2369,79827.0
2016-09-27 15:35:00,11.19,11.21,11.16,11.21,59169.0,9.2369,9.2534,9.2122,9.2534,59169.0
2016-09-27 15:40:00,11.21,11.21,11.18,11.2,47567.0,9.2534,9.2534,9.2287,9.2452,47567.0
2016-09-27 15:45:00,11.19,11.2,11.16,11.17,87602.0,9.2369,9.2452,9.2122,9.2204,87602.0
2016-09-27 15:50:00,11.17,11.21,11.16,11.21,109575.0,9.2204,9.2534,9.2122,9.2534,109575.0
2016-09-27 15:55:00,11.2,11.21,11.19,11.19,105727.0,9.2452,9.2534,9.2369,9.2369,105727.0
2016-09-28 09:30:00,11.24,11.29,11.2,11.26,53512.0,9.2782,9.3195,9.2452,9.2947,53512.0
2016-09-28 09:35:00,11.27,11.33,11.24,11.33,21068.0,9.303,9.3525,9.2782,9.3525,21068.0
2016-09-28 09:40:00,11.32,11.37,11.29,11.37,23578.0,9.3442,9.3855,9.3195,9.3855,23578.0
2016-09-28 09:45:00,11.38,11.44,11.38,11.41,55705.0,9.3938,9.4433,9.3938,9.4185,55705.0
2016-09-28 09:50:00,11.41,11.44,11.38,11.39,54528.0,9.4185,9.4433,9.3938,9.402,54528.0
2016-09-28 09:55:00,11.39,11.4,11.33,11.34,35470.0,9.402,9.4103,9.3525,9.3607,35470.0
2016-09-28 10:00:00,11.34,11.34,11.28,11.3,42689.0,9.3607,9.3607,9.3112,9.3277,42689.0
2016-09-28 10:05:00,11.31,11.31,11.28,11.29,41549.0,9.336,9.336,9.3112,9.3195,41549.0
2016-09-28 10:10:00,11.28,11.28,11.22,11.26,74663.0,9.3112,9.3112,9.2617,9.2947,74663.0
2016-09-28 10:15:00,11.26,11.29,11.26,11.27,23934.0,9.2947,9.3195,9.2947,9.303,23934.0
2016-09-28 10:20:00,11.27,11.3,11.24,11.29,43890.0,9.303,9.3277,9.2782,9.3195,43890.0
2016-09-28 10:25:00,11.29,11.31,11.29,11.31,14119.0,9.3195,9.336,9.3195,9.336,14119.0
2016-09-28 10:30:00,11.32,11.35,11.23,11.24,72430.0,9.3442,9.369,9.2699,9.2782,72430.0
2016-09-28 10:35:00,11.25,11.29,11.23,11.26,31252.0,9.2864,9.3195,9.2699,9.2947,31252.0
2016-09-28 10:40:00,11.26,11.28,11.24,11.27,45522.0,9.2947,9.3112,9.2782,9.303,45522.0
2016-09-28 10:45:00,11.26,11.27,11.2,11.23,56789.0,9.2947,9.303,9.2452,9.2699,56789.0
2016-09-28 10:50:00,11.23,11.28,11.23,11.26,179018.0,9.2699,9.3112,9.2699,9.2947,179018.0
2016-09-28 10:55:00,11.26,11.32,11.26,11.28,48461.0,9.2947,9.3442,9.2947,9.3112,48461.0
2016-09-28 11:00:00,11.28,11.28,11.21,11.21,43411.0,9.3112,9.3112,9.2534,9.2534,43411.0
2016-09-28 11:05:00,11.2,11.25,11.2,11.24,33473.0,9.2452,9.2864,9.2452,9.2782,33473.0
2016-09-28 11:10:00,11.23,11.28,11.22,11.25,59283.0,9.2699,9.3112,9.2617,9.2864,59283.0
2016-09-28 11:15:00,11.26,11.29,11.25,11.29,33531.0,9.2947,9.3195,9.2864,9.3195,33531.0
2016-09-28 11:20:00,11.29,11.32,11.28,11.3,47629.0,9.3195,9.3442,9.3112,9.3277,47629.0
2016-09-28 11:25:00,11.3,11.33,11.28,11.33,32538.0,9.3277,9.3525,9.3112,9.3525,32538.0
2016-09-28 11:30:00,11.34,11.34,11.28,11.31,49833.0,9.3607,9.3607,9.3112,9.336,49833.0
2016-09-28 11:35:00,11.31,11.34,11.3,11.33,16774.0,9.336,9.3607,9.3277,9.3525,16774.0
2016-09-28 11:40:00,11.33,11.34,11.29,11.29,250702.0,9.3525,9.3607,9.3195,9.3195,250702.0
2016-09-28 11:45:00,11.29,11.3,11.27,11.28,36275.0,9.3195,9.3277,9.303,9.3112,36275.0
2016-09-28 11:50:00,11.28,11.32,11.27,11.31,29666.0,9.3112,9.3442,9.303,9.336,29666.0
2016-09-28 11:55:00,11.31,11.32,11.3,11.32,13581.0,9.336,9.3442,9.3277,9.3442,13581.0
2016-09-28 12:00:00,11.32,11.32,11.25,11.28,30395.0,9.3442,9.3442,9.2864,9.3112,30395.0
2016-09-28 12:05:00,11.27,11.29,11.26,11.26,15287.0,9.303,9.3195,9.2947,9.2947,15287.0
2016-09-28 12:10:00,11.26,11.36,11.25,11.35,66034.0,9.2947,9.3772,9.2864,9.369,66034.0
2016-09-28 12:15:00,11.36,11.37,11.33,11.33,22032.0,9.3772,9.3855,9.3525,9.3525,22032.0
2016-09-28 12:20:00,11.34,11.35,11.31,11.32,56996.0,9.3607,9.369,9.336,9.3442,56996.0
2016-09-28 12:25:00,11.33,11.36,11.31,11.32,40604.0,9.3525,9.3772,9.336,9.3442,40604.0
2016-09-28 12:30:00,11.32,11.32,11.29,11.29,18276.0,9.3442,9.3442,9.3195,9.3195,18276.0
2016-09-28 12:35:00,11.29,11.32,11.29,11.32,26926.0,9.3195,9.3442,9.3195,9.3442,26926.0
2016-09-28 12:40:00,11.32,11.35,11.31,11.35,8919.0,9.3442,9.369,9.336,9.369,8919.0
2016-09-28 12:45:00,11.35,11.38,11.33,11.33,29557.0,9.369,9.3938,9.3525,9.3525,29557.0
2016-09-28 12:50:00,11.34,11.35,11.32,11.35,18619.0,9.3607,9.369,9.3442,9.369,18619.0
2016-09-28 12:55:00,11.35,11.35,11.3,11.32,15067.0,9.369,9.369,9.3277,9.3442,15067.0
2016-09-28 13:00:00,11.32,11.32,11.28,11.28,16384.0,9.3442,9.3442,9.3112,9.3112,16384.0
2016-09-28 13:05:00,11.28,11.29,11.24,11.25,138544.0,9.3112,9.3195,9.2782,9.2864,138544.0
2016-09-28 13:10:00,11.25,11.27,11.25,11.26,42105.0,9.2864,9.303,9.2864,9.2947,42105.0
2016-09-28 13:15:00,11.27,11.27,11.24,11.25,32041.0,9.303,9.303,9.2782,9.2864,32041.0
2016-09-28 13:20:00,11.25,11.25,11.23,11.25,97834.0,9.2864,9.2864,9.2699,9.2864,97834.0
2016-09-28 13:25:00,11.25,11.28,11.24,11.28,53581.0,9.2864,9.3112,9.2782,9.3112,53581.0
2016-09-28 13:30:00,11.28,11.33,11.27,11.32,74272.0,9.3112,9.3525,9.303,9.3442,74272.0
2016-09-28 13:35:00,11.32,11.32,11.29,11.29,21038.0,9.3442,9.3442,9.3195,9.3195,21038.0
2016-09-28 13:40:00,11.29,11.3,11.28,11.29,40703.0,9.3195,9.3277,9.3112,9.3195,40703.0
2016-09-28 13:45:00,11.29,11.3,11.26,11.27,34865.0,9.3195,9.3277,9.2947,9.303,34865.0
2016-09-28 13:50:00,11.27,11.28,11.26,11.27,23235.0,9.303,9.3112,9.2947,9.303,23235.0
2016-09-28 13:55:00,11.27,11.28,11.26,11.27,36556.0,9.303,9.3112,9.2947,9.303,36556.0
2016-09-28 14:00:00,11.26,11.27,11.26,11.26,13579.0,9.2947,9.303,9.2947,9.2947,13579.0
2016-09-28 14:05:00,11.26,11.3,11.26,11.28,61759.0,9.2947,9.3277,9.2947,9.3112,61759.0
2016-09-28 14:10:00,11.28,11.37,11.28,11.35,113617.0,9.3112,9.3855,9.3112,9.369,113617.0
2016-09-28 14:15:00,11.34,11.37,11.32,11.35,74644.0,9.3607,9.3855,9.3442,9.369,74644.0
2016-09-28 14:20:00,11.36,11.43,11.35,11.42,79945.0,9.3772,9.435,9.369,9.4268,79945.0
2016-09-28 14:25:00,11.42,11.48,11.4,11.44,164146.0,9.4268,9.4763,9.4103,9.4433,164146.0
2016-09-28 14:30:00,11.44,11.49,11.44,11.46,111847.0,9.4433,9.4846,9.4433,9.4598,111847.0
2016-09-28 14:35:00,11.47,11.47,11.41,11.43,128761.0,9.468,9.468,9.4185,9.435,128761.0
2016-09-28 14:40:00,11.43,11.44,11.41,11.41,52083.0,9.435,9.4433,9.4185,9.4185,52083.0
2016-09-28 14:45:00,11.42,11.45,11.41,11.42,81489.0,9.4268,9.4515,9.4185,9.4268,81489.0
2016-09-28 14:50:00,11.43,11.44,11.41,11.44,60137.0,9.435,9.4433,9.4185,9.4433,60137.0
2016-09-28 14:55:00,11.43,11.44,11.4,11.4,52091.0,9.435,9.4433,9.4103,9.4103,52091.0
2016-09-28 15:00:00,11.41,11.41,11.38,11.39,45344.0,9.4185,9.4185,9.3938,9.402,45344.0
2016-09-28 15:05:00,11.39,11.4,11.38,11.38,44518.0,9.402,9.4103,9.3938,9.3938,44518.0
2016-09-28 15:10:00,11.38,11.39,11.36,11.38,56976.0,9.3938,9.402,9.3772,9.3938,56976.0
2016-09-28 15:15:00,11.38,11.39,11.37,11.38,49039.0,9.3938,9.402,9.3855,9.3938,49039.0
2016-09-28 15:20:00,11.38,11.42,11.38,11.41,115920.0,9.3938,9.4268,9.3938,9.4185,115920.0
2016-09-28 15:25:00,11.42,11.42,11.39,11.41,132533.0,9.4268,9.4268,9.402,9.4185,132533.0
2016-09-28 15:30:00,11.41,11.41,11.39,11.4,59967.0,9.4185,9.4185,9.402,9.4103,59967.0
2016-09-28 15:35:00,11.41,11.41,11.38,11.4,76645.0,9.4185,9.4185,9.3938,9.4103,76645.0
2016-09-28 15:40:00,11.4,11.45,11.39,11.43,127868.0,9.4103,9.4515,9.402,9.435,127868.0
2016-09-28 15:45:00,11.43,11.43,11.41,11.42,79092.0,9.435,9.435,9.4185,9.4268,79092.0
2016-09-28 15:50:00,11.42,11.45,11.41,11.44,258744.0,9.4268,9.4515,9.4185,9.4433,258744.0
2016-09-28 15:55:00,11.43,11.44,11.41,11.42,314456.0,9.435,9.4433,9.4185,9.4268,314456.0
2016-09-29 09:30:00,11.37,11.37,11.24,11.24,48217.0,9.3855,9.3855,9.2782,9.2782,48217.0
2016-09-29 09:35:00,11.24,11.31,11.24,11.28,31135.0,9.2782,9.336,9.2782,9.3112,31135.0
2016-09-29 09:40:00,11.27,11.32,11.24,11.31,46595.0,9.303,9.3442,9.2782,9.336,46595.0
2016-09-29 09:45:00,11.31,11.36,11.27,11.28,22255.0,9.336,9.3772,9.303,9.3112,22255.0
2016-09-29 09:50:00,11.29,11.33,11.27,11.32,25075.0,9.3195,9.3525,9.303,9.3442,25075.0
2016-09-29 09:55:00,11.32,11.35,11.3,11.34,38911.0,9.3442,9.369,9.3277,9.3607,38911.0
2016-09-29 10:00:00,11.34,11.39,11.34,11.39,27772.0,9.3607,9.402,9.3607,9.402,27772.0
2016-09-29 10:05:00,11.39,11.4,11.24,11.25,102977.0,9.402,9.4103,9.2782,9.2864,102977.0
2016-09-29 10:10:00,11.25,11.27,11.19,11.19,56050.0,9.2864,9.303,9.2369,9.2369,56050.0
2016-09-29 10:15:00,11.19,11.26,11.16,11.23,73588.0,9.2369,9.2947,9.2122,9.2699,73588.0
2016-09-29 10:20:00,11.24,11.29,11.22,11.25,34247.0,9.2782,9.3195,9.2617,9.2864,34247.0
2016-09-29 10:25:00,11.25,11.27,11.2,11.21,57600.0,9.2864,9.303,9.2452,9.2534,57600.0
2016-09-29 10:30:00,11.21,11.28,11.2,11.24,42645.0,9.2534,9.3112,9.2452,9.2782,42645.0
2016-09-29 10:35:00,11.23,11.28,11.23,11.27,30391.0,9.2699,9.3112,9.2699,9.303,30391.0
2016-09-29 10:40:00,11.26,11.3,11.26,11.29,44656.0,9.2947,9.3277,9.2947,9.3195,44656.0
2016-09-29 10:45:00,11.29,11.34,11.29,11.32,33779.0,9.3195,9.3607,9.3195,9.3442,33779.0
2016-09-29 10:50:00,11.31,11.34,11.2,11.22,92593.0,9.336,9.3607,9.2452,9.2617,92593.0
2016-09-29 10:55:00,11.23,11.28,11.23,11.27,31134.0,9.2699,9.3112,9.2699,9.303,31134.0
2016-09-29 11:00:00,11.27,11.27,11.22,11.27,48262.0,9.303,9.303,9.2617,9.303,48262.0
2016-09-29 11:05:00,11.27,11.29,11.26,11.28,24820.0,9.303,9.3195,9.2947,9.3112,24820.0
2016-09-29 11:10:00,11.28,11.3,11.22,11.23,60711.0,9.3112,9.3277,9.2617,9.2699,60711.0
2016-09-29 11:15:00,11.24,11.24,11.18,11.2,52113.0,9.2782,9.2782,9.2287,9.2452,52113.0
2016-09-29 11:20:00,11.19,11.25,11.16,11.21,42939.0,9.2369,9.2864,9.2122,9.2534,42939.0
2016-09-29 11:25:00,11.2,11.29,11.19,11.28,43644.0,9.2452,9.3195,9.2369,9.3112,43644.0
2016-09-29 11:30:00,11.28,11.3,11.26,11.29,24562.0,9.3112,9.3277,9.2947,9.3195,24562.0
2016-09-29 11:35:00,11.28,11.3,11.26,11.28,66953.0,9.3112,9.3277,9.2947,9.3112,66953.0
2016-09-29 11:40:00,11.29,11.3,11.28,11.28,28280.0,9.3195,9.3277,9.3112,9.3112,28280.0
2016-09-29 11:45:00,11.28,11.28,11.2,11.21,49755.0,9.3112,9.3112,9.2452,9.2534,49755.0
2016-09-29 11:50:00,11.21,11.25,11.19,11.21,40088.0,9.2534,9.2864,9.2369,9.2534,40088.0
2016-09-29 11:55:00,11.21,11.22,11.16,11.17,56227.0,9.2534,9.2617,9.2122,9.2204,56227.0
2016-09-29 12:00:00,11.17,11.2,11.15,11.17,43546.0,9.2204,9.2452,9.2039,9.2204,43546.0
2016-09-29 12:05:00,11.16,11.2,11.15,11.2,47949.0,9.2122,9.2452,9.2039,9.2452,47949.0
2016-09-29 12:10:00,11.2,11.21,11.19,11.21,26470.0,9.2452,9.2534,9.2369,9.2534,26470.0
2016-09-29 12:15:00,11.21,11.23,11.21,11.22,20853.0,9.2534,9.2699,9.2534,9.2617,20853.0
2016-09-29 12:20:00,11.23,11.26,11.22,11.25,32547.0,9.2699,9.2947,9.2617,9.2864,32547.0
2016-09-29 12:25:00,11.25,11.26,11.23,11.24,44029.0,9.2864,9.2947,9.2699,9.2782,44029.0
2016-09-29 12:30:00,11.24,11.24,11.21,11.21,20410.0,9.2782,9.2782,9.2534,9.2534,20410.0
2016-09-29 12:35:00,11.21,11.23,11.18,11.18,38192.0,9.2534,9.2699,9.2287,9.2287,38192.0
2016-09-29 12:40:00,11.18,11.2,11.16,11.17,26910.0,9.2287,9.2452,9.2122,9.2204,26910.0
2016-09-29 12:45:00,11.16,11.19,11.15,11.15,41800.0,9.2122,9.2369,9.2039,9.2039,41800.0
2016-09-29 12:50:00,11.16,11.16,11.11,11.16,113049.0,9.2122,9.2122,9.1709,9.2122,113049.0
2016-09-29 12:55:00,11.16,11.21,11.15,11.21,68775.0,9.2122,9.2534,9.2039,9.2534,68775.0
2016-09-29 13:00:00,11.2,11.21,11.03,11.08,332736.0,9.2452,9.2534,9.1048,9.1461,332736.0
2016-09-29 13:05:00,11.08,11.14,11.07,11.14,39785.0,9.1461,9.1956,9.1379,9.1956,39785.0
2016-09-29 13:10:00,11.14,11.19,11.13,11.14,68721.0,9.1956,9.2369,9.1874,9.1956,68721.0
2016-09-29 13:15:00,11.15,11.18,11.14,11.18,32553.0,9.2039,9.2287,9.1956,9.2287,32553.0
2016-09-29 13:20:00,11.17,11.24,11.16,11.24,48513.0,9.2204,9.2782,9.2122,9.2782,48513.0
2016-09-29 13:25:00,11.23,11.24,11.15,11.21,143161.0,9.2699,9.2782,9.2039,9.2534,143161.0
2016-09-29 13:30:00,11.2,11.24,11.19,11.21,59435.0,9.2452,9.2782,9.2369,9.2534,59435.0
2016-09-29 13:35:00,11.2,11.22,11.2,11.2,17574.0,9.2452,9.2617,9.2452,9.2452,17574.0
2016-09-29 13:40:00,11.21,11.21,11.17,11.18,36935.0,9.2534,9.2534,9.2204,9.2287,36935.0
2016-09-29 13:45:00,11.18,11.19,11.14,11.16,22145.0,9.2287,9.2369,9.1956,9.2122,22145.0
2016-09-29 13:50:00,11.16,11.16,11.1,11.14,40317.0,9.2122,9.2122,9.1626,9.1956,40317.0
2016-09-29 13:55:00,11.13,11.14,11.08,11.1,53335.0,9.1874,9.1956,9.1461,9.1626,53335.0
2016-09-29 14:00:00,11.1,11.13,11.08,11.12,31793.0,9.1626,9.1874,9.1461,9.1791,31793.0
2016-09-29 14:05:00,11.12,11.16,11.12,11.16,28732.0,9.1791,9.2122,9.1791,9.2122,28732.0
2016-09-29 14:10:00,11.16,11.23,11.15,11.23,90023.0,9.2122,9.2699,9.2039,9.2699,90023.0
2016-09-29 14:15:00,11.23,11.24,11.21,11.22,25402.0,9.2699,9.2782,9.2534,9.2617,25402.0
2016-09-29 14:20:00,11.23,11.24,11.18,11.21,77334.0,9.2699,9.2782,9.2287,9.2534,77334.0
2016-09-29 14:25:00,11.2,11.21,11.16,11.19,127190.0,9.2452,9.2534,9.2122,9.2369,127190.0
2016-09-29 14:30:00,11.18,11.18,11.15,11.17,46016.0,9.2287,9.2287,9.2039,9.2204,46016.0
2016-09-29 14:35:00,11.17,11.22,11.17,11.2,29478.0,9.2204,9.2617,9.2204,9.2452,29478.0
2016-09-29 14:40:00,11.2,11.2,11.16,11.16,28177.0,9.2452,9.2452,9.2122,9.2122,28177.0
2016-09-29 14:45:00,11.16,11.22,11.15,11.21,25818.0,9.2122,9.2617,9.2039,9.2534,25818.0
2016-09-29 14:50:00,11.21,11.22,11.16,11.16,84536.0,9.2534,9.2617,9.2122,9.2122,84536.0
2016-09-29 14:55:00,11.16,11.17,11.12,11.13,31178.0,9.2122,9.2204,9.1791,9.1874,31178.0
2016-09-29 15:00:00,11.13,11.18,11.12,11.13,34710.0,9.1874,9.2287,9.1791,9.1874,34710.0
2016-09-29 15:05:00,11.13,11.14,11.11,11.13,33278.0,9.1874,9.1956,9.1709,9.1874,33278.0
2016-09-29 15:10:00,11.13,11.15,11.1,11.13,44148.0,9.1874,9.2039,9.1626,9.1874,44148.0
2016-09-29 15:15:00,11.13,11.14,11.1,11.12,44276.0,9.1874,9.1956,9.1626,9.1791,44276.0
2016-09-29 15:20:00,11.12,11.13,11.09,11.11,47210.0,9.1791,9.1874,9.1544,9.1709,47210.0
2016-09-29 15:25:00,11.11,11.14,11.08,11.14,73179.0,9.1709,9.1956,9.1461,9.1956,73179.0
2016-09-29 15:30:00,11.13,11.17,11.12,11.16,91917.0,9.1874,9.2204,9.1791,9.2122,91917.0
2016-09-29 15:35:00,11.15,11.18,11.14,11.18,51737.0,9.2039,9.2287,9.1956,9.2287,51737.0
2016-09-29 15:40:00,11.18,11.2,11.12,11.2,134783.0,9.2287,9.2452,9.1791,9.2452,134783.0
2016-09-29 15:45:00,11.2,11.2,11.15,11.16,75677.0,9.2452,9.2452,9.2039,9.2122,75677.0
2016-09-29 15:50:00,11.15,11.16,11.13,11.14,93294.0,9.2039,9.2122,9.1874,9.1956,93294.0
2016-09-29 15:55:00,11.14,11.14,11.09,11.11,222661.0,9.1956,9.1956,9.1544,9.1709,222661.0
2016-09-30 09:30:00,11.18,11.22,11.13,11.13,40302.0,9.2287,9.2617,9.1874,9.1874,40302.0
2016-09-30 09:35:00,11.13,11.14,11.06,11.07,39730.0,9.1874,9.1956,9.1296,9.1379,39730.0
2016-09-30 09:40:00,11.07,11.11,11.04,11.09,50109.0,9.1379,9.1709,9.1131,9.1544,50109.0
2016-09-30 09:45:00,11.11,11.15,11.1,11.12,26692.0,9.1709,9.2039,9.1626,9.1791,26692.0
2016-09-30 09:50:00,11.12,11.16,11.07,11.09,35624.0,9.1791,9.2122,9.1379,9.1544,35624.0
2016-09-30 09:55:00,11.08,11.15,11.08,11.12,60237.0,9.1461,9.2039,9.1461,9.1791,60237.0
2016-09-30 10:00:00,11.13,11.18,11.12,11.16,34899.0,9.1874,9.2287,9.1791,9.2122,34899.0
2016-09-30 10:05:00,11.16,11.17,11.13,11.17,29385.0,9.2122,9.2204,9.1874,9.2204,29385.0
2016-09-30 10:10:00,11.17,11.18,11.14,11.16,36980.0,9.2204,9.2287,9.1956,9.2122,36980.0
2016-09-30 10:15:00,11.17,11.17,11.13,11.13,40520.0,9.2204,9.2204,9.1874,9.1874,40520.0
2016-09-30 10:20:00,11.13,11.15,11.11,11.13,45672.0,9.1874,9.2039,9.1709,9.1874,45672.0
2016-09-30 10:25:00,11.13,11.17,11.13,11.17,42525.0,9.1874,9.2204,9.1874,9.2204,42525.0
2016-09-30 10:30:00,11.17,11.18,11.12,11.13,44255.0,9.2204,9.2287,9.1791,9.1874,44255.0
2016-09-30 10:35:00,11.12,11.13,11.07,11.09,40803.0,9.1791,9.1874,9.1379,9.1544,40803.0
2016-09-30 10:40:00,11.08,11.09,11.05,11.05,42449.0,9.1461,9.1544,9.1213,9.1213,42449.0
2016-09-30 10:45:00,11.05,11.09,11.05,11.08,23698.0,9.1213,9.1544,9.1213,9.1461,23698.0
2016-09-30 10:50:00,11.09,11.11,11.06,11.06,39284.0,9.1544,9.1709,9.1296,9.1296,39284.0
2016-09-30 10:55:00,11.07,11.11,11.06,11.11,17510.0,9.1379,9.1709,9.1296,9.1709,17510.0
2016-09-30 11:00:00,11.1,11.17,11.1,11.16,53868.0,9.1626,9.2204,9.1626,9.2122,53868.0
2016-09-30 11:05:00,11.16,11.2,11.15,11.2,46927.0,9.2122,9.2452,9.2039,9.2452,46927.0
2016-09-30 11:10:00,11.2,11.22,11.16,11.17,303132.0,9.2452,9.2617,9.2122,9.2204,303132.0
2016-09-30 11:15:00,11.17,11.21,11.16,11.21,143488.0,9.2204,9.2534,9.2122,9.2534,143488.0
2016-09-30 11:20:00,11.21,11.22,11.2,11.22,68897.0,9.2534,9.2617,9.2452,9.2617,68897.0
2016-09-30 11:25:00,11.21,11.21,11.18,11.21,76246.0,9.2534,9.2534,9.2287,9.2534,76246.0
2016-09-30 11:30:00,11.21,11.22,11.16,11.17,34732.0,9.2534,9.2617,9.2122,9.2204,34732.0
2016-09-30 11:35:00,11.17,11.18,11.14,11.15,34240.0,9.2204,9.2287,9.1956,9.2039,34240.0
2016-09-30 11:40:00,11.16,11.19,11.15,11.16,23420.0,9.2122,9.2369,9.2039,9.2122,23420.0
2016-09-30 11:45:00,11.17,11.18,11.16,11.17,18215.0,9.2204,9.2287,9.2122,9.2204,18215.0
2016-09-30 11:50:00,11.17,11.19,11.16,11.18,42301.0,9.2204,9.2369,9.2122,9.2287,42301.0
2016-09-30 11:55:00,11.17,11.18,11.16,11.18,40602.0,9.2204,9.2287,9.2122,9.2287,40602.0
2016-09-30 12:00:00,11.17,11.18,11.15,11.15,18942.0,9.2204,9.2287,9.2039,9.2039,18942.0
2016-09-30 12:05:00,11.16,11.17,11.15,11.16,12390.0,9.2122,9.2204,9.2039,9.2122,12390.0
2016-09-30 12:10:00,11.16,11.16,11.13,11.15,19760.0,9.2122,9.2122,9.1874,9.2039,19760.0
2016-09-30 12:15:00,11.15,11.19,11.15,11.18,21571.0,9.2039,9.2369,9.2039,9.2287,21571.0
2016-09-30 12:20:00,11.18,11.19,11.16,11.17,22072.0,9.2287,9.2369,9.2122,9.2204,22072.0
2016-09-30 12:25:00,11.17,11.18,11.16,11.17,31357.0,9.2204,9.2287,9.2122,9.2204,31357.0
2016-09-30 12:30:00,11.16,11.18,11.16,11.18,38090.0,9.2122,9.2287,9.2122,9.2287,38090.0
2016-09-30 12:35:00,11.17,11.18,11.17,11.18,13956.0,9.2204,9.2287,9.2204,9.2287,13956.0
2016-09-30 12:40:00,11.18,11.18,11.14,11.14,19090.0,9.2287,9.2287,9.1956,9.1956,19090.0
2016-09-30 12:45:00,11.15,11.16,11.14,11.16,15090.0,9.2039,9.2122,9.1956,9.2122,15090.0
2016-09-30 12:50:00,11.16,11.17,11.15,11.17,12310.0,9.2122,9.2204,9.2039,9.2204,12310.0
2016-09-30 12:55:00,11.17,11.17,11.15,11.15,22382.0,9.2204,9.2204,9.2039,9.2039,22382.0
2016-09-30 13:00:00,11.15,11.17,11.15,11.17,10320.0,9.2039,9.2204,9.2039,9.2204,10320.0
2016-09-30 13:05:00,11.17,11.17,11.11,11.12,13453.0,9.2204,9.2204,9.1709,9.1791,13453.0
2016-09-30 13:10:00,11.12,11.13,11.11,11.13,18491.0,9.1791,9.1874,9.1709,9.1874,18491.0
2016-09-30 13:15:00,11.13,11.13,11.1,11.12,23860.0,9.1874,9.1874,9.1626,9.1791,23860.0
2016-09-30 13:20:00,11.12,11.16,11.12,11.16,9900.0,9.1791,9.2122,9.1791,9.2122,9900.0
2016-09-30 13:25:00,11.16,11.16,11.14,11.15,46149.0,9.2122,9.2122,9.1956,9.2039,46149.0
2016-09-30 13:30:00,11.15,11.16,11.13,11.16,26389.0,9.2039,9.2122,9.1874,9.2122,26389.0
2016-09-30 13:35:00,11.16,11.16,11.15,11.16,13972.0,9.2122,9.2122,9.2039,9.2122,13972.0
2016-09-30 13:40:00,11.16,11.19,11.15,11.19,32754.0,9.2122,9.2369,9.2039,9.2369,32754.0
2016-09-30 13:45:00,11.18,11.19,11.18,11.19,40202.0,9.2287,9.2369,9.2287,9.2369,40202.0
2016-09-30 13:50:00,11.19,11.19,11.16,11.16,29715.0,9.2369,9.2369,9.2122,9.2122,29715.0
2016-09-30 13:55:00,11.17,11.17,11.13,11.14,55870.0,9.2204,9.2204,9.1874,9.1956,55870.0
2016-09-30 14:00:00,11.14,11.2,11.14,11.19,72873.0,9.1956,9.2452,9.1956,9.2369,72873.0
2016-09-30 14:05:00,11.19,11.19,11.17,11.18,20565.0,9.2369,9.2369,9.2204,9.2287,20565.0
2016-09-30 14:10:00,11.18,11.2,11.17,11.17,52471.0,9.2287,9.2452,9.2204,9.2204,52471.0
2016-09-30 14:15:00,11.18,11.19,11.17,11.19,28752.0,9.2287,9.2369,9.2204,9.2369,28752.0
2016-09-30 14:20:00,11.19,11.2,11.19,11.2,11180.0,9.2369,9.2452,9.2369,9.2452,11180.0
2016-09-30 14:25:00,11.19,11.22,11.19,11.22,17622.0,9.2369,9.2617,9.2369,9.2617,17622.0
2016-09-30 14:30:00,11.22,11.22,11.21,11.22,10940.0,9.2617,9.2617,9.2534,9.2617,10940.0
2016-09-30 14:35:00,11.22,11.22,11.19,11.22,75132.0,9.2617,9.2617,9.2369,9.2617,75132.0
2016-09-30 14:40:00,11.21,11.23,11.21,11.22,32804.0,9.2534,9.2699,9.2534,9.2617,32804.0
2016-09-30 14:45:00,11.21,11.22,11.2,11.2,21471.0,9.2534,9.2617,9.2452,9.2452,21471.0
2016-09-30 14:50:00,11.21,11.21,11.17,11.17,25548.0,9.2534,9.2534,9.2204,9.2204,25548.0
2016-09-30 14:55:00,11.18,11.19,11.17,11.19,30692.0,9.2287,9.2369,9.2204,9.2369,30692.0
2016-09-30 15:00:00,11.19,11.22,11.18,11.22,26268.0,9.2369,9.2617,9.2287,9.2617,26268.0
2016-09-30 15:05:00,11.22,11.23,11.22,11.23,13282.0,9.2617,9.2699,9.2617,9.2699,13282.0
2016-09-30 15:10:00,11.23,11.23,11.22,11.22,12620.0,9.2699,9.2699,9.2617,9.2617,12620.0
2016-09-30 15:15:00,11.22,11.25,11.2,11.21,89841.0,9.2617,9.2864,9.2452,9.2534,89841.0
2016-09-30 15:20:00,11.2,11.21,11.2,11.21,22857.0,9.2452,9.2534,9.2452,9.2534,22857.0
2016-09-30 15:25:00,11.21,11.21,11.19,11.19,48236.0,9.2534,9.2534,9.2369,9.2369,48236.0
2016-09-30 15:30:00,11.19,11.24,11.19,11.23,89374.0,9.2369,9.2782,9.2369,9.2699,89374.0
2016-09-30 15:35:00,11.23,11.23,11.22,11.23,28069.0,9.2699,9.2699,9.2617,9.2699,28069.0
2016-09-30 15:40:00,11.22,11.26,11.21,11.21,209830.0,9.2617,9.2947,9.2534,9.2534,209830.0
2016-09-30 15:45:00,11.22,11.23,11.21,11.21,62585.0,9.2617,9.2699,9.2534,9.2534,62585.0
2016-09-30 15:50:00,11.22,11.24,11.21,11.24,107782.0,9.2617,9.2782,9.2534,9.2782,107782.0
2016-09-30 15:55:00,11.23,11.24,11.2,11.2,401835.0,9.2699,9.2782,9.2452,9.2452,401835.0
2016-10-03 09:30:00,11.31,11.62,11.2,11.41,296081.0,9.336,9.5919,9.2452,9.4185,296081.0
2016-10-03 09:35:00,11.41,11.43,11.33,11.39,89328.0,9.4185,9.435,9.3525,9.402,89328.0
2016-10-03 09:40:00,11.39,11.46,11.38,11.4,50683.0,9.402,9.4598,9.3938,9.4103,50683.0
2016-10-03 09:45:00,11.4,11.42,11.32,11.32,43789.0,9.4103,9.4268,9.3442,9.3442,43789.0
2016-10-03 09:50:00,11.32,11.32,11.23,11.26,85881.0,9.3442,9.3442,9.2699,9.2947,85881.0
2016-10-03 09:55:00,11.27,11.32,11.27,11.3,36589.0,9.303,9.3442,9.303,9.3277,36589.0
2016-10-03 10:00:00,11.31,11.32,11.2,11.21,68806.0,9.336,9.3442,9.2452,9.2534,68806.0
2016-10-03 10:05:00,11.21,11.28,11.18,11.18,98566.0,9.2534,9.3112,9.2287,9.2287,98566.0
2016-10-03 10:10:00,11.18,11.21,11.11,11.14,56489.0,9.2287,9.2534,9.1709,9.1956,56489.0
2016-10-03 10:15:00,11.14,11.14,11.07,11.13,67221.0,9.1956,9.1956,9.1379,9.1874,67221.0
2016-10-03 10:20:00,11.13,11.14,11.06,11.08,31803.0,9.1874,9.1956,9.1296,9.1461,31803.0
2016-10-03 10:25:00,11.08,11.12,11.06,11.08,34811.0,9.1461,9.1791,9.1296,9.1461,34811.0
2016-10-03 10:30:00,11.08,11.09,11.07,11.07,37684.0,9.1461,9.1544,9.1379,9.1379,37684.0
2016-10-03 10:35:00,11.07,11.09,11.05,11.08,63676.0,9.1379,9.1544,9.1213,9.1461,63676.0
2016-10-03 10:40:00,11.08,11.12,11.07,11.12,22794.0,9.1461,9.1791,9.1379,9.1791,22794.0
2016-10-03 10:45:00,11.12,11.13,11.07,11.09,37323.0,9.1791,9.1874,9.1379,9.1544,37323.0
2016-10-03 10:50:00,11.09,11.13,11.05,11.05,39629.0,9.1544,9.1874,9.1213,9.1213,39629.0
2016-10-03 10:55:00,11.05,11.1,11.05,11.1,20018.0,9.1213,9.1626,9.1213,9.1626,20018.0
2016-10-03 11:00:00,11.1,11.11,11.08,11.09,22984.0,9.1626,9.1709,9.1461,9.1544,22984.0
2016-10-03 11:05:00,11.08,11.11,11.08,11.11,17751.0,9.1461,9.1709,9.1461,9.1709,17751.0
2016-10-03 11:10:00,11.1,11.11,11.06,11.06,29059.0,9.1626,9.1709,9.1296,9.1296,29059.0
2016-10-03 11:15:00,11.06,11.1,11.05,11.1,36589.0,9.1296,9.1626,9.1213,9.1626,36589.0
2016-10-03 11:20:00,11.1,11.14,11.1,11.13,10200.0,9.1626,9.1956,9.1626,9.1874,10200.0
2016-10-03 11:25:00,11.14,11.14,11.07,11.07,32940.0,9.1956,9.1956,9.1379,9.1379,32940.0
2016-10-03 11:30:00,11.07,11.09,11.06,11.08,24861.0,9.1379,9.1544,9.1296,9.1461,24861.0
2016-10-03 11:35:00,11.09,11.09,11.06,11.08,27808.0,9.1544,9.1544,9.1296,9.1461,27808.0
2016-10-03 11:40:00,11.08,11.12,11.07,11.12,20946.0,9.1461,9.1791,9.1379,9.1791,20946.0
2016-10-03 11:45:00,11.12,11.13,11.1,11.11,43363.0,9.1791,9.1874,9.1626,9.1709,43363.0
2016-10-03 11:50:00,11.1,11.11,11.06,11.07,43970.0,9.1626,9.1709,9.1296,9.1379,43970.0
2016-10-03 11:55:00,11.06,11.09,11.04,11.06,64910.0,9.1296,9.1544,9.1131,9.1296,64910.0
2016-10-03 12:00:00,11.06,11.09,11.05,11.06,123877.0,9.1296,9.1544,9.1213,9.1296,123877.0
2016-10-03 12:05:00,11.07,11.1,11.06,11.09,31315.0,9.1379,9.1626,9.1296,9.1544,31315.0
2016-10-03 12:10:00,11.09,11.1,11.05,11.07,46977.0,9.1544,9.1626,9.1213,9.1379,46977.0
2016-10-03 12:15:00,11.06,11.11,11.04,11.11,39325.0,9.1296,9.1709,9.1131,9.1709,39325.0
2016-10-03 12:20:00,11.09,11.1,11.07,11.08,13924.0,9.1544,9.1626,9.1379,9.1461,13924.0
2016-10-03 12:25:00,11.08,11.11,11.07,11.11,44897.0,9.1461,9.1709,9.1379,9.1709,44897.0
2016-10-03 12:30:00,11.1,11.11,11.07,11.08,19963.0,9.1626,9.1709,9.1379,9.1461,19963.0
2016-10-03 12:35:00,11.08,11.12,11.07,11.12,23403.0,9.1461,9.1791,9.1379,9.1791,23403.0
2016-10-03 12:40:00,11.12,11.14,11.11,11.14,15662.0,9.1791,9.1956,9.1709,9.1956,15662.0
2016-10-03 12:45:00,11.14,11.22,11.13,11.18,101396.0,9.1956,9.2617,9.1874,9.2287,101396.0
2016-10-03 12:50:00,11.17,11.24,11.17,11.22,70376.0,9.2204,9.2782,9.2204,9.2617,70376.0
2016-10-03 12:55:00,11.22,11.23,11.2,11.22,24353.0,9.2617,9.2699,9.2452,9.2617,24353.0
2016-10-03 13:00:00,11.23,11.23,11.19,11.21,21902.0,9.2699,9.2699,9.2369,9.2534,21902.0
2016-10-03 13:05:00,11.21,11.21,11.19,11.2,11100.0,9.2534,9.2534,9.2369,9.2452,11100.0
2016-10-03 13:10:00,11.19,11.24,11.17,11.22,51960.0,9.2369,9.2782,9.2204,9.2617,51960.0
2016-10-03 13:15:00,11.22,11.22,11.18,11.2,17812.0,9.2617,9.2617,9.2287,9.2452,17812.0
2016-10-03 13:20:00,11.21,11.23,11.2,11.2,31127.0,9.2534,9.2699,9.2452,9.2452,31127.0
2016-10-03 13:25:00,11.2,11.21,11.18,11.18,16988.0,9.2452,9.2534,9.2287,9.2287,16988.0
2016-10-03 13:30:00,11.17,11.23,11.16,11.22,39616.0,9.2204,9.2699,9.2122,9.2617,39616.0
2016-10-03 13:35:00,11.23,11.23,11.2,11.21,19668.0,9.2699,9.2699,9.2452,9.2534,19668.0
2016-10-03 13:40:00,11.21,11.21,11.19,11.19,27166.0,9.2534,9.2534,9.2369,9.2369,27166.0
2016-10-03 13:45:00,11.19,11.21,11.19,11.21,11696.0,9.2369,9.2534,9.2369,9.2534,11696.0
2016-10-03 13:50:00,11.2,11.22,11.2,11.22,27931.0,9.2452,9.2617,9.2452,9.2617,27931.0
2016-10-03 13:55:00,11.23,11.24,11.22,11.23,23346.0,9.2699,9.2782,9.2617,9.2699,23346.0
2016-10-03 14:00:00,11.22,11.24,11.22,11.23,43369.0,9.2617,9.2782,9.2617,9.2699,43369.0
2016-10-03 14:05:00,11.23,11.24,11.22,11.23,52420.0,9.2699,9.2782,9.2617,9.2699,52420.0
2016-10-03 14:10:00,11.23,11.23,11.22,11.22,5900.0,9.2699,9.2699,9.2617,9.2617,5900.0
2016-10-03 14:15:00,11.23,11.24,11.19,11.21,97052.0,9.2699,9.2782,9.2369,9.2534,97052.0
2016-10-03 14:20:00,11.2,11.21,11.16,11.16,181875.0,9.2452,9.2534,9.2122,9.2122,181875.0
2016-10-03 14:25:00,11.16,11.18,11.14,11.18,37709.0,9.2122,9.2287,9.1956,9.2287,37709.0
2016-10-03 14:30:00,11.18,11.21,11.17,11.21,16338.0,9.2287,9.2534,9.2204,9.2534,16338.0
2016-10-03 14:35:00,11.21,11.22,11.18,11.18,172425.0,9.2534,9.2617,9.2287,9.2287,172425.0
2016-10-03 14:40:00,11.19,11.2,11.17,11.19,45379.0,9.2369,9.2452,9.2204,9.2369,45379.0
2016-10-03 14:45:00,11.19,11.19,11.17,11.17,15732.0,9.2369,9.2369,9.2204,9.2204,15732.0
2016-10-03 14:50:00,11.17,11.22,11.17,11.21,29588.0,9.2204,9.2617,9.2204,9.2534,29588.0
2016-10-03 14:55:00,11.21,11.23,11.17,11.23,41128.0,9.2534,9.2699,9.2204,9.2699,41128.0
2016-10-03 15:00:00,11.23,11.23,11.19,11.2,28495.0,9.2699,9.2699,9.2369,9.2452,28495.0
2016-10-03 15:05:00,11.19,11.21,11.19,11.21,17702.0,9.2369,9.2534,9.2369,9.2534,17702.0
2016-10-03 15:10:00,11.21,11.21,11.2,11.2,21587.0,9.2534,9.2534,9.2452,9.2452,21587.0
2016-10-03 15:15:00,11.2,11.21,11.2,11.21,20689.0,9.2452,9.2534,9.2452,9.2534,20689.0
2016-10-03 15:20:00,11.2,11.23,11.2,11.23,35177.0,9.2452,9.2699,9.2452,9.2699,35177.0
2016-10-03 15:25:00,11.23,11.23,11.22,11.23,16599.0,9.2699,9.2699,9.2617,9.2699,16599.0
2016-10-03 15:30:00,11.23,11.23,11.22,11.22,41209.0,9.2699,9.2699,9.2617,9.2617,41209.0
2016-10-03 15:35:00,11.22,11.25,11.22,11.25,45340.0,9.2617,9.2864,9.2617,9.2864,45340.0
2016-10-03 15:40:00,11.25,11.28,11.24,11.28,57327.0,9.2864,9.3112,9.2782,9.3112,57327.0
2016-10-03 15:45:00,11.28,11.29,11.25,11.28,275033.0,9.3112,9.3195,9.2864,9.3112,275033.0
2016-10-03 15:50:00,11.29,11.31,11.28,11.29,257413.0,9.3195,9.336,9.3112,9.3195,257413.0
2016-10-03 15:55:00,11.29,11.31,11.28,11.28,495977.0,9.3195,9.336,9.3112,9.3112,495977.0
2016-10-04 09:30:00,11.26,11.3,11.18,11.2,73794.0,9.2947,9.3277,9.2287,9.2452,73794.0
2016-10-04 09:35:00,11.2,11.23,11.15,11.19,24584.0,9.2452,9.2699,9.2039,9.2369,24584.0
2016-10-04 09:40:00,11.2,11.26,11.15,11.19,44582.0,9.2452,9.2947,9.2039,9.2369,44582.0
2016-10-04 09:45:00,11.19,11.2,11.11,11.15,61567.0,9.2369,9.2452,9.1709,9.2039,61567.0
2016-10-04 09:50:00,11.16,11.18,11.07,11.09,25495.0,9.2122,9.2287,9.1379,9.1544,25495.0
2016-10-04 09:55:00,11.09,11.17,11.08,11.16,194685.0,9.1544,9.2204,9.1461,9.2122,194685.0
2016-10-04 10:00:00,11.16,11.23,11.15,11.16,138198.0,9.2122,9.2699,9.2039,9.2122,138198.0
2016-10-04 10:05:00,11.16,11.16,11.08,11.1,121819.0,9.2122,9.2122,9.1461,9.1626,121819.0
2016-10-04 10:10:00,11.11,11.11,11.01,11.02,81515.0,9.1709,9.1709,9.0883,9.0966,81515.0
2016-10-04 10:15:00,11.02,11.14,10.99,11.14,150611.0,9.0966,9.1956,9.0718,9.1956,150611.0
2016-10-04 10:20:00,11.14,11.16,11.1,11.13,49937.0,9.1956,9.2122,9.1626,9.1874,49937.0
2016-10-04 10:25:00,11.14,11.22,11.13,11.21,87225.0,9.1956,9.2617,9.1874,9.2534,87225.0
2016-10-04 10:30:00,11.2,11.22,11.17,11.2,86626.0,9.2452,9.2617,9.2204,9.2452,86626.0
2016-10-04 10:35:00,11.2,11.26,11.2,11.25,93349.0,9.2452,9.2947,9.2452,9.2864,93349.0
2016-10-04 10:40:00,11.25,11.27,11.21,11.21,54665.0,9.2864,9.303,9.2534,9.2534,54665.0
2016-10-04 10:45:00,11.21,11.22,11.17,11.21,30613.0,9.2534,9.2617,9.2204,9.2534,30613.0
2016-10-04 10:50:00,11.21,11.26,11.21,11.24,23507.0,9.2534,9.2947,9.2534,9.2782,23507.0
2016-10-04 10:55:00,11.23,11.28,11.19,11.25,46936.0,9.2699,9.3112,9.2369,9.2864,46936.0
2016-10-04 11:00:00,11.24,11.26,11.2,11.24,94778.0,9.2782,9.2947,9.2452,9.2782,94778.0
2016-10-04 11:05:00,11.24,11.26,11.2,11.2,39434.0,9.2782,9.2947,9.2452,9.2452,39434.0
2016-10-04 11:10:00,11.2,11.24,11.17,11.2,128003.0,9.2452,9.2782,9.2204,9.2452,128003.0
2016-10-04 11:15:00,11.2,11.21,11.16,11.19,46173.0,9.2452,9.2534,9.2122,9.2369,46173.0
2016-10-04 11:20:00,11.19,11.24,11.17,11.21,76271.0,9.2369,9.2782,9.2204,9.2534,76271.0
2016-10-04 11:25:00,11.22,11.23,11.15,11.19,33039.0,9.2617,9.2699,9.2039,9.2369,33039.0
2016-10-04 11:30:00,11.19,11.21,11.11,11.17,97744.0,9.2369,9.2534,9.1709,9.2204,97744.0
2016-10-04 11:35:00,11.18,11.19,11.1,11.1,74752.0,9.2287,9.2369,9.1626,9.1626,74752.0
2016-10-04 11:40:00,11.1,11.17,11.09,11.13,154948.0,9.1626,9.2204,9.1544,9.1874,154948.0
2016-10-04 11:45:00,11.12,11.17,11.11,11.12,87027.0,9.1791,9.2204,9.1709,9.1791,87027.0
2016-10-04 11:50:00,11.12,11.13,11.06,11.09,87816.0,9.1791,9.1874,9.1296,9.1544,87816.0
2016-10-04 11:55:00,11.09,11.14,11.09,11.14,59069.0,9.1544,9.1956,9.1544,9.1956,59069.0
2016-10-04 12:00:00,11.14,11.15,11.1,11.11,34428.0,9.1956,9.2039,9.1626,9.1709,34428.0
2016-10-04 12:05:00,11.11,11.13,11.09,11.1,48553.0,9.1709,9.1874,9.1544,9.1626,48553.0
2016-10-04 12:10:00,11.1,11.15,11.08,11.12,64349.0,9.1626,9.2039,9.1461,9.1791,64349.0
2016-10-04 12:15:00,11.12,11.19,11.11,11.16,80081.0,9.1791,9.2369,9.1709,9.2122,80081.0
2016-10-04 12:20:00,11.16,11.16,11.12,11.12,17674.0,9.2122,9.2122,9.1791,9.1791,17674.0
2016-10-04 12:25:00,11.13,11.15,11.12,11.13,21693.0,9.1874,9.2039,9.1791,9.1874,21693.0
2016-10-04 12:30:00,11.13,11.18,11.12,11.17,45898.0,9.1874,9.2287,9.1791,9.2204,45898.0
2016-10-04 12:35:00,11.17,11.22,11.16,11.21,66305.0,9.2204,9.2617,9.2122,9.2534,66305.0
2016-10-04 12:40:00,11.21,11.23,11.19,11.2,45919.0,9.2534,9.2699,9.2369,9.2452,45919.0
2016-10-04 12:45:00,11.2,11.21,11.14,11.14,43996.0,9.2452,9.2534,9.1956,9.1956,43996.0
2016-10-04 12:50:00,11.15,11.16,11.11,11.12,27150.0,9.2039,9.2122,9.1709,9.1791,27150.0
2016-10-04 12:55:00,11.13,11.13,11.09,11.1,30604.0,9.1874,9.1874,9.1544,9.1626,30604.0
2016-10-04 13:00:00,11.1,11.14,11.06,11.08,50029.0,9.1626,9.1956,9.1296,9.1461,50029.0
2016-10-04 13:05:00,11.08,11.09,11.02,11.02,27801.0,9.1461,9.1544,9.0966,9.0966,27801.0
2016-10-04 13:10:00,11.03,11.04,11.01,11.01,25695.0,9.1048,9.1131,9.0883,9.0883,25695.0
2016-10-04 13:15:00,11.02,11.02,11.0,11.01,31863.0,9.0966,9.0966,9.0801,9.0883,31863.0
2016-10-04 13:20:00,11.02,11.05,10.99,11.01,100114.0,9.0966,9.1213,9.0718,9.0883,100114.0
2016-10-04 13:25:00,11.01,11.01,10.93,10.94,113164.0,9.0883,9.0883,9.0223,9.0305,113164.0
2016-10-04 13:30:00,10.94,10.95,10.91,10.95,124501.0,9.0305,9.0388,9.0058,9.0388,124501.0
2016-10-04 13:35:00,10.95,10.96,10.92,10.93,94203.0,9.0388,9.0471,9.014,9.0223,94203.0
2016-10-04 13:40:00,10.93,10.95,10.93,10.93,17699.0,9.0223,9.0388,9.0223,9.0223,17699.0
2016-10-04 13:45:00,10.93,10.93,10.89,10.9,49735.0,9.0223,9.0223,8.9893,8.9975,49735.0
2016-10-04 13:50:00,10.91,10.91,10.86,10.86,28836.0,9.0058,9.0058,8.9645,8.9645,28836.0
2016-10-04 13:55:00,10.86,10.87,10.84,10.85,16241.0,8.9645,8.9728,8.948,8.9563,16241.0
2016-10-04 14:00:00,10.84,10.91,10.84,10.91,59057.0,8.948,9.0058,8.948,9.0058,59057.0
2016-10-04 14:05:00,10.91,10.96,10.9,10.95,88296.0,9.0058,9.0471,8.9975,9.0388,88296.0
2016-10-04 14:10:00,10.94,10.95,10.94,10.95,11645.0,9.0305,9.0388,9.0305,9.0388,11645.0
2016-10-04 14:15:00,10.95,10.98,10.94,10.97,46060.0,9.0388,9.0636,9.0305,9.0553,46060.0
2016-10-04 14:20:00,10.96,10.98,10.94,10.98,31982.0,9.0471,9.0636,9.0305,9.0636,31982.0
2016-10-04 14:25:00,10.97,10.98,10.92,10.96,50595.0,9.0553,9.0636,9.014,9.0471,50595.0
2016-10-04 14:30:00,10.95,10.99,10.94,10.99,31583.0,9.0388,9.0718,9.0305,9.0718,31583.0
2016-10-04 14:35:00,10.99,10.99,10.96,10.97,44467.0,9.0718,9.0718,9.0471,9.0553,44467.0
2016-10-04 14:40:00,10.99,10.99,10.96,10.98,24665.0,9.0718,9.0718,9.0471,9.0636,24665.0
2016-10-04 14:45:00,10.98,10.99,10.94,10.95,21927.0,9.0636,9.0718,9.0305,9.0388,21927.0
2016-10-04 14:50:00,10.95,10.95,10.94,10.95,9164.0,9.0388,9.0388,9.0305,9.0388,9164.0
2016-10-04 14:55:00,10.94,10.95,10.91,10.92,24720.0,9.0305,9.0388,9.0058,9.014,24720.0
2016-10-04 15:00:00,10.92,10.93,10.91,10.93,60763.0,9.014,9.0223,9.0058,9.0223,60763.0
2016-10-04 15:05:00,10.93,10.96,10.92,10.95,47531.0,9.0223,9.0471,9.014,9.0388,47531.0
2016-10-04 15:10:00,10.95,10.96,10.94,10.94,37790.0,9.0388,9.0471,9.0305,9.0305,37790.0
2016-10-04 15:15:00,10.94,10.99,10.94,10.99,158527.0,9.0305,9.0718,9.0305,9.0718,158527.0
2016-10-04 15:20:00,10.99,11.02,10.98,11.01,81982.0,9.0718,9.0966,9.0636,9.0883,81982.0
2016-10-04 15:25:00,11.01,11.01,10.99,11.01,81337.0,9.0883,9.0883,9.0718,9.0883,81337.0
2016-10-04 15:30:00,11.01,11.07,11.01,11.07,94854.0,9.0883,9.1379,9.0883,9.1379,94854.0
2016-10-04 15:35:00,11.07,11.09,11.06,11.08,74135.0,9.1379,9.1544,9.1296,9.1461,74135.0
2016-10-04 15:40:00,11.08,11.11,11.06,11.06,110348.0,9.1461,9.1709,9.1296,9.1296,110348.0
2016-10-04 15:45:00,11.07,11.07,11.02,11.02,83986.0,9.1379,9.1379,9.0966,9.0966,83986.0
2016-10-04 15:50:00,11.02,11.06,11.02,11.05,99554.0,9.0966,9.1296,9.0966,9.1213,99554.0
2016-10-04 15:55:00,11.04,11.06,11.04,11.05,267940.0,9.1131,9.1296,9.1131,9.1213,267940.0
2016-10-05 09:30:00,11.14,11.16,11.09,11.14,47818.0,9.1956,9.2122,9.1544,9.1956,47818.0
2016-10-05 09:35:00,11.15,11.15,11.1,11.12,46618.0,9.2039,9.2039,9.1626,9.1791,46618.0
2016-10-05 09:40:00,11.12,11.16,11.07,11.1,94002.0,9.1791,9.2122,9.1379,9.1626,94002.0
2016-10-05 09:45:00,11.1,11.16,11.03,11.04,120950.0,9.1626,9.2122,9.1048,9.1131,120950.0
2016-10-05 09:50:00,11.04,11.05,10.96,10.96,75104.0,9.1131,9.1213,9.0471,9.0471,75104.0
2016-10-05 09:55:00,10.96,11.05,10.96,11.03,55674.0,9.0471,9.1213,9.0471,9.1048,55674.0
2016-10-05 10:00:00,11.04,11.05,10.96,11.04,51131.0,9.1131,9.1213,9.0471,9.1131,51131.0
2016-10-05 10:05:00,11.04,11.08,11.03,11.05,30911.0,9.1131,9.1461,9.1048,9.1213,30911.0
2016-10-05 10:10:00,11.05,11.06,10.94,10.94,50793.0,9.1213,9.1296,9.0305,9.0305,50793.0
2016-10-05 10:15:00,10.94,10.96,10.88,10.9,124080.0,9.0305,9.0471,8.981,8.9975,124080.0
2016-10-05 10:20:00,10.9,10.99,10.89,10.99,114436.0,8.9975,9.0718,8.9893,9.0718,114436.0
2016-10-05 10:25:00,10.99,11.02,10.99,11.02,22803.0,9.0718,9.0966,9.0718,9.0966,22803.0
2016-10-05 10:30:00,11.02,11.04,10.98,11.04,60990.0,9.0966,9.1131,9.0636,9.1131,60990.0
2016-10-05 10:35:00,11.05,11.09,11.03,11.06,53399.0,9.1213,9.1544,9.1048,9.1296,53399.0
2016-10-05 10:40:00,11.07,11.08,11.01,11.05,28640.0,9.1379,9.1461,9.0883,9.1213,28640.0
2016-10-05 10:45:00,11.05,11.08,11.03,11.04,50014.0,9.1213,9.1461,9.1048,9.1131,50014.0
2016-10-05 10:50:00,11.04,11.09,11.04,11.08,22835.0,9.1131,9.1544,9.1131,9.1461,22835.0
2016-10-05 10:55:00,11.08,11.11,11.05,11.1,39654.0,9.1461,9.1709,9.1213,9.1626,39654.0
2016-10-05 11:00:00,11.11,11.13,11.09,11.11,101844.0,9.1709,9.1874,9.1544,9.1709,101844.0
2016-10-05 11:05:00,11.11,11.12,11.08,11.1,47816.0,9.1709,9.1791,9.1461,9.1626,47816.0
2016-10-05 11:10:00,11.1,11.12,11.09,11.12,17882.0,9.1626,9.1791,9.1544,9.1791,17882.0
2016-10-05 11:15:00,11.11,11.12,11.09,11.1,32705.0,9.1709,9.1791,9.1544,9.1626,32705.0
2016-10-05 11:20:00,11.1,11.12,11.08,11.11,44498.0,9.1626,9.1791,9.1461,9.1709,44498.0
2016-10-05 11:25:00,11.1,11.12,11.09,11.11,23066.0,9.1626,9.1791,9.1544,9.1709,23066.0
2016-10-05 11:30:00,11.12,11.12,11.1,11.12,22408.0,9.1791,9.1791,9.1626,9.1791,22408.0
2016-10-05 11:35:00,11.13,11.13,11.09,11.09,39442.0,9.1874,9.1874,9.1544,9.1544,39442.0
2016-10-05 11:40:00,11.09,11.11,11.08,11.1,20114.0,9.1544,9.1709,9.1461,9.1626,20114.0
2016-10-05 11:45:00,11.1,11.11,11.05,11.08,32389.0,9.1626,9.1709,9.1213,9.1461,32389.0
2016-10-05 11:50:00,11.08,11.09,11.07,11.08,11224.0,9.1461,9.1544,9.1379,9.1461,11224.0
2016-10-05 11:55:00,11.08,11.08,11.05,11.06,21403.0,9.1461,9.1461,9.1213,9.1296,21403.0
2016-10-05 12:00:00,11.07,11.07,11.01,11.02,60198.0,9.1379,9.1379,9.0883,9.0966,60198.0
2016-10-05 12:05:00,11.02,11.05,11.0,11.02,47914.0,9.0966,9.1213,9.0801,9.0966,47914.0
2016-10-05 12:10:00,11.03,11.08,11.03,11.05,26629.0,9.1048,9.1461,9.1048,9.1213,26629.0
2016-10-05 12:15:00,11.05,11.06,11.02,11.03,10550.0,9.1213,9.1296,9.0966,9.1048,10550.0
2016-10-05 12:20:00,11.02,11.04,11.02,11.03,9724.0,9.0966,9.1131,9.0966,9.1048,9724.0
2016-10-05 12:25:00,11.03,11.06,11.02,11.06,12850.0,9.1048,9.1296,9.0966,9.1296,12850.0
2016-10-05 12:30:00,11.06,11.07,11.05,11.05,11240.0,9.1296,9.1379,9.1213,9.1213,11240.0
2016-10-05 12:35:00,11.05,11.09,11.05,11.08,19407.0,9.1213,9.1544,9.1213,9.1461,19407.0
2016-10-05 12:40:00,11.08,11.09,11.06,11.08,25808.0,9.1461,9.1544,9.1296,9.1461,25808.0
2016-10-05 12:45:00,11.07,11.12,11.06,11.12,43234.0,9.1379,9.1791,9.1296,9.1791,43234.0
2016-10-05 12:50:00,11.12,11.12,11.09,11.12,38314.0,9.1791,9.1791,9.1544,9.1791,38314.0
2016-10-05 12:55:00,11.13,11.13,11.1,11.11,13848.0,9.1874,9.1874,9.1626,9.1709,13848.0
2016-10-05 13:00:00,11.12,11.15,11.12,11.13,40009.0,9.1791,9.2039,9.1791,9.1874,40009.0
2016-10-05 13:05:00,11.14,11.14,11.1,11.11,33061.0,9.1956,9.1956,9.1626,9.1709,33061.0
2016-10-05 13:10:00,11.12,11.12,11.08,11.1,55466.0,9.1791,9.1791,9.1461,9.1626,55466.0
2016-10-05 13:15:00,11.1,11.11,11.08,11.1,52337.0,9.1626,9.1709,9.1461,9.1626,52337.0
2016-10-05 13:20:00,11.1,11.11,11.08,11.1,12491.0,9.1626,9.1709,9.1461,9.1626,12491.0
2016-10-05 13:25:00,11.1,11.11,11.09,11.11,25199.0,9.1626,9.1709,9.1544,9.1709,25199.0
2016-10-05 13:30:00,11.11,11.12,11.09,11.09,34973.0,9.1709,9.1791,9.1544,9.1544,34973.0
2016-10-05 13:35:00,11.09,11.11,11.08,11.1,32764.0,9.1544,9.1709,9.1461,9.1626,32764.0
2016-10-05 13:40:00,11.1,11.1,11.08,11.09,18608.0,9.1626,9.1626,9.1461,9.1544,18608.0
2016-10-05 13:45:00,11.09,11.11,11.06,11.11,46259.0,9.1544,9.1709,9.1296,9.1709,46259.0
2016-10-05 13:50:00,11.11,11.13,11.1,11.11,65976.0,9.1709,9.1874,9.1626,9.1709,65976.0
2016-10-05 13:55:00,11.12,11.13,11.1,11.1,77783.0,9.1791,9.1874,9.1626,9.1626,77783.0
2016-10-05 14:00:00,11.11,11.12,11.09,11.11,105938.0,9.1709,9.1791,9.1544,9.1709,105938.0
2016-10-05 14:05:00,11.1,11.12,11.1,11.11,20552.0,9.1626,9.1791,9.1626,9.1709,20552.0
2016-10-05 14:10:00,11.11,11.11,11.09,11.1,50691.0,9.1709,9.1709,9.1544,9.1626,50691.0
2016-10-05 14:15:00,11.11,11.11,11.1,11.11,16453.0,9.1709,9.1709,9.1626,9.1709,16453.0
2016-10-05 14:20:00,11.11,11.12,11.1,11.11,58899.0,9.1709,9.1791,9.1626,9.1709,58899.0
2016-10-05 14:25:00,11.12,11.12,11.1,11.1,18940.0,9.1791,9.1791,9.1626,9.1626,18940.0
2016-10-05 14:30:00,11.1,11.1,11.07,11.07,45043.0,9.1626,9.1626,9.1379,9.1379,45043.0
2016-10-05 14:35:00,11.07,11.09,11.07,11.08,11329.0,9.1379,9.1544,9.1379,9.1461,11329.0
2016-10-05 14:40:00,11.08,11.11,11.08,11.09,15050.0,9.1461,9.1709,9.1461,9.1544,15050.0
2016-10-05 14:45:00,11.09,11.1,11.08,11.09,16034.0,9.1544,9.1626,9.1461,9.1544,16034.0
2016-10-05 14:50:00,11.1,11.1,11.06,11.06,31503.0,9.1626,9.1626,9.1296,9.1296,31503.0
2016-10-05 14:55:00,11.06,11.07,11.05,11.05,16016.0,9.1296,9.1379,9.1213,9.1213,16016.0
2016-10-05 15:00:00,11.05,11.07,11.04,11.05,61795.0,9.1213,9.1379,9.1131,9.1213,61795.0
2016-10-05 15:05:00,11.05,11.07,11.05,11.06,40889.0,9.1213,9.1379,9.1213,9.1296,40889.0
2016-10-05 15:10:00,11.05,11.06,11.02,11.02,35171.0,9.1213,9.1296,9.0966,9.0966,35171.0
2016-10-05 15:15:00,11.03,11.03,11.0,11.03,40279.0,9.1048,9.1048,9.0801,9.1048,40279.0
2016-10-05 15:20:00,11.02,11.03,11.01,11.02,14702.0,9.0966,9.1048,9.0883,9.0966,14702.0
2016-10-05 15:25:00,11.03,11.04,11.02,11.03,27122.0,9.1048,9.1131,9.0966,9.1048,27122.0
2016-10-05 15:30:00,11.03,11.05,11.03,11.04,29104.0,9.1048,9.1213,9.1048,9.1131,29104.0
2016-10-05 15:35:00,11.04,11.05,11.03,11.04,27902.0,9.1131,9.1213,9.1048,9.1131,27902.0
2016-10-05 15:40:00,11.04,11.04,11.01,11.01,96457.0,9.1131,9.1131,9.0883,9.0883,96457.0
2016-10-05 15:45:00,11.01,11.01,10.99,10.99,68347.0,9.0883,9.0883,9.0718,9.0718,68347.0
2016-10-05 15:50:00,11.0,11.03,10.99,11.01,134999.0,9.0801,9.1048,9.0718,9.0883,134999.0
2016-10-05 15:55:00,11.0,11.01,10.97,10.97,216518.0,9.0801,9.0883,9.0553,9.0553,216518.0
2016-10-06 09:30:00,10.91,10.95,10.87,10.93,43212.0,9.0058,9.0388,8.9728,9.0223,43212.0
2016-10-06 09:35:00,10.9,11.01,10.9,11.0,61918.0,8.9975,9.0883,8.9975,9.0801,61918.0
2016-10-06 09:40:00,10.99,11.06,10.98,11.05,57021.0,9.0718,9.1296,9.0636,9.1213,57021.0
2016-10-06 09:45:00,11.07,11.08,11.03,11.04,26174.0,9.1379,9.1461,9.1048,9.1131,26174.0
2016-10-06 09:50:00,11.04,11.04,10.99,11.01,11274.0,9.1131,9.1131,9.0718,9.0883,11274.0
2016-10-06 09:55:00,11.0,11.03,10.98,10.99,28128.0,9.0801,9.1048,9.0636,9.0718,28128.0
2016-10-06 10:00:00,10.99,11.01,10.97,10.98,18500.0,9.0718,9.0883,9.0553,9.0636,18500.0
2016-10-06 10:05:00,10.97,10.99,10.93,10.94,20556.0,9.0553,9.0718,9.0223,9.0305,20556.0
2016-10-06 10:10:00,10.94,10.96,10.92,10.93,105679.0,9.0305,9.0471,9.014,9.0223,105679.0
2016-10-06 10:15:00,10.94,10.96,10.93,10.95,33791.0,9.0305,9.0471,9.0223,9.0388,33791.0
2016-10-06 10:20:00,10.95,10.96,10.92,10.94,42870.0,9.0388,9.0471,9.014,9.0305,42870.0
2016-10-06 10:25:00,10.95,11.04,10.94,11.03,102802.0,9.0388,9.1131,9.0305,9.1048,102802.0
2016-10-06 10:30:00,11.03,11.04,10.98,10.99,57432.0,9.1048,9.1131,9.0636,9.0718,57432.0
2016-10-06 10:35:00,10.99,10.99,10.93,10.94,15800.0,9.0718,9.0718,9.0223,9.0305,15800.0
2016-10-06 10:40:00,10.94,11.01,10.94,11.01,53957.0,9.0305,9.0883,9.0305,9.0883,53957.0
2016-10-06 10:45:00,11.0,11.03,10.98,11.03,33611.0,9.0801,9.1048,9.0636,9.1048,33611.0
2016-10-06 10:50:00,11.03,11.06,11.01,11.03,27260.0,9.1048,9.1296,9.0883,9.1048,27260.0
2016-10-06 10:55:00,11.03,11.06,11.02,11.04,15656.0,9.1048,9.1296,9.0966,9.1131,15656.0
2016-10-06 11:00:00,11.03,11.06,11.02,11.06,15847.0,9.1048,9.1296,9.0966,9.1296,15847.0
2016-10-06 11:05:00,11.06,11.06,11.0,11.0,52471.0,9.1296,9.1296,9.0801,9.0801,52471.0
2016-10-06 11:10:00,11.0,11.01,10.97,10.97,33527.0,9.0801,9.0883,9.0553,9.0553,33527.0
2016-10-06 11:15:00,10.97,10.99,10.96,10.97,38787.0,9.0553,9.0718,9.0471,9.0553,38787.0
2016-10-06 11:20:00,10.96,10.99,10.96,10.99,34592.0,9.0471,9.0718,9.0471,9.0718,34592.0
2016-10-06 11:25:00,10.99,11.03,10.99,11.0,18880.0,9.0718,9.1048,9.0718,9.0801,18880.0
2016-10-06 11:30:00,11.0,11.04,11.0,11.04,37462.0,9.0801,9.1131,9.0801,9.1131,37462.0
2016-10-06 11:35:00,11.04,11.04,11.02,11.03,20868.0,9.1131,9.1131,9.0966,9.1048,20868.0
2016-10-06 11:40:00,11.04,11.04,11.01,11.02,9861.0,9.1131,9.1131,9.0883,9.0966,9861.0
2016-10-06 11:45:00,11.02,11.08,11.02,11.06,37283.0,9.0966,9.1461,9.0966,9.1296,37283.0
2016-10-06 11:50:00,11.05,11.11,11.05,11.1,30314.0,9.1213,9.1709,9.1213,9.1626,30314.0
2016-10-06 11:55:00,11.1,11.12,11.06,11.07,57705.0,9.1626,9.1791,9.1296,9.1379,57705.0
2016-10-06 12:00:00,11.08,11.11,11.07,11.1,42111.0,9.1461,9.1709,9.1379,9.1626,42111.0
2016-10-06 12:05:00,11.11,11.11,11.07,11.09,35238.0,9.1709,9.1709,9.1379,9.1544,35238.0
2016-10-06 12:10:00,11.09,11.09,11.04,11.04,37460.0,9.1544,9.1544,9.1131,9.1131,37460.0
2016-10-06 12:15:00,11.04,11.06,11.01,11.03,54208.0,9.1131,9.1296,9.0883,9.1048,54208.0
2016-10-06 12:20:00,11.03,11.04,11.01,11.02,45310.0,9.1048,9.1131,9.0883,9.0966,45310.0
2016-10-06 12:25:00,11.03,11.07,11.02,11.04,68979.0,9.1048,9.1379,9.0966,9.1131,68979.0
2016-10-06 12:30:00,11.04,11.09,11.04,11.09,58945.0,9.1131,9.1544,9.1131,9.1544,58945.0
2016-10-06 12:35:00,11.08,11.08,11.02,11.02,31146.0,9.1461,9.1461,9.0966,9.0966,31146.0
2016-10-06 12:40:00,11.03,11.05,11.02,11.04,16150.0,9.1048,9.1213,9.0966,9.1131,16150.0
2016-10-06 12:45:00,11.04,11.05,11.04,11.04,18050.0,9.1131,9.1213,9.1131,9.1131,18050.0
2016-10-06 12:50:00,11.04,11.05,11.02,11.02,34008.0,9.1131,9.1213,9.0966,9.0966,34008.0
2016-10-06 12:55:00,11.02,11.02,11.0,11.01,29800.0,9.0966,9.0966,9.0801,9.0883,29800.0
2016-10-06 13:00:00,11.01,11.04,10.98,11.01,115541.0,9.0883,9.1131,9.0636,9.0883,115541.0
2016-10-06 13:05:00,11.01,11.01,10.99,11.0,26037.0,9.0883,9.0883,9.0718,9.0801,26037.0
2016-10-06 13:10:00,10.99,11.01,10.98,11.0,26223.0,9.0718,9.0883,9.0636,9.0801,26223.0
2016-10-06 13:15:00,11.01,11.03,11.01,11.03,15837.0,9.0883,9.1048,9.0883,9.1048,15837.0
2016-10-06 13:20:00,11.03,11.05,11.02,11.04,16695.0,9.1048,9.1213,9.0966,9.1131,16695.0
2016-10-06 13:25:00,11.04,11.04,11.02,11.03,32200.0,9.1131,9.1131,9.0966,9.1048,32200.0
2016-10-06 13:30:00,11.03,11.03,10.99,11.0,75473.0,9.1048,9.1048,9.0718,9.0801,75473.0
2016-10-06 13:35:00,11.0,11.01,10.98,10.98,24501.0,9.0801,9.0883,9.0636,9.0636,24501.0
2016-10-06 13:40:00,10.98,10.99,10.97,10.99,14135.0,9.0636,9.0718,9.0553,9.0718,14135.0
2016-10-06 13:45:00,10.98,10.99,10.97,10.99,9604.0,9.0636,9.0718,9.0553,9.0718,9604.0
2016-10-06 13:50:00,10.99,11.02,10.98,11.0,36513.0,9.0718,9.0966,9.0636,9.0801,36513.0
2016-10-06 13:55:00,11.0,11.01,10.99,11.0,20456.0,9.0801,9.0883,9.0718,9.0801,20456.0
2016-10-06 14:00:00,11.01,11.01,10.99,11.01,20999.0,9.0883,9.0883,9.0718,9.0883,20999.0
2016-10-06 14:05:00,11.01,11.04,11.0,11.02,31500.0,9.0883,9.1131,9.0801,9.0966,31500.0
2016-10-06 14:10:00,11.02,11.02,10.99,11.0,59310.0,9.0966,9.0966,9.0718,9.0801,59310.0
2016-10-06 14:15:00,11.0,11.01,10.98,10.99,28482.0,9.0801,9.0883,9.0636,9.0718,28482.0
2016-10-06 14:20:00,10.99,11.02,10.98,10.99,31962.0,9.0718,9.0966,9.0636,9.0718,31962.0
2016-10-06 14:25:00,10.99,11.0,10.98,10.98,56012.0,9.0718,9.0801,9.0636,9.0636,56012.0
2016-10-06 14:30:00,10.98,10.99,10.96,10.98,63608.0,9.0636,9.0718,9.0471,9.0636,63608.0
2016-10-06 14:35:00,10.99,10.99,10.98,10.99,10138.0,9.0718,9.0718,9.0636,9.0718,10138.0
2016-10-06 14:40:00,10.99,10.99,10.94,10.95,125064.0,9.0718,9.0718,9.0305,9.0388,125064.0
2016-10-06 14:45:00,10.95,10.98,10.95,10.96,23387.0,9.0388,9.0636,9.0388,9.0471,23387.0
2016-10-06 14:50:00,10.96,11.0,10.95,10.98,32548.0,9.0471,9.0801,9.0388,9.0636,32548.0
2016-10-06 14:55:00,10.98,11.0,10.98,10.99,22433.0,9.0636,9.0801,9.0636,9.0718,22433.0
2016-10-06 15:00:00,10.99,11.02,10.98,11.01,32141.0,9.0718,9.0966,9.0636,9.0883,32141.0
2016-10-06 15:05:00,11.01,11.02,11.0,11.01,39722.0,9.0883,9.0966,9.0801,9.0883,39722.0
2016-10-06 15:10:00,11.01,11.02,10.98,10.99,66264.0,9.0883,9.0966,9.0636,9.0718,66264.0
2016-10-06 15:15:00,10.98,11.01,10.98,11.0,55152.0,9.0636,9.0883,9.0636,9.0801,55152.0
2016-10-06 15:20:00,10.99,11.0,10.99,11.0,18418.0,9.0718,9.0801,9.0718,9.0801,18418.0
2016-10-06 15:25:00,11.0,11.0,10.98,11.0,102010.0,9.0801,9.0801,9.0636,9.0801,102010.0
2016-10-06 15:30:00,10.99,11.0,10.98,11.0,58065.0,9.0718,9.0801,9.0636,9.0801,58065.0
2016-10-06 15:35:00,11.0,11.0,10.95,10.96,243158.0,9.0801,9.0801,9.0388,9.0471,243158.0
2016-10-06 15:40:00,10.96,10.96,10.95,10.96,51732.0,9.0471,9.0471,9.0388,9.0471,51732.0
2016-10-06 15:45:00,10.96,11.0,10.95,11.0,133372.0,9.0471,9.0801,9.0388,9.0801,133372.0
2016-10-06 15:50:00,11.0,11.0,10.98,10.99,91694.0,9.0801,9.0801,9.0636,9.0718,91694.0
2016-10-06 15:55:00,10.98,10.99,10.97,10.97,190647.0,9.0636,9.0718,9.0553,9.0553,190647.0
2016-10-07 09:30:00,11.08,11.14,11.04,11.09,38088.0,9.1461,9.1956,9.1131,9.1544,38088.0
2016-10-07 09:35:00,11.09,11.17,11.08,11.14,36407.0,9.1544,9.2204,9.1461,9.1956,36407.0
2016-10-07 09:40:00,11.14,11.15,11.1,11.14,158864.0,9.1956,9.2039,9.1626,9.1956,158864.0
2016-10-07 09:45:00,11.16,11.18,11.13,11.14,146312.0,9.2122,9.2287,9.1874,9.1956,146312.0
2016-10-07 09:50:00,11.13,11.17,11.12,11.14,132469.0,9.1874,9.2204,9.1791,9.1956,132469.0
2016-10-07 09:55:00,11.13,11.17,11.13,11.13,58832.0,9.1874,9.2204,9.1874,9.1874,58832.0
2016-10-07 10:00:00,11.13,11.17,11.11,11.16,48556.0,9.1874,9.2204,9.1709,9.2122,48556.0
2016-10-07 10:05:00,11.16,11.16,11.11,11.13,48845.0,9.2122,9.2122,9.1709,9.1874,48845.0
2016-10-07 10:10:00,11.13,11.15,11.12,11.15,66308.0,9.1874,9.2039,9.1791,9.2039,66308.0
2016-10-07 10:15:00,11.15,11.16,11.13,11.16,50843.0,9.2039,9.2122,9.1874,9.2122,50843.0
2016-10-07 10:20:00,11.15,11.17,11.13,11.17,241793.0,9.2039,9.2204,9.1874,9.2204,241793.0
2016-10-07 10:25:00,11.16,11.18,11.14,11.18,108078.0,9.2122,9.2287,9.1956,9.2287,108078.0
2016-10-07 10:30:00,11.18,11.18,11.12,11.13,149964.0,9.2287,9.2287,9.1791,9.1874,149964.0
2016-10-07 10:35:00,11.13,11.18,11.11,11.18,39647.0,9.1874,9.2287,9.1709,9.2287,39647.0
2016-10-07 10:40:00,11.17,11.18,11.13,11.14,36978.0,9.2204,9.2287,9.1874,9.1956,36978.0
2016-10-07 10:45:00,11.15,11.18,11.14,11.16,41541.0,9.2039,9.2287,9.1956,9.2122,41541.0
2016-10-07 10:50:00,11.17,11.18,11.15,11.15,160028.0,9.2204,9.2287,9.2039,9.2039,160028.0
2016-10-07 10:55:00,11.15,11.15,11.13,11.13,17642.0,9.2039,9.2039,9.1874,9.1874,17642.0
2016-10-07 11:00:00,11.13,11.13,11.09,11.11,21868.0,9.1874,9.1874,9.1544,9.1709,21868.0
2016-10-07 11:05:00,11.11,11.12,11.11,11.12,13332.0,9.1709,9.1791,9.1709,9.1791,13332.0
2016-10-07 11:10:00,11.12,11.13,11.08,11.13,28694.0,9.1791,9.1874,9.1461,9.1874,28694.0
2016-10-07 11:15:00,11.13,11.15,11.12,11.15,18900.0,9.1874,9.2039,9.1791,9.2039,18900.0
2016-10-07 11:20:00,11.15,11.18,11.14,11.18,26256.0,9.2039,9.2287,9.1956,9.2287,26256.0
2016-10-07 11:25:00,11.18,11.18,11.16,11.17,72008.0,9.2287,9.2287,9.2122,9.2204,72008.0
2016-10-07 11:30:00,11.17,11.17,11.13,11.14,65346.0,9.2204,9.2204,9.1874,9.1956,65346.0
2016-10-07 11:35:00,11.14,11.15,11.11,11.15,43719.0,9.1956,9.2039,9.1709,9.2039,43719.0
2016-10-07 11:40:00,11.15,11.15,11.12,11.13,23128.0,9.2039,9.2039,9.1791,9.1874,23128.0
2016-10-07 11:45:00,11.13,11.13,11.08,11.09,45922.0,9.1874,9.1874,9.1461,9.1544,45922.0
2016-10-07 11:50:00,11.09,11.14,11.09,11.14,26773.0,9.1544,9.1956,9.1544,9.1956,26773.0
2016-10-07 11:55:00,11.14,11.15,11.11,11.12,48701.0,9.1956,9.2039,9.1709,9.1791,48701.0
2016-10-07 12:00:00,11.12,11.16,11.1,11.11,64532.0,9.1791,9.2122,9.1626,9.1709,64532.0
2016-10-07 12:05:00,11.11,11.15,11.1,11.15,52314.0,9.1709,9.2039,9.1626,9.2039,52314.0
2016-10-07 12:10:00,11.15,11.16,11.13,11.16,36628.0,9.2039,9.2122,9.1874,9.2122,36628.0
2016-10-07 12:15:00,11.16,11.17,11.12,11.17,55487.0,9.2122,9.2204,9.1791,9.2204,55487.0
2016-10-07 12:20:00,11.17,11.18,11.14,11.16,57176.0,9.2204,9.2287,9.1956,9.2122,57176.0
2016-10-07 12:25:00,11.16,11.17,11.14,11.16,65552.0,9.2122,9.2204,9.1956,9.2122,65552.0
2016-10-07 12:30:00,11.16,11.17,11.14,11.14,79297.0,9.2122,9.2204,9.1956,9.1956,79297.0
2016-10-07 12:35:00,11.14,11.16,11.13,11.15,39896.0,9.1956,9.2122,9.1874,9.2039,39896.0
2016-10-07 12:40:00,11.15,11.15,11.14,11.15,27145.0,9.2039,9.2039,9.1956,9.2039,27145.0
2016-10-07 12:45:00,11.15,11.18,11.14,11.16,52587.0,9.2039,9.2287,9.1956,9.2122,52587.0
2016-10-07 12:50:00,11.16,11.16,11.14,11.16,25087.0,9.2122,9.2122,9.1956,9.2122,25087.0
2016-10-07 12:55:00,11.16,11.18,11.15,11.18,15352.0,9.2122,9.2287,9.2039,9.2287,15352.0
2016-10-07 13:00:00,11.18,11.18,11.12,11.16,41914.0,9.2287,9.2287,9.1791,9.2122,41914.0
2016-10-07 13:05:00,11.16,11.16,11.12,11.13,63799.0,9.2122,9.2122,9.1791,9.1874,63799.0
2016-10-07 13:10:00,11.13,11.15,11.11,11.12,40633.0,9.1874,9.2039,9.1709,9.1791,40633.0
2016-10-07 13:15:00,11.12,11.12,11.11,11.12,30821.0,9.1791,9.1791,9.1709,9.1791,30821.0
2016-10-07 13:20:00,11.12,11.12,11.09,11.11,21257.0,9.1791,9.1791,9.1544,9.1709,21257.0
2016-10-07 13:25:00,11.11,11.14,11.09,11.12,50128.0,9.1709,9.1956,9.1544,9.1791,50128.0
2016-10-07 13:30:00,11.12,11.12,11.11,11.12,25210.0,9.1791,9.1791,9.1709,9.1791,25210.0
2016-10-07 13:35:00,11.12,11.13,11.11,11.12,30471.0,9.1791,9.1874,9.1709,9.1791,30471.0
2016-10-07 13:40:00,11.12,11.12,11.09,11.11,42535.0,9.1791,9.1791,9.1544,9.1709,42535.0
2016-10-07 13:45:00,11.11,11.13,11.1,11.13,15603.0,9.1709,9.1874,9.1626,9.1874,15603.0
2016-10-07 13:50:00,11.13,11.13,11.11,11.13,77849.0,9.1874,9.1874,9.1709,9.1874,77849.0
2016-10-07 13:55:00,11.13,11.14,11.11,11.11,53835.0,9.1874,9.1956,9.1709,9.1709,53835.0
2016-10-07 14:00:00,11.12,11.15,11.11,11.15,251064.0,9.1791,9.2039,9.1709,9.2039,251064.0
2016-10-07 14:05:00,11.15,11.15,11.11,11.13,38506.0,9.2039,9.2039,9.1709,9.1874,38506.0
2016-10-07 14:10:00,11.13,11.14,11.11,11.14,65000.0,9.1874,9.1956,9.1709,9.1956,65000.0
2016-10-07 14:15:00,11.14,11.14,11.08,11.08,197387.0,9.1956,9.1956,9.1461,9.1461,197387.0
2016-10-07 14:20:00,11.08,11.08,11.07,11.08,56641.0,9.1461,9.1461,9.1379,9.1461,56641.0
2016-10-07 14:25:00,11.08,11.08,11.06,11.07,32028.0,9.1461,9.1461,9.1296,9.1379,32028.0
2016-10-07 14:30:00,11.07,11.07,11.02,11.03,47090.0,9.1379,9.1379,9.0966,9.1048,47090.0
2016-10-07 14:35:00,11.03,11.04,11.01,11.02,53860.0,9.1048,9.1131,9.0883,9.0966,53860.0
2016-10-07 14:40:00,11.02,11.03,11.01,11.03,25121.0,9.0966,9.1048,9.0883,9.1048,25121.0
2016-10-07 14:45:00,11.03,11.06,11.02,11.05,25173.0,9.1048,9.1296,9.0966,9.1213,25173.0
2016-10-07 14:50:00,11.05,11.08,11.04,11.08,43855.0,9.1213,9.1461,9.1131,9.1461,43855.0
2016-10-07 14:55:00,11.08,11.1,11.07,11.09,36241.0,9.1461,9.1626,9.1379,9.1544,36241.0
2016-10-07 15:00:00,11.09,11.09,11.07,11.07,24058.0,9.1544,9.1544,9.1379,9.1379,24058.0
2016-10-07 15:05:00,11.08,11.08,11.04,11.05,37835.0,9.1461,9.1461,9.1131,9.1213,37835.0
2016-10-07 15:10:00,11.04,11.05,11.04,11.04,35370.0,9.1131,9.1213,9.1131,9.1131,35370.0
2016-10-07 15:15:00,11.04,11.05,11.0,11.0,44430.0,9.1131,9.1213,9.0801,9.0801,44430.0
2016-10-07 15:20:00,11.01,11.03,11.0,11.03,85866.0,9.0883,9.1048,9.0801,9.1048,85866.0
2016-10-07 15:25:00,11.03,11.03,11.02,11.02,32718.0,9.1048,9.1048,9.0966,9.0966,32718.0
2016-10-07 15:30:00,11.03,11.05,11.02,11.05,69842.0,9.1048,9.1213,9.0966,9.1213,69842.0
2016-10-07 15:35:00,11.05,11.06,11.03,11.04,86128.0,9.1213,9.1296,9.1048,9.1131,86128.0
2016-10-07 15:40:00,11.04,11.04,11.0,11.01,92524.0,9.1131,9.1131,9.0801,9.0883,92524.0
2016-10-07 15:45:00,11.01,11.01,10.98,11.01,152140.0,9.0883,9.0883,9.0636,9.0883,152140.0
2016-10-07 15:50:00,11.01,11.01,10.99,10.99,138872.0,9.0883,9.0883,9.0718,9.0718,138872.0
2016-10-07 15:55:00,10.99,11.0,10.97,10.99,468356.0,9.0718,9.0801,9.0553,9.0718,468356.0
2016-10-10 09:30:00,11.1,11.18,11.1,11.17,40254.0,9.1626,9.2287,9.1626,9.2204,40254.0
2016-10-10 09:35:00,11.19,11.24,11.15,11.19,52776.0,9.2369,9.2782,9.2039,9.2369,52776.0
2016-10-10 09:40:00,11.2,11.26,11.18,11.2,149982.0,9.2452,9.2947,9.2287,9.2452,149982.0
2016-10-10 09:45:00,11.21,11.25,11.18,11.18,53236.0,9.2534,9.2864,9.2287,9.2287,53236.0
2016-10-10 09:50:00,11.19,11.2,11.15,11.18,33898.0,9.2369,9.2452,9.2039,9.2287,33898.0
2016-10-10 09:55:00,11.19,11.19,11.11,11.13,22685.0,9.2369,9.2369,9.1709,9.1874,22685.0
2016-10-10 10:00:00,11.13,11.15,11.11,11.15,19976.0,9.1874,9.2039,9.1709,9.2039,19976.0
2016-10-10 10:05:00,11.16,11.17,11.15,11.17,17792.0,9.2122,9.2204,9.2039,9.2204,17792.0
2016-10-10 10:10:00,11.18,11.19,11.16,11.17,47170.0,9.2287,9.2369,9.2122,9.2204,47170.0
2016-10-10 10:15:00,11.18,11.2,11.16,11.16,21455.0,9.2287,9.2452,9.2122,9.2122,21455.0
2016-10-10 10:20:00,11.16,11.21,11.16,11.17,23416.0,9.2122,9.2534,9.2122,9.2204,23416.0
2016-10-10 10:25:00,11.17,11.2,11.16,11.19,22124.0,9.2204,9.2452,9.2122,9.2369,22124.0
2016-10-10 10:30:00,11.19,11.19,11.17,11.18,20575.0,9.2369,9.2369,9.2204,9.2287,20575.0
2016-10-10 10:35:00,11.18,11.2,11.17,11.19,18395.0,9.2287,9.2452,9.2204,9.2369,18395.0
2016-10-10 10:40:00,11.19,11.21,11.18,11.19,18856.0,9.2369,9.2534,9.2287,9.2369,18856.0
2016-10-10 10:45:00,11.2,11.21,11.19,11.2,29519.0,9.2452,9.2534,9.2369,9.2452,29519.0
2016-10-10 10:50:00,11.21,11.22,11.19,11.22,46011.0,9.2534,9.2617,9.2369,9.2617,46011.0
2016-10-10 10:55:00,11.22,11.23,11.19,11.2,44396.0,9.2617,9.2699,9.2369,9.2452,44396.0
2016-10-10 11:00:00,11.2,11.21,11.17,11.2,30045.0,9.2452,9.2534,9.2204,9.2452,30045.0
2016-10-10 11:05:00,11.2,11.24,11.2,11.24,25780.0,9.2452,9.2782,9.2452,9.2782,25780.0
2016-10-10 11:10:00,11.24,11.24,11.21,11.21,21386.0,9.2782,9.2782,9.2534,9.2534,21386.0
2016-10-10 11:15:00,11.22,11.23,11.21,11.23,5537.0,9.2617,9.2699,9.2534,9.2699,5537.0
2016-10-10 11:20:00,11.22,11.22,11.2,11.2,21740.0,9.2617,9.2617,9.2452,9.2452,21740.0
2016-10-10 11:25:00,11.21,11.21,11.19,11.2,24638.0,9.2534,9.2534,9.2369,9.2452,24638.0
2016-10-10 11:30:00,11.2,11.22,11.19,11.2,19320.0,9.2452,9.2617,9.2369,9.2452,19320.0
2016-10-10 11:35:00,11.2,11.22,11.19,11.22,28206.0,9.2452,9.2617,9.2369,9.2617,28206.0
2016-10-10 11:40:00,11.21,11.22,11.17,11.18,17659.0,9.2534,9.2617,9.2204,9.2287,17659.0
2016-10-10 11:45:00,11.18,11.2,11.17,11.2,11839.0,9.2287,9.2452,9.2204,9.2452,11839.0
2016-10-10 11:50:00,11.2,11.2,11.18,11.18,19457.0,9.2452,9.2452,9.2287,9.2287,19457.0
2016-10-10 11:55:00,11.19,11.2,11.18,11.2,25596.0,9.2369,9.2452,9.2287,9.2452,25596.0
2016-10-10 12:00:00,11.2,11.23,11.19,11.23,34806.0,9.2452,9.2699,9.2369,9.2699,34806.0
2016-10-10 12:05:00,11.23,11.23,11.22,11.23,8571.0,9.2699,9.2699,9.2617,9.2699,8571.0
2016-10-10 12:10:00,11.22,11.24,11.22,11.24,17367.0,9.2617,9.2782,9.2617,9.2782,17367.0
2016-10-10 12:15:00,11.24,11.25,11.23,11.25,22729.0,9.2782,9.2864,9.2699,9.2864,22729.0
2016-10-10 12:20:00,11.25,11.26,11.23,11.23,25201.0,9.2864,9.2947,9.2699,9.2699,25201.0
2016-10-10 12:25:00,11.23,11.26,11.2,11.25,34596.0,9.2699,9.2947,9.2452,9.2864,34596.0
2016-10-10 12:30:00,11.26,11.26,11.23,11.23,18309.0,9.2947,9.2947,9.2699,9.2699,18309.0
2016-10-10 12:35:00,11.23,11.24,11.22,11.22,10986.0,9.2699,9.2782,9.2617,9.2617,10986.0
2016-10-10 12:40:00,11.22,11.22,11.21,11.21,10866.0,9.2617,9.2617,9.2534,9.2534,10866.0
2016-10-10 12:45:00,11.21,11.23,11.21,11.23,21691.0,9.2534,9.2699,9.2534,9.2699,21691.0
2016-10-10 12:50:00,11.22,11.23,11.21,11.21,12677.0,9.2617,9.2699,9.2534,9.2534,12677.0
2016-10-10 12:55:00,11.22,11.22,11.2,11.2,17841.0,9.2617,9.2617,9.2452,9.2452,17841.0
2016-10-10 13:00:00,11.2,11.21,11.19,11.21,38680.0,9.2452,9.2534,9.2369,9.2534,38680.0
2016-10-10 13:05:00,11.2,11.21,11.2,11.21,10194.0,9.2452,9.2534,9.2452,9.2534,10194.0
2016-10-10 13:10:00,11.21,11.21,11.2,11.2,8103.0,9.2534,9.2534,9.2452,9.2452,8103.0
2016-10-10 13:15:00,11.21,11.21,11.2,11.2,6814.0,9.2534,9.2534,9.2452,9.2452,6814.0
2016-10-10 13:20:00,11.2,11.21,11.2,11.21,4830.0,9.2452,9.2534,9.2452,9.2534,4830.0
2016-10-10 13:25:00,11.21,11.26,11.2,11.26,76278.0,9.2534,9.2947,9.2452,9.2947,76278.0
2016-10-10 13:30:00,11.25,11.26,11.25,11.25,7600.0,9.2864,9.2947,9.2864,9.2864,7600.0
2016-10-10 13:35:00,11.25,11.32,11.25,11.32,222952.0,9.2864,9.3442,9.2864,9.3442,222952.0
2016-10-10 13:40:00,11.32,11.39,11.31,11.37,224198.0,9.3442,9.402,9.336,9.3855,224198.0
2016-10-10 13:45:00,11.37,11.41,11.36,11.39,83979.0,9.3855,9.4185,9.3772,9.402,83979.0
2016-10-10 13:50:00,11.39,11.4,11.35,11.36,46015.0,9.402,9.4103,9.369,9.3772,46015.0
2016-10-10 13:55:00,11.36,11.36,11.33,11.34,63248.0,9.3772,9.3772,9.3525,9.3607,63248.0
2016-10-10 14:00:00,11.34,11.35,11.31,11.32,67783.0,9.3607,9.369,9.336,9.3442,67783.0
2016-10-10 14:05:00,11.31,11.32,11.3,11.3,10496.0,9.336,9.3442,9.3277,9.3277,10496.0
2016-10-10 14:10:00,11.3,11.31,11.28,11.28,35120.0,9.3277,9.336,9.3112,9.3112,35120.0
2016-10-10 14:15:00,11.29,11.29,11.26,11.27,38817.0,9.3195,9.3195,9.2947,9.303,38817.0
2016-10-10 14:20:00,11.27,11.28,11.26,11.26,16709.0,9.303,9.3112,9.2947,9.2947,16709.0
2016-10-10 14:25:00,11.26,11.3,11.26,11.3,38332.0,9.2947,9.3277,9.2947,9.3277,38332.0
2016-10-10 14:30:00,11.31,11.31,11.3,11.3,11301.0,9.336,9.336,9.3277,9.3277,11301.0
2016-10-10 14:35:00,11.3,11.31,11.3,11.3,5044.0,9.3277,9.336,9.3277,9.3277,5044.0
2016-10-10 14:40:00,11.3,11.31,11.3,11.3,6275.0,9.3277,9.336,9.3277,9.3277,6275.0
2016-10-10 14:45:00,11.3,11.33,11.28,11.32,108511.0,9.3277,9.3525,9.3112,9.3442,108511.0
2016-10-10 14:50:00,11.31,11.32,11.3,11.3,18200.0,9.336,9.3442,9.3277,9.3277,18200.0
2016-10-10 14:55:00,11.3,11.31,11.3,11.3,12874.0,9.3277,9.336,9.3277,9.3277,12874.0
2016-10-10 15:00:00,11.3,11.35,11.3,11.34,52693.0,9.3277,9.369,9.3277,9.3607,52693.0
2016-10-10 15:05:00,11.34,11.35,11.33,11.34,21277.0,9.3607,9.369,9.3525,9.3607,21277.0
2016-10-10 15:10:00,11.34,11.35,11.31,11.31,53941.0,9.3607,9.369,9.336,9.336,53941.0
2016-10-10 15:15:00,11.31,11.33,11.3,11.33,37974.0,9.336,9.3525,9.3277,9.3525,37974.0
2016-10-10 15:20:00,11.32,11.33,11.31,11.31,17318.0,9.3442,9.3525,9.336,9.336,17318.0
2016-10-10 15:25:00,11.31,11.31,11.29,11.3,43926.0,9.336,9.336,9.3195,9.3277,43926.0
2016-10-10 15:30:00,11.3,11.31,11.29,11.29,31854.0,9.3277,9.336,9.3195,9.3195,31854.0
2016-10-10 15:35:00,11.29,11.34,11.29,11.34,64426.0,9.3195,9.3607,9.3195,9.3607,64426.0
2016-10-10 15:40:00,11.34,11.4,11.33,11.4,107250.0,9.3607,9.4103,9.3525,9.4103,107250.0
2016-10-10 15:45:00,11.4,11.42,11.39,11.39,204710.0,9.4103,9.4268,9.402,9.402,204710.0
2016-10-10 15:50:00,11.39,11.4,11.39,11.4,71889.0,9.402,9.4103,9.402,9.4103,71889.0
2016-10-10 15:55:00,11.4,11.44,11.39,11.43,382065.0,9.4103,9.4433,9.402,9.435,382065.0
2016-10-11 09:30:00,11.34,11.38,11.21,11.25,98791.0,9.3607,9.3938,9.2534,9.2864,98791.0
2016-10-11 09:35:00,11.25,11.3,11.23,11.29,33547.0,9.2864,9.3277,9.2699,9.3195,33547.0
2016-10-11 09:40:00,11.29,11.36,11.28,11.33,70826.0,9.3195,9.3772,9.3112,9.3525,70826.0
2016-10-11 09:45:00,11.33,11.34,11.26,11.26,65265.0,9.3525,9.3607,9.2947,9.2947,65265.0
2016-10-11 09:50:00,11.26,11.29,11.24,11.25,63101.0,9.2947,9.3195,9.2782,9.2864,63101.0
2016-10-11 09:55:00,11.24,11.28,11.23,11.28,41121.0,9.2782,9.3112,9.2699,9.3112,41121.0
2016-10-11 10:00:00,11.27,11.29,11.27,11.29,110893.0,9.303,9.3195,9.303,9.3195,110893.0
2016-10-11 10:05:00,11.28,11.32,11.24,11.25,212360.0,9.3112,9.3442,9.2782,9.2864,212360.0
2016-10-11 10:10:00,11.24,11.27,11.22,11.26,130291.0,9.2782,9.303,9.2617,9.2947,130291.0
2016-10-11 10:15:00,11.26,11.27,11.23,11.23,69346.0,9.2947,9.303,9.2699,9.2699,69346.0
2016-10-11 10:20:00,11.23,11.27,11.21,11.25,94221.0,9.2699,9.303,9.2534,9.2864,94221.0
2016-10-11 10:25:00,11.25,11.27,11.23,11.25,51087.0,9.2864,9.303,9.2699,9.2864,51087.0
2016-10-11 10:30:00,11.26,11.3,11.26,11.29,65650.0,9.2947,9.3277,9.2947,9.3195,65650.0
2016-10-11 10:35:00,11.29,11.32,11.29,11.3,45914.0,9.3195,9.3442,9.3195,9.3277,45914.0
2016-10-11 10:40:00,11.29,11.31,11.27,11.27,23737.0,9.3195,9.336,9.303,9.303,23737.0
2016-10-11 10:45:00,11.27,11.33,11.27,11.32,49078.0,9.303,9.3525,9.303,9.3442,49078.0
2016-10-11 10:50:00,11.31,11.32,11.27,11.27,32470.0,9.336,9.3442,9.303,9.303,32470.0
2016-10-11 10:55:00,11.28,11.31,11.25,11.25,49378.0,9.3112,9.336,9.2864,9.2864,49378.0
2016-10-11 11:00:00,11.25,11.26,11.22,11.23,73473.0,9.2864,9.2947,9.2617,9.2699,73473.0
2016-10-11 11:05:00,11.23,11.24,11.21,11.24,47667.0,9.2699,9.2782,9.2534,9.2782,47667.0
2016-10-11 11:10:00,11.23,11.26,11.23,11.24,108748.0,9.2699,9.2947,9.2699,9.2782,108748.0
2016-10-11 11:15:00,11.23,11.24,11.2,11.21,61350.0,9.2699,9.2782,9.2452,9.2534,61350.0
2016-10-11 11:20:00,11.21,11.24,11.21,11.23,34213.0,9.2534,9.2782,9.2534,9.2699,34213.0
2016-10-11 11:25:00,11.24,11.25,11.19,11.2,37226.0,9.2782,9.2864,9.2369,9.2452,37226.0
2016-10-11 11:30:00,11.2,11.3,11.19,11.29,61216.0,9.2452,9.3277,9.2369,9.3195,61216.0
2016-10-11 11:35:00,11.29,11.29,11.26,11.26,33703.0,9.3195,9.3195,9.2947,9.2947,33703.0
2016-10-11 11:40:00,11.26,11.28,11.26,11.28,31995.0,9.2947,9.3112,9.2947,9.3112,31995.0
2016-10-11 11:45:00,11.29,11.29,11.26,11.28,43252.0,9.3195,9.3195,9.2947,9.3112,43252.0
2016-10-11 11:50:00,11.29,11.29,11.26,11.29,27673.0,9.3195,9.3195,9.2947,9.3195,27673.0
2016-10-11 11:55:00,11.28,11.29,11.27,11.28,17384.0,9.3112,9.3195,9.303,9.3112,17384.0
2016-10-11 12:00:00,11.29,11.29,11.24,11.26,96076.0,9.3195,9.3195,9.2782,9.2947,96076.0
2016-10-11 12:05:00,11.26,11.27,11.24,11.25,21144.0,9.2947,9.303,9.2782,9.2864,21144.0
2016-10-11 12:10:00,11.25,11.25,11.22,11.24,24692.0,9.2864,9.2864,9.2617,9.2782,24692.0
2016-10-11 12:15:00,11.24,11.26,11.23,11.26,31779.0,9.2782,9.2947,9.2699,9.2947,31779.0
2016-10-11 12:20:00,11.26,11.28,11.24,11.25,30438.0,9.2947,9.3112,9.2782,9.2864,30438.0
2016-10-11 12:25:00,11.26,11.26,11.24,11.25,17904.0,9.2947,9.2947,9.2782,9.2864,17904.0
2016-10-11 12:30:00,11.25,11.27,11.24,11.25,33194.0,9.2864,9.303,9.2782,9.2864,33194.0
2016-10-11 12:35:00,11.25,11.28,11.24,11.28,48255.0,9.2864,9.3112,9.2782,9.3112,48255.0
2016-10-11 12:40:00,11.28,11.3,11.27,11.27,16594.0,9.3112,9.3277,9.303,9.303,16594.0
2016-10-11 12:45:00,11.27,11.29,11.26,11.27,58966.0,9.303,9.3195,9.2947,9.303,58966.0
2016-10-11 12:50:00,11.27,11.27,11.25,11.25,59961.0,9.303,9.303,9.2864,9.2864,59961.0
2016-10-11 12:55:00,11.25,11.26,11.24,11.26,36445.0,9.2864,9.2947,9.2782,9.2947,36445.0
2016-10-11 13:00:00,11.26,11.26,11.21,11.21,50433.0,9.2947,9.2947,9.2534,9.2534,50433.0
2016-10-11 13:05:00,11.21,11.22,11.17,11.17,35722.0,9.2534,9.2617,9.2204,9.2204,35722.0
2016-10-11 13:10:00,11.17,11.19,11.16,11.16,68278.0,9.2204,9.2369,9.2122,9.2122,68278.0
2016-10-11 13:15:00,11.16,11.16,11.12,11.12,129669.0,9.2122,9.2122,9.1791,9.1791,129669.0
2016-10-11 13:20:00,11.12,11.13,11.08,11.09,39617.0,9.1791,9.1874,9.1461,9.1544,39617.0
2016-10-11 13:25:00,11.08,11.12,11.05,11.11,94990.0,9.1461,9.1791,9.1213,9.1709,94990.0
2016-10-11 13:30:00,11.11,11.11,11.08,11.11,51850.0,9.1709,9.1709,9.1461,9.1709,51850.0
2016-10-11 13:35:00,11.11,11.11,11.07,11.07,23429.0,9.1709,9.1709,9.1379,9.1379,23429.0
2016-10-11 13:40:00,11.07,11.08,11.04,11.04,13986.0,9.1379,9.1461,9.1131,9.1131,13986.0
2016-10-11 13:45:00,11.04,11.05,11.01,11.01,76458.0,9.1131,9.1213,9.0883,9.0883,76458.0
2016-10-11 13:50:00,11.02,11.04,11.01,11.03,51232.0,9.0966,9.1131,9.0883,9.1048,51232.0
2016-10-11 13:55:00,11.03,11.03,11.01,11.02,44276.0,9.1048,9.1048,9.0883,9.0966,44276.0
2016-10-11 14:00:00,11.02,11.04,11.0,11.04,41192.0,9.0966,9.1131,9.0801,9.1131,41192.0
2016-10-11 14:05:00,11.04,11.05,11.02,11.04,36059.0,9.1131,9.1213,9.0966,9.1131,36059.0
2016-10-11 14:10:00,11.03,11.04,11.01,11.04,61973.0,9.1048,9.1131,9.0883,9.1131,61973.0
2016-10-11 14:15:00,11.04,11.04,11.0,11.0,161545.0,9.1131,9.1131,9.0801,9.0801,161545.0
2016-10-11 14:20:00,11.0,11.0,10.96,10.97,58401.0,9.0801,9.0801,9.0471,9.0553,58401.0
2016-10-11 14:25:00,10.97,10.98,10.96,10.97,20485.0,9.0553,9.0636,9.0471,9.0553,20485.0
2016-10-11 14:30:00,10.97,11.0,10.97,10.97,46027.0,9.0553,9.0801,9.0553,9.0553,46027.0
2016-10-11 14:35:00,10.97,10.99,10.95,10.97,33064.0,9.0553,9.0718,9.0388,9.0553,33064.0
2016-10-11 14:40:00,10.97,11.0,10.97,11.0,22614.0,9.0553,9.0801,9.0553,9.0801,22614.0
2016-10-11 14:45:00,11.0,11.03,10.99,11.02,29186.0,9.0801,9.1048,9.0718,9.0966,29186.0
2016-10-11 14:50:00,11.02,11.02,11.0,11.02,22538.0,9.0966,9.0966,9.0801,9.0966,22538.0
2016-10-11 14:55:00,11.02,11.04,11.01,11.04,112488.0,9.0966,9.1131,9.0883,9.1131,112488.0
2016-10-11 15:00:00,11.04,11.04,11.03,11.04,10584.0,9.1131,9.1131,9.1048,9.1131,10584.0
2016-10-11 15:05:00,11.04,11.04,11.02,11.03,25141.0,9.1131,9.1131,9.0966,9.1048,25141.0
2016-10-11 15:10:00,11.03,11.04,11.02,11.04,36976.0,9.1048,9.1131,9.0966,9.1131,36976.0
2016-10-11 15:15:00,11.04,11.08,11.03,11.07,69425.0,9.1131,9.1461,9.1048,9.1379,69425.0
2016-10-11 15:20:00,11.08,11.08,11.07,11.08,15835.0,9.1461,9.1461,9.1379,9.1461,15835.0
2016-10-11 15:25:00,11.08,11.08,11.05,11.06,44072.0,9.1461,9.1461,9.1213,9.1296,44072.0
2016-10-11 15:30:00,11.07,11.08,11.06,11.07,36603.0,9.1379,9.1461,9.1296,9.1379,36603.0
2016-10-11 15:35:00,11.08,11.09,11.06,11.09,61937.0,9.1461,9.1544,9.1296,9.1544,61937.0
2016-10-11 15:40:00,11.09,11.11,11.08,11.1,70701.0,9.1544,9.1709,9.1461,9.1626,70701.0
2016-10-11 15:45:00,11.11,11.17,11.1,11.16,296565.0,9.1709,9.2204,9.1626,9.2122,296565.0
2016-10-11 15:50:00,11.17,11.17,11.14,11.17,241891.0,9.2204,9.2204,9.1956,9.2204,241891.0
2016-10-11 15:55:00,11.17,11.17,11.12,11.13,302383.0,9.2204,9.2204,9.1791,9.1874,302383.0
2016-10-12 09:30:00,11.15,11.19,11.09,11.19,52225.0,9.2039,9.2369,9.1544,9.2369,52225.0
2016-10-12 09:35:00,11.2,11.21,11.15,11.18,29141.0,9.2452,9.2534,9.2039,9.2287,29141.0
2016-10-12 09:40:00,11.18,11.19,11.16,11.18,53565.0,9.2287,9.2369,9.2122,9.2287,53565.0
2016-10-12 09:45:00,11.19,11.2,11.16,11.2,29170.0,9.2369,9.2452,9.2122,9.2452,29170.0
2016-10-12 09:50:00,11.21,11.25,11.2,11.25,27934.0,9.2534,9.2864,9.2452,9.2864,27934.0
2016-10-12 09:55:00,11.25,11.3,11.24,11.29,53410.0,9.2864,9.3277,9.2782,9.3195,53410.0
2016-10-12 10:00:00,11.29,11.3,11.24,11.25,55614.0,9.3195,9.3277,9.2782,9.2864,55614.0
2016-10-12 10:05:00,11.26,11.28,11.24,11.25,47053.0,9.2947,9.3112,9.2782,9.2864,47053.0
2016-10-12 10:10:00,11.24,11.25,11.17,11.18,22312.0,9.2782,9.2864,9.2204,9.2287,22312.0
2016-10-12 10:15:00,11.18,11.19,11.14,11.15,72931.0,9.2287,9.2369,9.1956,9.2039,72931.0
2016-10-12 10:20:00,11.15,11.16,11.11,11.11,46356.0,9.2039,9.2122,9.1709,9.1709,46356.0
2016-10-12 10:25:00,11.11,11.14,11.11,11.12,27091.0,9.1709,9.1956,9.1709,9.1791,27091.0
2016-10-12 10:30:00,11.11,11.18,11.11,11.18,48896.0,9.1709,9.2287,9.1709,9.2287,48896.0
2016-10-12 10:35:00,11.18,11.19,11.16,11.18,59030.0,9.2287,9.2369,9.2122,9.2287,59030.0
2016-10-12 10:40:00,11.18,11.18,11.12,11.12,16352.0,9.2287,9.2287,9.1791,9.1791,16352.0
2016-10-12 10:45:00,11.11,11.11,11.08,11.09,11021.0,9.1709,9.1709,9.1461,9.1544,11021.0
2016-10-12 10:50:00,11.08,11.08,11.05,11.05,20029.0,9.1461,9.1461,9.1213,9.1213,20029.0
2016-10-12 10:55:00,11.05,11.1,11.05,11.07,36821.0,9.1213,9.1626,9.1213,9.1379,36821.0
2016-10-12 11:00:00,11.07,11.07,11.03,11.04,19508.0,9.1379,9.1379,9.1048,9.1131,19508.0
2016-10-12 11:05:00,11.04,11.05,11.02,11.04,33479.0,9.1131,9.1213,9.0966,9.1131,33479.0
2016-10-12 11:10:00,11.03,11.06,11.02,11.04,35695.0,9.1048,9.1296,9.0966,9.1131,35695.0
2016-10-12 11:15:00,11.03,11.03,11.0,11.02,32001.0,9.1048,9.1048,9.0801,9.0966,32001.0
2016-10-12 11:20:00,11.03,11.05,11.01,11.03,60801.0,9.1048,9.1213,9.0883,9.1048,60801.0
2016-10-12 11:25:00,11.03,11.03,11.0,11.0,34956.0,9.1048,9.1048,9.0801,9.0801,34956.0
2016-10-12 11:30:00,11.01,11.05,11.0,11.04,39301.0,9.0883,9.1213,9.0801,9.1131,39301.0
2016-10-12 11:35:00,11.04,11.08,11.04,11.08,27074.0,9.1131,9.1461,9.1131,9.1461,27074.0
2016-10-12 11:40:00,11.07,11.1,11.06,11.07,33132.0,9.1379,9.1626,9.1296,9.1379,33132.0
2016-10-12 11:45:00,11.07,11.07,11.05,11.05,17323.0,9.1379,9.1379,9.1213,9.1213,17323.0
2016-10-12 11:50:00,11.05,11.09,11.05,11.08,25558.0,9.1213,9.1544,9.1213,9.1461,25558.0
2016-10-12 11:55:00,11.09,11.1,11.08,11.08,13545.0,9.1544,9.1626,9.1461,9.1461,13545.0
2016-10-12 12:00:00,11.09,11.09,11.06,11.08,32411.0,9.1544,9.1544,9.1296,9.1461,32411.0
2016-10-12 12:05:00,11.08,11.1,11.06,11.07,34488.0,9.1461,9.1626,9.1296,9.1379,34488.0
2016-10-12 12:10:00,11.08,11.09,11.07,11.08,28070.0,9.1461,9.1544,9.1379,9.1461,28070.0
2016-10-12 12:15:00,11.08,11.09,11.06,11.08,22664.0,9.1461,9.1544,9.1296,9.1461,22664.0
2016-10-12 12:20:00,11.08,11.08,11.04,11.06,26233.0,9.1461,9.1461,9.1131,9.1296,26233.0
2016-10-12 12:25:00,11.06,11.07,11.04,11.04,15283.0,9.1296,9.1379,9.1131,9.1131,15283.0
2016-10-12 12:30:00,11.04,11.08,11.04,11.08,17552.0,9.1131,9.1461,9.1131,9.1461,17552.0
2016-10-12 12:35:00,11.08,11.11,11.07,11.09,21350.0,9.1461,9.1709,9.1379,9.1544,21350.0
2016-10-12 12:40:00,11.08,11.09,11.06,11.08,24207.0,9.1461,9.1544,9.1296,9.1461,24207.0
2016-10-12 12:45:00,11.08,11.11,11.07,11.09,50968.0,9.1461,9.1709,9.1379,9.1544,50968.0
2016-10-12 12:50:00,11.09,11.09,11.07,11.08,34476.0,9.1544,9.1544,9.1379,9.1461,34476.0
2016-10-12 12:55:00,11.09,11.09,11.04,11.06,32247.0,9.1544,9.1544,9.1131,9.1296,32247.0
2016-10-12 13:00:00,11.05,11.06,11.05,11.06,10835.0,9.1213,9.1296,9.1213,9.1296,10835.0
2016-10-12 13:05:00,11.05,11.09,11.05,11.09,40986.0,9.1213,9.1544,9.1213,9.1544,40986.0
2016-10-12 13:10:00,11.08,11.08,11.05,11.08,47678.0,9.1461,9.1461,9.1213,9.1461,47678.0
2016-10-12 13:15:00,11.08,11.09,11.07,11.08,17751.0,9.1461,9.1544,9.1379,9.1461,17751.0
2016-10-12 13:20:00,11.08,11.09,11.08,11.08,6901.0,9.1461,9.1544,9.1461,9.1461,6901.0
2016-10-12 13:25:00,11.09,11.09,11.08,11.09,4700.0,9.1544,9.1544,9.1461,9.1544,4700.0
2016-10-12 13:30:00,11.09,11.11,11.08,11.1,100652.0,9.1544,9.1709,9.1461,9.1626,100652.0
2016-10-12 13:35:00,11.1,11.11,11.07,11.11,28548.0,9.1626,9.1709,9.1379,9.1709,28548.0
2016-10-12 13:40:00,11.11,11.11,11.06,11.06,22806.0,9.1709,9.1709,9.1296,9.1296,22806.0
2016-10-12 13:45:00,11.07,11.11,11.06,11.11,34955.0,9.1379,9.1709,9.1296,9.1709,34955.0
2016-10-12 13:50:00,11.1,11.11,11.09,11.11,22998.0,9.1626,9.1709,9.1544,9.1709,22998.0
2016-10-12 13:55:00,11.11,11.13,11.1,11.13,15941.0,9.1709,9.1874,9.1626,9.1874,15941.0
2016-10-12 14:00:00,11.14,11.15,11.11,11.11,51723.0,9.1956,9.2039,9.1709,9.1709,51723.0
2016-10-12 14:05:00,11.11,11.15,11.1,11.14,46419.0,9.1709,9.2039,9.1626,9.1956,46419.0
2016-10-12 14:10:00,11.14,11.18,11.13,11.15,54167.0,9.1956,9.2287,9.1874,9.2039,54167.0
2016-10-12 14:15:00,11.15,11.16,11.13,11.13,28189.0,9.2039,9.2122,9.1874,9.1874,28189.0
2016-10-12 14:20:00,11.13,11.14,11.11,11.14,25952.0,9.1874,9.1956,9.1709,9.1956,25952.0
2016-10-12 14:25:00,11.15,11.15,11.1,11.12,48116.0,9.2039,9.2039,9.1626,9.1791,48116.0
2016-10-12 14:30:00,11.12,11.15,11.11,11.15,17899.0,9.1791,9.2039,9.1709,9.2039,17899.0
2016-10-12 14:35:00,11.15,11.15,11.11,11.12,26982.0,9.2039,9.2039,9.1709,9.1791,26982.0
2016-10-12 14:40:00,11.12,11.12,11.1,11.11,27186.0,9.1791,9.1791,9.1626,9.1709,27186.0
2016-10-12 14:45:00,11.11,11.14,11.1,11.12,35398.0,9.1709,9.1956,9.1626,9.1791,35398.0
2016-10-12 14:50:00,11.12,11.12,11.1,11.12,14308.0,9.1791,9.1791,9.1626,9.1791,14308.0
2016-10-12 14:55:00,11.11,11.14,11.09,11.09,34358.0,9.1709,9.1956,9.1544,9.1544,34358.0
2016-10-12 15:00:00,11.09,11.11,11.08,11.1,29485.0,9.1544,9.1709,9.1461,9.1626,29485.0
2016-10-12 15:05:00,11.1,11.11,11.1,11.1,25463.0,9.1626,9.1709,9.1626,9.1626,25463.0
2016-10-12 15:10:00,11.1,11.12,11.1,11.11,23588.0,9.1626,9.1791,9.1626,9.1709,23588.0
2016-10-12 15:15:00,11.11,11.12,11.09,11.11,34248.0,9.1709,9.1791,9.1544,9.1709,34248.0
2016-10-12 15:20:00,11.11,11.12,11.1,11.11,26716.0,9.1709,9.1791,9.1626,9.1709,26716.0
2016-10-12 15:25:00,11.1,11.12,11.09,11.11,47665.0,9.1626,9.1791,9.1544,9.1709,47665.0
2016-10-12 15:30:00,11.1,11.11,11.09,11.1,50507.0,9.1626,9.1709,9.1544,9.1626,50507.0
2016-10-12 15:35:00,11.1,11.12,11.09,11.12,41309.0,9.1626,9.1791,9.1544,9.1791,41309.0
2016-10-12 15:40:00,11.12,11.13,11.11,11.13,42611.0,9.1791,9.1874,9.1709,9.1874,42611.0
2016-10-12 15:45:00,11.12,11.13,11.12,11.13,62972.0,9.1791,9.1874,9.1791,9.1874,62972.0
2016-10-12 15:50:00,11.13,11.13,11.1,11.1,103461.0,9.1874,9.1874,9.1626,9.1626,103461.0
2016-10-12 15:55:00,11.1,11.14,11.1,11.13,363507.0,9.1626,9.1956,9.1626,9.1874,363507.0
2016-10-13 09:30:00,11.07,11.13,11.02,11.1,70558.0,9.1379,9.1874,9.0966,9.1626,70558.0
2016-10-13 09:35:00,11.09,11.11,11.04,11.09,62194.0,9.1544,9.1709,9.1131,9.1544,62194.0
2016-10-13 09:40:00,11.08,11.08,11.02,11.03,51491.0,9.1461,9.1461,9.0966,9.1048,51491.0
2016-10-13 09:45:00,11.02,11.04,11.01,11.03,53510.0,9.0966,9.1131,9.0883,9.1048,53510.0
2016-10-13 09:50:00,11.03,11.04,11.01,11.03,41254.0,9.1048,9.1131,9.0883,9.1048,41254.0
2016-10-13 09:55:00,11.03,11.03,10.98,10.99,82913.0,9.1048,9.1048,9.0636,9.0718,82913.0
2016-10-13 10:00:00,10.98,10.99,10.96,10.96,52158.0,9.0636,9.0718,9.0471,9.0471,52158.0
2016-10-13 10:05:00,10.96,10.97,10.93,10.95,67942.0,9.0471,9.0553,9.0223,9.0388,67942.0
2016-10-13 10:10:00,10.95,10.95,10.92,10.92,43303.0,9.0388,9.0388,9.014,9.014,43303.0
2016-10-13 10:15:00,10.92,10.93,10.89,10.91,68183.0,9.014,9.0223,8.9893,9.0058,68183.0
2016-10-13 10:20:00,10.91,10.92,10.86,10.87,73953.0,9.0058,9.014,8.9645,8.9728,73953.0
2016-10-13 10:25:00,10.88,10.89,10.86,10.88,64809.0,8.981,8.9893,8.9645,8.981,64809.0
2016-10-13 10:30:00,10.88,10.96,10.88,10.95,69748.0,8.981,9.0471,8.981,9.0388,69748.0
2016-10-13 10:35:00,10.95,10.98,10.94,10.97,47051.0,9.0388,9.0636,9.0305,9.0553,47051.0
2016-10-13 10:40:00,10.97,10.99,10.96,10.97,30292.0,9.0553,9.0718,9.0471,9.0553,30292.0
2016-10-13 10:45:00,10.96,10.99,10.96,10.99,34170.0,9.0471,9.0718,9.0471,9.0718,34170.0
2016-10-13 10:50:00,10.99,11.03,10.98,11.02,53467.0,9.0718,9.1048,9.0636,9.0966,53467.0
2016-10-13 10:55:00,11.02,11.05,11.02,11.05,45042.0,9.0966,9.1213,9.0966,9.1213,45042.0
2016-10-13 11:00:00,11.05,11.05,11.01,11.02,65362.0,9.1213,9.1213,9.0883,9.0966,65362.0
2016-10-13 11:05:00,11.02,11.05,11.01,11.04,65154.0,9.0966,9.1213,9.0883,9.1131,65154.0
2016-10-13 11:10:00,11.05,11.05,11.03,11.04,34601.0,9.1213,9.1213,9.1048,9.1131,34601.0
2016-10-13 11:15:00,11.04,11.08,11.03,11.08,54745.0,9.1131,9.1461,9.1048,9.1461,54745.0
2016-10-13 11:20:00,11.08,11.11,11.07,11.11,101677.0,9.1461,9.1709,9.1379,9.1709,101677.0
2016-10-13 11:25:00,11.11,11.12,11.1,11.12,24773.0,9.1709,9.1791,9.1626,9.1791,24773.0
2016-10-13 11:30:00,11.12,11.15,11.12,11.14,51029.0,9.1791,9.2039,9.1791,9.1956,51029.0
2016-10-13 11:35:00,11.14,11.14,11.1,11.12,20602.0,9.1956,9.1956,9.1626,9.1791,20602.0
2016-10-13 11:40:00,11.12,11.15,11.11,11.15,55826.0,9.1791,9.2039,9.1709,9.2039,55826.0
2016-10-13 11:45:00,11.15,11.16,11.13,11.15,31890.0,9.2039,9.2122,9.1874,9.2039,31890.0
2016-10-13 11:50:00,11.15,11.17,11.13,11.13,48138.0,9.2039,9.2204,9.1874,9.1874,48138.0
2016-10-13 11:55:00,11.13,11.15,11.12,11.13,29517.0,9.1874,9.2039,9.1791,9.1874,29517.0
2016-10-13 12:00:00,11.13,11.13,11.1,11.11,21867.0,9.1874,9.1874,9.1626,9.1709,21867.0
2016-10-13 12:05:00,11.11,11.18,11.11,11.18,38886.0,9.1709,9.2287,9.1709,9.2287,38886.0
2016-10-13 12:10:00,11.19,11.19,11.15,11.19,18232.0,9.2369,9.2369,9.2039,9.2369,18232.0
2016-10-13 12:15:00,11.21,11.21,11.18,11.21,15243.0,9.2534,9.2534,9.2287,9.2534,15243.0
2016-10-13 12:20:00,11.21,11.23,11.21,11.23,12235.0,9.2534,9.2699,9.2534,9.2699,12235.0
2016-10-13 12:25:00,11.22,11.22,11.19,11.2,35343.0,9.2617,9.2617,9.2369,9.2452,35343.0
2016-10-13 12:30:00,11.2,11.22,11.19,11.21,19074.0,9.2452,9.2617,9.2369,9.2534,19074.0
2016-10-13 12:35:00,11.22,11.28,11.21,11.26,84937.0,9.2617,9.3112,9.2534,9.2947,84937.0
2016-10-13 12:40:00,11.26,11.26,11.21,11.22,45453.0,9.2947,9.2947,9.2534,9.2617,45453.0
2016-10-13 12:45:00,11.22,11.24,11.21,11.24,11535.0,9.2617,9.2782,9.2534,9.2782,11535.0
2016-10-13 12:50:00,11.24,11.25,11.23,11.23,24483.0,9.2782,9.2864,9.2699,9.2699,24483.0
2016-10-13 12:55:00,11.23,11.24,11.21,11.21,16686.0,9.2699,9.2782,9.2534,9.2534,16686.0
2016-10-13 13:00:00,11.21,11.25,11.21,11.23,29950.0,9.2534,9.2864,9.2534,9.2699,29950.0
2016-10-13 13:05:00,11.24,11.24,11.22,11.23,19110.0,9.2782,9.2782,9.2617,9.2699,19110.0
2016-10-13 13:10:00,11.22,11.24,11.21,11.21,29980.0,9.2617,9.2782,9.2534,9.2534,29980.0
2016-10-13 13:15:00,11.21,11.23,11.21,11.23,19875.0,9.2534,9.2699,9.2534,9.2699,19875.0
2016-10-13 13:20:00,11.23,11.24,11.22,11.23,21830.0,9.2699,9.2782,9.2617,9.2699,21830.0
2016-10-13 13:25:00,11.23,11.25,11.22,11.24,27355.0,9.2699,9.2864,9.2617,9.2782,27355.0
2016-10-13 13:30:00,11.25,11.25,11.22,11.22,28983.0,9.2864,9.2864,9.2617,9.2617,28983.0
2016-10-13 13:35:00,11.22,11.23,11.21,11.22,23838.0,9.2617,9.2699,9.2534,9.2617,23838.0
2016-10-13 13:40:00,11.22,11.23,11.21,11.23,24934.0,9.2617,9.2699,9.2534,9.2699,24934.0
2016-10-13 13:45:00,11.23,11.23,11.22,11.23,4326.0,9.2699,9.2699,9.2617,9.2699,4326.0
2016-10-13 13:50:00,11.22,11.26,11.21,11.26,27568.0,9.2617,9.2947,9.2534,9.2947,27568.0
2016-10-13 13:55:00,11.26,11.27,11.23,11.23,34996.0,9.2947,9.303,9.2699,9.2699,34996.0
2016-10-13 14:00:00,11.23,11.25,11.21,11.23,45272.0,9.2699,9.2864,9.2534,9.2699,45272.0
2016-10-13 14:05:00,11.23,11.24,11.21,11.21,12158.0,9.2699,9.2782,9.2534,9.2534,12158.0
2016-10-13 14:10:00,11.21,11.22,11.19,11.22,39545.0,9.2534,9.2617,9.2369,9.2617,39545.0
2016-10-13 14:15:00,11.22,11.23,11.21,11.21,13205.0,9.2617,9.2699,9.2534,9.2534,13205.0
2016-10-13 14:20:00,11.21,11.24,11.21,11.23,28646.0,9.2534,9.2782,9.2534,9.2699,28646.0
2016-10-13 14:25:00,11.23,11.24,11.21,11.21,12321.0,9.2699,9.2782,9.2534,9.2534,12321.0
2016-10-13 14:30:00,11.21,11.25,11.21,11.23,23606.0,9.2534,9.2864,9.2534,9.2699,23606.0
2016-10-13 14:35:00,11.23,11.24,11.21,11.22,31490.0,9.2699,9.2782,9.2534,9.2617,31490.0
2016-10-13 14:40:00,11.22,11.23,11.21,11.22,28945.0,9.2617,9.2699,9.2534,9.2617,28945.0
2016-10-13 14:45:00,11.23,11.24,11.21,11.23,20685.0,9.2699,9.2782,9.2534,9.2699,20685.0
2016-10-13 14:50:00,11.24,11.25,11.22,11.25,25732.0,9.2782,9.2864,9.2617,9.2864,25732.0
2016-10-13 14:55:00,11.25,11.28,11.24,11.26,74860.0,9.2864,9.3112,9.2782,9.2947,74860.0
2016-10-13 15:00:00,11.26,11.28,11.25,11.28,60681.0,9.2947,9.3112,9.2864,9.3112,60681.0
2016-10-13 15:05:00,11.27,11.29,11.25,11.28,69433.0,9.303,9.3195,9.2864,9.3112,69433.0
2016-10-13 15:10:00,11.28,11.3,11.26,11.27,35309.0,9.3112,9.3277,9.2947,9.303,35309.0
2016-10-13 15:15:00,11.27,11.27,11.26,11.26,80386.0,9.303,9.303,9.2947,9.2947,80386.0
2016-10-13 15:20:00,11.26,11.34,11.26,11.31,203746.0,9.2947,9.3607,9.2947,9.336,203746.0
2016-10-13 15:25:00,11.31,11.32,11.27,11.27,60492.0,9.336,9.3442,9.303,9.303,60492.0
2016-10-13 15:30:00,11.28,11.3,11.27,11.29,103964.0,9.3112,9.3277,9.303,9.3195,103964.0
2016-10-13 15:35:00,11.3,11.32,11.29,11.3,54282.0,9.3277,9.3442,9.3195,9.3277,54282.0
2016-10-13 15:40:00,11.3,11.31,11.29,11.29,47924.0,9.3277,9.336,9.3195,9.3195,47924.0
2016-10-13 15:45:00,11.29,11.3,11.29,11.29,59335.0,9.3195,9.3277,9.3195,9.3195,59335.0
2016-10-13 15:50:00,11.29,11.29,11.26,11.26,99216.0,9.3195,9.3195,9.2947,9.2947,99216.0
2016-10-13 15:55:00,11.26,11.28,11.26,11.26,252203.0,9.2947,9.3112,9.2947,9.2947,252203.0
2016-10-14 09:30:00,11.27,11.28,11.19,11.19,79095.0,9.303,9.3112,9.2369,9.2369,79095.0
2016-10-14 09:35:00,11.19,11.27,11.17,11.25,97449.0,9.2369,9.303,9.2204,9.2864,97449.0
2016-10-14 09:40:00,11.25,11.36,11.23,11.35,64764.0,9.2864,9.3772,9.2699,9.369,64764.0
2016-10-14 09:45:00,11.35,11.41,11.34,11.37,65254.0,9.369,9.4185,9.3607,9.3855,65254.0
2016-10-14 09:50:00,11.38,11.41,11.36,11.41,36341.0,9.3938,9.4185,9.3772,9.4185,36341.0
2016-10-14 09:55:00,11.41,11.44,11.37,11.44,68311.0,9.4185,9.4433,9.3855,9.4433,68311.0
2016-10-14 10:00:00,11.44,11.46,11.39,11.44,37959.0,9.4433,9.4598,9.402,9.4433,37959.0
2016-10-14 10:05:00,11.43,11.43,11.34,11.36,21269.0,9.435,9.435,9.3607,9.3772,21269.0
2016-10-14 10:10:00,11.36,11.42,11.36,11.4,16633.0,9.3772,9.4268,9.3772,9.4103,16633.0
2016-10-14 10:15:00,11.4,11.44,11.4,11.41,26752.0,9.4103,9.4433,9.4103,9.4185,26752.0
2016-10-14 10:20:00,11.42,11.43,11.38,11.43,60293.0,9.4268,9.435,9.3938,9.435,60293.0
2016-10-14 10:25:00,11.43,11.44,11.38,11.4,22780.0,9.435,9.4433,9.3938,9.4103,22780.0
2016-10-14 10:30:00,11.41,11.45,11.4,11.43,22130.0,9.4185,9.4515,9.4103,9.435,22130.0
2016-10-14 10:35:00,11.44,11.45,11.41,11.41,51577.0,9.4433,9.4515,9.4185,9.4185,51577.0
2016-10-14 10:40:00,11.42,11.44,11.4,11.44,36619.0,9.4268,9.4433,9.4103,9.4433,36619.0
2016-10-14 10:45:00,11.43,11.44,11.38,11.4,22466.0,9.435,9.4433,9.3938,9.4103,22466.0
2016-10-14 10:50:00,11.4,11.4,11.34,11.37,21661.0,9.4103,9.4103,9.3607,9.3855,21661.0
2016-10-14 10:55:00,11.37,11.37,11.29,11.29,25144.0,9.3855,9.3855,9.3195,9.3195,25144.0
2016-10-14 11:00:00,11.29,11.32,11.28,11.3,65704.0,9.3195,9.3442,9.3112,9.3277,65704.0
2016-10-14 11:05:00,11.29,11.3,11.25,11.29,32689.0,9.3195,9.3277,9.2864,9.3195,32689.0
2016-10-14 11:10:00,11.29,11.29,11.22,11.22,35558.0,9.3195,9.3195,9.2617,9.2617,35558.0
2016-10-14 11:15:00,11.21,11.23,11.21,11.22,15592.0,9.2534,9.2699,9.2534,9.2617,15592.0
2016-10-14 11:20:00,11.22,11.24,11.21,11.22,38597.0,9.2617,9.2782,9.2534,9.2617,38597.0
2016-10-14 11:25:00,11.23,11.23,11.2,11.2,25794.0,9.2699,9.2699,9.2452,9.2452,25794.0
2016-10-14 11:30:00,11.2,11.22,11.18,11.22,43881.0,9.2452,9.2617,9.2287,9.2617,43881.0
2016-10-14 11:35:00,11.22,11.24,11.22,11.23,8700.0,9.2617,9.2782,9.2617,9.2699,8700.0
2016-10-14 11:40:00,11.23,11.23,11.22,11.22,6400.0,9.2699,9.2699,9.2617,9.2617,6400.0
2016-10-14 11:45:00,11.22,11.23,11.18,11.2,13805.0,9.2617,9.2699,9.2287,9.2452,13805.0
2016-10-14 11:50:00,11.2,11.23,11.2,11.23,22103.0,9.2452,9.2699,9.2452,9.2699,22103.0
2016-10-14 11:55:00,11.22,11.23,11.2,11.21,30103.0,9.2617,9.2699,9.2452,9.2534,30103.0
2016-10-14 12:00:00,11.21,11.24,11.2,11.22,24513.0,9.2534,9.2782,9.2452,9.2617,24513.0
2016-10-14 12:05:00,11.22,11.23,11.18,11.2,22926.0,9.2617,9.2699,9.2287,9.2452,22926.0
2016-10-14 12:10:00,11.19,11.21,11.18,11.2,24674.0,9.2369,9.2534,9.2287,9.2452,24674.0
2016-10-14 12:15:00,11.2,11.21,11.15,11.17,23346.0,9.2452,9.2534,9.2039,9.2204,23346.0
2016-10-14 12:20:00,11.17,11.2,11.16,11.18,26457.0,9.2204,9.2452,9.2122,9.2287,26457.0
2016-10-14 12:25:00,11.18,11.18,11.16,11.17,17128.0,9.2287,9.2287,9.2122,9.2204,17128.0
2016-10-14 12:30:00,11.17,11.21,11.17,11.21,21824.0,9.2204,9.2534,9.2204,9.2534,21824.0
2016-10-14 12:35:00,11.2,11.23,11.2,11.21,22040.0,9.2452,9.2699,9.2452,9.2534,22040.0
2016-10-14 12:40:00,11.22,11.24,11.2,11.21,19346.0,9.2617,9.2782,9.2452,9.2534,19346.0
2016-10-14 12:45:00,11.2,11.21,11.18,11.19,11886.0,9.2452,9.2534,9.2287,9.2369,11886.0
2016-10-14 12:50:00,11.19,11.19,11.17,11.18,19162.0,9.2369,9.2369,9.2204,9.2287,19162.0
2016-10-14 12:55:00,11.19,11.19,11.15,11.15,8308.0,9.2369,9.2369,9.2039,9.2039,8308.0
2016-10-14 13:00:00,11.15,11.17,11.15,11.15,51014.0,9.2039,9.2204,9.2039,9.2039,51014.0
2016-10-14 13:05:00,11.15,11.18,11.14,11.18,20003.0,9.2039,9.2287,9.1956,9.2287,20003.0
2016-10-14 13:10:00,11.17,11.17,11.14,11.14,21346.0,9.2204,9.2204,9.1956,9.1956,21346.0
2016-10-14 13:15:00,11.14,11.17,11.14,11.16,48008.0,9.1956,9.2204,9.1956,9.2122,48008.0
2016-10-14 13:20:00,11.16,11.18,11.15,11.16,70975.0,9.2122,9.2287,9.2039,9.2122,70975.0
2016-10-14 13:25:00,11.15,11.17,11.15,11.16,35564.0,9.2039,9.2204,9.2039,9.2122,35564.0
2016-10-14 13:30:00,11.15,11.19,11.13,11.17,98589.0,9.2039,9.2369,9.1874,9.2204,98589.0
2016-10-14 13:35:00,11.17,11.18,11.15,11.17,81801.0,9.2204,9.2287,9.2039,9.2204,81801.0
2016-10-14 13:40:00,11.16,11.17,11.14,11.14,60222.0,9.2122,9.2204,9.1956,9.1956,60222.0
2016-10-14 13:45:00,11.15,11.15,11.11,11.12,34020.0,9.2039,9.2039,9.1709,9.1791,34020.0
2016-10-14 13:50:00,11.12,11.13,11.07,11.09,38625.0,9.1791,9.1874,9.1379,9.1544,38625.0
2016-10-14 13:55:00,11.1,11.11,11.08,11.1,18510.0,9.1626,9.1709,9.1461,9.1626,18510.0
2016-10-14 14:00:00,11.1,11.13,11.09,11.13,45770.0,9.1626,9.1874,9.1544,9.1874,45770.0
2016-10-14 14:05:00,11.13,11.17,11.11,11.15,125405.0,9.1874,9.2204,9.1709,9.2039,125405.0
2016-10-14 14:10:00,11.15,11.15,11.13,11.13,17708.0,9.2039,9.2039,9.1874,9.1874,17708.0
2016-10-14 14:15:00,11.13,11.14,11.11,11.13,41139.0,9.1874,9.1956,9.1709,9.1874,41139.0
2016-10-14 14:20:00,11.14,11.17,11.13,11.15,27819.0,9.1956,9.2204,9.1874,9.2039,27819.0
2016-10-14 14:25:00,11.15,11.15,11.12,11.12,37891.0,9.2039,9.2039,9.1791,9.1791,37891.0
2016-10-14 14:30:00,11.13,11.13,11.11,11.12,21799.0,9.1874,9.1874,9.1709,9.1791,21799.0
2016-10-14 14:35:00,11.12,11.12,11.1,11.12,25067.0,9.1791,9.1791,9.1626,9.1791,25067.0
2016-10-14 14:40:00,11.11,11.12,11.08,11.09,34311.0,9.1709,9.1791,9.1461,9.1544,34311.0
2016-10-14 14:45:00,11.08,11.09,11.07,11.08,34566.0,9.1461,9.1544,9.1379,9.1461,34566.0
2016-10-14 14:50:00,11.08,11.09,11.05,11.07,32763.0,9.1461,9.1544,9.1213,9.1379,32763.0
2016-10-14 14:55:00,11.06,11.09,11.06,11.07,29790.0,9.1296,9.1544,9.1296,9.1379,29790.0
2016-10-14 15:00:00,11.07,11.07,11.03,11.04,42530.0,9.1379,9.1379,9.1048,9.1131,42530.0
2016-10-14 15:05:00,11.04,11.07,11.03,11.06,57503.0,9.1131,9.1379,9.1048,9.1296,57503.0
2016-10-14 15:10:00,11.06,11.06,11.02,11.03,63682.0,9.1296,9.1296,9.0966,9.1048,63682.0
2016-10-14 15:15:00,11.03,11.05,11.01,11.05,58925.0,9.1048,9.1213,9.0883,9.1213,58925.0
2016-10-14 15:20:00,11.05,11.05,11.03,11.04,28182.0,9.1213,9.1213,9.1048,9.1131,28182.0
2016-10-14 15:25:00,11.04,11.06,11.04,11.06,36961.0,9.1131,9.1296,9.1131,9.1296,36961.0
2016-10-14 15:30:00,11.05,11.06,11.04,11.06,157539.0,9.1213,9.1296,9.1131,9.1296,157539.0
2016-10-14 15:35:00,11.06,11.07,11.03,11.05,86954.0,9.1296,9.1379,9.1048,9.1213,86954.0
2016-10-14 15:40:00,11.05,11.05,11.04,11.04,87484.0,9.1213,9.1213,9.1131,9.1131,87484.0
2016-10-14 15:45:00,11.05,11.09,11.04,11.07,269314.0,9.1213,9.1544,9.1131,9.1379,269314.0
2016-10-14 15:50:00,11.07,11.08,11.05,11.06,291138.0,9.1379,9.1461,9.1213,9.1296,291138.0
2016-10-14 15:55:00,11.06,11.12,11.05,11.12,951396.0,9.1296,9.1791,9.1213,9.1791,951396.0
2016-10-17 09:30:00,11.13,11.23,11.13,11.17,42719.0,9.1874,9.2699,9.1874,9.2204,42719.0
2016-10-17 09:35:00,11.18,11.24,11.14,11.2,67195.0,9.2287,9.2782,9.1956,9.2452,67195.0
2016-10-17 09:40:00,11.19,11.25,11.18,11.23,54783.0,9.2369,9.2864,9.2287,9.2699,54783.0
2016-10-17 09:45:00,11.22,11.22,11.17,11.19,40144.0,9.2617,9.2617,9.2204,9.2369,40144.0
2016-10-17 09:50:00,11.19,11.2,11.13,11.13,49077.0,9.2369,9.2452,9.1874,9.1874,49077.0
2016-10-17 09:55:00,11.13,11.14,11.06,11.08,44330.0,9.1874,9.1956,9.1296,9.1461,44330.0
2016-10-17 10:00:00,11.08,11.09,11.05,11.07,38399.0,9.1461,9.1544,9.1213,9.1379,38399.0
2016-10-17 10:05:00,11.06,11.07,11.03,11.07,31406.0,9.1296,9.1379,9.1048,9.1379,31406.0
2016-10-17 10:10:00,11.07,11.08,11.03,11.04,18164.0,9.1379,9.1461,9.1048,9.1131,18164.0
2016-10-17 10:15:00,11.04,11.04,11.02,11.03,27784.0,9.1131,9.1131,9.0966,9.1048,27784.0
2016-10-17 10:20:00,11.03,11.12,11.03,11.12,44872.0,9.1048,9.1791,9.1048,9.1791,44872.0
2016-10-17 10:25:00,11.12,11.13,11.07,11.07,18827.0,9.1791,9.1874,9.1379,9.1379,18827.0
2016-10-17 10:30:00,11.08,11.11,11.07,11.07,33062.0,9.1461,9.1709,9.1379,9.1379,33062.0
2016-10-17 10:35:00,11.06,11.06,11.05,11.05,7600.0,9.1296,9.1296,9.1213,9.1213,7600.0
2016-10-17 10:40:00,11.05,11.06,11.05,11.05,4149.0,9.1213,9.1296,9.1213,9.1213,4149.0
2016-10-17 10:45:00,11.06,11.06,11.04,11.04,19237.0,9.1296,9.1296,9.1131,9.1131,19237.0
2016-10-17 10:50:00,11.05,11.1,11.04,11.05,46053.0,9.1213,9.1626,9.1131,9.1213,46053.0
2016-10-17 10:55:00,11.05,11.05,11.03,11.04,55156.0,9.1213,9.1213,9.1048,9.1131,55156.0
2016-10-17 11:00:00,11.03,11.05,11.0,11.01,54564.0,9.1048,9.1213,9.0801,9.0883,54564.0
2016-10-17 11:05:00,11.0,11.01,10.97,10.97,36470.0,9.0801,9.0883,9.0553,9.0553,36470.0
2016-10-17 11:10:00,10.96,10.98,10.95,10.96,90831.0,9.0471,9.0636,9.0388,9.0471,90831.0
2016-10-17 11:15:00,10.95,10.96,10.93,10.94,68474.0,9.0388,9.0471,9.0223,9.0305,68474.0
2016-10-17 11:20:00,10.94,10.95,10.92,10.94,49232.0,9.0305,9.0388,9.014,9.0305,49232.0
2016-10-17 11:25:00,10.95,10.96,10.92,10.96,34779.0,9.0388,9.0471,9.014,9.0471,34779.0
2016-10-17 11:30:00,10.96,10.99,10.96,10.98,23620.0,9.0471,9.0718,9.0471,9.0636,23620.0
2016-10-17 11:35:00,10.98,11.0,10.96,11.0,26638.0,9.0636,9.0801,9.0471,9.0801,26638.0
2016-10-17 11:40:00,10.99,11.01,10.99,11.0,15900.0,9.0718,9.0883,9.0718,9.0801,15900.0
2016-10-17 11:45:00,11.01,11.02,10.97,11.02,29318.0,9.0883,9.0966,9.0553,9.0966,29318.0
2016-10-17 11:50:00,11.01,11.05,11.01,11.04,26256.0,9.0883,9.1213,9.0883,9.1131,26256.0
2016-10-17 11:55:00,11.03,11.04,10.99,10.99,19166.0,9.1048,9.1131,9.0718,9.0718,19166.0
2016-10-17 12:00:00,11.0,11.0,10.98,10.98,11762.0,9.0801,9.0801,9.0636,9.0636,11762.0
2016-10-17 12:05:00,10.99,11.01,10.98,11.01,27161.0,9.0718,9.0883,9.0636,9.0883,27161.0
2016-10-17 12:10:00,11.01,11.05,11.01,11.04,32806.0,9.0883,9.1213,9.0883,9.1131,32806.0
2016-10-17 12:15:00,11.04,11.05,11.0,11.01,62984.0,9.1131,9.1213,9.0801,9.0883,62984.0
2016-10-17 12:20:00,11.01,11.02,10.99,10.99,29888.0,9.0883,9.0966,9.0718,9.0718,29888.0
2016-10-17 12:25:00,10.99,10.99,10.96,10.96,21538.0,9.0718,9.0718,9.0471,9.0471,21538.0
2016-10-17 12:30:00,10.96,10.97,10.96,10.96,7500.0,9.0471,9.0553,9.0471,9.0471,7500.0
2016-10-17 12:35:00,10.96,10.97,10.96,10.97,4800.0,9.0471,9.0553,9.0471,9.0553,4800.0
2016-10-17 12:40:00,10.96,11.01,10.96,11.01,29191.0,9.0471,9.0883,9.0471,9.0883,29191.0
2016-10-17 12:45:00,11.01,11.04,11.01,11.04,8050.0,9.0883,9.1131,9.0883,9.1131,8050.0
2016-10-17 12:50:00,11.04,11.05,11.0,11.01,34678.0,9.1131,9.1213,9.0801,9.0883,34678.0
2016-10-17 12:55:00,11.01,11.02,10.98,10.99,36233.0,9.0883,9.0966,9.0636,9.0718,36233.0
2016-10-17 13:00:00,11.0,11.01,10.97,10.99,55794.0,9.0801,9.0883,9.0553,9.0718,55794.0
2016-10-17 13:05:00,10.99,11.01,10.99,11.01,44620.0,9.0718,9.0883,9.0718,9.0883,44620.0
2016-10-17 13:10:00,11.01,11.03,11.0,11.03,15790.0,9.0883,9.1048,9.0801,9.1048,15790.0
2016-10-17 13:15:00,11.03,11.04,11.02,11.04,37848.0,9.1048,9.1131,9.0966,9.1131,37848.0
2016-10-17 13:20:00,11.04,11.04,11.02,11.03,56885.0,9.1131,9.1131,9.0966,9.1048,56885.0
2016-10-17 13:25:00,11.03,11.04,11.02,11.03,125641.0,9.1048,9.1131,9.0966,9.1048,125641.0
2016-10-17 13:30:00,11.03,11.03,11.02,11.03,8937.0,9.1048,9.1048,9.0966,9.1048,8937.0
2016-10-17 13:35:00,11.03,11.04,11.01,11.04,60116.0,9.1048,9.1131,9.0883,9.1131,60116.0
2016-10-17 13:40:00,11.04,11.04,11.03,11.03,8830.0,9.1131,9.1131,9.1048,9.1048,8830.0
2016-10-17 13:45:00,11.04,11.06,11.03,11.04,67278.0,9.1131,9.1296,9.1048,9.1131,67278.0
2016-10-17 13:50:00,11.04,11.05,11.04,11.04,21449.0,9.1131,9.1213,9.1131,9.1131,21449.0
2016-10-17 13:55:00,11.04,11.05,11.03,11.04,99552.0,9.1131,9.1213,9.1048,9.1131,99552.0
2016-10-17 14:00:00,11.04,11.05,11.0,11.0,28779.0,9.1131,9.1213,9.0801,9.0801,28779.0
2016-10-17 14:05:00,11.0,11.01,11.0,11.01,35304.0,9.0801,9.0883,9.0801,9.0883,35304.0
2016-10-17 14:10:00,11.01,11.01,11.0,11.01,10698.0,9.0883,9.0883,9.0801,9.0883,10698.0
2016-10-17 14:15:00,11.0,11.01,10.98,11.0,55514.0,9.0801,9.0883,9.0636,9.0801,55514.0
2016-10-17 14:20:00,11.0,11.0,10.99,11.0,7054.0,9.0801,9.0801,9.0718,9.0801,7054.0
2016-10-17 14:25:00,11.0,11.0,10.99,11.0,11100.0,9.0801,9.0801,9.0718,9.0801,11100.0
2016-10-17 14:30:00,11.0,11.0,10.99,11.0,10957.0,9.0801,9.0801,9.0718,9.0801,10957.0
2016-10-17 14:35:00,11.0,11.0,10.99,10.99,13648.0,9.0801,9.0801,9.0718,9.0718,13648.0
2016-10-17 14:40:00,10.99,11.0,10.99,10.99,11683.0,9.0718,9.0801,9.0718,9.0718,11683.0
2016-10-17 14:45:00,10.99,11.0,10.99,11.0,9537.0,9.0718,9.0801,9.0718,9.0801,9537.0
2016-10-17 14:50:00,11.0,11.02,10.99,11.02,72958.0,9.0801,9.0966,9.0718,9.0966,72958.0
2016-10-17 14:55:00,11.02,11.02,10.98,10.98,33953.0,9.0966,9.0966,9.0636,9.0636,33953.0
2016-10-17 15:00:00,10.98,10.99,10.98,10.99,17793.0,9.0636,9.0718,9.0636,9.0718,17793.0
2016-10-17 15:05:00,10.99,10.99,10.98,10.99,12300.0,9.0718,9.0718,9.0636,9.0718,12300.0
2016-10-17 15:10:00,10.99,10.99,10.97,10.97,22329.0,9.0718,9.0718,9.0553,9.0553,22329.0
2016-10-17 15:15:00,10.97,10.99,10.97,10.98,26300.0,9.0553,9.0718,9.0553,9.0636,26300.0
2016-10-17 15:20:00,10.99,11.01,10.98,10.99,39442.0,9.0718,9.0883,9.0636,9.0718,39442.0
2016-10-17 15:25:00,10.99,11.01,10.99,11.01,48501.0,9.0718,9.0883,9.0718,9.0883,48501.0
2016-10-17 15:30:00,11.0,11.01,10.99,11.0,65094.0,9.0801,9.0883,9.0718,9.0801,65094.0
2016-10-17 15:35:00,11.0,11.01,10.99,11.0,44523.0,9.0801,9.0883,9.0718,9.0801,44523.0
2016-10-17 15:40:00,11.0,11.0,10.99,10.99,48925.0,9.0801,9.0801,9.0718,9.0718,48925.0
2016-10-17 15:45:00,10.99,11.0,10.99,11.0,45688.0,9.0718,9.0801,9.0718,9.0801,45688.0
2016-10-17 15:50:00,11.0,11.0,10.97,11.0,116251.0,9.0801,9.0801,9.0553,9.0801,116251.0
2016-10-17 15:55:00,11.0,11.0,10.96,10.96,346036.0,9.0801,9.0801,9.0471,9.0471,346036.0
2016-10-18 09:30:00,11.13,11.17,11.06,11.06,71141.0,9.1874,9.2204,9.1296,9.1296,71141.0
2016-10-18 09:35:00,11.05,11.07,11.0,11.03,22925.0,9.1213,9.1379,9.0801,9.1048,22925.0
2016-10-18 09:40:00,11.02,11.14,11.01,11.11,84193.0,9.0966,9.1956,9.0883,9.1709,84193.0
2016-10-18 09:45:00,11.11,11.15,11.09,11.13,121984.0,9.1709,9.2039,9.1544,9.1874,121984.0
2016-10-18 09:50:00,11.13,11.3,11.13,11.25,239856.0,9.1874,9.3277,9.1874,9.2864,239856.0
2016-10-18 09:55:00,11.25,11.4,11.24,11.38,218431.0,9.2864,9.4103,9.2782,9.3938,218431.0
2016-10-18 10:00:00,11.38,11.39,11.22,11.25,406921.0,9.3938,9.402,9.2617,9.2864,406921.0
2016-10-18 10:05:00,11.26,11.3,11.19,11.25,402341.0,9.2947,9.3277,9.2369,9.2864,402341.0
2016-10-18 10:10:00,11.27,11.31,11.23,11.26,414538.0,9.303,9.336,9.2699,9.2947,414538.0
2016-10-18 10:15:00,11.26,11.3,11.25,11.26,244728.0,9.2947,9.3277,9.2864,9.2947,244728.0
2016-10-18 10:20:00,11.26,11.26,11.2,11.21,142678.0,9.2947,9.2947,9.2452,9.2534,142678.0
2016-10-18 10:25:00,11.21,11.22,11.17,11.21,36716.0,9.2534,9.2617,9.2204,9.2534,36716.0
2016-10-18 10:30:00,11.21,11.22,11.18,11.21,44588.0,9.2534,9.2617,9.2287,9.2534,44588.0
2016-10-18 10:35:00,11.21,11.3,11.21,11.29,44059.0,9.2534,9.3277,9.2534,9.3195,44059.0
2016-10-18 10:40:00,11.29,11.31,11.26,11.3,63887.0,9.3195,9.336,9.2947,9.3277,63887.0
2016-10-18 10:45:00,11.31,11.4,11.31,11.4,88401.0,9.336,9.4103,9.336,9.4103,88401.0
2016-10-18 10:50:00,11.4,11.41,11.35,11.38,61079.0,9.4103,9.4185,9.369,9.3938,61079.0
2016-10-18 10:55:00,11.38,11.43,11.37,11.42,66275.0,9.3938,9.435,9.3855,9.4268,66275.0
2016-10-18 11:00:00,11.42,11.44,11.39,11.43,58198.0,9.4268,9.4433,9.402,9.435,58198.0
2016-10-18 11:05:00,11.43,11.43,11.4,11.4,63245.0,9.435,9.435,9.4103,9.4103,63245.0
2016-10-18 11:10:00,11.41,11.41,11.39,11.4,42974.0,9.4185,9.4185,9.402,9.4103,42974.0
2016-10-18 11:15:00,11.4,11.41,11.35,11.35,58581.0,9.4103,9.4185,9.369,9.369,58581.0
2016-10-18 11:20:00,11.36,11.4,11.34,11.39,45038.0,9.3772,9.4103,9.3607,9.402,45038.0
2016-10-18 11:25:00,11.4,11.44,11.38,11.43,80820.0,9.4103,9.4433,9.3938,9.435,80820.0
2016-10-18 11:30:00,11.43,11.43,11.34,11.35,414131.0,9.435,9.435,9.3607,9.369,414131.0
2016-10-18 11:35:00,11.34,11.43,11.34,11.4,93921.0,9.3607,9.435,9.3607,9.4103,93921.0
2016-10-18 11:40:00,11.4,11.48,11.39,11.48,54892.0,9.4103,9.4763,9.402,9.4763,54892.0
2016-10-18 11:45:00,11.47,11.48,11.43,11.44,34570.0,9.468,9.4763,9.435,9.4433,34570.0
2016-10-18 11:50:00,11.44,11.45,11.42,11.44,31071.0,9.4433,9.4515,9.4268,9.4433,31071.0
2016-10-18 11:55:00,11.44,11.48,11.44,11.48,32258.0,9.4433,9.4763,9.4433,9.4763,32258.0
2016-10-18 12:00:00,11.48,11.49,11.43,11.45,42267.0,9.4763,9.4846,9.435,9.4515,42267.0
2016-10-18 12:05:00,11.46,11.49,11.45,11.46,31552.0,9.4598,9.4846,9.4515,9.4598,31552.0
2016-10-18 12:10:00,11.45,11.53,11.45,11.52,47490.0,9.4515,9.5176,9.4515,9.5093,47490.0
2016-10-18 12:15:00,11.52,11.54,11.51,11.54,13967.0,9.5093,9.5258,9.5011,9.5258,13967.0
2016-10-18 12:20:00,11.53,11.56,11.53,11.53,44216.0,9.5176,9.5423,9.5176,9.5176,44216.0
2016-10-18 12:25:00,11.54,11.57,11.53,11.54,46006.0,9.5258,9.5506,9.5176,9.5258,46006.0
2016-10-18 12:30:00,11.55,11.6,11.54,11.57,87523.0,9.5341,9.5754,9.5258,9.5506,87523.0
2016-10-18 12:35:00,11.57,11.64,11.56,11.59,89991.0,9.5506,9.6084,9.5423,9.5671,89991.0
2016-10-18 12:40:00,11.59,11.61,11.57,11.58,246550.0,9.5671,9.5836,9.5506,9.5588,246550.0
2016-10-18 12:45:00,11.58,11.59,11.54,11.59,28116.0,9.5588,9.5671,9.5258,9.5671,28116.0
2016-10-18 12:50:00,11.58,11.59,11.56,11.57,18046.0,9.5588,9.5671,9.5423,9.5506,18046.0
2016-10-18 12:55:00,11.57,11.58,11.55,11.57,32066.0,9.5506,9.5588,9.5341,9.5506,32066.0
2016-10-18 13:00:00,11.57,11.6,11.56,11.6,35477.0,9.5506,9.5754,9.5423,9.5754,35477.0
2016-10-18 13:05:00,11.6,11.61,11.59,11.6,45089.0,9.5754,9.5836,9.5671,9.5754,45089.0
2016-10-18 13:10:00,11.6,11.62,11.58,11.6,71311.0,9.5754,9.5919,9.5588,9.5754,71311.0
2016-10-18 13:15:00,11.6,11.64,11.59,11.62,55959.0,9.5754,9.6084,9.5671,9.5919,55959.0
2016-10-18 13:20:00,11.61,11.64,11.6,11.63,26148.0,9.5836,9.6084,9.5754,9.6001,26148.0
2016-10-18 13:25:00,11.63,11.64,11.6,11.6,232820.0,9.6001,9.6084,9.5754,9.5754,232820.0
2016-10-18 13:30:00,11.61,11.65,11.6,11.63,41032.0,9.5836,9.6166,9.5754,9.6001,41032.0
2016-10-18 13:35:00,11.64,11.71,11.63,11.7,62865.0,9.6084,9.6662,9.6001,9.6579,62865.0
2016-10-18 13:40:00,11.71,11.74,11.69,11.74,123140.0,9.6662,9.6909,9.6496,9.6909,123140.0
2016-10-18 13:45:00,11.74,11.74,11.68,11.69,96978.0,9.6909,9.6909,9.6414,9.6496,96978.0
2016-10-18 13:50:00,11.68,11.7,11.66,11.7,109773.0,9.6414,9.6579,9.6249,9.6579,109773.0
2016-10-18 13:55:00,11.69,11.7,11.63,11.63,38285.0,9.6496,9.6579,9.6001,9.6001,38285.0
2016-10-18 14:00:00,11.63,11.64,11.56,11.56,83393.0,9.6001,9.6084,9.5423,9.5423,83393.0
2016-10-18 14:05:00,11.56,11.57,11.5,11.51,149076.0,9.5423,9.5506,9.4928,9.5011,149076.0
2016-10-18 14:10:00,11.5,11.59,11.49,11.58,161626.0,9.4928,9.5671,9.4846,9.5588,161626.0
2016-10-18 14:15:00,11.57,11.6,11.56,11.57,74334.0,9.5506,9.5754,9.5423,9.5506,74334.0
2016-10-18 14:20:00,11.56,11.63,11.55,11.59,67275.0,9.5423,9.6001,9.5341,9.5671,67275.0
2016-10-18 14:25:00,11.59,11.59,11.56,11.59,40322.0,9.5671,9.5671,9.5423,9.5671,40322.0
2016-10-18 14:30:00,11.59,11.62,11.58,11.58,46935.0,9.5671,9.5919,9.5588,9.5588,46935.0
2016-10-18 14:35:00,11.58,11.64,11.58,11.59,100816.0,9.5588,9.6084,9.5588,9.5671,100816.0
2016-10-18 14:40:00,11.59,11.62,11.58,11.61,57611.0,9.5671,9.5919,9.5588,9.5836,57611.0
2016-10-18 14:45:00,11.6,11.65,11.6,11.64,33008.0,9.5754,9.6166,9.5754,9.6084,33008.0
2016-10-18 14:50:00,11.64,11.65,11.59,11.65,56259.0,9.6084,9.6166,9.5671,9.6166,56259.0
2016-10-18 14:55:00,11.65,11.65,11.59,11.6,57691.0,9.6166,9.6166,9.5671,9.5754,57691.0
2016-10-18 15:00:00,11.61,11.62,11.59,11.62,39941.0,9.5836,9.5919,9.5671,9.5919,39941.0
2016-10-18 15:05:00,11.62,11.64,11.6,11.6,30046.0,9.5919,9.6084,9.5754,9.5754,30046.0
2016-10-18 15:10:00,11.6,11.63,11.59,11.61,48134.0,9.5754,9.6001,9.5671,9.5836,48134.0
2016-10-18 15:15:00,11.61,11.63,11.59,11.6,99286.0,9.5836,9.6001,9.5671,9.5754,99286.0
2016-10-18 15:20:00,11.6,11.64,11.6,11.63,41339.0,9.5754,9.6084,9.5754,9.6001,41339.0
2016-10-18 15:25:00,11.63,11.64,11.63,11.63,84115.0,9.6001,9.6084,9.6001,9.6001,84115.0
2016-10-18 15:30:00,11.63,11.72,11.62,11.71,429165.0,9.6001,9.6744,9.5919,9.6662,429165.0
2016-10-18 15:35:00,11.71,11.71,11.67,11.68,106031.0,9.6662,9.6662,9.6331,9.6414,106031.0
2016-10-18 15:40:00,11.68,11.71,11.68,11.68,94307.0,9.6414,9.6662,9.6414,9.6414,94307.0
2016-10-18 15:45:00,11.69,11.7,11.66,11.69,247171.0,9.6496,9.6579,9.6249,9.6496,247171.0
2016-10-18 15:50:00,11.68,11.71,11.68,11.7,449886.0,9.6414,9.6662,9.6414,9.6579,449886.0
2016-10-18 15:55:00,11.7,11.76,11.7,11.7,995467.0,9.6579,9.7074,9.6579,9.6579,995467.0
2016-10-19 09:30:00,11.75,11.77,11.63,11.63,55067.0,9.6992,9.7157,9.6001,9.6001,55067.0
2016-10-19 09:35:00,11.62,11.7,11.62,11.7,28108.0,9.5919,9.6579,9.5919,9.6579,28108.0
2016-10-19 09:40:00,11.71,11.79,11.67,11.79,36917.0,9.6662,9.7322,9.6331,9.7322,36917.0
2016-10-19 09:45:00,11.78,11.84,11.77,11.77,34668.0,9.7239,9.7735,9.7157,9.7157,34668.0
2016-10-19 09:50:00,11.77,11.79,11.75,11.75,23493.0,9.7157,9.7322,9.6992,9.6992,23493.0
2016-10-19 09:55:00,11.75,11.76,11.67,11.69,77821.0,9.6992,9.7074,9.6331,9.6496,77821.0
2016-10-19 10:00:00,11.69,11.69,11.61,11.61,29330.0,9.6496,9.6496,9.5836,9.5836,29330.0
2016-10-19 10:05:00,11.61,11.62,11.55,11.55,40963.0,9.5836,9.5919,9.5341,9.5341,40963.0
2016-10-19 10:10:00,11.56,11.59,11.54,11.59,31997.0,9.5423,9.5671,9.5258,9.5671,31997.0
2016-10-19 10:15:00,11.58,11.58,11.54,11.54,23620.0,9.5588,9.5588,9.5258,9.5258,23620.0
2016-10-19 10:20:00,11.54,11.55,11.49,11.51,39353.0,9.5258,9.5341,9.4846,9.5011,39353.0
2016-10-19 10:25:00,11.51,11.58,11.5,11.54,25702.0,9.5011,9.5588,9.4928,9.5258,25702.0
2016-10-19 10:30:00,11.55,11.6,11.54,11.59,39650.0,9.5341,9.5754,9.5258,9.5671,39650.0
2016-10-19 10:35:00,11.59,11.63,11.59,11.62,37455.0,9.5671,9.6001,9.5671,9.5919,37455.0
2016-10-19 10:40:00,11.63,11.67,11.62,11.67,26178.0,9.6001,9.6331,9.5919,9.6331,26178.0
2016-10-19 10:45:00,11.67,11.68,11.65,11.68,33829.0,9.6331,9.6414,9.6166,9.6414,33829.0
2016-10-19 10:50:00,11.67,11.7,11.66,11.7,19877.0,9.6331,9.6579,9.6249,9.6579,19877.0
2016-10-19 10:55:00,11.7,11.74,11.68,11.73,41773.0,9.6579,9.6909,9.6414,9.6827,41773.0
2016-10-19 11:00:00,11.74,11.75,11.72,11.73,32892.0,9.6909,9.6992,9.6744,9.6827,32892.0
2016-10-19 11:05:00,11.74,11.76,11.73,11.75,60483.0,9.6909,9.7074,9.6827,9.6992,60483.0
2016-10-19 11:10:00,11.75,11.76,11.74,11.75,30830.0,9.6992,9.7074,9.6909,9.6992,30830.0
2016-10-19 11:15:00,11.75,11.76,11.74,11.75,69291.0,9.6992,9.7074,9.6909,9.6992,69291.0
2016-10-19 11:20:00,11.76,11.79,11.75,11.75,61829.0,9.7074,9.7322,9.6992,9.6992,61829.0
2016-10-19 11:25:00,11.76,11.81,11.75,11.81,32701.0,9.7074,9.7487,9.6992,9.7487,32701.0
2016-10-19 11:30:00,11.81,11.82,11.78,11.8,22510.0,9.7487,9.757,9.7239,9.7404,22510.0
2016-10-19 11:35:00,11.81,11.82,11.76,11.76,27612.0,9.7487,9.757,9.7074,9.7074,27612.0
2016-10-19 11:40:00,11.76,11.76,11.73,11.76,26754.0,9.7074,9.7074,9.6827,9.7074,26754.0
2016-10-19 11:45:00,11.75,11.81,11.75,11.8,42497.0,9.6992,9.7487,9.6992,9.7404,42497.0
2016-10-19 11:50:00,11.81,11.84,11.8,11.82,31963.0,9.7487,9.7735,9.7404,9.757,31963.0
2016-10-19 11:55:00,11.83,11.83,11.8,11.82,30229.0,9.7652,9.7652,9.7404,9.757,30229.0
2016-10-19 12:00:00,11.82,11.83,11.81,11.83,24960.0,9.757,9.7652,9.7487,9.7652,24960.0
2016-10-19 12:05:00,11.83,11.83,11.81,11.82,18805.0,9.7652,9.7652,9.7487,9.757,18805.0
2016-10-19 12:10:00,11.82,11.83,11.81,11.82,18398.0,9.757,9.7652,9.7487,9.757,18398.0
2016-10-19 12:15:00,11.81,11.82,11.78,11.79,29451.0,9.7487,9.757,9.7239,9.7322,29451.0
2016-10-19 12:20:00,11.79,11.8,11.78,11.8,27174.0,9.7322,9.7404,9.7239,9.7404,27174.0
2016-10-19 12:25:00,11.8,11.82,11.79,11.82,15174.0,9.7404,9.757,9.7322,9.757,15174.0
2016-10-19 12:30:00,11.82,11.82,11.81,11.82,10869.0,9.757,9.757,9.7487,9.757,10869.0
2016-10-19 12:35:00,11.82,11.82,11.81,11.82,12234.0,9.757,9.757,9.7487,9.757,12234.0
2016-10-19 12:40:00,11.82,11.84,11.8,11.84,405065.0,9.757,9.7735,9.7404,9.7735,405065.0
2016-10-19 12:45:00,11.84,11.86,11.83,11.86,70811.0,9.7735,9.79,9.7652,9.79,70811.0
2016-10-19 12:50:00,11.86,11.86,11.85,11.86,10912.0,9.79,9.79,9.7817,9.79,10912.0
2016-10-19 12:55:00,11.86,11.9,11.85,11.9,118051.0,9.79,9.823,9.7817,9.823,118051.0
2016-10-19 13:00:00,11.9,11.91,11.87,11.88,53166.0,9.823,9.8312,9.7982,9.8065,53166.0
2016-10-19 13:05:00,11.88,11.88,11.87,11.88,20185.0,9.8065,9.8065,9.7982,9.8065,20185.0
2016-10-19 13:10:00,11.88,11.88,11.86,11.88,47632.0,9.8065,9.8065,9.79,9.8065,47632.0
2016-10-19 13:15:00,11.88,11.93,11.87,11.93,71994.0,9.8065,9.8478,9.7982,9.8478,71994.0
2016-10-19 13:20:00,11.93,11.93,11.91,11.93,45216.0,9.8478,9.8478,9.8312,9.8478,45216.0
2016-10-19 13:25:00,11.93,11.93,11.92,11.93,20858.0,9.8478,9.8478,9.8395,9.8478,20858.0
2016-10-19 13:30:00,11.93,11.94,11.92,11.94,24824.0,9.8478,9.856,9.8395,9.856,24824.0
2016-10-19 13:35:00,11.94,11.95,11.93,11.95,50503.0,9.856,9.8643,9.8478,9.8643,50503.0
2016-10-19 13:40:00,11.95,11.97,11.94,11.96,32628.0,9.8643,9.8808,9.856,9.8725,32628.0
2016-10-19 13:45:00,11.96,11.97,11.96,11.96,9624.0,9.8725,9.8808,9.8725,9.8725,9624.0
2016-10-19 13:50:00,11.96,11.97,11.93,11.93,64223.0,9.8725,9.8808,9.8478,9.8478,64223.0
2016-10-19 13:55:00,11.93,11.94,11.93,11.93,16049.0,9.8478,9.856,9.8478,9.8478,16049.0
2016-10-19 14:00:00,11.93,11.94,11.93,11.94,48370.0,9.8478,9.856,9.8478,9.856,48370.0
2016-10-19 14:05:00,11.94,11.94,11.93,11.94,34977.0,9.856,9.856,9.8478,9.856,34977.0
2016-10-19 14:10:00,11.93,11.94,11.92,11.93,60714.0,9.8478,9.856,9.8395,9.8478,60714.0
2016-10-19 14:15:00,11.94,11.94,11.91,11.91,30430.0,9.856,9.856,9.8312,9.8312,30430.0
2016-10-19 14:20:00,11.91,11.93,11.9,11.93,54324.0,9.8312,9.8478,9.823,9.8478,54324.0
2016-10-19 14:25:00,11.93,11.93,11.92,11.92,11347.0,9.8478,9.8478,9.8395,9.8395,11347.0
2016-10-19 14:30:00,11.92,11.93,11.92,11.92,14911.0,9.8395,9.8478,9.8395,9.8395,14911.0
2016-10-19 14:35:00,11.93,11.93,11.92,11.92,8330.0,9.8478,9.8478,9.8395,9.8395,8330.0
2016-10-19 14:40:00,11.92,11.93,11.92,11.92,33219.0,9.8395,9.8478,9.8395,9.8395,33219.0
2016-10-19 14:45:00,11.93,11.93,11.92,11.93,10881.0,9.8478,9.8478,9.8395,9.8478,10881.0
2016-10-19 14:50:00,11.92,11.93,11.92,11.93,20796.0,9.8395,9.8478,9.8395,9.8478,20796.0
2016-10-19 14:55:00,11.93,11.97,11.92,11.96,52872.0,9.8478,9.8808,9.8395,9.8725,52872.0
2016-10-19 15:00:00,11.96,11.97,11.94,11.94,51660.0,9.8725,9.8808,9.856,9.856,51660.0
2016-10-19 15:05:00,11.95,11.95,11.93,11.93,35749.0,9.8643,9.8643,9.8478,9.8478,35749.0
2016-10-19 15:10:00,11.93,11.94,11.92,11.92,31790.0,9.8478,9.856,9.8395,9.8395,31790.0
2016-10-19 15:15:00,11.92,11.98,11.92,11.98,90255.0,9.8395,9.889,9.8395,9.889,90255.0
2016-10-19 15:20:00,11.98,12.0,11.97,12.0,52186.0,9.889,9.9055,9.8808,9.9055,52186.0
2016-10-19 15:25:00,12.0,12.0,11.99,11.99,20861.0,9.9055,9.9055,9.8973,9.8973,20861.0
2016-10-19 15:30:00,11.99,12.05,11.99,12.04,124670.0,9.8973,9.9468,9.8973,9.9386,124670.0
2016-10-19 15:35:00,12.04,12.06,12.04,12.05,146635.0,9.9386,9.9551,9.9386,9.9468,146635.0
2016-10-19 15:40:00,12.05,12.06,12.05,12.05,40941.0,9.9468,9.9551,9.9468,9.9468,40941.0
2016-10-19 15:45:00,12.05,12.12,12.05,12.12,238716.0,9.9468,10.0046,9.9468,10.0046,238716.0
2016-10-19 15:50:00,12.12,12.12,12.09,12.11,517911.0,10.0046,10.0046,9.9798,9.9963,517911.0
2016-10-19 15:55:00,12.1,12.11,12.02,12.11,911578.0,9.9881,9.9963,9.922,9.9963,911578.0
2016-10-20 09:30:00,12.09,12.15,11.97,12.06,61668.0,9.9798,10.0294,9.8808,9.9551,61668.0
2016-10-20 09:35:00,12.04,12.11,11.99,11.99,30711.0,9.9386,9.9963,9.8973,9.8973,30711.0
2016-10-20 09:40:00,12.0,12.01,11.95,11.99,20929.0,9.9055,9.9138,9.8643,9.8973,20929.0
2016-10-20 09:45:00,11.99,12.0,11.95,11.96,27779.0,9.8973,9.9055,9.8643,9.8725,27779.0
2016-10-20 09:50:00,11.95,11.95,11.89,11.91,29843.0,9.8643,9.8643,9.8147,9.8312,29843.0
2016-10-20 09:55:00,11.91,11.99,11.88,11.96,50375.0,9.8312,9.8973,9.8065,9.8725,50375.0
2016-10-20 10:00:00,11.96,11.96,11.85,11.86,97787.0,9.8725,9.8725,9.7817,9.79,97787.0
2016-10-20 10:05:00,11.86,11.88,11.83,11.86,57698.0,9.79,9.8065,9.7652,9.79,57698.0
2016-10-20 10:10:00,11.85,11.85,11.81,11.81,44710.0,9.7817,9.7817,9.7487,9.7487,44710.0
2016-10-20 10:15:00,11.82,11.82,11.76,11.76,39738.0,9.757,9.757,9.7074,9.7074,39738.0
2016-10-20 10:20:00,11.77,11.79,11.73,11.74,64956.0,9.7157,9.7322,9.6827,9.6909,64956.0
2016-10-20 10:25:00,11.73,11.74,11.71,11.73,61972.0,9.6827,9.6909,9.6662,9.6827,61972.0
2016-10-20 10:30:00,11.73,11.74,11.65,11.66,134596.0,9.6827,9.6909,9.6166,9.6249,134596.0
2016-10-20 10:35:00,11.65,11.65,11.59,11.61,133500.0,9.6166,9.6166,9.5671,9.5836,133500.0
2016-10-20 10:40:00,11.61,11.61,11.58,11.58,19600.0,9.5836,9.5836,9.5588,9.5588,19600.0
2016-10-20 10:45:00,11.58,11.62,11.57,11.62,114612.0,9.5588,9.5919,9.5506,9.5919,114612.0
2016-10-20 10:50:00,11.63,11.63,11.58,11.58,9332.0,9.6001,9.6001,9.5588,9.5588,9332.0
2016-10-20 10:55:00,11.58,11.61,11.56,11.61,91111.0,9.5588,9.5836,9.5423,9.5836,91111.0
2016-10-20 11:00:00,11.6,11.63,11.6,11.61,95913.0,9.5754,9.6001,9.5754,9.5836,95913.0
2016-10-20 11:05:00,11.6,11.6,11.51,11.52,61068.0,9.5754,9.5754,9.5011,9.5093,61068.0
2016-10-20 11:10:00,11.51,11.53,11.47,11.52,127504.0,9.5011,9.5176,9.468,9.5093,127504.0
2016-10-20 11:15:00,11.52,11.61,11.51,11.6,150231.0,9.5093,9.5836,9.5011,9.5754,150231.0
2016-10-20 11:20:00,11.59,11.59,11.55,11.55,10677.0,9.5671,9.5671,9.5341,9.5341,10677.0
2016-10-20 11:25:00,11.55,11.58,11.54,11.54,34167.0,9.5341,9.5588,9.5258,9.5258,34167.0
2016-10-20 11:30:00,11.54,11.56,11.51,11.55,46904.0,9.5258,9.5423,9.5011,9.5341,46904.0
2016-10-20 11:35:00,11.55,11.55,11.52,11.53,26398.0,9.5341,9.5341,9.5093,9.5176,26398.0
2016-10-20 11:40:00,11.52,11.53,11.47,11.48,134155.0,9.5093,9.5176,9.468,9.4763,134155.0
2016-10-20 11:45:00,11.48,11.5,11.47,11.49,30222.0,9.4763,9.4928,9.468,9.4846,30222.0
2016-10-20 11:50:00,11.49,11.51,11.46,11.46,66653.0,9.4846,9.5011,9.4598,9.4598,66653.0
2016-10-20 11:55:00,11.47,11.51,11.46,11.5,60925.0,9.468,9.5011,9.4598,9.4928,60925.0
2016-10-20 12:00:00,11.5,11.51,11.48,11.49,119135.0,9.4928,9.5011,9.4763,9.4846,119135.0
2016-10-20 12:05:00,11.49,11.49,11.43,11.43,47925.0,9.4846,9.4846,9.435,9.435,47925.0
2016-10-20 12:10:00,11.43,11.44,11.42,11.42,15630.0,9.435,9.4433,9.4268,9.4268,15630.0
2016-10-20 12:15:00,11.43,11.43,11.42,11.42,15471.0,9.435,9.435,9.4268,9.4268,15471.0
2016-10-20 12:20:00,11.42,11.43,11.4,11.4,17489.0,9.4268,9.435,9.4103,9.4103,17489.0
2016-10-20 12:25:00,11.4,11.41,11.38,11.4,124212.0,9.4103,9.4185,9.3938,9.4103,124212.0
2016-10-20 12:30:00,11.4,11.4,11.39,11.39,47363.0,9.4103,9.4103,9.402,9.402,47363.0
2016-10-20 12:35:00,11.4,11.43,11.38,11.43,124097.0,9.4103,9.435,9.3938,9.435,124097.0
2016-10-20 12:40:00,11.43,11.48,11.42,11.47,69902.0,9.435,9.4763,9.4268,9.468,69902.0
2016-10-20 12:45:00,11.48,11.5,11.47,11.5,33574.0,9.4763,9.4928,9.468,9.4928,33574.0
2016-10-20 12:50:00,11.49,11.55,11.49,11.54,53684.0,9.4846,9.5341,9.4846,9.5258,53684.0
2016-10-20 12:55:00,11.54,11.57,11.53,11.57,303439.0,9.5258,9.5506,9.5176,9.5506,303439.0
2016-10-20 13:00:00,11.57,11.68,11.56,11.67,284467.0,9.5506,9.6414,9.5423,9.6331,284467.0
2016-10-20 13:05:00,11.66,11.7,11.65,11.7,124497.0,9.6249,9.6579,9.6166,9.6579,124497.0
2016-10-20 13:10:00,11.7,11.7,11.65,11.65,204911.0,9.6579,9.6579,9.6166,9.6166,204911.0
2016-10-20 13:15:00,11.65,11.67,11.62,11.62,52593.0,9.6166,9.6331,9.5919,9.5919,52593.0
2016-10-20 13:20:00,11.61,11.62,11.59,11.62,45648.0,9.5836,9.5919,9.5671,9.5919,45648.0
2016-10-20 13:25:00,11.62,11.68,11.61,11.68,91997.0,9.5919,9.6414,9.5836,9.6414,91997.0
2016-10-20 13:30:00,11.68,11.71,11.66,11.7,67498.0,9.6414,9.6662,9.6249,9.6579,67498.0
2016-10-20 13:35:00,11.7,11.73,11.65,11.67,358157.0,9.6579,9.6827,9.6166,9.6331,358157.0
2016-10-20 13:40:00,11.67,11.68,11.65,11.65,41104.0,9.6331,9.6414,9.6166,9.6166,41104.0
2016-10-20 13:45:00,11.66,11.66,11.64,11.65,41435.0,9.6249,9.6249,9.6084,9.6166,41435.0
2016-10-20 13:50:00,11.64,11.66,11.61,11.62,104902.0,9.6084,9.6249,9.5836,9.5919,104902.0
2016-10-20 13:55:00,11.61,11.62,11.61,11.62,17303.0,9.5836,9.5919,9.5836,9.5919,17303.0
2016-10-20 14:00:00,11.62,11.64,11.61,11.63,47799.0,9.5919,9.6084,9.5836,9.6001,47799.0
2016-10-20 14:05:00,11.63,11.64,11.63,11.64,21820.0,9.6001,9.6084,9.6001,9.6084,21820.0
2016-10-20 14:10:00,11.63,11.66,11.63,11.66,36772.0,9.6001,9.6249,9.6001,9.6249,36772.0
2016-10-20 14:15:00,11.66,11.66,11.62,11.64,40147.0,9.6249,9.6249,9.5919,9.6084,40147.0
2016-10-20 14:20:00,11.64,11.65,11.64,11.64,10427.0,9.6084,9.6166,9.6084,9.6084,10427.0
2016-10-20 14:25:00,11.65,11.71,11.64,11.71,58425.0,9.6166,9.6662,9.6084,9.6662,58425.0
2016-10-20 14:30:00,11.7,11.71,11.68,11.68,50057.0,9.6579,9.6662,9.6414,9.6414,50057.0
2016-10-20 14:35:00,11.68,11.68,11.66,11.67,50398.0,9.6414,9.6414,9.6249,9.6331,50398.0
2016-10-20 14:40:00,11.67,11.67,11.65,11.65,26186.0,9.6331,9.6331,9.6166,9.6166,26186.0
2016-10-20 14:45:00,11.65,11.7,11.64,11.7,56478.0,9.6166,9.6579,9.6084,9.6579,56478.0
2016-10-20 14:50:00,11.7,11.7,11.66,11.66,40333.0,9.6579,9.6579,9.6249,9.6249,40333.0
2016-10-20 14:55:00,11.67,11.72,11.66,11.71,89369.0,9.6331,9.6744,9.6249,9.6662,89369.0
2016-10-20 15:00:00,11.71,11.72,11.68,11.68,22933.0,9.6662,9.6744,9.6414,9.6414,22933.0
2016-10-20 15:05:00,11.68,11.71,11.68,11.71,92097.0,9.6414,9.6662,9.6414,9.6662,92097.0
2016-10-20 15:10:00,11.71,11.72,11.7,11.72,31446.0,9.6662,9.6744,9.6579,9.6744,31446.0
2016-10-20 15:15:00,11.71,11.72,11.71,11.71,12955.0,9.6662,9.6744,9.6662,9.6662,12955.0
2016-10-20 15:20:00,11.71,11.72,11.7,11.7,46933.0,9.6662,9.6744,9.6579,9.6579,46933.0
2016-10-20 15:25:00,11.71,11.71,11.68,11.69,31294.0,9.6662,9.6662,9.6414,9.6496,31294.0
2016-10-20 15:30:00,11.68,11.69,11.66,11.67,50062.0,9.6414,9.6496,9.6249,9.6331,50062.0
2016-10-20 15:35:00,11.66,11.69,11.65,11.65,70354.0,9.6249,9.6496,9.6166,9.6166,70354.0
2016-10-20 15:40:00,11.65,11.67,11.65,11.67,112541.0,9.6166,9.6331,9.6166,9.6331,112541.0
2016-10-20 15:45:00,11.67,11.68,11.64,11.67,156672.0,9.6331,9.6414,9.6084,9.6331,156672.0
2016-10-20 15:50:00,11.67,11.67,11.65,11.66,208287.0,9.6331,9.6331,9.6166,9.6249,208287.0
2016-10-20 15:55:00,11.65,11.66,11.63,11.64,464046.0,9.6166,9.6249,9.6001,9.6084,464046.0
2016-10-21 09:30:00,11.52,11.52,11.37,11.4,159565.0,9.5093,9.5093,9.3855,9.4103,159565.0
2016-10-21 09:35:00,11.41,11.41,11.33,11.38,68816.0,9.4185,9.4185,9.3525,9.3938,68816.0
2016-10-21 09:40:00,11.38,11.44,11.33,11.43,55115.0,9.3938,9.4433,9.3525,9.435,55115.0
2016-10-21 09:45:00,11.44,11.49,11.41,11.48,71115.0,9.4433,9.4846,9.4185,9.4763,71115.0
2016-10-21 09:50:00,11.48,11.6,11.48,11.58,35895.0,9.4763,9.5754,9.4763,9.5588,35895.0
2016-10-21 09:55:00,11.58,11.67,11.58,11.66,52575.0,9.5588,9.6331,9.5588,9.6249,52575.0
2016-10-21 10:00:00,11.66,11.68,11.62,11.63,182104.0,9.6249,9.6414,9.5919,9.6001,182104.0
2016-10-21 10:05:00,11.63,11.7,11.63,11.69,56929.0,9.6001,9.6579,9.6001,9.6496,56929.0
2016-10-21 10:10:00,11.69,11.78,11.69,11.75,188806.0,9.6496,9.7239,9.6496,9.6992,188806.0
2016-10-21 10:15:00,11.75,11.75,11.65,11.7,81754.0,9.6992,9.6992,9.6166,9.6579,81754.0
2016-10-21 10:20:00,11.71,11.76,11.7,11.74,131809.0,9.6662,9.7074,9.6579,9.6909,131809.0
2016-10-21 10:25:00,11.74,11.77,11.71,11.75,86675.0,9.6909,9.7157,9.6662,9.6992,86675.0
2016-10-21 10:30:00,11.76,11.79,11.74,11.76,65535.0,9.7074,9.7322,9.6909,9.7074,65535.0
2016-10-21 10:35:00,11.76,11.77,11.73,11.74,26163.0,9.7074,9.7157,9.6827,9.6909,26163.0
2016-10-21 10:40:00,11.75,11.8,11.74,11.76,39991.0,9.6992,9.7404,9.6909,9.7074,39991.0
2016-10-21 10:45:00,11.76,11.82,11.76,11.81,56938.0,9.7074,9.757,9.7074,9.7487,56938.0
2016-10-21 10:50:00,11.8,11.81,11.75,11.75,23176.0,9.7404,9.7487,9.6992,9.6992,23176.0
2016-10-21 10:55:00,11.75,11.76,11.74,11.74,8969.0,9.6992,9.7074,9.6909,9.6909,8969.0
2016-10-21 11:00:00,11.75,11.77,11.74,11.77,38137.0,9.6992,9.7157,9.6909,9.7157,38137.0
2016-10-21 11:05:00,11.77,11.81,11.76,11.77,51028.0,9.7157,9.7487,9.7074,9.7157,51028.0
2016-10-21 11:10:00,11.77,11.82,11.76,11.82,63753.0,9.7157,9.757,9.7074,9.757,63753.0
2016-10-21 11:15:00,11.82,11.82,11.79,11.8,17087.0,9.757,9.757,9.7322,9.7404,17087.0
2016-10-21 11:20:00,11.81,11.82,11.78,11.79,22752.0,9.7487,9.757,9.7239,9.7322,22752.0
2016-10-21 11:25:00,11.79,11.84,11.78,11.83,27289.0,9.7322,9.7735,9.7239,9.7652,27289.0
2016-10-21 11:30:00,11.82,11.88,11.82,11.88,44326.0,9.757,9.8065,9.757,9.8065,44326.0
2016-10-21 11:35:00,11.87,11.87,11.84,11.85,20854.0,9.7982,9.7982,9.7735,9.7817,20854.0
2016-10-21 11:40:00,11.85,11.85,11.84,11.84,3367.0,9.7817,9.7817,9.7735,9.7735,3367.0
2016-10-21 11:45:00,11.84,11.85,11.81,11.84,87129.0,9.7735,9.7817,9.7487,9.7735,87129.0
2016-10-21 11:50:00,11.84,11.86,11.83,11.85,51732.0,9.7735,9.79,9.7652,9.7817,51732.0
2016-10-21 11:55:00,11.85,11.86,11.83,11.84,46794.0,9.7817,9.79,9.7652,9.7735,46794.0
2016-10-21 12:00:00,11.84,11.86,11.83,11.83,69285.0,9.7735,9.79,9.7652,9.7652,69285.0
2016-10-21 12:05:00,11.83,11.83,11.72,11.72,220757.0,9.7652,9.7652,9.6744,9.6744,220757.0
2016-10-21 12:10:00,11.72,11.72,11.66,11.7,298329.0,9.6744,9.6744,9.6249,9.6579,298329.0
2016-10-21 12:15:00,11.71,11.71,11.63,11.65,28806.0,9.6662,9.6662,9.6001,9.6166,28806.0
2016-10-21 12:20:00,11.65,11.66,11.62,11.65,30343.0,9.6166,9.6249,9.5919,9.6166,30343.0
2016-10-21 12:25:00,11.65,11.69,11.64,11.67,20779.0,9.6166,9.6496,9.6084,9.6331,20779.0
2016-10-21 12:30:00,11.67,11.68,11.66,11.67,25285.0,9.6331,9.6414,9.6249,9.6331,25285.0
2016-10-21 12:35:00,11.68,11.71,11.67,11.71,15183.0,9.6414,9.6662,9.6331,9.6662,15183.0
2016-10-21 12:40:00,11.71,11.72,11.7,11.71,18057.0,9.6662,9.6744,9.6579,9.6662,18057.0
2016-10-21 12:45:00,11.71,11.72,11.7,11.7,10939.0,9.6662,9.6744,9.6579,9.6579,10939.0
2016-10-21 12:50:00,11.7,11.71,11.69,11.7,17329.0,9.6579,9.6662,9.6496,9.6579,17329.0
2016-10-21 12:55:00,11.7,11.7,11.66,11.67,28756.0,9.6579,9.6579,9.6249,9.6331,28756.0
2016-10-21 13:00:00,11.67,11.67,11.62,11.62,20182.0,9.6331,9.6331,9.5919,9.5919,20182.0
2016-10-21 13:05:00,11.62,11.62,11.59,11.6,24726.0,9.5919,9.5919,9.5671,9.5754,24726.0
2016-10-21 13:10:00,11.6,11.62,11.57,11.61,42934.0,9.5754,9.5919,9.5506,9.5836,42934.0
2016-10-21 13:15:00,11.62,11.64,11.61,11.63,11923.0,9.5919,9.6084,9.5836,9.6001,11923.0
2016-10-21 13:20:00,11.63,11.64,11.6,11.6,13622.0,9.6001,9.6084,9.5754,9.5754,13622.0
2016-10-21 13:25:00,11.61,11.61,11.59,11.59,9548.0,9.5836,9.5836,9.5671,9.5671,9548.0
2016-10-21 13:30:00,11.6,11.63,11.59,11.62,38155.0,9.5754,9.6001,9.5671,9.5919,38155.0
2016-10-21 13:35:00,11.62,11.62,11.58,11.6,16898.0,9.5919,9.5919,9.5588,9.5754,16898.0
2016-10-21 13:40:00,11.6,11.61,11.56,11.6,91522.0,9.5754,9.5836,9.5423,9.5754,91522.0
2016-10-21 13:45:00,11.61,11.62,11.59,11.62,23675.0,9.5836,9.5919,9.5671,9.5919,23675.0
2016-10-21 13:50:00,11.62,11.62,11.58,11.6,23486.0,9.5919,9.5919,9.5588,9.5754,23486.0
2016-10-21 13:55:00,11.6,11.61,11.57,11.6,47664.0,9.5754,9.5836,9.5506,9.5754,47664.0
2016-10-21 14:00:00,11.6,11.62,11.58,11.61,22499.0,9.5754,9.5919,9.5588,9.5836,22499.0
2016-10-21 14:05:00,11.61,11.61,11.58,11.6,16827.0,9.5836,9.5836,9.5588,9.5754,16827.0
2016-10-21 14:10:00,11.6,11.63,11.59,11.63,12771.0,9.5754,9.6001,9.5671,9.6001,12771.0
2016-10-21 14:15:00,11.63,11.65,11.62,11.63,20008.0,9.6001,9.6166,9.5919,9.6001,20008.0
2016-10-21 14:20:00,11.63,11.64,11.61,11.61,20513.0,9.6001,9.6084,9.5836,9.5836,20513.0
2016-10-21 14:25:00,11.62,11.62,11.61,11.61,10414.0,9.5919,9.5919,9.5836,9.5836,10414.0
2016-10-21 14:30:00,11.61,11.62,11.58,11.58,32562.0,9.5836,9.5919,9.5588,9.5588,32562.0
2016-10-21 14:35:00,11.59,11.61,11.58,11.58,28021.0,9.5671,9.5836,9.5588,9.5588,28021.0
2016-10-21 14:40:00,11.58,11.61,11.58,11.6,40707.0,9.5588,9.5836,9.5588,9.5754,40707.0
2016-10-21 14:45:00,11.61,11.61,11.56,11.57,23963.0,9.5836,9.5836,9.5423,9.5506,23963.0
2016-10-21 14:50:00,11.58,11.59,11.57,11.59,16022.0,9.5588,9.5671,9.5506,9.5671,16022.0
2016-10-21 14:55:00,11.59,11.59,11.55,11.58,38811.0,9.5671,9.5671,9.5341,9.5588,38811.0
2016-10-21 15:00:00,11.58,11.6,11.58,11.6,16064.0,9.5588,9.5754,9.5588,9.5754,16064.0
2016-10-21 15:05:00,11.6,11.6,11.57,11.57,20190.0,9.5754,9.5754,9.5506,9.5506,20190.0
2016-10-21 15:10:00,11.57,11.59,11.56,11.57,62908.0,9.5506,9.5671,9.5423,9.5506,62908.0
2016-10-21 15:15:00,11.56,11.56,11.53,11.55,58152.0,9.5423,9.5423,9.5176,9.5341,58152.0
2016-10-21 15:20:00,11.55,11.57,11.53,11.57,40644.0,9.5341,9.5506,9.5176,9.5506,40644.0
2016-10-21 15:25:00,11.56,11.57,11.55,11.55,36902.0,9.5423,9.5506,9.5341,9.5341,36902.0
2016-10-21 15:30:00,11.55,11.55,11.54,11.54,34824.0,9.5341,9.5341,9.5258,9.5258,34824.0
2016-10-21 15:35:00,11.54,11.57,11.54,11.55,59959.0,9.5258,9.5506,9.5258,9.5341,59959.0
2016-10-21 15:40:00,11.55,11.57,11.54,11.57,122590.0,9.5341,9.5506,9.5258,9.5506,122590.0
2016-10-21 15:45:00,11.57,11.57,11.51,11.51,96156.0,9.5506,9.5506,9.5011,9.5011,96156.0
2016-10-21 15:50:00,11.51,11.52,11.51,11.51,58120.0,9.5011,9.5093,9.5011,9.5011,58120.0
2016-10-21 15:55:00,11.51,11.53,11.51,11.52,245607.0,9.5011,9.5176,9.5011,9.5093,245607.0
2016-10-24 09:30:00,11.57,11.73,11.55,11.65,90414.0,9.5506,9.6827,9.5341,9.6166,90414.0
2016-10-24 09:35:00,11.64,11.69,11.59,11.67,102634.0,9.6084,9.6496,9.5671,9.6331,102634.0
2016-10-24 09:40:00,11.67,11.73,11.62,11.71,224517.0,9.6331,9.6827,9.5919,9.6662,224517.0
2016-10-24 09:45:00,11.7,11.72,11.58,11.61,60861.0,9.6579,9.6744,9.5588,9.5836,60861.0
2016-10-24 09:50:00,11.6,11.61,11.54,11.57,70671.0,9.5754,9.5836,9.5258,9.5506,70671.0
2016-10-24 09:55:00,11.57,11.57,11.5,11.5,34857.0,9.5506,9.5506,9.4928,9.4928,34857.0
2016-10-24 10:00:00,11.51,11.56,11.48,11.5,94367.0,9.5011,9.5423,9.4763,9.4928,94367.0
2016-10-24 10:05:00,11.5,11.5,11.46,11.48,42702.0,9.4928,9.4928,9.4598,9.4763,42702.0
2016-10-24 10:10:00,11.48,11.48,11.42,11.43,36659.0,9.4763,9.4763,9.4268,9.435,36659.0
2016-10-24 10:15:00,11.42,11.43,11.39,11.4,66366.0,9.4268,9.435,9.402,9.4103,66366.0
2016-10-24 10:20:00,11.39,11.44,11.39,11.43,165872.0,9.402,9.4433,9.402,9.435,165872.0
2016-10-24 10:25:00,11.44,11.44,11.38,11.38,201618.0,9.4433,9.4433,9.3938,9.3938,201618.0
2016-10-24 10:30:00,11.38,11.41,11.38,11.4,124476.0,9.3938,9.4185,9.3938,9.4103,124476.0
2016-10-24 10:35:00,11.39,11.4,11.39,11.4,76354.0,9.402,9.4103,9.402,9.4103,76354.0
2016-10-24 10:40:00,11.4,11.43,11.36,11.39,216700.0,9.4103,9.435,9.3772,9.402,216700.0
2016-10-24 10:45:00,11.4,11.4,11.37,11.37,39344.0,9.4103,9.4103,9.3855,9.3855,39344.0
2016-10-24 10:50:00,11.37,11.37,11.34,11.34,42882.0,9.3855,9.3855,9.3607,9.3607,42882.0
2016-10-24 10:55:00,11.34,11.37,11.33,11.37,26570.0,9.3607,9.3855,9.3525,9.3855,26570.0
2016-10-24 11:00:00,11.37,11.39,11.36,11.38,40313.0,9.3855,9.402,9.3772,9.3938,40313.0
2016-10-24 11:05:00,11.39,11.4,11.37,11.4,42585.0,9.402,9.4103,9.3855,9.4103,42585.0
2016-10-24 11:10:00,11.4,11.42,11.39,11.42,21857.0,9.4103,9.4268,9.402,9.4268,21857.0
2016-10-24 11:15:00,11.42,11.44,11.42,11.43,38251.0,9.4268,9.4433,9.4268,9.435,38251.0
2016-10-24 11:20:00,11.42,11.42,11.39,11.4,17394.0,9.4268,9.4268,9.402,9.4103,17394.0
2016-10-24 11:25:00,11.4,11.4,11.34,11.35,41183.0,9.4103,9.4103,9.3607,9.369,41183.0
2016-10-24 11:30:00,11.35,11.39,11.34,11.38,20684.0,9.369,9.402,9.3607,9.3938,20684.0
2016-10-24 11:35:00,11.39,11.39,11.35,11.36,29070.0,9.402,9.402,9.369,9.3772,29070.0
2016-10-24 11:40:00,11.36,11.36,11.32,11.32,15468.0,9.3772,9.3772,9.3442,9.3442,15468.0
2016-10-24 11:45:00,11.32,11.33,11.29,11.29,108058.0,9.3442,9.3525,9.3195,9.3195,108058.0
2016-10-24 11:50:00,11.28,11.3,11.25,11.26,96365.0,9.3112,9.3277,9.2864,9.2947,96365.0
2016-10-24 11:55:00,11.26,11.26,11.2,11.21,51383.0,9.2947,9.2947,9.2452,9.2534,51383.0
2016-10-24 12:00:00,11.22,11.24,11.21,11.23,37536.0,9.2617,9.2782,9.2534,9.2699,37536.0
2016-10-24 12:05:00,11.22,11.24,11.21,11.24,20823.0,9.2617,9.2782,9.2534,9.2782,20823.0
2016-10-24 12:10:00,11.24,11.24,11.22,11.24,38572.0,9.2782,9.2782,9.2617,9.2782,38572.0
2016-10-24 12:15:00,11.24,11.3,11.23,11.29,71126.0,9.2782,9.3277,9.2699,9.3195,71126.0
2016-10-24 12:20:00,11.29,11.3,11.24,11.24,37845.0,9.3195,9.3277,9.2782,9.2782,37845.0
2016-10-24 12:25:00,11.24,11.25,11.22,11.23,22028.0,9.2782,9.2864,9.2617,9.2699,22028.0
2016-10-24 12:30:00,11.23,11.24,11.22,11.23,18694.0,9.2699,9.2782,9.2617,9.2699,18694.0
2016-10-24 12:35:00,11.22,11.24,11.22,11.23,222872.0,9.2617,9.2782,9.2617,9.2699,222872.0
2016-10-24 12:40:00,11.23,11.23,11.16,11.17,89536.0,9.2699,9.2699,9.2122,9.2204,89536.0
2016-10-24 12:45:00,11.17,11.18,11.13,11.16,60186.0,9.2204,9.2287,9.1874,9.2122,60186.0
2016-10-24 12:50:00,11.16,11.16,11.15,11.15,13841.0,9.2122,9.2122,9.2039,9.2039,13841.0
2016-10-24 12:55:00,11.15,11.16,11.15,11.15,12809.0,9.2039,9.2122,9.2039,9.2039,12809.0
2016-10-24 13:00:00,11.15,11.16,11.12,11.12,59312.0,9.2039,9.2122,9.1791,9.1791,59312.0
2016-10-24 13:05:00,11.13,11.14,11.12,11.12,28493.0,9.1874,9.1956,9.1791,9.1791,28493.0
2016-10-24 13:10:00,11.12,11.13,11.11,11.11,17569.0,9.1791,9.1874,9.1709,9.1709,17569.0
2016-10-24 13:15:00,11.12,11.12,11.1,11.11,28269.0,9.1791,9.1791,9.1626,9.1709,28269.0
2016-10-24 13:20:00,11.11,11.12,11.09,11.1,38152.0,9.1709,9.1791,9.1544,9.1626,38152.0
2016-10-24 13:25:00,11.09,11.1,11.08,11.08,32138.0,9.1544,9.1626,9.1461,9.1461,32138.0
2016-10-24 13:30:00,11.08,11.09,11.08,11.08,23732.0,9.1461,9.1544,9.1461,9.1461,23732.0
2016-10-24 13:35:00,11.08,11.09,11.06,11.07,40771.0,9.1461,9.1544,9.1296,9.1379,40771.0
2016-10-24 13:40:00,11.07,11.07,11.05,11.05,20264.0,9.1379,9.1379,9.1213,9.1213,20264.0
2016-10-24 13:45:00,11.05,11.07,11.05,11.07,21367.0,9.1213,9.1379,9.1213,9.1379,21367.0
2016-10-24 13:50:00,11.07,11.07,11.05,11.05,18323.0,9.1379,9.1379,9.1213,9.1213,18323.0
2016-10-24 13:55:00,11.05,11.06,11.05,11.05,67826.0,9.1213,9.1296,9.1213,9.1213,67826.0
2016-10-24 14:00:00,11.05,11.08,11.05,11.08,63740.0,9.1213,9.1461,9.1213,9.1461,63740.0
2016-10-24 14:05:00,11.08,11.12,11.07,11.12,28596.0,9.1461,9.1791,9.1379,9.1791,28596.0
2016-10-24 14:10:00,11.12,11.12,11.11,11.12,13373.0,9.1791,9.1791,9.1709,9.1791,13373.0
2016-10-24 14:15:00,11.12,11.12,11.11,11.12,12399.0,9.1791,9.1791,9.1709,9.1791,12399.0
2016-10-24 14:20:00,11.12,11.13,11.06,11.08,79871.0,9.1791,9.1874,9.1296,9.1461,79871.0
2016-10-24 14:25:00,11.07,11.09,11.05,11.06,88342.0,9.1379,9.1544,9.1213,9.1296,88342.0
2016-10-24 14:30:00,11.05,11.08,11.05,11.08,25056.0,9.1213,9.1461,9.1213,9.1461,25056.0
2016-10-24 14:35:00,11.08,11.1,11.07,11.1,23877.0,9.1461,9.1626,9.1379,9.1626,23877.0
2016-10-24 14:40:00,11.1,11.14,11.09,11.13,184291.0,9.1626,9.1956,9.1544,9.1874,184291.0
2016-10-24 14:45:00,11.13,11.14,11.11,11.13,115819.0,9.1874,9.1956,9.1709,9.1874,115819.0
2016-10-24 14:50:00,11.13,11.14,11.12,11.14,36544.0,9.1874,9.1956,9.1791,9.1956,36544.0
2016-10-24 14:55:00,11.13,11.17,11.13,11.17,56153.0,9.1874,9.2204,9.1874,9.2204,56153.0
2016-10-24 15:00:00,11.17,11.17,11.14,11.14,45461.0,9.2204,9.2204,9.1956,9.1956,45461.0
2016-10-24 15:05:00,11.15,11.15,11.14,11.14,6796.0,9.2039,9.2039,9.1956,9.1956,6796.0
2016-10-24 15:10:00,11.15,11.15,11.14,11.15,38069.0,9.2039,9.2039,9.1956,9.2039,38069.0
2016-10-24 15:15:00,11.15,11.15,11.14,11.15,35360.0,9.2039,9.2039,9.1956,9.2039,35360.0
2016-10-24 15:20:00,11.15,11.15,11.13,11.13,63641.0,9.2039,9.2039,9.1874,9.1874,63641.0
2016-10-24 15:25:00,11.13,11.14,11.12,11.12,27021.0,9.1874,9.1956,9.1791,9.1791,27021.0
2016-10-24 15:30:00,11.13,11.15,11.12,11.14,132759.0,9.1874,9.2039,9.1791,9.1956,132759.0
2016-10-24 15:35:00,11.15,11.15,11.14,11.15,67333.0,9.2039,9.2039,9.1956,9.2039,67333.0
2016-10-24 15:40:00,11.14,11.15,11.11,11.13,151953.0,9.1956,9.2039,9.1709,9.1874,151953.0
2016-10-24 15:45:00,11.12,11.14,11.12,11.13,194736.0,9.1791,9.1956,9.1791,9.1874,194736.0
2016-10-24 15:50:00,11.13,11.14,11.11,11.12,330763.0,9.1874,9.1956,9.1709,9.1791,330763.0
2016-10-24 15:55:00,11.13,11.13,11.1,11.11,366283.0,9.1874,9.1874,9.1626,9.1709,366283.0
2016-10-25 09:30:00,11.11,11.15,11.03,11.04,49358.0,9.1709,9.2039,9.1048,9.1131,49358.0
2016-10-25 09:35:00,11.05,11.14,11.05,11.12,33820.0,9.1213,9.1956,9.1213,9.1791,33820.0
2016-10-25 09:40:00,11.13,11.18,11.13,11.14,52782.0,9.1874,9.2287,9.1874,9.1956,52782.0
2016-10-25 09:45:00,11.13,11.16,11.13,11.13,28597.0,9.1874,9.2122,9.1874,9.1874,28597.0
2016-10-25 09:50:00,11.14,11.14,11.08,11.09,26649.0,9.1956,9.1956,9.1461,9.1544,26649.0
2016-10-25 09:55:00,11.09,11.11,11.05,11.05,34364.0,9.1544,9.1709,9.1213,9.1213,34364.0
2016-10-25 10:00:00,11.05,11.13,11.05,11.06,34396.0,9.1213,9.1874,9.1213,9.1296,34396.0
2016-10-25 10:05:00,11.07,11.07,11.03,11.03,28902.0,9.1379,9.1379,9.1048,9.1048,28902.0
2016-10-25 10:10:00,11.04,11.04,10.95,10.95,169068.0,9.1131,9.1131,9.0388,9.0388,169068.0
2016-10-25 10:15:00,10.95,11.02,10.95,11.0,57845.0,9.0388,9.0966,9.0388,9.0801,57845.0
2016-10-25 10:20:00,11.01,11.01,10.94,10.96,57350.0,9.0883,9.0883,9.0305,9.0471,57350.0
2016-10-25 10:25:00,10.96,11.0,10.95,10.97,31679.0,9.0471,9.0801,9.0388,9.0553,31679.0
2016-10-25 10:30:00,10.98,10.98,10.95,10.96,52681.0,9.0636,9.0636,9.0388,9.0471,52681.0
2016-10-25 10:35:00,10.96,11.0,10.96,10.97,29058.0,9.0471,9.0801,9.0471,9.0553,29058.0
2016-10-25 10:40:00,10.97,10.97,10.89,10.9,71121.0,9.0553,9.0553,8.9893,8.9975,71121.0
2016-10-25 10:45:00,10.9,10.91,10.87,10.91,106892.0,8.9975,9.0058,8.9728,9.0058,106892.0
2016-10-25 10:50:00,10.91,10.96,10.91,10.94,46454.0,9.0058,9.0471,9.0058,9.0305,46454.0
2016-10-25 10:55:00,10.93,10.98,10.92,10.98,28786.0,9.0223,9.0636,9.014,9.0636,28786.0
2016-10-25 11:00:00,10.99,11.01,10.95,10.96,29903.0,9.0718,9.0883,9.0388,9.0471,29903.0
2016-10-25 11:05:00,10.96,10.98,10.95,10.96,35997.0,9.0471,9.0636,9.0388,9.0471,35997.0
2016-10-25 11:10:00,10.95,10.98,10.95,10.96,68257.0,9.0388,9.0636,9.0388,9.0471,68257.0
2016-10-25 11:15:00,10.96,10.97,10.95,10.97,26744.0,9.0471,9.0553,9.0388,9.0553,26744.0
2016-10-25 11:20:00,10.96,10.97,10.93,10.94,37865.0,9.0471,9.0553,9.0223,9.0305,37865.0
2016-10-25 11:25:00,10.94,10.96,10.94,10.96,25956.0,9.0305,9.0471,9.0305,9.0471,25956.0
2016-10-25 11:30:00,10.96,10.96,10.93,10.95,69758.0,9.0471,9.0471,9.0223,9.0388,69758.0
2016-10-25 11:35:00,10.95,10.96,10.93,10.94,19085.0,9.0388,9.0471,9.0223,9.0305,19085.0
2016-10-25 11:40:00,10.94,10.98,10.93,10.93,79291.0,9.0305,9.0636,9.0223,9.0223,79291.0
2016-10-25 11:45:00,10.93,10.97,10.92,10.96,62318.0,9.0223,9.0553,9.014,9.0471,62318.0
2016-10-25 11:50:00,10.96,10.96,10.89,10.89,24378.0,9.0471,9.0471,8.9893,8.9893,24378.0
2016-10-25 11:55:00,10.89,10.89,10.86,10.86,69959.0,8.9893,8.9893,8.9645,8.9645,69959.0
2016-10-25 12:00:00,10.87,10.89,10.86,10.87,45186.0,8.9728,8.9893,8.9645,8.9728,45186.0
2016-10-25 12:05:00,10.88,10.88,10.83,10.86,48152.0,8.981,8.981,8.9397,8.9645,48152.0
2016-10-25 12:10:00,10.87,10.9,10.84,10.84,30647.0,8.9728,8.9975,8.948,8.948,30647.0
2016-10-25 12:15:00,10.85,10.88,10.83,10.88,31386.0,8.9563,8.981,8.9397,8.981,31386.0
2016-10-25 12:20:00,10.88,10.88,10.83,10.85,35245.0,8.981,8.981,8.9397,8.9563,35245.0
2016-10-25 12:25:00,10.85,10.85,10.81,10.82,40326.0,8.9563,8.9563,8.9232,8.9315,40326.0
2016-10-25 12:30:00,10.81,10.89,10.81,10.87,48551.0,8.9232,8.9893,8.9232,8.9728,48551.0
2016-10-25 12:35:00,10.88,10.88,10.83,10.85,65971.0,8.981,8.981,8.9397,8.9563,65971.0
2016-10-25 12:40:00,10.84,10.85,10.81,10.84,56663.0,8.948,8.9563,8.9232,8.948,56663.0
2016-10-25 12:45:00,10.84,10.87,10.83,10.85,31766.0,8.948,8.9728,8.9397,8.9563,31766.0
2016-10-25 12:50:00,10.85,10.86,10.83,10.86,32231.0,8.9563,8.9645,8.9397,8.9645,32231.0
2016-10-25 12:55:00,10.86,10.91,10.86,10.91,28431.0,8.9645,9.0058,8.9645,9.0058,28431.0
2016-10-25 13:00:00,10.91,10.91,10.89,10.9,23142.0,9.0058,9.0058,8.9893,8.9975,23142.0
2016-10-25 13:05:00,10.9,10.9,10.85,10.86,33442.0,8.9975,8.9975,8.9563,8.9645,33442.0
2016-10-25 13:10:00,10.85,10.87,10.85,10.86,12005.0,8.9563,8.9728,8.9563,8.9645,12005.0
2016-10-25 13:15:00,10.87,10.91,10.85,10.86,54947.0,8.9728,9.0058,8.9563,8.9645,54947.0
2016-10-25 13:20:00,10.86,10.87,10.85,10.86,31361.0,8.9645,8.9728,8.9563,8.9645,31361.0
2016-10-25 13:25:00,10.86,10.88,10.84,10.88,39398.0,8.9645,8.981,8.948,8.981,39398.0
2016-10-25 13:30:00,10.88,10.92,10.87,10.91,41667.0,8.981,9.014,8.9728,9.0058,41667.0
2016-10-25 13:35:00,10.91,10.95,10.91,10.95,36561.0,9.0058,9.0388,9.0058,9.0388,36561.0
2016-10-25 13:40:00,10.95,10.95,10.9,10.92,57239.0,9.0388,9.0388,8.9975,9.014,57239.0
2016-10-25 13:45:00,10.92,10.96,10.91,10.95,37901.0,9.014,9.0471,9.0058,9.0388,37901.0
2016-10-25 13:50:00,10.95,10.95,10.91,10.93,42319.0,9.0388,9.0388,9.0058,9.0223,42319.0
2016-10-25 13:55:00,10.93,10.97,10.93,10.97,28877.0,9.0223,9.0553,9.0223,9.0553,28877.0
2016-10-25 14:00:00,10.97,10.97,10.92,10.95,85222.0,9.0553,9.0553,9.014,9.0388,85222.0
2016-10-25 14:05:00,10.95,10.96,10.94,10.96,12501.0,9.0388,9.0471,9.0305,9.0471,12501.0
2016-10-25 14:10:00,10.96,10.99,10.96,10.99,44621.0,9.0471,9.0718,9.0471,9.0718,44621.0
2016-10-25 14:15:00,10.99,11.03,10.98,11.02,47229.0,9.0718,9.1048,9.0636,9.0966,47229.0
2016-10-25 14:20:00,11.01,11.04,11.0,11.02,43322.0,9.0883,9.1131,9.0801,9.0966,43322.0
2016-10-25 14:25:00,11.02,11.02,11.0,11.0,49337.0,9.0966,9.0966,9.0801,9.0801,49337.0
2016-10-25 14:30:00,11.0,11.02,11.0,11.02,360392.0,9.0801,9.0966,9.0801,9.0966,360392.0
2016-10-25 14:35:00,11.01,11.02,11.0,11.01,23795.0,9.0883,9.0966,9.0801,9.0883,23795.0
2016-10-25 14:40:00,11.0,11.01,10.99,11.0,35550.0,9.0801,9.0883,9.0718,9.0801,35550.0
2016-10-25 14:45:00,10.99,11.02,10.99,11.0,27912.0,9.0718,9.0966,9.0718,9.0801,27912.0
2016-10-25 14:50:00,11.0,11.01,10.94,10.95,60437.0,9.0801,9.0883,9.0305,9.0388,60437.0
2016-10-25 14:55:00,10.96,11.0,10.96,10.99,47604.0,9.0471,9.0801,9.0471,9.0718,47604.0
2016-10-25 15:00:00,10.98,10.99,10.97,10.98,44387.0,9.0636,9.0718,9.0553,9.0636,44387.0
2016-10-25 15:05:00,10.98,10.99,10.98,10.99,6976.0,9.0636,9.0718,9.0636,9.0718,6976.0
2016-10-25 15:10:00,10.99,10.99,10.96,10.97,40583.0,9.0718,9.0718,9.0471,9.0553,40583.0
2016-10-25 15:15:00,10.97,10.99,10.96,10.96,42360.0,9.0553,9.0718,9.0471,9.0471,42360.0
2016-10-25 15:20:00,10.96,10.97,10.94,10.94,32601.0,9.0471,9.0553,9.0305,9.0305,32601.0
2016-10-25 15:25:00,10.94,10.95,10.94,10.95,41385.0,9.0305,9.0388,9.0305,9.0388,41385.0
2016-10-25 15:30:00,10.94,10.95,10.94,10.94,45889.0,9.0305,9.0388,9.0305,9.0305,45889.0
2016-10-25 15:35:00,10.95,10.95,10.9,10.95,220104.0,9.0388,9.0388,8.9975,9.0388,220104.0
2016-10-25 15:40:00,10.95,10.96,10.94,10.95,80987.0,9.0388,9.0471,9.0305,9.0388,80987.0
2016-10-25 15:45:00,10.96,10.98,10.95,10.98,91827.0,9.0471,9.0636,9.0388,9.0636,91827.0
2016-10-25 15:50:00,10.98,10.99,10.96,10.97,194311.0,9.0636,9.0718,9.0471,9.0553,194311.0
2016-10-25 15:55:00,10.97,10.97,10.95,10.95,194147.0,9.0553,9.0553,9.0388,9.0388,194147.0
2016-10-26 09:30:00,10.87,10.93,10.84,10.87,53172.0,8.9728,9.0223,8.948,8.9728,53172.0
2016-10-26 09:35:00,10.88,10.92,10.82,10.84,36554.0,8.981,9.014,8.9315,8.948,36554.0
2016-10-26 09:40:00,10.83,10.87,10.81,10.86,20743.0,8.9397,8.9728,8.9232,8.9645,20743.0
2016-10-26 09:45:00,10.85,10.85,10.73,10.74,61974.0,8.9563,8.9563,8.8572,8.8655,61974.0
2016-10-26 09:50:00,10.73,10.74,10.67,10.69,50831.0,8.8572,8.8655,8.8077,8.8242,50831.0
2016-10-26 09:55:00,10.69,10.69,10.62,10.63,45439.0,8.8242,8.8242,8.7664,8.7747,45439.0
2016-10-26 10:00:00,10.63,10.64,10.61,10.63,48969.0,8.7747,8.7829,8.7581,8.7747,48969.0
2016-10-26 10:05:00,10.63,10.63,10.54,10.56,173420.0,8.7747,8.7747,8.7004,8.7169,173420.0
2016-10-26 10:10:00,10.57,10.6,10.55,10.57,76054.0,8.7251,8.7499,8.7086,8.7251,76054.0
2016-10-26 10:15:00,10.57,10.58,10.53,10.58,113726.0,8.7251,8.7334,8.6921,8.7334,113726.0
2016-10-26 10:20:00,10.58,10.59,10.55,10.59,73278.0,8.7334,8.7416,8.7086,8.7416,73278.0
2016-10-26 10:25:00,10.58,10.64,10.58,10.64,94965.0,8.7334,8.7829,8.7334,8.7829,94965.0
2016-10-26 10:30:00,10.64,10.7,10.64,10.66,134595.0,8.7829,8.8324,8.7829,8.7994,134595.0
2016-10-26 10:35:00,10.66,10.67,10.62,10.63,177296.0,8.7994,8.8077,8.7664,8.7747,177296.0
2016-10-26 10:40:00,10.63,10.65,10.58,10.59,93979.0,8.7747,8.7912,8.7334,8.7416,93979.0
2016-10-26 10:45:00,10.59,10.59,10.56,10.57,147176.0,8.7416,8.7416,8.7169,8.7251,147176.0
2016-10-26 10:50:00,10.56,10.57,10.51,10.52,217681.0,8.7169,8.7251,8.6756,8.6839,217681.0
2016-10-26 10:55:00,10.52,10.54,10.51,10.53,109714.0,8.6839,8.7004,8.6756,8.6921,109714.0
2016-10-26 11:00:00,10.53,10.53,10.49,10.5,149797.0,8.6921,8.6921,8.6591,8.6673,149797.0
2016-10-26 11:05:00,10.49,10.54,10.49,10.53,166419.0,8.6591,8.7004,8.6591,8.6921,166419.0
2016-10-26 11:10:00,10.53,10.55,10.5,10.51,49263.0,8.6921,8.7086,8.6673,8.6756,49263.0
2016-10-26 11:15:00,10.52,10.53,10.46,10.46,88745.0,8.6839,8.6921,8.6343,8.6343,88745.0
2016-10-26 11:20:00,10.46,10.5,10.46,10.5,53945.0,8.6343,8.6673,8.6343,8.6673,53945.0
2016-10-26 11:25:00,10.5,10.51,10.45,10.51,66307.0,8.6673,8.6756,8.6261,8.6756,66307.0
2016-10-26 11:30:00,10.5,10.54,10.47,10.47,101292.0,8.6673,8.7004,8.6426,8.6426,101292.0
2016-10-26 11:35:00,10.47,10.51,10.46,10.49,98074.0,8.6426,8.6756,8.6343,8.6591,98074.0
2016-10-26 11:40:00,10.49,10.5,10.46,10.49,127247.0,8.6591,8.6673,8.6343,8.6591,127247.0
2016-10-26 11:45:00,10.49,10.49,10.45,10.46,69809.0,8.6591,8.6591,8.6261,8.6343,69809.0
2016-10-26 11:50:00,10.46,10.5,10.45,10.49,141222.0,8.6343,8.6673,8.6261,8.6591,141222.0
2016-10-26 11:55:00,10.49,10.49,10.45,10.45,49207.0,8.6591,8.6591,8.6261,8.6261,49207.0
2016-10-26 12:00:00,10.46,10.48,10.45,10.47,57463.0,8.6343,8.6508,8.6261,8.6426,57463.0
2016-10-26 12:05:00,10.46,10.47,10.42,10.43,63951.0,8.6343,8.6426,8.6013,8.6096,63951.0
2016-10-26 12:10:00,10.42,10.45,10.4,10.45,113050.0,8.6013,8.6261,8.5848,8.6261,113050.0
2016-10-26 12:15:00,10.46,10.49,10.46,10.47,48850.0,8.6343,8.6591,8.6343,8.6426,48850.0
2016-10-26 12:20:00,10.47,10.48,10.45,10.47,31053.0,8.6426,8.6508,8.6261,8.6426,31053.0
2016-10-26 12:25:00,10.47,10.49,10.46,10.48,52085.0,8.6426,8.6591,8.6343,8.6508,52085.0
2016-10-26 12:30:00,10.49,10.5,10.46,10.46,23395.0,8.6591,8.6673,8.6343,8.6343,23395.0
2016-10-26 12:35:00,10.46,10.48,10.45,10.47,45608.0,8.6343,8.6508,8.6261,8.6426,45608.0
2016-10-26 12:40:00,10.48,10.5,10.47,10.49,19477.0,8.6508,8.6673,8.6426,8.6591,19477.0
2016-10-26 12:45:00,10.5,10.5,10.46,10.46,27254.0,8.6673,8.6673,8.6343,8.6343,27254.0
2016-10-26 12:50:00,10.47,10.48,10.45,10.46,30164.0,8.6426,8.6508,8.6261,8.6343,30164.0
2016-10-26 12:55:00,10.45,10.46,10.42,10.42,38133.0,8.6261,8.6343,8.6013,8.6013,38133.0
2016-10-26 13:00:00,10.42,10.45,10.41,10.45,62244.0,8.6013,8.6261,8.5931,8.6261,62244.0
2016-10-26 13:05:00,10.44,10.45,10.43,10.43,19793.0,8.6178,8.6261,8.6096,8.6096,19793.0
2016-10-26 13:10:00,10.43,10.45,10.41,10.44,124201.0,8.6096,8.6261,8.5931,8.6178,124201.0
2016-10-26 13:15:00,10.44,10.47,10.43,10.46,52697.0,8.6178,8.6426,8.6096,8.6343,52697.0
2016-10-26 13:20:00,10.46,10.51,10.45,10.51,280408.0,8.6343,8.6756,8.6261,8.6756,280408.0
2016-10-26 13:25:00,10.49,10.55,10.48,10.53,111095.0,8.6591,8.7086,8.6508,8.6921,111095.0
2016-10-26 13:30:00,10.53,10.57,10.52,10.55,156896.0,8.6921,8.7251,8.6839,8.7086,156896.0
2016-10-26 13:35:00,10.55,10.56,10.54,10.56,67230.0,8.7086,8.7169,8.7004,8.7169,67230.0
2016-10-26 13:40:00,10.56,10.6,10.55,10.59,96113.0,8.7169,8.7499,8.7086,8.7416,96113.0
2016-10-26 13:45:00,10.58,10.61,10.56,10.57,119306.0,8.7334,8.7581,8.7169,8.7251,119306.0
2016-10-26 13:50:00,10.56,10.57,10.54,10.55,62806.0,8.7169,8.7251,8.7004,8.7086,62806.0
2016-10-26 13:55:00,10.54,10.58,10.53,10.57,53718.0,8.7004,8.7334,8.6921,8.7251,53718.0
2016-10-26 14:00:00,10.57,10.58,10.55,10.55,45248.0,8.7251,8.7334,8.7086,8.7086,45248.0
2016-10-26 14:05:00,10.55,10.58,10.55,10.58,41995.0,8.7086,8.7334,8.7086,8.7334,41995.0
2016-10-26 14:10:00,10.57,10.59,10.53,10.58,212748.0,8.7251,8.7416,8.6921,8.7334,212748.0
2016-10-26 14:15:00,10.58,10.62,10.56,10.59,84285.0,8.7334,8.7664,8.7169,8.7416,84285.0
2016-10-26 14:20:00,10.59,10.63,10.58,10.63,33038.0,8.7416,8.7747,8.7334,8.7747,33038.0
2016-10-26 14:25:00,10.63,10.63,10.62,10.63,25151.0,8.7747,8.7747,8.7664,8.7747,25151.0
2016-10-26 14:30:00,10.63,10.63,10.56,10.58,102141.0,8.7747,8.7747,8.7169,8.7334,102141.0
2016-10-26 14:35:00,10.57,10.58,10.55,10.55,103597.0,8.7251,8.7334,8.7086,8.7086,103597.0
2016-10-26 14:40:00,10.55,10.56,10.51,10.51,72072.0,8.7086,8.7169,8.6756,8.6756,72072.0
2016-10-26 14:45:00,10.51,10.54,10.51,10.52,71224.0,8.6756,8.7004,8.6756,8.6839,71224.0
2016-10-26 14:50:00,10.53,10.53,10.5,10.51,66856.0,8.6921,8.6921,8.6673,8.6756,66856.0
2016-10-26 14:55:00,10.51,10.52,10.48,10.52,129663.0,8.6756,8.6839,8.6508,8.6839,129663.0
2016-10-26 15:00:00,10.51,10.52,10.48,10.52,72001.0,8.6756,8.6839,8.6508,8.6839,72001.0
2016-10-26 15:05:00,10.52,10.52,10.51,10.51,19532.0,8.6839,8.6839,8.6756,8.6756,19532.0
2016-10-26 15:10:00,10.52,10.52,10.5,10.51,22251.0,8.6839,8.6839,8.6673,8.6756,22251.0
2016-10-26 15:15:00,10.51,10.53,10.5,10.53,40639.0,8.6756,8.6921,8.6673,8.6921,40639.0
2016-10-26 15:20:00,10.53,10.54,10.52,10.54,34087.0,8.6921,8.7004,8.6839,8.7004,34087.0
2016-10-26 15:25:00,10.54,10.54,10.53,10.54,21445.0,8.7004,8.7004,8.6921,8.7004,21445.0
2016-10-26 15:30:00,10.54,10.55,10.53,10.54,54178.0,8.7004,8.7086,8.6921,8.7004,54178.0
2016-10-26 15:35:00,10.54,10.57,10.54,10.56,93132.0,8.7004,8.7251,8.7004,8.7169,93132.0
2016-10-26 15:40:00,10.57,10.57,10.55,10.57,209207.0,8.7251,8.7251,8.7086,8.7251,209207.0
2016-10-26 15:45:00,10.57,10.6,10.56,10.57,332284.0,8.7251,8.7499,8.7169,8.7251,332284.0
2016-10-26 15:50:00,10.57,10.58,10.55,10.55,126296.0,8.7251,8.7334,8.7086,8.7086,126296.0
2016-10-26 15:55:00,10.55,10.56,10.53,10.53,387989.0,8.7086,8.7169,8.6921,8.6921,387989.0
2016-10-27 09:30:00,10.5,10.51,10.41,10.5,75900.0,8.6673,8.6756,8.5931,8.6673,75900.0
2016-10-27 09:35:00,10.5,10.51,10.37,10.42,90727.0,8.6673,8.6756,8.56,8.6013,90727.0
2016-10-27 09:40:00,10.42,10.47,10.42,10.46,49214.0,8.6013,8.6426,8.6013,8.6343,49214.0
2016-10-27 09:45:00,10.47,10.6,10.47,10.58,36110.0,8.6426,8.7499,8.6426,8.7334,36110.0
2016-10-27 09:50:00,10.57,10.64,10.57,10.61,44053.0,8.7251,8.7829,8.7251,8.7581,44053.0
2016-10-27 09:55:00,10.61,10.63,10.58,10.63,86024.0,8.7581,8.7747,8.7334,8.7747,86024.0
2016-10-27 10:00:00,10.63,10.64,10.59,10.6,84017.0,8.7747,8.7829,8.7416,8.7499,84017.0
2016-10-27 10:05:00,10.6,10.63,10.59,10.61,50648.0,8.7499,8.7747,8.7416,8.7581,50648.0
2016-10-27 10:10:00,10.62,10.62,10.58,10.58,72932.0,8.7664,8.7664,8.7334,8.7334,72932.0
2016-10-27 10:15:00,10.58,10.6,10.54,10.57,151416.0,8.7334,8.7499,8.7004,8.7251,151416.0
2016-10-27 10:20:00,10.57,10.6,10.57,10.6,81921.0,8.7251,8.7499,8.7251,8.7499,81921.0
2016-10-27 10:25:00,10.59,10.62,10.57,10.61,229490.0,8.7416,8.7664,8.7251,8.7581,229490.0
2016-10-27 10:30:00,10.62,10.67,10.6,10.67,38723.0,8.7664,8.8077,8.7499,8.8077,38723.0
2016-10-27 10:35:00,10.66,10.67,10.62,10.66,42652.0,8.7994,8.8077,8.7664,8.7994,42652.0
2016-10-27 10:40:00,10.66,10.71,10.66,10.71,62005.0,8.7994,8.8407,8.7994,8.8407,62005.0
2016-10-27 10:45:00,10.71,10.71,10.68,10.69,43641.0,8.8407,8.8407,8.8159,8.8242,43641.0
2016-10-27 10:50:00,10.68,10.72,10.68,10.71,28195.0,8.8159,8.8489,8.8159,8.8407,28195.0
2016-10-27 10:55:00,10.7,10.72,10.7,10.72,21398.0,8.8324,8.8489,8.8324,8.8489,21398.0
2016-10-27 11:00:00,10.71,10.72,10.62,10.63,89894.0,8.8407,8.8489,8.7664,8.7747,89894.0
2016-10-27 11:05:00,10.63,10.63,10.59,10.61,42560.0,8.7747,8.7747,8.7416,8.7581,42560.0
2016-10-27 11:10:00,10.61,10.63,10.6,10.61,34859.0,8.7581,8.7747,8.7499,8.7581,34859.0
2016-10-27 11:15:00,10.62,10.63,10.58,10.58,159030.0,8.7664,8.7747,8.7334,8.7334,159030.0
2016-10-27 11:20:00,10.58,10.6,10.54,10.57,134313.0,8.7334,8.7499,8.7004,8.7251,134313.0
2016-10-27 11:25:00,10.57,10.58,10.56,10.57,14731.0,8.7251,8.7334,8.7169,8.7251,14731.0
2016-10-27 11:30:00,10.58,10.58,10.52,10.53,33029.0,8.7334,8.7334,8.6839,8.6921,33029.0
2016-10-27 11:35:00,10.52,10.52,10.49,10.51,55673.0,8.6839,8.6839,8.6591,8.6756,55673.0
2016-10-27 11:40:00,10.51,10.51,10.47,10.51,81627.0,8.6756,8.6756,8.6426,8.6756,81627.0
2016-10-27 11:45:00,10.5,10.53,10.5,10.53,27454.0,8.6673,8.6921,8.6673,8.6921,27454.0
2016-10-27 11:50:00,10.53,10.56,10.52,10.55,15892.0,8.6921,8.7169,8.6839,8.7086,15892.0
2016-10-27 11:55:00,10.55,10.59,10.54,10.57,45768.0,8.7086,8.7416,8.7004,8.7251,45768.0
2016-10-27 12:00:00,10.58,10.59,10.57,10.59,10362.0,8.7334,8.7416,8.7251,8.7416,10362.0
2016-10-27 12:05:00,10.59,10.6,10.56,10.56,32172.0,8.7416,8.7499,8.7169,8.7169,32172.0
2016-10-27 12:10:00,10.56,10.59,10.55,10.55,26853.0,8.7169,8.7416,8.7086,8.7086,26853.0
2016-10-27 12:15:00,10.55,10.56,10.52,10.56,32890.0,8.7086,8.7169,8.6839,8.7169,32890.0
2016-10-27 12:20:00,10.57,10.57,10.55,10.57,18970.0,8.7251,8.7251,8.7086,8.7251,18970.0
2016-10-27 12:25:00,10.57,10.57,10.53,10.53,15612.0,8.7251,8.7251,8.6921,8.6921,15612.0
2016-10-27 12:30:00,10.53,10.56,10.51,10.51,34353.0,8.6921,8.7169,8.6756,8.6756,34353.0
2016-10-27 12:35:00,10.52,10.55,10.51,10.54,46834.0,8.6839,8.7086,8.6756,8.7004,46834.0
2016-10-27 12:40:00,10.54,10.55,10.52,10.53,25468.0,8.7004,8.7086,8.6839,8.6921,25468.0
2016-10-27 12:45:00,10.53,10.57,10.52,10.57,190210.0,8.6921,8.7251,8.6839,8.7251,190210.0
2016-10-27 12:50:00,10.56,10.57,10.54,10.54,17949.0,8.7169,8.7251,8.7004,8.7004,17949.0
2016-10-27 12:55:00,10.54,10.59,10.54,10.57,37591.0,8.7004,8.7416,8.7004,8.7251,37591.0
2016-10-27 13:00:00,10.57,10.58,10.56,10.58,23080.0,8.7251,8.7334,8.7169,8.7334,23080.0
2016-10-27 13:05:00,10.58,10.61,10.57,10.59,90615.0,8.7334,8.7581,8.7251,8.7416,90615.0
2016-10-27 13:10:00,10.58,10.6,10.57,10.59,43880.0,8.7334,8.7499,8.7251,8.7416,43880.0
2016-10-27 13:15:00,10.59,10.61,10.58,10.59,31184.0,8.7416,8.7581,8.7334,8.7416,31184.0
2016-10-27 13:20:00,10.59,10.61,10.58,10.58,27257.0,8.7416,8.7581,8.7334,8.7334,27257.0
2016-10-27 13:25:00,10.58,10.59,10.56,10.58,19846.0,8.7334,8.7416,8.7169,8.7334,19846.0
2016-10-27 13:30:00,10.58,10.58,10.57,10.58,12713.0,8.7334,8.7334,8.7251,8.7334,12713.0
2016-10-27 13:35:00,10.57,10.59,10.57,10.59,53677.0,8.7251,8.7416,8.7251,8.7416,53677.0
2016-10-27 13:40:00,10.59,10.6,10.57,10.57,47855.0,8.7416,8.7499,8.7251,8.7251,47855.0
2016-10-27 13:45:00,10.58,10.59,10.57,10.59,26334.0,8.7334,8.7416,8.7251,8.7416,26334.0
2016-10-27 13:50:00,10.59,10.6,10.58,10.58,51695.0,8.7416,8.7499,8.7334,8.7334,51695.0
2016-10-27 13:55:00,10.59,10.6,10.58,10.6,32852.0,8.7416,8.7499,8.7334,8.7499,32852.0
2016-10-27 14:00:00,10.6,10.6,10.59,10.6,35525.0,8.7499,8.7499,8.7416,8.7499,35525.0
2016-10-27 14:05:00,10.6,10.61,10.58,10.59,57511.0,8.7499,8.7581,8.7334,8.7416,57511.0
2016-10-27 14:10:00,10.59,10.62,10.58,10.62,28846.0,8.7416,8.7664,8.7334,8.7664,28846.0
2016-10-27 14:15:00,10.62,10.62,10.61,10.62,24050.0,8.7664,8.7664,8.7581,8.7664,24050.0
2016-10-27 14:20:00,10.62,10.62,10.6,10.6,24074.0,8.7664,8.7664,8.7499,8.7499,24074.0
2016-10-27 14:25:00,10.6,10.61,10.59,10.6,28897.0,8.7499,8.7581,8.7416,8.7499,28897.0
2016-10-27 14:30:00,10.59,10.6,10.58,10.58,16314.0,8.7416,8.7499,8.7334,8.7334,16314.0
2016-10-27 14:35:00,10.59,10.59,10.57,10.59,33848.0,8.7416,8.7416,8.7251,8.7416,33848.0
2016-10-27 14:40:00,10.59,10.59,10.58,10.59,9716.0,8.7416,8.7416,8.7334,8.7416,9716.0
2016-10-27 14:45:00,10.58,10.59,10.57,10.58,25792.0,8.7334,8.7416,8.7251,8.7334,25792.0
2016-10-27 14:50:00,10.58,10.58,10.55,10.56,39570.0,8.7334,8.7334,8.7086,8.7169,39570.0
2016-10-27 14:55:00,10.56,10.56,10.55,10.55,16717.0,8.7169,8.7169,8.7086,8.7086,16717.0
2016-10-27 15:00:00,10.55,10.56,10.55,10.55,10700.0,8.7086,8.7169,8.7086,8.7086,10700.0
2016-10-27 15:05:00,10.55,10.56,10.55,10.55,19121.0,8.7086,8.7169,8.7086,8.7086,19121.0
2016-10-27 15:10:00,10.55,10.56,10.52,10.52,31119.0,8.7086,8.7169,8.6839,8.6839,31119.0
2016-10-27 15:15:00,10.52,10.53,10.51,10.53,51395.0,8.6839,8.6921,8.6756,8.6921,51395.0
2016-10-27 15:20:00,10.53,10.54,10.52,10.53,51051.0,8.6921,8.7004,8.6839,8.6921,51051.0
2016-10-27 15:25:00,10.53,10.53,10.52,10.53,24403.0,8.6921,8.6921,8.6839,8.6921,24403.0
2016-10-27 15:30:00,10.53,10.53,10.51,10.51,81527.0,8.6921,8.6921,8.6756,8.6756,81527.0
2016-10-27 15:35:00,10.52,10.52,10.51,10.52,94667.0,8.6839,8.6839,8.6756,8.6839,94667.0
2016-10-27 15:40:00,10.52,10.52,10.48,10.49,136111.0,8.6839,8.6839,8.6508,8.6591,136111.0
2016-10-27 15:45:00,10.48,10.49,10.45,10.47,153365.0,8.6508,8.6591,8.6261,8.6426,153365.0
2016-10-27 15:50:00,10.48,10.49,10.45,10.48,251171.0,8.6508,8.6591,8.6261,8.6508,251171.0
2016-10-27 15:55:00,10.47,10.49,10.46,10.47,468611.0,8.6426,8.6591,8.6343,8.6426,468611.0
2016-10-28 09:30:00,10.41,10.57,10.41,10.47,68128.0,8.6181,8.7505,8.6181,8.6678,68128.0
2016-10-28 09:35:00,10.5,10.51,10.44,10.47,55228.0,8.6926,8.7009,8.6429,8.6678,55228.0
2016-10-28 09:40:00,10.48,10.5,10.45,10.47,47112.0,8.676,8.6926,8.6512,8.6678,47112.0
2016-10-28 09:45:00,10.47,10.48,10.43,10.47,100494.0,8.6678,8.676,8.6346,8.6678,100494.0
2016-10-28 09:50:00,10.47,10.5,10.46,10.47,39862.0,8.6678,8.6926,8.6595,8.6678,39862.0
2016-10-28 09:55:00,10.48,10.51,10.44,10.44,50585.0,8.676,8.7009,8.6429,8.6429,50585.0
2016-10-28 10:00:00,10.44,10.48,10.43,10.45,49226.0,8.6429,8.676,8.6346,8.6512,49226.0
2016-10-28 10:05:00,10.46,10.46,10.4,10.41,43966.0,8.6595,8.6595,8.6098,8.6181,43966.0
2016-10-28 10:10:00,10.42,10.44,10.39,10.4,97901.0,8.6264,8.6429,8.6015,8.6098,97901.0
2016-10-28 10:15:00,10.4,10.42,10.37,10.42,69722.0,8.6098,8.6264,8.585,8.6264,69722.0
2016-10-28 10:20:00,10.42,10.49,10.41,10.46,62289.0,8.6264,8.6843,8.6181,8.6595,62289.0
2016-10-28 10:25:00,10.47,10.53,10.47,10.5,59431.0,8.6678,8.7174,8.6678,8.6926,59431.0
2016-10-28 10:30:00,10.5,10.54,10.49,10.53,67559.0,8.6926,8.7257,8.6843,8.7174,67559.0
2016-10-28 10:35:00,10.54,10.57,10.53,10.57,30298.0,8.7257,8.7505,8.7174,8.7505,30298.0
2016-10-28 10:40:00,10.56,10.57,10.51,10.52,172797.0,8.7423,8.7505,8.7009,8.7091,172797.0
2016-10-28 10:45:00,10.52,10.52,10.4,10.44,162400.0,8.7091,8.7091,8.6098,8.6429,162400.0
2016-10-28 10:50:00,10.45,10.45,10.43,10.44,30315.0,8.6512,8.6512,8.6346,8.6429,30315.0
2016-10-28 10:55:00,10.43,10.47,10.43,10.45,26391.0,8.6346,8.6678,8.6346,8.6512,26391.0
2016-10-28 11:00:00,10.45,10.49,10.45,10.46,39113.0,8.6512,8.6843,8.6512,8.6595,39113.0
2016-10-28 11:05:00,10.47,10.47,10.44,10.45,67296.0,8.6678,8.6678,8.6429,8.6512,67296.0
2016-10-28 11:10:00,10.45,10.46,10.41,10.44,48272.0,8.6512,8.6595,8.6181,8.6429,48272.0
2016-10-28 11:15:00,10.43,10.44,10.4,10.44,57645.0,8.6346,8.6429,8.6098,8.6429,57645.0
2016-10-28 11:20:00,10.44,10.48,10.43,10.46,27648.0,8.6429,8.676,8.6346,8.6595,27648.0
2016-10-28 11:25:00,10.46,10.47,10.43,10.45,33711.0,8.6595,8.6678,8.6346,8.6512,33711.0
2016-10-28 11:30:00,10.46,10.47,10.44,10.45,39046.0,8.6595,8.6678,8.6429,8.6512,39046.0
2016-10-28 11:35:00,10.45,10.46,10.42,10.43,53159.0,8.6512,8.6595,8.6264,8.6346,53159.0
2016-10-28 11:40:00,10.43,10.45,10.41,10.44,44395.0,8.6346,8.6512,8.6181,8.6429,44395.0
2016-10-28 11:45:00,10.44,10.46,10.43,10.45,37328.0,8.6429,8.6595,8.6346,8.6512,37328.0
2016-10-28 11:50:00,10.45,10.46,10.44,10.46,19789.0,8.6512,8.6595,8.6429,8.6595,19789.0
2016-10-28 11:55:00,10.45,10.46,10.44,10.46,31689.0,8.6512,8.6595,8.6429,8.6595,31689.0
2016-10-28 12:00:00,10.46,10.47,10.44,10.45,48034.0,8.6595,8.6678,8.6429,8.6512,48034.0
2016-10-28 12:05:00,10.45,10.47,10.44,10.45,24266.0,8.6512,8.6678,8.6429,8.6512,24266.0
2016-10-28 12:10:00,10.44,10.46,10.41,10.43,35721.0,8.6429,8.6595,8.6181,8.6346,35721.0
2016-10-28 12:15:00,10.43,10.44,10.41,10.43,29384.0,8.6346,8.6429,8.6181,8.6346,29384.0
2016-10-28 12:20:00,10.43,10.44,10.41,10.42,46803.0,8.6346,8.6429,8.6181,8.6264,46803.0
2016-10-28 12:25:00,10.41,10.43,10.4,10.42,40330.0,8.6181,8.6346,8.6098,8.6264,40330.0
2016-10-28 12:30:00,10.43,10.44,10.4,10.43,36759.0,8.6346,8.6429,8.6098,8.6346,36759.0
2016-10-28 12:35:00,10.43,10.44,10.4,10.42,28200.0,8.6346,8.6429,8.6098,8.6264,28200.0
2016-10-28 12:40:00,10.41,10.46,10.4,10.46,148832.0,8.6181,8.6595,8.6098,8.6595,148832.0
2016-10-28 12:45:00,10.46,10.48,10.44,10.45,154140.0,8.6595,8.676,8.6429,8.6512,154140.0
2016-10-28 12:50:00,10.45,10.46,10.43,10.46,43961.0,8.6512,8.6595,8.6346,8.6595,43961.0
2016-10-28 12:55:00,10.45,10.46,10.43,10.45,36547.0,8.6512,8.6595,8.6346,8.6512,36547.0
2016-10-28 13:00:00,10.45,10.46,10.38,10.39,101333.0,8.6512,8.6595,8.5932,8.6015,101333.0
2016-10-28 13:05:00,10.39,10.41,10.36,10.37,73833.0,8.6015,8.6181,8.5767,8.585,73833.0
2016-10-28 13:10:00,10.37,10.38,10.34,10.38,71062.0,8.585,8.5932,8.5601,8.5932,71062.0
2016-10-28 13:15:00,10.38,10.39,10.36,10.38,61678.0,8.5932,8.6015,8.5767,8.5932,61678.0
2016-10-28 13:20:00,10.37,10.4,10.36,10.37,52066.0,8.585,8.6098,8.5767,8.585,52066.0
2016-10-28 13:25:00,10.37,10.39,10.36,10.38,36567.0,8.585,8.6015,8.5767,8.5932,36567.0
2016-10-28 13:30:00,10.38,10.39,10.33,10.35,75641.0,8.5932,8.6015,8.5519,8.5684,75641.0
2016-10-28 13:35:00,10.34,10.35,10.31,10.34,40923.0,8.5601,8.5684,8.5353,8.5601,40923.0
2016-10-28 13:40:00,10.34,10.36,10.33,10.34,43013.0,8.5601,8.5767,8.5519,8.5601,43013.0
2016-10-28 13:45:00,10.34,10.37,10.32,10.36,35191.0,8.5601,8.585,8.5436,8.5767,35191.0
2016-10-28 13:50:00,10.36,10.36,10.31,10.31,60912.0,8.5767,8.5767,8.5353,8.5353,60912.0
2016-10-28 13:55:00,10.32,10.32,10.28,10.29,67920.0,8.5436,8.5436,8.5105,8.5187,67920.0
2016-10-28 14:00:00,10.29,10.31,10.28,10.29,95658.0,8.5187,8.5353,8.5105,8.5187,95658.0
2016-10-28 14:05:00,10.29,10.29,10.26,10.28,58417.0,8.5187,8.5187,8.4939,8.5105,58417.0
2016-10-28 14:10:00,10.28,10.3,10.25,10.26,46322.0,8.5105,8.527,8.4856,8.4939,46322.0
2016-10-28 14:15:00,10.26,10.26,10.22,10.23,93787.0,8.4939,8.4939,8.4608,8.4691,93787.0
2016-10-28 14:20:00,10.23,10.24,10.21,10.22,41430.0,8.4691,8.4773,8.4525,8.4608,41430.0
2016-10-28 14:25:00,10.22,10.23,10.2,10.21,73103.0,8.4608,8.4691,8.4442,8.4525,73103.0
2016-10-28 14:30:00,10.21,10.23,10.19,10.21,54424.0,8.4525,8.4691,8.436,8.4525,54424.0
2016-10-28 14:35:00,10.21,10.25,10.2,10.23,84021.0,8.4525,8.4856,8.4442,8.4691,84021.0
2016-10-28 14:40:00,10.23,10.24,10.21,10.23,56439.0,8.4691,8.4773,8.4525,8.4691,56439.0
2016-10-28 14:45:00,10.23,10.26,10.23,10.26,27903.0,8.4691,8.4939,8.4691,8.4939,27903.0
2016-10-28 14:50:00,10.25,10.27,10.25,10.26,24136.0,8.4856,8.5022,8.4856,8.4939,24136.0
2016-10-28 14:55:00,10.25,10.3,10.25,10.27,45965.0,8.4856,8.527,8.4856,8.5022,45965.0
2016-10-28 15:00:00,10.27,10.29,10.26,10.27,65727.0,8.5022,8.5187,8.4939,8.5022,65727.0
2016-10-28 15:05:00,10.27,10.3,10.25,10.29,40399.0,8.5022,8.527,8.4856,8.5187,40399.0
2016-10-28 15:10:00,10.29,10.31,10.27,10.3,81284.0,8.5187,8.5353,8.5022,8.527,81284.0
2016-10-28 15:15:00,10.31,10.31,10.29,10.29,178115.0,8.5353,8.5353,8.5187,8.5187,178115.0
2016-10-28 15:20:00,10.3,10.34,10.29,10.32,52314.0,8.527,8.5601,8.5187,8.5436,52314.0
2016-10-28 15:25:00,10.33,10.37,10.33,10.36,66482.0,8.5519,8.585,8.5519,8.5767,66482.0
2016-10-28 15:30:00,10.37,10.37,10.31,10.32,92162.0,8.585,8.585,8.5353,8.5436,92162.0
2016-10-28 15:35:00,10.33,10.33,10.29,10.3,84438.0,8.5519,8.5519,8.5187,8.527,84438.0
2016-10-28 15:40:00,10.3,10.31,10.27,10.28,136578.0,8.527,8.5353,8.5022,8.5105,136578.0
2016-10-28 15:45:00,10.28,10.3,10.27,10.28,203187.0,8.5105,8.527,8.5022,8.5105,203187.0
2016-10-28 15:50:00,10.27,10.3,10.27,10.29,132747.0,8.5022,8.527,8.5022,8.5187,132747.0
2016-10-28 15:55:00,10.29,10.33,10.29,10.3,344631.0,8.5187,8.5519,8.5187,8.527,344631.0
2016-10-31 09:30:00,10.37,10.44,10.37,10.4,61013.0,8.585,8.6429,8.585,8.6098,61013.0
2016-10-31 09:35:00,10.4,10.54,10.39,10.5,70050.0,8.6098,8.7257,8.6015,8.6926,70050.0
2016-10-31 09:40:00,10.5,10.52,10.46,10.51,43304.0,8.6926,8.7091,8.6595,8.7009,43304.0
2016-10-31 09:45:00,10.53,10.58,10.51,10.57,97039.0,8.7174,8.7588,8.7009,8.7505,97039.0
2016-10-31 09:50:00,10.57,10.63,10.56,10.57,62225.0,8.7505,8.8002,8.7423,8.7505,62225.0
2016-10-31 09:55:00,10.57,10.6,10.54,10.54,36861.0,8.7505,8.7754,8.7257,8.7257,36861.0
2016-10-31 10:00:00,10.55,10.58,10.54,10.55,51779.0,8.734,8.7588,8.7257,8.734,51779.0
2016-10-31 10:05:00,10.55,10.59,10.55,10.58,29738.0,8.734,8.7671,8.734,8.7588,29738.0
2016-10-31 10:10:00,10.57,10.6,10.57,10.6,41380.0,8.7505,8.7754,8.7505,8.7754,41380.0
2016-10-31 10:15:00,10.6,10.61,10.57,10.61,139076.0,8.7754,8.7837,8.7505,8.7837,139076.0
2016-10-31 10:20:00,10.6,10.65,10.6,10.62,43529.0,8.7754,8.8168,8.7754,8.7919,43529.0
2016-10-31 10:25:00,10.63,10.63,10.58,10.59,49421.0,8.8002,8.8002,8.7588,8.7671,49421.0
2016-10-31 10:30:00,10.6,10.62,10.59,10.6,46559.0,8.7754,8.7919,8.7671,8.7754,46559.0
2016-10-31 10:35:00,10.6,10.62,10.6,10.61,32920.0,8.7754,8.7919,8.7754,8.7837,32920.0
2016-10-31 10:40:00,10.6,10.62,10.58,10.62,345468.0,8.7754,8.7919,8.7588,8.7919,345468.0
2016-10-31 10:45:00,10.62,10.64,10.61,10.62,35968.0,8.7919,8.8085,8.7837,8.7919,35968.0
2016-10-31 10:50:00,10.62,10.66,10.61,10.66,45420.0,8.7919,8.825,8.7837,8.825,45420.0
2016-10-31 10:55:00,10.66,10.67,10.62,10.65,52863.0,8.825,8.8333,8.7919,8.8168,52863.0
2016-10-31 11:00:00,10.65,10.68,10.64,10.66,55833.0,8.8168,8.8416,8.8085,8.825,55833.0
2016-10-31 11:05:00,10.67,10.71,10.63,10.67,341411.0,8.8333,8.8664,8.8002,8.8333,341411.0
2016-10-31 11:10:00,10.67,10.68,10.61,10.63,384727.0,8.8333,8.8416,8.7837,8.8002,384727.0
2016-10-31 11:15:00,10.64,10.64,10.62,10.62,34696.0,8.8085,8.8085,8.7919,8.7919,34696.0
2016-10-31 11:20:00,10.63,10.63,10.59,10.6,267947.0,8.8002,8.8002,8.7671,8.7754,267947.0
2016-10-31 11:25:00,10.6,10.64,10.57,10.63,98591.0,8.7754,8.8085,8.7505,8.8002,98591.0
2016-10-31 11:30:00,10.63,10.69,10.63,10.68,90407.0,8.8002,8.8499,8.8002,8.8416,90407.0
2016-10-31 11:35:00,10.68,10.69,10.65,10.65,87299.0,8.8416,8.8499,8.8168,8.8168,87299.0
2016-10-31 11:40:00,10.65,10.65,10.61,10.62,49037.0,8.8168,8.8168,8.7837,8.7919,49037.0
2016-10-31 11:45:00,10.62,10.66,10.61,10.63,43414.0,8.7919,8.825,8.7837,8.8002,43414.0
2016-10-31 11:50:00,10.63,10.66,10.6,10.65,405645.0,8.8002,8.825,8.7754,8.8168,405645.0
2016-10-31 11:55:00,10.65,10.68,10.65,10.68,46504.0,8.8168,8.8416,8.8168,8.8416,46504.0
2016-10-31 12:00:00,10.69,10.69,10.64,10.66,74118.0,8.8499,8.8499,8.8085,8.825,74118.0
2016-10-31 12:05:00,10.66,10.66,10.65,10.66,8392.0,8.825,8.825,8.8168,8.825,8392.0
2016-10-31 12:10:00,10.65,10.67,10.64,10.66,66577.0,8.8168,8.8333,8.8085,8.825,66577.0
2016-10-31 12:15:00,10.66,10.67,10.65,10.67,12551.0,8.825,8.8333,8.8168,8.8333,12551.0
2016-10-31 12:20:00,10.67,10.69,10.65,10.66,75546.0,8.8333,8.8499,8.8168,8.825,75546.0
2016-10-31 12:25:00,10.66,10.68,10.65,10.67,24511.0,8.825,8.8416,8.8168,8.8333,24511.0
2016-10-31 12:30:00,10.68,10.7,10.67,10.7,40088.0,8.8416,8.8582,8.8333,8.8582,40088.0
2016-10-31 12:35:00,10.71,10.75,10.7,10.75,30975.0,8.8664,8.8996,8.8582,8.8996,30975.0
2016-10-31 12:40:00,10.75,10.75,10.72,10.74,35591.0,8.8996,8.8996,8.8747,8.8913,35591.0
2016-10-31 12:45:00,10.74,10.79,10.73,10.79,29835.0,8.8913,8.9327,8.883,8.9327,29835.0
2016-10-31 12:50:00,10.79,10.8,10.77,10.77,70569.0,8.9327,8.941,8.9161,8.9161,70569.0
2016-10-31 12:55:00,10.77,10.8,10.76,10.77,76323.0,8.9161,8.941,8.9078,8.9161,76323.0
2016-10-31 13:00:00,10.77,10.77,10.73,10.73,60880.0,8.9161,8.9161,8.883,8.883,60880.0
2016-10-31 13:05:00,10.73,10.77,10.72,10.77,43178.0,8.883,8.9161,8.8747,8.9161,43178.0
2016-10-31 13:10:00,10.77,10.78,10.74,10.76,45087.0,8.9161,8.9244,8.8913,8.9078,45087.0
2016-10-31 13:15:00,10.76,10.78,10.73,10.73,62548.0,8.9078,8.9244,8.883,8.883,62548.0
2016-10-31 13:20:00,10.74,10.76,10.72,10.73,65883.0,8.8913,8.9078,8.8747,8.883,65883.0
2016-10-31 13:25:00,10.73,10.75,10.72,10.74,19263.0,8.883,8.8996,8.8747,8.8913,19263.0
2016-10-31 13:30:00,10.75,10.76,10.71,10.75,57848.0,8.8996,8.9078,8.8664,8.8996,57848.0
2016-10-31 13:35:00,10.75,10.76,10.74,10.74,27553.0,8.8996,8.9078,8.8913,8.8913,27553.0
2016-10-31 13:40:00,10.74,10.75,10.71,10.75,68999.0,8.8913,8.8996,8.8664,8.8996,68999.0
2016-10-31 13:45:00,10.75,10.76,10.74,10.76,26715.0,8.8996,8.9078,8.8913,8.9078,26715.0
2016-10-31 13:50:00,10.75,10.76,10.73,10.73,43481.0,8.8996,8.9078,8.883,8.883,43481.0
2016-10-31 13:55:00,10.73,10.73,10.71,10.72,16773.0,8.883,8.883,8.8664,8.8747,16773.0
2016-10-31 14:00:00,10.71,10.73,10.71,10.72,34828.0,8.8664,8.883,8.8664,8.8747,34828.0
2016-10-31 14:05:00,10.72,10.75,10.72,10.75,36058.0,8.8747,8.8996,8.8747,8.8996,36058.0
2016-10-31 14:10:00,10.75,10.75,10.71,10.73,71989.0,8.8996,8.8996,8.8664,8.883,71989.0
2016-10-31 14:15:00,10.73,10.75,10.7,10.7,65582.0,8.883,8.8996,8.8582,8.8582,65582.0
2016-10-31 14:20:00,10.7,10.7,10.65,10.65,76318.0,8.8582,8.8582,8.8168,8.8168,76318.0
2016-10-31 14:25:00,10.65,10.67,10.64,10.65,95100.0,8.8168,8.8333,8.8085,8.8168,95100.0
2016-10-31 14:30:00,10.64,10.65,10.62,10.63,198831.0,8.8085,8.8168,8.7919,8.8002,198831.0
2016-10-31 14:35:00,10.62,10.63,10.59,10.62,75674.0,8.7919,8.8002,8.7671,8.7919,75674.0
2016-10-31 14:40:00,10.62,10.62,10.59,10.61,40608.0,8.7919,8.7919,8.7671,8.7837,40608.0
2016-10-31 14:45:00,10.62,10.62,10.6,10.6,30912.0,8.7919,8.7919,8.7754,8.7754,30912.0
2016-10-31 14:50:00,10.6,10.62,10.59,10.62,67950.0,8.7754,8.7919,8.7671,8.7919,67950.0
2016-10-31 14:55:00,10.62,10.62,10.61,10.61,28023.0,8.7919,8.7919,8.7837,8.7837,28023.0
2016-10-31 15:00:00,10.62,10.65,10.58,10.64,131015.0,8.7919,8.8168,8.7588,8.8085,131015.0
2016-10-31 15:05:00,10.64,10.64,10.62,10.63,724991.0,8.8085,8.8085,8.7919,8.8002,724991.0
2016-10-31 15:10:00,10.62,10.66,10.59,10.66,284361.0,8.7919,8.825,8.7671,8.825,284361.0
2016-10-31 15:15:00,10.66,10.66,10.62,10.62,98440.0,8.825,8.825,8.7919,8.7919,98440.0
2016-10-31 15:20:00,10.63,10.68,10.62,10.68,92881.0,8.8002,8.8416,8.7919,8.8416,92881.0
2016-10-31 15:25:00,10.67,10.69,10.67,10.68,41285.0,8.8333,8.8499,8.8333,8.8416,41285.0
2016-10-31 15:30:00,10.68,10.69,10.66,10.68,287759.0,8.8416,8.8499,8.825,8.8416,287759.0
2016-10-31 15:35:00,10.68,10.68,10.66,10.66,57521.0,8.8416,8.8416,8.825,8.825,57521.0
2016-10-31 15:40:00,10.67,10.67,10.62,10.66,332107.0,8.8333,8.8333,8.7919,8.825,332107.0
2016-10-31 15:45:00,10.66,10.67,10.65,10.66,195868.0,8.825,8.8333,8.8168,8.825,195868.0
2016-10-31 15:50:00,10.66,10.67,10.66,10.66,155143.0,8.825,8.8333,8.825,8.825,155143.0
2016-10-31 15:55:00,10.67,10.67,10.63,10.64,506646.0,8.8333,8.8333,8.8002,8.8085,506646.0
2016-11-01 09:30:00,10.65,10.65,10.54,10.57,54548.0,8.8168,8.8168,8.7257,8.7505,54548.0
2016-11-01 09:35:00,10.59,10.68,10.59,10.66,28418.0,8.7671,8.8416,8.7671,8.825,28418.0
2016-11-01 09:40:00,10.66,10.66,10.6,10.64,32524.0,8.825,8.825,8.7754,8.8085,32524.0
2016-11-01 09:45:00,10.63,10.68,10.63,10.63,40088.0,8.8002,8.8416,8.8002,8.8002,40088.0
2016-11-01 09:50:00,10.63,10.65,10.56,10.57,31252.0,8.8002,8.8168,8.7423,8.7505,31252.0
2016-11-01 09:55:00,10.57,10.6,10.54,10.54,30053.0,8.7505,8.7754,8.7257,8.7257,30053.0
2016-11-01 10:00:00,10.54,10.58,10.5,10.57,43001.0,8.7257,8.7588,8.6926,8.7505,43001.0
2016-11-01 10:05:00,10.57,10.6,10.56,10.59,29513.0,8.7505,8.7754,8.7423,8.7671,29513.0
2016-11-01 10:10:00,10.59,10.62,10.58,10.62,37577.0,8.7671,8.7919,8.7588,8.7919,37577.0
2016-11-01 10:15:00,10.62,10.66,10.59,10.59,33260.0,8.7919,8.825,8.7671,8.7671,33260.0
2016-11-01 10:20:00,10.59,10.61,10.58,10.6,24568.0,8.7671,8.7837,8.7588,8.7754,24568.0
2016-11-01 10:25:00,10.6,10.61,10.56,10.58,34963.0,8.7754,8.7837,8.7423,8.7588,34963.0
2016-11-01 10:30:00,10.58,10.61,10.56,10.6,103915.0,8.7588,8.7837,8.7423,8.7754,103915.0
2016-11-01 10:35:00,10.6,10.6,10.55,10.55,263637.0,8.7754,8.7754,8.734,8.734,263637.0
2016-11-01 10:40:00,10.55,10.59,10.55,10.58,104283.0,8.734,8.7671,8.734,8.7588,104283.0
2016-11-01 10:45:00,10.59,10.67,10.59,10.65,40970.0,8.7671,8.8333,8.7671,8.8168,40970.0
2016-11-01 10:50:00,10.66,10.68,10.64,10.65,35907.0,8.825,8.8416,8.8085,8.8168,35907.0
2016-11-01 10:55:00,10.66,10.71,10.65,10.71,65165.0,8.825,8.8664,8.8168,8.8664,65165.0
2016-11-01 11:00:00,10.71,10.73,10.69,10.72,32611.0,8.8664,8.883,8.8499,8.8747,32611.0
2016-11-01 11:05:00,10.72,10.75,10.71,10.75,35584.0,8.8747,8.8996,8.8664,8.8996,35584.0
2016-11-01 11:10:00,10.74,10.75,10.69,10.75,34326.0,8.8913,8.8996,8.8499,8.8996,34326.0
2016-11-01 11:15:00,10.75,10.76,10.71,10.73,41795.0,8.8996,8.9078,8.8664,8.883,41795.0
2016-11-01 11:20:00,10.73,10.74,10.7,10.73,35357.0,8.883,8.8913,8.8582,8.883,35357.0
2016-11-01 11:25:00,10.73,10.74,10.67,10.69,34048.0,8.883,8.8913,8.8333,8.8499,34048.0
2016-11-01 11:30:00,10.68,10.69,10.65,10.67,29629.0,8.8416,8.8499,8.8168,8.8333,29629.0
2016-11-01 11:35:00,10.67,10.7,10.66,10.67,24784.0,8.8333,8.8582,8.825,8.8333,24784.0
2016-11-01 11:40:00,10.67,10.69,10.64,10.67,42533.0,8.8333,8.8499,8.8085,8.8333,42533.0
2016-11-01 11:45:00,10.68,10.68,10.63,10.63,29694.0,8.8416,8.8416,8.8002,8.8002,29694.0
2016-11-01 11:50:00,10.63,10.65,10.61,10.62,14100.0,8.8002,8.8168,8.7837,8.7919,14100.0
2016-11-01 11:55:00,10.62,10.62,10.58,10.6,48660.0,8.7919,8.7919,8.7588,8.7754,48660.0
2016-11-01 12:00:00,10.61,10.66,10.6,10.65,32621.0,8.7837,8.825,8.7754,8.8168,32621.0
2016-11-01 12:05:00,10.65,10.65,10.61,10.63,726455.0,8.8168,8.8168,8.7837,8.8002,726455.0
2016-11-01 12:10:00,10.63,10.66,10.61,10.65,25530.0,8.8002,8.825,8.7837,8.8168,25530.0
2016-11-01 12:15:00,10.64,10.64,10.59,10.63,56243.0,8.8085,8.8085,8.7671,8.8002,56243.0
2016-11-01 12:20:00,10.63,10.63,10.58,10.6,40177.0,8.8002,8.8002,8.7588,8.7754,40177.0
2016-11-01 12:25:00,10.61,10.61,10.57,10.59,34549.0,8.7837,8.7837,8.7505,8.7671,34549.0
2016-11-01 12:30:00,10.59,10.62,10.59,10.61,34965.0,8.7671,8.7919,8.7671,8.7837,34965.0
2016-11-01 12:35:00,10.61,10.65,10.6,10.63,22916.0,8.7837,8.8168,8.7754,8.8002,22916.0
2016-11-01 12:40:00,10.64,10.68,10.64,10.67,45285.0,8.8085,8.8416,8.8085,8.8333,45285.0
2016-11-01 12:45:00,10.67,10.69,10.63,10.66,62093.0,8.8333,8.8499,8.8002,8.825,62093.0
2016-11-01 12:50:00,10.65,10.66,10.63,10.65,22577.0,8.8168,8.825,8.8002,8.8168,22577.0
2016-11-01 12:55:00,10.64,10.66,10.63,10.66,32057.0,8.8085,8.825,8.8002,8.825,32057.0
2016-11-01 13:00:00,10.66,10.66,10.62,10.63,19311.0,8.825,8.825,8.7919,8.8002,19311.0
2016-11-01 13:05:00,10.63,10.66,10.62,10.66,14831.0,8.8002,8.825,8.7919,8.825,14831.0
2016-11-01 13:10:00,10.66,10.66,10.6,10.61,36141.0,8.825,8.825,8.7754,8.7837,36141.0
2016-11-01 13:15:00,10.61,10.63,10.59,10.63,28105.0,8.7837,8.8002,8.7671,8.8002,28105.0
2016-11-01 13:20:00,10.63,10.63,10.6,10.63,31033.0,8.8002,8.8002,8.7754,8.8002,31033.0
2016-11-01 13:25:00,10.63,10.68,10.62,10.66,42120.0,8.8002,8.8416,8.7919,8.825,42120.0
2016-11-01 13:30:00,10.66,10.67,10.65,10.67,25792.0,8.825,8.8333,8.8168,8.8333,25792.0
2016-11-01 13:35:00,10.67,10.68,10.63,10.64,93444.0,8.8333,8.8416,8.8002,8.8085,93444.0
2016-11-01 13:40:00,10.65,10.68,10.63,10.67,82602.0,8.8168,8.8416,8.8002,8.8333,82602.0
2016-11-01 13:45:00,10.67,10.68,10.64,10.67,30515.0,8.8333,8.8416,8.8085,8.8333,30515.0
2016-11-01 13:50:00,10.67,10.69,10.64,10.64,40090.0,8.8333,8.8499,8.8085,8.8085,40090.0
2016-11-01 13:55:00,10.65,10.65,10.59,10.6,30603.0,8.8168,8.8168,8.7671,8.7754,30603.0
2016-11-01 14:00:00,10.6,10.65,10.59,10.6,42684.0,8.7754,8.8168,8.7671,8.7754,42684.0
2016-11-01 14:05:00,10.6,10.6,10.56,10.57,70596.0,8.7754,8.7754,8.7423,8.7505,70596.0
2016-11-01 14:10:00,10.56,10.58,10.55,10.55,33022.0,8.7423,8.7588,8.734,8.734,33022.0
2016-11-01 14:15:00,10.55,10.55,10.5,10.53,91585.0,8.734,8.734,8.6926,8.7174,91585.0
2016-11-01 14:20:00,10.53,10.56,10.5,10.55,60489.0,8.7174,8.7423,8.6926,8.734,60489.0
2016-11-01 14:25:00,10.56,10.61,10.56,10.59,78895.0,8.7423,8.7837,8.7423,8.7671,78895.0
2016-11-01 14:30:00,10.59,10.6,10.56,10.59,53711.0,8.7671,8.7754,8.7423,8.7671,53711.0
2016-11-01 14:35:00,10.58,10.62,10.57,10.6,44938.0,8.7588,8.7919,8.7505,8.7754,44938.0
2016-11-01 14:40:00,10.6,10.6,10.56,10.6,50674.0,8.7754,8.7754,8.7423,8.7754,50674.0
2016-11-01 14:45:00,10.59,10.6,10.58,10.58,18653.0,8.7671,8.7754,8.7588,8.7588,18653.0
2016-11-01 14:50:00,10.58,10.66,10.58,10.65,54998.0,8.7588,8.825,8.7588,8.8168,54998.0
2016-11-01 14:55:00,10.65,10.65,10.61,10.64,46080.0,8.8168,8.8168,8.7837,8.8085,46080.0
2016-11-01 15:00:00,10.63,10.64,10.6,10.61,66216.0,8.8002,8.8085,8.7754,8.7837,66216.0
2016-11-01 15:05:00,10.6,10.63,10.6,10.63,27316.0,8.7754,8.8002,8.7754,8.8002,27316.0
2016-11-01 15:10:00,10.63,10.63,10.6,10.61,37629.0,8.8002,8.8002,8.7754,8.7837,37629.0
2016-11-01 15:15:00,10.61,10.65,10.6,10.64,45744.0,8.7837,8.8168,8.7754,8.8085,45744.0
2016-11-01 15:20:00,10.64,10.64,10.61,10.63,46764.0,8.8085,8.8085,8.7837,8.8002,46764.0
2016-11-01 15:25:00,10.62,10.63,10.59,10.61,54744.0,8.7919,8.8002,8.7671,8.7837,54744.0
2016-11-01 15:30:00,10.61,10.63,10.6,10.62,94958.0,8.7837,8.8002,8.7754,8.7919,94958.0
2016-11-01 15:35:00,10.62,10.65,10.6,10.65,57724.0,8.7919,8.8168,8.7754,8.8168,57724.0
2016-11-01 15:40:00,10.65,10.65,10.62,10.62,75232.0,8.8168,8.8168,8.7919,8.7919,75232.0
2016-11-01 15:45:00,10.62,10.67,10.61,10.63,113773.0,8.7919,8.8333,8.7837,8.8002,113773.0
2016-11-01 15:50:00,10.63,10.66,10.63,10.65,115100.0,8.8002,8.825,8.8002,8.8168,115100.0
2016-11-01 15:55:00,10.64,10.65,10.62,10.63,252808.0,8.8085,8.8168,8.7919,8.8002,252808.0
2016-11-02 09:30:00,10.51,10.51,10.31,10.35,123030.0,8.7009,8.7009,8.5353,8.5684,123030.0
2016-11-02 09:35:00,10.36,10.36,10.3,10.3,68651.0,8.5767,8.5767,8.527,8.527,68651.0
2016-11-02 09:40:00,10.32,10.33,10.23,10.23,55730.0,8.5436,8.5519,8.4691,8.4691,55730.0
2016-11-02 09:45:00,10.22,10.23,10.09,10.12,154111.0,8.4608,8.4691,8.3532,8.378,154111.0
2016-11-02 09:50:00,10.12,10.13,9.98,10.1,244422.0,8.378,8.3863,8.2621,8.3614,244422.0
2016-11-02 09:55:00,10.1,10.18,10.05,10.15,119526.0,8.3614,8.4277,8.3201,8.4028,119526.0
2016-11-02 10:00:00,10.15,10.15,10.08,10.1,256875.0,8.4028,8.4028,8.3449,8.3614,256875.0
2016-11-02 10:05:00,10.1,10.1,10.01,10.05,169544.0,8.3614,8.3614,8.2869,8.3201,169544.0
2016-11-02 10:10:00,10.04,10.11,10.04,10.11,81266.0,8.3118,8.3697,8.3118,8.3697,81266.0
2016-11-02 10:15:00,10.12,10.12,10.04,10.05,63070.0,8.378,8.378,8.3118,8.3201,63070.0
2016-11-02 10:20:00,10.05,10.07,10.03,10.05,56635.0,8.3201,8.3366,8.3035,8.3201,56635.0
2016-11-02 10:25:00,10.05,10.09,10.03,10.08,92174.0,8.3201,8.3532,8.3035,8.3449,92174.0
2016-11-02 10:30:00,10.08,10.11,10.04,10.04,165645.0,8.3449,8.3697,8.3118,8.3118,165645.0
2016-11-02 10:35:00,10.04,10.07,10.01,10.07,120666.0,8.3118,8.3366,8.2869,8.3366,120666.0
2016-11-02 10:40:00,10.07,10.11,10.06,10.08,86134.0,8.3366,8.3697,8.3283,8.3449,86134.0
2016-11-02 10:45:00,10.08,10.1,10.05,10.05,82798.0,8.3449,8.3614,8.3201,8.3201,82798.0
2016-11-02 10:50:00,10.05,10.05,10.0,10.03,86228.0,8.3201,8.3201,8.2787,8.3035,86228.0
2016-11-02 10:55:00,10.03,10.04,10.02,10.02,71027.0,8.3035,8.3118,8.2952,8.2952,71027.0
2016-11-02 11:00:00,10.03,10.04,9.99,10.0,108398.0,8.3035,8.3118,8.2704,8.2787,108398.0
2016-11-02 11:05:00,9.99,10.0,9.92,9.94,97219.0,8.2704,8.2787,8.2124,8.229,97219.0
2016-11-02 11:10:00,9.94,10.03,9.93,10.02,151871.0,8.229,8.3035,8.2207,8.2952,151871.0
2016-11-02 11:15:00,10.02,10.02,9.97,9.99,85807.0,8.2952,8.2952,8.2538,8.2704,85807.0
2016-11-02 11:20:00,10.0,10.04,9.98,10.03,79023.0,8.2787,8.3118,8.2621,8.3035,79023.0
2016-11-02 11:25:00,10.03,10.06,10.02,10.06,84619.0,8.3035,8.3283,8.2952,8.3283,84619.0
2016-11-02 11:30:00,10.05,10.07,10.02,10.04,95075.0,8.3201,8.3366,8.2952,8.3118,95075.0
2016-11-02 11:35:00,10.04,10.05,10.02,10.03,68117.0,8.3118,8.3201,8.2952,8.3035,68117.0
2016-11-02 11:40:00,10.02,10.02,9.99,10.02,52168.0,8.2952,8.2952,8.2704,8.2952,52168.0
2016-11-02 11:45:00,10.02,10.05,10.0,10.04,58262.0,8.2952,8.3201,8.2787,8.3118,58262.0
2016-11-02 11:50:00,10.04,10.06,10.02,10.04,62545.0,8.3118,8.3283,8.2952,8.3118,62545.0
2016-11-02 11:55:00,10.04,10.07,10.03,10.05,67636.0,8.3118,8.3366,8.3035,8.3201,67636.0
2016-11-02 12:00:00,10.05,10.06,10.03,10.05,38002.0,8.3201,8.3283,8.3035,8.3201,38002.0
2016-11-02 12:05:00,10.05,10.11,10.04,10.1,69943.0,8.3201,8.3697,8.3118,8.3614,69943.0
2016-11-02 12:10:00,10.1,10.11,10.09,10.1,26182.0,8.3614,8.3697,8.3532,8.3614,26182.0
2016-11-02 12:15:00,10.1,10.14,10.09,10.13,49360.0,8.3614,8.3946,8.3532,8.3863,49360.0
2016-11-02 12:20:00,10.13,10.14,10.1,10.13,43410.0,8.3863,8.3946,8.3614,8.3863,43410.0
2016-11-02 12:25:00,10.13,10.14,10.11,10.12,50712.0,8.3863,8.3946,8.3697,8.378,50712.0
2016-11-02 12:30:00,10.12,10.14,10.1,10.11,40485.0,8.378,8.3946,8.3614,8.3697,40485.0
2016-11-02 12:35:00,10.1,10.11,10.06,10.09,58345.0,8.3614,8.3697,8.3283,8.3532,58345.0
2016-11-02 12:40:00,10.09,10.11,10.06,10.1,106768.0,8.3532,8.3697,8.3283,8.3614,106768.0
2016-11-02 12:45:00,10.1,10.12,10.09,10.12,73927.0,8.3614,8.378,8.3532,8.378,73927.0
2016-11-02 12:50:00,10.12,10.14,10.09,10.13,70247.0,8.378,8.3946,8.3532,8.3863,70247.0
2016-11-02 12:55:00,10.13,10.17,10.13,10.17,63588.0,8.3863,8.4194,8.3863,8.4194,63588.0
2016-11-02 13:00:00,10.17,10.17,10.12,10.13,50052.0,8.4194,8.4194,8.378,8.3863,50052.0
2016-11-02 13:05:00,10.14,10.14,10.1,10.1,51661.0,8.3946,8.3946,8.3614,8.3614,51661.0
2016-11-02 13:10:00,10.11,10.11,10.06,10.07,73472.0,8.3697,8.3697,8.3283,8.3366,73472.0
2016-11-02 13:15:00,10.08,10.08,10.04,10.04,25598.0,8.3449,8.3449,8.3118,8.3118,25598.0
2016-11-02 13:20:00,10.04,10.07,10.04,10.07,26008.0,8.3118,8.3366,8.3118,8.3366,26008.0
2016-11-02 13:25:00,10.07,10.08,10.04,10.07,51493.0,8.3366,8.3449,8.3118,8.3366,51493.0
2016-11-02 13:30:00,10.07,10.09,10.05,10.07,68780.0,8.3366,8.3532,8.3201,8.3366,68780.0
2016-11-02 13:35:00,10.07,10.08,10.04,10.04,97143.0,8.3366,8.3449,8.3118,8.3118,97143.0
2016-11-02 13:40:00,10.04,10.07,10.04,10.05,71634.0,8.3118,8.3366,8.3118,8.3201,71634.0
2016-11-02 13:45:00,10.05,10.06,10.03,10.06,47797.0,8.3201,8.3283,8.3035,8.3283,47797.0
2016-11-02 13:50:00,10.06,10.08,10.03,10.04,93162.0,8.3283,8.3449,8.3035,8.3118,93162.0
2016-11-02 13:55:00,10.05,10.09,10.04,10.07,47485.0,8.3201,8.3532,8.3118,8.3366,47485.0
2016-11-02 14:00:00,10.08,10.09,10.05,10.08,81411.0,8.3449,8.3532,8.3201,8.3449,81411.0
2016-11-02 14:05:00,10.07,10.12,10.05,10.06,104502.0,8.3366,8.378,8.3201,8.3283,104502.0
2016-11-02 14:10:00,10.06,10.09,10.04,10.05,75818.0,8.3283,8.3532,8.3118,8.3201,75818.0
2016-11-02 14:15:00,10.06,10.08,10.03,10.05,46763.0,8.3283,8.3449,8.3035,8.3201,46763.0
2016-11-02 14:20:00,10.05,10.1,10.04,10.1,65818.0,8.3201,8.3614,8.3118,8.3614,65818.0
2016-11-02 14:25:00,10.1,10.14,10.08,10.12,138473.0,8.3614,8.3946,8.3449,8.378,138473.0
2016-11-02 14:30:00,10.12,10.14,10.1,10.14,58844.0,8.378,8.3946,8.3614,8.3946,58844.0
2016-11-02 14:35:00,10.13,10.15,10.1,10.11,101801.0,8.3863,8.4028,8.3614,8.3697,101801.0
2016-11-02 14:40:00,10.11,10.13,10.1,10.13,44353.0,8.3697,8.3863,8.3614,8.3863,44353.0
2016-11-02 14:45:00,10.12,10.14,10.08,10.1,100105.0,8.378,8.3946,8.3449,8.3614,100105.0
2016-11-02 14:50:00,10.1,10.11,10.08,10.1,46012.0,8.3614,8.3697,8.3449,8.3614,46012.0
2016-11-02 14:55:00,10.1,10.13,10.07,10.08,68902.0,8.3614,8.3863,8.3366,8.3449,68902.0
2016-11-02 15:00:00,10.08,10.09,10.06,10.07,85040.0,8.3449,8.3532,8.3283,8.3366,85040.0
2016-11-02 15:05:00,10.07,10.09,10.03,10.08,167170.0,8.3366,8.3532,8.3035,8.3449,167170.0
2016-11-02 15:10:00,10.08,10.11,10.07,10.1,97670.0,8.3449,8.3697,8.3366,8.3614,97670.0
2016-11-02 15:15:00,10.1,10.11,10.06,10.07,58580.0,8.3614,8.3697,8.3283,8.3366,58580.0
2016-11-02 15:20:00,10.07,10.07,10.05,10.06,45697.0,8.3366,8.3366,8.3201,8.3283,45697.0
2016-11-02 15:25:00,10.06,10.06,10.01,10.02,232307.0,8.3283,8.3283,8.2869,8.2952,232307.0
2016-11-02 15:30:00,10.02,10.03,9.98,9.99,183198.0,8.2952,8.3035,8.2621,8.2704,183198.0
2016-11-02 15:35:00,9.99,9.99,9.95,9.96,197050.0,8.2704,8.2704,8.2373,8.2455,197050.0
2016-11-02 15:40:00,9.97,9.98,9.96,9.96,116341.0,8.2538,8.2621,8.2455,8.2455,116341.0
2016-11-02 15:45:00,9.96,9.98,9.93,9.95,290785.0,8.2455,8.2621,8.2207,8.2373,290785.0
2016-11-02 15:50:00,9.96,9.96,9.92,9.93,294363.0,8.2455,8.2455,8.2124,8.2207,294363.0
2016-11-02 15:55:00,9.93,9.94,9.88,9.89,843386.0,8.2207,8.229,8.1793,8.1876,843386.0
2016-11-03 09:30:00,9.95,9.98,9.84,9.94,69991.0,8.2373,8.2621,8.1462,8.229,69991.0
2016-11-03 09:35:00,9.94,10.0,9.91,9.96,23260.0,8.229,8.2787,8.2041,8.2455,23260.0
2016-11-03 09:40:00,9.95,10.06,9.95,10.03,38899.0,8.2373,8.3283,8.2373,8.3035,38899.0
2016-11-03 09:45:00,10.03,10.07,10.01,10.07,49097.0,8.3035,8.3366,8.2869,8.3366,49097.0
2016-11-03 09:50:00,10.06,10.08,10.05,10.07,39425.0,8.3283,8.3449,8.3201,8.3366,39425.0
2016-11-03 09:55:00,10.07,10.13,10.07,10.13,80193.0,8.3366,8.3863,8.3366,8.3863,80193.0
2016-11-03 10:00:00,10.13,10.16,10.1,10.14,95364.0,8.3863,8.4111,8.3614,8.3946,95364.0
2016-11-03 10:05:00,10.15,10.22,10.13,10.22,83149.0,8.4028,8.4608,8.3863,8.4608,83149.0
2016-11-03 10:10:00,10.22,10.31,10.21,10.28,144929.0,8.4608,8.5353,8.4525,8.5105,144929.0
2016-11-03 10:15:00,10.28,10.3,10.23,10.3,73847.0,8.5105,8.527,8.4691,8.527,73847.0
2016-11-03 10:20:00,10.29,10.34,10.29,10.33,142056.0,8.5187,8.5601,8.5187,8.5519,142056.0
2016-11-03 10:25:00,10.33,10.37,10.31,10.32,115974.0,8.5519,8.585,8.5353,8.5436,115974.0
2016-11-03 10:30:00,10.31,10.32,10.24,10.26,88190.0,8.5353,8.5436,8.4773,8.4939,88190.0
2016-11-03 10:35:00,10.26,10.28,10.22,10.27,70207.0,8.4939,8.5105,8.4608,8.5022,70207.0
2016-11-03 10:40:00,10.27,10.3,10.26,10.3,40055.0,8.5022,8.527,8.4939,8.527,40055.0
2016-11-03 10:45:00,10.3,10.31,10.23,10.25,76204.0,8.527,8.5353,8.4691,8.4856,76204.0
2016-11-03 10:50:00,10.25,10.27,10.23,10.25,39188.0,8.4856,8.5022,8.4691,8.4856,39188.0
2016-11-03 10:55:00,10.25,10.25,10.18,10.19,34366.0,8.4856,8.4856,8.4277,8.436,34366.0
2016-11-03 11:00:00,10.19,10.23,10.16,10.22,41459.0,8.436,8.4691,8.4111,8.4608,41459.0
2016-11-03 11:05:00,10.22,10.26,10.22,10.25,33710.0,8.4608,8.4939,8.4608,8.4856,33710.0
2016-11-03 11:10:00,10.25,10.32,10.24,10.32,36943.0,8.4856,8.5436,8.4773,8.5436,36943.0
2016-11-03 11:15:00,10.31,10.31,10.26,10.3,54075.0,8.5353,8.5353,8.4939,8.527,54075.0
2016-11-03 11:20:00,10.3,10.3,10.27,10.28,42606.0,8.527,8.527,8.5022,8.5105,42606.0
2016-11-03 11:25:00,10.28,10.29,10.26,10.27,37495.0,8.5105,8.5187,8.4939,8.5022,37495.0
2016-11-03 11:30:00,10.26,10.3,10.26,10.29,53086.0,8.4939,8.527,8.4939,8.5187,53086.0
2016-11-03 11:35:00,10.29,10.3,10.26,10.27,35509.0,8.5187,8.527,8.4939,8.5022,35509.0
2016-11-03 11:40:00,10.26,10.27,10.23,10.24,31257.0,8.4939,8.5022,8.4691,8.4773,31257.0
2016-11-03 11:45:00,10.24,10.25,10.21,10.22,99563.0,8.4773,8.4856,8.4525,8.4608,99563.0
2016-11-03 11:50:00,10.22,10.26,10.21,10.24,33282.0,8.4608,8.4939,8.4525,8.4773,33282.0
2016-11-03 11:55:00,10.23,10.24,10.2,10.21,36800.0,8.4691,8.4773,8.4442,8.4525,36800.0
2016-11-03 12:00:00,10.21,10.24,10.21,10.22,39843.0,8.4525,8.4773,8.4525,8.4608,39843.0
2016-11-03 12:05:00,10.22,10.22,10.18,10.21,43777.0,8.4608,8.4608,8.4277,8.4525,43777.0
2016-11-03 12:10:00,10.21,10.21,10.17,10.17,23126.0,8.4525,8.4525,8.4194,8.4194,23126.0
2016-11-03 12:15:00,10.17,10.17,10.16,10.17,17127.0,8.4194,8.4194,8.4111,8.4194,17127.0
2016-11-03 12:20:00,10.17,10.19,10.15,10.17,50106.0,8.4194,8.436,8.4028,8.4194,50106.0
2016-11-03 12:25:00,10.17,10.19,10.14,10.14,69920.0,8.4194,8.436,8.3946,8.3946,69920.0
2016-11-03 12:30:00,10.14,10.18,10.14,10.17,26282.0,8.3946,8.4277,8.3946,8.4194,26282.0
2016-11-03 12:35:00,10.18,10.18,10.14,10.14,25881.0,8.4277,8.4277,8.3946,8.3946,25881.0
2016-11-03 12:40:00,10.15,10.18,10.14,10.16,46803.0,8.4028,8.4277,8.3946,8.4111,46803.0
2016-11-03 12:45:00,10.15,10.16,10.11,10.16,31883.0,8.4028,8.4111,8.3697,8.4111,31883.0
2016-11-03 12:50:00,10.16,10.19,10.16,10.18,36890.0,8.4111,8.436,8.4111,8.4277,36890.0
2016-11-03 12:55:00,10.18,10.18,10.17,10.18,12913.0,8.4277,8.4277,8.4194,8.4277,12913.0
2016-11-03 13:00:00,10.18,10.18,10.17,10.18,13278.0,8.4277,8.4277,8.4194,8.4277,13278.0
2016-11-03 13:05:00,10.18,10.19,10.16,10.19,49436.0,8.4277,8.436,8.4111,8.436,49436.0
2016-11-03 13:10:00,10.19,10.19,10.16,10.16,28489.0,8.436,8.436,8.4111,8.4111,28489.0
2016-11-03 13:15:00,10.16,10.21,10.16,10.18,176039.0,8.4111,8.4525,8.4111,8.4277,176039.0
2016-11-03 13:20:00,10.18,10.19,10.18,10.19,7596.0,8.4277,8.436,8.4277,8.436,7596.0
2016-11-03 13:25:00,10.19,10.2,10.16,10.16,40880.0,8.436,8.4442,8.4111,8.4111,40880.0
2016-11-03 13:30:00,10.17,10.19,10.16,10.18,26686.0,8.4194,8.436,8.4111,8.4277,26686.0
2016-11-03 13:35:00,10.18,10.19,10.17,10.18,34853.0,8.4277,8.436,8.4194,8.4277,34853.0
2016-11-03 13:40:00,10.18,10.18,10.16,10.18,91798.0,8.4277,8.4277,8.4111,8.4277,91798.0
2016-11-03 13:45:00,10.18,10.19,10.16,10.19,21831.0,8.4277,8.436,8.4111,8.436,21831.0
2016-11-03 13:50:00,10.19,10.2,10.17,10.18,53160.0,8.436,8.4442,8.4194,8.4277,53160.0
2016-11-03 13:55:00,10.18,10.18,10.15,10.17,21687.0,8.4277,8.4277,8.4028,8.4194,21687.0
2016-11-03 14:00:00,10.17,10.18,10.16,10.16,40456.0,8.4194,8.4277,8.4111,8.4111,40456.0
2016-11-03 14:05:00,10.16,10.18,10.15,10.17,37795.0,8.4111,8.4277,8.4028,8.4194,37795.0
2016-11-03 14:10:00,10.16,10.17,10.16,10.17,17563.0,8.4111,8.4194,8.4111,8.4194,17563.0
2016-11-03 14:15:00,10.16,10.17,10.16,10.17,16139.0,8.4111,8.4194,8.4111,8.4194,16139.0
2016-11-03 14:20:00,10.17,10.18,10.15,10.18,38721.0,8.4194,8.4277,8.4028,8.4277,38721.0
2016-11-03 14:25:00,10.18,10.18,10.16,10.18,42477.0,8.4277,8.4277,8.4111,8.4277,42477.0
2016-11-03 14:30:00,10.18,10.18,10.17,10.18,89385.0,8.4277,8.4277,8.4194,8.4277,89385.0
2016-11-03 14:35:00,10.18,10.18,10.17,10.18,42791.0,8.4277,8.4277,8.4194,8.4277,42791.0
2016-11-03 14:40:00,10.18,10.22,10.18,10.19,141694.0,8.4277,8.4608,8.4277,8.436,141694.0
2016-11-03 14:45:00,10.19,10.2,10.18,10.19,37973.0,8.436,8.4442,8.4277,8.436,37973.0
2016-11-03 14:50:00,10.18,10.18,10.17,10.18,18271.0,8.4277,8.4277,8.4194,8.4277,18271.0
2016-11-03 14:55:00,10.18,10.19,10.17,10.18,45800.0,8.4277,8.436,8.4194,8.4277,45800.0
2016-11-03 15:00:00,10.18,10.19,10.17,10.18,44558.0,8.4277,8.436,8.4194,8.4277,44558.0
2016-11-03 15:05:00,10.17,10.19,10.17,10.17,66923.0,8.4194,8.436,8.4194,8.4194,66923.0
2016-11-03 15:10:00,10.18,10.19,10.17,10.19,54786.0,8.4277,8.436,8.4194,8.436,54786.0
2016-11-03 15:15:00,10.19,10.19,10.13,10.13,90898.0,8.436,8.436,8.3863,8.3863,90898.0
2016-11-03 15:20:00,10.13,10.14,10.1,10.1,77471.0,8.3863,8.3946,8.3614,8.3614,77471.0
2016-11-03 15:25:00,10.1,10.12,10.1,10.11,78722.0,8.3614,8.378,8.3614,8.3697,78722.0
2016-11-03 15:30:00,10.11,10.11,10.08,10.09,123490.0,8.3697,8.3697,8.3449,8.3532,123490.0
2016-11-03 15:35:00,10.1,10.1,10.02,10.02,205632.0,8.3614,8.3614,8.2952,8.2952,205632.0
2016-11-03 15:40:00,10.02,10.06,10.02,10.06,275229.0,8.2952,8.3283,8.2952,8.3283,275229.0
2016-11-03 15:45:00,10.06,10.12,10.05,10.12,159544.0,8.3283,8.378,8.3201,8.378,159544.0
2016-11-03 15:50:00,10.11,10.12,10.06,10.1,312148.0,8.3697,8.378,8.3283,8.3614,312148.0
2016-11-03 15:55:00,10.1,10.16,10.09,10.13,623746.0,8.3614,8.4111,8.3532,8.3863,623746.0
2016-11-04 09:30:00,10.78,10.9,10.73,10.8,208286.0,8.9244,9.0237,8.883,8.941,208286.0
2016-11-04 09:35:00,10.82,10.99,10.8,10.95,221667.0,8.9575,9.0982,8.941,9.0651,221667.0
2016-11-04 09:40:00,10.93,11.1,10.92,11.03,199953.0,9.0486,9.1893,9.0403,9.1314,199953.0
2016-11-04 09:45:00,11.03,11.24,11.03,11.15,319418.0,9.1314,9.3052,9.1314,9.2307,319418.0
2016-11-04 09:50:00,11.18,11.31,11.15,11.2,237023.0,9.2555,9.3632,9.2307,9.2721,237023.0
2016-11-04 09:55:00,11.2,11.26,11.18,11.23,174161.0,9.2721,9.3218,9.2555,9.2969,174161.0
2016-11-04 10:00:00,11.24,11.25,11.18,11.2,187435.0,9.3052,9.3135,9.2555,9.2721,187435.0
2016-11-04 10:05:00,11.2,11.21,11.09,11.09,141302.0,9.2721,9.2804,9.181,9.181,141302.0
2016-11-04 10:10:00,11.08,11.13,11.03,11.05,171992.0,9.1728,9.2141,9.1314,9.1479,171992.0
2016-11-04 10:15:00,11.05,11.16,11.0,11.13,196308.0,9.1479,9.239,9.1065,9.2141,196308.0
2016-11-04 10:20:00,11.13,11.18,11.11,11.12,98350.0,9.2141,9.2555,9.1976,9.2059,98350.0
2016-11-04 10:25:00,11.12,11.14,11.08,11.09,159942.0,9.2059,9.2224,9.1728,9.181,159942.0
2016-11-04 10:30:00,11.08,11.13,11.03,11.03,206648.0,9.1728,9.2141,9.1314,9.1314,206648.0
2016-11-04 10:35:00,11.03,11.11,11.0,11.1,244252.0,9.1314,9.1976,9.1065,9.1893,244252.0
2016-11-04 10:40:00,11.1,11.1,11.01,11.04,104907.0,9.1893,9.1893,9.1148,9.1396,104907.0
2016-11-04 10:45:00,11.04,11.04,10.99,11.01,239555.0,9.1396,9.1396,9.0982,9.1148,239555.0
2016-11-04 10:50:00,11.01,11.07,11.0,11.06,102729.0,9.1148,9.1645,9.1065,9.1562,102729.0
2016-11-04 10:55:00,11.05,11.1,11.02,11.04,137283.0,9.1479,9.1893,9.1231,9.1396,137283.0
2016-11-04 11:00:00,11.04,11.13,11.01,11.11,127533.0,9.1396,9.2141,9.1148,9.1976,127533.0
2016-11-04 11:05:00,11.1,11.12,11.07,11.12,67217.0,9.1893,9.2059,9.1645,9.2059,67217.0
2016-11-04 11:10:00,11.11,11.19,11.1,11.16,90287.0,9.1976,9.2638,9.1893,9.239,90287.0
2016-11-04 11:15:00,11.16,11.17,11.11,11.11,73003.0,9.239,9.2473,9.1976,9.1976,73003.0
2016-11-04 11:20:00,11.12,11.17,11.1,11.15,102771.0,9.2059,9.2473,9.1893,9.2307,102771.0
2016-11-04 11:25:00,11.16,11.16,11.13,11.13,23092.0,9.239,9.239,9.2141,9.2141,23092.0
2016-11-04 11:30:00,11.14,11.18,11.11,11.16,83062.0,9.2224,9.2555,9.1976,9.239,83062.0
2016-11-04 11:35:00,11.16,11.16,11.12,11.15,67851.0,9.239,9.239,9.2059,9.2307,67851.0
2016-11-04 11:40:00,11.15,11.17,11.13,11.14,95679.0,9.2307,9.2473,9.2141,9.2224,95679.0
2016-11-04 11:45:00,11.16,11.22,11.15,11.21,64091.0,9.239,9.2887,9.2307,9.2804,64091.0
2016-11-04 11:50:00,11.21,11.29,11.21,11.27,59727.0,9.2804,9.3466,9.2804,9.33,59727.0
2016-11-04 11:55:00,11.27,11.36,11.24,11.36,136686.0,9.33,9.4046,9.3052,9.4046,136686.0
2016-11-04 12:00:00,11.35,11.35,11.29,11.33,82078.0,9.3963,9.3963,9.3466,9.3797,82078.0
2016-11-04 12:05:00,11.33,11.45,11.31,11.45,147970.0,9.3797,9.4791,9.3632,9.4791,147970.0
2016-11-04 12:10:00,11.45,11.49,11.41,11.46,199430.0,9.4791,9.5122,9.4459,9.4873,199430.0
2016-11-04 12:15:00,11.46,11.56,11.46,11.53,136379.0,9.4873,9.5701,9.4873,9.5453,136379.0
2016-11-04 12:20:00,11.52,11.53,11.45,11.48,87102.0,9.537,9.5453,9.4791,9.5039,87102.0
2016-11-04 12:25:00,11.47,11.5,11.44,11.46,92944.0,9.4956,9.5205,9.4708,9.4873,92944.0
2016-11-04 12:30:00,11.46,11.53,11.46,11.53,81396.0,9.4873,9.5453,9.4873,9.5453,81396.0
2016-11-04 12:35:00,11.53,11.67,11.53,11.59,113564.0,9.5453,9.6612,9.5453,9.595,113564.0
2016-11-04 12:40:00,11.59,11.61,11.57,11.6,73188.0,9.595,9.6115,9.5784,9.6032,73188.0
2016-11-04 12:45:00,11.6,11.6,11.55,11.59,46017.0,9.6032,9.6032,9.5618,9.595,46017.0
2016-11-04 12:50:00,11.59,11.61,11.53,11.54,127928.0,9.595,9.6115,9.5453,9.5536,127928.0
2016-11-04 12:55:00,11.54,11.54,11.4,11.44,141070.0,9.5536,9.5536,9.4377,9.4708,141070.0
2016-11-04 13:00:00,11.43,11.43,11.33,11.42,107168.0,9.4625,9.4625,9.3797,9.4542,107168.0
2016-11-04 13:05:00,11.42,11.44,11.33,11.35,73175.0,9.4542,9.4708,9.3797,9.3963,73175.0
2016-11-04 13:10:00,11.35,11.38,11.32,11.33,44655.0,9.3963,9.4211,9.3714,9.3797,44655.0
2016-11-04 13:15:00,11.32,11.33,11.27,11.33,84536.0,9.3714,9.3797,9.33,9.3797,84536.0
2016-11-04 13:20:00,11.32,11.35,11.27,11.27,66228.0,9.3714,9.3963,9.33,9.33,66228.0
2016-11-04 13:25:00,11.28,11.3,11.22,11.25,80824.0,9.3383,9.3549,9.2887,9.3135,80824.0
2016-11-04 13:30:00,11.25,11.25,11.18,11.19,75607.0,9.3135,9.3135,9.2555,9.2638,75607.0
2016-11-04 13:35:00,11.19,11.23,11.18,11.2,72616.0,9.2638,9.2969,9.2555,9.2721,72616.0
2016-11-04 13:40:00,11.21,11.22,11.18,11.2,40486.0,9.2804,9.2887,9.2555,9.2721,40486.0
2016-11-04 13:45:00,11.2,11.25,11.19,11.21,55761.0,9.2721,9.3135,9.2638,9.2804,55761.0
2016-11-04 13:50:00,11.2,11.21,11.16,11.16,67209.0,9.2721,9.2804,9.239,9.239,67209.0
2016-11-04 13:55:00,11.16,11.17,11.14,11.15,63647.0,9.239,9.2473,9.2224,9.2307,63647.0
2016-11-04 14:00:00,11.15,11.18,11.11,11.17,101802.0,9.2307,9.2555,9.1976,9.2473,101802.0
2016-11-04 14:05:00,11.17,11.25,11.17,11.21,88295.0,9.2473,9.3135,9.2473,9.2804,88295.0
2016-11-04 14:10:00,11.21,11.22,11.18,11.19,76013.0,9.2804,9.2887,9.2555,9.2638,76013.0
2016-11-04 14:15:00,11.19,11.2,11.17,11.2,45350.0,9.2638,9.2721,9.2473,9.2721,45350.0
2016-11-04 14:20:00,11.19,11.2,11.16,11.18,60972.0,9.2638,9.2721,9.239,9.2555,60972.0
2016-11-04 14:25:00,11.18,11.2,11.17,11.2,54383.0,9.2555,9.2721,9.2473,9.2721,54383.0
2016-11-04 14:30:00,11.2,11.21,11.17,11.21,61781.0,9.2721,9.2804,9.2473,9.2804,61781.0
2016-11-04 14:35:00,11.21,11.21,11.18,11.2,49948.0,9.2804,9.2804,9.2555,9.2721,49948.0
2016-11-04 14:40:00,11.21,11.23,11.17,11.23,88199.0,9.2804,9.2969,9.2473,9.2969,88199.0
2016-11-04 14:45:00,11.23,11.25,11.21,11.21,66340.0,9.2969,9.3135,9.2804,9.2804,66340.0
2016-11-04 14:50:00,11.21,11.3,11.21,11.25,126265.0,9.2804,9.3549,9.2804,9.3135,126265.0
2016-11-04 14:55:00,11.24,11.26,11.21,11.21,49709.0,9.3052,9.3218,9.2804,9.2804,49709.0
2016-11-04 15:00:00,11.21,11.24,11.19,11.24,116103.0,9.2804,9.3052,9.2638,9.3052,116103.0
2016-11-04 15:05:00,11.24,11.25,11.21,11.21,73868.0,9.3052,9.3135,9.2804,9.2804,73868.0
2016-11-04 15:10:00,11.21,11.22,11.13,11.13,229359.0,9.2804,9.2887,9.2141,9.2141,229359.0
2016-11-04 15:15:00,11.13,11.15,11.13,11.13,68301.0,9.2141,9.2307,9.2141,9.2141,68301.0
2016-11-04 15:20:00,11.13,11.15,11.11,11.12,131612.0,9.2141,9.2307,9.1976,9.2059,131612.0
2016-11-04 15:25:00,11.12,11.13,11.1,11.12,159409.0,9.2059,9.2141,9.1893,9.2059,159409.0
2016-11-04 15:30:00,11.13,11.13,11.1,11.13,208889.0,9.2141,9.2141,9.1893,9.2141,208889.0
2016-11-04 15:35:00,11.13,11.16,11.1,11.15,196271.0,9.2141,9.239,9.1893,9.2307,196271.0
2016-11-04 15:40:00,11.15,11.16,11.11,11.12,212825.0,9.2307,9.239,9.1976,9.2059,212825.0
2016-11-04 15:45:00,11.11,11.15,11.1,11.15,204638.0,9.1976,9.2307,9.1893,9.2307,204638.0
2016-11-04 15:50:00,11.15,11.16,11.06,11.06,463890.0,9.2307,9.239,9.1562,9.1562,463890.0
2016-11-04 15:55:00,11.06,11.09,11.02,11.04,680541.0,9.1562,9.181,9.1231,9.1396,680541.0
2016-11-07 09:30:00,11.26,11.52,11.24,11.5,134280.0,9.3218,9.537,9.3052,9.5205,134280.0
2016-11-07 09:35:00,11.52,11.52,11.41,11.43,91666.0,9.537,9.537,9.4459,9.4625,91666.0
2016-11-07 09:40:00,11.44,11.44,11.32,11.35,48253.0,9.4708,9.4708,9.3714,9.3963,48253.0
2016-11-07 09:45:00,11.35,11.46,11.35,11.38,49607.0,9.3963,9.4873,9.3963,9.4211,49607.0
2016-11-07 09:50:00,11.37,11.42,11.36,11.42,39803.0,9.4128,9.4542,9.4046,9.4542,39803.0
2016-11-07 09:55:00,11.41,11.42,11.33,11.38,63365.0,9.4459,9.4542,9.3797,9.4211,63365.0
2016-11-07 10:00:00,11.39,11.46,11.37,11.41,77045.0,9.4294,9.4873,9.4128,9.4459,77045.0
2016-11-07 10:05:00,11.4,11.42,11.37,11.38,50916.0,9.4377,9.4542,9.4128,9.4211,50916.0
2016-11-07 10:10:00,11.37,11.38,11.34,11.37,53254.0,9.4128,9.4211,9.388,9.4128,53254.0
2016-11-07 10:15:00,11.37,11.41,11.35,11.4,47549.0,9.4128,9.4459,9.3963,9.4377,47549.0
2016-11-07 10:20:00,11.4,11.43,11.38,11.43,47490.0,9.4377,9.4625,9.4211,9.4625,47490.0
2016-11-07 10:25:00,11.43,11.43,11.38,11.41,24062.0,9.4625,9.4625,9.4211,9.4459,24062.0
2016-11-07 10:30:00,11.41,11.42,11.35,11.4,51375.0,9.4459,9.4542,9.3963,9.4377,51375.0
2016-11-07 10:35:00,11.4,11.45,11.38,11.45,62859.0,9.4377,9.4791,9.4211,9.4791,62859.0
2016-11-07 10:40:00,11.44,11.46,11.43,11.46,40693.0,9.4708,9.4873,9.4625,9.4873,40693.0
2016-11-07 10:45:00,11.46,11.46,11.39,11.4,42474.0,9.4873,9.4873,9.4294,9.4377,42474.0
2016-11-07 10:50:00,11.39,11.41,11.38,11.4,47718.0,9.4294,9.4459,9.4211,9.4377,47718.0
2016-11-07 10:55:00,11.4,11.42,11.36,11.4,56120.0,9.4377,9.4542,9.4046,9.4377,56120.0
2016-11-07 11:00:00,11.4,11.44,11.39,11.44,69916.0,9.4377,9.4708,9.4294,9.4708,69916.0
2016-11-07 11:05:00,11.44,11.45,11.4,11.41,48545.0,9.4708,9.4791,9.4377,9.4459,48545.0
2016-11-07 11:10:00,11.41,11.44,11.4,11.42,32713.0,9.4459,9.4708,9.4377,9.4542,32713.0
2016-11-07 11:15:00,11.42,11.43,11.33,11.34,170377.0,9.4542,9.4625,9.3797,9.388,170377.0
2016-11-07 11:20:00,11.33,11.37,11.29,11.29,85657.0,9.3797,9.4128,9.3466,9.3466,85657.0
2016-11-07 11:25:00,11.29,11.3,11.27,11.27,34437.0,9.3466,9.3549,9.33,9.33,34437.0
2016-11-07 11:30:00,11.28,11.33,11.27,11.31,60718.0,9.3383,9.3797,9.33,9.3632,60718.0
2016-11-07 11:35:00,11.32,11.35,11.31,11.33,42306.0,9.3714,9.3963,9.3632,9.3797,42306.0
2016-11-07 11:40:00,11.33,11.37,11.33,11.35,47181.0,9.3797,9.4128,9.3797,9.3963,47181.0
2016-11-07 11:45:00,11.35,11.36,11.3,11.3,46887.0,9.3963,9.4046,9.3549,9.3549,46887.0
2016-11-07 11:50:00,11.31,11.36,11.3,11.34,64038.0,9.3632,9.4046,9.3549,9.388,64038.0
2016-11-07 11:55:00,11.34,11.39,11.33,11.38,101326.0,9.388,9.4294,9.3797,9.4211,101326.0
2016-11-07 12:00:00,11.38,11.41,11.32,11.33,96561.0,9.4211,9.4459,9.3714,9.3797,96561.0
2016-11-07 12:05:00,11.33,11.37,11.32,11.36,30736.0,9.3797,9.4128,9.3714,9.4046,30736.0
2016-11-07 12:10:00,11.35,11.39,11.35,11.37,33905.0,9.3963,9.4294,9.3963,9.4128,33905.0
2016-11-07 12:15:00,11.38,11.38,11.34,11.36,24265.0,9.4211,9.4211,9.388,9.4046,24265.0
2016-11-07 12:20:00,11.37,11.39,11.34,11.36,59789.0,9.4128,9.4294,9.388,9.4046,59789.0
2016-11-07 12:25:00,11.36,11.37,11.33,11.36,38010.0,9.4046,9.4128,9.3797,9.4046,38010.0
2016-11-07 12:30:00,11.36,11.36,11.34,11.34,11707.0,9.4046,9.4046,9.388,9.388,11707.0
2016-11-07 12:35:00,11.34,11.37,11.33,11.37,29967.0,9.388,9.4128,9.3797,9.4128,29967.0
2016-11-07 12:40:00,11.36,11.38,11.35,11.38,21345.0,9.4046,9.4211,9.3963,9.4211,21345.0
2016-11-07 12:45:00,11.38,11.38,11.35,11.36,25769.0,9.4211,9.4211,9.3963,9.4046,25769.0
2016-11-07 12:50:00,11.35,11.36,11.34,11.35,37053.0,9.3963,9.4046,9.388,9.3963,37053.0
2016-11-07 12:55:00,11.35,11.38,11.34,11.37,42552.0,9.3963,9.4211,9.388,9.4128,42552.0
2016-11-07 13:00:00,11.38,11.39,11.36,11.38,20794.0,9.4211,9.4294,9.4046,9.4211,20794.0
2016-11-07 13:05:00,11.38,11.4,11.38,11.4,48165.0,9.4211,9.4377,9.4211,9.4377,48165.0
2016-11-07 13:10:00,11.4,11.4,11.33,11.36,58634.0,9.4377,9.4377,9.3797,9.4046,58634.0
2016-11-07 13:15:00,11.35,11.37,11.34,11.37,29754.0,9.3963,9.4128,9.388,9.4128,29754.0
2016-11-07 13:20:00,11.37,11.38,11.34,11.37,64494.0,9.4128,9.4211,9.388,9.4128,64494.0
2016-11-07 13:25:00,11.37,11.37,11.32,11.33,28490.0,9.4128,9.4128,9.3714,9.3797,28490.0
2016-11-07 13:30:00,11.33,11.35,11.32,11.34,36930.0,9.3797,9.3963,9.3714,9.388,36930.0
2016-11-07 13:35:00,11.34,11.36,11.33,11.34,40432.0,9.388,9.4046,9.3797,9.388,40432.0
2016-11-07 13:40:00,11.33,11.36,11.33,11.36,30990.0,9.3797,9.4046,9.3797,9.4046,30990.0
2016-11-07 13:45:00,11.36,11.36,11.34,11.36,54250.0,9.4046,9.4046,9.388,9.4046,54250.0
2016-11-07 13:50:00,11.36,11.38,11.35,11.38,18416.0,9.4046,9.4211,9.3963,9.4211,18416.0
2016-11-07 13:55:00,11.37,11.38,11.33,11.36,76822.0,9.4128,9.4211,9.3797,9.4046,76822.0
2016-11-07 14:00:00,11.36,11.37,11.32,11.36,47936.0,9.4046,9.4128,9.3714,9.4046,47936.0
2016-11-07 14:05:00,11.36,11.36,11.32,11.33,74196.0,9.4046,9.4046,9.3714,9.3797,74196.0
2016-11-07 14:10:00,11.33,11.36,11.3,11.31,118345.0,9.3797,9.4046,9.3549,9.3632,118345.0
2016-11-07 14:15:00,11.31,11.33,11.3,11.32,55535.0,9.3632,9.3797,9.3549,9.3714,55535.0
2016-11-07 14:20:00,11.33,11.34,11.31,11.32,43993.0,9.3797,9.388,9.3632,9.3714,43993.0
2016-11-07 14:25:00,11.32,11.34,11.28,11.31,92892.0,9.3714,9.388,9.3383,9.3632,92892.0
2016-11-07 14:30:00,11.31,11.32,11.26,11.3,82780.0,9.3632,9.3714,9.3218,9.3549,82780.0
2016-11-07 14:35:00,11.3,11.33,11.29,11.33,35244.0,9.3549,9.3797,9.3466,9.3797,35244.0
2016-11-07 14:40:00,11.33,11.38,11.32,11.37,73838.0,9.3797,9.4211,9.3714,9.4128,73838.0
2016-11-07 14:45:00,11.37,11.38,11.34,11.37,67484.0,9.4128,9.4211,9.388,9.4128,67484.0
2016-11-07 14:50:00,11.37,11.38,11.35,11.38,139257.0,9.4128,9.4211,9.3963,9.4211,139257.0
2016-11-07 14:55:00,11.37,11.38,11.31,11.35,66785.0,9.4128,9.4211,9.3632,9.3963,66785.0
2016-11-07 15:00:00,11.36,11.37,11.35,11.37,28536.0,9.4046,9.4128,9.3963,9.4128,28536.0
2016-11-07 15:05:00,11.37,11.38,11.34,11.37,67703.0,9.4128,9.4211,9.388,9.4128,67703.0
2016-11-07 15:10:00,11.37,11.37,11.35,11.36,65591.0,9.4128,9.4128,9.3963,9.4046,65591.0
2016-11-07 15:15:00,11.36,11.38,11.34,11.34,82485.0,9.4046,9.4211,9.388,9.388,82485.0
2016-11-07 15:20:00,11.35,11.36,11.32,11.35,69014.0,9.3963,9.4046,9.3714,9.3963,69014.0
2016-11-07 15:25:00,11.35,11.36,11.32,11.32,85685.0,9.3963,9.4046,9.3714,9.3714,85685.0
2016-11-07 15:30:00,11.33,11.35,11.32,11.33,113958.0,9.3797,9.3963,9.3714,9.3797,113958.0
2016-11-07 15:35:00,11.34,11.36,11.3,11.33,160090.0,9.388,9.4046,9.3549,9.3797,160090.0
2016-11-07 15:40:00,11.32,11.36,11.32,11.34,85647.0,9.3714,9.4046,9.3714,9.388,85647.0
2016-11-07 15:45:00,11.34,11.39,11.33,11.38,221026.0,9.388,9.4294,9.3797,9.4211,221026.0
2016-11-07 15:50:00,11.38,11.4,11.36,11.38,218020.0,9.4211,9.4377,9.4046,9.4211,218020.0
2016-11-07 15:55:00,11.38,11.39,11.35,11.38,623776.0,9.4211,9.4294,9.3963,9.4211,623776.0
2016-11-08 09:30:00,11.47,11.53,11.35,11.35,139095.0,9.4956,9.5453,9.3963,9.3963,139095.0
2016-11-08 09:35:00,11.37,11.46,11.32,11.39,89159.0,9.4128,9.4873,9.3714,9.4294,89159.0
2016-11-08 09:40:00,11.39,11.46,11.36,11.43,53013.0,9.4294,9.4873,9.4046,9.4625,53013.0
2016-11-08 09:45:00,11.44,11.57,11.44,11.56,71790.0,9.4708,9.5784,9.4708,9.5701,71790.0
2016-11-08 09:50:00,11.57,11.59,11.52,11.56,73091.0,9.5784,9.595,9.537,9.5701,73091.0
2016-11-08 09:55:00,11.57,11.6,11.49,11.49,73157.0,9.5784,9.6032,9.5122,9.5122,73157.0
2016-11-08 10:00:00,11.49,11.51,11.44,11.49,88100.0,9.5122,9.5287,9.4708,9.5122,88100.0
2016-11-08 10:05:00,11.49,11.5,11.44,11.45,112643.0,9.5122,9.5205,9.4708,9.4791,112643.0
2016-11-08 10:10:00,11.45,11.48,11.42,11.42,54628.0,9.4791,9.5039,9.4542,9.4542,54628.0
2016-11-08 10:15:00,11.42,11.45,11.4,11.42,60093.0,9.4542,9.4791,9.4377,9.4542,60093.0
2016-11-08 10:20:00,11.43,11.46,11.41,11.46,38184.0,9.4625,9.4873,9.4459,9.4873,38184.0
2016-11-08 10:25:00,11.45,11.5,11.44,11.48,43668.0,9.4791,9.5205,9.4708,9.5039,43668.0
2016-11-08 10:30:00,11.49,11.53,11.47,11.47,63271.0,9.5122,9.5453,9.4956,9.4956,63271.0
2016-11-08 10:35:00,11.46,11.47,11.41,11.43,52815.0,9.4873,9.4956,9.4459,9.4625,52815.0
2016-11-08 10:40:00,11.42,11.42,11.37,11.4,86198.0,9.4542,9.4542,9.4128,9.4377,86198.0
2016-11-08 10:45:00,11.4,11.45,11.39,11.42,73013.0,9.4377,9.4791,9.4294,9.4542,73013.0
2016-11-08 10:50:00,11.43,11.48,11.43,11.46,90738.0,9.4625,9.5039,9.4625,9.4873,90738.0
2016-11-08 10:55:00,11.46,11.46,11.42,11.45,54409.0,9.4873,9.4873,9.4542,9.4791,54409.0
2016-11-08 11:00:00,11.45,11.51,11.43,11.5,88014.0,9.4791,9.5287,9.4625,9.5205,88014.0
2016-11-08 11:05:00,11.49,11.51,11.48,11.5,93635.0,9.5122,9.5287,9.5039,9.5205,93635.0
2016-11-08 11:10:00,11.5,11.52,11.48,11.49,96803.0,9.5205,9.537,9.5039,9.5122,96803.0
2016-11-08 11:15:00,11.49,11.51,11.47,11.49,70325.0,9.5122,9.5287,9.4956,9.5122,70325.0
2016-11-08 11:20:00,11.49,11.52,11.48,11.48,54488.0,9.5122,9.537,9.5039,9.5039,54488.0
2016-11-08 11:25:00,11.48,11.5,11.44,11.45,75243.0,9.5039,9.5205,9.4708,9.4791,75243.0
2016-11-08 11:30:00,11.45,11.5,11.44,11.47,72583.0,9.4791,9.5205,9.4708,9.4956,72583.0
2016-11-08 11:35:00,11.48,11.49,11.45,11.46,67406.0,9.5039,9.5122,9.4791,9.4873,67406.0
2016-11-08 11:40:00,11.45,11.5,11.45,11.48,45372.0,9.4791,9.5205,9.4791,9.5039,45372.0
2016-11-08 11:45:00,11.49,11.52,11.48,11.49,78629.0,9.5122,9.537,9.5039,9.5122,78629.0
2016-11-08 11:50:00,11.49,11.51,11.48,11.49,37521.0,9.5122,9.5287,9.5039,9.5122,37521.0
2016-11-08 11:55:00,11.5,11.56,11.49,11.55,72568.0,9.5205,9.5701,9.5122,9.5618,72568.0
2016-11-08 12:00:00,11.55,11.57,11.53,11.56,54872.0,9.5618,9.5784,9.5453,9.5701,54872.0
2016-11-08 12:05:00,11.56,11.6,11.55,11.6,80182.0,9.5701,9.6032,9.5618,9.6032,80182.0
2016-11-08 12:10:00,11.61,11.62,11.57,11.61,56336.0,9.6115,9.6198,9.5784,9.6115,56336.0
2016-11-08 12:15:00,11.6,11.6,11.55,11.58,64567.0,9.6032,9.6032,9.5618,9.5867,64567.0
2016-11-08 12:20:00,11.58,11.6,11.56,11.58,53649.0,9.5867,9.6032,9.5701,9.5867,53649.0
2016-11-08 12:25:00,11.58,11.59,11.54,11.54,31423.0,9.5867,9.595,9.5536,9.5536,31423.0
2016-11-08 12:30:00,11.55,11.55,11.51,11.54,81818.0,9.5618,9.5618,9.5287,9.5536,81818.0
2016-11-08 12:35:00,11.54,11.57,11.53,11.56,27088.0,9.5536,9.5784,9.5453,9.5701,27088.0
2016-11-08 12:40:00,11.55,11.59,11.55,11.59,56449.0,9.5618,9.595,9.5618,9.595,56449.0
2016-11-08 12:45:00,11.58,11.6,11.58,11.59,34974.0,9.5867,9.6032,9.5867,9.595,34974.0
2016-11-08 12:50:00,11.58,11.63,11.55,11.62,61278.0,9.5867,9.6281,9.5618,9.6198,61278.0
2016-11-08 12:55:00,11.61,11.65,11.61,11.62,32436.0,9.6115,9.6446,9.6115,9.6198,32436.0
2016-11-08 13:00:00,11.61,11.63,11.58,11.59,44437.0,9.6115,9.6281,9.5867,9.595,44437.0
2016-11-08 13:05:00,11.59,11.59,11.52,11.54,77098.0,9.595,9.595,9.537,9.5536,77098.0
2016-11-08 13:10:00,11.54,11.56,11.53,11.55,36957.0,9.5536,9.5701,9.5453,9.5618,36957.0
2016-11-08 13:15:00,11.55,11.56,11.52,11.54,68331.0,9.5618,9.5701,9.537,9.5536,68331.0
2016-11-08 13:20:00,11.54,11.58,11.54,11.56,32128.0,9.5536,9.5867,9.5536,9.5701,32128.0
2016-11-08 13:25:00,11.57,11.59,11.56,11.58,32725.0,9.5784,9.595,9.5701,9.5867,32725.0
2016-11-08 13:30:00,11.59,11.6,11.58,11.6,25003.0,9.595,9.6032,9.5867,9.6032,25003.0
2016-11-08 13:35:00,11.6,11.66,11.59,11.64,94477.0,9.6032,9.6529,9.595,9.6364,94477.0
2016-11-08 13:40:00,11.64,11.64,11.61,11.61,55814.0,9.6364,9.6364,9.6115,9.6115,55814.0
2016-11-08 13:45:00,11.62,11.63,11.56,11.58,56803.0,9.6198,9.6281,9.5701,9.5867,56803.0
2016-11-08 13:50:00,11.58,11.58,11.57,11.58,12200.0,9.5867,9.5867,9.5784,9.5867,12200.0
2016-11-08 13:55:00,11.58,11.59,11.56,11.57,45227.0,9.5867,9.595,9.5701,9.5784,45227.0
2016-11-08 14:00:00,11.56,11.58,11.56,11.57,27789.0,9.5701,9.5867,9.5701,9.5784,27789.0
2016-11-08 14:05:00,11.56,11.58,11.53,11.54,60914.0,9.5701,9.5867,9.5453,9.5536,60914.0
2016-11-08 14:10:00,11.53,11.54,11.51,11.52,24986.0,9.5453,9.5536,9.5287,9.537,24986.0
2016-11-08 14:15:00,11.51,11.54,11.51,11.52,74997.0,9.5287,9.5536,9.5287,9.537,74997.0
2016-11-08 14:20:00,11.51,11.52,11.5,11.52,59374.0,9.5287,9.537,9.5205,9.537,59374.0
2016-11-08 14:25:00,11.51,11.53,11.5,11.51,51239.0,9.5287,9.5453,9.5205,9.5287,51239.0
2016-11-08 14:30:00,11.5,11.54,11.5,11.53,33445.0,9.5205,9.5536,9.5205,9.5453,33445.0
2016-11-08 14:35:00,11.53,11.53,11.5,11.53,35500.0,9.5453,9.5453,9.5205,9.5453,35500.0
2016-11-08 14:40:00,11.53,11.54,11.51,11.51,24325.0,9.5453,9.5536,9.5287,9.5287,24325.0
2016-11-08 14:45:00,11.52,11.52,11.5,11.52,27595.0,9.537,9.537,9.5205,9.537,27595.0
2016-11-08 14:50:00,11.52,11.54,11.51,11.52,52254.0,9.537,9.5536,9.5287,9.537,52254.0
2016-11-08 14:55:00,11.52,11.54,11.51,11.53,64619.0,9.537,9.5536,9.5287,9.5453,64619.0
2016-11-08 15:00:00,11.53,11.54,11.52,11.54,57442.0,9.5453,9.5536,9.537,9.5536,57442.0
2016-11-08 15:05:00,11.53,11.55,11.51,11.52,135696.0,9.5453,9.5618,9.5287,9.537,135696.0
2016-11-08 15:10:00,11.52,11.52,11.48,11.5,55661.0,9.537,9.537,9.5039,9.5205,55661.0
2016-11-08 15:15:00,11.5,11.51,11.49,11.5,83805.0,9.5205,9.5287,9.5122,9.5205,83805.0
2016-11-08 15:20:00,11.5,11.5,11.48,11.48,57099.0,9.5205,9.5205,9.5039,9.5039,57099.0
2016-11-08 15:25:00,11.49,11.51,11.48,11.5,77319.0,9.5122,9.5287,9.5039,9.5205,77319.0
2016-11-08 15:30:00,11.5,11.53,11.48,11.52,126181.0,9.5205,9.5453,9.5039,9.537,126181.0
2016-11-08 15:35:00,11.51,11.54,11.5,11.53,158449.0,9.5287,9.5536,9.5205,9.5453,158449.0
2016-11-08 15:40:00,11.53,11.53,11.48,11.52,153940.0,9.5453,9.5453,9.5039,9.537,153940.0
2016-11-08 15:45:00,11.52,11.55,11.51,11.51,146653.0,9.537,9.5618,9.5287,9.5287,146653.0
2016-11-08 15:50:00,11.51,11.51,11.46,11.48,277733.0,9.5287,9.5287,9.4873,9.5039,277733.0
2016-11-08 15:55:00,11.47,11.49,11.45,11.48,490851.0,9.4956,9.5122,9.4791,9.5039,490851.0
2016-11-09 09:30:00,11.66,11.74,11.43,11.7,164083.0,9.6529,9.7191,9.4625,9.686,164083.0
2016-11-09 09:35:00,11.73,12.1,11.69,11.95,226990.0,9.7109,10.0172,9.6778,9.893,226990.0
2016-11-09 09:40:00,11.96,12.04,11.73,11.76,207291.0,9.9013,9.9675,9.7109,9.7357,207291.0
2016-11-09 09:45:00,11.76,11.93,11.76,11.93,144559.0,9.7357,9.8764,9.7357,9.8764,144559.0
2016-11-09 09:50:00,11.92,11.99,11.87,11.99,105852.0,9.8682,9.9261,9.8268,9.9261,105852.0
2016-11-09 09:55:00,11.99,12.03,11.9,11.93,135363.0,9.9261,9.9592,9.8516,9.8764,135363.0
2016-11-09 10:00:00,11.93,11.98,11.8,11.83,142918.0,9.8764,9.9178,9.7688,9.7937,142918.0
2016-11-09 10:05:00,11.84,11.88,11.81,11.86,79285.0,9.8019,9.835,9.7771,9.8185,79285.0
2016-11-09 10:10:00,11.86,11.86,11.77,11.77,49572.0,9.8185,9.8185,9.744,9.744,49572.0
2016-11-09 10:15:00,11.77,11.81,11.72,11.72,67120.0,9.744,9.7771,9.7026,9.7026,67120.0
2016-11-09 10:20:00,11.72,11.8,11.72,11.8,36610.0,9.7026,9.7688,9.7026,9.7688,36610.0
2016-11-09 10:25:00,11.8,11.81,11.74,11.75,104946.0,9.7688,9.7771,9.7191,9.7274,104946.0
2016-11-09 10:30:00,11.76,11.76,11.68,11.72,92765.0,9.7357,9.7357,9.6695,9.7026,92765.0
2016-11-09 10:35:00,11.72,11.8,11.71,11.76,58933.0,9.7026,9.7688,9.6943,9.7357,58933.0
2016-11-09 10:40:00,11.76,11.86,11.74,11.86,72505.0,9.7357,9.8185,9.7191,9.8185,72505.0
2016-11-09 10:45:00,11.86,11.91,11.82,11.83,126979.0,9.8185,9.8599,9.7854,9.7937,126979.0
2016-11-09 10:50:00,11.83,11.84,11.77,11.78,40824.0,9.7937,9.8019,9.744,9.7523,40824.0
2016-11-09 10:55:00,11.78,11.8,11.74,11.78,49521.0,9.7523,9.7688,9.7191,9.7523,49521.0
2016-11-09 11:00:00,11.79,11.82,11.73,11.74,62891.0,9.7605,9.7854,9.7109,9.7191,62891.0
2016-11-09 11:05:00,11.74,11.75,11.69,11.7,62798.0,9.7191,9.7274,9.6778,9.686,62798.0
2016-11-09 11:10:00,11.7,11.72,11.66,11.71,69416.0,9.686,9.7026,9.6529,9.6943,69416.0
2016-11-09 11:15:00,11.7,11.73,11.69,11.71,35683.0,9.686,9.7109,9.6778,9.6943,35683.0
2016-11-09 11:20:00,11.71,11.81,11.71,11.79,51041.0,9.6943,9.7771,9.6943,9.7605,51041.0
2016-11-09 11:25:00,11.79,11.9,11.78,11.88,54081.0,9.7605,9.8516,9.7523,9.835,54081.0
2016-11-09 11:30:00,11.89,11.94,11.88,11.93,123946.0,9.8433,9.8847,9.835,9.8764,123946.0
2016-11-09 11:35:00,11.92,12.02,11.91,12.01,105680.0,9.8682,9.9509,9.8599,9.9427,105680.0
2016-11-09 11:40:00,12.01,12.02,11.96,12.01,101246.0,9.9427,9.9509,9.9013,9.9427,101246.0
2016-11-09 11:45:00,12.02,12.11,12.0,12.1,102640.0,9.9509,10.0255,9.9344,10.0172,102640.0
2016-11-09 11:50:00,12.09,12.12,12.05,12.09,78742.0,10.0089,10.0337,9.9758,10.0089,78742.0
2016-11-09 11:55:00,12.09,12.14,12.06,12.14,184160.0,10.0089,10.0503,9.9841,10.0503,184160.0
2016-11-09 12:00:00,12.15,12.15,12.04,12.04,98673.0,10.0586,10.0586,9.9675,9.9675,98673.0
2016-11-09 12:05:00,12.04,12.04,11.92,11.93,69711.0,9.9675,9.9675,9.8682,9.8764,69711.0
2016-11-09 12:10:00,11.94,11.95,11.88,11.9,38233.0,9.8847,9.893,9.835,9.8516,38233.0
2016-11-09 12:15:00,11.9,11.95,11.89,11.93,55861.0,9.8516,9.893,9.8433,9.8764,55861.0
2016-11-09 12:20:00,11.93,11.96,11.91,11.95,31663.0,9.8764,9.9013,9.8599,9.893,31663.0
2016-11-09 12:25:00,11.95,12.02,11.95,11.99,37535.0,9.893,9.9509,9.893,9.9261,37535.0
2016-11-09 12:30:00,11.99,12.03,11.97,12.02,36962.0,9.9261,9.9592,9.9096,9.9509,36962.0
2016-11-09 12:35:00,12.01,12.04,12.0,12.04,42707.0,9.9427,9.9675,9.9344,9.9675,42707.0
2016-11-09 12:40:00,12.04,12.08,12.02,12.07,39013.0,9.9675,10.0006,9.9509,9.9923,39013.0
2016-11-09 12:45:00,12.08,12.09,12.01,12.04,27504.0,10.0006,10.0089,9.9427,9.9675,27504.0
2016-11-09 12:50:00,12.04,12.05,12.01,12.05,34930.0,9.9675,9.9758,9.9427,9.9758,34930.0
2016-11-09 12:55:00,12.05,12.08,12.04,12.07,31033.0,9.9758,10.0006,9.9675,9.9923,31033.0
2016-11-09 13:00:00,12.06,12.1,12.06,12.08,42992.0,9.9841,10.0172,9.9841,10.0006,42992.0
2016-11-09 13:05:00,12.08,12.09,12.04,12.04,42085.0,10.0006,10.0089,9.9675,9.9675,42085.0
2016-11-09 13:10:00,12.04,12.05,12.0,12.02,26113.0,9.9675,9.9758,9.9344,9.9509,26113.0
2016-11-09 13:15:00,12.02,12.04,11.99,12.0,22226.0,9.9509,9.9675,9.9261,9.9344,22226.0
2016-11-09 13:20:00,12.0,12.0,11.93,11.94,42326.0,9.9344,9.9344,9.8764,9.8847,42326.0
2016-11-09 13:25:00,11.94,11.95,11.9,11.91,43102.0,9.8847,9.893,9.8516,9.8599,43102.0
2016-11-09 13:30:00,11.91,11.99,11.9,11.99,41885.0,9.8599,9.9261,9.8516,9.9261,41885.0
2016-11-09 13:35:00,11.99,12.0,11.96,11.99,45142.0,9.9261,9.9344,9.9013,9.9261,45142.0
2016-11-09 13:40:00,11.99,12.01,11.98,12.0,39953.0,9.9261,9.9427,9.9178,9.9344,39953.0
2016-11-09 13:45:00,12.0,12.0,11.96,11.98,26188.0,9.9344,9.9344,9.9013,9.9178,26188.0
2016-11-09 13:50:00,11.98,12.02,11.97,11.99,34080.0,9.9178,9.9509,9.9096,9.9261,34080.0
2016-11-09 13:55:00,12.0,12.0,11.94,11.97,42637.0,9.9344,9.9344,9.8847,9.9096,42637.0
2016-11-09 14:00:00,11.98,11.98,11.95,11.95,41528.0,9.9178,9.9178,9.893,9.893,41528.0
2016-11-09 14:05:00,11.95,11.98,11.95,11.97,29363.0,9.893,9.9178,9.893,9.9096,29363.0
2016-11-09 14:10:00,11.98,12.0,11.95,11.98,96943.0,9.9178,9.9344,9.893,9.9178,96943.0
2016-11-09 14:15:00,11.99,12.02,11.97,12.0,39890.0,9.9261,9.9509,9.9096,9.9344,39890.0
2016-11-09 14:20:00,12.0,12.04,11.99,12.01,42396.0,9.9344,9.9675,9.9261,9.9427,42396.0
2016-11-09 14:25:00,12.01,12.01,11.97,11.98,47314.0,9.9427,9.9427,9.9096,9.9178,47314.0
2016-11-09 14:30:00,11.99,12.0,11.95,11.96,60565.0,9.9261,9.9344,9.893,9.9013,60565.0
2016-11-09 14:35:00,11.96,12.0,11.93,11.98,52022.0,9.9013,9.9344,9.8764,9.9178,52022.0
2016-11-09 14:40:00,11.98,12.03,11.97,12.01,41203.0,9.9178,9.9592,9.9096,9.9427,41203.0
2016-11-09 14:45:00,12.01,12.08,12.0,12.04,58360.0,9.9427,10.0006,9.9344,9.9675,58360.0
2016-11-09 14:50:00,12.05,12.06,12.01,12.01,108525.0,9.9758,9.9841,9.9427,9.9427,108525.0
2016-11-09 14:55:00,12.01,12.01,11.98,11.99,122291.0,9.9427,9.9427,9.9178,9.9261,122291.0
2016-11-09 15:00:00,12.0,12.0,11.97,11.98,137551.0,9.9344,9.9344,9.9096,9.9178,137551.0
2016-11-09 15:05:00,11.98,11.99,11.96,11.98,130505.0,9.9178,9.9261,9.9013,9.9178,130505.0
2016-11-09 15:10:00,11.98,12.04,11.98,12.02,64235.0,9.9178,9.9675,9.9178,9.9509,64235.0
2016-11-09 15:15:00,12.02,12.09,12.01,12.09,102522.0,9.9509,10.0089,9.9427,10.0089,102522.0
2016-11-09 15:20:00,12.09,12.1,12.07,12.09,145896.0,10.0089,10.0172,9.9923,10.0089,145896.0
2016-11-09 15:25:00,12.09,12.11,12.08,12.11,57992.0,10.0089,10.0255,10.0006,10.0255,57992.0
2016-11-09 15:30:00,12.11,12.11,12.03,12.04,133487.0,10.0255,10.0255,9.9592,9.9675,133487.0
2016-11-09 15:35:00,12.05,12.05,12.01,12.04,138223.0,9.9758,9.9758,9.9427,9.9675,138223.0
2016-11-09 15:40:00,12.03,12.04,12.01,12.04,119929.0,9.9592,9.9675,9.9427,9.9675,119929.0
2016-11-09 15:45:00,12.04,12.04,11.98,12.04,172591.0,9.9675,9.9675,9.9178,9.9675,172591.0
2016-11-09 15:50:00,12.04,12.05,12.01,12.01,250852.0,9.9675,9.9758,9.9427,9.9427,250852.0
2016-11-09 15:55:00,12.02,12.03,12.0,12.03,326268.0,9.9509,9.9592,9.9344,9.9592,326268.0
2016-11-10 09:30:00,12.1,12.1,11.89,11.98,99243.0,10.0172,10.0172,9.8433,9.9178,99243.0
2016-11-10 09:35:00,11.99,12.02,11.87,11.93,106842.0,9.9261,9.9509,9.8268,9.8764,106842.0
2016-11-10 09:40:00,11.94,11.98,11.84,11.91,141995.0,9.8847,9.9178,9.8019,9.8599,141995.0
2016-11-10 09:45:00,11.91,11.91,11.81,11.81,66303.0,9.8599,9.8599,9.7771,9.7771,66303.0
2016-11-10 09:50:00,11.81,11.82,11.7,11.73,75346.0,9.7771,9.7854,9.686,9.7109,75346.0
2016-11-10 09:55:00,11.73,11.73,11.64,11.64,92552.0,9.7109,9.7109,9.6364,9.6364,92552.0
2016-11-10 10:00:00,11.66,11.67,11.51,11.54,367027.0,9.6529,9.6612,9.5287,9.5536,367027.0
2016-11-10 10:05:00,11.54,11.55,11.39,11.42,115797.0,9.5536,9.5618,9.4294,9.4542,115797.0
2016-11-10 10:10:00,11.41,11.49,11.38,11.48,225482.0,9.4459,9.5122,9.4211,9.5039,225482.0
2016-11-10 10:15:00,11.48,11.48,11.36,11.41,125395.0,9.5039,9.5039,9.4046,9.4459,125395.0
2016-11-10 10:20:00,11.41,11.44,11.4,11.41,33464.0,9.4459,9.4708,9.4377,9.4459,33464.0
2016-11-10 10:25:00,11.41,11.45,11.39,11.43,72807.0,9.4459,9.4791,9.4294,9.4625,72807.0
2016-11-10 10:30:00,11.43,11.43,11.29,11.29,142099.0,9.4625,9.4625,9.3466,9.3466,142099.0
2016-11-10 10:35:00,11.29,11.3,11.21,11.26,214813.0,9.3466,9.3549,9.2804,9.3218,214813.0
2016-11-10 10:40:00,11.28,11.34,11.26,11.3,136496.0,9.3383,9.388,9.3218,9.3549,136496.0
2016-11-10 10:45:00,11.3,11.33,11.29,11.31,172214.0,9.3549,9.3797,9.3466,9.3632,172214.0
2016-11-10 10:50:00,11.32,11.33,11.26,11.27,62976.0,9.3714,9.3797,9.3218,9.33,62976.0
2016-11-10 10:55:00,11.26,11.28,11.22,11.24,76821.0,9.3218,9.3383,9.2887,9.3052,76821.0
2016-11-10 11:00:00,11.24,11.25,11.14,11.17,196223.0,9.3052,9.3135,9.2224,9.2473,196223.0
2016-11-10 11:05:00,11.17,11.17,11.12,11.14,108646.0,9.2473,9.2473,9.2059,9.2224,108646.0
2016-11-10 11:10:00,11.14,11.23,11.13,11.22,113973.0,9.2224,9.2969,9.2141,9.2887,113973.0
2016-11-10 11:15:00,11.23,11.32,11.22,11.3,91793.0,9.2969,9.3714,9.2887,9.3549,91793.0
2016-11-10 11:20:00,11.3,11.38,11.29,11.36,50874.0,9.3549,9.4211,9.3466,9.4046,50874.0
2016-11-10 11:25:00,11.36,11.43,11.34,11.41,55043.0,9.4046,9.4625,9.388,9.4459,55043.0
2016-11-10 11:30:00,11.41,11.42,11.35,11.38,154036.0,9.4459,9.4542,9.3963,9.4211,154036.0
2016-11-10 11:35:00,11.38,11.39,11.35,11.39,77354.0,9.4211,9.4294,9.3963,9.4294,77354.0
2016-11-10 11:40:00,11.38,11.42,11.38,11.4,109101.0,9.4211,9.4542,9.4211,9.4377,109101.0
2016-11-10 11:45:00,11.4,11.43,11.35,11.36,62311.0,9.4377,9.4625,9.3963,9.4046,62311.0
2016-11-10 11:50:00,11.36,11.4,11.35,11.37,47485.0,9.4046,9.4377,9.3963,9.4128,47485.0
2016-11-10 11:55:00,11.38,11.38,11.33,11.37,113242.0,9.4211,9.4211,9.3797,9.4128,113242.0
2016-11-10 12:00:00,11.38,11.4,11.34,11.38,129391.0,9.4211,9.4377,9.388,9.4211,129391.0
2016-11-10 12:05:00,11.38,11.41,11.37,11.37,32063.0,9.4211,9.4459,9.4128,9.4128,32063.0
2016-11-10 12:10:00,11.37,11.41,11.37,11.38,60895.0,9.4128,9.4459,9.4128,9.4211,60895.0
2016-11-10 12:15:00,11.38,11.43,11.35,11.41,57006.0,9.4211,9.4625,9.3963,9.4459,57006.0
2016-11-10 12:20:00,11.41,11.45,11.41,11.43,57724.0,9.4459,9.4791,9.4459,9.4625,57724.0
2016-11-10 12:25:00,11.43,11.45,11.4,11.41,79610.0,9.4625,9.4791,9.4377,9.4459,79610.0
2016-11-10 12:30:00,11.41,11.41,11.36,11.36,29840.0,9.4459,9.4459,9.4046,9.4046,29840.0
2016-11-10 12:35:00,11.36,11.38,11.33,11.34,70650.0,9.4046,9.4211,9.3797,9.388,70650.0
2016-11-10 12:40:00,11.33,11.35,11.31,11.31,83716.0,9.3797,9.3963,9.3632,9.3632,83716.0
2016-11-10 12:45:00,11.31,11.32,11.28,11.29,58922.0,9.3632,9.3714,9.3383,9.3466,58922.0
2016-11-10 12:50:00,11.29,11.37,11.29,11.35,88928.0,9.3466,9.4128,9.3466,9.3963,88928.0
2016-11-10 12:55:00,11.34,11.4,11.34,11.38,62096.0,9.388,9.4377,9.388,9.4211,62096.0
2016-11-10 13:00:00,11.38,11.38,11.34,11.36,45181.0,9.4211,9.4211,9.388,9.4046,45181.0
2016-11-10 13:05:00,11.35,11.42,11.34,11.4,102019.0,9.3963,9.4542,9.388,9.4377,102019.0
2016-11-10 13:10:00,11.4,11.41,11.36,11.38,55942.0,9.4377,9.4459,9.4046,9.4211,55942.0
2016-11-10 13:15:00,11.38,11.41,11.37,11.4,38275.0,9.4211,9.4459,9.4128,9.4377,38275.0
2016-11-10 13:20:00,11.39,11.44,11.38,11.39,72661.0,9.4294,9.4708,9.4211,9.4294,72661.0
2016-11-10 13:25:00,11.39,11.4,11.35,11.36,117377.0,9.4294,9.4377,9.3963,9.4046,117377.0
2016-11-10 13:30:00,11.37,11.38,11.31,11.32,76060.0,9.4128,9.4211,9.3632,9.3714,76060.0
2016-11-10 13:35:00,11.32,11.32,11.29,11.29,63352.0,9.3714,9.3714,9.3466,9.3466,63352.0
2016-11-10 13:40:00,11.29,11.32,11.28,11.29,60419.0,9.3466,9.3714,9.3383,9.3466,60419.0
2016-11-10 13:45:00,11.3,11.3,11.27,11.28,36282.0,9.3549,9.3549,9.33,9.3383,36282.0
2016-11-10 13:50:00,11.27,11.33,11.27,11.32,40784.0,9.33,9.3797,9.33,9.3714,40784.0
2016-11-10 13:55:00,11.32,11.34,11.29,11.3,55789.0,9.3714,9.388,9.3466,9.3549,55789.0
2016-11-10 14:00:00,11.3,11.31,11.29,11.3,46933.0,9.3549,9.3632,9.3466,9.3549,46933.0
2016-11-10 14:05:00,11.31,11.33,11.27,11.29,71097.0,9.3632,9.3797,9.33,9.3466,71097.0
2016-11-10 14:10:00,11.29,11.32,11.28,11.29,57598.0,9.3466,9.3714,9.3383,9.3466,57598.0
2016-11-10 14:15:00,11.28,11.29,11.25,11.25,36219.0,9.3383,9.3466,9.3135,9.3135,36219.0
2016-11-10 14:20:00,11.26,11.26,11.18,11.24,158872.0,9.3218,9.3218,9.2555,9.3052,158872.0
2016-11-10 14:25:00,11.23,11.25,11.19,11.2,95121.0,9.2969,9.3135,9.2638,9.2721,95121.0
2016-11-10 14:30:00,11.2,11.21,11.16,11.16,57899.0,9.2721,9.2804,9.239,9.239,57899.0
2016-11-10 14:35:00,11.16,11.21,11.16,11.19,63455.0,9.239,9.2804,9.239,9.2638,63455.0
2016-11-10 14:40:00,11.2,11.2,11.16,11.18,61174.0,9.2721,9.2721,9.239,9.2555,61174.0
2016-11-10 14:45:00,11.18,11.19,11.16,11.16,78084.0,9.2555,9.2638,9.239,9.239,78084.0
2016-11-10 14:50:00,11.16,11.17,11.13,11.14,55053.0,9.239,9.2473,9.2141,9.2224,55053.0
2016-11-10 14:55:00,11.15,11.16,11.14,11.15,57851.0,9.2307,9.239,9.2224,9.2307,57851.0
2016-11-10 15:00:00,11.14,11.16,11.13,11.14,56071.0,9.2224,9.239,9.2141,9.2224,56071.0
2016-11-10 15:05:00,11.14,11.15,11.13,11.13,24050.0,9.2224,9.2307,9.2141,9.2141,24050.0
2016-11-10 15:10:00,11.13,11.15,11.12,11.12,43682.0,9.2141,9.2307,9.2059,9.2059,43682.0
2016-11-10 15:15:00,11.12,11.13,11.1,11.1,38917.0,9.2059,9.2141,9.1893,9.1893,38917.0
2016-11-10 15:20:00,11.1,11.11,11.08,11.1,77206.0,9.1893,9.1976,9.1728,9.1893,77206.0
2016-11-10 15:25:00,11.1,11.12,11.08,11.12,59171.0,9.1893,9.2059,9.1728,9.2059,59171.0
2016-11-10 15:30:00,11.11,11.12,11.07,11.08,71321.0,9.1976,9.2059,9.1645,9.1728,71321.0
2016-11-10 15:35:00,11.08,11.09,11.06,11.09,126480.0,9.1728,9.181,9.1562,9.181,126480.0
2016-11-10 15:40:00,11.09,11.1,11.08,11.09,118766.0,9.181,9.1893,9.1728,9.181,118766.0
2016-11-10 15:45:00,11.1,11.13,11.09,11.11,275483.0,9.1893,9.2141,9.181,9.1976,275483.0
2016-11-10 15:50:00,11.11,11.11,11.08,11.09,166963.0,9.1976,9.1976,9.1728,9.181,166963.0
2016-11-10 15:55:00,11.09,11.1,11.06,11.08,504118.0,9.181,9.1893,9.1562,9.1728,504118.0
2016-11-11 09:30:00,11.08,11.25,11.07,11.14,67332.0,9.1728,9.3135,9.1645,9.2224,67332.0
2016-11-11 09:35:00,11.15,11.16,10.96,10.98,146368.0,9.2307,9.239,9.0734,9.09,146368.0
2016-11-11 09:40:00,10.97,10.97,10.86,10.89,150255.0,9.0817,9.0817,8.9906,9.0155,150255.0
2016-11-11 09:45:00,10.88,10.91,10.8,10.9,201475.0,9.0072,9.032,8.941,9.0237,201475.0
2016-11-11 09:50:00,10.9,10.94,10.87,10.88,89173.0,9.0237,9.0569,8.9989,9.0072,89173.0
2016-11-11 09:55:00,10.88,10.88,10.77,10.81,188328.0,9.0072,9.0072,8.9161,8.9492,188328.0
2016-11-11 10:00:00,10.8,10.83,10.77,10.81,133825.0,8.941,8.9658,8.9161,8.9492,133825.0
2016-11-11 10:05:00,10.81,10.91,10.81,10.89,133356.0,8.9492,9.032,8.9492,9.0155,133356.0
2016-11-11 10:10:00,10.9,10.91,10.86,10.91,97285.0,9.0237,9.032,8.9906,9.032,97285.0
2016-11-11 10:15:00,10.91,10.93,10.89,10.92,53639.0,9.032,9.0486,9.0155,9.0403,53639.0
2016-11-11 10:20:00,10.92,10.96,10.9,10.9,55205.0,9.0403,9.0734,9.0237,9.0237,55205.0
2016-11-11 10:25:00,10.9,10.91,10.86,10.87,56855.0,9.0237,9.032,8.9906,8.9989,56855.0
2016-11-11 10:30:00,10.87,10.97,10.86,10.94,66624.0,8.9989,9.0817,8.9906,9.0569,66624.0
2016-11-11 10:35:00,10.94,10.98,10.92,10.96,70637.0,9.0569,9.09,9.0403,9.0734,70637.0
2016-11-11 10:40:00,10.95,10.96,10.91,10.92,37728.0,9.0651,9.0734,9.032,9.0403,37728.0
2016-11-11 10:45:00,10.92,10.93,10.87,10.88,49864.0,9.0403,9.0486,8.9989,9.0072,49864.0
2016-11-11 10:50:00,10.88,10.92,10.86,10.88,72196.0,9.0072,9.0403,8.9906,9.0072,72196.0
2016-11-11 10:55:00,10.88,10.91,10.87,10.91,53825.0,9.0072,9.032,8.9989,9.032,53825.0
2016-11-11 11:00:00,10.9,10.95,10.89,10.93,68308.0,9.0237,9.0651,9.0155,9.0486,68308.0
2016-11-11 11:05:00,10.93,10.98,10.9,10.94,57501.0,9.0486,9.09,9.0237,9.0569,57501.0
2016-11-11 11:10:00,10.94,10.95,10.87,10.88,121357.0,9.0569,9.0651,8.9989,9.0072,121357.0
2016-11-11 11:15:00,10.88,10.9,10.83,10.83,98720.0,9.0072,9.0237,8.9658,8.9658,98720.0
2016-11-11 11:20:00,10.83,10.84,10.79,10.8,90615.0,8.9658,8.9741,8.9327,8.941,90615.0
2016-11-11 11:25:00,10.8,10.82,10.77,10.82,81668.0,8.941,8.9575,8.9161,8.9575,81668.0
2016-11-11 11:30:00,10.82,10.87,10.8,10.87,51999.0,8.9575,8.9989,8.941,8.9989,51999.0
2016-11-11 11:35:00,10.87,10.89,10.85,10.87,34521.0,8.9989,9.0155,8.9823,8.9989,34521.0
2016-11-11 11:40:00,10.88,10.9,10.85,10.87,38947.0,9.0072,9.0237,8.9823,8.9989,38947.0
2016-11-11 11:45:00,10.87,10.89,10.84,10.85,26841.0,8.9989,9.0155,8.9741,8.9823,26841.0
2016-11-11 11:50:00,10.84,10.93,10.84,10.92,35433.0,8.9741,9.0486,8.9741,9.0403,35433.0
2016-11-11 11:55:00,10.93,11.02,10.92,11.02,78872.0,9.0486,9.1231,9.0403,9.1231,78872.0
2016-11-11 12:00:00,11.02,11.08,11.02,11.07,92143.0,9.1231,9.1728,9.1231,9.1645,92143.0
2016-11-11 12:05:00,11.08,11.13,11.08,11.12,64409.0,9.1728,9.2141,9.1728,9.2059,64409.0
2016-11-11 12:10:00,11.12,11.13,11.11,11.11,29158.0,9.2059,9.2141,9.1976,9.1976,29158.0
2016-11-11 12:15:00,11.12,11.16,11.1,11.15,51319.0,9.2059,9.239,9.1893,9.2307,51319.0
2016-11-11 12:20:00,11.15,11.2,11.12,11.19,134019.0,9.2307,9.2721,9.2059,9.2638,134019.0
2016-11-11 12:25:00,11.19,11.21,11.17,11.18,36765.0,9.2638,9.2804,9.2473,9.2555,36765.0
2016-11-11 12:30:00,11.19,11.2,11.14,11.15,29004.0,9.2638,9.2721,9.2224,9.2307,29004.0
2016-11-11 12:35:00,11.14,11.17,11.12,11.17,27459.0,9.2224,9.2473,9.2059,9.2473,27459.0
2016-11-11 12:40:00,11.17,11.22,11.16,11.21,63720.0,9.2473,9.2887,9.239,9.2804,63720.0
2016-11-11 12:45:00,11.21,11.21,11.15,11.17,43029.0,9.2804,9.2804,9.2307,9.2473,43029.0
2016-11-11 12:50:00,11.16,11.17,11.12,11.15,25898.0,9.239,9.2473,9.2059,9.2307,25898.0
2016-11-11 12:55:00,11.15,11.16,11.1,11.1,20630.0,9.2307,9.239,9.1893,9.1893,20630.0
2016-11-11 13:00:00,11.11,11.14,11.1,11.12,27366.0,9.1976,9.2224,9.1893,9.2059,27366.0
2016-11-11 13:05:00,11.12,11.13,11.06,11.1,41536.0,9.2059,9.2141,9.1562,9.1893,41536.0
2016-11-11 13:10:00,11.1,11.1,11.04,11.04,26943.0,9.1893,9.1893,9.1396,9.1396,26943.0
2016-11-11 13:15:00,11.04,11.08,11.03,11.05,30916.0,9.1396,9.1728,9.1314,9.1479,30916.0
2016-11-11 13:20:00,11.05,11.1,11.05,11.07,29774.0,9.1479,9.1893,9.1479,9.1645,29774.0
2016-11-11 13:25:00,11.07,11.1,11.05,11.09,43942.0,9.1645,9.1893,9.1479,9.181,43942.0
2016-11-11 13:30:00,11.09,11.11,11.06,11.08,34670.0,9.181,9.1976,9.1562,9.1728,34670.0
2016-11-11 13:35:00,11.08,11.09,11.04,11.04,14677.0,9.1728,9.181,9.1396,9.1396,14677.0
2016-11-11 13:40:00,11.05,11.08,11.04,11.06,27178.0,9.1479,9.1728,9.1396,9.1562,27178.0
2016-11-11 13:45:00,11.06,11.09,11.05,11.08,22697.0,9.1562,9.181,9.1479,9.1728,22697.0
2016-11-11 13:50:00,11.09,11.11,11.09,11.1,56953.0,9.181,9.1976,9.181,9.1893,56953.0
2016-11-11 13:55:00,11.1,11.11,11.07,11.09,114931.0,9.1893,9.1976,9.1645,9.181,114931.0
2016-11-11 14:00:00,11.08,11.11,11.07,11.1,20869.0,9.1728,9.1976,9.1645,9.1893,20869.0
2016-11-11 14:05:00,11.1,11.1,11.08,11.1,15789.0,9.1893,9.1893,9.1728,9.1893,15789.0
2016-11-11 14:10:00,11.1,11.13,11.06,11.09,45773.0,9.1893,9.2141,9.1562,9.181,45773.0
2016-11-11 14:15:00,11.09,11.09,11.06,11.08,19915.0,9.181,9.181,9.1562,9.1728,19915.0
2016-11-11 14:20:00,11.08,11.12,11.07,11.12,44012.0,9.1728,9.2059,9.1645,9.2059,44012.0
2016-11-11 14:25:00,11.11,11.12,11.09,11.11,42993.0,9.1976,9.2059,9.181,9.1976,42993.0
2016-11-11 14:30:00,11.11,11.13,11.08,11.08,36247.0,9.1976,9.2141,9.1728,9.1728,36247.0
2016-11-11 14:35:00,11.08,11.08,11.03,11.05,40759.0,9.1728,9.1728,9.1314,9.1479,40759.0
2016-11-11 14:40:00,11.04,11.09,11.04,11.04,24868.0,9.1396,9.181,9.1396,9.1396,24868.0
2016-11-11 14:45:00,11.04,11.07,11.01,11.02,64931.0,9.1396,9.1645,9.1148,9.1231,64931.0
2016-11-11 14:50:00,11.02,11.03,11.0,11.02,28418.0,9.1231,9.1314,9.1065,9.1231,28418.0
2016-11-11 14:55:00,11.02,11.02,10.97,10.97,47136.0,9.1231,9.1231,9.0817,9.0817,47136.0
2016-11-11 15:00:00,10.97,11.02,10.97,11.01,36628.0,9.0817,9.1231,9.0817,9.1148,36628.0
2016-11-11 15:05:00,11.01,11.02,10.99,11.01,52257.0,9.1148,9.1231,9.0982,9.1148,52257.0
2016-11-11 15:10:00,11.01,11.05,11.0,11.05,41971.0,9.1148,9.1479,9.1065,9.1479,41971.0
2016-11-11 15:15:00,11.04,11.05,11.02,11.02,42233.0,9.1396,9.1479,9.1231,9.1231,42233.0
2016-11-11 15:20:00,11.03,11.03,10.99,11.01,71069.0,9.1314,9.1314,9.0982,9.1148,71069.0
2016-11-11 15:25:00,11.01,11.06,11.0,11.06,56994.0,9.1148,9.1562,9.1065,9.1562,56994.0
2016-11-11 15:30:00,11.05,11.07,11.03,11.06,96323.0,9.1479,9.1645,9.1314,9.1562,96323.0
2016-11-11 15:35:00,11.06,11.06,11.04,11.05,80093.0,9.1562,9.1562,9.1396,9.1479,80093.0
2016-11-11 15:40:00,11.06,11.11,11.06,11.07,175522.0,9.1562,9.1976,9.1562,9.1645,175522.0
2016-11-11 15:45:00,11.08,11.1,11.07,11.1,100255.0,9.1728,9.1893,9.1645,9.1893,100255.0
2016-11-11 15:50:00,11.1,11.12,11.08,11.08,199884.0,9.1893,9.2059,9.1728,9.1728,199884.0
2016-11-11 15:55:00,11.08,11.1,11.06,11.06,392533.0,9.1728,9.1893,9.1562,9.1562,392533.0
2016-11-14 09:30:00,11.17,11.22,11.11,11.15,72516.0,9.2473,9.2887,9.1976,9.2307,72516.0
2016-11-14 09:35:00,11.15,11.19,11.13,11.16,31698.0,9.2307,9.2638,9.2141,9.239,31698.0
2016-11-14 09:40:00,11.17,11.3,11.16,11.29,62502.0,9.2473,9.3549,9.239,9.3466,62502.0
2016-11-14 09:45:00,11.29,11.37,11.27,11.33,75328.0,9.3466,9.4128,9.33,9.3797,75328.0
2016-11-14 09:50:00,11.33,11.35,11.27,11.28,107790.0,9.3797,9.3963,9.33,9.3383,107790.0
2016-11-14 09:55:00,11.29,11.3,11.19,11.2,92836.0,9.3466,9.3549,9.2638,9.2721,92836.0
2016-11-14 10:00:00,11.2,11.24,11.19,11.22,34741.0,9.2721,9.3052,9.2638,9.2887,34741.0
2016-11-14 10:05:00,11.22,11.3,11.21,11.29,48560.0,9.2887,9.3549,9.2804,9.3466,48560.0
2016-11-14 10:10:00,11.29,11.3,11.27,11.29,42339.0,9.3466,9.3549,9.33,9.3466,42339.0
2016-11-14 10:15:00,11.29,11.34,11.27,11.34,36963.0,9.3466,9.388,9.33,9.388,36963.0
2016-11-14 10:20:00,11.33,11.35,11.3,11.32,33056.0,9.3797,9.3963,9.3549,9.3714,33056.0
2016-11-14 10:25:00,11.32,11.38,11.29,11.38,72046.0,9.3714,9.4211,9.3466,9.4211,72046.0
2016-11-14 10:30:00,11.38,11.44,11.38,11.44,68438.0,9.4211,9.4708,9.4211,9.4708,68438.0
2016-11-14 10:35:00,11.44,11.44,11.38,11.42,54663.0,9.4708,9.4708,9.4211,9.4542,54663.0
2016-11-14 10:40:00,11.42,11.45,11.39,11.44,52651.0,9.4542,9.4791,9.4294,9.4708,52651.0
2016-11-14 10:45:00,11.45,11.45,11.38,11.4,70227.0,9.4791,9.4791,9.4211,9.4377,70227.0
2016-11-14 10:50:00,11.4,11.41,11.37,11.4,137148.0,9.4377,9.4459,9.4128,9.4377,137148.0
2016-11-14 10:55:00,11.4,11.41,11.37,11.4,88490.0,9.4377,9.4459,9.4128,9.4377,88490.0
2016-11-14 11:00:00,11.4,11.41,11.37,11.38,57765.0,9.4377,9.4459,9.4128,9.4211,57765.0
2016-11-14 11:05:00,11.38,11.41,11.38,11.38,65207.0,9.4211,9.4459,9.4211,9.4211,65207.0
2016-11-14 11:10:00,11.38,11.4,11.37,11.39,47523.0,9.4211,9.4377,9.4128,9.4294,47523.0
2016-11-14 11:15:00,11.4,11.4,11.36,11.38,42427.0,9.4377,9.4377,9.4046,9.4211,42427.0
2016-11-14 11:20:00,11.37,11.39,11.34,11.36,33956.0,9.4128,9.4294,9.388,9.4046,33956.0
2016-11-14 11:25:00,11.36,11.37,11.34,11.37,26803.0,9.4046,9.4128,9.388,9.4128,26803.0
2016-11-14 11:30:00,11.37,11.39,11.35,11.37,27775.0,9.4128,9.4294,9.3963,9.4128,27775.0
2016-11-14 11:35:00,11.36,11.37,11.34,11.37,26190.0,9.4046,9.4128,9.388,9.4128,26190.0
2016-11-14 11:40:00,11.37,11.39,11.36,11.37,32591.0,9.4128,9.4294,9.4046,9.4128,32591.0
2016-11-14 11:45:00,11.37,11.38,11.35,11.36,27671.0,9.4128,9.4211,9.3963,9.4046,27671.0
2016-11-14 11:50:00,11.37,11.38,11.34,11.35,32437.0,9.4128,9.4211,9.388,9.3963,32437.0
2016-11-14 11:55:00,11.34,11.35,11.33,11.35,21165.0,9.388,9.3963,9.3797,9.3963,21165.0
2016-11-14 12:00:00,11.35,11.38,11.34,11.35,39356.0,9.3963,9.4211,9.388,9.3963,39356.0
2016-11-14 12:05:00,11.34,11.4,11.33,11.4,44208.0,9.388,9.4377,9.3797,9.4377,44208.0
2016-11-14 12:10:00,11.4,11.44,11.39,11.42,40420.0,9.4377,9.4708,9.4294,9.4542,40420.0
2016-11-14 12:15:00,11.41,11.44,11.38,11.43,34643.0,9.4459,9.4708,9.4211,9.4625,34643.0
2016-11-14 12:20:00,11.43,11.46,11.41,11.46,32495.0,9.4625,9.4873,9.4459,9.4873,32495.0
2016-11-14 12:25:00,11.46,11.5,11.44,11.49,40373.0,9.4873,9.5205,9.4708,9.5122,40373.0
2016-11-14 12:30:00,11.49,11.52,11.47,11.48,41660.0,9.5122,9.537,9.4956,9.5039,41660.0
2016-11-14 12:35:00,11.48,11.54,11.48,11.52,43663.0,9.5039,9.5536,9.5039,9.537,43663.0
2016-11-14 12:40:00,11.52,11.53,11.48,11.52,49519.0,9.537,9.5453,9.5039,9.537,49519.0
2016-11-14 12:45:00,11.52,11.55,11.51,11.53,46673.0,9.537,9.5618,9.5287,9.5453,46673.0
2016-11-14 12:50:00,11.53,11.55,11.51,11.54,45421.0,9.5453,9.5618,9.5287,9.5536,45421.0
2016-11-14 12:55:00,11.54,11.55,11.51,11.53,57699.0,9.5536,9.5618,9.5287,9.5453,57699.0
2016-11-14 13:00:00,11.52,11.53,11.49,11.51,32487.0,9.537,9.5453,9.5122,9.5287,32487.0
2016-11-14 13:05:00,11.51,11.51,11.45,11.48,69720.0,9.5287,9.5287,9.4791,9.5039,69720.0
2016-11-14 13:10:00,11.48,11.52,11.47,11.52,26186.0,9.5039,9.537,9.4956,9.537,26186.0
2016-11-14 13:15:00,11.53,11.53,11.48,11.48,22407.0,9.5453,9.5453,9.5039,9.5039,22407.0
2016-11-14 13:20:00,11.49,11.51,11.48,11.49,26051.0,9.5122,9.5287,9.5039,9.5122,26051.0
2016-11-14 13:25:00,11.48,11.49,11.46,11.46,23711.0,9.5039,9.5122,9.4873,9.4873,23711.0
2016-11-14 13:30:00,11.47,11.51,11.46,11.46,37249.0,9.4956,9.5287,9.4873,9.4873,37249.0
2016-11-14 13:35:00,11.46,11.5,11.46,11.48,23604.0,9.4873,9.5205,9.4873,9.5039,23604.0
2016-11-14 13:40:00,11.48,11.49,11.46,11.47,22346.0,9.5039,9.5122,9.4873,9.4956,22346.0
2016-11-14 13:45:00,11.47,11.51,11.46,11.5,31960.0,9.4956,9.5287,9.4873,9.5205,31960.0
2016-11-14 13:50:00,11.5,11.53,11.49,11.53,39141.0,9.5205,9.5453,9.5122,9.5453,39141.0
2016-11-14 13:55:00,11.53,11.57,11.52,11.55,44853.0,9.5453,9.5784,9.537,9.5618,44853.0
2016-11-14 14:00:00,11.55,11.57,11.53,11.55,30744.0,9.5618,9.5784,9.5453,9.5618,30744.0
2016-11-14 14:05:00,11.55,11.58,11.53,11.57,34209.0,9.5618,9.5867,9.5453,9.5784,34209.0
2016-11-14 14:10:00,11.58,11.62,11.58,11.6,27571.0,9.5867,9.6198,9.5867,9.6032,27571.0
2016-11-14 14:15:00,11.6,11.64,11.58,11.64,47134.0,9.6032,9.6364,9.5867,9.6364,47134.0
2016-11-14 14:20:00,11.63,11.66,11.62,11.65,32389.0,9.6281,9.6529,9.6198,9.6446,32389.0
2016-11-14 14:25:00,11.64,11.65,11.62,11.64,23631.0,9.6364,9.6446,9.6198,9.6364,23631.0
2016-11-14 14:30:00,11.65,11.65,11.6,11.62,38622.0,9.6446,9.6446,9.6032,9.6198,38622.0
2016-11-14 14:35:00,11.62,11.63,11.61,11.63,28601.0,9.6198,9.6281,9.6115,9.6281,28601.0
2016-11-14 14:40:00,11.63,11.63,11.62,11.63,37278.0,9.6281,9.6281,9.6198,9.6281,37278.0
2016-11-14 14:45:00,11.63,11.64,11.6,11.63,92634.0,9.6281,9.6364,9.6032,9.6281,92634.0
2016-11-14 14:50:00,11.62,11.68,11.62,11.67,37838.0,9.6198,9.6695,9.6198,9.6612,37838.0
2016-11-14 14:55:00,11.66,11.69,11.66,11.69,76952.0,9.6529,9.6778,9.6529,9.6778,76952.0
2016-11-14 15:00:00,11.69,11.71,11.68,11.7,70607.0,9.6778,9.6943,9.6695,9.686,70607.0
2016-11-14 15:05:00,11.7,11.7,11.66,11.67,58839.0,9.686,9.686,9.6529,9.6612,58839.0
2016-11-14 15:10:00,11.66,11.72,11.66,11.71,69497.0,9.6529,9.7026,9.6529,9.6943,69497.0
2016-11-14 15:15:00,11.72,11.75,11.71,11.75,93926.0,9.7026,9.7274,9.6943,9.7274,93926.0
2016-11-14 15:20:00,11.75,11.77,11.73,11.76,91466.0,9.7274,9.744,9.7109,9.7357,91466.0
2016-11-14 15:25:00,11.77,11.8,11.76,11.79,56012.0,9.744,9.7688,9.7357,9.7605,56012.0
2016-11-14 15:30:00,11.79,11.83,11.78,11.83,71506.0,9.7605,9.7937,9.7523,9.7937,71506.0
2016-11-14 15:35:00,11.83,11.83,11.75,11.77,156365.0,9.7937,9.7937,9.7274,9.744,156365.0
2016-11-14 15:40:00,11.77,11.77,11.73,11.73,228629.0,9.744,9.744,9.7109,9.7109,228629.0
2016-11-14 15:45:00,11.73,11.74,11.7,11.71,178146.0,9.7109,9.7191,9.686,9.6943,178146.0
2016-11-14 15:50:00,11.72,11.74,11.71,11.71,184344.0,9.7026,9.7191,9.6943,9.6943,184344.0
2016-11-14 15:55:00,11.71,11.72,11.68,11.68,601433.0,9.6943,9.7026,9.6695,9.6695,601433.0
2016-11-15 09:30:00,11.59,11.7,11.4,11.54,173817.0,9.595,9.686,9.4377,9.5536,173817.0
2016-11-15 09:35:00,11.54,11.55,11.43,11.46,69122.0,9.5536,9.5618,9.4625,9.4873,69122.0
2016-11-15 09:40:00,11.46,11.46,11.36,11.38,55283.0,9.4873,9.4873,9.4046,9.4211,55283.0
2016-11-15 09:45:00,11.38,11.4,11.32,11.34,50325.0,9.4211,9.4377,9.3714,9.388,50325.0
2016-11-15 09:50:00,11.34,11.46,11.31,11.45,73000.0,9.388,9.4873,9.3632,9.4791,73000.0
2016-11-15 09:55:00,11.46,11.54,11.43,11.54,59460.0,9.4873,9.5536,9.4625,9.5536,59460.0
2016-11-15 10:00:00,11.54,11.6,11.51,11.55,380976.0,9.5536,9.6032,9.5287,9.5618,380976.0
2016-11-15 10:05:00,11.55,11.68,11.55,11.66,81997.0,9.5618,9.6695,9.5618,9.6529,81997.0
2016-11-15 10:10:00,11.66,11.72,11.65,11.71,105298.0,9.6529,9.7026,9.6446,9.6943,105298.0
2016-11-15 10:15:00,11.71,11.72,11.66,11.71,102852.0,9.6943,9.7026,9.6529,9.6943,102852.0
2016-11-15 10:20:00,11.71,11.72,11.63,11.7,133016.0,9.6943,9.7026,9.6281,9.686,133016.0
2016-11-15 10:25:00,11.7,11.75,11.7,11.74,62045.0,9.686,9.7274,9.686,9.7191,62045.0
2016-11-15 10:30:00,11.74,11.75,11.64,11.64,73317.0,9.7191,9.7274,9.6364,9.6364,73317.0
2016-11-15 10:35:00,11.65,11.65,11.54,11.54,90188.0,9.6446,9.6446,9.5536,9.5536,90188.0
2016-11-15 10:40:00,11.54,11.59,11.54,11.59,62399.0,9.5536,9.595,9.5536,9.595,62399.0
2016-11-15 10:45:00,11.59,11.6,11.55,11.6,44901.0,9.595,9.6032,9.5618,9.6032,44901.0
2016-11-15 10:50:00,11.6,11.64,11.56,11.63,60194.0,9.6032,9.6364,9.5701,9.6281,60194.0
2016-11-15 10:55:00,11.63,11.66,11.61,11.65,45259.0,9.6281,9.6529,9.6115,9.6446,45259.0
2016-11-15 11:00:00,11.65,11.69,11.63,11.66,53197.0,9.6446,9.6778,9.6281,9.6529,53197.0
2016-11-15 11:05:00,11.66,11.69,11.65,11.68,52469.0,9.6529,9.6778,9.6446,9.6695,52469.0
2016-11-15 11:10:00,11.68,11.69,11.65,11.69,46488.0,9.6695,9.6778,9.6446,9.6778,46488.0
2016-11-15 11:15:00,11.69,11.69,11.6,11.61,99655.0,9.6778,9.6778,9.6032,9.6115,99655.0
2016-11-15 11:20:00,11.6,11.61,11.49,11.5,76631.0,9.6032,9.6115,9.5122,9.5205,76631.0
2016-11-15 11:25:00,11.5,11.52,11.46,11.46,85036.0,9.5205,9.537,9.4873,9.4873,85036.0
2016-11-15 11:30:00,11.46,11.46,11.32,11.33,213860.0,9.4873,9.4873,9.3714,9.3797,213860.0
2016-11-15 11:35:00,11.33,11.35,11.29,11.3,81524.0,9.3797,9.3963,9.3466,9.3549,81524.0
2016-11-15 11:40:00,11.3,11.37,11.28,11.37,116114.0,9.3549,9.4128,9.3383,9.4128,116114.0
2016-11-15 11:45:00,11.37,11.43,11.36,11.43,54868.0,9.4128,9.4625,9.4046,9.4625,54868.0
2016-11-15 11:50:00,11.43,11.44,11.39,11.42,97766.0,9.4625,9.4708,9.4294,9.4542,97766.0
2016-11-15 11:55:00,11.43,11.47,11.4,11.43,51302.0,9.4625,9.4956,9.4377,9.4625,51302.0
2016-11-15 12:00:00,11.43,11.45,11.4,11.44,84270.0,9.4625,9.4791,9.4377,9.4708,84270.0
2016-11-15 12:05:00,11.43,11.49,11.39,11.49,115192.0,9.4625,9.5122,9.4294,9.5122,115192.0
2016-11-15 12:10:00,11.49,11.49,11.44,11.49,71437.0,9.5122,9.5122,9.4708,9.5122,71437.0
2016-11-15 12:15:00,11.49,11.51,11.47,11.49,35880.0,9.5122,9.5287,9.4956,9.5122,35880.0
2016-11-15 12:20:00,11.49,11.49,11.46,11.46,33393.0,9.5122,9.5122,9.4873,9.4873,33393.0
2016-11-15 12:25:00,11.46,11.47,11.44,11.46,29835.0,9.4873,9.4956,9.4708,9.4873,29835.0
2016-11-15 12:30:00,11.46,11.51,11.45,11.5,36857.0,9.4873,9.5287,9.4791,9.5205,36857.0
2016-11-15 12:35:00,11.5,11.52,11.44,11.46,82899.0,9.5205,9.537,9.4708,9.4873,82899.0
2016-11-15 12:40:00,11.45,11.46,11.4,11.41,81865.0,9.4791,9.4873,9.4377,9.4459,81865.0
2016-11-15 12:45:00,11.42,11.44,11.39,11.41,62728.0,9.4542,9.4708,9.4294,9.4459,62728.0
2016-11-15 12:50:00,11.41,11.42,11.39,11.4,38546.0,9.4459,9.4542,9.4294,9.4377,38546.0
2016-11-15 12:55:00,11.4,11.43,11.4,11.43,38888.0,9.4377,9.4625,9.4377,9.4625,38888.0
2016-11-15 13:00:00,11.43,11.45,11.41,11.42,30347.0,9.4625,9.4791,9.4459,9.4542,30347.0
2016-11-15 13:05:00,11.41,11.47,11.4,11.46,42801.0,9.4459,9.4956,9.4377,9.4873,42801.0
2016-11-15 13:10:00,11.46,11.46,11.42,11.44,32406.0,9.4873,9.4873,9.4542,9.4708,32406.0
2016-11-15 13:15:00,11.44,11.48,11.43,11.44,46758.0,9.4708,9.5039,9.4625,9.4708,46758.0
2016-11-15 13:20:00,11.44,11.5,11.42,11.46,43568.0,9.4708,9.5205,9.4542,9.4873,43568.0
2016-11-15 13:25:00,11.46,11.51,11.46,11.51,47307.0,9.4873,9.5287,9.4873,9.5287,47307.0
2016-11-15 13:30:00,11.51,11.51,11.44,11.45,43575.0,9.5287,9.5287,9.4708,9.4791,43575.0
2016-11-15 13:35:00,11.45,11.48,11.44,11.48,35488.0,9.4791,9.5039,9.4708,9.5039,35488.0
2016-11-15 13:40:00,11.48,11.51,11.47,11.49,34583.0,9.5039,9.5287,9.4956,9.5122,34583.0
2016-11-15 13:45:00,11.49,11.5,11.47,11.5,37427.0,9.5122,9.5205,9.4956,9.5205,37427.0
2016-11-15 13:50:00,11.5,11.51,11.49,11.51,28044.0,9.5205,9.5287,9.5122,9.5287,28044.0
2016-11-15 13:55:00,11.51,11.55,11.5,11.54,43498.0,9.5287,9.5618,9.5205,9.5536,43498.0
2016-11-15 14:00:00,11.54,11.56,11.51,11.51,46146.0,9.5536,9.5701,9.5287,9.5287,46146.0
2016-11-15 14:05:00,11.52,11.53,11.5,11.52,30901.0,9.537,9.5453,9.5205,9.537,30901.0
2016-11-15 14:10:00,11.52,11.52,11.46,11.49,39789.0,9.537,9.537,9.4873,9.5122,39789.0
2016-11-15 14:15:00,11.49,11.52,11.48,11.52,28848.0,9.5122,9.537,9.5039,9.537,28848.0
2016-11-15 14:20:00,11.51,11.52,11.5,11.52,30412.0,9.5287,9.537,9.5205,9.537,30412.0
2016-11-15 14:25:00,11.52,11.55,11.51,11.54,28604.0,9.537,9.5618,9.5287,9.5536,28604.0
2016-11-15 14:30:00,11.54,11.57,11.54,11.55,34066.0,9.5536,9.5784,9.5536,9.5618,34066.0
2016-11-15 14:35:00,11.55,11.59,11.54,11.55,31981.0,9.5618,9.595,9.5536,9.5618,31981.0
2016-11-15 14:40:00,11.56,11.58,11.54,11.58,38747.0,9.5701,9.5867,9.5536,9.5867,38747.0
2016-11-15 14:45:00,11.58,11.58,11.57,11.58,12323.0,9.5867,9.5867,9.5784,9.5867,12323.0
2016-11-15 14:50:00,11.58,11.58,11.52,11.53,51053.0,9.5867,9.5867,9.537,9.5453,51053.0
2016-11-15 14:55:00,11.53,11.54,11.51,11.53,34694.0,9.5453,9.5536,9.5287,9.5453,34694.0
2016-11-15 15:00:00,11.52,11.55,11.52,11.53,51607.0,9.537,9.5618,9.537,9.5453,51607.0
2016-11-15 15:05:00,11.53,11.54,11.51,11.53,34467.0,9.5453,9.5536,9.5287,9.5453,34467.0
2016-11-15 15:10:00,11.53,11.57,11.52,11.52,54045.0,9.5453,9.5784,9.537,9.537,54045.0
2016-11-15 15:15:00,11.52,11.54,11.48,11.49,64072.0,9.537,9.5536,9.5039,9.5122,64072.0
2016-11-15 15:20:00,11.49,11.5,11.47,11.48,56605.0,9.5122,9.5205,9.4956,9.5039,56605.0
2016-11-15 15:25:00,11.48,11.51,11.47,11.51,107176.0,9.5039,9.5287,9.4956,9.5287,107176.0
2016-11-15 15:30:00,11.51,11.51,11.5,11.51,38910.0,9.5287,9.5287,9.5205,9.5287,38910.0
2016-11-15 15:35:00,11.51,11.51,11.49,11.51,121160.0,9.5287,9.5287,9.5122,9.5287,121160.0
2016-11-15 15:40:00,11.51,11.51,11.5,11.51,74488.0,9.5287,9.5287,9.5205,9.5287,74488.0
2016-11-15 15:45:00,11.5,11.51,11.49,11.51,132320.0,9.5205,9.5287,9.5122,9.5287,132320.0
2016-11-15 15:50:00,11.51,11.51,11.49,11.5,131238.0,9.5287,9.5287,9.5122,9.5205,131238.0
2016-11-15 15:55:00,11.49,11.51,11.48,11.49,387407.0,9.5122,9.5287,9.5039,9.5122,387407.0
2016-11-16 09:30:00,11.43,11.43,11.36,11.41,25097.0,9.4625,9.4625,9.4046,9.4459,25097.0
2016-11-16 09:35:00,11.4,11.4,11.3,11.31,37031.0,9.4377,9.4377,9.3549,9.3632,37031.0
2016-11-16 09:40:00,11.3,11.31,11.16,11.18,41443.0,9.3549,9.3632,9.239,9.2555,41443.0
2016-11-16 09:45:00,11.18,11.22,11.16,11.22,144841.0,9.2555,9.2887,9.239,9.2887,144841.0
2016-11-16 09:50:00,11.22,11.25,11.17,11.17,35786.0,9.2887,9.3135,9.2473,9.2473,35786.0
2016-11-16 09:55:00,11.16,11.23,11.15,11.19,34656.0,9.239,9.2969,9.2307,9.2638,34656.0
2016-11-16 10:00:00,11.19,11.19,11.12,11.13,89422.0,9.2638,9.2638,9.2059,9.2141,89422.0
2016-11-16 10:05:00,11.13,11.21,11.12,11.19,59083.0,9.2141,9.2804,9.2059,9.2638,59083.0
2016-11-16 10:10:00,11.19,11.21,11.16,11.18,29998.0,9.2638,9.2804,9.239,9.2555,29998.0
2016-11-16 10:15:00,11.18,11.18,11.15,11.17,41697.0,9.2555,9.2555,9.2307,9.2473,41697.0
2016-11-16 10:20:00,11.17,11.17,11.14,11.15,49380.0,9.2473,9.2473,9.2224,9.2307,49380.0
2016-11-16 10:25:00,11.15,11.16,11.13,11.15,35280.0,9.2307,9.239,9.2141,9.2307,35280.0
2016-11-16 10:30:00,11.14,11.15,11.12,11.13,86901.0,9.2224,9.2307,9.2059,9.2141,86901.0
2016-11-16 10:35:00,11.13,11.21,11.13,11.2,184038.0,9.2141,9.2804,9.2141,9.2721,184038.0
2016-11-16 10:40:00,11.21,11.29,11.2,11.26,74514.0,9.2804,9.3466,9.2721,9.3218,74514.0
2016-11-16 10:45:00,11.26,11.31,11.25,11.3,36903.0,9.3218,9.3632,9.3135,9.3549,36903.0
2016-11-16 10:50:00,11.3,11.3,11.2,11.21,40492.0,9.3549,9.3549,9.2721,9.2804,40492.0
2016-11-16 10:55:00,11.2,11.23,11.19,11.21,54423.0,9.2721,9.2969,9.2638,9.2804,54423.0
2016-11-16 11:00:00,11.2,11.23,11.18,11.19,31432.0,9.2721,9.2969,9.2555,9.2638,31432.0
2016-11-16 11:05:00,11.19,11.2,11.17,11.18,34939.0,9.2638,9.2721,9.2473,9.2555,34939.0
2016-11-16 11:10:00,11.18,11.18,11.15,11.17,26502.0,9.2555,9.2555,9.2307,9.2473,26502.0
2016-11-16 11:15:00,11.16,11.18,11.14,11.15,25574.0,9.239,9.2555,9.2224,9.2307,25574.0
2016-11-16 11:20:00,11.15,11.18,11.14,11.15,40415.0,9.2307,9.2555,9.2224,9.2307,40415.0
2016-11-16 11:25:00,11.14,11.15,11.11,11.13,46382.0,9.2224,9.2307,9.1976,9.2141,46382.0
2016-11-16 11:30:00,11.12,11.13,11.08,11.09,86503.0,9.2059,9.2141,9.1728,9.181,86503.0
2016-11-16 11:35:00,11.08,11.08,11.02,11.04,59914.0,9.1728,9.1728,9.1231,9.1396,59914.0
2016-11-16 11:40:00,11.03,11.11,11.02,11.07,94643.0,9.1314,9.1976,9.1231,9.1645,94643.0
2016-11-16 11:45:00,11.06,11.12,11.06,11.12,48515.0,9.1562,9.2059,9.1562,9.2059,48515.0
2016-11-16 11:50:00,11.12,11.15,11.1,11.14,44872.0,9.2059,9.2307,9.1893,9.2224,44872.0
2016-11-16 11:55:00,11.14,11.17,11.13,11.15,41395.0,9.2224,9.2473,9.2141,9.2307,41395.0
2016-11-16 12:00:00,11.14,11.15,11.11,11.13,23889.0,9.2224,9.2307,9.1976,9.2141,23889.0
2016-11-16 12:05:00,11.13,11.13,11.09,11.09,26608.0,9.2141,9.2141,9.181,9.181,26608.0
2016-11-16 12:10:00,11.09,11.13,11.08,11.13,26214.0,9.181,9.2141,9.1728,9.2141,26214.0
2016-11-16 12:15:00,11.12,11.13,11.1,11.11,30802.0,9.2059,9.2141,9.1893,9.1976,30802.0
2016-11-16 12:20:00,11.11,11.13,11.1,11.13,23133.0,9.1976,9.2141,9.1893,9.2141,23133.0
2016-11-16 12:25:00,11.13,11.17,11.12,11.15,21272.0,9.2141,9.2473,9.2059,9.2307,21272.0
2016-11-16 12:30:00,11.15,11.17,11.14,11.16,16554.0,9.2307,9.2473,9.2224,9.239,16554.0
2016-11-16 12:35:00,11.16,11.16,11.12,11.13,33602.0,9.239,9.239,9.2059,9.2141,33602.0
2016-11-16 12:40:00,11.13,11.14,11.11,11.12,23289.0,9.2141,9.2224,9.1976,9.2059,23289.0
2016-11-16 12:45:00,11.12,11.13,11.1,11.1,44144.0,9.2059,9.2141,9.1893,9.1893,44144.0
2016-11-16 12:50:00,11.11,11.11,11.09,11.1,36788.0,9.1976,9.1976,9.181,9.1893,36788.0
2016-11-16 12:55:00,11.1,11.1,11.08,11.08,33841.0,9.1893,9.1893,9.1728,9.1728,33841.0
2016-11-16 13:00:00,11.09,11.09,11.06,11.07,41775.0,9.181,9.181,9.1562,9.1645,41775.0
2016-11-16 13:05:00,11.06,11.08,11.06,11.08,33707.0,9.1562,9.1728,9.1562,9.1728,33707.0
2016-11-16 13:10:00,11.08,11.08,11.05,11.05,23586.0,9.1728,9.1728,9.1479,9.1479,23586.0
2016-11-16 13:15:00,11.05,11.1,11.04,11.1,52954.0,9.1479,9.1893,9.1396,9.1893,52954.0
2016-11-16 13:20:00,11.1,11.1,11.06,11.07,24958.0,9.1893,9.1893,9.1562,9.1645,24958.0
2016-11-16 13:25:00,11.06,11.1,11.06,11.1,25100.0,9.1562,9.1893,9.1562,9.1893,25100.0
2016-11-16 13:30:00,11.1,11.1,11.08,11.09,16099.0,9.1893,9.1893,9.1728,9.181,16099.0
2016-11-16 13:35:00,11.09,11.12,11.06,11.12,44323.0,9.181,9.2059,9.1562,9.2059,44323.0
2016-11-16 13:40:00,11.12,11.14,11.1,11.1,28708.0,9.2059,9.2224,9.1893,9.1893,28708.0
2016-11-16 13:45:00,11.11,11.12,11.09,11.1,17865.0,9.1976,9.2059,9.181,9.1893,17865.0
2016-11-16 13:50:00,11.09,11.15,11.09,11.15,19912.0,9.181,9.2307,9.181,9.2307,19912.0
2016-11-16 13:55:00,11.14,11.14,11.11,11.13,22706.0,9.2224,9.2224,9.1976,9.2141,22706.0
2016-11-16 14:00:00,11.13,11.15,11.12,11.13,36665.0,9.2141,9.2307,9.2059,9.2141,36665.0
2016-11-16 14:05:00,11.13,11.14,11.11,11.13,31854.0,9.2141,9.2224,9.1976,9.2141,31854.0
2016-11-16 14:10:00,11.12,11.13,11.11,11.13,17000.0,9.2059,9.2141,9.1976,9.2141,17000.0
2016-11-16 14:15:00,11.13,11.13,11.11,11.12,36687.0,9.2141,9.2141,9.1976,9.2059,36687.0
2016-11-16 14:20:00,11.12,11.13,11.11,11.13,18100.0,9.2059,9.2141,9.1976,9.2141,18100.0
2016-11-16 14:25:00,11.12,11.18,11.12,11.18,52830.0,9.2059,9.2555,9.2059,9.2555,52830.0
2016-11-16 14:30:00,11.18,11.19,11.17,11.18,31461.0,9.2555,9.2638,9.2473,9.2555,31461.0
2016-11-16 14:35:00,11.18,11.18,11.15,11.16,19800.0,9.2555,9.2555,9.2307,9.239,19800.0
2016-11-16 14:40:00,11.15,11.19,11.15,11.19,29873.0,9.2307,9.2638,9.2307,9.2638,29873.0
2016-11-16 14:45:00,11.19,11.2,11.16,11.17,60700.0,9.2638,9.2721,9.239,9.2473,60700.0
2016-11-16 14:50:00,11.17,11.17,11.12,11.13,36905.0,9.2473,9.2473,9.2059,9.2141,36905.0
2016-11-16 14:55:00,11.13,11.17,11.13,11.16,41112.0,9.2141,9.2473,9.2141,9.239,41112.0
2016-11-16 15:00:00,11.16,11.17,11.15,11.16,43498.0,9.239,9.2473,9.2307,9.239,43498.0
2016-11-16 15:05:00,11.16,11.17,11.15,11.16,57399.0,9.239,9.2473,9.2307,9.239,57399.0
2016-11-16 15:10:00,11.16,11.17,11.15,11.17,34205.0,9.239,9.2473,9.2307,9.2473,34205.0
2016-11-16 15:15:00,11.17,11.2,11.16,11.2,29944.0,9.2473,9.2721,9.239,9.2721,29944.0
2016-11-16 15:20:00,11.2,11.22,11.17,11.18,63964.0,9.2721,9.2887,9.2473,9.2555,63964.0
2016-11-16 15:25:00,11.18,11.18,11.17,11.18,35124.0,9.2555,9.2555,9.2473,9.2555,35124.0
2016-11-16 15:30:00,11.18,11.2,11.16,11.16,80195.0,9.2555,9.2721,9.239,9.239,80195.0
2016-11-16 15:35:00,11.17,11.18,11.16,11.17,56225.0,9.2473,9.2555,9.239,9.2473,56225.0
2016-11-16 15:40:00,11.17,11.21,11.16,11.21,107346.0,9.2473,9.2804,9.239,9.2804,107346.0
2016-11-16 15:45:00,11.21,11.21,11.15,11.16,138829.0,9.2804,9.2804,9.2307,9.239,138829.0
2016-11-16 15:50:00,11.16,11.17,11.14,11.17,183522.0,9.239,9.2473,9.2224,9.2473,183522.0
2016-11-16 15:55:00,11.17,11.21,11.16,11.2,534884.0,9.2473,9.2804,9.239,9.2721,534884.0
2016-11-17 09:30:00,11.17,11.49,11.16,11.37,126879.0,9.2473,9.5122,9.239,9.4128,126879.0
2016-11-17 09:35:00,11.36,11.52,11.36,11.41,90175.0,9.4046,9.537,9.4046,9.4459,90175.0
2016-11-17 09:40:00,11.4,11.42,11.25,11.29,75676.0,9.4377,9.4542,9.3135,9.3466,75676.0
2016-11-17 09:45:00,11.3,11.39,11.28,11.35,79561.0,9.3549,9.4294,9.3383,9.3963,79561.0
2016-11-17 09:50:00,11.35,11.39,11.25,11.25,66222.0,9.3963,9.4294,9.3135,9.3135,66222.0
2016-11-17 09:55:00,11.25,11.36,11.15,11.15,143617.0,9.3135,9.4046,9.2307,9.2307,143617.0
2016-11-17 10:00:00,11.16,11.29,11.14,11.29,137844.0,9.239,9.3466,9.2224,9.3466,137844.0
2016-11-17 10:05:00,11.29,11.32,11.25,11.29,70900.0,9.3466,9.3714,9.3135,9.3466,70900.0
2016-11-17 10:10:00,11.29,11.31,11.25,11.29,60079.0,9.3466,9.3632,9.3135,9.3466,60079.0
2016-11-17 10:15:00,11.29,11.38,11.29,11.37,48587.0,9.3466,9.4211,9.3466,9.4128,48587.0
2016-11-17 10:20:00,11.37,11.37,11.3,11.3,45537.0,9.4128,9.4128,9.3549,9.3549,45537.0
2016-11-17 10:25:00,11.3,11.38,11.3,11.31,54355.0,9.3549,9.4211,9.3549,9.3632,54355.0
2016-11-17 10:30:00,11.31,11.34,11.28,11.31,73956.0,9.3632,9.388,9.3383,9.3632,73956.0
2016-11-17 10:35:00,11.31,11.34,11.28,11.3,46146.0,9.3632,9.388,9.3383,9.3549,46146.0
2016-11-17 10:40:00,11.3,11.32,11.26,11.29,56216.0,9.3549,9.3714,9.3218,9.3466,56216.0
2016-11-17 10:45:00,11.29,11.35,11.29,11.31,54608.0,9.3466,9.3963,9.3466,9.3632,54608.0
2016-11-17 10:50:00,11.3,11.32,11.27,11.27,34003.0,9.3549,9.3714,9.33,9.33,34003.0
2016-11-17 10:55:00,11.26,11.37,11.26,11.33,88388.0,9.3218,9.4128,9.3218,9.3797,88388.0
2016-11-17 11:00:00,11.33,11.38,11.31,11.33,43721.0,9.3797,9.4211,9.3632,9.3797,43721.0
2016-11-17 11:05:00,11.33,11.36,11.3,11.36,34265.0,9.3797,9.4046,9.3549,9.4046,34265.0
2016-11-17 11:10:00,11.36,11.4,11.32,11.34,62376.0,9.4046,9.4377,9.3714,9.388,62376.0
2016-11-17 11:15:00,11.34,11.38,11.32,11.35,30368.0,9.388,9.4211,9.3714,9.3963,30368.0
2016-11-17 11:20:00,11.35,11.35,11.32,11.32,27048.0,9.3963,9.3963,9.3714,9.3714,27048.0
2016-11-17 11:25:00,11.32,11.41,11.32,11.38,62248.0,9.3714,9.4459,9.3714,9.4211,62248.0
2016-11-17 11:30:00,11.38,11.4,11.35,11.38,31304.0,9.4211,9.4377,9.3963,9.4211,31304.0
2016-11-17 11:35:00,11.38,11.41,11.34,11.36,42563.0,9.4211,9.4459,9.388,9.4046,42563.0
2016-11-17 11:40:00,11.36,11.43,11.33,11.43,42703.0,9.4046,9.4625,9.3797,9.4625,42703.0
2016-11-17 11:45:00,11.43,11.46,11.42,11.45,42066.0,9.4625,9.4873,9.4542,9.4791,42066.0
2016-11-17 11:50:00,11.44,11.45,11.39,11.41,36708.0,9.4708,9.4791,9.4294,9.4459,36708.0
2016-11-17 11:55:00,11.41,11.43,11.39,11.41,31221.0,9.4459,9.4625,9.4294,9.4459,31221.0
2016-11-17 12:00:00,11.41,11.43,11.4,11.43,31263.0,9.4459,9.4625,9.4377,9.4625,31263.0
2016-11-17 12:05:00,11.43,11.45,11.4,11.43,30646.0,9.4625,9.4791,9.4377,9.4625,30646.0
2016-11-17 12:10:00,11.43,11.44,11.37,11.39,31957.0,9.4625,9.4708,9.4128,9.4294,31957.0
2016-11-17 12:15:00,11.38,11.41,11.37,11.38,21632.0,9.4211,9.4459,9.4128,9.4211,21632.0
2016-11-17 12:20:00,11.38,11.41,11.38,11.41,18025.0,9.4211,9.4459,9.4211,9.4459,18025.0
2016-11-17 12:25:00,11.42,11.42,11.36,11.38,36219.0,9.4542,9.4542,9.4046,9.4211,36219.0
2016-11-17 12:30:00,11.38,11.39,11.36,11.36,31539.0,9.4211,9.4294,9.4046,9.4046,31539.0
2016-11-17 12:35:00,11.36,11.36,11.31,11.33,32064.0,9.4046,9.4046,9.3632,9.3797,32064.0
2016-11-17 12:40:00,11.33,11.33,11.28,11.28,32454.0,9.3797,9.3797,9.3383,9.3383,32454.0
2016-11-17 12:45:00,11.29,11.31,11.28,11.31,26926.0,9.3466,9.3632,9.3383,9.3632,26926.0
2016-11-17 12:50:00,11.3,11.31,11.26,11.27,28266.0,9.3549,9.3632,9.3218,9.33,28266.0
2016-11-17 12:55:00,11.26,11.27,11.24,11.24,34756.0,9.3218,9.33,9.3052,9.3052,34756.0
2016-11-17 13:00:00,11.24,11.3,11.24,11.29,37625.0,9.3052,9.3549,9.3052,9.3466,37625.0
2016-11-17 13:05:00,11.29,11.3,11.25,11.25,36147.0,9.3466,9.3549,9.3135,9.3135,36147.0
2016-11-17 13:10:00,11.25,11.28,11.24,11.27,30801.0,9.3135,9.3383,9.3052,9.33,30801.0
2016-11-17 13:15:00,11.28,11.3,11.25,11.28,29769.0,9.3383,9.3549,9.3135,9.3383,29769.0
2016-11-17 13:20:00,11.28,11.29,11.25,11.25,24788.0,9.3383,9.3466,9.3135,9.3135,24788.0
2016-11-17 13:25:00,11.26,11.28,11.25,11.28,26741.0,9.3218,9.3383,9.3135,9.3383,26741.0
2016-11-17 13:30:00,11.28,11.3,11.27,11.29,16097.0,9.3383,9.3549,9.33,9.3466,16097.0
2016-11-17 13:35:00,11.29,11.3,11.26,11.26,30882.0,9.3466,9.3549,9.3218,9.3218,30882.0
2016-11-17 13:40:00,11.26,11.3,11.24,11.27,30122.0,9.3218,9.3549,9.3052,9.33,30122.0
2016-11-17 13:45:00,11.27,11.31,11.25,11.3,17470.0,9.33,9.3632,9.3135,9.3549,17470.0
2016-11-17 13:50:00,11.3,11.31,11.25,11.3,28915.0,9.3549,9.3632,9.3135,9.3549,28915.0
2016-11-17 13:55:00,11.29,11.3,11.25,11.26,21802.0,9.3466,9.3549,9.3135,9.3218,21802.0
2016-11-17 14:00:00,11.26,11.27,11.24,11.25,26527.0,9.3218,9.33,9.3052,9.3135,26527.0
2016-11-17 14:05:00,11.24,11.26,11.23,11.26,34014.0,9.3052,9.3218,9.2969,9.3218,34014.0
2016-11-17 14:10:00,11.26,11.31,11.25,11.26,37200.0,9.3218,9.3632,9.3135,9.3218,37200.0
2016-11-17 14:15:00,11.26,11.3,11.25,11.28,27139.0,9.3218,9.3549,9.3135,9.3383,27139.0
2016-11-17 14:20:00,11.27,11.31,11.26,11.26,44726.0,9.33,9.3632,9.3218,9.3218,44726.0
2016-11-17 14:25:00,11.26,11.28,11.24,11.24,31835.0,9.3218,9.3383,9.3052,9.3052,31835.0
2016-11-17 14:30:00,11.25,11.28,11.24,11.28,46872.0,9.3135,9.3383,9.3052,9.3383,46872.0
2016-11-17 14:35:00,11.27,11.28,11.24,11.28,28240.0,9.33,9.3383,9.3052,9.3383,28240.0
2016-11-17 14:40:00,11.27,11.27,11.24,11.24,42163.0,9.33,9.33,9.3052,9.3052,42163.0
2016-11-17 14:45:00,11.24,11.28,11.23,11.27,30306.0,9.3052,9.3383,9.2969,9.33,30306.0
2016-11-17 14:50:00,11.28,11.29,11.24,11.25,34956.0,9.3383,9.3466,9.3052,9.3135,34956.0
2016-11-17 14:55:00,11.25,11.29,11.24,11.26,43511.0,9.3135,9.3466,9.3052,9.3218,43511.0
2016-11-17 15:00:00,11.26,11.29,11.23,11.24,46131.0,9.3218,9.3466,9.2969,9.3052,46131.0
2016-11-17 15:05:00,11.24,11.26,11.21,11.22,33455.0,9.3052,9.3218,9.2804,9.2887,33455.0
2016-11-17 15:10:00,11.21,11.26,11.21,11.23,53753.0,9.2804,9.3218,9.2804,9.2969,53753.0
2016-11-17 15:15:00,11.23,11.25,11.2,11.21,44702.0,9.2969,9.3135,9.2721,9.2804,44702.0
2016-11-17 15:20:00,11.21,11.24,11.2,11.22,61862.0,9.2804,9.3052,9.2721,9.2887,61862.0
2016-11-17 15:25:00,11.22,11.24,11.21,11.23,56043.0,9.2887,9.3052,9.2804,9.2969,56043.0
2016-11-17 15:30:00,11.23,11.3,11.22,11.26,138153.0,9.2969,9.3549,9.2887,9.3218,138153.0
2016-11-17 15:35:00,11.27,11.28,11.25,11.26,94724.0,9.33,9.3383,9.3135,9.3218,94724.0
2016-11-17 15:40:00,11.26,11.29,11.25,11.25,116647.0,9.3218,9.3466,9.3135,9.3135,116647.0
2016-11-17 15:45:00,11.25,11.26,11.21,11.22,128570.0,9.3135,9.3218,9.2804,9.2887,128570.0
2016-11-17 15:50:00,11.22,11.25,11.22,11.22,152131.0,9.2887,9.3135,9.2887,9.2887,152131.0
2016-11-17 15:55:00,11.22,11.26,11.22,11.25,250831.0,9.2887,9.3218,9.2887,9.3135,250831.0
2016-11-18 09:30:00,11.27,11.35,11.27,11.35,114395.0,9.33,9.3963,9.33,9.3963,114395.0
2016-11-18 09:35:00,11.35,11.35,11.31,11.35,11230.0,9.3963,9.3963,9.3632,9.3963,11230.0
2016-11-18 09:40:00,11.34,11.38,11.34,11.36,18865.0,9.388,9.4211,9.388,9.4046,18865.0
2016-11-18 09:45:00,11.36,11.42,11.36,11.41,18229.0,9.4046,9.4542,9.4046,9.4459,18229.0
2016-11-18 09:50:00,11.41,11.41,11.38,11.4,15755.0,9.4459,9.4459,9.4211,9.4377,15755.0
2016-11-18 09:55:00,11.4,11.44,11.39,11.43,23391.0,9.4377,9.4708,9.4294,9.4625,23391.0
2016-11-18 10:00:00,11.44,11.46,11.4,11.4,28332.0,9.4708,9.4873,9.4377,9.4377,28332.0
2016-11-18 10:05:00,11.41,11.44,11.41,11.44,19074.0,9.4459,9.4708,9.4459,9.4708,19074.0
2016-11-18 10:10:00,11.43,11.47,11.43,11.44,25605.0,9.4625,9.4956,9.4625,9.4708,25605.0
2016-11-18 10:15:00,11.44,11.46,11.42,11.46,19883.0,9.4708,9.4873,9.4542,9.4873,19883.0
2016-11-18 10:20:00,11.45,11.45,11.4,11.43,19119.0,9.4791,9.4791,9.4377,9.4625,19119.0
2016-11-18 10:25:00,11.43,11.44,11.39,11.4,16508.0,9.4625,9.4708,9.4294,9.4377,16508.0
2016-11-18 10:30:00,11.4,11.41,11.33,11.33,17916.0,9.4377,9.4459,9.3797,9.3797,17916.0
2016-11-18 10:35:00,11.33,11.35,11.31,11.34,19762.0,9.3797,9.3963,9.3632,9.388,19762.0
2016-11-18 10:40:00,11.34,11.36,11.32,11.35,25498.0,9.388,9.4046,9.3714,9.3963,25498.0
2016-11-18 10:45:00,11.35,11.36,11.33,11.34,13135.0,9.3963,9.4046,9.3797,9.388,13135.0
2016-11-18 10:50:00,11.33,11.35,11.32,11.34,28530.0,9.3797,9.3963,9.3714,9.388,28530.0
2016-11-18 10:55:00,11.34,11.38,11.32,11.38,42051.0,9.388,9.4211,9.3714,9.4211,42051.0
2016-11-18 11:00:00,11.38,11.4,11.37,11.38,20995.0,9.4211,9.4377,9.4128,9.4211,20995.0
2016-11-18 11:05:00,11.38,11.41,11.37,11.4,12810.0,9.4211,9.4459,9.4128,9.4377,12810.0
2016-11-18 11:10:00,11.4,11.42,11.4,11.4,19242.0,9.4377,9.4542,9.4377,9.4377,19242.0
2016-11-18 11:15:00,11.4,11.4,11.35,11.38,27229.0,9.4377,9.4377,9.3963,9.4211,27229.0
2016-11-18 11:20:00,11.37,11.39,11.36,11.39,28215.0,9.4128,9.4294,9.4046,9.4294,28215.0
2016-11-18 11:25:00,11.39,11.4,11.38,11.4,12175.0,9.4294,9.4377,9.4211,9.4377,12175.0
2016-11-18 11:30:00,11.4,11.42,11.38,11.41,16044.0,9.4377,9.4542,9.4211,9.4459,16044.0
2016-11-18 11:35:00,11.41,11.43,11.39,11.43,12213.0,9.4459,9.4625,9.4294,9.4625,12213.0
2016-11-18 11:40:00,11.42,11.43,11.39,11.4,6714.0,9.4542,9.4625,9.4294,9.4377,6714.0
2016-11-18 11:45:00,11.4,11.41,11.36,11.36,16981.0,9.4377,9.4459,9.4046,9.4046,16981.0
2016-11-18 11:50:00,11.37,11.4,11.36,11.38,20011.0,9.4128,9.4377,9.4046,9.4211,20011.0
2016-11-18 11:55:00,11.38,11.4,11.37,11.4,10390.0,9.4211,9.4377,9.4128,9.4377,10390.0
2016-11-18 12:00:00,11.4,11.41,11.35,11.35,12653.0,9.4377,9.4459,9.3963,9.3963,12653.0
2016-11-18 12:05:00,11.36,11.37,11.34,11.35,24725.0,9.4046,9.4128,9.388,9.3963,24725.0
2016-11-18 12:10:00,11.34,11.34,11.3,11.3,18568.0,9.388,9.388,9.3549,9.3549,18568.0
2016-11-18 12:15:00,11.3,11.32,11.3,11.32,13153.0,9.3549,9.3714,9.3549,9.3714,13153.0
2016-11-18 12:20:00,11.32,11.32,11.26,11.27,28888.0,9.3714,9.3714,9.3218,9.33,28888.0
2016-11-18 12:25:00,11.26,11.27,11.23,11.24,40429.0,9.3218,9.33,9.2969,9.3052,40429.0
2016-11-18 12:30:00,11.24,11.25,11.22,11.22,38317.0,9.3052,9.3135,9.2887,9.2887,38317.0
2016-11-18 12:35:00,11.23,11.25,11.21,11.24,26002.0,9.2969,9.3135,9.2804,9.3052,26002.0
2016-11-18 12:40:00,11.24,11.24,11.21,11.23,19316.0,9.3052,9.3052,9.2804,9.2969,19316.0
2016-11-18 12:45:00,11.23,11.23,11.19,11.21,14795.0,9.2969,9.2969,9.2638,9.2804,14795.0
2016-11-18 12:50:00,11.21,11.21,11.2,11.21,5000.0,9.2804,9.2804,9.2721,9.2804,5000.0
2016-11-18 12:55:00,11.21,11.24,11.2,11.22,32108.0,9.2804,9.3052,9.2721,9.2887,32108.0
2016-11-18 13:00:00,11.22,11.23,11.2,11.2,7458.0,9.2887,9.2969,9.2721,9.2721,7458.0
2016-11-18 13:05:00,11.21,11.21,11.2,11.21,5512.0,9.2804,9.2804,9.2721,9.2804,5512.0
2016-11-18 13:10:00,11.21,11.21,11.2,11.21,4948.0,9.2804,9.2804,9.2721,9.2804,4948.0
2016-11-18 13:15:00,11.21,11.24,11.2,11.23,24820.0,9.2804,9.3052,9.2721,9.2969,24820.0
2016-11-18 13:20:00,11.23,11.25,11.22,11.24,22694.0,9.2969,9.3135,9.2887,9.3052,22694.0
2016-11-18 13:25:00,11.24,11.24,11.23,11.24,13500.0,9.3052,9.3052,9.2969,9.3052,13500.0
2016-11-18 13:30:00,11.24,11.24,11.22,11.24,23488.0,9.3052,9.3052,9.2887,9.3052,23488.0
2016-11-18 13:35:00,11.24,11.24,11.23,11.24,11210.0,9.3052,9.3052,9.2969,9.3052,11210.0
2016-11-18 13:40:00,11.25,11.26,11.23,11.24,28601.0,9.3135,9.3218,9.2969,9.3052,28601.0
2016-11-18 13:45:00,11.24,11.26,11.24,11.25,15499.0,9.3052,9.3218,9.3052,9.3135,15499.0
2016-11-18 13:50:00,11.26,11.26,11.23,11.24,16740.0,9.3218,9.3218,9.2969,9.3052,16740.0
2016-11-18 13:55:00,11.24,11.25,11.23,11.23,27106.0,9.3052,9.3135,9.2969,9.2969,27106.0
2016-11-18 14:00:00,11.23,11.23,11.21,11.22,13600.0,9.2969,9.2969,9.2804,9.2887,13600.0
2016-11-18 14:05:00,11.23,11.23,11.22,11.23,4310.0,9.2969,9.2969,9.2887,9.2969,4310.0
2016-11-18 14:10:00,11.23,11.23,11.2,11.2,15269.0,9.2969,9.2969,9.2721,9.2721,15269.0
2016-11-18 14:15:00,11.21,11.23,11.2,11.23,17253.0,9.2804,9.2969,9.2721,9.2969,17253.0
2016-11-18 14:20:00,11.23,11.24,11.22,11.24,20982.0,9.2969,9.3052,9.2887,9.3052,20982.0
2016-11-18 14:25:00,11.24,11.25,11.23,11.24,16053.0,9.3052,9.3135,9.2969,9.3052,16053.0
2016-11-18 14:30:00,11.24,11.24,11.22,11.23,7758.0,9.3052,9.3052,9.2887,9.2969,7758.0
2016-11-18 14:35:00,11.23,11.23,11.22,11.23,5845.0,9.2969,9.2969,9.2887,9.2969,5845.0
2016-11-18 14:40:00,11.23,11.25,11.22,11.25,12837.0,9.2969,9.3135,9.2887,9.3135,12837.0
2016-11-18 14:45:00,11.25,11.26,11.24,11.25,18262.0,9.3135,9.3218,9.3052,9.3135,18262.0
2016-11-18 14:50:00,11.25,11.25,11.24,11.25,3400.0,9.3135,9.3135,9.3052,9.3135,3400.0
2016-11-18 14:55:00,11.25,11.25,11.24,11.25,13400.0,9.3135,9.3135,9.3052,9.3135,13400.0
2016-11-18 15:00:00,11.25,11.25,11.23,11.23,22935.0,9.3135,9.3135,9.2969,9.2969,22935.0
2016-11-18 15:05:00,11.23,11.24,11.21,11.23,29114.0,9.2969,9.3052,9.2804,9.2969,29114.0
2016-11-18 15:10:00,11.23,11.24,11.22,11.24,22782.0,9.2969,9.3052,9.2887,9.3052,22782.0
2016-11-18 15:15:00,11.24,11.26,11.23,11.25,55595.0,9.3052,9.3218,9.2969,9.3135,55595.0
2016-11-18 15:20:00,11.25,11.26,11.24,11.25,27421.0,9.3135,9.3218,9.3052,9.3135,27421.0
2016-11-18 15:25:00,11.25,11.26,11.25,11.26,22208.0,9.3135,9.3218,9.3135,9.3218,22208.0
2016-11-18 15:30:00,11.26,11.26,11.23,11.25,60057.0,9.3218,9.3218,9.2969,9.3135,60057.0
2016-11-18 15:35:00,11.25,11.26,11.24,11.26,42797.0,9.3135,9.3218,9.3052,9.3218,42797.0
2016-11-18 15:40:00,11.25,11.26,11.25,11.26,18290.0,9.3135,9.3218,9.3135,9.3218,18290.0
2016-11-18 15:45:00,11.26,11.26,11.22,11.23,38763.0,9.3218,9.3218,9.2887,9.2969,38763.0
2016-11-18 15:50:00,11.22,11.23,11.22,11.23,30502.0,9.2887,9.2969,9.2887,9.2969,30502.0
2016-11-18 15:55:00,11.22,11.24,11.2,11.22,266950.0,9.2887,9.3052,9.2721,9.2887,266950.0
2016-11-21 09:30:00,11.33,11.47,11.31,11.43,53329.0,9.3797,9.4956,9.3632,9.4625,53329.0
2016-11-21 09:35:00,11.46,11.5,11.42,11.47,29973.0,9.4873,9.5205,9.4542,9.4956,29973.0
2016-11-21 09:40:00,11.47,11.58,11.46,11.58,46768.0,9.4956,9.5867,9.4873,9.5867,46768.0
2016-11-21 09:45:00,11.56,11.56,11.5,11.53,56833.0,9.5701,9.5701,9.5205,9.5453,56833.0
2016-11-21 09:50:00,11.52,11.52,11.43,11.45,45793.0,9.537,9.537,9.4625,9.4791,45793.0
2016-11-21 09:55:00,11.45,11.48,11.42,11.46,15852.0,9.4791,9.5039,9.4542,9.4873,15852.0
2016-11-21 10:00:00,11.46,11.49,11.45,11.46,27300.0,9.4873,9.5122,9.4791,9.4873,27300.0
2016-11-21 10:05:00,11.48,11.51,11.46,11.51,28100.0,9.5039,9.5287,9.4873,9.5287,28100.0
2016-11-21 10:10:00,11.51,11.52,11.47,11.49,44929.0,9.5287,9.537,9.4956,9.5122,44929.0
2016-11-21 10:15:00,11.49,11.51,11.47,11.49,22629.0,9.5122,9.5287,9.4956,9.5122,22629.0
2016-11-21 10:20:00,11.49,11.52,11.49,11.5,60700.0,9.5122,9.537,9.5122,9.5205,60700.0
2016-11-21 10:25:00,11.5,11.51,11.48,11.51,27173.0,9.5205,9.5287,9.5039,9.5287,27173.0
2016-11-21 10:30:00,11.51,11.53,11.48,11.51,55061.0,9.5287,9.5453,9.5039,9.5287,55061.0
2016-11-21 10:35:00,11.51,11.51,11.47,11.5,29985.0,9.5287,9.5287,9.4956,9.5205,29985.0
2016-11-21 10:40:00,11.5,11.5,11.47,11.5,44542.0,9.5205,9.5205,9.4956,9.5205,44542.0
2016-11-21 10:45:00,11.5,11.5,11.46,11.48,26621.0,9.5205,9.5205,9.4873,9.5039,26621.0
2016-11-21 10:50:00,11.47,11.47,11.44,11.45,13629.0,9.4956,9.4956,9.4708,9.4791,13629.0
2016-11-21 10:55:00,11.45,11.46,11.41,11.41,11402.0,9.4791,9.4873,9.4459,9.4459,11402.0
2016-11-21 11:00:00,11.41,11.45,11.38,11.41,43607.0,9.4459,9.4791,9.4211,9.4459,43607.0
2016-11-21 11:05:00,11.41,11.43,11.4,11.43,21671.0,9.4459,9.4625,9.4377,9.4625,21671.0
2016-11-21 11:10:00,11.43,11.45,11.4,11.41,26208.0,9.4625,9.4791,9.4377,9.4459,26208.0
2016-11-21 11:15:00,11.4,11.43,11.39,11.43,12518.0,9.4377,9.4625,9.4294,9.4625,12518.0
2016-11-21 11:20:00,11.43,11.47,11.42,11.47,32798.0,9.4625,9.4956,9.4542,9.4956,32798.0
2016-11-21 11:25:00,11.48,11.5,11.45,11.45,33976.0,9.5039,9.5205,9.4791,9.4791,33976.0
2016-11-21 11:30:00,11.45,11.49,11.45,11.49,23314.0,9.4791,9.5122,9.4791,9.5122,23314.0
2016-11-21 11:35:00,11.49,11.5,11.47,11.49,33468.0,9.5122,9.5205,9.4956,9.5122,33468.0
2016-11-21 11:40:00,11.49,11.5,11.46,11.47,28471.0,9.5122,9.5205,9.4873,9.4956,28471.0
2016-11-21 11:45:00,11.47,11.47,11.43,11.44,29478.0,9.4956,9.4956,9.4625,9.4708,29478.0
2016-11-21 11:50:00,11.44,11.46,11.42,11.45,13681.0,9.4708,9.4873,9.4542,9.4791,13681.0
2016-11-21 11:55:00,11.45,11.45,11.43,11.45,30623.0,9.4791,9.4791,9.4625,9.4791,30623.0
2016-11-21 12:00:00,11.45,11.48,11.44,11.48,11100.0,9.4791,9.5039,9.4708,9.5039,11100.0
2016-11-21 12:05:00,11.48,11.49,11.47,11.48,22932.0,9.5039,9.5122,9.4956,9.5039,22932.0
2016-11-21 12:10:00,11.48,11.51,11.46,11.51,27203.0,9.5039,9.5287,9.4873,9.5287,27203.0
2016-11-21 12:15:00,11.51,11.55,11.51,11.54,30039.0,9.5287,9.5618,9.5287,9.5536,30039.0
2016-11-21 12:20:00,11.54,11.55,11.51,11.55,18272.0,9.5536,9.5618,9.5287,9.5618,18272.0
2016-11-21 12:25:00,11.54,11.56,11.5,11.54,34311.0,9.5536,9.5701,9.5205,9.5536,34311.0
2016-11-21 12:30:00,11.54,11.58,11.53,11.58,27088.0,9.5536,9.5867,9.5453,9.5867,27088.0
2016-11-21 12:35:00,11.58,11.6,11.57,11.59,15184.0,9.5867,9.6032,9.5784,9.595,15184.0
2016-11-21 12:40:00,11.59,11.61,11.56,11.57,60024.0,9.595,9.6115,9.5701,9.5784,60024.0
2016-11-21 12:45:00,11.56,11.57,11.5,11.51,32561.0,9.5701,9.5784,9.5205,9.5287,32561.0
2016-11-21 12:50:00,11.51,11.55,11.5,11.53,27720.0,9.5287,9.5618,9.5205,9.5453,27720.0
2016-11-21 12:55:00,11.54,11.57,11.53,11.54,14700.0,9.5536,9.5784,9.5453,9.5536,14700.0
2016-11-21 13:00:00,11.54,11.57,11.54,11.54,11480.0,9.5536,9.5784,9.5536,9.5536,11480.0
2016-11-21 13:05:00,11.54,11.55,11.52,11.54,21516.0,9.5536,9.5618,9.537,9.5536,21516.0
2016-11-21 13:10:00,11.54,11.55,11.5,11.51,23911.0,9.5536,9.5618,9.5205,9.5287,23911.0
2016-11-21 13:15:00,11.52,11.54,11.51,11.51,16184.0,9.537,9.5536,9.5287,9.5287,16184.0
2016-11-21 13:20:00,11.5,11.52,11.48,11.49,24970.0,9.5205,9.537,9.5039,9.5122,24970.0
2016-11-21 13:25:00,11.49,11.5,11.47,11.47,14144.0,9.5122,9.5205,9.4956,9.4956,14144.0
2016-11-21 13:30:00,11.48,11.48,11.46,11.46,5094.0,9.5039,9.5039,9.4873,9.4873,5094.0
2016-11-21 13:35:00,11.46,11.47,11.45,11.47,15545.0,9.4873,9.4956,9.4791,9.4956,15545.0
2016-11-21 13:40:00,11.46,11.5,11.46,11.5,18725.0,9.4873,9.5205,9.4873,9.5205,18725.0
2016-11-21 13:45:00,11.5,11.52,11.49,11.51,17071.0,9.5205,9.537,9.5122,9.5287,17071.0
2016-11-21 13:50:00,11.51,11.52,11.5,11.5,9353.0,9.5287,9.537,9.5205,9.5205,9353.0
2016-11-21 13:55:00,11.51,11.51,11.49,11.51,28080.0,9.5287,9.5287,9.5122,9.5287,28080.0
2016-11-21 14:00:00,11.5,11.51,11.49,11.49,7202.0,9.5205,9.5287,9.5122,9.5122,7202.0
2016-11-21 14:05:00,11.5,11.5,11.49,11.49,13000.0,9.5205,9.5205,9.5122,9.5122,13000.0
2016-11-21 14:10:00,11.5,11.5,11.48,11.49,17480.0,9.5205,9.5205,9.5039,9.5122,17480.0
2016-11-21 14:15:00,11.49,11.5,11.48,11.5,20657.0,9.5122,9.5205,9.5039,9.5205,20657.0
2016-11-21 14:20:00,11.5,11.5,11.47,11.47,10967.0,9.5205,9.5205,9.4956,9.4956,10967.0
2016-11-21 14:25:00,11.47,11.5,11.47,11.47,13491.0,9.4956,9.5205,9.4956,9.4956,13491.0
2016-11-21 14:30:00,11.47,11.48,11.46,11.47,25061.0,9.4956,9.5039,9.4873,9.4956,25061.0
2016-11-21 14:35:00,11.47,11.48,11.46,11.46,12713.0,9.4956,9.5039,9.4873,9.4873,12713.0
2016-11-21 14:40:00,11.46,11.47,11.44,11.44,21371.0,9.4873,9.4956,9.4708,9.4708,21371.0
2016-11-21 14:45:00,11.44,11.49,11.44,11.49,16077.0,9.4708,9.5122,9.4708,9.5122,16077.0
2016-11-21 14:50:00,11.5,11.5,11.48,11.5,10632.0,9.5205,9.5205,9.5039,9.5205,10632.0
2016-11-21 14:55:00,11.49,11.5,11.48,11.48,13052.0,9.5122,9.5205,9.5039,9.5039,13052.0
2016-11-21 15:00:00,11.49,11.51,11.48,11.51,12567.0,9.5122,9.5287,9.5039,9.5287,12567.0
2016-11-21 15:05:00,11.51,11.51,11.47,11.49,35923.0,9.5287,9.5287,9.4956,9.5122,35923.0
2016-11-21 15:10:00,11.49,11.49,11.46,11.46,15415.0,9.5122,9.5122,9.4873,9.4873,15415.0
2016-11-21 15:15:00,11.46,11.47,11.46,11.46,11859.0,9.4873,9.4956,9.4873,9.4873,11859.0
2016-11-21 15:20:00,11.46,11.51,11.46,11.49,54146.0,9.4873,9.5287,9.4873,9.5122,54146.0
2016-11-21 15:25:00,11.49,11.51,11.48,11.49,26641.0,9.5122,9.5287,9.5039,9.5122,26641.0
2016-11-21 15:30:00,11.49,11.51,11.47,11.5,55018.0,9.5122,9.5287,9.4956,9.5205,55018.0
2016-11-21 15:35:00,11.5,11.5,11.49,11.5,28579.0,9.5205,9.5205,9.5122,9.5205,28579.0
2016-11-21 15:40:00,11.5,11.51,11.48,11.51,79060.0,9.5205,9.5287,9.5039,9.5287,79060.0
2016-11-21 15:45:00,11.51,11.51,11.47,11.49,88576.0,9.5287,9.5287,9.4956,9.5122,88576.0
2016-11-21 15:50:00,11.49,11.51,11.48,11.5,74046.0,9.5122,9.5287,9.5039,9.5205,74046.0
2016-11-21 15:55:00,11.49,11.52,11.49,11.51,136465.0,9.5122,9.537,9.5122,9.5287,136465.0
2016-11-22 09:30:00,11.41,11.45,11.25,11.28,97269.0,9.4459,9.4791,9.3135,9.3383,97269.0
2016-11-22 09:35:00,11.28,11.28,11.13,11.16,68002.0,9.3383,9.3383,9.2141,9.239,68002.0
2016-11-22 09:40:00,11.17,11.18,11.09,11.11,80879.0,9.2473,9.2555,9.181,9.1976,80879.0
2016-11-22 09:45:00,11.11,11.18,11.1,11.13,51143.0,9.1976,9.2555,9.1893,9.2141,51143.0
2016-11-22 09:50:00,11.13,11.18,11.13,11.15,35580.0,9.2141,9.2555,9.2141,9.2307,35580.0
2016-11-22 09:55:00,11.15,11.16,11.09,11.09,38679.0,9.2307,9.239,9.181,9.181,38679.0
2016-11-22 10:00:00,11.09,11.09,11.05,11.08,44677.0,9.181,9.181,9.1479,9.1728,44677.0
2016-11-22 10:05:00,11.09,11.09,11.04,11.04,22255.0,9.181,9.181,9.1396,9.1396,22255.0
2016-11-22 10:10:00,11.04,11.14,11.04,11.11,46727.0,9.1396,9.2224,9.1396,9.1976,46727.0
2016-11-22 10:15:00,11.11,11.12,11.07,11.12,31405.0,9.1976,9.2059,9.1645,9.2059,31405.0
2016-11-22 10:20:00,11.12,11.12,11.08,11.1,43213.0,9.2059,9.2059,9.1728,9.1893,43213.0
2016-11-22 10:25:00,11.1,11.13,11.08,11.08,106490.0,9.1893,9.2141,9.1728,9.1728,106490.0
2016-11-22 10:30:00,11.08,11.12,11.07,11.11,64085.0,9.1728,9.2059,9.1645,9.1976,64085.0
2016-11-22 10:35:00,11.1,11.17,11.09,11.16,162884.0,9.1893,9.2473,9.181,9.239,162884.0
2016-11-22 10:40:00,11.16,11.18,11.14,11.15,38205.0,9.239,9.2555,9.2224,9.2307,38205.0
2016-11-22 10:45:00,11.15,11.19,11.14,11.17,74417.0,9.2307,9.2638,9.2224,9.2473,74417.0
2016-11-22 10:50:00,11.16,11.17,11.13,11.16,32016.0,9.239,9.2473,9.2141,9.239,32016.0
2016-11-22 10:55:00,11.16,11.17,11.14,11.14,26962.0,9.239,9.2473,9.2224,9.2224,26962.0
2016-11-22 11:00:00,11.14,11.16,11.12,11.13,37023.0,9.2224,9.239,9.2059,9.2141,37023.0
2016-11-22 11:05:00,11.14,11.14,11.07,11.07,23958.0,9.2224,9.2224,9.1645,9.1645,23958.0
2016-11-22 11:10:00,11.07,11.09,11.05,11.05,28866.0,9.1645,9.181,9.1479,9.1479,28866.0
2016-11-22 11:15:00,11.05,11.05,11.02,11.03,40891.0,9.1479,9.1479,9.1231,9.1314,40891.0
2016-11-22 11:20:00,11.03,11.03,10.97,10.98,81801.0,9.1314,9.1314,9.0817,9.09,81801.0
2016-11-22 11:25:00,10.99,10.99,10.93,10.94,58161.0,9.0982,9.0982,9.0486,9.0569,58161.0
2016-11-22 11:30:00,10.93,10.98,10.92,10.96,102049.0,9.0486,9.09,9.0403,9.0734,102049.0
2016-11-22 11:35:00,10.96,10.96,10.91,10.92,43369.0,9.0734,9.0734,9.032,9.0403,43369.0
2016-11-22 11:40:00,10.92,10.95,10.92,10.94,25842.0,9.0403,9.0651,9.0403,9.0569,25842.0
2016-11-22 11:45:00,10.94,10.94,10.92,10.94,33565.0,9.0569,9.0569,9.0403,9.0569,33565.0
2016-11-22 11:50:00,10.94,10.96,10.91,10.95,100131.0,9.0569,9.0734,9.032,9.0651,100131.0
2016-11-22 11:55:00,10.95,10.96,10.9,10.9,49990.0,9.0651,9.0734,9.0237,9.0237,49990.0
2016-11-22 12:00:00,10.91,10.93,10.89,10.9,43147.0,9.032,9.0486,9.0155,9.0237,43147.0
2016-11-22 12:05:00,10.9,10.93,10.9,10.93,53888.0,9.0237,9.0486,9.0237,9.0486,53888.0
2016-11-22 12:10:00,10.93,10.93,10.91,10.92,19770.0,9.0486,9.0486,9.032,9.0403,19770.0
2016-11-22 12:15:00,10.93,10.96,10.91,10.96,35210.0,9.0486,9.0734,9.032,9.0734,35210.0
2016-11-22 12:20:00,10.96,11.0,10.94,10.96,106062.0,9.0734,9.1065,9.0569,9.0734,106062.0
2016-11-22 12:25:00,10.96,10.98,10.95,10.96,20667.0,9.0734,9.09,9.0651,9.0734,20667.0
2016-11-22 12:30:00,10.97,10.97,10.92,10.92,19568.0,9.0817,9.0817,9.0403,9.0403,19568.0
2016-11-22 12:35:00,10.92,10.95,10.92,10.94,60280.0,9.0403,9.0651,9.0403,9.0569,60280.0
2016-11-22 12:40:00,10.94,10.95,10.93,10.94,131823.0,9.0569,9.0651,9.0486,9.0569,131823.0
2016-11-22 12:45:00,10.94,10.95,10.91,10.92,16204.0,9.0569,9.0651,9.032,9.0403,16204.0
2016-11-22 12:50:00,10.92,10.95,10.91,10.91,45042.0,9.0403,9.0651,9.032,9.032,45042.0
2016-11-22 12:55:00,10.92,10.95,10.91,10.94,76261.0,9.0403,9.0651,9.032,9.0569,76261.0
2016-11-22 13:00:00,10.94,10.94,10.91,10.93,19539.0,9.0569,9.0569,9.032,9.0486,19539.0
2016-11-22 13:05:00,10.94,10.96,10.93,10.95,14702.0,9.0569,9.0734,9.0486,9.0651,14702.0
2016-11-22 13:10:00,10.95,10.98,10.94,10.94,20816.0,9.0651,9.09,9.0569,9.0569,20816.0
2016-11-22 13:15:00,10.94,10.96,10.94,10.95,15048.0,9.0569,9.0734,9.0569,9.0651,15048.0
2016-11-22 13:20:00,10.96,10.96,10.95,10.95,13149.0,9.0734,9.0734,9.0651,9.0651,13149.0
2016-11-22 13:25:00,10.95,10.96,10.94,10.96,25098.0,9.0651,9.0734,9.0569,9.0734,25098.0
2016-11-22 13:30:00,10.96,10.98,10.95,10.98,20595.0,9.0734,9.09,9.0651,9.09,20595.0
2016-11-22 13:35:00,10.98,10.98,10.96,10.98,24775.0,9.09,9.09,9.0734,9.09,24775.0
2016-11-22 13:40:00,10.97,10.99,10.96,10.97,25991.0,9.0817,9.0982,9.0734,9.0817,25991.0
2016-11-22 13:45:00,10.97,10.97,10.95,10.96,15935.0,9.0817,9.0817,9.0651,9.0734,15935.0
2016-11-22 13:50:00,10.96,10.96,10.95,10.96,19621.0,9.0734,9.0734,9.0651,9.0734,19621.0
2016-11-22 13:55:00,10.96,10.96,10.94,10.95,28875.0,9.0734,9.0734,9.0569,9.0651,28875.0
2016-11-22 14:00:00,10.95,10.95,10.92,10.94,52239.0,9.0651,9.0651,9.0403,9.0569,52239.0
2016-11-22 14:05:00,10.94,10.94,10.93,10.93,19768.0,9.0569,9.0569,9.0486,9.0486,19768.0
2016-11-22 14:10:00,10.93,10.95,10.93,10.95,30398.0,9.0486,9.0651,9.0486,9.0651,30398.0
2016-11-22 14:15:00,10.95,10.97,10.95,10.96,36066.0,9.0651,9.0817,9.0651,9.0734,36066.0
2016-11-22 14:20:00,10.96,10.96,10.93,10.94,43051.0,9.0734,9.0734,9.0486,9.0569,43051.0
2016-11-22 14:25:00,10.94,10.95,10.93,10.95,22207.0,9.0569,9.0651,9.0486,9.0651,22207.0
2016-11-22 14:30:00,10.95,10.95,10.94,10.95,14561.0,9.0651,9.0651,9.0569,9.0651,14561.0
2016-11-22 14:35:00,10.95,10.99,10.94,10.99,79383.0,9.0651,9.0982,9.0569,9.0982,79383.0
2016-11-22 14:40:00,10.99,10.99,10.98,10.99,15589.0,9.0982,9.0982,9.09,9.0982,15589.0
2016-11-22 14:45:00,10.99,10.99,10.97,10.99,39849.0,9.0982,9.0982,9.0817,9.0982,39849.0
2016-11-22 14:50:00,10.98,10.99,10.96,10.96,44235.0,9.09,9.0982,9.0734,9.0734,44235.0
2016-11-22 14:55:00,10.96,10.97,10.93,10.93,39737.0,9.0734,9.0817,9.0486,9.0486,39737.0
2016-11-22 15:00:00,10.93,10.96,10.93,10.93,52943.0,9.0486,9.0734,9.0486,9.0486,52943.0
2016-11-22 15:05:00,10.94,10.94,10.93,10.93,20860.0,9.0569,9.0569,9.0486,9.0486,20860.0
2016-11-22 15:10:00,10.93,10.94,10.93,10.93,24101.0,9.0486,9.0569,9.0486,9.0486,24101.0
2016-11-22 15:15:00,10.93,10.96,10.93,10.94,68986.0,9.0486,9.0734,9.0486,9.0569,68986.0
2016-11-22 15:20:00,10.94,10.94,10.93,10.94,20907.0,9.0569,9.0569,9.0486,9.0569,20907.0
2016-11-22 15:25:00,10.93,10.96,10.93,10.94,60549.0,9.0486,9.0734,9.0486,9.0569,60549.0
2016-11-22 15:30:00,10.94,10.95,10.93,10.93,65806.0,9.0569,9.0651,9.0486,9.0486,65806.0
2016-11-22 15:35:00,10.93,10.94,10.91,10.94,165850.0,9.0486,9.0569,9.032,9.0569,165850.0
2016-11-22 15:40:00,10.94,10.94,10.92,10.92,50256.0,9.0569,9.0569,9.0403,9.0403,50256.0
2016-11-22 15:45:00,10.93,10.95,10.93,10.95,72362.0,9.0486,9.0651,9.0486,9.0651,72362.0
2016-11-22 15:50:00,10.95,10.95,10.93,10.93,121154.0,9.0651,9.0651,9.0486,9.0486,121154.0
2016-11-22 15:55:00,10.93,10.94,10.91,10.92,271023.0,9.0486,9.0569,9.032,9.0403,271023.0
2016-11-23 09:30:00,10.76,10.9,10.75,10.79,72218.0,8.9078,9.0237,8.8996,8.9327,72218.0
2016-11-23 09:35:00,10.79,10.84,10.75,10.79,79469.0,8.9327,8.9741,8.8996,8.9327,79469.0
2016-11-23 09:40:00,10.8,10.87,10.8,10.84,20653.0,8.941,8.9989,8.941,8.9741,20653.0
2016-11-23 09:45:00,10.82,10.89,10.8,10.89,12914.0,8.9575,9.0155,8.941,9.0155,12914.0
2016-11-23 09:50:00,10.89,10.97,10.89,10.96,55192.0,9.0155,9.0817,9.0155,9.0734,55192.0
2016-11-23 09:55:00,10.97,10.99,10.93,10.93,30878.0,9.0817,9.0982,9.0486,9.0486,30878.0
2016-11-23 10:00:00,10.94,10.98,10.92,10.96,41474.0,9.0569,9.09,9.0403,9.0734,41474.0
2016-11-23 10:05:00,10.96,11.0,10.95,10.97,30122.0,9.0734,9.1065,9.0651,9.0817,30122.0
2016-11-23 10:10:00,10.98,10.99,10.93,10.93,29493.0,9.09,9.0982,9.0486,9.0486,29493.0
2016-11-23 10:15:00,10.94,10.96,10.92,10.96,10740.0,9.0569,9.0734,9.0403,9.0734,10740.0
2016-11-23 10:20:00,10.96,10.98,10.94,10.95,18097.0,9.0734,9.09,9.0569,9.0651,18097.0
2016-11-23 10:25:00,10.96,10.98,10.94,10.95,11416.0,9.0734,9.09,9.0569,9.0651,11416.0
2016-11-23 10:30:00,10.95,10.99,10.93,10.96,26940.0,9.0651,9.0982,9.0486,9.0734,26940.0
2016-11-23 10:35:00,10.95,10.96,10.91,10.93,19305.0,9.0651,9.0734,9.032,9.0486,19305.0
2016-11-23 10:40:00,10.92,10.93,10.9,10.93,11152.0,9.0403,9.0486,9.0237,9.0486,11152.0
2016-11-23 10:45:00,10.92,10.96,10.91,10.91,18385.0,9.0403,9.0734,9.032,9.032,18385.0
2016-11-23 10:50:00,10.91,10.92,10.88,10.9,32804.0,9.032,9.0403,9.0072,9.0237,32804.0
2016-11-23 10:55:00,10.91,10.92,10.86,10.87,18999.0,9.032,9.0403,8.9906,8.9989,18999.0
2016-11-23 11:00:00,10.87,10.93,10.87,10.93,29320.0,8.9989,9.0486,8.9989,9.0486,29320.0
2016-11-23 11:05:00,10.93,10.94,10.9,10.91,18890.0,9.0486,9.0569,9.0237,9.032,18890.0
2016-11-23 11:10:00,10.9,10.94,10.9,10.92,20382.0,9.0237,9.0569,9.0237,9.0403,20382.0
2016-11-23 11:15:00,10.92,10.93,10.9,10.9,12300.0,9.0403,9.0486,9.0237,9.0237,12300.0
2016-11-23 11:20:00,10.9,10.92,10.89,10.91,15008.0,9.0237,9.0403,9.0155,9.032,15008.0
2016-11-23 11:25:00,10.91,10.92,10.9,10.9,18633.0,9.032,9.0403,9.0237,9.0237,18633.0
2016-11-23 11:30:00,10.91,10.92,10.89,10.9,16749.0,9.032,9.0403,9.0155,9.0237,16749.0
2016-11-23 11:35:00,10.9,10.92,10.9,10.91,8147.0,9.0237,9.0403,9.0237,9.032,8147.0
2016-11-23 11:40:00,10.91,10.92,10.89,10.91,15861.0,9.032,9.0403,9.0155,9.032,15861.0
2016-11-23 11:45:00,10.91,10.92,10.9,10.91,5998.0,9.032,9.0403,9.0237,9.032,5998.0
2016-11-23 11:50:00,10.92,10.97,10.92,10.97,46204.0,9.0403,9.0817,9.0403,9.0817,46204.0
2016-11-23 11:55:00,10.97,10.99,10.96,10.99,20035.0,9.0817,9.0982,9.0734,9.0982,20035.0
2016-11-23 12:00:00,10.99,11.01,10.98,11.0,28053.0,9.0982,9.1148,9.09,9.1065,28053.0
2016-11-23 12:05:00,11.01,11.05,11.0,11.03,26455.0,9.1148,9.1479,9.1065,9.1314,26455.0
2016-11-23 12:10:00,11.03,11.05,11.02,11.03,18389.0,9.1314,9.1479,9.1231,9.1314,18389.0
2016-11-23 12:15:00,11.03,11.07,11.02,11.04,28761.0,9.1314,9.1645,9.1231,9.1396,28761.0
2016-11-23 12:20:00,11.04,11.06,11.03,11.04,21958.0,9.1396,9.1562,9.1314,9.1396,21958.0
2016-11-23 12:25:00,11.04,11.08,11.04,11.07,30798.0,9.1396,9.1728,9.1396,9.1645,30798.0
2016-11-23 12:30:00,11.07,11.09,11.05,11.07,32362.0,9.1645,9.181,9.1479,9.1645,32362.0
2016-11-23 12:35:00,11.07,11.1,11.06,11.1,110227.0,9.1645,9.1893,9.1562,9.1893,110227.0
2016-11-23 12:40:00,11.1,11.12,11.08,11.11,100286.0,9.1893,9.2059,9.1728,9.1976,100286.0
2016-11-23 12:45:00,11.11,11.11,11.07,11.09,36923.0,9.1976,9.1976,9.1645,9.181,36923.0
2016-11-23 12:50:00,11.09,11.09,11.04,11.04,27228.0,9.181,9.181,9.1396,9.1396,27228.0
2016-11-23 12:55:00,11.05,11.06,11.04,11.06,7158.0,9.1479,9.1562,9.1396,9.1562,7158.0
2016-11-23 13:00:00,11.05,11.06,11.03,11.05,13715.0,9.1479,9.1562,9.1314,9.1479,13715.0
2016-11-23 13:05:00,11.04,11.05,11.04,11.04,5100.0,9.1396,9.1479,9.1396,9.1396,5100.0
2016-11-23 13:10:00,11.04,11.04,11.01,11.01,23429.0,9.1396,9.1396,9.1148,9.1148,23429.0
2016-11-23 13:15:00,11.02,11.03,11.0,11.01,12961.0,9.1231,9.1314,9.1065,9.1148,12961.0
2016-11-23 13:20:00,11.01,11.01,11.0,11.01,3021.0,9.1148,9.1148,9.1065,9.1148,3021.0
2016-11-23 13:25:00,11.01,11.04,11.0,11.04,13039.0,9.1148,9.1396,9.1065,9.1396,13039.0
2016-11-23 13:30:00,11.04,11.05,11.03,11.05,24197.0,9.1396,9.1479,9.1314,9.1479,24197.0
2016-11-23 13:35:00,11.05,11.06,11.03,11.05,21587.0,9.1479,9.1562,9.1314,9.1479,21587.0
2016-11-23 13:40:00,11.05,11.06,11.03,11.04,10837.0,9.1479,9.1562,9.1314,9.1396,10837.0
2016-11-23 13:45:00,11.04,11.04,10.99,11.04,28432.0,9.1396,9.1396,9.0982,9.1396,28432.0
2016-11-23 13:50:00,11.03,11.04,11.01,11.02,6851.0,9.1314,9.1396,9.1148,9.1231,6851.0
2016-11-23 13:55:00,11.02,11.03,11.01,11.03,8398.0,9.1231,9.1314,9.1148,9.1314,8398.0
2016-11-23 14:00:00,11.03,11.06,11.02,11.05,24138.0,9.1314,9.1562,9.1231,9.1479,24138.0
2016-11-23 14:05:00,11.05,11.06,11.03,11.04,22754.0,9.1479,9.1562,9.1314,9.1396,22754.0
2016-11-23 14:10:00,11.04,11.06,11.02,11.05,21702.0,9.1396,9.1562,9.1231,9.1479,21702.0
2016-11-23 14:15:00,11.05,11.08,11.04,11.06,21598.0,9.1479,9.1728,9.1396,9.1562,21598.0
2016-11-23 14:20:00,11.06,11.08,11.04,11.04,14563.0,9.1562,9.1728,9.1396,9.1396,14563.0
2016-11-23 14:25:00,11.04,11.07,11.04,11.05,17890.0,9.1396,9.1645,9.1396,9.1479,17890.0
2016-11-23 14:30:00,11.06,11.07,11.04,11.05,16276.0,9.1562,9.1645,9.1396,9.1479,16276.0
2016-11-23 14:35:00,11.05,11.05,11.02,11.02,15439.0,9.1479,9.1479,9.1231,9.1231,15439.0
2016-11-23 14:40:00,11.03,11.03,11.01,11.01,16276.0,9.1314,9.1314,9.1148,9.1148,16276.0
2016-11-23 14:45:00,11.02,11.03,11.01,11.01,11453.0,9.1231,9.1314,9.1148,9.1148,11453.0
2016-11-23 14:50:00,11.02,11.02,11.0,11.02,28396.0,9.1231,9.1231,9.1065,9.1231,28396.0
2016-11-23 14:55:00,11.02,11.03,11.01,11.02,24517.0,9.1231,9.1314,9.1148,9.1231,24517.0
2016-11-23 15:00:00,11.03,11.03,11.01,11.02,13942.0,9.1314,9.1314,9.1148,9.1231,13942.0
2016-11-23 15:05:00,11.02,11.02,11.0,11.02,17483.0,9.1231,9.1231,9.1065,9.1231,17483.0
2016-11-23 15:10:00,11.02,11.02,11.01,11.01,19083.0,9.1231,9.1231,9.1148,9.1148,19083.0
2016-11-23 15:15:00,11.01,11.02,11.0,11.02,14614.0,9.1148,9.1231,9.1065,9.1231,14614.0
2016-11-23 15:20:00,11.02,11.03,11.01,11.03,15926.0,9.1231,9.1314,9.1148,9.1314,15926.0
2016-11-23 15:25:00,11.03,11.04,11.02,11.03,41756.0,9.1314,9.1396,9.1231,9.1314,41756.0
2016-11-23 15:30:00,11.03,11.05,11.02,11.05,27003.0,9.1314,9.1479,9.1231,9.1479,27003.0
2016-11-23 15:35:00,11.05,11.05,11.03,11.04,30299.0,9.1479,9.1479,9.1314,9.1396,30299.0
2016-11-23 15:40:00,11.04,11.05,11.02,11.04,65740.0,9.1396,9.1479,9.1231,9.1396,65740.0
2016-11-23 15:45:00,11.04,11.07,11.04,11.06,57903.0,9.1396,9.1645,9.1396,9.1562,57903.0
2016-11-23 15:50:00,11.07,11.07,11.04,11.04,67929.0,9.1645,9.1645,9.1396,9.1396,67929.0
2016-11-23 15:55:00,11.04,11.06,11.02,11.04,324313.0,9.1396,9.1562,9.1231,9.1396,324313.0
2016-11-25 09:30:00,11.03,11.09,11.0,11.05,58963.0,9.1314,9.181,9.1065,9.1479,58963.0
2016-11-25 09:35:00,11.06,11.07,10.97,10.99,19378.0,9.1562,9.1645,9.0817,9.0982,19378.0
2016-11-25 09:40:00,10.99,11.03,10.98,10.99,21230.0,9.0982,9.1314,9.09,9.0982,21230.0
2016-11-25 09:45:00,11.0,11.01,10.95,10.99,20587.0,9.1065,9.1148,9.0651,9.0982,20587.0
2016-11-25 09:50:00,11.0,11.0,10.95,10.97,15764.0,9.1065,9.1065,9.0651,9.0817,15764.0
2016-11-25 09:55:00,10.96,10.97,10.95,10.96,17838.0,9.0734,9.0817,9.0651,9.0734,17838.0
2016-11-25 10:00:00,10.96,11.03,10.95,11.03,31089.0,9.0734,9.1314,9.0651,9.1314,31089.0
2016-11-25 10:05:00,11.04,11.04,10.97,11.0,18882.0,9.1396,9.1396,9.0817,9.1065,18882.0
2016-11-25 10:10:00,11.0,11.01,10.98,10.99,22015.0,9.1065,9.1148,9.09,9.0982,22015.0
2016-11-25 10:15:00,10.99,10.99,10.95,10.96,22679.0,9.0982,9.0982,9.0651,9.0734,22679.0
2016-11-25 10:20:00,10.96,10.96,10.92,10.95,16946.0,9.0734,9.0734,9.0403,9.0651,16946.0
2016-11-25 10:25:00,10.95,10.96,10.92,10.93,20155.0,9.0651,9.0734,9.0403,9.0486,20155.0
2016-11-25 10:30:00,10.93,11.0,10.92,10.99,21329.0,9.0486,9.1065,9.0403,9.0982,21329.0
2016-11-25 10:35:00,10.98,11.06,10.98,11.06,16001.0,9.09,9.1562,9.09,9.1562,16001.0
2016-11-25 10:40:00,11.06,11.07,11.03,11.06,47528.0,9.1562,9.1645,9.1314,9.1562,47528.0
2016-11-25 10:45:00,11.06,11.1,11.05,11.06,29328.0,9.1562,9.1893,9.1479,9.1562,29328.0
2016-11-25 10:50:00,11.06,11.11,11.06,11.11,23804.0,9.1562,9.1976,9.1562,9.1976,23804.0
2016-11-25 10:55:00,11.11,11.11,11.06,11.07,17756.0,9.1976,9.1976,9.1562,9.1645,17756.0
2016-11-25 11:00:00,11.07,11.07,11.04,11.05,17650.0,9.1645,9.1645,9.1396,9.1479,17650.0
2016-11-25 11:05:00,11.05,11.08,11.05,11.05,26709.0,9.1479,9.1728,9.1479,9.1479,26709.0
2016-11-25 11:10:00,11.06,11.06,11.03,11.04,17472.0,9.1562,9.1562,9.1314,9.1396,17472.0
2016-11-25 11:15:00,11.04,11.05,11.02,11.04,14518.0,9.1396,9.1479,9.1231,9.1396,14518.0
2016-11-25 11:20:00,11.03,11.04,11.02,11.02,12007.0,9.1314,9.1396,9.1231,9.1231,12007.0
2016-11-25 11:25:00,11.02,11.04,11.01,11.02,18601.0,9.1231,9.1396,9.1148,9.1231,18601.0
2016-11-25 11:30:00,11.02,11.03,10.99,10.99,26783.0,9.1231,9.1314,9.0982,9.0982,26783.0
2016-11-25 11:35:00,11.0,11.0,10.95,10.97,33473.0,9.1065,9.1065,9.0651,9.0817,33473.0
2016-11-25 11:40:00,10.97,10.98,10.96,10.97,29553.0,9.0817,9.09,9.0734,9.0817,29553.0
2016-11-25 11:45:00,10.97,11.0,10.96,11.0,22970.0,9.0817,9.1065,9.0734,9.1065,22970.0
2016-11-25 11:50:00,11.0,11.0,10.97,10.99,25853.0,9.1065,9.1065,9.0817,9.0982,25853.0
2016-11-25 11:55:00,10.99,10.99,10.96,10.98,29027.0,9.0982,9.0982,9.0734,9.09,29027.0
2016-11-25 12:00:00,10.97,10.98,10.96,10.96,17298.0,9.0817,9.09,9.0734,9.0734,17298.0
2016-11-25 12:05:00,10.96,10.97,10.96,10.97,8400.0,9.0734,9.0817,9.0734,9.0817,8400.0
2016-11-25 12:10:00,10.97,11.01,10.96,10.97,33572.0,9.0817,9.1148,9.0734,9.0817,33572.0
2016-11-25 12:15:00,10.98,10.99,10.96,10.99,33127.0,9.09,9.0982,9.0734,9.0982,33127.0
2016-11-25 12:20:00,10.99,11.0,10.96,10.99,44247.0,9.0982,9.1065,9.0734,9.0982,44247.0
2016-11-25 12:25:00,10.99,11.01,10.98,11.01,15000.0,9.0982,9.1148,9.09,9.1148,15000.0
2016-11-25 12:30:00,11.01,11.01,10.96,10.97,42668.0,9.1148,9.1148,9.0734,9.0817,42668.0
2016-11-25 12:35:00,10.97,10.97,10.94,10.95,57511.0,9.0817,9.0817,9.0569,9.0651,57511.0
2016-11-25 12:40:00,10.95,10.95,10.94,10.94,24973.0,9.0651,9.0651,9.0569,9.0569,24973.0
2016-11-25 12:45:00,10.94,10.98,10.92,10.95,130901.0,9.0569,9.09,9.0403,9.0651,130901.0
2016-11-25 12:50:00,10.95,10.95,10.92,10.94,95546.0,9.0651,9.0651,9.0403,9.0569,95546.0
2016-11-25 12:55:00,10.93,10.96,10.93,10.96,180498.0,9.0486,9.0734,9.0486,9.0734,180498.0
2016-11-28 09:30:00,11.05,11.09,11.05,11.09,47809.0,9.1479,9.181,9.1479,9.181,47809.0
2016-11-28 09:35:00,11.1,11.15,11.04,11.15,33679.0,9.1893,9.2307,9.1396,9.2307,33679.0
2016-11-28 09:40:00,11.15,11.19,11.14,11.18,57261.0,9.2307,9.2638,9.2224,9.2555,57261.0
2016-11-28 09:45:00,11.18,11.3,11.18,11.28,94530.0,9.2555,9.3549,9.2555,9.3383,94530.0
2016-11-28 09:50:00,11.28,11.3,11.25,11.27,38214.0,9.3383,9.3549,9.3135,9.33,38214.0
2016-11-28 09:55:00,11.27,11.27,11.2,11.21,31176.0,9.33,9.33,9.2721,9.2804,31176.0
2016-11-28 10:00:00,11.21,11.21,11.11,11.15,48453.0,9.2804,9.2804,9.1976,9.2307,48453.0
2016-11-28 10:05:00,11.15,11.17,11.13,11.17,20541.0,9.2307,9.2473,9.2141,9.2473,20541.0
2016-11-28 10:10:00,11.17,11.21,11.16,11.19,112021.0,9.2473,9.2804,9.239,9.2638,112021.0
2016-11-28 10:15:00,11.19,11.2,11.14,11.14,31282.0,9.2638,9.2721,9.2224,9.2224,31282.0
2016-11-28 10:20:00,11.13,11.14,11.06,11.07,51256.0,9.2141,9.2224,9.1562,9.1645,51256.0
2016-11-28 10:25:00,11.07,11.12,11.06,11.1,37378.0,9.1645,9.2059,9.1562,9.1893,37378.0
2016-11-28 10:30:00,11.11,11.18,11.11,11.16,30601.0,9.1976,9.2555,9.1976,9.239,30601.0
2016-11-28 10:35:00,11.16,11.2,11.15,11.18,32678.0,9.239,9.2721,9.2307,9.2555,32678.0
2016-11-28 10:40:00,11.18,11.21,11.17,11.21,51728.0,9.2555,9.2804,9.2473,9.2804,51728.0
2016-11-28 10:45:00,11.21,11.27,11.2,11.25,92312.0,9.2804,9.33,9.2721,9.3135,92312.0
2016-11-28 10:50:00,11.25,11.29,11.25,11.28,63506.0,9.3135,9.3466,9.3135,9.3383,63506.0
2016-11-28 10:55:00,11.28,11.32,11.25,11.25,189693.0,9.3383,9.3714,9.3135,9.3135,189693.0
2016-11-28 11:00:00,11.26,11.29,11.25,11.29,67411.0,9.3218,9.3466,9.3135,9.3466,67411.0
2016-11-28 11:05:00,11.29,11.34,11.28,11.33,114182.0,9.3466,9.388,9.3383,9.3797,114182.0
2016-11-28 11:10:00,11.33,11.34,11.29,11.3,62572.0,9.3797,9.388,9.3466,9.3549,62572.0
2016-11-28 11:15:00,11.3,11.34,11.29,11.31,106467.0,9.3549,9.388,9.3466,9.3632,106467.0
2016-11-28 11:20:00,11.31,11.36,11.29,11.33,78944.0,9.3632,9.4046,9.3466,9.3797,78944.0
2016-11-28 11:25:00,11.33,11.37,11.31,11.34,55212.0,9.3797,9.4128,9.3632,9.388,55212.0
2016-11-28 11:30:00,11.35,11.35,11.32,11.34,28239.0,9.3963,9.3963,9.3714,9.388,28239.0
2016-11-28 11:35:00,11.35,11.36,11.32,11.34,30004.0,9.3963,9.4046,9.3714,9.388,30004.0
2016-11-28 11:40:00,11.34,11.35,11.33,11.34,17685.0,9.388,9.3963,9.3797,9.388,17685.0
2016-11-28 11:45:00,11.34,11.36,11.33,11.35,44261.0,9.388,9.4046,9.3797,9.3963,44261.0
2016-11-28 11:50:00,11.35,11.35,11.31,11.34,40535.0,9.3963,9.3963,9.3632,9.388,40535.0
2016-11-28 11:55:00,11.34,11.34,11.29,11.34,53176.0,9.388,9.388,9.3466,9.388,53176.0
2016-11-28 12:00:00,11.34,11.35,11.28,11.32,103812.0,9.388,9.3963,9.3383,9.3714,103812.0
2016-11-28 12:05:00,11.31,11.37,11.31,11.36,58135.0,9.3632,9.4128,9.3632,9.4046,58135.0
2016-11-28 12:10:00,11.36,11.38,11.35,11.38,23768.0,9.4046,9.4211,9.3963,9.4211,23768.0
2016-11-28 12:15:00,11.38,11.38,11.31,11.33,47714.0,9.4211,9.4211,9.3632,9.3797,47714.0
2016-11-28 12:20:00,11.32,11.36,11.31,11.35,39517.0,9.3714,9.4046,9.3632,9.3963,39517.0
2016-11-28 12:25:00,11.36,11.37,11.33,11.34,33932.0,9.4046,9.4128,9.3797,9.388,33932.0
2016-11-28 12:30:00,11.33,11.33,11.3,11.32,38373.0,9.3797,9.3797,9.3549,9.3714,38373.0
2016-11-28 12:35:00,11.31,11.31,11.29,11.3,28029.0,9.3632,9.3632,9.3466,9.3549,28029.0
2016-11-28 12:40:00,11.3,11.31,11.29,11.3,37986.0,9.3549,9.3632,9.3466,9.3549,37986.0
2016-11-28 12:45:00,11.3,11.33,11.29,11.33,27715.0,9.3549,9.3797,9.3466,9.3797,27715.0
2016-11-28 12:50:00,11.34,11.34,11.29,11.31,22791.0,9.388,9.388,9.3466,9.3632,22791.0
2016-11-28 12:55:00,11.3,11.33,11.3,11.33,20414.0,9.3549,9.3797,9.3549,9.3797,20414.0
2016-11-28 13:00:00,11.33,11.36,11.32,11.35,23492.0,9.3797,9.4046,9.3714,9.3963,23492.0
2016-11-28 13:05:00,11.36,11.39,11.35,11.39,58491.0,9.4046,9.4294,9.3963,9.4294,58491.0
2016-11-28 13:10:00,11.39,11.4,11.38,11.38,34666.0,9.4294,9.4377,9.4211,9.4211,34666.0
2016-11-28 13:15:00,11.38,11.39,11.35,11.35,30122.0,9.4211,9.4294,9.3963,9.3963,30122.0
2016-11-28 13:20:00,11.35,11.38,11.35,11.35,29487.0,9.3963,9.4211,9.3963,9.3963,29487.0
2016-11-28 13:25:00,11.35,11.37,11.35,11.37,34519.0,9.3963,9.4128,9.3963,9.4128,34519.0
2016-11-28 13:30:00,11.37,11.37,11.35,11.36,34861.0,9.4128,9.4128,9.3963,9.4046,34861.0
2016-11-28 13:35:00,11.36,11.36,11.34,11.34,19573.0,9.4046,9.4046,9.388,9.388,19573.0
2016-11-28 13:40:00,11.35,11.36,11.34,11.36,31902.0,9.3963,9.4046,9.388,9.4046,31902.0
2016-11-28 13:45:00,11.36,11.37,11.34,11.37,67428.0,9.4046,9.4128,9.388,9.4128,67428.0
2016-11-28 13:50:00,11.37,11.37,11.36,11.37,19712.0,9.4128,9.4128,9.4046,9.4128,19712.0
2016-11-28 13:55:00,11.36,11.37,11.35,11.35,13591.0,9.4046,9.4128,9.3963,9.3963,13591.0
2016-11-28 14:00:00,11.36,11.4,11.35,11.4,33471.0,9.4046,9.4377,9.3963,9.4377,33471.0
2016-11-28 14:05:00,11.4,11.4,11.38,11.4,28351.0,9.4377,9.4377,9.4211,9.4377,28351.0
2016-11-28 14:10:00,11.4,11.4,11.39,11.4,15665.0,9.4377,9.4377,9.4294,9.4377,15665.0
2016-11-28 14:15:00,11.39,11.4,11.36,11.39,40112.0,9.4294,9.4377,9.4046,9.4294,40112.0
2016-11-28 14:20:00,11.38,11.4,11.38,11.4,17810.0,9.4211,9.4377,9.4211,9.4377,17810.0
2016-11-28 14:25:00,11.4,11.41,11.38,11.4,46691.0,9.4377,9.4459,9.4211,9.4377,46691.0
2016-11-28 14:30:00,11.39,11.4,11.38,11.4,23446.0,9.4294,9.4377,9.4211,9.4377,23446.0
2016-11-28 14:35:00,11.4,11.4,11.39,11.4,10035.0,9.4377,9.4377,9.4294,9.4377,10035.0
2016-11-28 14:40:00,11.39,11.41,11.38,11.4,49046.0,9.4294,9.4459,9.4211,9.4377,49046.0
2016-11-28 14:45:00,11.39,11.43,11.39,11.43,53103.0,9.4294,9.4625,9.4294,9.4625,53103.0
2016-11-28 14:50:00,11.43,11.47,11.42,11.46,120769.0,9.4625,9.4956,9.4542,9.4873,120769.0
2016-11-28 14:55:00,11.45,11.47,11.45,11.47,36948.0,9.4791,9.4956,9.4791,9.4956,36948.0
2016-11-28 15:00:00,11.46,11.48,11.44,11.47,95242.0,9.4873,9.5039,9.4708,9.4956,95242.0
2016-11-28 15:05:00,11.48,11.52,11.47,11.52,72704.0,9.5039,9.537,9.4956,9.537,72704.0
2016-11-28 15:10:00,11.51,11.54,11.51,11.54,59278.0,9.5287,9.5536,9.5287,9.5536,59278.0
2016-11-28 15:15:00,11.54,11.56,11.53,11.54,70077.0,9.5536,9.5701,9.5453,9.5536,70077.0
2016-11-28 15:20:00,11.54,11.54,11.5,11.54,104479.0,9.5536,9.5536,9.5205,9.5536,104479.0
2016-11-28 15:25:00,11.53,11.54,11.52,11.52,82653.0,9.5453,9.5536,9.537,9.537,82653.0
2016-11-28 15:30:00,11.53,11.56,11.52,11.56,141378.0,9.5453,9.5701,9.537,9.5701,141378.0
2016-11-28 15:35:00,11.55,11.57,11.55,11.56,93229.0,9.5618,9.5784,9.5618,9.5701,93229.0
2016-11-28 15:40:00,11.57,11.57,11.52,11.52,114699.0,9.5784,9.5784,9.537,9.537,114699.0
2016-11-28 15:45:00,11.52,11.57,11.51,11.53,209990.0,9.537,9.5784,9.5287,9.5453,209990.0
2016-11-28 15:50:00,11.53,11.54,11.52,11.53,192512.0,9.5453,9.5536,9.537,9.5453,192512.0
2016-11-28 15:55:00,11.54,11.57,11.52,11.55,453337.0,9.5536,9.5784,9.537,9.5618,453337.0
2016-11-29 09:30:00,11.52,11.63,11.48,11.62,65201.0,9.537,9.6281,9.5039,9.6198,65201.0
2016-11-29 09:35:00,11.61,11.61,11.54,11.58,30063.0,9.6115,9.6115,9.5536,9.5867,30063.0
2016-11-29 09:40:00,11.57,11.64,11.53,11.54,105022.0,9.5784,9.6364,9.5453,9.5536,105022.0
2016-11-29 09:45:00,11.54,11.55,11.41,11.44,53944.0,9.5536,9.5618,9.4459,9.4708,53944.0
2016-11-29 09:50:00,11.43,11.5,11.42,11.47,27619.0,9.4625,9.5205,9.4542,9.4956,27619.0
2016-11-29 09:55:00,11.46,11.49,11.43,11.43,28410.0,9.4873,9.5122,9.4625,9.4625,28410.0
2016-11-29 10:00:00,11.44,11.48,11.41,11.46,38753.0,9.4708,9.5039,9.4459,9.4873,38753.0
2016-11-29 10:05:00,11.46,11.5,11.45,11.48,66146.0,9.4873,9.5205,9.4791,9.5039,66146.0
2016-11-29 10:10:00,11.48,11.5,11.41,11.42,33660.0,9.5039,9.5205,9.4459,9.4542,33660.0
2016-11-29 10:15:00,11.43,11.44,11.37,11.38,43303.0,9.4625,9.4708,9.4128,9.4211,43303.0
2016-11-29 10:20:00,11.38,11.38,11.34,11.37,97995.0,9.4211,9.4211,9.388,9.4128,97995.0
2016-11-29 10:25:00,11.37,11.42,11.36,11.38,50898.0,9.4128,9.4542,9.4046,9.4211,50898.0
2016-11-29 10:30:00,11.39,11.4,11.36,11.38,28122.0,9.4294,9.4377,9.4046,9.4211,28122.0
2016-11-29 10:35:00,11.38,11.4,11.34,11.39,32278.0,9.4211,9.4377,9.388,9.4294,32278.0
2016-11-29 10:40:00,11.39,11.42,11.37,11.39,36157.0,9.4294,9.4542,9.4128,9.4294,36157.0
2016-11-29 10:45:00,11.4,11.41,11.36,11.41,31810.0,9.4377,9.4459,9.4046,9.4459,31810.0
2016-11-29 10:50:00,11.4,11.45,11.39,11.43,26778.0,9.4377,9.4791,9.4294,9.4625,26778.0
2016-11-29 10:55:00,11.43,11.46,11.41,11.43,58107.0,9.4625,9.4873,9.4459,9.4625,58107.0
2016-11-29 11:00:00,11.43,11.43,11.38,11.38,62395.0,9.4625,9.4625,9.4211,9.4211,62395.0
2016-11-29 11:05:00,11.38,11.41,11.36,11.4,33766.0,9.4211,9.4459,9.4046,9.4377,33766.0
2016-11-29 11:10:00,11.4,11.4,11.36,11.38,30137.0,9.4377,9.4377,9.4046,9.4211,30137.0
2016-11-29 11:15:00,11.38,11.41,11.36,11.4,73548.0,9.4211,9.4459,9.4046,9.4377,73548.0
2016-11-29 11:20:00,11.4,11.4,11.37,11.38,51610.0,9.4377,9.4377,9.4128,9.4211,51610.0
2016-11-29 11:25:00,11.38,11.4,11.37,11.38,35570.0,9.4211,9.4377,9.4128,9.4211,35570.0
2016-11-29 11:30:00,11.38,11.38,11.32,11.33,41111.0,9.4211,9.4211,9.3714,9.3797,41111.0
2016-11-29 11:35:00,11.33,11.34,11.29,11.31,38250.0,9.3797,9.388,9.3466,9.3632,38250.0
2016-11-29 11:40:00,11.32,11.34,11.3,11.33,40145.0,9.3714,9.388,9.3549,9.3797,40145.0
2016-11-29 11:45:00,11.32,11.32,11.27,11.28,20854.0,9.3714,9.3714,9.33,9.3383,20854.0
2016-11-29 11:50:00,11.27,11.29,11.23,11.27,54848.0,9.33,9.3466,9.2969,9.33,54848.0
2016-11-29 11:55:00,11.27,11.3,11.26,11.28,35048.0,9.33,9.3549,9.3218,9.3383,35048.0
2016-11-29 12:00:00,11.28,11.29,11.26,11.28,20900.0,9.3383,9.3466,9.3218,9.3383,20900.0
2016-11-29 12:05:00,11.27,11.31,11.26,11.3,42763.0,9.33,9.3632,9.3218,9.3549,42763.0
2016-11-29 12:10:00,11.31,11.32,11.27,11.28,24239.0,9.3632,9.3714,9.33,9.3383,24239.0
2016-11-29 12:15:00,11.27,11.28,11.23,11.24,30553.0,9.33,9.3383,9.2969,9.3052,30553.0
2016-11-29 12:20:00,11.24,11.26,11.21,11.25,32110.0,9.3052,9.3218,9.2804,9.3135,32110.0
2016-11-29 12:25:00,11.25,11.28,11.24,11.27,26577.0,9.3135,9.3383,9.3052,9.33,26577.0
2016-11-29 12:30:00,11.28,11.28,11.23,11.25,32980.0,9.3383,9.3383,9.2969,9.3135,32980.0
2016-11-29 12:35:00,11.25,11.27,11.24,11.27,19205.0,9.3135,9.33,9.3052,9.33,19205.0
2016-11-29 12:40:00,11.26,11.27,11.22,11.26,41429.0,9.3218,9.33,9.2887,9.3218,41429.0
2016-11-29 12:45:00,11.26,11.26,11.24,11.25,21383.0,9.3218,9.3218,9.3052,9.3135,21383.0
2016-11-29 12:50:00,11.25,11.28,11.23,11.25,40362.0,9.3135,9.3383,9.2969,9.3135,40362.0
2016-11-29 12:55:00,11.25,11.26,11.22,11.24,23296.0,9.3135,9.3218,9.2887,9.3052,23296.0
2016-11-29 13:00:00,11.24,11.26,11.23,11.24,24224.0,9.3052,9.3218,9.2969,9.3052,24224.0
2016-11-29 13:05:00,11.24,11.27,11.23,11.27,21670.0,9.3052,9.33,9.2969,9.33,21670.0
2016-11-29 13:10:00,11.27,11.28,11.24,11.26,26625.0,9.33,9.3383,9.3052,9.3218,26625.0
2016-11-29 13:15:00,11.26,11.27,11.24,11.26,20187.0,9.3218,9.33,9.3052,9.3218,20187.0
2016-11-29 13:20:00,11.26,11.28,11.24,11.25,32826.0,9.3218,9.3383,9.3052,9.3135,32826.0
2016-11-29 13:25:00,11.26,11.27,11.23,11.24,31477.0,9.3218,9.33,9.2969,9.3052,31477.0
2016-11-29 13:30:00,11.24,11.26,11.23,11.26,34471.0,9.3052,9.3218,9.2969,9.3218,34471.0
2016-11-29 13:35:00,11.26,11.29,11.25,11.28,63261.0,9.3218,9.3466,9.3135,9.3383,63261.0
2016-11-29 13:40:00,11.28,11.3,11.27,11.3,37319.0,9.3383,9.3549,9.33,9.3549,37319.0
2016-11-29 13:45:00,11.29,11.32,11.29,11.32,76538.0,9.3466,9.3714,9.3466,9.3714,76538.0
2016-11-29 13:50:00,11.31,11.36,11.31,11.36,57731.0,9.3632,9.4046,9.3632,9.4046,57731.0
2016-11-29 13:55:00,11.36,11.36,11.34,11.36,63475.0,9.4046,9.4046,9.388,9.4046,63475.0
2016-11-29 14:00:00,11.36,11.38,11.36,11.38,46738.0,9.4046,9.4211,9.4046,9.4211,46738.0
2016-11-29 14:05:00,11.38,11.4,11.33,11.34,228146.0,9.4211,9.4377,9.3797,9.388,228146.0
2016-11-29 14:10:00,11.34,11.37,11.34,11.35,133855.0,9.388,9.4128,9.388,9.3963,133855.0
2016-11-29 14:15:00,11.35,11.36,11.32,11.35,51765.0,9.3963,9.4046,9.3714,9.3963,51765.0
2016-11-29 14:20:00,11.34,11.35,11.33,11.34,45686.0,9.388,9.3963,9.3797,9.388,45686.0
2016-11-29 14:25:00,11.34,11.36,11.33,11.33,72399.0,9.388,9.4046,9.3797,9.3797,72399.0
2016-11-29 14:30:00,11.34,11.35,11.29,11.35,86585.0,9.388,9.3963,9.3466,9.3963,86585.0
2016-11-29 14:35:00,11.35,11.36,11.33,11.36,46477.0,9.3963,9.4046,9.3797,9.4046,46477.0
2016-11-29 14:40:00,11.35,11.36,11.31,11.33,43235.0,9.3963,9.4046,9.3632,9.3797,43235.0
2016-11-29 14:45:00,11.33,11.33,11.29,11.29,32459.0,9.3797,9.3797,9.3466,9.3466,32459.0
2016-11-29 14:50:00,11.29,11.31,11.28,11.3,33943.0,9.3466,9.3632,9.3383,9.3549,33943.0
2016-11-29 14:55:00,11.3,11.31,11.3,11.31,61206.0,9.3549,9.3632,9.3549,9.3632,61206.0
2016-11-29 15:00:00,11.31,11.37,11.31,11.32,144725.0,9.3632,9.4128,9.3632,9.3714,144725.0
2016-11-29 15:05:00,11.32,11.32,11.29,11.3,45986.0,9.3714,9.3714,9.3466,9.3549,45986.0
2016-11-29 15:10:00,11.3,11.32,11.3,11.32,17620.0,9.3549,9.3714,9.3549,9.3714,17620.0
2016-11-29 15:15:00,11.31,11.32,11.3,11.3,28750.0,9.3632,9.3714,9.3549,9.3549,28750.0
2016-11-29 15:20:00,11.3,11.35,11.3,11.35,71511.0,9.3549,9.3963,9.3549,9.3963,71511.0
2016-11-29 15:25:00,11.35,11.35,11.3,11.33,72781.0,9.3963,9.3963,9.3549,9.3797,72781.0
2016-11-29 15:30:00,11.33,11.34,11.31,11.34,40396.0,9.3797,9.388,9.3632,9.388,40396.0
2016-11-29 15:35:00,11.34,11.36,11.33,11.33,85552.0,9.388,9.4046,9.3797,9.3797,85552.0
2016-11-29 15:40:00,11.33,11.33,11.31,11.31,111707.0,9.3797,9.3797,9.3632,9.3632,111707.0
2016-11-29 15:45:00,11.31,11.31,11.3,11.31,79441.0,9.3632,9.3632,9.3549,9.3632,79441.0
2016-11-29 15:50:00,11.3,11.31,11.3,11.31,107639.0,9.3549,9.3632,9.3549,9.3632,107639.0
2016-11-29 15:55:00,11.31,11.34,11.3,11.3,427370.0,9.3632,9.388,9.3549,9.3549,427370.0
2016-11-30 09:30:00,11.36,11.4,11.3,11.35,134480.0,9.4046,9.4377,9.3549,9.3963,134480.0
2016-11-30 09:35:00,11.34,11.37,11.3,11.31,69869.0,9.388,9.4128,9.3549,9.3632,69869.0
2016-11-30 09:40:00,11.31,11.34,11.29,11.33,49246.0,9.3632,9.388,9.3466,9.3797,49246.0
2016-11-30 09:45:00,11.33,11.42,11.32,11.42,132655.0,9.3797,9.4542,9.3714,9.4542,132655.0
2016-11-30 09:50:00,11.42,11.44,11.35,11.36,209039.0,9.4542,9.4708,9.3963,9.4046,209039.0
2016-11-30 09:55:00,11.37,11.4,11.36,11.4,69266.0,9.4128,9.4377,9.4046,9.4377,69266.0
2016-11-30 10:00:00,11.4,11.45,11.38,11.44,76481.0,9.4377,9.4791,9.4211,9.4708,76481.0
2016-11-30 10:05:00,11.45,11.48,11.44,11.46,84865.0,9.4791,9.5039,9.4708,9.4873,84865.0
2016-11-30 10:10:00,11.46,11.46,11.4,11.46,100604.0,9.4873,9.4873,9.4377,9.4873,100604.0
2016-11-30 10:15:00,11.46,11.5,11.44,11.46,79466.0,9.4873,9.5205,9.4708,9.4873,79466.0
2016-11-30 10:20:00,11.46,11.5,11.45,11.47,69408.0,9.4873,9.5205,9.4791,9.4956,69408.0
2016-11-30 10:25:00,11.47,11.48,11.41,11.41,27554.0,9.4956,9.5039,9.4459,9.4459,27554.0
2016-11-30 10:30:00,11.4,11.4,11.35,11.35,56789.0,9.4377,9.4377,9.3963,9.3963,56789.0
2016-11-30 10:35:00,11.35,11.42,11.34,11.42,152675.0,9.3963,9.4542,9.388,9.4542,152675.0
2016-11-30 10:40:00,11.42,11.49,11.41,11.48,65579.0,9.4542,9.5122,9.4459,9.5039,65579.0
2016-11-30 10:45:00,11.48,11.5,11.46,11.49,199041.0,9.5039,9.5205,9.4873,9.5122,199041.0
2016-11-30 10:50:00,11.48,11.49,11.45,11.46,52668.0,9.5039,9.5122,9.4791,9.4873,52668.0
2016-11-30 10:55:00,11.46,11.48,11.44,11.44,81745.0,9.4873,9.5039,9.4708,9.4708,81745.0
2016-11-30 11:00:00,11.44,11.5,11.44,11.46,103120.0,9.4708,9.5205,9.4708,9.4873,103120.0
2016-11-30 11:05:00,11.47,11.5,11.44,11.5,69721.0,9.4956,9.5205,9.4708,9.5205,69721.0
2016-11-30 11:10:00,11.5,11.51,11.44,11.46,115774.0,9.5205,9.5287,9.4708,9.4873,115774.0
2016-11-30 11:15:00,11.46,11.5,11.45,11.47,106513.0,9.4873,9.5205,9.4791,9.4956,106513.0
2016-11-30 11:20:00,11.48,11.48,11.42,11.48,126900.0,9.5039,9.5039,9.4542,9.5039,126900.0
2016-11-30 11:25:00,11.47,11.51,11.43,11.45,372896.0,9.4956,9.5287,9.4625,9.4791,372896.0
2016-11-30 11:30:00,11.45,11.45,11.38,11.38,75881.0,9.4791,9.4791,9.4211,9.4211,75881.0
2016-11-30 11:35:00,11.38,11.39,11.32,11.34,84468.0,9.4211,9.4294,9.3714,9.388,84468.0
2016-11-30 11:40:00,11.34,11.43,11.32,11.43,138244.0,9.388,9.4625,9.3714,9.4625,138244.0
2016-11-30 11:45:00,11.44,11.45,11.4,11.42,67376.0,9.4708,9.4791,9.4377,9.4542,67376.0
2016-11-30 11:50:00,11.42,11.46,11.41,11.44,98689.0,9.4542,9.4873,9.4459,9.4708,98689.0
2016-11-30 11:55:00,11.44,11.45,11.42,11.44,74115.0,9.4708,9.4791,9.4542,9.4708,74115.0
2016-11-30 12:00:00,11.45,11.45,11.42,11.44,84075.0,9.4791,9.4791,9.4542,9.4708,84075.0
2016-11-30 12:05:00,11.43,11.45,11.42,11.43,44830.0,9.4625,9.4791,9.4542,9.4625,44830.0
2016-11-30 12:10:00,11.43,11.45,11.42,11.43,95913.0,9.4625,9.4791,9.4542,9.4625,95913.0
2016-11-30 12:15:00,11.44,11.45,11.42,11.44,112452.0,9.4708,9.4791,9.4542,9.4708,112452.0
2016-11-30 12:20:00,11.44,11.45,11.42,11.44,49300.0,9.4708,9.4791,9.4542,9.4708,49300.0
2016-11-30 12:25:00,11.45,11.45,11.42,11.43,73501.0,9.4791,9.4791,9.4542,9.4625,73501.0
2016-11-30 12:30:00,11.43,11.45,11.43,11.43,42708.0,9.4625,9.4791,9.4625,9.4625,42708.0
2016-11-30 12:35:00,11.44,11.45,11.42,11.45,50265.0,9.4708,9.4791,9.4542,9.4791,50265.0
2016-11-30 12:40:00,11.45,11.45,11.43,11.43,22455.0,9.4791,9.4791,9.4625,9.4625,22455.0
2016-11-30 12:45:00,11.44,11.47,11.41,11.47,161400.0,9.4708,9.4956,9.4459,9.4956,161400.0
2016-11-30 12:50:00,11.46,11.47,11.44,11.45,29228.0,9.4873,9.4956,9.4708,9.4791,29228.0
2016-11-30 12:55:00,11.45,11.45,11.43,11.43,29875.0,9.4791,9.4791,9.4625,9.4625,29875.0
2016-11-30 13:00:00,11.44,11.46,11.42,11.45,77551.0,9.4708,9.4873,9.4542,9.4791,77551.0
2016-11-30 13:05:00,11.44,11.45,11.43,11.44,14469.0,9.4708,9.4791,9.4625,9.4708,14469.0
2016-11-30 13:10:00,11.44,11.44,11.43,11.44,23397.0,9.4708,9.4708,9.4625,9.4708,23397.0
2016-11-30 13:15:00,11.44,11.46,11.43,11.45,67436.0,9.4708,9.4873,9.4625,9.4791,67436.0
2016-11-30 13:20:00,11.45,11.48,11.44,11.47,48412.0,9.4791,9.5039,9.4708,9.4956,48412.0
2016-11-30 13:25:00,11.46,11.47,11.44,11.45,22131.0,9.4873,9.4956,9.4708,9.4791,22131.0
2016-11-30 13:30:00,11.44,11.45,11.43,11.44,43366.0,9.4708,9.4791,9.4625,9.4708,43366.0
2016-11-30 13:35:00,11.45,11.47,11.43,11.46,57899.0,9.4791,9.4956,9.4625,9.4873,57899.0
2016-11-30 13:40:00,11.46,11.47,11.46,11.46,16817.0,9.4873,9.4956,9.4873,9.4873,16817.0
2016-11-30 13:45:00,11.46,11.47,11.42,11.45,71736.0,9.4873,9.4956,9.4542,9.4791,71736.0
2016-11-30 13:50:00,11.45,11.48,11.44,11.48,42876.0,9.4791,9.5039,9.4708,9.5039,42876.0
2016-11-30 13:55:00,11.48,11.5,11.48,11.49,59436.0,9.5039,9.5205,9.5039,9.5122,59436.0
2016-11-30 14:00:00,11.49,11.49,11.43,11.45,97174.0,9.5122,9.5122,9.4625,9.4791,97174.0
2016-11-30 14:05:00,11.46,11.46,11.41,11.43,89577.0,9.4873,9.4873,9.4459,9.4625,89577.0
2016-11-30 14:10:00,11.43,11.43,11.38,11.39,58188.0,9.4625,9.4625,9.4211,9.4294,58188.0
2016-11-30 14:15:00,11.39,11.41,11.39,11.4,76257.0,9.4294,9.4459,9.4294,9.4377,76257.0
2016-11-30 14:20:00,11.4,11.44,11.39,11.43,84211.0,9.4377,9.4708,9.4294,9.4625,84211.0
2016-11-30 14:25:00,11.43,11.43,11.4,11.4,51504.0,9.4625,9.4625,9.4377,9.4377,51504.0
2016-11-30 14:30:00,11.4,11.4,11.35,11.37,77447.0,9.4377,9.4377,9.3963,9.4128,77447.0
2016-11-30 14:35:00,11.36,11.41,11.36,11.41,74459.0,9.4046,9.4459,9.4046,9.4459,74459.0
2016-11-30 14:40:00,11.41,11.41,11.35,11.36,70301.0,9.4459,9.4459,9.3963,9.4046,70301.0
2016-11-30 14:45:00,11.35,11.36,11.32,11.32,68520.0,9.3963,9.4046,9.3714,9.3714,68520.0
2016-11-30 14:50:00,11.32,11.36,11.31,11.36,92581.0,9.3714,9.4046,9.3632,9.4046,92581.0
2016-11-30 14:55:00,11.35,11.36,11.34,11.36,94964.0,9.3963,9.4046,9.388,9.4046,94964.0
2016-11-30 15:00:00,11.36,11.38,11.34,11.36,130786.0,9.4046,9.4211,9.388,9.4046,130786.0
2016-11-30 15:05:00,11.36,11.38,11.35,11.37,77035.0,9.4046,9.4211,9.3963,9.4128,77035.0
2016-11-30 15:10:00,11.38,11.41,11.37,11.38,175472.0,9.4211,9.4459,9.4128,9.4211,175472.0
2016-11-30 15:15:00,11.38,11.39,11.36,11.39,101893.0,9.4211,9.4294,9.4046,9.4294,101893.0
2016-11-30 15:20:00,11.39,11.41,11.37,11.38,152178.0,9.4294,9.4459,9.4128,9.4211,152178.0
2016-11-30 15:25:00,11.38,11.39,11.36,11.37,95983.0,9.4211,9.4294,9.4046,9.4128,95983.0
2016-11-30 15:30:00,11.37,11.37,11.35,11.35,234416.0,9.4128,9.4128,9.3963,9.3963,234416.0
2016-11-30 15:35:00,11.35,11.37,11.35,11.37,158952.0,9.3963,9.4128,9.3963,9.4128,158952.0
2016-11-30 15:40:00,11.37,11.39,11.34,11.38,393760.0,9.4128,9.4294,9.388,9.4211,393760.0
2016-11-30 15:45:00,11.38,11.39,11.33,11.33,340740.0,9.4211,9.4294,9.3797,9.3797,340740.0
2016-11-30 15:50:00,11.34,11.35,11.32,11.32,538985.0,9.388,9.3963,9.3714,9.3714,538985.0
2016-11-30 15:55:00,11.33,11.38,11.32,11.35,1244190.0,9.3797,9.4211,9.3714,9.3963,1244190.0
2016-12-01 09:30:00,11.31,11.38,11.29,11.33,127420.0,9.3632,9.4211,9.3466,9.3797,127420.0
2016-12-01 09:35:00,11.34,11.35,11.23,11.25,46889.0,9.388,9.3963,9.2969,9.3135,46889.0
2016-12-01 09:40:00,11.26,11.36,11.24,11.35,63212.0,9.3218,9.4046,9.3052,9.3963,63212.0
2016-12-01 09:45:00,11.35,11.43,11.35,11.4,60745.0,9.3963,9.4625,9.3963,9.4377,60745.0
2016-12-01 09:50:00,11.4,11.44,11.33,11.35,81240.0,9.4377,9.4708,9.3797,9.3963,81240.0
2016-12-01 09:55:00,11.36,11.41,11.32,11.41,153288.0,9.4046,9.4459,9.3714,9.4459,153288.0
2016-12-01 10:00:00,11.41,11.44,11.39,11.42,76779.0,9.4459,9.4708,9.4294,9.4542,76779.0
2016-12-01 10:05:00,11.42,11.43,11.39,11.4,97860.0,9.4542,9.4625,9.4294,9.4377,97860.0
2016-12-01 10:10:00,11.41,11.42,11.39,11.42,94930.0,9.4459,9.4542,9.4294,9.4542,94930.0
2016-12-01 10:15:00,11.42,11.43,11.4,11.41,54455.0,9.4542,9.4625,9.4377,9.4459,54455.0
2016-12-01 10:20:00,11.41,11.42,11.39,11.41,273008.0,9.4459,9.4542,9.4294,9.4459,273008.0
2016-12-01 10:25:00,11.41,11.43,11.36,11.37,239011.0,9.4459,9.4625,9.4046,9.4128,239011.0
2016-12-01 10:30:00,11.37,11.39,11.32,11.34,152255.0,9.4128,9.4294,9.3714,9.388,152255.0
2016-12-01 10:35:00,11.33,11.34,11.26,11.28,130094.0,9.3797,9.388,9.3218,9.3383,130094.0
2016-12-01 10:40:00,11.28,11.29,11.24,11.27,92773.0,9.3383,9.3466,9.3052,9.33,92773.0
2016-12-01 10:45:00,11.27,11.27,11.24,11.25,98263.0,9.33,9.33,9.3052,9.3135,98263.0
2016-12-01 10:50:00,11.26,11.27,11.24,11.27,91002.0,9.3218,9.33,9.3052,9.33,91002.0
2016-12-01 10:55:00,11.27,11.29,11.24,11.26,73513.0,9.33,9.3466,9.3052,9.3218,73513.0
2016-12-01 11:00:00,11.25,11.27,11.24,11.25,78219.0,9.3135,9.33,9.3052,9.3135,78219.0
2016-12-01 11:05:00,11.26,11.27,11.24,11.25,43961.0,9.3218,9.33,9.3052,9.3135,43961.0
2016-12-01 11:10:00,11.26,11.28,11.24,11.27,143928.0,9.3218,9.3383,9.3052,9.33,143928.0
2016-12-01 11:15:00,11.26,11.28,11.24,11.28,80317.0,9.3218,9.3383,9.3052,9.3383,80317.0
2016-12-01 11:20:00,11.28,11.28,11.25,11.26,70973.0,9.3383,9.3383,9.3135,9.3218,70973.0
2016-12-01 11:25:00,11.25,11.26,11.24,11.26,71577.0,9.3135,9.3218,9.3052,9.3218,71577.0
2016-12-01 11:30:00,11.26,11.28,11.25,11.27,93026.0,9.3218,9.3383,9.3135,9.33,93026.0
2016-12-01 11:35:00,11.27,11.29,11.26,11.27,63352.0,9.33,9.3466,9.3218,9.33,63352.0
2016-12-01 11:40:00,11.27,11.29,11.25,11.29,59299.0,9.33,9.3466,9.3135,9.3466,59299.0
2016-12-01 11:45:00,11.29,11.29,11.26,11.27,47005.0,9.3466,9.3466,9.3218,9.33,47005.0
2016-12-01 11:50:00,11.27,11.28,11.25,11.27,70691.0,9.33,9.3383,9.3135,9.33,70691.0
2016-12-01 11:55:00,11.27,11.27,11.25,11.26,92137.0,9.33,9.33,9.3135,9.3218,92137.0
2016-12-01 12:00:00,11.26,11.29,11.25,11.26,78341.0,9.3218,9.3466,9.3135,9.3218,78341.0
2016-12-01 12:05:00,11.26,11.29,11.25,11.28,94974.0,9.3218,9.3466,9.3135,9.3383,94974.0
2016-12-01 12:10:00,11.28,11.29,11.26,11.28,78558.0,9.3383,9.3466,9.3218,9.3383,78558.0
2016-12-01 12:15:00,11.28,11.31,11.27,11.31,68617.0,9.3383,9.3632,9.33,9.3632,68617.0
2016-12-01 12:20:00,11.3,11.31,11.29,11.29,71345.0,9.3549,9.3632,9.3466,9.3466,71345.0
2016-12-01 12:25:00,11.3,11.31,11.29,11.29,57007.0,9.3549,9.3632,9.3466,9.3466,57007.0
2016-12-01 12:30:00,11.29,11.3,11.28,11.29,46442.0,9.3466,9.3549,9.3383,9.3466,46442.0
2016-12-01 12:35:00,11.29,11.31,11.28,11.29,112816.0,9.3466,9.3632,9.3383,9.3466,112816.0
2016-12-01 12:40:00,11.29,11.3,11.28,11.29,102347.0,9.3466,9.3549,9.3383,9.3466,102347.0
2016-12-01 12:45:00,11.29,11.31,11.27,11.29,113182.0,9.3466,9.3632,9.33,9.3466,113182.0
2016-12-01 12:50:00,11.29,11.29,11.26,11.29,89381.0,9.3466,9.3466,9.3218,9.3466,89381.0
2016-12-01 12:55:00,11.29,11.29,11.27,11.29,68763.0,9.3466,9.3466,9.33,9.3466,68763.0
2016-12-01 13:00:00,11.28,11.3,11.28,11.29,77335.0,9.3383,9.3549,9.3383,9.3466,77335.0
2016-12-01 13:05:00,11.29,11.29,11.25,11.27,166828.0,9.3466,9.3466,9.3135,9.33,166828.0
2016-12-01 13:10:00,11.27,11.29,11.25,11.28,163638.0,9.33,9.3466,9.3135,9.3383,163638.0
2016-12-01 13:15:00,11.29,11.29,11.25,11.25,132914.0,9.3466,9.3466,9.3135,9.3135,132914.0
2016-12-01 13:20:00,11.25,11.26,11.2,11.25,250662.0,9.3135,9.3218,9.2721,9.3135,250662.0
2016-12-01 13:25:00,11.24,11.25,11.21,11.25,139797.0,9.3052,9.3135,9.2804,9.3135,139797.0
2016-12-01 13:30:00,11.24,11.27,11.24,11.26,57857.0,9.3052,9.33,9.3052,9.3218,57857.0
2016-12-01 13:35:00,11.26,11.27,11.24,11.27,41230.0,9.3218,9.33,9.3052,9.33,41230.0
2016-12-01 13:40:00,11.27,11.29,11.24,11.25,109015.0,9.33,9.3466,9.3052,9.3135,109015.0
2016-12-01 13:45:00,11.26,11.27,11.24,11.26,162006.0,9.3218,9.33,9.3052,9.3218,162006.0
2016-12-01 13:50:00,11.26,11.26,11.24,11.25,88457.0,9.3218,9.3218,9.3052,9.3135,88457.0
2016-12-01 13:55:00,11.25,11.25,11.23,11.24,103548.0,9.3135,9.3135,9.2969,9.3052,103548.0
2016-12-01 14:00:00,11.24,11.26,11.23,11.24,90166.0,9.3052,9.3218,9.2969,9.3052,90166.0
2016-12-01 14:05:00,11.25,11.26,11.23,11.26,74136.0,9.3135,9.3218,9.2969,9.3218,74136.0
2016-12-01 14:10:00,11.26,11.26,11.22,11.23,79335.0,9.3218,9.3218,9.2887,9.2969,79335.0
2016-12-01 14:15:00,11.22,11.27,11.22,11.27,72218.0,9.2887,9.33,9.2887,9.33,72218.0
2016-12-01 14:20:00,11.26,11.27,11.22,11.24,60493.0,9.3218,9.33,9.2887,9.3052,60493.0
2016-12-01 14:25:00,11.24,11.25,11.22,11.22,35787.0,9.3052,9.3135,9.2887,9.2887,35787.0
2016-12-01 14:30:00,11.22,11.23,11.16,11.17,41052.0,9.2887,9.2969,9.239,9.2473,41052.0
2016-12-01 14:35:00,11.17,11.18,11.16,11.17,38303.0,9.2473,9.2555,9.239,9.2473,38303.0
2016-12-01 14:40:00,11.17,11.2,11.16,11.17,87189.0,9.2473,9.2721,9.239,9.2473,87189.0
2016-12-01 14:45:00,11.16,11.21,11.16,11.21,175175.0,9.239,9.2804,9.239,9.2804,175175.0
2016-12-01 14:50:00,11.21,11.21,11.19,11.2,57859.0,9.2804,9.2804,9.2638,9.2721,57859.0
2016-12-01 14:55:00,11.19,11.21,11.19,11.2,125562.0,9.2638,9.2804,9.2638,9.2721,125562.0
2016-12-01 15:00:00,11.2,11.21,11.19,11.2,62307.0,9.2721,9.2804,9.2638,9.2721,62307.0
2016-12-01 15:05:00,11.19,11.21,11.19,11.19,67631.0,9.2638,9.2804,9.2638,9.2638,67631.0
2016-12-01 15:10:00,11.19,11.2,11.14,11.14,110170.0,9.2638,9.2721,9.2224,9.2224,110170.0
2016-12-01 15:15:00,11.14,11.14,11.09,11.09,96051.0,9.2224,9.2224,9.181,9.181,96051.0
2016-12-01 15:20:00,11.1,11.15,11.09,11.15,178157.0,9.1893,9.2307,9.181,9.2307,178157.0
2016-12-01 15:25:00,11.15,11.15,11.12,11.12,85832.0,9.2307,9.2307,9.2059,9.2059,85832.0
2016-12-01 15:30:00,11.12,11.14,11.1,11.11,136935.0,9.2059,9.2224,9.1893,9.1976,136935.0
2016-12-01 15:35:00,11.11,11.14,11.11,11.12,126276.0,9.1976,9.2224,9.1976,9.2059,126276.0
2016-12-01 15:40:00,11.13,11.13,11.1,11.1,240008.0,9.2141,9.2141,9.1893,9.1893,240008.0
2016-12-01 15:45:00,11.11,11.11,11.08,11.08,354788.0,9.1976,9.1976,9.1728,9.1728,354788.0
2016-12-01 15:50:00,11.09,11.11,11.06,11.11,460599.0,9.181,9.1976,9.1562,9.1976,460599.0
2016-12-01 15:55:00,11.11,11.13,11.1,11.12,384952.0,9.1976,9.2141,9.1893,9.2059,384952.0
2016-12-02 09:30:00,10.98,11.18,10.98,11.11,163147.0,9.09,9.2555,9.09,9.1976,163147.0
2016-12-02 09:35:00,11.15,11.19,11.08,11.14,146865.0,9.2307,9.2638,9.1728,9.2224,146865.0
2016-12-02 09:40:00,11.14,11.15,11.1,11.13,97175.0,9.2224,9.2307,9.1893,9.2141,97175.0
2016-12-02 09:45:00,11.14,11.15,11.1,11.13,93559.0,9.2224,9.2307,9.1893,9.2141,93559.0
2016-12-02 09:50:00,11.12,11.18,11.11,11.17,56381.0,9.2059,9.2555,9.1976,9.2473,56381.0
2016-12-02 09:55:00,11.16,11.16,11.11,11.14,29385.0,9.239,9.239,9.1976,9.2224,29385.0
2016-12-02 10:00:00,11.14,11.24,11.14,11.24,47294.0,9.2224,9.3052,9.2224,9.3052,47294.0
2016-12-02 10:05:00,11.24,11.24,11.17,11.2,58459.0,9.3052,9.3052,9.2473,9.2721,58459.0
2016-12-02 10:10:00,11.2,11.25,11.19,11.23,49243.0,9.2721,9.3135,9.2638,9.2969,49243.0
2016-12-02 10:15:00,11.23,11.26,11.22,11.25,53491.0,9.2969,9.3218,9.2887,9.3135,53491.0
2016-12-02 10:20:00,11.26,11.28,11.25,11.28,32223.0,9.3218,9.3383,9.3135,9.3383,32223.0
2016-12-02 10:25:00,11.28,11.29,11.25,11.27,30441.0,9.3383,9.3466,9.3135,9.33,30441.0
2016-12-02 10:30:00,11.28,11.31,11.26,11.27,45952.0,9.3383,9.3632,9.3218,9.33,45952.0
2016-12-02 10:35:00,11.27,11.32,11.26,11.31,66719.0,9.33,9.3714,9.3218,9.3632,66719.0
2016-12-02 10:40:00,11.32,11.35,11.31,11.34,42483.0,9.3714,9.3963,9.3632,9.388,42483.0
2016-12-02 10:45:00,11.34,11.38,11.3,11.31,87102.0,9.388,9.4211,9.3549,9.3632,87102.0
2016-12-02 10:50:00,11.31,11.33,11.29,11.33,32520.0,9.3632,9.3797,9.3466,9.3797,32520.0
2016-12-02 10:55:00,11.32,11.34,11.28,11.28,48743.0,9.3714,9.388,9.3383,9.3383,48743.0
2016-12-02 11:00:00,11.29,11.36,11.28,11.36,26439.0,9.3466,9.4046,9.3383,9.4046,26439.0
2016-12-02 11:05:00,11.36,11.38,11.35,11.38,46134.0,9.4046,9.4211,9.3963,9.4211,46134.0
2016-12-02 11:10:00,11.38,11.42,11.37,11.41,67931.0,9.4211,9.4542,9.4128,9.4459,67931.0
2016-12-02 11:15:00,11.41,11.44,11.4,11.43,51435.0,9.4459,9.4708,9.4377,9.4625,51435.0
2016-12-02 11:20:00,11.43,11.45,11.39,11.42,52749.0,9.4625,9.4791,9.4294,9.4542,52749.0
2016-12-02 11:25:00,11.41,11.42,11.39,11.4,44655.0,9.4459,9.4542,9.4294,9.4377,44655.0
2016-12-02 11:30:00,11.41,11.41,11.39,11.41,26206.0,9.4459,9.4459,9.4294,9.4459,26206.0
2016-12-02 11:35:00,11.4,11.42,11.38,11.42,65139.0,9.4377,9.4542,9.4211,9.4542,65139.0
2016-12-02 11:40:00,11.42,11.42,11.33,11.34,113859.0,9.4542,9.4542,9.3797,9.388,113859.0
2016-12-02 11:45:00,11.34,11.35,11.32,11.34,19898.0,9.388,9.3963,9.3714,9.388,19898.0
2016-12-02 11:50:00,11.35,11.36,11.3,11.31,20773.0,9.3963,9.4046,9.3549,9.3632,20773.0
2016-12-02 11:55:00,11.31,11.31,11.25,11.26,42520.0,9.3632,9.3632,9.3135,9.3218,42520.0
2016-12-02 12:00:00,11.26,11.26,11.21,11.25,76673.0,9.3218,9.3218,9.2804,9.3135,76673.0
2016-12-02 12:05:00,11.25,11.26,11.24,11.25,35807.0,9.3135,9.3218,9.3052,9.3135,35807.0
2016-12-02 12:10:00,11.25,11.25,11.23,11.25,41090.0,9.3135,9.3135,9.2969,9.3135,41090.0
2016-12-02 12:15:00,11.25,11.26,11.24,11.24,65811.0,9.3135,9.3218,9.3052,9.3052,65811.0
2016-12-02 12:20:00,11.25,11.25,11.24,11.25,26793.0,9.3135,9.3135,9.3052,9.3135,26793.0
2016-12-02 12:25:00,11.25,11.31,11.24,11.3,42299.0,9.3135,9.3632,9.3052,9.3549,42299.0
2016-12-02 12:30:00,11.3,11.31,11.27,11.29,44130.0,9.3549,9.3632,9.33,9.3466,44130.0
2016-12-02 12:35:00,11.3,11.3,11.26,11.28,34694.0,9.3549,9.3549,9.3218,9.3383,34694.0
2016-12-02 12:40:00,11.28,11.28,11.24,11.26,52996.0,9.3383,9.3383,9.3052,9.3218,52996.0
2016-12-02 12:45:00,11.26,11.27,11.24,11.24,26194.0,9.3218,9.33,9.3052,9.3052,26194.0
2016-12-02 12:50:00,11.25,11.27,11.24,11.26,56642.0,9.3135,9.33,9.3052,9.3218,56642.0
2016-12-02 12:55:00,11.26,11.27,11.25,11.25,37615.0,9.3218,9.33,9.3135,9.3135,37615.0
2016-12-02 13:00:00,11.26,11.27,11.24,11.27,43264.0,9.3218,9.33,9.3052,9.33,43264.0
2016-12-02 13:05:00,11.26,11.27,11.24,11.27,34526.0,9.3218,9.33,9.3052,9.33,34526.0
2016-12-02 13:10:00,11.27,11.28,11.23,11.26,62479.0,9.33,9.3383,9.2969,9.3218,62479.0
2016-12-02 13:15:00,11.26,11.26,11.24,11.24,95450.0,9.3218,9.3218,9.3052,9.3052,95450.0
2016-12-02 13:20:00,11.24,11.27,11.23,11.26,58642.0,9.3052,9.33,9.2969,9.3218,58642.0
2016-12-02 13:25:00,11.26,11.27,11.24,11.25,35903.0,9.3218,9.33,9.3052,9.3135,35903.0
2016-12-02 13:30:00,11.26,11.27,11.24,11.26,12647.0,9.3218,9.33,9.3052,9.3218,12647.0
2016-12-02 13:35:00,11.27,11.27,11.24,11.24,17200.0,9.33,9.33,9.3052,9.3052,17200.0
2016-12-02 13:40:00,11.24,11.25,11.23,11.24,32666.0,9.3052,9.3135,9.2969,9.3052,32666.0
2016-12-02 13:45:00,11.24,11.27,11.24,11.25,59621.0,9.3052,9.33,9.3052,9.3135,59621.0
2016-12-02 13:50:00,11.25,11.25,11.24,11.25,6600.0,9.3135,9.3135,9.3052,9.3135,6600.0
2016-12-02 13:55:00,11.25,11.25,11.24,11.25,18665.0,9.3135,9.3135,9.3052,9.3135,18665.0
2016-12-02 14:00:00,11.25,11.26,11.23,11.26,43947.0,9.3135,9.3218,9.2969,9.3218,43947.0
2016-12-02 14:05:00,11.26,11.26,11.21,11.21,26143.0,9.3218,9.3218,9.2804,9.2804,26143.0
2016-12-02 14:10:00,11.21,11.23,11.18,11.19,28500.0,9.2804,9.2969,9.2555,9.2638,28500.0
2016-12-02 14:15:00,11.19,11.21,11.18,11.21,42606.0,9.2638,9.2804,9.2555,9.2804,42606.0
2016-12-02 14:20:00,11.21,11.22,11.2,11.21,19758.0,9.2804,9.2887,9.2721,9.2804,19758.0
2016-12-02 14:25:00,11.21,11.26,11.2,11.24,108318.0,9.2804,9.3218,9.2721,9.3052,108318.0
2016-12-02 14:30:00,11.24,11.25,11.19,11.19,33799.0,9.3052,9.3135,9.2638,9.2638,33799.0
2016-12-02 14:35:00,11.19,11.2,11.17,11.17,23523.0,9.2638,9.2721,9.2473,9.2473,23523.0
2016-12-02 14:40:00,11.17,11.25,11.17,11.25,87002.0,9.2473,9.3135,9.2473,9.3135,87002.0
2016-12-02 14:45:00,11.24,11.25,11.19,11.2,20589.0,9.3052,9.3135,9.2638,9.2721,20589.0
2016-12-02 14:50:00,11.2,11.23,11.19,11.22,51954.0,9.2721,9.2969,9.2638,9.2887,51954.0
2016-12-02 14:55:00,11.22,11.22,11.18,11.18,14598.0,9.2887,9.2887,9.2555,9.2555,14598.0
2016-12-02 15:00:00,11.18,11.21,11.17,11.18,36330.0,9.2555,9.2804,9.2473,9.2555,36330.0
2016-12-02 15:05:00,11.18,11.22,11.18,11.21,33598.0,9.2555,9.2887,9.2555,9.2804,33598.0
2016-12-02 15:10:00,11.21,11.26,11.2,11.26,67907.0,9.2804,9.3218,9.2721,9.3218,67907.0
2016-12-02 15:15:00,11.26,11.26,11.25,11.25,8679.0,9.3218,9.3218,9.3135,9.3135,8679.0
2016-12-02 15:20:00,11.25,11.27,11.23,11.27,43965.0,9.3135,9.33,9.2969,9.33,43965.0
2016-12-02 15:25:00,11.27,11.27,11.23,11.24,45532.0,9.33,9.33,9.2969,9.3052,45532.0
2016-12-02 15:30:00,11.24,11.28,11.23,11.26,77984.0,9.3052,9.3383,9.2969,9.3218,77984.0
2016-12-02 15:35:00,11.24,11.27,11.23,11.24,73010.0,9.3052,9.33,9.2969,9.3052,73010.0
2016-12-02 15:40:00,11.25,11.28,11.23,11.26,74618.0,9.3135,9.3383,9.2969,9.3218,74618.0
2016-12-02 15:45:00,11.26,11.27,11.24,11.26,144435.0,9.3218,9.33,9.3052,9.3218,144435.0
2016-12-02 15:50:00,11.25,11.26,11.24,11.25,76198.0,9.3135,9.3218,9.3052,9.3135,76198.0
2016-12-02 15:55:00,11.25,11.26,11.24,11.25,325608.0,9.3135,9.3218,9.3052,9.3135,325608.0
2016-12-05 09:30:00,11.32,11.32,11.12,11.14,96761.0,9.3714,9.3714,9.2059,9.2224,96761.0
2016-12-05 09:35:00,11.13,11.14,11.06,11.11,66858.0,9.2141,9.2224,9.1562,9.1976,66858.0
2016-12-05 09:40:00,11.11,11.23,11.11,11.23,58583.0,9.1976,9.2969,9.1976,9.2969,58583.0
2016-12-05 09:45:00,11.23,11.27,11.21,11.22,69297.0,9.2969,9.33,9.2804,9.2887,69297.0
2016-12-05 09:50:00,11.21,11.23,11.19,11.19,32932.0,9.2804,9.2969,9.2638,9.2638,32932.0
2016-12-05 09:55:00,11.2,11.24,11.2,11.24,34038.0,9.2721,9.3052,9.2721,9.3052,34038.0
2016-12-05 10:00:00,11.24,11.27,11.22,11.26,46996.0,9.3052,9.33,9.2887,9.3218,46996.0
2016-12-05 10:05:00,11.27,11.34,11.26,11.31,55416.0,9.33,9.388,9.3218,9.3632,55416.0
2016-12-05 10:10:00,11.31,11.32,11.27,11.32,45674.0,9.3632,9.3714,9.33,9.3714,45674.0
2016-12-05 10:15:00,11.32,11.35,11.31,11.35,53781.0,9.3714,9.3963,9.3632,9.3963,53781.0
2016-12-05 10:20:00,11.35,11.37,11.34,11.35,105784.0,9.3963,9.4128,9.388,9.3963,105784.0
2016-12-05 10:25:00,11.35,11.35,11.21,11.23,43434.0,9.3963,9.3963,9.2804,9.2969,43434.0
2016-12-05 10:30:00,11.23,11.24,11.2,11.21,66794.0,9.2969,9.3052,9.2721,9.2804,66794.0
2016-12-05 10:35:00,11.21,11.22,11.16,11.21,70887.0,9.2804,9.2887,9.239,9.2804,70887.0
2016-12-05 10:40:00,11.21,11.24,11.2,11.24,81457.0,9.2804,9.3052,9.2721,9.3052,81457.0
2016-12-05 10:45:00,11.24,11.29,11.23,11.29,98611.0,9.3052,9.3466,9.2969,9.3466,98611.0
2016-12-05 10:50:00,11.29,11.29,11.21,11.21,65285.0,9.3466,9.3466,9.2804,9.2804,65285.0
2016-12-05 10:55:00,11.21,11.24,11.21,11.22,46932.0,9.2804,9.3052,9.2804,9.2887,46932.0
2016-12-05 11:00:00,11.22,11.26,11.21,11.23,71550.0,9.2887,9.3218,9.2804,9.2969,71550.0
2016-12-05 11:05:00,11.22,11.24,11.21,11.23,69204.0,9.2887,9.3052,9.2804,9.2969,69204.0
2016-12-05 11:10:00,11.22,11.25,11.21,11.22,39926.0,9.2887,9.3135,9.2804,9.2887,39926.0
2016-12-05 11:15:00,11.22,11.24,11.21,11.23,59963.0,9.2887,9.3052,9.2804,9.2969,59963.0
2016-12-05 11:20:00,11.22,11.24,11.21,11.22,38230.0,9.2887,9.3052,9.2804,9.2887,38230.0
2016-12-05 11:25:00,11.22,11.24,11.2,11.24,96199.0,9.2887,9.3052,9.2721,9.3052,96199.0
2016-12-05 11:30:00,11.23,11.26,11.21,11.24,57838.0,9.2969,9.3218,9.2804,9.3052,57838.0
2016-12-05 11:35:00,11.23,11.24,11.21,11.22,30736.0,9.2969,9.3052,9.2804,9.2887,30736.0
2016-12-05 11:40:00,11.22,11.24,11.21,11.24,66564.0,9.2887,9.3052,9.2804,9.3052,66564.0
2016-12-05 11:45:00,11.25,11.26,11.22,11.23,62581.0,9.3135,9.3218,9.2887,9.2969,62581.0
2016-12-05 11:50:00,11.24,11.26,11.22,11.24,53454.0,9.3052,9.3218,9.2887,9.3052,53454.0
2016-12-05 11:55:00,11.24,11.25,11.23,11.23,26531.0,9.3052,9.3135,9.2969,9.2969,26531.0
2016-12-05 12:00:00,11.23,11.27,11.23,11.27,39899.0,9.2969,9.33,9.2969,9.33,39899.0
2016-12-05 12:05:00,11.26,11.28,11.24,11.26,32539.0,9.3218,9.3383,9.3052,9.3218,32539.0
2016-12-05 12:10:00,11.24,11.24,11.22,11.24,30274.0,9.3052,9.3052,9.2887,9.3052,30274.0
2016-12-05 12:15:00,11.24,11.28,11.24,11.25,51742.0,9.3052,9.3383,9.3052,9.3135,51742.0
2016-12-05 12:20:00,11.26,11.26,11.24,11.26,20713.0,9.3218,9.3218,9.3052,9.3218,20713.0
2016-12-05 12:25:00,11.25,11.27,11.24,11.25,19887.0,9.3135,9.33,9.3052,9.3135,19887.0
2016-12-05 12:30:00,11.25,11.27,11.23,11.26,30185.0,9.3135,9.33,9.2969,9.3218,30185.0
2016-12-05 12:35:00,11.26,11.29,11.25,11.28,43060.0,9.3218,9.3466,9.3135,9.3383,43060.0
2016-12-05 12:40:00,11.28,11.31,11.27,11.31,24144.0,9.3383,9.3632,9.33,9.3632,24144.0
2016-12-05 12:45:00,11.31,11.35,11.31,11.35,44915.0,9.3632,9.3963,9.3632,9.3963,44915.0
2016-12-05 12:50:00,11.35,11.38,11.34,11.38,77720.0,9.3963,9.4211,9.388,9.4211,77720.0
2016-12-05 12:55:00,11.38,11.42,11.37,11.42,48259.0,9.4211,9.4542,9.4128,9.4542,48259.0
2016-12-05 13:00:00,11.42,11.43,11.38,11.4,70151.0,9.4542,9.4625,9.4211,9.4377,70151.0
2016-12-05 13:05:00,11.4,11.44,11.39,11.44,40975.0,9.4377,9.4708,9.4294,9.4708,40975.0
2016-12-05 13:10:00,11.44,11.45,11.41,11.43,60463.0,9.4708,9.4791,9.4459,9.4625,60463.0
2016-12-05 13:15:00,11.43,11.48,11.41,11.47,91883.0,9.4625,9.5039,9.4459,9.4956,91883.0
2016-12-05 13:20:00,11.48,11.52,11.47,11.52,57308.0,9.5039,9.537,9.4956,9.537,57308.0
2016-12-05 13:25:00,11.52,11.53,11.47,11.48,73602.0,9.537,9.5453,9.4956,9.5039,73602.0
2016-12-05 13:30:00,11.48,11.54,11.47,11.51,57006.0,9.5039,9.5536,9.4956,9.5287,57006.0
2016-12-05 13:35:00,11.51,11.53,11.5,11.51,51825.0,9.5287,9.5453,9.5205,9.5287,51825.0
2016-12-05 13:40:00,11.51,11.51,11.49,11.51,40820.0,9.5287,9.5287,9.5122,9.5287,40820.0
2016-12-05 13:45:00,11.51,11.52,11.5,11.51,44222.0,9.5287,9.537,9.5205,9.5287,44222.0
2016-12-05 13:50:00,11.51,11.53,11.49,11.5,71679.0,9.5287,9.5453,9.5122,9.5205,71679.0
2016-12-05 13:55:00,11.5,11.54,11.49,11.54,50042.0,9.5205,9.5536,9.5122,9.5536,50042.0
2016-12-05 14:00:00,11.54,11.54,11.49,11.51,48571.0,9.5536,9.5536,9.5122,9.5287,48571.0
2016-12-05 14:05:00,11.5,11.52,11.5,11.52,49717.0,9.5205,9.537,9.5205,9.537,49717.0
2016-12-05 14:10:00,11.51,11.52,11.49,11.51,36760.0,9.5287,9.537,9.5122,9.5287,36760.0
2016-12-05 14:15:00,11.51,11.53,11.5,11.52,53312.0,9.5287,9.5453,9.5205,9.537,53312.0
2016-12-05 14:20:00,11.52,11.53,11.51,11.53,28152.0,9.537,9.5453,9.5287,9.5453,28152.0
2016-12-05 14:25:00,11.53,11.53,11.51,11.53,25761.0,9.5453,9.5453,9.5287,9.5453,25761.0
2016-12-05 14:30:00,11.53,11.55,11.51,11.52,46669.0,9.5453,9.5618,9.5287,9.537,46669.0
2016-12-05 14:35:00,11.51,11.53,11.5,11.53,31990.0,9.5287,9.5453,9.5205,9.5453,31990.0
2016-12-05 14:40:00,11.53,11.54,11.5,11.52,50094.0,9.5453,9.5536,9.5205,9.537,50094.0
2016-12-05 14:45:00,11.52,11.54,11.51,11.53,32247.0,9.537,9.5536,9.5287,9.5453,32247.0
2016-12-05 14:50:00,11.52,11.55,11.51,11.54,67736.0,9.537,9.5618,9.5287,9.5536,67736.0
2016-12-05 14:55:00,11.54,11.55,11.53,11.54,81640.0,9.5536,9.5618,9.5453,9.5536,81640.0
2016-12-05 15:00:00,11.54,11.56,11.53,11.55,76190.0,9.5536,9.5701,9.5453,9.5618,76190.0
2016-12-05 15:05:00,11.55,11.56,11.55,11.56,22899.0,9.5618,9.5701,9.5618,9.5701,22899.0
2016-12-05 15:10:00,11.56,11.58,11.55,11.56,71877.0,9.5701,9.5867,9.5618,9.5701,71877.0
2016-12-05 15:15:00,11.56,11.57,11.55,11.55,65836.0,9.5701,9.5784,9.5618,9.5618,65836.0
2016-12-05 15:20:00,11.55,11.61,11.55,11.61,94245.0,9.5618,9.6115,9.5618,9.6115,94245.0
2016-12-05 15:25:00,11.61,11.63,11.57,11.62,184306.0,9.6115,9.6281,9.5784,9.6198,184306.0
2016-12-05 15:30:00,11.62,11.63,11.6,11.63,63340.0,9.6198,9.6281,9.6032,9.6281,63340.0
2016-12-05 15:35:00,11.63,11.65,11.62,11.65,192621.0,9.6281,9.6446,9.6198,9.6446,192621.0
2016-12-05 15:40:00,11.65,11.73,11.65,11.72,251310.0,9.6446,9.7109,9.6446,9.7026,251310.0
2016-12-05 15:45:00,11.71,11.75,11.68,11.74,233737.0,9.6943,9.7274,9.6695,9.7191,233737.0
2016-12-05 15:50:00,11.74,11.74,11.69,11.71,286169.0,9.7191,9.7191,9.6778,9.6943,286169.0
2016-12-05 15:55:00,11.71,11.72,11.69,11.71,656491.0,9.6943,9.7026,9.6778,9.6943,656491.0
2016-12-06 09:30:00,11.69,11.69,11.56,11.56,95166.0,9.6778,9.6778,9.5701,9.5701,95166.0
2016-12-06 09:35:00,11.59,11.66,11.55,11.65,46460.0,9.595,9.6529,9.5618,9.6446,46460.0
2016-12-06 09:40:00,11.65,11.7,11.65,11.67,16666.0,9.6446,9.686,9.6446,9.6612,16666.0
2016-12-06 09:45:00,11.68,11.73,11.65,11.66,54794.0,9.6695,9.7109,9.6446,9.6529,54794.0
2016-12-06 09:50:00,11.67,11.69,11.65,11.66,24008.0,9.6612,9.6778,9.6446,9.6529,24008.0
2016-12-06 09:55:00,11.66,11.66,11.59,11.62,44784.0,9.6529,9.6529,9.595,9.6198,44784.0
2016-12-06 10:00:00,11.62,11.64,11.59,11.64,39857.0,9.6198,9.6364,9.595,9.6364,39857.0
2016-12-06 10:05:00,11.64,11.67,11.6,11.61,37818.0,9.6364,9.6612,9.6032,9.6115,37818.0
2016-12-06 10:10:00,11.61,11.62,11.59,11.61,60544.0,9.6115,9.6198,9.595,9.6115,60544.0
2016-12-06 10:15:00,11.61,11.62,11.6,11.61,43467.0,9.6115,9.6198,9.6032,9.6115,43467.0
2016-12-06 10:20:00,11.61,11.62,11.59,11.6,62864.0,9.6115,9.6198,9.595,9.6032,62864.0
2016-12-06 10:25:00,11.6,11.65,11.6,11.61,62912.0,9.6032,9.6446,9.6032,9.6115,62912.0
2016-12-06 10:30:00,11.61,11.64,11.59,11.63,50709.0,9.6115,9.6364,9.595,9.6281,50709.0
2016-12-06 10:35:00,11.63,11.64,11.62,11.63,48941.0,9.6281,9.6364,9.6198,9.6281,48941.0
2016-12-06 10:40:00,11.63,11.64,11.61,11.62,60289.0,9.6281,9.6364,9.6115,9.6198,60289.0
2016-12-06 10:45:00,11.61,11.62,11.6,11.6,24306.0,9.6115,9.6198,9.6032,9.6032,24306.0
2016-12-06 10:50:00,11.6,11.61,11.58,11.61,175891.0,9.6032,9.6115,9.5867,9.6115,175891.0
2016-12-06 10:55:00,11.61,11.61,11.57,11.59,157653.0,9.6115,9.6115,9.5784,9.595,157653.0
2016-12-06 11:00:00,11.59,11.6,11.55,11.58,194586.0,9.595,9.6032,9.5618,9.5867,194586.0
2016-12-06 11:05:00,11.57,11.58,11.51,11.51,51135.0,9.5784,9.5867,9.5287,9.5287,51135.0
2016-12-06 11:10:00,11.52,11.53,11.48,11.52,66457.0,9.537,9.5453,9.5039,9.537,66457.0
2016-12-06 11:15:00,11.52,11.54,11.5,11.53,73953.0,9.537,9.5536,9.5205,9.5453,73953.0
2016-12-06 11:20:00,11.54,11.55,11.51,11.53,47027.0,9.5536,9.5618,9.5287,9.5453,47027.0
2016-12-06 11:25:00,11.52,11.53,11.49,11.51,61720.0,9.537,9.5453,9.5122,9.5287,61720.0
2016-12-06 11:30:00,11.52,11.53,11.51,11.53,47392.0,9.537,9.5453,9.5287,9.5453,47392.0
2016-12-06 11:35:00,11.52,11.55,11.51,11.55,44842.0,9.537,9.5618,9.5287,9.5618,44842.0
2016-12-06 11:40:00,11.54,11.58,11.54,11.57,147412.0,9.5536,9.5867,9.5536,9.5784,147412.0
2016-12-06 11:45:00,11.57,11.58,11.55,11.58,61930.0,9.5784,9.5867,9.5618,9.5867,61930.0
2016-12-06 11:50:00,11.58,11.58,11.54,11.54,42395.0,9.5867,9.5867,9.5536,9.5536,42395.0
2016-12-06 11:55:00,11.54,11.6,11.54,11.59,46956.0,9.5536,9.6032,9.5536,9.595,46956.0
2016-12-06 12:00:00,11.59,11.65,11.58,11.65,57886.0,9.595,9.6446,9.5867,9.6446,57886.0
2016-12-06 12:05:00,11.65,11.66,11.63,11.65,241882.0,9.6446,9.6529,9.6281,9.6446,241882.0
2016-12-06 12:10:00,11.64,11.65,11.6,11.61,41353.0,9.6364,9.6446,9.6032,9.6115,41353.0
2016-12-06 12:15:00,11.6,11.66,11.59,11.63,129644.0,9.6032,9.6529,9.595,9.6281,129644.0
2016-12-06 12:20:00,11.63,11.64,11.6,11.62,66508.0,9.6281,9.6364,9.6032,9.6198,66508.0
2016-12-06 12:25:00,11.62,11.63,11.6,11.61,73642.0,9.6198,9.6281,9.6032,9.6115,73642.0
2016-12-06 12:30:00,11.61,11.62,11.59,11.61,50332.0,9.6115,9.6198,9.595,9.6115,50332.0
2016-12-06 12:35:00,11.61,11.61,11.58,11.61,64234.0,9.6115,9.6115,9.5867,9.6115,64234.0
2016-12-06 12:40:00,11.61,11.65,11.59,11.62,97983.0,9.6115,9.6446,9.595,9.6198,97983.0
2016-12-06 12:45:00,11.61,11.62,11.59,11.61,58257.0,9.6115,9.6198,9.595,9.6115,58257.0
2016-12-06 12:50:00,11.61,11.62,11.59,11.61,77737.0,9.6115,9.6198,9.595,9.6115,77737.0
2016-12-06 12:55:00,11.61,11.64,11.59,11.63,76711.0,9.6115,9.6364,9.595,9.6281,76711.0
2016-12-06 13:00:00,11.63,11.69,11.63,11.66,58003.0,9.6281,9.6778,9.6281,9.6529,58003.0
2016-12-06 13:05:00,11.66,11.67,11.65,11.65,39939.0,9.6529,9.6612,9.6446,9.6446,39939.0
2016-12-06 13:10:00,11.66,11.67,11.65,11.66,26464.0,9.6529,9.6612,9.6446,9.6529,26464.0
2016-12-06 13:15:00,11.66,11.67,11.64,11.64,50803.0,9.6529,9.6612,9.6364,9.6364,50803.0
2016-12-06 13:20:00,11.65,11.67,11.64,11.67,42732.0,9.6446,9.6612,9.6364,9.6612,42732.0
2016-12-06 13:25:00,11.67,11.7,11.66,11.69,36162.0,9.6612,9.686,9.6529,9.6778,36162.0
2016-12-06 13:30:00,11.69,11.69,11.66,11.67,57913.0,9.6778,9.6778,9.6529,9.6612,57913.0
2016-12-06 13:35:00,11.67,11.73,11.66,11.73,85076.0,9.6612,9.7109,9.6529,9.7109,85076.0
2016-12-06 13:40:00,11.73,11.74,11.71,11.72,43160.0,9.7109,9.7191,9.6943,9.7026,43160.0
2016-12-06 13:45:00,11.72,11.72,11.69,11.71,62826.0,9.7026,9.7026,9.6778,9.6943,62826.0
2016-12-06 13:50:00,11.7,11.7,11.67,11.67,63186.0,9.686,9.686,9.6612,9.6612,63186.0
2016-12-06 13:55:00,11.67,11.68,11.66,11.67,40622.0,9.6612,9.6695,9.6529,9.6612,40622.0
2016-12-06 14:00:00,11.67,11.7,11.65,11.7,64196.0,9.6612,9.686,9.6446,9.686,64196.0
2016-12-06 14:05:00,11.7,11.7,11.67,11.69,47418.0,9.686,9.686,9.6612,9.6778,47418.0
2016-12-06 14:10:00,11.69,11.71,11.66,11.71,46405.0,9.6778,9.6943,9.6529,9.6943,46405.0
2016-12-06 14:15:00,11.71,11.72,11.69,11.7,36107.0,9.6943,9.7026,9.6778,9.686,36107.0
2016-12-06 14:20:00,11.7,11.74,11.69,11.74,50562.0,9.686,9.7191,9.6778,9.7191,50562.0
2016-12-06 14:25:00,11.73,11.74,11.7,11.72,32725.0,9.7109,9.7191,9.686,9.7026,32725.0
2016-12-06 14:30:00,11.71,11.74,11.71,11.74,36780.0,9.6943,9.7191,9.6943,9.7191,36780.0
2016-12-06 14:35:00,11.74,11.79,11.73,11.79,86215.0,9.7191,9.7605,9.7109,9.7605,86215.0
2016-12-06 14:40:00,11.79,11.82,11.78,11.82,149754.0,9.7605,9.7854,9.7523,9.7854,149754.0
2016-12-06 14:45:00,11.82,11.82,11.79,11.82,36132.0,9.7854,9.7854,9.7605,9.7854,36132.0
2016-12-06 14:50:00,11.82,11.82,11.8,11.82,47317.0,9.7854,9.7854,9.7688,9.7854,47317.0
2016-12-06 14:55:00,11.81,11.86,11.8,11.85,96133.0,9.7771,9.8185,9.7688,9.8102,96133.0
2016-12-06 15:00:00,11.85,11.85,11.83,11.84,49583.0,9.8102,9.8102,9.7937,9.8019,49583.0
2016-12-06 15:05:00,11.84,11.85,11.83,11.84,72632.0,9.8019,9.8102,9.7937,9.8019,72632.0
2016-12-06 15:10:00,11.84,11.86,11.82,11.83,59033.0,9.8019,9.8185,9.7854,9.7937,59033.0
2016-12-06 15:15:00,11.83,11.84,11.81,11.83,86004.0,9.7937,9.8019,9.7771,9.7937,86004.0
2016-12-06 15:20:00,11.83,11.83,11.8,11.8,67230.0,9.7937,9.7937,9.7688,9.7688,67230.0
2016-12-06 15:25:00,11.8,11.83,11.79,11.8,141597.0,9.7688,9.7937,9.7605,9.7688,141597.0
2016-12-06 15:30:00,11.8,11.84,11.79,11.8,217169.0,9.7688,9.8019,9.7605,9.7688,217169.0
2016-12-06 15:35:00,11.81,11.83,11.79,11.8,172331.0,9.7771,9.7937,9.7605,9.7688,172331.0
2016-12-06 15:40:00,11.8,11.81,11.79,11.8,387508.0,9.7688,9.7771,9.7605,9.7688,387508.0
2016-12-06 15:45:00,11.8,11.83,11.8,11.8,181504.0,9.7688,9.7937,9.7688,9.7688,181504.0
2016-12-06 15:50:00,11.8,11.81,11.79,11.8,218188.0,9.7688,9.7771,9.7605,9.7688,218188.0
2016-12-06 15:55:00,11.8,11.83,11.79,11.82,375094.0,9.7688,9.7937,9.7605,9.7854,375094.0
2016-12-07 09:30:00,11.89,11.93,11.85,11.86,58739.0,9.8433,9.8764,9.8102,9.8185,58739.0
2016-12-07 09:35:00,11.86,11.94,11.86,11.91,91187.0,9.8185,9.8847,9.8185,9.8599,91187.0
2016-12-07 09:40:00,11.89,11.92,11.87,11.91,53084.0,9.8433,9.8682,9.8268,9.8599,53084.0
2016-12-07 09:45:00,11.92,11.92,11.87,11.89,38261.0,9.8682,9.8682,9.8268,9.8433,38261.0
2016-12-07 09:50:00,11.89,11.91,11.82,11.85,46842.0,9.8433,9.8599,9.7854,9.8102,46842.0
2016-12-07 09:55:00,11.84,11.85,11.8,11.83,39482.0,9.8019,9.8102,9.7688,9.7937,39482.0
2016-12-07 10:00:00,11.83,11.87,11.82,11.87,274073.0,9.7937,9.8268,9.7854,9.8268,274073.0
2016-12-07 10:05:00,11.86,11.99,11.86,11.95,80452.0,9.8185,9.9261,9.8185,9.893,80452.0
2016-12-07 10:10:00,11.94,11.98,11.92,11.97,44113.0,9.8847,9.9178,9.8682,9.9096,44113.0
2016-12-07 10:15:00,11.96,11.99,11.95,11.97,31000.0,9.9013,9.9261,9.893,9.9096,31000.0
2016-12-07 10:20:00,11.96,11.96,11.92,11.95,29251.0,9.9013,9.9013,9.8682,9.893,29251.0
2016-12-07 10:25:00,11.95,11.98,11.93,11.97,29648.0,9.893,9.9178,9.8764,9.9096,29648.0
2016-12-07 10:30:00,11.96,11.99,11.92,11.94,46160.0,9.9013,9.9261,9.8682,9.8847,46160.0
2016-12-07 10:35:00,11.94,11.97,11.9,11.92,64897.0,9.8847,9.9096,9.8516,9.8682,64897.0
2016-12-07 10:40:00,11.92,11.97,11.91,11.93,51719.0,9.8682,9.9096,9.8599,9.8764,51719.0
2016-12-07 10:45:00,11.93,11.94,11.89,11.91,53868.0,9.8764,9.8847,9.8433,9.8599,53868.0
2016-12-07 10:50:00,11.91,11.92,11.87,11.9,59265.0,9.8599,9.8682,9.8268,9.8516,59265.0
2016-12-07 10:55:00,11.9,11.9,11.85,11.89,36501.0,9.8516,9.8516,9.8102,9.8433,36501.0
2016-12-07 11:00:00,11.89,11.89,11.86,11.88,40325.0,9.8433,9.8433,9.8185,9.835,40325.0
2016-12-07 11:05:00,11.88,11.9,11.87,11.9,62574.0,9.835,9.8516,9.8268,9.8516,62574.0
2016-12-07 11:10:00,11.9,11.92,11.88,11.89,45948.0,9.8516,9.8682,9.835,9.8433,45948.0
2016-12-07 11:15:00,11.88,11.89,11.84,11.86,47658.0,9.835,9.8433,9.8019,9.8185,47658.0
2016-12-07 11:20:00,11.86,11.86,11.83,11.85,102603.0,9.8185,9.8185,9.7937,9.8102,102603.0
2016-12-07 11:25:00,11.85,11.88,11.84,11.86,53155.0,9.8102,9.835,9.8019,9.8185,53155.0
2016-12-07 11:30:00,11.86,11.87,11.82,11.87,50542.0,9.8185,9.8268,9.7854,9.8268,50542.0
2016-12-07 11:35:00,11.88,11.9,11.87,11.9,35065.0,9.835,9.8516,9.8268,9.8516,35065.0
2016-12-07 11:40:00,11.9,11.9,11.85,11.86,31150.0,9.8516,9.8516,9.8102,9.8185,31150.0
2016-12-07 11:45:00,11.85,11.91,11.84,11.89,46555.0,9.8102,9.8599,9.8019,9.8433,46555.0
2016-12-07 11:50:00,11.89,11.91,11.85,11.85,25165.0,9.8433,9.8599,9.8102,9.8102,25165.0
2016-12-07 11:55:00,11.86,11.86,11.83,11.83,52304.0,9.8185,9.8185,9.7937,9.7937,52304.0
2016-12-07 12:00:00,11.83,11.92,11.82,11.87,165844.0,9.7937,9.8682,9.7854,9.8268,165844.0
2016-12-07 12:05:00,11.87,11.9,11.86,11.88,32389.0,9.8268,9.8516,9.8185,9.835,32389.0
2016-12-07 12:10:00,11.88,11.89,11.85,11.85,33437.0,9.835,9.8433,9.8102,9.8102,33437.0
2016-12-07 12:15:00,11.86,11.89,11.85,11.89,47501.0,9.8185,9.8433,9.8102,9.8433,47501.0
2016-12-07 12:20:00,11.9,11.9,11.86,11.89,40070.0,9.8516,9.8516,9.8185,9.8433,40070.0
2016-12-07 12:25:00,11.89,11.91,11.88,11.91,43250.0,9.8433,9.8599,9.835,9.8599,43250.0
2016-12-07 12:30:00,11.91,11.93,11.9,11.93,33619.0,9.8599,9.8764,9.8516,9.8764,33619.0
2016-12-07 12:35:00,11.92,11.94,11.9,11.94,44689.0,9.8682,9.8847,9.8516,9.8847,44689.0
2016-12-07 12:40:00,11.94,11.95,11.89,11.9,43600.0,9.8847,9.893,9.8433,9.8516,43600.0
2016-12-07 12:45:00,11.91,11.93,11.89,11.93,29393.0,9.8599,9.8764,9.8433,9.8764,29393.0
2016-12-07 12:50:00,11.93,11.97,11.92,11.96,66170.0,9.8764,9.9096,9.8682,9.9013,66170.0
2016-12-07 12:55:00,11.96,11.97,11.92,11.93,41285.0,9.9013,9.9096,9.8682,9.8764,41285.0
2016-12-07 13:00:00,11.93,11.95,11.92,11.93,63058.0,9.8764,9.893,9.8682,9.8764,63058.0
2016-12-07 13:05:00,11.93,11.97,11.93,11.95,56443.0,9.8764,9.9096,9.8764,9.893,56443.0
2016-12-07 13:10:00,11.95,11.96,11.93,11.94,28361.0,9.893,9.9013,9.8764,9.8847,28361.0
2016-12-07 13:15:00,11.93,11.96,11.91,11.96,54917.0,9.8764,9.9013,9.8599,9.9013,54917.0
2016-12-07 13:20:00,11.96,12.0,11.95,11.99,68215.0,9.9013,9.9344,9.893,9.9261,68215.0
2016-12-07 13:25:00,11.99,11.99,11.96,11.98,46470.0,9.9261,9.9261,9.9013,9.9178,46470.0
2016-12-07 13:30:00,11.97,12.0,11.96,11.98,70562.0,9.9096,9.9344,9.9013,9.9178,70562.0
2016-12-07 13:35:00,11.98,12.0,11.97,11.98,60646.0,9.9178,9.9344,9.9096,9.9178,60646.0
2016-12-07 13:40:00,11.99,12.0,11.97,11.99,31476.0,9.9261,9.9344,9.9096,9.9261,31476.0
2016-12-07 13:45:00,11.99,12.0,11.97,11.98,63688.0,9.9261,9.9344,9.9096,9.9178,63688.0
2016-12-07 13:50:00,11.98,11.99,11.97,11.98,40096.0,9.9178,9.9261,9.9096,9.9178,40096.0
2016-12-07 13:55:00,11.98,12.0,11.97,12.0,56141.0,9.9178,9.9344,9.9096,9.9344,56141.0
2016-12-07 14:00:00,12.0,12.02,11.99,12.01,173670.0,9.9344,9.9509,9.9261,9.9427,173670.0
2016-12-07 14:05:00,12.0,12.04,12.0,12.0,42618.0,9.9344,9.9675,9.9344,9.9344,42618.0
2016-12-07 14:10:00,12.01,12.01,11.97,11.99,77153.0,9.9427,9.9427,9.9096,9.9261,77153.0
2016-12-07 14:15:00,11.98,11.99,11.95,11.96,88253.0,9.9178,9.9261,9.893,9.9013,88253.0
2016-12-07 14:20:00,11.96,11.99,11.96,11.98,52235.0,9.9013,9.9261,9.9013,9.9178,52235.0
2016-12-07 14:25:00,11.98,12.01,11.98,12.0,115599.0,9.9178,9.9427,9.9178,9.9344,115599.0
2016-12-07 14:30:00,11.99,12.02,11.99,12.0,85388.0,9.9261,9.9509,9.9261,9.9344,85388.0
2016-12-07 14:35:00,12.0,12.03,12.0,12.0,74504.0,9.9344,9.9592,9.9344,9.9344,74504.0
2016-12-07 14:40:00,12.01,12.01,11.99,12.01,61473.0,9.9427,9.9427,9.9261,9.9427,61473.0
2016-12-07 14:45:00,12.0,12.02,12.0,12.0,42964.0,9.9344,9.9509,9.9344,9.9344,42964.0
2016-12-07 14:50:00,12.0,12.02,11.99,12.02,102723.0,9.9344,9.9509,9.9261,9.9509,102723.0
2016-12-07 14:55:00,12.01,12.02,12.0,12.02,51243.0,9.9427,9.9509,9.9344,9.9509,51243.0
2016-12-07 15:00:00,12.02,12.02,11.99,12.01,298360.0,9.9509,9.9509,9.9261,9.9427,298360.0
2016-12-07 15:05:00,12.02,12.02,11.99,12.01,116197.0,9.9509,9.9509,9.9261,9.9427,116197.0
2016-12-07 15:10:00,12.01,12.01,11.98,11.99,59608.0,9.9427,9.9427,9.9178,9.9261,59608.0
2016-12-07 15:15:00,11.99,12.0,11.98,12.0,109472.0,9.9261,9.9344,9.9178,9.9344,109472.0
2016-12-07 15:20:00,12.0,12.0,11.88,11.92,458158.0,9.9344,9.9344,9.835,9.8682,458158.0
2016-12-07 15:25:00,11.92,11.95,11.91,11.94,135261.0,9.8682,9.893,9.8599,9.8847,135261.0
2016-12-07 15:30:00,11.94,11.96,11.9,11.95,159895.0,9.8847,9.9013,9.8516,9.893,159895.0
2016-12-07 15:35:00,11.95,11.96,11.93,11.94,93596.0,9.893,9.9013,9.8764,9.8847,93596.0
2016-12-07 15:40:00,11.94,11.94,11.93,11.94,29815.0,9.8847,9.8847,9.8764,9.8847,29815.0
2016-12-07 15:45:00,11.94,11.94,11.89,11.89,123483.0,9.8847,9.8847,9.8433,9.8433,123483.0
2016-12-07 15:50:00,11.89,11.92,11.89,11.92,151151.0,9.8433,9.8682,9.8433,9.8682,151151.0
2016-12-07 15:55:00,11.92,11.96,11.91,11.96,658502.0,9.8682,9.9013,9.8599,9.9013,658502.0
2016-12-08 09:30:00,11.9,11.93,11.86,11.9,74864.0,9.8516,9.8764,9.8185,9.8516,74864.0
2016-12-08 09:35:00,11.89,11.96,11.87,11.96,99663.0,9.8433,9.9013,9.8268,9.9013,99663.0
2016-12-08 09:40:00,11.96,12.0,11.94,11.96,122965.0,9.9013,9.9344,9.8847,9.9013,122965.0
2016-12-08 09:45:00,11.96,11.99,11.95,11.96,86354.0,9.9013,9.9261,9.893,9.9013,86354.0
2016-12-08 09:50:00,11.97,12.0,11.94,11.95,42009.0,9.9096,9.9344,9.8847,9.893,42009.0
2016-12-08 09:55:00,11.94,11.98,11.94,11.96,35601.0,9.8847,9.9178,9.8847,9.9013,35601.0
2016-12-08 10:00:00,11.96,11.98,11.95,11.97,38707.0,9.9013,9.9178,9.893,9.9096,38707.0
2016-12-08 10:05:00,11.97,12.02,11.96,12.0,78618.0,9.9096,9.9509,9.9013,9.9344,78618.0
2016-12-08 10:10:00,11.99,11.99,11.95,11.97,34815.0,9.9261,9.9261,9.893,9.9096,34815.0
2016-12-08 10:15:00,11.96,11.99,11.95,11.99,38935.0,9.9013,9.9261,9.893,9.9261,38935.0
2016-12-08 10:20:00,11.99,11.99,11.96,11.97,27905.0,9.9261,9.9261,9.9013,9.9096,27905.0
2016-12-08 10:25:00,11.96,11.98,11.94,11.97,36871.0,9.9013,9.9178,9.8847,9.9096,36871.0
2016-12-08 10:30:00,11.96,11.99,11.95,11.96,32380.0,9.9013,9.9261,9.893,9.9013,32380.0
2016-12-08 10:35:00,11.96,11.97,11.94,11.96,39909.0,9.9013,9.9096,9.8847,9.9013,39909.0
2016-12-08 10:40:00,11.96,11.99,11.95,11.98,36993.0,9.9013,9.9261,9.893,9.9178,36993.0
2016-12-08 10:45:00,11.98,11.99,11.94,11.97,65217.0,9.9178,9.9261,9.8847,9.9096,65217.0
2016-12-08 10:50:00,11.96,11.98,11.96,11.97,66541.0,9.9013,9.9178,9.9013,9.9096,66541.0
2016-12-08 10:55:00,11.97,11.98,11.96,11.96,102970.0,9.9096,9.9178,9.9013,9.9013,102970.0
2016-12-08 11:00:00,11.96,11.99,11.96,11.99,56442.0,9.9013,9.9261,9.9013,9.9261,56442.0
2016-12-08 11:05:00,11.98,12.04,11.98,12.03,81061.0,9.9178,9.9675,9.9178,9.9592,81061.0
2016-12-08 11:10:00,12.02,12.02,11.99,12.0,55852.0,9.9509,9.9509,9.9261,9.9344,55852.0
2016-12-08 11:15:00,12.0,12.0,11.96,11.98,42342.0,9.9344,9.9344,9.9013,9.9178,42342.0
2016-12-08 11:20:00,11.98,12.03,11.97,12.02,29062.0,9.9178,9.9592,9.9096,9.9509,29062.0
2016-12-08 11:25:00,12.01,12.06,12.01,12.05,71223.0,9.9427,9.9841,9.9427,9.9758,71223.0
2016-12-08 11:30:00,12.05,12.06,12.03,12.05,48526.0,9.9758,9.9841,9.9592,9.9758,48526.0
2016-12-08 11:35:00,12.05,12.07,12.04,12.05,85131.0,9.9758,9.9923,9.9675,9.9758,85131.0
2016-12-08 11:40:00,12.05,12.06,12.04,12.05,55222.0,9.9758,9.9841,9.9675,9.9758,55222.0
2016-12-08 11:45:00,12.05,12.1,12.05,12.09,83933.0,9.9758,10.0172,9.9758,10.0089,83933.0
2016-12-08 11:50:00,12.09,12.1,12.07,12.07,34099.0,10.0089,10.0172,9.9923,9.9923,34099.0
2016-12-08 11:55:00,12.07,12.1,12.05,12.08,41283.0,9.9923,10.0172,9.9758,10.0006,41283.0
2016-12-08 12:00:00,12.08,12.13,12.08,12.11,46278.0,10.0006,10.042,10.0006,10.0255,46278.0
2016-12-08 12:05:00,12.12,12.15,12.1,12.15,52125.0,10.0337,10.0586,10.0172,10.0586,52125.0
2016-12-08 12:10:00,12.14,12.18,12.14,12.17,85296.0,10.0503,10.0834,10.0503,10.0751,85296.0
2016-12-08 12:15:00,12.17,12.19,12.13,12.19,69861.0,10.0751,10.0917,10.042,10.0917,69861.0
2016-12-08 12:20:00,12.19,12.21,12.14,12.2,139222.0,10.0917,10.1082,10.0503,10.1,139222.0
2016-12-08 12:25:00,12.2,12.23,12.18,12.23,51724.0,10.1,10.1248,10.0834,10.1248,51724.0
2016-12-08 12:30:00,12.23,12.28,12.21,12.28,65465.0,10.1248,10.1662,10.1082,10.1662,65465.0
2016-12-08 12:35:00,12.28,12.28,12.22,12.23,30686.0,10.1662,10.1662,10.1165,10.1248,30686.0
2016-12-08 12:40:00,12.23,12.27,12.22,12.27,39724.0,10.1248,10.1579,10.1165,10.1579,39724.0
2016-12-08 12:45:00,12.26,12.29,12.26,12.29,37286.0,10.1496,10.1745,10.1496,10.1745,37286.0
2016-12-08 12:50:00,12.29,12.3,12.27,12.29,35587.0,10.1745,10.1827,10.1579,10.1745,35587.0
2016-12-08 12:55:00,12.28,12.33,12.28,12.32,37517.0,10.1662,10.2076,10.1662,10.1993,37517.0
2016-12-08 13:00:00,12.33,12.33,12.3,12.32,31658.0,10.2076,10.2076,10.1827,10.1993,31658.0
2016-12-08 13:05:00,12.31,12.37,12.31,12.37,46878.0,10.191,10.2407,10.191,10.2407,46878.0
2016-12-08 13:10:00,12.37,12.39,12.35,12.37,43731.0,10.2407,10.2573,10.2241,10.2407,43731.0
2016-12-08 13:15:00,12.37,12.4,12.36,12.38,27503.0,10.2407,10.2655,10.2324,10.249,27503.0
2016-12-08 13:20:00,12.38,12.41,12.36,12.39,53918.0,10.249,10.2738,10.2324,10.2573,53918.0
2016-12-08 13:25:00,12.39,12.46,12.39,12.46,92943.0,10.2573,10.3152,10.2573,10.3152,92943.0
2016-12-08 13:30:00,12.46,12.46,12.42,12.43,103886.0,10.3152,10.3152,10.2821,10.2904,103886.0
2016-12-08 13:35:00,12.43,12.47,12.42,12.46,73764.0,10.2904,10.3235,10.2821,10.3152,73764.0
2016-12-08 13:40:00,12.46,12.47,12.45,12.46,31348.0,10.3152,10.3235,10.3069,10.3152,31348.0
2016-12-08 13:45:00,12.46,12.47,12.44,12.46,33141.0,10.3152,10.3235,10.2987,10.3152,33141.0
2016-12-08 13:50:00,12.46,12.49,12.45,12.46,37550.0,10.3152,10.34,10.3069,10.3152,37550.0
2016-12-08 13:55:00,12.46,12.48,12.45,12.48,24120.0,10.3152,10.3318,10.3069,10.3318,24120.0
2016-12-08 14:00:00,12.47,12.47,12.45,12.45,22722.0,10.3235,10.3235,10.3069,10.3069,22722.0
2016-12-08 14:05:00,12.46,12.46,12.43,12.44,41888.0,10.3152,10.3152,10.2904,10.2987,41888.0
2016-12-08 14:10:00,12.43,12.49,12.43,12.49,54669.0,10.2904,10.34,10.2904,10.34,54669.0
2016-12-08 14:15:00,12.48,12.49,12.45,12.46,39644.0,10.3318,10.34,10.3069,10.3152,39644.0
2016-12-08 14:20:00,12.46,12.46,12.43,12.44,38396.0,10.3152,10.3152,10.2904,10.2987,38396.0
2016-12-08 14:25:00,12.44,12.47,12.43,12.46,26306.0,10.2987,10.3235,10.2904,10.3152,26306.0
2016-12-08 14:30:00,12.46,12.47,12.44,12.44,47229.0,10.3152,10.3235,10.2987,10.2987,47229.0
2016-12-08 14:35:00,12.45,12.45,12.42,12.43,64880.0,10.3069,10.3069,10.2821,10.2904,64880.0
2016-12-08 14:40:00,12.42,12.43,12.4,12.41,50863.0,10.2821,10.2904,10.2655,10.2738,50863.0
2016-12-08 14:45:00,12.41,12.41,12.37,12.37,43507.0,10.2738,10.2738,10.2407,10.2407,43507.0
2016-12-08 14:50:00,12.37,12.38,12.35,12.36,48230.0,10.2407,10.249,10.2241,10.2324,48230.0
2016-12-08 14:55:00,12.36,12.39,12.36,12.38,17159.0,10.2324,10.2573,10.2324,10.249,17159.0
2016-12-08 15:00:00,12.38,12.39,12.36,12.36,38799.0,10.249,10.2573,10.2324,10.2324,38799.0
2016-12-08 15:05:00,12.35,12.35,12.29,12.31,81782.0,10.2241,10.2241,10.1745,10.191,81782.0
2016-12-08 15:10:00,12.3,12.39,12.3,12.38,56790.0,10.1827,10.2573,10.1827,10.249,56790.0
2016-12-08 15:15:00,12.38,12.41,12.37,12.41,87113.0,10.249,10.2738,10.2407,10.2738,87113.0
2016-12-08 15:20:00,12.4,12.44,12.38,12.44,163789.0,10.2655,10.2987,10.249,10.2987,163789.0
2016-12-08 15:25:00,12.44,12.45,12.42,12.42,44307.0,10.2987,10.3069,10.2821,10.2821,44307.0
2016-12-08 15:30:00,12.42,12.45,12.42,12.44,49231.0,10.2821,10.3069,10.2821,10.2987,49231.0
2016-12-08 15:35:00,12.43,12.45,12.43,12.43,62974.0,10.2904,10.3069,10.2904,10.2904,62974.0
2016-12-08 15:40:00,12.43,12.48,12.42,12.43,247695.0,10.2904,10.3318,10.2821,10.2904,247695.0
2016-12-08 15:45:00,12.44,12.44,12.41,12.43,152015.0,10.2987,10.2987,10.2738,10.2904,152015.0
2016-12-08 15:50:00,12.43,12.44,12.41,12.43,118649.0,10.2904,10.2987,10.2738,10.2904,118649.0
2016-12-08 15:55:00,12.43,12.46,12.42,12.45,364605.0,10.2904,10.3152,10.2821,10.3069,364605.0
2016-12-09 09:30:00,12.5,12.51,12.37,12.49,77619.0,10.3483,10.3566,10.2407,10.34,77619.0
2016-12-09 09:35:00,12.49,12.52,12.47,12.48,64295.0,10.34,10.3649,10.3235,10.3318,64295.0
2016-12-09 09:40:00,12.48,12.57,12.46,12.54,50941.0,10.3318,10.4063,10.3152,10.3814,50941.0
2016-12-09 09:45:00,12.54,12.56,12.5,12.51,31447.0,10.3814,10.398,10.3483,10.3566,31447.0
2016-12-09 09:50:00,12.5,12.57,12.5,12.55,57628.0,10.3483,10.4063,10.3483,10.3897,57628.0
2016-12-09 09:55:00,12.55,12.62,12.54,12.61,72440.0,10.3897,10.4477,10.3814,10.4394,72440.0
2016-12-09 10:00:00,12.61,12.66,12.6,12.66,92495.0,10.4394,10.4808,10.4311,10.4808,92495.0
2016-12-09 10:05:00,12.66,12.7,12.65,12.7,98392.0,10.4808,10.5139,10.4725,10.5139,98392.0
2016-12-09 10:10:00,12.7,12.71,12.6,12.61,99749.0,10.5139,10.5222,10.4311,10.4394,99749.0
2016-12-09 10:15:00,12.61,12.64,12.59,12.61,69263.0,10.4394,10.4642,10.4228,10.4394,69263.0
2016-12-09 10:20:00,12.6,12.62,12.59,12.61,46904.0,10.4311,10.4477,10.4228,10.4394,46904.0
2016-12-09 10:25:00,12.6,12.62,12.59,12.61,138460.0,10.4311,10.4477,10.4228,10.4394,138460.0
2016-12-09 10:30:00,12.6,12.62,12.59,12.61,115450.0,10.4311,10.4477,10.4228,10.4394,115450.0
2016-12-09 10:35:00,12.61,12.62,12.59,12.61,43790.0,10.4394,10.4477,10.4228,10.4394,43790.0
2016-12-09 10:40:00,12.6,12.62,12.59,12.61,63263.0,10.4311,10.4477,10.4228,10.4394,63263.0
2016-12-09 10:45:00,12.6,12.67,12.6,12.67,124424.0,10.4311,10.4891,10.4311,10.4891,124424.0
2016-12-09 10:50:00,12.68,12.71,12.66,12.69,68520.0,10.4973,10.5222,10.4808,10.5056,68520.0
2016-12-09 10:55:00,12.68,12.68,12.6,12.62,40298.0,10.4973,10.4973,10.4311,10.4477,40298.0
2016-12-09 11:00:00,12.62,12.63,12.59,12.62,96812.0,10.4477,10.4559,10.4228,10.4477,96812.0
2016-12-09 11:05:00,12.63,12.63,12.59,12.61,104768.0,10.4559,10.4559,10.4228,10.4394,104768.0
2016-12-09 11:10:00,12.62,12.63,12.56,12.56,80879.0,10.4477,10.4559,10.398,10.398,80879.0
2016-12-09 11:15:00,12.56,12.57,12.54,12.55,120139.0,10.398,10.4063,10.3814,10.3897,120139.0
2016-12-09 11:20:00,12.55,12.6,12.54,12.54,88357.0,10.3897,10.4311,10.3814,10.3814,88357.0
2016-12-09 11:25:00,12.54,12.55,12.51,12.53,175230.0,10.3814,10.3897,10.3566,10.3732,175230.0
2016-12-09 11:30:00,12.53,12.53,12.49,12.5,75607.0,10.3732,10.3732,10.34,10.3483,75607.0
2016-12-09 11:35:00,12.49,12.55,12.48,12.54,126337.0,10.34,10.3897,10.3318,10.3814,126337.0
2016-12-09 11:40:00,12.54,12.6,12.52,12.58,222530.0,10.3814,10.4311,10.3649,10.4146,222530.0
2016-12-09 11:45:00,12.58,12.58,12.53,12.55,113580.0,10.4146,10.4146,10.3732,10.3897,113580.0
2016-12-09 11:50:00,12.55,12.56,12.54,12.55,25440.0,10.3897,10.398,10.3814,10.3897,25440.0
2016-12-09 11:55:00,12.55,12.58,12.54,12.55,69894.0,10.3897,10.4146,10.3814,10.3897,69894.0
2016-12-09 12:00:00,12.55,12.56,12.54,12.55,67522.0,10.3897,10.398,10.3814,10.3897,67522.0
2016-12-09 12:05:00,12.55,12.56,12.53,12.54,106317.0,10.3897,10.398,10.3732,10.3814,106317.0
2016-12-09 12:10:00,12.54,12.56,12.53,12.55,83514.0,10.3814,10.398,10.3732,10.3897,83514.0
2016-12-09 12:15:00,12.55,12.57,12.54,12.55,63601.0,10.3897,10.4063,10.3814,10.3897,63601.0
2016-12-09 12:20:00,12.55,12.57,12.54,12.55,42737.0,10.3897,10.4063,10.3814,10.3897,42737.0
2016-12-09 12:25:00,12.55,12.56,12.54,12.55,49388.0,10.3897,10.398,10.3814,10.3897,49388.0
2016-12-09 12:30:00,12.55,12.56,12.54,12.55,92677.0,10.3897,10.398,10.3814,10.3897,92677.0
2016-12-09 12:35:00,12.55,12.56,12.53,12.55,90727.0,10.3897,10.398,10.3732,10.3897,90727.0
2016-12-09 12:40:00,12.55,12.56,12.54,12.56,130361.0,10.3897,10.398,10.3814,10.398,130361.0
2016-12-09 12:45:00,12.56,12.59,12.55,12.58,77832.0,10.398,10.4228,10.3897,10.4146,77832.0
2016-12-09 12:50:00,12.58,12.58,12.57,12.58,23046.0,10.4146,10.4146,10.4063,10.4146,23046.0
2016-12-09 12:55:00,12.58,12.62,12.57,12.6,99898.0,10.4146,10.4477,10.4063,10.4311,99898.0
2016-12-09 13:00:00,12.6,12.62,12.58,12.62,77569.0,10.4311,10.4477,10.4146,10.4477,77569.0
2016-12-09 13:05:00,12.61,12.65,12.6,12.64,92083.0,10.4394,10.4725,10.4311,10.4642,92083.0
2016-12-09 13:10:00,12.64,12.64,12.61,12.64,44485.0,10.4642,10.4642,10.4394,10.4642,44485.0
2016-12-09 13:15:00,12.64,12.66,12.64,12.65,63887.0,10.4642,10.4808,10.4642,10.4725,63887.0
2016-12-09 13:20:00,12.65,12.65,12.55,12.58,190400.0,10.4725,10.4725,10.3897,10.4146,190400.0
2016-12-09 13:25:00,12.58,12.61,12.57,12.61,80569.0,10.4146,10.4394,10.4063,10.4394,80569.0
2016-12-09 13:30:00,12.61,12.64,12.59,12.61,27375.0,10.4394,10.4642,10.4228,10.4394,27375.0
2016-12-09 13:35:00,12.61,12.62,12.6,12.6,17567.0,10.4394,10.4477,10.4311,10.4311,17567.0
2016-12-09 13:40:00,12.6,12.62,12.59,12.61,93836.0,10.4311,10.4477,10.4228,10.4394,93836.0
2016-12-09 13:45:00,12.6,12.61,12.6,12.6,81315.0,10.4311,10.4394,10.4311,10.4311,81315.0
2016-12-09 13:50:00,12.6,12.61,12.59,12.61,208178.0,10.4311,10.4394,10.4228,10.4394,208178.0
2016-12-09 13:55:00,12.6,12.62,12.59,12.61,137750.0,10.4311,10.4477,10.4228,10.4394,137750.0
2016-12-09 14:00:00,12.6,12.62,12.6,12.61,45484.0,10.4311,10.4477,10.4311,10.4394,45484.0
2016-12-09 14:05:00,12.61,12.66,12.61,12.65,36403.0,10.4394,10.4808,10.4394,10.4725,36403.0
2016-12-09 14:10:00,12.65,12.67,12.65,12.66,39437.0,10.4725,10.4891,10.4725,10.4808,39437.0
2016-12-09 14:15:00,12.66,12.71,12.65,12.7,78065.0,10.4808,10.5222,10.4725,10.5139,78065.0
2016-12-09 14:20:00,12.69,12.69,12.62,12.64,128980.0,10.5056,10.5056,10.4477,10.4642,128980.0
2016-12-09 14:25:00,12.63,12.71,12.62,12.7,113346.0,10.4559,10.5222,10.4477,10.5139,113346.0
2016-12-09 14:30:00,12.7,12.74,12.68,12.73,124786.0,10.5139,10.547,10.4973,10.5387,124786.0
2016-12-09 14:35:00,12.72,12.73,12.71,12.72,79937.0,10.5305,10.5387,10.5222,10.5305,79937.0
2016-12-09 14:40:00,12.72,12.74,12.71,12.73,33762.0,10.5305,10.547,10.5222,10.5387,33762.0
2016-12-09 14:45:00,12.73,12.75,12.71,12.74,71060.0,10.5387,10.5553,10.5222,10.547,71060.0
2016-12-09 14:50:00,12.74,12.74,12.71,12.72,48450.0,10.547,10.547,10.5222,10.5305,48450.0
2016-12-09 14:55:00,12.73,12.73,12.72,12.73,10361.0,10.5387,10.5387,10.5305,10.5387,10361.0
2016-12-09 15:00:00,12.72,12.75,12.71,12.74,46393.0,10.5305,10.5553,10.5222,10.547,46393.0
2016-12-09 15:05:00,12.74,12.79,12.74,12.75,373993.0,10.547,10.5884,10.547,10.5553,373993.0
2016-12-09 15:10:00,12.75,12.85,12.75,12.84,165063.0,10.5553,10.6381,10.5553,10.6298,165063.0
2016-12-09 15:15:00,12.84,12.88,12.84,12.86,196041.0,10.6298,10.6629,10.6298,10.6464,196041.0
2016-12-09 15:20:00,12.85,12.88,12.84,12.84,299650.0,10.6381,10.6629,10.6298,10.6298,299650.0
2016-12-09 15:25:00,12.84,12.85,12.82,12.82,53717.0,10.6298,10.6381,10.6132,10.6132,53717.0
2016-12-09 15:30:00,12.82,12.84,12.81,12.84,128946.0,10.6132,10.6298,10.605,10.6298,128946.0
2016-12-09 15:35:00,12.83,12.84,12.81,12.82,108897.0,10.6215,10.6298,10.605,10.6132,108897.0
2016-12-09 15:40:00,12.83,12.89,12.82,12.88,214085.0,10.6215,10.6712,10.6132,10.6629,214085.0
2016-12-09 15:45:00,12.87,12.88,12.8,12.81,288811.0,10.6546,10.6629,10.5967,10.605,288811.0
2016-12-09 15:50:00,12.8,12.85,12.8,12.84,156941.0,10.5967,10.6381,10.5967,10.6298,156941.0
2016-12-09 15:55:00,12.84,12.86,12.83,12.85,291425.0,10.6298,10.6464,10.6215,10.6381,291425.0
2016-12-12 09:30:00,12.93,13.06,12.91,12.99,265971.0,10.7043,10.8119,10.6877,10.754,265971.0
2016-12-12 09:35:00,13.0,13.04,12.92,13.03,159527.0,10.7623,10.7954,10.696,10.7871,159527.0
2016-12-12 09:40:00,13.03,13.05,12.99,13.04,229768.0,10.7871,10.8036,10.754,10.7954,229768.0
2016-12-12 09:45:00,13.05,13.05,12.95,13.01,88960.0,10.8036,10.8036,10.7209,10.7705,88960.0
2016-12-12 09:50:00,13.0,13.06,12.99,13.01,114120.0,10.7623,10.8119,10.754,10.7705,114120.0
2016-12-12 09:55:00,13.01,13.01,12.89,12.89,126066.0,10.7705,10.7705,10.6712,10.6712,126066.0
2016-12-12 10:00:00,12.89,12.91,12.79,12.79,198454.0,10.6712,10.6877,10.5884,10.5884,198454.0
2016-12-12 10:05:00,12.79,12.83,12.73,12.81,186557.0,10.5884,10.6215,10.5387,10.605,186557.0
2016-12-12 10:10:00,12.81,12.87,12.8,12.84,120231.0,10.605,10.6546,10.5967,10.6298,120231.0
2016-12-12 10:15:00,12.85,12.86,12.78,12.78,92881.0,10.6381,10.6464,10.5801,10.5801,92881.0
2016-12-12 10:20:00,12.78,12.79,12.74,12.78,132639.0,10.5801,10.5884,10.547,10.5801,132639.0
2016-12-12 10:25:00,12.78,12.78,12.75,12.77,81018.0,10.5801,10.5801,10.5553,10.5718,81018.0
2016-12-12 10:30:00,12.77,12.81,12.74,12.78,143571.0,10.5718,10.605,10.547,10.5801,143571.0
2016-12-12 10:35:00,12.79,12.82,12.74,12.81,173716.0,10.5884,10.6132,10.547,10.605,173716.0
2016-12-12 10:40:00,12.81,12.84,12.75,12.77,125080.0,10.605,10.6298,10.5553,10.5718,125080.0
2016-12-12 10:45:00,12.77,12.77,12.74,12.75,184141.0,10.5718,10.5718,10.547,10.5553,184141.0
2016-12-12 10:50:00,12.76,12.8,12.74,12.76,134302.0,10.5636,10.5967,10.547,10.5636,134302.0
2016-12-12 10:55:00,12.76,12.89,12.76,12.88,142307.0,10.5636,10.6712,10.5636,10.6629,142307.0
2016-12-12 11:00:00,12.89,12.89,12.82,12.82,79273.0,10.6712,10.6712,10.6132,10.6132,79273.0
2016-12-12 11:05:00,12.82,12.84,12.82,12.83,53238.0,10.6132,10.6298,10.6132,10.6215,53238.0
2016-12-12 11:10:00,12.83,12.86,12.82,12.84,118377.0,10.6215,10.6464,10.6132,10.6298,118377.0
2016-12-12 11:15:00,12.84,12.85,12.82,12.83,61565.0,10.6298,10.6381,10.6132,10.6215,61565.0
2016-12-12 11:20:00,12.84,12.85,12.82,12.83,61901.0,10.6298,10.6381,10.6132,10.6215,61901.0
2016-12-12 11:25:00,12.82,12.9,12.82,12.9,94470.0,10.6132,10.6795,10.6132,10.6795,94470.0
2016-12-12 11:30:00,12.89,12.89,12.82,12.83,93636.0,10.6712,10.6712,10.6132,10.6215,93636.0
2016-12-12 11:35:00,12.83,12.83,12.74,12.76,50710.0,10.6215,10.6215,10.547,10.5636,50710.0
2016-12-12 11:40:00,12.76,12.79,12.74,12.77,89997.0,10.5636,10.5884,10.547,10.5718,89997.0
2016-12-12 11:45:00,12.77,12.77,12.73,12.75,138371.0,10.5718,10.5718,10.5387,10.5553,138371.0
2016-12-12 11:50:00,12.75,12.77,12.74,12.75,138096.0,10.5553,10.5718,10.547,10.5553,138096.0
2016-12-12 11:55:00,12.74,12.78,12.74,12.77,63555.0,10.547,10.5801,10.547,10.5718,63555.0
2016-12-12 12:00:00,12.77,12.78,12.72,12.73,259972.0,10.5718,10.5801,10.5305,10.5387,259972.0
2016-12-12 12:05:00,12.74,12.74,12.64,12.65,82379.0,10.547,10.547,10.4642,10.4725,82379.0
2016-12-12 12:10:00,12.65,12.71,12.64,12.7,97959.0,10.4725,10.5222,10.4642,10.5139,97959.0
2016-12-12 12:15:00,12.7,12.7,12.66,12.68,61174.0,10.5139,10.5139,10.4808,10.4973,61174.0
2016-12-12 12:20:00,12.69,12.72,12.68,12.7,60410.0,10.5056,10.5305,10.4973,10.5139,60410.0
2016-12-12 12:25:00,12.7,12.74,12.69,12.71,68939.0,10.5139,10.547,10.5056,10.5222,68939.0
2016-12-12 12:30:00,12.72,12.78,12.71,12.78,86712.0,10.5305,10.5801,10.5222,10.5801,86712.0
2016-12-12 12:35:00,12.78,12.8,12.77,12.77,70759.0,10.5801,10.5967,10.5718,10.5718,70759.0
2016-12-12 12:40:00,12.78,12.81,12.77,12.81,105362.0,10.5801,10.605,10.5718,10.605,105362.0
2016-12-12 12:45:00,12.81,12.86,12.79,12.84,160775.0,10.605,10.6464,10.5884,10.6298,160775.0
2016-12-12 12:50:00,12.84,12.87,12.81,12.84,110715.0,10.6298,10.6546,10.605,10.6298,110715.0
2016-12-12 12:55:00,12.84,12.86,12.83,12.84,47158.0,10.6298,10.6464,10.6215,10.6298,47158.0
2016-12-12 13:00:00,12.85,12.85,12.75,12.75,45159.0,10.6381,10.6381,10.5553,10.5553,45159.0
2016-12-12 13:05:00,12.75,12.75,12.71,12.71,18669.0,10.5553,10.5553,10.5222,10.5222,18669.0
2016-12-12 13:10:00,12.71,12.76,12.7,12.7,52161.0,10.5222,10.5636,10.5139,10.5139,52161.0
2016-12-12 13:15:00,12.7,12.73,12.69,12.71,54925.0,10.5139,10.5387,10.5056,10.5222,54925.0
2016-12-12 13:20:00,12.71,12.71,12.66,12.66,26548.0,10.5222,10.5222,10.4808,10.4808,26548.0
2016-12-12 13:25:00,12.65,12.7,12.65,12.67,108149.0,10.4725,10.5139,10.4725,10.4891,108149.0
2016-12-12 13:30:00,12.67,12.68,12.65,12.68,72250.0,10.4891,10.4973,10.4725,10.4973,72250.0
2016-12-12 13:35:00,12.67,12.67,12.58,12.59,61207.0,10.4891,10.4891,10.4146,10.4228,61207.0
2016-12-12 13:40:00,12.58,12.6,12.56,12.6,77071.0,10.4146,10.4311,10.398,10.4311,77071.0
2016-12-12 13:45:00,12.59,12.59,12.55,12.57,40872.0,10.4228,10.4228,10.3897,10.4063,40872.0
2016-12-12 13:50:00,12.58,12.58,12.54,12.54,45235.0,10.4146,10.4146,10.3814,10.3814,45235.0
2016-12-12 13:55:00,12.54,12.55,12.49,12.5,102905.0,10.3814,10.3897,10.34,10.3483,102905.0
2016-12-12 14:00:00,12.5,12.51,12.48,12.49,64873.0,10.3483,10.3566,10.3318,10.34,64873.0
2016-12-12 14:05:00,12.49,12.5,12.43,12.44,119763.0,10.34,10.3483,10.2904,10.2987,119763.0
2016-12-12 14:10:00,12.44,12.5,12.44,12.49,153455.0,10.2987,10.3483,10.2987,10.34,153455.0
2016-12-12 14:15:00,12.5,12.55,12.49,12.53,164744.0,10.3483,10.3897,10.34,10.3732,164744.0
2016-12-12 14:20:00,12.53,12.54,12.52,12.53,38418.0,10.3732,10.3814,10.3649,10.3732,38418.0
2016-12-12 14:25:00,12.53,12.53,12.51,12.51,78437.0,10.3732,10.3732,10.3566,10.3566,78437.0
2016-12-12 14:30:00,12.51,12.55,12.5,12.52,289595.0,10.3566,10.3897,10.3483,10.3649,289595.0
2016-12-12 14:35:00,12.52,12.53,12.47,12.48,116215.0,10.3649,10.3732,10.3235,10.3318,116215.0
2016-12-12 14:40:00,12.47,12.52,12.46,12.52,133876.0,10.3235,10.3649,10.3152,10.3649,133876.0
2016-12-12 14:45:00,12.51,12.52,12.48,12.52,236352.0,10.3566,10.3649,10.3318,10.3649,236352.0
2016-12-12 14:50:00,12.52,12.52,12.47,12.49,79248.0,10.3649,10.3649,10.3235,10.34,79248.0
2016-12-12 14:55:00,12.49,12.56,12.48,12.55,80894.0,10.34,10.398,10.3318,10.3897,80894.0
2016-12-12 15:00:00,12.55,12.59,12.53,12.58,278767.0,10.3897,10.4228,10.3732,10.4146,278767.0
2016-12-12 15:05:00,12.59,12.59,12.55,12.58,98761.0,10.4228,10.4228,10.3897,10.4146,98761.0
2016-12-12 15:10:00,12.58,12.58,12.54,12.55,86313.0,10.4146,10.4146,10.3814,10.3897,86313.0
2016-12-12 15:15:00,12.55,12.56,12.53,12.54,106339.0,10.3897,10.398,10.3732,10.3814,106339.0
2016-12-12 15:20:00,12.54,12.55,12.54,12.54,36500.0,10.3814,10.3897,10.3814,10.3814,36500.0
2016-12-12 15:25:00,12.54,12.57,12.54,12.55,82770.0,10.3814,10.4063,10.3814,10.3897,82770.0
2016-12-12 15:30:00,12.56,12.58,12.55,12.56,155061.0,10.398,10.4146,10.3897,10.398,155061.0
2016-12-12 15:35:00,12.56,12.6,12.56,12.6,215411.0,10.398,10.4311,10.398,10.4311,215411.0
2016-12-12 15:40:00,12.6,12.61,12.56,12.57,116148.0,10.4311,10.4394,10.398,10.4063,116148.0
2016-12-12 15:45:00,12.57,12.63,12.57,12.6,184255.0,10.4063,10.4559,10.4063,10.4311,184255.0
2016-12-12 15:50:00,12.61,12.61,12.57,12.58,177580.0,10.4394,10.4394,10.4063,10.4146,177580.0
2016-12-12 15:55:00,12.58,12.61,12.57,12.59,580259.0,10.4146,10.4394,10.4063,10.4228,580259.0
2016-12-13 09:30:00,12.69,12.85,12.67,12.79,53061.0,10.5056,10.6381,10.4891,10.5884,53061.0
2016-12-13 09:35:00,12.8,12.81,12.73,12.79,54542.0,10.5967,10.605,10.5387,10.5884,54542.0
2016-12-13 09:40:00,12.78,12.8,12.7,12.74,32161.0,10.5801,10.5967,10.5139,10.547,32161.0
2016-12-13 09:45:00,12.73,12.74,12.67,12.74,25416.0,10.5387,10.547,10.4891,10.547,25416.0
2016-12-13 09:50:00,12.74,12.76,12.67,12.69,56197.0,10.547,10.5636,10.4891,10.5056,56197.0
2016-12-13 09:55:00,12.68,12.73,12.64,12.73,136263.0,10.4973,10.5387,10.4642,10.5387,136263.0
2016-12-13 10:00:00,12.73,12.79,12.67,12.79,77232.0,10.5387,10.5884,10.4891,10.5884,77232.0
2016-12-13 10:05:00,12.78,12.82,12.77,12.77,62191.0,10.5801,10.6132,10.5718,10.5718,62191.0
2016-12-13 10:10:00,12.78,12.8,12.74,12.75,35283.0,10.5801,10.5967,10.547,10.5553,35283.0
2016-12-13 10:15:00,12.76,12.8,12.74,12.75,206968.0,10.5636,10.5967,10.547,10.5553,206968.0
2016-12-13 10:20:00,12.75,12.8,12.74,12.76,45551.0,10.5553,10.5967,10.547,10.5636,45551.0
2016-12-13 10:25:00,12.75,12.75,12.73,12.75,91605.0,10.5553,10.5553,10.5387,10.5553,91605.0
2016-12-13 10:30:00,12.75,12.75,12.65,12.65,84953.0,10.5553,10.5553,10.4725,10.4725,84953.0
2016-12-13 10:35:00,12.66,12.67,12.6,12.66,60222.0,10.4808,10.4891,10.4311,10.4808,60222.0
2016-12-13 10:40:00,12.65,12.66,12.58,12.6,22540.0,10.4725,10.4808,10.4146,10.4311,22540.0
2016-12-13 10:45:00,12.6,12.61,12.53,12.53,93070.0,10.4311,10.4394,10.3732,10.3732,93070.0
2016-12-13 10:50:00,12.53,12.58,12.52,12.58,27738.0,10.3732,10.4146,10.3649,10.4146,27738.0
2016-12-13 10:55:00,12.59,12.64,12.57,12.63,41929.0,10.4228,10.4642,10.4063,10.4559,41929.0
2016-12-13 11:00:00,12.63,12.64,12.61,12.62,86586.0,10.4559,10.4642,10.4394,10.4477,86586.0
2016-12-13 11:05:00,12.63,12.63,12.56,12.56,73885.0,10.4559,10.4559,10.398,10.398,73885.0
2016-12-13 11:10:00,12.55,12.58,12.54,12.56,51652.0,10.3897,10.4146,10.3814,10.398,51652.0
2016-12-13 11:15:00,12.57,12.58,12.56,12.58,26928.0,10.4063,10.4146,10.398,10.4146,26928.0
2016-12-13 11:20:00,12.58,12.63,12.57,12.62,41018.0,10.4146,10.4559,10.4063,10.4477,41018.0
2016-12-13 11:25:00,12.62,12.64,12.61,12.62,31635.0,10.4477,10.4642,10.4394,10.4477,31635.0
2016-12-13 11:30:00,12.62,12.64,12.61,12.61,37946.0,10.4477,10.4642,10.4394,10.4394,37946.0
2016-12-13 11:35:00,12.61,12.61,12.57,12.59,26136.0,10.4394,10.4394,10.4063,10.4228,26136.0
2016-12-13 11:40:00,12.59,12.6,12.52,12.53,31406.0,10.4228,10.4311,10.3649,10.3732,31406.0
2016-12-13 11:45:00,12.53,12.55,12.52,12.54,38626.0,10.3732,10.3897,10.3649,10.3814,38626.0
2016-12-13 11:50:00,12.54,12.57,12.52,12.52,32442.0,10.3814,10.4063,10.3649,10.3649,32442.0
2016-12-13 11:55:00,12.52,12.58,12.52,12.57,47702.0,10.3649,10.4146,10.3649,10.4063,47702.0
2016-12-13 12:00:00,12.58,12.59,12.55,12.56,17529.0,10.4146,10.4228,10.3897,10.398,17529.0
2016-12-13 12:05:00,12.56,12.56,12.54,12.55,22320.0,10.398,10.398,10.3814,10.3897,22320.0
2016-12-13 12:10:00,12.55,12.55,12.54,12.54,9728.0,10.3897,10.3897,10.3814,10.3814,9728.0
2016-12-13 12:15:00,12.54,12.62,12.54,12.59,64334.0,10.3814,10.4477,10.3814,10.4228,64334.0
2016-12-13 12:20:00,12.59,12.62,12.59,12.6,27642.0,10.4228,10.4477,10.4228,10.4311,27642.0
2016-12-13 12:25:00,12.61,12.62,12.58,12.61,102214.0,10.4394,10.4477,10.4146,10.4394,102214.0
2016-12-13 12:30:00,12.61,12.67,12.61,12.66,45883.0,10.4394,10.4891,10.4394,10.4808,45883.0
2016-12-13 12:35:00,12.67,12.7,12.66,12.7,28016.0,10.4891,10.5139,10.4808,10.5139,28016.0
2016-12-13 12:40:00,12.7,12.73,12.69,12.72,54914.0,10.5139,10.5387,10.5056,10.5305,54914.0
2016-12-13 12:45:00,12.72,12.74,12.69,12.7,49676.0,10.5305,10.547,10.5056,10.5139,49676.0
2016-12-13 12:50:00,12.7,12.74,12.69,12.71,51149.0,10.5139,10.547,10.5056,10.5222,51149.0
2016-12-13 12:55:00,12.71,12.72,12.69,12.71,30162.0,10.5222,10.5305,10.5056,10.5222,30162.0
2016-12-13 13:00:00,12.71,12.73,12.69,12.72,70995.0,10.5222,10.5387,10.5056,10.5305,70995.0
2016-12-13 13:05:00,12.73,12.74,12.72,12.74,69225.0,10.5387,10.547,10.5305,10.547,69225.0
2016-12-13 13:10:00,12.74,12.74,12.7,12.7,22813.0,10.547,10.547,10.5139,10.5139,22813.0
2016-12-13 13:15:00,12.7,12.76,12.69,12.75,89098.0,10.5139,10.5636,10.5056,10.5553,89098.0
2016-12-13 13:20:00,12.75,12.77,12.74,12.75,38408.0,10.5553,10.5718,10.547,10.5553,38408.0
2016-12-13 13:25:00,12.75,12.77,12.74,12.75,36400.0,10.5553,10.5718,10.547,10.5553,36400.0
2016-12-13 13:30:00,12.76,12.79,12.74,12.76,79189.0,10.5636,10.5884,10.547,10.5636,79189.0
2016-12-13 13:35:00,12.75,12.78,12.74,12.78,35753.0,10.5553,10.5801,10.547,10.5801,35753.0
2016-12-13 13:40:00,12.78,12.81,12.77,12.81,48456.0,10.5801,10.605,10.5718,10.605,48456.0
2016-12-13 13:45:00,12.8,12.85,12.79,12.82,84027.0,10.5967,10.6381,10.5884,10.6132,84027.0
2016-12-13 13:50:00,12.83,12.86,12.81,12.83,56246.0,10.6215,10.6464,10.605,10.6215,56246.0
2016-12-13 13:55:00,12.83,12.83,12.8,12.8,27167.0,10.6215,10.6215,10.5967,10.5967,27167.0
2016-12-13 14:00:00,12.8,12.81,12.77,12.77,49328.0,10.5967,10.605,10.5718,10.5718,49328.0
2016-12-13 14:05:00,12.78,12.8,12.76,12.79,38024.0,10.5801,10.5967,10.5636,10.5884,38024.0
2016-12-13 14:10:00,12.79,12.83,12.77,12.81,58381.0,10.5884,10.6215,10.5718,10.605,58381.0
2016-12-13 14:15:00,12.82,12.83,12.79,12.8,43324.0,10.6132,10.6215,10.5884,10.5967,43324.0
2016-12-13 14:20:00,12.8,12.82,12.79,12.8,96196.0,10.5967,10.6132,10.5884,10.5967,96196.0
2016-12-13 14:25:00,12.8,12.84,12.79,12.83,210433.0,10.5967,10.6298,10.5884,10.6215,210433.0
2016-12-13 14:30:00,12.83,12.84,12.82,12.83,31833.0,10.6215,10.6298,10.6132,10.6215,31833.0
2016-12-13 14:35:00,12.83,12.86,12.83,12.83,52966.0,10.6215,10.6464,10.6215,10.6215,52966.0
2016-12-13 14:40:00,12.83,12.83,12.8,12.81,55033.0,10.6215,10.6215,10.5967,10.605,55033.0
2016-12-13 14:45:00,12.81,12.85,12.81,12.84,42786.0,10.605,10.6381,10.605,10.6298,42786.0
2016-12-13 14:50:00,12.84,12.85,12.83,12.85,43122.0,10.6298,10.6381,10.6215,10.6381,43122.0
2016-12-13 14:55:00,12.84,12.85,12.83,12.83,51140.0,10.6298,10.6381,10.6215,10.6215,51140.0
2016-12-13 15:00:00,12.84,12.87,12.83,12.86,63211.0,10.6298,10.6546,10.6215,10.6464,63211.0
2016-12-13 15:05:00,12.86,12.88,12.82,12.83,94877.0,10.6464,10.6629,10.6132,10.6215,94877.0
2016-12-13 15:10:00,12.82,12.83,12.8,12.82,89254.0,10.6132,10.6215,10.5967,10.6132,89254.0
2016-12-13 15:15:00,12.82,12.86,12.8,12.81,58833.0,10.6132,10.6464,10.5967,10.605,58833.0
2016-12-13 15:20:00,12.81,12.83,12.78,12.81,550067.0,10.605,10.6215,10.5801,10.605,550067.0
2016-12-13 15:25:00,12.81,12.85,12.8,12.84,227402.0,10.605,10.6381,10.5967,10.6298,227402.0
2016-12-13 15:30:00,12.84,12.85,12.81,12.81,61509.0,10.6298,10.6381,10.605,10.605,61509.0
2016-12-13 15:35:00,12.81,12.84,12.8,12.81,119349.0,10.605,10.6298,10.5967,10.605,119349.0
2016-12-13 15:40:00,12.81,12.81,12.76,12.76,350536.0,10.605,10.605,10.5636,10.5636,350536.0
2016-12-13 15:45:00,12.76,12.79,12.76,12.78,133066.0,10.5636,10.5884,10.5636,10.5801,133066.0
2016-12-13 15:50:00,12.78,12.8,12.76,12.79,311194.0,10.5801,10.5967,10.5636,10.5884,311194.0
2016-12-13 15:55:00,12.79,12.79,12.74,12.79,524945.0,10.5884,10.5884,10.547,10.5884,524945.0
2016-12-14 09:30:00,12.78,12.89,12.73,12.82,139104.0,10.5801,10.6712,10.5387,10.6132,139104.0
2016-12-14 09:35:00,12.82,12.9,12.79,12.82,126109.0,10.6132,10.6795,10.5884,10.6132,126109.0
2016-12-14 09:40:00,12.82,12.92,12.8,12.88,43681.0,10.6132,10.696,10.5967,10.6629,43681.0
2016-12-14 09:45:00,12.88,13.01,12.88,12.96,95602.0,10.6629,10.7705,10.6629,10.7291,95602.0
2016-12-14 09:50:00,12.97,12.98,12.91,12.94,89745.0,10.7374,10.7457,10.6877,10.7126,89745.0
2016-12-14 09:55:00,12.94,12.94,12.79,12.82,47913.0,10.7126,10.7126,10.5884,10.6132,47913.0
2016-12-14 10:00:00,12.82,12.82,12.75,12.75,84746.0,10.6132,10.6132,10.5553,10.5553,84746.0
2016-12-14 10:05:00,12.74,12.83,12.74,12.77,88476.0,10.547,10.6215,10.547,10.5718,88476.0
2016-12-14 10:10:00,12.77,12.82,12.76,12.79,46060.0,10.5718,10.6132,10.5636,10.5884,46060.0
2016-12-14 10:15:00,12.79,12.81,12.78,12.8,35484.0,10.5884,10.605,10.5801,10.5967,35484.0
2016-12-14 10:20:00,12.8,12.8,12.63,12.71,304158.0,10.5967,10.5967,10.4559,10.5222,304158.0
2016-12-14 10:25:00,12.7,12.72,12.65,12.72,80255.0,10.5139,10.5305,10.4725,10.5305,80255.0
2016-12-14 10:30:00,12.72,12.81,12.71,12.79,106731.0,10.5305,10.605,10.5222,10.5884,106731.0
2016-12-14 10:35:00,12.79,12.81,12.74,12.75,60301.0,10.5884,10.605,10.547,10.5553,60301.0
2016-12-14 10:40:00,12.75,12.79,12.73,12.77,42607.0,10.5553,10.5884,10.5387,10.5718,42607.0
2016-12-14 10:45:00,12.77,12.83,12.77,12.8,53364.0,10.5718,10.6215,10.5718,10.5967,53364.0
2016-12-14 10:50:00,12.8,12.84,12.79,12.84,47824.0,10.5967,10.6298,10.5884,10.6298,47824.0
2016-12-14 10:55:00,12.84,12.84,12.81,12.81,18400.0,10.6298,10.6298,10.605,10.605,18400.0
2016-12-14 11:00:00,12.82,12.87,12.81,12.83,75192.0,10.6132,10.6546,10.605,10.6215,75192.0
2016-12-14 11:05:00,12.84,12.85,12.81,12.82,30787.0,10.6298,10.6381,10.605,10.6132,30787.0
2016-12-14 11:10:00,12.83,12.85,12.81,12.82,24360.0,10.6215,10.6381,10.605,10.6132,24360.0
2016-12-14 11:15:00,12.83,12.83,12.78,12.78,160922.0,10.6215,10.6215,10.5801,10.5801,160922.0
2016-12-14 11:20:00,12.78,12.8,12.75,12.79,49449.0,10.5801,10.5967,10.5553,10.5884,49449.0
2016-12-14 11:25:00,12.8,12.81,12.78,12.79,86313.0,10.5967,10.605,10.5801,10.5884,86313.0
2016-12-14 11:30:00,12.78,12.82,12.75,12.78,105605.0,10.5801,10.6132,10.5553,10.5801,105605.0
2016-12-14 11:35:00,12.79,12.83,12.77,12.81,55896.0,10.5884,10.6215,10.5718,10.605,55896.0
2016-12-14 11:40:00,12.81,12.81,12.78,12.79,45531.0,10.605,10.605,10.5801,10.5884,45531.0
2016-12-14 11:45:00,12.79,12.82,12.78,12.82,41808.0,10.5884,10.6132,10.5801,10.6132,41808.0
2016-12-14 11:50:00,12.81,12.84,12.78,12.79,68429.0,10.605,10.6298,10.5801,10.5884,68429.0
2016-12-14 11:55:00,12.79,12.79,12.74,12.75,34571.0,10.5884,10.5884,10.547,10.5553,34571.0
2016-12-14 12:00:00,12.76,12.76,12.72,12.75,100021.0,10.5636,10.5636,10.5305,10.5553,100021.0
2016-12-14 12:05:00,12.74,12.77,12.74,12.76,42074.0,10.547,10.5718,10.547,10.5636,42074.0
2016-12-14 12:10:00,12.76,12.76,12.74,12.75,32214.0,10.5636,10.5636,10.547,10.5553,32214.0
2016-12-14 12:15:00,12.74,12.74,12.7,12.73,48336.0,10.547,10.547,10.5139,10.5387,48336.0
2016-12-14 12:20:00,12.72,12.75,12.72,12.75,69387.0,10.5305,10.5553,10.5305,10.5553,69387.0
2016-12-14 12:25:00,12.74,12.77,12.73,12.77,41033.0,10.547,10.5718,10.5387,10.5718,41033.0
2016-12-14 12:30:00,12.76,12.78,12.74,12.74,93433.0,10.5636,10.5801,10.547,10.547,93433.0
2016-12-14 12:35:00,12.74,12.75,12.72,12.74,97659.0,10.547,10.5553,10.5305,10.547,97659.0
2016-12-14 12:40:00,12.74,12.75,12.72,12.74,67337.0,10.547,10.5553,10.5305,10.547,67337.0
2016-12-14 12:45:00,12.74,12.77,12.73,12.77,43410.0,10.547,10.5718,10.5387,10.5718,43410.0
2016-12-14 12:50:00,12.78,12.8,12.77,12.79,33463.0,10.5801,10.5967,10.5718,10.5884,33463.0
2016-12-14 12:55:00,12.79,12.79,12.76,12.79,32559.0,10.5884,10.5884,10.5636,10.5884,32559.0
2016-12-14 13:00:00,12.79,12.81,12.79,12.81,11567.0,10.5884,10.605,10.5884,10.605,11567.0
2016-12-14 13:05:00,12.81,12.84,12.8,12.83,22193.0,10.605,10.6298,10.5967,10.6215,22193.0
2016-12-14 13:10:00,12.84,12.86,12.82,12.83,97524.0,10.6298,10.6464,10.6132,10.6215,97524.0
2016-12-14 13:15:00,12.83,12.86,12.79,12.8,138561.0,10.6215,10.6464,10.5884,10.5967,138561.0
2016-12-14 13:20:00,12.79,12.83,12.78,12.79,92516.0,10.5884,10.6215,10.5801,10.5884,92516.0
2016-12-14 13:25:00,12.79,12.82,12.78,12.8,40723.0,10.5884,10.6132,10.5801,10.5967,40723.0
2016-12-14 13:30:00,12.8,12.86,12.8,12.84,51587.0,10.5967,10.6464,10.5967,10.6298,51587.0
2016-12-14 13:35:00,12.84,12.84,12.83,12.84,30309.0,10.6298,10.6298,10.6215,10.6298,30309.0
2016-12-14 13:40:00,12.84,12.84,12.8,12.8,17476.0,10.6298,10.6298,10.5967,10.5967,17476.0
2016-12-14 13:45:00,12.8,12.84,12.79,12.84,53018.0,10.5967,10.6298,10.5884,10.6298,53018.0
2016-12-14 13:50:00,12.84,12.85,12.81,12.83,35747.0,10.6298,10.6381,10.605,10.6215,35747.0
2016-12-14 13:55:00,12.84,12.84,12.77,12.8,45637.0,10.6298,10.6298,10.5718,10.5967,45637.0
2016-12-14 14:00:00,12.79,12.8,12.65,12.7,166605.0,10.5884,10.5967,10.4725,10.5139,166605.0
2016-12-14 14:05:00,12.7,12.72,12.66,12.71,94227.0,10.5139,10.5305,10.4808,10.5222,94227.0
2016-12-14 14:10:00,12.71,12.71,12.6,12.63,161317.0,10.5222,10.5222,10.4311,10.4559,161317.0
2016-12-14 14:15:00,12.63,12.63,12.55,12.58,103233.0,10.4559,10.4559,10.3897,10.4146,103233.0
2016-12-14 14:20:00,12.59,12.6,12.56,12.58,98851.0,10.4228,10.4311,10.398,10.4146,98851.0
2016-12-14 14:25:00,12.58,12.61,12.51,12.52,144320.0,10.4146,10.4394,10.3566,10.3649,144320.0
2016-12-14 14:30:00,12.51,12.61,12.51,12.56,181828.0,10.3566,10.4394,10.3566,10.398,181828.0
2016-12-14 14:35:00,12.55,12.6,12.54,12.59,102599.0,10.3897,10.4311,10.3814,10.4228,102599.0
2016-12-14 14:40:00,12.6,12.63,12.59,12.62,45918.0,10.4311,10.4559,10.4228,10.4477,45918.0
2016-12-14 14:45:00,12.62,12.65,12.61,12.62,100279.0,10.4477,10.4725,10.4394,10.4477,100279.0
2016-12-14 14:50:00,12.62,12.63,12.57,12.59,94196.0,10.4477,10.4559,10.4063,10.4228,94196.0
2016-12-14 14:55:00,12.59,12.59,12.53,12.55,185174.0,10.4228,10.4228,10.3732,10.3897,185174.0
2016-12-14 15:00:00,12.55,12.57,12.52,12.52,179082.0,10.3897,10.4063,10.3649,10.3649,179082.0
2016-12-14 15:05:00,12.52,12.52,12.47,12.48,83562.0,10.3649,10.3649,10.3235,10.3318,83562.0
2016-12-14 15:10:00,12.48,12.5,12.45,12.49,61898.0,10.3318,10.3483,10.3069,10.34,61898.0
2016-12-14 15:15:00,12.49,12.49,12.43,12.43,101718.0,10.34,10.34,10.2904,10.2904,101718.0
2016-12-14 15:20:00,12.43,12.47,12.42,12.46,80011.0,10.2904,10.3235,10.2821,10.3152,80011.0
2016-12-14 15:25:00,12.45,12.53,12.45,12.53,96882.0,10.3069,10.3732,10.3069,10.3732,96882.0
2016-12-14 15:30:00,12.52,12.58,12.51,12.58,114450.0,10.3649,10.4146,10.3566,10.4146,114450.0
2016-12-14 15:35:00,12.57,12.61,12.56,12.61,101332.0,10.4063,10.4394,10.398,10.4394,101332.0
2016-12-14 15:40:00,12.61,12.61,12.56,12.59,195446.0,10.4394,10.4394,10.398,10.4228,195446.0
2016-12-14 15:45:00,12.6,12.6,12.54,12.55,141085.0,10.4311,10.4311,10.3814,10.3897,141085.0
2016-12-14 15:50:00,12.54,12.54,12.47,12.49,222928.0,10.3814,10.3814,10.3235,10.34,222928.0
2016-12-14 15:55:00,12.48,12.5,12.47,12.49,233163.0,10.3318,10.3483,10.3235,10.34,233163.0
2016-12-15 09:30:00,12.42,12.42,12.15,12.22,135634.0,10.2821,10.2821,10.0586,10.1165,135634.0
2016-12-15 09:35:00,12.22,12.24,12.13,12.13,53467.0,10.1165,10.1331,10.042,10.042,53467.0
2016-12-15 09:40:00,12.14,12.18,12.1,12.17,79244.0,10.0503,10.0834,10.0172,10.0751,79244.0
2016-12-15 09:45:00,12.17,12.37,12.16,12.37,132107.0,10.0751,10.2407,10.0668,10.2407,132107.0
2016-12-15 09:50:00,12.37,12.5,12.35,12.4,111184.0,10.2407,10.3483,10.2241,10.2655,111184.0
2016-12-15 09:55:00,12.41,12.45,12.39,12.44,40450.0,10.2738,10.3069,10.2573,10.2987,40450.0
2016-12-15 10:00:00,12.44,12.45,12.39,12.43,57528.0,10.2987,10.3069,10.2573,10.2904,57528.0
2016-12-15 10:05:00,12.43,12.49,12.42,12.43,55361.0,10.2904,10.34,10.2821,10.2904,55361.0
2016-12-15 10:10:00,12.44,12.47,12.41,12.44,35179.0,10.2987,10.3235,10.2738,10.2987,35179.0
2016-12-15 10:15:00,12.45,12.46,12.39,12.41,45375.0,10.3069,10.3152,10.2573,10.2738,45375.0
2016-12-15 10:20:00,12.41,12.48,12.4,12.46,23588.0,10.2738,10.3318,10.2655,10.3152,23588.0
2016-12-15 10:25:00,12.46,12.49,12.41,12.49,44421.0,10.3152,10.34,10.2738,10.34,44421.0
2016-12-15 10:30:00,12.49,12.56,12.46,12.46,70885.0,10.34,10.398,10.3152,10.3152,70885.0
2016-12-15 10:35:00,12.47,12.51,12.45,12.46,33145.0,10.3235,10.3566,10.3069,10.3152,33145.0
2016-12-15 10:40:00,12.47,12.49,12.4,12.44,40593.0,10.3235,10.34,10.2655,10.2987,40593.0
2016-12-15 10:45:00,12.45,12.45,12.35,12.38,34084.0,10.3069,10.3069,10.2241,10.249,34084.0
2016-12-15 10:50:00,12.38,12.4,12.35,12.36,31544.0,10.249,10.2655,10.2241,10.2324,31544.0
2016-12-15 10:55:00,12.36,12.39,12.34,12.38,33993.0,10.2324,10.2573,10.2159,10.249,33993.0
2016-12-15 11:00:00,12.39,12.4,12.36,12.4,18495.0,10.2573,10.2655,10.2324,10.2655,18495.0
2016-12-15 11:05:00,12.4,12.45,12.39,12.4,34112.0,10.2655,10.3069,10.2573,10.2655,34112.0
2016-12-15 11:10:00,12.4,12.4,12.35,12.38,32990.0,10.2655,10.2655,10.2241,10.249,32990.0
2016-12-15 11:15:00,12.38,12.42,12.37,12.42,70187.0,10.249,10.2821,10.2407,10.2821,70187.0
2016-12-15 11:20:00,12.42,12.42,12.38,12.42,53880.0,10.2821,10.2821,10.249,10.2821,53880.0
2016-12-15 11:25:00,12.42,12.42,12.34,12.37,134828.0,10.2821,10.2821,10.2159,10.2407,134828.0
2016-12-15 11:30:00,12.37,12.4,12.36,12.38,79620.0,10.2407,10.2655,10.2324,10.249,79620.0
2016-12-15 11:35:00,12.38,12.4,12.34,12.37,77216.0,10.249,10.2655,10.2159,10.2407,77216.0
2016-12-15 11:40:00,12.37,12.38,12.35,12.36,68765.0,10.2407,10.249,10.2241,10.2324,68765.0
2016-12-15 11:45:00,12.36,12.37,12.35,12.36,65859.0,10.2324,10.2407,10.2241,10.2324,65859.0
2016-12-15 11:50:00,12.36,12.37,12.34,12.35,60380.0,10.2324,10.2407,10.2159,10.2241,60380.0
2016-12-15 11:55:00,12.35,12.37,12.33,12.36,74350.0,10.2241,10.2407,10.2076,10.2324,74350.0
2016-12-15 12:00:00,12.35,12.36,12.34,12.36,25275.0,10.2241,10.2324,10.2159,10.2324,25275.0
2016-12-15 12:05:00,12.36,12.38,12.34,12.38,65335.0,10.2324,10.249,10.2159,10.249,65335.0
2016-12-15 12:10:00,12.38,12.41,12.37,12.38,29156.0,10.249,10.2738,10.2407,10.249,29156.0
2016-12-15 12:15:00,12.37,12.42,12.36,12.41,50213.0,10.2407,10.2821,10.2324,10.2738,50213.0
2016-12-15 12:20:00,12.41,12.42,12.39,12.42,24401.0,10.2738,10.2821,10.2573,10.2821,24401.0
2016-12-15 12:25:00,12.42,12.43,12.4,12.42,21144.0,10.2821,10.2904,10.2655,10.2821,21144.0
2016-12-15 12:30:00,12.42,12.42,12.38,12.38,10341.0,10.2821,10.2821,10.249,10.249,10341.0
2016-12-15 12:35:00,12.38,12.41,12.37,12.41,39202.0,10.249,10.2738,10.2407,10.2738,39202.0
2016-12-15 12:40:00,12.4,12.41,12.36,12.37,7009.0,10.2655,10.2738,10.2324,10.2407,7009.0
2016-12-15 12:45:00,12.36,12.38,12.35,12.36,40232.0,10.2324,10.249,10.2241,10.2324,40232.0
2016-12-15 12:50:00,12.36,12.39,12.34,12.38,43461.0,10.2324,10.2573,10.2159,10.249,43461.0
2016-12-15 12:55:00,12.38,12.39,12.37,12.38,9201.0,10.249,10.2573,10.2407,10.249,9201.0
2016-12-15 13:00:00,12.38,12.4,12.36,12.4,27339.0,10.249,10.2655,10.2324,10.2655,27339.0
2016-12-15 13:05:00,12.41,12.46,12.41,12.45,26084.0,10.2738,10.3152,10.2738,10.3069,26084.0
2016-12-15 13:10:00,12.45,12.47,12.43,12.45,21545.0,10.3069,10.3235,10.2904,10.3069,21545.0
2016-12-15 13:15:00,12.45,12.45,12.42,12.43,37100.0,10.3069,10.3069,10.2821,10.2904,37100.0
2016-12-15 13:20:00,12.43,12.45,12.42,12.44,30525.0,10.2904,10.3069,10.2821,10.2987,30525.0
2016-12-15 13:25:00,12.45,12.46,12.44,12.44,44674.0,10.3069,10.3152,10.2987,10.2987,44674.0
2016-12-15 13:30:00,12.45,12.46,12.44,12.45,25556.0,10.3069,10.3152,10.2987,10.3069,25556.0
2016-12-15 13:35:00,12.45,12.46,12.41,12.44,39622.0,10.3069,10.3152,10.2738,10.2987,39622.0
2016-12-15 13:40:00,12.44,12.46,12.43,12.45,30772.0,10.2987,10.3152,10.2904,10.3069,30772.0
2016-12-15 13:45:00,12.44,12.45,12.4,12.41,51079.0,10.2987,10.3069,10.2655,10.2738,51079.0
2016-12-15 13:50:00,12.41,12.43,12.4,12.41,32060.0,10.2738,10.2904,10.2655,10.2738,32060.0
2016-12-15 13:55:00,12.41,12.42,12.39,12.39,16254.0,10.2738,10.2821,10.2573,10.2573,16254.0
2016-12-15 14:00:00,12.4,12.46,12.38,12.46,65145.0,10.2655,10.3152,10.249,10.3152,65145.0
2016-12-15 14:05:00,12.45,12.48,12.44,12.47,29420.0,10.3069,10.3318,10.2987,10.3235,29420.0
2016-12-15 14:10:00,12.46,12.51,12.46,12.47,60384.0,10.3152,10.3566,10.3152,10.3235,60384.0
2016-12-15 14:15:00,12.47,12.47,12.45,12.47,13558.0,10.3235,10.3235,10.3069,10.3235,13558.0
2016-12-15 14:20:00,12.46,12.51,12.46,12.51,48205.0,10.3152,10.3566,10.3152,10.3566,48205.0
2016-12-15 14:25:00,12.51,12.51,12.47,12.49,37859.0,10.3566,10.3566,10.3235,10.34,37859.0
2016-12-15 14:30:00,12.48,12.51,12.47,12.51,43683.0,10.3318,10.3566,10.3235,10.3566,43683.0
2016-12-15 14:35:00,12.5,12.53,12.5,12.51,63578.0,10.3483,10.3732,10.3483,10.3566,63578.0
2016-12-15 14:40:00,12.51,12.51,12.47,12.47,42397.0,10.3566,10.3566,10.3235,10.3235,42397.0
2016-12-15 14:45:00,12.47,12.52,12.46,12.51,224851.0,10.3235,10.3649,10.3152,10.3566,224851.0
2016-12-15 14:50:00,12.51,12.54,12.49,12.49,53575.0,10.3566,10.3814,10.34,10.34,53575.0
2016-12-15 14:55:00,12.49,12.53,12.47,12.53,73989.0,10.34,10.3732,10.3235,10.3732,73989.0
2016-12-15 15:00:00,12.53,12.55,12.51,12.54,41821.0,10.3732,10.3897,10.3566,10.3814,41821.0
2016-12-15 15:05:00,12.55,12.57,12.54,12.56,63907.0,10.3897,10.4063,10.3814,10.398,63907.0
2016-12-15 15:10:00,12.56,12.56,12.51,12.52,37214.0,10.398,10.398,10.3566,10.3649,37214.0
2016-12-15 15:15:00,12.51,12.55,12.51,12.53,69562.0,10.3566,10.3897,10.3566,10.3732,69562.0
2016-12-15 15:20:00,12.53,12.55,12.5,12.51,46904.0,10.3732,10.3897,10.3483,10.3566,46904.0
2016-12-15 15:25:00,12.51,12.52,12.49,12.52,73077.0,10.3566,10.3649,10.34,10.3649,73077.0
2016-12-15 15:30:00,12.51,12.55,12.5,12.52,72255.0,10.3566,10.3897,10.3483,10.3649,72255.0
2016-12-15 15:35:00,12.52,12.55,12.5,12.54,70935.0,10.3649,10.3897,10.3483,10.3814,70935.0
2016-12-15 15:40:00,12.54,12.57,12.53,12.54,118495.0,10.3814,10.4063,10.3732,10.3814,118495.0
2016-12-15 15:45:00,12.54,12.56,12.52,12.55,130075.0,10.3814,10.398,10.3649,10.3897,130075.0
2016-12-15 15:50:00,12.55,12.6,12.54,12.6,185999.0,10.3897,10.4311,10.3814,10.4311,185999.0
2016-12-15 15:55:00,12.6,12.6,12.56,12.57,378021.0,10.4311,10.4311,10.398,10.4063,378021.0
2016-12-16 09:30:00,12.33,12.42,12.27,12.42,533046.0,10.2076,10.2821,10.1579,10.2821,533046.0
2016-12-16 09:35:00,12.42,12.48,12.37,12.46,288848.0,10.2821,10.3318,10.2407,10.3152,288848.0
2016-12-16 09:40:00,12.46,12.47,12.37,12.44,197163.0,10.3152,10.3235,10.2407,10.2987,197163.0
2016-12-16 09:45:00,12.45,12.56,12.45,12.5,65183.0,10.3069,10.398,10.3069,10.3483,65183.0
2016-12-16 09:50:00,12.51,12.55,12.5,12.52,44314.0,10.3566,10.3897,10.3483,10.3649,44314.0
2016-12-16 09:55:00,12.52,12.57,12.49,12.49,86259.0,10.3649,10.4063,10.34,10.34,86259.0
2016-12-16 10:00:00,12.49,12.54,12.49,12.53,61417.0,10.34,10.3814,10.34,10.3732,61417.0
2016-12-16 10:05:00,12.53,12.53,12.49,12.52,112510.0,10.3732,10.3732,10.34,10.3649,112510.0
2016-12-16 10:10:00,12.51,12.52,12.49,12.49,32173.0,10.3566,10.3649,10.34,10.34,32173.0
2016-12-16 10:15:00,12.49,12.52,12.48,12.51,44557.0,10.34,10.3649,10.3318,10.3566,44557.0
2016-12-16 10:20:00,12.51,12.53,12.5,12.53,22234.0,10.3566,10.3732,10.3483,10.3732,22234.0
2016-12-16 10:25:00,12.53,12.58,12.52,12.56,71692.0,10.3732,10.4146,10.3649,10.398,71692.0
2016-12-16 10:30:00,12.57,12.57,12.54,12.55,46288.0,10.4063,10.4063,10.3814,10.3897,46288.0
2016-12-16 10:35:00,12.54,12.56,12.52,12.54,51614.0,10.3814,10.398,10.3649,10.3814,51614.0
2016-12-16 10:40:00,12.54,12.56,12.53,12.54,35662.0,10.3814,10.398,10.3732,10.3814,35662.0
2016-12-16 10:45:00,12.54,12.57,12.53,12.57,31958.0,10.3814,10.4063,10.3732,10.4063,31958.0
2016-12-16 10:50:00,12.57,12.61,12.56,12.61,35423.0,10.4063,10.4394,10.398,10.4394,35423.0
2016-12-16 10:55:00,12.61,12.62,12.59,12.61,95853.0,10.4394,10.4477,10.4228,10.4394,95853.0
2016-12-16 11:00:00,12.61,12.61,12.59,12.6,80643.0,10.4394,10.4394,10.4228,10.4311,80643.0
2016-12-16 11:05:00,12.6,12.62,12.54,12.55,85600.0,10.4311,10.4477,10.3814,10.3897,85600.0
2016-12-16 11:10:00,12.55,12.56,12.52,12.55,93284.0,10.3897,10.398,10.3649,10.3897,93284.0
2016-12-16 11:15:00,12.54,12.56,12.52,12.53,24142.0,10.3814,10.398,10.3649,10.3732,24142.0
2016-12-16 11:20:00,12.53,12.54,12.5,12.51,132961.0,10.3732,10.3814,10.3483,10.3566,132961.0
2016-12-16 11:25:00,12.51,12.53,12.5,12.51,110927.0,10.3566,10.3732,10.3483,10.3566,110927.0
2016-12-16 11:30:00,12.51,12.52,12.5,12.51,59704.0,10.3566,10.3649,10.3483,10.3566,59704.0
2016-12-16 11:35:00,12.51,12.52,12.5,12.51,20117.0,10.3566,10.3649,10.3483,10.3566,20117.0
2016-12-16 11:40:00,12.51,12.53,12.5,12.51,125532.0,10.3566,10.3732,10.3483,10.3566,125532.0
2016-12-16 11:45:00,12.52,12.52,12.5,12.51,102998.0,10.3649,10.3649,10.3483,10.3566,102998.0
2016-12-16 11:50:00,12.51,12.51,12.5,12.51,73354.0,10.3566,10.3566,10.3483,10.3566,73354.0
2016-12-16 11:55:00,12.5,12.55,12.5,12.55,156082.0,10.3483,10.3897,10.3483,10.3897,156082.0
2016-12-16 12:00:00,12.54,12.55,12.52,12.53,80751.0,10.3814,10.3897,10.3649,10.3732,80751.0
2016-12-16 12:05:00,12.52,12.53,12.51,12.53,46295.0,10.3649,10.3732,10.3566,10.3732,46295.0
2016-12-16 12:10:00,12.53,12.53,12.5,12.51,99367.0,10.3732,10.3732,10.3483,10.3566,99367.0
2016-12-16 12:15:00,12.51,12.53,12.5,12.5,67772.0,10.3566,10.3732,10.3483,10.3483,67772.0
2016-12-16 12:20:00,12.51,12.51,12.48,12.48,58335.0,10.3566,10.3566,10.3318,10.3318,58335.0
2016-12-16 12:25:00,12.48,12.5,12.48,12.49,100445.0,10.3318,10.3483,10.3318,10.34,100445.0
2016-12-16 12:30:00,12.5,12.51,12.48,12.5,60201.0,10.3483,10.3566,10.3318,10.3483,60201.0
2016-12-16 12:35:00,12.51,12.52,12.5,12.51,38446.0,10.3566,10.3649,10.3483,10.3566,38446.0
2016-12-16 12:40:00,12.51,12.52,12.5,12.51,25683.0,10.3566,10.3649,10.3483,10.3566,25683.0
2016-12-16 12:45:00,12.52,12.53,12.5,12.51,116524.0,10.3649,10.3732,10.3483,10.3566,116524.0
2016-12-16 12:50:00,12.51,12.51,12.47,12.48,63704.0,10.3566,10.3566,10.3235,10.3318,63704.0
2016-12-16 12:55:00,12.48,12.51,12.47,12.5,35940.0,10.3318,10.3566,10.3235,10.3483,35940.0
2016-12-16 13:00:00,12.5,12.51,12.49,12.5,38423.0,10.3483,10.3566,10.34,10.3483,38423.0
2016-12-16 13:05:00,12.5,12.51,12.49,12.51,48474.0,10.3483,10.3566,10.34,10.3566,48474.0
2016-12-16 13:10:00,12.51,12.52,12.5,12.52,28525.0,10.3566,10.3649,10.3483,10.3649,28525.0
2016-12-16 13:15:00,12.52,12.52,12.5,12.5,64485.0,10.3649,10.3649,10.3483,10.3483,64485.0
2016-12-16 13:20:00,12.5,12.51,12.49,12.5,54635.0,10.3483,10.3566,10.34,10.3483,54635.0
2016-12-16 13:25:00,12.5,12.5,12.49,12.5,11399.0,10.3483,10.3483,10.34,10.3483,11399.0
2016-12-16 13:30:00,12.5,12.51,12.49,12.51,54600.0,10.3483,10.3566,10.34,10.3566,54600.0
2016-12-16 13:35:00,12.52,12.52,12.51,12.52,15965.0,10.3649,10.3649,10.3566,10.3649,15965.0
2016-12-16 13:40:00,12.52,12.52,12.49,12.51,52065.0,10.3649,10.3649,10.34,10.3566,52065.0
2016-12-16 13:45:00,12.51,12.52,12.49,12.51,42039.0,10.3566,10.3649,10.34,10.3566,42039.0
2016-12-16 13:50:00,12.51,12.51,12.47,12.47,78422.0,10.3566,10.3566,10.3235,10.3235,78422.0
2016-12-16 13:55:00,12.47,12.47,12.45,12.46,44106.0,10.3235,10.3235,10.3069,10.3152,44106.0
2016-12-16 14:00:00,12.46,12.47,12.44,12.45,33672.0,10.3152,10.3235,10.2987,10.3069,33672.0
2016-12-16 14:05:00,12.45,12.46,12.42,12.46,94506.0,10.3069,10.3152,10.2821,10.3152,94506.0
2016-12-16 14:10:00,12.46,12.46,12.44,12.46,36557.0,10.3152,10.3152,10.2987,10.3152,36557.0
2016-12-16 14:15:00,12.46,12.49,12.45,12.49,131071.0,10.3152,10.34,10.3069,10.34,131071.0
2016-12-16 14:20:00,12.49,12.51,12.48,12.51,97408.0,10.34,10.3566,10.3318,10.3566,97408.0
2016-12-16 14:25:00,12.5,12.51,12.49,12.5,50956.0,10.3483,10.3566,10.34,10.3483,50956.0
2016-12-16 14:30:00,12.49,12.5,12.46,12.47,95815.0,10.34,10.3483,10.3152,10.3235,95815.0
2016-12-16 14:35:00,12.46,12.47,12.44,12.45,80211.0,10.3152,10.3235,10.2987,10.3069,80211.0
2016-12-16 14:40:00,12.45,12.47,12.44,12.46,35212.0,10.3069,10.3235,10.2987,10.3152,35212.0
2016-12-16 14:45:00,12.46,12.48,12.4,12.41,481916.0,10.3152,10.3318,10.2655,10.2738,481916.0
2016-12-16 14:50:00,12.42,12.42,12.37,12.37,199871.0,10.2821,10.2821,10.2407,10.2407,199871.0
2016-12-16 14:55:00,12.37,12.38,12.34,12.34,41265.0,10.2407,10.249,10.2159,10.2159,41265.0
2016-12-16 15:00:00,12.35,12.36,12.33,12.33,133669.0,10.2241,10.2324,10.2076,10.2076,133669.0
2016-12-16 15:05:00,12.33,12.34,12.32,12.33,96985.0,10.2076,10.2159,10.1993,10.2076,96985.0
2016-12-16 15:10:00,12.33,12.34,12.32,12.33,194629.0,10.2076,10.2159,10.1993,10.2076,194629.0
2016-12-16 15:15:00,12.32,12.33,12.31,12.31,64831.0,10.1993,10.2076,10.191,10.191,64831.0
2016-12-16 15:20:00,12.31,12.33,12.3,12.33,146148.0,10.191,10.2076,10.1827,10.2076,146148.0
2016-12-16 15:25:00,12.33,12.34,12.3,12.31,101656.0,10.2076,10.2159,10.1827,10.191,101656.0
2016-12-16 15:30:00,12.32,12.33,12.31,12.32,73837.0,10.1993,10.2076,10.191,10.1993,73837.0
2016-12-16 15:35:00,12.31,12.32,12.27,12.27,150369.0,10.191,10.1993,10.1579,10.1579,150369.0
2016-12-16 15:40:00,12.28,12.28,12.22,12.24,350258.0,10.1662,10.1662,10.1165,10.1331,350258.0
2016-12-16 15:45:00,12.25,12.32,12.24,12.29,428828.0,10.1414,10.1993,10.1331,10.1745,428828.0
2016-12-16 15:50:00,12.29,12.31,12.28,12.29,534171.0,10.1745,10.191,10.1662,10.1745,534171.0
2016-12-16 15:55:00,12.29,12.33,12.28,12.3,1655066.0,10.1745,10.2076,10.1662,10.1827,1655066.0
2016-12-19 09:30:00,12.34,12.4,12.31,12.38,51635.0,10.2159,10.2655,10.191,10.249,51635.0
2016-12-19 09:35:00,12.37,12.42,12.36,12.39,43759.0,10.2407,10.2821,10.2324,10.2573,43759.0
2016-12-19 09:40:00,12.4,12.4,12.34,12.36,67702.0,10.2655,10.2655,10.2159,10.2324,67702.0
2016-12-19 09:45:00,12.36,12.43,12.36,12.43,68075.0,10.2324,10.2904,10.2324,10.2904,68075.0
2016-12-19 09:50:00,12.42,12.43,12.37,12.4,47460.0,10.2821,10.2904,10.2407,10.2655,47460.0
2016-12-19 09:55:00,12.4,12.45,12.4,12.44,38924.0,10.2655,10.3069,10.2655,10.2987,38924.0
2016-12-19 10:00:00,12.45,12.46,12.41,12.43,56047.0,10.3069,10.3152,10.2738,10.2904,56047.0
2016-12-19 10:05:00,12.43,12.5,12.41,12.47,46203.0,10.2904,10.3483,10.2738,10.3235,46203.0
2016-12-19 10:10:00,12.48,12.48,12.42,12.42,48228.0,10.3318,10.3318,10.2821,10.2821,48228.0
2016-12-19 10:15:00,12.42,12.45,12.4,12.43,66623.0,10.2821,10.3069,10.2655,10.2904,66623.0
2016-12-19 10:20:00,12.43,12.45,12.43,12.44,28333.0,10.2904,10.3069,10.2904,10.2987,28333.0
2016-12-19 10:25:00,12.44,12.5,12.42,12.49,116353.0,10.2987,10.3483,10.2821,10.34,116353.0
2016-12-19 10:30:00,12.49,12.51,12.44,12.48,337381.0,10.34,10.3566,10.2987,10.3318,337381.0
2016-12-19 10:35:00,12.48,12.51,12.46,12.47,79204.0,10.3318,10.3566,10.3152,10.3235,79204.0
2016-12-19 10:40:00,12.47,12.48,12.44,12.46,46914.0,10.3235,10.3318,10.2987,10.3152,46914.0
2016-12-19 10:45:00,12.46,12.46,12.42,12.43,35748.0,10.3152,10.3152,10.2821,10.2904,35748.0
2016-12-19 10:50:00,12.43,12.43,12.38,12.39,22600.0,10.2904,10.2904,10.249,10.2573,22600.0
2016-12-19 10:55:00,12.39,12.42,12.39,12.4,65814.0,10.2573,10.2821,10.2573,10.2655,65814.0
2016-12-19 11:00:00,12.4,12.45,12.39,12.41,45551.0,10.2655,10.3069,10.2573,10.2738,45551.0
2016-12-19 11:05:00,12.41,12.45,12.4,12.45,55138.0,10.2738,10.3069,10.2655,10.3069,55138.0
2016-12-19 11:10:00,12.45,12.46,12.44,12.45,59522.0,10.3069,10.3152,10.2987,10.3069,59522.0
2016-12-19 11:15:00,12.45,12.51,12.44,12.5,82540.0,10.3069,10.3566,10.2987,10.3483,82540.0
2016-12-19 11:20:00,12.51,12.53,12.49,12.53,106174.0,10.3566,10.3732,10.34,10.3732,106174.0
2016-12-19 11:25:00,12.53,12.56,12.52,12.55,50811.0,10.3732,10.398,10.3649,10.3897,50811.0
2016-12-19 11:30:00,12.55,12.56,12.54,12.55,41988.0,10.3897,10.398,10.3814,10.3897,41988.0
2016-12-19 11:35:00,12.55,12.6,12.54,12.6,34575.0,10.3897,10.4311,10.3814,10.4311,34575.0
2016-12-19 11:40:00,12.6,12.61,12.57,12.6,130491.0,10.4311,10.4394,10.4063,10.4311,130491.0
2016-12-19 11:45:00,12.6,12.62,12.58,12.61,61596.0,10.4311,10.4477,10.4146,10.4394,61596.0
2016-12-19 11:50:00,12.61,12.62,12.56,12.59,157338.0,10.4394,10.4477,10.398,10.4228,157338.0
2016-12-19 11:55:00,12.59,12.59,12.57,12.57,31736.0,10.4228,10.4228,10.4063,10.4063,31736.0
2016-12-19 12:00:00,12.57,12.58,12.56,12.57,42696.0,10.4063,10.4146,10.398,10.4063,42696.0
2016-12-19 12:05:00,12.57,12.61,12.57,12.6,67857.0,10.4063,10.4394,10.4063,10.4311,67857.0
2016-12-19 12:10:00,12.6,12.6,12.57,12.57,31400.0,10.4311,10.4311,10.4063,10.4063,31400.0
2016-12-19 12:15:00,12.58,12.6,12.57,12.59,46085.0,10.4146,10.4311,10.4063,10.4228,46085.0
2016-12-19 12:20:00,12.59,12.61,12.58,12.59,50218.0,10.4228,10.4394,10.4146,10.4228,50218.0
2016-12-19 12:25:00,12.58,12.59,12.57,12.57,90758.0,10.4146,10.4228,10.4063,10.4063,90758.0
2016-12-19 12:30:00,12.58,12.6,12.57,12.58,43954.0,10.4146,10.4311,10.4063,10.4146,43954.0
2016-12-19 12:35:00,12.57,12.58,12.55,12.58,60364.0,10.4063,10.4146,10.3897,10.4146,60364.0
2016-12-19 12:40:00,12.57,12.58,12.54,12.57,45500.0,10.4063,10.4146,10.3814,10.4063,45500.0
2016-12-19 12:45:00,12.57,12.58,12.52,12.53,232693.0,10.4063,10.4146,10.3649,10.3732,232693.0
2016-12-19 12:50:00,12.53,12.54,12.51,12.52,47256.0,10.3732,10.3814,10.3566,10.3649,47256.0
2016-12-19 12:55:00,12.51,12.54,12.51,12.53,39885.0,10.3566,10.3814,10.3566,10.3732,39885.0
2016-12-19 13:00:00,12.53,12.61,12.52,12.55,109300.0,10.3732,10.4394,10.3649,10.3897,109300.0
2016-12-19 13:05:00,12.55,12.57,12.54,12.55,85956.0,10.3897,10.4063,10.3814,10.3897,85956.0
2016-12-19 13:10:00,12.55,12.58,12.55,12.56,41455.0,10.3897,10.4146,10.3897,10.398,41455.0
2016-12-19 13:15:00,12.56,12.56,12.53,12.53,53319.0,10.398,10.398,10.3732,10.3732,53319.0
2016-12-19 13:20:00,12.52,12.54,12.5,12.51,72174.0,10.3649,10.3814,10.3483,10.3566,72174.0
2016-12-19 13:25:00,12.52,12.56,12.51,12.56,37757.0,10.3649,10.398,10.3566,10.398,37757.0
2016-12-19 13:30:00,12.56,12.56,12.53,12.54,46850.0,10.398,10.398,10.3732,10.3814,46850.0
2016-12-19 13:35:00,12.54,12.55,12.51,12.51,76333.0,10.3814,10.3897,10.3566,10.3566,76333.0
2016-12-19 13:40:00,12.52,12.54,12.51,12.54,83631.0,10.3649,10.3814,10.3566,10.3814,83631.0
2016-12-19 13:45:00,12.54,12.54,12.53,12.54,50495.0,10.3814,10.3814,10.3732,10.3814,50495.0
2016-12-19 13:50:00,12.54,12.56,12.53,12.56,245612.0,10.3814,10.398,10.3732,10.398,245612.0
2016-12-19 13:55:00,12.56,12.58,12.54,12.54,140493.0,10.398,10.4146,10.3814,10.3814,140493.0
2016-12-19 14:00:00,12.55,12.56,12.54,12.55,41371.0,10.3897,10.398,10.3814,10.3897,41371.0
2016-12-19 14:05:00,12.54,12.58,12.54,12.56,111965.0,10.3814,10.4146,10.3814,10.398,111965.0
2016-12-19 14:10:00,12.56,12.62,12.56,12.62,35824.0,10.398,10.4477,10.398,10.4477,35824.0
2016-12-19 14:15:00,12.62,12.66,12.6,12.66,48715.0,10.4477,10.4808,10.4311,10.4808,48715.0
2016-12-19 14:20:00,12.66,12.72,12.65,12.72,47614.0,10.4808,10.5305,10.4725,10.5305,47614.0
2016-12-19 14:25:00,12.72,12.75,12.7,12.72,66494.0,10.5305,10.5553,10.5139,10.5305,66494.0
2016-12-19 14:30:00,12.73,12.73,12.68,12.69,42526.0,10.5387,10.5387,10.4973,10.5056,42526.0
2016-12-19 14:35:00,12.69,12.71,12.68,12.69,28658.0,10.5056,10.5222,10.4973,10.5056,28658.0
2016-12-19 14:40:00,12.7,12.72,12.69,12.71,28011.0,10.5139,10.5305,10.5056,10.5222,28011.0
2016-12-19 14:45:00,12.7,12.71,12.67,12.7,20868.0,10.5139,10.5222,10.4891,10.5139,20868.0
2016-12-19 14:50:00,12.7,12.7,12.66,12.67,35835.0,10.5139,10.5139,10.4808,10.4891,35835.0
2016-12-19 14:55:00,12.67,12.67,12.63,12.65,40455.0,10.4891,10.4891,10.4559,10.4725,40455.0
2016-12-19 15:00:00,12.65,12.68,12.64,12.68,21999.0,10.4725,10.4973,10.4642,10.4973,21999.0
2016-12-19 15:05:00,12.68,12.69,12.68,12.69,14492.0,10.4973,10.5056,10.4973,10.5056,14492.0
2016-12-19 15:10:00,12.69,12.7,12.68,12.69,34242.0,10.5056,10.5139,10.4973,10.5056,34242.0
2016-12-19 15:15:00,12.69,12.72,12.67,12.71,66975.0,10.5056,10.5305,10.4891,10.5222,66975.0
2016-12-19 15:20:00,12.7,12.72,12.67,12.71,52152.0,10.5139,10.5305,10.4891,10.5222,52152.0
2016-12-19 15:25:00,12.71,12.74,12.7,12.73,58612.0,10.5222,10.547,10.5139,10.5387,58612.0
2016-12-19 15:30:00,12.73,12.75,12.71,12.74,66399.0,10.5387,10.5553,10.5222,10.547,66399.0
2016-12-19 15:35:00,12.75,12.79,12.74,12.79,104782.0,10.5553,10.5884,10.547,10.5884,104782.0
2016-12-19 15:40:00,12.79,12.81,12.78,12.81,68261.0,10.5884,10.605,10.5801,10.605,68261.0
2016-12-19 15:45:00,12.81,12.83,12.79,12.8,343655.0,10.605,10.6215,10.5884,10.5967,343655.0
2016-12-19 15:50:00,12.8,12.82,12.8,12.82,122886.0,10.5967,10.6132,10.5967,10.6132,122886.0
2016-12-19 15:55:00,12.82,12.86,12.81,12.86,414256.0,10.6132,10.6464,10.605,10.6464,414256.0
2016-12-20 09:30:00,12.85,12.88,12.76,12.8,93604.0,10.6381,10.6629,10.5636,10.5967,93604.0
2016-12-20 09:35:00,12.8,12.81,12.74,12.77,60988.0,10.5967,10.605,10.547,10.5718,60988.0
2016-12-20 09:40:00,12.78,12.8,12.75,12.76,18884.0,10.5801,10.5967,10.5553,10.5636,18884.0
2016-12-20 09:45:00,12.77,12.78,12.72,12.73,32553.0,10.5718,10.5801,10.5305,10.5387,32553.0
2016-12-20 09:50:00,12.73,12.76,12.7,12.71,41919.0,10.5387,10.5636,10.5139,10.5222,41919.0
2016-12-20 09:55:00,12.71,12.72,12.67,12.69,37069.0,10.5222,10.5305,10.4891,10.5056,37069.0
2016-12-20 10:00:00,12.69,12.71,12.68,12.69,22259.0,10.5056,10.5222,10.4973,10.5056,22259.0
2016-12-20 10:05:00,12.69,12.7,12.67,12.68,25445.0,10.5056,10.5139,10.4891,10.4973,25445.0
2016-12-20 10:10:00,12.67,12.67,12.65,12.66,20469.0,10.4891,10.4891,10.4725,10.4808,20469.0
2016-12-20 10:15:00,12.67,12.67,12.64,12.66,45727.0,10.4891,10.4891,10.4642,10.4808,45727.0
2016-12-20 10:20:00,12.66,12.72,12.64,12.71,42750.0,10.4808,10.5305,10.4642,10.5222,42750.0
2016-12-20 10:25:00,12.71,12.75,12.69,12.7,72279.0,10.5222,10.5553,10.5056,10.5139,72279.0
2016-12-20 10:30:00,12.7,12.71,12.65,12.66,18028.0,10.5139,10.5222,10.4725,10.4808,18028.0
2016-12-20 10:35:00,12.65,12.66,12.61,12.62,33191.0,10.4725,10.4808,10.4394,10.4477,33191.0
2016-12-20 10:40:00,12.62,12.62,12.59,12.62,20360.0,10.4477,10.4477,10.4228,10.4477,20360.0
2016-12-20 10:45:00,12.62,12.65,12.58,12.65,88306.0,10.4477,10.4725,10.4146,10.4725,88306.0
2016-12-20 10:50:00,12.65,12.68,12.61,12.67,26765.0,10.4725,10.4973,10.4394,10.4891,26765.0
2016-12-20 10:55:00,12.68,12.71,12.66,12.7,61223.0,10.4973,10.5222,10.4808,10.5139,61223.0
2016-12-20 11:00:00,12.7,12.7,12.66,12.67,30050.0,10.5139,10.5139,10.4808,10.4891,30050.0
2016-12-20 11:05:00,12.67,12.69,12.66,12.67,25052.0,10.4891,10.5056,10.4808,10.4891,25052.0
2016-12-20 11:10:00,12.68,12.68,12.67,12.68,16296.0,10.4973,10.4973,10.4891,10.4973,16296.0
2016-12-20 11:15:00,12.68,12.68,12.63,12.66,32795.0,10.4973,10.4973,10.4559,10.4808,32795.0
2016-12-20 11:20:00,12.66,12.66,12.62,12.64,25742.0,10.4808,10.4808,10.4477,10.4642,25742.0
2016-12-20 11:25:00,12.64,12.66,12.62,12.66,24119.0,10.4642,10.4808,10.4477,10.4808,24119.0
2016-12-20 11:30:00,12.65,12.66,12.59,12.6,72797.0,10.4725,10.4808,10.4228,10.4311,72797.0
2016-12-20 11:35:00,12.6,12.61,12.57,12.6,31431.0,10.4311,10.4394,10.4063,10.4311,31431.0
2016-12-20 11:40:00,12.59,12.6,12.56,12.59,103494.0,10.4228,10.4311,10.398,10.4228,103494.0
2016-12-20 11:45:00,12.59,12.62,12.58,12.62,10665.0,10.4228,10.4477,10.4146,10.4477,10665.0
2016-12-20 11:50:00,12.62,12.62,12.58,12.59,37202.0,10.4477,10.4477,10.4146,10.4228,37202.0
2016-12-20 11:55:00,12.59,12.61,12.58,12.6,33632.0,10.4228,10.4394,10.4146,10.4311,33632.0
2016-12-20 12:00:00,12.59,12.61,12.58,12.6,19849.0,10.4228,10.4394,10.4146,10.4311,19849.0
2016-12-20 12:05:00,12.6,12.61,12.59,12.6,23111.0,10.4311,10.4394,10.4228,10.4311,23111.0
2016-12-20 12:10:00,12.59,12.6,12.57,12.6,33443.0,10.4228,10.4311,10.4063,10.4311,33443.0
2016-12-20 12:15:00,12.59,12.6,12.57,12.58,21516.0,10.4228,10.4311,10.4063,10.4146,21516.0
2016-12-20 12:20:00,12.58,12.59,12.57,12.58,26987.0,10.4146,10.4228,10.4063,10.4146,26987.0
2016-12-20 12:25:00,12.58,12.6,12.54,12.56,51016.0,10.4146,10.4311,10.3814,10.398,51016.0
2016-12-20 12:30:00,12.56,12.56,12.54,12.55,15408.0,10.398,10.398,10.3814,10.3897,15408.0
2016-12-20 12:35:00,12.54,12.56,12.53,12.54,29150.0,10.3814,10.398,10.3732,10.3814,29150.0
2016-12-20 12:40:00,12.54,12.54,12.53,12.54,14530.0,10.3814,10.3814,10.3732,10.3814,14530.0
2016-12-20 12:45:00,12.54,12.61,12.53,12.6,145290.0,10.3814,10.4394,10.3732,10.4311,145290.0
2016-12-20 12:50:00,12.6,12.61,12.59,12.6,14725.0,10.4311,10.4394,10.4228,10.4311,14725.0
2016-12-20 12:55:00,12.59,12.61,12.58,12.61,15413.0,10.4228,10.4394,10.4146,10.4394,15413.0
2016-12-20 13:00:00,12.61,12.63,12.59,12.59,26290.0,10.4394,10.4559,10.4228,10.4228,26290.0
2016-12-20 13:05:00,12.59,12.59,12.57,12.58,31082.0,10.4228,10.4228,10.4063,10.4146,31082.0
2016-12-20 13:10:00,12.58,12.58,12.54,12.58,38771.0,10.4146,10.4146,10.3814,10.4146,38771.0
2016-12-20 13:15:00,12.58,12.61,12.57,12.58,18973.0,10.4146,10.4394,10.4063,10.4146,18973.0
2016-12-20 13:20:00,12.58,12.58,12.53,12.53,63158.0,10.4146,10.4146,10.3732,10.3732,63158.0
2016-12-20 13:25:00,12.54,12.55,12.53,12.55,12825.0,10.3814,10.3897,10.3732,10.3897,12825.0
2016-12-20 13:30:00,12.54,12.56,12.54,12.55,13180.0,10.3814,10.398,10.3814,10.3897,13180.0
2016-12-20 13:35:00,12.54,12.56,12.52,12.56,34979.0,10.3814,10.398,10.3649,10.398,34979.0
2016-12-20 13:40:00,12.55,12.56,12.52,12.53,11044.0,10.3897,10.398,10.3649,10.3732,11044.0
2016-12-20 13:45:00,12.53,12.54,12.51,12.54,27768.0,10.3732,10.3814,10.3566,10.3814,27768.0
2016-12-20 13:50:00,12.54,12.54,12.51,12.52,18432.0,10.3814,10.3814,10.3566,10.3649,18432.0
2016-12-20 13:55:00,12.51,12.52,12.5,12.51,34343.0,10.3566,10.3649,10.3483,10.3566,34343.0
2016-12-20 14:00:00,12.51,12.51,12.47,12.48,34263.0,10.3566,10.3566,10.3235,10.3318,34263.0
2016-12-20 14:05:00,12.48,12.48,12.46,12.46,27979.0,10.3318,10.3318,10.3152,10.3152,27979.0
2016-12-20 14:10:00,12.46,12.51,12.46,12.5,29359.0,10.3152,10.3566,10.3152,10.3483,29359.0
2016-12-20 14:15:00,12.5,12.5,12.49,12.5,8538.0,10.3483,10.3483,10.34,10.3483,8538.0
2016-12-20 14:20:00,12.5,12.51,12.47,12.49,36751.0,10.3483,10.3566,10.3235,10.34,36751.0
2016-12-20 14:25:00,12.49,12.49,12.47,12.48,12968.0,10.34,10.34,10.3235,10.3318,12968.0
2016-12-20 14:30:00,12.48,12.5,12.46,12.47,41649.0,10.3318,10.3483,10.3152,10.3235,41649.0
2016-12-20 14:35:00,12.47,12.49,12.46,12.48,17154.0,10.3235,10.34,10.3152,10.3318,17154.0
2016-12-20 14:40:00,12.48,12.49,12.48,12.49,12797.0,10.3318,10.34,10.3318,10.34,12797.0
2016-12-20 14:45:00,12.49,12.5,12.47,12.48,34699.0,10.34,10.3483,10.3235,10.3318,34699.0
2016-12-20 14:50:00,12.48,12.53,12.47,12.53,43432.0,10.3318,10.3732,10.3235,10.3732,43432.0
2016-12-20 14:55:00,12.52,12.54,12.52,12.53,10629.0,10.3649,10.3814,10.3649,10.3732,10629.0
2016-12-20 15:00:00,12.54,12.56,12.53,12.54,39852.0,10.3814,10.398,10.3732,10.3814,39852.0
2016-12-20 15:05:00,12.53,12.57,12.53,12.56,24092.0,10.3732,10.4063,10.3732,10.398,24092.0
2016-12-20 15:10:00,12.56,12.56,12.53,12.54,26583.0,10.398,10.398,10.3732,10.3814,26583.0
2016-12-20 15:15:00,12.53,12.54,12.5,12.51,37425.0,10.3732,10.3814,10.3483,10.3566,37425.0
2016-12-20 15:20:00,12.5,12.51,12.48,12.5,38421.0,10.3483,10.3566,10.3318,10.3483,38421.0
2016-12-20 15:25:00,12.5,12.51,12.48,12.5,43479.0,10.3483,10.3566,10.3318,10.3483,43479.0
2016-12-20 15:30:00,12.5,12.51,12.49,12.5,25161.0,10.3483,10.3566,10.34,10.3483,25161.0
2016-12-20 15:35:00,12.5,12.5,12.48,12.49,27201.0,10.3483,10.3483,10.3318,10.34,27201.0
2016-12-20 15:40:00,12.49,12.49,12.46,12.46,80815.0,10.34,10.34,10.3152,10.3152,80815.0
2016-12-20 15:45:00,12.46,12.49,12.46,12.49,248082.0,10.3152,10.34,10.3152,10.34,248082.0
2016-12-20 15:50:00,12.49,12.5,12.46,12.48,150105.0,10.34,10.3483,10.3152,10.3318,150105.0
2016-12-20 15:55:00,12.48,12.5,12.47,12.49,223048.0,10.3318,10.3483,10.3235,10.34,223048.0
2016-12-21 09:30:00,12.55,12.62,12.53,12.56,102764.0,10.3897,10.4477,10.3732,10.398,102764.0
2016-12-21 09:35:00,12.58,12.65,12.58,12.65,83216.0,10.4146,10.4725,10.4146,10.4725,83216.0
2016-12-21 09:40:00,12.64,12.64,12.6,12.61,62651.0,10.4642,10.4642,10.4311,10.4394,62651.0
2016-12-21 09:45:00,12.61,12.61,12.59,12.6,68379.0,10.4394,10.4394,10.4228,10.4311,68379.0
2016-12-21 09:50:00,12.6,12.6,12.57,12.57,41572.0,10.4311,10.4311,10.4063,10.4063,41572.0
2016-12-21 09:55:00,12.57,12.59,12.55,12.56,28981.0,10.4063,10.4228,10.3897,10.398,28981.0
2016-12-21 10:00:00,12.56,12.61,12.55,12.6,101649.0,10.398,10.4394,10.3897,10.4311,101649.0
2016-12-21 10:05:00,12.59,12.63,12.58,12.63,62417.0,10.4228,10.4559,10.4146,10.4559,62417.0
2016-12-21 10:10:00,12.62,12.63,12.61,12.63,35100.0,10.4477,10.4559,10.4394,10.4559,35100.0
2016-12-21 10:15:00,12.63,12.65,12.59,12.65,38129.0,10.4559,10.4725,10.4228,10.4725,38129.0
2016-12-21 10:20:00,12.66,12.7,12.65,12.67,98249.0,10.4808,10.5139,10.4725,10.4891,98249.0
2016-12-21 10:25:00,12.67,12.68,12.6,12.61,81279.0,10.4891,10.4973,10.4311,10.4394,81279.0
2016-12-21 10:30:00,12.6,12.61,12.55,12.56,41938.0,10.4311,10.4394,10.3897,10.398,41938.0
2016-12-21 10:35:00,12.57,12.61,12.57,12.58,54617.0,10.4063,10.4394,10.4063,10.4146,54617.0
2016-12-21 10:40:00,12.58,12.59,12.55,12.55,40337.0,10.4146,10.4228,10.3897,10.3897,40337.0
2016-12-21 10:45:00,12.56,12.58,12.55,12.58,17223.0,10.398,10.4146,10.3897,10.4146,17223.0
2016-12-21 10:50:00,12.58,12.58,12.53,12.54,41681.0,10.4146,10.4146,10.3732,10.3814,41681.0
2016-12-21 10:55:00,12.55,12.58,12.54,12.56,46866.0,10.3897,10.4146,10.3814,10.398,46866.0
2016-12-21 11:00:00,12.57,12.61,12.56,12.59,62591.0,10.4063,10.4394,10.398,10.4228,62591.0
2016-12-21 11:05:00,12.59,12.61,12.58,12.61,60262.0,10.4228,10.4394,10.4146,10.4394,60262.0
2016-12-21 11:10:00,12.61,12.61,12.59,12.6,47065.0,10.4394,10.4394,10.4228,10.4311,47065.0
2016-12-21 11:15:00,12.6,12.63,12.59,12.61,89523.0,10.4311,10.4559,10.4228,10.4394,89523.0
2016-12-21 11:20:00,12.61,12.63,12.57,12.6,75183.0,10.4394,10.4559,10.4063,10.4311,75183.0
2016-12-21 11:25:00,12.6,12.61,12.57,12.58,65149.0,10.4311,10.4394,10.4063,10.4146,65149.0
2016-12-21 11:30:00,12.59,12.59,12.55,12.56,71601.0,10.4228,10.4228,10.3897,10.398,71601.0
2016-12-21 11:35:00,12.55,12.56,12.53,12.54,32791.0,10.3897,10.398,10.3732,10.3814,32791.0
2016-12-21 11:40:00,12.54,12.55,12.52,12.54,23794.0,10.3814,10.3897,10.3649,10.3814,23794.0
2016-12-21 11:45:00,12.54,12.55,12.52,12.54,31326.0,10.3814,10.3897,10.3649,10.3814,31326.0
2016-12-21 11:50:00,12.54,12.54,12.5,12.51,36484.0,10.3814,10.3814,10.3483,10.3566,36484.0
2016-12-21 11:55:00,12.51,12.52,12.51,12.52,11665.0,10.3566,10.3649,10.3566,10.3649,11665.0
2016-12-21 12:00:00,12.52,12.53,12.5,12.53,32378.0,10.3649,10.3732,10.3483,10.3732,32378.0
2016-12-21 12:05:00,12.53,12.53,12.52,12.53,11554.0,10.3732,10.3732,10.3649,10.3732,11554.0
2016-12-21 12:10:00,12.53,12.53,12.5,12.51,34018.0,10.3732,10.3732,10.3483,10.3566,34018.0
2016-12-21 12:15:00,12.51,12.52,12.5,12.51,32604.0,10.3566,10.3649,10.3483,10.3566,32604.0
2016-12-21 12:20:00,12.51,12.53,12.51,12.53,19018.0,10.3566,10.3732,10.3566,10.3732,19018.0
2016-12-21 12:25:00,12.53,12.53,12.5,12.51,35206.0,10.3732,10.3732,10.3483,10.3566,35206.0
2016-12-21 12:30:00,12.5,12.52,12.5,12.51,25690.0,10.3483,10.3649,10.3483,10.3566,25690.0
2016-12-21 12:35:00,12.51,12.52,12.5,12.51,28646.0,10.3566,10.3649,10.3483,10.3566,28646.0
2016-12-21 12:40:00,12.51,12.51,12.47,12.49,111873.0,10.3566,10.3566,10.3235,10.34,111873.0
2016-12-21 12:45:00,12.49,12.5,12.48,12.5,30741.0,10.34,10.3483,10.3318,10.3483,30741.0
2016-12-21 12:50:00,12.5,12.5,12.48,12.49,30910.0,10.3483,10.3483,10.3318,10.34,30910.0
2016-12-21 12:55:00,12.49,12.49,12.45,12.46,57665.0,10.34,10.34,10.3069,10.3152,57665.0
2016-12-21 13:00:00,12.46,12.46,12.44,12.46,53561.0,10.3152,10.3152,10.2987,10.3152,53561.0
2016-12-21 13:05:00,12.45,12.49,12.45,12.47,135841.0,10.3069,10.34,10.3069,10.3235,135841.0
2016-12-21 13:10:00,12.46,12.47,12.44,12.44,33182.0,10.3152,10.3235,10.2987,10.2987,33182.0
2016-12-21 13:15:00,12.44,12.44,12.42,12.43,25441.0,10.2987,10.2987,10.2821,10.2904,25441.0
2016-12-21 13:20:00,12.43,12.45,12.42,12.45,35621.0,10.2904,10.3069,10.2821,10.3069,35621.0
2016-12-21 13:25:00,12.45,12.45,12.44,12.45,11705.0,10.3069,10.3069,10.2987,10.3069,11705.0
2016-12-21 13:30:00,12.45,12.45,12.41,12.41,31824.0,10.3069,10.3069,10.2738,10.2738,31824.0
2016-12-21 13:35:00,12.41,12.41,12.39,12.39,41448.0,10.2738,10.2738,10.2573,10.2573,41448.0
2016-12-21 13:40:00,12.4,12.4,12.38,12.38,50221.0,10.2655,10.2655,10.249,10.249,50221.0
2016-12-21 13:45:00,12.39,12.39,12.37,12.37,42519.0,10.2573,10.2573,10.2407,10.2407,42519.0
2016-12-21 13:50:00,12.38,12.38,12.35,12.35,80068.0,10.249,10.249,10.2241,10.2241,80068.0
2016-12-21 13:55:00,12.35,12.36,12.34,12.35,52958.0,10.2241,10.2324,10.2159,10.2241,52958.0
2016-12-21 14:00:00,12.35,12.36,12.33,12.35,183996.0,10.2241,10.2324,10.2076,10.2241,183996.0
2016-12-21 14:05:00,12.35,12.35,12.33,12.34,118641.0,10.2241,10.2241,10.2076,10.2159,118641.0
2016-12-21 14:10:00,12.34,12.34,12.33,12.34,87576.0,10.2159,10.2159,10.2076,10.2159,87576.0
2016-12-21 14:15:00,12.34,12.37,12.33,12.35,90801.0,10.2159,10.2407,10.2076,10.2241,90801.0
2016-12-21 14:20:00,12.36,12.37,12.36,12.36,23883.0,10.2324,10.2407,10.2324,10.2324,23883.0
2016-12-21 14:25:00,12.37,12.38,12.36,12.36,96234.0,10.2407,10.249,10.2324,10.2324,96234.0
2016-12-21 14:30:00,12.37,12.43,12.36,12.42,70926.0,10.2407,10.2904,10.2324,10.2821,70926.0
2016-12-21 14:35:00,12.42,12.42,12.4,12.41,27695.0,10.2821,10.2821,10.2655,10.2738,27695.0
2016-12-21 14:40:00,12.41,12.42,12.38,12.4,54861.0,10.2738,10.2821,10.249,10.2655,54861.0
2016-12-21 14:45:00,12.4,12.4,12.39,12.39,20472.0,10.2655,10.2655,10.2573,10.2573,20472.0
2016-12-21 14:50:00,12.39,12.4,12.38,12.38,31530.0,10.2573,10.2655,10.249,10.249,31530.0
2016-12-21 14:55:00,12.38,12.41,12.37,12.4,116575.0,10.249,10.2738,10.2407,10.2655,116575.0
2016-12-21 15:00:00,12.41,12.44,12.39,12.4,164657.0,10.2738,10.2987,10.2573,10.2655,164657.0
2016-12-21 15:05:00,12.4,12.43,12.39,12.42,112152.0,10.2655,10.2904,10.2573,10.2821,112152.0
2016-12-21 15:10:00,12.41,12.42,12.39,12.39,39797.0,10.2738,10.2821,10.2573,10.2573,39797.0
2016-12-21 15:15:00,12.39,12.4,12.37,12.38,33560.0,10.2573,10.2655,10.2407,10.249,33560.0
2016-12-21 15:20:00,12.37,12.38,12.36,12.37,39033.0,10.2407,10.249,10.2324,10.2407,39033.0
2016-12-21 15:25:00,12.37,12.38,12.36,12.37,55548.0,10.2407,10.249,10.2324,10.2407,55548.0
2016-12-21 15:30:00,12.37,12.37,12.35,12.36,90022.0,10.2407,10.2407,10.2241,10.2324,90022.0
2016-12-21 15:35:00,12.36,12.37,12.33,12.37,122568.0,10.2324,10.2407,10.2076,10.2407,122568.0
2016-12-21 15:40:00,12.37,12.41,12.36,12.41,78562.0,10.2407,10.2738,10.2324,10.2738,78562.0
2016-12-21 15:45:00,12.41,12.42,12.38,12.39,153797.0,10.2738,10.2821,10.249,10.2573,153797.0
2016-12-21 15:50:00,12.38,12.39,12.35,12.36,294236.0,10.249,10.2573,10.2241,10.2324,294236.0
2016-12-21 15:55:00,12.37,12.37,12.36,12.37,298342.0,10.2407,10.2407,10.2324,10.2407,298342.0
2016-12-22 09:30:00,12.34,12.46,12.33,12.46,59058.0,10.2159,10.3152,10.2076,10.3152,59058.0
2016-12-22 09:35:00,12.45,12.46,12.37,12.37,57625.0,10.3069,10.3152,10.2407,10.2407,57625.0
2016-12-22 09:40:00,12.37,12.37,12.26,12.27,60569.0,10.2407,10.2407,10.1496,10.1579,60569.0
2016-12-22 09:45:00,12.27,12.27,12.19,12.2,62773.0,10.1579,10.1579,10.0917,10.1,62773.0
2016-12-22 09:50:00,12.19,12.22,12.19,12.22,53230.0,10.0917,10.1165,10.0917,10.1165,53230.0
2016-12-22 09:55:00,12.21,12.27,12.21,12.27,76816.0,10.1082,10.1579,10.1082,10.1579,76816.0
2016-12-22 10:00:00,12.27,12.3,12.26,12.28,85930.0,10.1579,10.1827,10.1496,10.1662,85930.0
2016-12-22 10:05:00,12.29,12.33,12.28,12.32,66860.0,10.1745,10.2076,10.1662,10.1993,66860.0
2016-12-22 10:10:00,12.32,12.32,12.29,12.3,71135.0,10.1993,10.1993,10.1745,10.1827,71135.0
2016-12-22 10:15:00,12.3,12.31,12.28,12.31,54202.0,10.1827,10.191,10.1662,10.191,54202.0
2016-12-22 10:20:00,12.31,12.33,12.3,12.31,29300.0,10.191,10.2076,10.1827,10.191,29300.0
2016-12-22 10:25:00,12.31,12.32,12.29,12.3,56800.0,10.191,10.1993,10.1745,10.1827,56800.0
2016-12-22 10:30:00,12.3,12.31,12.29,12.29,42921.0,10.1827,10.191,10.1745,10.1745,42921.0
2016-12-22 10:35:00,12.29,12.31,12.29,12.3,19745.0,10.1745,10.191,10.1745,10.1827,19745.0
2016-12-22 10:40:00,12.3,12.3,12.26,12.26,46707.0,10.1827,10.1827,10.1496,10.1496,46707.0
2016-12-22 10:45:00,12.26,12.3,12.25,12.27,73424.0,10.1496,10.1827,10.1414,10.1579,73424.0
2016-12-22 10:50:00,12.27,12.27,12.24,12.26,36196.0,10.1579,10.1579,10.1331,10.1496,36196.0
2016-12-22 10:55:00,12.26,12.26,12.24,12.25,35446.0,10.1496,10.1496,10.1331,10.1414,35446.0
2016-12-22 11:00:00,12.25,12.25,12.24,12.25,8778.0,10.1414,10.1414,10.1331,10.1414,8778.0
2016-12-22 11:05:00,12.25,12.25,12.17,12.18,71973.0,10.1414,10.1414,10.0751,10.0834,71973.0
2016-12-22 11:10:00,12.17,12.18,12.12,12.15,80324.0,10.0751,10.0834,10.0337,10.0586,80324.0
2016-12-22 11:15:00,12.16,12.19,12.15,12.19,65391.0,10.0668,10.0917,10.0586,10.0917,65391.0
2016-12-22 11:20:00,12.19,12.2,12.16,12.16,37409.0,10.0917,10.1,10.0668,10.0668,37409.0
2016-12-22 11:25:00,12.15,12.16,12.13,12.14,92059.0,10.0586,10.0668,10.042,10.0503,92059.0
2016-12-22 11:30:00,12.15,12.18,12.15,12.18,33236.0,10.0586,10.0834,10.0586,10.0834,33236.0
2016-12-22 11:35:00,12.18,12.22,12.17,12.22,59405.0,10.0834,10.1165,10.0751,10.1165,59405.0
2016-12-22 11:40:00,12.22,12.22,12.2,12.21,40808.0,10.1165,10.1165,10.1,10.1082,40808.0
2016-12-22 11:45:00,12.2,12.21,12.18,12.18,34238.0,10.1,10.1082,10.0834,10.0834,34238.0
2016-12-22 11:50:00,12.18,12.2,12.18,12.2,74913.0,10.0834,10.1,10.0834,10.1,74913.0
2016-12-22 11:55:00,12.2,12.21,12.18,12.18,47583.0,10.1,10.1082,10.0834,10.0834,47583.0
2016-12-22 12:00:00,12.18,12.19,12.17,12.17,46770.0,10.0834,10.0917,10.0751,10.0751,46770.0
2016-12-22 12:05:00,12.18,12.18,12.15,12.16,16733.0,10.0834,10.0834,10.0586,10.0668,16733.0
2016-12-22 12:10:00,12.15,12.16,12.11,12.11,59047.0,10.0586,10.0668,10.0255,10.0255,59047.0
2016-12-22 12:15:00,12.11,12.14,12.11,12.13,52877.0,10.0255,10.0503,10.0255,10.042,52877.0
2016-12-22 12:20:00,12.13,12.18,12.12,12.16,43430.0,10.042,10.0834,10.0337,10.0668,43430.0
2016-12-22 12:25:00,12.16,12.16,12.14,12.16,40582.0,10.0668,10.0668,10.0503,10.0668,40582.0
2016-12-22 12:30:00,12.15,12.18,12.15,12.16,15991.0,10.0586,10.0834,10.0586,10.0668,15991.0
2016-12-22 12:35:00,12.17,12.17,12.14,12.17,39628.0,10.0751,10.0751,10.0503,10.0751,39628.0
2016-12-22 12:40:00,12.17,12.19,12.16,12.18,163582.0,10.0751,10.0917,10.0668,10.0834,163582.0
2016-12-22 12:45:00,12.18,12.21,12.18,12.19,163454.0,10.0834,10.1082,10.0834,10.0917,163454.0
2016-12-22 12:50:00,12.18,12.19,12.17,12.19,37414.0,10.0834,10.0917,10.0751,10.0917,37414.0
2016-12-22 12:55:00,12.18,12.19,12.16,12.17,58959.0,10.0834,10.0917,10.0668,10.0751,58959.0
2016-12-22 13:00:00,12.17,12.17,12.15,12.16,31359.0,10.0751,10.0751,10.0586,10.0668,31359.0
2016-12-22 13:05:00,12.16,12.18,12.15,12.17,64422.0,10.0668,10.0834,10.0586,10.0751,64422.0
2016-12-22 13:10:00,12.17,12.18,12.15,12.15,26446.0,10.0751,10.0834,10.0586,10.0586,26446.0
2016-12-22 13:15:00,12.16,12.17,12.12,12.13,34514.0,10.0668,10.0751,10.0337,10.042,34514.0
2016-12-22 13:20:00,12.13,12.14,12.1,12.13,50345.0,10.042,10.0503,10.0172,10.042,50345.0
2016-12-22 13:25:00,12.13,12.14,12.13,12.14,12615.0,10.042,10.0503,10.042,10.0503,12615.0
2016-12-22 13:30:00,12.13,12.17,12.13,12.16,50783.0,10.042,10.0751,10.042,10.0668,50783.0
2016-12-22 13:35:00,12.16,12.16,12.15,12.16,19067.0,10.0668,10.0668,10.0586,10.0668,19067.0
2016-12-22 13:40:00,12.16,12.17,12.14,12.15,53823.0,10.0668,10.0751,10.0503,10.0586,53823.0
2016-12-22 13:45:00,12.16,12.16,12.14,12.15,28637.0,10.0668,10.0668,10.0503,10.0586,28637.0
2016-12-22 13:50:00,12.15,12.15,12.14,12.15,6662.0,10.0586,10.0586,10.0503,10.0586,6662.0
2016-12-22 13:55:00,12.15,12.16,12.14,12.16,26182.0,10.0586,10.0668,10.0503,10.0668,26182.0
2016-12-22 14:00:00,12.15,12.15,12.11,12.11,53951.0,10.0586,10.0586,10.0255,10.0255,53951.0
2016-12-22 14:05:00,12.12,12.12,12.11,12.11,29589.0,10.0337,10.0337,10.0255,10.0255,29589.0
2016-12-22 14:10:00,12.11,12.13,12.11,12.12,38005.0,10.0255,10.042,10.0255,10.0337,38005.0
2016-12-22 14:15:00,12.13,12.13,12.12,12.13,13196.0,10.042,10.042,10.0337,10.042,13196.0
2016-12-22 14:20:00,12.13,12.13,12.12,12.13,18914.0,10.042,10.042,10.0337,10.042,18914.0
2016-12-22 14:25:00,12.12,12.15,12.12,12.15,52106.0,10.0337,10.0586,10.0337,10.0586,52106.0
2016-12-22 14:30:00,12.15,12.16,12.14,12.15,53958.0,10.0586,10.0668,10.0503,10.0586,53958.0
2016-12-22 14:35:00,12.15,12.16,12.14,12.15,37794.0,10.0586,10.0668,10.0503,10.0586,37794.0
2016-12-22 14:40:00,12.15,12.18,12.14,12.17,63452.0,10.0586,10.0834,10.0503,10.0751,63452.0
2016-12-22 14:45:00,12.18,12.19,12.17,12.19,20043.0,10.0834,10.0917,10.0751,10.0917,20043.0
2016-12-22 14:50:00,12.19,12.21,12.18,12.2,76077.0,10.0917,10.1082,10.0834,10.1,76077.0
2016-12-22 14:55:00,12.2,12.22,12.19,12.21,45260.0,10.1,10.1165,10.0917,10.1082,45260.0
2016-12-22 15:00:00,12.21,12.22,12.19,12.2,64702.0,10.1082,10.1165,10.0917,10.1,64702.0
2016-12-22 15:05:00,12.19,12.22,12.19,12.2,42183.0,10.0917,10.1165,10.0917,10.1,42183.0
2016-12-22 15:10:00,12.2,12.21,12.19,12.2,36791.0,10.1,10.1082,10.0917,10.1,36791.0
2016-12-22 15:15:00,12.2,12.2,12.19,12.2,27516.0,10.1,10.1,10.0917,10.1,27516.0
2016-12-22 15:20:00,12.2,12.2,12.18,12.19,53199.0,10.1,10.1,10.0834,10.0917,53199.0
2016-12-22 15:25:00,12.18,12.21,12.18,12.21,41670.0,10.0834,10.1082,10.0834,10.1082,41670.0
2016-12-22 15:30:00,12.21,12.22,12.18,12.19,108835.0,10.1082,10.1165,10.0834,10.0917,108835.0
2016-12-22 15:35:00,12.19,12.19,12.17,12.19,56654.0,10.0917,10.0917,10.0751,10.0917,56654.0
2016-12-22 15:40:00,12.19,12.19,12.18,12.19,73161.0,10.0917,10.0917,10.0834,10.0917,73161.0
2016-12-22 15:45:00,12.19,12.2,12.16,12.16,145049.0,10.0917,10.1,10.0668,10.0668,145049.0
2016-12-22 15:50:00,12.16,12.17,12.14,12.15,219698.0,10.0668,10.0751,10.0503,10.0586,219698.0
2016-12-22 15:55:00,12.15,12.16,12.13,12.14,458974.0,10.0586,10.0668,10.042,10.0503,458974.0
2016-12-23 09:30:00,12.21,12.28,12.14,12.25,119811.0,10.1082,10.1662,10.0503,10.1414,119811.0
2016-12-23 09:35:00,12.24,12.28,12.17,12.22,578782.0,10.1331,10.1662,10.0751,10.1165,578782.0
2016-12-23 09:40:00,12.23,12.24,12.18,12.19,27636.0,10.1248,10.1331,10.0834,10.0917,27636.0
2016-12-23 09:45:00,12.18,12.28,12.18,12.28,19712.0,10.0834,10.1662,10.0834,10.1662,19712.0
2016-12-23 09:50:00,12.27,12.28,12.23,12.28,15362.0,10.1579,10.1662,10.1248,10.1662,15362.0
2016-12-23 09:55:00,12.27,12.29,12.21,12.21,17940.0,10.1579,10.1745,10.1082,10.1082,17940.0
2016-12-23 10:00:00,12.21,12.28,12.2,12.28,35484.0,10.1082,10.1662,10.1,10.1662,35484.0
2016-12-23 10:05:00,12.27,12.28,12.24,12.27,298357.0,10.1579,10.1662,10.1331,10.1579,298357.0
2016-12-23 10:10:00,12.26,12.28,12.25,12.27,28833.0,10.1496,10.1662,10.1414,10.1579,28833.0
2016-12-23 10:15:00,12.27,12.3,12.25,12.3,41630.0,10.1579,10.1827,10.1414,10.1827,41630.0
2016-12-23 10:20:00,12.3,12.32,12.3,12.32,22805.0,10.1827,10.1993,10.1827,10.1993,22805.0
2016-12-23 10:25:00,12.31,12.36,12.31,12.34,32043.0,10.191,10.2324,10.191,10.2159,32043.0
2016-12-23 10:30:00,12.34,12.36,12.33,12.36,25579.0,10.2159,10.2324,10.2076,10.2324,25579.0
2016-12-23 10:35:00,12.36,12.36,12.31,12.33,34650.0,10.2324,10.2324,10.191,10.2076,34650.0
2016-12-23 10:40:00,12.33,12.35,12.33,12.35,30490.0,10.2076,10.2241,10.2076,10.2241,30490.0
2016-12-23 10:45:00,12.35,12.35,12.3,12.33,46919.0,10.2241,10.2241,10.1827,10.2076,46919.0
2016-12-23 10:50:00,12.33,12.33,12.31,12.33,39725.0,10.2076,10.2076,10.191,10.2076,39725.0
2016-12-23 10:55:00,12.32,12.33,12.3,12.32,42281.0,10.1993,10.2076,10.1827,10.1993,42281.0
2016-12-23 11:00:00,12.33,12.33,12.3,12.32,25577.0,10.2076,10.2076,10.1827,10.1993,25577.0
2016-12-23 11:05:00,12.32,12.32,12.29,12.3,66352.0,10.1993,10.1993,10.1745,10.1827,66352.0
2016-12-23 11:10:00,12.3,12.34,12.3,12.32,22120.0,10.1827,10.2159,10.1827,10.1993,22120.0
2016-12-23 11:15:00,12.33,12.34,12.32,12.34,25656.0,10.2076,10.2159,10.1993,10.2159,25656.0
2016-12-23 11:20:00,12.34,12.38,12.33,12.35,40065.0,10.2159,10.249,10.2076,10.2241,40065.0
2016-12-23 11:25:00,12.36,12.36,12.32,12.35,30705.0,10.2324,10.2324,10.1993,10.2241,30705.0
2016-12-23 11:30:00,12.35,12.36,12.34,12.36,16908.0,10.2241,10.2324,10.2159,10.2324,16908.0
2016-12-23 11:35:00,12.35,12.36,12.34,12.36,11073.0,10.2241,10.2324,10.2159,10.2324,11073.0
2016-12-23 11:40:00,12.35,12.36,12.32,12.33,14208.0,10.2241,10.2324,10.1993,10.2076,14208.0
2016-12-23 11:45:00,12.32,12.36,12.32,12.36,41863.0,10.1993,10.2324,10.1993,10.2324,41863.0
2016-12-23 11:50:00,12.36,12.36,12.33,12.35,23061.0,10.2324,10.2324,10.2076,10.2241,23061.0
2016-12-23 11:55:00,12.35,12.36,12.34,12.35,30692.0,10.2241,10.2324,10.2159,10.2241,30692.0
2016-12-23 12:00:00,12.35,12.36,12.35,12.36,3668.0,10.2241,10.2324,10.2241,10.2324,3668.0
2016-12-23 12:05:00,12.36,12.36,12.33,12.34,17192.0,10.2324,10.2324,10.2076,10.2159,17192.0
2016-12-23 12:10:00,12.33,12.36,12.3,12.33,32137.0,10.2076,10.2324,10.1827,10.2076,32137.0
2016-12-23 12:15:00,12.32,12.34,12.31,12.34,7394.0,10.1993,10.2159,10.191,10.2159,7394.0
2016-12-23 12:20:00,12.34,12.35,12.32,12.32,15317.0,10.2159,10.2241,10.1993,10.1993,15317.0
2016-12-23 12:25:00,12.33,12.35,12.31,12.33,42647.0,10.2076,10.2241,10.191,10.2076,42647.0
2016-12-23 12:30:00,12.33,12.37,12.33,12.36,13045.0,10.2076,10.2407,10.2076,10.2324,13045.0
2016-12-23 12:35:00,12.35,12.39,12.35,12.38,12266.0,10.2241,10.2573,10.2241,10.249,12266.0
2016-12-23 12:40:00,12.39,12.4,12.38,12.39,9757.0,10.2573,10.2655,10.249,10.2573,9757.0
2016-12-23 12:45:00,12.39,12.4,12.37,12.38,21422.0,10.2573,10.2655,10.2407,10.249,21422.0
2016-12-23 12:50:00,12.38,12.38,12.35,12.36,23824.0,10.249,10.249,10.2241,10.2324,23824.0
2016-12-23 12:55:00,12.36,12.37,12.35,12.36,25804.0,10.2324,10.2407,10.2241,10.2324,25804.0
2016-12-23 13:00:00,12.36,12.37,12.34,12.35,15504.0,10.2324,10.2407,10.2159,10.2241,15504.0
2016-12-23 13:05:00,12.35,12.35,12.34,12.34,7807.0,10.2241,10.2241,10.2159,10.2159,7807.0
2016-12-23 13:10:00,12.35,12.36,12.34,12.36,9165.0,10.2241,10.2324,10.2159,10.2324,9165.0
2016-12-23 13:15:00,12.36,12.37,12.33,12.33,17489.0,10.2324,10.2407,10.2076,10.2076,17489.0
2016-12-23 13:20:00,12.34,12.35,12.33,12.34,10816.0,10.2159,10.2241,10.2076,10.2159,10816.0
2016-12-23 13:25:00,12.34,12.35,12.32,12.34,29292.0,10.2159,10.2241,10.1993,10.2159,29292.0
2016-12-23 13:30:00,12.34,12.36,12.33,12.35,13924.0,10.2159,10.2324,10.2076,10.2241,13924.0
2016-12-23 13:35:00,12.36,12.37,12.35,12.36,20925.0,10.2324,10.2407,10.2241,10.2324,20925.0
2016-12-23 13:40:00,12.36,12.37,12.35,12.36,15264.0,10.2324,10.2407,10.2241,10.2324,15264.0
2016-12-23 13:45:00,12.36,12.37,12.35,12.37,16971.0,10.2324,10.2407,10.2241,10.2407,16971.0
2016-12-23 13:50:00,12.36,12.38,12.35,12.38,46681.0,10.2324,10.249,10.2241,10.249,46681.0
2016-12-23 13:55:00,12.38,12.4,12.38,12.39,15409.0,10.249,10.2655,10.249,10.2573,15409.0
2016-12-23 14:00:00,12.38,12.41,12.37,12.38,65821.0,10.249,10.2738,10.2407,10.249,65821.0
2016-12-23 14:05:00,12.38,12.4,12.37,12.4,11641.0,10.249,10.2655,10.2407,10.2655,11641.0
2016-12-23 14:10:00,12.4,12.42,12.39,12.41,19210.0,10.2655,10.2821,10.2573,10.2738,19210.0
2016-12-23 14:15:00,12.4,12.43,12.4,12.43,13799.0,10.2655,10.2904,10.2655,10.2904,13799.0
2016-12-23 14:20:00,12.43,12.43,12.38,12.38,38978.0,10.2904,10.2904,10.249,10.249,38978.0
2016-12-23 14:25:00,12.38,12.39,12.38,12.39,31001.0,10.249,10.2573,10.249,10.2573,31001.0
2016-12-23 14:30:00,12.38,12.39,12.36,12.36,20640.0,10.249,10.2573,10.2324,10.2324,20640.0
2016-12-23 14:35:00,12.37,12.38,12.34,12.35,71641.0,10.2407,10.249,10.2159,10.2241,71641.0
2016-12-23 14:40:00,12.36,12.38,12.35,12.37,10096.0,10.2324,10.249,10.2241,10.2407,10096.0
2016-12-23 14:45:00,12.37,12.38,12.36,12.38,8756.0,10.2407,10.249,10.2324,10.249,8756.0
2016-12-23 14:50:00,12.38,12.39,12.37,12.39,15796.0,10.249,10.2573,10.2407,10.2573,15796.0
2016-12-23 14:55:00,12.39,12.39,12.37,12.38,23804.0,10.2573,10.2573,10.2407,10.249,23804.0
2016-12-23 15:00:00,12.38,12.39,12.37,12.37,10471.0,10.249,10.2573,10.2407,10.2407,10471.0
2016-12-23 15:05:00,12.37,12.39,12.37,12.37,12000.0,10.2407,10.2573,10.2407,10.2407,12000.0
2016-12-23 15:10:00,12.38,12.39,12.37,12.38,14327.0,10.249,10.2573,10.2407,10.249,14327.0
2016-12-23 15:15:00,12.38,12.39,12.37,12.38,14499.0,10.249,10.2573,10.2407,10.249,14499.0
2016-12-23 15:20:00,12.38,12.39,12.37,12.37,17431.0,10.249,10.2573,10.2407,10.2407,17431.0
2016-12-23 15:25:00,12.38,12.38,12.36,12.36,10183.0,10.249,10.249,10.2324,10.2324,10183.0
2016-12-23 15:30:00,12.37,12.38,12.35,12.36,53204.0,10.2407,10.249,10.2241,10.2324,53204.0
2016-12-23 15:35:00,12.35,12.38,12.35,12.37,34309.0,10.2241,10.249,10.2241,10.2407,34309.0
2016-12-23 15:40:00,12.36,12.39,12.35,12.37,161183.0,10.2324,10.2573,10.2241,10.2407,161183.0
2016-12-23 15:45:00,12.37,12.38,12.34,12.35,72237.0,10.2407,10.249,10.2159,10.2241,72237.0
2016-12-23 15:50:00,12.35,12.36,12.34,12.35,68207.0,10.2241,10.2324,10.2159,10.2241,68207.0
2016-12-23 15:55:00,12.35,12.36,12.33,12.35,243069.0,10.2241,10.2324,10.2076,10.2241,243069.0
2016-12-27 09:30:00,12.3,12.41,12.3,12.41,44569.0,10.1827,10.2738,10.1827,10.2738,44569.0
2016-12-27 09:35:00,12.42,12.5,12.42,12.5,29313.0,10.2821,10.3483,10.2821,10.3483,29313.0
2016-12-27 09:40:00,12.49,12.51,12.47,12.5,27458.0,10.34,10.3566,10.3235,10.3483,27458.0
2016-12-27 09:45:00,12.49,12.54,12.49,12.54,45338.0,10.34,10.3814,10.34,10.3814,45338.0
2016-12-27 09:50:00,12.53,12.55,12.52,12.53,18359.0,10.3732,10.3897,10.3649,10.3732,18359.0
2016-12-27 09:55:00,12.53,12.55,12.53,12.53,17527.0,10.3732,10.3897,10.3732,10.3732,17527.0
2016-12-27 10:00:00,12.53,12.55,12.51,12.53,22734.0,10.3732,10.3897,10.3566,10.3732,22734.0
2016-12-27 10:05:00,12.52,12.54,12.52,12.53,41496.0,10.3649,10.3814,10.3649,10.3732,41496.0
2016-12-27 10:10:00,12.53,12.57,12.52,12.55,28340.0,10.3732,10.4063,10.3649,10.3897,28340.0
2016-12-27 10:15:00,12.55,12.55,12.52,12.54,34032.0,10.3897,10.3897,10.3649,10.3814,34032.0
2016-12-27 10:20:00,12.54,12.55,12.52,12.53,18609.0,10.3814,10.3897,10.3649,10.3732,18609.0
2016-12-27 10:25:00,12.54,12.57,12.54,12.56,18055.0,10.3814,10.4063,10.3814,10.398,18055.0
2016-12-27 10:30:00,12.56,12.57,12.53,12.57,15302.0,10.398,10.4063,10.3732,10.4063,15302.0
2016-12-27 10:35:00,12.57,12.57,12.55,12.57,8877.0,10.4063,10.4063,10.3897,10.4063,8877.0
2016-12-27 10:40:00,12.57,12.59,12.56,12.59,15805.0,10.4063,10.4228,10.398,10.4228,15805.0
2016-12-27 10:45:00,12.59,12.6,12.57,12.58,24516.0,10.4228,10.4311,10.4063,10.4146,24516.0
2016-12-27 10:50:00,12.57,12.58,12.55,12.55,9620.0,10.4063,10.4146,10.3897,10.3897,9620.0
2016-12-27 10:55:00,12.56,12.57,12.55,12.55,22158.0,10.398,10.4063,10.3897,10.3897,22158.0
2016-12-27 11:00:00,12.55,12.56,12.54,12.54,16586.0,10.3897,10.398,10.3814,10.3814,16586.0
2016-12-27 11:05:00,12.54,12.57,12.53,12.54,29741.0,10.3814,10.4063,10.3732,10.3814,29741.0
2016-12-27 11:10:00,12.54,12.55,12.52,12.53,34952.0,10.3814,10.3897,10.3649,10.3732,34952.0
2016-12-27 11:15:00,12.53,12.54,12.52,12.54,78494.0,10.3732,10.3814,10.3649,10.3814,78494.0
2016-12-27 11:20:00,12.54,12.55,12.53,12.54,28485.0,10.3814,10.3897,10.3732,10.3814,28485.0
2016-12-27 11:25:00,12.55,12.55,12.54,12.55,12500.0,10.3897,10.3897,10.3814,10.3897,12500.0
2016-12-27 11:30:00,12.54,12.56,12.54,12.54,25231.0,10.3814,10.398,10.3814,10.3814,25231.0
2016-12-27 11:35:00,12.54,12.56,12.54,12.54,19288.0,10.3814,10.398,10.3814,10.3814,19288.0
2016-12-27 11:40:00,12.54,12.57,12.54,12.56,17313.0,10.3814,10.4063,10.3814,10.398,17313.0
2016-12-27 11:45:00,12.56,12.57,12.54,12.56,10620.0,10.398,10.4063,10.3814,10.398,10620.0
2016-12-27 11:50:00,12.56,12.58,12.55,12.57,14286.0,10.398,10.4146,10.3897,10.4063,14286.0
2016-12-27 11:55:00,12.57,12.58,12.55,12.58,20863.0,10.4063,10.4146,10.3897,10.4146,20863.0
2016-12-27 12:00:00,12.58,12.58,12.56,12.56,8044.0,10.4146,10.4146,10.398,10.398,8044.0
2016-12-27 12:05:00,12.57,12.58,12.56,12.56,17472.0,10.4063,10.4146,10.398,10.398,17472.0
2016-12-27 12:10:00,12.57,12.57,12.55,12.56,15401.0,10.4063,10.4063,10.3897,10.398,15401.0
2016-12-27 12:15:00,12.56,12.56,12.52,12.53,40700.0,10.398,10.398,10.3649,10.3732,40700.0
2016-12-27 12:20:00,12.53,12.54,12.52,12.53,26898.0,10.3732,10.3814,10.3649,10.3732,26898.0
2016-12-27 12:25:00,12.53,12.55,12.52,12.54,26334.0,10.3732,10.3897,10.3649,10.3814,26334.0
2016-12-27 12:30:00,12.54,12.55,12.54,12.54,4600.0,10.3814,10.3897,10.3814,10.3814,4600.0
2016-12-27 12:35:00,12.54,12.54,12.53,12.53,16124.0,10.3814,10.3814,10.3732,10.3732,16124.0
2016-12-27 12:40:00,12.54,12.55,12.53,12.54,17230.0,10.3814,10.3897,10.3732,10.3814,17230.0
2016-12-27 12:45:00,12.54,12.55,12.53,12.54,16362.0,10.3814,10.3897,10.3732,10.3814,16362.0
2016-12-27 12:50:00,12.54,12.55,12.54,12.55,1300.0,10.3814,10.3897,10.3814,10.3897,1300.0
2016-12-27 12:55:00,12.54,12.58,12.54,12.57,17650.0,10.3814,10.4146,10.3814,10.4063,17650.0
2016-12-27 13:00:00,12.57,12.58,12.55,12.55,14741.0,10.4063,10.4146,10.3897,10.3897,14741.0
2016-12-27 13:05:00,12.55,12.57,12.55,12.57,8427.0,10.3897,10.4063,10.3897,10.4063,8427.0
2016-12-27 13:10:00,12.57,12.58,12.56,12.58,25951.0,10.4063,10.4146,10.398,10.4146,25951.0
2016-12-27 13:15:00,12.57,12.59,12.57,12.59,12616.0,10.4063,10.4228,10.4063,10.4228,12616.0
2016-12-27 13:20:00,12.59,12.6,12.58,12.59,13565.0,10.4228,10.4311,10.4146,10.4228,13565.0
2016-12-27 13:25:00,12.59,12.6,12.58,12.59,8336.0,10.4228,10.4311,10.4146,10.4228,8336.0
2016-12-27 13:30:00,12.59,12.6,12.58,12.59,7195.0,10.4228,10.4311,10.4146,10.4228,7195.0
2016-12-27 13:35:00,12.6,12.6,12.58,12.59,28762.0,10.4311,10.4311,10.4146,10.4228,28762.0
2016-12-27 13:40:00,12.59,12.59,12.53,12.56,45104.0,10.4228,10.4228,10.3732,10.398,45104.0
2016-12-27 13:45:00,12.55,12.56,12.54,12.56,9700.0,10.3897,10.398,10.3814,10.398,9700.0
2016-12-27 13:50:00,12.56,12.57,12.54,12.54,57747.0,10.398,10.4063,10.3814,10.3814,57747.0
2016-12-27 13:55:00,12.54,12.57,12.54,12.57,15528.0,10.3814,10.4063,10.3814,10.4063,15528.0
2016-12-27 14:00:00,12.56,12.57,12.53,12.54,49347.0,10.398,10.4063,10.3732,10.3814,49347.0
2016-12-27 14:05:00,12.54,12.57,12.53,12.57,23713.0,10.3814,10.4063,10.3732,10.4063,23713.0
2016-12-27 14:10:00,12.57,12.59,12.56,12.59,34160.0,10.4063,10.4228,10.398,10.4228,34160.0
2016-12-27 14:15:00,12.59,12.59,12.58,12.59,17420.0,10.4228,10.4228,10.4146,10.4228,17420.0
2016-12-27 14:20:00,12.58,12.59,12.58,12.58,9553.0,10.4146,10.4228,10.4146,10.4146,9553.0
2016-12-27 14:25:00,12.58,12.58,12.56,12.56,21220.0,10.4146,10.4146,10.398,10.398,21220.0
2016-12-27 14:30:00,12.56,12.57,12.56,12.57,4053.0,10.398,10.4063,10.398,10.4063,4053.0
2016-12-27 14:35:00,12.57,12.59,12.56,12.59,22751.0,10.4063,10.4228,10.398,10.4228,22751.0
2016-12-27 14:40:00,12.59,12.59,12.58,12.58,14295.0,10.4228,10.4228,10.4146,10.4146,14295.0
2016-12-27 14:45:00,12.58,12.59,12.57,12.58,16321.0,10.4146,10.4228,10.4063,10.4146,16321.0
2016-12-27 14:50:00,12.58,12.58,12.57,12.58,5250.0,10.4146,10.4146,10.4063,10.4146,5250.0
2016-12-27 14:55:00,12.58,12.58,12.57,12.58,7100.0,10.4146,10.4146,10.4063,10.4146,7100.0
2016-12-27 15:00:00,12.57,12.59,12.57,12.58,76441.0,10.4063,10.4228,10.4063,10.4146,76441.0
2016-12-27 15:05:00,12.58,12.59,12.57,12.59,75209.0,10.4146,10.4228,10.4063,10.4228,75209.0
2016-12-27 15:10:00,12.59,12.61,12.57,12.57,81041.0,10.4228,10.4394,10.4063,10.4063,81041.0
2016-12-27 15:15:00,12.57,12.58,12.57,12.57,11751.0,10.4063,10.4146,10.4063,10.4063,11751.0
2016-12-27 15:20:00,12.58,12.58,12.55,12.55,27935.0,10.4146,10.4146,10.3897,10.3897,27935.0
2016-12-27 15:25:00,12.55,12.56,12.54,12.55,69870.0,10.3897,10.398,10.3814,10.3897,69870.0
2016-12-27 15:30:00,12.55,12.57,12.54,12.56,76263.0,10.3897,10.4063,10.3814,10.398,76263.0
2016-12-27 15:35:00,12.57,12.57,12.56,12.57,43563.0,10.4063,10.4063,10.398,10.4063,43563.0
2016-12-27 15:40:00,12.56,12.58,12.56,12.58,89096.0,10.398,10.4146,10.398,10.4146,89096.0
2016-12-27 15:45:00,12.58,12.58,12.55,12.55,114275.0,10.4146,10.4146,10.3897,10.3897,114275.0
2016-12-27 15:50:00,12.55,12.57,12.55,12.57,107123.0,10.3897,10.4063,10.3897,10.4063,107123.0
2016-12-27 15:55:00,12.57,12.6,12.55,12.6,344554.0,10.4063,10.4311,10.3897,10.4311,344554.0
2016-12-28 09:30:00,12.66,12.7,12.62,12.64,39098.0,10.4808,10.5139,10.4477,10.4642,39098.0
2016-12-28 09:35:00,12.65,12.7,12.62,12.62,44674.0,10.4725,10.5139,10.4477,10.4477,44674.0
2016-12-28 09:40:00,12.64,12.64,12.59,12.6,12450.0,10.4642,10.4642,10.4228,10.4311,12450.0
2016-12-28 09:45:00,12.59,12.59,12.55,12.56,12982.0,10.4228,10.4228,10.3897,10.398,12982.0
2016-12-28 09:50:00,12.55,12.55,12.52,12.54,11979.0,10.3897,10.3897,10.3649,10.3814,11979.0
2016-12-28 09:55:00,12.54,12.58,12.53,12.56,13452.0,10.3814,10.4146,10.3732,10.398,13452.0
2016-12-28 10:00:00,12.57,12.58,12.54,12.54,10203.0,10.4063,10.4146,10.3814,10.3814,10203.0
2016-12-28 10:05:00,12.54,12.56,12.54,12.54,30382.0,10.3814,10.398,10.3814,10.3814,30382.0
2016-12-28 10:10:00,12.54,12.54,12.49,12.5,14093.0,10.3814,10.3814,10.34,10.3483,14093.0
2016-12-28 10:15:00,12.49,12.5,12.43,12.45,26729.0,10.34,10.3483,10.2904,10.3069,26729.0
2016-12-28 10:20:00,12.45,12.51,12.45,12.51,18659.0,10.3069,10.3566,10.3069,10.3566,18659.0
2016-12-28 10:25:00,12.51,12.51,12.46,12.46,8247.0,10.3566,10.3566,10.3152,10.3152,8247.0
2016-12-28 10:30:00,12.45,12.51,12.44,12.5,49736.0,10.3069,10.3566,10.2987,10.3483,49736.0
2016-12-28 10:35:00,12.51,12.54,12.49,12.49,43419.0,10.3566,10.3814,10.34,10.34,43419.0
2016-12-28 10:40:00,12.5,12.54,12.5,12.54,18213.0,10.3483,10.3814,10.3483,10.3814,18213.0
2016-12-28 10:45:00,12.54,12.58,12.53,12.58,30473.0,10.3814,10.4146,10.3732,10.4146,30473.0
2016-12-28 10:50:00,12.58,12.58,12.56,12.56,6828.0,10.4146,10.4146,10.398,10.398,6828.0
2016-12-28 10:55:00,12.57,12.57,12.54,12.55,11043.0,10.4063,10.4063,10.3814,10.3897,11043.0
2016-12-28 11:00:00,12.56,12.6,12.55,12.6,27373.0,10.398,10.4311,10.3897,10.4311,27373.0
2016-12-28 11:05:00,12.59,12.59,12.55,12.58,43907.0,10.4228,10.4228,10.3897,10.4146,43907.0
2016-12-28 11:10:00,12.58,12.58,12.55,12.55,47761.0,10.4146,10.4146,10.3897,10.3897,47761.0
2016-12-28 11:15:00,12.55,12.57,12.55,12.57,38912.0,10.3897,10.4063,10.3897,10.4063,38912.0
2016-12-28 11:20:00,12.57,12.58,12.53,12.53,63096.0,10.4063,10.4146,10.3732,10.3732,63096.0
2016-12-28 11:25:00,12.54,12.55,12.53,12.54,23935.0,10.3814,10.3897,10.3732,10.3814,23935.0
2016-12-28 11:30:00,12.54,12.54,12.53,12.53,8330.0,10.3814,10.3814,10.3732,10.3732,8330.0
2016-12-28 11:35:00,12.54,12.54,12.53,12.53,20023.0,10.3814,10.3814,10.3732,10.3732,20023.0
2016-12-28 11:40:00,12.54,12.54,12.52,12.53,23150.0,10.3814,10.3814,10.3649,10.3732,23150.0
2016-12-28 11:45:00,12.53,12.53,12.52,12.53,14417.0,10.3732,10.3732,10.3649,10.3732,14417.0
2016-12-28 11:50:00,12.53,12.53,12.5,12.51,10753.0,10.3732,10.3732,10.3483,10.3566,10753.0
2016-12-28 11:55:00,12.51,12.53,12.5,12.52,18161.0,10.3566,10.3732,10.3483,10.3649,18161.0
2016-12-28 12:00:00,12.53,12.53,12.5,12.51,37391.0,10.3732,10.3732,10.3483,10.3566,37391.0
2016-12-28 12:05:00,12.52,12.53,12.5,12.51,33255.0,10.3649,10.3732,10.3483,10.3566,33255.0
2016-12-28 12:10:00,12.51,12.52,12.48,12.48,48414.0,10.3566,10.3649,10.3318,10.3318,48414.0
2016-12-28 12:15:00,12.48,12.51,12.47,12.51,34244.0,10.3318,10.3566,10.3235,10.3566,34244.0
2016-12-28 12:20:00,12.51,12.51,12.48,12.48,36800.0,10.3566,10.3566,10.3318,10.3318,36800.0
2016-12-28 12:25:00,12.48,12.49,12.47,12.49,10101.0,10.3318,10.34,10.3235,10.34,10101.0
2016-12-28 12:30:00,12.49,12.49,12.45,12.47,18035.0,10.34,10.34,10.3069,10.3235,18035.0
2016-12-28 12:35:00,12.47,12.48,12.47,12.47,8326.0,10.3235,10.3318,10.3235,10.3235,8326.0
2016-12-28 12:40:00,12.46,12.47,12.43,12.44,30935.0,10.3152,10.3235,10.2904,10.2987,30935.0
2016-12-28 12:45:00,12.44,12.45,12.43,12.45,1000.0,10.2987,10.3069,10.2904,10.3069,1000.0
2016-12-28 12:50:00,12.45,12.47,12.45,12.46,8853.0,10.3069,10.3235,10.3069,10.3152,8853.0
2016-12-28 12:55:00,12.46,12.47,12.45,12.46,10451.0,10.3152,10.3235,10.3069,10.3152,10451.0
2016-12-28 13:00:00,12.46,12.47,12.44,12.47,27698.0,10.3152,10.3235,10.2987,10.3235,27698.0
2016-12-28 13:05:00,12.46,12.47,12.44,12.44,17553.0,10.3152,10.3235,10.2987,10.2987,17553.0
2016-12-28 13:10:00,12.45,12.46,12.44,12.45,5922.0,10.3069,10.3152,10.2987,10.3069,5922.0
2016-12-28 13:15:00,12.46,12.46,12.45,12.46,2848.0,10.3152,10.3152,10.3069,10.3152,2848.0
2016-12-28 13:20:00,12.46,12.46,12.45,12.46,9530.0,10.3152,10.3152,10.3069,10.3152,9530.0
2016-12-28 13:25:00,12.45,12.46,12.45,12.46,3100.0,10.3069,10.3152,10.3069,10.3152,3100.0
2016-12-28 13:30:00,12.46,12.46,12.45,12.46,12120.0,10.3152,10.3152,10.3069,10.3152,12120.0
2016-12-28 13:35:00,12.46,12.46,12.43,12.44,17370.0,10.3152,10.3152,10.2904,10.2987,17370.0
2016-12-28 13:40:00,12.44,12.44,12.43,12.43,107274.0,10.2987,10.2987,10.2904,10.2904,107274.0
2016-12-28 13:45:00,12.43,12.44,12.43,12.44,9434.0,10.2904,10.2987,10.2904,10.2987,9434.0
2016-12-28 13:50:00,12.44,12.45,12.42,12.43,26203.0,10.2987,10.3069,10.2821,10.2904,26203.0
2016-12-28 13:55:00,12.43,12.44,12.42,12.42,12703.0,10.2904,10.2987,10.2821,10.2821,12703.0
2016-12-28 14:00:00,12.42,12.43,12.42,12.42,6001.0,10.2821,10.2904,10.2821,10.2821,6001.0
2016-12-28 14:05:00,12.42,12.45,12.42,12.45,133788.0,10.2821,10.3069,10.2821,10.3069,133788.0
2016-12-28 14:10:00,12.46,12.46,12.43,12.45,24461.0,10.3152,10.3152,10.2904,10.3069,24461.0
2016-12-28 14:15:00,12.45,12.45,12.44,12.44,14600.0,10.3069,10.3069,10.2987,10.2987,14600.0
2016-12-28 14:20:00,12.44,12.46,12.44,12.45,14989.0,10.2987,10.3152,10.2987,10.3069,14989.0
2016-12-28 14:25:00,12.45,12.46,12.45,12.45,8926.0,10.3069,10.3152,10.3069,10.3069,8926.0
2016-12-28 14:30:00,12.46,12.47,12.45,12.45,52195.0,10.3152,10.3235,10.3069,10.3069,52195.0
2016-12-28 14:35:00,12.45,12.47,12.45,12.46,7200.0,10.3069,10.3235,10.3069,10.3152,7200.0
2016-12-28 14:40:00,12.46,12.48,12.46,12.46,17178.0,10.3152,10.3318,10.3152,10.3152,17178.0
2016-12-28 14:45:00,12.46,12.47,12.45,12.46,11333.0,10.3152,10.3235,10.3069,10.3152,11333.0
2016-12-28 14:50:00,12.45,12.46,12.44,12.46,55108.0,10.3069,10.3152,10.2987,10.3152,55108.0
2016-12-28 14:55:00,12.45,12.46,12.45,12.46,5575.0,10.3069,10.3152,10.3069,10.3152,5575.0
2016-12-28 15:00:00,12.46,12.46,12.44,12.44,21690.0,10.3152,10.3152,10.2987,10.2987,21690.0
2016-12-28 15:05:00,12.44,12.45,12.43,12.44,41299.0,10.2987,10.3069,10.2904,10.2987,41299.0
2016-12-28 15:10:00,12.45,12.46,12.44,12.45,32198.0,10.3069,10.3152,10.2987,10.3069,32198.0
2016-12-28 15:15:00,12.46,12.46,12.44,12.45,43309.0,10.3152,10.3152,10.2987,10.3069,43309.0
2016-12-28 15:20:00,12.44,12.46,12.44,12.46,21698.0,10.2987,10.3152,10.2987,10.3152,21698.0
2016-12-28 15:25:00,12.46,12.46,12.45,12.46,25430.0,10.3152,10.3152,10.3069,10.3152,25430.0
2016-12-28 15:30:00,12.45,12.46,12.45,12.46,19430.0,10.3069,10.3152,10.3069,10.3152,19430.0
2016-12-28 15:35:00,12.46,12.47,12.45,12.46,45434.0,10.3152,10.3235,10.3069,10.3152,45434.0
2016-12-28 15:40:00,12.46,12.46,12.43,12.44,127682.0,10.3152,10.3152,10.2904,10.2987,127682.0
2016-12-28 15:45:00,12.45,12.45,12.44,12.45,51677.0,10.3069,10.3069,10.2987,10.3069,51677.0
2016-12-28 15:50:00,12.45,12.45,12.43,12.45,138152.0,10.3069,10.3069,10.2904,10.3069,138152.0
2016-12-28 15:55:00,12.45,12.45,12.43,12.44,271017.0,10.3069,10.3069,10.2904,10.2987,271017.0
2016-12-29 09:30:00,12.43,12.43,12.36,12.39,47754.0,10.2904,10.2904,10.2324,10.2573,47754.0
2016-12-29 09:35:00,12.39,12.41,12.36,12.41,61031.0,10.2573,10.2738,10.2324,10.2738,61031.0
2016-12-29 09:40:00,12.41,12.43,12.35,12.36,54430.0,10.2738,10.2904,10.2241,10.2324,54430.0
2016-12-29 09:45:00,12.36,12.37,12.33,12.35,37361.0,10.2324,10.2407,10.2076,10.2241,37361.0
2016-12-29 09:50:00,12.35,12.42,12.35,12.4,18734.0,10.2241,10.2821,10.2241,10.2655,18734.0
2016-12-29 09:55:00,12.4,12.45,12.39,12.45,19649.0,10.2655,10.3069,10.2573,10.3069,19649.0
2016-12-29 10:00:00,12.45,12.48,12.44,12.45,45060.0,10.3069,10.3318,10.2987,10.3069,45060.0
2016-12-29 10:05:00,12.46,12.46,12.43,12.45,18433.0,10.3152,10.3152,10.2904,10.3069,18433.0
2016-12-29 10:10:00,12.45,12.45,12.43,12.45,16838.0,10.3069,10.3069,10.2904,10.3069,16838.0
2016-12-29 10:15:00,12.46,12.52,12.45,12.51,30897.0,10.3152,10.3649,10.3069,10.3566,30897.0
2016-12-29 10:20:00,12.52,12.52,12.48,12.49,38010.0,10.3649,10.3649,10.3318,10.34,38010.0
2016-12-29 10:25:00,12.49,12.49,12.47,12.49,51122.0,10.34,10.34,10.3235,10.34,51122.0
2016-12-29 10:30:00,12.49,12.49,12.48,12.49,11192.0,10.34,10.34,10.3318,10.34,11192.0
2016-12-29 10:35:00,12.49,12.54,12.48,12.54,26818.0,10.34,10.3814,10.3318,10.3814,26818.0
2016-12-29 10:40:00,12.53,12.53,12.51,12.51,17927.0,10.3732,10.3732,10.3566,10.3566,17927.0
2016-12-29 10:45:00,12.52,12.52,12.49,12.52,26746.0,10.3649,10.3649,10.34,10.3649,26746.0
2016-12-29 10:50:00,12.52,12.53,12.51,12.51,25140.0,10.3649,10.3732,10.3566,10.3566,25140.0
2016-12-29 10:55:00,12.52,12.55,12.51,12.55,64385.0,10.3649,10.3897,10.3566,10.3897,64385.0
2016-12-29 11:00:00,12.55,12.56,12.51,12.52,38810.0,10.3897,10.398,10.3566,10.3649,38810.0
2016-12-29 11:05:00,12.52,12.53,12.51,12.52,13043.0,10.3649,10.3732,10.3566,10.3649,13043.0
2016-12-29 11:10:00,12.51,12.52,12.47,12.48,92590.0,10.3566,10.3649,10.3235,10.3318,92590.0
2016-12-29 11:15:00,12.48,12.5,12.47,12.5,43401.0,10.3318,10.3483,10.3235,10.3483,43401.0
2016-12-29 11:20:00,12.49,12.52,12.49,12.52,35976.0,10.34,10.3649,10.34,10.3649,35976.0
2016-12-29 11:25:00,12.52,12.53,12.51,12.52,28002.0,10.3649,10.3732,10.3566,10.3649,28002.0
2016-12-29 11:30:00,12.52,12.53,12.5,12.51,38629.0,10.3649,10.3732,10.3483,10.3566,38629.0
2016-12-29 11:35:00,12.51,12.53,12.5,12.52,59284.0,10.3566,10.3732,10.3483,10.3649,59284.0
2016-12-29 11:40:00,12.52,12.52,12.5,12.51,31674.0,10.3649,10.3649,10.3483,10.3566,31674.0
2016-12-29 11:45:00,12.51,12.51,12.48,12.48,11810.0,10.3566,10.3566,10.3318,10.3318,11810.0
2016-12-29 11:50:00,12.48,12.48,12.45,12.46,14230.0,10.3318,10.3318,10.3069,10.3152,14230.0
2016-12-29 11:55:00,12.46,12.47,12.45,12.46,26914.0,10.3152,10.3235,10.3069,10.3152,26914.0
2016-12-29 12:00:00,12.45,12.46,12.45,12.46,4500.0,10.3069,10.3152,10.3069,10.3152,4500.0
2016-12-29 12:05:00,12.46,12.47,12.45,12.47,10444.0,10.3152,10.3235,10.3069,10.3235,10444.0
2016-12-29 12:10:00,12.47,12.47,12.45,12.46,15183.0,10.3235,10.3235,10.3069,10.3152,15183.0
2016-12-29 12:15:00,12.46,12.47,12.45,12.46,15384.0,10.3152,10.3235,10.3069,10.3152,15384.0
2016-12-29 12:20:00,12.46,12.47,12.45,12.46,11890.0,10.3152,10.3235,10.3069,10.3152,11890.0
2016-12-29 12:25:00,12.46,12.48,12.46,12.46,27201.0,10.3152,10.3318,10.3152,10.3152,27201.0
2016-12-29 12:30:00,12.46,12.47,12.45,12.46,24784.0,10.3152,10.3235,10.3069,10.3152,24784.0
2016-12-29 12:35:00,12.46,12.48,12.46,12.46,16235.0,10.3152,10.3318,10.3152,10.3152,16235.0
2016-12-29 12:40:00,12.46,12.47,12.46,12.47,9146.0,10.3152,10.3235,10.3152,10.3235,9146.0
2016-12-29 12:45:00,12.47,12.47,12.46,12.46,19353.0,10.3235,10.3235,10.3152,10.3152,19353.0
2016-12-29 12:50:00,12.46,12.47,12.46,12.47,16088.0,10.3152,10.3235,10.3152,10.3235,16088.0
2016-12-29 12:55:00,12.47,12.47,12.45,12.46,31993.0,10.3235,10.3235,10.3069,10.3152,31993.0
2016-12-29 13:00:00,12.46,12.48,12.45,12.47,15053.0,10.3152,10.3318,10.3069,10.3235,15053.0
2016-12-29 13:05:00,12.48,12.48,12.47,12.48,17565.0,10.3318,10.3318,10.3235,10.3318,17565.0
2016-12-29 13:10:00,12.48,12.48,12.47,12.48,15300.0,10.3318,10.3318,10.3235,10.3318,15300.0
2016-12-29 13:15:00,12.48,12.48,12.47,12.47,8755.0,10.3318,10.3318,10.3235,10.3235,8755.0
2016-12-29 13:20:00,12.48,12.48,12.47,12.48,9500.0,10.3318,10.3318,10.3235,10.3318,9500.0
2016-12-29 13:25:00,12.48,12.48,12.47,12.48,11530.0,10.3318,10.3318,10.3235,10.3318,11530.0
2016-12-29 13:30:00,12.48,12.48,12.45,12.45,23148.0,10.3318,10.3318,10.3069,10.3069,23148.0
2016-12-29 13:35:00,12.45,12.46,12.44,12.45,11638.0,10.3069,10.3152,10.2987,10.3069,11638.0
2016-12-29 13:40:00,12.45,12.45,12.44,12.45,5217.0,10.3069,10.3069,10.2987,10.3069,5217.0
2016-12-29 13:45:00,12.45,12.45,12.42,12.43,15544.0,10.3069,10.3069,10.2821,10.2904,15544.0
2016-12-29 13:50:00,12.42,12.44,12.42,12.44,12852.0,10.2821,10.2987,10.2821,10.2987,12852.0
2016-12-29 13:55:00,12.44,12.46,12.44,12.46,25071.0,10.2987,10.3152,10.2987,10.3152,25071.0
2016-12-29 14:00:00,12.46,12.49,12.45,12.49,60861.0,10.3152,10.34,10.3069,10.34,60861.0
2016-12-29 14:05:00,12.48,12.49,12.47,12.48,11666.0,10.3318,10.34,10.3235,10.3318,11666.0
2016-12-29 14:10:00,12.48,12.49,12.47,12.49,18069.0,10.3318,10.34,10.3235,10.34,18069.0
2016-12-29 14:15:00,12.49,12.49,12.48,12.49,14510.0,10.34,10.34,10.3318,10.34,14510.0
2016-12-29 14:20:00,12.49,12.5,12.48,12.5,30363.0,10.34,10.3483,10.3318,10.3483,30363.0
2016-12-29 14:25:00,12.5,12.5,12.49,12.5,10485.0,10.3483,10.3483,10.34,10.3483,10485.0
2016-12-29 14:30:00,12.5,12.5,12.47,12.47,25234.0,10.3483,10.3483,10.3235,10.3235,25234.0
2016-12-29 14:35:00,12.48,12.48,12.47,12.48,25512.0,10.3318,10.3318,10.3235,10.3318,25512.0
2016-12-29 14:40:00,12.48,12.48,12.47,12.48,11573.0,10.3318,10.3318,10.3235,10.3318,11573.0
2016-12-29 14:45:00,12.48,12.48,12.46,12.46,35207.0,10.3318,10.3318,10.3152,10.3152,35207.0
2016-12-29 14:50:00,12.46,12.47,12.45,12.46,15198.0,10.3152,10.3235,10.3069,10.3152,15198.0
2016-12-29 14:55:00,12.46,12.46,12.44,12.45,15291.0,10.3152,10.3152,10.2987,10.3069,15291.0
2016-12-29 15:00:00,12.45,12.45,12.43,12.43,23720.0,10.3069,10.3069,10.2904,10.2904,23720.0
2016-12-29 15:05:00,12.44,12.44,12.42,12.43,14228.0,10.2987,10.2987,10.2821,10.2904,14228.0
2016-12-29 15:10:00,12.42,12.44,12.41,12.42,40898.0,10.2821,10.2987,10.2738,10.2821,40898.0
2016-12-29 15:15:00,12.43,12.43,12.4,12.41,29293.0,10.2904,10.2904,10.2655,10.2738,29293.0
2016-12-29 15:20:00,12.41,12.42,12.4,12.42,28854.0,10.2738,10.2821,10.2655,10.2821,28854.0
2016-12-29 15:25:00,12.42,12.44,12.41,12.43,50544.0,10.2821,10.2987,10.2738,10.2904,50544.0
2016-12-29 15:30:00,12.43,12.43,12.41,12.41,39053.0,10.2904,10.2904,10.2738,10.2738,39053.0
2016-12-29 15:35:00,12.41,12.42,12.39,12.4,24329.0,10.2738,10.2821,10.2573,10.2655,24329.0
2016-12-29 15:40:00,12.4,12.4,12.39,12.4,26376.0,10.2655,10.2655,10.2573,10.2655,26376.0
2016-12-29 15:45:00,12.4,12.41,12.38,12.4,102327.0,10.2655,10.2738,10.249,10.2655,102327.0
2016-12-29 15:50:00,12.4,12.41,12.39,12.4,66718.0,10.2655,10.2738,10.2573,10.2655,66718.0
2016-12-29 15:55:00,12.4,12.4,12.38,12.39,245457.0,10.2655,10.2655,10.249,10.2573,245457.0
2016-12-30 09:30:00,12.45,12.45,12.3,12.3,65505.0,10.3069,10.3069,10.1827,10.1827,65505.0
2016-12-30 09:35:00,12.32,12.38,12.31,12.37,39509.0,10.1993,10.249,10.191,10.2407,39509.0
2016-12-30 09:40:00,12.38,12.42,12.35,12.36,64321.0,10.249,10.2821,10.2241,10.2324,64321.0
2016-12-30 09:45:00,12.36,12.38,12.35,12.35,35060.0,10.2324,10.249,10.2241,10.2241,35060.0
2016-12-30 09:50:00,12.35,12.38,12.35,12.36,25032.0,10.2241,10.249,10.2241,10.2324,25032.0
2016-12-30 09:55:00,12.36,12.37,12.32,12.32,60230.0,10.2324,10.2407,10.1993,10.1993,60230.0
2016-12-30 10:00:00,12.32,12.35,12.28,12.35,92463.0,10.1993,10.2241,10.1662,10.2241,92463.0
2016-12-30 10:05:00,12.36,12.44,12.35,12.43,42092.0,10.2324,10.2987,10.2241,10.2904,42092.0
2016-12-30 10:10:00,12.43,12.46,12.43,12.44,56810.0,10.2904,10.3152,10.2904,10.2987,56810.0
2016-12-30 10:15:00,12.44,12.46,12.39,12.41,55865.0,10.2987,10.3152,10.2573,10.2738,55865.0
2016-12-30 10:20:00,12.41,12.45,12.4,12.43,23104.0,10.2738,10.3069,10.2655,10.2904,23104.0
2016-12-30 10:25:00,12.43,12.45,12.39,12.39,36286.0,10.2904,10.3069,10.2573,10.2573,36286.0
2016-12-30 10:30:00,12.4,12.43,12.39,12.43,17420.0,10.2655,10.2904,10.2573,10.2904,17420.0
2016-12-30 10:35:00,12.43,12.45,12.41,12.41,30866.0,10.2904,10.3069,10.2738,10.2738,30866.0
2016-12-30 10:40:00,12.41,12.44,12.41,12.42,23370.0,10.2738,10.2987,10.2738,10.2821,23370.0
2016-12-30 10:45:00,12.43,12.44,12.37,12.38,24388.0,10.2904,10.2987,10.2407,10.249,24388.0
2016-12-30 10:50:00,12.37,12.4,12.36,12.37,20690.0,10.2407,10.2655,10.2324,10.2407,20690.0
2016-12-30 10:55:00,12.38,12.4,12.38,12.39,29067.0,10.249,10.2655,10.249,10.2573,29067.0
2016-12-30 11:00:00,12.38,12.4,12.37,12.4,15936.0,10.249,10.2655,10.2407,10.2655,15936.0
2016-12-30 11:05:00,12.4,12.42,12.4,12.4,36462.0,10.2655,10.2821,10.2655,10.2655,36462.0
2016-12-30 11:10:00,12.4,12.43,12.4,12.4,14501.0,10.2655,10.2904,10.2655,10.2655,14501.0
2016-12-30 11:15:00,12.41,12.41,12.38,12.39,16421.0,10.2738,10.2738,10.249,10.2573,16421.0
2016-12-30 11:20:00,12.39,12.39,12.36,12.36,29146.0,10.2573,10.2573,10.2324,10.2324,29146.0
2016-12-30 11:25:00,12.37,12.4,12.36,12.38,12672.0,10.2407,10.2655,10.2324,10.249,12672.0
2016-12-30 11:30:00,12.38,12.41,12.37,12.41,119761.0,10.249,10.2738,10.2407,10.2738,119761.0
2016-12-30 11:35:00,12.4,12.41,12.38,12.38,7567.0,10.2655,10.2738,10.249,10.249,7567.0
2016-12-30 11:40:00,12.38,12.42,12.38,12.41,39128.0,10.249,10.2821,10.249,10.2738,39128.0
2016-12-30 11:45:00,12.41,12.43,12.41,12.43,11942.0,10.2738,10.2904,10.2738,10.2904,11942.0
2016-12-30 11:50:00,12.43,12.44,12.41,12.42,15039.0,10.2904,10.2987,10.2738,10.2821,15039.0
2016-12-30 11:55:00,12.41,12.41,12.39,12.4,13361.0,10.2738,10.2738,10.2573,10.2655,13361.0
2016-12-30 12:00:00,12.4,12.42,12.38,12.39,26270.0,10.2655,10.2821,10.249,10.2573,26270.0
2016-12-30 12:05:00,12.39,12.41,12.37,12.39,29892.0,10.2573,10.2738,10.2407,10.2573,29892.0
2016-12-30 12:10:00,12.39,12.42,12.39,12.41,15000.0,10.2573,10.2821,10.2573,10.2738,15000.0
2016-12-30 12:15:00,12.41,12.43,12.37,12.39,86782.0,10.2738,10.2904,10.2407,10.2573,86782.0
2016-12-30 12:20:00,12.39,12.42,12.38,12.4,15700.0,10.2573,10.2821,10.249,10.2655,15700.0
2016-12-30 12:25:00,12.4,12.42,12.39,12.4,21086.0,10.2655,10.2821,10.2573,10.2655,21086.0
2016-12-30 12:30:00,12.4,12.41,12.38,12.38,26129.0,10.2655,10.2738,10.249,10.249,26129.0
2016-12-30 12:35:00,12.38,12.38,12.35,12.38,24307.0,10.249,10.249,10.2241,10.249,24307.0
2016-12-30 12:40:00,12.37,12.4,12.37,12.39,14424.0,10.2407,10.2655,10.2407,10.2573,14424.0
2016-12-30 12:45:00,12.39,12.39,12.36,12.36,15538.0,10.2573,10.2573,10.2324,10.2324,15538.0
2016-12-30 12:50:00,12.36,12.37,12.34,12.36,27705.0,10.2324,10.2407,10.2159,10.2324,27705.0
2016-12-30 12:55:00,12.36,12.37,12.34,12.36,37699.0,10.2324,10.2407,10.2159,10.2324,37699.0
2016-12-30 13:00:00,12.36,12.37,12.34,12.35,25000.0,10.2324,10.2407,10.2159,10.2241,25000.0
2016-12-30 13:05:00,12.35,12.36,12.34,12.36,16021.0,10.2241,10.2324,10.2159,10.2324,16021.0
2016-12-30 13:10:00,12.36,12.36,12.35,12.36,15900.0,10.2324,10.2324,10.2241,10.2324,15900.0
2016-12-30 13:15:00,12.36,12.36,12.35,12.36,17140.0,10.2324,10.2324,10.2241,10.2324,17140.0
2016-12-30 13:20:00,12.36,12.37,12.34,12.36,30407.0,10.2324,10.2407,10.2159,10.2324,30407.0
2016-12-30 13:25:00,12.36,12.36,12.33,12.34,17451.0,10.2324,10.2324,10.2076,10.2159,17451.0
2016-12-30 13:30:00,12.35,12.37,12.34,12.37,25398.0,10.2241,10.2407,10.2159,10.2407,25398.0
2016-12-30 13:35:00,12.37,12.38,12.37,12.38,21801.0,10.2407,10.249,10.2407,10.249,21801.0
2016-12-30 13:40:00,12.38,12.38,12.35,12.35,24730.0,10.249,10.249,10.2241,10.2241,24730.0
2016-12-30 13:45:00,12.35,12.36,12.34,12.36,10900.0,10.2241,10.2324,10.2159,10.2324,10900.0
2016-12-30 13:50:00,12.36,12.36,12.34,12.36,19411.0,10.2324,10.2324,10.2159,10.2324,19411.0
2016-12-30 13:55:00,12.36,12.36,12.35,12.36,10704.0,10.2324,10.2324,10.2241,10.2324,10704.0
2016-12-30 14:00:00,12.36,12.37,12.33,12.33,21659.0,10.2324,10.2407,10.2076,10.2076,21659.0
2016-12-30 14:05:00,12.33,12.35,12.32,12.32,28139.0,10.2076,10.2241,10.1993,10.1993,28139.0
2016-12-30 14:10:00,12.32,12.33,12.31,12.33,16156.0,10.1993,10.2076,10.191,10.2076,16156.0
2016-12-30 14:15:00,12.33,12.34,12.32,12.34,18157.0,10.2076,10.2159,10.1993,10.2159,18157.0
2016-12-30 14:20:00,12.35,12.35,12.33,12.34,36270.0,10.2241,10.2241,10.2076,10.2159,36270.0
2016-12-30 14:25:00,12.34,12.36,12.34,12.36,24968.0,10.2159,10.2324,10.2159,10.2324,24968.0
2016-12-30 14:30:00,12.35,12.36,12.31,12.34,37294.0,10.2241,10.2324,10.191,10.2159,37294.0
2016-12-30 14:35:00,12.34,12.36,12.33,12.36,27921.0,10.2159,10.2324,10.2076,10.2324,27921.0
2016-12-30 14:40:00,12.36,12.37,12.35,12.36,25937.0,10.2324,10.2407,10.2241,10.2324,25937.0
2016-12-30 14:45:00,12.36,12.36,12.3,12.31,38145.0,10.2324,10.2324,10.1827,10.191,38145.0
2016-12-30 14:50:00,12.31,12.32,12.3,12.32,20935.0,10.191,10.1993,10.1827,10.1993,20935.0
2016-12-30 14:55:00,12.32,12.33,12.3,12.32,25229.0,10.1993,10.2076,10.1827,10.1993,25229.0
2016-12-30 15:00:00,12.32,12.32,12.3,12.32,21600.0,10.1993,10.1993,10.1827,10.1993,21600.0
2016-12-30 15:05:00,12.32,12.32,12.28,12.29,26349.0,10.1993,10.1993,10.1662,10.1745,26349.0
2016-12-30 15:10:00,12.28,12.28,12.25,12.27,28938.0,10.1662,10.1662,10.1414,10.1579,28938.0
2016-12-30 15:15:00,12.28,12.29,12.25,12.26,27110.0,10.1662,10.1745,10.1414,10.1496,27110.0
2016-12-30 15:20:00,12.25,12.28,12.24,12.26,40385.0,10.1414,10.1662,10.1331,10.1496,40385.0
2016-12-30 15:25:00,12.26,12.29,12.25,12.29,29905.0,10.1496,10.1745,10.1414,10.1745,29905.0
2016-12-30 15:30:00,12.29,12.29,12.26,12.28,39386.0,10.1745,10.1745,10.1496,10.1662,39386.0
2016-12-30 15:35:00,12.27,12.28,12.25,12.26,43075.0,10.1579,10.1662,10.1414,10.1496,43075.0
2016-12-30 15:40:00,12.26,12.27,12.22,12.23,58926.0,10.1496,10.1579,10.1165,10.1248,58926.0
2016-12-30 15:45:00,12.23,12.24,12.22,12.23,104957.0,10.1248,10.1331,10.1165,10.1248,104957.0
2016-12-30 15:50:00,12.23,12.24,12.22,12.24,104521.0,10.1248,10.1331,10.1165,10.1331,104521.0
2016-12-30 15:55:00,12.23,12.27,12.22,12.27,238687.0,10.1248,10.1579,10.1165,10.1579,238687.0
2017-01-03 09:30:00,12.32,12.32,12.18,12.28,112640.0,10.1993,10.1993,10.0834,10.1662,112640.0
2017-01-03 09:35:00,12.28,12.33,12.27,12.27,37825.0,10.1662,10.2076,10.1579,10.1579,37825.0
2017-01-03 09:40:00,12.27,12.3,12.22,12.25,60472.0,10.1579,10.1827,10.1165,10.1414,60472.0
2017-01-03 09:45:00,12.27,12.32,12.26,12.32,31519.0,10.1579,10.1993,10.1496,10.1993,31519.0
2017-01-03 09:50:00,12.32,12.4,12.31,12.39,96090.0,10.1993,10.2655,10.191,10.2573,96090.0
2017-01-03 09:55:00,12.39,12.43,12.33,12.35,43533.0,10.2573,10.2904,10.2076,10.2241,43533.0
2017-01-03 10:00:00,12.35,12.36,12.29,12.31,46995.0,10.2241,10.2324,10.1745,10.191,46995.0
2017-01-03 10:05:00,12.31,12.37,12.3,12.36,59183.0,10.191,10.2407,10.1827,10.2324,59183.0
2017-01-03 10:10:00,12.35,12.35,12.31,12.33,24205.0,10.2241,10.2241,10.191,10.2076,24205.0
2017-01-03 10:15:00,12.34,12.39,12.34,12.38,79907.0,10.2159,10.2573,10.2159,10.249,79907.0
2017-01-03 10:20:00,12.38,12.39,12.35,12.36,21112.0,10.249,10.2573,10.2241,10.2324,21112.0
2017-01-03 10:25:00,12.36,12.37,12.35,12.37,13069.0,10.2324,10.2407,10.2241,10.2407,13069.0
2017-01-03 10:30:00,12.37,12.45,12.37,12.44,40903.0,10.2407,10.3069,10.2407,10.2987,40903.0
2017-01-03 10:35:00,12.44,12.44,12.39,12.39,29300.0,10.2987,10.2987,10.2573,10.2573,29300.0
2017-01-03 10:40:00,12.39,12.4,12.33,12.34,35822.0,10.2573,10.2655,10.2076,10.2159,35822.0
2017-01-03 10:45:00,12.34,12.35,12.32,12.33,44378.0,10.2159,10.2241,10.1993,10.2076,44378.0
2017-01-03 10:50:00,12.33,12.38,12.33,12.36,18784.0,10.2076,10.249,10.2076,10.2324,18784.0
2017-01-03 10:55:00,12.36,12.36,12.3,12.31,34876.0,10.2324,10.2324,10.1827,10.191,34876.0
2017-01-03 11:00:00,12.3,12.31,12.24,12.28,32173.0,10.1827,10.191,10.1331,10.1662,32173.0
2017-01-03 11:05:00,12.28,12.28,12.23,12.26,69241.0,10.1662,10.1662,10.1248,10.1496,69241.0
2017-01-03 11:10:00,12.26,12.27,12.25,12.25,28258.0,10.1496,10.1579,10.1414,10.1414,28258.0
2017-01-03 11:15:00,12.26,12.26,12.22,12.25,24024.0,10.1496,10.1496,10.1165,10.1414,24024.0
2017-01-03 11:20:00,12.25,12.27,12.24,12.24,34199.0,10.1414,10.1579,10.1331,10.1331,34199.0
2017-01-03 11:25:00,12.24,12.25,12.21,12.21,35272.0,10.1331,10.1414,10.1082,10.1082,35272.0
2017-01-03 11:30:00,12.21,12.24,12.21,12.23,19583.0,10.1082,10.1331,10.1082,10.1248,19583.0
2017-01-03 11:35:00,12.22,12.23,12.2,12.21,53925.0,10.1165,10.1248,10.1,10.1082,53925.0
2017-01-03 11:40:00,12.21,12.23,12.2,12.21,21280.0,10.1082,10.1248,10.1,10.1082,21280.0
2017-01-03 11:45:00,12.21,12.26,12.2,12.26,17832.0,10.1082,10.1496,10.1,10.1496,17832.0
2017-01-03 11:50:00,12.26,12.27,12.24,12.26,10217.0,10.1496,10.1579,10.1331,10.1496,10217.0
2017-01-03 11:55:00,12.26,12.27,12.24,12.26,22062.0,10.1496,10.1579,10.1331,10.1496,22062.0
2017-01-03 12:00:00,12.26,12.27,12.21,12.22,30677.0,10.1496,10.1579,10.1082,10.1165,30677.0
2017-01-03 12:05:00,12.22,12.24,12.2,12.23,54956.0,10.1165,10.1331,10.1,10.1248,54956.0
2017-01-03 12:10:00,12.23,12.23,12.2,12.21,28057.0,10.1248,10.1248,10.1,10.1082,28057.0
2017-01-03 12:15:00,12.21,12.23,12.21,12.22,25248.0,10.1082,10.1248,10.1082,10.1165,25248.0
2017-01-03 12:20:00,12.22,12.26,12.22,12.26,13621.0,10.1165,10.1496,10.1165,10.1496,13621.0
2017-01-03 12:25:00,12.26,12.26,12.23,12.25,14702.0,10.1496,10.1496,10.1248,10.1414,14702.0
2017-01-03 12:30:00,12.25,12.27,12.24,12.25,65155.0,10.1414,10.1579,10.1331,10.1414,65155.0
2017-01-03 12:35:00,12.25,12.26,12.21,12.21,31046.0,10.1414,10.1496,10.1082,10.1082,31046.0
2017-01-03 12:40:00,12.22,12.23,12.21,12.21,21309.0,10.1165,10.1248,10.1082,10.1082,21309.0
2017-01-03 12:45:00,12.22,12.24,12.2,12.24,57378.0,10.1165,10.1331,10.1,10.1331,57378.0
2017-01-03 12:50:00,12.24,12.25,12.22,12.24,33191.0,10.1331,10.1414,10.1165,10.1331,33191.0
2017-01-03 12:55:00,12.24,12.26,12.23,12.26,41828.0,10.1331,10.1496,10.1248,10.1496,41828.0
2017-01-03 13:00:00,12.25,12.27,12.24,12.26,54632.0,10.1414,10.1579,10.1331,10.1496,54632.0
2017-01-03 13:05:00,12.27,12.28,12.26,12.27,21016.0,10.1579,10.1662,10.1496,10.1579,21016.0
2017-01-03 13:10:00,12.27,12.28,12.26,12.27,81269.0,10.1579,10.1662,10.1496,10.1579,81269.0
2017-01-03 13:15:00,12.26,12.28,12.26,12.27,3952.0,10.1496,10.1662,10.1496,10.1579,3952.0
2017-01-03 13:20:00,12.27,12.3,12.26,12.29,11200.0,10.1579,10.1827,10.1496,10.1745,11200.0
2017-01-03 13:25:00,12.3,12.33,12.3,12.32,15100.0,10.1827,10.2076,10.1827,10.1993,15100.0
2017-01-03 13:30:00,12.32,12.33,12.3,12.31,8317.0,10.1993,10.2076,10.1827,10.191,8317.0
2017-01-03 13:35:00,12.32,12.32,12.28,12.29,20175.0,10.1993,10.1993,10.1662,10.1745,20175.0
2017-01-03 13:40:00,12.28,12.3,12.27,12.28,11400.0,10.1662,10.1827,10.1579,10.1662,11400.0
2017-01-03 13:45:00,12.28,12.28,12.24,12.25,6924.0,10.1662,10.1662,10.1331,10.1414,6924.0
2017-01-03 13:50:00,12.25,12.27,12.24,12.26,9932.0,10.1414,10.1579,10.1331,10.1496,9932.0
2017-01-03 13:55:00,12.26,12.27,12.25,12.26,11789.0,10.1496,10.1579,10.1414,10.1496,11789.0
2017-01-03 14:00:00,12.25,12.28,12.25,12.28,12200.0,10.1414,10.1662,10.1414,10.1662,12200.0
2017-01-03 14:05:00,12.27,12.28,12.26,12.28,15638.0,10.1579,10.1662,10.1496,10.1662,15638.0
2017-01-03 14:10:00,12.28,12.28,12.26,12.27,7734.0,10.1662,10.1662,10.1496,10.1579,7734.0
2017-01-03 14:15:00,12.26,12.27,12.25,12.25,6010.0,10.1496,10.1579,10.1414,10.1414,6010.0
2017-01-03 14:20:00,12.25,12.27,12.25,12.27,7142.0,10.1414,10.1579,10.1414,10.1579,7142.0
2017-01-03 14:25:00,12.26,12.28,12.26,12.28,6600.0,10.1496,10.1662,10.1496,10.1662,6600.0
2017-01-03 14:30:00,12.28,12.28,12.25,12.25,25162.0,10.1662,10.1662,10.1414,10.1414,25162.0
2017-01-03 14:35:00,12.26,12.27,12.24,12.24,16759.0,10.1496,10.1579,10.1331,10.1331,16759.0
2017-01-03 14:40:00,12.24,12.25,12.24,12.25,9444.0,10.1331,10.1414,10.1331,10.1414,9444.0
2017-01-03 14:45:00,12.25,12.26,12.23,12.26,25560.0,10.1414,10.1496,10.1248,10.1496,25560.0
2017-01-03 14:50:00,12.26,12.27,12.25,12.27,31264.0,10.1496,10.1579,10.1414,10.1579,31264.0
2017-01-03 14:55:00,12.27,12.27,12.25,12.26,84004.0,10.1579,10.1579,10.1414,10.1496,84004.0
2017-01-03 15:00:00,12.25,12.26,12.24,12.26,83436.0,10.1414,10.1496,10.1331,10.1496,83436.0
2017-01-03 15:05:00,12.26,12.26,12.25,12.26,72084.0,10.1496,10.1496,10.1414,10.1496,72084.0
2017-01-03 15:10:00,12.26,12.29,12.25,12.28,51184.0,10.1496,10.1745,10.1414,10.1662,51184.0
2017-01-03 15:15:00,12.29,12.29,12.27,12.28,23336.0,10.1745,10.1745,10.1579,10.1662,23336.0
2017-01-03 15:20:00,12.28,12.28,12.25,12.27,28888.0,10.1662,10.1662,10.1414,10.1579,28888.0
2017-01-03 15:25:00,12.27,12.28,12.26,12.28,19361.0,10.1579,10.1662,10.1496,10.1662,19361.0
2017-01-03 15:30:00,12.27,12.28,12.25,12.25,48349.0,10.1579,10.1662,10.1414,10.1414,48349.0
2017-01-03 15:35:00,12.26,12.27,12.25,12.27,27497.0,10.1496,10.1579,10.1414,10.1579,27497.0
2017-01-03 15:40:00,12.27,12.27,12.26,12.27,31219.0,10.1579,10.1579,10.1496,10.1579,31219.0
2017-01-03 15:45:00,12.27,12.29,12.26,12.29,51623.0,10.1579,10.1745,10.1496,10.1745,51623.0
2017-01-03 15:50:00,12.29,12.29,12.28,12.29,55270.0,10.1745,10.1745,10.1662,10.1745,55270.0
2017-01-03 15:55:00,12.28,12.31,12.27,12.3,204127.0,10.1662,10.191,10.1579,10.1827,204127.0
2017-01-04 09:30:00,12.32,12.45,12.3,12.45,63158.0,10.1993,10.3069,10.1827,10.3069,63158.0
2017-01-04 09:35:00,12.46,12.48,12.4,12.42,34944.0,10.3152,10.3318,10.2655,10.2821,34944.0
2017-01-04 09:40:00,12.42,12.51,12.42,12.51,69855.0,10.2821,10.3566,10.2821,10.3566,69855.0
2017-01-04 09:45:00,12.5,12.56,12.49,12.51,53266.0,10.3483,10.398,10.34,10.3566,53266.0
2017-01-04 09:50:00,12.52,12.59,12.51,12.56,61323.0,10.3649,10.4228,10.3566,10.398,61323.0
2017-01-04 09:55:00,12.57,12.61,12.55,12.6,88230.0,10.4063,10.4394,10.3897,10.4311,88230.0
2017-01-04 10:00:00,12.6,12.67,12.6,12.67,26690.0,10.4311,10.4891,10.4311,10.4891,26690.0
2017-01-04 10:05:00,12.67,12.67,12.64,12.65,38334.0,10.4891,10.4891,10.4642,10.4725,38334.0
2017-01-04 10:10:00,12.65,12.67,12.64,12.66,18989.0,10.4725,10.4891,10.4642,10.4808,18989.0
2017-01-04 10:15:00,12.67,12.72,12.66,12.72,55712.0,10.4891,10.5305,10.4808,10.5305,55712.0
2017-01-04 10:20:00,12.72,12.77,12.72,12.73,81870.0,10.5305,10.5718,10.5305,10.5387,81870.0
2017-01-04 10:25:00,12.73,12.73,12.7,12.71,18816.0,10.5387,10.5387,10.5139,10.5222,18816.0
2017-01-04 10:30:00,12.71,12.72,12.66,12.69,116358.0,10.5222,10.5305,10.4808,10.5056,116358.0
2017-01-04 10:35:00,12.68,12.69,12.66,12.68,71180.0,10.4973,10.5056,10.4808,10.4973,71180.0
2017-01-04 10:40:00,12.68,12.69,12.65,12.67,115545.0,10.4973,10.5056,10.4725,10.4891,115545.0
2017-01-04 10:45:00,12.67,12.71,12.66,12.7,40707.0,10.4891,10.5222,10.4808,10.5139,40707.0
2017-01-04 10:50:00,12.69,12.71,12.68,12.7,37384.0,10.5056,10.5222,10.4973,10.5139,37384.0
2017-01-04 10:55:00,12.71,12.72,12.67,12.7,47711.0,10.5222,10.5305,10.4891,10.5139,47711.0
2017-01-04 11:00:00,12.7,12.73,12.69,12.71,161654.0,10.5139,10.5387,10.5056,10.5222,161654.0
2017-01-04 11:05:00,12.71,12.74,12.71,12.74,277882.0,10.5222,10.547,10.5222,10.547,277882.0
2017-01-04 11:10:00,12.74,12.83,12.74,12.78,379442.0,10.547,10.6215,10.547,10.5801,379442.0
2017-01-04 11:15:00,12.77,12.8,12.75,12.76,73470.0,10.5718,10.5967,10.5553,10.5636,73470.0
2017-01-04 11:20:00,12.76,12.8,12.75,12.79,157658.0,10.5636,10.5967,10.5553,10.5884,157658.0
2017-01-04 11:25:00,12.79,12.86,12.79,12.83,81220.0,10.5884,10.6464,10.5884,10.6215,81220.0
2017-01-04 11:30:00,12.83,12.84,12.8,12.84,298472.0,10.6215,10.6298,10.5967,10.6298,298472.0
2017-01-04 11:35:00,12.84,12.86,12.81,12.86,64584.0,10.6298,10.6464,10.605,10.6464,64584.0
2017-01-04 11:40:00,12.86,12.88,12.85,12.86,38386.0,10.6464,10.6629,10.6381,10.6464,38386.0
2017-01-04 11:45:00,12.86,12.86,12.82,12.82,68400.0,10.6464,10.6464,10.6132,10.6132,68400.0
2017-01-04 11:50:00,12.83,12.86,12.82,12.85,53680.0,10.6215,10.6464,10.6132,10.6381,53680.0
2017-01-04 11:55:00,12.85,12.87,12.84,12.87,25953.0,10.6381,10.6546,10.6298,10.6546,25953.0
2017-01-04 12:00:00,12.87,12.88,12.85,12.86,39814.0,10.6546,10.6629,10.6381,10.6464,39814.0
2017-01-04 12:05:00,12.86,12.87,12.84,12.84,81554.0,10.6464,10.6546,10.6298,10.6298,81554.0
2017-01-04 12:10:00,12.84,12.85,12.78,12.85,226058.0,10.6298,10.6381,10.5801,10.6381,226058.0
2017-01-04 12:15:00,12.85,12.85,12.82,12.84,28854.0,10.6381,10.6381,10.6132,10.6298,28854.0
2017-01-04 12:20:00,12.85,12.87,12.83,12.86,180411.0,10.6381,10.6546,10.6215,10.6464,180411.0
2017-01-04 12:25:00,12.86,12.9,12.86,12.9,61455.0,10.6464,10.6795,10.6464,10.6795,61455.0
2017-01-04 12:30:00,12.9,12.9,12.88,12.88,7149.0,10.6795,10.6795,10.6629,10.6629,7149.0
2017-01-04 12:35:00,12.88,12.89,12.87,12.88,28029.0,10.6629,10.6712,10.6546,10.6629,28029.0
2017-01-04 12:40:00,12.88,12.89,12.87,12.88,17147.0,10.6629,10.6712,10.6546,10.6629,17147.0
2017-01-04 12:45:00,12.87,12.88,12.8,12.83,117050.0,10.6546,10.6629,10.5967,10.6215,117050.0
2017-01-04 12:50:00,12.83,12.84,12.8,12.8,32439.0,10.6215,10.6298,10.5967,10.5967,32439.0
2017-01-04 12:55:00,12.8,12.83,12.8,12.82,19114.0,10.5967,10.6215,10.5967,10.6132,19114.0
2017-01-04 13:00:00,12.82,12.82,12.79,12.79,28207.0,10.6132,10.6132,10.5884,10.5884,28207.0
2017-01-04 13:05:00,12.8,12.85,12.8,12.82,173140.0,10.5967,10.6381,10.5967,10.6132,173140.0
2017-01-04 13:10:00,12.82,12.84,12.82,12.84,23708.0,10.6132,10.6298,10.6132,10.6298,23708.0
2017-01-04 13:15:00,12.83,12.84,12.81,12.82,11729.0,10.6215,10.6298,10.605,10.6132,11729.0
2017-01-04 13:20:00,12.83,12.85,12.83,12.84,21378.0,10.6215,10.6381,10.6215,10.6298,21378.0
2017-01-04 13:25:00,12.84,12.85,12.82,12.85,22305.0,10.6298,10.6381,10.6132,10.6381,22305.0
2017-01-04 13:30:00,12.85,12.86,12.84,12.85,81757.0,10.6381,10.6464,10.6298,10.6381,81757.0
2017-01-04 13:35:00,12.85,12.85,12.82,12.83,27475.0,10.6381,10.6381,10.6132,10.6215,27475.0
2017-01-04 13:40:00,12.82,12.83,12.76,12.76,331141.0,10.6132,10.6215,10.5636,10.5636,331141.0
2017-01-04 13:45:00,12.77,12.8,12.76,12.78,548874.0,10.5718,10.5967,10.5636,10.5801,548874.0
2017-01-04 13:50:00,12.79,12.85,12.78,12.85,48259.0,10.5884,10.6381,10.5801,10.6381,48259.0
2017-01-04 13:55:00,12.85,12.91,12.85,12.89,62994.0,10.6381,10.6877,10.6381,10.6712,62994.0
2017-01-04 14:00:00,12.9,12.9,12.86,12.9,89056.0,10.6795,10.6795,10.6464,10.6795,89056.0
2017-01-04 14:05:00,12.9,12.91,12.88,12.88,39139.0,10.6795,10.6877,10.6629,10.6629,39139.0
2017-01-04 14:10:00,12.88,12.9,12.87,12.9,136150.0,10.6629,10.6795,10.6546,10.6795,136150.0
2017-01-04 14:15:00,12.9,12.94,12.89,12.93,39873.0,10.6795,10.7126,10.6712,10.7043,39873.0
2017-01-04 14:20:00,12.93,12.96,12.92,12.93,136483.0,10.7043,10.7291,10.696,10.7043,136483.0
2017-01-04 14:25:00,12.93,12.95,12.92,12.95,54349.0,10.7043,10.7209,10.696,10.7209,54349.0
2017-01-04 14:30:00,12.95,12.95,12.93,12.94,44222.0,10.7209,10.7209,10.7043,10.7126,44222.0
2017-01-04 14:35:00,12.94,12.94,12.92,12.93,73853.0,10.7126,10.7126,10.696,10.7043,73853.0
2017-01-04 14:40:00,12.93,12.93,12.89,12.92,92525.0,10.7043,10.7043,10.6712,10.696,92525.0
2017-01-04 14:45:00,12.92,12.93,12.89,12.92,38082.0,10.696,10.7043,10.6712,10.696,38082.0
2017-01-04 14:50:00,12.92,12.93,12.9,12.93,13025.0,10.696,10.7043,10.6795,10.7043,13025.0
2017-01-04 14:55:00,12.93,12.94,12.91,12.92,32657.0,10.7043,10.7126,10.6877,10.696,32657.0
2017-01-04 15:00:00,12.92,12.95,12.9,12.92,104233.0,10.696,10.7209,10.6795,10.696,104233.0
2017-01-04 15:05:00,12.91,12.92,12.89,12.91,107927.0,10.6877,10.696,10.6712,10.6877,107927.0
2017-01-04 15:10:00,12.91,12.95,12.9,12.95,86534.0,10.6877,10.7209,10.6795,10.7209,86534.0
2017-01-04 15:15:00,12.94,12.95,12.94,12.95,34451.0,10.7126,10.7209,10.7126,10.7209,34451.0
2017-01-04 15:20:00,12.95,12.95,12.92,12.94,67856.0,10.7209,10.7209,10.696,10.7126,67856.0
2017-01-04 15:25:00,12.94,12.94,12.93,12.94,15228.0,10.7126,10.7126,10.7043,10.7126,15228.0
2017-01-04 15:30:00,12.93,12.94,12.91,12.94,61500.0,10.7043,10.7126,10.6877,10.7126,61500.0
2017-01-04 15:35:00,12.94,12.98,12.93,12.98,183483.0,10.7126,10.7457,10.7043,10.7457,183483.0
2017-01-04 15:40:00,12.98,13.02,12.97,13.01,158590.0,10.7457,10.7788,10.7374,10.7705,158590.0
2017-01-04 15:45:00,13.01,13.02,13.0,13.01,134517.0,10.7705,10.7788,10.7623,10.7705,134517.0
2017-01-04 15:50:00,13.01,13.07,13.0,13.04,277037.0,10.7705,10.8202,10.7623,10.7954,277037.0
2017-01-04 15:55:00,13.04,13.05,12.98,13.03,353753.0,10.7954,10.8036,10.7457,10.7871,353753.0
2017-01-05 09:30:00,13.01,13.13,13.0,13.02,98530.0,10.7705,10.8699,10.7623,10.7788,98530.0
2017-01-05 09:35:00,13.05,13.1,13.01,13.04,63419.0,10.8036,10.845,10.7705,10.7954,63419.0
2017-01-05 09:40:00,13.03,13.04,12.96,12.97,100133.0,10.7871,10.7954,10.7291,10.7374,100133.0
2017-01-05 09:45:00,12.97,13.0,12.95,12.96,39224.0,10.7374,10.7623,10.7209,10.7291,39224.0
2017-01-05 09:50:00,12.96,13.01,12.91,13.0,106727.0,10.7291,10.7705,10.6877,10.7623,106727.0
2017-01-05 09:55:00,13.0,13.05,12.99,13.03,119447.0,10.7623,10.8036,10.754,10.7871,119447.0
2017-01-05 10:00:00,13.03,13.03,12.99,13.02,49513.0,10.7871,10.7871,10.754,10.7788,49513.0
2017-01-05 10:05:00,13.02,13.03,12.96,12.96,73488.0,10.7788,10.7871,10.7291,10.7291,73488.0
2017-01-05 10:10:00,12.96,13.05,12.96,13.02,129007.0,10.7291,10.8036,10.7291,10.7788,129007.0
2017-01-05 10:15:00,13.02,13.03,13.0,13.01,43751.0,10.7788,10.7871,10.7623,10.7705,43751.0
2017-01-05 10:20:00,13.0,13.04,13.0,13.04,39617.0,10.7623,10.7954,10.7623,10.7954,39617.0
2017-01-05 10:25:00,13.04,13.09,13.02,13.08,57928.0,10.7954,10.8368,10.7788,10.8285,57928.0
2017-01-05 10:30:00,13.07,13.08,13.0,13.01,144309.0,10.8202,10.8285,10.7623,10.7705,144309.0
2017-01-05 10:35:00,13.01,13.05,13.0,13.01,163086.0,10.7705,10.8036,10.7623,10.7705,163086.0
2017-01-05 10:40:00,13.02,13.04,13.01,13.04,82314.0,10.7788,10.7954,10.7705,10.7954,82314.0
2017-01-05 10:45:00,13.04,13.07,13.04,13.06,47413.0,10.7954,10.8202,10.7954,10.8119,47413.0
2017-01-05 10:50:00,13.06,13.07,13.0,13.0,51913.0,10.8119,10.8202,10.7623,10.7623,51913.0
2017-01-05 10:55:00,13.0,13.01,13.0,13.0,54405.0,10.7623,10.7705,10.7623,10.7623,54405.0
2017-01-05 11:00:00,13.0,13.01,12.99,13.01,96966.0,10.7623,10.7705,10.754,10.7705,96966.0
2017-01-05 11:05:00,13.01,13.03,13.0,13.01,87693.0,10.7705,10.7871,10.7623,10.7705,87693.0
2017-01-05 11:10:00,13.02,13.08,13.01,13.08,36614.0,10.7788,10.8285,10.7705,10.8285,36614.0
2017-01-05 11:15:00,13.08,13.13,13.08,13.11,52150.0,10.8285,10.8699,10.8285,10.8533,52150.0
2017-01-05 11:20:00,13.11,13.13,13.1,13.11,50656.0,10.8533,10.8699,10.845,10.8533,50656.0
2017-01-05 11:25:00,13.12,13.12,13.09,13.12,68994.0,10.8616,10.8616,10.8368,10.8616,68994.0
2017-01-05 11:30:00,13.11,13.12,13.08,13.09,58597.0,10.8533,10.8616,10.8285,10.8368,58597.0
2017-01-05 11:35:00,13.09,13.1,13.07,13.09,29797.0,10.8368,10.845,10.8202,10.8368,29797.0
2017-01-05 11:40:00,13.08,13.09,13.04,13.07,38916.0,10.8285,10.8368,10.7954,10.8202,38916.0
2017-01-05 11:45:00,13.07,13.07,13.02,13.03,13096.0,10.8202,10.8202,10.7788,10.7871,13096.0
2017-01-05 11:50:00,13.03,13.06,13.02,13.06,81472.0,10.7871,10.8119,10.7788,10.8119,81472.0
2017-01-05 11:55:00,13.05,13.06,13.04,13.04,24991.0,10.8036,10.8119,10.7954,10.7954,24991.0
2017-01-05 12:00:00,13.03,13.07,13.03,13.07,39770.0,10.7871,10.8202,10.7871,10.8202,39770.0
2017-01-05 12:05:00,13.07,13.09,13.06,13.09,25723.0,10.8202,10.8368,10.8119,10.8368,25723.0
2017-01-05 12:10:00,13.09,13.12,13.08,13.11,33179.0,10.8368,10.8616,10.8285,10.8533,33179.0
2017-01-05 12:15:00,13.11,13.12,13.1,13.11,10960.0,10.8533,10.8616,10.845,10.8533,10960.0
2017-01-05 12:20:00,13.11,13.11,13.1,13.1,25702.0,10.8533,10.8533,10.845,10.845,25702.0
2017-01-05 12:25:00,13.11,13.11,13.09,13.11,129024.0,10.8533,10.8533,10.8368,10.8533,129024.0
2017-01-05 12:30:00,13.11,13.14,13.09,13.14,76123.0,10.8533,10.8782,10.8368,10.8782,76123.0
2017-01-05 12:35:00,13.14,13.18,13.1,13.15,318555.0,10.8782,10.9113,10.845,10.8864,318555.0
2017-01-05 12:40:00,13.16,13.16,13.14,13.16,36067.0,10.8947,10.8947,10.8782,10.8947,36067.0
2017-01-05 12:45:00,13.16,13.21,13.16,13.21,74446.0,10.8947,10.9361,10.8947,10.9361,74446.0
2017-01-05 12:50:00,13.2,13.26,13.2,13.23,82256.0,10.9278,10.9775,10.9278,10.9527,82256.0
2017-01-05 12:55:00,13.23,13.27,13.22,13.26,96092.0,10.9527,10.9858,10.9444,10.9775,96092.0
2017-01-05 13:00:00,13.27,13.27,13.25,13.25,35322.0,10.9858,10.9858,10.9692,10.9692,35322.0
2017-01-05 13:05:00,13.26,13.26,13.23,13.25,26058.0,10.9775,10.9775,10.9527,10.9692,26058.0
2017-01-05 13:10:00,13.24,13.26,13.23,13.24,23948.0,10.9609,10.9775,10.9527,10.9609,23948.0
2017-01-05 13:15:00,13.23,13.24,13.2,13.21,69305.0,10.9527,10.9609,10.9278,10.9361,69305.0
2017-01-05 13:20:00,13.22,13.24,13.21,13.24,20377.0,10.9444,10.9609,10.9361,10.9609,20377.0
2017-01-05 13:25:00,13.24,13.24,13.22,13.24,19187.0,10.9609,10.9609,10.9444,10.9609,19187.0
2017-01-05 13:30:00,13.24,13.26,13.23,13.26,34508.0,10.9609,10.9775,10.9527,10.9775,34508.0
2017-01-05 13:35:00,13.26,13.27,13.25,13.26,33592.0,10.9775,10.9858,10.9692,10.9775,33592.0
2017-01-05 13:40:00,13.26,13.26,13.25,13.25,9689.0,10.9775,10.9775,10.9692,10.9692,9689.0
2017-01-05 13:45:00,13.26,13.26,13.25,13.26,34081.0,10.9775,10.9775,10.9692,10.9775,34081.0
2017-01-05 13:50:00,13.26,13.27,13.25,13.27,43110.0,10.9775,10.9858,10.9692,10.9858,43110.0
2017-01-05 13:55:00,13.27,13.29,13.26,13.28,70416.0,10.9858,11.0023,10.9775,10.9941,70416.0
2017-01-05 14:00:00,13.29,13.29,13.22,13.27,182265.0,11.0023,11.0023,10.9444,10.9858,182265.0
2017-01-05 14:05:00,13.26,13.27,13.24,13.26,28368.0,10.9775,10.9858,10.9609,10.9775,28368.0
2017-01-05 14:10:00,13.26,13.28,13.26,13.26,35919.0,10.9775,10.9941,10.9775,10.9775,35919.0
2017-01-05 14:15:00,13.26,13.26,13.23,13.23,21479.0,10.9775,10.9775,10.9527,10.9527,21479.0
2017-01-05 14:20:00,13.24,13.26,13.23,13.24,18386.0,10.9609,10.9775,10.9527,10.9609,18386.0
2017-01-05 14:25:00,13.25,13.27,13.24,13.26,33262.0,10.9692,10.9858,10.9609,10.9775,33262.0
2017-01-05 14:30:00,13.26,13.26,13.23,13.23,24124.0,10.9775,10.9775,10.9527,10.9527,24124.0
2017-01-05 14:35:00,13.24,13.25,13.23,13.25,72444.0,10.9609,10.9692,10.9527,10.9692,72444.0
2017-01-05 14:40:00,13.25,13.25,13.24,13.25,12393.0,10.9692,10.9692,10.9609,10.9692,12393.0
2017-01-05 14:45:00,13.24,13.25,13.24,13.25,9242.0,10.9609,10.9692,10.9609,10.9692,9242.0
2017-01-05 14:50:00,13.25,13.3,13.24,13.28,97817.0,10.9692,11.0106,10.9609,10.9941,97817.0
2017-01-05 14:55:00,13.28,13.28,13.26,13.27,33858.0,10.9941,10.9941,10.9775,10.9858,33858.0
2017-01-05 15:00:00,13.27,13.28,13.26,13.28,17821.0,10.9858,10.9941,10.9775,10.9941,17821.0
2017-01-05 15:05:00,13.28,13.29,13.26,13.29,46757.0,10.9941,11.0023,10.9775,11.0023,46757.0
2017-01-05 15:10:00,13.29,13.31,13.29,13.31,33150.0,11.0023,11.0189,11.0023,11.0189,33150.0
2017-01-05 15:15:00,13.31,13.31,13.27,13.27,36505.0,11.0189,11.0189,10.9858,10.9858,36505.0
2017-01-05 15:20:00,13.27,13.28,13.26,13.26,53312.0,10.9858,10.9941,10.9775,10.9775,53312.0
2017-01-05 15:25:00,13.27,13.29,13.24,13.25,103715.0,10.9858,11.0023,10.9609,10.9692,103715.0
2017-01-05 15:30:00,13.24,13.25,13.23,13.24,60323.0,10.9609,10.9692,10.9527,10.9609,60323.0
2017-01-05 15:35:00,13.23,13.26,13.22,13.25,335091.0,10.9527,10.9775,10.9444,10.9692,335091.0
2017-01-05 15:40:00,13.24,13.26,13.23,13.26,212261.0,10.9609,10.9775,10.9527,10.9775,212261.0
2017-01-05 15:45:00,13.25,13.28,13.24,13.27,402566.0,10.9692,10.9941,10.9609,10.9858,402566.0
2017-01-05 15:50:00,13.27,13.27,13.23,13.24,304047.0,10.9858,10.9858,10.9527,10.9609,304047.0
2017-01-05 15:55:00,13.24,13.3,13.22,13.28,876759.0,10.9609,11.0106,10.9444,10.9941,876759.0
2017-01-06 09:30:00,13.31,13.36,13.28,13.31,83551.0,11.0189,11.0603,10.9941,11.0189,83551.0
2017-01-06 09:35:00,13.31,13.36,13.22,13.24,87709.0,11.0189,11.0603,10.9444,10.9609,87709.0
2017-01-06 09:40:00,13.24,13.25,13.16,13.16,99595.0,10.9609,10.9692,10.8947,10.8947,99595.0
2017-01-06 09:45:00,13.16,13.2,13.15,13.16,57745.0,10.8947,10.9278,10.8864,10.8947,57745.0
2017-01-06 09:50:00,13.15,13.17,13.09,13.11,93110.0,10.8864,10.903,10.8368,10.8533,93110.0
2017-01-06 09:55:00,13.11,13.14,13.09,13.12,48643.0,10.8533,10.8782,10.8368,10.8616,48643.0
2017-01-06 10:00:00,13.12,13.14,12.98,13.0,99686.0,10.8616,10.8782,10.7457,10.7623,99686.0
2017-01-06 10:05:00,12.99,13.01,12.97,12.98,66020.0,10.754,10.7705,10.7374,10.7457,66020.0
2017-01-06 10:10:00,12.98,13.03,12.96,13.02,126800.0,10.7457,10.7871,10.7291,10.7788,126800.0
2017-01-06 10:15:00,13.01,13.03,12.99,13.02,386545.0,10.7705,10.7871,10.754,10.7788,386545.0
2017-01-06 10:20:00,13.02,13.13,13.0,13.13,268753.0,10.7788,10.8699,10.7623,10.8699,268753.0
2017-01-06 10:25:00,13.13,13.13,13.05,13.07,78692.0,10.8699,10.8699,10.8036,10.8202,78692.0
2017-01-06 10:30:00,13.07,13.09,13.03,13.09,304284.0,10.8202,10.8368,10.7871,10.8368,304284.0
2017-01-06 10:35:00,13.09,13.09,13.04,13.05,118899.0,10.8368,10.8368,10.7954,10.8036,118899.0
2017-01-06 10:40:00,13.06,13.08,13.05,13.06,249021.0,10.8119,10.8285,10.8036,10.8119,249021.0
2017-01-06 10:45:00,13.06,13.06,13.05,13.05,47161.0,10.8119,10.8119,10.8036,10.8036,47161.0
2017-01-06 10:50:00,13.06,13.09,13.05,13.07,121672.0,10.8119,10.8368,10.8036,10.8202,121672.0
2017-01-06 10:55:00,13.08,13.1,13.04,13.06,94869.0,10.8285,10.845,10.7954,10.8119,94869.0
2017-01-06 11:00:00,13.06,13.09,13.05,13.09,100274.0,10.8119,10.8368,10.8036,10.8368,100274.0
2017-01-06 11:05:00,13.09,13.09,13.05,13.06,48516.0,10.8368,10.8368,10.8036,10.8119,48516.0
2017-01-06 11:10:00,13.06,13.07,13.05,13.06,104275.0,10.8119,10.8202,10.8036,10.8119,104275.0
2017-01-06 11:15:00,13.05,13.09,13.04,13.08,70438.0,10.8036,10.8368,10.7954,10.8285,70438.0
2017-01-06 11:20:00,13.08,13.08,13.04,13.05,68133.0,10.8285,10.8285,10.7954,10.8036,68133.0
2017-01-06 11:25:00,13.05,13.07,13.05,13.06,62682.0,10.8036,10.8202,10.8036,10.8119,62682.0
2017-01-06 11:30:00,13.07,13.07,13.05,13.06,22965.0,10.8202,10.8202,10.8036,10.8119,22965.0
2017-01-06 11:35:00,13.06,13.07,13.04,13.06,75000.0,10.8119,10.8202,10.7954,10.8119,75000.0
2017-01-06 11:40:00,13.06,13.11,13.06,13.1,61011.0,10.8119,10.8533,10.8119,10.845,61011.0
2017-01-06 11:45:00,13.1,13.11,13.08,13.09,73274.0,10.845,10.8533,10.8285,10.8368,73274.0
2017-01-06 11:50:00,13.08,13.09,13.06,13.07,10304.0,10.8285,10.8368,10.8119,10.8202,10304.0
2017-01-06 11:55:00,13.07,13.1,13.07,13.1,79845.0,10.8202,10.845,10.8202,10.845,79845.0
2017-01-06 12:00:00,13.11,13.14,13.1,13.11,146094.0,10.8533,10.8782,10.845,10.8533,146094.0
2017-01-06 12:05:00,13.1,13.12,13.09,13.12,102039.0,10.845,10.8616,10.8368,10.8616,102039.0
2017-01-06 12:10:00,13.12,13.13,13.1,13.12,419729.0,10.8616,10.8699,10.845,10.8616,419729.0
2017-01-06 12:15:00,13.13,13.15,13.12,13.13,41730.0,10.8699,10.8864,10.8616,10.8699,41730.0
2017-01-06 12:20:00,13.13,13.15,13.12,13.12,36385.0,10.8699,10.8864,10.8616,10.8616,36385.0
2017-01-06 12:25:00,13.12,13.13,13.11,13.11,35169.0,10.8616,10.8699,10.8533,10.8533,35169.0
2017-01-06 12:30:00,13.11,13.13,13.1,13.12,110075.0,10.8533,10.8699,10.845,10.8616,110075.0
2017-01-06 12:35:00,13.13,13.13,13.11,13.12,50638.0,10.8699,10.8699,10.8533,10.8616,50638.0
2017-01-06 12:40:00,13.12,13.14,13.11,13.13,58052.0,10.8616,10.8782,10.8533,10.8699,58052.0
2017-01-06 12:45:00,13.13,13.14,13.12,13.13,57747.0,10.8699,10.8782,10.8616,10.8699,57747.0
2017-01-06 12:50:00,13.13,13.15,13.13,13.14,56853.0,10.8699,10.8864,10.8699,10.8782,56853.0
2017-01-06 12:55:00,13.13,13.17,13.1,13.13,264935.0,10.8699,10.903,10.845,10.8699,264935.0
2017-01-06 13:00:00,13.13,13.14,13.1,13.12,91442.0,10.8699,10.8782,10.845,10.8616,91442.0
2017-01-06 13:05:00,13.12,13.13,13.11,13.13,47375.0,10.8616,10.8699,10.8533,10.8699,47375.0
2017-01-06 13:10:00,13.13,13.16,13.12,13.16,104260.0,10.8699,10.8947,10.8616,10.8947,104260.0
2017-01-06 13:15:00,13.16,13.19,13.15,13.18,85482.0,10.8947,10.9195,10.8864,10.9113,85482.0
2017-01-06 13:20:00,13.19,13.19,13.16,13.18,63514.0,10.9195,10.9195,10.8947,10.9113,63514.0
2017-01-06 13:25:00,13.18,13.2,13.16,13.18,112846.0,10.9113,10.9278,10.8947,10.9113,112846.0
2017-01-06 13:30:00,13.17,13.19,13.14,13.16,120958.0,10.903,10.9195,10.8782,10.8947,120958.0
2017-01-06 13:35:00,13.15,13.18,13.15,13.18,96955.0,10.8864,10.9113,10.8864,10.9113,96955.0
2017-01-06 13:40:00,13.18,13.19,13.18,13.18,15581.0,10.9113,10.9195,10.9113,10.9113,15581.0
2017-01-06 13:45:00,13.18,13.19,13.15,13.16,39016.0,10.9113,10.9195,10.8864,10.8947,39016.0
2017-01-06 13:50:00,13.17,13.2,13.16,13.2,82209.0,10.903,10.9278,10.8947,10.9278,82209.0
2017-01-06 13:55:00,13.2,13.21,13.16,13.19,143221.0,10.9278,10.9361,10.8947,10.9195,143221.0
2017-01-06 14:00:00,13.2,13.28,13.19,13.28,311693.0,10.9278,10.9941,10.9195,10.9941,311693.0
2017-01-06 14:05:00,13.28,13.32,13.27,13.32,128380.0,10.9941,11.0272,10.9858,11.0272,128380.0
2017-01-06 14:10:00,13.32,13.39,13.31,13.38,152537.0,11.0272,11.0851,11.0189,11.0768,152537.0
2017-01-06 14:15:00,13.38,13.42,13.35,13.42,140017.0,11.0768,11.11,11.052,11.11,140017.0
2017-01-06 14:20:00,13.42,13.45,13.41,13.43,132501.0,11.11,11.1348,11.1017,11.1182,132501.0
2017-01-06 14:25:00,13.43,13.44,13.41,13.42,32067.0,11.1182,11.1265,11.1017,11.11,32067.0
2017-01-06 14:30:00,13.42,13.42,13.37,13.4,80815.0,11.11,11.11,11.0686,11.0934,80815.0
2017-01-06 14:35:00,13.39,13.42,13.37,13.41,151235.0,11.0851,11.11,11.0686,11.1017,151235.0
2017-01-06 14:40:00,13.4,13.41,13.36,13.36,17412.0,11.0934,11.1017,11.0603,11.0603,17412.0
2017-01-06 14:45:00,13.36,13.37,13.35,13.36,30218.0,11.0603,11.0686,11.052,11.0603,30218.0
2017-01-06 14:50:00,13.36,13.4,13.35,13.4,37936.0,11.0603,11.0934,11.052,11.0934,37936.0
2017-01-06 14:55:00,13.4,13.43,13.39,13.41,38485.0,11.0934,11.1182,11.0851,11.1017,38485.0
2017-01-06 15:00:00,13.4,13.45,13.4,13.41,78734.0,11.0934,11.1348,11.0934,11.1017,78734.0
2017-01-06 15:05:00,13.41,13.45,13.4,13.43,123875.0,11.1017,11.1348,11.0934,11.1182,123875.0
2017-01-06 15:10:00,13.43,13.43,13.41,13.41,31144.0,11.1182,11.1182,11.1017,11.1017,31144.0
2017-01-06 15:15:00,13.42,13.42,13.4,13.42,43677.0,11.11,11.11,11.0934,11.11,43677.0
2017-01-06 15:20:00,13.42,13.42,13.41,13.42,20854.0,11.11,11.11,11.1017,11.11,20854.0
2017-01-06 15:25:00,13.42,13.42,13.4,13.4,40545.0,11.11,11.11,11.0934,11.0934,40545.0
2017-01-06 15:30:00,13.41,13.43,13.4,13.41,77713.0,11.1017,11.1182,11.0934,11.1017,77713.0
2017-01-06 15:35:00,13.41,13.42,13.4,13.41,53120.0,11.1017,11.11,11.0934,11.1017,53120.0
2017-01-06 15:40:00,13.4,13.41,13.4,13.41,33376.0,11.0934,11.1017,11.0934,11.1017,33376.0
2017-01-06 15:45:00,13.41,13.42,13.4,13.41,102253.0,11.1017,11.11,11.0934,11.1017,102253.0
2017-01-06 15:50:00,13.41,13.42,13.39,13.39,139063.0,11.1017,11.11,11.0851,11.0851,139063.0
2017-01-06 15:55:00,13.4,13.4,13.36,13.37,518588.0,11.0934,11.0934,11.0603,11.0686,518588.0
2017-01-09 09:30:00,13.35,13.35,13.16,13.21,119762.0,11.052,11.052,10.8947,10.9361,119762.0
2017-01-09 09:35:00,13.22,13.24,13.13,13.18,60182.0,10.9444,10.9609,10.8699,10.9113,60182.0
2017-01-09 09:40:00,13.17,13.22,13.17,13.21,132857.0,10.903,10.9444,10.903,10.9361,132857.0
2017-01-09 09:45:00,13.21,13.21,13.17,13.21,65181.0,10.9361,10.9361,10.903,10.9361,65181.0
2017-01-09 09:50:00,13.21,13.22,13.18,13.21,41667.0,10.9361,10.9444,10.9113,10.9361,41667.0
2017-01-09 09:55:00,13.2,13.23,13.2,13.23,24680.0,10.9278,10.9527,10.9278,10.9527,24680.0
2017-01-09 10:00:00,13.23,13.28,13.22,13.27,90074.0,10.9527,10.9941,10.9444,10.9858,90074.0
2017-01-09 10:05:00,13.27,13.28,13.2,13.25,145926.0,10.9858,10.9941,10.9278,10.9692,145926.0
2017-01-09 10:10:00,13.25,13.26,13.2,13.23,70236.0,10.9692,10.9775,10.9278,10.9527,70236.0
2017-01-09 10:15:00,13.23,13.23,13.2,13.21,35196.0,10.9527,10.9527,10.9278,10.9361,35196.0
2017-01-09 10:20:00,13.22,13.24,13.2,13.24,48118.0,10.9444,10.9609,10.9278,10.9609,48118.0
2017-01-09 10:25:00,13.24,13.27,13.23,13.25,57228.0,10.9609,10.9858,10.9527,10.9692,57228.0
2017-01-09 10:30:00,13.25,13.26,13.22,13.25,116119.0,10.9692,10.9775,10.9444,10.9692,116119.0
2017-01-09 10:35:00,13.25,13.28,13.25,13.26,68114.0,10.9692,10.9941,10.9692,10.9775,68114.0
2017-01-09 10:40:00,13.26,13.29,13.25,13.28,69347.0,10.9775,11.0023,10.9692,10.9941,69347.0
2017-01-09 10:45:00,13.27,13.31,13.26,13.29,210074.0,10.9858,11.0189,10.9775,11.0023,210074.0
2017-01-09 10:50:00,13.29,13.32,13.29,13.31,392910.0,11.0023,11.0272,11.0023,11.0189,392910.0
2017-01-09 10:55:00,13.31,13.36,13.3,13.34,101832.0,11.0189,11.0603,11.0106,11.0437,101832.0
2017-01-09 11:00:00,13.33,13.35,13.33,13.34,36473.0,11.0355,11.052,11.0355,11.0437,36473.0
2017-01-09 11:05:00,13.34,13.37,13.32,13.35,77982.0,11.0437,11.0686,11.0272,11.052,77982.0
2017-01-09 11:10:00,13.34,13.36,13.3,13.32,390075.0,11.0437,11.0603,11.0106,11.0272,390075.0
2017-01-09 11:15:00,13.32,13.37,13.31,13.35,108345.0,11.0272,11.0686,11.0189,11.052,108345.0
2017-01-09 11:20:00,13.35,13.38,13.34,13.34,344655.0,11.052,11.0768,11.0437,11.0437,344655.0
2017-01-09 11:25:00,13.35,13.38,13.33,13.37,164457.0,11.052,11.0768,11.0355,11.0686,164457.0
2017-01-09 11:30:00,13.37,13.39,13.33,13.37,440397.0,11.0686,11.0851,11.0355,11.0686,440397.0
2017-01-09 11:35:00,13.36,13.38,13.33,13.37,80935.0,11.0603,11.0768,11.0355,11.0686,80935.0
2017-01-09 11:40:00,13.37,13.37,13.3,13.32,70415.0,11.0686,11.0686,11.0106,11.0272,70415.0
2017-01-09 11:45:00,13.32,13.33,13.3,13.32,89703.0,11.0272,11.0355,11.0106,11.0272,89703.0
2017-01-09 11:50:00,13.32,13.32,13.29,13.3,48740.0,11.0272,11.0272,11.0023,11.0106,48740.0
2017-01-09 11:55:00,13.3,13.33,13.3,13.33,32958.0,11.0106,11.0355,11.0106,11.0355,32958.0
2017-01-09 12:00:00,13.33,13.35,13.3,13.31,64587.0,11.0355,11.052,11.0106,11.0189,64587.0
2017-01-09 12:05:00,13.31,13.38,13.31,13.37,57264.0,11.0189,11.0768,11.0189,11.0686,57264.0
2017-01-09 12:10:00,13.37,13.37,13.33,13.35,419604.0,11.0686,11.0686,11.0355,11.052,419604.0
2017-01-09 12:15:00,13.34,13.37,13.33,13.36,28779.0,11.0437,11.0686,11.0355,11.0603,28779.0
2017-01-09 12:20:00,13.36,13.39,13.35,13.38,52750.0,11.0603,11.0851,11.052,11.0768,52750.0
2017-01-09 12:25:00,13.38,13.42,13.38,13.41,23340.0,11.0768,11.11,11.0768,11.1017,23340.0
2017-01-09 12:30:00,13.41,13.44,13.41,13.43,44452.0,11.1017,11.1265,11.1017,11.1182,44452.0
2017-01-09 12:35:00,13.43,13.44,13.4,13.41,30953.0,11.1182,11.1265,11.0934,11.1017,30953.0
2017-01-09 12:40:00,13.42,13.45,13.41,13.44,51584.0,11.11,11.1348,11.1017,11.1265,51584.0
2017-01-09 12:45:00,13.43,13.44,13.42,13.43,26452.0,11.1182,11.1265,11.11,11.1182,26452.0
2017-01-09 12:50:00,13.44,13.45,13.43,13.44,37274.0,11.1265,11.1348,11.1182,11.1265,37274.0
2017-01-09 12:55:00,13.44,13.45,13.41,13.42,31352.0,11.1265,11.1348,11.1017,11.11,31352.0
2017-01-09 13:00:00,13.43,13.44,13.41,13.43,58413.0,11.1182,11.1265,11.1017,11.1182,58413.0
2017-01-09 13:05:00,13.43,13.43,13.41,13.42,65997.0,11.1182,11.1182,11.1017,11.11,65997.0
2017-01-09 13:10:00,13.43,13.43,13.4,13.4,41132.0,11.1182,11.1182,11.0934,11.0934,41132.0
2017-01-09 13:15:00,13.4,13.4,13.37,13.37,53528.0,11.0934,11.0934,11.0686,11.0686,53528.0
2017-01-09 13:20:00,13.37,13.37,13.32,13.36,70944.0,11.0686,11.0686,11.0272,11.0603,70944.0
2017-01-09 13:25:00,13.36,13.36,13.3,13.34,47148.0,11.0603,11.0603,11.0106,11.0437,47148.0
2017-01-09 13:30:00,13.34,13.37,13.33,13.33,32279.0,11.0437,11.0686,11.0355,11.0355,32279.0
2017-01-09 13:35:00,13.33,13.36,13.31,13.34,61066.0,11.0355,11.0603,11.0189,11.0437,61066.0
2017-01-09 13:40:00,13.34,13.35,13.29,13.29,27121.0,11.0437,11.052,11.0023,11.0023,27121.0
2017-01-09 13:45:00,13.29,13.34,13.29,13.33,50184.0,11.0023,11.0437,11.0023,11.0355,50184.0
2017-01-09 13:50:00,13.34,13.37,13.32,13.35,61625.0,11.0437,11.0686,11.0272,11.052,61625.0
2017-01-09 13:55:00,13.35,13.36,13.31,13.36,40947.0,11.052,11.0603,11.0189,11.0603,40947.0
2017-01-09 14:00:00,13.36,13.37,13.34,13.37,47766.0,11.0603,11.0686,11.0437,11.0686,47766.0
2017-01-09 14:05:00,13.37,13.37,13.34,13.37,304332.0,11.0686,11.0686,11.0437,11.0686,304332.0
2017-01-09 14:10:00,13.36,13.37,13.34,13.37,254253.0,11.0603,11.0686,11.0437,11.0686,254253.0
2017-01-09 14:15:00,13.37,13.41,13.36,13.41,83557.0,11.0686,11.1017,11.0603,11.1017,83557.0
2017-01-09 14:20:00,13.41,13.41,13.38,13.38,58181.0,11.1017,11.1017,11.0768,11.0768,58181.0
2017-01-09 14:25:00,13.38,13.42,13.38,13.4,70915.0,11.0768,11.11,11.0768,11.0934,70915.0
2017-01-09 14:30:00,13.4,13.4,13.37,13.39,50584.0,11.0934,11.0934,11.0686,11.0851,50584.0
2017-01-09 14:35:00,13.39,13.4,13.38,13.4,34625.0,11.0851,11.0934,11.0768,11.0934,34625.0
2017-01-09 14:40:00,13.4,13.4,13.39,13.4,31986.0,11.0934,11.0934,11.0851,11.0934,31986.0
2017-01-09 14:45:00,13.4,13.47,13.39,13.46,153872.0,11.0934,11.1514,11.0851,11.1431,153872.0
2017-01-09 14:50:00,13.46,13.47,13.45,13.46,67657.0,11.1431,11.1514,11.1348,11.1431,67657.0
2017-01-09 14:55:00,13.46,13.48,13.45,13.46,47857.0,11.1431,11.1596,11.1348,11.1431,47857.0
2017-01-09 15:00:00,13.46,13.48,13.44,13.46,80284.0,11.1431,11.1596,11.1265,11.1431,80284.0
2017-01-09 15:05:00,13.46,13.49,13.45,13.48,75123.0,11.1431,11.1679,11.1348,11.1596,75123.0
2017-01-09 15:10:00,13.48,13.5,13.47,13.48,39178.0,11.1596,11.1762,11.1514,11.1596,39178.0
2017-01-09 15:15:00,13.48,13.48,13.45,13.46,38957.0,11.1596,11.1596,11.1348,11.1431,38957.0
2017-01-09 15:20:00,13.46,13.47,13.44,13.46,31180.0,11.1431,11.1514,11.1265,11.1431,31180.0
2017-01-09 15:25:00,13.46,13.51,13.45,13.5,94475.0,11.1431,11.1845,11.1348,11.1762,94475.0
2017-01-09 15:30:00,13.49,13.5,13.47,13.48,69011.0,11.1679,11.1762,11.1514,11.1596,69011.0
2017-01-09 15:35:00,13.48,13.51,13.47,13.49,92026.0,11.1596,11.1845,11.1514,11.1679,92026.0
2017-01-09 15:40:00,13.49,13.49,13.45,13.45,48609.0,11.1679,11.1679,11.1348,11.1348,48609.0
2017-01-09 15:45:00,13.46,13.47,13.43,13.46,163023.0,11.1431,11.1514,11.1182,11.1431,163023.0
2017-01-09 15:50:00,13.46,13.46,13.43,13.43,72854.0,11.1431,11.1431,11.1182,11.1182,72854.0
2017-01-09 15:55:00,13.43,13.47,13.42,13.47,377470.0,11.1182,11.1514,11.11,11.1514,377470.0
2017-01-10 09:30:00,13.43,13.44,13.4,13.41,73725.0,11.1182,11.1265,11.0934,11.1017,73725.0
2017-01-10 09:35:00,13.4,13.41,13.34,13.37,97064.0,11.0934,11.1017,11.0437,11.0686,97064.0
2017-01-10 09:40:00,13.38,13.38,13.34,13.36,163706.0,11.0768,11.0768,11.0437,11.0603,163706.0
2017-01-10 09:45:00,13.36,13.37,13.34,13.36,69630.0,11.0603,11.0686,11.0437,11.0603,69630.0
2017-01-10 09:50:00,13.35,13.36,13.24,13.25,78858.0,11.052,11.0603,10.9609,10.9692,78858.0
2017-01-10 09:55:00,13.26,13.36,13.25,13.33,89229.0,10.9775,11.0603,10.9692,11.0355,89229.0
2017-01-10 10:00:00,13.34,13.34,13.29,13.29,36318.0,11.0437,11.0437,11.0023,11.0023,36318.0
2017-01-10 10:05:00,13.29,13.35,13.29,13.29,60478.0,11.0023,11.052,11.0023,11.0023,60478.0
2017-01-10 10:10:00,13.29,13.3,13.24,13.27,91840.0,11.0023,11.0106,10.9609,10.9858,91840.0
2017-01-10 10:15:00,13.27,13.28,13.24,13.26,136719.0,10.9858,10.9941,10.9609,10.9775,136719.0
2017-01-10 10:20:00,13.26,13.31,13.25,13.31,141198.0,10.9775,11.0189,10.9692,11.0189,141198.0
2017-01-10 10:25:00,13.31,13.39,13.31,13.38,130569.0,11.0189,11.0851,11.0189,11.0768,130569.0
2017-01-10 10:30:00,13.38,13.43,13.36,13.39,107550.0,11.0768,11.1182,11.0603,11.0851,107550.0
2017-01-10 10:35:00,13.39,13.41,13.35,13.4,59941.0,11.0851,11.1017,11.052,11.0934,59941.0
2017-01-10 10:40:00,13.4,13.44,13.39,13.43,116989.0,11.0934,11.1265,11.0851,11.1182,116989.0
2017-01-10 10:45:00,13.43,13.48,13.42,13.45,104079.0,11.1182,11.1596,11.11,11.1348,104079.0
2017-01-10 10:50:00,13.45,13.46,13.42,13.44,100783.0,11.1348,11.1431,11.11,11.1265,100783.0
2017-01-10 10:55:00,13.45,13.45,13.41,13.44,75368.0,11.1348,11.1348,11.1017,11.1265,75368.0
2017-01-10 11:00:00,13.44,13.45,13.41,13.44,96529.0,11.1265,11.1348,11.1017,11.1265,96529.0
2017-01-10 11:05:00,13.43,13.43,13.37,13.4,74014.0,11.1182,11.1182,11.0686,11.0934,74014.0
2017-01-10 11:10:00,13.4,13.41,13.38,13.4,106034.0,11.0934,11.1017,11.0768,11.0934,106034.0
2017-01-10 11:15:00,13.4,13.4,13.35,13.36,187673.0,11.0934,11.0934,11.052,11.0603,187673.0
2017-01-10 11:20:00,13.36,13.38,13.34,13.38,59487.0,11.0603,11.0768,11.0437,11.0768,59487.0
2017-01-10 11:25:00,13.38,13.43,13.37,13.42,76053.0,11.0768,11.1182,11.0686,11.11,76053.0
2017-01-10 11:30:00,13.41,13.42,13.4,13.41,46929.0,11.1017,11.11,11.0934,11.1017,46929.0
2017-01-10 11:35:00,13.4,13.41,13.4,13.41,26683.0,11.0934,11.1017,11.0934,11.1017,26683.0
2017-01-10 11:40:00,13.4,13.44,13.4,13.42,60555.0,11.0934,11.1265,11.0934,11.11,60555.0
2017-01-10 11:45:00,13.42,13.44,13.41,13.41,39797.0,11.11,11.1265,11.1017,11.1017,39797.0
2017-01-10 11:50:00,13.41,13.43,13.4,13.41,37691.0,11.1017,11.1182,11.0934,11.1017,37691.0
2017-01-10 11:55:00,13.41,13.41,13.38,13.41,356046.0,11.1017,11.1017,11.0768,11.1017,356046.0
2017-01-10 12:00:00,13.41,13.41,13.39,13.4,50064.0,11.1017,11.1017,11.0851,11.0934,50064.0
2017-01-10 12:05:00,13.4,13.42,13.38,13.41,83848.0,11.0934,11.11,11.0768,11.1017,83848.0
2017-01-10 12:10:00,13.41,13.44,13.4,13.43,65919.0,11.1017,11.1265,11.0934,11.1182,65919.0
2017-01-10 12:15:00,13.42,13.44,13.42,13.44,44611.0,11.11,11.1265,11.11,11.1265,44611.0
2017-01-10 12:20:00,13.44,13.49,13.43,13.48,65527.0,11.1265,11.1679,11.1182,11.1596,65527.0
2017-01-10 12:25:00,13.48,13.51,13.47,13.47,53456.0,11.1596,11.1845,11.1514,11.1514,53456.0
2017-01-10 12:30:00,13.47,13.5,13.47,13.49,20884.0,11.1514,11.1762,11.1514,11.1679,20884.0
2017-01-10 12:35:00,13.49,13.53,13.48,13.52,51783.0,11.1679,11.201,11.1596,11.1927,51783.0
2017-01-10 12:40:00,13.51,13.52,13.48,13.5,24716.0,11.1845,11.1927,11.1596,11.1762,24716.0
2017-01-10 12:45:00,13.5,13.53,13.49,13.52,147254.0,11.1762,11.201,11.1679,11.1927,147254.0
2017-01-10 12:50:00,13.53,13.55,13.51,13.54,51631.0,11.201,11.2176,11.1845,11.2093,51631.0
2017-01-10 12:55:00,13.54,13.55,13.54,13.54,17569.0,11.2093,11.2176,11.2093,11.2093,17569.0
2017-01-10 13:00:00,13.54,13.55,13.54,13.54,28273.0,11.2093,11.2176,11.2093,11.2093,28273.0
2017-01-10 13:05:00,13.54,13.58,13.54,13.54,113538.0,11.2093,11.2424,11.2093,11.2093,113538.0
2017-01-10 13:10:00,13.54,13.57,13.53,13.54,46224.0,11.2093,11.2341,11.201,11.2093,46224.0
2017-01-10 13:15:00,13.54,13.55,13.53,13.54,43605.0,11.2093,11.2176,11.201,11.2093,43605.0
2017-01-10 13:20:00,13.54,13.55,13.52,13.52,33000.0,11.2093,11.2176,11.1927,11.1927,33000.0
2017-01-10 13:25:00,13.52,13.55,13.51,13.53,47232.0,11.1927,11.2176,11.1845,11.201,47232.0
2017-01-10 13:30:00,13.54,13.54,13.51,13.54,45250.0,11.2093,11.2093,11.1845,11.2093,45250.0
2017-01-10 13:35:00,13.54,13.56,13.52,13.54,53027.0,11.2093,11.2259,11.1927,11.2093,53027.0
2017-01-10 13:40:00,13.54,13.54,13.52,13.54,42591.0,11.2093,11.2093,11.1927,11.2093,42591.0
2017-01-10 13:45:00,13.54,13.54,13.51,13.52,66933.0,11.2093,11.2093,11.1845,11.1927,66933.0
2017-01-10 13:50:00,13.52,13.55,13.52,13.53,71939.0,11.1927,11.2176,11.1927,11.201,71939.0
2017-01-10 13:55:00,13.53,13.54,13.5,13.52,65846.0,11.201,11.2093,11.1762,11.1927,65846.0
2017-01-10 14:00:00,13.51,13.54,13.51,13.54,89109.0,11.1845,11.2093,11.1845,11.2093,89109.0
2017-01-10 14:05:00,13.53,13.54,13.52,13.52,34713.0,11.201,11.2093,11.1927,11.1927,34713.0
2017-01-10 14:10:00,13.52,13.53,13.51,13.53,97353.0,11.1927,11.201,11.1845,11.201,97353.0
2017-01-10 14:15:00,13.52,13.56,13.52,13.55,71997.0,11.1927,11.2259,11.1927,11.2176,71997.0
2017-01-10 14:20:00,13.55,13.57,13.53,13.56,304458.0,11.2176,11.2341,11.201,11.2259,304458.0
2017-01-10 14:25:00,13.55,13.57,13.55,13.56,97233.0,11.2176,11.2341,11.2176,11.2259,97233.0
2017-01-10 14:30:00,13.56,13.57,13.55,13.56,28082.0,11.2259,11.2341,11.2176,11.2259,28082.0
2017-01-10 14:35:00,13.56,13.65,13.56,13.6,170450.0,11.2259,11.3004,11.2259,11.259,170450.0
2017-01-10 14:40:00,13.6,13.61,13.56,13.57,46685.0,11.259,11.2673,11.2259,11.2341,46685.0
2017-01-10 14:45:00,13.56,13.62,13.56,13.6,56726.0,11.2259,11.2755,11.2259,11.259,56726.0
2017-01-10 14:50:00,13.6,13.61,13.57,13.58,40699.0,11.259,11.2673,11.2341,11.2424,40699.0
2017-01-10 14:55:00,13.58,13.62,13.56,13.61,44952.0,11.2424,11.2755,11.2259,11.2673,44952.0
2017-01-10 15:00:00,13.61,13.66,13.59,13.66,130827.0,11.2673,11.3086,11.2507,11.3086,130827.0
2017-01-10 15:05:00,13.66,13.68,13.65,13.67,82191.0,11.3086,11.3252,11.3004,11.3169,82191.0
2017-01-10 15:10:00,13.67,13.68,13.66,13.68,302667.0,11.3169,11.3252,11.3086,11.3252,302667.0
2017-01-10 15:15:00,13.68,13.69,13.65,13.68,76244.0,11.3252,11.3335,11.3004,11.3252,76244.0
2017-01-10 15:20:00,13.69,13.71,13.67,13.68,145481.0,11.3335,11.35,11.3169,11.3252,145481.0
2017-01-10 15:25:00,13.68,13.71,13.66,13.67,122695.0,11.3252,11.35,11.3086,11.3169,122695.0
2017-01-10 15:30:00,13.67,13.69,13.65,13.67,86732.0,11.3169,11.3335,11.3004,11.3169,86732.0
2017-01-10 15:35:00,13.67,13.69,13.65,13.68,155018.0,11.3169,11.3335,11.3004,11.3252,155018.0
2017-01-10 15:40:00,13.68,13.69,13.65,13.66,87727.0,11.3252,11.3335,11.3004,11.3086,87727.0
2017-01-10 15:45:00,13.66,13.67,13.64,13.65,125295.0,11.3086,11.3169,11.2921,11.3004,125295.0
2017-01-10 15:50:00,13.65,13.66,13.64,13.64,179835.0,11.3004,11.3086,11.2921,11.2921,179835.0
2017-01-10 15:55:00,13.65,13.65,13.61,13.63,405066.0,11.3004,11.3004,11.2673,11.2838,405066.0
2017-01-11 09:30:00,13.68,13.82,13.68,13.76,117401.0,11.3252,11.4411,11.3252,11.3914,117401.0
2017-01-11 09:35:00,13.76,13.79,13.72,13.77,52521.0,11.3914,11.4163,11.3583,11.3997,52521.0
2017-01-11 09:40:00,13.76,13.77,13.7,13.73,110325.0,11.3914,11.3997,11.3418,11.3666,110325.0
2017-01-11 09:45:00,13.74,13.79,13.73,13.78,87922.0,11.3749,11.4163,11.3666,11.408,87922.0
2017-01-11 09:50:00,13.78,13.78,13.74,13.74,384043.0,11.408,11.408,11.3749,11.3749,384043.0
2017-01-11 09:55:00,13.74,13.75,13.69,13.71,173716.0,11.3749,11.3832,11.3335,11.35,173716.0
2017-01-11 10:00:00,13.71,13.78,13.71,13.78,116653.0,11.35,11.408,11.35,11.408,116653.0
2017-01-11 10:05:00,13.78,13.84,13.76,13.84,51583.0,11.408,11.4577,11.3914,11.4577,51583.0
2017-01-11 10:10:00,13.84,13.85,13.82,13.82,52989.0,11.4577,11.4659,11.4411,11.4411,52989.0
2017-01-11 10:15:00,13.83,13.87,13.82,13.85,105712.0,11.4494,11.4825,11.4411,11.4659,105712.0
2017-01-11 10:20:00,13.85,13.88,13.83,13.86,112852.0,11.4659,11.4908,11.4494,11.4742,112852.0
2017-01-11 10:25:00,13.87,13.88,13.82,13.82,38552.0,11.4825,11.4908,11.4411,11.4411,38552.0
2017-01-11 10:30:00,13.82,13.88,13.8,13.86,128775.0,11.4411,11.4908,11.4245,11.4742,128775.0
2017-01-11 10:35:00,13.86,13.87,13.83,13.87,67233.0,11.4742,11.4825,11.4494,11.4825,67233.0
2017-01-11 10:40:00,13.87,13.87,13.81,13.82,67250.0,11.4825,11.4825,11.4328,11.4411,67250.0
2017-01-11 10:45:00,13.81,13.83,13.77,13.78,164425.0,11.4328,11.4494,11.3997,11.408,164425.0
2017-01-11 10:50:00,13.78,13.78,13.73,13.76,111236.0,11.408,11.408,11.3666,11.3914,111236.0
2017-01-11 10:55:00,13.75,13.75,13.69,13.72,116493.0,11.3832,11.3832,11.3335,11.3583,116493.0
2017-01-11 11:00:00,13.73,13.75,13.72,13.73,80673.0,11.3666,11.3832,11.3583,11.3666,80673.0
2017-01-11 11:05:00,13.73,13.74,13.72,13.73,41922.0,11.3666,11.3749,11.3583,11.3666,41922.0
2017-01-11 11:10:00,13.72,13.75,13.71,13.75,60238.0,11.3583,11.3832,11.35,11.3832,60238.0
2017-01-11 11:15:00,13.75,13.76,13.74,13.76,59651.0,11.3832,11.3914,11.3749,11.3914,59651.0
2017-01-11 11:20:00,13.76,13.76,13.7,13.71,210283.0,11.3914,11.3914,11.3418,11.35,210283.0
2017-01-11 11:25:00,13.71,13.77,13.71,13.75,117737.0,11.35,11.3997,11.35,11.3832,117737.0
2017-01-11 11:30:00,13.74,13.76,13.71,13.76,100008.0,11.3749,11.3914,11.35,11.3914,100008.0
2017-01-11 11:35:00,13.75,13.76,13.73,13.74,82145.0,11.3832,11.3914,11.3666,11.3749,82145.0
2017-01-11 11:40:00,13.74,13.78,13.73,13.78,45829.0,11.3749,11.408,11.3666,11.408,45829.0
2017-01-11 11:45:00,13.78,13.84,13.78,13.84,37933.0,11.408,11.4577,11.408,11.4577,37933.0
2017-01-11 11:50:00,13.84,13.85,13.83,13.84,37892.0,11.4577,11.4659,11.4494,11.4577,37892.0
2017-01-11 11:55:00,13.84,13.85,13.8,13.8,50780.0,11.4577,11.4659,11.4245,11.4245,50780.0
2017-01-11 12:00:00,13.8,13.81,13.78,13.81,42683.0,11.4245,11.4328,11.408,11.4328,42683.0
2017-01-11 12:05:00,13.81,13.82,13.8,13.8,32842.0,11.4328,11.4411,11.4245,11.4245,32842.0
2017-01-11 12:10:00,13.81,13.81,13.8,13.81,15176.0,11.4328,11.4328,11.4245,11.4328,15176.0
2017-01-11 12:15:00,13.81,13.84,13.79,13.83,782990.0,11.4328,11.4577,11.4163,11.4494,782990.0
2017-01-11 12:20:00,13.82,13.83,13.82,13.83,34841.0,11.4411,11.4494,11.4411,11.4494,34841.0
2017-01-11 12:25:00,13.83,13.88,13.82,13.84,72835.0,11.4494,11.4908,11.4411,11.4577,72835.0
2017-01-11 12:30:00,13.84,13.84,13.75,13.78,106715.0,11.4577,11.4577,11.3832,11.408,106715.0
2017-01-11 12:35:00,13.78,13.82,13.77,13.79,96402.0,11.408,11.4411,11.3997,11.4163,96402.0
2017-01-11 12:40:00,13.79,13.8,13.75,13.79,170286.0,11.4163,11.4245,11.3832,11.4163,170286.0
2017-01-11 12:45:00,13.79,13.8,13.74,13.79,585359.0,11.4163,11.4245,11.3749,11.4163,585359.0
2017-01-11 12:50:00,13.8,13.82,13.79,13.81,33564.0,11.4245,11.4411,11.4163,11.4328,33564.0
2017-01-11 12:55:00,13.8,13.82,13.79,13.82,33615.0,11.4245,11.4411,11.4163,11.4411,33615.0
2017-01-11 13:00:00,13.81,13.82,13.81,13.81,15041.0,11.4328,11.4411,11.4328,11.4328,15041.0
2017-01-11 13:05:00,13.82,13.82,13.8,13.81,25337.0,11.4411,11.4411,11.4245,11.4328,25337.0
2017-01-11 13:10:00,13.82,13.83,13.79,13.83,75429.0,11.4411,11.4494,11.4163,11.4494,75429.0
2017-01-11 13:15:00,13.84,13.85,13.82,13.85,49360.0,11.4577,11.4659,11.4411,11.4659,49360.0
2017-01-11 13:20:00,13.85,13.86,13.84,13.86,39804.0,11.4659,11.4742,11.4577,11.4742,39804.0
2017-01-11 13:25:00,13.86,13.86,13.84,13.84,36312.0,11.4742,11.4742,11.4577,11.4577,36312.0
2017-01-11 13:30:00,13.84,13.85,13.83,13.85,57887.0,11.4577,11.4659,11.4494,11.4659,57887.0
2017-01-11 13:35:00,13.86,13.9,13.85,13.86,355785.0,11.4742,11.5073,11.4659,11.4742,355785.0
2017-01-11 13:40:00,13.85,13.9,13.84,13.86,339342.0,11.4659,11.5073,11.4577,11.4742,339342.0
2017-01-11 13:45:00,13.86,13.89,13.86,13.87,43285.0,11.4742,11.4991,11.4742,11.4825,43285.0
2017-01-11 13:50:00,13.86,13.87,13.84,13.86,40614.0,11.4742,11.4825,11.4577,11.4742,40614.0
2017-01-11 13:55:00,13.86,13.9,13.85,13.89,555287.0,11.4742,11.5073,11.4659,11.4991,555287.0
2017-01-11 14:00:00,13.89,13.95,13.88,13.94,87975.0,11.4991,11.5487,11.4908,11.5404,87975.0
2017-01-11 14:05:00,13.95,13.95,13.93,13.93,28053.0,11.5487,11.5487,11.5322,11.5322,28053.0
2017-01-11 14:10:00,13.94,13.94,13.9,13.9,57266.0,11.5404,11.5404,11.5073,11.5073,57266.0
2017-01-11 14:15:00,13.91,13.92,13.86,13.89,60733.0,11.5156,11.5239,11.4742,11.4991,60733.0
2017-01-11 14:20:00,13.88,13.89,13.86,13.87,24271.0,11.4908,11.4991,11.4742,11.4825,24271.0
2017-01-11 14:25:00,13.87,13.88,13.83,13.86,51854.0,11.4825,11.4908,11.4494,11.4742,51854.0
2017-01-11 14:30:00,13.86,13.9,13.84,13.9,162753.0,11.4742,11.5073,11.4577,11.5073,162753.0
2017-01-11 14:35:00,13.89,13.89,13.85,13.85,24553.0,11.4991,11.4991,11.4659,11.4659,24553.0
2017-01-11 14:40:00,13.86,13.86,13.82,13.82,24512.0,11.4742,11.4742,11.4411,11.4411,24512.0
2017-01-11 14:45:00,13.83,13.85,13.8,13.81,27110.0,11.4494,11.4659,11.4245,11.4328,27110.0
2017-01-11 14:50:00,13.81,13.86,13.79,13.86,109400.0,11.4328,11.4742,11.4163,11.4742,109400.0
2017-01-11 14:55:00,13.85,13.86,13.84,13.86,18879.0,11.4659,11.4742,11.4577,11.4742,18879.0
2017-01-11 15:00:00,13.86,13.87,13.83,13.84,38774.0,11.4742,11.4825,11.4494,11.4577,38774.0
2017-01-11 15:05:00,13.85,13.88,13.84,13.85,35445.0,11.4659,11.4908,11.4577,11.4659,35445.0
2017-01-11 15:10:00,13.85,13.87,13.84,13.85,75847.0,11.4659,11.4825,11.4577,11.4659,75847.0
2017-01-11 15:15:00,13.85,13.86,13.83,13.83,16526.0,11.4659,11.4742,11.4494,11.4494,16526.0
2017-01-11 15:20:00,13.83,13.85,13.82,13.85,63730.0,11.4494,11.4659,11.4411,11.4659,63730.0
2017-01-11 15:25:00,13.85,13.93,13.84,13.92,113922.0,11.4659,11.5322,11.4577,11.5239,113922.0
2017-01-11 15:30:00,13.92,13.92,13.87,13.87,46678.0,11.5239,11.5239,11.4825,11.4825,46678.0
2017-01-11 15:35:00,13.88,13.9,13.86,13.9,75544.0,11.4908,11.5073,11.4742,11.5073,75544.0
2017-01-11 15:40:00,13.9,13.96,13.89,13.96,198365.0,11.5073,11.557,11.4991,11.557,198365.0
2017-01-11 15:45:00,13.96,13.99,13.94,13.99,219553.0,11.557,11.5818,11.5404,11.5818,219553.0
2017-01-11 15:50:00,13.99,14.02,13.96,14.01,337338.0,11.5818,11.6067,11.557,11.5984,337338.0
2017-01-11 15:55:00,14.01,14.1,14.0,14.09,1194849.0,11.5984,11.6729,11.5901,11.6646,1194849.0
2017-01-12 09:30:00,14.05,14.09,13.95,14.07,216667.0,11.6315,11.6646,11.5487,11.6481,216667.0
2017-01-12 09:35:00,14.07,14.17,14.05,14.16,273603.0,11.6481,11.7309,11.6315,11.7226,273603.0
2017-01-12 09:40:00,14.16,14.22,14.15,14.21,134217.0,11.7226,11.7723,11.7143,11.764,134217.0
2017-01-12 09:45:00,14.21,14.23,14.15,14.15,121162.0,11.764,11.7805,11.7143,11.7143,121162.0
2017-01-12 09:50:00,14.15,14.16,14.13,14.15,79256.0,11.7143,11.7226,11.6977,11.7143,79256.0
2017-01-12 09:55:00,14.15,14.19,14.09,14.1,154098.0,11.7143,11.7474,11.6646,11.6729,154098.0
2017-01-12 10:00:00,14.11,14.11,14.05,14.06,76929.0,11.6812,11.6812,11.6315,11.6398,76929.0
2017-01-12 10:05:00,14.05,14.09,13.97,14.04,224082.0,11.6315,11.6646,11.5653,11.6232,224082.0
2017-01-12 10:10:00,14.03,14.04,13.97,14.0,65387.0,11.615,11.6232,11.5653,11.5901,65387.0
2017-01-12 10:15:00,14.01,14.03,13.96,14.0,638914.0,11.5984,11.615,11.557,11.5901,638914.0
2017-01-12 10:20:00,14.0,14.05,13.99,14.04,83878.0,11.5901,11.6315,11.5818,11.6232,83878.0
2017-01-12 10:25:00,14.04,14.07,14.03,14.06,59097.0,11.6232,11.6481,11.615,11.6398,59097.0
2017-01-12 10:30:00,14.06,14.18,14.05,14.17,125320.0,11.6398,11.7391,11.6315,11.7309,125320.0
2017-01-12 10:35:00,14.17,14.22,14.16,14.21,130557.0,11.7309,11.7723,11.7226,11.764,130557.0
2017-01-12 10:40:00,14.2,14.23,14.2,14.22,49842.0,11.7557,11.7805,11.7557,11.7723,49842.0
2017-01-12 10:45:00,14.23,14.24,14.17,14.19,66664.0,11.7805,11.7888,11.7309,11.7474,66664.0
2017-01-12 10:50:00,14.18,14.19,14.16,14.16,27557.0,11.7391,11.7474,11.7226,11.7226,27557.0
2017-01-12 10:55:00,14.16,14.2,14.15,14.2,59476.0,11.7226,11.7557,11.7143,11.7557,59476.0
2017-01-12 11:00:00,14.2,14.2,14.13,14.13,94453.0,11.7557,11.7557,11.6977,11.6977,94453.0
2017-01-12 11:05:00,14.14,14.16,14.12,14.13,33964.0,11.706,11.7226,11.6895,11.6977,33964.0
2017-01-12 11:10:00,14.12,14.15,14.12,14.14,53956.0,11.6895,11.7143,11.6895,11.706,53956.0
2017-01-12 11:15:00,14.15,14.18,14.15,14.17,81539.0,11.7143,11.7391,11.7143,11.7309,81539.0
2017-01-12 11:20:00,14.16,14.19,14.15,14.19,64246.0,11.7226,11.7474,11.7143,11.7474,64246.0
2017-01-12 11:25:00,14.19,14.2,14.16,14.19,55198.0,11.7474,11.7557,11.7226,11.7474,55198.0
2017-01-12 11:30:00,14.19,14.2,14.16,14.17,33686.0,11.7474,11.7557,11.7226,11.7309,33686.0
2017-01-12 11:35:00,14.17,14.18,14.14,14.16,42086.0,11.7309,11.7391,11.706,11.7226,42086.0
2017-01-12 11:40:00,14.16,14.21,14.15,14.21,111670.0,11.7226,11.764,11.7143,11.764,111670.0
2017-01-12 11:45:00,14.21,14.24,14.15,14.15,76036.0,11.764,11.7888,11.7143,11.7143,76036.0
2017-01-12 11:50:00,14.16,14.19,14.14,14.19,54924.0,11.7226,11.7474,11.706,11.7474,54924.0
2017-01-12 11:55:00,14.19,14.2,14.17,14.19,57804.0,11.7474,11.7557,11.7309,11.7474,57804.0
2017-01-12 12:00:00,14.2,14.23,14.19,14.2,55818.0,11.7557,11.7805,11.7474,11.7557,55818.0
2017-01-12 12:05:00,14.19,14.23,14.19,14.21,39830.0,11.7474,11.7805,11.7474,11.764,39830.0
2017-01-12 12:10:00,14.21,14.22,14.2,14.21,18020.0,11.764,11.7723,11.7557,11.764,18020.0
2017-01-12 12:15:00,14.22,14.25,14.21,14.23,36702.0,11.7723,11.7971,11.764,11.7805,36702.0
2017-01-12 12:20:00,14.23,14.23,14.2,14.23,31131.0,11.7805,11.7805,11.7557,11.7805,31131.0
2017-01-12 12:25:00,14.24,14.27,14.23,14.24,53534.0,11.7888,11.8136,11.7805,11.7888,53534.0
2017-01-12 12:30:00,14.24,14.25,14.23,14.24,13543.0,11.7888,11.7971,11.7805,11.7888,13543.0
2017-01-12 12:35:00,14.23,14.27,14.23,14.26,46308.0,11.7805,11.8136,11.7805,11.8054,46308.0
2017-01-12 12:40:00,14.25,14.25,14.24,14.25,9890.0,11.7971,11.7971,11.7888,11.7971,9890.0
2017-01-12 12:45:00,14.24,14.26,14.24,14.26,34710.0,11.7888,11.8054,11.7888,11.8054,34710.0
2017-01-12 12:50:00,14.26,14.26,14.25,14.25,21716.0,11.8054,11.8054,11.7971,11.7971,21716.0
2017-01-12 12:55:00,14.24,14.27,14.23,14.25,35091.0,11.7888,11.8136,11.7805,11.7971,35091.0
2017-01-12 13:00:00,14.25,14.26,14.25,14.26,26695.0,11.7971,11.8054,11.7971,11.8054,26695.0
2017-01-12 13:05:00,14.25,14.3,14.25,14.28,73030.0,11.7971,11.8385,11.7971,11.8219,73030.0
2017-01-12 13:10:00,14.29,14.33,14.27,14.29,82414.0,11.8302,11.8633,11.8136,11.8302,82414.0
2017-01-12 13:15:00,14.29,14.34,14.29,14.3,106054.0,11.8302,11.8716,11.8302,11.8385,106054.0
2017-01-12 13:20:00,14.29,14.3,14.25,14.28,47137.0,11.8302,11.8385,11.7971,11.8219,47137.0
2017-01-12 13:25:00,14.28,14.28,14.26,14.27,32092.0,11.8219,11.8219,11.8054,11.8136,32092.0
2017-01-12 13:30:00,14.26,14.28,14.24,14.27,41919.0,11.8054,11.8219,11.7888,11.8136,41919.0
2017-01-12 13:35:00,14.27,14.31,14.26,14.31,34182.0,11.8136,11.8468,11.8054,11.8468,34182.0
2017-01-12 13:40:00,14.3,14.31,14.25,14.25,73079.0,11.8385,11.8468,11.7971,11.7971,73079.0
2017-01-12 13:45:00,14.26,14.3,14.25,14.29,28106.0,11.8054,11.8385,11.7971,11.8302,28106.0
2017-01-12 13:50:00,14.29,14.3,14.27,14.28,54325.0,11.8302,11.8385,11.8136,11.8219,54325.0
2017-01-12 13:55:00,14.28,14.28,14.25,14.26,63113.0,11.8219,11.8219,11.7971,11.8054,63113.0
2017-01-12 14:00:00,14.26,14.27,14.25,14.27,34026.0,11.8054,11.8136,11.7971,11.8136,34026.0
2017-01-12 14:05:00,14.27,14.27,14.26,14.26,13003.0,11.8136,11.8136,11.8054,11.8054,13003.0
2017-01-12 14:10:00,14.27,14.29,14.25,14.27,207491.0,11.8136,11.8302,11.7971,11.8136,207491.0
2017-01-12 14:15:00,14.26,14.33,14.25,14.33,185563.0,11.8054,11.8633,11.7971,11.8633,185563.0
2017-01-12 14:20:00,14.33,14.33,14.25,14.28,68260.0,11.8633,11.8633,11.7971,11.8219,68260.0
2017-01-12 14:25:00,14.28,14.29,14.26,14.28,44400.0,11.8219,11.8302,11.8054,11.8219,44400.0
2017-01-12 14:30:00,14.28,14.3,14.26,14.27,62654.0,11.8219,11.8385,11.8054,11.8136,62654.0
2017-01-12 14:35:00,14.27,14.29,14.26,14.27,46238.0,11.8136,11.8302,11.8054,11.8136,46238.0
2017-01-12 14:40:00,14.27,14.27,14.26,14.27,21623.0,11.8136,11.8136,11.8054,11.8136,21623.0
2017-01-12 14:45:00,14.26,14.31,14.26,14.3,126984.0,11.8054,11.8468,11.8054,11.8385,126984.0
2017-01-12 14:50:00,14.3,14.32,14.29,14.31,64496.0,11.8385,11.855,11.8302,11.8468,64496.0
2017-01-12 14:55:00,14.31,14.32,14.29,14.32,75632.0,11.8468,11.855,11.8302,11.855,75632.0
2017-01-12 15:00:00,14.32,14.32,14.29,14.29,75194.0,11.855,11.855,11.8302,11.8302,75194.0
2017-01-12 15:05:00,14.3,14.3,14.29,14.29,18009.0,11.8385,11.8385,11.8302,11.8302,18009.0
2017-01-12 15:10:00,14.29,14.34,14.29,14.34,52075.0,11.8302,11.8716,11.8302,11.8716,52075.0
2017-01-12 15:15:00,14.34,14.36,14.33,14.36,54802.0,11.8716,11.8882,11.8633,11.8882,54802.0
2017-01-12 15:20:00,14.36,14.37,14.35,14.37,80326.0,11.8882,11.8964,11.8799,11.8964,80326.0
2017-01-12 15:25:00,14.37,14.39,14.37,14.37,131252.0,11.8964,11.913,11.8964,11.8964,131252.0
2017-01-12 15:30:00,14.37,14.44,14.36,14.37,175415.0,11.8964,11.9544,11.8882,11.8964,175415.0
2017-01-12 15:35:00,14.37,14.39,14.34,14.37,138500.0,11.8964,11.913,11.8716,11.8964,138500.0
2017-01-12 15:40:00,14.37,14.38,14.34,14.38,167784.0,11.8964,11.9047,11.8716,11.9047,167784.0
2017-01-12 15:45:00,14.38,14.39,14.35,14.37,182302.0,11.9047,11.913,11.8799,11.8964,182302.0
2017-01-12 15:50:00,14.37,14.38,14.35,14.35,166873.0,11.8964,11.9047,11.8799,11.8799,166873.0
2017-01-12 15:55:00,14.35,14.38,14.35,14.38,404841.0,11.8799,11.9047,11.8799,11.9047,404841.0
2017-01-13 09:30:00,14.33,14.48,14.3,14.41,172417.0,11.8633,11.9875,11.8385,11.9295,172417.0
2017-01-13 09:35:00,14.42,14.43,14.31,14.34,93737.0,11.9378,11.9461,11.8468,11.8716,93737.0
2017-01-13 09:40:00,14.34,14.42,14.34,14.4,66990.0,11.8716,11.9378,11.8716,11.9213,66990.0
2017-01-13 09:45:00,14.4,14.41,14.33,14.34,72725.0,11.9213,11.9295,11.8633,11.8716,72725.0
2017-01-13 09:50:00,14.34,14.38,14.33,14.36,76322.0,11.8716,11.9047,11.8633,11.8882,76322.0
2017-01-13 09:55:00,14.36,14.38,14.35,14.36,66299.0,11.8882,11.9047,11.8799,11.8882,66299.0
2017-01-13 10:00:00,14.36,14.39,14.35,14.37,47417.0,11.8882,11.913,11.8799,11.8964,47417.0
2017-01-13 10:05:00,14.37,14.38,14.35,14.37,61204.0,11.8964,11.9047,11.8799,11.8964,61204.0
2017-01-13 10:10:00,14.37,14.39,14.33,14.35,168583.0,11.8964,11.913,11.8633,11.8799,168583.0
2017-01-13 10:15:00,14.35,14.38,14.33,14.37,195497.0,11.8799,11.9047,11.8633,11.8964,195497.0
2017-01-13 10:20:00,14.37,14.37,14.35,14.35,78137.0,11.8964,11.8964,11.8799,11.8799,78137.0
2017-01-13 10:25:00,14.35,14.38,14.35,14.37,54585.0,11.8799,11.9047,11.8799,11.8964,54585.0
2017-01-13 10:30:00,14.38,14.44,14.37,14.44,50499.0,11.9047,11.9544,11.8964,11.9544,50499.0
2017-01-13 10:35:00,14.43,14.5,14.43,14.49,177234.0,11.9461,12.0041,11.9461,11.9958,177234.0
2017-01-13 10:40:00,14.49,14.51,14.46,14.51,32017.0,11.9958,12.0123,11.9709,12.0123,32017.0
2017-01-13 10:45:00,14.51,14.59,14.5,14.56,78779.0,12.0123,12.0786,12.0041,12.0537,78779.0
2017-01-13 10:50:00,14.55,14.56,14.53,14.56,78396.0,12.0454,12.0537,12.0289,12.0537,78396.0
2017-01-13 10:55:00,14.55,14.56,14.51,14.52,165152.0,12.0454,12.0537,12.0123,12.0206,165152.0
2017-01-13 11:00:00,14.52,14.53,14.49,14.5,49090.0,12.0206,12.0289,11.9958,12.0041,49090.0
2017-01-13 11:05:00,14.5,14.53,14.49,14.53,31679.0,12.0041,12.0289,11.9958,12.0289,31679.0
2017-01-13 11:10:00,14.52,14.53,14.5,14.52,50243.0,12.0206,12.0289,12.0041,12.0206,50243.0
2017-01-13 11:15:00,14.53,14.53,14.5,14.5,36884.0,12.0289,12.0289,12.0041,12.0041,36884.0
2017-01-13 11:20:00,14.51,14.53,14.49,14.5,140927.0,12.0123,12.0289,11.9958,12.0041,140927.0
2017-01-13 11:25:00,14.5,14.51,14.49,14.49,89949.0,12.0041,12.0123,11.9958,11.9958,89949.0
2017-01-13 11:30:00,14.49,14.51,14.45,14.45,43643.0,11.9958,12.0123,11.9627,11.9627,43643.0
2017-01-13 11:35:00,14.45,14.47,14.45,14.45,30819.0,11.9627,11.9792,11.9627,11.9627,30819.0
2017-01-13 11:40:00,14.46,14.46,14.43,14.43,36436.0,11.9709,11.9709,11.9461,11.9461,36436.0
2017-01-13 11:45:00,14.43,14.44,14.42,14.43,21136.0,11.9461,11.9544,11.9378,11.9461,21136.0
2017-01-13 11:50:00,14.43,14.5,14.43,14.5,95584.0,11.9461,12.0041,11.9461,12.0041,95584.0
2017-01-13 11:55:00,14.5,14.53,14.49,14.51,71297.0,12.0041,12.0289,11.9958,12.0123,71297.0
2017-01-13 12:00:00,14.51,14.53,14.49,14.52,57946.0,12.0123,12.0289,11.9958,12.0206,57946.0
2017-01-13 12:05:00,14.52,14.53,14.5,14.52,20304.0,12.0206,12.0289,12.0041,12.0206,20304.0
2017-01-13 12:10:00,14.52,14.54,14.51,14.51,32906.0,12.0206,12.0372,12.0123,12.0123,32906.0
2017-01-13 12:15:00,14.51,14.52,14.49,14.52,72147.0,12.0123,12.0206,11.9958,12.0206,72147.0
2017-01-13 12:20:00,14.52,14.52,14.49,14.52,85375.0,12.0206,12.0206,11.9958,12.0206,85375.0
2017-01-13 12:25:00,14.52,14.52,14.49,14.5,41163.0,12.0206,12.0206,11.9958,12.0041,41163.0
2017-01-13 12:30:00,14.51,14.51,14.5,14.5,21158.0,12.0123,12.0123,12.0041,12.0041,21158.0
2017-01-13 12:35:00,14.5,14.51,14.49,14.51,75690.0,12.0041,12.0123,11.9958,12.0123,75690.0
2017-01-13 12:40:00,14.5,14.51,14.49,14.5,31183.0,12.0041,12.0123,11.9958,12.0041,31183.0
2017-01-13 12:45:00,14.51,14.52,14.5,14.51,31459.0,12.0123,12.0206,12.0041,12.0123,31459.0
2017-01-13 12:50:00,14.51,14.52,14.5,14.51,24467.0,12.0123,12.0206,12.0041,12.0123,24467.0
2017-01-13 12:55:00,14.51,14.52,14.49,14.5,55858.0,12.0123,12.0206,11.9958,12.0041,55858.0
2017-01-13 13:00:00,14.5,14.52,14.5,14.51,47101.0,12.0041,12.0206,12.0041,12.0123,47101.0
2017-01-13 13:05:00,14.5,14.51,14.5,14.51,32919.0,12.0041,12.0123,12.0041,12.0123,32919.0
2017-01-13 13:10:00,14.51,14.52,14.5,14.52,21869.0,12.0123,12.0206,12.0041,12.0206,21869.0
2017-01-13 13:15:00,14.52,14.52,14.49,14.51,28963.0,12.0206,12.0206,11.9958,12.0123,28963.0
2017-01-13 13:20:00,14.5,14.52,14.5,14.51,29681.0,12.0041,12.0206,12.0041,12.0123,29681.0
2017-01-13 13:25:00,14.5,14.53,14.5,14.52,29109.0,12.0041,12.0289,12.0041,12.0206,29109.0
2017-01-13 13:30:00,14.52,14.53,14.51,14.52,14865.0,12.0206,12.0289,12.0123,12.0206,14865.0
2017-01-13 13:35:00,14.53,14.53,14.5,14.52,41687.0,12.0289,12.0289,12.0041,12.0206,41687.0
2017-01-13 13:40:00,14.51,14.53,14.5,14.52,24839.0,12.0123,12.0289,12.0041,12.0206,24839.0
2017-01-13 13:45:00,14.53,14.53,14.51,14.52,21197.0,12.0289,12.0289,12.0123,12.0206,21197.0
2017-01-13 13:50:00,14.51,14.52,14.49,14.51,175670.0,12.0123,12.0206,11.9958,12.0123,175670.0
2017-01-13 13:55:00,14.51,14.53,14.5,14.52,74702.0,12.0123,12.0289,12.0041,12.0206,74702.0
2017-01-13 14:00:00,14.51,14.53,14.5,14.52,54163.0,12.0123,12.0289,12.0041,12.0206,54163.0
2017-01-13 14:05:00,14.52,14.52,14.5,14.51,30550.0,12.0206,12.0206,12.0041,12.0123,30550.0
2017-01-13 14:10:00,14.5,14.52,14.5,14.51,28398.0,12.0041,12.0206,12.0041,12.0123,28398.0
2017-01-13 14:15:00,14.51,14.52,14.5,14.52,21510.0,12.0123,12.0206,12.0041,12.0206,21510.0
2017-01-13 14:20:00,14.52,14.52,14.5,14.5,26532.0,12.0206,12.0206,12.0041,12.0041,26532.0
2017-01-13 14:25:00,14.5,14.52,14.49,14.5,59953.0,12.0041,12.0206,11.9958,12.0041,59953.0
2017-01-13 14:30:00,14.5,14.53,14.5,14.52,41344.0,12.0041,12.0289,12.0041,12.0206,41344.0
2017-01-13 14:35:00,14.52,14.52,14.5,14.51,71344.0,12.0206,12.0206,12.0041,12.0123,71344.0
2017-01-13 14:40:00,14.52,14.52,14.5,14.51,44797.0,12.0206,12.0206,12.0041,12.0123,44797.0
2017-01-13 14:45:00,14.51,14.51,14.49,14.51,30557.0,12.0123,12.0123,11.9958,12.0123,30557.0
2017-01-13 14:50:00,14.51,14.52,14.5,14.51,32092.0,12.0123,12.0206,12.0041,12.0123,32092.0
2017-01-13 14:55:00,14.51,14.53,14.5,14.52,25510.0,12.0123,12.0289,12.0041,12.0206,25510.0
2017-01-13 15:00:00,14.52,14.53,14.5,14.53,33300.0,12.0206,12.0289,12.0041,12.0289,33300.0
2017-01-13 15:05:00,14.53,14.53,14.51,14.51,17736.0,12.0289,12.0289,12.0123,12.0123,17736.0
2017-01-13 15:10:00,14.51,14.52,14.5,14.51,42986.0,12.0123,12.0206,12.0041,12.0123,42986.0
2017-01-13 15:15:00,14.51,14.53,14.5,14.53,54763.0,12.0123,12.0289,12.0041,12.0289,54763.0
2017-01-13 15:20:00,14.53,14.56,14.52,14.56,36408.0,12.0289,12.0537,12.0206,12.0537,36408.0
2017-01-13 15:25:00,14.56,14.57,14.55,14.57,28095.0,12.0537,12.062,12.0454,12.062,28095.0
2017-01-13 15:30:00,14.57,14.57,14.55,14.56,58009.0,12.062,12.062,12.0454,12.0537,58009.0
2017-01-13 15:35:00,14.56,14.58,14.54,14.56,91956.0,12.0537,12.0703,12.0372,12.0537,91956.0
2017-01-13 15:40:00,14.56,14.59,14.55,14.59,88256.0,12.0537,12.0786,12.0454,12.0786,88256.0
2017-01-13 15:45:00,14.59,14.61,14.56,14.61,225668.0,12.0786,12.0951,12.0537,12.0951,225668.0
2017-01-13 15:50:00,14.61,14.62,14.6,14.62,182771.0,12.0951,12.1034,12.0868,12.1034,182771.0
2017-01-13 15:55:00,14.62,14.63,14.59,14.59,849046.0,12.1034,12.1117,12.0786,12.0786,849046.0
2017-01-17 09:30:00,15.45,15.5,15.06,15.12,502000.0,12.7905,12.8319,12.4677,12.5173,502000.0
2017-01-17 09:35:00,15.11,15.39,15.05,15.38,414974.0,12.5091,12.7409,12.4594,12.7326,414974.0
2017-01-17 09:40:00,15.38,15.54,15.33,15.54,376440.0,12.7326,12.865,12.6912,12.865,376440.0
2017-01-17 09:45:00,15.54,15.63,15.44,15.45,269558.0,12.865,12.9395,12.7822,12.7905,269558.0
2017-01-17 09:50:00,15.45,15.54,15.34,15.4,152677.0,12.7905,12.865,12.6995,12.7491,152677.0
2017-01-17 09:55:00,15.4,15.48,15.36,15.48,115843.0,12.7491,12.8154,12.716,12.8154,115843.0
2017-01-17 10:00:00,15.47,15.54,15.45,15.45,143278.0,12.8071,12.865,12.7905,12.7905,143278.0
2017-01-17 10:05:00,15.44,15.61,15.44,15.57,142948.0,12.7822,12.923,12.7822,12.8899,142948.0
2017-01-17 10:10:00,15.57,15.7,15.56,15.68,163683.0,12.8899,12.9975,12.8816,12.9809,163683.0
2017-01-17 10:15:00,15.68,15.74,15.65,15.74,115134.0,12.9809,13.0306,12.9561,13.0306,115134.0
2017-01-17 10:20:00,15.74,15.83,15.73,15.8,162512.0,13.0306,13.1051,13.0223,13.0803,162512.0
2017-01-17 10:25:00,15.8,15.91,15.79,15.88,198081.0,13.0803,13.1713,13.072,13.1465,198081.0
2017-01-17 10:30:00,15.88,15.9,15.73,15.84,193747.0,13.1465,13.1631,13.0223,13.1134,193747.0
2017-01-17 10:35:00,15.84,15.86,15.8,15.85,160001.0,13.1134,13.13,13.0803,13.1217,160001.0
2017-01-17 10:40:00,15.86,15.88,15.84,15.86,160797.0,13.13,13.1465,13.1134,13.13,160797.0
2017-01-17 10:45:00,15.86,15.92,15.85,15.89,141429.0,13.13,13.1796,13.1217,13.1548,141429.0
2017-01-17 10:50:00,15.89,15.9,15.72,15.73,139431.0,13.1548,13.1631,13.014,13.0223,139431.0
2017-01-17 10:55:00,15.73,15.74,15.6,15.6,471062.0,13.0223,13.0306,12.9147,12.9147,471062.0
2017-01-17 11:00:00,15.6,15.62,15.49,15.5,201339.0,12.9147,12.9313,12.8236,12.8319,201339.0
2017-01-17 11:05:00,15.5,15.51,15.46,15.46,130017.0,12.8319,12.8402,12.7988,12.7988,130017.0
2017-01-17 11:10:00,15.46,15.5,15.44,15.45,116417.0,12.7988,12.8319,12.7822,12.7905,116417.0
2017-01-17 11:15:00,15.45,15.54,15.44,15.54,127166.0,12.7905,12.865,12.7822,12.865,127166.0
2017-01-17 11:20:00,15.54,15.55,15.48,15.51,63068.0,12.865,12.8733,12.8154,12.8402,63068.0
2017-01-17 11:25:00,15.52,15.58,15.5,15.55,53189.0,12.8485,12.8981,12.8319,12.8733,53189.0
2017-01-17 11:30:00,15.56,15.58,15.51,15.52,41023.0,12.8816,12.8981,12.8402,12.8485,41023.0
2017-01-17 11:35:00,15.52,15.54,15.49,15.5,50047.0,12.8485,12.865,12.8236,12.8319,50047.0
2017-01-17 11:40:00,15.5,15.53,15.48,15.49,69167.0,12.8319,12.8568,12.8154,12.8236,69167.0
2017-01-17 11:45:00,15.49,15.53,15.47,15.48,124801.0,12.8236,12.8568,12.8071,12.8154,124801.0
2017-01-17 11:50:00,15.48,15.51,15.45,15.45,45939.0,12.8154,12.8402,12.7905,12.7905,45939.0
2017-01-17 11:55:00,15.45,15.47,15.43,15.46,76721.0,12.7905,12.8071,12.774,12.7988,76721.0
2017-01-17 12:00:00,15.45,15.46,15.41,15.44,54187.0,12.7905,12.7988,12.7574,12.7822,54187.0
2017-01-17 12:05:00,15.43,15.44,15.42,15.43,48275.0,12.774,12.7822,12.7657,12.774,48275.0
2017-01-17 12:10:00,15.44,15.51,15.43,15.51,106764.0,12.7822,12.8402,12.774,12.8402,106764.0
2017-01-17 12:15:00,15.51,15.55,15.49,15.5,62304.0,12.8402,12.8733,12.8236,12.8319,62304.0
2017-01-17 12:20:00,15.49,15.52,15.48,15.49,35077.0,12.8236,12.8485,12.8154,12.8236,35077.0
2017-01-17 12:25:00,15.49,15.56,15.48,15.55,86154.0,12.8236,12.8816,12.8154,12.8733,86154.0
2017-01-17 12:30:00,15.55,15.58,15.53,15.55,58166.0,12.8733,12.8981,12.8568,12.8733,58166.0
2017-01-17 12:35:00,15.54,15.55,15.52,15.52,52607.0,12.865,12.8733,12.8485,12.8485,52607.0
2017-01-17 12:40:00,15.52,15.56,15.5,15.53,52891.0,12.8485,12.8816,12.8319,12.8568,52891.0
2017-01-17 12:45:00,15.53,15.56,15.51,15.54,45632.0,12.8568,12.8816,12.8402,12.865,45632.0
2017-01-17 12:50:00,15.54,15.55,15.51,15.52,36508.0,12.865,12.8733,12.8402,12.8485,36508.0
2017-01-17 12:55:00,15.52,15.53,15.49,15.51,43085.0,12.8485,12.8568,12.8236,12.8402,43085.0
2017-01-17 13:00:00,15.51,15.51,15.48,15.5,32842.0,12.8402,12.8402,12.8154,12.8319,32842.0
2017-01-17 13:05:00,15.5,15.51,15.47,15.48,86631.0,12.8319,12.8402,12.8071,12.8154,86631.0
2017-01-17 13:10:00,15.49,15.52,15.47,15.5,95226.0,12.8236,12.8485,12.8071,12.8319,95226.0
2017-01-17 13:15:00,15.5,15.51,15.46,15.48,55087.0,12.8319,12.8402,12.7988,12.8154,55087.0
2017-01-17 13:20:00,15.48,15.5,15.46,15.5,41613.0,12.8154,12.8319,12.7988,12.8319,41613.0
2017-01-17 13:25:00,15.5,15.52,15.5,15.51,20661.0,12.8319,12.8485,12.8319,12.8402,20661.0
2017-01-17 13:30:00,15.52,15.53,15.51,15.52,39219.0,12.8485,12.8568,12.8402,12.8485,39219.0
2017-01-17 13:35:00,15.52,15.53,15.49,15.5,37072.0,12.8485,12.8568,12.8236,12.8319,37072.0
2017-01-17 13:40:00,15.49,15.51,15.48,15.51,27130.0,12.8236,12.8402,12.8154,12.8402,27130.0
2017-01-17 13:45:00,15.51,15.51,15.48,15.5,52520.0,12.8402,12.8402,12.8154,12.8319,52520.0
2017-01-17 13:50:00,15.5,15.53,15.48,15.49,93754.0,12.8319,12.8568,12.8154,12.8236,93754.0
2017-01-17 13:55:00,15.49,15.5,15.49,15.49,14004.0,12.8236,12.8319,12.8236,12.8236,14004.0
2017-01-17 14:00:00,15.5,15.5,15.47,15.48,55030.0,12.8319,12.8319,12.8071,12.8154,55030.0
2017-01-17 14:05:00,15.48,15.48,15.43,15.45,72084.0,12.8154,12.8154,12.774,12.7905,72084.0
2017-01-17 14:10:00,15.44,15.48,15.43,15.48,46373.0,12.7822,12.8154,12.774,12.8154,46373.0
2017-01-17 14:15:00,15.48,15.48,15.46,15.46,25137.0,12.8154,12.8154,12.7988,12.7988,25137.0
2017-01-17 14:20:00,15.46,15.46,15.41,15.42,86855.0,12.7988,12.7988,12.7574,12.7657,86855.0
2017-01-17 14:25:00,15.42,15.43,15.39,15.42,60968.0,12.7657,12.774,12.7409,12.7657,60968.0
2017-01-17 14:30:00,15.43,15.43,15.4,15.41,58899.0,12.774,12.774,12.7491,12.7574,58899.0
2017-01-17 14:35:00,15.41,15.41,15.37,15.39,47607.0,12.7574,12.7574,12.7243,12.7409,47607.0
2017-01-17 14:40:00,15.38,15.39,15.36,15.36,43348.0,12.7326,12.7409,12.716,12.716,43348.0
2017-01-17 14:45:00,15.36,15.38,15.35,15.35,76996.0,12.716,12.7326,12.7077,12.7077,76996.0
2017-01-17 14:50:00,15.36,15.36,15.32,15.33,71017.0,12.716,12.716,12.6829,12.6912,71017.0
2017-01-17 14:55:00,15.33,15.34,15.27,15.32,173947.0,12.6912,12.6995,12.6415,12.6829,173947.0
2017-01-17 15:00:00,15.31,15.32,15.29,15.31,73968.0,12.6746,12.6829,12.6581,12.6746,73968.0
2017-01-17 15:05:00,15.31,15.32,15.29,15.3,148212.0,12.6746,12.6829,12.6581,12.6663,148212.0
2017-01-17 15:10:00,15.3,15.31,15.29,15.29,45949.0,12.6663,12.6746,12.6581,12.6581,45949.0
2017-01-17 15:15:00,15.29,15.29,15.26,15.28,247464.0,12.6581,12.6581,12.6332,12.6498,247464.0
2017-01-17 15:20:00,15.29,15.32,15.28,15.3,104678.0,12.6581,12.6829,12.6498,12.6663,104678.0
2017-01-17 15:25:00,15.3,15.35,15.29,15.33,87668.0,12.6663,12.7077,12.6581,12.6912,87668.0
2017-01-17 15:30:00,15.34,15.39,15.33,15.39,121302.0,12.6995,12.7409,12.6912,12.7409,121302.0
2017-01-17 15:35:00,15.39,15.39,15.37,15.39,101807.0,12.7409,12.7409,12.7243,12.7409,101807.0
2017-01-17 15:40:00,15.39,15.39,15.36,15.39,110795.0,12.7409,12.7409,12.716,12.7409,110795.0
2017-01-17 15:45:00,15.39,15.39,15.33,15.36,156864.0,12.7409,12.7409,12.6912,12.716,156864.0
2017-01-17 15:50:00,15.36,15.37,15.34,15.36,201232.0,12.716,12.7243,12.6995,12.716,201232.0
2017-01-17 15:55:00,15.37,15.37,15.33,15.34,471866.0,12.7243,12.7243,12.6912,12.6995,471866.0
2017-01-18 09:30:00,15.39,15.57,15.38,15.45,556969.0,12.7409,12.8899,12.7326,12.7905,556969.0
2017-01-18 09:35:00,15.45,15.56,15.44,15.45,94267.0,12.7905,12.8816,12.7822,12.7905,94267.0
2017-01-18 09:40:00,15.45,15.45,15.22,15.27,180898.0,12.7905,12.7905,12.6001,12.6415,180898.0
2017-01-18 09:45:00,15.27,15.38,15.27,15.37,150839.0,12.6415,12.7326,12.6415,12.7243,150839.0
2017-01-18 09:50:00,15.37,15.4,15.32,15.38,130927.0,12.7243,12.7491,12.6829,12.7326,130927.0
2017-01-18 09:55:00,15.37,15.39,15.31,15.39,55025.0,12.7243,12.7409,12.6746,12.7409,55025.0
2017-01-18 10:00:00,15.4,15.46,15.37,15.42,66712.0,12.7491,12.7988,12.7243,12.7657,66712.0
2017-01-18 10:05:00,15.42,15.43,15.37,15.38,55014.0,12.7657,12.774,12.7243,12.7326,55014.0
2017-01-18 10:10:00,15.38,15.38,15.34,15.34,36522.0,12.7326,12.7326,12.6995,12.6995,36522.0
2017-01-18 10:15:00,15.35,15.36,15.33,15.33,32604.0,12.7077,12.716,12.6912,12.6912,32604.0
2017-01-18 10:20:00,15.33,15.33,15.3,15.3,34757.0,12.6912,12.6912,12.6663,12.6663,34757.0
2017-01-18 10:25:00,15.3,15.34,15.3,15.31,70645.0,12.6663,12.6995,12.6663,12.6746,70645.0
2017-01-18 10:30:00,15.31,15.32,15.29,15.31,42994.0,12.6746,12.6829,12.6581,12.6746,42994.0
2017-01-18 10:35:00,15.31,15.32,15.27,15.28,39427.0,12.6746,12.6829,12.6415,12.6498,39427.0
2017-01-18 10:40:00,15.27,15.29,15.26,15.27,57078.0,12.6415,12.6581,12.6332,12.6415,57078.0
2017-01-18 10:45:00,15.27,15.28,15.24,15.24,110408.0,12.6415,12.6498,12.6167,12.6167,110408.0
2017-01-18 10:50:00,15.25,15.25,15.2,15.21,69091.0,12.625,12.625,12.5836,12.5918,69091.0
2017-01-18 10:55:00,15.21,15.23,15.19,15.22,81751.0,12.5918,12.6084,12.5753,12.6001,81751.0
2017-01-18 11:00:00,15.23,15.25,15.21,15.25,79721.0,12.6084,12.625,12.5918,12.625,79721.0
2017-01-18 11:05:00,15.25,15.28,15.24,15.27,28194.0,12.625,12.6498,12.6167,12.6415,28194.0
2017-01-18 11:10:00,15.27,15.27,15.24,15.24,47550.0,12.6415,12.6415,12.6167,12.6167,47550.0
2017-01-18 11:15:00,15.24,15.25,15.23,15.23,37799.0,12.6167,12.625,12.6084,12.6084,37799.0
2017-01-18 11:20:00,15.23,15.25,15.21,15.23,43135.0,12.6084,12.625,12.5918,12.6084,43135.0
2017-01-18 11:25:00,15.22,15.23,15.19,15.23,88651.0,12.6001,12.6084,12.5753,12.6084,88651.0
2017-01-18 11:30:00,15.23,15.23,15.19,15.21,71309.0,12.6084,12.6084,12.5753,12.5918,71309.0
2017-01-18 11:35:00,15.21,15.22,15.19,15.21,24935.0,12.5918,12.6001,12.5753,12.5918,24935.0
2017-01-18 11:40:00,15.21,15.24,15.2,15.23,37615.0,12.5918,12.6167,12.5836,12.6084,37615.0
2017-01-18 11:45:00,15.24,15.25,15.21,15.25,51711.0,12.6167,12.625,12.5918,12.625,51711.0
2017-01-18 11:50:00,15.25,15.25,15.2,15.2,22828.0,12.625,12.625,12.5836,12.5836,22828.0
2017-01-18 11:55:00,15.2,15.22,15.16,15.16,35946.0,12.5836,12.6001,12.5504,12.5504,35946.0
2017-01-18 12:00:00,15.17,15.2,15.16,15.19,31455.0,12.5587,12.5836,12.5504,12.5753,31455.0
2017-01-18 12:05:00,15.18,15.19,15.15,15.15,57048.0,12.567,12.5753,12.5422,12.5422,57048.0
2017-01-18 12:10:00,15.15,15.17,15.13,15.16,78938.0,12.5422,12.5587,12.5256,12.5504,78938.0
2017-01-18 12:15:00,15.15,15.19,15.15,15.19,29191.0,12.5422,12.5753,12.5422,12.5753,29191.0
2017-01-18 12:20:00,15.19,15.26,15.18,15.25,82731.0,12.5753,12.6332,12.567,12.625,82731.0
2017-01-18 12:25:00,15.24,15.27,15.24,15.25,79051.0,12.6167,12.6415,12.6167,12.625,79051.0
2017-01-18 12:30:00,15.26,15.26,15.25,15.26,7300.0,12.6332,12.6332,12.625,12.6332,7300.0
2017-01-18 12:35:00,15.26,15.26,15.24,15.24,13684.0,12.6332,12.6332,12.6167,12.6167,13684.0
2017-01-18 12:40:00,15.24,15.24,15.21,15.22,22027.0,12.6167,12.6167,12.5918,12.6001,22027.0
2017-01-18 12:45:00,15.23,15.23,15.22,15.22,19066.0,12.6084,12.6084,12.6001,12.6001,19066.0
2017-01-18 12:50:00,15.22,15.23,15.21,15.23,21578.0,12.6001,12.6084,12.5918,12.6084,21578.0
2017-01-18 12:55:00,15.23,15.25,15.22,15.23,29094.0,12.6084,12.625,12.6001,12.6084,29094.0
2017-01-18 13:00:00,15.23,15.24,15.22,15.22,12878.0,12.6084,12.6167,12.6001,12.6001,12878.0
2017-01-18 13:05:00,15.22,15.23,15.19,15.21,24467.0,12.6001,12.6084,12.5753,12.5918,24467.0
2017-01-18 13:10:00,15.2,15.2,15.17,15.18,10788.0,12.5836,12.5836,12.5587,12.567,10788.0
2017-01-18 13:15:00,15.18,15.19,15.17,15.19,27991.0,12.567,12.5753,12.5587,12.5753,27991.0
2017-01-18 13:20:00,15.18,15.19,15.18,15.18,4375.0,12.567,12.5753,12.567,12.567,4375.0
2017-01-18 13:25:00,15.18,15.21,15.18,15.21,28386.0,12.567,12.5918,12.567,12.5918,28386.0
2017-01-18 13:30:00,15.21,15.21,15.2,15.21,8919.0,12.5918,12.5918,12.5836,12.5918,8919.0
2017-01-18 13:35:00,15.21,15.22,15.2,15.22,21184.0,12.5918,12.6001,12.5836,12.6001,21184.0
2017-01-18 13:40:00,15.22,15.23,15.21,15.22,24077.0,12.6001,12.6084,12.5918,12.6001,24077.0
2017-01-18 13:45:00,15.23,15.23,15.18,15.21,34466.0,12.6084,12.6084,12.567,12.5918,34466.0
2017-01-18 13:50:00,15.21,15.23,15.19,15.23,31125.0,12.5918,12.6084,12.5753,12.6084,31125.0
2017-01-18 13:55:00,15.22,15.24,15.22,15.23,42389.0,12.6001,12.6167,12.6001,12.6084,42389.0
2017-01-18 14:00:00,15.22,15.23,15.21,15.23,23231.0,12.6001,12.6084,12.5918,12.6084,23231.0
2017-01-18 14:05:00,15.23,15.24,15.22,15.23,38930.0,12.6084,12.6167,12.6001,12.6084,38930.0
2017-01-18 14:10:00,15.23,15.23,15.18,15.19,37639.0,12.6084,12.6084,12.567,12.5753,37639.0
2017-01-18 14:15:00,15.2,15.22,15.18,15.22,37519.0,12.5836,12.6001,12.567,12.6001,37519.0
2017-01-18 14:20:00,15.22,15.22,15.2,15.21,18813.0,12.6001,12.6001,12.5836,12.5918,18813.0
2017-01-18 14:25:00,15.21,15.24,15.21,15.24,50106.0,12.5918,12.6167,12.5918,12.6167,50106.0
2017-01-18 14:30:00,15.24,15.24,15.23,15.23,23851.0,12.6167,12.6167,12.6084,12.6084,23851.0
2017-01-18 14:35:00,15.24,15.26,15.22,15.22,53309.0,12.6167,12.6332,12.6001,12.6001,53309.0
2017-01-18 14:40:00,15.22,15.23,15.2,15.2,43226.0,12.6001,12.6084,12.5836,12.5836,43226.0
2017-01-18 14:45:00,15.2,15.22,15.2,15.2,34918.0,12.5836,12.6001,12.5836,12.5836,34918.0
2017-01-18 14:50:00,15.2,15.22,15.2,15.21,31928.0,12.5836,12.6001,12.5836,12.5918,31928.0
2017-01-18 14:55:00,15.21,15.24,15.2,15.23,44692.0,12.5918,12.6167,12.5836,12.6084,44692.0
2017-01-18 15:00:00,15.24,15.24,15.19,15.19,32863.0,12.6167,12.6167,12.5753,12.5753,32863.0
2017-01-18 15:05:00,15.2,15.22,15.15,15.15,119383.0,12.5836,12.6001,12.5422,12.5422,119383.0
2017-01-18 15:10:00,15.15,15.15,15.12,15.15,53262.0,12.5422,12.5422,12.5173,12.5422,53262.0
2017-01-18 15:15:00,15.15,15.18,15.14,15.18,156179.0,12.5422,12.567,12.5339,12.567,156179.0
2017-01-18 15:20:00,15.18,15.18,15.16,15.17,45421.0,12.567,12.567,12.5504,12.5587,45421.0
2017-01-18 15:25:00,15.16,15.17,15.15,15.17,68876.0,12.5504,12.5587,12.5422,12.5587,68876.0
2017-01-18 15:30:00,15.17,15.2,15.16,15.19,114226.0,12.5587,12.5836,12.5504,12.5753,114226.0
2017-01-18 15:35:00,15.19,15.24,15.18,15.24,117515.0,12.5753,12.6167,12.567,12.6167,117515.0
2017-01-18 15:40:00,15.24,15.24,15.22,15.23,90639.0,12.6167,12.6167,12.6001,12.6084,90639.0
2017-01-18 15:45:00,15.23,15.25,15.23,15.25,160568.0,12.6084,12.625,12.6084,12.625,160568.0
2017-01-18 15:50:00,15.25,15.25,15.23,15.25,160806.0,12.625,12.625,12.6084,12.625,160806.0
2017-01-18 15:55:00,15.25,15.26,15.24,15.25,502841.0,12.625,12.6332,12.6167,12.625,502841.0
2017-01-19 09:30:00,15.17,15.34,15.17,15.25,73702.0,12.5587,12.6995,12.5587,12.625,73702.0
2017-01-19 09:35:00,15.24,15.28,15.14,15.14,48515.0,12.6167,12.6498,12.5339,12.5339,48515.0
2017-01-19 09:40:00,15.15,15.16,15.11,15.15,117319.0,12.5422,12.5504,12.5091,12.5422,117319.0
2017-01-19 09:45:00,15.14,15.26,15.14,15.26,75703.0,12.5339,12.6332,12.5339,12.6332,75703.0
2017-01-19 09:50:00,15.25,15.28,15.24,15.26,96379.0,12.625,12.6498,12.6167,12.6332,96379.0
2017-01-19 09:55:00,15.25,15.35,15.24,15.3,235282.0,12.625,12.7077,12.6167,12.6663,235282.0
2017-01-19 10:00:00,15.29,15.31,15.26,15.29,56615.0,12.6581,12.6746,12.6332,12.6581,56615.0
2017-01-19 10:05:00,15.29,15.33,15.27,15.28,238623.0,12.6581,12.6912,12.6415,12.6498,238623.0
2017-01-19 10:10:00,15.27,15.28,15.21,15.22,61836.0,12.6415,12.6498,12.5918,12.6001,61836.0
2017-01-19 10:15:00,15.21,15.27,15.21,15.27,86691.0,12.5918,12.6415,12.5918,12.6415,86691.0
2017-01-19 10:20:00,15.27,15.34,15.24,15.31,243445.0,12.6415,12.6995,12.6167,12.6746,243445.0
2017-01-19 10:25:00,15.3,15.37,15.3,15.37,209062.0,12.6663,12.7243,12.6663,12.7243,209062.0
2017-01-19 10:30:00,15.36,15.41,15.34,15.4,74936.0,12.716,12.7574,12.6995,12.7491,74936.0
2017-01-19 10:35:00,15.4,15.45,15.4,15.42,226782.0,12.7491,12.7905,12.7491,12.7657,226782.0
2017-01-19 10:40:00,15.42,15.46,15.42,15.46,90616.0,12.7657,12.7988,12.7657,12.7988,90616.0
2017-01-19 10:45:00,15.46,15.47,15.44,15.46,49914.0,12.7988,12.8071,12.7822,12.7988,49914.0
2017-01-19 10:50:00,15.46,15.5,15.44,15.46,112600.0,12.7988,12.8319,12.7822,12.7988,112600.0
2017-01-19 10:55:00,15.46,15.47,15.41,15.43,73100.0,12.7988,12.8071,12.7574,12.774,73100.0
2017-01-19 11:00:00,15.43,15.48,15.42,15.46,128039.0,12.774,12.8154,12.7657,12.7988,128039.0
2017-01-19 11:05:00,15.46,15.47,15.45,15.46,80119.0,12.7988,12.8071,12.7905,12.7988,80119.0
2017-01-19 11:10:00,15.46,15.47,15.43,15.46,27769.0,12.7988,12.8071,12.774,12.7988,27769.0
2017-01-19 11:15:00,15.46,15.47,15.44,15.46,52891.0,12.7988,12.8071,12.7822,12.7988,52891.0
2017-01-19 11:20:00,15.46,15.46,15.44,15.45,41918.0,12.7988,12.7988,12.7822,12.7905,41918.0
2017-01-19 11:25:00,15.45,15.46,15.44,15.44,91868.0,12.7905,12.7988,12.7822,12.7822,91868.0
2017-01-19 11:30:00,15.44,15.47,15.44,15.45,54547.0,12.7822,12.8071,12.7822,12.7905,54547.0
2017-01-19 11:35:00,15.44,15.45,15.43,15.44,126793.0,12.7822,12.7905,12.774,12.7822,126793.0
2017-01-19 11:40:00,15.44,15.49,15.43,15.48,59798.0,12.7822,12.8236,12.774,12.8154,59798.0
2017-01-19 11:45:00,15.48,15.52,15.47,15.47,55330.0,12.8154,12.8485,12.8071,12.8071,55330.0
2017-01-19 11:50:00,15.47,15.51,15.47,15.49,40770.0,12.8071,12.8402,12.8071,12.8236,40770.0
2017-01-19 11:55:00,15.5,15.53,15.49,15.52,371384.0,12.8319,12.8568,12.8236,12.8485,371384.0
2017-01-19 12:00:00,15.52,15.57,15.5,15.54,163367.0,12.8485,12.8899,12.8319,12.865,163367.0
2017-01-19 12:05:00,15.54,15.57,15.52,15.54,70247.0,12.865,12.8899,12.8485,12.865,70247.0
2017-01-19 12:10:00,15.54,15.57,15.54,15.54,26983.0,12.865,12.8899,12.865,12.865,26983.0
2017-01-19 12:15:00,15.54,15.55,15.51,15.51,17554.0,12.865,12.8733,12.8402,12.8402,17554.0
2017-01-19 12:20:00,15.51,15.53,15.44,15.46,52570.0,12.8402,12.8568,12.7822,12.7988,52570.0
2017-01-19 12:25:00,15.45,15.51,15.45,15.5,84343.0,12.7905,12.8402,12.7905,12.8319,84343.0
2017-01-19 12:30:00,15.51,15.54,15.5,15.51,45669.0,12.8402,12.865,12.8319,12.8402,45669.0
2017-01-19 12:35:00,15.51,15.52,15.47,15.47,38327.0,12.8402,12.8485,12.8071,12.8071,38327.0
2017-01-19 12:40:00,15.47,15.51,15.46,15.5,441059.0,12.8071,12.8402,12.7988,12.8319,441059.0
2017-01-19 12:45:00,15.5,15.51,15.49,15.51,374453.0,12.8319,12.8402,12.8236,12.8402,374453.0
2017-01-19 12:50:00,15.5,15.52,15.49,15.5,188235.0,12.8319,12.8485,12.8236,12.8319,188235.0
2017-01-19 12:55:00,15.5,15.54,15.5,15.54,29041.0,12.8319,12.865,12.8319,12.865,29041.0
2017-01-19 13:00:00,15.54,15.56,15.54,15.55,18418.0,12.865,12.8816,12.865,12.8733,18418.0
2017-01-19 13:05:00,15.56,15.56,15.52,15.52,36516.0,12.8816,12.8816,12.8485,12.8485,36516.0
2017-01-19 13:10:00,15.52,15.52,15.47,15.48,59618.0,12.8485,12.8485,12.8071,12.8154,59618.0
2017-01-19 13:15:00,15.49,15.49,15.43,15.45,33455.0,12.8236,12.8236,12.774,12.7905,33455.0
2017-01-19 13:20:00,15.45,15.46,15.39,15.39,61554.0,12.7905,12.7988,12.7409,12.7409,61554.0
2017-01-19 13:25:00,15.39,15.4,15.38,15.4,17614.0,12.7409,12.7491,12.7326,12.7491,17614.0
2017-01-19 13:30:00,15.39,15.4,15.36,15.38,66778.0,12.7409,12.7491,12.716,12.7326,66778.0
2017-01-19 13:35:00,15.38,15.39,15.35,15.35,48364.0,12.7326,12.7409,12.7077,12.7077,48364.0
2017-01-19 13:40:00,15.36,15.36,15.32,15.33,45898.0,12.716,12.716,12.6829,12.6912,45898.0
2017-01-19 13:45:00,15.32,15.35,15.32,15.35,54972.0,12.6829,12.7077,12.6829,12.7077,54972.0
2017-01-19 13:50:00,15.34,15.35,15.32,15.34,34642.0,12.6995,12.7077,12.6829,12.6995,34642.0
2017-01-19 13:55:00,15.34,15.36,15.33,15.35,46204.0,12.6995,12.716,12.6912,12.7077,46204.0
2017-01-19 14:00:00,15.35,15.36,15.33,15.35,41880.0,12.7077,12.716,12.6912,12.7077,41880.0
2017-01-19 14:05:00,15.35,15.38,15.33,15.33,127042.0,12.7077,12.7326,12.6912,12.6912,127042.0
2017-01-19 14:10:00,15.34,15.36,15.3,15.3,68454.0,12.6995,12.716,12.6663,12.6663,68454.0
2017-01-19 14:15:00,15.3,15.33,15.28,15.3,275056.0,12.6663,12.6912,12.6498,12.6663,275056.0
2017-01-19 14:20:00,15.3,15.33,15.29,15.33,44956.0,12.6663,12.6912,12.6581,12.6912,44956.0
2017-01-19 14:25:00,15.32,15.34,15.3,15.31,49695.0,12.6829,12.6995,12.6663,12.6746,49695.0
2017-01-19 14:30:00,15.31,15.34,15.29,15.34,55598.0,12.6746,12.6995,12.6581,12.6995,55598.0
2017-01-19 14:35:00,15.34,15.36,15.32,15.36,52667.0,12.6995,12.716,12.6829,12.716,52667.0
2017-01-19 14:40:00,15.35,15.41,15.35,15.4,44708.0,12.7077,12.7574,12.7077,12.7491,44708.0
2017-01-19 14:45:00,15.4,15.45,15.4,15.43,27453.0,12.7491,12.7905,12.7491,12.774,27453.0
2017-01-19 14:50:00,15.42,15.46,15.42,15.46,31397.0,12.7657,12.7988,12.7657,12.7988,31397.0
2017-01-19 14:55:00,15.45,15.46,15.43,15.44,33611.0,12.7905,12.7988,12.774,12.7822,33611.0
2017-01-19 15:00:00,15.44,15.45,15.42,15.43,60971.0,12.7822,12.7905,12.7657,12.774,60971.0
2017-01-19 15:05:00,15.44,15.46,15.43,15.43,46923.0,12.7822,12.7988,12.774,12.774,46923.0
2017-01-19 15:10:00,15.43,15.45,15.42,15.45,76227.0,12.774,12.7905,12.7657,12.7905,76227.0
2017-01-19 15:15:00,15.45,15.52,15.44,15.49,384013.0,12.7905,12.8485,12.7822,12.8236,384013.0
2017-01-19 15:20:00,15.49,15.5,15.48,15.49,144247.0,12.8236,12.8319,12.8154,12.8236,144247.0
2017-01-19 15:25:00,15.49,15.5,15.45,15.48,87808.0,12.8236,12.8319,12.7905,12.8154,87808.0
2017-01-19 15:30:00,15.48,15.5,15.46,15.5,1307919.0,12.8154,12.8319,12.7988,12.8319,1307919.0
2017-01-19 15:35:00,15.49,15.55,15.49,15.54,166123.0,12.8236,12.8733,12.8236,12.865,166123.0
2017-01-19 15:40:00,15.54,15.55,15.51,15.51,117213.0,12.865,12.8733,12.8402,12.8402,117213.0
2017-01-19 15:45:00,15.51,15.53,15.5,15.53,131246.0,12.8402,12.8568,12.8319,12.8568,131246.0
2017-01-19 15:50:00,15.53,15.53,15.49,15.53,215774.0,12.8568,12.8568,12.8236,12.8568,215774.0
2017-01-19 15:55:00,15.53,15.57,15.51,15.55,530514.0,12.8568,12.8899,12.8402,12.8733,530514.0
2017-01-20 09:30:00,15.68,15.8,15.66,15.77,208448.0,12.9809,13.0803,12.9644,13.0554,208448.0
2017-01-20 09:35:00,15.78,15.89,15.78,15.88,96234.0,13.0637,13.1548,13.0637,13.1465,96234.0
2017-01-20 09:40:00,15.89,15.89,15.74,15.77,89223.0,13.1548,13.1548,13.0306,13.0554,89223.0
2017-01-20 09:45:00,15.77,15.82,15.76,15.8,88701.0,13.0554,13.0968,13.0472,13.0803,88701.0
2017-01-20 09:50:00,15.79,15.81,15.7,15.74,63320.0,13.072,13.0886,12.9975,13.0306,63320.0
2017-01-20 09:55:00,15.74,15.76,15.66,15.71,80690.0,13.0306,13.0472,12.9644,13.0058,80690.0
2017-01-20 10:00:00,15.71,15.75,15.69,15.72,53332.0,13.0058,13.0389,12.9892,13.014,53332.0
2017-01-20 10:05:00,15.72,15.74,15.7,15.73,61212.0,13.014,13.0306,12.9975,13.0223,61212.0
2017-01-20 10:10:00,15.74,15.82,15.73,15.8,99349.0,13.0306,13.0968,13.0223,13.0803,99349.0
2017-01-20 10:15:00,15.81,15.83,15.8,15.81,64560.0,13.0886,13.1051,13.0803,13.0886,64560.0
2017-01-20 10:20:00,15.8,15.86,15.8,15.86,82211.0,13.0803,13.13,13.0803,13.13,82211.0
2017-01-20 10:25:00,15.85,16.04,15.85,16.03,332206.0,13.1217,13.279,13.1217,13.2707,332206.0
2017-01-20 10:30:00,16.02,16.03,15.84,15.86,137934.0,13.2624,13.2707,13.1134,13.13,137934.0
2017-01-20 10:35:00,15.86,15.89,15.85,15.87,66525.0,13.13,13.1548,13.1217,13.1382,66525.0
2017-01-20 10:40:00,15.87,15.88,15.84,15.85,57361.0,13.1382,13.1465,13.1134,13.1217,57361.0
2017-01-20 10:45:00,15.85,15.85,15.81,15.85,52840.0,13.1217,13.1217,13.0886,13.1217,52840.0
2017-01-20 10:50:00,15.85,15.9,15.85,15.9,104478.0,13.1217,13.1631,13.1217,13.1631,104478.0
2017-01-20 10:55:00,15.9,15.92,15.85,15.86,95446.0,13.1631,13.1796,13.1217,13.13,95446.0
2017-01-20 11:00:00,15.87,15.91,15.86,15.89,111177.0,13.1382,13.1713,13.13,13.1548,111177.0
2017-01-20 11:05:00,15.9,15.91,15.89,15.9,51050.0,13.1631,13.1713,13.1548,13.1631,51050.0
2017-01-20 11:10:00,15.91,15.93,15.9,15.92,66979.0,13.1713,13.1879,13.1631,13.1796,66979.0
2017-01-20 11:15:00,15.93,15.93,15.9,15.92,45807.0,13.1879,13.1879,13.1631,13.1796,45807.0
2017-01-20 11:20:00,15.92,15.98,15.92,15.97,101305.0,13.1796,13.2293,13.1796,13.221,101305.0
2017-01-20 11:25:00,15.98,15.99,15.91,15.92,123928.0,13.2293,13.2376,13.1713,13.1796,123928.0
2017-01-20 11:30:00,15.92,15.95,15.91,15.92,49818.0,13.1796,13.2045,13.1713,13.1796,49818.0
2017-01-20 11:35:00,15.92,15.92,15.9,15.92,26101.0,13.1796,13.1796,13.1631,13.1796,26101.0
2017-01-20 11:40:00,15.92,15.96,15.91,15.93,90123.0,13.1796,13.2127,13.1713,13.1879,90123.0
2017-01-20 11:45:00,15.94,15.95,15.91,15.93,53003.0,13.1962,13.2045,13.1713,13.1879,53003.0
2017-01-20 11:50:00,15.92,15.95,15.92,15.94,57604.0,13.1796,13.2045,13.1796,13.1962,57604.0
2017-01-20 11:55:00,15.94,15.94,15.92,15.93,11039.0,13.1962,13.1962,13.1796,13.1879,11039.0
2017-01-20 12:00:00,15.93,15.97,15.92,15.96,90659.0,13.1879,13.221,13.1796,13.2127,90659.0
2017-01-20 12:05:00,15.97,16.04,15.93,16.03,114798.0,13.221,13.279,13.1879,13.2707,114798.0
2017-01-20 12:10:00,16.03,16.03,15.97,15.97,51178.0,13.2707,13.2707,13.221,13.221,51178.0
2017-01-20 12:15:00,15.96,16.01,15.96,16.0,97952.0,13.2127,13.2541,13.2127,13.2459,97952.0
2017-01-20 12:20:00,16.0,16.01,15.97,16.0,47875.0,13.2459,13.2541,13.221,13.2459,47875.0
2017-01-20 12:25:00,15.99,16.0,15.96,15.96,31891.0,13.2376,13.2459,13.2127,13.2127,31891.0
2017-01-20 12:30:00,15.97,15.98,15.92,15.98,52813.0,13.221,13.2293,13.1796,13.2293,52813.0
2017-01-20 12:35:00,15.99,16.0,15.97,15.99,66766.0,13.2376,13.2459,13.221,13.2376,66766.0
2017-01-20 12:40:00,15.99,16.02,15.98,16.01,75184.0,13.2376,13.2624,13.2293,13.2541,75184.0
2017-01-20 12:45:00,16.02,16.02,15.96,15.97,49576.0,13.2624,13.2624,13.2127,13.221,49576.0
2017-01-20 12:50:00,15.97,15.99,15.95,15.97,42221.0,13.221,13.2376,13.2045,13.221,42221.0
2017-01-20 12:55:00,15.97,16.04,15.96,16.03,112669.0,13.221,13.279,13.2127,13.2707,112669.0
2017-01-20 13:00:00,16.04,16.09,16.03,16.09,75478.0,13.279,13.3204,13.2707,13.3204,75478.0
2017-01-20 13:05:00,16.09,16.23,16.09,16.22,144505.0,13.3204,13.4363,13.3204,13.428,144505.0
2017-01-20 13:10:00,16.22,16.24,16.22,16.24,65299.0,13.428,13.4445,13.428,13.4445,65299.0
2017-01-20 13:15:00,16.23,16.31,16.23,16.29,135839.0,13.4363,13.5025,13.4363,13.4859,135839.0
2017-01-20 13:20:00,16.29,16.36,16.28,16.36,151267.0,13.4859,13.5439,13.4777,13.5439,151267.0
2017-01-20 13:25:00,16.35,16.36,16.29,16.3,88542.0,13.5356,13.5439,13.4859,13.4942,88542.0
2017-01-20 13:30:00,16.29,16.3,16.23,16.25,54418.0,13.4859,13.4942,13.4363,13.4528,54418.0
2017-01-20 13:35:00,16.25,16.29,16.25,16.28,34099.0,13.4528,13.4859,13.4528,13.4777,34099.0
2017-01-20 13:40:00,16.29,16.39,16.28,16.39,194658.0,13.4859,13.5687,13.4777,13.5687,194658.0
2017-01-20 13:45:00,16.38,16.41,16.29,16.3,104156.0,13.5604,13.5853,13.4859,13.4942,104156.0
2017-01-20 13:50:00,16.29,16.33,16.29,16.32,48086.0,13.4859,13.519,13.4859,13.5108,48086.0
2017-01-20 13:55:00,16.32,16.34,16.32,16.34,16575.0,13.5108,13.5273,13.5108,13.5273,16575.0
2017-01-20 14:00:00,16.34,16.35,16.25,16.25,104915.0,13.5273,13.5356,13.4528,13.4528,104915.0
2017-01-20 14:05:00,16.26,16.31,16.25,16.29,60354.0,13.4611,13.5025,13.4528,13.4859,60354.0
2017-01-20 14:10:00,16.28,16.29,16.25,16.25,31584.0,13.4777,13.4859,13.4528,13.4528,31584.0
2017-01-20 14:15:00,16.25,16.26,16.23,16.26,80535.0,13.4528,13.4611,13.4363,13.4611,80535.0
2017-01-20 14:20:00,16.26,16.27,16.23,16.24,70037.0,13.4611,13.4694,13.4363,13.4445,70037.0
2017-01-20 14:25:00,16.25,16.26,16.23,16.25,38924.0,13.4528,13.4611,13.4363,13.4528,38924.0
2017-01-20 14:30:00,16.24,16.26,16.22,16.23,98052.0,13.4445,13.4611,13.428,13.4363,98052.0
2017-01-20 14:35:00,16.23,16.24,16.16,16.16,126536.0,13.4363,13.4445,13.3783,13.3783,126536.0
2017-01-20 14:40:00,16.16,16.2,16.16,16.16,95225.0,13.3783,13.4114,13.3783,13.3783,95225.0
2017-01-20 14:45:00,16.16,16.19,16.12,16.14,78548.0,13.3783,13.4031,13.3452,13.3618,78548.0
2017-01-20 14:50:00,16.14,16.17,16.13,16.17,39504.0,13.3618,13.3866,13.3535,13.3866,39504.0
2017-01-20 14:55:00,16.17,16.17,16.08,16.08,62920.0,13.3866,13.3866,13.3121,13.3121,62920.0
2017-01-20 15:00:00,16.09,16.14,16.08,16.13,74219.0,13.3204,13.3618,13.3121,13.3535,74219.0
2017-01-20 15:05:00,16.13,16.14,16.12,16.13,34364.0,13.3535,13.3618,13.3452,13.3535,34364.0
2017-01-20 15:10:00,16.12,16.13,16.09,16.11,63768.0,13.3452,13.3535,13.3204,13.3369,63768.0
2017-01-20 15:15:00,16.11,16.11,16.06,16.09,42320.0,13.3369,13.3369,13.2955,13.3204,42320.0
2017-01-20 15:20:00,16.09,16.09,16.04,16.07,53997.0,13.3204,13.3204,13.279,13.3038,53997.0
2017-01-20 15:25:00,16.06,16.09,16.02,16.03,123289.0,13.2955,13.3204,13.2624,13.2707,123289.0
2017-01-20 15:30:00,16.03,16.06,16.02,16.05,97030.0,13.2707,13.2955,13.2624,13.2872,97030.0
2017-01-20 15:35:00,16.05,16.11,16.05,16.1,99006.0,13.2872,13.3369,13.2872,13.3286,99006.0
2017-01-20 15:40:00,16.1,16.11,16.09,16.11,59642.0,13.3286,13.3369,13.3204,13.3369,59642.0
2017-01-20 15:45:00,16.11,16.12,16.06,16.07,190167.0,13.3369,13.3452,13.2955,13.3038,190167.0
2017-01-20 15:50:00,16.08,16.1,16.07,16.1,206286.0,13.3121,13.3286,13.3038,13.3286,206286.0
2017-01-20 15:55:00,16.1,16.12,16.09,16.12,460483.0,13.3286,13.3452,13.3204,13.3452,460483.0
2017-01-23 09:30:00,16.21,16.49,16.21,16.39,188217.0,13.4197,13.6515,13.4197,13.5687,188217.0
2017-01-23 09:35:00,16.37,16.49,16.37,16.48,62410.0,13.5522,13.6515,13.5522,13.6432,62410.0
2017-01-23 09:40:00,16.48,16.5,16.42,16.44,99026.0,13.6432,13.6598,13.5936,13.6101,99026.0
2017-01-23 09:45:00,16.43,16.48,16.41,16.41,56599.0,13.6018,13.6432,13.5853,13.5853,56599.0
2017-01-23 09:50:00,16.41,16.41,16.32,16.34,79746.0,13.5853,13.5853,13.5108,13.5273,79746.0
2017-01-23 09:55:00,16.34,16.39,16.34,16.39,33894.0,13.5273,13.5687,13.5273,13.5687,33894.0
2017-01-23 10:00:00,16.39,16.41,16.38,16.4,26660.0,13.5687,13.5853,13.5604,13.577,26660.0
2017-01-23 10:05:00,16.4,16.4,16.33,16.36,58353.0,13.577,13.577,13.519,13.5439,58353.0
2017-01-23 10:10:00,16.35,16.36,16.28,16.3,63905.0,13.5356,13.5439,13.4777,13.4942,63905.0
2017-01-23 10:15:00,16.29,16.3,16.24,16.24,48663.0,13.4859,13.4942,13.4445,13.4445,48663.0
2017-01-23 10:20:00,16.24,16.25,16.2,16.23,94603.0,13.4445,13.4528,13.4114,13.4363,94603.0
2017-01-23 10:25:00,16.23,16.26,16.22,16.23,31507.0,13.4363,13.4611,13.428,13.4363,31507.0
2017-01-23 10:30:00,16.23,16.27,16.22,16.24,53237.0,13.4363,13.4694,13.428,13.4445,53237.0
2017-01-23 10:35:00,16.23,16.24,16.18,16.18,44982.0,13.4363,13.4445,13.3949,13.3949,44982.0
2017-01-23 10:40:00,16.19,16.21,16.17,16.18,119254.0,13.4031,13.4197,13.3866,13.3949,119254.0
2017-01-23 10:45:00,16.18,16.19,16.16,16.19,50204.0,13.3949,13.4031,13.3783,13.4031,50204.0
2017-01-23 10:50:00,16.18,16.21,16.17,16.18,44537.0,13.3949,13.4197,13.3866,13.3949,44537.0
2017-01-23 10:55:00,16.17,16.18,16.12,16.13,70929.0,13.3866,13.3949,13.3452,13.3535,70929.0
2017-01-23 11:00:00,16.12,16.13,16.09,16.1,59026.0,13.3452,13.3535,13.3204,13.3286,59026.0
2017-01-23 11:05:00,16.1,16.11,16.08,16.08,20814.0,13.3286,13.3369,13.3121,13.3121,20814.0
2017-01-23 11:10:00,16.08,16.08,16.04,16.05,70986.0,13.3121,13.3121,13.279,13.2872,70986.0
2017-01-23 11:15:00,16.05,16.07,16.02,16.02,42047.0,13.2872,13.3038,13.2624,13.2624,42047.0
2017-01-23 11:20:00,16.02,16.03,15.95,15.95,89686.0,13.2624,13.2707,13.2045,13.2045,89686.0
2017-01-23 11:25:00,15.96,15.96,15.93,15.95,47574.0,13.2127,13.2127,13.1879,13.2045,47574.0
2017-01-23 11:30:00,15.96,15.97,15.92,15.96,72715.0,13.2127,13.221,13.1796,13.2127,72715.0
2017-01-23 11:35:00,15.96,15.97,15.92,15.96,98474.0,13.2127,13.221,13.1796,13.2127,98474.0
2017-01-23 11:40:00,15.96,15.99,15.94,15.99,47016.0,13.2127,13.2376,13.1962,13.2376,47016.0
2017-01-23 11:45:00,15.99,16.04,15.99,16.0,78646.0,13.2376,13.279,13.2376,13.2459,78646.0
2017-01-23 11:50:00,16.01,16.01,16.0,16.0,8360.0,13.2541,13.2541,13.2459,13.2459,8360.0
2017-01-23 11:55:00,16.0,16.08,16.0,16.08,95826.0,13.2459,13.3121,13.2459,13.3121,95826.0
2017-01-23 12:00:00,16.07,16.08,16.06,16.07,48163.0,13.3038,13.3121,13.2955,13.3038,48163.0
2017-01-23 12:05:00,16.08,16.08,16.03,16.04,52810.0,13.3121,13.3121,13.2707,13.279,52810.0
2017-01-23 12:10:00,16.04,16.05,16.02,16.05,91916.0,13.279,13.2872,13.2624,13.2872,91916.0
2017-01-23 12:15:00,16.05,16.06,16.03,16.04,77086.0,13.2872,13.2955,13.2707,13.279,77086.0
2017-01-23 12:20:00,16.03,16.05,16.03,16.04,32444.0,13.2707,13.2872,13.2707,13.279,32444.0
2017-01-23 12:25:00,16.04,16.05,16.03,16.04,111664.0,13.279,13.2872,13.2707,13.279,111664.0
2017-01-23 12:30:00,16.03,16.03,15.97,15.97,82358.0,13.2707,13.2707,13.221,13.221,82358.0
2017-01-23 12:35:00,15.97,15.97,15.92,15.93,51123.0,13.221,13.221,13.1796,13.1879,51123.0
2017-01-23 12:40:00,15.93,15.94,15.92,15.94,51468.0,13.1879,13.1962,13.1796,13.1962,51468.0
2017-01-23 12:45:00,15.94,15.97,15.94,15.94,36880.0,13.1962,13.221,13.1962,13.1962,36880.0
2017-01-23 12:50:00,15.94,15.94,15.9,15.91,42459.0,13.1962,13.1962,13.1631,13.1713,42459.0
2017-01-23 12:55:00,15.9,15.92,15.9,15.92,18133.0,13.1631,13.1796,13.1631,13.1796,18133.0
2017-01-23 13:00:00,15.92,15.93,15.89,15.9,64175.0,13.1796,13.1879,13.1548,13.1631,64175.0
2017-01-23 13:05:00,15.89,15.9,15.88,15.9,29538.0,13.1548,13.1631,13.1465,13.1631,29538.0
2017-01-23 13:10:00,15.9,15.92,15.9,15.91,46513.0,13.1631,13.1796,13.1631,13.1713,46513.0
2017-01-23 13:15:00,15.91,15.93,15.9,15.93,17907.0,13.1713,13.1879,13.1631,13.1879,17907.0
2017-01-23 13:20:00,15.93,15.98,15.92,15.97,45245.0,13.1879,13.2293,13.1796,13.221,45245.0
2017-01-23 13:25:00,15.98,16.0,15.96,15.98,39286.0,13.2293,13.2459,13.2127,13.2293,39286.0
2017-01-23 13:30:00,15.98,16.01,15.96,16.0,30979.0,13.2293,13.2541,13.2127,13.2459,30979.0
2017-01-23 13:35:00,16.0,16.03,15.99,16.03,31135.0,13.2459,13.2707,13.2376,13.2707,31135.0
2017-01-23 13:40:00,16.03,16.03,15.97,15.97,39332.0,13.2707,13.2707,13.221,13.221,39332.0
2017-01-23 13:45:00,15.98,16.0,15.97,15.99,31038.0,13.2293,13.2459,13.221,13.2376,31038.0
2017-01-23 13:50:00,15.98,16.01,15.97,16.0,29548.0,13.2293,13.2541,13.221,13.2459,29548.0
2017-01-23 13:55:00,16.0,16.0,15.99,16.0,7200.0,13.2459,13.2459,13.2376,13.2459,7200.0
2017-01-23 14:00:00,16.0,16.02,15.99,15.99,47414.0,13.2459,13.2624,13.2376,13.2376,47414.0
2017-01-23 14:05:00,15.99,16.0,15.97,15.98,24137.0,13.2376,13.2459,13.221,13.2293,24137.0
2017-01-23 14:10:00,15.97,16.0,15.96,16.0,20766.0,13.221,13.2459,13.2127,13.2459,20766.0
2017-01-23 14:15:00,16.0,16.01,15.99,16.0,43251.0,13.2459,13.2541,13.2376,13.2459,43251.0
2017-01-23 14:20:00,16.0,16.02,15.99,16.02,77668.0,13.2459,13.2624,13.2376,13.2624,77668.0
2017-01-23 14:25:00,16.02,16.09,16.01,16.09,59050.0,13.2624,13.3204,13.2541,13.3204,59050.0
2017-01-23 14:30:00,16.09,16.1,16.07,16.08,47370.0,13.3204,13.3286,13.3038,13.3121,47370.0
2017-01-23 14:35:00,16.08,16.12,16.07,16.11,67696.0,13.3121,13.3452,13.3038,13.3369,67696.0
2017-01-23 14:40:00,16.11,16.12,16.09,16.11,54556.0,13.3369,13.3452,13.3204,13.3369,54556.0
2017-01-23 14:45:00,16.11,16.12,16.08,16.1,55012.0,13.3369,13.3452,13.3121,13.3286,55012.0
2017-01-23 14:50:00,16.1,16.11,16.09,16.11,34791.0,13.3286,13.3369,13.3204,13.3369,34791.0
2017-01-23 14:55:00,16.11,16.12,16.1,16.12,27700.0,13.3369,13.3452,13.3286,13.3452,27700.0
2017-01-23 15:00:00,16.12,16.14,16.11,16.14,49008.0,13.3452,13.3618,13.3369,13.3618,49008.0
2017-01-23 15:05:00,16.14,16.15,16.13,16.14,63053.0,13.3618,13.37,13.3535,13.3618,63053.0
2017-01-23 15:10:00,16.14,16.17,16.14,16.16,44446.0,13.3618,13.3866,13.3618,13.3783,44446.0
2017-01-23 15:15:00,16.17,16.19,16.16,16.19,123210.0,13.3866,13.4031,13.3783,13.4031,123210.0
2017-01-23 15:20:00,16.19,16.19,16.16,16.18,68856.0,13.4031,13.4031,13.3783,13.3949,68856.0
2017-01-23 15:25:00,16.18,16.18,16.14,16.14,64769.0,13.3949,13.3949,13.3618,13.3618,64769.0
2017-01-23 15:30:00,16.14,16.2,16.14,16.2,76102.0,13.3618,13.4114,13.3618,13.4114,76102.0
2017-01-23 15:35:00,16.2,16.26,16.19,16.25,133508.0,13.4114,13.4611,13.4031,13.4528,133508.0
2017-01-23 15:40:00,16.25,16.25,16.22,16.22,63069.0,13.4528,13.4528,13.428,13.428,63069.0
2017-01-23 15:45:00,16.23,16.23,16.18,16.21,151512.0,13.4363,13.4363,13.3949,13.4197,151512.0
2017-01-23 15:50:00,16.21,16.22,16.19,16.19,146273.0,13.4197,13.428,13.4031,13.4031,146273.0
2017-01-23 15:55:00,16.19,16.25,16.19,16.22,398494.0,13.4031,13.4528,13.4031,13.428,398494.0
2017-01-24 09:30:00,16.33,16.36,16.21,16.29,103137.0,13.519,13.5439,13.4197,13.4859,103137.0
2017-01-24 09:35:00,16.29,16.3,16.22,16.25,122674.0,13.4859,13.4942,13.428,13.4528,122674.0
2017-01-24 09:40:00,16.24,16.26,16.2,16.23,173726.0,13.4445,13.4611,13.4114,13.4363,173726.0
2017-01-24 09:45:00,16.23,16.36,16.23,16.36,230585.0,13.4363,13.5439,13.4363,13.5439,230585.0
2017-01-24 09:50:00,16.36,16.4,16.34,16.38,69892.0,13.5439,13.577,13.5273,13.5604,69892.0
2017-01-24 09:55:00,16.39,16.4,16.34,16.38,72673.0,13.5687,13.577,13.5273,13.5604,72673.0
2017-01-24 10:00:00,16.38,16.41,16.37,16.41,104630.0,13.5604,13.5853,13.5522,13.5853,104630.0
2017-01-24 10:05:00,16.41,16.45,16.36,16.38,56510.0,13.5853,13.6184,13.5439,13.5604,56510.0
2017-01-24 10:10:00,16.37,16.37,16.3,16.32,49414.0,13.5522,13.5522,13.4942,13.5108,49414.0
2017-01-24 10:15:00,16.32,16.39,16.32,16.36,30268.0,13.5108,13.5687,13.5108,13.5439,30268.0
2017-01-24 10:20:00,16.36,16.42,16.35,16.36,226566.0,13.5439,13.5936,13.5356,13.5439,226566.0
2017-01-24 10:25:00,16.36,16.46,16.35,16.45,58754.0,13.5439,13.6267,13.5356,13.6184,58754.0
2017-01-24 10:30:00,16.45,16.46,16.39,16.41,41393.0,13.6184,13.6267,13.5687,13.5853,41393.0
2017-01-24 10:35:00,16.4,16.4,16.37,16.39,115141.0,13.577,13.577,13.5522,13.5687,115141.0
2017-01-24 10:40:00,16.39,16.39,16.36,16.39,37239.0,13.5687,13.5687,13.5439,13.5687,37239.0
2017-01-24 10:45:00,16.39,16.43,16.37,16.43,251575.0,13.5687,13.6018,13.5522,13.6018,251575.0
2017-01-24 10:50:00,16.43,16.49,16.43,16.48,41907.0,13.6018,13.6515,13.6018,13.6432,41907.0
2017-01-24 10:55:00,16.49,16.5,16.47,16.48,33782.0,13.6515,13.6598,13.6349,13.6432,33782.0
2017-01-24 11:00:00,16.48,16.49,16.47,16.49,54488.0,13.6432,13.6515,13.6349,13.6515,54488.0
2017-01-24 11:05:00,16.5,16.53,16.48,16.5,72293.0,13.6598,13.6846,13.6432,13.6598,72293.0
2017-01-24 11:10:00,16.51,16.53,16.51,16.53,55568.0,13.6681,13.6846,13.6681,13.6846,55568.0
2017-01-24 11:15:00,16.53,16.54,16.5,16.5,43352.0,13.6846,13.6929,13.6598,13.6598,43352.0
2017-01-24 11:20:00,16.51,16.54,16.5,16.53,95429.0,13.6681,13.6929,13.6598,13.6846,95429.0
2017-01-24 11:25:00,16.53,16.53,16.44,16.45,34464.0,13.6846,13.6846,13.6101,13.6184,34464.0
2017-01-24 11:30:00,16.45,16.46,16.43,16.45,19201.0,13.6184,13.6267,13.6018,13.6184,19201.0
2017-01-24 11:35:00,16.44,16.45,16.44,16.44,15935.0,13.6101,13.6184,13.6101,13.6101,15935.0
2017-01-24 11:40:00,16.45,16.46,16.44,16.45,207671.0,13.6184,13.6267,13.6101,13.6184,207671.0
2017-01-24 11:45:00,16.46,16.46,16.44,16.45,28318.0,13.6267,13.6267,13.6101,13.6184,28318.0
2017-01-24 11:50:00,16.45,16.46,16.43,16.44,67121.0,13.6184,13.6267,13.6018,13.6101,67121.0
2017-01-24 11:55:00,16.44,16.45,16.44,16.45,74395.0,13.6101,13.6184,13.6101,13.6184,74395.0
2017-01-24 12:00:00,16.45,16.45,16.42,16.45,81287.0,13.6184,13.6184,13.5936,13.6184,81287.0
2017-01-24 12:05:00,16.44,16.45,16.43,16.44,9451.0,13.6101,13.6184,13.6018,13.6101,9451.0
2017-01-24 12:10:00,16.44,16.45,16.42,16.44,37027.0,13.6101,13.6184,13.5936,13.6101,37027.0
2017-01-24 12:15:00,16.44,16.44,16.43,16.44,25035.0,13.6101,13.6101,13.6018,13.6101,25035.0
2017-01-24 12:20:00,16.44,16.45,16.43,16.45,10703.0,13.6101,13.6184,13.6018,13.6184,10703.0
2017-01-24 12:25:00,16.44,16.45,16.42,16.43,18002.0,13.6101,13.6184,13.5936,13.6018,18002.0
2017-01-24 12:30:00,16.42,16.43,16.4,16.4,27955.0,13.5936,13.6018,13.577,13.577,27955.0
2017-01-24 12:35:00,16.41,16.42,16.4,16.41,24432.0,13.5853,13.5936,13.577,13.5853,24432.0
2017-01-24 12:40:00,16.41,16.43,16.4,16.43,30670.0,13.5853,13.6018,13.577,13.6018,30670.0
2017-01-24 12:45:00,16.43,16.49,16.42,16.48,34240.0,13.6018,13.6515,13.5936,13.6432,34240.0
2017-01-24 12:50:00,16.48,16.51,16.47,16.51,24935.0,13.6432,13.6681,13.6349,13.6681,24935.0
2017-01-24 12:55:00,16.52,16.55,16.5,16.53,31633.0,13.6763,13.7012,13.6598,13.6846,31633.0
2017-01-24 13:00:00,16.54,16.55,16.52,16.52,35412.0,13.6929,13.7012,13.6763,13.6763,35412.0
2017-01-24 13:05:00,16.52,16.52,16.48,16.49,123619.0,13.6763,13.6763,13.6432,13.6515,123619.0
2017-01-24 13:10:00,16.48,16.51,16.48,16.5,29346.0,13.6432,13.6681,13.6432,13.6598,29346.0
2017-01-24 13:15:00,16.5,16.52,16.49,16.5,30781.0,13.6598,13.6763,13.6515,13.6598,30781.0
2017-01-24 13:20:00,16.5,16.52,16.5,16.52,64200.0,13.6598,13.6763,13.6598,13.6763,64200.0
2017-01-24 13:25:00,16.52,16.55,16.5,16.55,34033.0,13.6763,13.7012,13.6598,13.7012,34033.0
2017-01-24 13:30:00,16.55,16.59,16.55,16.59,29879.0,13.7012,13.7343,13.7012,13.7343,29879.0
2017-01-24 13:35:00,16.59,16.62,16.58,16.61,32526.0,13.7343,13.7591,13.726,13.7509,32526.0
2017-01-24 13:40:00,16.61,16.62,16.57,16.57,36372.0,13.7509,13.7591,13.7177,13.7177,36372.0
2017-01-24 13:45:00,16.57,16.58,16.55,16.57,38380.0,13.7177,13.726,13.7012,13.7177,38380.0
2017-01-24 13:50:00,16.57,16.58,16.56,16.58,15738.0,13.7177,13.726,13.7095,13.726,15738.0
2017-01-24 13:55:00,16.57,16.58,16.54,16.54,20643.0,13.7177,13.726,13.6929,13.6929,20643.0
2017-01-24 14:00:00,16.54,16.55,16.48,16.49,113563.0,13.6929,13.7012,13.6432,13.6515,113563.0
2017-01-24 14:05:00,16.49,16.5,16.48,16.49,48172.0,13.6515,13.6598,13.6432,13.6515,48172.0
2017-01-24 14:10:00,16.5,16.5,16.48,16.49,28537.0,13.6598,13.6598,13.6432,13.6515,28537.0
2017-01-24 14:15:00,16.49,16.5,16.46,16.47,243084.0,13.6515,13.6598,13.6267,13.6349,243084.0
2017-01-24 14:20:00,16.47,16.48,16.45,16.46,48490.0,13.6349,13.6432,13.6184,13.6267,48490.0
2017-01-24 14:25:00,16.47,16.48,16.46,16.46,39032.0,13.6349,13.6432,13.6267,13.6267,39032.0
2017-01-24 14:30:00,16.46,16.49,16.46,16.48,42012.0,13.6267,13.6515,13.6267,13.6432,42012.0
2017-01-24 14:35:00,16.48,16.49,16.47,16.48,31339.0,13.6432,13.6515,13.6349,13.6432,31339.0
2017-01-24 14:40:00,16.48,16.49,16.46,16.46,34853.0,13.6432,13.6515,13.6267,13.6267,34853.0
2017-01-24 14:45:00,16.46,16.46,16.41,16.43,153069.0,13.6267,13.6267,13.5853,13.6018,153069.0
2017-01-24 14:50:00,16.43,16.44,16.41,16.41,29706.0,13.6018,13.6101,13.5853,13.5853,29706.0
2017-01-24 14:55:00,16.41,16.45,16.41,16.45,46964.0,13.5853,13.6184,13.5853,13.6184,46964.0
2017-01-24 15:00:00,16.45,16.45,16.41,16.42,30767.0,13.6184,13.6184,13.5853,13.5936,30767.0
2017-01-24 15:05:00,16.41,16.46,16.41,16.46,39222.0,13.5853,13.6267,13.5853,13.6267,39222.0
2017-01-24 15:10:00,16.46,16.46,16.43,16.44,29387.0,13.6267,13.6267,13.6018,13.6101,29387.0
2017-01-24 15:15:00,16.43,16.45,16.43,16.43,28799.0,13.6018,13.6184,13.6018,13.6018,28799.0
2017-01-24 15:20:00,16.44,16.44,16.41,16.41,36047.0,13.6101,13.6101,13.5853,13.5853,36047.0
2017-01-24 15:25:00,16.42,16.44,16.41,16.42,46164.0,13.5936,13.6101,13.5853,13.5936,46164.0
2017-01-24 15:30:00,16.42,16.43,16.4,16.43,69539.0,13.5936,13.6018,13.577,13.6018,69539.0
2017-01-24 15:35:00,16.43,16.44,16.4,16.42,67690.0,13.6018,13.6101,13.577,13.5936,67690.0
2017-01-24 15:40:00,16.41,16.42,16.38,16.39,107114.0,13.5853,13.5936,13.5604,13.5687,107114.0
2017-01-24 15:45:00,16.39,16.41,16.39,16.39,98090.0,13.5687,13.5853,13.5687,13.5687,98090.0
2017-01-24 15:50:00,16.39,16.4,16.38,16.38,74594.0,13.5687,13.577,13.5604,13.5604,74594.0
2017-01-24 15:55:00,16.38,16.39,16.36,16.37,285555.0,13.5604,13.5687,13.5439,13.5522,285555.0
2017-01-25 09:30:00,16.39,16.49,16.39,16.47,111920.0,13.5687,13.6515,13.5687,13.6349,111920.0
2017-01-25 09:35:00,16.48,16.49,16.41,16.44,44334.0,13.6432,13.6515,13.5853,13.6101,44334.0
2017-01-25 09:40:00,16.45,16.45,16.37,16.4,51240.0,13.6184,13.6184,13.5522,13.577,51240.0
2017-01-25 09:45:00,16.4,16.4,16.36,16.38,36061.0,13.577,13.577,13.5439,13.5604,36061.0
2017-01-25 09:50:00,16.37,16.38,16.31,16.35,54986.0,13.5522,13.5604,13.5025,13.5356,54986.0
2017-01-25 09:55:00,16.35,16.41,16.35,16.4,81409.0,13.5356,13.5853,13.5356,13.577,81409.0
2017-01-25 10:00:00,16.41,16.46,16.4,16.44,62534.0,13.5853,13.6267,13.577,13.6101,62534.0
2017-01-25 10:05:00,16.44,16.46,16.43,16.46,34369.0,13.6101,13.6267,13.6018,13.6267,34369.0
2017-01-25 10:10:00,16.46,16.46,16.39,16.39,44127.0,13.6267,13.6267,13.5687,13.5687,44127.0
2017-01-25 10:15:00,16.39,16.43,16.39,16.43,34607.0,13.5687,13.6018,13.5687,13.6018,34607.0
2017-01-25 10:20:00,16.43,16.44,16.42,16.43,54196.0,13.6018,13.6101,13.5936,13.6018,54196.0
2017-01-25 10:25:00,16.43,16.43,16.41,16.42,25513.0,13.6018,13.6018,13.5853,13.5936,25513.0
2017-01-25 10:30:00,16.41,16.41,16.37,16.38,36600.0,13.5853,13.5853,13.5522,13.5604,36600.0
2017-01-25 10:35:00,16.38,16.4,16.37,16.38,28462.0,13.5604,13.577,13.5522,13.5604,28462.0
2017-01-25 10:40:00,16.38,16.39,16.36,16.36,36365.0,13.5604,13.5687,13.5439,13.5439,36365.0
2017-01-25 10:45:00,16.37,16.38,16.35,16.37,30346.0,13.5522,13.5604,13.5356,13.5522,30346.0
2017-01-25 10:50:00,16.36,16.38,16.36,16.38,31375.0,13.5439,13.5604,13.5439,13.5604,31375.0
2017-01-25 10:55:00,16.38,16.42,16.37,16.41,51708.0,13.5604,13.5936,13.5522,13.5853,51708.0
2017-01-25 11:00:00,16.41,16.43,16.4,16.41,68594.0,13.5853,13.6018,13.577,13.5853,68594.0
2017-01-25 11:05:00,16.41,16.46,16.4,16.46,34419.0,13.5853,13.6267,13.577,13.6267,34419.0
2017-01-25 11:10:00,16.46,16.46,16.4,16.41,34562.0,13.6267,13.6267,13.577,13.5853,34562.0
2017-01-25 11:15:00,16.4,16.45,16.4,16.44,44968.0,13.577,13.6184,13.577,13.6101,44968.0
2017-01-25 11:20:00,16.44,16.44,16.41,16.41,59243.0,13.6101,13.6101,13.5853,13.5853,59243.0
2017-01-25 11:25:00,16.41,16.41,16.39,16.39,9505.0,13.5853,13.5853,13.5687,13.5687,9505.0
2017-01-25 11:30:00,16.39,16.42,16.38,16.39,48674.0,13.5687,13.5936,13.5604,13.5687,48674.0
2017-01-25 11:35:00,16.39,16.42,16.38,16.42,22195.0,13.5687,13.5936,13.5604,13.5936,22195.0
2017-01-25 11:40:00,16.41,16.42,16.41,16.41,8600.0,13.5853,13.5936,13.5853,13.5853,8600.0
2017-01-25 11:45:00,16.41,16.42,16.37,16.39,22741.0,13.5853,13.5936,13.5522,13.5687,22741.0
2017-01-25 11:50:00,16.39,16.4,16.37,16.39,18449.0,13.5687,13.577,13.5522,13.5687,18449.0
2017-01-25 11:55:00,16.39,16.4,16.38,16.39,16930.0,13.5687,13.577,13.5604,13.5687,16930.0
2017-01-25 12:00:00,16.39,16.42,16.39,16.4,35011.0,13.5687,13.5936,13.5687,13.577,35011.0
2017-01-25 12:05:00,16.4,16.42,16.39,16.41,34582.0,13.577,13.5936,13.5687,13.5853,34582.0
2017-01-25 12:10:00,16.41,16.43,16.4,16.43,42092.0,13.5853,13.6018,13.577,13.6018,42092.0
2017-01-25 12:15:00,16.43,16.45,16.42,16.45,45350.0,13.6018,13.6184,13.5936,13.6184,45350.0
2017-01-25 12:20:00,16.45,16.49,16.44,16.48,89501.0,13.6184,13.6515,13.6101,13.6432,89501.0
2017-01-25 12:25:00,16.48,16.49,16.46,16.47,29155.0,13.6432,13.6515,13.6267,13.6349,29155.0
2017-01-25 12:30:00,16.46,16.48,16.44,16.46,23480.0,13.6267,13.6432,13.6101,13.6267,23480.0
2017-01-25 12:35:00,16.46,16.47,16.44,16.45,16005.0,13.6267,13.6349,13.6101,13.6184,16005.0
2017-01-25 12:40:00,16.45,16.46,16.44,16.45,11031.0,13.6184,13.6267,13.6101,13.6184,11031.0
2017-01-25 12:45:00,16.45,16.47,16.44,16.45,36765.0,13.6184,13.6349,13.6101,13.6184,36765.0
2017-01-25 12:50:00,16.45,16.47,16.45,16.46,13144.0,13.6184,13.6349,13.6184,13.6267,13144.0
2017-01-25 12:55:00,16.46,16.47,16.44,16.46,33515.0,13.6267,13.6349,13.6101,13.6267,33515.0
2017-01-25 13:00:00,16.47,16.5,16.45,16.5,46845.0,13.6349,13.6598,13.6184,13.6598,46845.0
2017-01-25 13:05:00,16.5,16.54,16.49,16.54,92931.0,13.6598,13.6929,13.6515,13.6929,92931.0
2017-01-25 13:10:00,16.54,16.56,16.5,16.51,40423.0,13.6929,13.7095,13.6598,13.6681,40423.0
2017-01-25 13:15:00,16.51,16.52,16.48,16.49,110269.0,13.6681,13.6763,13.6432,13.6515,110269.0
2017-01-25 13:20:00,16.49,16.5,16.48,16.5,10644.0,13.6515,13.6598,13.6432,13.6598,10644.0
2017-01-25 13:25:00,16.5,16.5,16.49,16.5,10901.0,13.6598,13.6598,13.6515,13.6598,10901.0
2017-01-25 13:30:00,16.5,16.51,16.48,16.5,40806.0,13.6598,13.6681,13.6432,13.6598,40806.0
2017-01-25 13:35:00,16.5,16.5,16.47,16.47,12694.0,13.6598,13.6598,13.6349,13.6349,12694.0
2017-01-25 13:40:00,16.47,16.5,16.46,16.49,32855.0,13.6349,13.6598,13.6267,13.6515,32855.0
2017-01-25 13:45:00,16.49,16.5,16.45,16.49,60368.0,13.6515,13.6598,13.6184,13.6515,60368.0
2017-01-25 13:50:00,16.49,16.5,16.49,16.49,26970.0,13.6515,13.6598,13.6515,13.6515,26970.0
2017-01-25 13:55:00,16.49,16.54,16.49,16.53,173279.0,13.6515,13.6929,13.6515,13.6846,173279.0
2017-01-25 14:00:00,16.53,16.56,16.52,16.55,57771.0,13.6846,13.7095,13.6763,13.7012,57771.0
2017-01-25 14:05:00,16.55,16.56,16.54,16.55,174909.0,13.7012,13.7095,13.6929,13.7012,174909.0
2017-01-25 14:10:00,16.55,16.55,16.5,16.51,47535.0,13.7012,13.7012,13.6598,13.6681,47535.0
2017-01-25 14:15:00,16.51,16.51,16.49,16.5,158885.0,13.6681,13.6681,13.6515,13.6598,158885.0
2017-01-25 14:20:00,16.5,16.5,16.49,16.5,43455.0,13.6598,13.6598,13.6515,13.6598,43455.0
2017-01-25 14:25:00,16.5,16.5,16.47,16.47,61515.0,13.6598,13.6598,13.6349,13.6349,61515.0
2017-01-25 14:30:00,16.47,16.49,16.46,16.49,56698.0,13.6349,13.6515,13.6267,13.6515,56698.0
2017-01-25 14:35:00,16.49,16.5,16.47,16.5,109908.0,13.6515,13.6598,13.6349,13.6598,109908.0
2017-01-25 14:40:00,16.5,16.5,16.47,16.48,34879.0,13.6598,13.6598,13.6349,13.6432,34879.0
2017-01-25 14:45:00,16.48,16.48,16.47,16.48,20215.0,13.6432,13.6432,13.6349,13.6432,20215.0
2017-01-25 14:50:00,16.48,16.49,16.46,16.47,39786.0,13.6432,13.6515,13.6267,13.6349,39786.0
2017-01-25 14:55:00,16.46,16.48,16.46,16.48,20093.0,13.6267,13.6432,13.6267,13.6432,20093.0
2017-01-25 15:00:00,16.48,16.49,16.46,16.47,54447.0,13.6432,13.6515,13.6267,13.6349,54447.0
2017-01-25 15:05:00,16.46,16.48,16.46,16.47,47293.0,13.6267,13.6432,13.6267,13.6349,47293.0
2017-01-25 15:10:00,16.47,16.47,16.44,16.44,41820.0,13.6349,13.6349,13.6101,13.6101,41820.0
2017-01-25 15:15:00,16.44,16.46,16.44,16.46,41616.0,13.6101,13.6267,13.6101,13.6267,41616.0
2017-01-25 15:20:00,16.46,16.48,16.45,16.48,72681.0,13.6267,13.6432,13.6184,13.6432,72681.0
2017-01-25 15:25:00,16.48,16.48,16.44,16.45,62901.0,13.6432,13.6432,13.6101,13.6184,62901.0
2017-01-25 15:30:00,16.45,16.46,16.45,16.46,36746.0,13.6184,13.6267,13.6184,13.6267,36746.0
2017-01-25 15:35:00,16.46,16.47,16.45,16.47,67633.0,13.6267,13.6349,13.6184,13.6349,67633.0
2017-01-25 15:40:00,16.46,16.48,16.45,16.45,67954.0,13.6267,13.6432,13.6184,13.6184,67954.0
2017-01-25 15:45:00,16.45,16.47,16.45,16.47,82330.0,13.6184,13.6349,13.6184,13.6349,82330.0
2017-01-25 15:50:00,16.47,16.49,16.46,16.46,159370.0,13.6349,13.6515,13.6267,13.6267,159370.0
2017-01-25 15:55:00,16.46,16.48,16.44,16.45,400705.0,13.6267,13.6432,13.6101,13.6184,400705.0
2017-01-26 09:30:00,16.46,16.62,16.46,16.6,57633.0,13.6267,13.7591,13.6267,13.7426,57633.0
2017-01-26 09:35:00,16.58,16.58,16.49,16.5,42606.0,13.726,13.726,13.6515,13.6598,42606.0
2017-01-26 09:40:00,16.51,16.54,16.43,16.44,48476.0,13.6681,13.6929,13.6018,13.6101,48476.0
2017-01-26 09:45:00,16.45,16.57,16.45,16.57,32835.0,13.6184,13.7177,13.6184,13.7177,32835.0
2017-01-26 09:50:00,16.57,16.6,16.55,16.57,64917.0,13.7177,13.7426,13.7012,13.7177,64917.0
2017-01-26 09:55:00,16.57,16.6,16.53,16.6,56857.0,13.7177,13.7426,13.6846,13.7426,56857.0
2017-01-26 10:00:00,16.62,16.64,16.58,16.59,80181.0,13.7591,13.7757,13.726,13.7343,80181.0
2017-01-26 10:05:00,16.59,16.59,16.52,16.55,173561.0,13.7343,13.7343,13.6763,13.7012,173561.0
2017-01-26 10:10:00,16.56,16.6,16.55,16.6,36210.0,13.7095,13.7426,13.7012,13.7426,36210.0
2017-01-26 10:15:00,16.6,16.63,16.59,16.62,23935.0,13.7426,13.7674,13.7343,13.7591,23935.0
2017-01-26 10:20:00,16.62,16.63,16.57,16.58,34073.0,13.7591,13.7674,13.7177,13.726,34073.0
2017-01-26 10:25:00,16.57,16.61,16.57,16.59,48081.0,13.7177,13.7509,13.7177,13.7343,48081.0
2017-01-26 10:30:00,16.59,16.61,16.58,16.59,57331.0,13.7343,13.7509,13.726,13.7343,57331.0
2017-01-26 10:35:00,16.59,16.59,16.55,16.56,20002.0,13.7343,13.7343,13.7012,13.7095,20002.0
2017-01-26 10:40:00,16.55,16.55,16.53,16.54,89215.0,13.7012,13.7012,13.6846,13.6929,89215.0
2017-01-26 10:45:00,16.54,16.55,16.52,16.52,45242.0,13.6929,13.7012,13.6763,13.6763,45242.0
2017-01-26 10:50:00,16.52,16.53,16.51,16.52,23886.0,13.6763,13.6846,13.6681,13.6763,23886.0
2017-01-26 10:55:00,16.53,16.54,16.53,16.53,21996.0,13.6846,13.6929,13.6846,13.6846,21996.0
2017-01-26 11:00:00,16.54,16.56,16.53,16.55,25887.0,13.6929,13.7095,13.6846,13.7012,25887.0
2017-01-26 11:05:00,16.56,16.58,16.55,16.55,39643.0,13.7095,13.726,13.7012,13.7012,39643.0
2017-01-26 11:10:00,16.55,16.56,16.54,16.56,17434.0,13.7012,13.7095,13.6929,13.7095,17434.0
2017-01-26 11:15:00,16.55,16.56,16.53,16.54,103354.0,13.7012,13.7095,13.6846,13.6929,103354.0
2017-01-26 11:20:00,16.54,16.54,16.49,16.49,60429.0,13.6929,13.6929,13.6515,13.6515,60429.0
2017-01-26 11:25:00,16.49,16.5,16.47,16.47,14075.0,13.6515,13.6598,13.6349,13.6349,14075.0
2017-01-26 11:30:00,16.48,16.48,16.45,16.46,24564.0,13.6432,13.6432,13.6184,13.6267,24564.0
2017-01-26 11:35:00,16.46,16.46,16.43,16.44,19250.0,13.6267,13.6267,13.6018,13.6101,19250.0
2017-01-26 11:40:00,16.45,16.46,16.43,16.45,21916.0,13.6184,13.6267,13.6018,13.6184,21916.0
2017-01-26 11:45:00,16.44,16.46,16.44,16.45,13698.0,13.6101,13.6267,13.6101,13.6184,13698.0
2017-01-26 11:50:00,16.44,16.45,16.43,16.43,23336.0,13.6101,13.6184,13.6018,13.6018,23336.0
2017-01-26 11:55:00,16.44,16.45,16.42,16.42,22745.0,13.6101,13.6184,13.5936,13.5936,22745.0
2017-01-26 12:00:00,16.43,16.44,16.42,16.44,13859.0,13.6018,13.6101,13.5936,13.6101,13859.0
2017-01-26 12:05:00,16.43,16.44,16.42,16.42,39081.0,13.6018,13.6101,13.5936,13.5936,39081.0
2017-01-26 12:10:00,16.42,16.43,16.41,16.43,14320.0,13.5936,13.6018,13.5853,13.6018,14320.0
2017-01-26 12:15:00,16.43,16.44,16.42,16.44,18399.0,13.6018,13.6101,13.5936,13.6101,18399.0
2017-01-26 12:20:00,16.44,16.45,16.43,16.44,21044.0,13.6101,13.6184,13.6018,13.6101,21044.0
2017-01-26 12:25:00,16.44,16.45,16.43,16.44,26657.0,13.6101,13.6184,13.6018,13.6101,26657.0
2017-01-26 12:30:00,16.43,16.44,16.41,16.41,23013.0,13.6018,13.6101,13.5853,13.5853,23013.0
2017-01-26 12:35:00,16.41,16.45,16.41,16.43,18080.0,13.5853,13.6184,13.5853,13.6018,18080.0
2017-01-26 12:40:00,16.43,16.47,16.43,16.47,29922.0,13.6018,13.6349,13.6018,13.6349,29922.0
2017-01-26 12:45:00,16.46,16.48,16.45,16.47,21662.0,13.6267,13.6432,13.6184,13.6349,21662.0
2017-01-26 12:50:00,16.46,16.49,16.46,16.46,12853.0,13.6267,13.6515,13.6267,13.6267,12853.0
2017-01-26 12:55:00,16.46,16.49,16.46,16.48,33191.0,13.6267,13.6515,13.6267,13.6432,33191.0
2017-01-26 13:00:00,16.48,16.5,16.47,16.5,20371.0,13.6432,13.6598,13.6349,13.6598,20371.0
2017-01-26 13:05:00,16.5,16.51,16.49,16.49,27232.0,13.6598,13.6681,13.6515,13.6515,27232.0
2017-01-26 13:10:00,16.48,16.5,16.48,16.5,11948.0,13.6432,13.6598,13.6432,13.6598,11948.0
2017-01-26 13:15:00,16.49,16.49,16.47,16.48,17249.0,13.6515,13.6515,13.6349,13.6432,17249.0
2017-01-26 13:20:00,16.47,16.47,16.46,16.46,31617.0,13.6349,13.6349,13.6267,13.6267,31617.0
2017-01-26 13:25:00,16.46,16.48,16.45,16.45,28238.0,13.6267,13.6432,13.6184,13.6184,28238.0
2017-01-26 13:30:00,16.46,16.46,16.44,16.45,28754.0,13.6267,13.6267,13.6101,13.6184,28754.0
2017-01-26 13:35:00,16.45,16.49,16.45,16.48,36535.0,13.6184,13.6515,13.6184,13.6432,36535.0
2017-01-26 13:40:00,16.47,16.5,16.46,16.48,28059.0,13.6349,13.6598,13.6267,13.6432,28059.0
2017-01-26 13:45:00,16.48,16.49,16.48,16.49,7204.0,13.6432,13.6515,13.6432,13.6515,7204.0
2017-01-26 13:50:00,16.48,16.49,16.47,16.48,20558.0,13.6432,13.6515,13.6349,13.6432,20558.0
2017-01-26 13:55:00,16.49,16.5,16.48,16.48,15427.0,13.6515,13.6598,13.6432,13.6432,15427.0
2017-01-26 14:00:00,16.48,16.49,16.46,16.47,54438.0,13.6432,13.6515,13.6267,13.6349,54438.0
2017-01-26 14:05:00,16.46,16.47,16.44,16.45,11060.0,13.6267,13.6349,13.6101,13.6184,11060.0
2017-01-26 14:10:00,16.45,16.48,16.44,16.45,45477.0,13.6184,13.6432,13.6101,13.6184,45477.0
2017-01-26 14:15:00,16.45,16.46,16.42,16.43,39811.0,13.6184,13.6267,13.5936,13.6018,39811.0
2017-01-26 14:20:00,16.43,16.44,16.38,16.38,529752.0,13.6018,13.6101,13.5604,13.5604,529752.0
2017-01-26 14:25:00,16.39,16.39,16.33,16.35,106781.0,13.5687,13.5687,13.519,13.5356,106781.0
2017-01-26 14:30:00,16.36,16.41,16.35,16.39,23407.0,13.5439,13.5853,13.5356,13.5687,23407.0
2017-01-26 14:35:00,16.39,16.45,16.38,16.45,39048.0,13.5687,13.6184,13.5604,13.6184,39048.0
2017-01-26 14:40:00,16.45,16.49,16.44,16.46,41011.0,13.6184,13.6515,13.6101,13.6267,41011.0
2017-01-26 14:45:00,16.46,16.46,16.44,16.46,34584.0,13.6267,13.6267,13.6101,13.6267,34584.0
2017-01-26 14:50:00,16.46,16.48,16.46,16.46,19001.0,13.6267,13.6432,13.6267,13.6267,19001.0
2017-01-26 14:55:00,16.47,16.48,16.46,16.47,17392.0,13.6349,13.6432,13.6267,13.6349,17392.0
2017-01-26 15:00:00,16.47,16.47,16.43,16.43,30835.0,13.6349,13.6349,13.6018,13.6018,30835.0
2017-01-26 15:05:00,16.44,16.44,16.41,16.43,42881.0,13.6101,13.6101,13.5853,13.6018,42881.0
2017-01-26 15:10:00,16.43,16.45,16.42,16.45,31726.0,13.6018,13.6184,13.5936,13.6184,31726.0
2017-01-26 15:15:00,16.45,16.45,16.44,16.44,9803.0,13.6184,13.6184,13.6101,13.6101,9803.0
2017-01-26 15:20:00,16.45,16.45,16.41,16.42,262290.0,13.6184,13.6184,13.5853,13.5936,262290.0
2017-01-26 15:25:00,16.43,16.46,16.42,16.44,66549.0,13.6018,13.6267,13.5936,13.6101,66549.0
2017-01-26 15:30:00,16.45,16.47,16.44,16.46,84976.0,13.6184,13.6349,13.6101,13.6267,84976.0
2017-01-26 15:35:00,16.47,16.47,16.46,16.47,57037.0,13.6349,13.6349,13.6267,13.6349,57037.0
2017-01-26 15:40:00,16.47,16.49,16.46,16.48,119171.0,13.6349,13.6515,13.6267,13.6432,119171.0
2017-01-26 15:45:00,16.48,16.48,16.46,16.46,88373.0,13.6432,13.6432,13.6267,13.6267,88373.0
2017-01-26 15:50:00,16.46,16.47,16.44,16.47,197009.0,13.6267,13.6349,13.6101,13.6349,197009.0
2017-01-26 15:55:00,16.46,16.47,16.46,16.46,177967.0,13.6267,13.6349,13.6267,13.6267,177967.0
2017-01-27 09:30:00,16.41,16.6,16.31,16.49,118013.0,13.5853,13.7426,13.5025,13.6515,118013.0
2017-01-27 09:35:00,16.51,16.53,16.43,16.53,39155.0,13.6681,13.6846,13.6018,13.6846,39155.0
2017-01-27 09:40:00,16.52,16.57,16.47,16.55,66304.0,13.6763,13.7177,13.6349,13.7012,66304.0
2017-01-27 09:45:00,16.55,16.56,16.49,16.51,46629.0,13.7012,13.7095,13.6515,13.6681,46629.0
2017-01-27 09:50:00,16.51,16.54,16.47,16.48,49879.0,13.6681,13.6929,13.6349,13.6432,49879.0
2017-01-27 09:55:00,16.47,16.49,16.41,16.44,52249.0,13.6349,13.6515,13.5853,13.6101,52249.0
2017-01-27 10:00:00,16.44,16.45,16.39,16.41,61646.0,13.6101,13.6184,13.5687,13.5853,61646.0
2017-01-27 10:05:00,16.41,16.46,16.41,16.45,30193.0,13.5853,13.6267,13.5853,13.6184,30193.0
2017-01-27 10:10:00,16.46,16.47,16.41,16.43,58564.0,13.6267,13.6349,13.5853,13.6018,58564.0
2017-01-27 10:15:00,16.42,16.44,16.41,16.44,49178.0,13.5936,13.6101,13.5853,13.6101,49178.0
2017-01-27 10:20:00,16.44,16.47,16.43,16.45,23024.0,13.6101,13.6349,13.6018,13.6184,23024.0
2017-01-27 10:25:00,16.46,16.5,16.45,16.48,31366.0,13.6267,13.6598,13.6184,13.6432,31366.0
2017-01-27 10:30:00,16.49,16.5,16.47,16.5,16797.0,13.6515,13.6598,13.6349,13.6598,16797.0
2017-01-27 10:35:00,16.5,16.52,16.49,16.51,20425.0,13.6598,13.6763,13.6515,13.6681,20425.0
2017-01-27 10:40:00,16.5,16.52,16.5,16.51,35379.0,13.6598,13.6763,13.6598,13.6681,35379.0
2017-01-27 10:45:00,16.51,16.53,16.5,16.52,19302.0,13.6681,13.6846,13.6598,13.6763,19302.0
2017-01-27 10:50:00,16.53,16.53,16.48,16.5,31363.0,13.6846,13.6846,13.6432,13.6598,31363.0
2017-01-27 10:55:00,16.5,16.5,16.45,16.46,34215.0,13.6598,13.6598,13.6184,13.6267,34215.0
2017-01-27 11:00:00,16.46,16.48,16.45,16.46,13026.0,13.6267,13.6432,13.6184,13.6267,13026.0
2017-01-27 11:05:00,16.46,16.48,16.45,16.47,27098.0,13.6267,13.6432,13.6184,13.6349,27098.0
2017-01-27 11:10:00,16.47,16.52,16.47,16.52,28994.0,13.6349,13.6763,13.6349,13.6763,28994.0
2017-01-27 11:15:00,16.51,16.51,16.48,16.5,14055.0,13.6681,13.6681,13.6432,13.6598,14055.0
2017-01-27 11:20:00,16.5,16.5,16.43,16.43,25907.0,13.6598,13.6598,13.6018,13.6018,25907.0
2017-01-27 11:25:00,16.43,16.45,16.42,16.45,26002.0,13.6018,13.6184,13.5936,13.6184,26002.0
2017-01-27 11:30:00,16.44,16.5,16.44,16.49,27587.0,13.6101,13.6598,13.6101,13.6515,27587.0
2017-01-27 11:35:00,16.48,16.48,16.45,16.45,12024.0,13.6432,13.6432,13.6184,13.6184,12024.0
2017-01-27 11:40:00,16.45,16.46,16.43,16.43,22809.0,13.6184,13.6267,13.6018,13.6018,22809.0
2017-01-27 11:45:00,16.44,16.49,16.43,16.48,25189.0,13.6101,13.6515,13.6018,13.6432,25189.0
2017-01-27 11:50:00,16.48,16.48,16.44,16.45,18712.0,13.6432,13.6432,13.6101,13.6184,18712.0
2017-01-27 11:55:00,16.45,16.49,16.45,16.48,26796.0,13.6184,13.6515,13.6184,13.6432,26796.0
2017-01-27 12:00:00,16.48,16.49,16.45,16.47,20691.0,13.6432,13.6515,13.6184,13.6349,20691.0
2017-01-27 12:05:00,16.46,16.46,16.43,16.45,20016.0,13.6267,13.6267,13.6018,13.6184,20016.0
2017-01-27 12:10:00,16.44,16.45,16.42,16.45,21136.0,13.6101,13.6184,13.5936,13.6184,21136.0
2017-01-27 12:15:00,16.44,16.45,16.42,16.45,19316.0,13.6101,13.6184,13.5936,13.6184,19316.0
2017-01-27 12:20:00,16.45,16.5,16.45,16.48,33181.0,13.6184,13.6598,13.6184,13.6432,33181.0
2017-01-27 12:25:00,16.48,16.51,16.48,16.51,30430.0,13.6432,13.6681,13.6432,13.6681,30430.0
2017-01-27 12:30:00,16.51,16.51,16.47,16.49,23758.0,13.6681,13.6681,13.6349,13.6515,23758.0
2017-01-27 12:35:00,16.48,16.51,16.47,16.51,17649.0,13.6432,13.6681,13.6349,13.6681,17649.0
2017-01-27 12:40:00,16.5,16.51,16.47,16.5,46800.0,13.6598,13.6681,13.6349,13.6598,46800.0
2017-01-27 12:45:00,16.5,16.52,16.47,16.49,52200.0,13.6598,13.6763,13.6349,13.6515,52200.0
2017-01-27 12:50:00,16.5,16.51,16.48,16.51,40272.0,13.6598,13.6681,13.6432,13.6681,40272.0
2017-01-27 12:55:00,16.51,16.51,16.47,16.48,16868.0,13.6681,13.6681,13.6349,13.6432,16868.0
2017-01-27 13:00:00,16.47,16.47,16.44,16.45,11937.0,13.6349,13.6349,13.6101,13.6184,11937.0
2017-01-27 13:05:00,16.45,16.46,16.44,16.44,11475.0,13.6184,13.6267,13.6101,13.6101,11475.0
2017-01-27 13:10:00,16.45,16.48,16.44,16.46,14729.0,13.6184,13.6432,13.6101,13.6267,14729.0
2017-01-27 13:15:00,16.46,16.48,16.46,16.48,8296.0,13.6267,13.6432,13.6267,13.6432,8296.0
2017-01-27 13:20:00,16.48,16.52,16.48,16.52,24982.0,13.6432,13.6763,13.6432,13.6763,24982.0
2017-01-27 13:25:00,16.52,16.54,16.51,16.54,19850.0,13.6763,13.6929,13.6681,13.6929,19850.0
2017-01-27 13:30:00,16.53,16.54,16.52,16.53,10026.0,13.6846,13.6929,13.6763,13.6846,10026.0
2017-01-27 13:35:00,16.52,16.53,16.49,16.51,26244.0,13.6763,13.6846,13.6515,13.6681,26244.0
2017-01-27 13:40:00,16.51,16.51,16.48,16.49,9780.0,13.6681,13.6681,13.6432,13.6515,9780.0
2017-01-27 13:45:00,16.5,16.52,16.49,16.5,13087.0,13.6598,13.6763,13.6515,13.6598,13087.0
2017-01-27 13:50:00,16.5,16.51,16.48,16.49,20066.0,13.6598,13.6681,13.6432,13.6515,20066.0
2017-01-27 13:55:00,16.48,16.49,16.45,16.45,27209.0,13.6432,13.6515,13.6184,13.6184,27209.0
2017-01-27 14:00:00,16.45,16.47,16.44,16.47,22288.0,13.6184,13.6349,13.6101,13.6349,22288.0
2017-01-27 14:05:00,16.48,16.48,16.44,16.46,14340.0,13.6432,13.6432,13.6101,13.6267,14340.0
2017-01-27 14:10:00,16.46,16.47,16.44,16.46,34406.0,13.6267,13.6349,13.6101,13.6267,34406.0
2017-01-27 14:15:00,16.46,16.48,16.45,16.48,9346.0,13.6267,13.6432,13.6184,13.6432,9346.0
2017-01-27 14:20:00,16.48,16.48,16.45,16.45,16593.0,13.6432,13.6432,13.6184,13.6184,16593.0
2017-01-27 14:25:00,16.46,16.46,16.39,16.43,40645.0,13.6267,13.6267,13.5687,13.6018,40645.0
2017-01-27 14:30:00,16.43,16.45,16.42,16.45,15500.0,13.6018,13.6184,13.5936,13.6184,15500.0
2017-01-27 14:35:00,16.45,16.46,16.43,16.45,40691.0,13.6184,13.6267,13.6018,13.6184,40691.0
2017-01-27 14:40:00,16.45,16.47,16.44,16.46,36508.0,13.6184,13.6349,13.6101,13.6267,36508.0
2017-01-27 14:45:00,16.46,16.46,16.43,16.44,19799.0,13.6267,13.6267,13.6018,13.6101,19799.0
2017-01-27 14:50:00,16.45,16.47,16.44,16.47,29239.0,13.6184,13.6349,13.6101,13.6349,29239.0
2017-01-27 14:55:00,16.47,16.47,16.43,16.44,19513.0,13.6349,13.6349,13.6018,13.6101,19513.0
2017-01-27 15:00:00,16.43,16.44,16.4,16.43,26235.0,13.6018,13.6101,13.577,13.6018,26235.0
2017-01-27 15:05:00,16.43,16.43,16.4,16.4,27655.0,13.6018,13.6018,13.577,13.577,27655.0
2017-01-27 15:10:00,16.41,16.43,16.4,16.41,25923.0,13.5853,13.6018,13.577,13.5853,25923.0
2017-01-27 15:15:00,16.41,16.43,16.41,16.41,25377.0,13.5853,13.6018,13.5853,13.5853,25377.0
2017-01-27 15:20:00,16.41,16.43,16.41,16.43,27332.0,13.5853,13.6018,13.5853,13.6018,27332.0
2017-01-27 15:25:00,16.43,16.43,16.39,16.41,48814.0,13.6018,13.6018,13.5687,13.5853,48814.0
2017-01-27 15:30:00,16.41,16.43,16.4,16.43,43408.0,13.5853,13.6018,13.577,13.6018,43408.0
2017-01-27 15:35:00,16.42,16.44,16.42,16.44,61683.0,13.5936,13.6101,13.5936,13.6101,61683.0
2017-01-27 15:40:00,16.44,16.44,16.42,16.44,56687.0,13.6101,13.6101,13.5936,13.6101,56687.0
2017-01-27 15:45:00,16.44,16.44,16.43,16.43,59515.0,13.6101,13.6101,13.6018,13.6018,59515.0
2017-01-27 15:50:00,16.43,16.45,16.42,16.43,104485.0,13.6018,13.6184,13.5936,13.6018,104485.0
2017-01-27 15:55:00,16.43,16.45,16.42,16.44,175128.0,13.6018,13.6184,13.5936,13.6101,175128.0
2017-01-30 09:30:00,16.4,16.42,16.2,16.27,79752.0,13.602,13.6186,13.4362,13.4942,79752.0
2017-01-30 09:35:00,16.26,16.28,16.05,16.11,160695.0,13.4859,13.5025,13.3118,13.3615,160695.0
2017-01-30 09:40:00,16.11,16.22,16.11,16.19,113677.0,13.3615,13.4528,13.3615,13.4279,113677.0
2017-01-30 09:45:00,16.18,16.2,16.05,16.05,184402.0,13.4196,13.4362,13.3118,13.3118,184402.0
2017-01-30 09:50:00,16.06,16.17,16.05,16.14,130901.0,13.3201,13.4113,13.3118,13.3864,130901.0
2017-01-30 09:55:00,16.14,16.15,16.11,16.13,59535.0,13.3864,13.3947,13.3615,13.3781,59535.0
2017-01-30 10:00:00,16.13,16.27,16.13,16.23,79684.0,13.3781,13.4942,13.3781,13.4611,79684.0
2017-01-30 10:05:00,16.23,16.24,16.13,16.14,56561.0,13.4611,13.4693,13.3781,13.3864,56561.0
2017-01-30 10:10:00,16.15,16.16,16.1,16.15,75149.0,13.3947,13.403,13.3532,13.3947,75149.0
2017-01-30 10:15:00,16.14,16.16,16.12,16.14,25951.0,13.3864,13.403,13.3698,13.3864,25951.0
2017-01-30 10:20:00,16.15,16.16,16.1,16.11,50739.0,13.3947,13.403,13.3532,13.3615,50739.0
2017-01-30 10:25:00,16.11,16.13,16.1,16.11,39067.0,13.3615,13.3781,13.3532,13.3615,39067.0
2017-01-30 10:30:00,16.11,16.15,16.11,16.14,34264.0,13.3615,13.3947,13.3615,13.3864,34264.0
2017-01-30 10:35:00,16.14,16.17,16.14,16.16,33029.0,13.3864,13.4113,13.3864,13.403,33029.0
2017-01-30 10:40:00,16.16,16.16,16.1,16.11,34558.0,13.403,13.403,13.3532,13.3615,34558.0
2017-01-30 10:45:00,16.11,16.13,16.04,16.05,45617.0,13.3615,13.3781,13.3035,13.3118,45617.0
2017-01-30 10:50:00,16.05,16.07,16.04,16.05,41002.0,13.3118,13.3283,13.3035,13.3118,41002.0
2017-01-30 10:55:00,16.05,16.07,16.03,16.05,31521.0,13.3118,13.3283,13.2952,13.3118,31521.0
2017-01-30 11:00:00,16.05,16.05,16.02,16.03,37050.0,13.3118,13.3118,13.2869,13.2952,37050.0
2017-01-30 11:05:00,16.03,16.04,16.02,16.02,26684.0,13.2952,13.3035,13.2869,13.2869,26684.0
2017-01-30 11:10:00,16.02,16.05,16.01,16.05,68668.0,13.2869,13.3118,13.2786,13.3118,68668.0
2017-01-30 11:15:00,16.05,16.06,16.03,16.05,25833.0,13.3118,13.3201,13.2952,13.3118,25833.0
2017-01-30 11:20:00,16.05,16.08,16.04,16.05,33523.0,13.3118,13.3366,13.3035,13.3118,33523.0
2017-01-30 11:25:00,16.05,16.1,16.05,16.1,49087.0,13.3118,13.3532,13.3118,13.3532,49087.0
2017-01-30 11:30:00,16.1,16.13,16.08,16.08,39706.0,13.3532,13.3781,13.3366,13.3366,39706.0
2017-01-30 11:35:00,16.09,16.11,16.08,16.09,43685.0,13.3449,13.3615,13.3366,13.3449,43685.0
2017-01-30 11:40:00,16.09,16.1,16.06,16.08,24175.0,13.3449,13.3532,13.3201,13.3366,24175.0
2017-01-30 11:45:00,16.08,16.09,16.07,16.07,14642.0,13.3366,13.3449,13.3283,13.3283,14642.0
2017-01-30 11:50:00,16.08,16.08,16.05,16.07,48944.0,13.3366,13.3366,13.3118,13.3283,48944.0
2017-01-30 11:55:00,16.07,16.1,16.07,16.09,18044.0,13.3283,13.3532,13.3283,13.3449,18044.0
2017-01-30 12:00:00,16.09,16.1,16.08,16.09,13279.0,13.3449,13.3532,13.3366,13.3449,13279.0
2017-01-30 12:05:00,16.08,16.09,16.06,16.06,20491.0,13.3366,13.3449,13.3201,13.3201,20491.0
2017-01-30 12:10:00,16.06,16.07,16.04,16.05,42346.0,13.3201,13.3283,13.3035,13.3118,42346.0
2017-01-30 12:15:00,16.04,16.06,16.03,16.05,28805.0,13.3035,13.3201,13.2952,13.3118,28805.0
2017-01-30 12:20:00,16.06,16.09,16.04,16.09,100219.0,13.3201,13.3449,13.3035,13.3449,100219.0
2017-01-30 12:25:00,16.09,16.14,16.07,16.11,32364.0,13.3449,13.3864,13.3283,13.3615,32364.0
2017-01-30 12:30:00,16.12,16.14,16.11,16.14,15200.0,13.3698,13.3864,13.3615,13.3864,15200.0
2017-01-30 12:35:00,16.14,16.14,16.1,16.11,28175.0,13.3864,13.3864,13.3532,13.3615,28175.0
2017-01-30 12:40:00,16.11,16.11,16.08,16.09,39628.0,13.3615,13.3615,13.3366,13.3449,39628.0
2017-01-30 12:45:00,16.09,16.09,16.06,16.06,24960.0,13.3449,13.3449,13.3201,13.3201,24960.0
2017-01-30 12:50:00,16.06,16.08,16.05,16.06,94444.0,13.3201,13.3366,13.3118,13.3201,94444.0
2017-01-30 12:55:00,16.07,16.12,16.06,16.12,36693.0,13.3283,13.3698,13.3201,13.3698,36693.0
2017-01-30 13:00:00,16.12,16.12,16.1,16.12,19539.0,13.3698,13.3698,13.3532,13.3698,19539.0
2017-01-30 13:05:00,16.12,16.15,16.11,16.12,20129.0,13.3698,13.3947,13.3615,13.3698,20129.0
2017-01-30 13:10:00,16.12,16.15,16.12,16.15,17582.0,13.3698,13.3947,13.3698,13.3947,17582.0
2017-01-30 13:15:00,16.15,16.15,16.09,16.1,48673.0,13.3947,13.3947,13.3449,13.3532,48673.0
2017-01-30 13:20:00,16.1,16.11,16.09,16.1,15645.0,13.3532,13.3615,13.3449,13.3532,15645.0
2017-01-30 13:25:00,16.09,16.11,16.09,16.11,18164.0,13.3449,13.3615,13.3449,13.3615,18164.0
2017-01-30 13:30:00,16.11,16.13,16.09,16.13,30144.0,13.3615,13.3781,13.3449,13.3781,30144.0
2017-01-30 13:35:00,16.13,16.13,16.1,16.1,12897.0,13.3781,13.3781,13.3532,13.3532,12897.0
2017-01-30 13:40:00,16.11,16.12,16.1,16.12,30808.0,13.3615,13.3698,13.3532,13.3698,30808.0
2017-01-30 13:45:00,16.11,16.12,16.1,16.1,5799.0,13.3615,13.3698,13.3532,13.3532,5799.0
2017-01-30 13:50:00,16.1,16.11,16.08,16.11,43401.0,13.3532,13.3615,13.3366,13.3615,43401.0
2017-01-30 13:55:00,16.12,16.12,16.11,16.12,7398.0,13.3698,13.3698,13.3615,13.3698,7398.0
2017-01-30 14:00:00,16.12,16.14,16.11,16.13,26594.0,13.3698,13.3864,13.3615,13.3781,26594.0
2017-01-30 14:05:00,16.12,16.12,16.1,16.12,28861.0,13.3698,13.3698,13.3532,13.3698,28861.0
2017-01-30 14:10:00,16.12,16.15,16.11,16.15,22297.0,13.3698,13.3947,13.3615,13.3947,22297.0
2017-01-30 14:15:00,16.14,16.16,16.14,16.14,17443.0,13.3864,13.403,13.3864,13.3864,17443.0
2017-01-30 14:20:00,16.15,16.16,16.14,16.14,15846.0,13.3947,13.403,13.3864,13.3864,15846.0
2017-01-30 14:25:00,16.14,16.15,16.13,16.14,35867.0,13.3864,13.3947,13.3781,13.3864,35867.0
2017-01-30 14:30:00,16.14,16.14,16.13,16.14,9597.0,13.3864,13.3864,13.3781,13.3864,9597.0
2017-01-30 14:35:00,16.14,16.16,16.13,16.16,16711.0,13.3864,13.403,13.3781,13.403,16711.0
2017-01-30 14:40:00,16.16,16.16,16.13,16.14,46562.0,13.403,13.403,13.3781,13.3864,46562.0
2017-01-30 14:45:00,16.14,16.15,16.14,16.14,3430.0,13.3864,13.3947,13.3864,13.3864,3430.0
2017-01-30 14:50:00,16.14,16.2,16.14,16.2,25696.0,13.3864,13.4362,13.3864,13.4362,25696.0
2017-01-30 14:55:00,16.19,16.24,16.19,16.24,25644.0,13.4279,13.4693,13.4279,13.4693,25644.0
2017-01-30 15:00:00,16.24,16.24,16.21,16.21,23926.0,13.4693,13.4693,13.4445,13.4445,23926.0
2017-01-30 15:05:00,16.21,16.22,16.18,16.19,59232.0,13.4445,13.4528,13.4196,13.4279,59232.0
2017-01-30 15:10:00,16.19,16.2,16.18,16.19,22789.0,13.4279,13.4362,13.4196,13.4279,22789.0
2017-01-30 15:15:00,16.18,16.2,16.18,16.2,38689.0,13.4196,13.4362,13.4196,13.4362,38689.0
2017-01-30 15:20:00,16.2,16.2,16.16,16.16,40713.0,13.4362,13.4362,13.403,13.403,40713.0
2017-01-30 15:25:00,16.16,16.17,16.16,16.17,27388.0,13.403,13.4113,13.403,13.4113,27388.0
2017-01-30 15:30:00,16.17,16.2,16.16,16.2,33763.0,13.4113,13.4362,13.403,13.4362,33763.0
2017-01-30 15:35:00,16.2,16.2,16.18,16.19,75596.0,13.4362,13.4362,13.4196,13.4279,75596.0
2017-01-30 15:40:00,16.19,16.21,16.18,16.21,81495.0,13.4279,13.4445,13.4196,13.4445,81495.0
2017-01-30 15:45:00,16.21,16.22,16.2,16.21,56947.0,13.4445,13.4528,13.4362,13.4445,56947.0
2017-01-30 15:50:00,16.21,16.23,16.21,16.22,79586.0,13.4445,13.4611,13.4445,13.4528,79586.0
2017-01-30 15:55:00,16.23,16.27,16.22,16.26,292375.0,13.4611,13.4942,13.4528,13.4859,292375.0
2017-01-31 09:30:00,16.18,16.36,16.18,16.3,69249.0,13.4196,13.5689,13.4196,13.5191,69249.0
2017-01-31 09:35:00,16.32,16.33,16.27,16.3,72912.0,13.5357,13.544,13.4942,13.5191,72912.0
2017-01-31 09:40:00,16.3,16.35,16.29,16.35,54678.0,13.5191,13.5606,13.5108,13.5606,54678.0
2017-01-31 09:45:00,16.35,16.38,16.33,16.38,36552.0,13.5606,13.5855,13.544,13.5855,36552.0
2017-01-31 09:50:00,16.38,16.38,16.3,16.3,45006.0,13.5855,13.5855,13.5191,13.5191,45006.0
2017-01-31 09:55:00,16.31,16.31,16.25,16.28,27818.0,13.5274,13.5274,13.4776,13.5025,27818.0
2017-01-31 10:00:00,16.28,16.29,16.25,16.28,29036.0,13.5025,13.5108,13.4776,13.5025,29036.0
2017-01-31 10:05:00,16.27,16.29,16.26,16.28,31134.0,13.4942,13.5108,13.4859,13.5025,31134.0
2017-01-31 10:10:00,16.29,16.37,16.28,16.36,31948.0,13.5108,13.5772,13.5025,13.5689,31948.0
2017-01-31 10:15:00,16.37,16.41,16.36,16.39,63165.0,13.5772,13.6103,13.5689,13.5938,63165.0
2017-01-31 10:20:00,16.38,16.42,16.38,16.39,37633.0,13.5855,13.6186,13.5855,13.5938,37633.0
2017-01-31 10:25:00,16.39,16.41,16.38,16.39,41740.0,13.5938,13.6103,13.5855,13.5938,41740.0
2017-01-31 10:30:00,16.39,16.41,16.38,16.4,22658.0,13.5938,13.6103,13.5855,13.602,22658.0
2017-01-31 10:35:00,16.41,16.44,16.4,16.43,20825.0,13.6103,13.6352,13.602,13.6269,20825.0
2017-01-31 10:40:00,16.43,16.43,16.39,16.39,30520.0,13.6269,13.6269,13.5938,13.5938,30520.0
2017-01-31 10:45:00,16.4,16.48,16.39,16.45,39868.0,13.602,13.6684,13.5938,13.6435,39868.0
2017-01-31 10:50:00,16.46,16.5,16.45,16.49,24348.0,13.6518,13.685,13.6435,13.6767,24348.0
2017-01-31 10:55:00,16.5,16.54,16.5,16.54,41306.0,13.685,13.7182,13.685,13.7182,41306.0
2017-01-31 11:00:00,16.53,16.58,16.52,16.57,26079.0,13.7099,13.7513,13.7016,13.743,26079.0
2017-01-31 11:05:00,16.57,16.58,16.5,16.51,42672.0,13.743,13.7513,13.685,13.6933,42672.0
2017-01-31 11:10:00,16.52,16.54,16.51,16.54,27536.0,13.7016,13.7182,13.6933,13.7182,27536.0
2017-01-31 11:15:00,16.54,16.55,16.49,16.49,36801.0,13.7182,13.7265,13.6767,13.6767,36801.0
2017-01-31 11:20:00,16.5,16.51,16.46,16.48,30030.0,13.685,13.6933,13.6518,13.6684,30030.0
2017-01-31 11:25:00,16.48,16.48,16.41,16.42,81422.0,13.6684,13.6684,13.6103,13.6186,81422.0
2017-01-31 11:30:00,16.43,16.47,16.42,16.43,25523.0,13.6269,13.6601,13.6186,13.6269,25523.0
2017-01-31 11:35:00,16.42,16.45,16.41,16.45,27539.0,13.6186,13.6435,13.6103,13.6435,27539.0
2017-01-31 11:40:00,16.45,16.45,16.42,16.44,22833.0,13.6435,13.6435,13.6186,13.6352,22833.0
2017-01-31 11:45:00,16.44,16.49,16.44,16.47,29452.0,13.6352,13.6767,13.6352,13.6601,29452.0
2017-01-31 11:50:00,16.47,16.49,16.45,16.45,29755.0,13.6601,13.6767,13.6435,13.6435,29755.0
2017-01-31 11:55:00,16.45,16.46,16.41,16.41,32054.0,13.6435,13.6518,13.6103,13.6103,32054.0
2017-01-31 12:00:00,16.41,16.43,16.39,16.43,27227.0,13.6103,13.6269,13.5938,13.6269,27227.0
2017-01-31 12:05:00,16.43,16.45,16.42,16.44,18148.0,13.6269,13.6435,13.6186,13.6352,18148.0
2017-01-31 12:10:00,16.44,16.46,16.44,16.45,5861.0,13.6352,13.6518,13.6352,13.6435,5861.0
2017-01-31 12:15:00,16.46,16.47,16.45,16.46,16993.0,13.6518,13.6601,13.6435,13.6518,16993.0
2017-01-31 12:20:00,16.47,16.47,16.46,16.46,9131.0,13.6601,13.6601,13.6518,13.6518,9131.0
2017-01-31 12:25:00,16.46,16.47,16.44,16.46,18276.0,13.6518,13.6601,13.6352,13.6518,18276.0
2017-01-31 12:30:00,16.46,16.47,16.4,16.42,46305.0,13.6518,13.6601,13.602,13.6186,46305.0
2017-01-31 12:35:00,16.42,16.43,16.38,16.41,29981.0,13.6186,13.6269,13.5855,13.6103,29981.0
2017-01-31 12:40:00,16.41,16.43,16.4,16.42,15983.0,13.6103,13.6269,13.602,13.6186,15983.0
2017-01-31 12:45:00,16.43,16.43,16.41,16.42,9863.0,13.6269,13.6269,13.6103,13.6186,9863.0
2017-01-31 12:50:00,16.43,16.46,16.41,16.44,22418.0,13.6269,13.6518,13.6103,13.6352,22418.0
2017-01-31 12:55:00,16.44,16.47,16.42,16.46,19409.0,13.6352,13.6601,13.6186,13.6518,19409.0
2017-01-31 13:00:00,16.46,16.46,16.42,16.45,21824.0,13.6518,13.6518,13.6186,13.6435,21824.0
2017-01-31 13:05:00,16.45,16.48,16.44,16.47,21069.0,13.6435,13.6684,13.6352,13.6601,21069.0
2017-01-31 13:10:00,16.47,16.47,16.43,16.44,51412.0,13.6601,13.6601,13.6269,13.6352,51412.0
2017-01-31 13:15:00,16.44,16.5,16.44,16.5,42028.0,13.6352,13.685,13.6352,13.685,42028.0
2017-01-31 13:20:00,16.5,16.51,16.48,16.49,37666.0,13.685,13.6933,13.6684,13.6767,37666.0
2017-01-31 13:25:00,16.48,16.5,16.47,16.47,19520.0,13.6684,13.685,13.6601,13.6601,19520.0
2017-01-31 13:30:00,16.47,16.49,16.46,16.48,15872.0,13.6601,13.6767,13.6518,13.6684,15872.0
2017-01-31 13:35:00,16.48,16.5,16.47,16.48,14705.0,13.6684,13.685,13.6601,13.6684,14705.0
2017-01-31 13:40:00,16.49,16.49,16.46,16.48,21392.0,13.6767,13.6767,13.6518,13.6684,21392.0
2017-01-31 13:45:00,16.48,16.49,16.46,16.46,17342.0,13.6684,13.6767,13.6518,13.6518,17342.0
2017-01-31 13:50:00,16.47,16.47,16.45,16.47,12776.0,13.6601,13.6601,13.6435,13.6601,12776.0
2017-01-31 13:55:00,16.47,16.47,16.45,16.46,16718.0,13.6601,13.6601,13.6435,13.6518,16718.0
2017-01-31 14:00:00,16.46,16.49,16.46,16.47,21307.0,13.6518,13.6767,13.6518,13.6601,21307.0
2017-01-31 14:05:00,16.47,16.48,16.45,16.46,21159.0,13.6601,13.6684,13.6435,13.6518,21159.0
2017-01-31 14:10:00,16.47,16.5,16.43,16.45,44043.0,13.6601,13.685,13.6269,13.6435,44043.0
2017-01-31 14:15:00,16.45,16.46,16.44,16.44,7909.0,13.6435,13.6518,13.6352,13.6352,7909.0
2017-01-31 14:20:00,16.44,16.47,16.44,16.45,22894.0,13.6352,13.6601,13.6352,13.6435,22894.0
2017-01-31 14:25:00,16.44,16.45,16.42,16.43,21307.0,13.6352,13.6435,13.6186,13.6269,21307.0
2017-01-31 14:30:00,16.42,16.43,16.41,16.43,16341.0,13.6186,13.6269,13.6103,13.6269,16341.0
2017-01-31 14:35:00,16.42,16.44,16.4,16.44,22554.0,13.6186,13.6352,13.602,13.6352,22554.0
2017-01-31 14:40:00,16.44,16.47,16.44,16.46,24998.0,13.6352,13.6601,13.6352,13.6518,24998.0
2017-01-31 14:45:00,16.46,16.48,16.46,16.48,31969.0,13.6518,13.6684,13.6518,13.6684,31969.0
2017-01-31 14:50:00,16.48,16.48,16.46,16.48,19481.0,13.6684,13.6684,13.6518,13.6684,19481.0
2017-01-31 14:55:00,16.48,16.5,16.47,16.48,34918.0,13.6684,13.685,13.6601,13.6684,34918.0
2017-01-31 15:00:00,16.48,16.51,16.47,16.49,56935.0,13.6684,13.6933,13.6601,13.6767,56935.0
2017-01-31 15:05:00,16.5,16.5,16.48,16.48,28119.0,13.685,13.685,13.6684,13.6684,28119.0
2017-01-31 15:10:00,16.48,16.53,16.48,16.53,49202.0,13.6684,13.7099,13.6684,13.7099,49202.0
2017-01-31 15:15:00,16.52,16.53,16.5,16.53,38127.0,13.7016,13.7099,13.685,13.7099,38127.0
2017-01-31 15:20:00,16.53,16.57,16.52,16.56,73770.0,13.7099,13.743,13.7016,13.7348,73770.0
2017-01-31 15:25:00,16.56,16.58,16.55,16.55,49425.0,13.7348,13.7513,13.7265,13.7265,49425.0
2017-01-31 15:30:00,16.55,16.57,16.53,16.53,66253.0,13.7265,13.743,13.7099,13.7099,66253.0
2017-01-31 15:35:00,16.53,16.54,16.52,16.54,46103.0,13.7099,13.7182,13.7016,13.7182,46103.0
2017-01-31 15:40:00,16.54,16.57,16.53,16.56,116559.0,13.7182,13.743,13.7099,13.7348,116559.0
2017-01-31 15:45:00,16.55,16.57,16.53,16.53,97204.0,13.7265,13.743,13.7099,13.7099,97204.0
2017-01-31 15:50:00,16.54,16.55,16.53,16.55,53749.0,13.7182,13.7265,13.7099,13.7265,53749.0
2017-01-31 15:55:00,16.55,16.57,16.52,16.55,441996.0,13.7265,13.743,13.7016,13.7265,441996.0
2017-02-01 09:30:00,16.49,16.58,16.45,16.57,72560.0,13.6767,13.7513,13.6435,13.743,72560.0
2017-02-01 09:35:00,16.56,16.6,16.44,16.47,70932.0,13.7348,13.7679,13.6352,13.6601,70932.0
2017-02-01 09:40:00,16.46,16.56,16.46,16.54,36126.0,13.6518,13.7348,13.6518,13.7182,36126.0
2017-02-01 09:45:00,16.53,16.56,16.52,16.55,41035.0,13.7099,13.7348,13.7016,13.7265,41035.0
2017-02-01 09:50:00,16.56,16.58,16.48,16.49,39464.0,13.7348,13.7513,13.6684,13.6767,39464.0
2017-02-01 09:55:00,16.49,16.52,16.45,16.47,37758.0,13.6767,13.7016,13.6435,13.6601,37758.0
2017-02-01 10:00:00,16.48,16.48,16.36,16.38,35147.0,13.6684,13.6684,13.5689,13.5855,35147.0
2017-02-01 10:05:00,16.39,16.45,16.38,16.44,32673.0,13.5938,13.6435,13.5855,13.6352,32673.0
2017-02-01 10:10:00,16.44,16.45,16.41,16.42,25729.0,13.6352,13.6435,13.6103,13.6186,25729.0
2017-02-01 10:15:00,16.42,16.47,16.42,16.44,30434.0,13.6186,13.6601,13.6186,13.6352,30434.0
2017-02-01 10:20:00,16.44,16.44,16.39,16.39,20441.0,13.6352,13.6352,13.5938,13.5938,20441.0
2017-02-01 10:25:00,16.39,16.43,16.38,16.43,25764.0,13.5938,13.6269,13.5855,13.6269,25764.0
2017-02-01 10:30:00,16.43,16.44,16.4,16.43,33401.0,13.6269,13.6352,13.602,13.6269,33401.0
2017-02-01 10:35:00,16.43,16.43,16.34,16.35,48637.0,13.6269,13.6269,13.5523,13.5606,48637.0
2017-02-01 10:40:00,16.35,16.36,16.32,16.32,30178.0,13.5606,13.5689,13.5357,13.5357,30178.0
2017-02-01 10:45:00,16.32,16.33,16.29,16.32,26879.0,13.5357,13.544,13.5108,13.5357,26879.0
2017-02-01 10:50:00,16.32,16.34,16.28,16.29,21704.0,13.5357,13.5523,13.5025,13.5108,21704.0
2017-02-01 10:55:00,16.3,16.31,16.26,16.26,43992.0,13.5191,13.5274,13.4859,13.4859,43992.0
2017-02-01 11:00:00,16.26,16.3,16.24,16.3,33868.0,13.4859,13.5191,13.4693,13.5191,33868.0
2017-02-01 11:05:00,16.3,16.3,16.25,16.29,62169.0,13.5191,13.5191,13.4776,13.5108,62169.0
2017-02-01 11:10:00,16.29,16.34,16.28,16.32,68678.0,13.5108,13.5523,13.5025,13.5357,68678.0
2017-02-01 11:15:00,16.32,16.4,16.32,16.39,46920.0,13.5357,13.602,13.5357,13.5938,46920.0
2017-02-01 11:20:00,16.39,16.41,16.36,16.37,26171.0,13.5938,13.6103,13.5689,13.5772,26171.0
2017-02-01 11:25:00,16.37,16.37,16.33,16.34,23689.0,13.5772,13.5772,13.544,13.5523,23689.0
2017-02-01 11:30:00,16.34,16.36,16.3,16.33,41889.0,13.5523,13.5689,13.5191,13.544,41889.0
2017-02-01 11:35:00,16.33,16.35,16.32,16.33,26524.0,13.544,13.5606,13.5357,13.544,26524.0
2017-02-01 11:40:00,16.32,16.34,16.28,16.28,26821.0,13.5357,13.5523,13.5025,13.5025,26821.0
2017-02-01 11:45:00,16.28,16.29,16.24,16.25,41227.0,13.5025,13.5108,13.4693,13.4776,41227.0
2017-02-01 11:50:00,16.25,16.28,16.24,16.24,37623.0,13.4776,13.5025,13.4693,13.4693,37623.0
2017-02-01 11:55:00,16.24,16.29,16.24,16.29,25116.0,13.4693,13.5108,13.4693,13.5108,25116.0
2017-02-01 12:00:00,16.29,16.35,16.28,16.35,18441.0,13.5108,13.5606,13.5025,13.5606,18441.0
2017-02-01 12:05:00,16.36,16.36,16.28,16.3,36604.0,13.5689,13.5689,13.5025,13.5191,36604.0
2017-02-01 12:10:00,16.3,16.32,16.28,16.29,23750.0,13.5191,13.5357,13.5025,13.5108,23750.0
2017-02-01 12:15:00,16.28,16.29,16.24,16.24,104887.0,13.5025,13.5108,13.4693,13.4693,104887.0
2017-02-01 12:20:00,16.24,16.25,16.18,16.2,62875.0,13.4693,13.4776,13.4196,13.4362,62875.0
2017-02-01 12:25:00,16.2,16.24,16.19,16.24,26559.0,13.4362,13.4693,13.4279,13.4693,26559.0
2017-02-01 12:30:00,16.24,16.25,16.21,16.22,45021.0,13.4693,13.4776,13.4445,13.4528,45021.0
2017-02-01 12:35:00,16.22,16.25,16.22,16.25,8405.0,13.4528,13.4776,13.4528,13.4776,8405.0
2017-02-01 12:40:00,16.25,16.27,16.25,16.27,12772.0,13.4776,13.4942,13.4776,13.4942,12772.0
2017-02-01 12:45:00,16.27,16.27,16.24,16.26,17817.0,13.4942,13.4942,13.4693,13.4859,17817.0
2017-02-01 12:50:00,16.25,16.27,16.23,16.27,18511.0,13.4776,13.4942,13.4611,13.4942,18511.0
2017-02-01 12:55:00,16.27,16.31,16.26,16.3,75338.0,13.4942,13.5274,13.4859,13.5191,75338.0
2017-02-01 13:00:00,16.3,16.33,16.29,16.33,20577.0,13.5191,13.544,13.5108,13.544,20577.0
2017-02-01 13:05:00,16.32,16.37,16.32,16.35,33146.0,13.5357,13.5772,13.5357,13.5606,33146.0
2017-02-01 13:10:00,16.36,16.36,16.34,16.36,12646.0,13.5689,13.5689,13.5523,13.5689,12646.0
2017-02-01 13:15:00,16.36,16.38,16.35,16.38,17582.0,13.5689,13.5855,13.5606,13.5855,17582.0
2017-02-01 13:20:00,16.38,16.39,16.35,16.36,57187.0,13.5855,13.5938,13.5606,13.5689,57187.0
2017-02-01 13:25:00,16.35,16.36,16.32,16.34,37277.0,13.5606,13.5689,13.5357,13.5523,37277.0
2017-02-01 13:30:00,16.34,16.36,16.33,16.36,25218.0,13.5523,13.5689,13.544,13.5689,25218.0
2017-02-01 13:35:00,16.36,16.38,16.35,16.38,26914.0,13.5689,13.5855,13.5606,13.5855,26914.0
2017-02-01 13:40:00,16.38,16.41,16.37,16.41,27797.0,13.5855,13.6103,13.5772,13.6103,27797.0
2017-02-01 13:45:00,16.41,16.41,16.39,16.41,19431.0,13.6103,13.6103,13.5938,13.6103,19431.0
2017-02-01 13:50:00,16.4,16.43,16.38,16.39,38839.0,13.602,13.6269,13.5855,13.5938,38839.0
2017-02-01 13:55:00,16.39,16.44,16.38,16.44,22674.0,13.5938,13.6352,13.5855,13.6352,22674.0
2017-02-01 14:00:00,16.43,16.49,16.41,16.49,42066.0,13.6269,13.6767,13.6103,13.6767,42066.0
2017-02-01 14:05:00,16.5,16.52,16.45,16.45,63549.0,13.685,13.7016,13.6435,13.6435,63549.0
2017-02-01 14:10:00,16.46,16.49,16.45,16.49,30068.0,13.6518,13.6767,13.6435,13.6767,30068.0
2017-02-01 14:15:00,16.5,16.53,16.47,16.52,98419.0,13.685,13.7099,13.6601,13.7016,98419.0
2017-02-01 14:20:00,16.52,16.54,16.49,16.5,26317.0,13.7016,13.7182,13.6767,13.685,26317.0
2017-02-01 14:25:00,16.49,16.5,16.42,16.43,59784.0,13.6767,13.685,13.6186,13.6269,59784.0
2017-02-01 14:30:00,16.42,16.45,16.42,16.43,31558.0,13.6186,13.6435,13.6186,13.6269,31558.0
2017-02-01 14:35:00,16.42,16.43,16.35,16.36,32512.0,13.6186,13.6269,13.5606,13.5689,32512.0
2017-02-01 14:40:00,16.37,16.38,16.36,16.36,22976.0,13.5772,13.5855,13.5689,13.5689,22976.0
2017-02-01 14:45:00,16.37,16.39,16.35,16.39,24785.0,13.5772,13.5938,13.5606,13.5938,24785.0
2017-02-01 14:50:00,16.39,16.39,16.35,16.35,17374.0,13.5938,13.5938,13.5606,13.5606,17374.0
2017-02-01 14:55:00,16.36,16.37,16.34,16.36,41620.0,13.5689,13.5772,13.5523,13.5689,41620.0
2017-02-01 15:00:00,16.36,16.37,16.34,16.35,38322.0,13.5689,13.5772,13.5523,13.5606,38322.0
2017-02-01 15:05:00,16.36,16.36,16.33,16.33,20313.0,13.5689,13.5689,13.544,13.544,20313.0
2017-02-01 15:10:00,16.34,16.35,16.32,16.34,75116.0,13.5523,13.5606,13.5357,13.5523,75116.0
2017-02-01 15:15:00,16.34,16.38,16.33,16.36,26091.0,13.5523,13.5855,13.544,13.5689,26091.0
2017-02-01 15:20:00,16.37,16.37,16.34,16.36,21478.0,13.5772,13.5772,13.5523,13.5689,21478.0
2017-02-01 15:25:00,16.36,16.37,16.33,16.34,26826.0,13.5689,13.5772,13.544,13.5523,26826.0
2017-02-01 15:30:00,16.34,16.34,16.33,16.34,16244.0,13.5523,13.5523,13.544,13.5523,16244.0
2017-02-01 15:35:00,16.34,16.35,16.32,16.34,67094.0,13.5523,13.5606,13.5357,13.5523,67094.0
2017-02-01 15:40:00,16.35,16.35,16.32,16.32,47265.0,13.5606,13.5606,13.5357,13.5357,47265.0
2017-02-01 15:45:00,16.32,16.34,16.32,16.34,33445.0,13.5357,13.5523,13.5357,13.5523,33445.0
2017-02-01 15:50:00,16.33,16.36,16.33,16.36,87356.0,13.544,13.5689,13.544,13.5689,87356.0
2017-02-01 15:55:00,16.36,16.37,16.33,16.33,161174.0,13.5689,13.5772,13.544,13.544,161174.0
2017-02-02 09:30:00,16.28,16.29,16.22,16.25,73797.0,13.5025,13.5108,13.4528,13.4776,73797.0
2017-02-02 09:35:00,16.25,16.25,16.08,16.13,143617.0,13.4776,13.4776,13.3366,13.3781,143617.0
2017-02-02 09:40:00,16.13,16.25,16.13,16.22,41983.0,13.3781,13.4776,13.3781,13.4528,41983.0
2017-02-02 09:45:00,16.22,16.23,16.15,16.19,34647.0,13.4528,13.4611,13.3947,13.4279,34647.0
2017-02-02 09:50:00,16.18,16.2,16.15,16.18,11492.0,13.4196,13.4362,13.3947,13.4196,11492.0
2017-02-02 09:55:00,16.17,16.19,16.15,16.16,13960.0,13.4113,13.4279,13.3947,13.403,13960.0
2017-02-02 10:00:00,16.16,16.19,16.13,16.19,22385.0,13.403,13.4279,13.3781,13.4279,22385.0
2017-02-02 10:05:00,16.19,16.29,16.17,16.29,25312.0,13.4279,13.5108,13.4113,13.5108,25312.0
2017-02-02 10:10:00,16.29,16.36,16.28,16.36,47249.0,13.5108,13.5689,13.5025,13.5689,47249.0
2017-02-02 10:15:00,16.36,16.39,16.35,16.38,60564.0,13.5689,13.5938,13.5606,13.5855,60564.0
2017-02-02 10:20:00,16.37,16.39,16.36,16.37,40114.0,13.5772,13.5938,13.5689,13.5772,40114.0
2017-02-02 10:25:00,16.37,16.39,16.33,16.35,50610.0,13.5772,13.5938,13.544,13.5606,50610.0
2017-02-02 10:30:00,16.35,16.36,16.33,16.34,65412.0,13.5606,13.5689,13.544,13.5523,65412.0
2017-02-02 10:35:00,16.34,16.37,16.32,16.36,55102.0,13.5523,13.5772,13.5357,13.5689,55102.0
2017-02-02 10:40:00,16.36,16.39,16.34,16.39,24471.0,13.5689,13.5938,13.5523,13.5938,24471.0
2017-02-02 10:45:00,16.39,16.4,16.37,16.38,24912.0,13.5938,13.602,13.5772,13.5855,24912.0
2017-02-02 10:50:00,16.37,16.39,16.37,16.38,25694.0,13.5772,13.5938,13.5772,13.5855,25694.0
2017-02-02 10:55:00,16.38,16.44,16.38,16.44,17934.0,13.5855,13.6352,13.5855,13.6352,17934.0
2017-02-02 11:00:00,16.45,16.5,16.44,16.48,52296.0,13.6435,13.685,13.6352,13.6684,52296.0
2017-02-02 11:05:00,16.48,16.49,16.46,16.48,33732.0,13.6684,13.6767,13.6518,13.6684,33732.0
2017-02-02 11:10:00,16.48,16.49,16.46,16.48,20123.0,13.6684,13.6767,13.6518,13.6684,20123.0
2017-02-02 11:15:00,16.47,16.49,16.45,16.47,16925.0,13.6601,13.6767,13.6435,13.6601,16925.0
2017-02-02 11:20:00,16.46,16.48,16.44,16.48,29642.0,13.6518,13.6684,13.6352,13.6684,29642.0
2017-02-02 11:25:00,16.48,16.48,16.46,16.46,10868.0,13.6684,13.6684,13.6518,13.6518,10868.0
2017-02-02 11:30:00,16.45,16.47,16.45,16.45,13444.0,13.6435,13.6601,13.6435,13.6435,13444.0
2017-02-02 11:35:00,16.46,16.46,16.43,16.44,15400.0,13.6518,13.6518,13.6269,13.6352,15400.0
2017-02-02 11:40:00,16.43,16.44,16.42,16.43,7887.0,13.6269,13.6352,13.6186,13.6269,7887.0
2017-02-02 11:45:00,16.42,16.42,16.38,16.39,19735.0,13.6186,13.6186,13.5855,13.5938,19735.0
2017-02-02 11:50:00,16.39,16.39,16.36,16.39,34971.0,13.5938,13.5938,13.5689,13.5938,34971.0
2017-02-02 11:55:00,16.4,16.42,16.38,16.4,35127.0,13.602,13.6186,13.5855,13.602,35127.0
2017-02-02 12:00:00,16.39,16.4,16.36,16.38,49061.0,13.5938,13.602,13.5689,13.5855,49061.0
2017-02-02 12:05:00,16.39,16.43,16.38,16.42,11718.0,13.5938,13.6269,13.5855,13.6186,11718.0
2017-02-02 12:10:00,16.42,16.46,16.41,16.45,22872.0,13.6186,13.6518,13.6103,13.6435,22872.0
2017-02-02 12:15:00,16.44,16.47,16.44,16.47,14340.0,13.6352,13.6601,13.6352,13.6601,14340.0
2017-02-02 12:20:00,16.48,16.53,16.48,16.53,29118.0,13.6684,13.7099,13.6684,13.7099,29118.0
2017-02-02 12:25:00,16.53,16.57,16.53,16.57,36513.0,13.7099,13.743,13.7099,13.743,36513.0
2017-02-02 12:30:00,16.57,16.6,16.55,16.59,34074.0,13.743,13.7679,13.7265,13.7596,34074.0
2017-02-02 12:35:00,16.59,16.59,16.55,16.58,18183.0,13.7596,13.7596,13.7265,13.7513,18183.0
2017-02-02 12:40:00,16.58,16.62,16.57,16.61,35465.0,13.7513,13.7845,13.743,13.7762,35465.0
2017-02-02 12:45:00,16.61,16.65,16.6,16.64,20097.0,13.7762,13.8094,13.7679,13.8011,20097.0
2017-02-02 12:50:00,16.64,16.67,16.63,16.64,26848.0,13.8011,13.826,13.7928,13.8011,26848.0
2017-02-02 12:55:00,16.64,16.65,16.6,16.62,14039.0,13.8011,13.8094,13.7679,13.7845,14039.0
2017-02-02 13:00:00,16.62,16.62,16.57,16.59,18881.0,13.7845,13.7845,13.743,13.7596,18881.0
2017-02-02 13:05:00,16.59,16.6,16.57,16.59,16181.0,13.7596,13.7679,13.743,13.7596,16181.0
2017-02-02 13:10:00,16.59,16.62,16.57,16.62,25266.0,13.7596,13.7845,13.743,13.7845,25266.0
2017-02-02 13:15:00,16.61,16.63,16.59,16.6,25208.0,13.7762,13.7928,13.7596,13.7679,25208.0
2017-02-02 13:20:00,16.6,16.6,16.55,16.57,30912.0,13.7679,13.7679,13.7265,13.743,30912.0
2017-02-02 13:25:00,16.57,16.59,16.56,16.57,14121.0,13.743,13.7596,13.7348,13.743,14121.0
2017-02-02 13:30:00,16.57,16.57,16.52,16.53,24223.0,13.743,13.743,13.7016,13.7099,24223.0
2017-02-02 13:35:00,16.53,16.53,16.5,16.51,31808.0,13.7099,13.7099,13.685,13.6933,31808.0
2017-02-02 13:40:00,16.5,16.56,16.49,16.56,23173.0,13.685,13.7348,13.6767,13.7348,23173.0
2017-02-02 13:45:00,16.56,16.58,16.56,16.57,12700.0,13.7348,13.7513,13.7348,13.743,12700.0
2017-02-02 13:50:00,16.57,16.6,16.56,16.6,10137.0,13.743,13.7679,13.7348,13.7679,10137.0
2017-02-02 13:55:00,16.6,16.64,16.6,16.62,18924.0,13.7679,13.8011,13.7679,13.7845,18924.0
2017-02-02 14:00:00,16.62,16.62,16.58,16.59,29331.0,13.7845,13.7845,13.7513,13.7596,29331.0
2017-02-02 14:05:00,16.58,16.61,16.58,16.61,13238.0,13.7513,13.7762,13.7513,13.7762,13238.0
2017-02-02 14:10:00,16.61,16.62,16.58,16.58,36700.0,13.7762,13.7845,13.7513,13.7513,36700.0
2017-02-02 14:15:00,16.59,16.6,16.55,16.55,16168.0,13.7596,13.7679,13.7265,13.7265,16168.0
2017-02-02 14:20:00,16.55,16.57,16.52,16.57,53432.0,13.7265,13.743,13.7016,13.743,53432.0
2017-02-02 14:25:00,16.57,16.58,16.53,16.54,19366.0,13.743,13.7513,13.7099,13.7182,19366.0
2017-02-02 14:30:00,16.54,16.57,16.54,16.56,16443.0,13.7182,13.743,13.7182,13.7348,16443.0
2017-02-02 14:35:00,16.55,16.58,16.55,16.57,18451.0,13.7265,13.7513,13.7265,13.743,18451.0
2017-02-02 14:40:00,16.56,16.57,16.54,16.55,18538.0,13.7348,13.743,13.7182,13.7265,18538.0
2017-02-02 14:45:00,16.55,16.56,16.51,16.52,19931.0,13.7265,13.7348,13.6933,13.7016,19931.0
2017-02-02 14:50:00,16.51,16.55,16.51,16.54,15225.0,13.6933,13.7265,13.6933,13.7182,15225.0
2017-02-02 14:55:00,16.54,16.58,16.54,16.56,35900.0,13.7182,13.7513,13.7182,13.7348,35900.0
2017-02-02 15:00:00,16.55,16.56,16.51,16.51,27141.0,13.7265,13.7348,13.6933,13.6933,27141.0
2017-02-02 15:05:00,16.52,16.52,16.48,16.49,30066.0,13.7016,13.7016,13.6684,13.6767,30066.0
2017-02-02 15:10:00,16.5,16.63,16.49,16.6,1735343.0,13.685,13.7928,13.6767,13.7679,1735343.0
2017-02-02 15:15:00,16.6,16.66,16.59,16.65,149296.0,13.7679,13.8177,13.7596,13.8094,149296.0
2017-02-02 15:20:00,16.65,16.72,16.65,16.71,82835.0,13.8094,13.8675,13.8094,13.8592,82835.0
2017-02-02 15:25:00,16.72,16.79,16.72,16.77,95764.0,13.8675,13.9255,13.8675,13.9089,95764.0
2017-02-02 15:30:00,16.77,16.78,16.72,16.73,147924.0,13.9089,13.9172,13.8675,13.8757,147924.0
2017-02-02 15:35:00,16.73,16.74,16.68,16.7,102994.0,13.8757,13.884,13.8343,13.8509,102994.0
2017-02-02 15:40:00,16.7,16.7,16.69,16.7,49576.0,13.8509,13.8509,13.8426,13.8509,49576.0
2017-02-02 15:45:00,16.7,16.71,16.68,16.69,146249.0,13.8509,13.8592,13.8343,13.8426,146249.0
2017-02-02 15:50:00,16.69,16.7,16.67,16.68,147825.0,13.8426,13.8509,13.826,13.8343,147825.0
2017-02-02 15:55:00,16.67,16.74,16.67,16.71,510441.0,13.826,13.884,13.826,13.8592,510441.0
2017-02-03 09:30:00,16.74,16.78,16.68,16.72,41950.0,13.884,13.9172,13.8343,13.8675,41950.0
2017-02-03 09:35:00,16.71,16.72,16.62,16.69,37160.0,13.8592,13.8675,13.7845,13.8426,37160.0
2017-02-03 09:40:00,16.7,16.7,16.6,16.6,51875.0,13.8509,13.8509,13.7679,13.7679,51875.0
2017-02-03 09:45:00,16.6,16.62,16.57,16.58,40009.0,13.7679,13.7845,13.743,13.7513,40009.0
2017-02-03 09:50:00,16.58,16.72,16.58,16.69,114738.0,13.7513,13.8675,13.7513,13.8426,114738.0
2017-02-03 09:55:00,16.7,16.92,16.7,16.9,470654.0,13.8509,14.0333,13.8509,14.0167,470654.0
2017-02-03 10:00:00,16.9,17.06,16.85,16.99,333414.0,14.0167,14.1494,13.9753,14.0914,333414.0
2017-02-03 10:05:00,16.98,16.99,16.87,16.96,187258.0,14.0831,14.0914,13.9919,14.0665,187258.0
2017-02-03 10:10:00,16.96,17.08,16.95,17.07,146617.0,14.0665,14.166,14.0582,14.1577,146617.0
2017-02-03 10:15:00,17.07,17.22,17.05,17.22,278003.0,14.1577,14.2822,14.1412,14.2822,278003.0
2017-02-03 10:20:00,17.21,17.32,17.19,17.3,253155.0,14.2739,14.3651,14.2573,14.3485,253155.0
2017-02-03 10:25:00,17.3,17.35,17.19,17.23,140702.0,14.3485,14.39,14.2573,14.2904,140702.0
2017-02-03 10:30:00,17.23,17.23,17.19,17.2,99983.0,14.2904,14.2904,14.2573,14.2656,99983.0
2017-02-03 10:35:00,17.2,17.23,17.19,17.23,55011.0,14.2656,14.2904,14.2573,14.2904,55011.0
2017-02-03 10:40:00,17.23,17.27,17.22,17.25,75328.0,14.2904,14.3236,14.2822,14.307,75328.0
2017-02-03 10:45:00,17.25,17.26,17.2,17.21,118314.0,14.307,14.3153,14.2656,14.2739,118314.0
2017-02-03 10:50:00,17.21,17.22,17.18,17.21,104080.0,14.2739,14.2822,14.249,14.2739,104080.0
2017-02-03 10:55:00,17.21,17.21,17.14,17.16,185859.0,14.2739,14.2739,14.2158,14.2324,185859.0
2017-02-03 11:00:00,17.16,17.26,17.15,17.23,182804.0,14.2324,14.3153,14.2241,14.2904,182804.0
2017-02-03 11:05:00,17.23,17.23,17.19,17.2,60500.0,14.2904,14.2904,14.2573,14.2656,60500.0
2017-02-03 11:10:00,17.19,17.2,17.13,17.16,104169.0,14.2573,14.2656,14.2075,14.2324,104169.0
2017-02-03 11:15:00,17.16,17.21,17.15,17.17,107930.0,14.2324,14.2739,14.2241,14.2407,107930.0
2017-02-03 11:20:00,17.16,17.19,17.15,17.17,107879.0,14.2324,14.2573,14.2241,14.2407,107879.0
2017-02-03 11:25:00,17.17,17.2,17.15,17.19,53286.0,14.2407,14.2656,14.2241,14.2573,53286.0
2017-02-03 11:30:00,17.19,17.2,17.18,17.19,24656.0,14.2573,14.2656,14.249,14.2573,24656.0
2017-02-03 11:35:00,17.19,17.2,17.15,17.17,59408.0,14.2573,14.2656,14.2241,14.2407,59408.0
2017-02-03 11:40:00,17.18,17.18,17.14,17.15,60201.0,14.249,14.249,14.2158,14.2241,60201.0
2017-02-03 11:45:00,17.16,17.17,17.15,17.17,30268.0,14.2324,14.2407,14.2241,14.2407,30268.0
2017-02-03 11:50:00,17.16,17.24,17.16,17.24,33477.0,14.2324,14.2987,14.2324,14.2987,33477.0
2017-02-03 11:55:00,17.24,17.26,17.2,17.23,38921.0,14.2987,14.3153,14.2656,14.2904,38921.0
2017-02-03 12:00:00,17.23,17.3,17.22,17.3,83638.0,14.2904,14.3485,14.2822,14.3485,83638.0
2017-02-03 12:05:00,17.3,17.3,17.27,17.29,42613.0,14.3485,14.3485,14.3236,14.3402,42613.0
2017-02-03 12:10:00,17.29,17.29,17.26,17.28,17300.0,14.3402,14.3402,14.3153,14.3319,17300.0
2017-02-03 12:15:00,17.28,17.28,17.23,17.23,23451.0,14.3319,14.3319,14.2904,14.2904,23451.0
2017-02-03 12:20:00,17.23,17.24,17.2,17.22,65373.0,14.2904,14.2987,14.2656,14.2822,65373.0
2017-02-03 12:25:00,17.22,17.24,17.2,17.24,308462.0,14.2822,14.2987,14.2656,14.2987,308462.0
2017-02-03 12:30:00,17.25,17.32,17.24,17.32,48582.0,14.307,14.3651,14.2987,14.3651,48582.0
2017-02-03 12:35:00,17.32,17.32,17.27,17.28,13668.0,14.3651,14.3651,14.3236,14.3319,13668.0
2017-02-03 12:40:00,17.27,17.28,17.24,17.24,22592.0,14.3236,14.3319,14.2987,14.2987,22592.0
2017-02-03 12:45:00,17.25,17.25,17.2,17.2,31641.0,14.307,14.307,14.2656,14.2656,31641.0
2017-02-03 12:50:00,17.21,17.25,17.2,17.23,30484.0,14.2739,14.307,14.2656,14.2904,30484.0
2017-02-03 12:55:00,17.24,17.39,17.21,17.38,583707.0,14.2987,14.4231,14.2739,14.4149,583707.0
2017-02-03 13:00:00,17.39,17.48,17.31,17.43,1093692.0,14.4231,14.4978,14.3568,14.4563,1093692.0
2017-02-03 13:05:00,17.43,17.53,17.41,17.51,388745.0,14.4563,14.5393,14.4397,14.5227,388745.0
2017-02-03 13:10:00,17.51,17.56,17.45,17.46,364597.0,14.5227,14.5641,14.4729,14.4812,364597.0
2017-02-03 13:15:00,17.46,17.51,17.41,17.42,147471.0,14.4812,14.5227,14.4397,14.448,147471.0
2017-02-03 13:20:00,17.41,17.42,17.35,17.37,126775.0,14.4397,14.448,14.39,14.4066,126775.0
2017-02-03 13:25:00,17.37,17.37,17.31,17.32,90649.0,14.4066,14.4066,14.3568,14.3651,90649.0
2017-02-03 13:30:00,17.32,17.33,17.23,17.25,244142.0,14.3651,14.3734,14.2904,14.307,244142.0
2017-02-03 13:35:00,17.25,17.29,17.24,17.27,109184.0,14.307,14.3402,14.2987,14.3236,109184.0
2017-02-03 13:40:00,17.27,17.3,17.24,17.27,111413.0,14.3236,14.3485,14.2987,14.3236,111413.0
2017-02-03 13:45:00,17.27,17.27,17.24,17.25,89977.0,14.3236,14.3236,14.2987,14.307,89977.0
2017-02-03 13:50:00,17.25,17.27,17.25,17.26,39370.0,14.307,14.3236,14.307,14.3153,39370.0
2017-02-03 13:55:00,17.25,17.26,17.25,17.25,70718.0,14.307,14.3153,14.307,14.307,70718.0
2017-02-03 14:00:00,17.26,17.26,17.25,17.25,33360.0,14.3153,14.3153,14.307,14.307,33360.0
2017-02-03 14:05:00,17.26,17.26,17.25,17.25,68122.0,14.3153,14.3153,14.307,14.307,68122.0
2017-02-03 14:10:00,17.26,17.26,17.13,17.15,231281.0,14.3153,14.3153,14.2075,14.2241,231281.0
2017-02-03 14:15:00,17.14,17.23,17.14,17.23,159818.0,14.2158,14.2904,14.2158,14.2904,159818.0
2017-02-03 14:20:00,17.23,17.24,17.2,17.21,88370.0,14.2904,14.2987,14.2656,14.2739,88370.0
2017-02-03 14:25:00,17.21,17.22,17.15,17.15,109048.0,14.2739,14.2822,14.2241,14.2241,109048.0
2017-02-03 14:30:00,17.16,17.22,17.15,17.21,94170.0,14.2324,14.2822,14.2241,14.2739,94170.0
2017-02-03 14:35:00,17.21,17.23,17.2,17.22,64008.0,14.2739,14.2904,14.2656,14.2822,64008.0
2017-02-03 14:40:00,17.23,17.24,17.2,17.23,74696.0,14.2904,14.2987,14.2656,14.2904,74696.0
2017-02-03 14:45:00,17.23,17.29,17.23,17.24,60876.0,14.2904,14.3402,14.2904,14.2987,60876.0
2017-02-03 14:50:00,17.23,17.24,17.19,17.19,251864.0,14.2904,14.2987,14.2573,14.2573,251864.0
2017-02-03 14:55:00,17.2,17.23,17.19,17.22,74515.0,14.2656,14.2904,14.2573,14.2822,74515.0
2017-02-03 15:00:00,17.21,17.23,17.21,17.23,23961.0,14.2739,14.2904,14.2739,14.2904,23961.0
2017-02-03 15:05:00,17.23,17.3,17.22,17.3,64455.0,14.2904,14.3485,14.2822,14.3485,64455.0
2017-02-03 15:10:00,17.3,17.3,17.2,17.21,138761.0,14.3485,14.3485,14.2656,14.2739,138761.0
2017-02-03 15:15:00,17.21,17.22,17.16,17.2,77082.0,14.2739,14.2822,14.2324,14.2656,77082.0
2017-02-03 15:20:00,17.2,17.2,17.15,17.15,59228.0,14.2656,14.2656,14.2241,14.2241,59228.0
2017-02-03 15:25:00,17.16,17.16,17.12,17.12,63734.0,14.2324,14.2324,14.1992,14.1992,63734.0
2017-02-03 15:30:00,17.13,17.14,17.09,17.09,105886.0,14.2075,14.2158,14.1743,14.1743,105886.0
2017-02-03 15:35:00,17.09,17.11,17.07,17.1,182661.0,14.1743,14.1909,14.1577,14.1826,182661.0
2017-02-03 15:40:00,17.1,17.11,17.05,17.08,211175.0,14.1826,14.1909,14.1412,14.166,211175.0
2017-02-03 15:45:00,17.08,17.12,17.07,17.08,149414.0,14.166,14.1992,14.1577,14.166,149414.0
2017-02-03 15:50:00,17.08,17.11,17.05,17.11,234825.0,14.166,14.1909,14.1412,14.1909,234825.0
2017-02-03 15:55:00,17.11,17.14,17.05,17.09,510521.0,14.1909,14.2158,14.1412,14.1743,510521.0
2017-02-06 09:30:00,17.12,17.21,17.06,17.09,97708.0,14.1992,14.2739,14.1494,14.1743,97708.0
2017-02-06 09:35:00,17.09,17.12,17.02,17.09,63322.0,14.1743,14.1992,14.1163,14.1743,63322.0
2017-02-06 09:40:00,17.08,17.08,16.84,16.86,189441.0,14.166,14.166,13.967,13.9836,189441.0
2017-02-06 09:45:00,16.88,16.91,16.8,16.87,74467.0,14.0002,14.025,13.9338,13.9919,74467.0
2017-02-06 09:50:00,16.87,16.9,16.83,16.87,40506.0,13.9919,14.0167,13.9587,13.9919,40506.0
2017-02-06 09:55:00,16.87,16.88,16.84,16.88,45848.0,13.9919,14.0002,13.967,14.0002,45848.0
2017-02-06 10:00:00,16.88,16.9,16.84,16.87,59540.0,14.0002,14.0167,13.967,13.9919,59540.0
2017-02-06 10:05:00,16.87,16.89,16.85,16.87,29665.0,13.9919,14.0085,13.9753,13.9919,29665.0
2017-02-06 10:10:00,16.87,16.89,16.85,16.86,45605.0,13.9919,14.0085,13.9753,13.9836,45605.0
2017-02-06 10:15:00,16.86,16.88,16.82,16.84,47920.0,13.9836,14.0002,13.9504,13.967,47920.0
2017-02-06 10:20:00,16.84,16.85,16.82,16.82,19635.0,13.967,13.9753,13.9504,13.9504,19635.0
2017-02-06 10:25:00,16.82,16.83,16.77,16.81,61049.0,13.9504,13.9587,13.9089,13.9421,61049.0
2017-02-06 10:30:00,16.82,16.82,16.67,16.69,107616.0,13.9504,13.9504,13.826,13.8426,107616.0
2017-02-06 10:35:00,16.69,16.71,16.66,16.66,40970.0,13.8426,13.8592,13.8177,13.8177,40970.0
2017-02-06 10:40:00,16.67,16.69,16.58,16.59,96971.0,13.826,13.8426,13.7513,13.7596,96971.0
2017-02-06 10:45:00,16.59,16.62,16.49,16.49,194959.0,13.7596,13.7845,13.6767,13.6767,194959.0
2017-02-06 10:50:00,16.5,16.53,16.39,16.4,236451.0,13.685,13.7099,13.5938,13.602,236451.0
2017-02-06 10:55:00,16.4,16.46,16.4,16.45,78688.0,13.602,13.6518,13.602,13.6435,78688.0
2017-02-06 11:00:00,16.44,16.46,16.42,16.44,177299.0,13.6352,13.6518,13.6186,13.6352,177299.0
2017-02-06 11:05:00,16.45,16.52,16.44,16.48,56586.0,13.6435,13.7016,13.6352,13.6684,56586.0
2017-02-06 11:10:00,16.48,16.55,16.47,16.55,108006.0,13.6684,13.7265,13.6601,13.7265,108006.0
2017-02-06 11:15:00,16.54,16.58,16.53,16.54,62599.0,13.7182,13.7513,13.7099,13.7182,62599.0
2017-02-06 11:20:00,16.55,16.58,16.52,16.53,114245.0,13.7265,13.7513,13.7016,13.7099,114245.0
2017-02-06 11:25:00,16.53,16.53,16.48,16.51,55090.0,13.7099,13.7099,13.6684,13.6933,55090.0
2017-02-06 11:30:00,16.51,16.53,16.49,16.51,106979.0,13.6933,13.7099,13.6767,13.6933,106979.0
2017-02-06 11:35:00,16.5,16.55,16.48,16.53,62287.0,13.685,13.7265,13.6684,13.7099,62287.0
2017-02-06 11:40:00,16.53,16.54,16.5,16.53,21608.0,13.7099,13.7182,13.685,13.7099,21608.0
2017-02-06 11:45:00,16.53,16.55,16.51,16.53,55092.0,13.7099,13.7265,13.6933,13.7099,55092.0
2017-02-06 11:50:00,16.53,16.53,16.51,16.51,97291.0,13.7099,13.7099,13.6933,13.6933,97291.0
2017-02-06 11:55:00,16.5,16.51,16.48,16.51,49188.0,13.685,13.6933,13.6684,13.6933,49188.0
2017-02-06 12:00:00,16.51,16.52,16.5,16.51,28879.0,13.6933,13.7016,13.685,13.6933,28879.0
2017-02-06 12:05:00,16.51,16.54,16.5,16.53,502471.0,13.6933,13.7182,13.685,13.7099,502471.0
2017-02-06 12:10:00,16.54,16.62,16.51,16.6,64060.0,13.7182,13.7845,13.6933,13.7679,64060.0
2017-02-06 12:15:00,16.6,16.62,16.59,16.6,45039.0,13.7679,13.7845,13.7596,13.7679,45039.0
2017-02-06 12:20:00,16.6,16.62,16.59,16.6,70528.0,13.7679,13.7845,13.7596,13.7679,70528.0
2017-02-06 12:25:00,16.61,16.61,16.6,16.61,33209.0,13.7762,13.7762,13.7679,13.7762,33209.0
2017-02-06 12:30:00,16.61,16.62,16.59,16.61,70961.0,13.7762,13.7845,13.7596,13.7762,70961.0
2017-02-06 12:35:00,16.6,16.62,16.58,16.61,160180.0,13.7679,13.7845,13.7513,13.7762,160180.0
2017-02-06 12:40:00,16.62,16.63,16.59,16.63,40343.0,13.7845,13.7928,13.7596,13.7928,40343.0
2017-02-06 12:45:00,16.62,16.64,16.61,16.62,11053.0,13.7845,13.8011,13.7762,13.7845,11053.0
2017-02-06 12:50:00,16.62,16.64,16.61,16.63,30812.0,13.7845,13.8011,13.7762,13.7928,30812.0
2017-02-06 12:55:00,16.64,16.65,16.61,16.61,17004.0,13.8011,13.8094,13.7762,13.7762,17004.0
2017-02-06 13:00:00,16.61,16.63,16.6,16.61,33730.0,13.7762,13.7928,13.7679,13.7762,33730.0
2017-02-06 13:05:00,16.61,16.63,16.6,16.62,40177.0,13.7762,13.7928,13.7679,13.7845,40177.0
2017-02-06 13:10:00,16.63,16.64,16.61,16.62,32837.0,13.7928,13.8011,13.7762,13.7845,32837.0
2017-02-06 13:15:00,16.62,16.63,16.59,16.6,46535.0,13.7845,13.7928,13.7596,13.7679,46535.0
2017-02-06 13:20:00,16.6,16.61,16.58,16.58,22378.0,13.7679,13.7762,13.7513,13.7513,22378.0
2017-02-06 13:25:00,16.59,16.61,16.57,16.59,13570.0,13.7596,13.7762,13.743,13.7596,13570.0
2017-02-06 13:30:00,16.59,16.59,16.53,16.57,37325.0,13.7596,13.7596,13.7099,13.743,37325.0
2017-02-06 13:35:00,16.57,16.58,16.53,16.53,14215.0,13.743,13.7513,13.7099,13.7099,14215.0
2017-02-06 13:40:00,16.54,16.58,16.53,16.58,18869.0,13.7182,13.7513,13.7099,13.7513,18869.0
2017-02-06 13:45:00,16.57,16.59,16.56,16.57,34740.0,13.743,13.7596,13.7348,13.743,34740.0
2017-02-06 13:50:00,16.57,16.62,16.56,16.62,49031.0,13.743,13.7845,13.7348,13.7845,49031.0
2017-02-06 13:55:00,16.62,16.63,16.6,16.62,65365.0,13.7845,13.7928,13.7679,13.7845,65365.0
2017-02-06 14:00:00,16.62,16.63,16.59,16.61,209049.0,13.7845,13.7928,13.7596,13.7762,209049.0
2017-02-06 14:05:00,16.61,16.63,16.58,16.62,39696.0,13.7762,13.7928,13.7513,13.7845,39696.0
2017-02-06 14:10:00,16.62,16.62,16.59,16.61,127569.0,13.7845,13.7845,13.7596,13.7762,127569.0
2017-02-06 14:15:00,16.61,16.62,16.6,16.62,40727.0,13.7762,13.7845,13.7679,13.7845,40727.0
2017-02-06 14:20:00,16.61,16.62,16.57,16.62,110112.0,13.7762,13.7845,13.743,13.7845,110112.0
2017-02-06 14:25:00,16.62,16.65,16.6,16.65,48838.0,13.7845,13.8094,13.7679,13.8094,48838.0
2017-02-06 14:30:00,16.65,16.69,16.65,16.66,77086.0,13.8094,13.8426,13.8094,13.8177,77086.0
2017-02-06 14:35:00,16.66,16.66,16.61,16.64,27199.0,13.8177,13.8177,13.7762,13.8011,27199.0
2017-02-06 14:40:00,16.64,16.65,16.63,16.65,45554.0,13.8011,13.8094,13.7928,13.8094,45554.0
2017-02-06 14:45:00,16.65,16.67,16.64,16.64,25444.0,13.8094,13.826,13.8011,13.8011,25444.0
2017-02-06 14:50:00,16.64,16.65,16.6,16.62,78799.0,13.8011,13.8094,13.7679,13.7845,78799.0
2017-02-06 14:55:00,16.63,16.64,16.61,16.63,36613.0,13.7928,13.8011,13.7762,13.7928,36613.0
2017-02-06 15:00:00,16.62,16.65,16.6,16.6,61727.0,13.7845,13.8094,13.7679,13.7679,61727.0
2017-02-06 15:05:00,16.61,16.61,16.58,16.61,67561.0,13.7762,13.7762,13.7513,13.7762,67561.0
2017-02-06 15:10:00,16.61,16.62,16.6,16.61,40800.0,13.7762,13.7845,13.7679,13.7762,40800.0
2017-02-06 15:15:00,16.6,16.63,16.6,16.63,24493.0,13.7679,13.7928,13.7679,13.7928,24493.0
2017-02-06 15:20:00,16.63,16.64,16.62,16.64,23708.0,13.7928,13.8011,13.7845,13.8011,23708.0
2017-02-06 15:25:00,16.64,16.65,16.63,16.65,31440.0,13.8011,13.8094,13.7928,13.8094,31440.0
2017-02-06 15:30:00,16.64,16.68,16.64,16.68,47480.0,13.8011,13.8343,13.8011,13.8343,47480.0
2017-02-06 15:35:00,16.68,16.68,16.65,16.66,110730.0,13.8343,13.8343,13.8094,13.8177,110730.0
2017-02-06 15:40:00,16.66,16.66,16.65,16.65,46866.0,13.8177,13.8177,13.8094,13.8094,46866.0
2017-02-06 15:45:00,16.65,16.66,16.62,16.64,186160.0,13.8094,13.8177,13.7845,13.8011,186160.0
2017-02-06 15:50:00,16.65,16.66,16.63,16.64,248091.0,13.8094,13.8177,13.7928,13.8011,248091.0
2017-02-06 15:55:00,16.65,16.7,16.64,16.7,347617.0,13.8094,13.8509,13.8011,13.8509,347617.0
2017-02-07 09:30:00,16.64,16.7,16.58,16.61,82394.0,13.8011,13.8509,13.7513,13.7762,82394.0
2017-02-07 09:35:00,16.61,16.68,16.58,16.64,23667.0,13.7762,13.8343,13.7513,13.8011,23667.0
2017-02-07 09:40:00,16.65,16.65,16.58,16.64,26526.0,13.8094,13.8094,13.7513,13.8011,26526.0
2017-02-07 09:45:00,16.65,16.66,16.63,16.64,14765.0,13.8094,13.8177,13.7928,13.8011,14765.0
2017-02-07 09:50:00,16.64,16.64,16.56,16.59,26599.0,13.8011,13.8011,13.7348,13.7596,26599.0
2017-02-07 09:55:00,16.58,16.68,16.56,16.66,58077.0,13.7513,13.8343,13.7348,13.8177,58077.0
2017-02-07 10:00:00,16.65,16.66,16.58,16.58,36010.0,13.8094,13.8177,13.7513,13.7513,36010.0
2017-02-07 10:05:00,16.58,16.59,16.47,16.47,92134.0,13.7513,13.7596,13.6601,13.6601,92134.0
2017-02-07 10:10:00,16.47,16.55,16.47,16.52,73339.0,13.6601,13.7265,13.6601,13.7016,73339.0
2017-02-07 10:15:00,16.52,16.55,16.51,16.54,30511.0,13.7016,13.7265,13.6933,13.7182,30511.0
2017-02-07 10:20:00,16.53,16.54,16.49,16.51,25129.0,13.7099,13.7182,13.6767,13.6933,25129.0
2017-02-07 10:25:00,16.51,16.52,16.48,16.52,37049.0,13.6933,13.7016,13.6684,13.7016,37049.0
2017-02-07 10:30:00,16.52,16.53,16.49,16.51,38814.0,13.7016,13.7099,13.6767,13.6933,38814.0
2017-02-07 10:35:00,16.52,16.54,16.5,16.53,46893.0,13.7016,13.7182,13.685,13.7099,46893.0
2017-02-07 10:40:00,16.53,16.58,16.52,16.56,25315.0,13.7099,13.7513,13.7016,13.7348,25315.0
2017-02-07 10:45:00,16.56,16.56,16.51,16.54,28046.0,13.7348,13.7348,13.6933,13.7182,28046.0
2017-02-07 10:50:00,16.54,16.54,16.49,16.51,74897.0,13.7182,13.7182,13.6767,13.6933,74897.0
2017-02-07 10:55:00,16.51,16.51,16.48,16.49,19248.0,13.6933,13.6933,13.6684,13.6767,19248.0
2017-02-07 11:00:00,16.48,16.52,16.48,16.52,11296.0,13.6684,13.7016,13.6684,13.7016,11296.0
2017-02-07 11:05:00,16.52,16.52,16.49,16.51,33742.0,13.7016,13.7016,13.6767,13.6933,33742.0
2017-02-07 11:10:00,16.51,16.52,16.47,16.47,27540.0,13.6933,13.7016,13.6601,13.6601,27540.0
2017-02-07 11:15:00,16.48,16.49,16.39,16.41,104421.0,13.6684,13.6767,13.5938,13.6103,104421.0
2017-02-07 11:20:00,16.42,16.43,16.36,16.36,64123.0,13.6186,13.6269,13.5689,13.5689,64123.0
2017-02-07 11:25:00,16.37,16.38,16.32,16.36,92792.0,13.5772,13.5855,13.5357,13.5689,92792.0
2017-02-07 11:30:00,16.36,16.42,16.35,16.39,31553.0,13.5689,13.6186,13.5606,13.5938,31553.0
2017-02-07 11:35:00,16.39,16.4,16.33,16.35,30714.0,13.5938,13.602,13.544,13.5606,30714.0
2017-02-07 11:40:00,16.35,16.39,16.34,16.34,30707.0,13.5606,13.5938,13.5523,13.5523,30707.0
2017-02-07 11:45:00,16.34,16.37,16.32,16.37,27409.0,13.5523,13.5772,13.5357,13.5772,27409.0
2017-02-07 11:50:00,16.37,16.41,16.37,16.4,22583.0,13.5772,13.6103,13.5772,13.602,22583.0
2017-02-07 11:55:00,16.4,16.4,16.37,16.37,26489.0,13.602,13.602,13.5772,13.5772,26489.0
2017-02-07 12:00:00,16.37,16.42,16.37,16.41,21068.0,13.5772,13.6186,13.5772,13.6103,21068.0
2017-02-07 12:05:00,16.41,16.42,16.38,16.41,21249.0,13.6103,13.6186,13.5855,13.6103,21249.0
2017-02-07 12:10:00,16.41,16.43,16.4,16.41,47926.0,13.6103,13.6269,13.602,13.6103,47926.0
2017-02-07 12:15:00,16.41,16.44,16.4,16.41,48556.0,13.6103,13.6352,13.602,13.6103,48556.0
2017-02-07 12:20:00,16.41,16.42,16.36,16.36,21891.0,13.6103,13.6186,13.5689,13.5689,21891.0
2017-02-07 12:25:00,16.36,16.37,16.33,16.34,35961.0,13.5689,13.5772,13.544,13.5523,35961.0
2017-02-07 12:30:00,16.34,16.37,16.34,16.34,28638.0,13.5523,13.5772,13.5523,13.5523,28638.0
2017-02-07 12:35:00,16.34,16.36,16.33,16.35,96361.0,13.5523,13.5689,13.544,13.5606,96361.0
2017-02-07 12:40:00,16.35,16.35,16.3,16.31,51940.0,13.5606,13.5606,13.5191,13.5274,51940.0
2017-02-07 12:45:00,16.32,16.32,16.28,16.28,84696.0,13.5357,13.5357,13.5025,13.5025,84696.0
2017-02-07 12:50:00,16.28,16.33,16.28,16.32,50019.0,13.5025,13.544,13.5025,13.5357,50019.0
2017-02-07 12:55:00,16.32,16.33,16.3,16.3,30334.0,13.5357,13.544,13.5191,13.5191,30334.0
2017-02-07 13:00:00,16.3,16.32,16.3,16.3,29108.0,13.5191,13.5357,13.5191,13.5191,29108.0
2017-02-07 13:05:00,16.3,16.31,16.28,16.28,24908.0,13.5191,13.5274,13.5025,13.5025,24908.0
2017-02-07 13:10:00,16.28,16.31,16.28,16.31,24781.0,13.5025,13.5274,13.5025,13.5274,24781.0
2017-02-07 13:15:00,16.31,16.36,16.3,16.36,34035.0,13.5274,13.5689,13.5191,13.5689,34035.0
2017-02-07 13:20:00,16.36,16.37,16.3,16.34,36100.0,13.5689,13.5772,13.5191,13.5523,36100.0
2017-02-07 13:25:00,16.34,16.34,16.29,16.3,48953.0,13.5523,13.5523,13.5108,13.5191,48953.0
2017-02-07 13:30:00,16.31,16.37,16.3,16.37,37439.0,13.5274,13.5772,13.5191,13.5772,37439.0
2017-02-07 13:35:00,16.37,16.37,16.35,16.35,20958.0,13.5772,13.5772,13.5606,13.5606,20958.0
2017-02-07 13:40:00,16.35,16.36,16.33,16.33,28212.0,13.5606,13.5689,13.544,13.544,28212.0
2017-02-07 13:45:00,16.34,16.36,16.33,16.34,56786.0,13.5523,13.5689,13.544,13.5523,56786.0
2017-02-07 13:50:00,16.35,16.35,16.32,16.32,36395.0,13.5606,13.5606,13.5357,13.5357,36395.0
2017-02-07 13:55:00,16.32,16.33,16.3,16.3,37427.0,13.5357,13.544,13.5191,13.5191,37427.0
2017-02-07 14:00:00,16.3,16.34,16.3,16.34,59067.0,13.5191,13.5523,13.5191,13.5523,59067.0
2017-02-07 14:05:00,16.34,16.35,16.33,16.33,27517.0,13.5523,13.5606,13.544,13.544,27517.0
2017-02-07 14:10:00,16.33,16.34,16.31,16.31,24530.0,13.544,13.5523,13.5274,13.5274,24530.0
2017-02-07 14:15:00,16.31,16.32,16.31,16.31,14798.0,13.5274,13.5357,13.5274,13.5274,14798.0
2017-02-07 14:20:00,16.31,16.32,16.31,16.32,15800.0,13.5274,13.5357,13.5274,13.5357,15800.0
2017-02-07 14:25:00,16.32,16.32,16.28,16.28,50300.0,13.5357,13.5357,13.5025,13.5025,50300.0
2017-02-07 14:30:00,16.29,16.31,16.28,16.31,35448.0,13.5108,13.5274,13.5025,13.5274,35448.0
2017-02-07 14:35:00,16.31,16.33,16.3,16.33,27016.0,13.5274,13.544,13.5191,13.544,27016.0
2017-02-07 14:40:00,16.32,16.33,16.3,16.32,43993.0,13.5357,13.544,13.5191,13.5357,43993.0
2017-02-07 14:45:00,16.32,16.32,16.3,16.3,33793.0,13.5357,13.5357,13.5191,13.5191,33793.0
2017-02-07 14:50:00,16.3,16.31,16.28,16.28,21661.0,13.5191,13.5274,13.5025,13.5025,21661.0
2017-02-07 14:55:00,16.28,16.3,16.27,16.3,34733.0,13.5025,13.5191,13.4942,13.5191,34733.0
2017-02-07 15:00:00,16.3,16.31,16.29,16.3,26461.0,13.5191,13.5274,13.5108,13.5191,26461.0
2017-02-07 15:05:00,16.3,16.3,16.28,16.28,20171.0,13.5191,13.5191,13.5025,13.5025,20171.0
2017-02-07 15:10:00,16.28,16.32,16.28,16.32,45537.0,13.5025,13.5357,13.5025,13.5357,45537.0
2017-02-07 15:15:00,16.32,16.32,16.31,16.32,12268.0,13.5357,13.5357,13.5274,13.5357,12268.0
2017-02-07 15:20:00,16.32,16.32,16.27,16.27,48407.0,13.5357,13.5357,13.4942,13.4942,48407.0
2017-02-07 15:25:00,16.28,16.3,16.27,16.29,48007.0,13.5025,13.5191,13.4942,13.5108,48007.0
2017-02-07 15:30:00,16.28,16.3,16.27,16.29,48945.0,13.5025,13.5191,13.4942,13.5108,48945.0
2017-02-07 15:35:00,16.28,16.3,16.27,16.3,57755.0,13.5025,13.5191,13.4942,13.5191,57755.0
2017-02-07 15:40:00,16.3,16.3,16.28,16.28,52032.0,13.5191,13.5191,13.5025,13.5025,52032.0
2017-02-07 15:45:00,16.28,16.28,16.24,16.24,140828.0,13.5025,13.5025,13.4693,13.4693,140828.0
2017-02-07 15:50:00,16.24,16.25,16.23,16.23,114358.0,13.4693,13.4776,13.4611,13.4611,114358.0
2017-02-07 15:55:00,16.23,16.27,16.23,16.26,326027.0,13.4611,13.4942,13.4611,13.4859,326027.0
2017-02-08 09:30:00,16.2,16.2,16.02,16.06,139081.0,13.4362,13.4362,13.2869,13.3201,139081.0
2017-02-08 09:35:00,16.05,16.17,16.05,16.1,82295.0,13.3118,13.4113,13.3118,13.3532,82295.0
2017-02-08 09:40:00,16.1,16.13,16.07,16.11,70864.0,13.3532,13.3781,13.3283,13.3615,70864.0
2017-02-08 09:45:00,16.12,16.19,16.12,16.16,36691.0,13.3698,13.4279,13.3698,13.403,36691.0
2017-02-08 09:50:00,16.17,16.23,16.14,16.18,54117.0,13.4113,13.4611,13.3864,13.4196,54117.0
2017-02-08 09:55:00,16.18,16.29,16.17,16.28,44889.0,13.4196,13.5108,13.4113,13.5025,44889.0
2017-02-08 10:00:00,16.28,16.31,16.25,16.26,34997.0,13.5025,13.5274,13.4776,13.4859,34997.0
2017-02-08 10:05:00,16.27,16.31,16.26,16.29,28861.0,13.4942,13.5274,13.4859,13.5108,28861.0
2017-02-08 10:10:00,16.3,16.35,16.29,16.35,50576.0,13.5191,13.5606,13.5108,13.5606,50576.0
2017-02-08 10:15:00,16.35,16.38,16.34,16.35,59475.0,13.5606,13.5855,13.5523,13.5606,59475.0
2017-02-08 10:20:00,16.35,16.36,16.33,16.35,25659.0,13.5606,13.5689,13.544,13.5606,25659.0
2017-02-08 10:25:00,16.35,16.38,16.34,16.36,39388.0,13.5606,13.5855,13.5523,13.5689,39388.0
2017-02-08 10:30:00,16.36,16.4,16.35,16.35,65434.0,13.5689,13.602,13.5606,13.5606,65434.0
2017-02-08 10:35:00,16.35,16.39,16.33,16.38,53092.0,13.5606,13.5938,13.544,13.5855,53092.0
2017-02-08 10:40:00,16.38,16.49,16.38,16.48,62265.0,13.5855,13.6767,13.5855,13.6684,62265.0
2017-02-08 10:45:00,16.48,16.51,16.48,16.5,78919.0,13.6684,13.6933,13.6684,13.685,78919.0
2017-02-08 10:50:00,16.5,16.51,16.47,16.49,22202.0,13.685,13.6933,13.6601,13.6767,22202.0
2017-02-08 10:55:00,16.49,16.51,16.47,16.47,31075.0,13.6767,13.6933,13.6601,13.6601,31075.0
2017-02-08 11:00:00,16.48,16.5,16.47,16.49,24000.0,13.6684,13.685,13.6601,13.6767,24000.0
2017-02-08 11:05:00,16.5,16.5,16.46,16.47,31863.0,13.685,13.685,13.6518,13.6601,31863.0
2017-02-08 11:10:00,16.47,16.48,16.45,16.47,29953.0,13.6601,13.6684,13.6435,13.6601,29953.0
2017-02-08 11:15:00,16.47,16.48,16.46,16.46,25060.0,13.6601,13.6684,13.6518,13.6518,25060.0
2017-02-08 11:20:00,16.46,16.48,16.45,16.46,67155.0,13.6518,13.6684,13.6435,13.6518,67155.0
2017-02-08 11:25:00,16.45,16.45,16.44,16.45,20393.0,13.6435,13.6435,13.6352,13.6435,20393.0
2017-02-08 11:30:00,16.45,16.45,16.38,16.39,67382.0,13.6435,13.6435,13.5855,13.5938,67382.0
2017-02-08 11:35:00,16.39,16.4,16.38,16.39,12043.0,13.5938,13.602,13.5855,13.5938,12043.0
2017-02-08 11:40:00,16.39,16.41,16.38,16.39,36542.0,13.5938,13.6103,13.5855,13.5938,36542.0
2017-02-08 11:45:00,16.39,16.39,16.36,16.36,33916.0,13.5938,13.5938,13.5689,13.5689,33916.0
2017-02-08 11:50:00,16.37,16.41,16.36,16.39,24373.0,13.5772,13.6103,13.5689,13.5938,24373.0
2017-02-08 11:55:00,16.39,16.41,16.37,16.38,43763.0,13.5938,13.6103,13.5772,13.5855,43763.0
2017-02-08 12:00:00,16.38,16.42,16.37,16.41,68666.0,13.5855,13.6186,13.5772,13.6103,68666.0
2017-02-08 12:05:00,16.4,16.44,16.4,16.44,54620.0,13.602,13.6352,13.602,13.6352,54620.0
2017-02-08 12:10:00,16.44,16.47,16.42,16.43,63110.0,13.6352,13.6601,13.6186,13.6269,63110.0
2017-02-08 12:15:00,16.43,16.43,16.38,16.38,43636.0,13.6269,13.6269,13.5855,13.5855,43636.0
2017-02-08 12:20:00,16.39,16.43,16.37,16.42,304456.0,13.5938,13.6269,13.5772,13.6186,304456.0
2017-02-08 12:25:00,16.42,16.42,16.36,16.36,42626.0,13.6186,13.6186,13.5689,13.5689,42626.0
2017-02-08 12:30:00,16.37,16.38,16.36,16.37,28312.0,13.5772,13.5855,13.5689,13.5772,28312.0
2017-02-08 12:35:00,16.37,16.37,16.34,16.36,30126.0,13.5772,13.5772,13.5523,13.5689,30126.0
2017-02-08 12:40:00,16.35,16.36,16.34,16.36,32871.0,13.5606,13.5689,13.5523,13.5689,32871.0
2017-02-08 12:45:00,16.35,16.38,16.34,16.38,11900.0,13.5606,13.5855,13.5523,13.5855,11900.0
2017-02-08 12:50:00,16.38,16.38,16.33,16.34,31877.0,13.5855,13.5855,13.544,13.5523,31877.0
2017-02-08 12:55:00,16.35,16.35,16.33,16.34,10185.0,13.5606,13.5606,13.544,13.5523,10185.0
2017-02-08 13:00:00,16.34,16.38,16.33,16.38,52689.0,13.5523,13.5855,13.544,13.5855,52689.0
2017-02-08 13:05:00,16.38,16.39,16.37,16.39,28002.0,13.5855,13.5938,13.5772,13.5938,28002.0
2017-02-08 13:10:00,16.39,16.41,16.39,16.4,24503.0,13.5938,13.6103,13.5938,13.602,24503.0
2017-02-08 13:15:00,16.4,16.4,16.38,16.39,21577.0,13.602,13.602,13.5855,13.5938,21577.0
2017-02-08 13:20:00,16.38,16.39,16.36,16.37,12800.0,13.5855,13.5938,13.5689,13.5772,12800.0
2017-02-08 13:25:00,16.36,16.37,16.34,16.36,34191.0,13.5689,13.5772,13.5523,13.5689,34191.0
2017-02-08 13:30:00,16.36,16.37,16.32,16.32,25283.0,13.5689,13.5772,13.5357,13.5357,25283.0
2017-02-08 13:35:00,16.32,16.35,16.32,16.34,18354.0,13.5357,13.5606,13.5357,13.5523,18354.0
2017-02-08 13:40:00,16.34,16.34,16.28,16.3,26534.0,13.5523,13.5523,13.5025,13.5191,26534.0
2017-02-08 13:45:00,16.3,16.34,16.3,16.32,19722.0,13.5191,13.5523,13.5191,13.5357,19722.0
2017-02-08 13:50:00,16.32,16.33,16.3,16.32,19347.0,13.5357,13.544,13.5191,13.5357,19347.0
2017-02-08 13:55:00,16.32,16.33,16.3,16.31,18750.0,13.5357,13.544,13.5191,13.5274,18750.0
2017-02-08 14:00:00,16.3,16.32,16.26,16.29,318085.0,13.5191,13.5357,13.4859,13.5108,318085.0
2017-02-08 14:05:00,16.29,16.37,16.29,16.35,45876.0,13.5108,13.5772,13.5108,13.5606,45876.0
2017-02-08 14:10:00,16.36,16.4,16.35,16.38,28962.0,13.5689,13.602,13.5606,13.5855,28962.0
2017-02-08 14:15:00,16.38,16.38,16.37,16.37,7953.0,13.5855,13.5855,13.5772,13.5772,7953.0
2017-02-08 14:20:00,16.38,16.4,16.37,16.4,30445.0,13.5855,13.602,13.5772,13.602,30445.0
2017-02-08 14:25:00,16.39,16.4,16.37,16.38,22525.0,13.5938,13.602,13.5772,13.5855,22525.0
2017-02-08 14:30:00,16.38,16.38,16.36,16.38,21549.0,13.5855,13.5855,13.5689,13.5855,21549.0
2017-02-08 14:35:00,16.38,16.38,16.36,16.38,16485.0,13.5855,13.5855,13.5689,13.5855,16485.0
2017-02-08 14:40:00,16.38,16.38,16.34,16.35,35186.0,13.5855,13.5855,13.5523,13.5606,35186.0
2017-02-08 14:45:00,16.35,16.37,16.35,16.37,44830.0,13.5606,13.5772,13.5606,13.5772,44830.0
2017-02-08 14:50:00,16.37,16.38,16.36,16.38,21218.0,13.5772,13.5855,13.5689,13.5855,21218.0
2017-02-08 14:55:00,16.38,16.38,16.35,16.36,24901.0,13.5855,13.5855,13.5606,13.5689,24901.0
2017-02-08 15:00:00,16.36,16.36,16.34,16.34,34185.0,13.5689,13.5689,13.5523,13.5523,34185.0
2017-02-08 15:05:00,16.35,16.37,16.33,16.37,22256.0,13.5606,13.5772,13.544,13.5772,22256.0
2017-02-08 15:10:00,16.37,16.38,16.36,16.38,13208.0,13.5772,13.5855,13.5689,13.5855,13208.0
2017-02-08 15:15:00,16.38,16.39,16.36,16.37,30434.0,13.5855,13.5938,13.5689,13.5772,30434.0
2017-02-08 15:20:00,16.37,16.37,16.36,16.36,8175.0,13.5772,13.5772,13.5689,13.5689,8175.0
2017-02-08 15:25:00,16.37,16.39,16.36,16.39,79253.0,13.5772,13.5938,13.5689,13.5938,79253.0
2017-02-08 15:30:00,16.39,16.39,16.36,16.37,32670.0,13.5938,13.5938,13.5689,13.5772,32670.0
2017-02-08 15:35:00,16.38,16.38,16.37,16.37,23599.0,13.5855,13.5855,13.5772,13.5772,23599.0
2017-02-08 15:40:00,16.38,16.39,16.37,16.38,78643.0,13.5855,13.5938,13.5772,13.5855,78643.0
2017-02-08 15:45:00,16.38,16.38,16.36,16.37,97569.0,13.5855,13.5855,13.5689,13.5772,97569.0
2017-02-08 15:50:00,16.37,16.37,16.35,16.36,163550.0,13.5772,13.5772,13.5606,13.5689,163550.0
2017-02-08 15:55:00,16.36,16.37,16.35,16.36,261473.0,13.5689,13.5772,13.5606,13.5689,261473.0
2017-02-09 09:30:00,16.23,16.49,16.23,16.42,69586.0,13.4611,13.6767,13.4611,13.6186,69586.0
2017-02-09 09:35:00,16.42,16.5,16.41,16.47,43620.0,13.6186,13.685,13.6103,13.6601,43620.0
2017-02-09 09:40:00,16.47,16.49,16.4,16.41,78989.0,13.6601,13.6767,13.602,13.6103,78989.0
2017-02-09 09:45:00,16.41,16.49,16.39,16.47,35365.0,13.6103,13.6767,13.5938,13.6601,35365.0
2017-02-09 09:50:00,16.46,16.48,16.38,16.43,45480.0,13.6518,13.6684,13.5855,13.6269,45480.0
2017-02-09 09:55:00,16.43,16.43,16.33,16.39,99777.0,13.6269,13.6269,13.544,13.5938,99777.0
2017-02-09 10:00:00,16.39,16.42,16.28,16.29,74298.0,13.5938,13.6186,13.5025,13.5108,74298.0
2017-02-09 10:05:00,16.29,16.4,16.29,16.39,48542.0,13.5108,13.602,13.5108,13.5938,48542.0
2017-02-09 10:10:00,16.39,16.4,16.35,16.35,43934.0,13.5938,13.602,13.5606,13.5606,43934.0
2017-02-09 10:15:00,16.36,16.39,16.34,16.37,37820.0,13.5689,13.5938,13.5523,13.5772,37820.0
2017-02-09 10:20:00,16.36,16.4,16.36,16.4,36484.0,13.5689,13.602,13.5689,13.602,36484.0
2017-02-09 10:25:00,16.4,16.44,16.38,16.41,39132.0,13.602,13.6352,13.5855,13.6103,39132.0
2017-02-09 10:30:00,16.41,16.42,16.35,16.36,34625.0,13.6103,13.6186,13.5606,13.5689,34625.0
2017-02-09 10:35:00,16.36,16.39,16.36,16.37,26972.0,13.5689,13.5938,13.5689,13.5772,26972.0
2017-02-09 10:40:00,16.38,16.4,16.33,16.34,46193.0,13.5855,13.602,13.544,13.5523,46193.0
2017-02-09 10:45:00,16.34,16.34,16.29,16.3,32063.0,13.5523,13.5523,13.5108,13.5191,32063.0
2017-02-09 10:50:00,16.3,16.31,16.24,16.26,34885.0,13.5191,13.5274,13.4693,13.4859,34885.0
2017-02-09 10:55:00,16.26,16.29,16.24,16.27,26562.0,13.4859,13.5108,13.4693,13.4942,26562.0
2017-02-09 11:00:00,16.27,16.27,16.23,16.23,39013.0,13.4942,13.4942,13.4611,13.4611,39013.0
2017-02-09 11:05:00,16.23,16.25,16.21,16.24,88420.0,13.4611,13.4776,13.4445,13.4693,88420.0
2017-02-09 11:10:00,16.24,16.29,16.23,16.23,46497.0,13.4693,13.5108,13.4611,13.4611,46497.0
2017-02-09 11:15:00,16.22,16.28,16.22,16.28,150972.0,13.4528,13.5025,13.4528,13.5025,150972.0
2017-02-09 11:20:00,16.27,16.34,16.26,16.31,69790.0,13.4942,13.5523,13.4859,13.5274,69790.0
2017-02-09 11:25:00,16.31,16.34,16.3,16.3,35750.0,13.5274,13.5523,13.5191,13.5191,35750.0
2017-02-09 11:30:00,16.3,16.36,16.3,16.35,26198.0,13.5191,13.5689,13.5191,13.5606,26198.0
2017-02-09 11:35:00,16.35,16.36,16.31,16.35,51180.0,13.5606,13.5689,13.5274,13.5606,51180.0
2017-02-09 11:40:00,16.35,16.37,16.34,16.35,19581.0,13.5606,13.5772,13.5523,13.5606,19581.0
2017-02-09 11:45:00,16.36,16.36,16.29,16.32,32940.0,13.5689,13.5689,13.5108,13.5357,32940.0
2017-02-09 11:50:00,16.32,16.35,16.29,16.35,17059.0,13.5357,13.5606,13.5108,13.5606,17059.0
2017-02-09 11:55:00,16.35,16.36,16.31,16.32,32880.0,13.5606,13.5689,13.5274,13.5357,32880.0
2017-02-09 12:00:00,16.32,16.32,16.25,16.26,56868.0,13.5357,13.5357,13.4776,13.4859,56868.0
2017-02-09 12:05:00,16.25,16.3,16.25,16.3,27688.0,13.4776,13.5191,13.4776,13.5191,27688.0
2017-02-09 12:10:00,16.3,16.35,16.29,16.35,28531.0,13.5191,13.5606,13.5108,13.5606,28531.0
2017-02-09 12:15:00,16.35,16.37,16.34,16.37,13906.0,13.5606,13.5772,13.5523,13.5772,13906.0
2017-02-09 12:20:00,16.37,16.38,16.34,16.34,18714.0,13.5772,13.5855,13.5523,13.5523,18714.0
2017-02-09 12:25:00,16.34,16.38,16.34,16.37,19835.0,13.5523,13.5855,13.5523,13.5772,19835.0
2017-02-09 12:30:00,16.38,16.42,16.37,16.41,48599.0,13.5855,13.6186,13.5772,13.6103,48599.0
2017-02-09 12:35:00,16.41,16.43,16.4,16.43,72418.0,13.6103,13.6269,13.602,13.6269,72418.0
2017-02-09 12:40:00,16.43,16.44,16.4,16.44,62874.0,13.6269,13.6352,13.602,13.6352,62874.0
2017-02-09 12:45:00,16.44,16.44,16.4,16.4,20349.0,13.6352,13.6352,13.602,13.602,20349.0
2017-02-09 12:50:00,16.41,16.41,16.38,16.39,20183.0,13.6103,13.6103,13.5855,13.5938,20183.0
2017-02-09 12:55:00,16.39,16.39,16.36,16.36,30964.0,13.5938,13.5938,13.5689,13.5689,30964.0
2017-02-09 13:00:00,16.37,16.37,16.36,16.37,33750.0,13.5772,13.5772,13.5689,13.5772,33750.0
2017-02-09 13:05:00,16.37,16.38,16.36,16.38,20827.0,13.5772,13.5855,13.5689,13.5855,20827.0
2017-02-09 13:10:00,16.38,16.38,16.36,16.36,15710.0,13.5855,13.5855,13.5689,13.5689,15710.0
2017-02-09 13:15:00,16.37,16.38,16.36,16.38,36563.0,13.5772,13.5855,13.5689,13.5855,36563.0
2017-02-09 13:20:00,16.38,16.38,16.35,16.36,21140.0,13.5855,13.5855,13.5606,13.5689,21140.0
2017-02-09 13:25:00,16.36,16.36,16.34,16.35,43835.0,13.5689,13.5689,13.5523,13.5606,43835.0
2017-02-09 13:30:00,16.34,16.36,16.34,16.36,14085.0,13.5523,13.5689,13.5523,13.5689,14085.0
2017-02-09 13:35:00,16.36,16.36,16.35,16.36,20184.0,13.5689,13.5689,13.5606,13.5689,20184.0
2017-02-09 13:40:00,16.36,16.36,16.35,16.36,16669.0,13.5689,13.5689,13.5606,13.5689,16669.0
2017-02-09 13:45:00,16.36,16.36,16.33,16.34,27293.0,13.5689,13.5689,13.544,13.5523,27293.0
2017-02-09 13:50:00,16.34,16.34,16.32,16.32,23011.0,13.5523,13.5523,13.5357,13.5357,23011.0
2017-02-09 13:55:00,16.32,16.33,16.31,16.32,28867.0,13.5357,13.544,13.5274,13.5357,28867.0
2017-02-09 14:00:00,16.32,16.32,16.31,16.32,12998.0,13.5357,13.5357,13.5274,13.5357,12998.0
2017-02-09 14:05:00,16.32,16.33,16.3,16.32,75311.0,13.5357,13.544,13.5191,13.5357,75311.0
2017-02-09 14:10:00,16.32,16.36,16.32,16.36,39485.0,13.5357,13.5689,13.5357,13.5689,39485.0
2017-02-09 14:15:00,16.36,16.4,16.35,16.39,26103.0,13.5689,13.602,13.5606,13.5938,26103.0
2017-02-09 14:20:00,16.39,16.4,16.37,16.37,25818.0,13.5938,13.602,13.5772,13.5772,25818.0
2017-02-09 14:25:00,16.37,16.38,16.36,16.36,10313.0,13.5772,13.5855,13.5689,13.5689,10313.0
2017-02-09 14:30:00,16.36,16.37,16.35,16.37,25968.0,13.5689,13.5772,13.5606,13.5772,25968.0
2017-02-09 14:35:00,16.37,16.43,16.36,16.42,28703.0,13.5772,13.6269,13.5689,13.6186,28703.0
2017-02-09 14:40:00,16.41,16.43,16.41,16.43,23839.0,13.6103,13.6269,13.6103,13.6269,23839.0
2017-02-09 14:45:00,16.43,16.44,16.4,16.44,26700.0,13.6269,13.6352,13.602,13.6352,26700.0
2017-02-09 14:50:00,16.44,16.45,16.43,16.43,26316.0,13.6352,13.6435,13.6269,13.6269,26316.0
2017-02-09 14:55:00,16.43,16.44,16.42,16.42,30181.0,13.6269,13.6352,13.6186,13.6186,30181.0
2017-02-09 15:00:00,16.43,16.43,16.39,16.39,28532.0,13.6269,13.6269,13.5938,13.5938,28532.0
2017-02-09 15:05:00,16.39,16.4,16.37,16.37,26494.0,13.5938,13.602,13.5772,13.5772,26494.0
2017-02-09 15:10:00,16.37,16.38,16.37,16.38,10109.0,13.5772,13.5855,13.5772,13.5855,10109.0
2017-02-09 15:15:00,16.38,16.38,16.36,16.36,21145.0,13.5855,13.5855,13.5689,13.5689,21145.0
2017-02-09 15:20:00,16.36,16.4,16.36,16.38,310263.0,13.5689,13.602,13.5689,13.5855,310263.0
2017-02-09 15:25:00,16.38,16.44,16.38,16.44,42707.0,13.5855,13.6352,13.5855,13.6352,42707.0
2017-02-09 15:30:00,16.44,16.46,16.41,16.42,87555.0,13.6352,13.6518,13.6103,13.6186,87555.0
2017-02-09 15:35:00,16.42,16.46,16.42,16.46,44581.0,13.6186,13.6518,13.6186,13.6518,44581.0
2017-02-09 15:40:00,16.46,16.47,16.45,16.46,117493.0,13.6518,13.6601,13.6435,13.6518,117493.0
2017-02-09 15:45:00,16.47,16.48,16.41,16.41,179057.0,13.6601,13.6684,13.6103,13.6103,179057.0
2017-02-09 15:50:00,16.41,16.42,16.39,16.41,143561.0,13.6103,13.6186,13.5938,13.6103,143561.0
2017-02-09 15:55:00,16.41,16.43,16.4,16.41,217083.0,13.6103,13.6269,13.602,13.6103,217083.0
2017-02-10 09:30:00,16.5,16.6,16.42,16.59,61674.0,13.685,13.7679,13.6186,13.7596,61674.0
2017-02-10 09:35:00,16.58,16.59,16.5,16.51,17057.0,13.7513,13.7596,13.685,13.6933,17057.0
2017-02-10 09:40:00,16.51,16.56,16.48,16.56,31760.0,13.6933,13.7348,13.6684,13.7348,31760.0
2017-02-10 09:45:00,16.56,16.58,16.54,16.56,20252.0,13.7348,13.7513,13.7182,13.7348,20252.0
2017-02-10 09:50:00,16.57,16.59,16.55,16.57,14628.0,13.743,13.7596,13.7265,13.743,14628.0
2017-02-10 09:55:00,16.57,16.59,16.51,16.52,13409.0,13.743,13.7596,13.6933,13.7016,13409.0
2017-02-10 10:00:00,16.52,16.52,16.43,16.44,11041.0,13.7016,13.7016,13.6269,13.6352,11041.0
2017-02-10 10:05:00,16.44,16.45,16.4,16.41,17176.0,13.6352,13.6435,13.602,13.6103,17176.0
2017-02-10 10:10:00,16.41,16.47,16.4,16.47,20959.0,13.6103,13.6601,13.602,13.6601,20959.0
2017-02-10 10:15:00,16.47,16.47,16.44,16.45,12069.0,13.6601,13.6601,13.6352,13.6435,12069.0
2017-02-10 10:20:00,16.46,16.46,16.39,16.39,27154.0,13.6518,13.6518,13.5938,13.5938,27154.0
2017-02-10 10:25:00,16.39,16.41,16.37,16.37,22637.0,13.5938,13.6103,13.5772,13.5772,22637.0
2017-02-10 10:30:00,16.37,16.4,16.36,16.38,18300.0,13.5772,13.602,13.5689,13.5855,18300.0
2017-02-10 10:35:00,16.38,16.41,16.37,16.38,16634.0,13.5855,13.6103,13.5772,13.5855,16634.0
2017-02-10 10:40:00,16.38,16.38,16.32,16.34,43373.0,13.5855,13.5855,13.5357,13.5523,43373.0
2017-02-10 10:45:00,16.35,16.39,16.34,16.39,16203.0,13.5606,13.5938,13.5523,13.5938,16203.0
2017-02-10 10:50:00,16.39,16.42,16.38,16.42,11400.0,13.5938,13.6186,13.5855,13.6186,11400.0
2017-02-10 10:55:00,16.41,16.44,16.4,16.44,12264.0,13.6103,13.6352,13.602,13.6352,12264.0
2017-02-10 11:00:00,16.44,16.45,16.42,16.44,25388.0,13.6352,13.6435,13.6186,13.6352,25388.0
2017-02-10 11:05:00,16.45,16.46,16.43,16.45,17855.0,13.6435,13.6518,13.6269,13.6435,17855.0
2017-02-10 11:10:00,16.46,16.47,16.43,16.43,22029.0,13.6518,13.6601,13.6269,13.6269,22029.0
2017-02-10 11:15:00,16.43,16.47,16.42,16.47,19813.0,13.6269,13.6601,13.6186,13.6601,19813.0
2017-02-10 11:20:00,16.47,16.49,16.46,16.48,12050.0,13.6601,13.6767,13.6518,13.6684,12050.0
2017-02-10 11:25:00,16.48,16.49,16.46,16.46,11723.0,13.6684,13.6767,13.6518,13.6518,11723.0
2017-02-10 11:30:00,16.47,16.5,16.46,16.5,15135.0,13.6601,13.685,13.6518,13.685,15135.0
2017-02-10 11:35:00,16.5,16.52,16.48,16.48,17619.0,13.685,13.7016,13.6684,13.6684,17619.0
2017-02-10 11:40:00,16.48,16.5,16.48,16.5,17125.0,13.6684,13.685,13.6684,13.685,17125.0
2017-02-10 11:45:00,16.5,16.5,16.48,16.5,10358.0,13.685,13.685,13.6684,13.685,10358.0
2017-02-10 11:50:00,16.5,16.5,16.47,16.48,35592.0,13.685,13.685,13.6601,13.6684,35592.0
2017-02-10 11:55:00,16.48,16.5,16.48,16.48,11570.0,13.6684,13.685,13.6684,13.6684,11570.0
2017-02-10 12:00:00,16.48,16.54,16.48,16.54,23454.0,13.6684,13.7182,13.6684,13.7182,23454.0
2017-02-10 12:05:00,16.54,16.55,16.52,16.54,19331.0,13.7182,13.7265,13.7016,13.7182,19331.0
2017-02-10 12:10:00,16.55,16.58,16.54,16.58,35652.0,13.7265,13.7513,13.7182,13.7513,35652.0
2017-02-10 12:15:00,16.58,16.63,16.57,16.62,24999.0,13.7513,13.7928,13.743,13.7845,24999.0
2017-02-10 12:20:00,16.62,16.62,16.6,16.61,49148.0,13.7845,13.7845,13.7679,13.7762,49148.0
2017-02-10 12:25:00,16.61,16.61,16.57,16.57,37176.0,13.7762,13.7762,13.743,13.743,37176.0
2017-02-10 12:30:00,16.57,16.58,16.55,16.55,35658.0,13.743,13.7513,13.7265,13.7265,35658.0
2017-02-10 12:35:00,16.55,16.56,16.54,16.54,22281.0,13.7265,13.7348,13.7182,13.7182,22281.0
2017-02-10 12:40:00,16.55,16.56,16.54,16.55,35309.0,13.7265,13.7348,13.7182,13.7265,35309.0
2017-02-10 12:45:00,16.55,16.56,16.54,16.56,12307.0,13.7265,13.7348,13.7182,13.7348,12307.0
2017-02-10 12:50:00,16.55,16.56,16.54,16.55,15290.0,13.7265,13.7348,13.7182,13.7265,15290.0
2017-02-10 12:55:00,16.55,16.56,16.54,16.55,23150.0,13.7265,13.7348,13.7182,13.7265,23150.0
2017-02-10 13:00:00,16.55,16.56,16.54,16.55,24875.0,13.7265,13.7348,13.7182,13.7265,24875.0
2017-02-10 13:05:00,16.55,16.56,16.54,16.55,17496.0,13.7265,13.7348,13.7182,13.7265,17496.0
2017-02-10 13:10:00,16.55,16.56,16.54,16.55,24988.0,13.7265,13.7348,13.7182,13.7265,24988.0
2017-02-10 13:15:00,16.55,16.57,16.53,16.55,71854.0,13.7265,13.743,13.7099,13.7265,71854.0
2017-02-10 13:20:00,16.55,16.62,16.55,16.62,34975.0,13.7265,13.7845,13.7265,13.7845,34975.0
2017-02-10 13:25:00,16.62,16.64,16.59,16.6,35136.0,13.7845,13.8011,13.7596,13.7679,35136.0
2017-02-10 13:30:00,16.6,16.6,16.58,16.6,22393.0,13.7679,13.7679,13.7513,13.7679,22393.0
2017-02-10 13:35:00,16.6,16.6,16.59,16.6,32600.0,13.7679,13.7679,13.7596,13.7679,32600.0
2017-02-10 13:40:00,16.6,16.6,16.58,16.58,13956.0,13.7679,13.7679,13.7513,13.7513,13956.0
2017-02-10 13:45:00,16.59,16.59,16.58,16.58,20244.0,13.7596,13.7596,13.7513,13.7513,20244.0
2017-02-10 13:50:00,16.58,16.59,16.53,16.54,32690.0,13.7513,13.7596,13.7099,13.7182,32690.0
2017-02-10 13:55:00,16.53,16.55,16.53,16.53,23784.0,13.7099,13.7265,13.7099,13.7099,23784.0
2017-02-10 14:00:00,16.54,16.54,16.53,16.54,11967.0,13.7182,13.7182,13.7099,13.7182,11967.0
2017-02-10 14:05:00,16.54,16.54,16.52,16.52,41353.0,13.7182,13.7182,13.7016,13.7016,41353.0
2017-02-10 14:10:00,16.53,16.53,16.52,16.52,12584.0,13.7099,13.7099,13.7016,13.7016,12584.0
2017-02-10 14:15:00,16.53,16.53,16.51,16.53,37644.0,13.7099,13.7099,13.6933,13.7099,37644.0
2017-02-10 14:20:00,16.53,16.6,16.52,16.6,40770.0,13.7099,13.7679,13.7016,13.7679,40770.0
2017-02-10 14:25:00,16.6,16.64,16.6,16.62,47576.0,13.7679,13.8011,13.7679,13.7845,47576.0
2017-02-10 14:30:00,16.62,16.64,16.61,16.62,19180.0,13.7845,13.8011,13.7762,13.7845,19180.0
2017-02-10 14:35:00,16.62,16.62,16.57,16.6,27861.0,13.7845,13.7845,13.743,13.7679,27861.0
2017-02-10 14:40:00,16.6,16.6,16.58,16.59,11584.0,13.7679,13.7679,13.7513,13.7596,11584.0
2017-02-10 14:45:00,16.6,16.6,16.58,16.58,14263.0,13.7679,13.7679,13.7513,13.7513,14263.0
2017-02-10 14:50:00,16.58,16.58,16.56,16.57,30979.0,13.7513,13.7513,13.7348,13.743,30979.0
2017-02-10 14:55:00,16.57,16.58,16.55,16.55,29429.0,13.743,13.7513,13.7265,13.7265,29429.0
2017-02-10 15:00:00,16.55,16.59,16.55,16.57,19069.0,13.7265,13.7596,13.7265,13.743,19069.0
2017-02-10 15:05:00,16.58,16.6,16.58,16.6,15100.0,13.7513,13.7679,13.7513,13.7679,15100.0
2017-02-10 15:10:00,16.6,16.62,16.59,16.6,36090.0,13.7679,13.7845,13.7596,13.7679,36090.0
2017-02-10 15:15:00,16.6,16.63,16.59,16.63,60019.0,13.7679,13.7928,13.7596,13.7928,60019.0
2017-02-10 15:20:00,16.63,16.63,16.6,16.63,42247.0,13.7928,13.7928,13.7679,13.7928,42247.0
2017-02-10 15:25:00,16.63,16.65,16.62,16.62,29097.0,13.7928,13.8094,13.7845,13.7845,29097.0
2017-02-10 15:30:00,16.62,16.64,16.61,16.63,33878.0,13.7845,13.8011,13.7762,13.7928,33878.0
2017-02-10 15:35:00,16.63,16.66,16.62,16.65,63331.0,13.7928,13.8177,13.7845,13.8094,63331.0
2017-02-10 15:40:00,16.65,16.66,16.64,16.66,32980.0,13.8094,13.8177,13.8011,13.8177,32980.0
2017-02-10 15:45:00,16.66,16.66,16.61,16.63,87748.0,13.8177,13.8177,13.7762,13.7928,87748.0
2017-02-10 15:50:00,16.63,16.64,16.62,16.63,104763.0,13.7928,13.8011,13.7845,13.7928,104763.0
2017-02-10 15:55:00,16.63,16.66,16.62,16.66,199497.0,13.7928,13.8177,13.7845,13.8177,199497.0
2017-02-13 09:30:00,16.6,16.73,16.58,16.6,95007.0,13.7679,13.8757,13.7513,13.7679,95007.0
2017-02-13 09:35:00,16.57,16.72,16.54,16.7,67006.0,13.743,13.8675,13.7182,13.8509,67006.0
2017-02-13 09:40:00,16.71,16.76,16.69,16.76,70856.0,13.8592,13.9006,13.8426,13.9006,70856.0
2017-02-13 09:45:00,16.75,16.78,16.68,16.68,59433.0,13.8923,13.9172,13.8343,13.8343,59433.0
2017-02-13 09:50:00,16.68,16.75,16.67,16.75,79921.0,13.8343,13.8923,13.826,13.8923,79921.0
2017-02-13 09:55:00,16.73,16.8,16.72,16.8,90208.0,13.8757,13.9338,13.8675,13.9338,90208.0
2017-02-13 10:00:00,16.8,16.8,16.75,16.76,41500.0,13.9338,13.9338,13.8923,13.9006,41500.0
2017-02-13 10:05:00,16.77,16.86,16.76,16.83,78861.0,13.9089,13.9836,13.9006,13.9587,78861.0
2017-02-13 10:10:00,16.84,16.94,16.83,16.9,93527.0,13.967,14.0499,13.9587,14.0167,93527.0
2017-02-13 10:15:00,16.89,16.9,16.86,16.88,75439.0,14.0085,14.0167,13.9836,14.0002,75439.0
2017-02-13 10:20:00,16.88,16.94,16.87,16.91,144400.0,14.0002,14.0499,13.9919,14.025,144400.0
2017-02-13 10:25:00,16.91,16.91,16.79,16.83,60428.0,14.025,14.025,13.9255,13.9587,60428.0
2017-02-13 10:30:00,16.82,16.83,16.78,16.8,55456.0,13.9504,13.9587,13.9172,13.9338,55456.0
2017-02-13 10:35:00,16.8,16.81,16.74,16.76,47106.0,13.9338,13.9421,13.884,13.9006,47106.0
2017-02-13 10:40:00,16.77,16.77,16.73,16.77,23968.0,13.9089,13.9089,13.8757,13.9089,23968.0
2017-02-13 10:45:00,16.77,16.77,16.73,16.73,21810.0,13.9089,13.9089,13.8757,13.8757,21810.0
2017-02-13 10:50:00,16.73,16.78,16.72,16.77,18626.0,13.8757,13.9172,13.8675,13.9089,18626.0
2017-02-13 10:55:00,16.77,16.84,16.76,16.84,61996.0,13.9089,13.967,13.9006,13.967,61996.0
2017-02-13 11:00:00,16.84,16.84,16.8,16.8,85855.0,13.967,13.967,13.9338,13.9338,85855.0
2017-02-13 11:05:00,16.8,16.81,16.79,16.8,69702.0,13.9338,13.9421,13.9255,13.9338,69702.0
2017-02-13 11:10:00,16.8,16.8,16.76,16.77,50142.0,13.9338,13.9338,13.9006,13.9089,50142.0
2017-02-13 11:15:00,16.77,16.77,16.72,16.73,41099.0,13.9089,13.9089,13.8675,13.8757,41099.0
2017-02-13 11:20:00,16.73,16.77,16.7,16.77,33826.0,13.8757,13.9089,13.8509,13.9089,33826.0
2017-02-13 11:25:00,16.77,16.8,16.75,16.8,26967.0,13.9089,13.9338,13.8923,13.9338,26967.0
2017-02-13 11:30:00,16.8,16.8,16.77,16.79,38585.0,13.9338,13.9338,13.9089,13.9255,38585.0
2017-02-13 11:35:00,16.79,16.8,16.78,16.79,66352.0,13.9255,13.9338,13.9172,13.9255,66352.0
2017-02-13 11:40:00,16.79,16.8,16.72,16.73,76122.0,13.9255,13.9338,13.8675,13.8757,76122.0
2017-02-13 11:45:00,16.72,16.73,16.69,16.69,50255.0,13.8675,13.8757,13.8426,13.8426,50255.0
2017-02-13 11:50:00,16.68,16.74,16.68,16.72,316224.0,13.8343,13.884,13.8343,13.8675,316224.0
2017-02-13 11:55:00,16.73,16.75,16.72,16.75,44798.0,13.8757,13.8923,13.8675,13.8923,44798.0
2017-02-13 12:00:00,16.74,16.74,16.72,16.73,20858.0,13.884,13.884,13.8675,13.8757,20858.0
2017-02-13 12:05:00,16.73,16.75,16.73,16.74,20633.0,13.8757,13.8923,13.8757,13.884,20633.0
2017-02-13 12:10:00,16.74,16.75,16.74,16.74,11114.0,13.884,13.8923,13.884,13.884,11114.0
2017-02-13 12:15:00,16.75,16.78,16.73,16.78,81334.0,13.8923,13.9172,13.8757,13.9172,81334.0
2017-02-13 12:20:00,16.78,16.78,16.76,16.77,39550.0,13.9172,13.9172,13.9006,13.9089,39550.0
2017-02-13 12:25:00,16.77,16.77,16.75,16.75,25479.0,13.9089,13.9089,13.8923,13.8923,25479.0
2017-02-13 12:30:00,16.76,16.76,16.73,16.74,16224.0,13.9006,13.9006,13.8757,13.884,16224.0
2017-02-13 12:35:00,16.74,16.74,16.71,16.72,13770.0,13.884,13.884,13.8592,13.8675,13770.0
2017-02-13 12:40:00,16.72,16.75,16.71,16.74,15887.0,13.8675,13.8923,13.8592,13.884,15887.0
2017-02-13 12:45:00,16.75,16.76,16.74,16.75,23400.0,13.8923,13.9006,13.884,13.8923,23400.0
2017-02-13 12:50:00,16.75,16.75,16.73,16.73,19630.0,13.8923,13.8923,13.8757,13.8757,19630.0
2017-02-13 12:55:00,16.73,16.75,16.73,16.73,23303.0,13.8757,13.8923,13.8757,13.8757,23303.0
2017-02-13 13:00:00,16.73,16.74,16.73,16.73,10583.0,13.8757,13.884,13.8757,13.8757,10583.0
2017-02-13 13:05:00,16.73,16.76,16.73,16.75,53455.0,13.8757,13.9006,13.8757,13.8923,53455.0
2017-02-13 13:10:00,16.76,16.79,16.75,16.79,41394.0,13.9006,13.9255,13.8923,13.9255,41394.0
2017-02-13 13:15:00,16.79,16.82,16.79,16.8,35454.0,13.9255,13.9504,13.9255,13.9338,35454.0
2017-02-13 13:20:00,16.8,16.83,16.8,16.82,73244.0,13.9338,13.9587,13.9338,13.9504,73244.0
2017-02-13 13:25:00,16.82,16.84,16.81,16.81,19504.0,13.9504,13.967,13.9421,13.9421,19504.0
2017-02-13 13:30:00,16.82,16.82,16.79,16.8,14358.0,13.9504,13.9504,13.9255,13.9338,14358.0
2017-02-13 13:35:00,16.8,16.81,16.79,16.8,13180.0,13.9338,13.9421,13.9255,13.9338,13180.0
2017-02-13 13:40:00,16.79,16.8,16.76,16.77,22473.0,13.9255,13.9338,13.9006,13.9089,22473.0
2017-02-13 13:45:00,16.77,16.78,16.76,16.78,13096.0,13.9089,13.9172,13.9006,13.9172,13096.0
2017-02-13 13:50:00,16.77,16.79,16.76,16.77,64623.0,13.9089,13.9255,13.9006,13.9089,64623.0
2017-02-13 13:55:00,16.76,16.78,16.76,16.78,68800.0,13.9006,13.9172,13.9006,13.9172,68800.0
2017-02-13 14:00:00,16.78,16.78,16.76,16.77,10435.0,13.9172,13.9172,13.9006,13.9089,10435.0
2017-02-13 14:05:00,16.77,16.77,16.74,16.75,27035.0,13.9089,13.9089,13.884,13.8923,27035.0
2017-02-13 14:10:00,16.75,16.76,16.74,16.75,12810.0,13.8923,13.9006,13.884,13.8923,12810.0
2017-02-13 14:15:00,16.75,16.76,16.73,16.73,12947.0,13.8923,13.9006,13.8757,13.8757,12947.0
2017-02-13 14:20:00,16.73,16.74,16.72,16.73,14488.0,13.8757,13.884,13.8675,13.8757,14488.0
2017-02-13 14:25:00,16.74,16.75,16.73,16.75,15786.0,13.884,13.8923,13.8757,13.8923,15786.0
2017-02-13 14:30:00,16.75,16.75,16.72,16.73,14693.0,13.8923,13.8923,13.8675,13.8757,14693.0
2017-02-13 14:35:00,16.72,16.73,16.72,16.73,8530.0,13.8675,13.8757,13.8675,13.8757,8530.0
2017-02-13 14:40:00,16.73,16.73,16.71,16.73,17956.0,13.8757,13.8757,13.8592,13.8757,17956.0
2017-02-13 14:45:00,16.73,16.74,16.71,16.72,23211.0,13.8757,13.884,13.8592,13.8675,23211.0
2017-02-13 14:50:00,16.71,16.72,16.7,16.7,11773.0,13.8592,13.8675,13.8509,13.8509,11773.0
2017-02-13 14:55:00,16.71,16.72,16.7,16.71,16163.0,13.8592,13.8675,13.8509,13.8592,16163.0
2017-02-13 15:00:00,16.71,16.72,16.7,16.71,12326.0,13.8592,13.8675,13.8509,13.8592,12326.0
2017-02-13 15:05:00,16.71,16.72,16.7,16.71,21342.0,13.8592,13.8675,13.8509,13.8592,21342.0
2017-02-13 15:10:00,16.71,16.75,16.7,16.75,41519.0,13.8592,13.8923,13.8509,13.8923,41519.0
2017-02-13 15:15:00,16.75,16.76,16.75,16.75,19652.0,13.8923,13.9006,13.8923,13.8923,19652.0
2017-02-13 15:20:00,16.75,16.77,16.75,16.77,35805.0,13.8923,13.9089,13.8923,13.9089,35805.0
2017-02-13 15:25:00,16.77,16.77,16.75,16.76,23198.0,13.9089,13.9089,13.8923,13.9006,23198.0
2017-02-13 15:30:00,16.75,16.76,16.75,16.75,15252.0,13.8923,13.9006,13.8923,13.8923,15252.0
2017-02-13 15:35:00,16.76,16.76,16.73,16.73,59382.0,13.9006,13.9006,13.8757,13.8757,59382.0
2017-02-13 15:40:00,16.73,16.75,16.73,16.73,94039.0,13.8757,13.8923,13.8757,13.8757,94039.0
2017-02-13 15:45:00,16.73,16.74,16.72,16.72,78240.0,13.8757,13.884,13.8675,13.8675,78240.0
2017-02-13 15:50:00,16.72,16.73,16.7,16.71,131096.0,13.8675,13.8757,13.8509,13.8592,131096.0
2017-02-13 15:55:00,16.71,16.76,16.7,16.75,303473.0,13.8592,13.9006,13.8509,13.8923,303473.0
2017-02-14 09:30:00,16.63,16.74,16.51,16.72,95636.0,13.7928,13.884,13.6933,13.8675,95636.0
2017-02-14 09:35:00,16.75,16.77,16.65,16.67,49489.0,13.8923,13.9089,13.8094,13.826,49489.0
2017-02-14 09:40:00,16.66,16.66,16.52,16.52,36734.0,13.8177,13.8177,13.7016,13.7016,36734.0
2017-02-14 09:45:00,16.53,16.61,16.53,16.53,39990.0,13.7099,13.7762,13.7099,13.7099,39990.0
2017-02-14 09:50:00,16.53,16.55,16.51,16.54,37971.0,13.7099,13.7265,13.6933,13.7182,37971.0
2017-02-14 09:55:00,16.54,16.54,16.48,16.48,21391.0,13.7182,13.7182,13.6684,13.6684,21391.0
2017-02-14 10:00:00,16.47,16.49,16.4,16.42,73475.0,13.6601,13.6767,13.602,13.6186,73475.0
2017-02-14 10:05:00,16.43,16.43,16.32,16.34,53266.0,13.6269,13.6269,13.5357,13.5523,53266.0
2017-02-14 10:10:00,16.35,16.41,16.35,16.41,53413.0,13.5606,13.6103,13.5606,13.6103,53413.0
2017-02-14 10:15:00,16.41,16.48,16.41,16.44,68315.0,13.6103,13.6684,13.6103,13.6352,68315.0
2017-02-14 10:20:00,16.44,16.5,16.44,16.49,34610.0,13.6352,13.685,13.6352,13.6767,34610.0
2017-02-14 10:25:00,16.49,16.54,16.47,16.53,62250.0,13.6767,13.7182,13.6601,13.7099,62250.0
2017-02-14 10:30:00,16.53,16.53,16.47,16.52,42803.0,13.7099,13.7099,13.6601,13.7016,42803.0
2017-02-14 10:35:00,16.51,16.51,16.46,16.49,34206.0,13.6933,13.6933,13.6518,13.6767,34206.0
2017-02-14 10:40:00,16.49,16.51,16.48,16.5,40565.0,13.6767,13.6933,13.6684,13.685,40565.0
2017-02-14 10:45:00,16.49,16.5,16.41,16.41,33143.0,13.6767,13.685,13.6103,13.6103,33143.0
2017-02-14 10:50:00,16.42,16.44,16.41,16.42,42036.0,13.6186,13.6352,13.6103,13.6186,42036.0
2017-02-14 10:55:00,16.43,16.52,16.42,16.51,58806.0,13.6269,13.7016,13.6186,13.6933,58806.0
2017-02-14 11:00:00,16.51,16.51,16.47,16.49,25785.0,13.6933,13.6933,13.6601,13.6767,25785.0
2017-02-14 11:05:00,16.48,16.5,16.42,16.44,152772.0,13.6684,13.685,13.6186,13.6352,152772.0
2017-02-14 11:10:00,16.44,16.5,16.43,16.48,32798.0,13.6352,13.685,13.6269,13.6684,32798.0
2017-02-14 11:15:00,16.48,16.49,16.45,16.47,25892.0,13.6684,13.6767,13.6435,13.6601,25892.0
2017-02-14 11:20:00,16.47,16.52,16.47,16.5,45900.0,13.6601,13.7016,13.6601,13.685,45900.0
2017-02-14 11:25:00,16.5,16.52,16.48,16.48,27779.0,13.685,13.7016,13.6684,13.6684,27779.0
2017-02-14 11:30:00,16.48,16.52,16.48,16.5,23584.0,13.6684,13.7016,13.6684,13.685,23584.0
2017-02-14 11:35:00,16.51,16.52,16.49,16.52,20850.0,13.6933,13.7016,13.6767,13.7016,20850.0
2017-02-14 11:40:00,16.52,16.54,16.5,16.52,16583.0,13.7016,13.7182,13.685,13.7016,16583.0
2017-02-14 11:45:00,16.52,16.53,16.51,16.53,13268.0,13.7016,13.7099,13.6933,13.7099,13268.0
2017-02-14 11:50:00,16.52,16.57,16.52,16.57,31883.0,13.7016,13.743,13.7016,13.743,31883.0
2017-02-14 11:55:00,16.57,16.61,16.56,16.6,27887.0,13.743,13.7762,13.7348,13.7679,27887.0
2017-02-14 12:00:00,16.61,16.61,16.59,16.6,15678.0,13.7762,13.7762,13.7596,13.7679,15678.0
2017-02-14 12:05:00,16.6,16.61,16.58,16.59,27363.0,13.7679,13.7762,13.7513,13.7596,27363.0
2017-02-14 12:10:00,16.59,16.62,16.59,16.61,29236.0,13.7596,13.7845,13.7596,13.7762,29236.0
2017-02-14 12:15:00,16.61,16.61,16.59,16.6,15078.0,13.7762,13.7762,13.7596,13.7679,15078.0
2017-02-14 12:20:00,16.61,16.66,16.59,16.64,42692.0,13.7762,13.8177,13.7596,13.8011,42692.0
2017-02-14 12:25:00,16.63,16.64,16.61,16.64,26061.0,13.7928,13.8011,13.7762,13.8011,26061.0
2017-02-14 12:30:00,16.64,16.69,16.63,16.69,70093.0,13.8011,13.8426,13.7928,13.8426,70093.0
2017-02-14 12:35:00,16.68,16.69,16.65,16.65,26856.0,13.8343,13.8426,13.8094,13.8094,26856.0
2017-02-14 12:40:00,16.65,16.65,16.63,16.63,9252.0,13.8094,13.8094,13.7928,13.7928,9252.0
2017-02-14 12:45:00,16.63,16.64,16.62,16.62,12261.0,13.7928,13.8011,13.7845,13.7845,12261.0
2017-02-14 12:50:00,16.63,16.66,16.61,16.66,49703.0,13.7928,13.8177,13.7762,13.8177,49703.0
2017-02-14 12:55:00,16.66,16.7,16.66,16.7,30179.0,13.8177,13.8509,13.8177,13.8509,30179.0
2017-02-14 13:00:00,16.7,16.71,16.69,16.7,19174.0,13.8509,13.8592,13.8426,13.8509,19174.0
2017-02-14 13:05:00,16.7,16.72,16.7,16.71,23352.0,13.8509,13.8675,13.8509,13.8592,23352.0
2017-02-14 13:10:00,16.71,16.72,16.7,16.7,15469.0,13.8592,13.8675,13.8509,13.8509,15469.0
2017-02-14 13:15:00,16.71,16.72,16.69,16.71,20938.0,13.8592,13.8675,13.8426,13.8592,20938.0
2017-02-14 13:20:00,16.71,16.76,16.71,16.76,23635.0,13.8592,13.9006,13.8592,13.9006,23635.0
2017-02-14 13:25:00,16.76,16.76,16.72,16.73,36070.0,13.9006,13.9006,13.8675,13.8757,36070.0
2017-02-14 13:30:00,16.73,16.74,16.71,16.72,16796.0,13.8757,13.884,13.8592,13.8675,16796.0
2017-02-14 13:35:00,16.73,16.73,16.71,16.72,17175.0,13.8757,13.8757,13.8592,13.8675,17175.0
2017-02-14 13:40:00,16.72,16.75,16.72,16.72,20375.0,13.8675,13.8923,13.8675,13.8675,20375.0
2017-02-14 13:45:00,16.73,16.74,16.71,16.72,26387.0,13.8757,13.884,13.8592,13.8675,26387.0
2017-02-14 13:50:00,16.73,16.73,16.71,16.73,14359.0,13.8757,13.8757,13.8592,13.8757,14359.0
2017-02-14 13:55:00,16.73,16.75,16.72,16.73,16372.0,13.8757,13.8923,13.8675,13.8757,16372.0
2017-02-14 14:00:00,16.73,16.75,16.73,16.75,14904.0,13.8757,13.8923,13.8757,13.8923,14904.0
2017-02-14 14:05:00,16.75,16.78,16.75,16.77,39892.0,13.8923,13.9172,13.8923,13.9089,39892.0
2017-02-14 14:10:00,16.77,16.77,16.74,16.75,58246.0,13.9089,13.9089,13.884,13.8923,58246.0
2017-02-14 14:15:00,16.74,16.75,16.73,16.73,14122.0,13.884,13.8923,13.8757,13.8757,14122.0
2017-02-14 14:20:00,16.73,16.76,16.73,16.74,23708.0,13.8757,13.9006,13.8757,13.884,23708.0
2017-02-14 14:25:00,16.75,16.75,16.73,16.73,13235.0,13.8923,13.8923,13.8757,13.8757,13235.0
2017-02-14 14:30:00,16.73,16.77,16.73,16.74,27887.0,13.8757,13.9089,13.8757,13.884,27887.0
2017-02-14 14:35:00,16.74,16.76,16.73,16.75,50499.0,13.884,13.9006,13.8757,13.8923,50499.0
2017-02-14 14:40:00,16.74,16.75,16.73,16.74,12168.0,13.884,13.8923,13.8757,13.884,12168.0
2017-02-14 14:45:00,16.74,16.74,16.72,16.73,39916.0,13.884,13.884,13.8675,13.8757,39916.0
2017-02-14 14:50:00,16.72,16.73,16.72,16.72,55452.0,13.8675,13.8757,13.8675,13.8675,55452.0
2017-02-14 14:55:00,16.72,16.74,16.71,16.73,45912.0,13.8675,13.884,13.8592,13.8757,45912.0
2017-02-14 15:00:00,16.73,16.76,16.73,16.74,18391.0,13.8757,13.9006,13.8757,13.884,18391.0
2017-02-14 15:05:00,16.73,16.75,16.73,16.73,36972.0,13.8757,13.8923,13.8757,13.8757,36972.0
2017-02-14 15:10:00,16.73,16.75,16.73,16.75,21050.0,13.8757,13.8923,13.8757,13.8923,21050.0
2017-02-14 15:15:00,16.75,16.75,16.73,16.73,48110.0,13.8923,13.8923,13.8757,13.8757,48110.0
2017-02-14 15:20:00,16.73,16.74,16.71,16.73,28270.0,13.8757,13.884,13.8592,13.8757,28270.0
2017-02-14 15:25:00,16.73,16.74,16.72,16.73,43174.0,13.8757,13.884,13.8675,13.8757,43174.0
2017-02-14 15:30:00,16.73,16.74,16.72,16.73,48873.0,13.8757,13.884,13.8675,13.8757,48873.0
2017-02-14 15:35:00,16.73,16.75,16.72,16.73,33266.0,13.8757,13.8923,13.8675,13.8757,33266.0
2017-02-14 15:40:00,16.73,16.78,16.73,16.77,55722.0,13.8757,13.9172,13.8757,13.9089,55722.0
2017-02-14 15:45:00,16.78,16.78,16.76,16.77,48156.0,13.9172,13.9172,13.9006,13.9089,48156.0
2017-02-14 15:50:00,16.76,16.78,16.76,16.78,126340.0,13.9006,13.9172,13.9006,13.9172,126340.0
2017-02-14 15:55:00,16.78,16.81,16.77,16.78,475119.0,13.9172,13.9421,13.9089,13.9172,475119.0
2017-02-15 09:30:00,16.74,16.99,16.73,16.97,190412.0,13.884,14.0914,13.8757,14.0748,190412.0
2017-02-15 09:35:00,16.97,17.06,16.92,17.03,149925.0,14.0748,14.1494,14.0333,14.1246,149925.0
2017-02-15 09:40:00,17.03,17.2,17.03,17.18,110115.0,14.1246,14.2656,14.1246,14.249,110115.0
2017-02-15 09:45:00,17.17,17.21,17.06,17.07,266137.0,14.2407,14.2739,14.1494,14.1577,266137.0
2017-02-15 09:50:00,17.06,17.16,17.04,17.12,89438.0,14.1494,14.2324,14.1329,14.1992,89438.0
2017-02-15 09:55:00,17.12,17.19,17.1,17.18,54589.0,14.1992,14.2573,14.1826,14.249,54589.0
2017-02-15 10:00:00,17.18,17.31,17.17,17.22,212376.0,14.249,14.3568,14.2407,14.2822,212376.0
2017-02-15 10:05:00,17.23,17.24,17.17,17.18,173929.0,14.2904,14.2987,14.2407,14.249,173929.0
2017-02-15 10:10:00,17.18,17.27,17.15,17.25,86028.0,14.249,14.3236,14.2241,14.307,86028.0
2017-02-15 10:15:00,17.25,17.32,17.23,17.28,88636.0,14.307,14.3651,14.2904,14.3319,88636.0
2017-02-15 10:20:00,17.27,17.36,17.27,17.34,87203.0,14.3236,14.3983,14.3236,14.3817,87203.0
2017-02-15 10:25:00,17.34,17.39,17.34,17.38,71353.0,14.3817,14.4231,14.3817,14.4149,71353.0
2017-02-15 10:30:00,17.38,17.43,17.36,17.41,101981.0,14.4149,14.4563,14.3983,14.4397,101981.0
2017-02-15 10:35:00,17.41,17.42,17.35,17.39,106527.0,14.4397,14.448,14.39,14.4231,106527.0
2017-02-15 10:40:00,17.39,17.4,17.32,17.34,53888.0,14.4231,14.4314,14.3651,14.3817,53888.0
2017-02-15 10:45:00,17.34,17.45,17.33,17.44,92916.0,14.3817,14.4729,14.3734,14.4646,92916.0
2017-02-15 10:50:00,17.44,17.46,17.41,17.42,46445.0,14.4646,14.4812,14.4397,14.448,46445.0
2017-02-15 10:55:00,17.41,17.46,17.41,17.45,39552.0,14.4397,14.4812,14.4397,14.4729,39552.0
2017-02-15 11:00:00,17.45,17.47,17.42,17.46,82495.0,14.4729,14.4895,14.448,14.4812,82495.0
2017-02-15 11:05:00,17.46,17.46,17.42,17.43,43879.0,14.4812,14.4812,14.448,14.4563,43879.0
2017-02-15 11:10:00,17.42,17.48,17.41,17.48,56241.0,14.448,14.4978,14.4397,14.4978,56241.0
2017-02-15 11:15:00,17.48,17.52,17.47,17.48,86260.0,14.4978,14.531,14.4895,14.4978,86260.0
2017-02-15 11:20:00,17.48,17.49,17.43,17.46,45782.0,14.4978,14.5061,14.4563,14.4812,45782.0
2017-02-15 11:25:00,17.45,17.51,17.44,17.49,41100.0,14.4729,14.5227,14.4646,14.5061,41100.0
2017-02-15 11:30:00,17.49,17.59,17.49,17.57,115963.0,14.5061,14.589,14.5061,14.5724,115963.0
2017-02-15 11:35:00,17.57,17.64,17.57,17.63,115001.0,14.5724,14.6305,14.5724,14.6222,115001.0
2017-02-15 11:40:00,17.63,17.63,17.59,17.62,92976.0,14.6222,14.6222,14.589,14.6139,92976.0
2017-02-15 11:45:00,17.62,17.72,17.62,17.68,149972.0,14.6139,14.6968,14.6139,14.6637,149972.0
2017-02-15 11:50:00,17.68,17.69,17.6,17.69,89238.0,14.6637,14.672,14.5973,14.672,89238.0
2017-02-15 11:55:00,17.69,17.74,17.69,17.73,144977.0,14.672,14.7134,14.672,14.7051,144977.0
2017-02-15 12:00:00,17.73,17.75,17.63,17.64,133729.0,14.7051,14.7217,14.6222,14.6305,133729.0
2017-02-15 12:05:00,17.65,17.65,17.59,17.59,60299.0,14.6388,14.6388,14.589,14.589,60299.0
2017-02-15 12:10:00,17.59,17.69,17.59,17.68,152173.0,14.589,14.672,14.589,14.6637,152173.0
2017-02-15 12:15:00,17.68,17.68,17.61,17.62,180409.0,14.6637,14.6637,14.6056,14.6139,180409.0
2017-02-15 12:20:00,17.62,17.62,17.55,17.55,127863.0,14.6139,14.6139,14.5559,14.5559,127863.0
2017-02-15 12:25:00,17.54,17.6,17.52,17.59,62918.0,14.5476,14.5973,14.531,14.589,62918.0
2017-02-15 12:30:00,17.59,17.59,17.54,17.54,129635.0,14.589,14.589,14.5476,14.5476,129635.0
2017-02-15 12:35:00,17.54,17.54,17.48,17.5,118081.0,14.5476,14.5476,14.4978,14.5144,118081.0
2017-02-15 12:40:00,17.49,17.55,17.48,17.53,35533.0,14.5061,14.5559,14.4978,14.5393,35533.0
2017-02-15 12:45:00,17.52,17.53,17.49,17.5,22629.0,14.531,14.5393,14.5061,14.5144,22629.0
2017-02-15 12:50:00,17.5,17.56,17.48,17.53,94314.0,14.5144,14.5641,14.4978,14.5393,94314.0
2017-02-15 12:55:00,17.54,17.62,17.54,17.61,69045.0,14.5476,14.6139,14.5476,14.6056,69045.0
2017-02-15 13:00:00,17.61,17.66,17.6,17.63,58166.0,14.6056,14.6471,14.5973,14.6222,58166.0
2017-02-15 13:05:00,17.63,17.64,17.59,17.6,28132.0,14.6222,14.6305,14.589,14.5973,28132.0
2017-02-15 13:10:00,17.6,17.66,17.59,17.63,104981.0,14.5973,14.6471,14.589,14.6222,104981.0
2017-02-15 13:15:00,17.62,17.64,17.6,17.6,28378.0,14.6139,14.6305,14.5973,14.5973,28378.0
2017-02-15 13:20:00,17.6,17.61,17.57,17.58,34019.0,14.5973,14.6056,14.5724,14.5807,34019.0
2017-02-15 13:25:00,17.59,17.61,17.58,17.59,22294.0,14.589,14.6056,14.5807,14.589,22294.0
2017-02-15 13:30:00,17.59,17.61,17.58,17.59,114986.0,14.589,14.6056,14.5807,14.589,114986.0
2017-02-15 13:35:00,17.59,17.61,17.57,17.6,113771.0,14.589,14.6056,14.5724,14.5973,113771.0
2017-02-15 13:40:00,17.61,17.61,17.59,17.61,100622.0,14.6056,14.6056,14.589,14.6056,100622.0
2017-02-15 13:45:00,17.6,17.62,17.59,17.61,95779.0,14.5973,14.6139,14.589,14.6056,95779.0
2017-02-15 13:50:00,17.61,17.63,17.59,17.59,147313.0,14.6056,14.6222,14.589,14.589,147313.0
2017-02-15 13:55:00,17.59,17.61,17.57,17.57,115693.0,14.589,14.6056,14.5724,14.5724,115693.0
2017-02-15 14:00:00,17.57,17.6,17.54,17.56,74533.0,14.5724,14.5973,14.5476,14.5641,74533.0
2017-02-15 14:05:00,17.56,17.58,17.53,17.55,74985.0,14.5641,14.5807,14.5393,14.5559,74985.0
2017-02-15 14:10:00,17.55,17.56,17.5,17.52,53378.0,14.5559,14.5641,14.5144,14.531,53378.0
2017-02-15 14:15:00,17.53,17.54,17.48,17.49,62096.0,14.5393,14.5476,14.4978,14.5061,62096.0
2017-02-15 14:20:00,17.5,17.51,17.49,17.5,27979.0,14.5144,14.5227,14.5061,14.5144,27979.0
2017-02-15 14:25:00,17.51,17.51,17.46,17.46,49760.0,14.5227,14.5227,14.4812,14.4812,49760.0
2017-02-15 14:30:00,17.46,17.47,17.46,17.46,30355.0,14.4812,14.4895,14.4812,14.4812,30355.0
2017-02-15 14:35:00,17.46,17.47,17.43,17.43,34585.0,14.4812,14.4895,14.4563,14.4563,34585.0
2017-02-15 14:40:00,17.43,17.52,17.43,17.52,91138.0,14.4563,14.531,14.4563,14.531,91138.0
2017-02-15 14:45:00,17.51,17.55,17.5,17.54,71071.0,14.5227,14.5559,14.5144,14.5476,71071.0
2017-02-15 14:50:00,17.53,17.54,17.5,17.52,45018.0,14.5393,14.5476,14.5144,14.531,45018.0
2017-02-15 14:55:00,17.51,17.54,17.51,17.54,36215.0,14.5227,14.5476,14.5227,14.5476,36215.0
2017-02-15 15:00:00,17.53,17.57,17.53,17.56,47636.0,14.5393,14.5724,14.5393,14.5641,47636.0
2017-02-15 15:05:00,17.56,17.57,17.52,17.54,141067.0,14.5641,14.5724,14.531,14.5476,141067.0
2017-02-15 15:10:00,17.54,17.61,17.53,17.6,118416.0,14.5476,14.6056,14.5393,14.5973,118416.0
2017-02-15 15:15:00,17.6,17.61,17.56,17.56,75477.0,14.5973,14.6056,14.5641,14.5641,75477.0
2017-02-15 15:20:00,17.56,17.6,17.56,17.6,87893.0,14.5641,14.5973,14.5641,14.5973,87893.0
2017-02-15 15:25:00,17.59,17.61,17.54,17.54,95168.0,14.589,14.6056,14.5476,14.5476,95168.0
2017-02-15 15:30:00,17.54,17.6,17.54,17.6,91040.0,14.5476,14.5973,14.5476,14.5973,91040.0
2017-02-15 15:35:00,17.6,17.6,17.57,17.6,149764.0,14.5973,14.5973,14.5724,14.5973,149764.0
2017-02-15 15:40:00,17.59,17.61,17.58,17.59,137764.0,14.589,14.6056,14.5807,14.589,137764.0
2017-02-15 15:45:00,17.6,17.6,17.53,17.53,174040.0,14.5973,14.5973,14.5393,14.5393,174040.0
2017-02-15 15:50:00,17.53,17.54,17.49,17.49,232643.0,14.5393,14.5476,14.5061,14.5061,232643.0
2017-02-15 15:55:00,17.49,17.51,17.48,17.5,595985.0,14.5061,14.5227,14.4978,14.5144,595985.0
2017-02-16 09:30:00,17.49,17.49,17.28,17.38,67447.0,14.5061,14.5061,14.3319,14.4149,67447.0
2017-02-16 09:35:00,17.4,17.42,17.38,17.39,57330.0,14.4314,14.448,14.4149,14.4231,57330.0
2017-02-16 09:40:00,17.39,17.42,17.3,17.3,57732.0,14.4231,14.448,14.3485,14.3485,57732.0
2017-02-16 09:45:00,17.3,17.34,17.22,17.22,53459.0,14.3485,14.3817,14.2822,14.2822,53459.0
2017-02-16 09:50:00,17.22,17.23,17.16,17.22,60492.0,14.2822,14.2904,14.2324,14.2822,60492.0
2017-02-16 09:55:00,17.23,17.3,17.21,17.21,38664.0,14.2904,14.3485,14.2739,14.2739,38664.0
2017-02-16 10:00:00,17.21,17.27,17.2,17.26,52589.0,14.2739,14.3236,14.2656,14.3153,52589.0
2017-02-16 10:05:00,17.25,17.29,17.24,17.27,53798.0,14.307,14.3402,14.2987,14.3236,53798.0
2017-02-16 10:10:00,17.27,17.32,17.26,17.29,27704.0,14.3236,14.3651,14.3153,14.3402,27704.0
2017-02-16 10:15:00,17.3,17.31,17.24,17.25,73486.0,14.3485,14.3568,14.2987,14.307,73486.0
2017-02-16 10:20:00,17.25,17.29,17.24,17.26,28068.0,14.307,14.3402,14.2987,14.3153,28068.0
2017-02-16 10:25:00,17.25,17.28,17.24,17.27,31447.0,14.307,14.3319,14.2987,14.3236,31447.0
2017-02-16 10:30:00,17.26,17.3,17.24,17.28,67314.0,14.3153,14.3485,14.2987,14.3319,67314.0
2017-02-16 10:35:00,17.28,17.3,17.26,17.3,35408.0,14.3319,14.3485,14.3153,14.3485,35408.0
2017-02-16 10:40:00,17.3,17.3,17.26,17.29,29198.0,14.3485,14.3485,14.3153,14.3402,29198.0
2017-02-16 10:45:00,17.29,17.29,17.22,17.22,27185.0,14.3402,14.3402,14.2822,14.2822,27185.0
2017-02-16 10:50:00,17.22,17.25,17.2,17.23,45987.0,14.2822,14.307,14.2656,14.2904,45987.0
2017-02-16 10:55:00,17.23,17.24,17.18,17.21,47782.0,14.2904,14.2987,14.249,14.2739,47782.0
2017-02-16 11:00:00,17.21,17.21,17.16,17.16,34980.0,14.2739,14.2739,14.2324,14.2324,34980.0
2017-02-16 11:05:00,17.17,17.18,17.12,17.12,44718.0,14.2407,14.249,14.1992,14.1992,44718.0
2017-02-16 11:10:00,17.13,17.13,17.09,17.11,43730.0,14.2075,14.2075,14.1743,14.1909,43730.0
2017-02-16 11:15:00,17.11,17.13,17.1,17.12,14004.0,14.1909,14.2075,14.1826,14.1992,14004.0
2017-02-16 11:20:00,17.12,17.18,17.12,17.16,70264.0,14.1992,14.249,14.1992,14.2324,70264.0
2017-02-16 11:25:00,17.16,17.19,17.16,17.19,21403.0,14.2324,14.2573,14.2324,14.2573,21403.0
2017-02-16 11:30:00,17.19,17.21,17.17,17.21,23417.0,14.2573,14.2739,14.2407,14.2739,23417.0
2017-02-16 11:35:00,17.2,17.23,17.19,17.21,18094.0,14.2656,14.2904,14.2573,14.2739,18094.0
2017-02-16 11:40:00,17.21,17.25,17.2,17.25,23650.0,14.2739,14.307,14.2656,14.307,23650.0
2017-02-16 11:45:00,17.25,17.25,17.23,17.25,16662.0,14.307,14.307,14.2904,14.307,16662.0
2017-02-16 11:50:00,17.25,17.28,17.22,17.23,46953.0,14.307,14.3319,14.2822,14.2904,46953.0
2017-02-16 11:55:00,17.22,17.24,17.22,17.24,21820.0,14.2822,14.2987,14.2822,14.2987,21820.0
2017-02-16 12:00:00,17.23,17.24,17.17,17.2,37853.0,14.2904,14.2987,14.2407,14.2656,37853.0
2017-02-16 12:05:00,17.2,17.22,17.17,17.19,22695.0,14.2656,14.2822,14.2407,14.2573,22695.0
2017-02-16 12:10:00,17.19,17.21,17.18,17.19,22041.0,14.2573,14.2739,14.249,14.2573,22041.0
2017-02-16 12:15:00,17.19,17.21,17.18,17.2,41324.0,14.2573,14.2739,14.249,14.2656,41324.0
2017-02-16 12:20:00,17.2,17.21,17.18,17.2,17486.0,14.2656,14.2739,14.249,14.2656,17486.0
2017-02-16 12:25:00,17.2,17.2,17.19,17.2,9552.0,14.2656,14.2656,14.2573,14.2656,9552.0
2017-02-16 12:30:00,17.2,17.23,17.17,17.23,52350.0,14.2656,14.2904,14.2407,14.2904,52350.0
2017-02-16 12:35:00,17.23,17.24,17.22,17.23,34260.0,14.2904,14.2987,14.2822,14.2904,34260.0
2017-02-16 12:40:00,17.23,17.24,17.21,17.21,31017.0,14.2904,14.2987,14.2739,14.2739,31017.0
2017-02-16 12:45:00,17.21,17.23,17.21,17.23,18344.0,14.2739,14.2904,14.2739,14.2904,18344.0
2017-02-16 12:50:00,17.23,17.3,17.22,17.28,43650.0,14.2904,14.3485,14.2822,14.3319,43650.0
2017-02-16 12:55:00,17.28,17.28,17.24,17.25,32323.0,14.3319,14.3319,14.2987,14.307,32323.0
2017-02-16 13:00:00,17.25,17.25,17.2,17.21,27546.0,14.307,14.307,14.2656,14.2739,27546.0
2017-02-16 13:05:00,17.21,17.28,17.21,17.26,48113.0,14.2739,14.3319,14.2739,14.3153,48113.0
2017-02-16 13:10:00,17.25,17.28,17.25,17.27,29904.0,14.307,14.3319,14.307,14.3236,29904.0
2017-02-16 13:15:00,17.27,17.28,17.26,17.28,21204.0,14.3236,14.3319,14.3153,14.3319,21204.0
2017-02-16 13:20:00,17.28,17.28,17.23,17.23,36449.0,14.3319,14.3319,14.2904,14.2904,36449.0
2017-02-16 13:25:00,17.23,17.26,17.23,17.26,24351.0,14.2904,14.3153,14.2904,14.3153,24351.0
2017-02-16 13:30:00,17.26,17.26,17.22,17.22,28301.0,14.3153,14.3153,14.2822,14.2822,28301.0
2017-02-16 13:35:00,17.22,17.23,17.2,17.21,50788.0,14.2822,14.2904,14.2656,14.2739,50788.0
2017-02-16 13:40:00,17.22,17.24,17.21,17.22,28466.0,14.2822,14.2987,14.2739,14.2822,28466.0
2017-02-16 13:45:00,17.23,17.24,17.21,17.21,48017.0,14.2904,14.2987,14.2739,14.2739,48017.0
2017-02-16 13:50:00,17.21,17.22,17.2,17.21,32113.0,14.2739,14.2822,14.2656,14.2739,32113.0
2017-02-16 13:55:00,17.21,17.22,17.2,17.21,22913.0,14.2739,14.2822,14.2656,14.2739,22913.0
2017-02-16 14:00:00,17.22,17.25,17.21,17.23,39678.0,14.2822,14.307,14.2739,14.2904,39678.0
2017-02-16 14:05:00,17.23,17.23,17.21,17.21,59088.0,14.2904,14.2904,14.2739,14.2739,59088.0
2017-02-16 14:10:00,17.21,17.23,17.21,17.21,39274.0,14.2739,14.2904,14.2739,14.2739,39274.0
2017-02-16 14:15:00,17.22,17.22,17.18,17.18,39179.0,14.2822,14.2822,14.249,14.249,39179.0
2017-02-16 14:20:00,17.18,17.2,17.18,17.2,31792.0,14.249,14.2656,14.249,14.2656,31792.0
2017-02-16 14:25:00,17.2,17.2,17.18,17.2,16852.0,14.2656,14.2656,14.249,14.2656,16852.0
2017-02-16 14:30:00,17.2,17.21,17.19,17.21,12429.0,14.2656,14.2739,14.2573,14.2739,12429.0
2017-02-16 14:35:00,17.21,17.21,17.19,17.2,21464.0,14.2739,14.2739,14.2573,14.2656,21464.0
2017-02-16 14:40:00,17.19,17.22,17.19,17.21,45124.0,14.2573,14.2822,14.2573,14.2739,45124.0
2017-02-16 14:45:00,17.21,17.22,17.2,17.21,15968.0,14.2739,14.2822,14.2656,14.2739,15968.0
2017-02-16 14:50:00,17.21,17.21,17.19,17.2,43947.0,14.2739,14.2739,14.2573,14.2656,43947.0
2017-02-16 14:55:00,17.19,17.2,17.18,17.18,12467.0,14.2573,14.2656,14.249,14.249,12467.0
2017-02-16 15:00:00,17.18,17.19,17.18,17.19,10353.0,14.249,14.2573,14.249,14.2573,10353.0
2017-02-16 15:05:00,17.18,17.19,17.18,17.19,11544.0,14.249,14.2573,14.249,14.2573,11544.0
2017-02-16 15:10:00,17.19,17.21,17.18,17.19,69004.0,14.2573,14.2739,14.249,14.2573,69004.0
2017-02-16 15:15:00,17.2,17.2,17.19,17.2,18500.0,14.2656,14.2656,14.2573,14.2656,18500.0
2017-02-16 15:20:00,17.19,17.2,17.17,17.17,59765.0,14.2573,14.2656,14.2407,14.2407,59765.0
2017-02-16 15:25:00,17.18,17.18,17.16,17.16,17403.0,14.249,14.249,14.2324,14.2324,17403.0
2017-02-16 15:30:00,17.16,17.17,17.13,17.13,54031.0,14.2324,14.2407,14.2075,14.2075,54031.0
2017-02-16 15:35:00,17.14,17.16,17.13,17.15,87592.0,14.2158,14.2324,14.2075,14.2241,87592.0
2017-02-16 15:40:00,17.16,17.2,17.15,17.16,91959.0,14.2324,14.2656,14.2241,14.2324,91959.0
2017-02-16 15:45:00,17.16,17.17,17.14,17.14,92278.0,14.2324,14.2407,14.2158,14.2158,92278.0
2017-02-16 15:50:00,17.14,17.18,17.13,17.13,141848.0,14.2158,14.249,14.2075,14.2075,141848.0
2017-02-16 15:55:00,17.14,17.14,17.11,17.12,434166.0,14.2158,14.2158,14.1909,14.1992,434166.0
2017-02-17 09:30:00,17.11,17.12,16.92,17.04,146599.0,14.1909,14.1992,14.0333,14.1329,146599.0
2017-02-17 09:35:00,17.06,17.11,17.04,17.04,35427.0,14.1494,14.1909,14.1329,14.1329,35427.0
2017-02-17 09:40:00,17.05,17.1,17.02,17.06,42217.0,14.1412,14.1826,14.1163,14.1494,42217.0
2017-02-17 09:45:00,17.06,17.07,16.99,17.01,46451.0,14.1494,14.1577,14.0914,14.108,46451.0
2017-02-17 09:50:00,17.0,17.01,16.93,16.94,29232.0,14.0997,14.108,14.0416,14.0499,29232.0
2017-02-17 09:55:00,16.93,16.97,16.93,16.95,34146.0,14.0416,14.0748,14.0416,14.0582,34146.0
2017-02-17 10:00:00,16.95,16.95,16.86,16.86,62859.0,14.0582,14.0582,13.9836,13.9836,62859.0
2017-02-17 10:05:00,16.86,16.89,16.8,16.81,34295.0,13.9836,14.0085,13.9338,13.9421,34295.0
2017-02-17 10:10:00,16.81,16.84,16.77,16.82,86879.0,13.9421,13.967,13.9089,13.9504,86879.0
2017-02-17 10:15:00,16.82,16.85,16.81,16.83,58321.0,13.9504,13.9753,13.9421,13.9587,58321.0
2017-02-17 10:20:00,16.84,16.88,16.83,16.83,53550.0,13.967,14.0002,13.9587,13.9587,53550.0
2017-02-17 10:25:00,16.84,16.84,16.81,16.82,18498.0,13.967,13.967,13.9421,13.9504,18498.0
2017-02-17 10:30:00,16.82,16.88,16.82,16.87,38488.0,13.9504,14.0002,13.9504,13.9919,38488.0
2017-02-17 10:35:00,16.87,16.89,16.83,16.85,24307.0,13.9919,14.0085,13.9587,13.9753,24307.0
2017-02-17 10:40:00,16.85,16.87,16.84,16.85,20000.0,13.9753,13.9919,13.967,13.9753,20000.0
2017-02-17 10:45:00,16.85,16.85,16.79,16.79,37964.0,13.9753,13.9753,13.9255,13.9255,37964.0
2017-02-17 10:50:00,16.79,16.8,16.72,16.77,69429.0,13.9255,13.9338,13.8675,13.9089,69429.0
2017-02-17 10:55:00,16.77,16.78,16.75,16.77,39357.0,13.9089,13.9172,13.8923,13.9089,39357.0
2017-02-17 11:00:00,16.77,16.82,16.76,16.82,20848.0,13.9089,13.9504,13.9006,13.9504,20848.0
2017-02-17 11:05:00,16.82,16.82,16.78,16.8,38744.0,13.9504,13.9504,13.9172,13.9338,38744.0
2017-02-17 11:10:00,16.8,16.81,16.79,16.79,26294.0,13.9338,13.9421,13.9255,13.9255,26294.0
2017-02-17 11:15:00,16.8,16.8,16.75,16.79,54574.0,13.9338,13.9338,13.8923,13.9255,54574.0
2017-02-17 11:20:00,16.79,16.85,16.78,16.85,25661.0,13.9255,13.9753,13.9172,13.9753,25661.0
2017-02-17 11:25:00,16.85,16.89,16.83,16.88,283002.0,13.9753,14.0085,13.9587,14.0002,283002.0
2017-02-17 11:30:00,16.89,16.94,16.89,16.94,18371.0,14.0085,14.0499,14.0085,14.0499,18371.0
2017-02-17 11:35:00,16.94,16.94,16.91,16.93,32477.0,14.0499,14.0499,14.025,14.0416,32477.0
2017-02-17 11:40:00,16.92,16.96,16.91,16.96,43672.0,14.0333,14.0665,14.025,14.0665,43672.0
2017-02-17 11:45:00,16.96,16.96,16.93,16.93,31215.0,14.0665,14.0665,14.0416,14.0416,31215.0
2017-02-17 11:50:00,16.94,16.97,16.91,16.95,41813.0,14.0499,14.0748,14.025,14.0582,41813.0
2017-02-17 11:55:00,16.96,17.0,16.95,17.0,14901.0,14.0665,14.0997,14.0582,14.0997,14901.0
2017-02-17 12:00:00,17.0,17.01,16.98,17.01,33294.0,14.0997,14.108,14.0831,14.108,33294.0
2017-02-17 12:05:00,17.01,17.03,17.0,17.03,26886.0,14.108,14.1246,14.0997,14.1246,26886.0
2017-02-17 12:10:00,17.03,17.04,17.02,17.03,16482.0,14.1246,14.1329,14.1163,14.1246,16482.0
2017-02-17 12:15:00,17.03,17.03,16.97,17.0,70263.0,14.1246,14.1246,14.0748,14.0997,70263.0
2017-02-17 12:20:00,17.0,17.01,17.0,17.01,27263.0,14.0997,14.108,14.0997,14.108,27263.0
2017-02-17 12:25:00,17.0,17.01,16.98,16.99,22761.0,14.0997,14.108,14.0831,14.0914,22761.0
2017-02-17 12:30:00,16.99,17.05,16.98,17.05,44867.0,14.0914,14.1412,14.0831,14.1412,44867.0
2017-02-17 12:35:00,17.05,17.07,17.03,17.04,44543.0,14.1412,14.1577,14.1246,14.1329,44543.0
2017-02-17 12:40:00,17.04,17.09,17.03,17.07,32734.0,14.1329,14.1743,14.1246,14.1577,32734.0
2017-02-17 12:45:00,17.09,17.1,17.03,17.05,50761.0,14.1743,14.1826,14.1246,14.1412,50761.0
2017-02-17 12:50:00,17.05,17.05,17.01,17.03,34352.0,14.1412,14.1412,14.108,14.1246,34352.0
2017-02-17 12:55:00,17.02,17.03,17.01,17.03,12300.0,14.1163,14.1246,14.108,14.1246,12300.0
2017-02-17 13:00:00,17.03,17.03,17.02,17.02,13585.0,14.1246,14.1246,14.1163,14.1163,13585.0
2017-02-17 13:05:00,17.03,17.03,16.98,16.99,46535.0,14.1246,14.1246,14.0831,14.0914,46535.0
2017-02-17 13:10:00,17.0,17.06,16.99,17.06,20177.0,14.0997,14.1494,14.0914,14.1494,20177.0
2017-02-17 13:15:00,17.05,17.06,17.03,17.03,24381.0,14.1412,14.1494,14.1246,14.1246,24381.0
2017-02-17 13:20:00,17.04,17.06,17.03,17.06,10872.0,14.1329,14.1494,14.1246,14.1494,10872.0
2017-02-17 13:25:00,17.06,17.08,17.05,17.07,12316.0,14.1494,14.166,14.1412,14.1577,12316.0
2017-02-17 13:30:00,17.08,17.08,17.07,17.07,19200.0,14.166,14.166,14.1577,14.1577,19200.0
2017-02-17 13:35:00,17.07,17.1,17.07,17.1,26349.0,14.1577,14.1826,14.1577,14.1826,26349.0
2017-02-17 13:40:00,17.1,17.13,17.09,17.12,22175.0,14.1826,14.2075,14.1743,14.1992,22175.0
2017-02-17 13:45:00,17.13,17.13,17.1,17.11,15325.0,14.2075,14.2075,14.1826,14.1909,15325.0
2017-02-17 13:50:00,17.11,17.13,17.1,17.13,11866.0,14.1909,14.2075,14.1826,14.2075,11866.0
2017-02-17 13:55:00,17.13,17.13,17.1,17.1,13504.0,14.2075,14.2075,14.1826,14.1826,13504.0
2017-02-17 14:00:00,17.1,17.13,17.1,17.11,30910.0,14.1826,14.2075,14.1826,14.1909,30910.0
2017-02-17 14:05:00,17.11,17.12,17.09,17.1,18177.0,14.1909,14.1992,14.1743,14.1826,18177.0
2017-02-17 14:10:00,17.1,17.12,17.08,17.09,66758.0,14.1826,14.1992,14.166,14.1743,66758.0
2017-02-17 14:15:00,17.09,17.1,17.06,17.06,30645.0,14.1743,14.1826,14.1494,14.1494,30645.0
2017-02-17 14:20:00,17.06,17.08,17.06,17.08,6688.0,14.1494,14.166,14.1494,14.166,6688.0
2017-02-17 14:25:00,17.08,17.09,17.07,17.08,15559.0,14.166,14.1743,14.1577,14.166,15559.0
2017-02-17 14:30:00,17.07,17.1,17.07,17.08,17457.0,14.1577,14.1826,14.1577,14.166,17457.0
2017-02-17 14:35:00,17.09,17.1,17.07,17.08,16304.0,14.1743,14.1826,14.1577,14.166,16304.0
2017-02-17 14:40:00,17.08,17.08,17.06,17.06,9295.0,14.166,14.166,14.1494,14.1494,9295.0
2017-02-17 14:45:00,17.05,17.07,17.05,17.05,18783.0,14.1412,14.1577,14.1412,14.1412,18783.0
2017-02-17 14:50:00,17.05,17.05,17.03,17.04,13818.0,14.1412,14.1412,14.1246,14.1329,13818.0
2017-02-17 14:55:00,17.05,17.08,17.05,17.07,15528.0,14.1412,14.166,14.1412,14.1577,15528.0
2017-02-17 15:00:00,17.07,17.07,17.03,17.04,25654.0,14.1577,14.1577,14.1246,14.1329,25654.0
2017-02-17 15:05:00,17.03,17.05,17.03,17.05,16336.0,14.1246,14.1412,14.1246,14.1412,16336.0
2017-02-17 15:10:00,17.05,17.06,17.03,17.05,65341.0,14.1412,14.1494,14.1246,14.1412,65341.0
2017-02-17 15:15:00,17.06,17.1,17.06,17.1,73213.0,14.1494,14.1826,14.1494,14.1826,73213.0
2017-02-17 15:20:00,17.09,17.1,17.08,17.09,84709.0,14.1743,14.1826,14.166,14.1743,84709.0
2017-02-17 15:25:00,17.1,17.12,17.08,17.1,37323.0,14.1826,14.1992,14.166,14.1826,37323.0
2017-02-17 15:30:00,17.11,17.12,17.1,17.11,27584.0,14.1909,14.1992,14.1826,14.1909,27584.0
2017-02-17 15:35:00,17.1,17.11,17.08,17.09,36222.0,14.1826,14.1909,14.166,14.1743,36222.0
2017-02-17 15:40:00,17.08,17.11,17.08,17.1,62301.0,14.166,14.1909,14.166,14.1826,62301.0
2017-02-17 15:45:00,17.11,17.11,17.08,17.08,56953.0,14.1909,14.1909,14.166,14.166,56953.0
2017-02-17 15:50:00,17.09,17.09,17.08,17.09,37498.0,14.1743,14.1743,14.166,14.1743,37498.0
2017-02-17 15:55:00,17.08,17.12,17.08,17.1,181526.0,14.166,14.1992,14.166,14.1826,181526.0
2017-02-21 09:30:00,16.79,17.0,16.52,16.99,149620.0,13.9255,14.0997,13.7016,14.0914,149620.0
2017-02-21 09:35:00,16.98,17.08,16.9,17.08,46208.0,14.0831,14.166,14.0167,14.166,46208.0
2017-02-21 09:40:00,17.09,17.17,17.09,17.16,44806.0,14.1743,14.2407,14.1743,14.2324,44806.0
2017-02-21 09:45:00,17.16,17.21,17.14,17.19,76888.0,14.2324,14.2739,14.2158,14.2573,76888.0
2017-02-21 09:50:00,17.18,17.27,17.18,17.18,55025.0,14.249,14.3236,14.249,14.249,55025.0
2017-02-21 09:55:00,17.18,17.19,17.15,17.17,30976.0,14.249,14.2573,14.2241,14.2407,30976.0
2017-02-21 10:00:00,17.18,17.23,17.17,17.2,41530.0,14.249,14.2904,14.2407,14.2656,41530.0
2017-02-21 10:05:00,17.19,17.22,17.17,17.18,31825.0,14.2573,14.2822,14.2407,14.249,31825.0
2017-02-21 10:10:00,17.19,17.23,17.18,17.2,33195.0,14.2573,14.2904,14.249,14.2656,33195.0
2017-02-21 10:15:00,17.21,17.29,17.21,17.28,34347.0,14.2739,14.3402,14.2739,14.3319,34347.0
2017-02-21 10:20:00,17.28,17.3,17.26,17.29,22207.0,14.3319,14.3485,14.3153,14.3402,22207.0
2017-02-21 10:25:00,17.29,17.3,17.27,17.28,11047.0,14.3402,14.3485,14.3236,14.3319,11047.0
2017-02-21 10:30:00,17.27,17.28,17.24,17.26,32969.0,14.3236,14.3319,14.2987,14.3153,32969.0
2017-02-21 10:35:00,17.25,17.26,17.22,17.23,18887.0,14.307,14.3153,14.2822,14.2904,18887.0
2017-02-21 10:40:00,17.23,17.27,17.23,17.23,25809.0,14.2904,14.3236,14.2904,14.2904,25809.0
2017-02-21 10:45:00,17.23,17.24,17.22,17.22,21684.0,14.2904,14.2987,14.2822,14.2822,21684.0
2017-02-21 10:50:00,17.22,17.23,17.16,17.17,27307.0,14.2822,14.2904,14.2324,14.2407,27307.0
2017-02-21 10:55:00,17.17,17.18,17.13,17.14,21385.0,14.2407,14.249,14.2075,14.2158,21385.0
2017-02-21 11:00:00,17.14,17.21,17.14,17.21,26119.0,14.2158,14.2739,14.2158,14.2739,26119.0
2017-02-21 11:05:00,17.21,17.23,17.2,17.22,26229.0,14.2739,14.2904,14.2656,14.2822,26229.0
2017-02-21 11:10:00,17.23,17.23,17.22,17.22,13533.0,14.2904,14.2904,14.2822,14.2822,13533.0
2017-02-21 11:15:00,17.22,17.22,17.17,17.21,35322.0,14.2822,14.2822,14.2407,14.2739,35322.0
2017-02-21 11:20:00,17.22,17.25,17.21,17.21,39395.0,14.2822,14.307,14.2739,14.2739,39395.0
2017-02-21 11:25:00,17.22,17.24,17.18,17.18,17556.0,14.2822,14.2987,14.249,14.249,17556.0
2017-02-21 11:30:00,17.19,17.22,17.17,17.19,33310.0,14.2573,14.2822,14.2407,14.2573,33310.0
2017-02-21 11:35:00,17.2,17.2,17.15,17.19,36423.0,14.2656,14.2656,14.2241,14.2573,36423.0
2017-02-21 11:40:00,17.19,17.25,17.19,17.25,23931.0,14.2573,14.307,14.2573,14.307,23931.0
2017-02-21 11:45:00,17.25,17.26,17.22,17.26,17591.0,14.307,14.3153,14.2822,14.3153,17591.0
2017-02-21 11:50:00,17.25,17.27,17.23,17.25,20464.0,14.307,14.3236,14.2904,14.307,20464.0
2017-02-21 11:55:00,17.24,17.26,17.23,17.25,20979.0,14.2987,14.3153,14.2904,14.307,20979.0
2017-02-21 12:00:00,17.25,17.27,17.23,17.23,20121.0,14.307,14.3236,14.2904,14.2904,20121.0
2017-02-21 12:05:00,17.24,17.25,17.22,17.23,21144.0,14.2987,14.307,14.2822,14.2904,21144.0
2017-02-21 12:10:00,17.23,17.25,17.22,17.22,16441.0,14.2904,14.307,14.2822,14.2822,16441.0
2017-02-21 12:15:00,17.22,17.25,17.21,17.24,21058.0,14.2822,14.307,14.2739,14.2987,21058.0
2017-02-21 12:20:00,17.24,17.24,17.22,17.24,17734.0,14.2987,14.2987,14.2822,14.2987,17734.0
2017-02-21 12:25:00,17.23,17.24,17.21,17.21,8232.0,14.2904,14.2987,14.2739,14.2739,8232.0
2017-02-21 12:30:00,17.21,17.22,17.19,17.21,28870.0,14.2739,14.2822,14.2573,14.2739,28870.0
2017-02-21 12:35:00,17.21,17.22,17.2,17.21,8460.0,14.2739,14.2822,14.2656,14.2739,8460.0
2017-02-21 12:40:00,17.21,17.23,17.2,17.23,27408.0,14.2739,14.2904,14.2656,14.2904,27408.0
2017-02-21 12:45:00,17.23,17.23,17.21,17.22,5005.0,14.2904,14.2904,14.2739,14.2822,5005.0
2017-02-21 12:50:00,17.21,17.22,17.2,17.2,7664.0,14.2739,14.2822,14.2656,14.2656,7664.0
2017-02-21 12:55:00,17.2,17.21,17.19,17.2,25455.0,14.2656,14.2739,14.2573,14.2656,25455.0
2017-02-21 13:00:00,17.2,17.21,17.19,17.21,18636.0,14.2656,14.2739,14.2573,14.2739,18636.0
2017-02-21 13:05:00,17.21,17.21,17.17,17.17,167269.0,14.2739,14.2739,14.2407,14.2407,167269.0
2017-02-21 13:10:00,17.19,17.2,17.17,17.19,56397.0,14.2573,14.2656,14.2407,14.2573,56397.0
2017-02-21 13:15:00,17.18,17.21,17.18,17.2,39724.0,14.249,14.2739,14.249,14.2656,39724.0
2017-02-21 13:20:00,17.2,17.21,17.18,17.18,20577.0,14.2656,14.2739,14.249,14.249,20577.0
2017-02-21 13:25:00,17.19,17.24,17.18,17.23,46556.0,14.2573,14.2987,14.249,14.2904,46556.0
2017-02-21 13:30:00,17.23,17.27,17.22,17.27,40156.0,14.2904,14.3236,14.2822,14.3236,40156.0
2017-02-21 13:35:00,17.27,17.28,17.25,17.27,23916.0,14.3236,14.3319,14.307,14.3236,23916.0
2017-02-21 13:40:00,17.27,17.27,17.23,17.26,33829.0,14.3236,14.3236,14.2904,14.3153,33829.0
2017-02-21 13:45:00,17.25,17.25,17.23,17.25,40322.0,14.307,14.307,14.2904,14.307,40322.0
2017-02-21 13:50:00,17.25,17.25,17.2,17.21,29419.0,14.307,14.307,14.2656,14.2739,29419.0
2017-02-21 13:55:00,17.21,17.21,17.18,17.2,85823.0,14.2739,14.2739,14.249,14.2656,85823.0
2017-02-21 14:00:00,17.21,17.21,17.18,17.19,13640.0,14.2739,14.2739,14.249,14.2573,13640.0
2017-02-21 14:05:00,17.19,17.19,17.16,17.16,35980.0,14.2573,14.2573,14.2324,14.2324,35980.0
2017-02-21 14:10:00,17.16,17.18,17.16,17.18,20860.0,14.2324,14.249,14.2324,14.249,20860.0
2017-02-21 14:15:00,17.18,17.22,17.17,17.21,24154.0,14.249,14.2822,14.2407,14.2739,24154.0
2017-02-21 14:20:00,17.22,17.23,17.21,17.23,24434.0,14.2822,14.2904,14.2739,14.2904,24434.0
2017-02-21 14:25:00,17.23,17.23,17.22,17.22,9500.0,14.2904,14.2904,14.2822,14.2822,9500.0
2017-02-21 14:30:00,17.23,17.24,17.22,17.23,17507.0,14.2904,14.2987,14.2822,14.2904,17507.0
2017-02-21 14:35:00,17.23,17.23,17.2,17.2,17077.0,14.2904,14.2904,14.2656,14.2656,17077.0
2017-02-21 14:40:00,17.2,17.21,17.18,17.19,28126.0,14.2656,14.2739,14.249,14.2573,28126.0
2017-02-21 14:45:00,17.19,17.21,17.19,17.2,24799.0,14.2573,14.2739,14.2573,14.2656,24799.0
2017-02-21 14:50:00,17.2,17.21,17.2,17.21,4817.0,14.2656,14.2739,14.2656,14.2739,4817.0
2017-02-21 14:55:00,17.2,17.21,17.19,17.19,18547.0,14.2656,14.2739,14.2573,14.2573,18547.0
2017-02-21 15:00:00,17.19,17.21,17.18,17.2,66961.0,14.2573,14.2739,14.249,14.2656,66961.0
2017-02-21 15:05:00,17.19,17.2,17.18,17.2,45667.0,14.2573,14.2656,14.249,14.2656,45667.0
2017-02-21 15:10:00,17.19,17.2,17.18,17.2,34925.0,14.2573,14.2656,14.249,14.2656,34925.0
2017-02-21 15:15:00,17.2,17.2,17.18,17.19,17732.0,14.2656,14.2656,14.249,14.2573,17732.0
2017-02-21 15:20:00,17.19,17.2,17.17,17.2,51403.0,14.2573,14.2656,14.2407,14.2656,51403.0
2017-02-21 15:25:00,17.2,17.2,17.18,17.18,29963.0,14.2656,14.2656,14.249,14.249,29963.0
2017-02-21 15:30:00,17.19,17.2,17.17,17.2,50505.0,14.2573,14.2656,14.2407,14.2656,50505.0
2017-02-21 15:35:00,17.19,17.19,17.17,17.17,61348.0,14.2573,14.2573,14.2407,14.2407,61348.0
2017-02-21 15:40:00,17.18,17.18,17.14,17.14,58860.0,14.249,14.249,14.2158,14.2158,58860.0
2017-02-21 15:45:00,17.14,17.15,17.12,17.13,69732.0,14.2158,14.2241,14.1992,14.2075,69732.0
2017-02-21 15:50:00,17.13,17.16,17.12,17.13,119531.0,14.2075,14.2324,14.1992,14.2075,119531.0
2017-02-21 15:55:00,17.14,17.14,17.09,17.12,266723.0,14.2158,14.2158,14.1743,14.1992,266723.0
2017-02-22 09:30:00,17.05,17.05,16.91,16.91,95034.0,14.1412,14.1412,14.025,14.025,95034.0
2017-02-22 09:35:00,16.92,16.98,16.87,16.91,65103.0,14.0333,14.0831,13.9919,14.025,65103.0
2017-02-22 09:40:00,16.91,16.94,16.87,16.93,36868.0,14.025,14.0499,13.9919,14.0416,36868.0
2017-02-22 09:45:00,16.93,16.95,16.85,16.87,61795.0,14.0416,14.0582,13.9753,13.9919,61795.0
2017-02-22 09:50:00,16.87,16.89,16.79,16.81,62578.0,13.9919,14.0085,13.9255,13.9421,62578.0
2017-02-22 09:55:00,16.8,16.81,16.79,16.8,58990.0,13.9338,13.9421,13.9255,13.9338,58990.0
2017-02-22 10:00:00,16.8,16.82,16.79,16.8,85970.0,13.9338,13.9504,13.9255,13.9338,85970.0
2017-02-22 10:05:00,16.79,16.8,16.71,16.74,110884.0,13.9255,13.9338,13.8592,13.884,110884.0
2017-02-22 10:10:00,16.74,16.75,16.71,16.72,152363.0,13.884,13.8923,13.8592,13.8675,152363.0
2017-02-22 10:15:00,16.71,16.75,16.71,16.75,148714.0,13.8592,13.8923,13.8592,13.8923,148714.0
2017-02-22 10:20:00,16.75,16.76,16.74,16.76,72119.0,13.8923,13.9006,13.884,13.9006,72119.0
2017-02-22 10:25:00,16.75,16.76,16.69,16.69,114867.0,13.8923,13.9006,13.8426,13.8426,114867.0
2017-02-22 10:30:00,16.69,16.77,16.68,16.75,134676.0,13.8426,13.9089,13.8343,13.8923,134676.0
2017-02-22 10:35:00,16.75,16.87,16.74,16.86,146542.0,13.8923,13.9919,13.884,13.9836,146542.0
2017-02-22 10:40:00,16.86,16.87,16.83,16.85,130483.0,13.9836,13.9919,13.9587,13.9753,130483.0
2017-02-22 10:45:00,16.85,16.87,16.83,16.85,54476.0,13.9753,13.9919,13.9587,13.9753,54476.0
2017-02-22 10:50:00,16.86,16.87,16.81,16.87,91842.0,13.9836,13.9919,13.9421,13.9919,91842.0
2017-02-22 10:55:00,16.87,16.99,16.85,16.97,86720.0,13.9919,14.0914,13.9753,14.0748,86720.0
2017-02-22 11:00:00,16.96,16.99,16.93,16.94,66890.0,14.0665,14.0914,14.0416,14.0499,66890.0
2017-02-22 11:05:00,16.94,16.95,16.9,16.91,64440.0,14.0499,14.0582,14.0167,14.025,64440.0
2017-02-22 11:10:00,16.91,16.91,16.83,16.84,45057.0,14.025,14.025,13.9587,13.967,45057.0
2017-02-22 11:15:00,16.84,16.88,16.83,16.87,22728.0,13.967,14.0002,13.9587,13.9919,22728.0
2017-02-22 11:20:00,16.87,16.87,16.8,16.81,47265.0,13.9919,13.9919,13.9338,13.9421,47265.0
2017-02-22 11:25:00,16.82,16.85,16.81,16.82,44790.0,13.9504,13.9753,13.9421,13.9504,44790.0
2017-02-22 11:30:00,16.82,16.86,16.8,16.85,37115.0,13.9504,13.9836,13.9338,13.9753,37115.0
2017-02-22 11:35:00,16.85,16.9,16.84,16.9,37397.0,13.9753,14.0167,13.967,14.0167,37397.0
2017-02-22 11:40:00,16.89,16.9,16.88,16.89,18331.0,14.0085,14.0167,14.0002,14.0085,18331.0
2017-02-22 11:45:00,16.89,16.89,16.84,16.84,32467.0,14.0085,14.0085,13.967,13.967,32467.0
2017-02-22 11:50:00,16.84,16.84,16.8,16.82,30396.0,13.967,13.967,13.9338,13.9504,30396.0
2017-02-22 11:55:00,16.82,16.84,16.81,16.84,20769.0,13.9504,13.967,13.9421,13.967,20769.0
2017-02-22 12:00:00,16.83,16.85,16.82,16.85,30127.0,13.9587,13.9753,13.9504,13.9753,30127.0
2017-02-22 12:05:00,16.85,16.88,16.84,16.88,27849.0,13.9753,14.0002,13.967,14.0002,27849.0
2017-02-22 12:10:00,16.88,16.89,16.84,16.84,27082.0,14.0002,14.0085,13.967,13.967,27082.0
2017-02-22 12:15:00,16.83,16.83,16.81,16.82,18717.0,13.9587,13.9587,13.9421,13.9504,18717.0
2017-02-22 12:20:00,16.82,16.85,16.82,16.85,15142.0,13.9504,13.9753,13.9504,13.9753,15142.0
2017-02-22 12:25:00,16.85,16.85,16.82,16.84,15456.0,13.9753,13.9753,13.9504,13.967,15456.0
2017-02-22 12:30:00,16.83,16.85,16.82,16.84,16275.0,13.9587,13.9753,13.9504,13.967,16275.0
2017-02-22 12:35:00,16.84,16.86,16.83,16.84,18053.0,13.967,13.9836,13.9587,13.967,18053.0
2017-02-22 12:40:00,16.85,16.85,16.83,16.85,12000.0,13.9753,13.9753,13.9587,13.9753,12000.0
2017-02-22 12:45:00,16.85,16.89,16.83,16.89,126251.0,13.9753,14.0085,13.9587,14.0085,126251.0
2017-02-22 12:50:00,16.88,16.91,16.87,16.9,27368.0,14.0002,14.025,13.9919,14.0167,27368.0
2017-02-22 12:55:00,16.9,16.9,16.88,16.88,12950.0,14.0167,14.0167,14.0002,14.0002,12950.0
2017-02-22 13:00:00,16.89,16.91,16.86,16.87,57787.0,14.0085,14.025,13.9836,13.9919,57787.0
2017-02-22 13:05:00,16.87,16.87,16.85,16.87,19192.0,13.9919,13.9919,13.9753,13.9919,19192.0
2017-02-22 13:10:00,16.87,16.88,16.83,16.84,68154.0,13.9919,14.0002,13.9587,13.967,68154.0
2017-02-22 13:15:00,16.84,16.86,16.83,16.84,25703.0,13.967,13.9836,13.9587,13.967,25703.0
2017-02-22 13:20:00,16.84,16.85,16.83,16.85,8700.0,13.967,13.9753,13.9587,13.9753,8700.0
2017-02-22 13:25:00,16.84,16.85,16.83,16.85,15504.0,13.967,13.9753,13.9587,13.9753,15504.0
2017-02-22 13:30:00,16.85,16.86,16.84,16.86,29622.0,13.9753,13.9836,13.967,13.9836,29622.0
2017-02-22 13:35:00,16.86,16.86,16.85,16.85,12077.0,13.9836,13.9836,13.9753,13.9753,12077.0
2017-02-22 13:40:00,16.85,16.87,16.85,16.87,17314.0,13.9753,13.9919,13.9753,13.9919,17314.0
2017-02-22 13:45:00,16.87,16.87,16.82,16.84,30825.0,13.9919,13.9919,13.9504,13.967,30825.0
2017-02-22 13:50:00,16.85,16.86,16.84,16.85,15875.0,13.9753,13.9836,13.967,13.9753,15875.0
2017-02-22 13:55:00,16.85,16.85,16.83,16.85,32129.0,13.9753,13.9753,13.9587,13.9753,32129.0
2017-02-22 14:00:00,16.85,16.86,16.81,16.85,50489.0,13.9753,13.9836,13.9421,13.9753,50489.0
2017-02-22 14:05:00,16.85,16.86,16.81,16.82,47910.0,13.9753,13.9836,13.9421,13.9504,47910.0
2017-02-22 14:10:00,16.83,16.85,16.8,16.85,102477.0,13.9587,13.9753,13.9338,13.9753,102477.0
2017-02-22 14:15:00,16.85,16.85,16.81,16.82,24336.0,13.9753,13.9753,13.9421,13.9504,24336.0
2017-02-22 14:20:00,16.82,16.85,16.81,16.84,28645.0,13.9504,13.9753,13.9421,13.967,28645.0
2017-02-22 14:25:00,16.84,16.85,16.83,16.84,26613.0,13.967,13.9753,13.9587,13.967,26613.0
2017-02-22 14:30:00,16.83,16.84,16.83,16.84,11326.0,13.9587,13.967,13.9587,13.967,11326.0
2017-02-22 14:35:00,16.84,16.84,16.81,16.82,31643.0,13.967,13.967,13.9421,13.9504,31643.0
2017-02-22 14:40:00,16.82,16.86,16.81,16.84,55545.0,13.9504,13.9836,13.9421,13.967,55545.0
2017-02-22 14:45:00,16.85,16.85,16.83,16.84,24962.0,13.9753,13.9753,13.9587,13.967,24962.0
2017-02-22 14:50:00,16.84,16.86,16.82,16.85,19602.0,13.967,13.9836,13.9504,13.9753,19602.0
2017-02-22 14:55:00,16.85,16.86,16.84,16.85,42096.0,13.9753,13.9836,13.967,13.9753,42096.0
2017-02-22 15:00:00,16.85,16.86,16.84,16.86,44916.0,13.9753,13.9836,13.967,13.9836,44916.0
2017-02-22 15:05:00,16.86,16.86,16.84,16.85,56010.0,13.9836,13.9836,13.967,13.9753,56010.0
2017-02-22 15:10:00,16.85,16.85,16.83,16.84,20893.0,13.9753,13.9753,13.9587,13.967,20893.0
2017-02-22 15:15:00,16.83,16.84,16.82,16.84,40681.0,13.9587,13.967,13.9504,13.967,40681.0
2017-02-22 15:20:00,16.83,16.88,16.83,16.85,56717.0,13.9587,14.0002,13.9587,13.9753,56717.0
2017-02-22 15:25:00,16.85,16.88,16.83,16.87,95731.0,13.9753,14.0002,13.9587,13.9919,95731.0
2017-02-22 15:30:00,16.87,16.88,16.85,16.87,72147.0,13.9919,14.0002,13.9753,13.9919,72147.0
2017-02-22 15:35:00,16.88,16.9,16.87,16.9,23303.0,14.0002,14.0167,13.9919,14.0167,23303.0
2017-02-22 15:40:00,16.89,16.91,16.88,16.9,43185.0,14.0085,14.025,14.0002,14.0167,43185.0
2017-02-22 15:45:00,16.91,16.91,16.85,16.85,105351.0,14.025,14.025,13.9753,13.9753,105351.0
2017-02-22 15:50:00,16.85,16.86,16.8,16.81,171857.0,13.9753,13.9836,13.9338,13.9421,171857.0
2017-02-22 15:55:00,16.82,16.83,16.81,16.82,285341.0,13.9504,13.9587,13.9421,13.9504,285341.0
2017-02-23 09:30:00,17.01,17.14,16.94,17.14,86022.0,14.108,14.2158,14.0499,14.2158,86022.0
2017-02-23 09:35:00,17.17,17.17,17.08,17.14,37099.0,14.2407,14.2407,14.166,14.2158,37099.0
2017-02-23 09:40:00,17.15,17.16,17.03,17.08,98413.0,14.2241,14.2324,14.1246,14.166,98413.0
2017-02-23 09:45:00,17.09,17.14,17.06,17.08,63499.0,14.1743,14.2158,14.1494,14.166,63499.0
2017-02-23 09:50:00,17.09,17.12,17.08,17.12,64448.0,14.1743,14.1992,14.166,14.1992,64448.0
2017-02-23 09:55:00,17.12,17.14,17.09,17.14,110220.0,14.1992,14.2158,14.1743,14.2158,110220.0
2017-02-23 10:00:00,17.14,17.18,17.14,17.16,120678.0,14.2158,14.249,14.2158,14.2324,120678.0
2017-02-23 10:05:00,17.16,17.2,17.15,17.17,37329.0,14.2324,14.2656,14.2241,14.2407,37329.0
2017-02-23 10:10:00,17.17,17.2,17.14,17.16,51526.0,14.2407,14.2656,14.2158,14.2324,51526.0
2017-02-23 10:15:00,17.16,17.16,17.11,17.14,60385.0,14.2324,14.2324,14.1909,14.2158,60385.0
2017-02-23 10:20:00,17.14,17.15,17.09,17.12,35254.0,14.2158,14.2241,14.1743,14.1992,35254.0
2017-02-23 10:25:00,17.12,17.16,17.11,17.15,137210.0,14.1992,14.2324,14.1909,14.2241,137210.0
2017-02-23 10:30:00,17.16,17.18,17.14,17.15,40669.0,14.2324,14.249,14.2158,14.2241,40669.0
2017-02-23 10:35:00,17.14,17.15,17.11,17.14,45913.0,14.2158,14.2241,14.1909,14.2158,45913.0
2017-02-23 10:40:00,17.13,17.15,17.1,17.12,125103.0,14.2075,14.2241,14.1826,14.1992,125103.0
2017-02-23 10:45:00,17.12,17.12,17.07,17.07,36839.0,14.1992,14.1992,14.1577,14.1577,36839.0
2017-02-23 10:50:00,17.07,17.16,17.04,17.13,385067.0,14.1577,14.2324,14.1329,14.2075,385067.0
2017-02-23 10:55:00,17.13,17.16,17.12,17.14,40643.0,14.2075,14.2324,14.1992,14.2158,40643.0
2017-02-23 11:00:00,17.14,17.16,17.12,17.14,43306.0,14.2158,14.2324,14.1992,14.2158,43306.0
2017-02-23 11:05:00,17.14,17.15,17.1,17.11,40033.0,14.2158,14.2241,14.1826,14.1909,40033.0
2017-02-23 11:10:00,17.11,17.12,17.09,17.1,61847.0,14.1909,14.1992,14.1743,14.1826,61847.0
2017-02-23 11:15:00,17.1,17.11,17.09,17.1,40699.0,14.1826,14.1909,14.1743,14.1826,40699.0
2017-02-23 11:20:00,17.1,17.1,17.02,17.02,27654.0,14.1826,14.1826,14.1163,14.1163,27654.0
2017-02-23 11:25:00,17.02,17.02,16.97,16.97,54829.0,14.1163,14.1163,14.0748,14.0748,54829.0
2017-02-23 11:30:00,16.96,17.01,16.96,16.98,53376.0,14.0665,14.108,14.0665,14.0831,53376.0
2017-02-23 11:35:00,16.98,17.04,16.97,17.03,46175.0,14.0831,14.1329,14.0748,14.1246,46175.0
2017-02-23 11:40:00,17.03,17.06,17.02,17.05,18398.0,14.1246,14.1494,14.1163,14.1412,18398.0
2017-02-23 11:45:00,17.05,17.07,17.05,17.06,16535.0,14.1412,14.1577,14.1412,14.1494,16535.0
2017-02-23 11:50:00,17.07,17.09,17.06,17.09,14383.0,14.1577,14.1743,14.1494,14.1743,14383.0
2017-02-23 11:55:00,17.09,17.1,17.06,17.07,21625.0,14.1743,14.1826,14.1494,14.1577,21625.0
2017-02-23 12:00:00,17.07,17.08,17.02,17.03,105575.0,14.1577,14.166,14.1163,14.1246,105575.0
2017-02-23 12:05:00,17.03,17.03,16.98,17.02,272256.0,14.1246,14.1246,14.0831,14.1163,272256.0
2017-02-23 12:10:00,17.02,17.08,17.01,17.08,26884.0,14.1163,14.166,14.108,14.166,26884.0
2017-02-23 12:15:00,17.08,17.11,17.07,17.09,30329.0,14.166,14.1909,14.1577,14.1743,30329.0
2017-02-23 12:20:00,17.09,17.15,17.08,17.14,28633.0,14.1743,14.2241,14.166,14.2158,28633.0
2017-02-23 12:25:00,17.13,17.16,17.13,17.14,19091.0,14.2075,14.2324,14.2075,14.2158,19091.0
2017-02-23 12:30:00,17.14,17.19,17.13,17.18,60060.0,14.2158,14.2573,14.2075,14.249,60060.0
2017-02-23 12:35:00,17.18,17.21,17.17,17.2,35079.0,14.249,14.2739,14.2407,14.2656,35079.0
2017-02-23 12:40:00,17.2,17.2,17.17,17.18,7700.0,14.2656,14.2656,14.2407,14.249,7700.0
2017-02-23 12:45:00,17.18,17.18,17.16,17.16,18006.0,14.249,14.249,14.2324,14.2324,18006.0
2017-02-23 12:50:00,17.16,17.18,17.14,17.16,22189.0,14.2324,14.249,14.2158,14.2324,22189.0
2017-02-23 12:55:00,17.16,17.2,17.14,17.18,228772.0,14.2324,14.2656,14.2158,14.249,228772.0
2017-02-23 13:00:00,17.18,17.24,17.17,17.23,30575.0,14.249,14.2987,14.2407,14.2904,30575.0
2017-02-23 13:05:00,17.22,17.26,17.21,17.25,32635.0,14.2822,14.3153,14.2739,14.307,32635.0
2017-02-23 13:10:00,17.26,17.26,17.24,17.25,12464.0,14.3153,14.3153,14.2987,14.307,12464.0
2017-02-23 13:15:00,17.24,17.28,17.24,17.27,25528.0,14.2987,14.3319,14.2987,14.3236,25528.0
2017-02-23 13:20:00,17.28,17.28,17.2,17.21,233777.0,14.3319,14.3319,14.2656,14.2739,233777.0
2017-02-23 13:25:00,17.21,17.24,17.2,17.21,206807.0,14.2739,14.2987,14.2656,14.2739,206807.0
2017-02-23 13:30:00,17.21,17.21,17.18,17.18,50690.0,14.2739,14.2739,14.249,14.249,50690.0
2017-02-23 13:35:00,17.19,17.2,17.17,17.17,21741.0,14.2573,14.2656,14.2407,14.2407,21741.0
2017-02-23 13:40:00,17.17,17.18,17.14,17.16,44714.0,14.2407,14.249,14.2158,14.2324,44714.0
2017-02-23 13:45:00,17.15,17.15,17.12,17.13,179638.0,14.2241,14.2241,14.1992,14.2075,179638.0
2017-02-23 13:50:00,17.12,17.15,17.12,17.14,91557.0,14.1992,14.2241,14.1992,14.2158,91557.0
2017-02-23 13:55:00,17.14,17.16,17.13,17.14,34325.0,14.2158,14.2324,14.2075,14.2158,34325.0
2017-02-23 14:00:00,17.14,17.14,17.12,17.13,33995.0,14.2158,14.2158,14.1992,14.2075,33995.0
2017-02-23 14:05:00,17.13,17.15,17.12,17.14,9220.0,14.2075,14.2241,14.1992,14.2158,9220.0
2017-02-23 14:10:00,17.14,17.15,17.12,17.13,30762.0,14.2158,14.2241,14.1992,14.2075,30762.0
2017-02-23 14:15:00,17.13,17.14,17.1,17.13,164163.0,14.2075,14.2158,14.1826,14.2075,164163.0
2017-02-23 14:20:00,17.14,17.15,17.13,17.14,25430.0,14.2158,14.2241,14.2075,14.2158,25430.0
2017-02-23 14:25:00,17.14,17.15,17.1,17.12,49863.0,14.2158,14.2241,14.1826,14.1992,49863.0
2017-02-23 14:30:00,17.12,17.12,17.1,17.1,10179.0,14.1992,14.1992,14.1826,14.1826,10179.0
2017-02-23 14:35:00,17.1,17.13,17.1,17.13,41347.0,14.1826,14.2075,14.1826,14.2075,41347.0
2017-02-23 14:40:00,17.12,17.15,17.11,17.14,17857.0,14.1992,14.2241,14.1909,14.2158,17857.0
2017-02-23 14:45:00,17.14,17.15,17.11,17.12,43399.0,14.2158,14.2241,14.1909,14.1992,43399.0
2017-02-23 14:50:00,17.12,17.13,17.11,17.12,58332.0,14.1992,14.2075,14.1909,14.1992,58332.0
2017-02-23 14:55:00,17.12,17.14,17.12,17.14,5644.0,14.1992,14.2158,14.1992,14.2158,5644.0
2017-02-23 15:00:00,17.14,17.15,17.13,17.14,23573.0,14.2158,14.2241,14.2075,14.2158,23573.0
2017-02-23 15:05:00,17.15,17.15,17.12,17.13,10688.0,14.2241,14.2241,14.1992,14.2075,10688.0
2017-02-23 15:10:00,17.13,17.14,17.12,17.14,13127.0,14.2075,14.2158,14.1992,14.2158,13127.0
2017-02-23 15:15:00,17.13,17.14,17.11,17.12,27537.0,14.2075,14.2158,14.1909,14.1992,27537.0
2017-02-23 15:20:00,17.13,17.15,17.12,17.15,36908.0,14.2075,14.2241,14.1992,14.2241,36908.0
2017-02-23 15:25:00,17.15,17.16,17.13,17.14,23519.0,14.2241,14.2324,14.2075,14.2158,23519.0
2017-02-23 15:30:00,17.14,17.14,17.11,17.11,24969.0,14.2158,14.2158,14.1909,14.1909,24969.0
2017-02-23 15:35:00,17.12,17.12,17.09,17.1,129626.0,14.1992,14.1992,14.1743,14.1826,129626.0
2017-02-23 15:40:00,17.1,17.11,17.09,17.11,52249.0,14.1826,14.1909,14.1743,14.1909,52249.0
2017-02-23 15:45:00,17.1,17.11,17.08,17.08,43241.0,14.1826,14.1909,14.166,14.166,43241.0
2017-02-23 15:50:00,17.09,17.09,17.06,17.07,48401.0,14.1743,14.1743,14.1494,14.1577,48401.0
2017-02-23 15:55:00,17.06,17.07,17.02,17.04,357503.0,14.1494,14.1577,14.1163,14.1329,357503.0
2017-02-24 09:30:00,17.19,17.23,17.13,17.17,110535.0,14.2573,14.2904,14.2075,14.2407,110535.0
2017-02-24 09:35:00,17.2,17.27,17.18,17.27,29501.0,14.2656,14.3236,14.249,14.3236,29501.0
2017-02-24 09:40:00,17.27,17.32,17.24,17.3,363019.0,14.3236,14.3651,14.2987,14.3485,363019.0
2017-02-24 09:45:00,17.3,17.46,17.28,17.45,172307.0,14.3485,14.4812,14.3319,14.4729,172307.0
2017-02-24 09:50:00,17.44,17.49,17.36,17.38,83222.0,14.4646,14.5061,14.3983,14.4149,83222.0
2017-02-24 09:55:00,17.37,17.4,17.33,17.4,67177.0,14.4066,14.4314,14.3734,14.4314,67177.0
2017-02-24 10:00:00,17.39,17.41,17.36,17.39,26848.0,14.4231,14.4397,14.3983,14.4231,26848.0
2017-02-24 10:05:00,17.39,17.43,17.38,17.41,45190.0,14.4231,14.4563,14.4149,14.4397,45190.0
2017-02-24 10:10:00,17.41,17.42,17.34,17.41,105291.0,14.4397,14.448,14.3817,14.4397,105291.0
2017-02-24 10:15:00,17.42,17.43,17.34,17.37,36544.0,14.448,14.4563,14.3817,14.4066,36544.0
2017-02-24 10:20:00,17.38,17.41,17.37,17.39,90476.0,14.4149,14.4397,14.4066,14.4231,90476.0
2017-02-24 10:25:00,17.39,17.45,17.39,17.39,71359.0,14.4231,14.4729,14.4231,14.4231,71359.0
2017-02-24 10:30:00,17.39,17.46,17.38,17.45,210452.0,14.4231,14.4812,14.4149,14.4729,210452.0
2017-02-24 10:35:00,17.45,17.57,17.43,17.5,125234.0,14.4729,14.5724,14.4563,14.5144,125234.0
2017-02-24 10:40:00,17.5,17.51,17.44,17.44,106346.0,14.5144,14.5227,14.4646,14.4646,106346.0
2017-02-24 10:45:00,17.45,17.49,17.44,17.46,74345.0,14.4729,14.5061,14.4646,14.4812,74345.0
2017-02-24 10:50:00,17.46,17.5,17.46,17.47,74985.0,14.4812,14.5144,14.4812,14.4895,74985.0
2017-02-24 10:55:00,17.47,17.52,17.47,17.51,34853.0,14.4895,14.531,14.4895,14.5227,34853.0
2017-02-24 11:00:00,17.51,17.52,17.49,17.52,36114.0,14.5227,14.531,14.5061,14.531,36114.0
2017-02-24 11:05:00,17.52,17.52,17.48,17.49,30142.0,14.531,14.531,14.4978,14.5061,30142.0
2017-02-24 11:10:00,17.49,17.51,17.48,17.5,32152.0,14.5061,14.5227,14.4978,14.5144,32152.0
2017-02-24 11:15:00,17.5,17.51,17.49,17.5,163400.0,14.5144,14.5227,14.5061,14.5144,163400.0
2017-02-24 11:20:00,17.5,17.5,17.42,17.42,117869.0,14.5144,14.5144,14.448,14.448,117869.0
2017-02-24 11:25:00,17.42,17.43,17.37,17.38,104546.0,14.448,14.4563,14.4066,14.4149,104546.0
2017-02-24 11:30:00,17.38,17.4,17.37,17.39,165564.0,14.4149,14.4314,14.4066,14.4231,165564.0
2017-02-24 11:35:00,17.39,17.4,17.39,17.4,159899.0,14.4231,14.4314,14.4231,14.4314,159899.0
2017-02-24 11:40:00,17.4,17.41,17.37,17.4,172792.0,14.4314,14.4397,14.4066,14.4314,172792.0
2017-02-24 11:45:00,17.4,17.4,17.37,17.37,50249.0,14.4314,14.4314,14.4066,14.4066,50249.0
2017-02-24 11:50:00,17.37,17.46,17.37,17.45,36044.0,14.4066,14.4812,14.4066,14.4729,36044.0
2017-02-24 11:55:00,17.46,17.5,17.45,17.5,20732.0,14.4812,14.5144,14.4729,14.5144,20732.0
2017-02-24 12:00:00,17.5,17.51,17.48,17.49,40151.0,14.5144,14.5227,14.4978,14.5061,40151.0
2017-02-24 12:05:00,17.5,17.51,17.48,17.5,22059.0,14.5144,14.5227,14.4978,14.5144,22059.0
2017-02-24 12:10:00,17.5,17.51,17.46,17.46,48555.0,14.5144,14.5227,14.4812,14.4812,48555.0
2017-02-24 12:15:00,17.46,17.48,17.46,17.47,15716.0,14.4812,14.4978,14.4812,14.4895,15716.0
2017-02-24 12:20:00,17.46,17.47,17.45,17.46,17468.0,14.4812,14.4895,14.4729,14.4812,17468.0
2017-02-24 12:25:00,17.46,17.47,17.43,17.44,22304.0,14.4812,14.4895,14.4563,14.4646,22304.0
2017-02-24 12:30:00,17.44,17.46,17.43,17.44,16641.0,14.4646,14.4812,14.4563,14.4646,16641.0
2017-02-24 12:35:00,17.45,17.46,17.44,17.45,16439.0,14.4729,14.4812,14.4646,14.4729,16439.0
2017-02-24 12:40:00,17.44,17.45,17.4,17.41,15789.0,14.4646,14.4729,14.4314,14.4397,15789.0
2017-02-24 12:45:00,17.4,17.45,17.4,17.45,73524.0,14.4314,14.4729,14.4314,14.4729,73524.0
2017-02-24 12:50:00,17.44,17.46,17.42,17.45,80132.0,14.4646,14.4812,14.448,14.4729,80132.0
2017-02-24 12:55:00,17.45,17.45,17.43,17.43,14465.0,14.4729,14.4729,14.4563,14.4563,14465.0
2017-02-24 13:00:00,17.44,17.44,17.4,17.41,25100.0,14.4646,14.4646,14.4314,14.4397,25100.0
2017-02-24 13:05:00,17.4,17.41,17.39,17.41,44931.0,14.4314,14.4397,14.4231,14.4397,44931.0
2017-02-24 13:10:00,17.41,17.41,17.39,17.4,12143.0,14.4397,14.4397,14.4231,14.4314,12143.0
2017-02-24 13:15:00,17.39,17.42,17.39,17.41,56906.0,14.4231,14.448,14.4231,14.4397,56906.0
2017-02-24 13:20:00,17.41,17.42,17.4,17.41,8282.0,14.4397,14.448,14.4314,14.4397,8282.0
2017-02-24 13:25:00,17.4,17.41,17.39,17.39,20096.0,14.4314,14.4397,14.4231,14.4231,20096.0
2017-02-24 13:30:00,17.4,17.43,17.39,17.43,243110.0,14.4314,14.4563,14.4231,14.4563,243110.0
2017-02-24 13:35:00,17.43,17.44,17.42,17.44,32827.0,14.4563,14.4646,14.448,14.4646,32827.0
2017-02-24 13:40:00,17.44,17.44,17.42,17.44,22298.0,14.4646,14.4646,14.448,14.4646,22298.0
2017-02-24 13:45:00,17.44,17.46,17.42,17.43,17678.0,14.4646,14.4812,14.448,14.4563,17678.0
2017-02-24 13:50:00,17.42,17.43,17.4,17.42,24544.0,14.448,14.4563,14.4314,14.448,24544.0
2017-02-24 13:55:00,17.42,17.44,17.42,17.44,13676.0,14.448,14.4646,14.448,14.4646,13676.0
2017-02-24 14:00:00,17.44,17.44,17.42,17.42,17183.0,14.4646,14.4646,14.448,14.448,17183.0
2017-02-24 14:05:00,17.43,17.43,17.39,17.4,86057.0,14.4563,14.4563,14.4231,14.4314,86057.0
2017-02-24 14:10:00,17.41,17.41,17.38,17.39,32031.0,14.4397,14.4397,14.4149,14.4231,32031.0
2017-02-24 14:15:00,17.39,17.43,17.38,17.41,90219.0,14.4231,14.4563,14.4149,14.4397,90219.0
2017-02-24 14:20:00,17.41,17.41,17.39,17.41,24919.0,14.4397,14.4397,14.4231,14.4397,24919.0
2017-02-24 14:25:00,17.41,17.44,17.4,17.42,103427.0,14.4397,14.4646,14.4314,14.448,103427.0
2017-02-24 14:30:00,17.42,17.44,17.41,17.42,19789.0,14.448,14.4646,14.4397,14.448,19789.0
2017-02-24 14:35:00,17.41,17.42,17.4,17.4,65812.0,14.4397,14.448,14.4314,14.4314,65812.0
2017-02-24 14:40:00,17.41,17.43,17.4,17.41,45161.0,14.4397,14.4563,14.4314,14.4397,45161.0
2017-02-24 14:45:00,17.41,17.42,17.41,17.42,8015.0,14.4397,14.448,14.4397,14.448,8015.0
2017-02-24 14:50:00,17.41,17.43,17.4,17.41,117766.0,14.4397,14.4563,14.4314,14.4397,117766.0
2017-02-24 14:55:00,17.41,17.41,17.38,17.41,93818.0,14.4397,14.4397,14.4149,14.4397,93818.0
2017-02-24 15:00:00,17.41,17.42,17.4,17.42,13551.0,14.4397,14.448,14.4314,14.448,13551.0
2017-02-24 15:05:00,17.42,17.42,17.4,17.41,25035.0,14.448,14.448,14.4314,14.4397,25035.0
2017-02-24 15:10:00,17.42,17.43,17.41,17.41,23485.0,14.448,14.4563,14.4397,14.4397,23485.0
2017-02-24 15:15:00,17.41,17.42,17.4,17.41,14766.0,14.4397,14.448,14.4314,14.4397,14766.0
2017-02-24 15:20:00,17.4,17.44,17.4,17.41,167938.0,14.4314,14.4646,14.4314,14.4397,167938.0
2017-02-24 15:25:00,17.42,17.44,17.41,17.43,41482.0,14.448,14.4646,14.4397,14.4563,41482.0
2017-02-24 15:30:00,17.43,17.44,17.41,17.41,105469.0,14.4563,14.4646,14.4397,14.4397,105469.0
2017-02-24 15:35:00,17.41,17.44,17.39,17.39,171528.0,14.4397,14.4646,14.4231,14.4231,171528.0
2017-02-24 15:40:00,17.39,17.43,17.37,17.43,79756.0,14.4231,14.4563,14.4066,14.4563,79756.0
2017-02-24 15:45:00,17.43,17.47,17.43,17.46,103863.0,14.4563,14.4895,14.4563,14.4812,103863.0
2017-02-24 15:50:00,17.46,17.5,17.45,17.46,221630.0,14.4812,14.5144,14.4729,14.4812,221630.0
2017-02-24 15:55:00,17.46,17.47,17.43,17.47,186511.0,14.4812,14.4895,14.4563,14.4895,186511.0
2017-02-27 09:30:00,17.41,17.71,17.37,17.64,160950.0,14.4397,14.6886,14.4066,14.6305,160950.0
2017-02-27 09:35:00,17.66,17.66,17.43,17.43,74116.0,14.6471,14.6471,14.4563,14.4563,74116.0
2017-02-27 09:40:00,17.43,17.5,17.39,17.45,224005.0,14.4563,14.5144,14.4231,14.4729,224005.0
2017-02-27 09:45:00,17.45,17.47,17.32,17.32,188162.0,14.4729,14.4895,14.3651,14.3651,188162.0
2017-02-27 09:50:00,17.32,17.35,17.27,17.29,133305.0,14.3651,14.39,14.3236,14.3402,133305.0
2017-02-27 09:55:00,17.29,17.31,17.17,17.19,243445.0,14.3402,14.3568,14.2407,14.2573,243445.0
2017-02-27 10:00:00,17.2,17.2,17.13,17.18,197581.0,14.2656,14.2656,14.2075,14.249,197581.0
2017-02-27 10:05:00,17.19,17.2,17.03,17.11,210684.0,14.2573,14.2656,14.1246,14.1909,210684.0
2017-02-27 10:10:00,17.1,17.19,17.07,17.07,190785.0,14.1826,14.2573,14.1577,14.1577,190785.0
2017-02-27 10:15:00,17.08,17.08,17.0,17.01,43581.0,14.166,14.166,14.0997,14.108,43581.0
2017-02-27 10:20:00,17.01,17.01,16.97,16.98,198728.0,14.108,14.108,14.0748,14.0831,198728.0
2017-02-27 10:25:00,16.98,17.01,16.98,16.98,149766.0,14.0831,14.108,14.0831,14.0831,149766.0
2017-02-27 10:30:00,16.98,17.06,16.98,17.0,265230.0,14.0831,14.1494,14.0831,14.0997,265230.0
2017-02-27 10:35:00,17.0,17.15,16.99,17.13,195131.0,14.0997,14.2241,14.0914,14.2075,195131.0
2017-02-27 10:40:00,17.12,17.14,17.02,17.05,132108.0,14.1992,14.2158,14.1163,14.1412,132108.0
2017-02-27 10:45:00,17.05,17.06,16.98,16.98,138451.0,14.1412,14.1494,14.0831,14.0831,138451.0
2017-02-27 10:50:00,16.98,17.1,16.98,17.1,119790.0,14.0831,14.1826,14.0831,14.1826,119790.0
2017-02-27 10:55:00,17.1,17.11,17.05,17.05,40699.0,14.1826,14.1909,14.1412,14.1412,40699.0
2017-02-27 11:00:00,17.06,17.15,17.06,17.1,86284.0,14.1494,14.2241,14.1494,14.1826,86284.0
2017-02-27 11:05:00,17.1,17.11,17.04,17.05,36608.0,14.1826,14.1909,14.1329,14.1412,36608.0
2017-02-27 11:10:00,17.05,17.14,17.05,17.13,40725.0,14.1412,14.2158,14.1412,14.2075,40725.0
2017-02-27 11:15:00,17.13,17.18,17.13,17.16,32349.0,14.2075,14.249,14.2075,14.2324,32349.0
2017-02-27 11:20:00,17.16,17.17,17.11,17.11,52291.0,14.2324,14.2407,14.1909,14.1909,52291.0
2017-02-27 11:25:00,17.11,17.12,17.05,17.05,89440.0,14.1909,14.1992,14.1412,14.1412,89440.0
2017-02-27 11:30:00,17.05,17.06,16.98,17.0,43118.0,14.1412,14.1494,14.0831,14.0997,43118.0
2017-02-27 11:35:00,17.0,17.0,16.98,17.0,51032.0,14.0997,14.0997,14.0831,14.0997,51032.0
2017-02-27 11:40:00,17.0,17.06,17.0,17.02,29887.0,14.0997,14.1494,14.0997,14.1163,29887.0
2017-02-27 11:45:00,17.02,17.02,16.98,17.01,204290.0,14.1163,14.1163,14.0831,14.108,204290.0
2017-02-27 11:50:00,17.01,17.02,16.99,17.0,27860.0,14.108,14.1163,14.0914,14.0997,27860.0
2017-02-27 11:55:00,17.0,17.0,16.99,16.99,17537.0,14.0997,14.0997,14.0914,14.0914,17537.0
2017-02-27 12:00:00,16.99,17.02,16.99,17.01,83396.0,14.0914,14.1163,14.0914,14.108,83396.0
2017-02-27 12:05:00,17.01,17.04,16.99,17.02,75043.0,14.108,14.1329,14.0914,14.1163,75043.0
2017-02-27 12:10:00,17.02,17.04,17.01,17.02,71712.0,14.1163,14.1329,14.108,14.1163,71712.0
2017-02-27 12:15:00,17.02,17.02,16.97,16.99,58774.0,14.1163,14.1163,14.0748,14.0914,58774.0
2017-02-27 12:20:00,16.99,17.0,16.98,16.98,37426.0,14.0914,14.0997,14.0831,14.0831,37426.0
2017-02-27 12:25:00,16.98,17.04,16.98,17.03,44968.0,14.0831,14.1329,14.0831,14.1246,44968.0
2017-02-27 12:30:00,17.04,17.06,17.02,17.02,50919.0,14.1329,14.1494,14.1163,14.1163,50919.0
2017-02-27 12:35:00,17.03,17.09,17.02,17.09,24798.0,14.1246,14.1743,14.1163,14.1743,24798.0
2017-02-27 12:40:00,17.09,17.1,17.06,17.07,34091.0,14.1743,14.1826,14.1494,14.1577,34091.0
2017-02-27 12:45:00,17.07,17.08,17.05,17.05,43562.0,14.1577,14.166,14.1412,14.1412,43562.0
2017-02-27 12:50:00,17.05,17.06,17.04,17.05,22350.0,14.1412,14.1494,14.1329,14.1412,22350.0
2017-02-27 12:55:00,17.06,17.06,17.01,17.02,38531.0,14.1494,14.1494,14.108,14.1163,38531.0
2017-02-27 13:00:00,17.02,17.03,17.01,17.01,37132.0,14.1163,14.1246,14.108,14.108,37132.0
2017-02-27 13:05:00,17.02,17.05,17.01,17.04,32413.0,14.1163,14.1412,14.108,14.1329,32413.0
2017-02-27 13:10:00,17.05,17.05,16.99,16.99,62190.0,14.1412,14.1412,14.0914,14.0914,62190.0
2017-02-27 13:15:00,17.0,17.03,16.99,17.03,40168.0,14.0997,14.1246,14.0914,14.1246,40168.0
2017-02-27 13:20:00,17.03,17.04,17.02,17.03,44640.0,14.1246,14.1329,14.1163,14.1246,44640.0
2017-02-27 13:25:00,17.04,17.05,17.02,17.02,46069.0,14.1329,14.1412,14.1163,14.1163,46069.0
2017-02-27 13:30:00,17.03,17.07,17.02,17.05,26224.0,14.1246,14.1577,14.1163,14.1412,26224.0
2017-02-27 13:35:00,17.05,17.06,17.03,17.04,47946.0,14.1412,14.1494,14.1246,14.1329,47946.0
2017-02-27 13:40:00,17.04,17.05,17.03,17.04,23264.0,14.1329,14.1412,14.1246,14.1329,23264.0
2017-02-27 13:45:00,17.04,17.05,17.0,17.0,76187.0,14.1329,14.1412,14.0997,14.0997,76187.0
2017-02-27 13:50:00,17.0,17.02,17.0,17.02,19400.0,14.0997,14.1163,14.0997,14.1163,19400.0
2017-02-27 13:55:00,17.02,17.03,17.0,17.01,68040.0,14.1163,14.1246,14.0997,14.108,68040.0
2017-02-27 14:00:00,17.01,17.01,16.98,16.99,56704.0,14.108,14.108,14.0831,14.0914,56704.0
2017-02-27 14:05:00,16.98,17.01,16.97,17.01,53004.0,14.0831,14.108,14.0748,14.108,53004.0
2017-02-27 14:10:00,17.01,17.03,16.99,17.01,37572.0,14.108,14.1246,14.0914,14.108,37572.0
2017-02-27 14:15:00,17.0,17.02,16.99,17.0,41639.0,14.0997,14.1163,14.0914,14.0997,41639.0
2017-02-27 14:20:00,17.0,17.0,16.98,16.98,54848.0,14.0997,14.0997,14.0831,14.0831,54848.0
2017-02-27 14:25:00,16.99,17.0,16.98,16.98,58985.0,14.0914,14.0997,14.0831,14.0831,58985.0
2017-02-27 14:30:00,16.98,17.01,16.98,17.0,31580.0,14.0831,14.108,14.0831,14.0997,31580.0
2017-02-27 14:35:00,16.99,17.01,16.99,17.0,25976.0,14.0914,14.108,14.0914,14.0997,25976.0
2017-02-27 14:40:00,17.0,17.01,16.94,16.94,124614.0,14.0997,14.108,14.0499,14.0499,124614.0
2017-02-27 14:45:00,16.95,16.99,16.94,16.97,45689.0,14.0582,14.0914,14.0499,14.0748,45689.0
2017-02-27 14:50:00,16.98,16.98,16.96,16.97,65051.0,14.0831,14.0831,14.0665,14.0748,65051.0
2017-02-27 14:55:00,16.96,16.98,16.92,16.93,176159.0,14.0665,14.0831,14.0333,14.0416,176159.0
2017-02-27 15:00:00,16.93,16.93,16.88,16.89,75227.0,14.0416,14.0416,14.0002,14.0085,75227.0
2017-02-27 15:05:00,16.89,16.9,16.85,16.9,98965.0,14.0085,14.0167,13.9753,14.0167,98965.0
2017-02-27 15:10:00,16.9,16.95,16.9,16.95,50576.0,14.0167,14.0582,14.0167,14.0582,50576.0
2017-02-27 15:15:00,16.94,16.95,16.87,16.89,99883.0,14.0499,14.0582,13.9919,14.0085,99883.0
2017-02-27 15:20:00,16.88,16.89,16.83,16.83,93614.0,14.0002,14.0085,13.9587,13.9587,93614.0
2017-02-27 15:25:00,16.84,16.84,16.75,16.76,279763.0,13.967,13.967,13.8923,13.9006,279763.0
2017-02-27 15:30:00,16.76,16.76,16.69,16.71,352283.0,13.9006,13.9006,13.8426,13.8592,352283.0
2017-02-27 15:35:00,16.71,16.73,16.7,16.7,174964.0,13.8592,13.8757,13.8509,13.8509,174964.0
2017-02-27 15:40:00,16.7,16.71,16.66,16.68,191944.0,13.8509,13.8592,13.8177,13.8343,191944.0
2017-02-27 15:45:00,16.68,16.76,16.67,16.75,199431.0,13.8343,13.9006,13.826,13.8923,199431.0
2017-02-27 15:50:00,16.74,16.75,16.71,16.71,281906.0,13.884,13.8923,13.8592,13.8592,281906.0
2017-02-27 15:55:00,16.71,16.78,16.71,16.78,668412.0,13.8592,13.9172,13.8592,13.9172,668412.0
2017-02-28 09:30:00,16.43,16.49,15.93,16.08,512914.0,13.6269,13.6767,13.2122,13.3366,512914.0
2017-02-28 09:35:00,16.08,16.27,15.83,15.92,375955.0,13.3366,13.4942,13.1293,13.2039,375955.0
2017-02-28 09:40:00,15.94,16.15,15.93,16.05,195713.0,13.2205,13.3947,13.2122,13.3118,195713.0
2017-02-28 09:45:00,16.07,16.24,16.05,16.13,201324.0,13.3283,13.4693,13.3118,13.3781,201324.0
2017-02-28 09:50:00,16.13,16.31,16.1,16.16,192262.0,13.3781,13.5274,13.3532,13.403,192262.0
2017-02-28 09:55:00,16.17,16.28,16.05,16.27,240720.0,13.4113,13.5025,13.3118,13.4942,240720.0
2017-02-28 10:00:00,16.27,16.51,16.26,16.51,251395.0,13.4942,13.6933,13.4859,13.6933,251395.0
2017-02-28 10:05:00,16.51,16.65,16.49,16.6,184280.0,13.6933,13.8094,13.6767,13.7679,184280.0
2017-02-28 10:10:00,16.6,16.78,16.59,16.7,200718.0,13.7679,13.9172,13.7596,13.8509,200718.0
2017-02-28 10:15:00,16.69,16.82,16.68,16.78,166030.0,13.8426,13.9504,13.8343,13.9172,166030.0
2017-02-28 10:20:00,16.78,16.88,16.71,16.71,122049.0,13.9172,14.0002,13.8592,13.8592,122049.0
2017-02-28 10:25:00,16.7,16.86,16.68,16.8,113737.0,13.8509,13.9836,13.8343,13.9338,113737.0
2017-02-28 10:30:00,16.8,16.83,16.72,16.77,112478.0,13.9338,13.9587,13.8675,13.9089,112478.0
2017-02-28 10:35:00,16.78,16.83,16.71,16.8,83508.0,13.9172,13.9587,13.8592,13.9338,83508.0
2017-02-28 10:40:00,16.8,16.87,16.77,16.86,152403.0,13.9338,13.9919,13.9089,13.9836,152403.0
2017-02-28 10:45:00,16.86,16.87,16.72,16.72,43406.0,13.9836,13.9919,13.8675,13.8675,43406.0
2017-02-28 10:50:00,16.73,16.74,16.69,16.74,40418.0,13.8757,13.884,13.8426,13.884,40418.0
2017-02-28 10:55:00,16.73,16.79,16.72,16.79,43199.0,13.8757,13.9255,13.8675,13.9255,43199.0
2017-02-28 11:00:00,16.78,16.8,16.74,16.79,34190.0,13.9172,13.9338,13.884,13.9255,34190.0
2017-02-28 11:05:00,16.79,16.82,16.77,16.82,53534.0,13.9255,13.9504,13.9089,13.9504,53534.0
2017-02-28 11:10:00,16.82,16.83,16.58,16.6,119458.0,13.9504,13.9587,13.7513,13.7679,119458.0
2017-02-28 11:15:00,16.6,16.62,16.56,16.6,96049.0,13.7679,13.7845,13.7348,13.7679,96049.0
2017-02-28 11:20:00,16.61,16.64,16.6,16.62,103257.0,13.7762,13.8011,13.7679,13.7845,103257.0
2017-02-28 11:25:00,16.61,16.63,16.6,16.61,41597.0,13.7762,13.7928,13.7679,13.7762,41597.0
2017-02-28 11:30:00,16.61,16.64,16.6,16.64,47088.0,13.7762,13.8011,13.7679,13.8011,47088.0
2017-02-28 11:35:00,16.64,16.64,16.6,16.62,30454.0,13.8011,13.8011,13.7679,13.7845,30454.0
2017-02-28 11:40:00,16.63,16.66,16.61,16.61,24038.0,13.7928,13.8177,13.7762,13.7762,24038.0
2017-02-28 11:45:00,16.61,16.62,16.54,16.55,44770.0,13.7762,13.7845,13.7182,13.7265,44770.0
2017-02-28 11:50:00,16.55,16.56,16.48,16.48,32557.0,13.7265,13.7348,13.6684,13.6684,32557.0
2017-02-28 11:55:00,16.48,16.56,16.46,16.46,142813.0,13.6684,13.7348,13.6518,13.6518,142813.0
2017-02-28 12:00:00,16.46,16.5,16.46,16.49,49203.0,13.6518,13.685,13.6518,13.6767,49203.0
2017-02-28 12:05:00,16.49,16.5,16.46,16.47,65217.0,13.6767,13.685,13.6518,13.6601,65217.0
2017-02-28 12:10:00,16.46,16.49,16.45,16.46,31702.0,13.6518,13.6767,13.6435,13.6518,31702.0
2017-02-28 12:15:00,16.46,16.47,16.4,16.41,49371.0,13.6518,13.6601,13.602,13.6103,49371.0
2017-02-28 12:20:00,16.4,16.41,16.34,16.36,86891.0,13.602,13.6103,13.5523,13.5689,86891.0
2017-02-28 12:25:00,16.36,16.39,16.29,16.39,49129.0,13.5689,13.5938,13.5108,13.5938,49129.0
2017-02-28 12:30:00,16.39,16.47,16.38,16.46,63485.0,13.5938,13.6601,13.5855,13.6518,63485.0
2017-02-28 12:35:00,16.47,16.49,16.45,16.46,36513.0,13.6601,13.6767,13.6435,13.6518,36513.0
2017-02-28 12:40:00,16.47,16.53,16.47,16.48,125930.0,13.6601,13.7099,13.6601,13.6684,125930.0
2017-02-28 12:45:00,16.46,16.47,16.43,16.46,23563.0,13.6518,13.6601,13.6269,13.6518,23563.0
2017-02-28 12:50:00,16.47,16.49,16.46,16.47,21470.0,13.6601,13.6767,13.6518,13.6601,21470.0
2017-02-28 12:55:00,16.46,16.48,16.44,16.44,37604.0,13.6518,13.6684,13.6352,13.6352,37604.0
2017-02-28 13:00:00,16.44,16.44,16.4,16.41,36297.0,13.6352,13.6352,13.602,13.6103,36297.0
2017-02-28 13:05:00,16.41,16.47,16.41,16.45,27440.0,13.6103,13.6601,13.6103,13.6435,27440.0
2017-02-28 13:10:00,16.46,16.46,16.44,16.45,28214.0,13.6518,13.6518,13.6352,13.6435,28214.0
2017-02-28 13:15:00,16.45,16.45,16.4,16.41,41774.0,13.6435,13.6435,13.602,13.6103,41774.0
2017-02-28 13:20:00,16.41,16.43,16.4,16.41,23024.0,13.6103,13.6269,13.602,13.6103,23024.0
2017-02-28 13:25:00,16.41,16.46,16.41,16.46,21460.0,13.6103,13.6518,13.6103,13.6518,21460.0
2017-02-28 13:30:00,16.46,16.49,16.46,16.48,23960.0,13.6518,13.6767,13.6518,13.6684,23960.0
2017-02-28 13:35:00,16.49,16.5,16.44,16.48,70555.0,13.6767,13.685,13.6352,13.6684,70555.0
2017-02-28 13:40:00,16.47,16.48,16.47,16.48,12161.0,13.6601,13.6684,13.6601,13.6684,12161.0
2017-02-28 13:45:00,16.48,16.49,16.46,16.46,35093.0,13.6684,13.6767,13.6518,13.6518,35093.0
2017-02-28 13:50:00,16.46,16.51,16.45,16.51,65407.0,13.6518,13.6933,13.6435,13.6933,65407.0
2017-02-28 13:55:00,16.51,16.58,16.5,16.57,63975.0,13.6933,13.7513,13.685,13.743,63975.0
2017-02-28 14:00:00,16.57,16.59,16.55,16.57,93613.0,13.743,13.7596,13.7265,13.743,93613.0
2017-02-28 14:05:00,16.57,16.6,16.56,16.59,52625.0,13.743,13.7679,13.7348,13.7596,52625.0
2017-02-28 14:10:00,16.6,16.6,16.53,16.55,97679.0,13.7679,13.7679,13.7099,13.7265,97679.0
2017-02-28 14:15:00,16.55,16.6,16.54,16.58,56654.0,13.7265,13.7679,13.7182,13.7513,56654.0
2017-02-28 14:20:00,16.57,16.6,16.56,16.59,58456.0,13.743,13.7679,13.7348,13.7596,58456.0
2017-02-28 14:25:00,16.6,16.66,16.59,16.64,52574.0,13.7679,13.8177,13.7596,13.8011,52574.0
2017-02-28 14:30:00,16.65,16.65,16.61,16.64,50002.0,13.8094,13.8094,13.7762,13.8011,50002.0
2017-02-28 14:35:00,16.64,16.67,16.63,16.64,65329.0,13.8011,13.826,13.7928,13.8011,65329.0
2017-02-28 14:40:00,16.64,16.71,16.64,16.71,48317.0,13.8011,13.8592,13.8011,13.8592,48317.0
2017-02-28 14:45:00,16.71,16.72,16.66,16.7,276776.0,13.8592,13.8675,13.8177,13.8509,276776.0
2017-02-28 14:50:00,16.7,16.73,16.69,16.72,79561.0,13.8509,13.8757,13.8426,13.8675,79561.0
2017-02-28 14:55:00,16.71,16.73,16.7,16.71,62018.0,13.8592,13.8757,13.8509,13.8592,62018.0
2017-02-28 15:00:00,16.71,16.72,16.69,16.7,166051.0,13.8592,13.8675,13.8426,13.8509,166051.0
2017-02-28 15:05:00,16.7,16.73,16.69,16.73,70230.0,13.8509,13.8757,13.8426,13.8757,70230.0
2017-02-28 15:10:00,16.72,16.73,16.65,16.69,91926.0,13.8675,13.8757,13.8094,13.8426,91926.0
2017-02-28 15:15:00,16.68,16.69,16.66,16.67,59010.0,13.8343,13.8426,13.8177,13.826,59010.0
2017-02-28 15:20:00,16.68,16.68,16.64,16.64,124382.0,13.8343,13.8343,13.8011,13.8011,124382.0
2017-02-28 15:25:00,16.65,16.66,16.59,16.6,106235.0,13.8094,13.8177,13.7596,13.7679,106235.0
2017-02-28 15:30:00,16.61,16.61,16.58,16.59,78208.0,13.7762,13.7762,13.7513,13.7596,78208.0
2017-02-28 15:35:00,16.58,16.62,16.56,16.59,255065.0,13.7513,13.7845,13.7348,13.7596,255065.0
2017-02-28 15:40:00,16.59,16.59,16.54,16.56,120447.0,13.7596,13.7596,13.7182,13.7348,120447.0
2017-02-28 15:45:00,16.56,16.56,16.55,16.55,136525.0,13.7348,13.7348,13.7265,13.7265,136525.0
2017-02-28 15:50:00,16.55,16.57,16.54,16.55,295643.0,13.7265,13.743,13.7182,13.7265,295643.0
2017-02-28 15:55:00,16.55,16.57,16.55,16.57,545447.0,13.7265,13.743,13.7265,13.743,545447.0
2017-03-01 09:30:00,16.86,16.87,16.72,16.83,209283.0,13.9836,13.9919,13.8675,13.9587,209283.0
2017-03-01 09:35:00,16.83,16.83,16.7,16.75,56308.0,13.9587,13.9587,13.8509,13.8923,56308.0
2017-03-01 09:40:00,16.76,16.76,16.71,16.73,50001.0,13.9006,13.9006,13.8592,13.8757,50001.0
2017-03-01 09:45:00,16.73,16.75,16.7,16.74,59683.0,13.8757,13.8923,13.8509,13.884,59683.0
2017-03-01 09:50:00,16.73,16.82,16.72,16.82,64946.0,13.8757,13.9504,13.8675,13.9504,64946.0
2017-03-01 09:55:00,16.81,16.89,16.81,16.87,57977.0,13.9421,14.0085,13.9421,13.9919,57977.0
2017-03-01 10:00:00,16.88,17.03,16.86,16.99,93461.0,14.0002,14.1246,13.9836,14.0914,93461.0
2017-03-01 10:05:00,16.97,17.1,16.96,17.06,82862.0,14.0748,14.1826,14.0665,14.1494,82862.0
2017-03-01 10:10:00,17.05,17.05,16.91,16.93,158675.0,14.1412,14.1412,14.025,14.0416,158675.0
2017-03-01 10:15:00,16.92,16.92,16.85,16.87,36386.0,14.0333,14.0333,13.9753,13.9919,36386.0
2017-03-01 10:20:00,16.87,16.87,16.83,16.85,32280.0,13.9919,13.9919,13.9587,13.9753,32280.0
2017-03-01 10:25:00,16.84,16.85,16.75,16.76,43325.0,13.967,13.9753,13.8923,13.9006,43325.0
2017-03-01 10:30:00,16.76,16.85,16.75,16.81,39063.0,13.9006,13.9753,13.8923,13.9421,39063.0
2017-03-01 10:35:00,16.82,16.83,16.74,16.76,49777.0,13.9504,13.9587,13.884,13.9006,49777.0
2017-03-01 10:40:00,16.76,16.78,16.74,16.77,29363.0,13.9006,13.9172,13.884,13.9089,29363.0
2017-03-01 10:45:00,16.77,16.81,16.76,16.8,59708.0,13.9089,13.9421,13.9006,13.9338,59708.0
2017-03-01 10:50:00,16.81,16.81,16.78,16.8,30879.0,13.9421,13.9421,13.9172,13.9338,30879.0
2017-03-01 10:55:00,16.79,16.79,16.76,16.78,105148.0,13.9255,13.9255,13.9006,13.9172,105148.0
2017-03-01 11:00:00,16.79,16.88,16.78,16.88,62190.0,13.9255,14.0002,13.9172,14.0002,62190.0
2017-03-01 11:05:00,16.88,16.96,16.88,16.95,61941.0,14.0002,14.0665,14.0002,14.0582,61941.0
2017-03-01 11:10:00,16.94,16.96,16.92,16.94,54519.0,14.0499,14.0665,14.0333,14.0499,54519.0
2017-03-01 11:15:00,16.94,16.95,16.92,16.94,32602.0,14.0499,14.0582,14.0333,14.0499,32602.0
2017-03-01 11:20:00,16.94,16.95,16.93,16.94,26290.0,14.0499,14.0582,14.0416,14.0499,26290.0
2017-03-01 11:25:00,16.94,16.95,16.94,16.95,11996.0,14.0499,14.0582,14.0499,14.0582,11996.0
2017-03-01 11:30:00,16.94,16.97,16.93,16.96,28581.0,14.0499,14.0748,14.0416,14.0665,28581.0
2017-03-01 11:35:00,16.95,16.95,16.92,16.95,16489.0,14.0582,14.0582,14.0333,14.0582,16489.0
2017-03-01 11:40:00,16.95,16.95,16.93,16.94,50100.0,14.0582,14.0582,14.0416,14.0499,50100.0
2017-03-01 11:45:00,16.93,16.96,16.93,16.95,35863.0,14.0416,14.0665,14.0416,14.0582,35863.0
2017-03-01 11:50:00,16.95,16.95,16.92,16.92,21204.0,14.0582,14.0582,14.0333,14.0333,21204.0
2017-03-01 11:55:00,16.92,16.95,16.92,16.93,34075.0,14.0333,14.0582,14.0333,14.0416,34075.0
2017-03-01 12:00:00,16.93,17.02,16.93,17.01,34900.0,14.0416,14.1163,14.0416,14.108,34900.0
2017-03-01 12:05:00,17.01,17.09,17.0,17.03,115276.0,14.108,14.1743,14.0997,14.1246,115276.0
2017-03-01 12:10:00,17.03,17.06,17.02,17.05,25827.0,14.1246,14.1494,14.1163,14.1412,25827.0
2017-03-01 12:15:00,17.06,17.06,17.02,17.03,24042.0,14.1494,14.1494,14.1163,14.1246,24042.0
2017-03-01 12:20:00,17.03,17.05,17.02,17.02,22453.0,14.1246,14.1412,14.1163,14.1163,22453.0
2017-03-01 12:25:00,17.03,17.06,17.02,17.03,28927.0,14.1246,14.1494,14.1163,14.1246,28927.0
2017-03-01 12:30:00,17.03,17.06,17.03,17.05,17097.0,14.1246,14.1494,14.1246,14.1412,17097.0
2017-03-01 12:35:00,17.05,17.06,17.05,17.05,6766.0,14.1412,14.1494,14.1412,14.1412,6766.0
2017-03-01 12:40:00,17.05,17.06,17.04,17.04,20085.0,14.1412,14.1494,14.1329,14.1329,20085.0
2017-03-01 12:45:00,17.04,17.05,17.01,17.02,13531.0,14.1329,14.1412,14.108,14.1163,13531.0
2017-03-01 12:50:00,17.02,17.02,16.98,16.98,46963.0,14.1163,14.1163,14.0831,14.0831,46963.0
2017-03-01 12:55:00,16.98,17.0,16.97,17.0,23135.0,14.0831,14.0997,14.0748,14.0997,23135.0
2017-03-01 13:00:00,17.0,17.0,16.98,16.99,85309.0,14.0997,14.0997,14.0831,14.0914,85309.0
2017-03-01 13:05:00,16.98,17.0,16.98,16.98,12768.0,14.0831,14.0997,14.0831,14.0831,12768.0
2017-03-01 13:10:00,16.98,17.0,16.97,16.99,19174.0,14.0831,14.0997,14.0748,14.0914,19174.0
2017-03-01 13:15:00,16.98,17.0,16.98,16.98,20161.0,14.0831,14.0997,14.0831,14.0831,20161.0
2017-03-01 13:20:00,16.98,16.99,16.94,16.94,15739.0,14.0831,14.0914,14.0499,14.0499,15739.0
2017-03-01 13:25:00,16.94,16.95,16.94,16.95,39686.0,14.0499,14.0582,14.0499,14.0582,39686.0
2017-03-01 13:30:00,16.95,16.95,16.94,16.95,22712.0,14.0582,14.0582,14.0499,14.0582,22712.0
2017-03-01 13:35:00,16.95,16.96,16.93,16.94,75199.0,14.0582,14.0665,14.0416,14.0499,75199.0
2017-03-01 13:40:00,16.95,16.95,16.94,16.94,3587.0,14.0582,14.0582,14.0499,14.0499,3587.0
2017-03-01 13:45:00,16.95,16.99,16.94,16.98,77308.0,14.0582,14.0914,14.0499,14.0831,77308.0
2017-03-01 13:50:00,16.98,16.99,16.92,16.92,48328.0,14.0831,14.0914,14.0333,14.0333,48328.0
2017-03-01 13:55:00,16.93,16.93,16.89,16.91,27030.0,14.0416,14.0416,14.0085,14.025,27030.0
2017-03-01 14:00:00,16.91,16.96,16.9,16.95,39737.0,14.025,14.0665,14.0167,14.0582,39737.0
2017-03-01 14:05:00,16.95,16.95,16.91,16.92,27589.0,14.0582,14.0582,14.025,14.0333,27589.0
2017-03-01 14:10:00,16.93,16.93,16.9,16.93,25775.0,14.0416,14.0416,14.0167,14.0416,25775.0
2017-03-01 14:15:00,16.92,16.94,16.9,16.93,52163.0,14.0333,14.0499,14.0167,14.0416,52163.0
2017-03-01 14:20:00,16.93,16.94,16.92,16.93,16314.0,14.0416,14.0499,14.0333,14.0416,16314.0
2017-03-01 14:25:00,16.94,16.94,16.89,16.91,155693.0,14.0499,14.0499,14.0085,14.025,155693.0
2017-03-01 14:30:00,16.91,16.91,16.88,16.88,78107.0,14.025,14.025,14.0002,14.0002,78107.0
2017-03-01 14:35:00,16.89,16.9,16.88,16.89,21518.0,14.0085,14.0167,14.0002,14.0085,21518.0
2017-03-01 14:40:00,16.88,16.89,16.85,16.87,36421.0,14.0002,14.0085,13.9753,13.9919,36421.0
2017-03-01 14:45:00,16.86,16.89,16.85,16.89,18295.0,13.9836,14.0085,13.9753,14.0085,18295.0
2017-03-01 14:50:00,16.89,16.9,16.88,16.89,22423.0,14.0085,14.0167,14.0002,14.0085,22423.0
2017-03-01 14:55:00,16.88,16.89,16.85,16.85,58308.0,14.0002,14.0085,13.9753,13.9753,58308.0
2017-03-01 15:00:00,16.86,16.86,16.83,16.86,61287.0,13.9836,13.9836,13.9587,13.9836,61287.0
2017-03-01 15:05:00,16.86,16.86,16.84,16.85,28041.0,13.9836,13.9836,13.967,13.9753,28041.0
2017-03-01 15:10:00,16.85,16.85,16.84,16.84,13145.0,13.9753,13.9753,13.967,13.967,13145.0
2017-03-01 15:15:00,16.85,16.85,16.82,16.85,46992.0,13.9753,13.9753,13.9504,13.9753,46992.0
2017-03-01 15:20:00,16.85,16.85,16.83,16.84,41486.0,13.9753,13.9753,13.9587,13.967,41486.0
2017-03-01 15:25:00,16.84,16.84,16.79,16.79,181793.0,13.967,13.967,13.9255,13.9255,181793.0
2017-03-01 15:30:00,16.8,16.84,16.79,16.82,116604.0,13.9338,13.967,13.9255,13.9504,116604.0
2017-03-01 15:35:00,16.82,16.85,16.82,16.85,108710.0,13.9504,13.9753,13.9504,13.9753,108710.0
2017-03-01 15:40:00,16.85,16.85,16.81,16.82,84213.0,13.9753,13.9753,13.9421,13.9504,84213.0
2017-03-01 15:45:00,16.82,16.83,16.81,16.82,117668.0,13.9504,13.9587,13.9421,13.9504,117668.0
2017-03-01 15:50:00,16.82,16.89,16.81,16.88,323280.0,13.9504,14.0085,13.9421,14.0002,323280.0
2017-03-01 15:55:00,16.88,16.89,16.84,16.86,541452.0,14.0002,14.0085,13.967,13.9836,541452.0
2017-03-02 09:30:00,16.73,16.87,16.73,16.8,98362.0,13.8757,13.9919,13.8757,13.9338,98362.0
2017-03-02 09:35:00,16.78,16.88,16.78,16.86,66135.0,13.9172,14.0002,13.9172,13.9836,66135.0
2017-03-02 09:40:00,16.85,16.93,16.85,16.93,40538.0,13.9753,14.0416,13.9753,14.0416,40538.0
2017-03-02 09:45:00,16.93,17.04,16.92,17.03,24802.0,14.0416,14.1329,14.0333,14.1246,24802.0
2017-03-02 09:50:00,17.03,17.16,17.02,17.15,160923.0,14.1246,14.2324,14.1163,14.2241,160923.0
2017-03-02 09:55:00,17.13,17.17,17.1,17.16,470396.0,14.2075,14.2407,14.1826,14.2324,470396.0
2017-03-02 10:00:00,17.17,17.23,17.14,17.23,153820.0,14.2407,14.2904,14.2158,14.2904,153820.0
2017-03-02 10:05:00,17.22,17.24,17.18,17.19,117360.0,14.2822,14.2987,14.249,14.2573,117360.0
2017-03-02 10:10:00,17.18,17.21,17.18,17.18,80371.0,14.249,14.2739,14.249,14.249,80371.0
2017-03-02 10:15:00,17.18,17.26,17.17,17.25,84650.0,14.249,14.3153,14.2407,14.307,84650.0
2017-03-02 10:20:00,17.25,17.29,17.24,17.26,77557.0,14.307,14.3402,14.2987,14.3153,77557.0
2017-03-02 10:25:00,17.27,17.34,17.27,17.32,54632.0,14.3236,14.3817,14.3236,14.3651,54632.0
2017-03-02 10:30:00,17.31,17.39,17.3,17.35,60941.0,14.3568,14.4231,14.3485,14.39,60941.0
2017-03-02 10:35:00,17.35,17.35,17.3,17.3,57532.0,14.39,14.39,14.3485,14.3485,57532.0
2017-03-02 10:40:00,17.3,17.31,17.25,17.3,112677.0,14.3485,14.3568,14.307,14.3485,112677.0
2017-03-02 10:45:00,17.3,17.36,17.3,17.36,150995.0,14.3485,14.3983,14.3485,14.3983,150995.0
2017-03-02 10:50:00,17.36,17.43,17.34,17.39,60955.0,14.3983,14.4563,14.3817,14.4231,60955.0
2017-03-02 10:55:00,17.39,17.4,17.29,17.3,76612.0,14.4231,14.4314,14.3402,14.3485,76612.0
2017-03-02 11:00:00,17.3,17.33,17.29,17.32,37333.0,14.3485,14.3734,14.3402,14.3651,37333.0
2017-03-02 11:05:00,17.32,17.35,17.3,17.3,33100.0,14.3651,14.39,14.3485,14.3485,33100.0
2017-03-02 11:10:00,17.3,17.33,17.29,17.32,41099.0,14.3485,14.3734,14.3402,14.3651,41099.0
2017-03-02 11:15:00,17.32,17.32,17.3,17.32,31075.0,14.3651,14.3651,14.3485,14.3651,31075.0
2017-03-02 11:20:00,17.31,17.32,17.3,17.32,34988.0,14.3568,14.3651,14.3485,14.3651,34988.0
2017-03-02 11:25:00,17.31,17.35,17.31,17.33,38359.0,14.3568,14.39,14.3568,14.3734,38359.0
2017-03-02 11:30:00,17.34,17.34,17.3,17.32,60125.0,14.3817,14.3817,14.3485,14.3651,60125.0
2017-03-02 11:35:00,17.31,17.32,17.29,17.3,68897.0,14.3568,14.3651,14.3402,14.3485,68897.0
2017-03-02 11:40:00,17.3,17.32,17.29,17.32,83401.0,14.3485,14.3651,14.3402,14.3651,83401.0
2017-03-02 11:45:00,17.31,17.35,17.3,17.34,23306.0,14.3568,14.39,14.3485,14.3817,23306.0
2017-03-02 11:50:00,17.34,17.35,17.33,17.34,22235.0,14.3817,14.39,14.3734,14.3817,22235.0
2017-03-02 11:55:00,17.34,17.42,17.34,17.4,47271.0,14.3817,14.448,14.3817,14.4314,47271.0
2017-03-02 12:00:00,17.4,17.42,17.38,17.41,48513.0,14.4314,14.448,14.4149,14.4397,48513.0
2017-03-02 12:05:00,17.41,17.47,17.38,17.46,113813.0,14.4397,14.4895,14.4149,14.4812,113813.0
2017-03-02 12:10:00,17.45,17.45,17.36,17.37,55011.0,14.4729,14.4729,14.3983,14.4066,55011.0
2017-03-02 12:15:00,17.37,17.39,17.3,17.3,222554.0,14.4066,14.4231,14.3485,14.3485,222554.0
2017-03-02 12:20:00,17.3,17.31,17.24,17.24,52639.0,14.3485,14.3568,14.2987,14.2987,52639.0
2017-03-02 12:25:00,17.24,17.25,17.21,17.24,52243.0,14.2987,14.307,14.2739,14.2987,52243.0
2017-03-02 12:30:00,17.24,17.31,17.23,17.27,63729.0,14.2987,14.3568,14.2904,14.3236,63729.0
2017-03-02 12:35:00,17.26,17.29,17.24,17.26,56421.0,14.3153,14.3402,14.2987,14.3153,56421.0
2017-03-02 12:40:00,17.26,17.27,17.22,17.22,52280.0,14.3153,14.3236,14.2822,14.2822,52280.0
2017-03-02 12:45:00,17.22,17.22,17.15,17.17,55092.0,14.2822,14.2822,14.2241,14.2407,55092.0
2017-03-02 12:50:00,17.17,17.19,17.16,17.18,56277.0,14.2407,14.2573,14.2324,14.249,56277.0
2017-03-02 12:55:00,17.19,17.24,17.17,17.17,60378.0,14.2573,14.2987,14.2407,14.2407,60378.0
2017-03-02 13:00:00,17.17,17.21,17.16,17.19,56736.0,14.2407,14.2739,14.2324,14.2573,56736.0
2017-03-02 13:05:00,17.19,17.2,17.17,17.17,38625.0,14.2573,14.2656,14.2407,14.2407,38625.0
2017-03-02 13:10:00,17.17,17.17,17.12,17.15,55409.0,14.2407,14.2407,14.1992,14.2241,55409.0
2017-03-02 13:15:00,17.14,17.16,17.13,17.14,42480.0,14.2158,14.2324,14.2075,14.2158,42480.0
2017-03-02 13:20:00,17.14,17.19,17.13,17.19,43015.0,14.2158,14.2573,14.2075,14.2573,43015.0
2017-03-02 13:25:00,17.19,17.25,17.18,17.25,51186.0,14.2573,14.307,14.249,14.307,51186.0
2017-03-02 13:30:00,17.24,17.25,17.2,17.21,41108.0,14.2987,14.307,14.2656,14.2739,41108.0
2017-03-02 13:35:00,17.2,17.21,17.16,17.16,34190.0,14.2656,14.2739,14.2324,14.2324,34190.0
2017-03-02 13:40:00,17.16,17.21,17.15,17.17,50268.0,14.2324,14.2739,14.2241,14.2407,50268.0
2017-03-02 13:45:00,17.17,17.17,17.12,17.12,41234.0,14.2407,14.2407,14.1992,14.1992,41234.0
2017-03-02 13:50:00,17.13,17.14,17.1,17.13,48613.0,14.2075,14.2158,14.1826,14.2075,48613.0
2017-03-02 13:55:00,17.13,17.19,17.12,17.18,35526.0,14.2075,14.2573,14.1992,14.249,35526.0
2017-03-02 14:00:00,17.18,17.23,17.18,17.22,24894.0,14.249,14.2904,14.249,14.2822,24894.0
2017-03-02 14:05:00,17.22,17.22,17.18,17.19,21785.0,14.2822,14.2822,14.249,14.2573,21785.0
2017-03-02 14:10:00,17.18,17.21,17.18,17.19,48247.0,14.249,14.2739,14.249,14.2573,48247.0
2017-03-02 14:15:00,17.2,17.2,17.14,17.15,45287.0,14.2656,14.2656,14.2158,14.2241,45287.0
2017-03-02 14:20:00,17.15,17.16,17.1,17.14,59265.0,14.2241,14.2324,14.1826,14.2158,59265.0
2017-03-02 14:25:00,17.14,17.18,17.13,17.14,62526.0,14.2158,14.249,14.2075,14.2158,62526.0
2017-03-02 14:30:00,17.15,17.21,17.14,17.2,64982.0,14.2241,14.2739,14.2158,14.2656,64982.0
2017-03-02 14:35:00,17.2,17.25,17.2,17.23,60090.0,14.2656,14.307,14.2656,14.2904,60090.0
2017-03-02 14:40:00,17.23,17.24,17.22,17.23,54523.0,14.2904,14.2987,14.2822,14.2904,54523.0
2017-03-02 14:45:00,17.23,17.3,17.22,17.3,52658.0,14.2904,14.3485,14.2822,14.3485,52658.0
2017-03-02 14:50:00,17.29,17.3,17.25,17.26,61796.0,14.3402,14.3485,14.307,14.3153,61796.0
2017-03-02 14:55:00,17.26,17.29,17.25,17.26,63518.0,14.3153,14.3402,14.307,14.3153,63518.0
2017-03-02 15:00:00,17.27,17.3,17.25,17.27,102736.0,14.3236,14.3485,14.307,14.3236,102736.0
2017-03-02 15:05:00,17.27,17.28,17.25,17.27,57345.0,14.3236,14.3319,14.307,14.3236,57345.0
2017-03-02 15:10:00,17.27,17.28,17.23,17.24,73999.0,14.3236,14.3319,14.2904,14.2987,73999.0
2017-03-02 15:15:00,17.24,17.24,17.2,17.21,92590.0,14.2987,14.2987,14.2656,14.2739,92590.0
2017-03-02 15:20:00,17.2,17.22,17.19,17.2,79053.0,14.2656,14.2822,14.2573,14.2656,79053.0
2017-03-02 15:25:00,17.2,17.21,17.14,17.14,108280.0,14.2656,14.2739,14.2158,14.2158,108280.0
2017-03-02 15:30:00,17.14,17.16,17.06,17.07,202276.0,14.2158,14.2324,14.1494,14.1577,202276.0
2017-03-02 15:35:00,17.06,17.08,17.04,17.05,174339.0,14.1494,14.166,14.1329,14.1412,174339.0
2017-03-02 15:40:00,17.05,17.11,17.01,17.03,191691.0,14.1412,14.1909,14.108,14.1246,191691.0
2017-03-02 15:45:00,17.04,17.07,17.0,17.01,231291.0,14.1329,14.1577,14.0997,14.108,231291.0
2017-03-02 15:50:00,17.01,17.02,16.96,16.97,296770.0,14.108,14.1163,14.0665,14.0748,296770.0
2017-03-02 15:55:00,16.97,17.04,16.97,17.04,783050.0,14.0748,14.1329,14.0748,14.1329,783050.0
2017-03-03 09:30:00,17.03,17.14,17.0,17.06,91528.0,14.1246,14.2158,14.0997,14.1494,91528.0
2017-03-03 09:35:00,17.07,17.09,17.0,17.05,36119.0,14.1577,14.1743,14.0997,14.1412,36119.0
2017-03-03 09:40:00,17.05,17.08,16.91,16.97,94566.0,14.1412,14.166,14.025,14.0748,94566.0
2017-03-03 09:45:00,16.98,16.98,16.89,16.94,86876.0,14.0831,14.0831,14.0085,14.0499,86876.0
2017-03-03 09:50:00,16.94,16.96,16.93,16.95,92175.0,14.0499,14.0665,14.0416,14.0582,92175.0
2017-03-03 09:55:00,16.95,16.98,16.93,16.97,70343.0,14.0582,14.0831,14.0416,14.0748,70343.0
2017-03-03 10:00:00,16.97,17.01,16.93,16.94,49455.0,14.0748,14.108,14.0416,14.0499,49455.0
2017-03-03 10:05:00,16.94,17.17,16.93,17.14,52552.0,14.0499,14.2407,14.0416,14.2158,52552.0
2017-03-03 10:10:00,17.15,17.18,17.13,17.18,26374.0,14.2241,14.249,14.2075,14.249,26374.0
2017-03-03 10:15:00,17.18,17.23,17.15,17.22,52010.0,14.249,14.2904,14.2241,14.2822,52010.0
2017-03-03 10:20:00,17.22,17.22,17.09,17.1,50224.0,14.2822,14.2822,14.1743,14.1826,50224.0
2017-03-03 10:25:00,17.1,17.1,17.01,17.02,36598.0,14.1826,14.1826,14.108,14.1163,36598.0
2017-03-03 10:30:00,17.02,17.06,17.01,17.05,24995.0,14.1163,14.1494,14.108,14.1412,24995.0
2017-03-03 10:35:00,17.05,17.07,17.03,17.04,26577.0,14.1412,14.1577,14.1246,14.1329,26577.0
2017-03-03 10:40:00,17.04,17.06,17.02,17.06,30095.0,14.1329,14.1494,14.1163,14.1494,30095.0
2017-03-03 10:45:00,17.05,17.06,17.01,17.02,43962.0,14.1412,14.1494,14.108,14.1163,43962.0
2017-03-03 10:50:00,17.02,17.04,16.95,16.97,388659.0,14.1163,14.1329,14.0582,14.0748,388659.0
2017-03-03 10:55:00,16.98,17.01,16.97,16.99,122499.0,14.0831,14.108,14.0748,14.0914,122499.0
2017-03-03 11:00:00,16.99,17.01,16.93,16.98,118962.0,14.0914,14.108,14.0416,14.0831,118962.0
2017-03-03 11:05:00,16.98,17.01,16.97,17.0,28632.0,14.0831,14.108,14.0748,14.0997,28632.0
2017-03-03 11:10:00,17.0,17.02,16.99,17.01,29194.0,14.0997,14.1163,14.0914,14.108,29194.0
2017-03-03 11:15:00,17.02,17.04,17.01,17.03,31174.0,14.1163,14.1329,14.108,14.1246,31174.0
2017-03-03 11:20:00,17.02,17.05,17.02,17.04,40383.0,14.1163,14.1412,14.1163,14.1329,40383.0
2017-03-03 11:25:00,17.04,17.06,17.03,17.04,35906.0,14.1329,14.1494,14.1246,14.1329,35906.0
2017-03-03 11:30:00,17.05,17.06,17.02,17.05,31450.0,14.1412,14.1494,14.1163,14.1412,31450.0
2017-03-03 11:35:00,17.05,17.06,17.04,17.04,19597.0,14.1412,14.1494,14.1329,14.1329,19597.0
2017-03-03 11:40:00,17.05,17.06,17.0,17.0,37117.0,14.1412,14.1494,14.0997,14.0997,37117.0
2017-03-03 11:45:00,17.0,17.05,17.0,17.04,16829.0,14.0997,14.1412,14.0997,14.1329,16829.0
2017-03-03 11:50:00,17.04,17.09,17.03,17.09,51027.0,14.1329,14.1743,14.1246,14.1743,51027.0
2017-03-03 11:55:00,17.1,17.12,17.08,17.12,44347.0,14.1826,14.1992,14.166,14.1992,44347.0
2017-03-03 12:00:00,17.12,17.12,17.1,17.12,25041.0,14.1992,14.1992,14.1826,14.1992,25041.0
2017-03-03 12:05:00,17.12,17.15,17.11,17.13,23947.0,14.1992,14.2241,14.1909,14.2075,23947.0
2017-03-03 12:10:00,17.13,17.14,17.08,17.09,20242.0,14.2075,14.2158,14.166,14.1743,20242.0
2017-03-03 12:15:00,17.09,17.09,17.04,17.07,15704.0,14.1743,14.1743,14.1329,14.1577,15704.0
2017-03-03 12:20:00,17.07,17.08,17.04,17.05,12319.0,14.1577,14.166,14.1329,14.1412,12319.0
2017-03-03 12:25:00,17.05,17.06,17.04,17.06,8900.0,14.1412,14.1494,14.1329,14.1494,8900.0
2017-03-03 12:30:00,17.05,17.12,17.05,17.11,37785.0,14.1412,14.1992,14.1412,14.1909,37785.0
2017-03-03 12:35:00,17.11,17.12,17.09,17.12,13132.0,14.1909,14.1992,14.1743,14.1992,13132.0
2017-03-03 12:40:00,17.12,17.15,17.11,17.13,19821.0,14.1992,14.2241,14.1909,14.2075,19821.0
2017-03-03 12:45:00,17.12,17.12,17.1,17.1,29299.0,14.1992,14.1992,14.1826,14.1826,29299.0
2017-03-03 12:50:00,17.1,17.12,17.1,17.1,43899.0,14.1826,14.1992,14.1826,14.1826,43899.0
2017-03-03 12:55:00,17.1,17.12,17.09,17.11,26600.0,14.1826,14.1992,14.1743,14.1909,26600.0
2017-03-03 13:00:00,17.1,17.2,17.09,17.19,93274.0,14.1826,14.2656,14.1743,14.2573,93274.0
2017-03-03 13:05:00,17.18,17.18,17.11,17.13,47551.0,14.249,14.249,14.1909,14.2075,47551.0
2017-03-03 13:10:00,17.13,17.14,17.1,17.12,19280.0,14.2075,14.2158,14.1826,14.1992,19280.0
2017-03-03 13:15:00,17.12,17.12,17.09,17.1,51925.0,14.1992,14.1992,14.1743,14.1826,51925.0
2017-03-03 13:20:00,17.1,17.11,17.05,17.08,54842.0,14.1826,14.1909,14.1412,14.166,54842.0
2017-03-03 13:25:00,17.07,17.08,17.07,17.07,10011.0,14.1577,14.166,14.1577,14.1577,10011.0
2017-03-03 13:30:00,17.07,17.08,17.04,17.07,25247.0,14.1577,14.166,14.1329,14.1577,25247.0
2017-03-03 13:35:00,17.07,17.09,17.07,17.09,14778.0,14.1577,14.1743,14.1577,14.1743,14778.0
2017-03-03 13:40:00,17.09,17.13,17.08,17.13,17682.0,14.1743,14.2075,14.166,14.2075,17682.0
2017-03-03 13:45:00,17.13,17.15,17.12,17.14,17008.0,14.2075,14.2241,14.1992,14.2158,17008.0
2017-03-03 13:50:00,17.14,17.16,17.13,17.14,20800.0,14.2158,14.2324,14.2075,14.2158,20800.0
2017-03-03 13:55:00,17.15,17.15,17.12,17.12,13817.0,14.2241,14.2241,14.1992,14.1992,13817.0
2017-03-03 14:00:00,17.13,17.16,17.12,17.15,28604.0,14.2075,14.2324,14.1992,14.2241,28604.0
2017-03-03 14:05:00,17.15,17.19,17.14,17.18,31408.0,14.2241,14.2573,14.2158,14.249,31408.0
2017-03-03 14:10:00,17.18,17.18,17.15,17.15,12926.0,14.249,14.249,14.2241,14.2241,12926.0
2017-03-03 14:15:00,17.15,17.15,17.11,17.12,25633.0,14.2241,14.2241,14.1909,14.1992,25633.0
2017-03-03 14:20:00,17.11,17.14,17.11,17.13,14974.0,14.1909,14.2158,14.1909,14.2075,14974.0
2017-03-03 14:25:00,17.13,17.14,17.12,17.12,15555.0,14.2075,14.2158,14.1992,14.1992,15555.0
2017-03-03 14:30:00,17.12,17.16,17.12,17.15,19284.0,14.1992,14.2324,14.1992,14.2241,19284.0
2017-03-03 14:35:00,17.16,17.16,17.13,17.16,32086.0,14.2324,14.2324,14.2075,14.2324,32086.0
2017-03-03 14:40:00,17.16,17.16,17.14,17.14,16090.0,14.2324,14.2324,14.2158,14.2158,16090.0
2017-03-03 14:45:00,17.14,17.14,17.12,17.13,26099.0,14.2158,14.2158,14.1992,14.2075,26099.0
2017-03-03 14:50:00,17.13,17.17,17.13,17.16,23110.0,14.2075,14.2407,14.2075,14.2324,23110.0
2017-03-03 14:55:00,17.16,17.17,17.16,17.16,4093.0,14.2324,14.2407,14.2324,14.2324,4093.0
2017-03-03 15:00:00,17.16,17.19,17.15,17.16,36739.0,14.2324,14.2573,14.2241,14.2324,36739.0
2017-03-03 15:05:00,17.16,17.2,17.16,17.19,23123.0,14.2324,14.2656,14.2324,14.2573,23123.0
2017-03-03 15:10:00,17.19,17.21,17.18,17.2,67840.0,14.2573,14.2739,14.249,14.2656,67840.0
2017-03-03 15:15:00,17.2,17.2,17.19,17.19,9345.0,14.2656,14.2656,14.2573,14.2573,9345.0
2017-03-03 15:20:00,17.19,17.25,17.19,17.23,80193.0,14.2573,14.307,14.2573,14.2904,80193.0
2017-03-03 15:25:00,17.24,17.25,17.22,17.24,35169.0,14.2987,14.307,14.2822,14.2987,35169.0
2017-03-03 15:30:00,17.23,17.26,17.23,17.25,53602.0,14.2904,14.3153,14.2904,14.307,53602.0
2017-03-03 15:35:00,17.26,17.28,17.25,17.27,37823.0,14.3153,14.3319,14.307,14.3236,37823.0
2017-03-03 15:40:00,17.28,17.28,17.24,17.25,92823.0,14.3319,14.3319,14.2987,14.307,92823.0
2017-03-03 15:45:00,17.24,17.26,17.23,17.26,154920.0,14.2987,14.3153,14.2904,14.3153,154920.0
2017-03-03 15:50:00,17.26,17.27,17.23,17.25,142050.0,14.3153,14.3236,14.2904,14.307,142050.0
2017-03-03 15:55:00,17.24,17.31,17.24,17.29,447772.0,14.2987,14.3568,14.2987,14.3402,447772.0
2017-03-06 09:30:00,17.28,17.31,17.24,17.24,124333.0,14.3319,14.3568,14.2987,14.2987,124333.0
2017-03-06 09:35:00,17.23,17.23,17.14,17.17,40794.0,14.2904,14.2904,14.2158,14.2407,40794.0
2017-03-06 09:40:00,17.18,17.22,17.16,17.21,54400.0,14.249,14.2822,14.2324,14.2739,54400.0
2017-03-06 09:45:00,17.2,17.21,17.1,17.15,128852.0,14.2656,14.2739,14.1826,14.2241,128852.0
2017-03-06 09:50:00,17.16,17.26,17.15,17.22,79960.0,14.2324,14.3153,14.2241,14.2822,79960.0
2017-03-06 09:55:00,17.23,17.28,17.23,17.24,69211.0,14.2904,14.3319,14.2904,14.2987,69211.0
2017-03-06 10:00:00,17.24,17.24,17.13,17.13,60855.0,14.2987,14.2987,14.2075,14.2075,60855.0
2017-03-06 10:05:00,17.14,17.14,17.07,17.09,81590.0,14.2158,14.2158,14.1577,14.1743,81590.0
2017-03-06 10:10:00,17.1,17.18,17.09,17.16,100310.0,14.1826,14.249,14.1743,14.2324,100310.0
2017-03-06 10:15:00,17.16,17.16,17.11,17.12,53393.0,14.2324,14.2324,14.1909,14.1992,53393.0
2017-03-06 10:20:00,17.11,17.11,17.04,17.05,88039.0,14.1909,14.1909,14.1329,14.1412,88039.0
2017-03-06 10:25:00,17.04,17.05,16.97,17.02,155678.0,14.1329,14.1412,14.0748,14.1163,155678.0
2017-03-06 10:30:00,17.02,17.05,16.99,17.01,49657.0,14.1163,14.1412,14.0914,14.108,49657.0
2017-03-06 10:35:00,17.01,17.03,17.0,17.03,59376.0,14.108,14.1246,14.0997,14.1246,59376.0
2017-03-06 10:40:00,17.03,17.05,17.0,17.01,66200.0,14.1246,14.1412,14.0997,14.108,66200.0
2017-03-06 10:45:00,17.01,17.04,17.0,17.04,59822.0,14.108,14.1329,14.0997,14.1329,59822.0
2017-03-06 10:50:00,17.04,17.06,17.03,17.05,102623.0,14.1329,14.1494,14.1246,14.1412,102623.0
2017-03-06 10:55:00,17.06,17.06,17.03,17.05,123202.0,14.1494,14.1494,14.1246,14.1412,123202.0
2017-03-06 11:00:00,17.05,17.07,17.03,17.07,170141.0,14.1412,14.1577,14.1246,14.1577,170141.0
2017-03-06 11:05:00,17.07,17.1,17.06,17.08,132924.0,14.1577,14.1826,14.1494,14.166,132924.0
2017-03-06 11:10:00,17.08,17.09,17.07,17.08,52432.0,14.166,14.1743,14.1577,14.166,52432.0
2017-03-06 11:15:00,17.08,17.08,17.03,17.06,68755.0,14.166,14.166,14.1246,14.1494,68755.0
2017-03-06 11:20:00,17.06,17.09,17.05,17.06,415903.0,14.1494,14.1743,14.1412,14.1494,415903.0
2017-03-06 11:25:00,17.05,17.09,17.04,17.09,125841.0,14.1412,14.1743,14.1329,14.1743,125841.0
2017-03-06 11:30:00,17.09,17.1,17.05,17.06,165399.0,14.1743,14.1826,14.1412,14.1494,165399.0
2017-03-06 11:35:00,17.06,17.06,17.04,17.04,156217.0,14.1494,14.1494,14.1329,14.1329,156217.0
2017-03-06 11:40:00,17.04,17.07,16.99,17.0,117208.0,14.1329,14.1577,14.0914,14.0997,117208.0
2017-03-06 11:45:00,17.0,17.01,16.95,16.95,93306.0,14.0997,14.108,14.0582,14.0582,93306.0
2017-03-06 11:50:00,16.95,17.01,16.95,17.0,63888.0,14.0582,14.108,14.0582,14.0997,63888.0
2017-03-06 11:55:00,17.0,17.04,16.98,17.02,66877.0,14.0997,14.1329,14.0831,14.1163,66877.0
2017-03-06 12:00:00,17.02,17.07,17.01,17.07,71707.0,14.1163,14.1577,14.108,14.1577,71707.0
2017-03-06 12:05:00,17.06,17.1,17.06,17.07,71929.0,14.1494,14.1826,14.1494,14.1577,71929.0
2017-03-06 12:10:00,17.07,17.07,17.04,17.07,25720.0,14.1577,14.1577,14.1329,14.1577,25720.0
2017-03-06 12:15:00,17.06,17.07,17.03,17.03,24100.0,14.1494,14.1577,14.1246,14.1246,24100.0
2017-03-06 12:20:00,17.03,17.04,17.0,17.02,30977.0,14.1246,14.1329,14.0997,14.1163,30977.0
2017-03-06 12:25:00,17.02,17.05,17.01,17.03,23434.0,14.1163,14.1412,14.108,14.1246,23434.0
2017-03-06 12:30:00,17.02,17.03,17.0,17.0,21838.0,14.1163,14.1246,14.0997,14.0997,21838.0
2017-03-06 12:35:00,17.01,17.05,17.0,17.04,24892.0,14.108,14.1412,14.0997,14.1329,24892.0
2017-03-06 12:40:00,17.05,17.06,17.04,17.06,15755.0,14.1412,14.1494,14.1329,14.1494,15755.0
2017-03-06 12:45:00,17.05,17.06,17.05,17.05,23433.0,14.1412,14.1494,14.1412,14.1412,23433.0
2017-03-06 12:50:00,17.05,17.1,17.05,17.1,17477.0,14.1412,14.1826,14.1412,14.1826,17477.0
2017-03-06 12:55:00,17.1,17.12,17.1,17.11,17476.0,14.1826,14.1992,14.1826,14.1909,17476.0
2017-03-06 13:00:00,17.11,17.14,17.1,17.13,19312.0,14.1909,14.2158,14.1826,14.2075,19312.0
2017-03-06 13:05:00,17.12,17.13,17.11,17.12,16612.0,14.1992,14.2075,14.1909,14.1992,16612.0
2017-03-06 13:10:00,17.12,17.14,17.1,17.14,50806.0,14.1992,14.2158,14.1826,14.2158,50806.0
2017-03-06 13:15:00,17.14,17.15,17.13,17.15,25396.0,14.2158,14.2241,14.2075,14.2241,25396.0
2017-03-06 13:20:00,17.15,17.15,17.13,17.15,38080.0,14.2241,14.2241,14.2075,14.2241,38080.0
2017-03-06 13:25:00,17.15,17.15,17.13,17.14,16735.0,14.2241,14.2241,14.2075,14.2158,16735.0
2017-03-06 13:30:00,17.14,17.17,17.13,17.17,48689.0,14.2158,14.2407,14.2075,14.2407,48689.0
2017-03-06 13:35:00,17.16,17.19,17.15,17.19,94250.0,14.2324,14.2573,14.2241,14.2573,94250.0
2017-03-06 13:40:00,17.19,17.22,17.17,17.22,55773.0,14.2573,14.2822,14.2407,14.2822,55773.0
2017-03-06 13:45:00,17.22,17.23,17.19,17.19,27144.0,14.2822,14.2904,14.2573,14.2573,27144.0
2017-03-06 13:50:00,17.19,17.2,17.18,17.18,19143.0,14.2573,14.2656,14.249,14.249,19143.0
2017-03-06 13:55:00,17.19,17.2,17.17,17.2,24220.0,14.2573,14.2656,14.2407,14.2656,24220.0
2017-03-06 14:00:00,17.2,17.2,17.19,17.2,3445.0,14.2656,14.2656,14.2573,14.2656,3445.0
2017-03-06 14:05:00,17.2,17.3,17.2,17.28,103102.0,14.2656,14.3485,14.2656,14.3319,103102.0
2017-03-06 14:10:00,17.29,17.3,17.26,17.28,28795.0,14.3402,14.3485,14.3153,14.3319,28795.0
2017-03-06 14:15:00,17.29,17.29,17.27,17.28,21805.0,14.3402,14.3402,14.3236,14.3319,21805.0
2017-03-06 14:20:00,17.28,17.3,17.27,17.3,11189.0,14.3319,14.3485,14.3236,14.3485,11189.0
2017-03-06 14:25:00,17.29,17.3,17.28,17.3,29411.0,14.3402,14.3485,14.3319,14.3485,29411.0
2017-03-06 14:30:00,17.3,17.3,17.28,17.3,22867.0,14.3485,14.3485,14.3319,14.3485,22867.0
2017-03-06 14:35:00,17.3,17.32,17.29,17.32,23315.0,14.3485,14.3651,14.3402,14.3651,23315.0
2017-03-06 14:40:00,17.31,17.32,17.29,17.31,27758.0,14.3568,14.3651,14.3402,14.3568,27758.0
2017-03-06 14:45:00,17.3,17.34,17.3,17.34,22906.0,14.3485,14.3817,14.3485,14.3817,22906.0
2017-03-06 14:50:00,17.34,17.36,17.33,17.36,30883.0,14.3817,14.3983,14.3734,14.3983,30883.0
2017-03-06 14:55:00,17.36,17.38,17.34,17.36,51611.0,14.3983,14.4149,14.3817,14.3983,51611.0
2017-03-06 15:00:00,17.35,17.36,17.34,17.36,43107.0,14.39,14.3983,14.3817,14.3983,43107.0
2017-03-06 15:05:00,17.36,17.38,17.34,17.37,117286.0,14.3983,14.4149,14.3817,14.4066,117286.0
2017-03-06 15:10:00,17.36,17.37,17.34,17.36,44604.0,14.3983,14.4066,14.3817,14.3983,44604.0
2017-03-06 15:15:00,17.37,17.39,17.36,17.36,42207.0,14.4066,14.4231,14.3983,14.3983,42207.0
2017-03-06 15:20:00,17.36,17.37,17.33,17.37,48112.0,14.3983,14.4066,14.3734,14.4066,48112.0
2017-03-06 15:25:00,17.36,17.37,17.34,17.37,65758.0,14.3983,14.4066,14.3817,14.4066,65758.0
2017-03-06 15:30:00,17.37,17.39,17.36,17.39,86271.0,14.4066,14.4231,14.3983,14.4231,86271.0
2017-03-06 15:35:00,17.39,17.41,17.36,17.41,163460.0,14.4231,14.4397,14.3983,14.4397,163460.0
2017-03-06 15:40:00,17.41,17.43,17.39,17.39,223916.0,14.4397,14.4563,14.4231,14.4231,223916.0
2017-03-06 15:45:00,17.39,17.4,17.35,17.38,153366.0,14.4231,14.4314,14.39,14.4149,153366.0
2017-03-06 15:50:00,17.38,17.39,17.36,17.37,110934.0,14.4149,14.4231,14.3983,14.4066,110934.0
2017-03-06 15:55:00,17.37,17.38,17.33,17.37,449446.0,14.4066,14.4149,14.3734,14.4066,449446.0
2017-03-07 09:30:00,17.49,17.66,17.47,17.64,110074.0,14.5061,14.6471,14.4895,14.6305,110074.0
2017-03-07 09:35:00,17.65,17.65,17.52,17.54,99113.0,14.6388,14.6388,14.531,14.5476,99113.0
2017-03-07 09:40:00,17.54,17.56,17.5,17.56,81780.0,14.5476,14.5641,14.5144,14.5641,81780.0
2017-03-07 09:45:00,17.56,17.6,17.54,17.55,67504.0,14.5641,14.5973,14.5476,14.5559,67504.0
2017-03-07 09:50:00,17.55,17.56,17.5,17.5,88279.0,14.5559,14.5641,14.5144,14.5144,88279.0
2017-03-07 09:55:00,17.5,17.53,17.5,17.51,47065.0,14.5144,14.5393,14.5144,14.5227,47065.0
2017-03-07 10:00:00,17.51,17.52,17.44,17.44,59999.0,14.5227,14.531,14.4646,14.4646,59999.0
2017-03-07 10:05:00,17.45,17.45,17.4,17.4,41510.0,14.4729,14.4729,14.4314,14.4314,41510.0
2017-03-07 10:10:00,17.4,17.42,17.36,17.38,55770.0,14.4314,14.448,14.3983,14.4149,55770.0
2017-03-07 10:15:00,17.38,17.39,17.31,17.35,41042.0,14.4149,14.4231,14.3568,14.39,41042.0
2017-03-07 10:20:00,17.35,17.35,17.26,17.28,46166.0,14.39,14.39,14.3153,14.3319,46166.0
2017-03-07 10:25:00,17.29,17.31,17.27,17.27,56662.0,14.3402,14.3568,14.3236,14.3236,56662.0
2017-03-07 10:30:00,17.28,17.3,17.27,17.29,55162.0,14.3319,14.3485,14.3236,14.3402,55162.0
2017-03-07 10:35:00,17.3,17.32,17.28,17.32,47828.0,14.3485,14.3651,14.3319,14.3651,47828.0
2017-03-07 10:40:00,17.32,17.38,17.31,17.38,42848.0,14.3651,14.4149,14.3568,14.4149,42848.0
2017-03-07 10:45:00,17.38,17.39,17.36,17.36,37225.0,14.4149,14.4231,14.3983,14.3983,37225.0
2017-03-07 10:50:00,17.35,17.37,17.3,17.31,46079.0,14.39,14.4066,14.3485,14.3568,46079.0
2017-03-07 10:55:00,17.3,17.31,17.21,17.22,62984.0,14.3485,14.3568,14.2739,14.2822,62984.0
2017-03-07 11:00:00,17.22,17.24,17.21,17.23,81423.0,14.2822,14.2987,14.2739,14.2904,81423.0
2017-03-07 11:05:00,17.23,17.24,17.2,17.21,81674.0,14.2904,14.2987,14.2656,14.2739,81674.0
2017-03-07 11:10:00,17.21,17.23,17.18,17.23,45108.0,14.2739,14.2904,14.249,14.2904,45108.0
2017-03-07 11:15:00,17.23,17.24,17.21,17.23,37161.0,14.2904,14.2987,14.2739,14.2904,37161.0
2017-03-07 11:20:00,17.23,17.24,17.19,17.19,66148.0,14.2904,14.2987,14.2573,14.2573,66148.0
2017-03-07 11:25:00,17.19,17.2,17.12,17.12,42557.0,14.2573,14.2656,14.1992,14.1992,42557.0
2017-03-07 11:30:00,17.12,17.16,17.11,17.14,22501.0,14.1992,14.2324,14.1909,14.2158,22501.0
2017-03-07 11:35:00,17.15,17.18,17.14,17.16,25919.0,14.2241,14.249,14.2158,14.2324,25919.0
2017-03-07 11:40:00,17.17,17.18,17.16,17.17,15541.0,14.2407,14.249,14.2324,14.2407,15541.0
2017-03-07 11:45:00,17.18,17.21,17.17,17.21,31759.0,14.249,14.2739,14.2407,14.2739,31759.0
2017-03-07 11:50:00,17.21,17.22,17.18,17.19,79991.0,14.2739,14.2822,14.249,14.2573,79991.0
2017-03-07 11:55:00,17.19,17.2,17.18,17.2,10343.0,14.2573,14.2656,14.249,14.2656,10343.0
2017-03-07 12:00:00,17.2,17.2,17.13,17.16,29323.0,14.2656,14.2656,14.2075,14.2324,29323.0
2017-03-07 12:05:00,17.16,17.18,17.15,17.18,63904.0,14.2324,14.249,14.2241,14.249,63904.0
2017-03-07 12:10:00,17.18,17.19,17.16,17.18,38397.0,14.249,14.2573,14.2324,14.249,38397.0
2017-03-07 12:15:00,17.18,17.19,17.16,17.18,16813.0,14.249,14.2573,14.2324,14.249,16813.0
2017-03-07 12:20:00,17.18,17.21,17.17,17.2,23600.0,14.249,14.2739,14.2407,14.2656,23600.0
2017-03-07 12:25:00,17.2,17.21,17.19,17.21,22354.0,14.2656,14.2739,14.2573,14.2739,22354.0
2017-03-07 12:30:00,17.21,17.21,17.17,17.18,57822.0,14.2739,14.2739,14.2407,14.249,57822.0
2017-03-07 12:35:00,17.18,17.19,17.18,17.18,3601.0,14.249,14.2573,14.249,14.249,3601.0
2017-03-07 12:40:00,17.18,17.19,17.18,17.18,4688.0,14.249,14.2573,14.249,14.249,4688.0
2017-03-07 12:45:00,17.19,17.19,17.16,17.17,19762.0,14.2573,14.2573,14.2324,14.2407,19762.0
2017-03-07 12:50:00,17.16,17.21,17.15,17.2,43558.0,14.2324,14.2739,14.2241,14.2656,43558.0
2017-03-07 12:55:00,17.21,17.23,17.2,17.21,50563.0,14.2739,14.2904,14.2656,14.2739,50563.0
2017-03-07 13:00:00,17.21,17.22,17.21,17.21,15500.0,14.2739,14.2822,14.2739,14.2739,15500.0
2017-03-07 13:05:00,17.22,17.24,17.21,17.23,60423.0,14.2822,14.2987,14.2739,14.2904,60423.0
2017-03-07 13:10:00,17.23,17.24,17.2,17.24,38874.0,14.2904,14.2987,14.2656,14.2987,38874.0
2017-03-07 13:15:00,17.24,17.27,17.23,17.25,68042.0,14.2987,14.3236,14.2904,14.307,68042.0
2017-03-07 13:20:00,17.26,17.26,17.21,17.24,26353.0,14.3153,14.3153,14.2739,14.2987,26353.0
2017-03-07 13:25:00,17.24,17.26,17.23,17.23,20899.0,14.2987,14.3153,14.2904,14.2904,20899.0
2017-03-07 13:30:00,17.24,17.26,17.22,17.25,30970.0,14.2987,14.3153,14.2822,14.307,30970.0
2017-03-07 13:35:00,17.26,17.26,17.22,17.23,53798.0,14.3153,14.3153,14.2822,14.2904,53798.0
2017-03-07 13:40:00,17.23,17.23,17.18,17.19,15699.0,14.2904,14.2904,14.249,14.2573,15699.0
2017-03-07 13:45:00,17.18,17.21,17.18,17.2,27361.0,14.249,14.2739,14.249,14.2656,27361.0
2017-03-07 13:50:00,17.19,17.2,17.17,17.18,11641.0,14.2573,14.2656,14.2407,14.249,11641.0
2017-03-07 13:55:00,17.17,17.18,17.17,17.18,5200.0,14.2407,14.249,14.2407,14.249,5200.0
2017-03-07 14:00:00,17.18,17.19,17.17,17.18,14896.0,14.249,14.2573,14.2407,14.249,14896.0
2017-03-07 14:05:00,17.18,17.18,17.11,17.11,31204.0,14.249,14.249,14.1909,14.1909,31204.0
2017-03-07 14:10:00,17.11,17.13,17.08,17.1,48557.0,14.1909,14.2075,14.166,14.1826,48557.0
2017-03-07 14:15:00,17.11,17.11,17.07,17.08,27032.0,14.1909,14.1909,14.1577,14.166,27032.0
2017-03-07 14:20:00,17.07,17.08,17.05,17.05,25988.0,14.1577,14.166,14.1412,14.1412,25988.0
2017-03-07 14:25:00,17.06,17.1,17.05,17.08,54376.0,14.1494,14.1826,14.1412,14.166,54376.0
2017-03-07 14:30:00,17.08,17.08,17.05,17.06,21349.0,14.166,14.166,14.1412,14.1494,21349.0
2017-03-07 14:35:00,17.05,17.08,17.04,17.06,56758.0,14.1412,14.166,14.1329,14.1494,56758.0
2017-03-07 14:40:00,17.05,17.08,17.04,17.07,31143.0,14.1412,14.166,14.1329,14.1577,31143.0
2017-03-07 14:45:00,17.07,17.08,17.04,17.05,39270.0,14.1577,14.166,14.1329,14.1412,39270.0
2017-03-07 14:50:00,17.05,17.06,17.05,17.05,8015.0,14.1412,14.1494,14.1412,14.1412,8015.0
2017-03-07 14:55:00,17.06,17.09,17.05,17.09,46123.0,14.1494,14.1743,14.1412,14.1743,46123.0
2017-03-07 15:00:00,17.09,17.1,17.08,17.09,21508.0,14.1743,14.1826,14.166,14.1743,21508.0
2017-03-07 15:05:00,17.09,17.09,17.03,17.04,340516.0,14.1743,14.1743,14.1246,14.1329,340516.0
2017-03-07 15:10:00,17.04,17.04,16.98,16.99,408979.0,14.1329,14.1329,14.0831,14.0914,408979.0
2017-03-07 15:15:00,17.0,17.01,16.95,17.01,168203.0,14.0997,14.108,14.0582,14.108,168203.0
2017-03-07 15:20:00,17.01,17.05,16.99,17.05,45234.0,14.108,14.1412,14.0914,14.1412,45234.0
2017-03-07 15:25:00,17.05,17.07,17.02,17.03,68276.0,14.1412,14.1577,14.1163,14.1246,68276.0
2017-03-07 15:30:00,17.03,17.05,17.02,17.04,42847.0,14.1246,14.1412,14.1163,14.1329,42847.0
2017-03-07 15:35:00,17.04,17.09,17.03,17.09,69955.0,14.1329,14.1743,14.1246,14.1743,69955.0
2017-03-07 15:40:00,17.09,17.09,17.06,17.09,124386.0,14.1743,14.1743,14.1494,14.1743,124386.0
2017-03-07 15:45:00,17.09,17.1,17.08,17.09,97382.0,14.1743,14.1826,14.166,14.1743,97382.0
2017-03-07 15:50:00,17.09,17.11,17.08,17.11,121694.0,14.1743,14.1909,14.166,14.1909,121694.0
2017-03-07 15:55:00,17.11,17.15,17.1,17.1,435994.0,14.1909,14.2241,14.1826,14.1826,435994.0
2017-03-08 09:30:00,17.06,17.06,16.87,16.92,123221.0,14.1494,14.1494,13.9919,14.0333,123221.0
2017-03-08 09:35:00,16.91,16.94,16.87,16.88,39326.0,14.025,14.0499,13.9919,14.0002,39326.0
2017-03-08 09:40:00,16.87,16.88,16.78,16.79,93791.0,13.9919,14.0002,13.9172,13.9255,93791.0
2017-03-08 09:45:00,16.79,16.81,16.76,16.8,243901.0,13.9255,13.9421,13.9006,13.9338,243901.0
2017-03-08 09:50:00,16.8,16.81,16.67,16.72,99693.0,13.9338,13.9421,13.826,13.8675,99693.0
2017-03-08 09:55:00,16.71,16.71,16.64,16.7,62228.0,13.8592,13.8592,13.8011,13.8509,62228.0
2017-03-08 10:00:00,16.71,16.72,16.67,16.69,100418.0,13.8592,13.8675,13.826,13.8426,100418.0
2017-03-08 10:05:00,16.69,16.71,16.62,16.67,168784.0,13.8426,13.8592,13.7845,13.826,168784.0
2017-03-08 10:10:00,16.66,16.72,16.66,16.7,68356.0,13.8177,13.8675,13.8177,13.8509,68356.0
2017-03-08 10:15:00,16.7,16.71,16.61,16.61,74381.0,13.8509,13.8592,13.7762,13.7762,74381.0
2017-03-08 10:20:00,16.61,16.64,16.59,16.62,60502.0,13.7762,13.8011,13.7596,13.7845,60502.0
2017-03-08 10:25:00,16.62,16.68,16.59,16.67,45806.0,13.7845,13.8343,13.7596,13.826,45806.0
2017-03-08 10:30:00,16.67,16.76,16.67,16.72,95398.0,13.826,13.9006,13.826,13.8675,95398.0
2017-03-08 10:35:00,16.72,16.77,16.72,16.74,104850.0,13.8675,13.9089,13.8675,13.884,104850.0
2017-03-08 10:40:00,16.75,16.76,16.7,16.73,129268.0,13.8923,13.9006,13.8509,13.8757,129268.0
2017-03-08 10:45:00,16.73,16.74,16.71,16.73,115617.0,13.8757,13.884,13.8592,13.8757,115617.0
2017-03-08 10:50:00,16.73,16.76,16.67,16.76,246192.0,13.8757,13.9006,13.826,13.9006,246192.0
2017-03-08 10:55:00,16.76,16.77,16.74,16.77,80335.0,13.9006,13.9089,13.884,13.9089,80335.0
2017-03-08 11:00:00,16.77,16.87,16.77,16.87,87023.0,13.9089,13.9919,13.9089,13.9919,87023.0
2017-03-08 11:05:00,16.87,16.87,16.83,16.83,29015.0,13.9919,13.9919,13.9587,13.9587,29015.0
2017-03-08 11:10:00,16.82,16.83,16.74,16.75,70319.0,13.9504,13.9587,13.884,13.8923,70319.0
2017-03-08 11:15:00,16.75,16.79,16.72,16.78,190287.0,13.8923,13.9255,13.8675,13.9172,190287.0
2017-03-08 11:20:00,16.78,16.83,16.74,16.83,63724.0,13.9172,13.9587,13.884,13.9587,63724.0
2017-03-08 11:25:00,16.83,16.83,16.75,16.77,42757.0,13.9587,13.9587,13.8923,13.9089,42757.0
2017-03-08 11:30:00,16.78,16.83,16.77,16.82,32223.0,13.9172,13.9587,13.9089,13.9504,32223.0
2017-03-08 11:35:00,16.82,16.84,16.78,16.79,79228.0,13.9504,13.967,13.9172,13.9255,79228.0
2017-03-08 11:40:00,16.78,16.78,16.74,16.78,45956.0,13.9172,13.9172,13.884,13.9172,45956.0
2017-03-08 11:45:00,16.78,16.8,16.75,16.8,21696.0,13.9172,13.9338,13.8923,13.9338,21696.0
2017-03-08 11:50:00,16.79,16.81,16.78,16.78,93153.0,13.9255,13.9421,13.9172,13.9172,93153.0
2017-03-08 11:55:00,16.79,16.83,16.78,16.8,72751.0,13.9255,13.9587,13.9172,13.9338,72751.0
2017-03-08 12:00:00,16.8,16.86,16.79,16.86,22286.0,13.9338,13.9836,13.9255,13.9836,22286.0
2017-03-08 12:05:00,16.86,16.89,16.85,16.88,18704.0,13.9836,14.0085,13.9753,14.0002,18704.0
2017-03-08 12:10:00,16.88,16.92,16.87,16.9,65946.0,14.0002,14.0333,13.9919,14.0167,65946.0
2017-03-08 12:15:00,16.9,16.9,16.86,16.89,40267.0,14.0167,14.0167,13.9836,14.0085,40267.0
2017-03-08 12:20:00,16.89,16.95,16.88,16.88,72852.0,14.0085,14.0582,14.0002,14.0002,72852.0
2017-03-08 12:25:00,16.88,16.92,16.86,16.89,46676.0,14.0002,14.0333,13.9836,14.0085,46676.0
2017-03-08 12:30:00,16.9,16.93,16.9,16.93,17030.0,14.0167,14.0416,14.0167,14.0416,17030.0
2017-03-08 12:35:00,16.92,16.93,16.9,16.92,17474.0,14.0333,14.0416,14.0167,14.0333,17474.0
2017-03-08 12:40:00,16.93,17.0,16.93,16.98,29869.0,14.0416,14.0997,14.0416,14.0831,29869.0
2017-03-08 12:45:00,16.98,17.02,16.97,17.01,88668.0,14.0831,14.1163,14.0748,14.108,88668.0
2017-03-08 12:50:00,17.0,17.04,17.0,17.04,104928.0,14.0997,14.1329,14.0997,14.1329,104928.0
2017-03-08 12:55:00,17.04,17.07,17.03,17.06,63895.0,14.1329,14.1577,14.1246,14.1494,63895.0
2017-03-08 13:00:00,17.06,17.08,17.05,17.05,51894.0,14.1494,14.166,14.1412,14.1412,51894.0
2017-03-08 13:05:00,17.05,17.09,17.01,17.09,130330.0,14.1412,14.1743,14.108,14.1743,130330.0
2017-03-08 13:10:00,17.09,17.11,17.05,17.07,129043.0,14.1743,14.1909,14.1412,14.1577,129043.0
2017-03-08 13:15:00,17.07,17.1,17.05,17.1,57443.0,14.1577,14.1826,14.1412,14.1826,57443.0
2017-03-08 13:20:00,17.1,17.19,17.1,17.19,56055.0,14.1826,14.2573,14.1826,14.2573,56055.0
2017-03-08 13:25:00,17.19,17.19,17.12,17.14,34099.0,14.2573,14.2573,14.1992,14.2158,34099.0
2017-03-08 13:30:00,17.15,17.19,17.14,17.19,34642.0,14.2241,14.2573,14.2158,14.2573,34642.0
2017-03-08 13:35:00,17.18,17.27,17.18,17.24,86286.0,14.249,14.3236,14.249,14.2987,86286.0
2017-03-08 13:40:00,17.24,17.25,17.21,17.21,79670.0,14.2987,14.307,14.2739,14.2739,79670.0
2017-03-08 13:45:00,17.21,17.23,17.18,17.19,46578.0,14.2739,14.2904,14.249,14.2573,46578.0
2017-03-08 13:50:00,17.19,17.22,17.18,17.22,51996.0,14.2573,14.2822,14.249,14.2822,51996.0
2017-03-08 13:55:00,17.22,17.24,17.2,17.23,56958.0,14.2822,14.2987,14.2656,14.2904,56958.0
2017-03-08 14:00:00,17.22,17.23,17.19,17.21,48736.0,14.2822,14.2904,14.2573,14.2739,48736.0
2017-03-08 14:05:00,17.21,17.23,17.14,17.15,74891.0,14.2739,14.2904,14.2158,14.2241,74891.0
2017-03-08 14:10:00,17.15,17.16,17.06,17.07,100421.0,14.2241,14.2324,14.1494,14.1577,100421.0
2017-03-08 14:15:00,17.06,17.09,17.06,17.06,52181.0,14.1494,14.1743,14.1494,14.1494,52181.0
2017-03-08 14:20:00,17.06,17.11,17.05,17.11,67555.0,14.1494,14.1909,14.1412,14.1909,67555.0
2017-03-08 14:25:00,17.11,17.11,17.07,17.1,47751.0,14.1909,14.1909,14.1577,14.1826,47751.0
2017-03-08 14:30:00,17.11,17.12,17.1,17.1,41706.0,14.1909,14.1992,14.1826,14.1826,41706.0
2017-03-08 14:35:00,17.1,17.1,17.06,17.08,80904.0,14.1826,14.1826,14.1494,14.166,80904.0
2017-03-08 14:40:00,17.09,17.09,17.03,17.03,61479.0,14.1743,14.1743,14.1246,14.1246,61479.0
2017-03-08 14:45:00,17.03,17.07,17.03,17.05,73303.0,14.1246,14.1577,14.1246,14.1412,73303.0
2017-03-08 14:50:00,17.05,17.09,17.03,17.08,65284.0,14.1412,14.1743,14.1246,14.166,65284.0
2017-03-08 14:55:00,17.09,17.1,17.06,17.09,39781.0,14.1743,14.1826,14.1494,14.1743,39781.0
2017-03-08 15:00:00,17.09,17.12,17.09,17.11,79954.0,14.1743,14.1992,14.1743,14.1909,79954.0
2017-03-08 15:05:00,17.11,17.15,17.11,17.14,89387.0,14.1909,14.2241,14.1909,14.2158,89387.0
2017-03-08 15:10:00,17.14,17.21,17.14,17.2,130659.0,14.2158,14.2739,14.2158,14.2656,130659.0
2017-03-08 15:15:00,17.21,17.22,17.16,17.17,106262.0,14.2739,14.2822,14.2324,14.2407,106262.0
2017-03-08 15:20:00,17.18,17.19,17.14,17.15,64824.0,14.249,14.2573,14.2158,14.2241,64824.0
2017-03-08 15:25:00,17.15,17.18,17.14,17.16,93331.0,14.2241,14.249,14.2158,14.2324,93331.0
2017-03-08 15:30:00,17.16,17.19,17.13,17.15,164202.0,14.2324,14.2573,14.2075,14.2241,164202.0
2017-03-08 15:35:00,17.14,17.18,17.13,17.14,218352.0,14.2158,14.249,14.2075,14.2158,218352.0
2017-03-08 15:40:00,17.14,17.16,17.11,17.13,79643.0,14.2158,14.2324,14.1909,14.2075,79643.0
2017-03-08 15:45:00,17.13,17.21,17.13,17.19,121078.0,14.2075,14.2739,14.2075,14.2573,121078.0
2017-03-08 15:50:00,17.18,17.19,17.16,17.18,175947.0,14.249,14.2573,14.2324,14.249,175947.0
2017-03-08 15:55:00,17.18,17.2,17.16,17.16,409851.0,14.249,14.2656,14.2324,14.2324,409851.0
2017-03-09 09:30:00,17.09,17.17,17.04,17.1,65167.0,14.1743,14.2407,14.1329,14.1826,65167.0
2017-03-09 09:35:00,17.09,17.29,17.08,17.28,55267.0,14.1743,14.3402,14.166,14.3319,55267.0
2017-03-09 09:40:00,17.27,17.39,17.26,17.36,70012.0,14.3236,14.4231,14.3153,14.3983,70012.0
2017-03-09 09:45:00,17.36,17.55,17.35,17.55,183336.0,14.3983,14.5559,14.39,14.5559,183336.0
2017-03-09 09:50:00,17.55,17.55,17.44,17.5,262418.0,14.5559,14.5559,14.4646,14.5144,262418.0
2017-03-09 09:55:00,17.51,17.53,17.41,17.42,95136.0,14.5227,14.5393,14.4397,14.448,95136.0
2017-03-09 10:00:00,17.42,17.49,17.4,17.46,89904.0,14.448,14.5061,14.4314,14.4812,89904.0
2017-03-09 10:05:00,17.45,17.53,17.45,17.53,78505.0,14.4729,14.5393,14.4729,14.5393,78505.0
2017-03-09 10:10:00,17.52,17.54,17.49,17.52,71363.0,14.531,14.5476,14.5061,14.531,71363.0
2017-03-09 10:15:00,17.53,17.55,17.44,17.47,64643.0,14.5393,14.5559,14.4646,14.4895,64643.0
2017-03-09 10:20:00,17.46,17.48,17.43,17.48,66312.0,14.4812,14.4978,14.4563,14.4978,66312.0
2017-03-09 10:25:00,17.48,17.48,17.43,17.44,135937.0,14.4978,14.4978,14.4563,14.4646,135937.0
2017-03-09 10:30:00,17.44,17.59,17.43,17.59,124712.0,14.4646,14.589,14.4563,14.589,124712.0
2017-03-09 10:35:00,17.59,17.59,17.47,17.5,86809.0,14.589,14.589,14.4895,14.5144,86809.0
2017-03-09 10:40:00,17.49,17.5,17.45,17.49,39905.0,14.5061,14.5144,14.4729,14.5061,39905.0
2017-03-09 10:45:00,17.49,17.58,17.48,17.57,55152.0,14.5061,14.5807,14.4978,14.5724,55152.0
2017-03-09 10:50:00,17.57,17.59,17.52,17.57,72253.0,14.5724,14.589,14.531,14.5724,72253.0
2017-03-09 10:55:00,17.57,17.58,17.52,17.54,41066.0,14.5724,14.5807,14.531,14.5476,41066.0
2017-03-09 11:00:00,17.54,17.56,17.5,17.51,73279.0,14.5476,14.5641,14.5144,14.5227,73279.0
2017-03-09 11:05:00,17.52,17.55,17.48,17.54,65803.0,14.531,14.5559,14.4978,14.5476,65803.0
2017-03-09 11:10:00,17.54,17.57,17.53,17.53,54623.0,14.5476,14.5724,14.5393,14.5393,54623.0
2017-03-09 11:15:00,17.53,17.56,17.51,17.54,44136.0,14.5393,14.5641,14.5227,14.5476,44136.0
2017-03-09 11:20:00,17.53,17.57,17.51,17.56,40251.0,14.5393,14.5724,14.5227,14.5641,40251.0
2017-03-09 11:25:00,17.55,17.59,17.52,17.59,55846.0,14.5559,14.589,14.531,14.589,55846.0
2017-03-09 11:30:00,17.59,17.59,17.56,17.57,29228.0,14.589,14.589,14.5641,14.5724,29228.0
2017-03-09 11:35:00,17.58,17.64,17.57,17.62,82962.0,14.5807,14.6305,14.5724,14.6139,82962.0
2017-03-09 11:40:00,17.61,17.65,17.6,17.64,91204.0,14.6056,14.6388,14.5973,14.6305,91204.0
2017-03-09 11:45:00,17.64,17.68,17.61,17.61,86380.0,14.6305,14.6637,14.6056,14.6056,86380.0
2017-03-09 11:50:00,17.62,17.65,17.61,17.61,37445.0,14.6139,14.6388,14.6056,14.6056,37445.0
2017-03-09 11:55:00,17.61,17.61,17.54,17.55,39329.0,14.6056,14.6056,14.5476,14.5559,39329.0
2017-03-09 12:00:00,17.55,17.57,17.54,17.57,53810.0,14.5559,14.5724,14.5476,14.5724,53810.0
2017-03-09 12:05:00,17.57,17.62,17.53,17.53,49817.0,14.5724,14.6139,14.5393,14.5393,49817.0
2017-03-09 12:10:00,17.53,17.56,17.53,17.54,57264.0,14.5393,14.5641,14.5393,14.5476,57264.0
2017-03-09 12:15:00,17.55,17.56,17.51,17.51,34566.0,14.5559,14.5641,14.5227,14.5227,34566.0
2017-03-09 12:20:00,17.5,17.52,17.46,17.46,53895.0,14.5144,14.531,14.4812,14.4812,53895.0
2017-03-09 12:25:00,17.47,17.51,17.45,17.48,31961.0,14.4895,14.5227,14.4729,14.4978,31961.0
2017-03-09 12:30:00,17.48,17.54,17.48,17.53,65651.0,14.4978,14.5476,14.4978,14.5393,65651.0
2017-03-09 12:35:00,17.53,17.56,17.52,17.55,28112.0,14.5393,14.5641,14.531,14.5559,28112.0
2017-03-09 12:40:00,17.55,17.56,17.52,17.55,41264.0,14.5559,14.5641,14.531,14.5559,41264.0
2017-03-09 12:45:00,17.55,17.57,17.54,17.55,38134.0,14.5559,14.5724,14.5476,14.5559,38134.0
2017-03-09 12:50:00,17.56,17.58,17.53,17.58,28212.0,14.5641,14.5807,14.5393,14.5807,28212.0
2017-03-09 12:55:00,17.57,17.58,17.56,17.57,19901.0,14.5724,14.5807,14.5641,14.5724,19901.0
2017-03-09 13:00:00,17.58,17.62,17.57,17.61,36098.0,14.5807,14.6139,14.5724,14.6056,36098.0
2017-03-09 13:05:00,17.61,17.63,17.6,17.61,46486.0,14.6056,14.6222,14.5973,14.6056,46486.0
2017-03-09 13:10:00,17.6,17.61,17.57,17.59,23550.0,14.5973,14.6056,14.5724,14.589,23550.0
2017-03-09 13:15:00,17.59,17.61,17.59,17.6,49423.0,14.589,14.6056,14.589,14.5973,49423.0
2017-03-09 13:20:00,17.6,17.61,17.54,17.56,37751.0,14.5973,14.6056,14.5476,14.5641,37751.0
2017-03-09 13:25:00,17.56,17.57,17.52,17.54,48467.0,14.5641,14.5724,14.531,14.5476,48467.0
2017-03-09 13:30:00,17.54,17.54,17.5,17.52,71028.0,14.5476,14.5476,14.5144,14.531,71028.0
2017-03-09 13:35:00,17.53,17.54,17.51,17.53,51096.0,14.5393,14.5476,14.5227,14.5393,51096.0
2017-03-09 13:40:00,17.53,17.57,17.52,17.56,47485.0,14.5393,14.5724,14.531,14.5641,47485.0
2017-03-09 13:45:00,17.55,17.62,17.55,17.61,80137.0,14.5559,14.6139,14.5559,14.6056,80137.0
2017-03-09 13:50:00,17.62,17.63,17.6,17.61,52961.0,14.6139,14.6222,14.5973,14.6056,52961.0
2017-03-09 13:55:00,17.6,17.61,17.57,17.57,34195.0,14.5973,14.6056,14.5724,14.5724,34195.0
2017-03-09 14:00:00,17.57,17.6,17.57,17.57,94047.0,14.5724,14.5973,14.5724,14.5724,94047.0
2017-03-09 14:05:00,17.57,17.61,17.57,17.61,114692.0,14.5724,14.6056,14.5724,14.6056,114692.0
2017-03-09 14:10:00,17.6,17.61,17.58,17.58,136123.0,14.5973,14.6056,14.5807,14.5807,136123.0
2017-03-09 14:15:00,17.59,17.62,17.57,17.59,79280.0,14.589,14.6139,14.5724,14.589,79280.0
2017-03-09 14:20:00,17.59,17.61,17.59,17.61,30028.0,14.589,14.6056,14.589,14.6056,30028.0
2017-03-09 14:25:00,17.6,17.64,17.6,17.63,71442.0,14.5973,14.6305,14.5973,14.6222,71442.0
2017-03-09 14:30:00,17.62,17.63,17.59,17.59,17155.0,14.6139,14.6222,14.589,14.589,17155.0
2017-03-09 14:35:00,17.6,17.63,17.58,17.62,151141.0,14.5973,14.6222,14.5807,14.6139,151141.0
2017-03-09 14:40:00,17.63,17.63,17.59,17.62,50225.0,14.6222,14.6222,14.589,14.6139,50225.0
2017-03-09 14:45:00,17.62,17.62,17.6,17.62,32265.0,14.6139,14.6139,14.5973,14.6139,32265.0
2017-03-09 14:50:00,17.62,17.64,17.61,17.61,44325.0,14.6139,14.6305,14.6056,14.6056,44325.0
2017-03-09 14:55:00,17.62,17.66,17.61,17.65,68942.0,14.6139,14.6471,14.6056,14.6388,68942.0
2017-03-09 15:00:00,17.66,17.73,17.65,17.71,174683.0,14.6471,14.7051,14.6388,14.6886,174683.0
2017-03-09 15:05:00,17.71,17.75,17.71,17.72,80891.0,14.6886,14.7217,14.6886,14.6968,80891.0
2017-03-09 15:10:00,17.73,17.73,17.68,17.72,126645.0,14.7051,14.7051,14.6637,14.6968,126645.0
2017-03-09 15:15:00,17.72,17.72,17.67,17.7,179034.0,14.6968,14.6968,14.6554,14.6803,179034.0
2017-03-09 15:20:00,17.71,17.72,17.64,17.64,207047.0,14.6886,14.6968,14.6305,14.6305,207047.0
2017-03-09 15:25:00,17.65,17.67,17.64,17.66,100394.0,14.6388,14.6554,14.6305,14.6471,100394.0
2017-03-09 15:30:00,17.66,17.72,17.65,17.71,82452.0,14.6471,14.6968,14.6388,14.6886,82452.0
2017-03-09 15:35:00,17.71,17.8,17.71,17.78,190023.0,14.6886,14.7632,14.6886,14.7466,190023.0
2017-03-09 15:40:00,17.78,17.82,17.76,17.82,175125.0,14.7466,14.7798,14.73,14.7798,175125.0
2017-03-09 15:45:00,17.82,17.82,17.76,17.8,212625.0,14.7798,14.7798,14.73,14.7632,212625.0
2017-03-09 15:50:00,17.79,17.84,17.79,17.83,261945.0,14.7549,14.7964,14.7549,14.7881,261945.0
2017-03-09 15:55:00,17.84,17.87,17.83,17.86,643128.0,14.7964,14.8213,14.7881,14.813,643128.0
2017-03-10 09:30:00,17.96,18.06,17.83,17.88,191933.0,14.8959,14.9788,14.7881,14.8296,191933.0
2017-03-10 09:35:00,17.88,17.88,17.75,17.77,52274.0,14.8296,14.8296,14.7217,14.7383,52274.0
2017-03-10 09:40:00,17.75,17.8,17.68,17.75,118273.0,14.7217,14.7632,14.6637,14.7217,118273.0
2017-03-10 09:45:00,17.75,17.81,17.74,17.8,84843.0,14.7217,14.7715,14.7134,14.7632,84843.0
2017-03-10 09:50:00,17.8,17.92,17.77,17.91,52554.0,14.7632,14.8627,14.7383,14.8544,52554.0
2017-03-10 09:55:00,17.92,17.94,17.87,17.87,183557.0,14.8627,14.8793,14.8213,14.8213,183557.0
2017-03-10 10:00:00,17.88,17.92,17.8,17.8,57936.0,14.8296,14.8627,14.7632,14.7632,57936.0
2017-03-10 10:05:00,17.8,17.84,17.75,17.82,66430.0,14.7632,14.7964,14.7217,14.7798,66430.0
2017-03-10 10:10:00,17.82,17.93,17.82,17.88,57846.0,14.7798,14.871,14.7798,14.8296,57846.0
2017-03-10 10:15:00,17.87,17.89,17.83,17.85,34844.0,14.8213,14.8378,14.7881,14.8047,34844.0
2017-03-10 10:20:00,17.84,17.85,17.72,17.72,40708.0,14.7964,14.8047,14.6968,14.6968,40708.0
2017-03-10 10:25:00,17.72,17.74,17.69,17.71,41758.0,14.6968,14.7134,14.672,14.6886,41758.0
2017-03-10 10:30:00,17.71,17.72,17.64,17.64,34319.0,14.6886,14.6968,14.6305,14.6305,34319.0
2017-03-10 10:35:00,17.65,17.68,17.63,17.68,35957.0,14.6388,14.6637,14.6222,14.6637,35957.0
2017-03-10 10:40:00,17.67,17.67,17.61,17.61,44207.0,14.6554,14.6554,14.6056,14.6056,44207.0
2017-03-10 10:45:00,17.61,17.63,17.57,17.57,43584.0,14.6056,14.6222,14.5724,14.5724,43584.0
2017-03-10 10:50:00,17.57,17.66,17.57,17.64,72756.0,14.5724,14.6471,14.5724,14.6305,72756.0
2017-03-10 10:55:00,17.65,17.66,17.6,17.6,24393.0,14.6388,14.6471,14.5973,14.5973,24393.0
2017-03-10 11:00:00,17.61,17.67,17.6,17.61,150398.0,14.6056,14.6554,14.5973,14.6056,150398.0
2017-03-10 11:05:00,17.61,17.65,17.6,17.63,44046.0,14.6056,14.6388,14.5973,14.6222,44046.0
2017-03-10 11:10:00,17.63,17.63,17.6,17.61,37894.0,14.6222,14.6222,14.5973,14.6056,37894.0
2017-03-10 11:15:00,17.61,17.62,17.6,17.61,37678.0,14.6056,14.6139,14.5973,14.6056,37678.0
2017-03-10 11:20:00,17.61,17.62,17.6,17.61,36194.0,14.6056,14.6139,14.5973,14.6056,36194.0
2017-03-10 11:25:00,17.61,17.69,17.61,17.64,68706.0,14.6056,14.672,14.6056,14.6305,68706.0
2017-03-10 11:30:00,17.64,17.68,17.62,17.68,49606.0,14.6305,14.6637,14.6139,14.6637,49606.0
2017-03-10 11:35:00,17.68,17.7,17.67,17.69,52505.0,14.6637,14.6803,14.6554,14.672,52505.0
2017-03-10 11:40:00,17.68,17.74,17.67,17.71,44303.0,14.6637,14.7134,14.6554,14.6886,44303.0
2017-03-10 11:45:00,17.69,17.73,17.66,17.71,38843.0,14.672,14.7051,14.6471,14.6886,38843.0
2017-03-10 11:50:00,17.71,17.73,17.66,17.69,57944.0,14.6886,14.7051,14.6471,14.672,57944.0
2017-03-10 11:55:00,17.69,17.72,17.68,17.71,54143.0,14.672,14.6968,14.6637,14.6886,54143.0
2017-03-10 12:00:00,17.72,17.72,17.69,17.71,28786.0,14.6968,14.6968,14.672,14.6886,28786.0
2017-03-10 12:05:00,17.7,17.73,17.69,17.73,40700.0,14.6803,14.7051,14.672,14.7051,40700.0
2017-03-10 12:10:00,17.72,17.74,17.7,17.71,48760.0,14.6968,14.7134,14.6803,14.6886,48760.0
2017-03-10 12:15:00,17.71,17.73,17.68,17.69,32883.0,14.6886,14.7051,14.6637,14.672,32883.0
2017-03-10 12:20:00,17.68,17.72,17.68,17.68,22789.0,14.6637,14.6968,14.6637,14.6637,22789.0
2017-03-10 12:25:00,17.68,17.69,17.62,17.63,51565.0,14.6637,14.672,14.6139,14.6222,51565.0
2017-03-10 12:30:00,17.64,17.65,17.62,17.64,36658.0,14.6305,14.6388,14.6139,14.6305,36658.0
2017-03-10 12:35:00,17.64,17.68,17.64,17.65,45809.0,14.6305,14.6637,14.6305,14.6388,45809.0
2017-03-10 12:40:00,17.66,17.67,17.64,17.67,38773.0,14.6471,14.6554,14.6305,14.6554,38773.0
2017-03-10 12:45:00,17.67,17.68,17.64,17.66,28598.0,14.6554,14.6637,14.6305,14.6471,28598.0
2017-03-10 12:50:00,17.65,17.68,17.62,17.68,53690.0,14.6388,14.6637,14.6139,14.6637,53690.0
2017-03-10 12:55:00,17.68,17.69,17.65,17.68,34101.0,14.6637,14.672,14.6388,14.6637,34101.0
2017-03-10 13:00:00,17.68,17.69,17.65,17.67,37054.0,14.6637,14.672,14.6388,14.6554,37054.0
2017-03-10 13:05:00,17.66,17.68,17.64,17.66,42066.0,14.6471,14.6637,14.6305,14.6471,42066.0
2017-03-10 13:10:00,17.65,17.67,17.62,17.64,39137.0,14.6388,14.6554,14.6139,14.6305,39137.0
2017-03-10 13:15:00,17.64,17.65,17.61,17.63,27601.0,14.6305,14.6388,14.6056,14.6222,27601.0
2017-03-10 13:20:00,17.63,17.66,17.61,17.64,36712.0,14.6222,14.6471,14.6056,14.6305,36712.0
2017-03-10 13:25:00,17.64,17.65,17.61,17.62,27863.0,14.6305,14.6388,14.6056,14.6139,27863.0
2017-03-10 13:30:00,17.62,17.66,17.61,17.64,316818.0,14.6139,14.6471,14.6056,14.6305,316818.0
2017-03-10 13:35:00,17.64,17.64,17.6,17.62,75718.0,14.6305,14.6305,14.5973,14.6139,75718.0
2017-03-10 13:40:00,17.62,17.66,17.62,17.63,33129.0,14.6139,14.6471,14.6139,14.6222,33129.0
2017-03-10 13:45:00,17.64,17.68,17.62,17.65,152553.0,14.6305,14.6637,14.6139,14.6388,152553.0
2017-03-10 13:50:00,17.65,17.7,17.65,17.7,27114.0,14.6388,14.6803,14.6388,14.6803,27114.0
2017-03-10 13:55:00,17.7,17.7,17.68,17.69,10653.0,14.6803,14.6803,14.6637,14.672,10653.0
2017-03-10 14:00:00,17.69,17.73,17.68,17.73,52660.0,14.672,14.7051,14.6637,14.7051,52660.0
2017-03-10 14:05:00,17.73,17.73,17.67,17.69,34995.0,14.7051,14.7051,14.6554,14.672,34995.0
2017-03-10 14:10:00,17.69,17.71,17.68,17.7,25261.0,14.672,14.6886,14.6637,14.6803,25261.0
2017-03-10 14:15:00,17.71,17.73,17.7,17.73,17971.0,14.6886,14.7051,14.6803,14.7051,17971.0
2017-03-10 14:20:00,17.72,17.79,17.72,17.78,47545.0,14.6968,14.7549,14.6968,14.7466,47545.0
2017-03-10 14:25:00,17.78,17.78,17.76,17.78,18968.0,14.7466,14.7466,14.73,14.7466,18968.0
2017-03-10 14:30:00,17.78,17.8,17.76,17.8,46519.0,14.7466,14.7632,14.73,14.7632,46519.0
2017-03-10 14:35:00,17.79,17.82,17.79,17.8,33295.0,14.7549,14.7798,14.7549,14.7632,33295.0
2017-03-10 14:40:00,17.8,17.82,17.8,17.8,31931.0,14.7632,14.7798,14.7632,14.7632,31931.0
2017-03-10 14:45:00,17.8,17.81,17.79,17.79,19016.0,14.7632,14.7715,14.7549,14.7549,19016.0
2017-03-10 14:50:00,17.8,17.84,17.78,17.81,126897.0,14.7632,14.7964,14.7466,14.7715,126897.0
2017-03-10 14:55:00,17.81,17.85,17.81,17.83,36394.0,14.7715,14.8047,14.7715,14.7881,36394.0
2017-03-10 15:00:00,17.84,17.84,17.83,17.83,8929.0,14.7964,14.7964,14.7881,14.7881,8929.0
2017-03-10 15:05:00,17.84,17.85,17.82,17.85,42668.0,14.7964,14.8047,14.7798,14.8047,42668.0
2017-03-10 15:10:00,17.85,17.92,17.85,17.88,135101.0,14.8047,14.8627,14.8047,14.8296,135101.0
2017-03-10 15:15:00,17.87,17.89,17.85,17.86,139820.0,14.8213,14.8378,14.8047,14.813,139820.0
2017-03-10 15:20:00,17.86,17.87,17.81,17.82,126795.0,14.813,14.8213,14.7715,14.7798,126795.0
2017-03-10 15:25:00,17.82,17.85,17.8,17.85,74717.0,14.7798,14.8047,14.7632,14.8047,74717.0
2017-03-10 15:30:00,17.85,17.85,17.82,17.82,70761.0,14.8047,14.8047,14.7798,14.7798,70761.0
2017-03-10 15:35:00,17.82,17.85,17.81,17.81,66133.0,14.7798,14.8047,14.7715,14.7715,66133.0
2017-03-10 15:40:00,17.82,17.82,17.79,17.79,100899.0,14.7798,14.7798,14.7549,14.7549,100899.0
2017-03-10 15:45:00,17.79,17.83,17.79,17.83,114986.0,14.7549,14.7881,14.7549,14.7881,114986.0
2017-03-10 15:50:00,17.82,17.84,17.81,17.82,132335.0,14.7798,14.7964,14.7715,14.7798,132335.0
2017-03-10 15:55:00,17.82,17.86,17.82,17.86,397498.0,14.7798,14.813,14.7798,14.813,397498.0
2017-03-13 09:30:00,17.87,18.01,17.87,17.96,93882.0,14.8213,14.9374,14.8213,14.8959,93882.0
2017-03-13 09:35:00,17.95,18.06,17.95,18.06,35374.0,14.8876,14.9788,14.8876,14.9788,35374.0
2017-03-13 09:40:00,18.05,18.06,17.97,17.98,68909.0,14.9705,14.9788,14.9042,14.9125,68909.0
2017-03-13 09:45:00,17.98,17.98,17.92,17.93,52761.0,14.9125,14.9125,14.8627,14.871,52761.0
2017-03-13 09:50:00,17.92,17.96,17.9,17.93,91428.0,14.8627,14.8959,14.8461,14.871,91428.0
2017-03-13 09:55:00,17.92,17.92,17.86,17.87,12402.0,14.8627,14.8627,14.813,14.8213,12402.0
2017-03-13 10:00:00,17.87,17.87,17.76,17.76,32061.0,14.8213,14.8213,14.73,14.73,32061.0
2017-03-13 10:05:00,17.76,17.81,17.73,17.78,35385.0,14.73,14.7715,14.7051,14.7466,35385.0
2017-03-13 10:10:00,17.78,17.83,17.76,17.8,48025.0,14.7466,14.7881,14.73,14.7632,48025.0
2017-03-13 10:15:00,17.8,17.8,17.71,17.74,116018.0,14.7632,14.7632,14.6886,14.7134,116018.0
2017-03-13 10:20:00,17.76,17.78,17.72,17.73,181562.0,14.73,14.7466,14.6968,14.7051,181562.0
2017-03-13 10:25:00,17.73,17.84,17.73,17.84,84231.0,14.7051,14.7964,14.7051,14.7964,84231.0
2017-03-13 10:30:00,17.84,17.86,17.8,17.83,57744.0,14.7964,14.813,14.7632,14.7881,57744.0
2017-03-13 10:35:00,17.84,17.87,17.8,17.8,71924.0,14.7964,14.8213,14.7632,14.7632,71924.0
2017-03-13 10:40:00,17.8,17.81,17.72,17.73,24454.0,14.7632,14.7715,14.6968,14.7051,24454.0
2017-03-13 10:45:00,17.73,17.75,17.72,17.74,37724.0,14.7051,14.7217,14.6968,14.7134,37724.0
2017-03-13 10:50:00,17.73,17.73,17.67,17.68,41199.0,14.7051,14.7051,14.6554,14.6637,41199.0
2017-03-13 10:55:00,17.68,17.74,17.67,17.74,74844.0,14.6637,14.7134,14.6554,14.7134,74844.0
2017-03-13 11:00:00,17.74,17.77,17.72,17.72,23875.0,14.7134,14.7383,14.6968,14.6968,23875.0
2017-03-13 11:05:00,17.73,17.8,17.73,17.8,23390.0,14.7051,14.7632,14.7051,14.7632,23390.0
2017-03-13 11:10:00,17.8,17.8,17.74,17.77,23941.0,14.7632,14.7632,14.7134,14.7383,23941.0
2017-03-13 11:15:00,17.77,17.77,17.73,17.75,32406.0,14.7383,14.7383,14.7051,14.7217,32406.0
2017-03-13 11:20:00,17.74,17.75,17.71,17.73,31082.0,14.7134,14.7217,14.6886,14.7051,31082.0
2017-03-13 11:25:00,17.72,17.74,17.7,17.72,31808.0,14.6968,14.7134,14.6803,14.6968,31808.0
2017-03-13 11:30:00,17.73,17.73,17.66,17.67,43567.0,14.7051,14.7051,14.6471,14.6554,43567.0
2017-03-13 11:35:00,17.66,17.71,17.66,17.71,31570.0,14.6471,14.6886,14.6471,14.6886,31570.0
2017-03-13 11:40:00,17.71,17.72,17.7,17.71,30917.0,14.6886,14.6968,14.6803,14.6886,30917.0
2017-03-13 11:45:00,17.71,17.71,17.67,17.67,26537.0,14.6886,14.6886,14.6554,14.6554,26537.0
2017-03-13 11:50:00,17.67,17.7,17.67,17.7,46168.0,14.6554,14.6803,14.6554,14.6803,46168.0
2017-03-13 11:55:00,17.7,17.7,17.66,17.68,49196.0,14.6803,14.6803,14.6471,14.6637,49196.0
2017-03-13 12:00:00,17.68,17.68,17.65,17.66,33737.0,14.6637,14.6637,14.6388,14.6471,33737.0
2017-03-13 12:05:00,17.66,17.66,17.62,17.63,38472.0,14.6471,14.6471,14.6139,14.6222,38472.0
2017-03-13 12:10:00,17.63,17.64,17.59,17.6,30154.0,14.6222,14.6305,14.589,14.5973,30154.0
2017-03-13 12:15:00,17.61,17.61,17.56,17.56,17813.0,14.6056,14.6056,14.5641,14.5641,17813.0
2017-03-13 12:20:00,17.56,17.59,17.56,17.58,26973.0,14.5641,14.589,14.5641,14.5807,26973.0
2017-03-13 12:25:00,17.59,17.61,17.58,17.59,34238.0,14.589,14.6056,14.5807,14.589,34238.0
2017-03-13 12:30:00,17.6,17.61,17.59,17.6,19594.0,14.5973,14.6056,14.589,14.5973,19594.0
2017-03-13 12:35:00,17.59,17.62,17.59,17.62,20818.0,14.589,14.6139,14.589,14.6139,20818.0
2017-03-13 12:40:00,17.62,17.67,17.61,17.67,23361.0,14.6139,14.6554,14.6056,14.6554,23361.0
2017-03-13 12:45:00,17.67,17.67,17.65,17.65,18147.0,14.6554,14.6554,14.6388,14.6388,18147.0
2017-03-13 12:50:00,17.65,17.67,17.65,17.66,15450.0,14.6388,14.6554,14.6388,14.6471,15450.0
2017-03-13 12:55:00,17.66,17.67,17.62,17.63,47904.0,14.6471,14.6554,14.6139,14.6222,47904.0
2017-03-13 13:00:00,17.63,17.65,17.62,17.64,19817.0,14.6222,14.6388,14.6139,14.6305,19817.0
2017-03-13 13:05:00,17.63,17.63,17.57,17.57,179665.0,14.6222,14.6222,14.5724,14.5724,179665.0
2017-03-13 13:10:00,17.57,17.57,17.53,17.53,31016.0,14.5724,14.5724,14.5393,14.5393,31016.0
2017-03-13 13:15:00,17.54,17.54,17.52,17.52,70393.0,14.5476,14.5476,14.531,14.531,70393.0
2017-03-13 13:20:00,17.53,17.54,17.52,17.53,56843.0,14.5393,14.5476,14.531,14.5393,56843.0
2017-03-13 13:25:00,17.52,17.53,17.47,17.48,82712.0,14.531,14.5393,14.4895,14.4978,82712.0
2017-03-13 13:30:00,17.49,17.5,17.45,17.5,43252.0,14.5061,14.5144,14.4729,14.5144,43252.0
2017-03-13 13:35:00,17.49,17.51,17.48,17.5,27173.0,14.5061,14.5227,14.4978,14.5144,27173.0
2017-03-13 13:40:00,17.5,17.51,17.47,17.5,43426.0,14.5144,14.5227,14.4895,14.5144,43426.0
2017-03-13 13:45:00,17.49,17.53,17.49,17.5,52418.0,14.5061,14.5393,14.5061,14.5144,52418.0
2017-03-13 13:50:00,17.51,17.51,17.49,17.49,7306.0,14.5227,14.5227,14.5061,14.5061,7306.0
2017-03-13 13:55:00,17.49,17.54,17.49,17.54,27665.0,14.5061,14.5476,14.5061,14.5476,27665.0
2017-03-13 14:00:00,17.54,17.55,17.53,17.54,20865.0,14.5476,14.5559,14.5393,14.5476,20865.0
2017-03-13 14:05:00,17.55,17.55,17.5,17.52,47803.0,14.5559,14.5559,14.5144,14.531,47803.0
2017-03-13 14:10:00,17.52,17.52,17.51,17.51,21116.0,14.531,14.531,14.5227,14.5227,21116.0
2017-03-13 14:15:00,17.52,17.52,17.46,17.48,129253.0,14.531,14.531,14.4812,14.4978,129253.0
2017-03-13 14:20:00,17.47,17.48,17.46,17.48,43697.0,14.4895,14.4978,14.4812,14.4978,43697.0
2017-03-13 14:25:00,17.48,17.5,17.47,17.48,136673.0,14.4978,14.5144,14.4895,14.4978,136673.0
2017-03-13 14:30:00,17.49,17.49,17.48,17.48,6875.0,14.5061,14.5061,14.4978,14.4978,6875.0
2017-03-13 14:35:00,17.49,17.52,17.48,17.52,188994.0,14.5061,14.531,14.4978,14.531,188994.0
2017-03-13 14:40:00,17.52,17.52,17.47,17.48,264727.0,14.531,14.531,14.4895,14.4978,264727.0
2017-03-13 14:45:00,17.48,17.48,17.42,17.42,35025.0,14.4978,14.4978,14.448,14.448,35025.0
2017-03-13 14:50:00,17.42,17.43,17.41,17.43,44372.0,14.448,14.4563,14.4397,14.4563,44372.0
2017-03-13 14:55:00,17.43,17.45,17.42,17.45,35979.0,14.4563,14.4729,14.448,14.4729,35979.0
2017-03-13 15:00:00,17.45,17.45,17.43,17.44,204689.0,14.4729,14.4729,14.4563,14.4646,204689.0
2017-03-13 15:05:00,17.44,17.44,17.42,17.43,83267.0,14.4646,14.4646,14.448,14.4563,83267.0
2017-03-13 15:10:00,17.43,17.44,17.39,17.43,80149.0,14.4563,14.4646,14.4231,14.4563,80149.0
2017-03-13 15:15:00,17.44,17.44,17.39,17.41,47493.0,14.4646,14.4646,14.4231,14.4397,47493.0
2017-03-13 15:20:00,17.41,17.42,17.38,17.41,67791.0,14.4397,14.448,14.4149,14.4397,67791.0
2017-03-13 15:25:00,17.4,17.43,17.4,17.43,70568.0,14.4314,14.4563,14.4314,14.4563,70568.0
2017-03-13 15:30:00,17.43,17.43,17.4,17.41,65391.0,14.4563,14.4563,14.4314,14.4397,65391.0
2017-03-13 15:35:00,17.41,17.41,17.38,17.39,191394.0,14.4397,14.4397,14.4149,14.4231,191394.0
2017-03-13 15:40:00,17.39,17.4,17.37,17.39,171778.0,14.4231,14.4314,14.4066,14.4231,171778.0
2017-03-13 15:45:00,17.4,17.41,17.35,17.36,385101.0,14.4314,14.4397,14.39,14.3983,385101.0
2017-03-13 15:50:00,17.37,17.42,17.36,17.37,404720.0,14.4066,14.448,14.3983,14.4066,404720.0
2017-03-13 15:55:00,17.37,17.38,17.27,17.34,1126502.0,14.4066,14.4149,14.3236,14.3817,1126502.0
2017-03-14 09:30:00,17.35,17.35,17.14,17.18,82299.0,14.39,14.39,14.2158,14.249,82299.0
2017-03-14 09:35:00,17.17,17.17,17.05,17.06,41544.0,14.2407,14.2407,14.1412,14.1494,41544.0
2017-03-14 09:40:00,17.05,17.12,17.01,17.09,51975.0,14.1412,14.1992,14.108,14.1743,51975.0
2017-03-14 09:45:00,17.07,17.08,16.97,17.01,27165.0,14.1577,14.166,14.0748,14.108,27165.0
2017-03-14 09:50:00,17.0,17.05,16.92,16.97,55249.0,14.0997,14.1412,14.0333,14.0748,55249.0
2017-03-14 09:55:00,16.98,17.05,16.97,17.02,47526.0,14.0831,14.1412,14.0748,14.1163,47526.0
2017-03-14 10:00:00,17.01,17.02,16.86,16.92,88289.0,14.108,14.1163,13.9836,14.0333,88289.0
2017-03-14 10:05:00,16.9,17.06,16.79,16.81,103014.0,14.0167,14.1494,13.9255,13.9421,103014.0
2017-03-14 10:10:00,16.81,16.91,16.8,16.88,56763.0,13.9421,14.025,13.9338,14.0002,56763.0
2017-03-14 10:15:00,16.87,16.94,16.86,16.92,57151.0,13.9919,14.0499,13.9836,14.0333,57151.0
2017-03-14 10:20:00,16.92,16.93,16.91,16.91,24297.0,14.0333,14.0416,14.025,14.025,24297.0
2017-03-14 10:25:00,16.91,16.93,16.86,16.9,51125.0,14.025,14.0416,13.9836,14.0167,51125.0
2017-03-14 10:30:00,16.91,16.95,16.89,16.91,71213.0,14.025,14.0582,14.0085,14.025,71213.0
2017-03-14 10:35:00,16.91,16.91,16.87,16.9,47726.0,14.025,14.025,13.9919,14.0167,47726.0
2017-03-14 10:40:00,16.91,16.91,16.88,16.89,62256.0,14.025,14.025,14.0002,14.0085,62256.0
2017-03-14 10:45:00,16.9,16.91,16.87,16.91,51448.0,14.0167,14.025,13.9919,14.025,51448.0
2017-03-14 10:50:00,16.9,16.92,16.89,16.92,49270.0,14.0167,14.0333,14.0085,14.0333,49270.0
2017-03-14 10:55:00,16.91,17.02,16.89,17.02,108187.0,14.025,14.1163,14.0085,14.1163,108187.0
2017-03-14 11:00:00,17.02,17.06,16.99,17.01,56761.0,14.1163,14.1494,14.0914,14.108,56761.0
2017-03-14 11:05:00,17.02,17.02,16.98,16.98,33507.0,14.1163,14.1163,14.0831,14.0831,33507.0
2017-03-14 11:10:00,16.98,17.01,16.98,17.01,22552.0,14.0831,14.108,14.0831,14.108,22552.0
2017-03-14 11:15:00,17.01,17.06,17.0,17.03,53270.0,14.108,14.1494,14.0997,14.1246,53270.0
2017-03-14 11:20:00,17.03,17.03,16.99,17.02,43629.0,14.1246,14.1246,14.0914,14.1163,43629.0
2017-03-14 11:25:00,17.02,17.06,17.0,17.06,29763.0,14.1163,14.1494,14.0997,14.1494,29763.0
2017-03-14 11:30:00,17.05,17.07,17.01,17.02,26737.0,14.1412,14.1577,14.108,14.1163,26737.0
2017-03-14 11:35:00,17.02,17.03,16.98,17.02,22374.0,14.1163,14.1246,14.0831,14.1163,22374.0
2017-03-14 11:40:00,17.02,17.02,17.0,17.01,26137.0,14.1163,14.1163,14.0997,14.108,26137.0
2017-03-14 11:45:00,17.01,17.02,17.0,17.01,29000.0,14.108,14.1163,14.0997,14.108,29000.0
2017-03-14 11:50:00,17.01,17.06,17.0,17.05,20526.0,14.108,14.1494,14.0997,14.1412,20526.0
2017-03-14 11:55:00,17.05,17.06,17.03,17.05,19249.0,14.1412,14.1494,14.1246,14.1412,19249.0
2017-03-14 12:00:00,17.05,17.07,17.04,17.05,48830.0,14.1412,14.1577,14.1329,14.1412,48830.0
2017-03-14 12:05:00,17.05,17.06,17.0,17.02,116063.0,14.1412,14.1494,14.0997,14.1163,116063.0
2017-03-14 12:10:00,17.02,17.02,16.98,17.01,16081.0,14.1163,14.1163,14.0831,14.108,16081.0
2017-03-14 12:15:00,17.01,17.02,16.99,17.0,18927.0,14.108,14.1163,14.0914,14.0997,18927.0
2017-03-14 12:20:00,17.0,17.01,16.99,16.99,17547.0,14.0997,14.108,14.0914,14.0914,17547.0
2017-03-14 12:25:00,17.0,17.01,16.99,17.0,21741.0,14.0997,14.108,14.0914,14.0997,21741.0
2017-03-14 12:30:00,17.0,17.03,17.0,17.01,15265.0,14.0997,14.1246,14.0997,14.108,15265.0
2017-03-14 12:35:00,17.0,17.01,16.99,17.0,23498.0,14.0997,14.108,14.0914,14.0997,23498.0
2017-03-14 12:40:00,17.0,17.02,16.99,17.01,19700.0,14.0997,14.1163,14.0914,14.108,19700.0
2017-03-14 12:45:00,17.01,17.01,16.99,16.99,32243.0,14.108,14.108,14.0914,14.0914,32243.0
2017-03-14 12:50:00,16.99,17.01,16.99,17.01,45545.0,14.0914,14.108,14.0914,14.108,45545.0
2017-03-14 12:55:00,17.01,17.01,17.0,17.0,5700.0,14.108,14.108,14.0997,14.0997,5700.0
2017-03-14 13:00:00,17.01,17.03,17.0,17.03,11715.0,14.108,14.1246,14.0997,14.1246,11715.0
2017-03-14 13:05:00,17.03,17.04,16.99,16.99,30020.0,14.1246,14.1329,14.0914,14.0914,30020.0
2017-03-14 13:10:00,16.99,17.03,16.99,17.02,29327.0,14.0914,14.1246,14.0914,14.1163,29327.0
2017-03-14 13:15:00,17.02,17.03,17.0,17.03,19750.0,14.1163,14.1246,14.0997,14.1246,19750.0
2017-03-14 13:20:00,17.03,17.04,17.01,17.02,16179.0,14.1246,14.1329,14.108,14.1163,16179.0
2017-03-14 13:25:00,17.02,17.03,17.01,17.03,15997.0,14.1163,14.1246,14.108,14.1246,15997.0
2017-03-14 13:30:00,17.03,17.05,17.01,17.02,23051.0,14.1246,14.1412,14.108,14.1163,23051.0
2017-03-14 13:35:00,17.02,17.03,17.01,17.02,6700.0,14.1163,14.1246,14.108,14.1163,6700.0
2017-03-14 13:40:00,17.02,17.03,17.01,17.02,17306.0,14.1163,14.1246,14.108,14.1163,17306.0
2017-03-14 13:45:00,17.02,17.05,17.01,17.04,15464.0,14.1163,14.1412,14.108,14.1329,15464.0
2017-03-14 13:50:00,17.05,17.05,17.02,17.04,39130.0,14.1412,14.1412,14.1163,14.1329,39130.0
2017-03-14 13:55:00,17.05,17.07,17.04,17.07,17000.0,14.1412,14.1577,14.1329,14.1577,17000.0
2017-03-14 14:00:00,17.07,17.07,17.04,17.06,29439.0,14.1577,14.1577,14.1329,14.1494,29439.0
2017-03-14 14:05:00,17.06,17.07,17.06,17.07,7707.0,14.1494,14.1577,14.1494,14.1577,7707.0
2017-03-14 14:10:00,17.07,17.07,17.06,17.06,9699.0,14.1577,14.1577,14.1494,14.1494,9699.0
2017-03-14 14:15:00,17.07,17.07,17.01,17.03,43024.0,14.1577,14.1577,14.108,14.1246,43024.0
2017-03-14 14:20:00,17.03,17.05,17.02,17.05,16858.0,14.1246,14.1412,14.1163,14.1412,16858.0
2017-03-14 14:25:00,17.04,17.07,17.04,17.05,27935.0,14.1329,14.1577,14.1329,14.1412,27935.0
2017-03-14 14:30:00,17.05,17.05,17.04,17.05,6443.0,14.1412,14.1412,14.1329,14.1412,6443.0
2017-03-14 14:35:00,17.05,17.07,17.04,17.06,19835.0,14.1412,14.1577,14.1329,14.1494,19835.0
2017-03-14 14:40:00,17.06,17.06,17.03,17.05,40703.0,14.1494,14.1494,14.1246,14.1412,40703.0
2017-03-14 14:45:00,17.06,17.07,17.05,17.07,33563.0,14.1494,14.1577,14.1412,14.1577,33563.0
2017-03-14 14:50:00,17.07,17.07,17.05,17.07,29546.0,14.1577,14.1577,14.1412,14.1577,29546.0
2017-03-14 14:55:00,17.07,17.07,17.03,17.05,15603.0,14.1577,14.1577,14.1246,14.1412,15603.0
2017-03-14 15:00:00,17.04,17.06,17.03,17.05,27662.0,14.1329,14.1494,14.1246,14.1412,27662.0
2017-03-14 15:05:00,17.05,17.06,17.04,17.06,101255.0,14.1412,14.1494,14.1329,14.1494,101255.0
2017-03-14 15:10:00,17.06,17.07,17.05,17.07,26970.0,14.1494,14.1577,14.1412,14.1577,26970.0
2017-03-14 15:15:00,17.07,17.08,17.05,17.08,25754.0,14.1577,14.166,14.1412,14.166,25754.0
2017-03-14 15:20:00,17.08,17.08,17.03,17.04,555953.0,14.166,14.166,14.1246,14.1329,555953.0
2017-03-14 15:25:00,17.04,17.05,17.02,17.05,44530.0,14.1329,14.1412,14.1163,14.1412,44530.0
2017-03-14 15:30:00,17.04,17.04,17.02,17.03,28404.0,14.1329,14.1329,14.1163,14.1246,28404.0
2017-03-14 15:35:00,17.03,17.03,17.02,17.03,41398.0,14.1246,14.1246,14.1163,14.1246,41398.0
2017-03-14 15:40:00,17.03,17.04,17.01,17.04,118893.0,14.1246,14.1329,14.108,14.1329,118893.0
2017-03-14 15:45:00,17.03,17.06,17.01,17.02,142448.0,14.1246,14.1494,14.108,14.1163,142448.0
2017-03-14 15:50:00,17.01,17.03,17.0,17.03,285261.0,14.108,14.1246,14.0997,14.1246,285261.0
2017-03-14 15:55:00,17.03,17.03,16.99,17.02,515160.0,14.1246,14.1246,14.0914,14.1163,515160.0
2017-03-15 09:30:00,17.14,17.27,17.14,17.2,58385.0,14.2158,14.3236,14.2158,14.2656,58385.0
2017-03-15 09:35:00,17.21,17.23,17.17,17.21,39576.0,14.2739,14.2904,14.2407,14.2739,39576.0
2017-03-15 09:40:00,17.21,17.21,17.13,17.14,66518.0,14.2739,14.2739,14.2075,14.2158,66518.0
2017-03-15 09:45:00,17.14,17.2,17.11,17.18,43200.0,14.2158,14.2656,14.1909,14.249,43200.0
2017-03-15 09:50:00,17.19,17.21,17.12,17.13,45055.0,14.2573,14.2739,14.1992,14.2075,45055.0
2017-03-15 09:55:00,17.13,17.16,17.11,17.13,35121.0,14.2075,14.2324,14.1909,14.2075,35121.0
2017-03-15 10:00:00,17.13,17.15,17.09,17.13,46009.0,14.2075,14.2241,14.1743,14.2075,46009.0
2017-03-15 10:05:00,17.13,17.17,17.12,17.16,42821.0,14.2075,14.2407,14.1992,14.2324,42821.0
2017-03-15 10:10:00,17.17,17.29,17.16,17.28,63586.0,14.2407,14.3402,14.2324,14.3319,63586.0
2017-03-15 10:15:00,17.28,17.31,17.25,17.28,40101.0,14.3319,14.3568,14.307,14.3319,40101.0
2017-03-15 10:20:00,17.28,17.28,17.23,17.24,20890.0,14.3319,14.3319,14.2904,14.2987,20890.0
2017-03-15 10:25:00,17.24,17.27,17.21,17.27,36534.0,14.2987,14.3236,14.2739,14.3236,36534.0
2017-03-15 10:30:00,17.27,17.27,17.23,17.25,55506.0,14.3236,14.3236,14.2904,14.307,55506.0
2017-03-15 10:35:00,17.25,17.25,17.22,17.23,24616.0,14.307,14.307,14.2822,14.2904,24616.0
2017-03-15 10:40:00,17.23,17.24,17.22,17.23,27323.0,14.2904,14.2987,14.2822,14.2904,27323.0
2017-03-15 10:45:00,17.23,17.24,17.17,17.21,65978.0,14.2904,14.2987,14.2407,14.2739,65978.0
2017-03-15 10:50:00,17.21,17.21,17.18,17.19,18542.0,14.2739,14.2739,14.249,14.2573,18542.0
2017-03-15 10:55:00,17.19,17.21,17.16,17.16,56132.0,14.2573,14.2739,14.2324,14.2324,56132.0
2017-03-15 11:00:00,17.17,17.21,17.16,17.19,40996.0,14.2407,14.2739,14.2324,14.2573,40996.0
2017-03-15 11:05:00,17.19,17.21,17.15,17.2,50911.0,14.2573,14.2739,14.2241,14.2656,50911.0
2017-03-15 11:10:00,17.2,17.21,17.18,17.18,58569.0,14.2656,14.2739,14.249,14.249,58569.0
2017-03-15 11:15:00,17.19,17.21,17.18,17.2,15922.0,14.2573,14.2739,14.249,14.2656,15922.0
2017-03-15 11:20:00,17.21,17.23,17.2,17.21,33722.0,14.2739,14.2904,14.2656,14.2739,33722.0
2017-03-15 11:25:00,17.22,17.23,17.2,17.2,44952.0,14.2822,14.2904,14.2656,14.2656,44952.0
2017-03-15 11:30:00,17.2,17.23,17.2,17.21,50798.0,14.2656,14.2904,14.2656,14.2739,50798.0
2017-03-15 11:35:00,17.21,17.24,17.21,17.24,13483.0,14.2739,14.2987,14.2739,14.2987,13483.0
2017-03-15 11:40:00,17.24,17.27,17.23,17.27,23288.0,14.2987,14.3236,14.2904,14.3236,23288.0
2017-03-15 11:45:00,17.27,17.29,17.26,17.29,26165.0,14.3236,14.3402,14.3153,14.3402,26165.0
2017-03-15 11:50:00,17.29,17.3,17.25,17.26,51755.0,14.3402,14.3485,14.307,14.3153,51755.0
2017-03-15 11:55:00,17.26,17.28,17.25,17.26,27084.0,14.3153,14.3319,14.307,14.3153,27084.0
2017-03-15 12:00:00,17.26,17.3,17.25,17.3,110912.0,14.3153,14.3485,14.307,14.3485,110912.0
2017-03-15 12:05:00,17.3,17.3,17.29,17.3,16089.0,14.3485,14.3485,14.3402,14.3485,16089.0
2017-03-15 12:10:00,17.3,17.3,17.28,17.29,24632.0,14.3485,14.3485,14.3319,14.3402,24632.0
2017-03-15 12:15:00,17.29,17.29,17.26,17.27,18220.0,14.3402,14.3402,14.3153,14.3236,18220.0
2017-03-15 12:20:00,17.27,17.28,17.25,17.27,32936.0,14.3236,14.3319,14.307,14.3236,32936.0
2017-03-15 12:25:00,17.27,17.29,17.27,17.29,78685.0,14.3236,14.3402,14.3236,14.3402,78685.0
2017-03-15 12:30:00,17.29,17.32,17.28,17.32,38235.0,14.3402,14.3651,14.3319,14.3651,38235.0
2017-03-15 12:35:00,17.32,17.36,17.31,17.35,22945.0,14.3651,14.3983,14.3568,14.39,22945.0
2017-03-15 12:40:00,17.35,17.37,17.34,17.37,16301.0,14.39,14.4066,14.3817,14.4066,16301.0
2017-03-15 12:45:00,17.37,17.39,17.36,17.37,12394.0,14.4066,14.4231,14.3983,14.4066,12394.0
2017-03-15 12:50:00,17.37,17.37,17.35,17.37,13502.0,14.4066,14.4066,14.39,14.4066,13502.0
2017-03-15 12:55:00,17.37,17.38,17.35,17.35,10948.0,14.4066,14.4149,14.39,14.39,10948.0
2017-03-15 13:00:00,17.36,17.38,17.34,17.34,33655.0,14.3983,14.4149,14.3817,14.3817,33655.0
2017-03-15 13:05:00,17.34,17.36,17.32,17.35,132762.0,14.3817,14.3983,14.3651,14.39,132762.0
2017-03-15 13:10:00,17.35,17.35,17.33,17.34,14579.0,14.39,14.39,14.3734,14.3817,14579.0
2017-03-15 13:15:00,17.34,17.35,17.32,17.32,50475.0,14.3817,14.39,14.3651,14.3651,50475.0
2017-03-15 13:20:00,17.34,17.35,17.32,17.35,38102.0,14.3817,14.39,14.3651,14.39,38102.0
2017-03-15 13:25:00,17.34,17.36,17.33,17.34,32570.0,14.3817,14.3983,14.3734,14.3817,32570.0
2017-03-15 13:30:00,17.35,17.36,17.34,17.35,24410.0,14.39,14.3983,14.3817,14.39,24410.0
2017-03-15 13:35:00,17.35,17.35,17.33,17.35,18458.0,14.39,14.39,14.3734,14.39,18458.0
2017-03-15 13:40:00,17.35,17.35,17.34,17.35,29055.0,14.39,14.39,14.3817,14.39,29055.0
2017-03-15 13:45:00,17.35,17.36,17.34,17.36,22894.0,14.39,14.3983,14.3817,14.3983,22894.0
2017-03-15 13:50:00,17.35,17.36,17.35,17.36,11259.0,14.39,14.3983,14.39,14.3983,11259.0
2017-03-15 13:55:00,17.36,17.36,17.31,17.32,67952.0,14.3983,14.3983,14.3568,14.3651,67952.0
2017-03-15 14:00:00,17.32,17.5,17.32,17.43,132726.0,14.3651,14.5144,14.3651,14.4563,132726.0
2017-03-15 14:05:00,17.43,17.51,17.42,17.48,70141.0,14.4563,14.5227,14.448,14.4978,70141.0
2017-03-15 14:10:00,17.48,17.5,17.43,17.45,74869.0,14.4978,14.5144,14.4563,14.4729,74869.0
2017-03-15 14:15:00,17.45,17.48,17.38,17.39,68840.0,14.4729,14.4978,14.4149,14.4231,68840.0
2017-03-15 14:20:00,17.4,17.5,17.36,17.48,205531.0,14.4314,14.5144,14.3983,14.4978,205531.0
2017-03-15 14:25:00,17.5,17.51,17.41,17.41,72652.0,14.5144,14.5227,14.4397,14.4397,72652.0
2017-03-15 14:30:00,17.41,17.46,17.4,17.43,71219.0,14.4397,14.4812,14.4314,14.4563,71219.0
2017-03-15 14:35:00,17.44,17.46,17.41,17.43,110880.0,14.4646,14.4812,14.4397,14.4563,110880.0
2017-03-15 14:40:00,17.43,17.43,17.38,17.42,80739.0,14.4563,14.4563,14.4149,14.448,80739.0
2017-03-15 14:45:00,17.42,17.46,17.41,17.44,100589.0,14.448,14.4812,14.4397,14.4646,100589.0
2017-03-15 14:50:00,17.44,17.46,17.41,17.43,103128.0,14.4646,14.4812,14.4397,14.4563,103128.0
2017-03-15 14:55:00,17.43,17.44,17.39,17.39,99476.0,14.4563,14.4646,14.4231,14.4231,99476.0
2017-03-15 15:00:00,17.4,17.44,17.39,17.43,164684.0,14.4314,14.4646,14.4231,14.4563,164684.0
2017-03-15 15:05:00,17.43,17.47,17.42,17.47,129713.0,14.4563,14.4895,14.448,14.4895,129713.0
2017-03-15 15:10:00,17.47,17.5,17.46,17.49,77882.0,14.4895,14.5144,14.4812,14.5061,77882.0
2017-03-15 15:15:00,17.5,17.55,17.49,17.55,90909.0,14.5144,14.5559,14.5061,14.5559,90909.0
2017-03-15 15:20:00,17.54,17.56,17.52,17.56,61956.0,14.5476,14.5641,14.531,14.5641,61956.0
2017-03-15 15:25:00,17.56,17.57,17.53,17.57,85693.0,14.5641,14.5724,14.5393,14.5724,85693.0
2017-03-15 15:30:00,17.57,17.61,17.54,17.55,284569.0,14.5724,14.6056,14.5476,14.5559,284569.0
2017-03-15 15:35:00,17.56,17.61,17.54,17.6,108342.0,14.5641,14.6056,14.5476,14.5973,108342.0
2017-03-15 15:40:00,17.6,17.6,17.57,17.57,159085.0,14.5973,14.5973,14.5724,14.5724,159085.0
2017-03-15 15:45:00,17.57,17.61,17.47,17.49,302261.0,14.5724,14.6056,14.4895,14.5061,302261.0
2017-03-15 15:50:00,17.5,17.51,17.47,17.47,262469.0,14.5144,14.5227,14.4895,14.4895,262469.0
2017-03-15 15:55:00,17.48,17.5,17.44,17.47,658525.0,14.4978,14.5144,14.4646,14.4895,658525.0
2017-03-16 09:30:00,17.47,17.75,17.46,17.65,97521.0,14.4895,14.7217,14.4812,14.6388,97521.0
2017-03-16 09:35:00,17.65,17.65,17.54,17.61,38361.0,14.6388,14.6388,14.5476,14.6056,38361.0
2017-03-16 09:40:00,17.61,17.61,17.54,17.55,57233.0,14.6056,14.6056,14.5476,14.5559,57233.0
2017-03-16 09:45:00,17.55,17.6,17.53,17.57,79646.0,14.5559,14.5973,14.5393,14.5724,79646.0
2017-03-16 09:50:00,17.58,17.59,17.48,17.51,75191.0,14.5807,14.589,14.4978,14.5227,75191.0
2017-03-16 09:55:00,17.52,17.53,17.48,17.5,38673.0,14.531,14.5393,14.4978,14.5144,38673.0
2017-03-16 10:00:00,17.51,17.53,17.47,17.47,42808.0,14.5227,14.5393,14.4895,14.4895,42808.0
2017-03-16 10:05:00,17.47,17.48,17.41,17.41,37234.0,14.4895,14.4978,14.4397,14.4397,37234.0
2017-03-16 10:10:00,17.41,17.42,17.36,17.37,60068.0,14.4397,14.448,14.3983,14.4066,60068.0
2017-03-16 10:15:00,17.36,17.36,17.28,17.29,59976.0,14.3983,14.3983,14.3319,14.3402,59976.0
2017-03-16 10:20:00,17.28,17.29,17.24,17.26,52698.0,14.3319,14.3402,14.2987,14.3153,52698.0
2017-03-16 10:25:00,17.25,17.31,17.22,17.31,66349.0,14.307,14.3568,14.2822,14.3568,66349.0
2017-03-16 10:30:00,17.3,17.43,17.29,17.34,95792.0,14.3485,14.4563,14.3402,14.3817,95792.0
2017-03-16 10:35:00,17.34,17.35,17.32,17.34,56049.0,14.3817,14.39,14.3651,14.3817,56049.0
2017-03-16 10:40:00,17.34,17.4,17.33,17.35,53375.0,14.3817,14.4314,14.3734,14.39,53375.0
2017-03-16 10:45:00,17.34,17.35,17.32,17.34,59222.0,14.3817,14.39,14.3651,14.3817,59222.0
2017-03-16 10:50:00,17.34,17.37,17.32,17.34,121561.0,14.3817,14.4066,14.3651,14.3817,121561.0
2017-03-16 10:55:00,17.34,17.37,17.33,17.35,59848.0,14.3817,14.4066,14.3734,14.39,59848.0
2017-03-16 11:00:00,17.34,17.62,17.33,17.57,471262.0,14.3817,14.6139,14.3734,14.5724,471262.0
2017-03-16 11:05:00,17.57,17.9,17.47,17.86,1130310.0,14.5724,14.8461,14.4895,14.813,1130310.0
2017-03-16 11:10:00,17.87,17.94,17.57,17.65,306865.0,14.8213,14.8793,14.5724,14.6388,306865.0
2017-03-16 11:15:00,17.62,17.65,17.4,17.41,189727.0,14.6139,14.6388,14.4314,14.4397,189727.0
2017-03-16 11:20:00,17.4,17.52,17.38,17.45,205124.0,14.4314,14.531,14.4149,14.4729,205124.0
2017-03-16 11:25:00,17.45,17.53,17.43,17.52,136921.0,14.4729,14.5393,14.4563,14.531,136921.0
2017-03-16 11:30:00,17.51,17.65,17.49,17.63,217000.0,14.5227,14.6388,14.5061,14.6222,217000.0
2017-03-16 11:35:00,17.62,17.68,17.56,17.57,146814.0,14.6139,14.6637,14.5641,14.5724,146814.0
2017-03-16 11:40:00,17.56,17.59,17.53,17.55,67232.0,14.5641,14.589,14.5393,14.5559,67232.0
2017-03-16 11:45:00,17.55,17.56,17.49,17.5,41476.0,14.5559,14.5641,14.5061,14.5144,41476.0
2017-03-16 11:50:00,17.5,17.57,17.5,17.55,104404.0,14.5144,14.5724,14.5144,14.5559,104404.0
2017-03-16 11:55:00,17.55,17.62,17.54,17.61,115617.0,14.5559,14.6139,14.5476,14.6056,115617.0
2017-03-16 12:00:00,17.61,17.76,17.61,17.7,99943.0,14.6056,14.73,14.6056,14.6803,99943.0
2017-03-16 12:05:00,17.69,17.73,17.69,17.73,42729.0,14.672,14.7051,14.672,14.7051,42729.0
2017-03-16 12:10:00,17.73,17.76,17.7,17.75,49969.0,14.7051,14.73,14.6803,14.7217,49969.0
2017-03-16 12:15:00,17.75,17.75,17.68,17.7,34670.0,14.7217,14.7217,14.6637,14.6803,34670.0
2017-03-16 12:20:00,17.69,17.72,17.66,17.71,43879.0,14.672,14.6968,14.6471,14.6886,43879.0
2017-03-16 12:25:00,17.71,17.74,17.68,17.69,37067.0,14.6886,14.7134,14.6637,14.672,37067.0
2017-03-16 12:30:00,17.7,17.72,17.68,17.7,21954.0,14.6803,14.6968,14.6637,14.6803,21954.0
2017-03-16 12:35:00,17.7,17.73,17.68,17.7,31296.0,14.6803,14.7051,14.6637,14.6803,31296.0
2017-03-16 12:40:00,17.71,17.74,17.69,17.72,40822.0,14.6886,14.7134,14.672,14.6968,40822.0
2017-03-16 12:45:00,17.71,17.71,17.68,17.69,20282.0,14.6886,14.6886,14.6637,14.672,20282.0
2017-03-16 12:50:00,17.71,17.79,17.71,17.78,34252.0,14.6886,14.7549,14.6886,14.7466,34252.0
2017-03-16 12:55:00,17.79,17.82,17.77,17.82,46084.0,14.7549,14.7798,14.7383,14.7798,46084.0
2017-03-16 13:00:00,17.82,17.83,17.79,17.8,23040.0,14.7798,14.7881,14.7549,14.7632,23040.0
2017-03-16 13:05:00,17.8,17.81,17.75,17.75,47463.0,14.7632,14.7715,14.7217,14.7217,47463.0
2017-03-16 13:10:00,17.75,17.77,17.74,17.75,61554.0,14.7217,14.7383,14.7134,14.7217,61554.0
2017-03-16 13:15:00,17.75,17.76,17.59,17.73,56592.0,14.7217,14.73,14.589,14.7051,56592.0
2017-03-16 13:20:00,17.73,17.8,17.71,17.79,50626.0,14.7051,14.7632,14.6886,14.7549,50626.0
2017-03-16 13:25:00,17.79,17.8,17.78,17.79,44898.0,14.7549,14.7632,14.7466,14.7549,44898.0
2017-03-16 13:30:00,17.79,17.81,17.78,17.81,41188.0,14.7549,14.7715,14.7466,14.7715,41188.0
2017-03-16 13:35:00,17.81,17.84,17.79,17.82,40586.0,14.7715,14.7964,14.7549,14.7798,40586.0
2017-03-16 13:40:00,17.82,17.85,17.8,17.85,32296.0,14.7798,14.8047,14.7632,14.8047,32296.0
2017-03-16 13:45:00,17.85,17.87,17.84,17.86,20856.0,14.8047,14.8213,14.7964,14.813,20856.0
2017-03-16 13:50:00,17.87,17.9,17.85,17.9,68480.0,14.8213,14.8461,14.8047,14.8461,68480.0
2017-03-16 13:55:00,17.89,17.9,17.85,17.86,35103.0,14.8378,14.8461,14.8047,14.813,35103.0
2017-03-16 14:00:00,17.86,17.92,17.85,17.91,71257.0,14.813,14.8627,14.8047,14.8544,71257.0
2017-03-16 14:05:00,17.91,17.96,17.9,17.94,57320.0,14.8544,14.8959,14.8461,14.8793,57320.0
2017-03-16 14:10:00,17.94,17.94,17.87,17.89,67818.0,14.8793,14.8793,14.8213,14.8378,67818.0
2017-03-16 14:15:00,17.89,17.91,17.88,17.89,36905.0,14.8378,14.8544,14.8296,14.8378,36905.0
2017-03-16 14:20:00,17.89,17.96,17.87,17.96,69794.0,14.8378,14.8959,14.8213,14.8959,69794.0
2017-03-16 14:25:00,17.95,17.96,17.9,17.93,48338.0,14.8876,14.8959,14.8461,14.871,48338.0
2017-03-16 14:30:00,17.93,17.95,17.91,17.95,42339.0,14.871,14.8876,14.8544,14.8876,42339.0
2017-03-16 14:35:00,17.95,17.96,17.91,17.95,65345.0,14.8876,14.8959,14.8544,14.8876,65345.0
2017-03-16 14:40:00,17.95,17.97,17.89,17.89,80514.0,14.8876,14.9042,14.8378,14.8378,80514.0
2017-03-16 14:45:00,17.89,17.96,17.89,17.96,84866.0,14.8378,14.8959,14.8378,14.8959,84866.0
2017-03-16 14:50:00,17.95,17.96,17.91,17.92,51181.0,14.8876,14.8959,14.8544,14.8627,51181.0
2017-03-16 14:55:00,17.91,17.95,17.9,17.9,154380.0,14.8544,14.8876,14.8461,14.8461,154380.0
2017-03-16 15:00:00,17.91,17.98,17.89,17.98,76880.0,14.8544,14.9125,14.8378,14.9125,76880.0
2017-03-16 15:05:00,17.98,17.98,17.95,17.97,142436.0,14.9125,14.9125,14.8876,14.9042,142436.0
2017-03-16 15:10:00,17.97,17.98,17.94,17.94,64878.0,14.9042,14.9125,14.8793,14.8793,64878.0
2017-03-16 15:15:00,17.94,17.98,17.91,17.93,103034.0,14.8793,14.9125,14.8544,14.871,103034.0
2017-03-16 15:20:00,17.93,17.95,17.92,17.95,59808.0,14.871,14.8876,14.8627,14.8876,59808.0
2017-03-16 15:25:00,17.94,17.95,17.88,17.88,65561.0,14.8793,14.8876,14.8296,14.8296,65561.0
2017-03-16 15:30:00,17.89,17.9,17.85,17.85,86460.0,14.8378,14.8461,14.8047,14.8047,86460.0
2017-03-16 15:35:00,17.86,17.88,17.85,17.86,69773.0,14.813,14.8296,14.8047,14.813,69773.0
2017-03-16 15:40:00,17.86,17.9,17.86,17.89,152427.0,14.813,14.8461,14.813,14.8378,152427.0
2017-03-16 15:45:00,17.89,17.93,17.85,17.88,183975.0,14.8378,14.871,14.8047,14.8296,183975.0
2017-03-16 15:50:00,17.87,17.88,17.86,17.86,159421.0,14.8213,14.8296,14.813,14.813,159421.0
2017-03-16 15:55:00,17.86,17.91,17.84,17.89,584394.0,14.813,14.8544,14.7964,14.8378,584394.0
2017-03-17 09:30:00,18.0,18.31,18.0,18.16,686130.0,14.9291,15.1862,14.9291,15.0618,686130.0
2017-03-17 09:35:00,18.16,18.53,18.16,18.47,353915.0,15.0618,15.3687,15.0618,15.3189,353915.0
2017-03-17 09:40:00,18.48,18.56,18.47,18.51,330754.0,15.3272,15.3935,15.3189,15.3521,330754.0
2017-03-17 09:45:00,18.52,18.53,18.49,18.53,236502.0,15.3604,15.3687,15.3355,15.3687,236502.0
2017-03-17 09:50:00,18.52,18.53,18.25,18.28,288656.0,15.3604,15.3687,15.1364,15.1613,288656.0
2017-03-17 09:55:00,18.28,18.35,18.25,18.28,153826.0,15.1613,15.2194,15.1364,15.1613,153826.0
2017-03-17 10:00:00,18.27,18.33,18.21,18.24,151339.0,15.153,15.2028,15.1032,15.1281,151339.0
2017-03-17 10:05:00,18.23,18.27,18.19,18.22,118570.0,15.1198,15.153,15.0867,15.1115,118570.0
2017-03-17 10:10:00,18.21,18.38,18.21,18.3,95495.0,15.1032,15.2442,15.1032,15.1779,95495.0
2017-03-17 10:15:00,18.3,18.39,18.28,18.37,65320.0,15.1779,15.2525,15.1613,15.236,65320.0
2017-03-17 10:20:00,18.37,18.37,18.28,18.34,37221.0,15.236,15.236,15.1613,15.2111,37221.0
2017-03-17 10:25:00,18.34,18.39,18.29,18.32,31978.0,15.2111,15.2525,15.1696,15.1945,31978.0
2017-03-17 10:30:00,18.32,18.37,18.24,18.25,57869.0,15.1945,15.236,15.1281,15.1364,57869.0
2017-03-17 10:35:00,18.25,18.25,18.19,18.23,89682.0,15.1364,15.1364,15.0867,15.1198,89682.0
2017-03-17 10:40:00,18.24,18.27,18.19,18.21,155706.0,15.1281,15.153,15.0867,15.1032,155706.0
2017-03-17 10:45:00,18.21,18.27,18.2,18.25,165315.0,15.1032,15.153,15.095,15.1364,165315.0
2017-03-17 10:50:00,18.24,18.26,18.21,18.24,134903.0,15.1281,15.1447,15.1032,15.1281,134903.0
2017-03-17 10:55:00,18.24,18.29,18.22,18.29,55641.0,15.1281,15.1696,15.1115,15.1696,55641.0
2017-03-17 11:00:00,18.29,18.29,18.22,18.23,30207.0,15.1696,15.1696,15.1115,15.1198,30207.0
2017-03-17 11:05:00,18.23,18.3,18.21,18.3,48502.0,15.1198,15.1779,15.1032,15.1779,48502.0
2017-03-17 11:10:00,18.3,18.38,18.28,18.37,66804.0,15.1779,15.2442,15.1613,15.236,66804.0
2017-03-17 11:15:00,18.36,18.43,18.34,18.37,59022.0,15.2277,15.2857,15.2111,15.236,59022.0
2017-03-17 11:20:00,18.37,18.4,18.34,18.38,44856.0,15.236,15.2608,15.2111,15.2442,44856.0
2017-03-17 11:25:00,18.38,18.41,18.35,18.4,54369.0,15.2442,15.2691,15.2194,15.2608,54369.0
2017-03-17 11:30:00,18.4,18.41,18.3,18.3,38216.0,15.2608,15.2691,15.1779,15.1779,38216.0
2017-03-17 11:35:00,18.3,18.34,18.29,18.32,40453.0,15.1779,15.2111,15.1696,15.1945,40453.0
2017-03-17 11:40:00,18.31,18.32,18.25,18.26,95518.0,15.1862,15.1945,15.1364,15.1447,95518.0
2017-03-17 11:45:00,18.26,18.28,18.25,18.26,41128.0,15.1447,15.1613,15.1364,15.1447,41128.0
2017-03-17 11:50:00,18.26,18.29,18.25,18.25,583979.0,15.1447,15.1696,15.1364,15.1364,583979.0
2017-03-17 11:55:00,18.26,18.29,18.25,18.29,55740.0,15.1447,15.1696,15.1364,15.1696,55740.0
2017-03-17 12:00:00,18.29,18.29,18.25,18.27,30861.0,15.1696,15.1696,15.1364,15.153,30861.0
2017-03-17 12:05:00,18.27,18.33,18.26,18.3,49287.0,15.153,15.2028,15.1447,15.1779,49287.0
2017-03-17 12:10:00,18.29,18.3,18.25,18.29,25450.0,15.1696,15.1779,15.1364,15.1696,25450.0
2017-03-17 12:15:00,18.28,18.29,18.26,18.29,22919.0,15.1613,15.1696,15.1447,15.1696,22919.0
2017-03-17 12:20:00,18.3,18.3,18.26,18.26,10811.0,15.1779,15.1779,15.1447,15.1447,10811.0
2017-03-17 12:25:00,18.27,18.3,18.25,18.26,27360.0,15.153,15.1779,15.1364,15.1447,27360.0
2017-03-17 12:30:00,18.26,18.31,18.25,18.26,51317.0,15.1447,15.1862,15.1364,15.1447,51317.0
2017-03-17 12:35:00,18.27,18.29,18.25,18.27,52131.0,15.153,15.1696,15.1364,15.153,52131.0
2017-03-17 12:40:00,18.26,18.27,18.25,18.26,121433.0,15.1447,15.153,15.1364,15.1447,121433.0
2017-03-17 12:45:00,18.26,18.28,18.26,18.28,17661.0,15.1447,15.1613,15.1447,15.1613,17661.0
2017-03-17 12:50:00,18.28,18.31,18.27,18.3,26029.0,15.1613,15.1862,15.153,15.1779,26029.0
2017-03-17 12:55:00,18.3,18.35,18.28,18.34,42232.0,15.1779,15.2194,15.1613,15.2111,42232.0
2017-03-17 13:00:00,18.34,18.34,18.3,18.3,18165.0,15.2111,15.2111,15.1779,15.1779,18165.0
2017-03-17 13:05:00,18.31,18.31,18.3,18.31,8000.0,15.1862,15.1862,15.1779,15.1862,8000.0
2017-03-17 13:10:00,18.3,18.35,18.29,18.29,81322.0,15.1779,15.2194,15.1696,15.1696,81322.0
2017-03-17 13:15:00,18.3,18.3,18.27,18.27,42587.0,15.1779,15.1779,15.153,15.153,42587.0
2017-03-17 13:20:00,18.27,18.32,18.26,18.32,52445.0,15.153,15.1945,15.1447,15.1945,52445.0
2017-03-17 13:25:00,18.32,18.34,18.3,18.3,81751.0,15.1945,15.2111,15.1779,15.1779,81751.0
2017-03-17 13:30:00,18.3,18.31,18.29,18.29,28947.0,15.1779,15.1862,15.1696,15.1696,28947.0
2017-03-17 13:35:00,18.29,18.32,18.28,18.31,107221.0,15.1696,15.1945,15.1613,15.1862,107221.0
2017-03-17 13:40:00,18.31,18.33,18.29,18.3,28672.0,15.1862,15.2028,15.1696,15.1779,28672.0
2017-03-17 13:45:00,18.29,18.3,18.27,18.28,11693.0,15.1696,15.1779,15.153,15.1613,11693.0
2017-03-17 13:50:00,18.27,18.29,18.27,18.28,18601.0,15.153,15.1696,15.153,15.1613,18601.0
2017-03-17 13:55:00,18.29,18.29,18.24,18.24,22985.0,15.1696,15.1696,15.1281,15.1281,22985.0
2017-03-17 14:00:00,18.24,18.28,18.24,18.25,45012.0,15.1281,15.1613,15.1281,15.1364,45012.0
2017-03-17 14:05:00,18.25,18.27,18.24,18.25,19100.0,15.1364,15.153,15.1281,15.1364,19100.0
2017-03-17 14:10:00,18.25,18.27,18.24,18.27,27238.0,15.1364,15.153,15.1281,15.153,27238.0
2017-03-17 14:15:00,18.27,18.27,18.25,18.25,11499.0,15.153,15.153,15.1364,15.1364,11499.0
2017-03-17 14:20:00,18.26,18.26,18.22,18.23,14995.0,15.1447,15.1447,15.1115,15.1198,14995.0
2017-03-17 14:25:00,18.22,18.23,18.19,18.19,21733.0,15.1115,15.1198,15.0867,15.0867,21733.0
2017-03-17 14:30:00,18.19,18.24,18.19,18.22,46359.0,15.0867,15.1281,15.0867,15.1115,46359.0
2017-03-17 14:35:00,18.22,18.23,18.2,18.21,16157.0,15.1115,15.1198,15.095,15.1032,16157.0
2017-03-17 14:40:00,18.2,18.24,18.19,18.24,60480.0,15.095,15.1281,15.0867,15.1281,60480.0
2017-03-17 14:45:00,18.25,18.25,18.22,18.22,36686.0,15.1364,15.1364,15.1115,15.1115,36686.0
2017-03-17 14:50:00,18.23,18.23,18.22,18.22,17994.0,15.1198,15.1198,15.1115,15.1115,17994.0
2017-03-17 14:55:00,18.22,18.23,18.17,18.17,55328.0,15.1115,15.1198,15.0701,15.0701,55328.0
2017-03-17 15:00:00,18.18,18.25,18.17,18.22,118585.0,15.0784,15.1364,15.0701,15.1115,118585.0
2017-03-17 15:05:00,18.22,18.24,18.21,18.23,53276.0,15.1115,15.1281,15.1032,15.1198,53276.0
2017-03-17 15:10:00,18.24,18.24,18.2,18.2,33432.0,15.1281,15.1281,15.095,15.095,33432.0
2017-03-17 15:15:00,18.2,18.21,18.17,18.19,55956.0,15.095,15.1032,15.0701,15.0867,55956.0
2017-03-17 15:20:00,18.18,18.2,18.18,18.19,29882.0,15.0784,15.095,15.0784,15.0867,29882.0
2017-03-17 15:25:00,18.19,18.21,18.17,18.2,93473.0,15.0867,15.1032,15.0701,15.095,93473.0
2017-03-17 15:30:00,18.21,18.26,18.19,18.23,154890.0,15.1032,15.1447,15.0867,15.1198,154890.0
2017-03-17 15:35:00,18.23,18.27,18.22,18.27,78612.0,15.1198,15.153,15.1115,15.153,78612.0
2017-03-17 15:40:00,18.26,18.27,18.22,18.22,110771.0,15.1447,15.153,15.1115,15.1115,110771.0
2017-03-17 15:45:00,18.22,18.24,18.15,18.15,252172.0,15.1115,15.1281,15.0535,15.0535,252172.0
2017-03-17 15:50:00,18.15,18.19,18.08,18.09,302460.0,15.0535,15.0867,14.9954,15.0037,302460.0
2017-03-17 15:55:00,18.09,18.1,18.05,18.06,495219.0,15.0037,15.012,14.9705,14.9788,495219.0
2017-03-20 09:30:00,18.13,18.2,18.06,18.15,101415.0,15.0369,15.095,14.9788,15.0535,101415.0
2017-03-20 09:35:00,18.13,18.14,18.05,18.09,52100.0,15.0369,15.0452,14.9705,15.0037,52100.0
2017-03-20 09:40:00,18.08,18.11,18.01,18.04,58087.0,14.9954,15.0203,14.9374,14.9623,58087.0
2017-03-20 09:45:00,18.04,18.04,17.93,18.01,65802.0,14.9623,14.9623,14.871,14.9374,65802.0
2017-03-20 09:50:00,18.02,18.05,18.01,18.03,44928.0,14.9457,14.9705,14.9374,14.954,44928.0
2017-03-20 09:55:00,18.04,18.09,18.04,18.04,24448.0,14.9623,15.0037,14.9623,14.9623,24448.0
2017-03-20 10:00:00,18.04,18.08,18.03,18.08,42375.0,14.9623,14.9954,14.954,14.9954,42375.0
2017-03-20 10:05:00,18.09,18.13,18.03,18.03,197390.0,15.0037,15.0369,14.954,14.954,197390.0
2017-03-20 10:10:00,18.03,18.17,18.02,18.17,40028.0,14.954,15.0701,14.9457,15.0701,40028.0
2017-03-20 10:15:00,18.17,18.17,18.08,18.12,146933.0,15.0701,15.0701,14.9954,15.0286,146933.0
2017-03-20 10:20:00,18.13,18.14,18.06,18.14,68880.0,15.0369,15.0452,14.9788,15.0452,68880.0
2017-03-20 10:25:00,18.14,18.22,18.14,18.21,59391.0,15.0452,15.1115,15.0452,15.1032,59391.0
2017-03-20 10:30:00,18.21,18.23,18.19,18.21,51791.0,15.1032,15.1198,15.0867,15.1032,51791.0
2017-03-20 10:35:00,18.2,18.23,18.19,18.21,51941.0,15.095,15.1198,15.0867,15.1032,51941.0
2017-03-20 10:40:00,18.22,18.26,18.19,18.24,30364.0,15.1115,15.1447,15.0867,15.1281,30364.0
2017-03-20 10:45:00,18.25,18.26,18.22,18.22,21036.0,15.1364,15.1447,15.1115,15.1115,21036.0
2017-03-20 10:50:00,18.22,18.24,18.19,18.2,61477.0,15.1115,15.1281,15.0867,15.095,61477.0
2017-03-20 10:55:00,18.21,18.21,18.17,18.2,21050.0,15.1032,15.1032,15.0701,15.095,21050.0
2017-03-20 11:00:00,18.2,18.22,18.19,18.21,142085.0,15.095,15.1115,15.0867,15.1032,142085.0
2017-03-20 11:05:00,18.2,18.24,18.19,18.24,35762.0,15.095,15.1281,15.0867,15.1281,35762.0
2017-03-20 11:10:00,18.24,18.26,18.23,18.23,41954.0,15.1281,15.1447,15.1198,15.1198,41954.0
2017-03-20 11:15:00,18.23,18.25,18.22,18.23,28512.0,15.1198,15.1364,15.1115,15.1198,28512.0
2017-03-20 11:20:00,18.22,18.23,18.19,18.21,31911.0,15.1115,15.1198,15.0867,15.1032,31911.0
2017-03-20 11:25:00,18.21,18.27,18.2,18.27,235944.0,15.1032,15.153,15.095,15.153,235944.0
2017-03-20 11:30:00,18.26,18.27,18.23,18.24,55496.0,15.1447,15.153,15.1198,15.1281,55496.0
2017-03-20 11:35:00,18.24,18.26,18.22,18.26,48232.0,15.1281,15.1447,15.1115,15.1447,48232.0
2017-03-20 11:40:00,18.25,18.27,18.24,18.24,14903.0,15.1364,15.153,15.1281,15.1281,14903.0
2017-03-20 11:45:00,18.25,18.31,18.24,18.3,210811.0,15.1364,15.1862,15.1281,15.1779,210811.0
2017-03-20 11:50:00,18.3,18.3,18.27,18.3,30531.0,15.1779,15.1779,15.153,15.1779,30531.0
2017-03-20 11:55:00,18.31,18.32,18.29,18.29,10661.0,15.1862,15.1945,15.1696,15.1696,10661.0
2017-03-20 12:00:00,18.29,18.3,18.25,18.25,19900.0,15.1696,15.1779,15.1364,15.1364,19900.0
2017-03-20 12:05:00,18.26,18.28,18.23,18.23,23142.0,15.1447,15.1613,15.1198,15.1198,23142.0
2017-03-20 12:10:00,18.24,18.32,18.23,18.3,32176.0,15.1281,15.1945,15.1198,15.1779,32176.0
2017-03-20 12:15:00,18.3,18.31,18.27,18.29,23824.0,15.1779,15.1862,15.153,15.1696,23824.0
2017-03-20 12:20:00,18.29,18.32,18.27,18.31,30804.0,15.1696,15.1945,15.153,15.1862,30804.0
2017-03-20 12:25:00,18.32,18.33,18.29,18.31,18684.0,15.1945,15.2028,15.1696,15.1862,18684.0
2017-03-20 12:30:00,18.3,18.32,18.26,18.28,34916.0,15.1779,15.1945,15.1447,15.1613,34916.0
2017-03-20 12:35:00,18.28,18.29,18.25,18.28,44502.0,15.1613,15.1696,15.1364,15.1613,44502.0
2017-03-20 12:40:00,18.28,18.31,18.26,18.3,32959.0,15.1613,15.1862,15.1447,15.1779,32959.0
2017-03-20 12:45:00,18.3,18.3,18.25,18.25,21925.0,15.1779,15.1779,15.1364,15.1364,21925.0
2017-03-20 12:50:00,18.26,18.28,18.25,18.26,18298.0,15.1447,15.1613,15.1364,15.1447,18298.0
2017-03-20 12:55:00,18.27,18.29,18.25,18.25,26769.0,15.153,15.1696,15.1364,15.1364,26769.0
2017-03-20 13:00:00,18.25,18.27,18.23,18.23,24751.0,15.1364,15.153,15.1198,15.1198,24751.0
2017-03-20 13:05:00,18.23,18.25,18.23,18.24,17600.0,15.1198,15.1364,15.1198,15.1281,17600.0
2017-03-20 13:10:00,18.23,18.23,18.18,18.18,25277.0,15.1198,15.1198,15.0784,15.0784,25277.0
2017-03-20 13:15:00,18.18,18.2,18.17,18.19,26574.0,15.0784,15.095,15.0701,15.0867,26574.0
2017-03-20 13:20:00,18.19,18.2,18.16,18.16,22330.0,15.0867,15.095,15.0618,15.0618,22330.0
2017-03-20 13:25:00,18.16,18.17,18.14,18.17,24138.0,15.0618,15.0701,15.0452,15.0701,24138.0
2017-03-20 13:30:00,18.16,18.2,18.16,18.18,35908.0,15.0618,15.095,15.0618,15.0784,35908.0
2017-03-20 13:35:00,18.18,18.19,18.17,18.17,15411.0,15.0784,15.0867,15.0701,15.0701,15411.0
2017-03-20 13:40:00,18.18,18.18,18.13,18.14,35154.0,15.0784,15.0784,15.0369,15.0452,35154.0
2017-03-20 13:45:00,18.13,18.18,18.13,18.16,24318.0,15.0369,15.0784,15.0369,15.0618,24318.0
2017-03-20 13:50:00,18.16,18.2,18.15,18.19,45300.0,15.0618,15.095,15.0535,15.0867,45300.0
2017-03-20 13:55:00,18.2,18.24,18.19,18.23,37987.0,15.095,15.1281,15.0867,15.1198,37987.0
2017-03-20 14:00:00,18.22,18.23,18.19,18.19,31668.0,15.1115,15.1198,15.0867,15.0867,31668.0
2017-03-20 14:05:00,18.19,18.2,18.18,18.18,30232.0,15.0867,15.095,15.0784,15.0784,30232.0
2017-03-20 14:10:00,18.18,18.2,18.17,18.18,33459.0,15.0784,15.095,15.0701,15.0784,33459.0
2017-03-20 14:15:00,18.17,18.18,18.15,18.16,20596.0,15.0701,15.0784,15.0535,15.0618,20596.0
2017-03-20 14:20:00,18.17,18.23,18.16,18.22,126528.0,15.0701,15.1198,15.0618,15.1115,126528.0
2017-03-20 14:25:00,18.23,18.24,18.21,18.23,52025.0,15.1198,15.1281,15.1032,15.1198,52025.0
2017-03-20 14:30:00,18.22,18.23,18.21,18.21,36801.0,15.1115,15.1198,15.1032,15.1032,36801.0
2017-03-20 14:35:00,18.22,18.26,18.21,18.25,98813.0,15.1115,15.1447,15.1032,15.1364,98813.0
2017-03-20 14:40:00,18.25,18.27,18.24,18.25,33281.0,15.1364,15.153,15.1281,15.1364,33281.0
2017-03-20 14:45:00,18.25,18.27,18.23,18.25,67229.0,15.1364,15.153,15.1198,15.1364,67229.0
2017-03-20 14:50:00,18.25,18.27,18.23,18.26,32655.0,15.1364,15.153,15.1198,15.1447,32655.0
2017-03-20 14:55:00,18.27,18.27,18.26,18.26,9942.0,15.153,15.153,15.1447,15.1447,9942.0
2017-03-20 15:00:00,18.26,18.3,18.26,18.29,106567.0,15.1447,15.1779,15.1447,15.1696,106567.0
2017-03-20 15:05:00,18.29,18.32,18.29,18.29,42263.0,15.1696,15.1945,15.1696,15.1696,42263.0
2017-03-20 15:10:00,18.3,18.33,18.3,18.32,47638.0,15.1779,15.2028,15.1779,15.1945,47638.0
2017-03-20 15:15:00,18.32,18.34,18.3,18.32,44923.0,15.1945,15.2111,15.1779,15.1945,44923.0
2017-03-20 15:20:00,18.31,18.34,18.3,18.34,32602.0,15.1862,15.2111,15.1779,15.2111,32602.0
2017-03-20 15:25:00,18.33,18.35,18.33,18.34,29860.0,15.2028,15.2194,15.2028,15.2111,29860.0
2017-03-20 15:30:00,18.34,18.36,18.33,18.35,79941.0,15.2111,15.2277,15.2028,15.2194,79941.0
2017-03-20 15:35:00,18.34,18.4,18.34,18.4,244606.0,15.2111,15.2608,15.2111,15.2608,244606.0
2017-03-20 15:40:00,18.4,18.4,18.37,18.37,78417.0,15.2608,15.2608,15.236,15.236,78417.0
2017-03-20 15:45:00,18.38,18.39,18.33,18.34,216858.0,15.2442,15.2525,15.2028,15.2111,216858.0
2017-03-20 15:50:00,18.34,18.35,18.32,18.34,324023.0,15.2111,15.2194,15.1945,15.2111,324023.0
2017-03-20 15:55:00,18.34,18.35,18.32,18.34,328235.0,15.2111,15.2194,15.1945,15.2111,328235.0
2017-03-21 09:30:00,18.32,18.51,18.32,18.45,69527.0,15.1945,15.3521,15.1945,15.3023,69527.0
2017-03-21 09:35:00,18.45,18.45,18.37,18.41,18956.0,15.3023,15.3023,15.236,15.2691,18956.0
2017-03-21 09:40:00,18.4,18.4,18.34,18.34,19540.0,15.2608,15.2608,15.2111,15.2111,19540.0
2017-03-21 09:45:00,18.35,18.35,18.26,18.28,29002.0,15.2194,15.2194,15.1447,15.1613,29002.0
2017-03-21 09:50:00,18.28,18.33,18.26,18.31,10883.0,15.1613,15.2028,15.1447,15.1862,10883.0
2017-03-21 09:55:00,18.31,18.36,18.3,18.36,38334.0,15.1862,15.2277,15.1779,15.2277,38334.0
2017-03-21 10:00:00,18.35,18.38,18.35,18.36,57914.0,15.2194,15.2442,15.2194,15.2277,57914.0
2017-03-21 10:05:00,18.36,18.37,18.31,18.35,77944.0,15.2277,15.236,15.1862,15.2194,77944.0
2017-03-21 10:10:00,18.35,18.36,18.34,18.36,25979.0,15.2194,15.2277,15.2111,15.2277,25979.0
2017-03-21 10:15:00,18.36,18.39,18.34,18.37,142237.0,15.2277,15.2525,15.2111,15.236,142237.0
2017-03-21 10:20:00,18.36,18.4,18.34,18.36,27498.0,15.2277,15.2608,15.2111,15.2277,27498.0
2017-03-21 10:25:00,18.36,18.39,18.34,18.37,43545.0,15.2277,15.2525,15.2111,15.236,43545.0
2017-03-21 10:30:00,18.37,18.43,18.35,18.41,53469.0,15.236,15.2857,15.2194,15.2691,53469.0
2017-03-21 10:35:00,18.4,18.4,18.34,18.37,45561.0,15.2608,15.2608,15.2111,15.236,45561.0
2017-03-21 10:40:00,18.37,18.41,18.36,18.41,20619.0,15.236,15.2691,15.2277,15.2691,20619.0
2017-03-21 10:45:00,18.41,18.42,18.39,18.41,27392.0,15.2691,15.2774,15.2525,15.2691,27392.0
2017-03-21 10:50:00,18.41,18.45,18.36,18.36,44616.0,15.2691,15.3023,15.2277,15.2277,44616.0
2017-03-21 10:55:00,18.36,18.38,18.34,18.35,29684.0,15.2277,15.2442,15.2111,15.2194,29684.0
2017-03-21 11:00:00,18.35,18.37,18.33,18.33,57447.0,15.2194,15.236,15.2028,15.2028,57447.0
2017-03-21 11:05:00,18.32,18.35,18.3,18.33,63862.0,15.1945,15.2194,15.1779,15.2028,63862.0
2017-03-21 11:10:00,18.34,18.36,18.32,18.35,51456.0,15.2111,15.2277,15.1945,15.2194,51456.0
2017-03-21 11:15:00,18.35,18.35,18.31,18.34,101684.0,15.2194,15.2194,15.1862,15.2111,101684.0
2017-03-21 11:20:00,18.34,18.35,18.32,18.34,41606.0,15.2111,15.2194,15.1945,15.2111,41606.0
2017-03-21 11:25:00,18.34,18.34,18.3,18.3,35034.0,15.2111,15.2111,15.1779,15.1779,35034.0
2017-03-21 11:30:00,18.3,18.31,18.22,18.23,30438.0,15.1779,15.1862,15.1115,15.1198,30438.0
2017-03-21 11:35:00,18.23,18.24,18.19,18.19,35124.0,15.1198,15.1281,15.0867,15.0867,35124.0
2017-03-21 11:40:00,18.19,18.24,18.19,18.23,35031.0,15.0867,15.1281,15.0867,15.1198,35031.0
2017-03-21 11:45:00,18.23,18.27,18.2,18.26,36598.0,15.1198,15.153,15.095,15.1447,36598.0
2017-03-21 11:50:00,18.26,18.3,18.25,18.29,21347.0,15.1447,15.1779,15.1364,15.1696,21347.0
2017-03-21 11:55:00,18.29,18.3,18.25,18.29,28479.0,15.1696,15.1779,15.1364,15.1696,28479.0
2017-03-21 12:00:00,18.29,18.29,18.24,18.28,26568.0,15.1696,15.1696,15.1281,15.1613,26568.0
2017-03-21 12:05:00,18.27,18.28,18.24,18.25,23980.0,15.153,15.1613,15.1281,15.1364,23980.0
2017-03-21 12:10:00,18.24,18.25,18.21,18.21,19720.0,15.1281,15.1364,15.1032,15.1032,19720.0
2017-03-21 12:15:00,18.21,18.23,18.2,18.21,14859.0,15.1032,15.1198,15.095,15.1032,14859.0
2017-03-21 12:20:00,18.21,18.22,18.17,18.18,25266.0,15.1032,15.1115,15.0701,15.0784,25266.0
2017-03-21 12:25:00,18.18,18.25,18.16,18.25,30103.0,15.0784,15.1364,15.0618,15.1364,30103.0
2017-03-21 12:30:00,18.24,18.27,18.24,18.25,11381.0,15.1281,15.153,15.1281,15.1364,11381.0
2017-03-21 12:35:00,18.24,18.26,18.23,18.26,12010.0,15.1281,15.1447,15.1198,15.1447,12010.0
2017-03-21 12:40:00,18.26,18.26,18.24,18.25,11174.0,15.1447,15.1447,15.1281,15.1364,11174.0
2017-03-21 12:45:00,18.24,18.24,18.21,18.21,20291.0,15.1281,15.1281,15.1032,15.1032,20291.0
2017-03-21 12:50:00,18.22,18.25,18.22,18.25,10439.0,15.1115,15.1364,15.1115,15.1364,10439.0
2017-03-21 12:55:00,18.25,18.27,18.24,18.26,26413.0,15.1364,15.153,15.1281,15.1447,26413.0
2017-03-21 13:00:00,18.26,18.27,18.25,18.27,16059.0,15.1447,15.153,15.1364,15.153,16059.0
2017-03-21 13:05:00,18.27,18.27,18.24,18.25,16922.0,15.153,15.153,15.1281,15.1364,16922.0
2017-03-21 13:10:00,18.25,18.29,18.24,18.27,36470.0,15.1364,15.1696,15.1281,15.153,36470.0
2017-03-21 13:15:00,18.28,18.32,18.27,18.3,26050.0,15.1613,15.1945,15.153,15.1779,26050.0
2017-03-21 13:20:00,18.3,18.32,18.27,18.29,17582.0,15.1779,15.1945,15.153,15.1696,17582.0
2017-03-21 13:25:00,18.29,18.31,18.27,18.3,20428.0,15.1696,15.1862,15.153,15.1779,20428.0
2017-03-21 13:30:00,18.3,18.32,18.29,18.29,14517.0,15.1779,15.1945,15.1696,15.1696,14517.0
2017-03-21 13:35:00,18.29,18.31,18.28,18.29,14081.0,15.1696,15.1862,15.1613,15.1696,14081.0
2017-03-21 13:40:00,18.28,18.34,18.28,18.3,75723.0,15.1613,15.2111,15.1613,15.1779,75723.0
2017-03-21 13:45:00,18.3,18.32,18.3,18.32,26831.0,15.1779,15.1945,15.1779,15.1945,26831.0
2017-03-21 13:50:00,18.32,18.32,18.3,18.31,18398.0,15.1945,15.1945,15.1779,15.1862,18398.0
2017-03-21 13:55:00,18.3,18.33,18.3,18.31,32844.0,15.1779,15.2028,15.1779,15.1862,32844.0
2017-03-21 14:00:00,18.3,18.32,18.27,18.27,21847.0,15.1779,15.1945,15.153,15.153,21847.0
2017-03-21 14:05:00,18.27,18.32,18.26,18.32,35951.0,15.153,15.1945,15.1447,15.1945,35951.0
2017-03-21 14:10:00,18.33,18.33,18.3,18.33,23331.0,15.2028,15.2028,15.1779,15.2028,23331.0
2017-03-21 14:15:00,18.33,18.38,18.32,18.37,36461.0,15.2028,15.2442,15.1945,15.236,36461.0
2017-03-21 14:20:00,18.37,18.38,18.34,18.35,23846.0,15.236,15.2442,15.2111,15.2194,23846.0
2017-03-21 14:25:00,18.34,18.37,18.33,18.36,56989.0,15.2111,15.236,15.2028,15.2277,56989.0
2017-03-21 14:30:00,18.36,18.37,18.34,18.35,45187.0,15.2277,15.236,15.2111,15.2194,45187.0
2017-03-21 14:35:00,18.34,18.36,18.32,18.35,38238.0,15.2111,15.2277,15.1945,15.2194,38238.0
2017-03-21 14:40:00,18.35,18.36,18.33,18.33,30707.0,15.2194,15.2277,15.2028,15.2028,30707.0
2017-03-21 14:45:00,18.32,18.35,18.29,18.34,62740.0,15.1945,15.2194,15.1696,15.2111,62740.0
2017-03-21 14:50:00,18.34,18.35,18.3,18.32,36233.0,15.2111,15.2194,15.1779,15.1945,36233.0
2017-03-21 14:55:00,18.33,18.35,18.3,18.32,82160.0,15.2028,15.2194,15.1779,15.1945,82160.0
2017-03-21 15:00:00,18.33,18.34,18.3,18.3,38041.0,15.2028,15.2111,15.1779,15.1779,38041.0
2017-03-21 15:05:00,18.3,18.33,18.29,18.3,37638.0,15.1779,15.2028,15.1696,15.1779,37638.0
2017-03-21 15:10:00,18.31,18.32,18.29,18.31,26367.0,15.1862,15.1945,15.1696,15.1862,26367.0
2017-03-21 15:15:00,18.3,18.33,18.29,18.32,39434.0,15.1779,15.2028,15.1696,15.1945,39434.0
2017-03-21 15:20:00,18.32,18.32,18.28,18.3,39129.0,15.1945,15.1945,15.1613,15.1779,39129.0
2017-03-21 15:25:00,18.3,18.33,18.3,18.32,24531.0,15.1779,15.2028,15.1779,15.1945,24531.0
2017-03-21 15:30:00,18.32,18.32,18.29,18.31,89779.0,15.1945,15.1945,15.1696,15.1862,89779.0
2017-03-21 15:35:00,18.32,18.33,18.27,18.28,90770.0,15.1945,15.2028,15.153,15.1613,90770.0
2017-03-21 15:40:00,18.27,18.28,18.24,18.25,72477.0,15.153,15.1613,15.1281,15.1364,72477.0
2017-03-21 15:45:00,18.24,18.25,18.21,18.23,105037.0,15.1281,15.1364,15.1032,15.1198,105037.0
2017-03-21 15:50:00,18.23,18.24,18.21,18.23,112553.0,15.1198,15.1281,15.1032,15.1198,112553.0
2017-03-21 15:55:00,18.23,18.26,18.22,18.25,211871.0,15.1198,15.1447,15.1115,15.1364,211871.0
2017-03-22 09:30:00,18.28,18.33,18.22,18.26,52415.0,15.1613,15.2028,15.1115,15.1447,52415.0
2017-03-22 09:35:00,18.25,18.3,18.18,18.18,28104.0,15.1364,15.1779,15.0784,15.0784,28104.0
2017-03-22 09:40:00,18.21,18.3,18.21,18.27,18766.0,15.1032,15.1779,15.1032,15.153,18766.0
2017-03-22 09:45:00,18.29,18.29,18.21,18.26,25156.0,15.1696,15.1696,15.1032,15.1447,25156.0
2017-03-22 09:50:00,18.25,18.25,18.21,18.23,12406.0,15.1364,15.1364,15.1032,15.1198,12406.0
2017-03-22 09:55:00,18.22,18.23,18.15,18.19,21187.0,15.1115,15.1198,15.0535,15.0867,21187.0
2017-03-22 10:00:00,18.2,18.21,18.15,18.18,35146.0,15.095,15.1032,15.0535,15.0784,35146.0
2017-03-22 10:05:00,18.18,18.19,18.14,18.14,32922.0,15.0784,15.0867,15.0452,15.0452,32922.0
2017-03-22 10:10:00,18.14,18.15,18.1,18.1,28591.0,15.0452,15.0535,15.012,15.012,28591.0
2017-03-22 10:15:00,18.1,18.11,18.06,18.08,23471.0,15.012,15.0203,14.9788,14.9954,23471.0
2017-03-22 10:20:00,18.08,18.11,18.07,18.07,12300.0,14.9954,15.0203,14.9871,14.9871,12300.0
2017-03-22 10:25:00,18.07,18.14,18.07,18.12,19070.0,14.9871,15.0452,14.9871,15.0286,19070.0
2017-03-22 10:30:00,18.12,18.12,18.04,18.05,34595.0,15.0286,15.0286,14.9623,14.9705,34595.0
2017-03-22 10:35:00,18.05,18.12,18.04,18.09,55438.0,14.9705,15.0286,14.9623,15.0037,55438.0
2017-03-22 10:40:00,18.08,18.11,17.99,18.02,93312.0,14.9954,15.0203,14.9208,14.9457,93312.0
2017-03-22 10:45:00,18.01,18.01,17.96,18.0,291990.0,14.9374,14.9374,14.8959,14.9291,291990.0
2017-03-22 10:50:00,18.01,18.02,17.98,18.01,43542.0,14.9374,14.9457,14.9125,14.9374,43542.0
2017-03-22 10:55:00,18.01,18.01,17.98,18.0,50836.0,14.9374,14.9374,14.9125,14.9291,50836.0
2017-03-22 11:00:00,17.99,18.01,17.97,17.98,61028.0,14.9208,14.9374,14.9042,14.9125,61028.0
2017-03-22 11:05:00,17.98,18.0,17.97,17.97,95818.0,14.9125,14.9291,14.9042,14.9042,95818.0
2017-03-22 11:10:00,17.97,18.01,17.97,17.99,52626.0,14.9042,14.9374,14.9042,14.9208,52626.0
2017-03-22 11:15:00,18.0,18.02,17.98,18.0,221921.0,14.9291,14.9457,14.9125,14.9291,221921.0
2017-03-22 11:20:00,17.99,18.04,17.98,18.04,55817.0,14.9208,14.9623,14.9125,14.9623,55817.0
2017-03-22 11:25:00,18.03,18.05,18.02,18.04,25673.0,14.954,14.9705,14.9457,14.9623,25673.0
2017-03-22 11:30:00,18.03,18.04,17.99,18.03,38169.0,14.954,14.9623,14.9208,14.954,38169.0
2017-03-22 11:35:00,18.03,18.07,18.02,18.07,26581.0,14.954,14.9871,14.9457,14.9871,26581.0
2017-03-22 11:40:00,18.07,18.08,18.06,18.07,20640.0,14.9871,14.9954,14.9788,14.9871,20640.0
2017-03-22 11:45:00,18.07,18.07,18.01,18.01,22889.0,14.9871,14.9871,14.9374,14.9374,22889.0
2017-03-22 11:50:00,18.01,18.02,18.0,18.01,42605.0,14.9374,14.9457,14.9291,14.9374,42605.0
2017-03-22 11:55:00,18.01,18.02,17.98,18.02,37377.0,14.9374,14.9457,14.9125,14.9457,37377.0
2017-03-22 12:00:00,18.01,18.05,18.0,18.05,28339.0,14.9374,14.9705,14.9291,14.9705,28339.0
2017-03-22 12:05:00,18.05,18.05,18.0,18.02,18771.0,14.9705,14.9705,14.9291,14.9457,18771.0
2017-03-22 12:10:00,18.02,18.03,17.99,17.99,19823.0,14.9457,14.954,14.9208,14.9208,19823.0
2017-03-22 12:15:00,17.99,18.02,17.99,18.02,12908.0,14.9208,14.9457,14.9208,14.9457,12908.0
2017-03-22 12:20:00,18.02,18.02,17.99,18.0,21498.0,14.9457,14.9457,14.9208,14.9291,21498.0
2017-03-22 12:25:00,18.0,18.02,17.98,18.02,111428.0,14.9291,14.9457,14.9125,14.9457,111428.0
2017-03-22 12:30:00,18.01,18.02,17.98,17.98,45312.0,14.9374,14.9457,14.9125,14.9125,45312.0
2017-03-22 12:35:00,17.99,18.01,17.96,17.96,30358.0,14.9208,14.9374,14.8959,14.8959,30358.0
2017-03-22 12:40:00,17.97,18.0,17.97,17.99,25817.0,14.9042,14.9291,14.9042,14.9208,25817.0
2017-03-22 12:45:00,17.98,17.99,17.95,17.96,18944.0,14.9125,14.9208,14.8876,14.8959,18944.0
2017-03-22 12:50:00,17.96,17.97,17.93,17.94,19271.0,14.8959,14.9042,14.871,14.8793,19271.0
2017-03-22 12:55:00,17.95,17.95,17.9,17.91,35217.0,14.8876,14.8876,14.8461,14.8544,35217.0
2017-03-22 13:00:00,17.91,17.93,17.88,17.93,49234.0,14.8544,14.871,14.8296,14.871,49234.0
2017-03-22 13:05:00,17.93,17.93,17.91,17.91,29014.0,14.871,14.871,14.8544,14.8544,29014.0
2017-03-22 13:10:00,17.91,17.93,17.9,17.91,28969.0,14.8544,14.871,14.8461,14.8544,28969.0
2017-03-22 13:15:00,17.92,17.93,17.91,17.92,26350.0,14.8627,14.871,14.8544,14.8627,26350.0
2017-03-22 13:20:00,17.92,17.93,17.9,17.91,26651.0,14.8627,14.871,14.8461,14.8544,26651.0
2017-03-22 13:25:00,17.92,17.96,17.91,17.96,31883.0,14.8627,14.8959,14.8544,14.8959,31883.0
2017-03-22 13:30:00,17.95,17.97,17.95,17.96,16670.0,14.8876,14.9042,14.8876,14.8959,16670.0
2017-03-22 13:35:00,17.97,17.98,17.93,17.95,28221.0,14.9042,14.9125,14.871,14.8876,28221.0
2017-03-22 13:40:00,17.95,17.96,17.93,17.96,22477.0,14.8876,14.8959,14.871,14.8959,22477.0
2017-03-22 13:45:00,17.96,17.98,17.95,17.96,29977.0,14.8959,14.9125,14.8876,14.8959,29977.0
2017-03-22 13:50:00,17.96,17.98,17.95,17.96,25234.0,14.8959,14.9125,14.8876,14.8959,25234.0
2017-03-22 13:55:00,17.95,17.98,17.94,17.97,35144.0,14.8876,14.9125,14.8793,14.9042,35144.0
2017-03-22 14:00:00,17.97,18.03,17.97,18.03,54524.0,14.9042,14.954,14.9042,14.954,54524.0
2017-03-22 14:05:00,18.02,18.04,18.0,18.04,29437.0,14.9457,14.9623,14.9291,14.9623,29437.0
2017-03-22 14:10:00,18.04,18.05,17.99,18.0,74003.0,14.9623,14.9705,14.9208,14.9291,74003.0
2017-03-22 14:15:00,18.0,18.01,17.97,17.98,26314.0,14.9291,14.9374,14.9042,14.9125,26314.0
2017-03-22 14:20:00,17.98,18.01,17.97,18.01,17609.0,14.9125,14.9374,14.9042,14.9374,17609.0
2017-03-22 14:25:00,18.01,18.04,18.0,18.03,35114.0,14.9374,14.9623,14.9291,14.954,35114.0
2017-03-22 14:30:00,18.03,18.04,18.01,18.02,22748.0,14.954,14.9623,14.9374,14.9457,22748.0
2017-03-22 14:35:00,18.01,18.04,18.01,18.04,16347.0,14.9374,14.9623,14.9374,14.9623,16347.0
2017-03-22 14:40:00,18.04,18.04,18.0,18.04,36929.0,14.9623,14.9623,14.9291,14.9623,36929.0
2017-03-22 14:45:00,18.04,18.05,18.01,18.03,35028.0,14.9623,14.9705,14.9374,14.954,35028.0
2017-03-22 14:50:00,18.03,18.03,18.01,18.03,30942.0,14.954,14.954,14.9374,14.954,30942.0
2017-03-22 14:55:00,18.03,18.03,18.02,18.03,29169.0,14.954,14.954,14.9457,14.954,29169.0
2017-03-22 15:00:00,18.03,18.03,18.01,18.03,28901.0,14.954,14.954,14.9374,14.954,28901.0
2017-03-22 15:05:00,18.03,18.04,18.02,18.02,38397.0,14.954,14.9623,14.9457,14.9457,38397.0
2017-03-22 15:10:00,18.03,18.03,18.01,18.02,54546.0,14.954,14.954,14.9374,14.9457,54546.0
2017-03-22 15:15:00,18.02,18.03,18.01,18.02,81910.0,14.9457,14.954,14.9374,14.9457,81910.0
2017-03-22 15:20:00,18.02,18.03,18.0,18.02,92134.0,14.9457,14.954,14.9291,14.9457,92134.0
2017-03-22 15:25:00,18.02,18.02,17.98,18.0,69002.0,14.9457,14.9457,14.9125,14.9291,69002.0
2017-03-22 15:30:00,18.0,18.0,17.99,18.0,24935.0,14.9291,14.9291,14.9208,14.9291,24935.0
2017-03-22 15:35:00,18.0,18.0,17.97,18.0,57298.0,14.9291,14.9291,14.9042,14.9291,57298.0
2017-03-22 15:40:00,18.0,18.0,17.99,17.99,61899.0,14.9291,14.9291,14.9208,14.9208,61899.0
2017-03-22 15:45:00,17.99,18.01,17.98,18.01,113581.0,14.9208,14.9374,14.9125,14.9374,113581.0
2017-03-22 15:50:00,18.01,18.01,18.0,18.01,84156.0,14.9374,14.9374,14.9291,14.9374,84156.0
2017-03-22 15:55:00,18.01,18.04,18.0,18.02,277684.0,14.9374,14.9623,14.9291,14.9457,277684.0
2017-03-23 09:30:00,18.03,18.1,18.0,18.08,55946.0,14.954,15.012,14.9291,14.9954,55946.0
2017-03-23 09:35:00,18.07,18.2,18.06,18.09,52633.0,14.9871,15.095,14.9788,15.0037,52633.0
2017-03-23 09:40:00,18.11,18.15,18.03,18.03,40833.0,15.0203,15.0535,14.954,14.954,40833.0
2017-03-23 09:45:00,18.04,18.08,18.02,18.02,47247.0,14.9623,14.9954,14.9457,14.9457,47247.0
2017-03-23 09:50:00,18.04,18.07,18.02,18.05,31577.0,14.9623,14.9871,14.9457,14.9705,31577.0
2017-03-23 09:55:00,18.05,18.07,18.02,18.05,20838.0,14.9705,14.9871,14.9457,14.9705,20838.0
2017-03-23 10:00:00,18.06,18.18,18.03,18.13,145984.0,14.9788,15.0784,14.954,15.0369,145984.0
2017-03-23 10:05:00,18.14,18.19,18.12,18.17,135091.0,15.0452,15.0867,15.0286,15.0701,135091.0
2017-03-23 10:10:00,18.17,18.19,18.12,18.16,80805.0,15.0701,15.0867,15.0286,15.0618,80805.0
2017-03-23 10:15:00,18.17,18.18,18.1,18.11,27496.0,15.0701,15.0784,15.012,15.0203,27496.0
2017-03-23 10:20:00,18.11,18.13,18.09,18.1,18617.0,15.0203,15.0369,15.0037,15.012,18617.0
2017-03-23 10:25:00,18.1,18.15,18.09,18.14,7771.0,15.012,15.0535,15.0037,15.0452,7771.0
2017-03-23 10:30:00,18.14,18.17,18.13,18.16,27886.0,15.0452,15.0701,15.0369,15.0618,27886.0
2017-03-23 10:35:00,18.17,18.18,18.15,18.17,42347.0,15.0701,15.0784,15.0535,15.0701,42347.0
2017-03-23 10:40:00,18.17,18.18,18.12,18.13,22104.0,15.0701,15.0784,15.0286,15.0369,22104.0
2017-03-23 10:45:00,18.13,18.16,18.12,18.15,11118.0,15.0369,15.0618,15.0286,15.0535,11118.0
2017-03-23 10:50:00,18.15,18.19,18.14,18.18,66034.0,15.0535,15.0867,15.0452,15.0784,66034.0
2017-03-23 10:55:00,18.19,18.23,18.18,18.21,56805.0,15.0867,15.1198,15.0784,15.1032,56805.0
2017-03-23 11:00:00,18.21,18.22,18.2,18.21,132363.0,15.1032,15.1115,15.095,15.1032,132363.0
2017-03-23 11:05:00,18.22,18.26,18.21,18.26,22450.0,15.1115,15.1447,15.1032,15.1447,22450.0
2017-03-23 11:10:00,18.26,18.26,18.23,18.24,12022.0,15.1447,15.1447,15.1198,15.1281,12022.0
2017-03-23 11:15:00,18.25,18.26,18.22,18.23,29351.0,15.1364,15.1447,15.1115,15.1198,29351.0
2017-03-23 11:20:00,18.23,18.25,18.21,18.25,18647.0,15.1198,15.1364,15.1032,15.1364,18647.0
2017-03-23 11:25:00,18.24,18.25,18.21,18.24,23727.0,15.1281,15.1364,15.1032,15.1281,23727.0
2017-03-23 11:30:00,18.23,18.24,18.2,18.21,62644.0,15.1198,15.1281,15.095,15.1032,62644.0
2017-03-23 11:35:00,18.21,18.24,18.2,18.22,7043.0,15.1032,15.1281,15.095,15.1115,7043.0
2017-03-23 11:40:00,18.22,18.23,18.2,18.21,12480.0,15.1115,15.1198,15.095,15.1032,12480.0
2017-03-23 11:45:00,18.22,18.24,18.21,18.22,4588.0,15.1115,15.1281,15.1032,15.1115,4588.0
2017-03-23 11:50:00,18.23,18.23,18.19,18.2,8641.0,15.1198,15.1198,15.0867,15.095,8641.0
2017-03-23 11:55:00,18.2,18.23,18.19,18.22,10000.0,15.095,15.1198,15.0867,15.1115,10000.0
2017-03-23 12:00:00,18.21,18.22,18.19,18.19,21089.0,15.1032,15.1115,15.0867,15.0867,21089.0
2017-03-23 12:05:00,18.2,18.23,18.19,18.23,16237.0,15.095,15.1198,15.0867,15.1198,16237.0
2017-03-23 12:10:00,18.23,18.24,18.21,18.21,14053.0,15.1198,15.1281,15.1032,15.1032,14053.0
2017-03-23 12:15:00,18.21,18.21,18.19,18.21,8708.0,15.1032,15.1032,15.0867,15.1032,8708.0
2017-03-23 12:20:00,18.2,18.21,18.19,18.2,7834.0,15.095,15.1032,15.0867,15.095,7834.0
2017-03-23 12:25:00,18.19,18.2,18.16,18.17,21429.0,15.0867,15.095,15.0618,15.0701,21429.0
2017-03-23 12:30:00,18.18,18.19,18.17,18.19,9026.0,15.0784,15.0867,15.0701,15.0867,9026.0
2017-03-23 12:35:00,18.19,18.21,18.18,18.2,59469.0,15.0867,15.1032,15.0784,15.095,59469.0
2017-03-23 12:40:00,18.2,18.21,18.19,18.19,64734.0,15.095,15.1032,15.0867,15.0867,64734.0
2017-03-23 12:45:00,18.19,18.2,18.18,18.2,32060.0,15.0867,15.095,15.0784,15.095,32060.0
2017-03-23 12:50:00,18.2,18.23,18.19,18.23,16387.0,15.095,15.1198,15.0867,15.1198,16387.0
2017-03-23 12:55:00,18.22,18.25,18.22,18.25,14524.0,15.1115,15.1364,15.1115,15.1364,14524.0
2017-03-23 13:00:00,18.25,18.27,18.21,18.21,42534.0,15.1364,15.153,15.1032,15.1032,42534.0
2017-03-23 13:05:00,18.22,18.23,18.17,18.18,22681.0,15.1115,15.1198,15.0701,15.0784,22681.0
2017-03-23 13:10:00,18.18,18.19,18.15,18.19,14982.0,15.0784,15.0867,15.0535,15.0867,14982.0
2017-03-23 13:15:00,18.19,18.2,18.17,18.18,18016.0,15.0867,15.095,15.0701,15.0784,18016.0
2017-03-23 13:20:00,18.19,18.22,18.19,18.21,9405.0,15.0867,15.1115,15.0867,15.1032,9405.0
2017-03-23 13:25:00,18.21,18.21,18.16,18.17,20247.0,15.1032,15.1032,15.0618,15.0701,20247.0
2017-03-23 13:30:00,18.18,18.19,18.16,18.19,8995.0,15.0784,15.0867,15.0618,15.0867,8995.0
2017-03-23 13:35:00,18.18,18.22,18.18,18.19,19490.0,15.0784,15.1115,15.0784,15.0867,19490.0
2017-03-23 13:40:00,18.18,18.21,18.16,18.21,15750.0,15.0784,15.1032,15.0618,15.1032,15750.0
2017-03-23 13:45:00,18.2,18.22,18.18,18.21,10574.0,15.095,15.1115,15.0784,15.1032,10574.0
2017-03-23 13:50:00,18.21,18.23,18.19,18.2,25949.0,15.1032,15.1198,15.0867,15.095,25949.0
2017-03-23 13:55:00,18.2,18.23,18.19,18.23,23717.0,15.095,15.1198,15.0867,15.1198,23717.0
2017-03-23 14:00:00,18.23,18.23,18.21,18.21,14116.0,15.1198,15.1198,15.1032,15.1032,14116.0
2017-03-23 14:05:00,18.22,18.23,18.2,18.23,20259.0,15.1115,15.1198,15.095,15.1198,20259.0
2017-03-23 14:10:00,18.23,18.23,18.21,18.22,22070.0,15.1198,15.1198,15.1032,15.1115,22070.0
2017-03-23 14:15:00,18.22,18.23,18.21,18.22,18493.0,15.1115,15.1198,15.1032,15.1115,18493.0
2017-03-23 14:20:00,18.22,18.23,18.21,18.21,13189.0,15.1115,15.1198,15.1032,15.1032,13189.0
2017-03-23 14:25:00,18.22,18.22,18.18,18.18,22144.0,15.1115,15.1115,15.0784,15.0784,22144.0
2017-03-23 14:30:00,18.17,18.21,18.17,18.18,24052.0,15.0701,15.1032,15.0701,15.0784,24052.0
2017-03-23 14:35:00,18.18,18.18,18.16,18.17,17161.0,15.0784,15.0784,15.0618,15.0701,17161.0
2017-03-23 14:40:00,18.18,18.18,18.16,18.18,14650.0,15.0784,15.0784,15.0618,15.0784,14650.0
2017-03-23 14:45:00,18.18,18.19,18.17,18.18,12719.0,15.0784,15.0867,15.0701,15.0784,12719.0
2017-03-23 14:50:00,18.17,18.17,18.15,18.16,4650.0,15.0701,15.0701,15.0535,15.0618,4650.0
2017-03-23 14:55:00,18.16,18.18,18.15,18.16,25348.0,15.0618,15.0784,15.0535,15.0618,25348.0
2017-03-23 15:00:00,18.15,18.16,18.13,18.13,29985.0,15.0535,15.0618,15.0369,15.0369,29985.0
2017-03-23 15:05:00,18.14,18.16,18.13,18.15,23955.0,15.0452,15.0618,15.0369,15.0535,23955.0
2017-03-23 15:10:00,18.15,18.16,18.13,18.13,29106.0,15.0535,15.0618,15.0369,15.0369,29106.0
2017-03-23 15:15:00,18.13,18.14,18.09,18.1,58474.0,15.0369,15.0452,15.0037,15.012,58474.0
2017-03-23 15:20:00,18.1,18.14,18.09,18.13,54681.0,15.012,15.0452,15.0037,15.0369,54681.0
2017-03-23 15:25:00,18.14,18.14,18.1,18.11,46926.0,15.0452,15.0452,15.012,15.0203,46926.0
2017-03-23 15:30:00,18.12,18.13,18.07,18.08,51893.0,15.0286,15.0369,14.9871,14.9954,51893.0
2017-03-23 15:35:00,18.09,18.1,18.08,18.1,46044.0,15.0037,15.012,14.9954,15.012,46044.0
2017-03-23 15:40:00,18.1,18.12,18.08,18.1,38763.0,15.012,15.0286,14.9954,15.012,38763.0
2017-03-23 15:45:00,18.09,18.13,18.09,18.13,69126.0,15.0037,15.0369,15.0037,15.0369,69126.0
2017-03-23 15:50:00,18.12,18.13,18.08,18.11,65519.0,15.0286,15.0369,14.9954,15.0203,65519.0
2017-03-23 15:55:00,18.11,18.16,18.09,18.14,364438.0,15.0203,15.0618,15.0037,15.0452,364438.0
2017-03-24 09:30:00,18.15,18.23,18.15,18.2,23620.0,15.0535,15.1198,15.0535,15.095,23620.0
2017-03-24 09:35:00,18.19,18.2,18.12,18.18,15592.0,15.0867,15.095,15.0286,15.0784,15592.0
2017-03-24 09:40:00,18.18,18.21,18.16,18.19,20820.0,15.0784,15.1032,15.0618,15.0867,20820.0
2017-03-24 09:45:00,18.2,18.24,18.18,18.22,15774.0,15.095,15.1281,15.0784,15.1115,15774.0
2017-03-24 09:50:00,18.22,18.23,18.18,18.2,12237.0,15.1115,15.1198,15.0784,15.095,12237.0
2017-03-24 09:55:00,18.21,18.21,18.17,18.21,27349.0,15.1032,15.1032,15.0701,15.1032,27349.0
2017-03-24 10:00:00,18.21,18.22,18.18,18.2,42334.0,15.1032,15.1115,15.0784,15.095,42334.0
2017-03-24 10:05:00,18.19,18.22,18.19,18.21,23437.0,15.0867,15.1115,15.0867,15.1032,23437.0
2017-03-24 10:10:00,18.21,18.22,18.19,18.2,21875.0,15.1032,15.1115,15.0867,15.095,21875.0
2017-03-24 10:15:00,18.19,18.21,18.18,18.19,45755.0,15.0867,15.1032,15.0784,15.0867,45755.0
2017-03-24 10:20:00,18.18,18.19,18.16,18.17,36269.0,15.0784,15.0867,15.0618,15.0701,36269.0
2017-03-24 10:25:00,18.16,18.21,18.15,18.2,18946.0,15.0618,15.1032,15.0535,15.095,18946.0
2017-03-24 10:30:00,18.2,18.2,18.17,18.17,27405.0,15.095,15.095,15.0701,15.0701,27405.0
2017-03-24 10:35:00,18.17,18.19,18.16,18.18,7215.0,15.0701,15.0867,15.0618,15.0784,7215.0
2017-03-24 10:40:00,18.18,18.22,18.18,18.19,21695.0,15.0784,15.1115,15.0784,15.0867,21695.0
2017-03-24 10:45:00,18.19,18.22,18.18,18.21,7250.0,15.0867,15.1115,15.0784,15.1032,7250.0
2017-03-24 10:50:00,18.22,18.23,18.2,18.22,13697.0,15.1115,15.1198,15.095,15.1115,13697.0
2017-03-24 10:55:00,18.22,18.24,18.18,18.21,33002.0,15.1115,15.1281,15.0784,15.1032,33002.0
2017-03-24 11:00:00,18.21,18.21,18.18,18.19,10256.0,15.1032,15.1032,15.0784,15.0867,10256.0
2017-03-24 11:05:00,18.19,18.21,18.17,18.17,17367.0,15.0867,15.1032,15.0701,15.0701,17367.0
2017-03-24 11:10:00,18.17,18.18,18.15,18.17,18503.0,15.0701,15.0784,15.0535,15.0701,18503.0
2017-03-24 11:15:00,18.17,18.18,18.16,18.16,12922.0,15.0701,15.0784,15.0618,15.0618,12922.0
2017-03-24 11:20:00,18.16,18.19,18.16,18.19,20253.0,15.0618,15.0867,15.0618,15.0867,20253.0
2017-03-24 11:25:00,18.19,18.21,18.18,18.2,14798.0,15.0867,15.1032,15.0784,15.095,14798.0
2017-03-24 11:30:00,18.19,18.22,18.19,18.21,12098.0,15.0867,15.1115,15.0867,15.1032,12098.0
2017-03-24 11:35:00,18.21,18.22,18.21,18.21,3400.0,15.1032,15.1115,15.1032,15.1032,3400.0
2017-03-24 11:40:00,18.21,18.23,18.21,18.21,14658.0,15.1032,15.1198,15.1032,15.1032,14658.0
2017-03-24 11:45:00,18.21,18.22,18.2,18.22,7776.0,15.1032,15.1115,15.095,15.1115,7776.0
2017-03-24 11:50:00,18.21,18.22,18.2,18.21,16770.0,15.1032,15.1115,15.095,15.1032,16770.0
2017-03-24 11:55:00,18.21,18.22,18.19,18.21,12611.0,15.1032,15.1115,15.0867,15.1032,12611.0
2017-03-24 12:00:00,18.21,18.22,18.19,18.22,7513.0,15.1032,15.1115,15.0867,15.1115,7513.0
2017-03-24 12:05:00,18.21,18.22,18.21,18.21,10952.0,15.1032,15.1115,15.1032,15.1032,10952.0
2017-03-24 12:10:00,18.21,18.22,18.17,18.2,34551.0,15.1032,15.1115,15.0701,15.095,34551.0
2017-03-24 12:15:00,18.19,18.21,18.18,18.19,15581.0,15.0867,15.1032,15.0784,15.0867,15581.0
2017-03-24 12:20:00,18.19,18.19,18.17,18.18,15779.0,15.0867,15.0867,15.0701,15.0784,15779.0
2017-03-24 12:25:00,18.17,18.18,18.13,18.16,38749.0,15.0701,15.0784,15.0369,15.0618,38749.0
2017-03-24 12:30:00,18.16,18.18,18.16,18.18,8510.0,15.0618,15.0784,15.0618,15.0784,8510.0
2017-03-24 12:35:00,18.17,18.19,18.17,18.17,15183.0,15.0701,15.0867,15.0701,15.0701,15183.0
2017-03-24 12:40:00,18.17,18.2,18.17,18.2,4499.0,15.0701,15.095,15.0701,15.095,4499.0
2017-03-24 12:45:00,18.2,18.2,18.19,18.2,5313.0,15.095,15.095,15.0867,15.095,5313.0
2017-03-24 12:50:00,18.2,18.2,18.16,18.2,37277.0,15.095,15.095,15.0618,15.095,37277.0
2017-03-24 12:55:00,18.2,18.2,18.17,18.18,8543.0,15.095,15.095,15.0701,15.0784,8543.0
2017-03-24 13:00:00,18.18,18.19,18.16,18.18,22585.0,15.0784,15.0867,15.0618,15.0784,22585.0
2017-03-24 13:05:00,18.17,18.19,18.16,18.17,29574.0,15.0701,15.0867,15.0618,15.0701,29574.0
2017-03-24 13:10:00,18.17,18.18,18.16,18.16,10842.0,15.0701,15.0784,15.0618,15.0618,10842.0
2017-03-24 13:15:00,18.16,18.17,18.16,18.16,2415.0,15.0618,15.0701,15.0618,15.0618,2415.0
2017-03-24 13:20:00,18.16,18.19,18.16,18.17,14405.0,15.0618,15.0867,15.0618,15.0701,14405.0
2017-03-24 13:25:00,18.18,18.19,18.17,18.17,18046.0,15.0784,15.0867,15.0701,15.0701,18046.0
2017-03-24 13:30:00,18.18,18.19,18.17,18.18,23827.0,15.0784,15.0867,15.0701,15.0784,23827.0
2017-03-24 13:35:00,18.18,18.18,18.17,18.17,15920.0,15.0784,15.0784,15.0701,15.0701,15920.0
2017-03-24 13:40:00,18.17,18.18,18.16,18.17,12679.0,15.0701,15.0784,15.0618,15.0701,12679.0
2017-03-24 13:45:00,18.16,18.19,18.16,18.19,11557.0,15.0618,15.0867,15.0618,15.0867,11557.0
2017-03-24 13:50:00,18.19,18.19,18.16,18.18,30267.0,15.0867,15.0867,15.0618,15.0784,30267.0
2017-03-24 13:55:00,18.17,18.18,18.16,18.17,15031.0,15.0701,15.0784,15.0618,15.0701,15031.0
2017-03-24 14:00:00,18.17,18.21,18.17,18.2,34152.0,15.0701,15.1032,15.0701,15.095,34152.0
2017-03-24 14:05:00,18.21,18.23,18.2,18.22,31116.0,15.1032,15.1198,15.095,15.1115,31116.0
2017-03-24 14:10:00,18.22,18.23,18.2,18.21,190247.0,15.1115,15.1198,15.095,15.1032,190247.0
2017-03-24 14:15:00,18.21,18.22,18.21,18.22,12471.0,15.1032,15.1115,15.1032,15.1115,12471.0
2017-03-24 14:20:00,18.22,18.23,18.22,18.23,15773.0,15.1115,15.1198,15.1115,15.1198,15773.0
2017-03-24 14:25:00,18.23,18.25,18.22,18.24,49096.0,15.1198,15.1364,15.1115,15.1281,49096.0
2017-03-24 14:30:00,18.25,18.25,18.23,18.23,45437.0,15.1364,15.1364,15.1198,15.1198,45437.0
2017-03-24 14:35:00,18.23,18.26,18.23,18.25,30094.0,15.1198,15.1447,15.1198,15.1364,30094.0
2017-03-24 14:40:00,18.26,18.26,18.21,18.25,91723.0,15.1447,15.1447,15.1032,15.1364,91723.0
2017-03-24 14:45:00,18.25,18.26,18.24,18.26,7228.0,15.1364,15.1447,15.1281,15.1447,7228.0
2017-03-24 14:50:00,18.26,18.26,18.24,18.24,17966.0,15.1447,15.1447,15.1281,15.1281,17966.0
2017-03-24 14:55:00,18.25,18.26,18.24,18.25,4773.0,15.1364,15.1447,15.1281,15.1364,4773.0
2017-03-24 15:00:00,18.26,18.26,18.21,18.21,29033.0,15.1447,15.1447,15.1032,15.1032,29033.0
2017-03-24 15:05:00,18.21,18.22,18.16,18.16,25166.0,15.1032,15.1115,15.0618,15.0618,25166.0
2017-03-24 15:10:00,18.17,18.17,18.11,18.12,25477.0,15.0701,15.0701,15.0203,15.0286,25477.0
2017-03-24 15:15:00,18.12,18.14,18.1,18.14,14342.0,15.0286,15.0452,15.012,15.0452,14342.0
2017-03-24 15:20:00,18.13,18.15,18.11,18.14,25128.0,15.0369,15.0535,15.0203,15.0452,25128.0
2017-03-24 15:25:00,18.14,18.17,18.14,18.16,14200.0,15.0452,15.0701,15.0452,15.0618,14200.0
2017-03-24 15:30:00,18.16,18.17,18.11,18.16,55824.0,15.0618,15.0701,15.0203,15.0618,55824.0
2017-03-24 15:35:00,18.16,18.2,18.13,18.2,49529.0,15.0618,15.095,15.0369,15.095,49529.0
2017-03-24 15:40:00,18.2,18.23,18.19,18.22,97924.0,15.095,15.1198,15.0867,15.1115,97924.0
2017-03-24 15:45:00,18.22,18.22,18.15,18.16,102947.0,15.1115,15.1115,15.0535,15.0618,102947.0
2017-03-24 15:50:00,18.16,18.2,18.15,18.18,140241.0,15.0618,15.095,15.0535,15.0784,140241.0
2017-03-24 15:55:00,18.19,18.2,18.15,18.17,222716.0,15.0867,15.095,15.0535,15.0701,222716.0
2017-03-27 09:30:00,18.12,18.12,17.97,18.03,106320.0,15.0286,15.0286,14.9042,14.954,106320.0
2017-03-27 09:35:00,18.04,18.04,17.98,18.04,25967.0,14.9623,14.9623,14.9125,14.9623,25967.0
2017-03-27 09:40:00,18.05,18.06,17.98,18.02,38222.0,14.9705,14.9788,14.9125,14.9457,38222.0
2017-03-27 09:45:00,18.03,18.13,18.03,18.13,29591.0,14.954,15.0369,14.954,15.0369,29591.0
2017-03-27 09:50:00,18.13,18.19,18.11,18.16,21580.0,15.0369,15.0867,15.0203,15.0618,21580.0
2017-03-27 09:55:00,18.15,18.16,18.08,18.11,34303.0,15.0535,15.0618,14.9954,15.0203,34303.0
2017-03-27 10:00:00,18.11,18.12,18.08,18.09,33101.0,15.0203,15.0286,14.9954,15.0037,33101.0
2017-03-27 10:05:00,18.09,18.12,18.07,18.11,17598.0,15.0037,15.0286,14.9871,15.0203,17598.0
2017-03-27 10:10:00,18.11,18.12,18.08,18.08,20200.0,15.0203,15.0286,14.9954,14.9954,20200.0
2017-03-27 10:15:00,18.07,18.09,18.05,18.05,10517.0,14.9871,15.0037,14.9705,14.9705,10517.0
2017-03-27 10:20:00,18.05,18.07,18.04,18.05,9305.0,14.9705,14.9871,14.9623,14.9705,9305.0
2017-03-27 10:25:00,18.06,18.08,18.06,18.06,10304.0,14.9788,14.9954,14.9788,14.9788,10304.0
2017-03-27 10:30:00,18.06,18.11,18.06,18.11,20785.0,14.9788,15.0203,14.9788,15.0203,20785.0
2017-03-27 10:35:00,18.11,18.12,18.09,18.1,12952.0,15.0203,15.0286,15.0037,15.012,12952.0
2017-03-27 10:40:00,18.1,18.13,18.09,18.11,53114.0,15.012,15.0369,15.0037,15.0203,53114.0
2017-03-27 10:45:00,18.1,18.11,18.08,18.1,23778.0,15.012,15.0203,14.9954,15.012,23778.0
2017-03-27 10:50:00,18.1,18.15,18.09,18.14,19410.0,15.012,15.0535,15.0037,15.0452,19410.0
2017-03-27 10:55:00,18.14,18.16,18.13,18.14,29364.0,15.0452,15.0618,15.0369,15.0452,29364.0
2017-03-27 11:00:00,18.14,18.15,18.13,18.14,23847.0,15.0452,15.0535,15.0369,15.0452,23847.0
2017-03-27 11:05:00,18.14,18.15,18.11,18.12,23427.0,15.0452,15.0535,15.0203,15.0286,23427.0
2017-03-27 11:10:00,18.13,18.14,18.09,18.09,44930.0,15.0369,15.0452,15.0037,15.0037,44930.0
2017-03-27 11:15:00,18.08,18.09,18.03,18.03,18176.0,14.9954,15.0037,14.954,14.954,18176.0
2017-03-27 11:20:00,18.04,18.04,18.02,18.04,7627.0,14.9623,14.9623,14.9457,14.9623,7627.0
2017-03-27 11:25:00,18.04,18.04,18.01,18.03,8529.0,14.9623,14.9623,14.9374,14.954,8529.0
2017-03-27 11:30:00,18.03,18.06,18.02,18.05,29911.0,14.954,14.9788,14.9457,14.9705,29911.0
2017-03-27 11:35:00,18.05,18.09,18.05,18.08,8509.0,14.9705,15.0037,14.9705,14.9954,8509.0
2017-03-27 11:40:00,18.08,18.09,18.03,18.04,42844.0,14.9954,15.0037,14.954,14.9623,42844.0
2017-03-27 11:45:00,18.04,18.04,17.99,17.99,20111.0,14.9623,14.9623,14.9208,14.9208,20111.0
2017-03-27 11:50:00,18.0,18.02,17.98,18.01,30233.0,14.9291,14.9457,14.9125,14.9374,30233.0
2017-03-27 11:55:00,18.01,18.05,18.0,18.04,20170.0,14.9374,14.9705,14.9291,14.9623,20170.0
2017-03-27 12:00:00,18.04,18.05,18.03,18.04,18787.0,14.9623,14.9705,14.954,14.9623,18787.0
2017-03-27 12:05:00,18.04,18.05,18.03,18.04,24158.0,14.9623,14.9705,14.954,14.9623,24158.0
2017-03-27 12:10:00,18.03,18.1,18.03,18.09,30364.0,14.954,15.012,14.954,15.0037,30364.0
2017-03-27 12:15:00,18.1,18.12,18.1,18.11,24100.0,15.012,15.0286,15.012,15.0203,24100.0
2017-03-27 12:20:00,18.11,18.12,18.1,18.12,17218.0,15.0203,15.0286,15.012,15.0286,17218.0
2017-03-27 12:25:00,18.12,18.12,18.07,18.09,65359.0,15.0286,15.0286,14.9871,15.0037,65359.0
2017-03-27 12:30:00,18.1,18.12,18.08,18.09,21302.0,15.012,15.0286,14.9954,15.0037,21302.0
2017-03-27 12:35:00,18.09,18.1,18.08,18.08,8507.0,15.0037,15.012,14.9954,14.9954,8507.0
2017-03-27 12:40:00,18.08,18.1,18.07,18.07,6569.0,14.9954,15.012,14.9871,14.9871,6569.0
2017-03-27 12:45:00,18.07,18.09,18.07,18.09,11801.0,14.9871,15.0037,14.9871,15.0037,11801.0
2017-03-27 12:50:00,18.07,18.1,18.07,18.1,23905.0,14.9871,15.012,14.9871,15.012,23905.0
2017-03-27 12:55:00,18.1,18.1,18.08,18.09,25224.0,15.012,15.012,14.9954,15.0037,25224.0
2017-03-27 13:00:00,18.08,18.1,18.08,18.1,14463.0,14.9954,15.012,14.9954,15.012,14463.0
2017-03-27 13:05:00,18.1,18.13,18.09,18.13,20141.0,15.012,15.0369,15.0037,15.0369,20141.0
2017-03-27 13:10:00,18.12,18.13,18.11,18.12,30069.0,15.0286,15.0369,15.0203,15.0286,30069.0
2017-03-27 13:15:00,18.13,18.13,18.12,18.13,7753.0,15.0369,15.0369,15.0286,15.0369,7753.0
2017-03-27 13:20:00,18.13,18.13,18.09,18.13,36924.0,15.0369,15.0369,15.0037,15.0369,36924.0
2017-03-27 13:25:00,18.12,18.13,18.11,18.12,15785.0,15.0286,15.0369,15.0203,15.0286,15785.0
2017-03-27 13:30:00,18.12,18.12,18.1,18.1,10652.0,15.0286,15.0286,15.012,15.012,10652.0
2017-03-27 13:35:00,18.1,18.1,18.09,18.1,1800.0,15.012,15.012,15.0037,15.012,1800.0
2017-03-27 13:40:00,18.1,18.1,18.06,18.06,22796.0,15.012,15.012,14.9788,14.9788,22796.0
2017-03-27 13:45:00,18.05,18.08,18.05,18.07,8759.0,14.9705,14.9954,14.9705,14.9871,8759.0
2017-03-27 13:50:00,18.07,18.1,18.06,18.09,23174.0,14.9871,15.012,14.9788,15.0037,23174.0
2017-03-27 13:55:00,18.09,18.11,18.08,18.08,14914.0,15.0037,15.0203,14.9954,14.9954,14914.0
2017-03-27 14:00:00,18.09,18.12,18.08,18.1,12900.0,15.0037,15.0286,14.9954,15.012,12900.0
2017-03-27 14:05:00,18.1,18.13,18.09,18.13,24836.0,15.012,15.0369,15.0037,15.0369,24836.0
2017-03-27 14:10:00,18.12,18.13,18.1,18.11,16139.0,15.0286,15.0369,15.012,15.0203,16139.0
2017-03-27 14:15:00,18.11,18.11,18.06,18.07,29364.0,15.0203,15.0203,14.9788,14.9871,29364.0
2017-03-27 14:20:00,18.07,18.08,18.05,18.06,15438.0,14.9871,14.9954,14.9705,14.9788,15438.0
2017-03-27 14:25:00,18.07,18.09,18.06,18.09,21142.0,14.9871,15.0037,14.9788,15.0037,21142.0
2017-03-27 14:30:00,18.09,18.11,18.08,18.11,32878.0,15.0037,15.0203,14.9954,15.0203,32878.0
2017-03-27 14:35:00,18.11,18.11,18.09,18.1,16123.0,15.0203,15.0203,15.0037,15.012,16123.0
2017-03-27 14:40:00,18.1,18.11,18.09,18.1,21081.0,15.012,15.0203,15.0037,15.012,21081.0
2017-03-27 14:45:00,18.11,18.12,18.1,18.12,24905.0,15.0203,15.0286,15.012,15.0286,24905.0
2017-03-27 14:50:00,18.11,18.12,18.1,18.12,15615.0,15.0203,15.0286,15.012,15.0286,15615.0
2017-03-27 14:55:00,18.12,18.14,18.1,18.11,100854.0,15.0286,15.0452,15.012,15.0203,100854.0
2017-03-27 15:00:00,18.12,18.14,18.11,18.13,40786.0,15.0286,15.0452,15.0203,15.0369,40786.0
2017-03-27 15:05:00,18.13,18.18,18.12,18.18,45567.0,15.0369,15.0784,15.0286,15.0784,45567.0
2017-03-27 15:10:00,18.17,18.19,18.16,18.17,29183.0,15.0701,15.0867,15.0618,15.0701,29183.0
2017-03-27 15:15:00,18.16,18.17,18.15,18.16,27771.0,15.0618,15.0701,15.0535,15.0618,27771.0
2017-03-27 15:20:00,18.16,18.17,18.16,18.16,16469.0,15.0618,15.0701,15.0618,15.0618,16469.0
2017-03-27 15:25:00,18.17,18.18,18.14,18.14,42558.0,15.0701,15.0784,15.0452,15.0452,42558.0
2017-03-27 15:30:00,18.15,18.16,18.14,18.16,24556.0,15.0535,15.0618,15.0452,15.0618,24556.0
2017-03-27 15:35:00,18.16,18.17,18.15,18.16,41922.0,15.0618,15.0701,15.0535,15.0618,41922.0
2017-03-27 15:40:00,18.16,18.19,18.16,18.19,87567.0,15.0618,15.0867,15.0618,15.0867,87567.0
2017-03-27 15:45:00,18.18,18.19,18.17,18.19,77737.0,15.0784,15.0867,15.0701,15.0867,77737.0
2017-03-27 15:50:00,18.19,18.19,18.18,18.19,113325.0,15.0867,15.0867,15.0784,15.0867,113325.0
2017-03-27 15:55:00,18.19,18.19,18.16,18.17,237825.0,15.0867,15.0867,15.0618,15.0701,237825.0
2017-03-28 09:30:00,18.13,18.16,18.1,18.13,85531.0,15.0369,15.0618,15.012,15.0369,85531.0
2017-03-28 09:35:00,18.13,18.14,18.03,18.04,54705.0,15.0369,15.0452,14.954,14.9623,54705.0
2017-03-28 09:40:00,18.04,18.05,17.98,17.98,80574.0,14.9623,14.9705,14.9125,14.9125,80574.0
2017-03-28 09:45:00,17.98,18.07,17.96,18.06,74749.0,14.9125,14.9871,14.8959,14.9788,74749.0
2017-03-28 09:50:00,18.06,18.07,17.98,18.02,28996.0,14.9788,14.9871,14.9125,14.9457,28996.0
2017-03-28 09:55:00,18.01,18.06,18.0,18.05,27222.0,14.9374,14.9788,14.9291,14.9705,27222.0
2017-03-28 10:00:00,18.05,18.12,18.05,18.09,74732.0,14.9705,15.0286,14.9705,15.0037,74732.0
2017-03-28 10:05:00,18.09,18.13,18.07,18.1,29601.0,15.0037,15.0369,14.9871,15.012,29601.0
2017-03-28 10:10:00,18.09,18.1,18.04,18.05,63888.0,15.0037,15.012,14.9623,14.9705,63888.0
2017-03-28 10:15:00,18.05,18.07,18.04,18.06,65849.0,14.9705,14.9871,14.9623,14.9788,65849.0
2017-03-28 10:20:00,18.07,18.08,18.02,18.06,40286.0,14.9871,14.9954,14.9457,14.9788,40286.0
2017-03-28 10:25:00,18.07,18.08,18.04,18.04,23606.0,14.9871,14.9954,14.9623,14.9623,23606.0
2017-03-28 10:30:00,18.05,18.05,18.01,18.01,20810.0,14.9705,14.9705,14.9374,14.9374,20810.0
2017-03-28 10:35:00,18.02,18.02,17.96,17.97,54589.0,14.9457,14.9457,14.8959,14.9042,54589.0
2017-03-28 10:40:00,17.97,17.98,17.92,17.92,52405.0,14.9042,14.9125,14.8627,14.8627,52405.0
2017-03-28 10:45:00,17.93,18.0,17.92,17.98,53131.0,14.871,14.9291,14.8627,14.9125,53131.0
2017-03-28 10:50:00,17.98,18.0,17.96,17.98,28736.0,14.9125,14.9291,14.8959,14.9125,28736.0
2017-03-28 10:55:00,17.98,18.0,17.97,17.99,37456.0,14.9125,14.9291,14.9042,14.9208,37456.0
2017-03-28 11:00:00,17.99,18.04,17.97,18.03,52020.0,14.9208,14.9623,14.9042,14.954,52020.0
2017-03-28 11:05:00,18.03,18.04,18.02,18.04,25001.0,14.954,14.9623,14.9457,14.9623,25001.0
2017-03-28 11:10:00,18.04,18.05,18.0,18.0,47371.0,14.9623,14.9705,14.9291,14.9291,47371.0
2017-03-28 11:15:00,18.01,18.02,18.0,18.02,136810.0,14.9374,14.9457,14.9291,14.9457,136810.0
2017-03-28 11:20:00,18.02,18.06,18.01,18.02,43189.0,14.9457,14.9788,14.9374,14.9457,43189.0
2017-03-28 11:25:00,18.02,18.04,18.02,18.04,23250.0,14.9457,14.9623,14.9457,14.9623,23250.0
2017-03-28 11:30:00,18.04,18.04,18.01,18.02,36347.0,14.9623,14.9623,14.9374,14.9457,36347.0
2017-03-28 11:35:00,18.01,18.02,17.99,18.0,55437.0,14.9374,14.9457,14.9208,14.9291,55437.0
2017-03-28 11:40:00,18.0,18.02,17.99,18.02,20942.0,14.9291,14.9457,14.9208,14.9457,20942.0
2017-03-28 11:45:00,18.02,18.04,18.01,18.03,55932.0,14.9457,14.9623,14.9374,14.954,55932.0
2017-03-28 11:50:00,18.03,18.06,18.02,18.06,26039.0,14.954,14.9788,14.9457,14.9788,26039.0
2017-03-28 11:55:00,18.06,18.06,18.04,18.05,9600.0,14.9788,14.9788,14.9623,14.9705,9600.0
2017-03-28 12:00:00,18.05,18.06,18.04,18.05,37441.0,14.9705,14.9788,14.9623,14.9705,37441.0
2017-03-28 12:05:00,18.05,18.06,18.03,18.04,21677.0,14.9705,14.9788,14.954,14.9623,21677.0
2017-03-28 12:10:00,18.03,18.06,18.03,18.05,24996.0,14.954,14.9788,14.954,14.9705,24996.0
2017-03-28 12:15:00,18.05,18.06,18.02,18.02,15232.0,14.9705,14.9788,14.9457,14.9457,15232.0
2017-03-28 12:20:00,18.02,18.03,18.01,18.01,10167.0,14.9457,14.954,14.9374,14.9374,10167.0
2017-03-28 12:25:00,18.01,18.04,18.01,18.04,12499.0,14.9374,14.9623,14.9374,14.9623,12499.0
2017-03-28 12:30:00,18.04,18.04,18.03,18.04,12130.0,14.9623,14.9623,14.954,14.9623,12130.0
2017-03-28 12:35:00,18.04,18.04,18.03,18.04,12462.0,14.9623,14.9623,14.954,14.9623,12462.0
2017-03-28 12:40:00,18.05,18.05,18.03,18.03,9414.0,14.9705,14.9705,14.954,14.954,9414.0
2017-03-28 12:45:00,18.03,18.04,18.02,18.04,11891.0,14.954,14.9623,14.9457,14.9623,11891.0
2017-03-28 12:50:00,18.03,18.03,17.98,17.98,28250.0,14.954,14.954,14.9125,14.9125,28250.0
2017-03-28 12:55:00,17.98,18.01,17.98,18.0,33621.0,14.9125,14.9374,14.9125,14.9291,33621.0
2017-03-28 13:00:00,18.01,18.04,18.0,18.03,39049.0,14.9374,14.9623,14.9291,14.954,39049.0
2017-03-28 13:05:00,18.03,18.04,18.01,18.03,15728.0,14.954,14.9623,14.9374,14.954,15728.0
2017-03-28 13:10:00,18.03,18.04,18.01,18.02,17642.0,14.954,14.9623,14.9374,14.9457,17642.0
2017-03-28 13:15:00,18.02,18.03,18.01,18.03,11277.0,14.9457,14.954,14.9374,14.954,11277.0
2017-03-28 13:20:00,18.03,18.04,18.02,18.03,13047.0,14.954,14.9623,14.9457,14.954,13047.0
2017-03-28 13:25:00,18.03,18.03,18.01,18.02,14492.0,14.954,14.954,14.9374,14.9457,14492.0
2017-03-28 13:30:00,18.02,18.03,17.98,17.98,21993.0,14.9457,14.954,14.9125,14.9125,21993.0
2017-03-28 13:35:00,17.98,17.99,17.96,17.97,18106.0,14.9125,14.9208,14.8959,14.9042,18106.0
2017-03-28 13:40:00,17.97,17.98,17.96,17.98,20248.0,14.9042,14.9125,14.8959,14.9125,20248.0
2017-03-28 13:45:00,17.98,17.98,17.95,17.95,17012.0,14.9125,14.9125,14.8876,14.8876,17012.0
2017-03-28 13:50:00,17.96,17.97,17.95,17.96,22451.0,14.8959,14.9042,14.8876,14.8959,22451.0
2017-03-28 13:55:00,17.96,18.02,17.96,18.02,39492.0,14.8959,14.9457,14.8959,14.9457,39492.0
2017-03-28 14:00:00,18.02,18.02,17.99,18.0,25848.0,14.9457,14.9457,14.9208,14.9291,25848.0
2017-03-28 14:05:00,17.99,18.0,17.98,18.0,27887.0,14.9208,14.9291,14.9125,14.9291,27887.0
2017-03-28 14:10:00,18.0,18.07,17.99,18.07,146774.0,14.9291,14.9871,14.9208,14.9871,146774.0
2017-03-28 14:15:00,18.07,18.09,18.05,18.05,187703.0,14.9871,15.0037,14.9705,14.9705,187703.0
2017-03-28 14:20:00,18.05,18.07,18.05,18.07,33933.0,14.9705,14.9871,14.9705,14.9871,33933.0
2017-03-28 14:25:00,18.07,18.08,18.06,18.07,26903.0,14.9871,14.9954,14.9788,14.9871,26903.0
2017-03-28 14:30:00,18.07,18.08,18.04,18.05,60908.0,14.9871,14.9954,14.9623,14.9705,60908.0
2017-03-28 14:35:00,18.05,18.08,18.04,18.07,55522.0,14.9705,14.9954,14.9623,14.9871,55522.0
2017-03-28 14:40:00,18.06,18.07,18.05,18.07,16618.0,14.9788,14.9871,14.9705,14.9871,16618.0
2017-03-28 14:45:00,18.06,18.07,18.04,18.04,60116.0,14.9788,14.9871,14.9623,14.9623,60116.0
2017-03-28 14:50:00,18.05,18.08,18.04,18.08,31529.0,14.9705,14.9954,14.9623,14.9954,31529.0
2017-03-28 14:55:00,18.07,18.12,18.07,18.12,68260.0,14.9871,15.0286,14.9871,15.0286,68260.0
2017-03-28 15:00:00,18.12,18.14,18.09,18.09,38677.0,15.0286,15.0452,15.0037,15.0037,38677.0
2017-03-28 15:05:00,18.09,18.11,18.09,18.11,39537.0,15.0037,15.0203,15.0037,15.0203,39537.0
2017-03-28 15:10:00,18.1,18.12,18.09,18.1,34384.0,15.012,15.0286,15.0037,15.012,34384.0
2017-03-28 15:15:00,18.1,18.1,18.08,18.09,33250.0,15.012,15.012,14.9954,15.0037,33250.0
2017-03-28 15:20:00,18.09,18.1,18.09,18.09,23196.0,15.0037,15.012,15.0037,15.0037,23196.0
2017-03-28 15:25:00,18.09,18.11,18.08,18.11,89330.0,15.0037,15.0203,14.9954,15.0203,89330.0
2017-03-28 15:30:00,18.11,18.13,18.1,18.12,102535.0,15.0203,15.0369,15.012,15.0286,102535.0
2017-03-28 15:35:00,18.12,18.12,18.07,18.07,77749.0,15.0286,15.0286,14.9871,14.9871,77749.0
2017-03-28 15:40:00,18.07,18.08,18.05,18.06,58024.0,14.9871,14.9954,14.9705,14.9788,58024.0
2017-03-28 15:45:00,18.05,18.09,18.05,18.07,287893.0,14.9705,15.0037,14.9705,14.9871,287893.0
2017-03-28 15:50:00,18.07,18.1,18.06,18.1,138398.0,14.9871,15.012,14.9788,15.012,138398.0
2017-03-28 15:55:00,18.09,18.13,18.09,18.11,289160.0,15.0037,15.0369,15.0037,15.0203,289160.0
2017-03-29 09:30:00,18.68,18.82,18.5,18.75,222405.0,15.4931,15.6092,15.3438,15.5511,222405.0
2017-03-29 09:35:00,18.71,18.72,18.5,18.55,149138.0,15.5179,15.5262,15.3438,15.3852,149138.0
2017-03-29 09:40:00,18.55,18.56,18.47,18.5,120895.0,15.3852,15.3935,15.3189,15.3438,120895.0
2017-03-29 09:45:00,18.5,18.54,18.48,18.5,99777.0,15.3438,15.3769,15.3272,15.3438,99777.0
2017-03-29 09:50:00,18.49,18.52,18.45,18.51,95609.0,15.3355,15.3604,15.3023,15.3521,95609.0
2017-03-29 09:55:00,18.52,18.53,18.49,18.5,208719.0,15.3604,15.3687,15.3355,15.3438,208719.0
2017-03-29 10:00:00,18.51,18.59,18.5,18.56,181344.0,15.3521,15.4184,15.3438,15.3935,181344.0
2017-03-29 10:05:00,18.57,18.6,18.56,18.57,146351.0,15.4018,15.4267,15.3935,15.4018,146351.0
2017-03-29 10:10:00,18.57,18.64,18.56,18.63,168864.0,15.4018,15.4599,15.3935,15.4516,168864.0
2017-03-29 10:15:00,18.63,18.65,18.6,18.61,120795.0,15.4516,15.4682,15.4267,15.435,120795.0
2017-03-29 10:20:00,18.61,18.63,18.6,18.61,77778.0,15.435,15.4516,15.4267,15.435,77778.0
2017-03-29 10:25:00,18.62,18.62,18.55,18.58,60207.0,15.4433,15.4433,15.3852,15.4101,60207.0
2017-03-29 10:30:00,18.58,18.69,18.58,18.68,67847.0,15.4101,15.5014,15.4101,15.4931,67847.0
2017-03-29 10:35:00,18.68,18.71,18.66,18.68,42801.0,15.4931,15.5179,15.4765,15.4931,42801.0
2017-03-29 10:40:00,18.68,18.69,18.67,18.68,141861.0,15.4931,15.5014,15.4848,15.4931,141861.0
2017-03-29 10:45:00,18.69,18.69,18.64,18.66,56064.0,15.5014,15.5014,15.4599,15.4765,56064.0
2017-03-29 10:50:00,18.67,18.75,18.66,18.75,178624.0,15.4848,15.5511,15.4765,15.5511,178624.0
2017-03-29 10:55:00,18.75,18.78,18.74,18.77,82249.0,15.5511,15.576,15.5428,15.5677,82249.0
2017-03-29 11:00:00,18.76,18.78,18.75,18.77,79158.0,15.5594,15.576,15.5511,15.5677,79158.0
2017-03-29 11:05:00,18.77,18.77,18.69,18.74,73578.0,15.5677,15.5677,15.5014,15.5428,73578.0
2017-03-29 11:10:00,18.73,18.75,18.71,18.75,32564.0,15.5345,15.5511,15.5179,15.5511,32564.0
2017-03-29 11:15:00,18.75,18.78,18.73,18.75,93978.0,15.5511,15.576,15.5345,15.5511,93978.0
2017-03-29 11:20:00,18.75,18.75,18.73,18.73,49896.0,15.5511,15.5511,15.5345,15.5345,49896.0
2017-03-29 11:25:00,18.73,18.75,18.72,18.73,86917.0,15.5345,15.5511,15.5262,15.5345,86917.0
2017-03-29 11:30:00,18.73,18.73,18.72,18.73,42200.0,15.5345,15.5345,15.5262,15.5345,42200.0
2017-03-29 11:35:00,18.73,18.73,18.67,18.7,68849.0,15.5345,15.5345,15.4848,15.5097,68849.0
2017-03-29 11:40:00,18.7,18.72,18.68,18.7,115455.0,15.5097,15.5262,15.4931,15.5097,115455.0
2017-03-29 11:45:00,18.7,18.74,18.69,18.73,65536.0,15.5097,15.5428,15.5014,15.5345,65536.0
2017-03-29 11:50:00,18.73,18.73,18.69,18.71,46863.0,15.5345,15.5345,15.5014,15.5179,46863.0
2017-03-29 11:55:00,18.71,18.73,18.7,18.73,30682.0,15.5179,15.5345,15.5097,15.5345,30682.0
2017-03-29 12:00:00,18.74,18.79,18.73,18.76,283579.0,15.5428,15.5843,15.5345,15.5594,283579.0
2017-03-29 12:05:00,18.76,18.83,18.76,18.83,77841.0,15.5594,15.6175,15.5594,15.6175,77841.0
2017-03-29 12:10:00,18.82,18.87,18.8,18.87,48337.0,15.6092,15.6506,15.5926,15.6506,48337.0
2017-03-29 12:15:00,18.87,18.88,18.85,18.86,48252.0,15.6506,15.6589,15.6341,15.6424,48252.0
2017-03-29 12:20:00,18.87,18.88,18.83,18.85,71604.0,15.6506,15.6589,15.6175,15.6341,71604.0
2017-03-29 12:25:00,18.85,18.88,18.84,18.86,36049.0,15.6341,15.6589,15.6258,15.6424,36049.0
2017-03-29 12:30:00,18.86,18.86,18.79,18.81,30477.0,15.6424,15.6424,15.5843,15.6009,30477.0
2017-03-29 12:35:00,18.82,18.85,18.8,18.84,63536.0,15.6092,15.6341,15.5926,15.6258,63536.0
2017-03-29 12:40:00,18.83,18.9,18.82,18.9,27690.0,15.6175,15.6755,15.6092,15.6755,27690.0
2017-03-29 12:45:00,18.9,18.94,18.89,18.91,39731.0,15.6755,15.7087,15.6672,15.6838,39731.0
2017-03-29 12:50:00,18.92,18.93,18.87,18.88,25883.0,15.6921,15.7004,15.6506,15.6589,25883.0
2017-03-29 12:55:00,18.88,18.89,18.87,18.89,50364.0,15.6589,15.6672,15.6506,15.6672,50364.0
2017-03-29 13:00:00,18.89,18.89,18.85,18.87,68506.0,15.6672,15.6672,15.6341,15.6506,68506.0
2017-03-29 13:05:00,18.87,18.88,18.85,18.86,72332.0,15.6506,15.6589,15.6341,15.6424,72332.0
2017-03-29 13:10:00,18.86,18.86,18.82,18.82,64328.0,15.6424,15.6424,15.6092,15.6092,64328.0
2017-03-29 13:15:00,18.82,18.84,18.8,18.82,82852.0,15.6092,15.6258,15.5926,15.6092,82852.0
2017-03-29 13:20:00,18.82,18.92,18.81,18.92,174148.0,15.6092,15.6921,15.6009,15.6921,174148.0
2017-03-29 13:25:00,18.93,18.95,18.9,18.92,107504.0,15.7004,15.717,15.6755,15.6921,107504.0
2017-03-29 13:30:00,18.92,18.94,18.88,18.89,98809.0,15.6921,15.7087,15.6589,15.6672,98809.0
2017-03-29 13:35:00,18.89,18.89,18.86,18.86,57824.0,15.6672,15.6672,15.6424,15.6424,57824.0
2017-03-29 13:40:00,18.86,18.91,18.86,18.89,126226.0,15.6424,15.6838,15.6424,15.6672,126226.0
2017-03-29 13:45:00,18.89,18.92,18.87,18.89,432196.0,15.6672,15.6921,15.6506,15.6672,432196.0
2017-03-29 13:50:00,18.89,18.9,18.88,18.89,17571.0,15.6672,15.6755,15.6589,15.6672,17571.0
2017-03-29 13:55:00,18.89,18.89,18.87,18.89,32612.0,15.6672,15.6672,15.6506,15.6672,32612.0
2017-03-29 14:00:00,18.89,18.89,18.84,18.85,38810.0,15.6672,15.6672,15.6258,15.6341,38810.0
2017-03-29 14:05:00,18.84,18.85,18.82,18.82,64933.0,15.6258,15.6341,15.6092,15.6092,64933.0
2017-03-29 14:10:00,18.82,18.83,18.79,18.79,24161.0,15.6092,15.6175,15.5843,15.5843,24161.0
2017-03-29 14:15:00,18.8,18.81,18.77,18.8,34425.0,15.5926,15.6009,15.5677,15.5926,34425.0
2017-03-29 14:20:00,18.8,18.81,18.78,18.78,44391.0,15.5926,15.6009,15.576,15.576,44391.0
2017-03-29 14:25:00,18.79,18.81,18.77,18.8,87055.0,15.5843,15.6009,15.5677,15.5926,87055.0
2017-03-29 14:30:00,18.8,18.81,18.78,18.81,68540.0,15.5926,15.6009,15.576,15.6009,68540.0
2017-03-29 14:35:00,18.8,18.84,18.79,18.84,26339.0,15.5926,15.6258,15.5843,15.6258,26339.0
2017-03-29 14:40:00,18.84,18.85,18.81,18.82,23990.0,15.6258,15.6341,15.6009,15.6092,23990.0
2017-03-29 14:45:00,18.83,18.83,18.8,18.8,23670.0,15.6175,15.6175,15.5926,15.5926,23670.0
2017-03-29 14:50:00,18.8,18.83,18.8,18.82,24103.0,15.5926,15.6175,15.5926,15.6092,24103.0
2017-03-29 14:55:00,18.81,18.82,18.8,18.8,30523.0,15.6009,15.6092,15.5926,15.5926,30523.0
2017-03-29 15:00:00,18.8,18.82,18.79,18.8,54280.0,15.5926,15.6092,15.5843,15.5926,54280.0
2017-03-29 15:05:00,18.8,18.81,18.79,18.79,16474.0,15.5926,15.6009,15.5843,15.5843,16474.0
2017-03-29 15:10:00,18.79,18.8,18.74,18.74,42878.0,15.5843,15.5926,15.5428,15.5428,42878.0
2017-03-29 15:15:00,18.74,18.79,18.74,18.76,88094.0,15.5428,15.5843,15.5428,15.5594,88094.0
2017-03-29 15:20:00,18.76,18.76,18.75,18.75,29653.0,15.5594,15.5594,15.5511,15.5511,29653.0
2017-03-29 15:25:00,18.75,18.77,18.74,18.76,92064.0,15.5511,15.5677,15.5428,15.5594,92064.0
2017-03-29 15:30:00,18.76,18.78,18.74,18.75,74634.0,15.5594,15.576,15.5428,15.5511,74634.0
2017-03-29 15:35:00,18.74,18.76,18.74,18.76,81766.0,15.5428,15.5594,15.5428,15.5594,81766.0
2017-03-29 15:40:00,18.76,18.76,18.71,18.71,175026.0,15.5594,15.5594,15.5179,15.5179,175026.0
2017-03-29 15:45:00,18.71,18.74,18.71,18.73,120779.0,15.5179,15.5428,15.5179,15.5345,120779.0
2017-03-29 15:50:00,18.73,18.75,18.73,18.73,165655.0,15.5345,15.5511,15.5345,15.5345,165655.0
2017-03-29 15:55:00,18.73,18.75,18.73,18.73,505226.0,15.5345,15.5511,15.5345,15.5345,505226.0
2017-03-30 09:30:00,18.7,18.73,18.57,18.6,38204.0,15.5097,15.5345,15.4018,15.4267,38204.0
2017-03-30 09:35:00,18.6,18.61,18.49,18.5,40853.0,15.4267,15.435,15.3355,15.3438,40853.0
2017-03-30 09:40:00,18.49,18.51,18.43,18.44,57805.0,15.3355,15.3521,15.2857,15.294,57805.0
2017-03-30 09:45:00,18.44,18.52,18.43,18.48,38262.0,15.294,15.3604,15.2857,15.3272,38262.0
2017-03-30 09:50:00,18.48,18.52,18.48,18.49,53125.0,15.3272,15.3604,15.3272,15.3355,53125.0
2017-03-30 09:55:00,18.5,18.51,18.45,18.45,83258.0,15.3438,15.3521,15.3023,15.3023,83258.0
2017-03-30 10:00:00,18.45,18.48,18.44,18.46,40708.0,15.3023,15.3272,15.294,15.3106,40708.0
2017-03-30 10:05:00,18.46,18.48,18.34,18.34,37170.0,15.3106,15.3272,15.2111,15.2111,37170.0
2017-03-30 10:10:00,18.34,18.35,18.3,18.3,68960.0,15.2111,15.2194,15.1779,15.1779,68960.0
2017-03-30 10:15:00,18.3,18.33,18.3,18.3,30597.0,15.1779,15.2028,15.1779,15.1779,30597.0
2017-03-30 10:20:00,18.3,18.34,18.27,18.32,84984.0,15.1779,15.2111,15.153,15.1945,84984.0
2017-03-30 10:25:00,18.3,18.35,18.3,18.33,33716.0,15.1779,15.2194,15.1779,15.2028,33716.0
2017-03-30 10:30:00,18.32,18.33,18.28,18.28,21875.0,15.1945,15.2028,15.1613,15.1613,21875.0
2017-03-30 10:35:00,18.28,18.35,18.28,18.35,27112.0,15.1613,15.2194,15.1613,15.2194,27112.0
2017-03-30 10:40:00,18.35,18.36,18.32,18.34,29670.0,15.2194,15.2277,15.1945,15.2111,29670.0
2017-03-30 10:45:00,18.35,18.35,18.33,18.34,28073.0,15.2194,15.2194,15.2028,15.2111,28073.0
2017-03-30 10:50:00,18.34,18.35,18.31,18.31,29863.0,15.2111,15.2194,15.1862,15.1862,29863.0
2017-03-30 10:55:00,18.32,18.34,18.3,18.33,30077.0,15.1945,15.2111,15.1779,15.2028,30077.0
2017-03-30 11:00:00,18.32,18.37,18.31,18.35,76159.0,15.1945,15.236,15.1862,15.2194,76159.0
2017-03-30 11:05:00,18.36,18.4,18.34,18.37,31226.0,15.2277,15.2608,15.2111,15.236,31226.0
2017-03-30 11:10:00,18.38,18.38,18.35,18.37,17979.0,15.2442,15.2442,15.2194,15.236,17979.0
2017-03-30 11:15:00,18.37,18.37,18.35,18.37,29954.0,15.236,15.236,15.2194,15.236,29954.0
2017-03-30 11:20:00,18.37,18.37,18.34,18.35,18775.0,15.236,15.236,15.2111,15.2194,18775.0
2017-03-30 11:25:00,18.36,18.36,18.31,18.32,21858.0,15.2277,15.2277,15.1862,15.1945,21858.0
2017-03-30 11:30:00,18.32,18.36,18.3,18.36,47217.0,15.1945,15.2277,15.1779,15.2277,47217.0
2017-03-30 11:35:00,18.35,18.38,18.33,18.36,56558.0,15.2194,15.2442,15.2028,15.2277,56558.0
2017-03-30 11:40:00,18.36,18.37,18.34,18.35,13815.0,15.2277,15.236,15.2111,15.2194,13815.0
2017-03-30 11:45:00,18.35,18.36,18.34,18.36,18550.0,15.2194,15.2277,15.2111,15.2277,18550.0
2017-03-30 11:50:00,18.36,18.37,18.35,18.36,24388.0,15.2277,15.236,15.2194,15.2277,24388.0
2017-03-30 11:55:00,18.36,18.36,18.34,18.35,25345.0,15.2277,15.2277,15.2111,15.2194,25345.0
2017-03-30 12:00:00,18.35,18.37,18.34,18.34,23010.0,15.2194,15.236,15.2111,15.2111,23010.0
2017-03-30 12:05:00,18.34,18.35,18.32,18.32,25260.0,15.2111,15.2194,15.1945,15.1945,25260.0
2017-03-30 12:10:00,18.32,18.33,18.3,18.3,65071.0,15.1945,15.2028,15.1779,15.1779,65071.0
2017-03-30 12:15:00,18.3,18.3,18.26,18.28,40523.0,15.1779,15.1779,15.1447,15.1613,40523.0
2017-03-30 12:20:00,18.28,18.28,18.23,18.25,37789.0,15.1613,15.1613,15.1198,15.1364,37789.0
2017-03-30 12:25:00,18.25,18.3,18.25,18.28,25289.0,15.1364,15.1779,15.1364,15.1613,25289.0
2017-03-30 12:30:00,18.28,18.32,18.27,18.3,16105.0,15.1613,15.1945,15.153,15.1779,16105.0
2017-03-30 12:35:00,18.3,18.31,18.29,18.3,23914.0,15.1779,15.1862,15.1696,15.1779,23914.0
2017-03-30 12:40:00,18.3,18.32,18.29,18.3,13749.0,15.1779,15.1945,15.1696,15.1779,13749.0
2017-03-30 12:45:00,18.3,18.32,18.3,18.32,10620.0,15.1779,15.1945,15.1779,15.1945,10620.0
2017-03-30 12:50:00,18.31,18.32,18.3,18.32,25330.0,15.1862,15.1945,15.1779,15.1945,25330.0
2017-03-30 12:55:00,18.32,18.32,18.29,18.3,11374.0,15.1945,15.1945,15.1696,15.1779,11374.0
2017-03-30 13:00:00,18.29,18.3,18.27,18.28,13355.0,15.1696,15.1779,15.153,15.1613,13355.0
2017-03-30 13:05:00,18.28,18.31,18.27,18.3,33360.0,15.1613,15.1862,15.153,15.1779,33360.0
2017-03-30 13:10:00,18.3,18.31,18.29,18.3,10260.0,15.1779,15.1862,15.1696,15.1779,10260.0
2017-03-30 13:15:00,18.3,18.31,18.3,18.3,8597.0,15.1779,15.1862,15.1779,15.1779,8597.0
2017-03-30 13:20:00,18.3,18.32,18.3,18.31,16953.0,15.1779,15.1945,15.1779,15.1862,16953.0
2017-03-30 13:25:00,18.3,18.31,18.29,18.3,8555.0,15.1779,15.1862,15.1696,15.1779,8555.0
2017-03-30 13:30:00,18.3,18.34,18.29,18.33,39276.0,15.1779,15.2111,15.1696,15.2028,39276.0
2017-03-30 13:35:00,18.33,18.34,18.3,18.33,33169.0,15.2028,15.2111,15.1779,15.2028,33169.0
2017-03-30 13:40:00,18.33,18.34,18.31,18.32,9080.0,15.2028,15.2111,15.1862,15.1945,9080.0
2017-03-30 13:45:00,18.31,18.34,18.31,18.33,9881.0,15.1862,15.2111,15.1862,15.2028,9881.0
2017-03-30 13:50:00,18.33,18.34,18.31,18.31,14623.0,15.2028,15.2111,15.1862,15.1862,14623.0
2017-03-30 13:55:00,18.32,18.32,18.3,18.31,15184.0,15.1945,15.1945,15.1779,15.1862,15184.0
2017-03-30 14:00:00,18.32,18.33,18.31,18.32,24051.0,15.1945,15.2028,15.1862,15.1945,24051.0
2017-03-30 14:05:00,18.32,18.33,18.31,18.33,13962.0,15.1945,15.2028,15.1862,15.2028,13962.0
2017-03-30 14:10:00,18.33,18.34,18.32,18.34,11774.0,15.2028,15.2111,15.1945,15.2111,11774.0
2017-03-30 14:15:00,18.33,18.34,18.32,18.32,12810.0,15.2028,15.2111,15.1945,15.1945,12810.0
2017-03-30 14:20:00,18.32,18.35,18.32,18.35,15481.0,15.1945,15.2194,15.1945,15.2194,15481.0
2017-03-30 14:25:00,18.35,18.38,18.35,18.38,24513.0,15.2194,15.2442,15.2194,15.2442,24513.0
2017-03-30 14:30:00,18.38,18.38,18.36,18.38,20429.0,15.2442,15.2442,15.2277,15.2442,20429.0
2017-03-30 14:35:00,18.38,18.38,18.35,18.36,14630.0,15.2442,15.2442,15.2194,15.2277,14630.0
2017-03-30 14:40:00,18.36,18.38,18.35,18.36,15264.0,15.2277,15.2442,15.2194,15.2277,15264.0
2017-03-30 14:45:00,18.36,18.36,18.34,18.34,23300.0,15.2277,15.2277,15.2111,15.2111,23300.0
2017-03-30 14:50:00,18.35,18.35,18.31,18.32,18012.0,15.2194,15.2194,15.1862,15.1945,18012.0
2017-03-30 14:55:00,18.32,18.32,18.31,18.32,6351.0,15.1945,15.1945,15.1862,15.1945,6351.0
2017-03-30 15:00:00,18.32,18.32,18.31,18.32,13987.0,15.1945,15.1945,15.1862,15.1945,13987.0
2017-03-30 15:05:00,18.32,18.32,18.31,18.32,10960.0,15.1945,15.1945,15.1862,15.1945,10960.0
2017-03-30 15:10:00,18.32,18.32,18.31,18.32,16849.0,15.1945,15.1945,15.1862,15.1945,16849.0
2017-03-30 15:15:00,18.32,18.32,18.31,18.32,10250.0,15.1945,15.1945,15.1862,15.1945,10250.0
2017-03-30 15:20:00,18.32,18.32,18.3,18.3,39194.0,15.1945,15.1945,15.1779,15.1779,39194.0
2017-03-30 15:25:00,18.3,18.32,18.29,18.32,42027.0,15.1779,15.1945,15.1696,15.1945,42027.0
2017-03-30 15:30:00,18.31,18.32,18.31,18.32,14453.0,15.1862,15.1945,15.1862,15.1945,14453.0
2017-03-30 15:35:00,18.32,18.33,18.31,18.33,41665.0,15.1945,15.2028,15.1862,15.2028,41665.0
2017-03-30 15:40:00,18.32,18.37,18.32,18.36,67922.0,15.1945,15.236,15.1945,15.2277,67922.0
2017-03-30 15:45:00,18.36,18.38,18.36,18.38,86952.0,15.2277,15.2442,15.2277,15.2442,86952.0
2017-03-30 15:50:00,18.37,18.38,18.36,18.37,92011.0,15.236,15.2442,15.2277,15.236,92011.0
2017-03-30 15:55:00,18.37,18.39,18.36,18.36,406289.0,15.236,15.2525,15.2277,15.2277,406289.0
2017-03-31 09:30:00,18.38,18.45,18.29,18.31,38567.0,15.2442,15.3023,15.1696,15.1862,38567.0
2017-03-31 09:35:00,18.31,18.55,18.31,18.53,150144.0,15.1862,15.3852,15.1862,15.3687,150144.0
2017-03-31 09:40:00,18.52,18.56,18.49,18.56,53317.0,15.3604,15.3935,15.3355,15.3935,53317.0
2017-03-31 09:45:00,18.54,18.56,18.49,18.55,54892.0,15.3769,15.3935,15.3355,15.3852,54892.0
2017-03-31 09:50:00,18.55,18.56,18.5,18.52,74440.0,15.3852,15.3935,15.3438,15.3604,74440.0
2017-03-31 09:55:00,18.52,18.53,18.5,18.52,40099.0,15.3604,15.3687,15.3438,15.3604,40099.0
2017-03-31 10:00:00,18.52,18.52,18.49,18.51,49690.0,15.3604,15.3604,15.3355,15.3521,49690.0
2017-03-31 10:05:00,18.51,18.51,18.48,18.5,28702.0,15.3521,15.3521,15.3272,15.3438,28702.0
2017-03-31 10:10:00,18.49,18.55,18.48,18.55,85231.0,15.3355,15.3852,15.3272,15.3852,85231.0
2017-03-31 10:15:00,18.54,18.58,18.52,18.52,77133.0,15.3769,15.4101,15.3604,15.3604,77133.0
2017-03-31 10:20:00,18.53,18.58,18.52,18.58,46497.0,15.3687,15.4101,15.3604,15.4101,46497.0
2017-03-31 10:25:00,18.57,18.58,18.54,18.56,36754.0,15.4018,15.4101,15.3769,15.3935,36754.0
2017-03-31 10:30:00,18.56,18.62,18.56,18.58,26649.0,15.3935,15.4433,15.3935,15.4101,26649.0
2017-03-31 10:35:00,18.59,18.6,18.56,18.57,34401.0,15.4184,15.4267,15.3935,15.4018,34401.0
2017-03-31 10:40:00,18.57,18.6,18.56,18.57,21934.0,15.4018,15.4267,15.3935,15.4018,21934.0
2017-03-31 10:45:00,18.57,18.58,18.53,18.54,25094.0,15.4018,15.4101,15.3687,15.3769,25094.0
2017-03-31 10:50:00,18.55,18.59,18.54,18.59,18966.0,15.3852,15.4184,15.3769,15.4184,18966.0
2017-03-31 10:55:00,18.59,18.63,18.57,18.59,45879.0,15.4184,15.4516,15.4018,15.4184,45879.0
2017-03-31 11:00:00,18.59,18.61,18.54,18.55,144166.0,15.4184,15.435,15.3769,15.3852,144166.0
2017-03-31 11:05:00,18.54,18.6,18.53,18.6,87066.0,15.3769,15.4267,15.3687,15.4267,87066.0
2017-03-31 11:10:00,18.6,18.6,18.57,18.59,45935.0,15.4267,15.4267,15.4018,15.4184,45935.0
2017-03-31 11:15:00,18.59,18.59,18.56,18.57,27588.0,15.4184,15.4184,15.3935,15.4018,27588.0
2017-03-31 11:20:00,18.57,18.61,18.54,18.58,149663.0,15.4018,15.435,15.3769,15.4101,149663.0
2017-03-31 11:25:00,18.59,18.59,18.57,18.57,21601.0,15.4184,15.4184,15.4018,15.4018,21601.0
2017-03-31 11:30:00,18.58,18.61,18.58,18.61,17078.0,15.4101,15.435,15.4101,15.435,17078.0
2017-03-31 11:35:00,18.61,18.62,18.57,18.59,55108.0,15.435,15.4433,15.4018,15.4184,55108.0
2017-03-31 11:40:00,18.58,18.65,18.58,18.65,20835.0,15.4101,15.4682,15.4101,15.4682,20835.0
2017-03-31 11:45:00,18.65,18.68,18.65,18.65,98506.0,15.4682,15.4931,15.4682,15.4682,98506.0
2017-03-31 11:50:00,18.65,18.69,18.65,18.68,43954.0,15.4682,15.5014,15.4682,15.4931,43954.0
2017-03-31 11:55:00,18.67,18.71,18.67,18.7,15393.0,15.4848,15.5179,15.4848,15.5097,15393.0
2017-03-31 12:00:00,18.69,18.74,18.69,18.73,24587.0,15.5014,15.5428,15.5014,15.5345,24587.0
2017-03-31 12:05:00,18.73,18.75,18.68,18.71,42703.0,15.5345,15.5511,15.4931,15.5179,42703.0
2017-03-31 12:10:00,18.72,18.75,18.71,18.74,20295.0,15.5262,15.5511,15.5179,15.5428,20295.0
2017-03-31 12:15:00,18.74,18.75,18.7,18.72,43871.0,15.5428,15.5511,15.5097,15.5262,43871.0
2017-03-31 12:20:00,18.72,18.76,18.71,18.76,31432.0,15.5262,15.5594,15.5179,15.5594,31432.0
2017-03-31 12:25:00,18.76,18.78,18.75,18.78,11499.0,15.5594,15.576,15.5511,15.576,11499.0
2017-03-31 12:30:00,18.77,18.82,18.77,18.82,32444.0,15.5677,15.6092,15.5677,15.6092,32444.0
2017-03-31 12:35:00,18.82,18.86,18.78,18.83,61428.0,15.6092,15.6424,15.576,15.6175,61428.0
2017-03-31 12:40:00,18.83,18.84,18.78,18.79,51873.0,15.6175,15.6258,15.576,15.5843,51873.0
2017-03-31 12:45:00,18.8,18.83,18.79,18.83,10881.0,15.5926,15.6175,15.5843,15.6175,10881.0
2017-03-31 12:50:00,18.82,18.83,18.81,18.82,37511.0,15.6092,15.6175,15.6009,15.6092,37511.0
2017-03-31 12:55:00,18.83,18.85,18.82,18.84,33107.0,15.6175,15.6341,15.6092,15.6258,33107.0
2017-03-31 13:00:00,18.83,18.84,18.83,18.84,12306.0,15.6175,15.6258,15.6175,15.6258,12306.0
2017-03-31 13:05:00,18.83,18.85,18.83,18.85,137002.0,15.6175,15.6341,15.6175,15.6341,137002.0
2017-03-31 13:10:00,18.85,18.87,18.85,18.86,23685.0,15.6341,15.6506,15.6341,15.6424,23685.0
2017-03-31 13:15:00,18.86,18.87,18.85,18.85,8015.0,15.6424,15.6506,15.6341,15.6341,8015.0
2017-03-31 13:20:00,18.86,18.88,18.84,18.84,29167.0,15.6424,15.6589,15.6258,15.6258,29167.0
2017-03-31 13:25:00,18.85,18.87,18.84,18.86,34664.0,15.6341,15.6506,15.6258,15.6424,34664.0
2017-03-31 13:30:00,18.85,18.86,18.83,18.85,51666.0,15.6341,15.6424,15.6175,15.6341,51666.0
2017-03-31 13:35:00,18.85,18.86,18.84,18.86,82532.0,15.6341,15.6424,15.6258,15.6424,82532.0
2017-03-31 13:40:00,18.86,18.86,18.84,18.84,11818.0,15.6424,15.6424,15.6258,15.6258,11818.0
2017-03-31 13:45:00,18.85,18.85,18.82,18.83,13018.0,15.6341,15.6341,15.6092,15.6175,13018.0
2017-03-31 13:50:00,18.83,18.87,18.82,18.84,33918.0,15.6175,15.6506,15.6092,15.6258,33918.0
2017-03-31 13:55:00,18.84,18.84,18.82,18.84,12372.0,15.6258,15.6258,15.6092,15.6258,12372.0
2017-03-31 14:00:00,18.84,18.85,18.82,18.84,25372.0,15.6258,15.6341,15.6092,15.6258,25372.0
2017-03-31 14:05:00,18.84,18.88,18.83,18.87,25519.0,15.6258,15.6589,15.6175,15.6506,25519.0
2017-03-31 14:10:00,18.87,18.87,18.83,18.85,20893.0,15.6506,15.6506,15.6175,15.6341,20893.0
2017-03-31 14:15:00,18.85,18.9,18.84,18.89,157560.0,15.6341,15.6755,15.6258,15.6672,157560.0
2017-03-31 14:20:00,18.89,18.95,18.84,18.85,50905.0,15.6672,15.717,15.6258,15.6341,50905.0
2017-03-31 14:25:00,18.84,18.87,18.83,18.85,28098.0,15.6258,15.6506,15.6175,15.6341,28098.0
2017-03-31 14:30:00,18.85,18.85,18.83,18.84,26816.0,15.6341,15.6341,15.6175,15.6258,26816.0
2017-03-31 14:35:00,18.84,18.84,18.79,18.79,49265.0,15.6258,15.6258,15.5843,15.5843,49265.0
2017-03-31 14:40:00,18.79,18.8,18.75,18.77,31537.0,15.5843,15.5926,15.5511,15.5677,31537.0
2017-03-31 14:45:00,18.77,18.78,18.74,18.75,54318.0,15.5677,15.576,15.5428,15.5511,54318.0
2017-03-31 14:50:00,18.75,18.76,18.73,18.73,38230.0,15.5511,15.5594,15.5345,15.5345,38230.0
2017-03-31 14:55:00,18.73,18.75,18.72,18.75,109866.0,15.5345,15.5511,15.5262,15.5511,109866.0
2017-03-31 15:00:00,18.75,18.75,18.73,18.75,84146.0,15.5511,15.5511,15.5345,15.5511,84146.0
2017-03-31 15:05:00,18.74,18.75,18.73,18.73,30151.0,15.5428,15.5511,15.5345,15.5345,30151.0
2017-03-31 15:10:00,18.74,18.76,18.73,18.75,189478.0,15.5428,15.5594,15.5345,15.5511,189478.0
2017-03-31 15:15:00,18.74,18.75,18.72,18.73,93097.0,15.5428,15.5511,15.5262,15.5345,93097.0
2017-03-31 15:20:00,18.72,18.75,18.67,18.7,267448.0,15.5262,15.5511,15.4848,15.5097,267448.0
2017-03-31 15:25:00,18.71,18.75,18.71,18.73,75459.0,15.5179,15.5511,15.5179,15.5345,75459.0
2017-03-31 15:30:00,18.73,18.75,18.73,18.75,105137.0,15.5345,15.5511,15.5345,15.5511,105137.0
2017-03-31 15:35:00,18.75,18.76,18.73,18.73,98846.0,15.5511,15.5594,15.5345,15.5345,98846.0
2017-03-31 15:40:00,18.73,18.75,18.72,18.72,93262.0,15.5345,15.5511,15.5262,15.5262,93262.0
2017-03-31 15:45:00,18.73,18.76,18.73,18.74,60699.0,15.5345,15.5594,15.5345,15.5428,60699.0
2017-03-31 15:50:00,18.73,18.76,18.73,18.75,74627.0,15.5345,15.5594,15.5345,15.5511,74627.0
2017-03-31 15:55:00,18.75,18.76,18.7,18.7,249492.0,15.5511,15.5594,15.5097,15.5097,249492.0
2017-04-03 09:30:00,18.58,18.75,18.58,18.69,70297.0,15.4101,15.5511,15.4101,15.5014,70297.0
2017-04-03 09:35:00,18.71,18.74,18.66,18.71,32075.0,15.5179,15.5428,15.4765,15.5179,32075.0
2017-04-03 09:40:00,18.71,18.74,18.63,18.63,60564.0,15.5179,15.5428,15.4516,15.4516,60564.0
2017-04-03 09:45:00,18.63,18.64,18.56,18.57,38756.0,15.4516,15.4599,15.3935,15.4018,38756.0
2017-04-03 09:50:00,18.57,18.6,18.54,18.56,59519.0,15.4018,15.4267,15.3769,15.3935,59519.0
2017-04-03 09:55:00,18.56,18.56,18.52,18.54,18173.0,15.3935,15.3935,15.3604,15.3769,18173.0
2017-04-03 10:00:00,18.54,18.57,18.5,18.5,31953.0,15.3769,15.4018,15.3438,15.3438,31953.0
2017-04-03 10:05:00,18.5,18.5,18.44,18.46,31445.0,15.3438,15.3438,15.294,15.3106,31445.0
2017-04-03 10:10:00,18.45,18.46,18.43,18.45,41306.0,15.3023,15.3106,15.2857,15.3023,41306.0
2017-04-03 10:15:00,18.45,18.47,18.43,18.44,43343.0,15.3023,15.3189,15.2857,15.294,43343.0
2017-04-03 10:20:00,18.45,18.49,18.45,18.48,36642.0,15.3023,15.3355,15.3023,15.3272,36642.0
2017-04-03 10:25:00,18.48,18.5,18.45,18.45,58633.0,15.3272,15.3438,15.3023,15.3023,58633.0
2017-04-03 10:30:00,18.45,18.46,18.43,18.44,17458.0,15.3023,15.3106,15.2857,15.294,17458.0
2017-04-03 10:35:00,18.44,18.45,18.39,18.41,73821.0,15.294,15.3023,15.2525,15.2691,73821.0
2017-04-03 10:40:00,18.4,18.44,18.39,18.44,21632.0,15.2608,15.294,15.2525,15.294,21632.0
2017-04-03 10:45:00,18.44,18.44,18.37,18.38,53742.0,15.294,15.294,15.236,15.2442,53742.0
2017-04-03 10:50:00,18.38,18.4,18.34,18.35,55594.0,15.2442,15.2608,15.2111,15.2194,55594.0
2017-04-03 10:55:00,18.36,18.37,18.33,18.35,13900.0,15.2277,15.236,15.2028,15.2194,13900.0
2017-04-03 11:00:00,18.36,18.42,18.35,18.41,17848.0,15.2277,15.2774,15.2194,15.2691,17848.0
2017-04-03 11:05:00,18.4,18.41,18.36,18.38,25157.0,15.2608,15.2691,15.2277,15.2442,25157.0
2017-04-03 11:10:00,18.38,18.42,18.38,18.41,13424.0,15.2442,15.2774,15.2442,15.2691,13424.0
2017-04-03 11:15:00,18.41,18.43,18.39,18.41,28116.0,15.2691,15.2857,15.2525,15.2691,28116.0
2017-04-03 11:20:00,18.41,18.42,18.39,18.39,25268.0,15.2691,15.2774,15.2525,15.2525,25268.0
2017-04-03 11:25:00,18.39,18.39,18.33,18.34,25876.0,15.2525,15.2525,15.2028,15.2111,25876.0
2017-04-03 11:30:00,18.34,18.35,18.31,18.32,33150.0,15.2111,15.2194,15.1862,15.1945,33150.0
2017-04-03 11:35:00,18.31,18.38,18.31,18.38,30391.0,15.1862,15.2442,15.1862,15.2442,30391.0
2017-04-03 11:40:00,18.38,18.38,18.34,18.35,55399.0,15.2442,15.2442,15.2111,15.2194,55399.0
2017-04-03 11:45:00,18.36,18.36,18.34,18.35,18104.0,15.2277,15.2277,15.2111,15.2194,18104.0
2017-04-03 11:50:00,18.34,18.35,18.32,18.34,16917.0,15.2111,15.2194,15.1945,15.2111,16917.0
2017-04-03 11:55:00,18.34,18.38,18.33,18.36,14002.0,15.2111,15.2442,15.2028,15.2277,14002.0
2017-04-03 12:00:00,18.36,18.36,18.33,18.36,15665.0,15.2277,15.2277,15.2028,15.2277,15665.0
2017-04-03 12:05:00,18.36,18.45,18.36,18.45,159691.0,15.2277,15.3023,15.2277,15.3023,159691.0
2017-04-03 12:10:00,18.45,18.46,18.43,18.45,150192.0,15.3023,15.3106,15.2857,15.3023,150192.0
2017-04-03 12:15:00,18.45,18.52,18.44,18.5,115583.0,15.3023,15.3604,15.294,15.3438,115583.0
2017-04-03 12:20:00,18.5,18.53,18.49,18.52,23377.0,15.3438,15.3687,15.3355,15.3604,23377.0
2017-04-03 12:25:00,18.52,18.57,18.52,18.57,20051.0,15.3604,15.4018,15.3604,15.4018,20051.0
2017-04-03 12:30:00,18.57,18.57,18.54,18.55,34178.0,15.4018,15.4018,15.3769,15.3852,34178.0
2017-04-03 12:35:00,18.54,18.56,18.53,18.55,29775.0,15.3769,15.3935,15.3687,15.3852,29775.0
2017-04-03 12:40:00,18.54,18.55,18.52,18.55,11217.0,15.3769,15.3852,15.3604,15.3852,11217.0
2017-04-03 12:45:00,18.54,18.57,18.54,18.55,86513.0,15.3769,15.4018,15.3769,15.3852,86513.0
2017-04-03 12:50:00,18.55,18.56,18.53,18.55,45296.0,15.3852,15.3935,15.3687,15.3852,45296.0
2017-04-03 12:55:00,18.55,18.58,18.54,18.56,74838.0,15.3852,15.4101,15.3769,15.3935,74838.0
2017-04-03 13:00:00,18.56,18.62,18.55,18.62,120536.0,15.3935,15.4433,15.3852,15.4433,120536.0
2017-04-03 13:05:00,18.62,18.62,18.6,18.61,24766.0,15.4433,15.4433,15.4267,15.435,24766.0
2017-04-03 13:10:00,18.61,18.63,18.61,18.63,37985.0,15.435,15.4516,15.435,15.4516,37985.0
2017-04-03 13:15:00,18.63,18.63,18.61,18.63,50960.0,15.4516,15.4516,15.435,15.4516,50960.0
2017-04-03 13:20:00,18.62,18.63,18.61,18.62,14440.0,15.4433,15.4516,15.435,15.4433,14440.0
2017-04-03 13:25:00,18.62,18.63,18.6,18.63,21224.0,15.4433,15.4516,15.4267,15.4516,21224.0
2017-04-03 13:30:00,18.62,18.63,18.62,18.63,10030.0,15.4433,15.4516,15.4433,15.4516,10030.0
2017-04-03 13:35:00,18.62,18.67,18.61,18.66,62486.0,15.4433,15.4848,15.435,15.4765,62486.0
2017-04-03 13:40:00,18.66,18.66,18.63,18.64,27275.0,15.4765,15.4765,15.4516,15.4599,27275.0
2017-04-03 13:45:00,18.64,18.65,18.6,18.64,30210.0,15.4599,15.4682,15.4267,15.4599,30210.0
2017-04-03 13:50:00,18.64,18.65,18.62,18.64,62076.0,15.4599,15.4682,15.4433,15.4599,62076.0
2017-04-03 13:55:00,18.65,18.66,18.64,18.66,11664.0,15.4682,15.4765,15.4599,15.4765,11664.0
2017-04-03 14:00:00,18.66,18.7,18.65,18.68,46140.0,15.4765,15.5097,15.4682,15.4931,46140.0
2017-04-03 14:05:00,18.68,18.68,18.65,18.67,22751.0,15.4931,15.4931,15.4682,15.4848,22751.0
2017-04-03 14:10:00,18.67,18.7,18.67,18.69,42268.0,15.4848,15.5097,15.4848,15.5014,42268.0
2017-04-03 14:15:00,18.68,18.69,18.67,18.67,18407.0,15.4931,15.5014,15.4848,15.4848,18407.0
2017-04-03 14:20:00,18.68,18.7,18.67,18.7,10969.0,15.4931,15.5097,15.4848,15.5097,10969.0
2017-04-03 14:25:00,18.7,18.72,18.7,18.71,28879.0,15.5097,15.5262,15.5097,15.5179,28879.0
2017-04-03 14:30:00,18.71,18.71,18.69,18.7,14075.0,15.5179,15.5179,15.5014,15.5097,14075.0
2017-04-03 14:35:00,18.71,18.72,18.7,18.71,18801.0,15.5179,15.5262,15.5097,15.5179,18801.0
2017-04-03 14:40:00,18.71,18.73,18.7,18.73,42762.0,15.5179,15.5345,15.5097,15.5345,42762.0
2017-04-03 14:45:00,18.73,18.75,18.7,18.74,48952.0,15.5345,15.5511,15.5097,15.5428,48952.0
2017-04-03 14:50:00,18.74,18.75,18.73,18.73,9849.0,15.5428,15.5511,15.5345,15.5345,9849.0
2017-04-03 14:55:00,18.73,18.73,18.68,18.7,38017.0,15.5345,15.5345,15.4931,15.5097,38017.0
2017-04-03 15:00:00,18.69,18.7,18.65,18.68,34790.0,15.5014,15.5097,15.4682,15.4931,34790.0
2017-04-03 15:05:00,18.68,18.73,18.68,18.72,24617.0,15.4931,15.5345,15.4931,15.5262,24617.0
2017-04-03 15:10:00,18.72,18.73,18.71,18.73,27347.0,15.5262,15.5345,15.5179,15.5345,27347.0
2017-04-03 15:15:00,18.73,18.74,18.71,18.71,31912.0,15.5345,15.5428,15.5179,15.5179,31912.0
2017-04-03 15:20:00,18.71,18.73,18.71,18.72,46717.0,15.5179,15.5345,15.5179,15.5262,46717.0
2017-04-03 15:25:00,18.72,18.73,18.69,18.7,35924.0,15.5262,15.5345,15.5014,15.5097,35924.0
2017-04-03 15:30:00,18.69,18.69,18.65,18.66,31382.0,15.5014,15.5014,15.4682,15.4765,31382.0
2017-04-03 15:35:00,18.66,18.68,18.65,18.66,39978.0,15.4765,15.4931,15.4682,15.4765,39978.0
2017-04-03 15:40:00,18.66,18.71,18.66,18.71,103375.0,15.4765,15.5179,15.4765,15.5179,103375.0
2017-04-03 15:45:00,18.71,18.72,18.67,18.68,92641.0,15.5179,15.5262,15.4848,15.4931,92641.0
2017-04-03 15:50:00,18.68,18.7,18.65,18.7,102528.0,15.4931,15.5097,15.4682,15.5097,102528.0
2017-04-03 15:55:00,18.7,18.74,18.68,18.72,259280.0,15.5097,15.5428,15.4931,15.5262,259280.0
2017-04-04 09:30:00,18.81,18.82,18.66,18.68,110145.0,15.6009,15.6092,15.4765,15.4931,110145.0
2017-04-04 09:35:00,18.68,18.79,18.63,18.63,53620.0,15.4931,15.5843,15.4516,15.4516,53620.0
2017-04-04 09:40:00,18.64,18.72,18.64,18.69,39250.0,15.4599,15.5262,15.4599,15.5014,39250.0
2017-04-04 09:45:00,18.69,18.76,18.68,18.73,30099.0,15.5014,15.5594,15.4931,15.5345,30099.0
2017-04-04 09:50:00,18.73,18.82,18.73,18.78,31347.0,15.5345,15.6092,15.5345,15.576,31347.0
2017-04-04 09:55:00,18.77,18.78,18.75,18.78,41396.0,15.5677,15.576,15.5511,15.576,41396.0
2017-04-04 10:00:00,18.79,18.79,18.73,18.78,82317.0,15.5843,15.5843,15.5345,15.576,82317.0
2017-04-04 10:05:00,18.78,18.87,18.77,18.85,390044.0,15.576,15.6506,15.5677,15.6341,390044.0
2017-04-04 10:10:00,18.85,18.85,18.79,18.79,54771.0,15.6341,15.6341,15.5843,15.5843,54771.0
2017-04-04 10:15:00,18.8,18.81,18.72,18.73,17960.0,15.5926,15.6009,15.5262,15.5345,17960.0
2017-04-04 10:20:00,18.73,18.73,18.65,18.67,36445.0,15.5345,15.5345,15.4682,15.4848,36445.0
2017-04-04 10:25:00,18.67,18.67,18.64,18.64,38154.0,15.4848,15.4848,15.4599,15.4599,38154.0
2017-04-04 10:30:00,18.64,18.72,18.64,18.71,38574.0,15.4599,15.5262,15.4599,15.5179,38574.0
2017-04-04 10:35:00,18.72,18.75,18.71,18.75,37643.0,15.5262,15.5511,15.5179,15.5511,37643.0
2017-04-04 10:40:00,18.75,18.8,18.74,18.78,31381.0,15.5511,15.5926,15.5428,15.576,31381.0
2017-04-04 10:45:00,18.78,18.79,18.75,18.75,13795.0,15.576,15.5843,15.5511,15.5511,13795.0
2017-04-04 10:50:00,18.76,18.78,18.73,18.73,37024.0,15.5594,15.576,15.5345,15.5345,37024.0
2017-04-04 10:55:00,18.73,18.76,18.72,18.75,13847.0,15.5345,15.5594,15.5262,15.5511,13847.0
2017-04-04 11:00:00,18.75,18.77,18.74,18.75,11566.0,15.5511,15.5677,15.5428,15.5511,11566.0
2017-04-04 11:05:00,18.75,18.77,18.74,18.77,22099.0,15.5511,15.5677,15.5428,15.5677,22099.0
2017-04-04 11:10:00,18.77,18.77,18.75,18.76,9026.0,15.5677,15.5677,15.5511,15.5594,9026.0
2017-04-04 11:15:00,18.75,18.77,18.74,18.77,18012.0,15.5511,15.5677,15.5428,15.5677,18012.0
2017-04-04 11:20:00,18.77,18.81,18.77,18.8,31915.0,15.5677,15.6009,15.5677,15.5926,31915.0
2017-04-04 11:25:00,18.8,18.81,18.76,18.79,18660.0,15.5926,15.6009,15.5594,15.5843,18660.0
2017-04-04 11:30:00,18.79,18.82,18.78,18.8,32728.0,15.5843,15.6092,15.576,15.5926,32728.0
2017-04-04 11:35:00,18.8,18.83,18.79,18.83,75126.0,15.5926,15.6175,15.5843,15.6175,75126.0
2017-04-04 11:40:00,18.84,18.85,18.82,18.84,209403.0,15.6258,15.6341,15.6092,15.6258,209403.0
2017-04-04 11:45:00,18.85,18.92,18.85,18.92,43670.0,15.6341,15.6921,15.6341,15.6921,43670.0
2017-04-04 11:50:00,18.91,18.92,18.9,18.91,36732.0,15.6838,15.6921,15.6755,15.6838,36732.0
2017-04-04 11:55:00,18.9,18.91,18.86,18.87,27326.0,15.6755,15.6838,15.6424,15.6506,27326.0
2017-04-04 12:00:00,18.86,18.9,18.85,18.89,14182.0,15.6424,15.6755,15.6341,15.6672,14182.0
2017-04-04 12:05:00,18.89,18.9,18.88,18.89,10224.0,15.6672,15.6755,15.6589,15.6672,10224.0
2017-04-04 12:10:00,18.9,18.91,18.88,18.9,12330.0,15.6755,15.6838,15.6589,15.6755,12330.0
2017-04-04 12:15:00,18.91,18.92,18.89,18.91,25256.0,15.6838,15.6921,15.6672,15.6838,25256.0
2017-04-04 12:20:00,18.9,18.9,18.88,18.88,11898.0,15.6755,15.6755,15.6589,15.6589,11898.0
2017-04-04 12:25:00,18.89,18.9,18.88,18.89,7693.0,15.6672,15.6755,15.6589,15.6672,7693.0
2017-04-04 12:30:00,18.9,18.94,18.88,18.91,58426.0,15.6755,15.7087,15.6589,15.6838,58426.0
2017-04-04 12:35:00,18.92,18.93,18.9,18.91,15206.0,15.6921,15.7004,15.6755,15.6838,15206.0
2017-04-04 12:40:00,18.91,18.93,18.89,18.91,70248.0,15.6838,15.7004,15.6672,15.6838,70248.0
2017-04-04 12:45:00,18.91,18.93,18.89,18.89,51911.0,15.6838,15.7004,15.6672,15.6672,51911.0
2017-04-04 12:50:00,18.89,18.91,18.89,18.91,7610.0,15.6672,15.6838,15.6672,15.6838,7610.0
2017-04-04 12:55:00,18.91,18.92,18.89,18.91,37213.0,15.6838,15.6921,15.6672,15.6838,37213.0
2017-04-04 13:00:00,18.91,18.92,18.9,18.91,5000.0,15.6838,15.6921,15.6755,15.6838,5000.0
2017-04-04 13:05:00,18.91,18.91,18.89,18.91,10652.0,15.6838,15.6838,15.6672,15.6838,10652.0
2017-04-04 13:10:00,18.91,18.93,18.9,18.93,16999.0,15.6838,15.7004,15.6755,15.7004,16999.0
2017-04-04 13:15:00,18.92,18.93,18.9,18.93,18837.0,15.6921,15.7004,15.6755,15.7004,18837.0
2017-04-04 13:20:00,18.93,18.96,18.92,18.96,100799.0,15.7004,15.7253,15.6921,15.7253,100799.0
2017-04-04 13:25:00,18.96,18.96,18.89,18.89,78734.0,15.7253,15.7253,15.6672,15.6672,78734.0
2017-04-04 13:30:00,18.89,18.9,18.86,18.86,19293.0,15.6672,15.6755,15.6424,15.6424,19293.0
2017-04-04 13:35:00,18.86,18.87,18.85,18.86,17320.0,15.6424,15.6506,15.6341,15.6424,17320.0
2017-04-04 13:40:00,18.87,18.9,18.86,18.89,125917.0,15.6506,15.6755,15.6424,15.6672,125917.0
2017-04-04 13:45:00,18.89,18.92,18.86,18.91,87095.0,15.6672,15.6921,15.6424,15.6838,87095.0
2017-04-04 13:50:00,18.91,18.93,18.89,18.91,77014.0,15.6838,15.7004,15.6672,15.6838,77014.0
2017-04-04 13:55:00,18.91,18.96,18.9,18.95,33816.0,15.6838,15.7253,15.6755,15.717,33816.0
2017-04-04 14:00:00,18.96,18.97,18.93,18.93,52059.0,15.7253,15.7336,15.7004,15.7004,52059.0
2017-04-04 14:05:00,18.94,18.98,18.94,18.97,43702.0,15.7087,15.7419,15.7087,15.7336,43702.0
2017-04-04 14:10:00,18.98,18.99,18.97,18.98,16198.0,15.7419,15.7502,15.7336,15.7419,16198.0
2017-04-04 14:15:00,18.98,19.01,18.98,19.0,111309.0,15.7419,15.7668,15.7419,15.7585,111309.0
2017-04-04 14:20:00,19.0,19.03,18.97,19.03,50078.0,15.7585,15.7834,15.7336,15.7834,50078.0
2017-04-04 14:25:00,19.02,19.04,19.0,19.04,55260.0,15.7751,15.7916,15.7585,15.7916,55260.0
2017-04-04 14:30:00,19.04,19.07,19.03,19.05,47869.0,15.7916,15.8165,15.7834,15.7999,47869.0
2017-04-04 14:35:00,19.05,19.05,18.99,19.0,61442.0,15.7999,15.7999,15.7502,15.7585,61442.0
2017-04-04 14:40:00,19.01,19.01,18.97,18.97,34219.0,15.7668,15.7668,15.7336,15.7336,34219.0
2017-04-04 14:45:00,18.98,19.05,18.97,19.05,59669.0,15.7419,15.7999,15.7336,15.7999,59669.0
2017-04-04 14:50:00,19.05,19.07,19.04,19.04,44240.0,15.7999,15.8165,15.7916,15.7916,44240.0
2017-04-04 14:55:00,19.04,19.04,18.97,18.98,117115.0,15.7916,15.7916,15.7336,15.7419,117115.0
2017-04-04 15:00:00,18.98,19.02,18.97,19.02,33758.0,15.7419,15.7751,15.7336,15.7751,33758.0
2017-04-04 15:05:00,19.03,19.03,18.98,18.98,29907.0,15.7834,15.7834,15.7419,15.7419,29907.0
2017-04-04 15:10:00,18.98,18.99,18.93,18.94,24266.0,15.7419,15.7502,15.7004,15.7087,24266.0
2017-04-04 15:15:00,18.93,18.96,18.92,18.95,32420.0,15.7004,15.7253,15.6921,15.717,32420.0
2017-04-04 15:20:00,18.95,18.95,18.9,18.91,55358.0,15.717,15.717,15.6755,15.6838,55358.0
2017-04-04 15:25:00,18.91,18.92,18.89,18.9,33935.0,15.6838,15.6921,15.6672,15.6755,33935.0
2017-04-04 15:30:00,18.89,18.93,18.88,18.91,71107.0,15.6672,15.7004,15.6589,15.6838,71107.0
2017-04-04 15:35:00,18.91,18.92,18.87,18.88,54901.0,15.6838,15.6921,15.6506,15.6589,54901.0
2017-04-04 15:40:00,18.89,18.9,18.87,18.88,75321.0,15.6672,15.6755,15.6506,15.6589,75321.0
2017-04-04 15:45:00,18.87,18.89,18.86,18.88,46448.0,15.6506,15.6672,15.6424,15.6589,46448.0
2017-04-04 15:50:00,18.89,18.89,18.87,18.87,90100.0,15.6672,15.6672,15.6506,15.6506,90100.0
2017-04-04 15:55:00,18.87,18.9,18.86,18.87,302284.0,15.6506,15.6755,15.6424,15.6506,302284.0
2017-04-05 09:30:00,18.88,19.0,18.88,18.92,59854.0,15.6589,15.7585,15.6589,15.6921,59854.0
2017-04-05 09:35:00,18.92,18.96,18.9,18.96,13401.0,15.6921,15.7253,15.6755,15.7253,13401.0
2017-04-05 09:40:00,18.96,18.99,18.96,18.99,20413.0,15.7253,15.7502,15.7253,15.7502,20413.0
2017-04-05 09:45:00,19.0,19.06,19.0,19.04,68447.0,15.7585,15.8082,15.7585,15.7916,68447.0
2017-04-05 09:50:00,19.05,19.06,18.96,18.96,31944.0,15.7999,15.8082,15.7253,15.7253,31944.0
2017-04-05 09:55:00,18.96,19.01,18.96,18.99,58577.0,15.7253,15.7668,15.7253,15.7502,58577.0
2017-04-05 10:00:00,18.98,19.03,18.97,19.01,228123.0,15.7419,15.7834,15.7336,15.7668,228123.0
2017-04-05 10:05:00,19.01,19.03,18.97,18.97,78892.0,15.7668,15.7834,15.7336,15.7336,78892.0
2017-04-05 10:10:00,18.97,18.98,18.93,18.94,26706.0,15.7336,15.7419,15.7004,15.7087,26706.0
2017-04-05 10:15:00,18.93,18.98,18.93,18.98,12733.0,15.7004,15.7419,15.7004,15.7419,12733.0
2017-04-05 10:20:00,18.99,19.02,18.99,18.99,40500.0,15.7502,15.7751,15.7502,15.7502,40500.0
2017-04-05 10:25:00,19.0,19.03,18.99,19.01,45705.0,15.7585,15.7834,15.7502,15.7668,45705.0
2017-04-05 10:30:00,19.0,19.0,18.93,18.95,16264.0,15.7585,15.7585,15.7004,15.717,16264.0
2017-04-05 10:35:00,18.94,18.95,18.89,18.89,29381.0,15.7087,15.717,15.6672,15.6672,29381.0
2017-04-05 10:40:00,18.9,18.93,18.9,18.92,15784.0,15.6755,15.7004,15.6755,15.6921,15784.0
2017-04-05 10:45:00,18.93,18.97,18.92,18.96,18010.0,15.7004,15.7336,15.6921,15.7253,18010.0
2017-04-05 10:50:00,18.96,18.99,18.95,18.99,14390.0,15.7253,15.7502,15.717,15.7502,14390.0
2017-04-05 10:55:00,18.99,18.99,18.95,18.97,14199.0,15.7502,15.7502,15.717,15.7336,14199.0
2017-04-05 11:00:00,18.96,18.98,18.92,18.94,28565.0,15.7253,15.7419,15.6921,15.7087,28565.0
2017-04-05 11:05:00,18.94,18.94,18.91,18.91,19224.0,15.7087,15.7087,15.6838,15.6838,19224.0
2017-04-05 11:10:00,18.91,18.94,18.91,18.93,10281.0,15.6838,15.7087,15.6838,15.7004,10281.0
2017-04-05 11:15:00,18.93,18.94,18.92,18.94,13880.0,15.7004,15.7087,15.6921,15.7087,13880.0
2017-04-05 11:20:00,18.94,18.96,18.92,18.92,16778.0,15.7087,15.7253,15.6921,15.6921,16778.0
2017-04-05 11:25:00,18.93,18.95,18.92,18.94,15501.0,15.7004,15.717,15.6921,15.7087,15501.0
2017-04-05 11:30:00,18.94,18.95,18.9,18.93,18855.0,15.7087,15.717,15.6755,15.7004,18855.0
2017-04-05 11:35:00,18.93,18.93,18.91,18.91,8901.0,15.7004,15.7004,15.6838,15.6838,8901.0
2017-04-05 11:40:00,18.91,18.94,18.9,18.91,27198.0,15.6838,15.7087,15.6755,15.6838,27198.0
2017-04-05 11:45:00,18.91,18.93,18.89,18.9,18636.0,15.6838,15.7004,15.6672,15.6755,18636.0
2017-04-05 11:50:00,18.89,18.9,18.88,18.89,6426.0,15.6672,15.6755,15.6589,15.6672,6426.0
2017-04-05 11:55:00,18.89,18.91,18.88,18.88,12630.0,15.6672,15.6838,15.6589,15.6589,12630.0
2017-04-05 12:00:00,18.89,18.91,18.88,18.89,16111.0,15.6672,15.6838,15.6589,15.6672,16111.0
2017-04-05 12:05:00,18.9,18.92,18.89,18.91,14978.0,15.6755,15.6921,15.6672,15.6838,14978.0
2017-04-05 12:10:00,18.91,18.92,18.89,18.89,15580.0,15.6838,15.6921,15.6672,15.6672,15580.0
2017-04-05 12:15:00,18.9,18.92,18.89,18.9,24762.0,15.6755,15.6921,15.6672,15.6755,24762.0
2017-04-05 12:20:00,18.9,18.9,18.86,18.87,60386.0,15.6755,15.6755,15.6424,15.6506,60386.0
2017-04-05 12:25:00,18.87,18.92,18.87,18.91,17946.0,15.6506,15.6921,15.6506,15.6838,17946.0
2017-04-05 12:30:00,18.91,18.95,18.9,18.94,8759.0,15.6838,15.717,15.6755,15.7087,8759.0
2017-04-05 12:35:00,18.94,18.97,18.94,18.95,21079.0,15.7087,15.7336,15.7087,15.717,21079.0
2017-04-05 12:40:00,18.95,18.97,18.93,18.93,16463.0,15.717,15.7336,15.7004,15.7004,16463.0
2017-04-05 12:45:00,18.93,18.95,18.92,18.94,9879.0,15.7004,15.717,15.6921,15.7087,9879.0
2017-04-05 12:50:00,18.95,18.98,18.94,18.96,27379.0,15.717,15.7419,15.7087,15.7253,27379.0
2017-04-05 12:55:00,18.98,18.98,18.95,18.96,19357.0,15.7419,15.7419,15.717,15.7253,19357.0
2017-04-05 13:00:00,18.96,19.02,18.95,19.02,25890.0,15.7253,15.7751,15.717,15.7751,25890.0
2017-04-05 13:05:00,19.03,19.03,18.99,19.0,27351.0,15.7834,15.7834,15.7502,15.7585,27351.0
2017-04-05 13:10:00,19.0,19.01,18.98,18.98,24018.0,15.7585,15.7668,15.7419,15.7419,24018.0
2017-04-05 13:15:00,18.98,18.99,18.97,18.98,10698.0,15.7419,15.7502,15.7336,15.7419,10698.0
2017-04-05 13:20:00,18.98,18.99,18.97,18.99,7426.0,15.7419,15.7502,15.7336,15.7502,7426.0
2017-04-05 13:25:00,18.99,19.0,18.98,18.99,17849.0,15.7502,15.7585,15.7419,15.7502,17849.0
2017-04-05 13:30:00,18.98,19.02,18.98,19.01,128465.0,15.7419,15.7751,15.7419,15.7668,128465.0
2017-04-05 13:35:00,19.01,19.02,19.0,19.01,14813.0,15.7668,15.7751,15.7585,15.7668,14813.0
2017-04-05 13:40:00,19.01,19.01,18.96,18.98,23180.0,15.7668,15.7668,15.7253,15.7419,23180.0
2017-04-05 13:45:00,18.98,18.98,18.96,18.98,15384.0,15.7419,15.7419,15.7253,15.7419,15384.0
2017-04-05 13:50:00,18.98,18.99,18.97,18.98,25800.0,15.7419,15.7502,15.7336,15.7419,25800.0
2017-04-05 13:55:00,18.99,19.0,18.97,18.98,20610.0,15.7502,15.7585,15.7336,15.7419,20610.0
2017-04-05 14:00:00,18.98,18.99,18.92,18.93,39622.0,15.7419,15.7502,15.6921,15.7004,39622.0
2017-04-05 14:05:00,18.93,18.94,18.91,18.92,19705.0,15.7004,15.7087,15.6838,15.6921,19705.0
2017-04-05 14:10:00,18.91,18.96,18.91,18.95,23792.0,15.6838,15.7253,15.6838,15.717,23792.0
2017-04-05 14:15:00,18.95,18.95,18.91,18.91,20055.0,15.717,15.717,15.6838,15.6838,20055.0
2017-04-05 14:20:00,18.91,18.93,18.88,18.89,24151.0,15.6838,15.7004,15.6589,15.6672,24151.0
2017-04-05 14:25:00,18.89,18.89,18.88,18.88,30690.0,15.6672,15.6672,15.6589,15.6589,30690.0
2017-04-05 14:30:00,18.88,18.88,18.83,18.83,55331.0,15.6589,15.6589,15.6175,15.6175,55331.0
2017-04-05 14:35:00,18.82,18.83,18.77,18.77,29932.0,15.6092,15.6175,15.5677,15.5677,29932.0
2017-04-05 14:40:00,18.77,18.77,18.73,18.74,32391.0,15.5677,15.5677,15.5345,15.5428,32391.0
2017-04-05 14:45:00,18.73,18.74,18.69,18.69,31193.0,15.5345,15.5428,15.5014,15.5014,31193.0
2017-04-05 14:50:00,18.69,18.7,18.64,18.67,68613.0,15.5014,15.5097,15.4599,15.4848,68613.0
2017-04-05 14:55:00,18.67,18.69,18.65,18.65,39077.0,15.4848,15.5014,15.4682,15.4682,39077.0
2017-04-05 15:00:00,18.65,18.73,18.65,18.73,137075.0,15.4682,15.5345,15.4682,15.5345,137075.0
2017-04-05 15:05:00,18.73,18.74,18.68,18.74,143113.0,15.5345,15.5428,15.4931,15.5428,143113.0
2017-04-05 15:10:00,18.74,18.77,18.67,18.69,70378.0,15.5428,15.5677,15.4848,15.5014,70378.0
2017-04-05 15:15:00,18.68,18.68,18.65,18.67,50217.0,15.4931,15.4931,15.4682,15.4848,50217.0
2017-04-05 15:20:00,18.66,18.67,18.62,18.66,68030.0,15.4765,15.4848,15.4433,15.4765,68030.0
2017-04-05 15:25:00,18.66,18.67,18.63,18.65,69911.0,15.4765,15.4848,15.4516,15.4682,69911.0
2017-04-05 15:30:00,18.65,18.66,18.6,18.61,92818.0,15.4682,15.4765,15.4267,15.435,92818.0
2017-04-05 15:35:00,18.62,18.65,18.61,18.64,82706.0,15.4433,15.4682,15.435,15.4599,82706.0
2017-04-05 15:40:00,18.64,18.68,18.62,18.66,108349.0,15.4599,15.4931,15.4433,15.4765,108349.0
2017-04-05 15:45:00,18.66,18.67,18.63,18.63,141184.0,15.4765,15.4848,15.4516,15.4516,141184.0
2017-04-05 15:50:00,18.63,18.64,18.63,18.64,109058.0,15.4516,15.4599,15.4516,15.4599,109058.0
2017-04-05 15:55:00,18.64,18.7,18.63,18.69,309030.0,15.4599,15.5097,15.4516,15.5014,309030.0
2017-04-06 09:30:00,18.7,18.78,18.65,18.67,52102.0,15.5097,15.576,15.4682,15.4848,52102.0
2017-04-06 09:35:00,18.67,18.68,18.63,18.68,19624.0,15.4848,15.4931,15.4516,15.4931,19624.0
2017-04-06 09:40:00,18.68,18.78,18.67,18.74,105181.0,15.4931,15.576,15.4848,15.5428,105181.0
2017-04-06 09:45:00,18.74,18.77,18.73,18.73,24349.0,15.5428,15.5677,15.5345,15.5345,24349.0
2017-04-06 09:50:00,18.73,18.76,18.7,18.75,36115.0,15.5345,15.5594,15.5097,15.5511,36115.0
2017-04-06 09:55:00,18.76,18.77,18.72,18.75,182744.0,15.5594,15.5677,15.5262,15.5511,182744.0
2017-04-06 10:00:00,18.76,18.81,18.74,18.79,74540.0,15.5594,15.6009,15.5428,15.5843,74540.0
2017-04-06 10:05:00,18.78,18.83,18.77,18.81,72400.0,15.576,15.6175,15.5677,15.6009,72400.0
2017-04-06 10:10:00,18.82,18.82,18.76,18.76,37526.0,15.6092,15.6092,15.5594,15.5594,37526.0
2017-04-06 10:15:00,18.76,18.78,18.69,18.69,34529.0,15.5594,15.576,15.5014,15.5014,34529.0
2017-04-06 10:20:00,18.69,18.69,18.6,18.64,52817.0,15.5014,15.5014,15.4267,15.4599,52817.0
2017-04-06 10:25:00,18.63,18.73,18.63,18.73,16900.0,15.4516,15.5345,15.4516,15.5345,16900.0
2017-04-06 10:30:00,18.73,18.76,18.72,18.75,33383.0,15.5345,15.5594,15.5262,15.5511,33383.0
2017-04-06 10:35:00,18.75,18.78,18.75,18.78,8550.0,15.5511,15.576,15.5511,15.576,8550.0
2017-04-06 10:40:00,18.77,18.77,18.72,18.72,20580.0,15.5677,15.5677,15.5262,15.5262,20580.0
2017-04-06 10:45:00,18.73,18.75,18.72,18.75,15502.0,15.5345,15.5511,15.5262,15.5511,15502.0
2017-04-06 10:50:00,18.75,18.77,18.74,18.77,14519.0,15.5511,15.5677,15.5428,15.5677,14519.0
2017-04-06 10:55:00,18.78,18.8,18.77,18.77,27159.0,15.576,15.5926,15.5677,15.5677,27159.0
2017-04-06 11:00:00,18.77,18.8,18.76,18.79,71231.0,15.5677,15.5926,15.5594,15.5843,71231.0
2017-04-06 11:05:00,18.78,18.8,18.77,18.79,91552.0,15.576,15.5926,15.5677,15.5843,91552.0
2017-04-06 11:10:00,18.78,18.85,18.77,18.85,32806.0,15.576,15.6341,15.5677,15.6341,32806.0
2017-04-06 11:15:00,18.85,18.88,18.84,18.86,22103.0,15.6341,15.6589,15.6258,15.6424,22103.0
2017-04-06 11:20:00,18.86,18.88,18.86,18.86,23073.0,15.6424,15.6589,15.6424,15.6424,23073.0
2017-04-06 11:25:00,18.86,18.9,18.86,18.88,22429.0,15.6424,15.6755,15.6424,15.6589,22429.0
2017-04-06 11:30:00,18.88,18.89,18.85,18.86,30843.0,15.6589,15.6672,15.6341,15.6424,30843.0
2017-04-06 11:35:00,18.86,18.86,18.82,18.82,25199.0,15.6424,15.6424,15.6092,15.6092,25199.0
2017-04-06 11:40:00,18.82,18.89,18.82,18.88,26283.0,15.6092,15.6672,15.6092,15.6589,26283.0
2017-04-06 11:45:00,18.87,18.87,18.86,18.87,6716.0,15.6506,15.6506,15.6424,15.6506,6716.0
2017-04-06 11:50:00,18.87,18.88,18.87,18.87,22976.0,15.6506,15.6589,15.6506,15.6506,22976.0
2017-04-06 11:55:00,18.88,18.89,18.86,18.86,33123.0,15.6589,15.6672,15.6424,15.6424,33123.0
2017-04-06 12:00:00,18.86,18.9,18.86,18.89,71108.0,15.6424,15.6755,15.6424,15.6672,71108.0
2017-04-06 12:05:00,18.89,18.9,18.87,18.89,46797.0,15.6672,15.6755,15.6506,15.6672,46797.0
2017-04-06 12:10:00,18.89,18.9,18.87,18.88,73104.0,15.6672,15.6755,15.6506,15.6589,73104.0
2017-04-06 12:15:00,18.88,18.9,18.87,18.89,49919.0,15.6589,15.6755,15.6506,15.6672,49919.0
2017-04-06 12:20:00,18.89,18.9,18.87,18.9,154492.0,15.6672,15.6755,15.6506,15.6755,154492.0
2017-04-06 12:25:00,18.91,18.93,18.9,18.93,15194.0,15.6838,15.7004,15.6755,15.7004,15194.0
2017-04-06 12:30:00,18.93,18.94,18.92,18.92,38238.0,15.7004,15.7087,15.6921,15.6921,38238.0
2017-04-06 12:35:00,18.92,18.92,18.88,18.89,35842.0,15.6921,15.6921,15.6589,15.6672,35842.0
2017-04-06 12:40:00,18.9,18.91,18.89,18.91,15524.0,15.6755,15.6838,15.6672,15.6838,15524.0
2017-04-06 12:45:00,18.91,18.91,18.88,18.89,35833.0,15.6838,15.6838,15.6589,15.6672,35833.0
2017-04-06 12:50:00,18.88,18.89,18.85,18.85,21706.0,15.6589,15.6672,15.6341,15.6341,21706.0
2017-04-06 12:55:00,18.86,18.89,18.84,18.88,23535.0,15.6424,15.6672,15.6258,15.6589,23535.0
2017-04-06 13:00:00,18.88,18.9,18.87,18.9,19995.0,15.6589,15.6755,15.6506,15.6755,19995.0
2017-04-06 13:05:00,18.9,18.91,18.89,18.91,16992.0,15.6755,15.6838,15.6672,15.6838,16992.0
2017-04-06 13:10:00,18.91,18.92,18.9,18.9,44846.0,15.6838,15.6921,15.6755,15.6755,44846.0
2017-04-06 13:15:00,18.9,18.94,18.9,18.91,70152.0,15.6755,15.7087,15.6755,15.6838,70152.0
2017-04-06 13:20:00,18.92,18.95,18.91,18.92,80747.0,15.6921,15.717,15.6838,15.6921,80747.0
2017-04-06 13:25:00,18.93,18.95,18.91,18.92,92364.0,15.7004,15.717,15.6838,15.6921,92364.0
2017-04-06 13:30:00,18.92,18.96,18.92,18.96,63975.0,15.6921,15.7253,15.6921,15.7253,63975.0
2017-04-06 13:35:00,18.96,18.98,18.93,18.94,34616.0,15.7253,15.7419,15.7004,15.7087,34616.0
2017-04-06 13:40:00,18.95,18.97,18.92,18.92,16010.0,15.717,15.7336,15.6921,15.6921,16010.0
2017-04-06 13:45:00,18.93,18.93,18.9,18.93,7895.0,15.7004,15.7004,15.6755,15.7004,7895.0
2017-04-06 13:50:00,18.92,18.94,18.91,18.93,16883.0,15.6921,15.7087,15.6838,15.7004,16883.0
2017-04-06 13:55:00,18.93,18.93,18.9,18.91,22310.0,15.7004,15.7004,15.6755,15.6838,22310.0
2017-04-06 14:00:00,18.91,18.92,18.89,18.89,22687.0,15.6838,15.6921,15.6672,15.6672,22687.0
2017-04-06 14:05:00,18.9,18.91,18.88,18.89,13771.0,15.6755,15.6838,15.6589,15.6672,13771.0
2017-04-06 14:10:00,18.9,18.9,18.89,18.89,13733.0,15.6755,15.6755,15.6672,15.6672,13733.0
2017-04-06 14:15:00,18.89,18.91,18.89,18.89,13273.0,15.6672,15.6838,15.6672,15.6672,13273.0
2017-04-06 14:20:00,18.89,18.91,18.89,18.89,14746.0,15.6672,15.6838,15.6672,15.6672,14746.0
2017-04-06 14:25:00,18.89,18.9,18.87,18.89,17032.0,15.6672,15.6755,15.6506,15.6672,17032.0
2017-04-06 14:30:00,18.89,18.9,18.88,18.89,15356.0,15.6672,15.6755,15.6589,15.6672,15356.0
2017-04-06 14:35:00,18.89,18.91,18.87,18.9,17566.0,15.6672,15.6838,15.6506,15.6755,17566.0
2017-04-06 14:40:00,18.9,18.91,18.88,18.91,17146.0,15.6755,15.6838,15.6589,15.6838,17146.0
2017-04-06 14:45:00,18.92,18.92,18.87,18.88,31708.0,15.6921,15.6921,15.6506,15.6589,31708.0
2017-04-06 14:50:00,18.88,18.9,18.87,18.88,170997.0,15.6589,15.6755,15.6506,15.6589,170997.0
2017-04-06 14:55:00,18.87,18.88,18.84,18.84,25276.0,15.6506,15.6589,15.6258,15.6258,25276.0
2017-04-06 15:00:00,18.84,18.89,18.84,18.88,14910.0,15.6258,15.6672,15.6258,15.6589,14910.0
2017-04-06 15:05:00,18.88,18.88,18.85,18.85,27584.0,15.6589,15.6589,15.6341,15.6341,27584.0
2017-04-06 15:10:00,18.85,18.88,18.85,18.87,19455.0,15.6341,15.6589,15.6341,15.6506,19455.0
2017-04-06 15:15:00,18.87,18.89,18.86,18.89,26871.0,15.6506,15.6672,15.6424,15.6672,26871.0
2017-04-06 15:20:00,18.89,18.89,18.84,18.84,27693.0,15.6672,15.6672,15.6258,15.6258,27693.0
2017-04-06 15:25:00,18.85,18.86,18.82,18.86,29934.0,15.6341,15.6424,15.6092,15.6424,29934.0
2017-04-06 15:30:00,18.85,18.85,18.83,18.85,24040.0,15.6341,15.6341,15.6175,15.6341,24040.0
2017-04-06 15:35:00,18.85,18.86,18.84,18.86,38698.0,15.6341,15.6424,15.6258,15.6424,38698.0
2017-04-06 15:40:00,18.86,18.86,18.83,18.83,128077.0,15.6424,15.6424,15.6175,15.6175,128077.0
2017-04-06 15:45:00,18.83,18.83,18.81,18.81,74431.0,15.6175,15.6175,15.6009,15.6009,74431.0
2017-04-06 15:50:00,18.82,18.84,18.8,18.81,110602.0,15.6092,15.6258,15.5926,15.6009,110602.0
2017-04-06 15:55:00,18.82,18.9,18.78,18.89,544847.0,15.6092,15.6755,15.576,15.6672,544847.0
2017-04-07 09:30:00,18.92,18.97,18.74,18.79,29582.0,15.6921,15.7336,15.5428,15.5843,29582.0
2017-04-07 09:35:00,18.8,18.92,18.8,18.87,23266.0,15.5926,15.6921,15.5926,15.6506,23266.0
2017-04-07 09:40:00,18.88,18.9,18.79,18.8,28270.0,15.6589,15.6755,15.5843,15.5926,28270.0
2017-04-07 09:45:00,18.8,18.84,18.79,18.82,24528.0,15.5926,15.6258,15.5843,15.6092,24528.0
2017-04-07 09:50:00,18.81,18.86,18.73,18.73,46447.0,15.6009,15.6424,15.5345,15.5345,46447.0
2017-04-07 09:55:00,18.74,18.78,18.69,18.71,40872.0,15.5428,15.576,15.5014,15.5179,40872.0
2017-04-07 10:00:00,18.7,18.78,18.68,18.77,127152.0,15.5097,15.576,15.4931,15.5677,127152.0
2017-04-07 10:05:00,18.77,18.83,18.75,18.8,56455.0,15.5677,15.6175,15.5511,15.5926,56455.0
2017-04-07 10:10:00,18.8,18.84,18.78,18.8,60445.0,15.5926,15.6258,15.576,15.5926,60445.0
2017-04-07 10:15:00,18.8,18.81,18.74,18.74,29766.0,15.5926,15.6009,15.5428,15.5428,29766.0
2017-04-07 10:20:00,18.74,18.76,18.73,18.76,19080.0,15.5428,15.5594,15.5345,15.5594,19080.0
2017-04-07 10:25:00,18.76,18.76,18.7,18.75,26870.0,15.5594,15.5594,15.5097,15.5511,26870.0
2017-04-07 10:30:00,18.76,18.76,18.71,18.72,11076.0,15.5594,15.5594,15.5179,15.5262,11076.0
2017-04-07 10:35:00,18.72,18.74,18.71,18.72,17431.0,15.5262,15.5428,15.5179,15.5262,17431.0
2017-04-07 10:40:00,18.73,18.75,18.73,18.73,136907.0,15.5345,15.5511,15.5345,15.5345,136907.0
2017-04-07 10:45:00,18.73,18.8,18.73,18.77,36471.0,15.5345,15.5926,15.5345,15.5677,36471.0
2017-04-07 10:50:00,18.78,18.8,18.76,18.79,18210.0,15.576,15.5926,15.5594,15.5843,18210.0
2017-04-07 10:55:00,18.78,18.79,18.76,18.77,23489.0,15.576,15.5843,15.5594,15.5677,23489.0
2017-04-07 11:00:00,18.78,18.8,18.77,18.79,37142.0,15.576,15.5926,15.5677,15.5843,37142.0
2017-04-07 11:05:00,18.79,18.79,18.75,18.77,35766.0,15.5843,15.5843,15.5511,15.5677,35766.0
2017-04-07 11:10:00,18.77,18.77,18.7,18.72,35700.0,15.5677,15.5677,15.5097,15.5262,35700.0
2017-04-07 11:15:00,18.71,18.71,18.67,18.69,24519.0,15.5179,15.5179,15.4848,15.5014,24519.0
2017-04-07 11:20:00,18.69,18.72,18.67,18.69,34440.0,15.5014,15.5262,15.4848,15.5014,34440.0
2017-04-07 11:25:00,18.7,18.71,18.68,18.68,10314.0,15.5097,15.5179,15.4931,15.4931,10314.0
2017-04-07 11:30:00,18.68,18.68,18.64,18.65,43067.0,15.4931,15.4931,15.4599,15.4682,43067.0
2017-04-07 11:35:00,18.64,18.66,18.63,18.64,15391.0,15.4599,15.4765,15.4516,15.4599,15391.0
2017-04-07 11:40:00,18.64,18.66,18.63,18.64,30502.0,15.4599,15.4765,15.4516,15.4599,30502.0
2017-04-07 11:45:00,18.64,18.65,18.62,18.63,21767.0,15.4599,15.4682,15.4433,15.4516,21767.0
2017-04-07 11:50:00,18.63,18.63,18.6,18.61,17889.0,15.4516,15.4516,15.4267,15.435,17889.0
2017-04-07 11:55:00,18.61,18.65,18.6,18.63,55364.0,15.435,15.4682,15.4267,15.4516,55364.0
2017-04-07 12:00:00,18.63,18.65,18.61,18.63,64459.0,15.4516,15.4682,15.435,15.4516,64459.0
2017-04-07 12:05:00,18.63,18.66,18.62,18.66,24828.0,15.4516,15.4765,15.4433,15.4765,24828.0
2017-04-07 12:10:00,18.66,18.68,18.62,18.66,84306.0,15.4765,15.4931,15.4433,15.4765,84306.0
2017-04-07 12:15:00,18.66,18.67,18.62,18.63,42598.0,15.4765,15.4848,15.4433,15.4516,42598.0
2017-04-07 12:20:00,18.63,18.65,18.62,18.64,25736.0,15.4516,15.4682,15.4433,15.4599,25736.0
2017-04-07 12:25:00,18.64,18.64,18.63,18.64,13035.0,15.4599,15.4599,15.4516,15.4599,13035.0
2017-04-07 12:30:00,18.64,18.65,18.63,18.64,24693.0,15.4599,15.4682,15.4516,15.4599,24693.0
2017-04-07 12:35:00,18.64,18.64,18.6,18.61,27652.0,15.4599,15.4599,15.4267,15.435,27652.0
2017-04-07 12:40:00,18.61,18.61,18.6,18.61,14389.0,15.435,15.435,15.4267,15.435,14389.0
2017-04-07 12:45:00,18.61,18.61,18.57,18.58,29648.0,15.435,15.435,15.4018,15.4101,29648.0
2017-04-07 12:50:00,18.58,18.59,18.56,18.56,24346.0,15.4101,15.4184,15.3935,15.3935,24346.0
2017-04-07 12:55:00,18.56,18.58,18.56,18.56,23720.0,15.3935,15.4101,15.3935,15.3935,23720.0
2017-04-07 13:00:00,18.55,18.55,18.48,18.48,82902.0,15.3852,15.3852,15.3272,15.3272,82902.0
2017-04-07 13:05:00,18.49,18.49,18.46,18.48,50307.0,15.3355,15.3355,15.3106,15.3272,50307.0
2017-04-07 13:10:00,18.48,18.53,18.48,18.52,49076.0,15.3272,15.3687,15.3272,15.3604,49076.0
2017-04-07 13:15:00,18.52,18.52,18.49,18.5,25504.0,15.3604,15.3604,15.3355,15.3438,25504.0
2017-04-07 13:20:00,18.51,18.56,18.5,18.55,21623.0,15.3521,15.3935,15.3438,15.3852,21623.0
2017-04-07 13:25:00,18.55,18.59,18.54,18.57,36613.0,15.3852,15.4184,15.3769,15.4018,36613.0
2017-04-07 13:30:00,18.58,18.58,18.54,18.56,30397.0,15.4101,15.4101,15.3769,15.3935,30397.0
2017-04-07 13:35:00,18.56,18.56,18.54,18.55,16276.0,15.3935,15.3935,15.3769,15.3852,16276.0
2017-04-07 13:40:00,18.55,18.57,18.53,18.54,17731.0,15.3852,15.4018,15.3687,15.3769,17731.0
2017-04-07 13:45:00,18.54,18.57,18.53,18.55,19581.0,15.3769,15.4018,15.3687,15.3852,19581.0
2017-04-07 13:50:00,18.56,18.6,18.55,18.59,30915.0,15.3935,15.4267,15.3852,15.4184,30915.0
2017-04-07 13:55:00,18.58,18.62,18.58,18.61,31739.0,15.4101,15.4433,15.4101,15.435,31739.0
2017-04-07 14:00:00,18.61,18.63,18.6,18.63,17812.0,15.435,15.4516,15.4267,15.4516,17812.0
2017-04-07 14:05:00,18.63,18.65,18.62,18.64,15259.0,15.4516,15.4682,15.4433,15.4599,15259.0
2017-04-07 14:10:00,18.64,18.65,18.63,18.64,30290.0,15.4599,15.4682,15.4516,15.4599,30290.0
2017-04-07 14:15:00,18.64,18.64,18.62,18.63,19692.0,15.4599,15.4599,15.4433,15.4516,19692.0
2017-04-07 14:20:00,18.63,18.66,18.62,18.66,17108.0,15.4516,15.4765,15.4433,15.4765,17108.0
2017-04-07 14:25:00,18.66,18.66,18.64,18.65,15997.0,15.4765,15.4765,15.4599,15.4682,15997.0
2017-04-07 14:30:00,18.65,18.65,18.63,18.63,27179.0,15.4682,15.4682,15.4516,15.4516,27179.0
2017-04-07 14:35:00,18.63,18.63,18.58,18.58,34916.0,15.4516,15.4516,15.4101,15.4101,34916.0
2017-04-07 14:40:00,18.58,18.6,18.57,18.59,32418.0,15.4101,15.4267,15.4018,15.4184,32418.0
2017-04-07 14:45:00,18.59,18.62,18.58,18.62,17538.0,15.4184,15.4433,15.4101,15.4433,17538.0
2017-04-07 14:50:00,18.62,18.62,18.58,18.59,25887.0,15.4433,15.4433,15.4101,15.4184,25887.0
2017-04-07 14:55:00,18.58,18.59,18.55,18.55,18301.0,15.4101,15.4184,15.3852,15.3852,18301.0
2017-04-07 15:00:00,18.55,18.59,18.55,18.58,21783.0,15.3852,15.4184,15.3852,15.4101,21783.0
2017-04-07 15:05:00,18.59,18.6,18.58,18.59,25961.0,15.4184,15.4267,15.4101,15.4184,25961.0
2017-04-07 15:10:00,18.59,18.61,18.58,18.61,23877.0,15.4184,15.435,15.4101,15.435,23877.0
2017-04-07 15:15:00,18.61,18.61,18.55,18.56,25651.0,15.435,15.435,15.3852,15.3935,25651.0
2017-04-07 15:20:00,18.56,18.57,18.55,18.57,30131.0,15.3935,15.4018,15.3852,15.4018,30131.0
2017-04-07 15:25:00,18.56,18.57,18.49,18.5,34253.0,15.3935,15.4018,15.3355,15.3438,34253.0
2017-04-07 15:30:00,18.49,18.53,18.49,18.51,72614.0,15.3355,15.3687,15.3355,15.3521,72614.0
2017-04-07 15:35:00,18.51,18.53,18.51,18.53,51761.0,15.3521,15.3687,15.3521,15.3687,51761.0
2017-04-07 15:40:00,18.52,18.56,18.52,18.53,67713.0,15.3604,15.3935,15.3604,15.3687,67713.0
2017-04-07 15:45:00,18.54,18.55,18.52,18.53,72992.0,15.3769,15.3852,15.3604,15.3687,72992.0
2017-04-07 15:50:00,18.52,18.53,18.49,18.49,102442.0,15.3604,15.3687,15.3355,15.3355,102442.0
2017-04-07 15:55:00,18.49,18.51,18.48,18.5,233884.0,15.3355,15.3521,15.3272,15.3438,233884.0
2017-04-10 09:30:00,18.51,18.71,18.51,18.69,52714.0,15.3521,15.5179,15.3521,15.5014,52714.0
2017-04-10 09:35:00,18.66,18.67,18.55,18.58,21449.0,15.4765,15.4848,15.3852,15.4101,21449.0
2017-04-10 09:40:00,18.59,18.6,18.55,18.57,38749.0,15.4184,15.4267,15.3852,15.4018,38749.0
2017-04-10 09:45:00,18.57,18.57,18.54,18.55,26554.0,15.4018,15.4018,15.3769,15.3852,26554.0
2017-04-10 09:50:00,18.55,18.59,18.54,18.55,33436.0,15.3852,15.4184,15.3769,15.3852,33436.0
2017-04-10 09:55:00,18.55,18.58,18.55,18.56,28553.0,15.3852,15.4101,15.3852,15.3935,28553.0
2017-04-10 10:00:00,18.55,18.62,18.55,18.62,57429.0,15.3852,15.4433,15.3852,15.4433,57429.0
2017-04-10 10:05:00,18.61,18.69,18.61,18.64,26902.0,15.435,15.5014,15.435,15.4599,26902.0
2017-04-10 10:10:00,18.63,18.67,18.63,18.66,20988.0,15.4516,15.4848,15.4516,15.4765,20988.0
2017-04-10 10:15:00,18.65,18.65,18.63,18.63,12023.0,15.4682,15.4682,15.4516,15.4516,12023.0
2017-04-10 10:20:00,18.64,18.64,18.59,18.6,10414.0,15.4599,15.4599,15.4184,15.4267,10414.0
2017-04-10 10:25:00,18.6,18.6,18.57,18.6,13710.0,15.4267,15.4267,15.4018,15.4267,13710.0
2017-04-10 10:30:00,18.6,18.63,18.59,18.62,22535.0,15.4267,15.4516,15.4184,15.4433,22535.0
2017-04-10 10:35:00,18.62,18.63,18.58,18.61,43886.0,15.4433,15.4516,15.4101,15.435,43886.0
2017-04-10 10:40:00,18.6,18.61,18.59,18.6,10896.0,15.4267,15.435,15.4184,15.4267,10896.0
2017-04-10 10:45:00,18.59,18.63,18.59,18.61,30246.0,15.4184,15.4516,15.4184,15.435,30246.0
2017-04-10 10:50:00,18.61,18.63,18.61,18.62,14253.0,15.435,15.4516,15.435,15.4433,14253.0
2017-04-10 10:55:00,18.62,18.62,18.59,18.59,37967.0,15.4433,15.4433,15.4184,15.4184,37967.0
2017-04-10 11:00:00,18.58,18.61,18.58,18.61,16054.0,15.4101,15.435,15.4101,15.435,16054.0
2017-04-10 11:05:00,18.61,18.61,18.57,18.58,18763.0,15.435,15.435,15.4018,15.4101,18763.0
2017-04-10 11:10:00,18.59,18.6,18.57,18.57,8104.0,15.4184,15.4267,15.4018,15.4018,8104.0
2017-04-10 11:15:00,18.57,18.62,18.57,18.6,13652.0,15.4018,15.4433,15.4018,15.4267,13652.0
2017-04-10 11:20:00,18.61,18.63,18.59,18.61,13949.0,15.435,15.4516,15.4184,15.435,13949.0
2017-04-10 11:25:00,18.61,18.62,18.6,18.61,17038.0,15.435,15.4433,15.4267,15.435,17038.0
2017-04-10 11:30:00,18.6,18.61,18.57,18.57,13227.0,15.4267,15.435,15.4018,15.4018,13227.0
2017-04-10 11:35:00,18.57,18.6,18.57,18.59,10327.0,15.4018,15.4267,15.4018,15.4184,10327.0
2017-04-10 11:40:00,18.6,18.6,18.57,18.6,10655.0,15.4267,15.4267,15.4018,15.4267,10655.0
2017-04-10 11:45:00,18.6,18.61,18.59,18.61,11145.0,15.4267,15.435,15.4184,15.435,11145.0
2017-04-10 11:50:00,18.6,18.62,18.58,18.58,8628.0,15.4267,15.4433,15.4101,15.4101,8628.0
2017-04-10 11:55:00,18.59,18.63,18.58,18.63,11770.0,15.4184,15.4516,15.4101,15.4516,11770.0
2017-04-10 12:00:00,18.64,18.67,18.63,18.66,20396.0,15.4599,15.4848,15.4516,15.4765,20396.0
2017-04-10 12:05:00,18.66,18.67,18.64,18.66,14700.0,15.4765,15.4848,15.4599,15.4765,14700.0
2017-04-10 12:10:00,18.66,18.67,18.6,18.61,14250.0,15.4765,15.4848,15.4267,15.435,14250.0
2017-04-10 12:15:00,18.62,18.63,18.61,18.62,5046.0,15.4433,15.4516,15.435,15.4433,5046.0
2017-04-10 12:20:00,18.62,18.64,18.61,18.62,13355.0,15.4433,15.4599,15.435,15.4433,13355.0
2017-04-10 12:25:00,18.61,18.65,18.61,18.64,13735.0,15.435,15.4682,15.435,15.4599,13735.0
2017-04-10 12:30:00,18.64,18.69,18.63,18.69,17453.0,15.4599,15.5014,15.4516,15.5014,17453.0
2017-04-10 12:35:00,18.68,18.71,18.67,18.69,26869.0,15.4931,15.5179,15.4848,15.5014,26869.0
2017-04-10 12:40:00,18.68,18.71,18.68,18.7,17751.0,15.4931,15.5179,15.4931,15.5097,17751.0
2017-04-10 12:45:00,18.7,18.71,18.68,18.71,22112.0,15.5097,15.5179,15.4931,15.5179,22112.0
2017-04-10 12:50:00,18.71,18.72,18.7,18.7,39797.0,15.5179,15.5262,15.5097,15.5097,39797.0
2017-04-10 12:55:00,18.7,18.74,18.69,18.73,16096.0,15.5097,15.5428,15.5014,15.5345,16096.0
2017-04-10 13:00:00,18.73,18.76,18.73,18.75,149178.0,15.5345,15.5594,15.5345,15.5511,149178.0
2017-04-10 13:05:00,18.75,18.82,18.75,18.81,46171.0,15.5511,15.6092,15.5511,15.6009,46171.0
2017-04-10 13:10:00,18.81,18.86,18.8,18.85,67039.0,15.6009,15.6424,15.5926,15.6341,67039.0
2017-04-10 13:15:00,18.86,18.88,18.83,18.84,113295.0,15.6424,15.6589,15.6175,15.6258,113295.0
2017-04-10 13:20:00,18.84,18.86,18.82,18.82,60987.0,15.6258,15.6424,15.6092,15.6092,60987.0
2017-04-10 13:25:00,18.82,18.83,18.81,18.83,11968.0,15.6092,15.6175,15.6009,15.6175,11968.0
2017-04-10 13:30:00,18.82,18.85,18.82,18.84,13702.0,15.6092,15.6341,15.6092,15.6258,13702.0
2017-04-10 13:35:00,18.84,18.88,18.83,18.85,28718.0,15.6258,15.6589,15.6175,15.6341,28718.0
2017-04-10 13:40:00,18.86,18.87,18.82,18.82,17390.0,15.6424,15.6506,15.6092,15.6092,17390.0
2017-04-10 13:45:00,18.83,18.83,18.8,18.82,15434.0,15.6175,15.6175,15.5926,15.6092,15434.0
2017-04-10 13:50:00,18.82,18.82,18.81,18.82,14830.0,15.6092,15.6092,15.6009,15.6092,14830.0
2017-04-10 13:55:00,18.81,18.83,18.8,18.8,25938.0,15.6009,15.6175,15.5926,15.5926,25938.0
2017-04-10 14:00:00,18.8,18.81,18.79,18.8,21278.0,15.5926,15.6009,15.5843,15.5926,21278.0
2017-04-10 14:05:00,18.8,18.81,18.8,18.8,9923.0,15.5926,15.6009,15.5926,15.5926,9923.0
2017-04-10 14:10:00,18.8,18.82,18.77,18.79,48010.0,15.5926,15.6092,15.5677,15.5843,48010.0
2017-04-10 14:15:00,18.78,18.79,18.77,18.77,7341.0,15.576,15.5843,15.5677,15.5677,7341.0
2017-04-10 14:20:00,18.78,18.78,18.76,18.78,20443.0,15.576,15.576,15.5594,15.576,20443.0
2017-04-10 14:25:00,18.78,18.78,18.77,18.78,15395.0,15.576,15.576,15.5677,15.576,15395.0
2017-04-10 14:30:00,18.77,18.78,18.75,18.78,29649.0,15.5677,15.576,15.5511,15.576,29649.0
2017-04-10 14:35:00,18.78,18.79,18.75,18.75,27080.0,15.576,15.5843,15.5511,15.5511,27080.0
2017-04-10 14:40:00,18.75,18.77,18.74,18.77,15998.0,15.5511,15.5677,15.5428,15.5677,15998.0
2017-04-10 14:45:00,18.77,18.8,18.76,18.78,25444.0,15.5677,15.5926,15.5594,15.576,25444.0
2017-04-10 14:50:00,18.78,18.81,18.78,18.81,18064.0,15.576,15.6009,15.576,15.6009,18064.0
2017-04-10 14:55:00,18.81,18.82,18.79,18.8,32558.0,15.6009,15.6092,15.5843,15.5926,32558.0
2017-04-10 15:00:00,18.8,18.81,18.78,18.8,31868.0,15.5926,15.6009,15.576,15.5926,31868.0
2017-04-10 15:05:00,18.8,18.82,18.79,18.79,16532.0,15.5926,15.6092,15.5843,15.5843,16532.0
2017-04-10 15:10:00,18.8,18.82,18.79,18.8,27966.0,15.5926,15.6092,15.5843,15.5926,27966.0
2017-04-10 15:15:00,18.81,18.82,18.76,18.76,41550.0,15.6009,15.6092,15.5594,15.5594,41550.0
2017-04-10 15:20:00,18.76,18.76,18.72,18.73,43683.0,15.5594,15.5594,15.5262,15.5345,43683.0
2017-04-10 15:25:00,18.73,18.74,18.72,18.73,30476.0,15.5345,15.5428,15.5262,15.5345,30476.0
2017-04-10 15:30:00,18.74,18.75,18.73,18.75,35591.0,15.5428,15.5511,15.5345,15.5511,35591.0
2017-04-10 15:35:00,18.75,18.77,18.75,18.77,49537.0,15.5511,15.5677,15.5511,15.5677,49537.0
2017-04-10 15:40:00,18.77,18.78,18.75,18.76,60270.0,15.5677,15.576,15.5511,15.5594,60270.0
2017-04-10 15:45:00,18.76,18.79,18.74,18.78,74751.0,15.5594,15.5843,15.5428,15.576,74751.0
2017-04-10 15:50:00,18.77,18.78,18.76,18.77,81971.0,15.5677,15.576,15.5594,15.5677,81971.0
2017-04-10 15:55:00,18.77,18.78,18.75,18.75,325298.0,15.5677,15.576,15.5511,15.5511,325298.0
2017-04-11 09:30:00,18.69,18.71,18.55,18.63,28277.0,15.5014,15.5179,15.3852,15.4516,28277.0
2017-04-11 09:35:00,18.64,18.69,18.59,18.62,20387.0,15.4599,15.5014,15.4184,15.4433,20387.0
2017-04-11 09:40:00,18.6,18.62,18.56,18.61,24370.0,15.4267,15.4433,15.3935,15.435,24370.0
2017-04-11 09:45:00,18.59,18.59,18.52,18.57,8205.0,15.4184,15.4184,15.3604,15.4018,8205.0
2017-04-11 09:50:00,18.57,18.62,18.54,18.62,9951.0,15.4018,15.4433,15.3769,15.4433,9951.0
2017-04-11 09:55:00,18.62,18.65,18.6,18.65,32607.0,15.4433,15.4682,15.4267,15.4682,32607.0
2017-04-11 10:00:00,18.66,18.68,18.64,18.66,43503.0,15.4765,15.4931,15.4599,15.4765,43503.0
2017-04-11 10:05:00,18.66,18.69,18.61,18.66,35019.0,15.4765,15.5014,15.435,15.4765,35019.0
2017-04-11 10:10:00,18.65,18.67,18.6,18.61,24307.0,15.4682,15.4848,15.4267,15.435,24307.0
2017-04-11 10:15:00,18.61,18.64,18.6,18.64,10477.0,15.435,15.4599,15.4267,15.4599,10477.0
2017-04-11 10:20:00,18.64,18.65,18.59,18.6,23575.0,15.4599,15.4682,15.4184,15.4267,23575.0
2017-04-11 10:25:00,18.6,18.61,18.58,18.58,10763.0,15.4267,15.435,15.4101,15.4101,10763.0
2017-04-11 10:30:00,18.59,18.59,18.5,18.51,23443.0,15.4184,15.4184,15.3438,15.3521,23443.0
2017-04-11 10:35:00,18.51,18.55,18.49,18.54,33827.0,15.3521,15.3852,15.3355,15.3769,33827.0
2017-04-11 10:40:00,18.55,18.56,18.52,18.55,18483.0,15.3852,15.3935,15.3604,15.3852,18483.0
2017-04-11 10:45:00,18.56,18.59,18.56,18.59,10059.0,15.3935,15.4184,15.3935,15.4184,10059.0
2017-04-11 10:50:00,18.59,18.6,18.54,18.57,25474.0,15.4184,15.4267,15.3769,15.4018,25474.0
2017-04-11 10:55:00,18.57,18.57,18.52,18.54,22032.0,15.4018,15.4018,15.3604,15.3769,22032.0
2017-04-11 11:00:00,18.54,18.57,18.54,18.55,15655.0,15.3769,15.4018,15.3769,15.3852,15655.0
2017-04-11 11:05:00,18.54,18.57,18.53,18.55,17112.0,15.3769,15.4018,15.3687,15.3852,17112.0
2017-04-11 11:10:00,18.55,18.56,18.52,18.52,11220.0,15.3852,15.3935,15.3604,15.3604,11220.0
2017-04-11 11:15:00,18.52,18.57,18.51,18.57,16455.0,15.3604,15.4018,15.3521,15.4018,16455.0
2017-04-11 11:20:00,18.57,18.57,18.53,18.55,42325.0,15.4018,15.4018,15.3687,15.3852,42325.0
2017-04-11 11:25:00,18.55,18.55,18.52,18.54,33284.0,15.3852,15.3852,15.3604,15.3769,33284.0
2017-04-11 11:30:00,18.55,18.57,18.54,18.55,44916.0,15.3852,15.4018,15.3769,15.3852,44916.0
2017-04-11 11:35:00,18.55,18.57,18.53,18.54,17757.0,15.3852,15.4018,15.3687,15.3769,17757.0
2017-04-11 11:40:00,18.53,18.54,18.52,18.53,13815.0,15.3687,15.3769,15.3604,15.3687,13815.0
2017-04-11 11:45:00,18.53,18.55,18.52,18.54,10724.0,15.3687,15.3852,15.3604,15.3769,10724.0
2017-04-11 11:50:00,18.54,18.56,18.54,18.54,14194.0,15.3769,15.3935,15.3769,15.3769,14194.0
2017-04-11 11:55:00,18.55,18.58,18.55,18.55,23943.0,15.3852,15.4101,15.3852,15.3852,23943.0
2017-04-11 12:00:00,18.55,18.56,18.53,18.54,65215.0,15.3852,15.3935,15.3687,15.3769,65215.0
2017-04-11 12:05:00,18.54,18.56,18.53,18.55,24022.0,15.3769,15.3935,15.3687,15.3852,24022.0
2017-04-11 12:10:00,18.55,18.59,18.55,18.56,84101.0,15.3852,15.4184,15.3852,15.3935,84101.0
2017-04-11 12:15:00,18.56,18.57,18.55,18.56,11484.0,15.3935,15.4018,15.3852,15.3935,11484.0
2017-04-11 12:20:00,18.57,18.6,18.57,18.6,46769.0,15.4018,15.4267,15.4018,15.4267,46769.0
2017-04-11 12:25:00,18.6,18.64,18.59,18.64,18982.0,15.4267,15.4599,15.4184,15.4599,18982.0
2017-04-11 12:30:00,18.64,18.65,18.63,18.64,8181.0,15.4599,15.4682,15.4516,15.4599,8181.0
2017-04-11 12:35:00,18.64,18.67,18.64,18.66,12944.0,15.4599,15.4848,15.4599,15.4765,12944.0
2017-04-11 12:40:00,18.66,18.67,18.65,18.66,14953.0,15.4765,15.4848,15.4682,15.4765,14953.0
2017-04-11 12:45:00,18.65,18.66,18.64,18.66,38454.0,15.4682,15.4765,15.4599,15.4765,38454.0
2017-04-11 12:50:00,18.66,18.7,18.65,18.7,94478.0,15.4765,15.5097,15.4682,15.5097,94478.0
2017-04-11 12:55:00,18.69,18.71,18.68,18.68,17221.0,15.5014,15.5179,15.4931,15.4931,17221.0
2017-04-11 13:00:00,18.69,18.7,18.68,18.69,7797.0,15.5014,15.5097,15.4931,15.5014,7797.0
2017-04-11 13:05:00,18.69,18.7,18.66,18.66,22654.0,15.5014,15.5097,15.4765,15.4765,22654.0
2017-04-11 13:10:00,18.66,18.67,18.65,18.66,15772.0,15.4765,15.4848,15.4682,15.4765,15772.0
2017-04-11 13:15:00,18.66,18.66,18.6,18.61,13395.0,15.4765,15.4765,15.4267,15.435,13395.0
2017-04-11 13:20:00,18.62,18.62,18.6,18.61,9233.0,15.4433,15.4433,15.4267,15.435,9233.0
2017-04-11 13:25:00,18.62,18.63,18.6,18.63,12408.0,15.4433,15.4516,15.4267,15.4516,12408.0
2017-04-11 13:30:00,18.63,18.64,18.6,18.6,22146.0,15.4516,15.4599,15.4267,15.4267,22146.0
2017-04-11 13:35:00,18.61,18.63,18.6,18.63,9729.0,15.435,15.4516,15.4267,15.4516,9729.0
2017-04-11 13:40:00,18.62,18.63,18.59,18.61,21397.0,15.4433,15.4516,15.4184,15.435,21397.0
2017-04-11 13:45:00,18.61,18.62,18.6,18.61,8973.0,15.435,15.4433,15.4267,15.435,8973.0
2017-04-11 13:50:00,18.62,18.64,18.61,18.63,11263.0,15.4433,15.4599,15.435,15.4516,11263.0
2017-04-11 13:55:00,18.63,18.64,18.62,18.63,20422.0,15.4516,15.4599,15.4433,15.4516,20422.0
2017-04-11 14:00:00,18.63,18.66,18.62,18.63,30187.0,15.4516,15.4765,15.4433,15.4516,30187.0
2017-04-11 14:05:00,18.63,18.67,18.63,18.66,17724.0,15.4516,15.4848,15.4516,15.4765,17724.0
2017-04-11 14:10:00,18.67,18.67,18.63,18.64,15601.0,15.4848,15.4848,15.4516,15.4599,15601.0
2017-04-11 14:15:00,18.64,18.68,18.63,18.68,18340.0,15.4599,15.4931,15.4516,15.4931,18340.0
2017-04-11 14:20:00,18.68,18.68,18.66,18.66,5311.0,15.4931,15.4931,15.4765,15.4765,5311.0
2017-04-11 14:25:00,18.66,18.7,18.66,18.69,17509.0,15.4765,15.5097,15.4765,15.5014,17509.0
2017-04-11 14:30:00,18.69,18.72,18.68,18.71,27115.0,15.5014,15.5262,15.4931,15.5179,27115.0
2017-04-11 14:35:00,18.71,18.71,18.68,18.69,23896.0,15.5179,15.5179,15.4931,15.5014,23896.0
2017-04-11 14:40:00,18.69,18.7,18.69,18.69,35913.0,15.5014,15.5097,15.5014,15.5014,35913.0
2017-04-11 14:45:00,18.69,18.7,18.69,18.7,4110.0,15.5014,15.5097,15.5014,15.5097,4110.0
2017-04-11 14:50:00,18.7,18.74,18.69,18.73,127290.0,15.5097,15.5428,15.5014,15.5345,127290.0
2017-04-11 14:55:00,18.74,18.77,18.73,18.76,171677.0,15.5428,15.5677,15.5345,15.5594,171677.0
2017-04-11 15:00:00,18.76,18.78,18.75,18.75,26164.0,15.5594,15.576,15.5511,15.5511,26164.0
2017-04-11 15:05:00,18.74,18.75,18.73,18.73,17726.0,15.5428,15.5511,15.5345,15.5345,17726.0
2017-04-11 15:10:00,18.73,18.74,18.72,18.72,12778.0,15.5345,15.5428,15.5262,15.5262,12778.0
2017-04-11 15:15:00,18.73,18.73,18.69,18.69,21634.0,15.5345,15.5345,15.5014,15.5014,21634.0
2017-04-11 15:20:00,18.69,18.7,18.65,18.66,33988.0,15.5014,15.5097,15.4682,15.4765,33988.0
2017-04-11 15:25:00,18.67,18.67,18.65,18.66,12675.0,15.4848,15.4848,15.4682,15.4765,12675.0
2017-04-11 15:30:00,18.66,18.68,18.65,18.68,23557.0,15.4765,15.4931,15.4682,15.4931,23557.0
2017-04-11 15:35:00,18.67,18.68,18.67,18.68,9500.0,15.4848,15.4931,15.4848,15.4931,9500.0
2017-04-11 15:40:00,18.68,18.69,18.67,18.67,48280.0,15.4931,15.5014,15.4848,15.4848,48280.0
2017-04-11 15:45:00,18.67,18.71,18.67,18.69,62746.0,15.4848,15.5179,15.4848,15.5014,62746.0
2017-04-11 15:50:00,18.69,18.71,18.68,18.69,56120.0,15.5014,15.5179,15.4931,15.5014,56120.0
2017-04-11 15:55:00,18.69,18.71,18.68,18.71,175219.0,15.5014,15.5179,15.4931,15.5179,175219.0
2017-04-12 09:30:00,18.66,18.66,18.55,18.57,31172.0,15.4765,15.4765,15.3852,15.4018,31172.0
2017-04-12 09:35:00,18.57,18.6,18.56,18.57,12872.0,15.4018,15.4267,15.3935,15.4018,12872.0
2017-04-12 09:40:00,18.57,18.61,18.54,18.55,33360.0,15.4018,15.435,15.3769,15.3852,33360.0
2017-04-12 09:45:00,18.55,18.59,18.51,18.52,45761.0,15.3852,15.4184,15.3521,15.3604,45761.0
2017-04-12 09:50:00,18.53,18.54,18.47,18.49,137167.0,15.3687,15.3769,15.3189,15.3355,137167.0
2017-04-12 09:55:00,18.5,18.51,18.44,18.5,60635.0,15.3438,15.3521,15.294,15.3438,60635.0
2017-04-12 10:00:00,18.5,18.53,18.49,18.51,68380.0,15.3438,15.3687,15.3355,15.3521,68380.0
2017-04-12 10:05:00,18.51,18.52,18.46,18.47,44535.0,15.3521,15.3604,15.3106,15.3189,44535.0
2017-04-12 10:10:00,18.48,18.5,18.47,18.5,39058.0,15.3272,15.3438,15.3189,15.3438,39058.0
2017-04-12 10:15:00,18.5,18.53,18.48,18.51,52212.0,15.3438,15.3687,15.3272,15.3521,52212.0
2017-04-12 10:20:00,18.52,18.54,18.51,18.52,41160.0,15.3604,15.3769,15.3521,15.3604,41160.0
2017-04-12 10:25:00,18.53,18.56,18.53,18.54,25416.0,15.3687,15.3935,15.3687,15.3769,25416.0
2017-04-12 10:30:00,18.55,18.56,18.53,18.55,34875.0,15.3852,15.3935,15.3687,15.3852,34875.0
2017-04-12 10:35:00,18.55,18.56,18.53,18.55,26020.0,15.3852,15.3935,15.3687,15.3852,26020.0
2017-04-12 10:40:00,18.54,18.56,18.52,18.54,18876.0,15.3769,15.3935,15.3604,15.3769,18876.0
2017-04-12 10:45:00,18.54,18.54,18.51,18.54,9344.0,15.3769,15.3769,15.3521,15.3769,9344.0
2017-04-12 10:50:00,18.54,18.56,18.53,18.54,26034.0,15.3769,15.3935,15.3687,15.3769,26034.0
2017-04-12 10:55:00,18.55,18.56,18.54,18.55,20774.0,15.3852,15.3935,15.3769,15.3852,20774.0
2017-04-12 11:00:00,18.56,18.56,18.51,18.52,50377.0,15.3935,15.3935,15.3521,15.3604,50377.0
2017-04-12 11:05:00,18.52,18.55,18.51,18.55,13684.0,15.3604,15.3852,15.3521,15.3852,13684.0
2017-04-12 11:10:00,18.55,18.55,18.52,18.53,16660.0,15.3852,15.3852,15.3604,15.3687,16660.0
2017-04-12 11:15:00,18.52,18.54,18.49,18.5,19148.0,15.3604,15.3769,15.3355,15.3438,19148.0
2017-04-12 11:20:00,18.5,18.51,18.49,18.51,34787.0,15.3438,15.3521,15.3355,15.3521,34787.0
2017-04-12 11:25:00,18.5,18.52,18.49,18.51,21132.0,15.3438,15.3604,15.3355,15.3521,21132.0
2017-04-12 11:30:00,18.52,18.55,18.52,18.54,19291.0,15.3604,15.3852,15.3604,15.3769,19291.0
2017-04-12 11:35:00,18.54,18.54,18.5,18.52,20958.0,15.3769,15.3769,15.3438,15.3604,20958.0
2017-04-12 11:40:00,18.51,18.54,18.51,18.53,13891.0,15.3521,15.3769,15.3521,15.3687,13891.0
2017-04-12 11:45:00,18.54,18.55,18.53,18.55,14634.0,15.3769,15.3852,15.3687,15.3852,14634.0
2017-04-12 11:50:00,18.55,18.55,18.52,18.53,28565.0,15.3852,15.3852,15.3604,15.3687,28565.0
2017-04-12 11:55:00,18.53,18.54,18.52,18.53,12583.0,15.3687,15.3769,15.3604,15.3687,12583.0
2017-04-12 12:00:00,18.53,18.55,18.51,18.54,72215.0,15.3687,15.3852,15.3521,15.3769,72215.0
2017-04-12 12:05:00,18.55,18.57,18.53,18.54,26976.0,15.3852,15.4018,15.3687,15.3769,26976.0
2017-04-12 12:10:00,18.54,18.56,18.54,18.55,27343.0,15.3769,15.3935,15.3769,15.3852,27343.0
2017-04-12 12:15:00,18.56,18.57,18.54,18.55,24111.0,15.3935,15.4018,15.3769,15.3852,24111.0
2017-04-12 12:20:00,18.56,18.61,18.54,18.61,63214.0,15.3935,15.435,15.3769,15.435,63214.0
2017-04-12 12:25:00,18.61,18.66,18.6,18.63,13851.0,15.435,15.4765,15.4267,15.4516,13851.0
2017-04-12 12:30:00,18.63,18.64,18.61,18.64,25649.0,15.4516,15.4599,15.435,15.4599,25649.0
2017-04-12 12:35:00,18.63,18.64,18.62,18.62,17163.0,15.4516,15.4599,15.4433,15.4433,17163.0
2017-04-12 12:40:00,18.63,18.64,18.62,18.63,10900.0,15.4516,15.4599,15.4433,15.4516,10900.0
2017-04-12 12:45:00,18.63,18.64,18.62,18.63,12292.0,15.4516,15.4599,15.4433,15.4516,12292.0
2017-04-12 12:50:00,18.62,18.63,18.6,18.61,20913.0,15.4433,15.4516,15.4267,15.435,20913.0
2017-04-12 12:55:00,18.61,18.63,18.61,18.63,7831.0,15.435,15.4516,15.435,15.4516,7831.0
2017-04-12 13:00:00,18.63,18.65,18.61,18.64,61585.0,15.4516,15.4682,15.435,15.4599,61585.0
2017-04-12 13:05:00,18.63,18.65,18.62,18.64,60695.0,15.4516,15.4682,15.4433,15.4599,60695.0
2017-04-12 13:10:00,18.63,18.64,18.62,18.63,32645.0,15.4516,15.4599,15.4433,15.4516,32645.0
2017-04-12 13:15:00,18.64,18.64,18.62,18.63,9678.0,15.4599,15.4599,15.4433,15.4516,9678.0
2017-04-12 13:20:00,18.62,18.63,18.61,18.63,12442.0,15.4433,15.4516,15.435,15.4516,12442.0
2017-04-12 13:25:00,18.63,18.64,18.62,18.63,16285.0,15.4516,15.4599,15.4433,15.4516,16285.0
2017-04-12 13:30:00,18.63,18.64,18.6,18.62,20438.0,15.4516,15.4599,15.4267,15.4433,20438.0
2017-04-12 13:35:00,18.62,18.64,18.61,18.63,36414.0,15.4433,15.4599,15.435,15.4516,36414.0
2017-04-12 13:40:00,18.63,18.64,18.62,18.63,18622.0,15.4516,15.4599,15.4433,15.4516,18622.0
2017-04-12 13:45:00,18.64,18.66,18.62,18.66,50176.0,15.4599,15.4765,15.4433,15.4765,50176.0
2017-04-12 13:50:00,18.66,18.69,18.66,18.68,58029.0,15.4765,15.5014,15.4765,15.4931,58029.0
2017-04-12 13:55:00,18.68,18.7,18.66,18.68,68262.0,15.4931,15.5097,15.4765,15.4931,68262.0
2017-04-12 14:00:00,18.69,18.71,18.67,18.68,92048.0,15.5014,15.5179,15.4848,15.4931,92048.0
2017-04-12 14:05:00,18.68,18.7,18.67,18.68,51765.0,15.4931,15.5097,15.4848,15.4931,51765.0
2017-04-12 14:10:00,18.67,18.7,18.67,18.69,41259.0,15.4848,15.5097,15.4848,15.5014,41259.0
2017-04-12 14:15:00,18.68,18.74,18.66,18.73,68734.0,15.4931,15.5428,15.4765,15.5345,68734.0
2017-04-12 14:20:00,18.73,18.8,18.72,18.76,206081.0,15.5345,15.5926,15.5262,15.5594,206081.0
2017-04-12 14:25:00,18.76,18.79,18.71,18.76,80211.0,15.5594,15.5843,15.5179,15.5594,80211.0
2017-04-12 14:30:00,18.77,18.8,18.76,18.79,109378.0,15.5677,15.5926,15.5594,15.5843,109378.0
2017-04-12 14:35:00,18.79,18.8,18.76,18.77,40322.0,15.5843,15.5926,15.5594,15.5677,40322.0
2017-04-12 14:40:00,18.77,18.78,18.73,18.74,31535.0,15.5677,15.576,15.5345,15.5428,31535.0
2017-04-12 14:45:00,18.75,18.76,18.73,18.76,13281.0,15.5511,15.5594,15.5345,15.5594,13281.0
2017-04-12 14:50:00,18.75,18.76,18.73,18.74,44278.0,15.5511,15.5594,15.5345,15.5428,44278.0
2017-04-12 14:55:00,18.75,18.77,18.73,18.73,20169.0,15.5511,15.5677,15.5345,15.5345,20169.0
2017-04-12 15:00:00,18.73,18.74,18.67,18.68,33308.0,15.5345,15.5428,15.4848,15.4931,33308.0
2017-04-12 15:05:00,18.68,18.69,18.67,18.67,24399.0,15.4931,15.5014,15.4848,15.4848,24399.0
2017-04-12 15:10:00,18.67,18.69,18.66,18.66,26032.0,15.4848,15.5014,15.4765,15.4765,26032.0
2017-04-12 15:15:00,18.66,18.7,18.66,18.69,27107.0,15.4765,15.5097,15.4765,15.5014,27107.0
2017-04-12 15:20:00,18.69,18.75,18.69,18.73,50691.0,15.5014,15.5511,15.5014,15.5345,50691.0
2017-04-12 15:25:00,18.73,18.73,18.68,18.7,35367.0,15.5345,15.5345,15.4931,15.5097,35367.0
2017-04-12 15:30:00,18.7,18.71,18.69,18.69,30347.0,15.5097,15.5179,15.5014,15.5014,30347.0
2017-04-12 15:35:00,18.7,18.7,18.66,18.67,63200.0,15.5097,15.5097,15.4765,15.4848,63200.0
2017-04-12 15:40:00,18.67,18.68,18.66,18.67,85783.0,15.4848,15.4931,15.4765,15.4848,85783.0
2017-04-12 15:45:00,18.68,18.72,18.67,18.72,125039.0,15.4931,15.5262,15.4848,15.5262,125039.0
2017-04-12 15:50:00,18.72,18.74,18.72,18.73,131078.0,15.5262,15.5428,15.5262,15.5345,131078.0
2017-04-12 15:55:00,18.73,18.75,18.72,18.72,308360.0,15.5345,15.5511,15.5262,15.5262,308360.0
2017-04-13 09:30:00,18.75,18.79,18.68,18.78,36524.0,15.5511,15.5843,15.4931,15.576,36524.0
2017-04-13 09:35:00,18.76,18.79,18.71,18.75,21458.0,15.5594,15.5843,15.5179,15.5511,21458.0
2017-04-13 09:40:00,18.72,18.74,18.66,18.67,32549.0,15.5262,15.5428,15.4765,15.4848,32549.0
2017-04-13 09:45:00,18.67,18.67,18.62,18.63,27606.0,15.4848,15.4848,15.4433,15.4516,27606.0
2017-04-13 09:50:00,18.63,18.67,18.58,18.6,43799.0,15.4516,15.4848,15.4101,15.4267,43799.0
2017-04-13 09:55:00,18.59,18.61,18.56,18.58,34787.0,15.4184,15.435,15.3935,15.4101,34787.0
2017-04-13 10:00:00,18.58,18.64,18.56,18.61,29465.0,15.4101,15.4599,15.3935,15.435,29465.0
2017-04-13 10:05:00,18.61,18.61,18.55,18.59,25623.0,15.435,15.435,15.3852,15.4184,25623.0
2017-04-13 10:10:00,18.59,18.64,18.57,18.64,43400.0,15.4184,15.4599,15.4018,15.4599,43400.0
2017-04-13 10:15:00,18.63,18.66,18.63,18.66,22580.0,15.4516,15.4765,15.4516,15.4765,22580.0
2017-04-13 10:20:00,18.66,18.68,18.64,18.66,14706.0,15.4765,15.4931,15.4599,15.4765,14706.0
2017-04-13 10:25:00,18.66,18.68,18.64,18.64,14453.0,15.4765,15.4931,15.4599,15.4599,14453.0
2017-04-13 10:30:00,18.64,18.68,18.62,18.62,23817.0,15.4599,15.4931,15.4433,15.4433,23817.0
2017-04-13 10:35:00,18.62,18.67,18.59,18.67,18369.0,15.4433,15.4848,15.4184,15.4848,18369.0
2017-04-13 10:40:00,18.67,18.69,18.65,18.66,15329.0,15.4848,15.5014,15.4682,15.4765,15329.0
2017-04-13 10:45:00,18.66,18.66,18.63,18.65,14265.0,15.4765,15.4765,15.4516,15.4682,14265.0
2017-04-13 10:50:00,18.65,18.69,18.63,18.64,32008.0,15.4682,15.5014,15.4516,15.4599,32008.0
2017-04-13 10:55:00,18.63,18.68,18.63,18.65,36477.0,15.4516,15.4931,15.4516,15.4682,36477.0
2017-04-13 11:00:00,18.65,18.68,18.64,18.65,54614.0,15.4682,15.4931,15.4599,15.4682,54614.0
2017-04-13 11:05:00,18.66,18.66,18.63,18.64,21120.0,15.4765,15.4765,15.4516,15.4599,21120.0
2017-04-13 11:10:00,18.64,18.65,18.62,18.65,25474.0,15.4599,15.4682,15.4433,15.4682,25474.0
2017-04-13 11:15:00,18.65,18.66,18.63,18.66,16793.0,15.4682,15.4765,15.4516,15.4765,16793.0
2017-04-13 11:20:00,18.66,18.66,18.62,18.62,18826.0,15.4765,15.4765,15.4433,15.4433,18826.0
2017-04-13 11:25:00,18.62,18.62,18.58,18.59,26663.0,15.4433,15.4433,15.4101,15.4184,26663.0
2017-04-13 11:30:00,18.59,18.63,18.58,18.63,14395.0,15.4184,15.4516,15.4101,15.4516,14395.0
2017-04-13 11:35:00,18.63,18.65,18.6,18.6,22673.0,15.4516,15.4682,15.4267,15.4267,22673.0
2017-04-13 11:40:00,18.61,18.61,18.58,18.6,14175.0,15.435,15.435,15.4101,15.4267,14175.0
2017-04-13 11:45:00,18.6,18.62,18.59,18.59,14217.0,15.4267,15.4433,15.4184,15.4184,14217.0
2017-04-13 11:50:00,18.59,18.62,18.59,18.62,8579.0,15.4184,15.4433,15.4184,15.4433,8579.0
2017-04-13 11:55:00,18.62,18.62,18.6,18.61,10102.0,15.4433,15.4433,15.4267,15.435,10102.0
2017-04-13 12:00:00,18.61,18.62,18.59,18.6,11289.0,15.435,15.4433,15.4184,15.4267,11289.0
2017-04-13 12:05:00,18.6,18.61,18.54,18.54,19184.0,15.4267,15.435,15.3769,15.3769,19184.0
2017-04-13 12:10:00,18.54,18.56,18.53,18.55,17893.0,15.3769,15.3935,15.3687,15.3852,17893.0
2017-04-13 12:15:00,18.55,18.55,18.51,18.52,17185.0,15.3852,15.3852,15.3521,15.3604,17185.0
2017-04-13 12:20:00,18.51,18.53,18.5,18.51,19169.0,15.3521,15.3687,15.3438,15.3521,19169.0
2017-04-13 12:25:00,18.51,18.53,18.51,18.53,10461.0,15.3521,15.3687,15.3521,15.3687,10461.0
2017-04-13 12:30:00,18.53,18.56,18.52,18.56,16987.0,15.3687,15.3935,15.3604,15.3935,16987.0
2017-04-13 12:35:00,18.55,18.57,18.54,18.55,12909.0,15.3852,15.4018,15.3769,15.3852,12909.0
2017-04-13 12:40:00,18.55,18.57,18.53,18.55,29940.0,15.3852,15.4018,15.3687,15.3852,29940.0
2017-04-13 12:45:00,18.54,18.55,18.51,18.52,17190.0,15.3769,15.3852,15.3521,15.3604,17190.0
2017-04-13 12:50:00,18.53,18.56,18.52,18.55,7369.0,15.3687,15.3935,15.3604,15.3852,7369.0
2017-04-13 12:55:00,18.55,18.57,18.54,18.55,35661.0,15.3852,15.4018,15.3769,15.3852,35661.0
2017-04-13 13:00:00,18.55,18.56,18.51,18.54,25376.0,15.3852,15.3935,15.3521,15.3769,25376.0
2017-04-13 13:05:00,18.54,18.54,18.51,18.53,10450.0,15.3769,15.3769,15.3521,15.3687,10450.0
2017-04-13 13:10:00,18.53,18.55,18.52,18.55,19283.0,15.3687,15.3852,15.3604,15.3852,19283.0
2017-04-13 13:15:00,18.55,18.55,18.54,18.55,2400.0,15.3852,15.3852,15.3769,15.3852,2400.0
2017-04-13 13:20:00,18.54,18.55,18.52,18.53,27757.0,15.3769,15.3852,15.3604,15.3687,27757.0
2017-04-13 13:25:00,18.53,18.56,18.52,18.55,15307.0,15.3687,15.3935,15.3604,15.3852,15307.0
2017-04-13 13:30:00,18.55,18.57,18.55,18.55,39132.0,15.3852,15.4018,15.3852,15.3852,39132.0
2017-04-13 13:35:00,18.55,18.57,18.53,18.54,24911.0,15.3852,15.4018,15.3687,15.3769,24911.0
2017-04-13 13:40:00,18.54,18.55,18.5,18.5,14015.0,15.3769,15.3852,15.3438,15.3438,14015.0
2017-04-13 13:45:00,18.51,18.51,18.48,18.49,23900.0,15.3521,15.3521,15.3272,15.3355,23900.0
2017-04-13 13:50:00,18.49,18.5,18.49,18.5,3253.0,15.3355,15.3438,15.3355,15.3438,3253.0
2017-04-13 13:55:00,18.5,18.52,18.49,18.52,10667.0,15.3438,15.3604,15.3355,15.3604,10667.0
2017-04-13 14:00:00,18.51,18.53,18.5,18.53,13220.0,15.3521,15.3687,15.3438,15.3687,13220.0
2017-04-13 14:05:00,18.53,18.57,18.52,18.57,17434.0,15.3687,15.4018,15.3604,15.4018,17434.0
2017-04-13 14:10:00,18.57,18.57,18.51,18.52,25728.0,15.4018,15.4018,15.3521,15.3604,25728.0
2017-04-13 14:15:00,18.52,18.53,18.51,18.53,19420.0,15.3604,15.3687,15.3521,15.3687,19420.0
2017-04-13 14:20:00,18.54,18.54,18.51,18.51,37908.0,15.3769,15.3769,15.3521,15.3521,37908.0
2017-04-13 14:25:00,18.51,18.54,18.51,18.52,16253.0,15.3521,15.3769,15.3521,15.3604,16253.0
2017-04-13 14:30:00,18.52,18.54,18.51,18.53,14435.0,15.3604,15.3769,15.3521,15.3687,14435.0
2017-04-13 14:35:00,18.53,18.53,18.5,18.51,19399.0,15.3687,15.3687,15.3438,15.3521,19399.0
2017-04-13 14:40:00,18.51,18.51,18.47,18.47,36424.0,15.3521,15.3521,15.3189,15.3189,36424.0
2017-04-13 14:45:00,18.46,18.49,18.45,18.48,81678.0,15.3106,15.3355,15.3023,15.3272,81678.0
2017-04-13 14:50:00,18.48,18.48,18.47,18.48,17605.0,15.3272,15.3272,15.3189,15.3272,17605.0
2017-04-13 14:55:00,18.48,18.49,18.47,18.49,9577.0,15.3272,15.3355,15.3189,15.3355,9577.0
2017-04-13 15:00:00,18.48,18.49,18.46,18.48,19262.0,15.3272,15.3355,15.3106,15.3272,19262.0
2017-04-13 15:05:00,18.48,18.49,18.46,18.47,33241.0,15.3272,15.3355,15.3106,15.3189,33241.0
2017-04-13 15:10:00,18.48,18.48,18.44,18.44,28691.0,15.3272,15.3272,15.294,15.294,28691.0
2017-04-13 15:15:00,18.44,18.46,18.42,18.43,27366.0,15.294,15.3106,15.2774,15.2857,27366.0
2017-04-13 15:20:00,18.43,18.45,18.43,18.45,15578.0,15.2857,15.3023,15.2857,15.3023,15578.0
2017-04-13 15:25:00,18.45,18.45,18.42,18.44,28464.0,15.3023,15.3023,15.2774,15.294,28464.0
2017-04-13 15:30:00,18.44,18.45,18.38,18.39,87174.0,15.294,15.3023,15.2442,15.2525,87174.0
2017-04-13 15:35:00,18.39,18.4,18.36,18.37,66156.0,15.2525,15.2608,15.2277,15.236,66156.0
2017-04-13 15:40:00,18.37,18.39,18.35,18.38,44575.0,15.236,15.2525,15.2194,15.2442,44575.0
2017-04-13 15:45:00,18.38,18.41,18.38,18.41,56806.0,15.2442,15.2691,15.2442,15.2691,56806.0
2017-04-13 15:50:00,18.41,18.41,18.4,18.41,102693.0,15.2691,15.2691,15.2608,15.2691,102693.0
2017-04-13 15:55:00,18.41,18.43,18.39,18.4,257157.0,15.2691,15.2857,15.2525,15.2608,257157.0
2017-04-17 09:30:00,18.38,18.46,18.35,18.46,47002.0,15.2442,15.3106,15.2194,15.3106,47002.0
2017-04-17 09:35:00,18.44,18.45,18.33,18.36,40988.0,15.294,15.3023,15.2028,15.2277,40988.0
2017-04-17 09:40:00,18.36,18.37,18.32,18.35,11462.0,15.2277,15.236,15.1945,15.2194,11462.0
2017-04-17 09:45:00,18.35,18.39,18.34,18.38,17462.0,15.2194,15.2525,15.2111,15.2442,17462.0
2017-04-17 09:50:00,18.38,18.4,18.38,18.38,56259.0,15.2442,15.2608,15.2442,15.2442,56259.0
2017-04-17 09:55:00,18.39,18.4,18.36,18.39,61154.0,15.2525,15.2608,15.2277,15.2525,61154.0
2017-04-17 10:00:00,18.39,18.4,18.37,18.38,74414.0,15.2525,15.2608,15.236,15.2442,74414.0
2017-04-17 10:05:00,18.39,18.41,18.38,18.39,32826.0,15.2525,15.2691,15.2442,15.2525,32826.0
2017-04-17 10:10:00,18.39,18.42,18.38,18.38,95214.0,15.2525,15.2774,15.2442,15.2442,95214.0
2017-04-17 10:15:00,18.39,18.4,18.38,18.39,20859.0,15.2525,15.2608,15.2442,15.2525,20859.0
2017-04-17 10:20:00,18.4,18.41,18.39,18.4,24339.0,15.2608,15.2691,15.2525,15.2608,24339.0
2017-04-17 10:25:00,18.41,18.41,18.39,18.39,32657.0,15.2691,15.2691,15.2525,15.2525,32657.0
2017-04-17 10:30:00,18.39,18.41,18.38,18.38,20315.0,15.2525,15.2691,15.2442,15.2442,20315.0
2017-04-17 10:35:00,18.37,18.41,18.37,18.4,19503.0,15.236,15.2691,15.236,15.2608,19503.0
2017-04-17 10:40:00,18.4,18.41,18.36,18.39,23628.0,15.2608,15.2691,15.2277,15.2525,23628.0
2017-04-17 10:45:00,18.38,18.39,18.36,18.38,15096.0,15.2442,15.2525,15.2277,15.2442,15096.0
2017-04-17 10:50:00,18.38,18.39,18.38,18.38,9303.0,15.2442,15.2525,15.2442,15.2442,9303.0
2017-04-17 10:55:00,18.38,18.4,18.38,18.38,18035.0,15.2442,15.2608,15.2442,15.2442,18035.0
2017-04-17 11:00:00,18.38,18.39,18.38,18.38,7216.0,15.2442,15.2525,15.2442,15.2442,7216.0
2017-04-17 11:05:00,18.38,18.39,18.37,18.37,18719.0,15.2442,15.2525,15.236,15.236,18719.0
2017-04-17 11:10:00,18.37,18.38,18.35,18.38,31048.0,15.236,15.2442,15.2194,15.2442,31048.0
2017-04-17 11:15:00,18.38,18.4,18.37,18.37,27900.0,15.2442,15.2608,15.236,15.236,27900.0
2017-04-17 11:20:00,18.38,18.38,18.35,18.37,60267.0,15.2442,15.2442,15.2194,15.236,60267.0
2017-04-17 11:25:00,18.37,18.39,18.36,18.39,28399.0,15.236,15.2525,15.2277,15.2525,28399.0
2017-04-17 11:30:00,18.39,18.39,18.35,18.35,16743.0,15.2525,15.2525,15.2194,15.2194,16743.0
2017-04-17 11:35:00,18.35,18.38,18.35,18.37,20520.0,15.2194,15.2442,15.2194,15.236,20520.0
2017-04-17 11:40:00,18.38,18.4,18.38,18.38,26784.0,15.2442,15.2608,15.2442,15.2442,26784.0
2017-04-17 11:45:00,18.39,18.39,18.37,18.39,21871.0,15.2525,15.2525,15.236,15.2525,21871.0
2017-04-17 11:50:00,18.39,18.39,18.38,18.39,7800.0,15.2525,15.2525,15.2442,15.2525,7800.0
2017-04-17 11:55:00,18.39,18.39,18.38,18.39,11870.0,15.2525,15.2525,15.2442,15.2525,11870.0
2017-04-17 12:00:00,18.39,18.39,18.37,18.38,58614.0,15.2525,15.2525,15.236,15.2442,58614.0
2017-04-17 12:05:00,18.37,18.38,18.35,18.36,41172.0,15.236,15.2442,15.2194,15.2277,41172.0
2017-04-17 12:10:00,18.36,18.4,18.36,18.39,39722.0,15.2277,15.2608,15.2277,15.2525,39722.0
2017-04-17 12:15:00,18.39,18.4,18.39,18.39,8590.0,15.2525,15.2608,15.2525,15.2525,8590.0
2017-04-17 12:20:00,18.39,18.41,18.38,18.38,37389.0,15.2525,15.2691,15.2442,15.2442,37389.0
2017-04-17 12:25:00,18.38,18.39,18.38,18.38,6575.0,15.2442,15.2525,15.2442,15.2442,6575.0
2017-04-17 12:30:00,18.38,18.4,18.38,18.38,27670.0,15.2442,15.2608,15.2442,15.2442,27670.0
2017-04-17 12:35:00,18.39,18.4,18.38,18.39,8285.0,15.2525,15.2608,15.2442,15.2525,8285.0
2017-04-17 12:40:00,18.39,18.41,18.38,18.38,49643.0,15.2525,15.2691,15.2442,15.2442,49643.0
2017-04-17 12:45:00,18.38,18.39,18.38,18.38,4199.0,15.2442,15.2525,15.2442,15.2442,4199.0
2017-04-17 12:50:00,18.38,18.39,18.38,18.38,8795.0,15.2442,15.2525,15.2442,15.2442,8795.0
2017-04-17 12:55:00,18.38,18.39,18.38,18.39,9932.0,15.2442,15.2525,15.2442,15.2525,9932.0
2017-04-17 13:00:00,18.38,18.39,18.38,18.38,12642.0,15.2442,15.2525,15.2442,15.2442,12642.0
2017-04-17 13:05:00,18.39,18.39,18.38,18.38,6000.0,15.2525,15.2525,15.2442,15.2442,6000.0
2017-04-17 13:10:00,18.39,18.42,18.38,18.41,30268.0,15.2525,15.2774,15.2442,15.2691,30268.0
2017-04-17 13:15:00,18.41,18.42,18.38,18.38,51410.0,15.2691,15.2774,15.2442,15.2442,51410.0
2017-04-17 13:20:00,18.38,18.39,18.38,18.39,4400.0,15.2442,15.2525,15.2442,15.2525,4400.0
2017-04-17 13:25:00,18.38,18.4,18.38,18.4,15494.0,15.2442,15.2608,15.2442,15.2608,15494.0
2017-04-17 13:30:00,18.39,18.43,18.39,18.43,20462.0,15.2525,15.2857,15.2525,15.2857,20462.0
2017-04-17 13:35:00,18.42,18.45,18.42,18.45,9650.0,15.2774,15.3023,15.2774,15.3023,9650.0
2017-04-17 13:40:00,18.44,18.47,18.44,18.46,15561.0,15.294,15.3189,15.294,15.3106,15561.0
2017-04-17 13:45:00,18.46,18.47,18.45,18.46,16202.0,15.3106,15.3189,15.3023,15.3106,16202.0
2017-04-17 13:50:00,18.46,18.48,18.45,18.47,23630.0,15.3106,15.3272,15.3023,15.3189,23630.0
2017-04-17 13:55:00,18.47,18.47,18.44,18.44,14485.0,15.3189,15.3189,15.294,15.294,14485.0
2017-04-17 14:00:00,18.45,18.45,18.44,18.45,6164.0,15.3023,15.3023,15.294,15.3023,6164.0
2017-04-17 14:05:00,18.45,18.45,18.39,18.4,46388.0,15.3023,15.3023,15.2525,15.2608,46388.0
2017-04-17 14:10:00,18.41,18.42,18.39,18.39,36871.0,15.2691,15.2774,15.2525,15.2525,36871.0
2017-04-17 14:15:00,18.4,18.4,18.39,18.39,7145.0,15.2608,15.2608,15.2525,15.2525,7145.0
2017-04-17 14:20:00,18.39,18.4,18.38,18.38,16028.0,15.2525,15.2608,15.2442,15.2442,16028.0
2017-04-17 14:25:00,18.38,18.38,18.37,18.37,12679.0,15.2442,15.2442,15.236,15.236,12679.0
2017-04-17 14:30:00,18.37,18.4,18.35,18.4,86717.0,15.236,15.2608,15.2194,15.2608,86717.0
2017-04-17 14:35:00,18.4,18.4,18.39,18.39,23943.0,15.2608,15.2608,15.2525,15.2525,23943.0
2017-04-17 14:40:00,18.4,18.4,18.38,18.39,17773.0,15.2608,15.2608,15.2442,15.2525,17773.0
2017-04-17 14:45:00,18.4,18.4,18.39,18.4,10500.0,15.2608,15.2608,15.2525,15.2608,10500.0
2017-04-17 14:50:00,18.4,18.4,18.39,18.4,4400.0,15.2608,15.2608,15.2525,15.2608,4400.0
2017-04-17 14:55:00,18.4,18.4,18.37,18.38,27872.0,15.2608,15.2608,15.236,15.2442,27872.0
2017-04-17 15:00:00,18.38,18.4,18.37,18.39,24286.0,15.2442,15.2608,15.236,15.2525,24286.0
2017-04-17 15:05:00,18.39,18.39,18.36,18.38,29902.0,15.2525,15.2525,15.2277,15.2442,29902.0
2017-04-17 15:10:00,18.38,18.38,18.37,18.38,7725.0,15.2442,15.2442,15.236,15.2442,7725.0
2017-04-17 15:15:00,18.38,18.4,18.37,18.39,42298.0,15.2442,15.2608,15.236,15.2525,42298.0
2017-04-17 15:20:00,18.39,18.4,18.39,18.4,26157.0,15.2525,15.2608,15.2525,15.2608,26157.0
2017-04-17 15:25:00,18.4,18.42,18.39,18.4,70178.0,15.2608,15.2774,15.2525,15.2608,70178.0
2017-04-17 15:30:00,18.39,18.4,18.38,18.39,20578.0,15.2525,15.2608,15.2442,15.2525,20578.0
2017-04-17 15:35:00,18.39,18.39,18.37,18.39,51854.0,15.2525,15.2525,15.236,15.2525,51854.0
2017-04-17 15:40:00,18.39,18.4,18.38,18.39,30485.0,15.2525,15.2608,15.2442,15.2525,30485.0
2017-04-17 15:45:00,18.4,18.4,18.38,18.39,155452.0,15.2608,15.2608,15.2442,15.2525,155452.0
2017-04-17 15:50:00,18.39,18.41,18.38,18.4,119039.0,15.2525,15.2691,15.2442,15.2608,119039.0
2017-04-17 15:55:00,18.41,18.45,18.4,18.45,176759.0,15.2691,15.3023,15.2608,15.3023,176759.0
2017-04-18 09:30:00,18.39,18.45,18.34,18.45,36541.0,15.2525,15.3023,15.2111,15.3023,36541.0
2017-04-18 09:35:00,18.45,18.47,18.41,18.41,19617.0,15.3023,15.3189,15.2691,15.2691,19617.0
2017-04-18 09:40:00,18.41,18.46,18.4,18.46,18730.0,15.2691,15.3106,15.2608,15.3106,18730.0
2017-04-18 09:45:00,18.46,18.46,18.37,18.37,25012.0,15.3106,15.3106,15.236,15.236,25012.0
2017-04-18 09:50:00,18.37,18.41,18.36,18.37,22394.0,15.236,15.2691,15.2277,15.236,22394.0
2017-04-18 09:55:00,18.38,18.41,18.37,18.39,23212.0,15.2442,15.2691,15.236,15.2525,23212.0
2017-04-18 10:00:00,18.39,18.41,18.38,18.38,27846.0,15.2525,15.2691,15.2442,15.2442,27846.0
2017-04-18 10:05:00,18.38,18.4,18.37,18.39,34421.0,15.2442,15.2608,15.236,15.2525,34421.0
2017-04-18 10:10:00,18.4,18.42,18.38,18.39,145268.0,15.2608,15.2774,15.2442,15.2525,145268.0
2017-04-18 10:15:00,18.39,18.41,18.35,18.36,34548.0,15.2525,15.2691,15.2194,15.2277,34548.0
2017-04-18 10:20:00,18.37,18.39,18.32,18.37,45117.0,15.236,15.2525,15.1945,15.236,45117.0
2017-04-18 10:25:00,18.37,18.41,18.37,18.39,29219.0,15.236,15.2691,15.236,15.2525,29219.0
2017-04-18 10:30:00,18.39,18.41,18.38,18.39,19113.0,15.2525,15.2691,15.2442,15.2525,19113.0
2017-04-18 10:35:00,18.38,18.42,18.37,18.41,35602.0,15.2442,15.2774,15.236,15.2691,35602.0
2017-04-18 10:40:00,18.41,18.44,18.4,18.41,27046.0,15.2691,15.294,15.2608,15.2691,27046.0
2017-04-18 10:45:00,18.42,18.43,18.41,18.43,11600.0,15.2774,15.2857,15.2691,15.2857,11600.0
2017-04-18 10:50:00,18.42,18.43,18.37,18.4,41761.0,15.2774,15.2857,15.236,15.2608,41761.0
2017-04-18 10:55:00,18.41,18.43,18.4,18.43,24803.0,15.2691,15.2857,15.2608,15.2857,24803.0
2017-04-18 11:00:00,18.44,18.45,18.42,18.44,106898.0,15.294,15.3023,15.2774,15.294,106898.0
2017-04-18 11:05:00,18.44,18.46,18.42,18.46,75975.0,15.294,15.3106,15.2774,15.3106,75975.0
2017-04-18 11:10:00,18.46,18.5,18.43,18.48,162772.0,15.3106,15.3438,15.2857,15.3272,162772.0
2017-04-18 11:15:00,18.48,18.49,18.47,18.48,29590.0,15.3272,15.3355,15.3189,15.3272,29590.0
2017-04-18 11:20:00,18.48,18.51,18.47,18.48,35267.0,15.3272,15.3521,15.3189,15.3272,35267.0
2017-04-18 11:25:00,18.48,18.51,18.47,18.5,68100.0,15.3272,15.3521,15.3189,15.3438,68100.0
2017-04-18 11:30:00,18.49,18.53,18.48,18.52,40129.0,15.3355,15.3687,15.3272,15.3604,40129.0
2017-04-18 11:35:00,18.52,18.54,18.5,18.53,17620.0,15.3604,15.3769,15.3438,15.3687,17620.0
2017-04-18 11:40:00,18.53,18.53,18.46,18.46,33604.0,15.3687,15.3687,15.3106,15.3106,33604.0
2017-04-18 11:45:00,18.46,18.51,18.46,18.5,21138.0,15.3106,15.3521,15.3106,15.3438,21138.0
2017-04-18 11:50:00,18.51,18.51,18.46,18.46,45981.0,15.3521,15.3521,15.3106,15.3106,45981.0
2017-04-18 11:55:00,18.46,18.47,18.45,18.45,16980.0,15.3106,15.3189,15.3023,15.3023,16980.0
2017-04-18 12:00:00,18.45,18.45,18.41,18.45,14191.0,15.3023,15.3023,15.2691,15.3023,14191.0
2017-04-18 12:05:00,18.46,18.47,18.41,18.41,32662.0,15.3106,15.3189,15.2691,15.2691,32662.0
2017-04-18 12:10:00,18.41,18.42,18.39,18.42,21963.0,15.2691,15.2774,15.2525,15.2774,21963.0
2017-04-18 12:15:00,18.43,18.46,18.42,18.45,22086.0,15.2857,15.3106,15.2774,15.3023,22086.0
2017-04-18 12:20:00,18.45,18.5,18.44,18.5,38012.0,15.3023,15.3438,15.294,15.3438,38012.0
2017-04-18 12:25:00,18.49,18.5,18.46,18.46,30807.0,15.3355,15.3438,15.3106,15.3106,30807.0
2017-04-18 12:30:00,18.46,18.5,18.46,18.48,42891.0,15.3106,15.3438,15.3106,15.3272,42891.0
2017-04-18 12:35:00,18.49,18.49,18.48,18.48,7600.0,15.3355,15.3355,15.3272,15.3272,7600.0
2017-04-18 12:40:00,18.48,18.49,18.47,18.48,21889.0,15.3272,15.3355,15.3189,15.3272,21889.0
2017-04-18 12:45:00,18.48,18.48,18.47,18.48,7080.0,15.3272,15.3272,15.3189,15.3272,7080.0
2017-04-18 12:50:00,18.47,18.49,18.47,18.48,17906.0,15.3189,15.3355,15.3189,15.3272,17906.0
2017-04-18 12:55:00,18.48,18.48,18.46,18.46,15229.0,15.3272,15.3272,15.3106,15.3106,15229.0
2017-04-18 13:00:00,18.46,18.47,18.45,18.46,12236.0,15.3106,15.3189,15.3023,15.3106,12236.0
2017-04-18 13:05:00,18.46,18.47,18.45,18.46,7231.0,15.3106,15.3189,15.3023,15.3106,7231.0
2017-04-18 13:10:00,18.46,18.47,18.45,18.47,12127.0,15.3106,15.3189,15.3023,15.3189,12127.0
2017-04-18 13:15:00,18.47,18.48,18.46,18.48,31090.0,15.3189,15.3272,15.3106,15.3272,31090.0
2017-04-18 13:20:00,18.48,18.48,18.47,18.48,63100.0,15.3272,15.3272,15.3189,15.3272,63100.0
2017-04-18 13:25:00,18.47,18.51,18.47,18.5,118804.0,15.3189,15.3521,15.3189,15.3438,118804.0
2017-04-18 13:30:00,18.5,18.51,18.48,18.5,47534.0,15.3438,15.3521,15.3272,15.3438,47534.0
2017-04-18 13:35:00,18.5,18.54,18.49,18.53,134934.0,15.3438,15.3769,15.3355,15.3687,134934.0
2017-04-18 13:40:00,18.53,18.55,18.52,18.54,18488.0,15.3687,15.3852,15.3604,15.3769,18488.0
2017-04-18 13:45:00,18.55,18.55,18.49,18.49,27372.0,15.3852,15.3852,15.3355,15.3355,27372.0
2017-04-18 13:50:00,18.49,18.5,18.48,18.48,18057.0,15.3355,15.3438,15.3272,15.3272,18057.0
2017-04-18 13:55:00,18.47,18.48,18.46,18.47,8116.0,15.3189,15.3272,15.3106,15.3189,8116.0
2017-04-18 14:00:00,18.46,18.51,18.46,18.5,19188.0,15.3106,15.3521,15.3106,15.3438,19188.0
2017-04-18 14:05:00,18.5,18.51,18.49,18.51,22478.0,15.3438,15.3521,15.3355,15.3521,22478.0
2017-04-18 14:10:00,18.51,18.52,18.5,18.51,11594.0,15.3521,15.3604,15.3438,15.3521,11594.0
2017-04-18 14:15:00,18.51,18.52,18.49,18.5,27408.0,15.3521,15.3604,15.3355,15.3438,27408.0
2017-04-18 14:20:00,18.51,18.52,18.5,18.5,45614.0,15.3521,15.3604,15.3438,15.3438,45614.0
2017-04-18 14:25:00,18.51,18.51,18.49,18.5,27498.0,15.3521,15.3521,15.3355,15.3438,27498.0
2017-04-18 14:30:00,18.51,18.51,18.5,18.5,15282.0,15.3521,15.3521,15.3438,15.3438,15282.0
2017-04-18 14:35:00,18.5,18.51,18.47,18.49,51813.0,15.3438,15.3521,15.3189,15.3355,51813.0
2017-04-18 14:40:00,18.5,18.51,18.49,18.51,34238.0,15.3438,15.3521,15.3355,15.3521,34238.0
2017-04-18 14:45:00,18.51,18.51,18.49,18.5,26388.0,15.3521,15.3521,15.3355,15.3438,26388.0
2017-04-18 14:50:00,18.5,18.5,18.47,18.48,44985.0,15.3438,15.3438,15.3189,15.3272,44985.0
2017-04-18 14:55:00,18.48,18.48,18.45,18.46,17439.0,15.3272,15.3272,15.3023,15.3106,17439.0
2017-04-18 15:00:00,18.46,18.46,18.44,18.45,20423.0,15.3106,15.3106,15.294,15.3023,20423.0
2017-04-18 15:05:00,18.45,18.45,18.44,18.45,5600.0,15.3023,15.3023,15.294,15.3023,5600.0
2017-04-18 15:10:00,18.45,18.45,18.42,18.42,23540.0,15.3023,15.3023,15.2774,15.2774,23540.0
2017-04-18 15:15:00,18.42,18.42,18.41,18.42,9622.0,15.2774,15.2774,15.2691,15.2774,9622.0
2017-04-18 15:20:00,18.42,18.45,18.42,18.45,18556.0,15.2774,15.3023,15.2774,15.3023,18556.0
2017-04-18 15:25:00,18.45,18.47,18.44,18.46,26028.0,15.3023,15.3189,15.294,15.3106,26028.0
2017-04-18 15:30:00,18.46,18.47,18.45,18.46,16713.0,15.3106,15.3189,15.3023,15.3106,16713.0
2017-04-18 15:35:00,18.46,18.48,18.45,18.48,70603.0,15.3106,15.3272,15.3023,15.3272,70603.0
2017-04-18 15:40:00,18.48,18.49,18.47,18.48,142492.0,15.3272,15.3355,15.3189,15.3272,142492.0
2017-04-18 15:45:00,18.47,18.47,18.45,18.46,51132.0,15.3189,15.3189,15.3023,15.3106,51132.0
2017-04-18 15:50:00,18.46,18.47,18.44,18.44,102343.0,15.3106,15.3189,15.294,15.294,102343.0
2017-04-18 15:55:00,18.44,18.45,18.44,18.44,146139.0,15.294,15.3023,15.294,15.294,146139.0
2017-04-19 09:30:00,18.47,18.63,18.44,18.44,59902.0,15.3189,15.4516,15.294,15.294,59902.0
2017-04-19 09:35:00,18.42,18.46,18.4,18.45,45569.0,15.2774,15.3106,15.2608,15.3023,45569.0
2017-04-19 09:40:00,18.45,18.48,18.42,18.45,35280.0,15.3023,15.3272,15.2774,15.3023,35280.0
2017-04-19 09:45:00,18.45,18.45,18.4,18.43,27524.0,15.3023,15.3023,15.2608,15.2857,27524.0
2017-04-19 09:50:00,18.43,18.52,18.43,18.52,18163.0,15.2857,15.3604,15.2857,15.3604,18163.0
2017-04-19 09:55:00,18.51,18.58,18.51,18.58,24700.0,15.3521,15.4101,15.3521,15.4101,24700.0
2017-04-19 10:00:00,18.59,18.61,18.57,18.59,19918.0,15.4184,15.435,15.4018,15.4184,19918.0
2017-04-19 10:05:00,18.6,18.65,18.59,18.6,71604.0,15.4267,15.4682,15.4184,15.4267,71604.0
2017-04-19 10:10:00,18.6,18.6,18.56,18.57,24653.0,15.4267,15.4267,15.3935,15.4018,24653.0
2017-04-19 10:15:00,18.57,18.6,18.56,18.6,12010.0,15.4018,15.4267,15.3935,15.4267,12010.0
2017-04-19 10:20:00,18.6,18.62,18.59,18.59,17200.0,15.4267,15.4433,15.4184,15.4184,17200.0
2017-04-19 10:25:00,18.6,18.6,18.57,18.58,19485.0,15.4267,15.4267,15.4018,15.4101,19485.0
2017-04-19 10:30:00,18.58,18.6,18.55,18.58,33321.0,15.4101,15.4267,15.3852,15.4101,33321.0
2017-04-19 10:35:00,18.58,18.58,18.54,18.55,17644.0,15.4101,15.4101,15.3769,15.3852,17644.0
2017-04-19 10:40:00,18.54,18.55,18.5,18.51,49327.0,15.3769,15.3852,15.3438,15.3521,49327.0
2017-04-19 10:45:00,18.51,18.57,18.5,18.52,30886.0,15.3521,15.4018,15.3438,15.3604,30886.0
2017-04-19 10:50:00,18.53,18.53,18.5,18.53,14667.0,15.3687,15.3687,15.3438,15.3687,14667.0
2017-04-19 10:55:00,18.53,18.54,18.5,18.51,20403.0,15.3687,15.3769,15.3438,15.3521,20403.0
2017-04-19 11:00:00,18.51,18.53,18.48,18.5,78231.0,15.3521,15.3687,15.3272,15.3438,78231.0
2017-04-19 11:05:00,18.49,18.5,18.45,18.49,40680.0,15.3355,15.3438,15.3023,15.3355,40680.0
2017-04-19 11:10:00,18.49,18.49,18.47,18.48,30932.0,15.3355,15.3355,15.3189,15.3272,30932.0
2017-04-19 11:15:00,18.48,18.48,18.43,18.44,20458.0,15.3272,15.3272,15.2857,15.294,20458.0
2017-04-19 11:20:00,18.44,18.44,18.4,18.44,37229.0,15.294,15.294,15.2608,15.294,37229.0
2017-04-19 11:25:00,18.44,18.47,18.43,18.46,37637.0,15.294,15.3189,15.2857,15.3106,37637.0
2017-04-19 11:30:00,18.46,18.5,18.45,18.48,34297.0,15.3106,15.3438,15.3023,15.3272,34297.0
2017-04-19 11:35:00,18.47,18.48,18.44,18.45,11919.0,15.3189,15.3272,15.294,15.3023,11919.0
2017-04-19 11:40:00,18.45,18.45,18.41,18.43,24294.0,15.3023,15.3023,15.2691,15.2857,24294.0
2017-04-19 11:45:00,18.43,18.43,18.4,18.4,26606.0,15.2857,15.2857,15.2608,15.2608,26606.0
2017-04-19 11:50:00,18.41,18.45,18.4,18.43,31749.0,15.2691,15.3023,15.2608,15.2857,31749.0
2017-04-19 11:55:00,18.42,18.43,18.39,18.39,24299.0,15.2774,15.2857,15.2525,15.2525,24299.0
2017-04-19 12:00:00,18.39,18.42,18.37,18.41,32028.0,15.2525,15.2774,15.236,15.2691,32028.0
2017-04-19 12:05:00,18.41,18.43,18.36,18.37,33125.0,15.2691,15.2857,15.2277,15.236,33125.0
2017-04-19 12:10:00,18.37,18.37,18.32,18.32,44880.0,15.236,15.236,15.1945,15.1945,44880.0
2017-04-19 12:15:00,18.32,18.33,18.29,18.31,66439.0,15.1945,15.2028,15.1696,15.1862,66439.0
2017-04-19 12:20:00,18.31,18.33,18.29,18.29,34462.0,15.1862,15.2028,15.1696,15.1696,34462.0
2017-04-19 12:25:00,18.3,18.31,18.27,18.28,31086.0,15.1779,15.1862,15.153,15.1613,31086.0
2017-04-19 12:30:00,18.29,18.3,18.27,18.29,57840.0,15.1696,15.1779,15.153,15.1696,57840.0
2017-04-19 12:35:00,18.29,18.31,18.28,18.29,32146.0,15.1696,15.1862,15.1613,15.1696,32146.0
2017-04-19 12:40:00,18.28,18.3,18.24,18.25,28557.0,15.1613,15.1779,15.1281,15.1364,28557.0
2017-04-19 12:45:00,18.24,18.24,18.18,18.19,41046.0,15.1281,15.1281,15.0784,15.0867,41046.0
2017-04-19 12:50:00,18.19,18.2,18.17,18.2,31742.0,15.0867,15.095,15.0701,15.095,31742.0
2017-04-19 12:55:00,18.2,18.21,18.17,18.18,56207.0,15.095,15.1032,15.0701,15.0784,56207.0
2017-04-19 13:00:00,18.18,18.19,18.12,18.13,56625.0,15.0784,15.0867,15.0286,15.0369,56625.0
2017-04-19 13:05:00,18.13,18.13,18.06,18.09,115086.0,15.0369,15.0369,14.9788,15.0037,115086.0
2017-04-19 13:10:00,18.08,18.1,18.07,18.09,75602.0,14.9954,15.012,14.9871,15.0037,75602.0
2017-04-19 13:15:00,18.08,18.1,18.07,18.1,32762.0,14.9954,15.012,14.9871,15.012,32762.0
2017-04-19 13:20:00,18.09,18.14,18.09,18.11,56895.0,15.0037,15.0452,15.0037,15.0203,56895.0
2017-04-19 13:25:00,18.11,18.13,18.11,18.11,71169.0,15.0203,15.0369,15.0203,15.0203,71169.0
2017-04-19 13:30:00,18.12,18.12,18.07,18.07,180831.0,15.0286,15.0286,14.9871,14.9871,180831.0
2017-04-19 13:35:00,18.07,18.08,18.06,18.07,45966.0,14.9871,14.9954,14.9788,14.9871,45966.0
2017-04-19 13:40:00,18.07,18.08,18.06,18.08,88177.0,14.9871,14.9954,14.9788,14.9954,88177.0
2017-04-19 13:45:00,18.07,18.08,18.02,18.02,45577.0,14.9871,14.9954,14.9457,14.9457,45577.0
2017-04-19 13:50:00,18.03,18.04,18.02,18.03,55011.0,14.954,14.9623,14.9457,14.954,55011.0
2017-04-19 13:55:00,18.03,18.05,17.98,18.0,100596.0,14.954,14.9705,14.9125,14.9291,100596.0
2017-04-19 14:00:00,18.0,18.0,17.96,17.98,88407.0,14.9291,14.9291,14.8959,14.9125,88407.0
2017-04-19 14:05:00,17.98,18.01,17.97,18.01,35455.0,14.9125,14.9374,14.9042,14.9374,35455.0
2017-04-19 14:10:00,18.01,18.05,18.01,18.04,29967.0,14.9374,14.9705,14.9374,14.9623,29967.0
2017-04-19 14:15:00,18.03,18.04,17.99,18.02,33193.0,14.954,14.9623,14.9208,14.9457,33193.0
2017-04-19 14:20:00,18.02,18.02,17.99,17.99,34189.0,14.9457,14.9457,14.9208,14.9208,34189.0
2017-04-19 14:25:00,17.99,18.02,17.99,18.02,30643.0,14.9208,14.9457,14.9208,14.9457,30643.0
2017-04-19 14:30:00,18.01,18.02,17.95,17.98,63701.0,14.9374,14.9457,14.8876,14.9125,63701.0
2017-04-19 14:35:00,17.98,18.01,17.98,17.98,46721.0,14.9125,14.9374,14.9125,14.9125,46721.0
2017-04-19 14:40:00,17.98,17.99,17.95,17.96,41154.0,14.9125,14.9208,14.8876,14.8959,41154.0
2017-04-19 14:45:00,17.96,17.97,17.95,17.95,47434.0,14.8959,14.9042,14.8876,14.8876,47434.0
2017-04-19 14:50:00,17.94,17.96,17.92,17.96,40583.0,14.8793,14.8959,14.8627,14.8959,40583.0
2017-04-19 14:55:00,17.96,17.96,17.94,17.94,22267.0,14.8959,14.8959,14.8793,14.8793,22267.0
2017-04-19 15:00:00,17.94,17.94,17.92,17.93,47050.0,14.8793,14.8793,14.8627,14.871,47050.0
2017-04-19 15:05:00,17.92,17.93,17.9,17.91,81873.0,14.8627,14.871,14.8461,14.8544,81873.0
2017-04-19 15:10:00,17.91,17.96,17.91,17.95,38816.0,14.8544,14.8959,14.8544,14.8876,38816.0
2017-04-19 15:15:00,17.95,17.96,17.94,17.95,43169.0,14.8876,14.8959,14.8793,14.8876,43169.0
2017-04-19 15:20:00,17.95,17.99,17.94,17.98,58187.0,14.8876,14.9208,14.8793,14.9125,58187.0
2017-04-19 15:25:00,17.98,17.99,17.95,17.95,70828.0,14.9125,14.9208,14.8876,14.8876,70828.0
2017-04-19 15:30:00,17.95,17.95,17.93,17.95,72305.0,14.8876,14.8876,14.871,14.8876,72305.0
2017-04-19 15:35:00,17.95,17.97,17.93,17.93,117531.0,14.8876,14.9042,14.871,14.871,117531.0
2017-04-19 15:40:00,17.93,17.93,17.9,17.91,93932.0,14.871,14.871,14.8461,14.8544,93932.0
2017-04-19 15:45:00,17.9,17.91,17.86,17.87,138606.0,14.8461,14.8544,14.813,14.8213,138606.0
2017-04-19 15:50:00,17.87,17.89,17.86,17.88,240076.0,14.8213,14.8378,14.813,14.8296,240076.0
2017-04-19 15:55:00,17.88,17.89,17.87,17.88,464863.0,14.8296,14.8378,14.8213,14.8296,464863.0
2017-04-20 09:30:00,18.01,18.02,17.83,17.89,100020.0,14.9374,14.9457,14.7881,14.8378,100020.0
2017-04-20 09:35:00,17.9,17.93,17.82,17.83,36558.0,14.8461,14.871,14.7798,14.7881,36558.0
2017-04-20 09:40:00,17.82,17.83,17.71,17.74,36506.0,14.7798,14.7881,14.6886,14.7134,36506.0
2017-04-20 09:45:00,17.74,17.8,17.71,17.73,43746.0,14.7134,14.7632,14.6886,14.7051,43746.0
2017-04-20 09:50:00,17.73,17.79,17.72,17.74,45265.0,14.7051,14.7549,14.6968,14.7134,45265.0
2017-04-20 09:55:00,17.73,17.74,17.64,17.65,126653.0,14.7051,14.7134,14.6305,14.6388,126653.0
2017-04-20 10:00:00,17.64,17.71,17.6,17.61,101362.0,14.6305,14.6886,14.5973,14.6056,101362.0
2017-04-20 10:05:00,17.62,17.63,17.5,17.53,179393.0,14.6139,14.6222,14.5144,14.5393,179393.0
2017-04-20 10:10:00,17.53,17.56,17.44,17.46,167502.0,14.5393,14.5641,14.4646,14.4812,167502.0
2017-04-20 10:15:00,17.45,17.47,17.27,17.31,159355.0,14.4729,14.4895,14.3236,14.3568,159355.0
2017-04-20 10:20:00,17.3,17.38,17.28,17.28,134441.0,14.3485,14.4149,14.3319,14.3319,134441.0
2017-04-20 10:25:00,17.29,17.29,17.22,17.23,125334.0,14.3402,14.3402,14.2822,14.2904,125334.0
2017-04-20 10:30:00,17.23,17.37,17.22,17.32,155209.0,14.2904,14.4066,14.2822,14.3651,155209.0
2017-04-20 10:35:00,17.32,17.35,17.28,17.31,65224.0,14.3651,14.39,14.3319,14.3568,65224.0
2017-04-20 10:40:00,17.32,17.4,17.31,17.34,150255.0,14.3651,14.4314,14.3568,14.3817,150255.0
2017-04-20 10:45:00,17.34,17.35,17.26,17.26,103936.0,14.3817,14.39,14.3153,14.3153,103936.0
2017-04-20 10:50:00,17.27,17.31,17.27,17.29,88015.0,14.3236,14.3568,14.3236,14.3402,88015.0
2017-04-20 10:55:00,17.29,17.31,17.23,17.26,151488.0,14.3402,14.3568,14.2904,14.3153,151488.0
2017-04-20 11:00:00,17.27,17.34,17.26,17.3,57554.0,14.3236,14.3817,14.3153,14.3485,57554.0
2017-04-20 11:05:00,17.3,17.35,17.28,17.32,61432.0,14.3485,14.39,14.3319,14.3651,61432.0
2017-04-20 11:10:00,17.32,17.37,17.31,17.34,48743.0,14.3651,14.4066,14.3568,14.3817,48743.0
2017-04-20 11:15:00,17.34,17.34,17.3,17.3,44950.0,14.3817,14.3817,14.3485,14.3485,44950.0
2017-04-20 11:20:00,17.31,17.36,17.3,17.33,50024.0,14.3568,14.3983,14.3485,14.3734,50024.0
2017-04-20 11:25:00,17.34,17.39,17.33,17.39,32365.0,14.3817,14.4231,14.3734,14.4231,32365.0
2017-04-20 11:30:00,17.39,17.44,17.38,17.41,64272.0,14.4231,14.4646,14.4149,14.4397,64272.0
2017-04-20 11:35:00,17.41,17.48,17.41,17.48,52924.0,14.4397,14.4978,14.4397,14.4978,52924.0
2017-04-20 11:40:00,17.48,17.57,17.48,17.55,163511.0,14.4978,14.5724,14.4978,14.5559,163511.0
2017-04-20 11:45:00,17.55,17.58,17.52,17.56,55151.0,14.5559,14.5807,14.531,14.5641,55151.0
2017-04-20 11:50:00,17.55,17.59,17.55,17.55,35116.0,14.5559,14.589,14.5559,14.5559,35116.0
2017-04-20 11:55:00,17.55,17.58,17.54,17.57,40631.0,14.5559,14.5807,14.5476,14.5724,40631.0
2017-04-20 12:00:00,17.58,17.69,17.57,17.62,70392.0,14.5807,14.672,14.5724,14.6139,70392.0
2017-04-20 12:05:00,17.61,17.61,17.57,17.57,39098.0,14.6056,14.6056,14.5724,14.5724,39098.0
2017-04-20 12:10:00,17.57,17.6,17.54,17.55,52098.0,14.5724,14.5973,14.5476,14.5559,52098.0
2017-04-20 12:15:00,17.55,17.57,17.52,17.54,81238.0,14.5559,14.5724,14.531,14.5476,81238.0
2017-04-20 12:20:00,17.55,17.6,17.54,17.58,33793.0,14.5559,14.5973,14.5476,14.5807,33793.0
2017-04-20 12:25:00,17.59,17.59,17.56,17.57,34119.0,14.589,14.589,14.5641,14.5724,34119.0
2017-04-20 12:30:00,17.57,17.59,17.55,17.55,44050.0,14.5724,14.589,14.5559,14.5559,44050.0
2017-04-20 12:35:00,17.55,17.55,17.53,17.54,52780.0,14.5559,14.5559,14.5393,14.5476,52780.0
2017-04-20 12:40:00,17.54,17.56,17.54,17.55,48432.0,14.5476,14.5641,14.5476,14.5559,48432.0
2017-04-20 12:45:00,17.55,17.57,17.5,17.5,43264.0,14.5559,14.5724,14.5144,14.5144,43264.0
2017-04-20 12:50:00,17.5,17.52,17.48,17.48,57824.0,14.5144,14.531,14.4978,14.4978,57824.0
2017-04-20 12:55:00,17.48,17.49,17.41,17.43,64189.0,14.4978,14.5061,14.4397,14.4563,64189.0
2017-04-20 13:00:00,17.43,17.49,17.42,17.46,93492.0,14.4563,14.5061,14.448,14.4812,93492.0
2017-04-20 13:05:00,17.46,17.48,17.41,17.42,43614.0,14.4812,14.4978,14.4397,14.448,43614.0
2017-04-20 13:10:00,17.42,17.44,17.41,17.43,57283.0,14.448,14.4646,14.4397,14.4563,57283.0
2017-04-20 13:15:00,17.42,17.45,17.39,17.41,47329.0,14.448,14.4729,14.4231,14.4397,47329.0
2017-04-20 13:20:00,17.41,17.47,17.41,17.46,56106.0,14.4397,14.4895,14.4397,14.4812,56106.0
2017-04-20 13:25:00,17.46,17.5,17.45,17.47,47712.0,14.4812,14.5144,14.4729,14.4895,47712.0
2017-04-20 13:30:00,17.48,17.51,17.44,17.48,72504.0,14.4978,14.5227,14.4646,14.4978,72504.0
2017-04-20 13:35:00,17.48,17.49,17.44,17.45,31493.0,14.4978,14.5061,14.4646,14.4729,31493.0
2017-04-20 13:40:00,17.45,17.46,17.44,17.46,27823.0,14.4729,14.4812,14.4646,14.4812,27823.0
2017-04-20 13:45:00,17.46,17.48,17.45,17.46,16824.0,14.4812,14.4978,14.4729,14.4812,16824.0
2017-04-20 13:50:00,17.47,17.48,17.45,17.46,63174.0,14.4895,14.4978,14.4729,14.4812,63174.0
2017-04-20 13:55:00,17.46,17.48,17.46,17.47,20262.0,14.4812,14.4978,14.4812,14.4895,20262.0
2017-04-20 14:00:00,17.47,17.5,17.45,17.47,84215.0,14.4895,14.5144,14.4729,14.4895,84215.0
2017-04-20 14:05:00,17.47,17.48,17.44,17.45,56055.0,14.4895,14.4978,14.4646,14.4729,56055.0
2017-04-20 14:10:00,17.45,17.46,17.42,17.44,65242.0,14.4729,14.4812,14.448,14.4646,65242.0
2017-04-20 14:15:00,17.44,17.45,17.4,17.41,49497.0,14.4646,14.4729,14.4314,14.4397,49497.0
2017-04-20 14:20:00,17.42,17.44,17.42,17.42,46664.0,14.448,14.4646,14.448,14.448,46664.0
2017-04-20 14:25:00,17.43,17.43,17.37,17.38,76061.0,14.4563,14.4563,14.4066,14.4149,76061.0
2017-04-20 14:30:00,17.38,17.4,17.36,17.39,68219.0,14.4149,14.4314,14.3983,14.4231,68219.0
2017-04-20 14:35:00,17.39,17.42,17.38,17.4,36263.0,14.4231,14.448,14.4149,14.4314,36263.0
2017-04-20 14:40:00,17.39,17.4,17.33,17.34,57553.0,14.4231,14.4314,14.3734,14.3817,57553.0
2017-04-20 14:45:00,17.34,17.34,17.29,17.29,86019.0,14.3817,14.3817,14.3402,14.3402,86019.0
2017-04-20 14:50:00,17.29,17.31,17.28,17.3,90658.0,14.3402,14.3568,14.3319,14.3485,90658.0
2017-04-20 14:55:00,17.3,17.32,17.28,17.29,88865.0,14.3485,14.3651,14.3319,14.3402,88865.0
2017-04-20 15:00:00,17.28,17.29,17.26,17.27,34897.0,14.3319,14.3402,14.3153,14.3236,34897.0
2017-04-20 15:05:00,17.27,17.27,17.23,17.25,71550.0,14.3236,14.3236,14.2904,14.307,71550.0
2017-04-20 15:10:00,17.25,17.26,17.22,17.23,92898.0,14.307,14.3153,14.2822,14.2904,92898.0
2017-04-20 15:15:00,17.23,17.27,17.22,17.23,69640.0,14.2904,14.3236,14.2822,14.2904,69640.0
2017-04-20 15:20:00,17.23,17.26,17.23,17.23,55526.0,14.2904,14.3153,14.2904,14.2904,55526.0
2017-04-20 15:25:00,17.23,17.24,17.2,17.22,78668.0,14.2904,14.2987,14.2656,14.2822,78668.0
2017-04-20 15:30:00,17.22,17.23,17.21,17.23,99485.0,14.2822,14.2904,14.2739,14.2904,99485.0
2017-04-20 15:35:00,17.23,17.24,17.21,17.23,129514.0,14.2904,14.2987,14.2739,14.2904,129514.0
2017-04-20 15:40:00,17.23,17.26,17.22,17.25,87009.0,14.2904,14.3153,14.2822,14.307,87009.0
2017-04-20 15:45:00,17.25,17.3,17.25,17.3,144577.0,14.307,14.3485,14.307,14.3485,144577.0
2017-04-20 15:50:00,17.3,17.31,17.27,17.28,220579.0,14.3485,14.3568,14.3236,14.3319,220579.0
2017-04-20 15:55:00,17.28,17.28,17.23,17.24,506342.0,14.3319,14.3319,14.2904,14.2987,506342.0
2017-04-21 09:30:00,17.27,17.35,17.26,17.28,164315.0,14.3236,14.39,14.3153,14.3319,164315.0
2017-04-21 09:35:00,17.28,17.29,17.2,17.2,74133.0,14.3319,14.3402,14.2656,14.2656,74133.0
2017-04-21 09:40:00,17.21,17.23,17.15,17.15,106524.0,14.2739,14.2904,14.2241,14.2241,106524.0
2017-04-21 09:45:00,17.14,17.2,17.11,17.12,181685.0,14.2158,14.2656,14.1909,14.1992,181685.0
2017-04-21 09:50:00,17.12,17.15,17.06,17.08,107835.0,14.1992,14.2241,14.1494,14.166,107835.0
2017-04-21 09:55:00,17.07,17.11,17.04,17.07,75905.0,14.1577,14.1909,14.1329,14.1577,75905.0
2017-04-21 10:00:00,17.07,17.15,17.05,17.05,217880.0,14.1577,14.2241,14.1412,14.1412,217880.0
2017-04-21 10:05:00,17.05,17.07,16.93,16.93,148029.0,14.1412,14.1577,14.0416,14.0416,148029.0
2017-04-21 10:10:00,16.94,16.94,16.76,16.88,379998.0,14.0499,14.0499,13.9006,14.0002,379998.0
2017-04-21 10:15:00,16.88,17.02,16.87,17.01,60085.0,14.0002,14.1163,13.9919,14.108,60085.0
2017-04-21 10:20:00,17.01,17.13,16.99,17.13,81385.0,14.108,14.2075,14.0914,14.2075,81385.0
2017-04-21 10:25:00,17.13,17.14,17.05,17.05,41303.0,14.2075,14.2158,14.1412,14.1412,41303.0
2017-04-21 10:30:00,17.05,17.14,17.02,17.11,82221.0,14.1412,14.2158,14.1163,14.1909,82221.0
2017-04-21 10:35:00,17.11,17.14,17.1,17.13,46048.0,14.1909,14.2158,14.1826,14.2075,46048.0
2017-04-21 10:40:00,17.13,17.19,17.09,17.18,68066.0,14.2075,14.2573,14.1743,14.249,68066.0
2017-04-21 10:45:00,17.16,17.23,17.16,17.19,85870.0,14.2324,14.2904,14.2324,14.2573,85870.0
2017-04-21 10:50:00,17.19,17.2,17.16,17.19,28677.0,14.2573,14.2656,14.2324,14.2573,28677.0
2017-04-21 10:55:00,17.19,17.31,17.18,17.31,36591.0,14.2573,14.3568,14.249,14.3568,36591.0
2017-04-21 11:00:00,17.31,17.32,17.24,17.25,92339.0,14.3568,14.3651,14.2987,14.307,92339.0
2017-04-21 11:05:00,17.24,17.29,17.22,17.29,84394.0,14.2987,14.3402,14.2822,14.3402,84394.0
2017-04-21 11:10:00,17.29,17.29,17.22,17.22,43756.0,14.3402,14.3402,14.2822,14.2822,43756.0
2017-04-21 11:15:00,17.22,17.23,17.15,17.19,60550.0,14.2822,14.2904,14.2241,14.2573,60550.0
2017-04-21 11:20:00,17.19,17.23,17.18,17.2,38674.0,14.2573,14.2904,14.249,14.2656,38674.0
2017-04-21 11:25:00,17.19,17.23,17.18,17.2,79645.0,14.2573,14.2904,14.249,14.2656,79645.0
2017-04-21 11:30:00,17.2,17.22,17.18,17.2,39989.0,14.2656,14.2822,14.249,14.2656,39989.0
2017-04-21 11:35:00,17.2,17.22,17.19,17.21,14300.0,14.2656,14.2822,14.2573,14.2739,14300.0
2017-04-21 11:40:00,17.21,17.22,17.16,17.2,43390.0,14.2739,14.2822,14.2324,14.2656,43390.0
2017-04-21 11:45:00,17.2,17.2,17.17,17.17,18254.0,14.2656,14.2656,14.2407,14.2407,18254.0
2017-04-21 11:50:00,17.17,17.21,17.17,17.21,33665.0,14.2407,14.2739,14.2407,14.2739,33665.0
2017-04-21 11:55:00,17.2,17.21,17.15,17.15,37033.0,14.2656,14.2739,14.2241,14.2241,37033.0
2017-04-21 12:00:00,17.15,17.17,17.12,17.12,64914.0,14.2241,14.2407,14.1992,14.1992,64914.0
2017-04-21 12:05:00,17.12,17.15,17.1,17.14,37846.0,14.1992,14.2241,14.1826,14.2158,37846.0
2017-04-21 12:10:00,17.14,17.15,17.09,17.1,49452.0,14.2158,14.2241,14.1743,14.1826,49452.0
2017-04-21 12:15:00,17.1,17.13,17.06,17.07,96281.0,14.1826,14.2075,14.1494,14.1577,96281.0
2017-04-21 12:20:00,17.06,17.09,17.03,17.07,63806.0,14.1494,14.1743,14.1246,14.1577,63806.0
2017-04-21 12:25:00,17.07,17.08,17.01,17.02,52060.0,14.1577,14.166,14.108,14.1163,52060.0
2017-04-21 12:30:00,17.02,17.02,17.0,17.01,64642.0,14.1163,14.1163,14.0997,14.108,64642.0
2017-04-21 12:35:00,17.01,17.03,17.0,17.02,77551.0,14.108,14.1246,14.0997,14.1163,77551.0
2017-04-21 12:40:00,17.02,17.04,16.98,17.04,58049.0,14.1163,14.1329,14.0831,14.1329,58049.0
2017-04-21 12:45:00,17.04,17.09,17.03,17.09,36331.0,14.1329,14.1743,14.1246,14.1743,36331.0
2017-04-21 12:50:00,17.09,17.09,17.06,17.07,42491.0,14.1743,14.1743,14.1494,14.1577,42491.0
2017-04-21 12:55:00,17.07,17.07,17.05,17.06,24415.0,14.1577,14.1577,14.1412,14.1494,24415.0
2017-04-21 13:00:00,17.07,17.08,17.04,17.05,58724.0,14.1577,14.166,14.1329,14.1412,58724.0
2017-04-21 13:05:00,17.06,17.08,17.04,17.07,60117.0,14.1494,14.166,14.1329,14.1577,60117.0
2017-04-21 13:10:00,17.08,17.11,17.04,17.09,81327.0,14.166,14.1909,14.1329,14.1743,81327.0
2017-04-21 13:15:00,17.09,17.09,17.04,17.05,59241.0,14.1743,14.1743,14.1329,14.1412,59241.0
2017-04-21 13:20:00,17.05,17.09,17.04,17.09,22681.0,14.1412,14.1743,14.1329,14.1743,22681.0
2017-04-21 13:25:00,17.08,17.09,17.05,17.06,39867.0,14.166,14.1743,14.1412,14.1494,39867.0
2017-04-21 13:30:00,17.06,17.09,17.03,17.04,39361.0,14.1494,14.1743,14.1246,14.1329,39361.0
2017-04-21 13:35:00,17.04,17.08,17.03,17.05,62598.0,14.1329,14.166,14.1246,14.1412,62598.0
2017-04-21 13:40:00,17.05,17.05,17.0,17.03,73557.0,14.1412,14.1412,14.0997,14.1246,73557.0
2017-04-21 13:45:00,17.02,17.03,17.01,17.02,42414.0,14.1163,14.1246,14.108,14.1163,42414.0
2017-04-21 13:50:00,17.02,17.04,17.01,17.03,30505.0,14.1163,14.1329,14.108,14.1246,30505.0
2017-04-21 13:55:00,17.04,17.07,17.03,17.07,26802.0,14.1329,14.1577,14.1246,14.1577,26802.0
2017-04-21 14:00:00,17.07,17.08,17.05,17.06,52611.0,14.1577,14.166,14.1412,14.1494,52611.0
2017-04-21 14:05:00,17.07,17.07,17.03,17.03,20522.0,14.1577,14.1577,14.1246,14.1246,20522.0
2017-04-21 14:10:00,17.03,17.05,17.02,17.02,32579.0,14.1246,14.1412,14.1163,14.1163,32579.0
2017-04-21 14:15:00,17.03,17.05,17.02,17.04,26565.0,14.1246,14.1412,14.1163,14.1329,26565.0
2017-04-21 14:20:00,17.04,17.06,17.01,17.06,40778.0,14.1329,14.1494,14.108,14.1494,40778.0
2017-04-21 14:25:00,17.06,17.08,17.05,17.08,34360.0,14.1494,14.166,14.1412,14.166,34360.0
2017-04-21 14:30:00,17.08,17.09,17.07,17.07,14721.0,14.166,14.1743,14.1577,14.1577,14721.0
2017-04-21 14:35:00,17.08,17.08,17.04,17.08,66238.0,14.166,14.166,14.1329,14.166,66238.0
2017-04-21 14:40:00,17.08,17.11,17.07,17.11,24798.0,14.166,14.1909,14.1577,14.1909,24798.0
2017-04-21 14:45:00,17.11,17.11,17.09,17.1,45076.0,14.1909,14.1909,14.1743,14.1826,45076.0
2017-04-21 14:50:00,17.1,17.1,17.09,17.1,23555.0,14.1826,14.1826,14.1743,14.1826,23555.0
2017-04-21 14:55:00,17.1,17.1,17.06,17.06,53849.0,14.1826,14.1826,14.1494,14.1494,53849.0
2017-04-21 15:00:00,17.06,17.08,17.05,17.08,60728.0,14.1494,14.166,14.1412,14.166,60728.0
2017-04-21 15:05:00,17.08,17.08,17.04,17.07,70700.0,14.166,14.166,14.1329,14.1577,70700.0
2017-04-21 15:10:00,17.07,17.07,17.06,17.07,23962.0,14.1577,14.1577,14.1494,14.1577,23962.0
2017-04-21 15:15:00,17.06,17.1,17.03,17.1,93057.0,14.1494,14.1826,14.1246,14.1826,93057.0
2017-04-21 15:20:00,17.09,17.1,17.05,17.05,51847.0,14.1743,14.1826,14.1412,14.1412,51847.0
2017-04-21 15:25:00,17.05,17.06,17.05,17.05,34303.0,14.1412,14.1494,14.1412,14.1412,34303.0
2017-04-21 15:30:00,17.05,17.06,17.05,17.05,40276.0,14.1412,14.1494,14.1412,14.1412,40276.0
2017-04-21 15:35:00,17.05,17.11,17.05,17.1,133988.0,14.1412,14.1909,14.1412,14.1826,133988.0
2017-04-21 15:40:00,17.1,17.12,17.09,17.11,110473.0,14.1826,14.1992,14.1743,14.1909,110473.0
2017-04-21 15:45:00,17.11,17.11,17.08,17.09,121171.0,14.1909,14.1909,14.166,14.1743,121171.0
2017-04-21 15:50:00,17.09,17.12,17.08,17.09,265593.0,14.1743,14.1992,14.166,14.1743,265593.0
2017-04-21 15:55:00,17.09,17.1,17.07,17.08,443825.0,14.1743,14.1826,14.1577,14.166,443825.0
2017-04-24 09:30:00,17.15,17.25,17.06,17.14,56623.0,14.2241,14.307,14.1494,14.2158,56623.0
2017-04-24 09:35:00,17.14,17.16,17.06,17.13,33613.0,14.2158,14.2324,14.1494,14.2075,33613.0
2017-04-24 09:40:00,17.14,17.2,17.13,17.15,16028.0,14.2158,14.2656,14.2075,14.2241,16028.0
2017-04-24 09:45:00,17.16,17.19,17.14,17.16,21340.0,14.2324,14.2573,14.2158,14.2324,21340.0
2017-04-24 09:50:00,17.17,17.21,17.16,17.19,16234.0,14.2407,14.2739,14.2324,14.2573,16234.0
2017-04-24 09:55:00,17.19,17.23,17.16,17.16,39773.0,14.2573,14.2904,14.2324,14.2324,39773.0
2017-04-24 10:00:00,17.16,17.19,17.13,17.17,89841.0,14.2324,14.2573,14.2075,14.2407,89841.0
2017-04-24 10:05:00,17.17,17.18,17.15,17.17,62866.0,14.2407,14.249,14.2241,14.2407,62866.0
2017-04-24 10:10:00,17.16,17.17,17.12,17.14,31907.0,14.2324,14.2407,14.1992,14.2158,31907.0
2017-04-24 10:15:00,17.15,17.17,17.11,17.16,95173.0,14.2241,14.2407,14.1909,14.2324,95173.0
2017-04-24 10:20:00,17.16,17.2,17.14,17.19,99500.0,14.2324,14.2656,14.2158,14.2573,99500.0
2017-04-24 10:25:00,17.19,17.28,17.19,17.27,91978.0,14.2573,14.3319,14.2573,14.3236,91978.0
2017-04-24 10:30:00,17.27,17.36,17.27,17.35,44633.0,14.3236,14.3983,14.3236,14.39,44633.0
2017-04-24 10:35:00,17.36,17.38,17.33,17.35,61054.0,14.3983,14.4149,14.3734,14.39,61054.0
2017-04-24 10:40:00,17.35,17.37,17.33,17.34,28608.0,14.39,14.4066,14.3734,14.3817,28608.0
2017-04-24 10:45:00,17.35,17.42,17.34,17.42,33598.0,14.39,14.448,14.3817,14.448,33598.0
2017-04-24 10:50:00,17.42,17.43,17.39,17.41,39928.0,14.448,14.4563,14.4231,14.4397,39928.0
2017-04-24 10:55:00,17.42,17.44,17.38,17.43,45986.0,14.448,14.4646,14.4149,14.4563,45986.0
2017-04-24 11:00:00,17.43,17.45,17.43,17.44,31292.0,14.4563,14.4729,14.4563,14.4646,31292.0
2017-04-24 11:05:00,17.45,17.47,17.43,17.44,54665.0,14.4729,14.4895,14.4563,14.4646,54665.0
2017-04-24 11:10:00,17.43,17.45,17.42,17.45,23691.0,14.4563,14.4729,14.448,14.4729,23691.0
2017-04-24 11:15:00,17.45,17.45,17.38,17.41,54389.0,14.4729,14.4729,14.4149,14.4397,54389.0
2017-04-24 11:20:00,17.41,17.42,17.36,17.38,53830.0,14.4397,14.448,14.3983,14.4149,53830.0
2017-04-24 11:25:00,17.38,17.39,17.36,17.39,45818.0,14.4149,14.4231,14.3983,14.4231,45818.0
2017-04-24 11:30:00,17.39,17.39,17.36,17.39,46738.0,14.4231,14.4231,14.3983,14.4231,46738.0
2017-04-24 11:35:00,17.39,17.43,17.38,17.41,45072.0,14.4231,14.4563,14.4149,14.4397,45072.0
2017-04-24 11:40:00,17.39,17.4,17.38,17.38,9194.0,14.4231,14.4314,14.4149,14.4149,9194.0
2017-04-24 11:45:00,17.39,17.41,17.38,17.39,20497.0,14.4231,14.4397,14.4149,14.4231,20497.0
2017-04-24 11:50:00,17.39,17.41,17.38,17.39,26604.0,14.4231,14.4397,14.4149,14.4231,26604.0
2017-04-24 11:55:00,17.39,17.4,17.37,17.38,22010.0,14.4231,14.4314,14.4066,14.4149,22010.0
2017-04-24 12:00:00,17.38,17.41,17.37,17.41,42036.0,14.4149,14.4397,14.4066,14.4397,42036.0
2017-04-24 12:05:00,17.41,17.43,17.39,17.39,36041.0,14.4397,14.4563,14.4231,14.4231,36041.0
2017-04-24 12:10:00,17.39,17.41,17.39,17.41,13209.0,14.4231,14.4397,14.4231,14.4397,13209.0
2017-04-24 12:15:00,17.4,17.41,17.4,17.41,6703.0,14.4314,14.4397,14.4314,14.4397,6703.0
2017-04-24 12:20:00,17.41,17.41,17.37,17.37,29032.0,14.4397,14.4397,14.4066,14.4066,29032.0
2017-04-24 12:25:00,17.38,17.38,17.35,17.36,31893.0,14.4149,14.4149,14.39,14.3983,31893.0
2017-04-24 12:30:00,17.36,17.36,17.34,17.35,11705.0,14.3983,14.3983,14.3817,14.39,11705.0
2017-04-24 12:35:00,17.35,17.36,17.34,17.36,23004.0,14.39,14.3983,14.3817,14.3983,23004.0
2017-04-24 12:40:00,17.36,17.39,17.35,17.39,31056.0,14.3983,14.4231,14.39,14.4231,31056.0
2017-04-24 12:45:00,17.38,17.4,17.35,17.36,30821.0,14.4149,14.4314,14.39,14.3983,30821.0
2017-04-24 12:50:00,17.37,17.4,17.37,17.4,13011.0,14.4066,14.4314,14.4066,14.4314,13011.0
2017-04-24 12:55:00,17.4,17.4,17.36,17.38,27827.0,14.4314,14.4314,14.3983,14.4149,27827.0
2017-04-24 13:00:00,17.39,17.4,17.37,17.4,24118.0,14.4231,14.4314,14.4066,14.4314,24118.0
2017-04-24 13:05:00,17.4,17.43,17.39,17.43,74455.0,14.4314,14.4563,14.4231,14.4563,74455.0
2017-04-24 13:10:00,17.43,17.47,17.43,17.47,16030.0,14.4563,14.4895,14.4563,14.4895,16030.0
2017-04-24 13:15:00,17.47,17.47,17.43,17.45,27260.0,14.4895,14.4895,14.4563,14.4729,27260.0
2017-04-24 13:20:00,17.45,17.45,17.41,17.42,24918.0,14.4729,14.4729,14.4397,14.448,24918.0
2017-04-24 13:25:00,17.41,17.44,17.41,17.44,16455.0,14.4397,14.4646,14.4397,14.4646,16455.0
2017-04-24 13:30:00,17.44,17.45,17.4,17.41,29332.0,14.4646,14.4729,14.4314,14.4397,29332.0
2017-04-24 13:35:00,17.41,17.42,17.4,17.41,20604.0,14.4397,14.448,14.4314,14.4397,20604.0
2017-04-24 13:40:00,17.41,17.42,17.41,17.41,7255.0,14.4397,14.448,14.4397,14.4397,7255.0
2017-04-24 13:45:00,17.42,17.43,17.4,17.41,24771.0,14.448,14.4563,14.4314,14.4397,24771.0
2017-04-24 13:50:00,17.41,17.42,17.4,17.42,11076.0,14.4397,14.448,14.4314,14.448,11076.0
2017-04-24 13:55:00,17.42,17.43,17.37,17.38,46611.0,14.448,14.4563,14.4066,14.4149,46611.0
2017-04-24 14:00:00,17.38,17.4,17.38,17.39,12892.0,14.4149,14.4314,14.4149,14.4231,12892.0
2017-04-24 14:05:00,17.4,17.41,17.39,17.41,28042.0,14.4314,14.4397,14.4231,14.4397,28042.0
2017-04-24 14:10:00,17.41,17.41,17.39,17.41,42993.0,14.4397,14.4397,14.4231,14.4397,42993.0
2017-04-24 14:15:00,17.41,17.46,17.41,17.45,57638.0,14.4397,14.4812,14.4397,14.4729,57638.0
2017-04-24 14:20:00,17.45,17.48,17.44,17.45,46440.0,14.4729,14.4978,14.4646,14.4729,46440.0
2017-04-24 14:25:00,17.44,17.46,17.42,17.44,48059.0,14.4646,14.4812,14.448,14.4646,48059.0
2017-04-24 14:30:00,17.44,17.44,17.4,17.41,67624.0,14.4646,14.4646,14.4314,14.4397,67624.0
2017-04-24 14:35:00,17.41,17.41,17.39,17.39,26106.0,14.4397,14.4397,14.4231,14.4231,26106.0
2017-04-24 14:40:00,17.39,17.41,17.38,17.39,35302.0,14.4231,14.4397,14.4149,14.4231,35302.0
2017-04-24 14:45:00,17.4,17.4,17.39,17.4,28301.0,14.4314,14.4314,14.4231,14.4314,28301.0
2017-04-24 14:50:00,17.4,17.41,17.37,17.38,84320.0,14.4314,14.4397,14.4066,14.4149,84320.0
2017-04-24 14:55:00,17.38,17.38,17.37,17.38,11234.0,14.4149,14.4149,14.4066,14.4149,11234.0
2017-04-24 15:00:00,17.38,17.38,17.34,17.36,83905.0,14.4149,14.4149,14.3817,14.3983,83905.0
2017-04-24 15:05:00,17.36,17.37,17.34,17.36,78461.0,14.3983,14.4066,14.3817,14.3983,78461.0
2017-04-24 15:10:00,17.36,17.36,17.34,17.35,51470.0,14.3983,14.3983,14.3817,14.39,51470.0
2017-04-24 15:15:00,17.36,17.37,17.34,17.35,80740.0,14.3983,14.4066,14.3817,14.39,80740.0
2017-04-24 15:20:00,17.35,17.37,17.34,17.36,64913.0,14.39,14.4066,14.3817,14.3983,64913.0
2017-04-24 15:25:00,17.36,17.36,17.34,17.35,44232.0,14.3983,14.3983,14.3817,14.39,44232.0
2017-04-24 15:30:00,17.34,17.35,17.3,17.31,79636.0,14.3817,14.39,14.3485,14.3568,79636.0
2017-04-24 15:35:00,17.32,17.33,17.3,17.33,94568.0,14.3651,14.3734,14.3485,14.3734,94568.0
2017-04-24 15:40:00,17.32,17.34,17.3,17.3,94793.0,14.3651,14.3817,14.3485,14.3485,94793.0
2017-04-24 15:45:00,17.3,17.32,17.28,17.29,162190.0,14.3485,14.3651,14.3319,14.3402,162190.0
2017-04-24 15:50:00,17.29,17.31,17.28,17.29,139564.0,14.3402,14.3568,14.3319,14.3402,139564.0
2017-04-24 15:55:00,17.28,17.31,17.28,17.3,278622.0,14.3319,14.3568,14.3319,14.3485,278622.0
2017-04-25 09:30:00,17.07,17.15,16.84,17.13,98322.0,14.1577,14.2241,13.967,14.2075,98322.0
2017-04-25 09:35:00,17.12,17.13,17.08,17.1,30806.0,14.1992,14.2075,14.166,14.1826,30806.0
2017-04-25 09:40:00,17.1,17.13,17.06,17.12,51439.0,14.1826,14.2075,14.1494,14.1992,51439.0
2017-04-25 09:45:00,17.11,17.13,17.05,17.06,56365.0,14.1909,14.2075,14.1412,14.1494,56365.0
2017-04-25 09:50:00,17.06,17.15,17.05,17.13,60038.0,14.1494,14.2241,14.1412,14.2075,60038.0
2017-04-25 09:55:00,17.13,17.13,17.08,17.1,39769.0,14.2075,14.2075,14.166,14.1826,39769.0
2017-04-25 10:00:00,17.09,17.1,17.05,17.05,42533.0,14.1743,14.1826,14.1412,14.1412,42533.0
2017-04-25 10:05:00,17.05,17.1,17.04,17.1,30493.0,14.1412,14.1826,14.1329,14.1826,30493.0
2017-04-25 10:10:00,17.1,17.12,17.08,17.1,114109.0,14.1826,14.1992,14.166,14.1826,114109.0
2017-04-25 10:15:00,17.1,17.16,17.08,17.15,43423.0,14.1826,14.2324,14.166,14.2241,43423.0
2017-04-25 10:20:00,17.15,17.17,17.14,17.14,20793.0,14.2241,14.2407,14.2158,14.2158,20793.0
2017-04-25 10:25:00,17.13,17.14,17.06,17.1,70310.0,14.2075,14.2158,14.1494,14.1826,70310.0
2017-04-25 10:30:00,17.1,17.11,17.05,17.07,51796.0,14.1826,14.1909,14.1412,14.1577,51796.0
2017-04-25 10:35:00,17.07,17.11,17.06,17.11,21484.0,14.1577,14.1909,14.1494,14.1909,21484.0
2017-04-25 10:40:00,17.11,17.13,17.1,17.11,37453.0,14.1909,14.2075,14.1826,14.1909,37453.0
2017-04-25 10:45:00,17.11,17.12,17.09,17.1,47395.0,14.1909,14.1992,14.1743,14.1826,47395.0
2017-04-25 10:50:00,17.1,17.1,17.08,17.09,72741.0,14.1826,14.1826,14.166,14.1743,72741.0
2017-04-25 10:55:00,17.1,17.1,17.08,17.09,14548.0,14.1826,14.1826,14.166,14.1743,14548.0
2017-04-25 11:00:00,17.08,17.09,16.96,16.97,86037.0,14.166,14.1743,14.0665,14.0748,86037.0
2017-04-25 11:05:00,16.97,17.04,16.95,17.04,74125.0,14.0748,14.1329,14.0582,14.1329,74125.0
2017-04-25 11:10:00,17.04,17.07,17.03,17.07,22224.0,14.1329,14.1577,14.1246,14.1577,22224.0
2017-04-25 11:15:00,17.07,17.09,17.05,17.09,38635.0,14.1577,14.1743,14.1412,14.1743,38635.0
2017-04-25 11:20:00,17.09,17.11,17.06,17.07,33660.0,14.1743,14.1909,14.1494,14.1577,33660.0
2017-04-25 11:25:00,17.07,17.07,17.04,17.05,23977.0,14.1577,14.1577,14.1329,14.1412,23977.0
2017-04-25 11:30:00,17.05,17.06,17.02,17.05,114946.0,14.1412,14.1494,14.1163,14.1412,114946.0
2017-04-25 11:35:00,17.06,17.07,17.05,17.06,31945.0,14.1494,14.1577,14.1412,14.1494,31945.0
2017-04-25 11:40:00,17.06,17.1,17.06,17.1,28704.0,14.1494,14.1826,14.1494,14.1826,28704.0
2017-04-25 11:45:00,17.1,17.1,17.07,17.07,39969.0,14.1826,14.1826,14.1577,14.1577,39969.0
2017-04-25 11:50:00,17.07,17.08,17.06,17.07,51622.0,14.1577,14.166,14.1494,14.1577,51622.0
2017-04-25 11:55:00,17.07,17.07,17.03,17.05,43522.0,14.1577,14.1577,14.1246,14.1412,43522.0
2017-04-25 12:00:00,17.05,17.08,17.04,17.08,39956.0,14.1412,14.166,14.1329,14.166,39956.0
2017-04-25 12:05:00,17.08,17.08,17.01,17.05,103451.0,14.166,14.166,14.108,14.1412,103451.0
2017-04-25 12:10:00,17.06,17.06,17.03,17.04,24008.0,14.1494,14.1494,14.1246,14.1329,24008.0
2017-04-25 12:15:00,17.04,17.05,17.03,17.05,30696.0,14.1329,14.1412,14.1246,14.1412,30696.0
2017-04-25 12:20:00,17.05,17.07,17.04,17.07,20106.0,14.1412,14.1577,14.1329,14.1577,20106.0
2017-04-25 12:25:00,17.07,17.08,17.04,17.05,47840.0,14.1577,14.166,14.1329,14.1412,47840.0
2017-04-25 12:30:00,17.05,17.06,17.03,17.04,31327.0,14.1412,14.1494,14.1246,14.1329,31327.0
2017-04-25 12:35:00,17.03,17.04,17.02,17.03,19926.0,14.1246,14.1329,14.1163,14.1246,19926.0
2017-04-25 12:40:00,17.02,17.02,16.98,16.98,61086.0,14.1163,14.1163,14.0831,14.0831,61086.0
2017-04-25 12:45:00,16.98,16.99,16.97,16.98,28234.0,14.0831,14.0914,14.0748,14.0831,28234.0
2017-04-25 12:50:00,16.99,17.01,16.98,17.0,27158.0,14.0914,14.108,14.0831,14.0997,27158.0
2017-04-25 12:55:00,17.0,17.01,16.98,16.98,30516.0,14.0997,14.108,14.0831,14.0831,30516.0
2017-04-25 13:00:00,16.98,16.99,16.97,16.99,25035.0,14.0831,14.0914,14.0748,14.0914,25035.0
2017-04-25 13:05:00,16.99,17.02,16.98,17.0,118846.0,14.0914,14.1163,14.0831,14.0997,118846.0
2017-04-25 13:10:00,16.99,17.01,16.99,17.01,20725.0,14.0914,14.108,14.0914,14.108,20725.0
2017-04-25 13:15:00,17.01,17.02,16.99,17.01,46124.0,14.108,14.1163,14.0914,14.108,46124.0
2017-04-25 13:20:00,17.01,17.02,17.0,17.02,27707.0,14.108,14.1163,14.0997,14.1163,27707.0
2017-04-25 13:25:00,17.02,17.02,17.0,17.01,26757.0,14.1163,14.1163,14.0997,14.108,26757.0
2017-04-25 13:30:00,17.01,17.04,17.01,17.03,49615.0,14.108,14.1329,14.108,14.1246,49615.0
2017-04-25 13:35:00,17.03,17.04,17.0,17.01,53685.0,14.1246,14.1329,14.0997,14.108,53685.0
2017-04-25 13:40:00,17.0,17.01,16.99,17.0,23890.0,14.0997,14.108,14.0914,14.0997,23890.0
2017-04-25 13:45:00,16.99,17.0,16.99,17.0,38632.0,14.0914,14.0997,14.0914,14.0997,38632.0
2017-04-25 13:50:00,17.0,17.01,16.99,17.0,33389.0,14.0997,14.108,14.0914,14.0997,33389.0
2017-04-25 13:55:00,16.99,17.0,16.98,17.0,64739.0,14.0914,14.0997,14.0831,14.0997,64739.0
2017-04-25 14:00:00,17.0,17.01,16.98,16.98,46706.0,14.0997,14.108,14.0831,14.0831,46706.0
2017-04-25 14:05:00,16.98,17.01,16.98,17.0,27652.0,14.0831,14.108,14.0831,14.0997,27652.0
2017-04-25 14:10:00,17.01,17.02,16.99,16.99,49060.0,14.108,14.1163,14.0914,14.0914,49060.0
2017-04-25 14:15:00,16.99,17.0,16.98,17.0,54416.0,14.0914,14.0997,14.0831,14.0997,54416.0
2017-04-25 14:20:00,17.0,17.01,16.98,16.99,25103.0,14.0997,14.108,14.0831,14.0914,25103.0
2017-04-25 14:25:00,16.98,16.99,16.98,16.98,31937.0,14.0831,14.0914,14.0831,14.0831,31937.0
2017-04-25 14:30:00,16.99,17.01,16.98,16.99,39735.0,14.0914,14.108,14.0831,14.0914,39735.0
2017-04-25 14:35:00,16.99,17.01,16.97,17.0,51793.0,14.0914,14.108,14.0748,14.0997,51793.0
2017-04-25 14:40:00,17.0,17.0,16.98,17.0,22842.0,14.0997,14.0997,14.0831,14.0997,22842.0
2017-04-25 14:45:00,17.0,17.0,16.98,16.98,41597.0,14.0997,14.0997,14.0831,14.0831,41597.0
2017-04-25 14:50:00,16.98,17.0,16.98,17.0,53580.0,14.0831,14.0997,14.0831,14.0997,53580.0
2017-04-25 14:55:00,17.0,17.0,16.99,16.99,23327.0,14.0997,14.0997,14.0914,14.0914,23327.0
2017-04-25 15:00:00,16.99,17.01,16.97,16.98,89042.0,14.0914,14.108,14.0748,14.0831,89042.0
2017-04-25 15:05:00,16.98,17.0,16.98,16.98,53088.0,14.0831,14.0997,14.0831,14.0831,53088.0
2017-04-25 15:10:00,16.98,17.01,16.98,17.0,48279.0,14.0831,14.108,14.0831,14.0997,48279.0
2017-04-25 15:15:00,17.01,17.01,16.98,17.0,63592.0,14.108,14.108,14.0831,14.0997,63592.0
2017-04-25 15:20:00,17.0,17.0,16.98,16.98,70017.0,14.0997,14.0997,14.0831,14.0831,70017.0
2017-04-25 15:25:00,16.98,17.01,16.97,17.0,70496.0,14.0831,14.108,14.0748,14.0997,70496.0
2017-04-25 15:30:00,16.99,17.03,16.98,17.03,67266.0,14.0914,14.1246,14.0831,14.1246,67266.0
2017-04-25 15:35:00,17.03,17.04,17.02,17.04,52123.0,14.1246,14.1329,14.1163,14.1329,52123.0
2017-04-25 15:40:00,17.04,17.05,17.01,17.01,123611.0,14.1329,14.1412,14.108,14.108,123611.0
2017-04-25 15:45:00,17.02,17.03,17.01,17.03,89450.0,14.1163,14.1246,14.108,14.1246,89450.0
2017-04-25 15:50:00,17.03,17.04,17.0,17.01,185630.0,14.1246,14.1329,14.0997,14.108,185630.0
2017-04-25 15:55:00,17.01,17.04,17.0,17.01,462572.0,14.108,14.1329,14.0997,14.108,462572.0
2017-04-26 09:30:00,17.03,17.07,17.01,17.04,52106.0,14.1246,14.1577,14.108,14.1329,52106.0
2017-04-26 09:35:00,17.04,17.05,17.0,17.01,66916.0,14.1329,14.1412,14.0997,14.108,66916.0
2017-04-26 09:40:00,17.02,17.02,16.96,17.0,69758.0,14.1163,14.1163,14.0665,14.0997,69758.0
2017-04-26 09:45:00,17.0,17.01,16.96,16.99,73976.0,14.0997,14.108,14.0665,14.0914,73976.0
2017-04-26 09:50:00,17.0,17.01,16.94,16.96,67414.0,14.0997,14.108,14.0499,14.0665,67414.0
2017-04-26 09:55:00,16.96,17.01,16.93,17.0,49128.0,14.0665,14.108,14.0416,14.0997,49128.0
2017-04-26 10:00:00,16.99,17.05,16.99,17.05,40198.0,14.0914,14.1412,14.0914,14.1412,40198.0
2017-04-26 10:05:00,17.05,17.07,17.03,17.05,36453.0,14.1412,14.1577,14.1246,14.1412,36453.0
2017-04-26 10:10:00,17.05,17.14,17.05,17.13,36447.0,14.1412,14.2158,14.1412,14.2075,36447.0
2017-04-26 10:15:00,17.14,17.15,17.11,17.12,47136.0,14.2158,14.2241,14.1909,14.1992,47136.0
2017-04-26 10:20:00,17.13,17.19,17.12,17.16,46340.0,14.2075,14.2573,14.1992,14.2324,46340.0
2017-04-26 10:25:00,17.16,17.18,17.14,17.17,44995.0,14.2324,14.249,14.2158,14.2407,44995.0
2017-04-26 10:30:00,17.17,17.22,17.17,17.21,40857.0,14.2407,14.2822,14.2407,14.2739,40857.0
2017-04-26 10:35:00,17.21,17.26,17.2,17.23,54749.0,14.2739,14.3153,14.2656,14.2904,54749.0
2017-04-26 10:40:00,17.23,17.26,17.22,17.25,57864.0,14.2904,14.3153,14.2822,14.307,57864.0
2017-04-26 10:45:00,17.25,17.29,17.25,17.27,49309.0,14.307,14.3402,14.307,14.3236,49309.0
2017-04-26 10:50:00,17.26,17.3,17.25,17.29,45744.0,14.3153,14.3485,14.307,14.3402,45744.0
2017-04-26 10:55:00,17.29,17.33,17.28,17.32,34833.0,14.3402,14.3734,14.3319,14.3651,34833.0
2017-04-26 11:00:00,17.32,17.35,17.29,17.3,67517.0,14.3651,14.39,14.3402,14.3485,67517.0
2017-04-26 11:05:00,17.3,17.33,17.25,17.27,94192.0,14.3485,14.3734,14.307,14.3236,94192.0
2017-04-26 11:10:00,17.26,17.3,17.26,17.28,56228.0,14.3153,14.3485,14.3153,14.3319,56228.0
2017-04-26 11:15:00,17.28,17.37,17.28,17.37,47474.0,14.3319,14.4066,14.3319,14.4066,47474.0
2017-04-26 11:20:00,17.37,17.4,17.35,17.38,90460.0,14.4066,14.4314,14.39,14.4149,90460.0
2017-04-26 11:25:00,17.37,17.4,17.37,17.38,63778.0,14.4066,14.4314,14.4066,14.4149,63778.0
2017-04-26 11:30:00,17.39,17.39,17.32,17.35,46123.0,14.4231,14.4231,14.3651,14.39,46123.0
2017-04-26 11:35:00,17.34,17.35,17.31,17.32,47583.0,14.3817,14.39,14.3568,14.3651,47583.0
2017-04-26 11:40:00,17.32,17.36,17.3,17.3,55023.0,14.3651,14.3983,14.3485,14.3485,55023.0
2017-04-26 11:45:00,17.3,17.32,17.27,17.3,45958.0,14.3485,14.3651,14.3236,14.3485,45958.0
2017-04-26 11:50:00,17.29,17.32,17.29,17.32,15823.0,14.3402,14.3651,14.3402,14.3651,15823.0
2017-04-26 11:55:00,17.32,17.33,17.31,17.33,30957.0,14.3651,14.3734,14.3568,14.3734,30957.0
2017-04-26 12:00:00,17.32,17.33,17.26,17.27,31867.0,14.3651,14.3734,14.3153,14.3236,31867.0
2017-04-26 12:05:00,17.27,17.33,17.26,17.33,39063.0,14.3236,14.3734,14.3153,14.3734,39063.0
2017-04-26 12:10:00,17.33,17.38,17.32,17.38,26231.0,14.3734,14.4149,14.3651,14.4149,26231.0
2017-04-26 12:15:00,17.38,17.38,17.35,17.36,38888.0,14.4149,14.4149,14.39,14.3983,38888.0
2017-04-26 12:20:00,17.36,17.38,17.35,17.38,49775.0,14.3983,14.4149,14.39,14.4149,49775.0
2017-04-26 12:25:00,17.38,17.4,17.36,17.37,55115.0,14.4149,14.4314,14.3983,14.4066,55115.0
2017-04-26 12:30:00,17.37,17.37,17.32,17.34,52420.0,14.4066,14.4066,14.3651,14.3817,52420.0
2017-04-26 12:35:00,17.34,17.37,17.33,17.37,51137.0,14.3817,14.4066,14.3734,14.4066,51137.0
2017-04-26 12:40:00,17.37,17.38,17.36,17.38,30789.0,14.4066,14.4149,14.3983,14.4149,30789.0
2017-04-26 12:45:00,17.38,17.41,17.36,17.37,55337.0,14.4149,14.4397,14.3983,14.4066,55337.0
2017-04-26 12:50:00,17.36,17.38,17.35,17.38,28312.0,14.3983,14.4149,14.39,14.4149,28312.0
2017-04-26 12:55:00,17.38,17.41,17.37,17.41,50300.0,14.4149,14.4397,14.4066,14.4397,50300.0
2017-04-26 13:00:00,17.4,17.41,17.36,17.37,33327.0,14.4314,14.4397,14.3983,14.4066,33327.0
2017-04-26 13:05:00,17.37,17.37,17.32,17.32,26791.0,14.4066,14.4066,14.3651,14.3651,26791.0
2017-04-26 13:10:00,17.33,17.34,17.31,17.32,39050.0,14.3734,14.3817,14.3568,14.3651,39050.0
2017-04-26 13:15:00,17.33,17.36,17.33,17.33,49076.0,14.3734,14.3983,14.3734,14.3734,49076.0
2017-04-26 13:20:00,17.33,17.34,17.32,17.32,38150.0,14.3734,14.3817,14.3651,14.3651,38150.0
2017-04-26 13:25:00,17.32,17.33,17.29,17.3,55848.0,14.3651,14.3734,14.3402,14.3485,55848.0
2017-04-26 13:30:00,17.29,17.31,17.28,17.3,56633.0,14.3402,14.3568,14.3319,14.3485,56633.0
2017-04-26 13:35:00,17.3,17.33,17.29,17.33,38843.0,14.3485,14.3734,14.3402,14.3734,38843.0
2017-04-26 13:40:00,17.32,17.35,17.3,17.35,52419.0,14.3651,14.39,14.3485,14.39,52419.0
2017-04-26 13:45:00,17.34,17.35,17.28,17.3,62667.0,14.3817,14.39,14.3319,14.3485,62667.0
2017-04-26 13:50:00,17.3,17.35,17.3,17.35,23983.0,14.3485,14.39,14.3485,14.39,23983.0
2017-04-26 13:55:00,17.34,17.37,17.34,17.37,30908.0,14.3817,14.4066,14.3817,14.4066,30908.0
2017-04-26 14:00:00,17.37,17.37,17.32,17.34,63134.0,14.4066,14.4066,14.3651,14.3817,63134.0
2017-04-26 14:05:00,17.33,17.34,17.33,17.34,148103.0,14.3734,14.3817,14.3734,14.3817,148103.0
2017-04-26 14:10:00,17.33,17.34,17.29,17.32,141326.0,14.3734,14.3817,14.3402,14.3651,141326.0
2017-04-26 14:15:00,17.32,17.33,17.29,17.3,55155.0,14.3651,14.3734,14.3402,14.3485,55155.0
2017-04-26 14:20:00,17.3,17.31,17.27,17.29,48804.0,14.3485,14.3568,14.3236,14.3402,48804.0
2017-04-26 14:25:00,17.29,17.29,17.26,17.26,20636.0,14.3402,14.3402,14.3153,14.3153,20636.0
2017-04-26 14:30:00,17.26,17.31,17.26,17.29,61783.0,14.3153,14.3568,14.3153,14.3402,61783.0
2017-04-26 14:35:00,17.3,17.3,17.25,17.28,35545.0,14.3485,14.3485,14.307,14.3319,35545.0
2017-04-26 14:40:00,17.28,17.33,17.27,17.32,53841.0,14.3319,14.3734,14.3236,14.3651,53841.0
2017-04-26 14:45:00,17.31,17.32,17.3,17.3,17198.0,14.3568,14.3651,14.3485,14.3485,17198.0
2017-04-26 14:50:00,17.3,17.37,17.3,17.34,52747.0,14.3485,14.4066,14.3485,14.3817,52747.0
2017-04-26 14:55:00,17.35,17.36,17.3,17.32,33271.0,14.39,14.3983,14.3485,14.3651,33271.0
2017-04-26 15:00:00,17.31,17.35,17.3,17.35,41350.0,14.3568,14.39,14.3485,14.39,41350.0
2017-04-26 15:05:00,17.35,17.36,17.33,17.34,33564.0,14.39,14.3983,14.3734,14.3817,33564.0
2017-04-26 15:10:00,17.34,17.36,17.32,17.34,49932.0,14.3817,14.3983,14.3651,14.3817,49932.0
2017-04-26 15:15:00,17.34,17.34,17.32,17.34,33111.0,14.3817,14.3817,14.3651,14.3817,33111.0
2017-04-26 15:20:00,17.34,17.34,17.32,17.33,43200.0,14.3817,14.3817,14.3651,14.3734,43200.0
2017-04-26 15:25:00,17.33,17.33,17.32,17.32,61386.0,14.3734,14.3734,14.3651,14.3651,61386.0
2017-04-26 15:30:00,17.32,17.34,17.32,17.32,111130.0,14.3651,14.3817,14.3651,14.3651,111130.0
2017-04-26 15:35:00,17.33,17.34,17.26,17.29,150342.0,14.3734,14.3817,14.3153,14.3402,150342.0
2017-04-26 15:40:00,17.29,17.3,17.28,17.28,90929.0,14.3402,14.3485,14.3319,14.3319,90929.0
2017-04-26 15:45:00,17.28,17.32,17.28,17.28,218650.0,14.3319,14.3651,14.3319,14.3319,218650.0
2017-04-26 15:50:00,17.28,17.3,17.27,17.27,206402.0,14.3319,14.3485,14.3236,14.3236,206402.0
2017-04-26 15:55:00,17.27,17.32,17.27,17.3,665717.0,14.3236,14.3651,14.3236,14.3485,665717.0
2017-04-27 09:30:00,17.18,17.2,17.1,17.11,38026.0,14.2744,14.291,14.2079,14.2162,38026.0
2017-04-27 09:35:00,17.12,17.16,17.11,17.12,12594.0,14.2245,14.2577,14.2162,14.2245,12594.0
2017-04-27 09:40:00,17.11,17.13,17.11,17.13,4900.0,14.2162,14.2328,14.2162,14.2328,4900.0
2017-04-27 09:45:00,17.14,17.23,17.13,17.22,22364.0,14.2411,14.3159,14.2328,14.3076,22364.0
2017-04-27 09:50:00,17.22,17.29,17.22,17.28,8697.0,14.3076,14.3658,14.3076,14.3574,8697.0
2017-04-27 09:55:00,17.28,17.31,17.25,17.26,18629.0,14.3574,14.3824,14.3325,14.3408,18629.0
2017-04-27 10:00:00,17.26,17.27,17.21,17.23,20033.0,14.3408,14.3491,14.2993,14.3159,20033.0
2017-04-27 10:05:00,17.23,17.25,17.2,17.21,10964.0,14.3159,14.3325,14.291,14.2993,10964.0
2017-04-27 10:10:00,17.2,17.21,17.18,17.18,32745.0,14.291,14.2993,14.2744,14.2744,32745.0
2017-04-27 10:15:00,17.17,17.17,17.12,17.13,20525.0,14.2661,14.2661,14.2245,14.2328,20525.0
2017-04-27 10:20:00,17.14,17.15,17.12,17.12,16807.0,14.2411,14.2494,14.2245,14.2245,16807.0
2017-04-27 10:25:00,17.13,17.14,17.11,17.13,33953.0,14.2328,14.2411,14.2162,14.2328,33953.0
2017-04-27 10:30:00,17.13,17.18,17.09,17.18,156281.0,14.2328,14.2744,14.1996,14.2744,156281.0
2017-04-27 10:35:00,17.18,17.18,17.15,17.17,25970.0,14.2744,14.2744,14.2494,14.2661,25970.0
2017-04-27 10:40:00,17.16,17.17,17.11,17.13,132234.0,14.2577,14.2661,14.2162,14.2328,132234.0
2017-04-27 10:45:00,17.13,17.14,17.06,17.07,42152.0,14.2328,14.2411,14.1747,14.183,42152.0
2017-04-27 10:50:00,17.07,17.08,17.02,17.03,68323.0,14.183,14.1913,14.1414,14.1497,68323.0
2017-04-27 10:55:00,17.02,17.03,16.98,17.0,30699.0,14.1414,14.1497,14.1082,14.1248,30699.0
2017-04-27 11:00:00,17.0,17.0,16.97,16.97,38690.0,14.1248,14.1248,14.0999,14.0999,38690.0
2017-04-27 11:05:00,16.97,17.0,16.97,16.98,34009.0,14.0999,14.1248,14.0999,14.1082,34009.0
2017-04-27 11:10:00,16.98,16.99,16.96,16.99,66352.0,14.1082,14.1165,14.0916,14.1165,66352.0
2017-04-27 11:15:00,16.99,16.99,16.95,16.96,50312.0,14.1165,14.1165,14.0833,14.0916,50312.0
2017-04-27 11:20:00,16.96,16.96,16.93,16.94,32011.0,14.0916,14.0916,14.0666,14.075,32011.0
2017-04-27 11:25:00,16.94,16.97,16.93,16.95,28039.0,14.075,14.0999,14.0666,14.0833,28039.0
2017-04-27 11:30:00,16.96,16.96,16.91,16.93,32136.0,14.0916,14.0916,14.05,14.0666,32136.0
2017-04-27 11:35:00,16.93,16.94,16.9,16.92,33345.0,14.0666,14.075,14.0417,14.0583,33345.0
2017-04-27 11:40:00,16.92,16.92,16.88,16.89,26623.0,14.0583,14.0583,14.0251,14.0334,26623.0
2017-04-27 11:45:00,16.9,16.92,16.88,16.89,39475.0,14.0417,14.0583,14.0251,14.0334,39475.0
2017-04-27 11:50:00,16.89,16.9,16.88,16.89,25289.0,14.0334,14.0417,14.0251,14.0334,25289.0
2017-04-27 11:55:00,16.89,16.9,16.8,16.8,98829.0,14.0334,14.0417,13.9586,13.9586,98829.0
2017-04-27 12:00:00,16.8,16.85,16.8,16.85,110267.0,13.9586,14.0002,13.9586,14.0002,110267.0
2017-04-27 12:05:00,16.86,16.92,16.85,16.91,25541.0,14.0085,14.0583,14.0002,14.05,25541.0
2017-04-27 12:10:00,16.91,16.91,16.87,16.89,14788.0,14.05,14.05,14.0168,14.0334,14788.0
2017-04-27 12:15:00,16.89,16.89,16.86,16.87,11870.0,14.0334,14.0334,14.0085,14.0168,11870.0
2017-04-27 12:20:00,16.87,16.88,16.84,16.86,23921.0,14.0168,14.0251,13.9919,14.0085,23921.0
2017-04-27 12:25:00,16.87,16.87,16.85,16.86,10298.0,14.0168,14.0168,14.0002,14.0085,10298.0
2017-04-27 12:30:00,16.87,16.87,16.85,16.86,25588.0,14.0168,14.0168,14.0002,14.0085,25588.0
2017-04-27 12:35:00,16.86,16.86,16.83,16.86,27676.0,14.0085,14.0085,13.9836,14.0085,27676.0
2017-04-27 12:40:00,16.86,16.91,16.83,16.91,322827.0,14.0085,14.05,13.9836,14.05,322827.0
2017-04-27 12:45:00,16.91,16.94,16.89,16.94,48885.0,14.05,14.075,14.0334,14.075,48885.0
2017-04-27 12:50:00,16.93,16.97,16.93,16.96,23704.0,14.0666,14.0999,14.0666,14.0916,23704.0
2017-04-27 12:55:00,16.97,17.0,16.96,17.0,23293.0,14.0999,14.1248,14.0916,14.1248,23293.0
2017-04-27 13:00:00,17.0,17.01,16.96,16.96,37357.0,14.1248,14.1331,14.0916,14.0916,37357.0
2017-04-27 13:05:00,16.96,17.01,16.96,17.0,46925.0,14.0916,14.1331,14.0916,14.1248,46925.0
2017-04-27 13:10:00,17.0,17.01,16.97,16.98,20745.0,14.1248,14.1331,14.0999,14.1082,20745.0
2017-04-27 13:15:00,16.98,16.99,16.97,16.98,23134.0,14.1082,14.1165,14.0999,14.1082,23134.0
2017-04-27 13:20:00,16.98,16.99,16.95,16.96,20229.0,14.1082,14.1165,14.0833,14.0916,20229.0
2017-04-27 13:25:00,16.95,16.96,16.94,16.96,11664.0,14.0833,14.0916,14.075,14.0916,11664.0
2017-04-27 13:30:00,16.95,16.96,16.94,16.95,14023.0,14.0833,14.0916,14.075,14.0833,14023.0
2017-04-27 13:35:00,16.95,16.96,16.94,16.96,12158.0,14.0833,14.0916,14.075,14.0916,12158.0
2017-04-27 13:40:00,16.96,16.96,16.93,16.94,18536.0,14.0916,14.0916,14.0666,14.075,18536.0
2017-04-27 13:45:00,16.94,16.94,16.92,16.93,24930.0,14.075,14.075,14.0583,14.0666,24930.0
2017-04-27 13:50:00,16.93,16.93,16.92,16.93,5274.0,14.0666,14.0666,14.0583,14.0666,5274.0
2017-04-27 13:55:00,16.93,16.94,16.92,16.93,25235.0,14.0666,14.075,14.0583,14.0666,25235.0
2017-04-27 14:00:00,16.92,16.93,16.92,16.93,8714.0,14.0583,14.0666,14.0583,14.0666,8714.0
2017-04-27 14:05:00,16.93,16.93,16.9,16.91,37624.0,14.0666,14.0666,14.0417,14.05,37624.0
2017-04-27 14:10:00,16.91,16.92,16.9,16.91,20061.0,14.05,14.0583,14.0417,14.05,20061.0
2017-04-27 14:15:00,16.91,16.91,16.88,16.89,29767.0,14.05,14.05,14.0251,14.0334,29767.0
2017-04-27 14:20:00,16.89,16.89,16.88,16.88,7750.0,14.0334,14.0334,14.0251,14.0251,7750.0
2017-04-27 14:25:00,16.88,16.89,16.85,16.87,35650.0,14.0251,14.0334,14.0002,14.0168,35650.0
2017-04-27 14:30:00,16.87,16.9,16.87,16.88,31710.0,14.0168,14.0417,14.0168,14.0251,31710.0
2017-04-27 14:35:00,16.88,16.89,16.87,16.89,25106.0,14.0251,14.0334,14.0168,14.0334,25106.0
2017-04-27 14:40:00,16.9,16.9,16.89,16.89,7462.0,14.0417,14.0417,14.0334,14.0334,7462.0
2017-04-27 14:45:00,16.9,16.91,16.89,16.89,36854.0,14.0417,14.05,14.0334,14.0334,36854.0
2017-04-27 14:50:00,16.89,16.9,16.87,16.87,24605.0,14.0334,14.0417,14.0168,14.0168,24605.0
2017-04-27 14:55:00,16.87,16.89,16.87,16.88,23371.0,14.0168,14.0334,14.0168,14.0251,23371.0
2017-04-27 15:00:00,16.88,16.88,16.85,16.85,35055.0,14.0251,14.0251,14.0002,14.0002,35055.0
2017-04-27 15:05:00,16.86,16.86,16.84,16.86,31630.0,14.0085,14.0085,13.9919,14.0085,31630.0
2017-04-27 15:10:00,16.85,16.87,16.81,16.82,183247.0,14.0002,14.0168,13.9669,13.9752,183247.0
2017-04-27 15:15:00,16.82,16.84,16.82,16.84,24416.0,13.9752,13.9919,13.9752,13.9919,24416.0
2017-04-27 15:20:00,16.84,16.85,16.83,16.85,24928.0,13.9919,14.0002,13.9836,14.0002,24928.0
2017-04-27 15:25:00,16.85,16.86,16.82,16.82,66181.0,14.0002,14.0085,13.9752,13.9752,66181.0
2017-04-27 15:30:00,16.82,16.83,16.81,16.82,57340.0,13.9752,13.9836,13.9669,13.9752,57340.0
2017-04-27 15:35:00,16.81,16.83,16.79,16.8,55924.0,13.9669,13.9836,13.9503,13.9586,55924.0
2017-04-27 15:40:00,16.8,16.82,16.79,16.8,110812.0,13.9586,13.9752,13.9503,13.9586,110812.0
2017-04-27 15:45:00,16.81,16.83,16.8,16.82,92559.0,13.9669,13.9836,13.9586,13.9752,92559.0
2017-04-27 15:50:00,16.82,16.82,16.8,16.82,143958.0,13.9752,13.9752,13.9586,13.9752,143958.0
2017-04-27 15:55:00,16.82,16.85,16.81,16.84,305237.0,13.9752,14.0002,13.9669,13.9919,305237.0
2017-04-28 09:30:00,16.92,16.93,16.84,16.85,52396.0,14.0583,14.0666,13.9919,14.0002,52396.0
2017-04-28 09:35:00,16.86,16.88,16.81,16.86,56818.0,14.0085,14.0251,13.9669,14.0085,56818.0
2017-04-28 09:40:00,16.85,16.87,16.79,16.83,41995.0,14.0002,14.0168,13.9503,13.9836,41995.0
2017-04-28 09:45:00,16.84,16.92,16.83,16.92,17850.0,13.9919,14.0583,13.9836,14.0583,17850.0
2017-04-28 09:50:00,16.93,17.09,16.93,17.08,81948.0,14.0666,14.1996,14.0666,14.1913,81948.0
2017-04-28 09:55:00,17.07,17.12,17.07,17.1,23320.0,14.183,14.2245,14.183,14.2079,23320.0
2017-04-28 10:00:00,17.11,17.11,17.01,17.05,28540.0,14.2162,14.2162,14.1331,14.1663,28540.0
2017-04-28 10:05:00,17.05,17.14,17.05,17.06,35061.0,14.1663,14.2411,14.1663,14.1747,35061.0
2017-04-28 10:10:00,17.06,17.07,16.99,17.02,21011.0,14.1747,14.183,14.1165,14.1414,21011.0
2017-04-28 10:15:00,17.01,17.06,17.0,17.04,20654.0,14.1331,14.1747,14.1248,14.158,20654.0
2017-04-28 10:20:00,17.04,17.07,17.0,17.0,25944.0,14.158,14.183,14.1248,14.1248,25944.0
2017-04-28 10:25:00,17.01,17.03,16.99,17.0,14358.0,14.1331,14.1497,14.1165,14.1248,14358.0
2017-04-28 10:30:00,17.01,17.1,17.01,17.09,24809.0,14.1331,14.2079,14.1331,14.1996,24809.0
2017-04-28 10:35:00,17.09,17.22,17.09,17.21,80306.0,14.1996,14.3076,14.1996,14.2993,80306.0
2017-04-28 10:40:00,17.21,17.22,17.17,17.18,82452.0,14.2993,14.3076,14.2661,14.2744,82452.0
2017-04-28 10:45:00,17.17,17.19,17.13,17.18,79774.0,14.2661,14.2827,14.2328,14.2744,79774.0
2017-04-28 10:50:00,17.18,17.22,17.17,17.2,35941.0,14.2744,14.3076,14.2661,14.291,35941.0
2017-04-28 10:55:00,17.2,17.21,17.16,17.17,30086.0,14.291,14.2993,14.2577,14.2661,30086.0
2017-04-28 11:00:00,17.16,17.19,17.15,17.17,22402.0,14.2577,14.2827,14.2494,14.2661,22402.0
2017-04-28 11:05:00,17.18,17.21,17.17,17.2,36384.0,14.2744,14.2993,14.2661,14.291,36384.0
2017-04-28 11:10:00,17.19,17.19,17.12,17.13,19444.0,14.2827,14.2827,14.2245,14.2328,19444.0
2017-04-28 11:15:00,17.13,17.14,17.11,17.13,16673.0,14.2328,14.2411,14.2162,14.2328,16673.0
2017-04-28 11:20:00,17.12,17.17,17.11,17.14,30747.0,14.2245,14.2661,14.2162,14.2411,30747.0
2017-04-28 11:25:00,17.15,17.16,17.14,17.14,19418.0,14.2494,14.2577,14.2411,14.2411,19418.0
2017-04-28 11:30:00,17.14,17.15,17.09,17.11,132075.0,14.2411,14.2494,14.1996,14.2162,132075.0
2017-04-28 11:35:00,17.11,17.11,17.01,17.01,63582.0,14.2162,14.2162,14.1331,14.1331,63582.0
2017-04-28 11:40:00,17.02,17.05,17.0,17.05,97108.0,14.1414,14.1663,14.1248,14.1663,97108.0
2017-04-28 11:45:00,17.05,17.06,17.01,17.01,72076.0,14.1663,14.1747,14.1331,14.1331,72076.0
2017-04-28 11:50:00,17.01,17.04,16.99,17.04,50025.0,14.1331,14.158,14.1165,14.158,50025.0
2017-04-28 11:55:00,17.04,17.04,17.01,17.03,19891.0,14.158,14.158,14.1331,14.1497,19891.0
2017-04-28 12:00:00,17.03,17.04,17.02,17.03,14206.0,14.1497,14.158,14.1414,14.1497,14206.0
2017-04-28 12:05:00,17.03,17.03,17.0,17.02,19723.0,14.1497,14.1497,14.1248,14.1414,19723.0
2017-04-28 12:10:00,17.02,17.02,16.98,16.99,22797.0,14.1414,14.1414,14.1082,14.1165,22797.0
2017-04-28 12:15:00,16.99,17.0,16.96,16.97,21546.0,14.1165,14.1248,14.0916,14.0999,21546.0
2017-04-28 12:20:00,16.98,17.0,16.97,16.98,26378.0,14.1082,14.1248,14.0999,14.1082,26378.0
2017-04-28 12:25:00,16.98,16.99,16.96,16.98,27963.0,14.1082,14.1165,14.0916,14.1082,27963.0
2017-04-28 12:30:00,16.98,16.99,16.96,16.98,10101.0,14.1082,14.1165,14.0916,14.1082,10101.0
2017-04-28 12:35:00,16.98,17.03,16.97,17.02,70004.0,14.1082,14.1497,14.0999,14.1414,70004.0
2017-04-28 12:40:00,17.01,17.05,16.99,17.05,81773.0,14.1331,14.1663,14.1165,14.1663,81773.0
2017-04-28 12:45:00,17.05,17.08,17.05,17.06,28958.0,14.1663,14.1913,14.1663,14.1747,28958.0
2017-04-28 12:50:00,17.06,17.09,17.05,17.05,30215.0,14.1747,14.1996,14.1663,14.1663,30215.0
2017-04-28 12:55:00,17.06,17.07,17.01,17.02,32347.0,14.1747,14.183,14.1331,14.1414,32347.0
2017-04-28 13:00:00,17.01,17.02,16.99,17.0,13460.0,14.1331,14.1414,14.1165,14.1248,13460.0
2017-04-28 13:05:00,17.0,17.01,16.97,16.98,33356.0,14.1248,14.1331,14.0999,14.1082,33356.0
2017-04-28 13:10:00,16.98,17.01,16.98,17.0,14887.0,14.1082,14.1331,14.1082,14.1248,14887.0
2017-04-28 13:15:00,17.0,17.01,16.97,16.97,26953.0,14.1248,14.1331,14.0999,14.0999,26953.0
2017-04-28 13:20:00,16.98,17.01,16.98,17.0,19765.0,14.1082,14.1331,14.1082,14.1248,19765.0
2017-04-28 13:25:00,17.01,17.01,16.99,17.0,21157.0,14.1331,14.1331,14.1165,14.1248,21157.0
2017-04-28 13:30:00,17.0,17.01,16.98,16.99,23022.0,14.1248,14.1331,14.1082,14.1165,23022.0
2017-04-28 13:35:00,16.98,16.99,16.97,16.97,6702.0,14.1082,14.1165,14.0999,14.0999,6702.0
2017-04-28 13:40:00,16.97,16.98,16.94,16.95,53151.0,14.0999,14.1082,14.075,14.0833,53151.0
2017-04-28 13:45:00,16.95,16.95,16.94,16.95,30283.0,14.0833,14.0833,14.075,14.0833,30283.0
2017-04-28 13:50:00,16.95,16.96,16.94,16.95,35247.0,14.0833,14.0916,14.075,14.0833,35247.0
2017-04-28 13:55:00,16.95,16.95,16.9,16.91,49054.0,14.0833,14.0833,14.0417,14.05,49054.0
2017-04-28 14:00:00,16.91,16.91,16.9,16.91,22871.0,14.05,14.05,14.0417,14.05,22871.0
2017-04-28 14:05:00,16.91,16.91,16.88,16.89,63549.0,14.05,14.05,14.0251,14.0334,63549.0
2017-04-28 14:10:00,16.89,16.91,16.89,16.91,22927.0,14.0334,14.05,14.0334,14.05,22927.0
2017-04-28 14:15:00,16.91,16.91,16.88,16.89,21715.0,14.05,14.05,14.0251,14.0334,21715.0
2017-04-28 14:20:00,16.88,16.91,16.88,16.89,23819.0,14.0251,14.05,14.0251,14.0334,23819.0
2017-04-28 14:25:00,16.9,16.9,16.89,16.89,10967.0,14.0417,14.0417,14.0334,14.0334,10967.0
2017-04-28 14:30:00,16.89,16.9,16.88,16.89,17668.0,14.0334,14.0417,14.0251,14.0334,17668.0
2017-04-28 14:35:00,16.88,16.89,16.88,16.89,8269.0,14.0251,14.0334,14.0251,14.0334,8269.0
2017-04-28 14:40:00,16.89,16.91,16.88,16.91,56151.0,14.0334,14.05,14.0251,14.05,56151.0
2017-04-28 14:45:00,16.91,16.92,16.9,16.92,32713.0,14.05,14.0583,14.0417,14.0583,32713.0
2017-04-28 14:50:00,16.91,16.92,16.88,16.89,48806.0,14.05,14.0583,14.0251,14.0334,48806.0
2017-04-28 14:55:00,16.89,16.92,16.89,16.91,23211.0,14.0334,14.0583,14.0334,14.05,23211.0
2017-04-28 15:00:00,16.91,16.92,16.88,16.89,43804.0,14.05,14.0583,14.0251,14.0334,43804.0
2017-04-28 15:05:00,16.9,16.92,16.89,16.91,72317.0,14.0417,14.0583,14.0334,14.05,72317.0
2017-04-28 15:10:00,16.91,16.91,16.89,16.9,60146.0,14.05,14.05,14.0334,14.0417,60146.0
2017-04-28 15:15:00,16.89,16.91,16.89,16.91,30626.0,14.0334,14.05,14.0334,14.05,30626.0
2017-04-28 15:20:00,16.91,16.93,16.9,16.93,48259.0,14.05,14.0666,14.0417,14.0666,48259.0
2017-04-28 15:25:00,16.93,16.93,16.91,16.91,42909.0,14.0666,14.0666,14.05,14.05,42909.0
2017-04-28 15:30:00,16.91,16.93,16.91,16.93,44285.0,14.05,14.0666,14.05,14.0666,44285.0
2017-04-28 15:35:00,16.92,16.93,16.9,16.91,90795.0,14.0583,14.0666,14.0417,14.05,90795.0
2017-04-28 15:40:00,16.91,16.91,16.89,16.9,63336.0,14.05,14.05,14.0334,14.0417,63336.0
2017-04-28 15:45:00,16.9,16.92,16.89,16.91,125213.0,14.0417,14.0583,14.0334,14.05,125213.0
2017-04-28 15:50:00,16.92,16.93,16.9,16.9,108675.0,14.0583,14.0666,14.0417,14.0417,108675.0
2017-04-28 15:55:00,16.91,16.91,16.89,16.9,345235.0,14.05,14.05,14.0334,14.0417,345235.0
2017-05-01 09:30:00,16.7,16.73,16.64,16.7,91536.0,13.8755,13.9005,13.8257,13.8755,91536.0
2017-05-01 09:35:00,16.71,16.79,16.67,16.75,25745.0,13.8838,13.9503,13.8506,13.9171,25745.0
2017-05-01 09:40:00,16.75,16.91,16.75,16.9,41901.0,13.9171,14.05,13.9171,14.0417,41901.0
2017-05-01 09:45:00,16.9,16.92,16.87,16.91,40209.0,14.0417,14.0583,14.0168,14.05,40209.0
2017-05-01 09:50:00,16.91,16.91,16.86,16.89,25263.0,14.05,14.05,14.0085,14.0334,25263.0
2017-05-01 09:55:00,16.89,16.9,16.82,16.82,33283.0,14.0334,14.0417,13.9752,13.9752,33283.0
2017-05-01 10:00:00,16.84,16.85,16.81,16.81,27350.0,13.9919,14.0002,13.9669,13.9669,27350.0
2017-05-01 10:05:00,16.81,16.82,16.79,16.8,74280.0,13.9669,13.9752,13.9503,13.9586,74280.0
2017-05-01 10:10:00,16.8,16.81,16.78,16.79,72031.0,13.9586,13.9669,13.942,13.9503,72031.0
2017-05-01 10:15:00,16.79,16.81,16.78,16.8,88681.0,13.9503,13.9669,13.942,13.9586,88681.0
2017-05-01 10:20:00,16.8,16.8,16.78,16.79,52880.0,13.9586,13.9586,13.942,13.9503,52880.0
2017-05-01 10:25:00,16.79,16.79,16.77,16.78,32278.0,13.9503,13.9503,13.9337,13.942,32278.0
2017-05-01 10:30:00,16.77,16.8,16.77,16.79,36100.0,13.9337,13.9586,13.9337,13.9503,36100.0
2017-05-01 10:35:00,16.8,16.8,16.78,16.8,56310.0,13.9586,13.9586,13.942,13.9586,56310.0
2017-05-01 10:40:00,16.8,16.8,16.78,16.79,26338.0,13.9586,13.9586,13.942,13.9503,26338.0
2017-05-01 10:45:00,16.79,16.8,16.78,16.8,42489.0,13.9503,13.9586,13.942,13.9586,42489.0
2017-05-01 10:50:00,16.8,16.85,16.79,16.8,174174.0,13.9586,14.0002,13.9503,13.9586,174174.0
2017-05-01 10:55:00,16.8,16.82,16.8,16.82,35261.0,13.9586,13.9752,13.9586,13.9752,35261.0
2017-05-01 11:00:00,16.81,16.81,16.79,16.8,86442.0,13.9669,13.9669,13.9503,13.9586,86442.0
2017-05-01 11:05:00,16.8,16.8,16.79,16.8,26620.0,13.9586,13.9586,13.9503,13.9586,26620.0
2017-05-01 11:10:00,16.8,16.8,16.79,16.8,33651.0,13.9586,13.9586,13.9503,13.9586,33651.0
2017-05-01 11:15:00,16.8,16.8,16.79,16.8,29197.0,13.9586,13.9586,13.9503,13.9586,29197.0
2017-05-01 11:20:00,16.79,16.8,16.76,16.8,60686.0,13.9503,13.9586,13.9254,13.9586,60686.0
2017-05-01 11:25:00,16.8,16.82,16.79,16.82,53795.0,13.9586,13.9752,13.9503,13.9752,53795.0
2017-05-01 11:30:00,16.82,16.83,16.81,16.82,38385.0,13.9752,13.9836,13.9669,13.9752,38385.0
2017-05-01 11:35:00,16.82,16.84,16.81,16.84,82677.0,13.9752,13.9919,13.9669,13.9919,82677.0
2017-05-01 11:40:00,16.84,16.89,16.83,16.88,46617.0,13.9919,14.0334,13.9836,14.0251,46617.0
2017-05-01 11:45:00,16.88,16.88,16.85,16.87,51543.0,14.0251,14.0251,14.0002,14.0168,51543.0
2017-05-01 11:50:00,16.87,16.87,16.83,16.85,40937.0,14.0168,14.0168,13.9836,14.0002,40937.0
2017-05-01 11:55:00,16.85,16.85,16.82,16.82,49035.0,14.0002,14.0002,13.9752,13.9752,49035.0
2017-05-01 12:00:00,16.83,16.84,16.81,16.82,38933.0,13.9836,13.9919,13.9669,13.9752,38933.0
2017-05-01 12:05:00,16.82,16.84,16.81,16.83,30963.0,13.9752,13.9919,13.9669,13.9836,30963.0
2017-05-01 12:10:00,16.83,16.83,16.82,16.83,15243.0,13.9836,13.9836,13.9752,13.9836,15243.0
2017-05-01 12:15:00,16.83,16.83,16.8,16.82,25947.0,13.9836,13.9836,13.9586,13.9752,25947.0
2017-05-01 12:20:00,16.82,16.83,16.82,16.83,10070.0,13.9752,13.9836,13.9752,13.9836,10070.0
2017-05-01 12:25:00,16.83,16.83,16.82,16.82,16313.0,13.9836,13.9836,13.9752,13.9752,16313.0
2017-05-01 12:30:00,16.82,16.83,16.76,16.77,41912.0,13.9752,13.9836,13.9254,13.9337,41912.0
2017-05-01 12:35:00,16.77,16.78,16.76,16.78,25626.0,13.9337,13.942,13.9254,13.942,25626.0
2017-05-01 12:40:00,16.78,16.8,16.77,16.8,28848.0,13.942,13.9586,13.9337,13.9586,28848.0
2017-05-01 12:45:00,16.8,16.8,16.77,16.78,24070.0,13.9586,13.9586,13.9337,13.942,24070.0
2017-05-01 12:50:00,16.78,16.78,16.74,16.78,40190.0,13.942,13.942,13.9088,13.942,40190.0
2017-05-01 12:55:00,16.77,16.79,16.77,16.79,10347.0,13.9337,13.9503,13.9337,13.9503,10347.0
2017-05-01 13:00:00,16.79,16.8,16.78,16.8,13489.0,13.9503,13.9586,13.942,13.9586,13489.0
2017-05-01 13:05:00,16.8,16.8,16.79,16.8,6801.0,13.9586,13.9586,13.9503,13.9586,6801.0
2017-05-01 13:10:00,16.8,16.8,16.78,16.79,29374.0,13.9586,13.9586,13.942,13.9503,29374.0
2017-05-01 13:15:00,16.79,16.8,16.79,16.8,13673.0,13.9503,13.9586,13.9503,13.9586,13673.0
2017-05-01 13:20:00,16.8,16.8,16.79,16.8,17847.0,13.9586,13.9586,13.9503,13.9586,17847.0
2017-05-01 13:25:00,16.79,16.8,16.79,16.8,10449.0,13.9503,13.9586,13.9503,13.9586,10449.0
2017-05-01 13:30:00,16.8,16.8,16.71,16.72,106571.0,13.9586,13.9586,13.8838,13.8922,106571.0
2017-05-01 13:35:00,16.73,16.74,16.72,16.74,32933.0,13.9005,13.9088,13.8922,13.9088,32933.0
2017-05-01 13:40:00,16.74,16.75,16.73,16.75,12440.0,13.9088,13.9171,13.9005,13.9171,12440.0
2017-05-01 13:45:00,16.75,16.75,16.73,16.75,48881.0,13.9171,13.9171,13.9005,13.9171,48881.0
2017-05-01 13:50:00,16.75,16.75,16.74,16.75,26043.0,13.9171,13.9171,13.9088,13.9171,26043.0
2017-05-01 13:55:00,16.75,16.75,16.72,16.73,51786.0,13.9171,13.9171,13.8922,13.9005,51786.0
2017-05-01 14:00:00,16.73,16.75,16.73,16.75,47969.0,13.9005,13.9171,13.9005,13.9171,47969.0
2017-05-01 14:05:00,16.75,16.75,16.71,16.71,37158.0,13.9171,13.9171,13.8838,13.8838,37158.0
2017-05-01 14:10:00,16.71,16.72,16.69,16.7,38763.0,13.8838,13.8922,13.8672,13.8755,38763.0
2017-05-01 14:15:00,16.69,16.7,16.69,16.7,13334.0,13.8672,13.8755,13.8672,13.8755,13334.0
2017-05-01 14:20:00,16.69,16.71,16.69,16.71,43218.0,13.8672,13.8838,13.8672,13.8838,43218.0
2017-05-01 14:25:00,16.71,16.79,16.7,16.79,52822.0,13.8838,13.9503,13.8755,13.9503,52822.0
2017-05-01 14:30:00,16.79,16.79,16.75,16.75,42927.0,13.9503,13.9503,13.9171,13.9171,42927.0
2017-05-01 14:35:00,16.75,16.76,16.75,16.75,8939.0,13.9171,13.9254,13.9171,13.9171,8939.0
2017-05-01 14:40:00,16.76,16.76,16.75,16.76,10561.0,13.9254,13.9254,13.9171,13.9254,10561.0
2017-05-01 14:45:00,16.76,16.76,16.7,16.71,50724.0,13.9254,13.9254,13.8755,13.8838,50724.0
2017-05-01 14:50:00,16.71,16.72,16.69,16.71,57870.0,13.8838,13.8922,13.8672,13.8838,57870.0
2017-05-01 14:55:00,16.72,16.72,16.71,16.72,7980.0,13.8922,13.8922,13.8838,13.8922,7980.0
2017-05-01 15:00:00,16.72,16.73,16.69,16.7,108421.0,13.8922,13.9005,13.8672,13.8755,108421.0
2017-05-01 15:05:00,16.7,16.7,16.67,16.68,30186.0,13.8755,13.8755,13.8506,13.8589,30186.0
2017-05-01 15:10:00,16.68,16.7,16.67,16.7,84130.0,13.8589,13.8755,13.8506,13.8755,84130.0
2017-05-01 15:15:00,16.69,16.7,16.69,16.7,19817.0,13.8672,13.8755,13.8672,13.8755,19817.0
2017-05-01 15:20:00,16.7,16.7,16.67,16.67,48160.0,13.8755,13.8755,13.8506,13.8506,48160.0
2017-05-01 15:25:00,16.67,16.67,16.63,16.64,69363.0,13.8506,13.8506,13.8174,13.8257,69363.0
2017-05-01 15:30:00,16.65,16.65,16.63,16.64,136863.0,13.834,13.834,13.8174,13.8257,136863.0
2017-05-01 15:35:00,16.64,16.67,16.63,16.66,120051.0,13.8257,13.8506,13.8174,13.8423,120051.0
2017-05-01 15:40:00,16.65,16.7,16.63,16.7,280139.0,13.834,13.8755,13.8174,13.8755,280139.0
2017-05-01 15:45:00,16.7,16.74,16.68,16.69,191382.0,13.8755,13.9088,13.8589,13.8672,191382.0
2017-05-01 15:50:00,16.7,16.7,16.69,16.7,296483.0,13.8755,13.8755,13.8672,13.8755,296483.0
2017-05-01 15:55:00,16.7,16.72,16.66,16.66,454558.0,13.8755,13.8922,13.8423,13.8423,454558.0
2017-05-02 09:30:00,16.27,16.78,16.27,16.27,299176.0,13.5183,13.942,13.5183,13.5183,299176.0
2017-05-02 09:35:00,16.28,16.28,16.02,16.03,294488.0,13.5266,13.5266,13.3105,13.3189,294488.0
2017-05-02 09:40:00,16.03,16.05,15.61,15.98,350352.0,13.3189,13.3355,12.9699,13.2773,350352.0
2017-05-02 09:45:00,15.98,15.98,15.62,15.93,278508.0,13.2773,13.2773,12.9782,13.2358,278508.0
2017-05-02 09:50:00,15.95,15.96,15.65,15.7,173658.0,13.2524,13.2607,13.0031,13.0447,173658.0
2017-05-02 09:55:00,15.69,15.87,15.64,15.74,217478.0,13.0364,13.1859,12.9948,13.0779,217478.0
2017-05-02 10:00:00,15.74,15.89,15.73,15.83,240770.0,13.0779,13.2025,13.0696,13.1527,240770.0
2017-05-02 10:05:00,15.84,15.9,15.65,15.66,274723.0,13.161,13.2108,13.0031,13.0114,274723.0
2017-05-02 10:10:00,15.66,15.77,15.65,15.74,174384.0,13.0114,13.1028,13.0031,13.0779,174384.0
2017-05-02 10:15:00,15.74,15.77,15.71,15.75,153316.0,13.0779,13.1028,13.053,13.0862,153316.0
2017-05-02 10:20:00,15.74,15.8,15.68,15.79,134943.0,13.0779,13.1278,13.0281,13.1194,134943.0
2017-05-02 10:25:00,15.78,15.81,15.7,15.71,173850.0,13.1111,13.1361,13.0447,13.053,173850.0
2017-05-02 10:30:00,15.7,15.79,15.65,15.77,243556.0,13.0447,13.1194,13.0031,13.1028,243556.0
2017-05-02 10:35:00,15.77,15.79,15.73,15.76,67161.0,13.1028,13.1194,13.0696,13.0945,67161.0
2017-05-02 10:40:00,15.77,15.77,15.67,15.71,164841.0,13.1028,13.1028,13.0197,13.053,164841.0
2017-05-02 10:45:00,15.71,15.75,15.55,15.57,306158.0,13.053,13.0862,12.92,12.9367,306158.0
2017-05-02 10:50:00,15.57,15.68,15.56,15.65,184786.0,12.9367,13.0281,12.9283,13.0031,184786.0
2017-05-02 10:55:00,15.65,15.77,15.65,15.75,127468.0,13.0031,13.1028,13.0031,13.0862,127468.0
2017-05-02 11:00:00,15.76,15.91,15.75,15.82,165760.0,13.0945,13.2192,13.0862,13.1444,165760.0
2017-05-02 11:05:00,15.82,15.87,15.81,15.85,79856.0,13.1444,13.1859,13.1361,13.1693,79856.0
2017-05-02 11:10:00,15.85,16.08,15.81,16.0,194298.0,13.1693,13.3604,13.1361,13.2939,194298.0
2017-05-02 11:15:00,16.0,16.08,15.99,16.02,88319.0,13.2939,13.3604,13.2856,13.3105,88319.0
2017-05-02 11:20:00,16.01,16.08,16.01,16.02,66072.0,13.3022,13.3604,13.3022,13.3105,66072.0
2017-05-02 11:25:00,16.02,16.04,15.98,16.04,96471.0,13.3105,13.3272,13.2773,13.3272,96471.0
2017-05-02 11:30:00,16.04,16.07,15.99,16.0,87285.0,13.3272,13.3521,13.2856,13.2939,87285.0
2017-05-02 11:35:00,16.0,16.05,15.96,16.01,93976.0,13.2939,13.3355,13.2607,13.3022,93976.0
2017-05-02 11:40:00,16.0,16.04,16.0,16.0,38438.0,13.2939,13.3272,13.2939,13.2939,38438.0
2017-05-02 11:45:00,16.0,16.06,15.99,16.06,56696.0,13.2939,13.3438,13.2856,13.3438,56696.0
2017-05-02 11:50:00,16.06,16.14,16.05,16.14,112275.0,13.3438,13.4103,13.3355,13.4103,112275.0
2017-05-02 11:55:00,16.14,16.15,16.11,16.11,106711.0,13.4103,13.4186,13.3853,13.3853,106711.0
2017-05-02 12:00:00,16.12,16.14,16.1,16.11,110374.0,13.3936,13.4103,13.377,13.3853,110374.0
2017-05-02 12:05:00,16.11,16.11,16.01,16.02,80345.0,13.3853,13.3853,13.3022,13.3105,80345.0
2017-05-02 12:10:00,16.02,16.02,16.0,16.0,43683.0,13.3105,13.3105,13.2939,13.2939,43683.0
2017-05-02 12:15:00,16.01,16.01,15.98,15.98,60263.0,13.3022,13.3022,13.2773,13.2773,60263.0
2017-05-02 12:20:00,15.98,16.07,15.98,16.03,62742.0,13.2773,13.3521,13.2773,13.3189,62742.0
2017-05-02 12:25:00,16.03,16.03,16.01,16.02,13522.0,13.3189,13.3189,13.3022,13.3105,13522.0
2017-05-02 12:30:00,16.02,16.04,16.0,16.0,51077.0,13.3105,13.3272,13.2939,13.2939,51077.0
2017-05-02 12:35:00,16.0,16.02,16.0,16.0,36237.0,13.2939,13.3105,13.2939,13.2939,36237.0
2017-05-02 12:40:00,16.0,16.02,15.9,15.92,109165.0,13.2939,13.3105,13.2108,13.2275,109165.0
2017-05-02 12:45:00,15.92,15.96,15.88,15.9,176190.0,13.2275,13.2607,13.1942,13.2108,176190.0
2017-05-02 12:50:00,15.9,15.93,15.89,15.92,69438.0,13.2108,13.2358,13.2025,13.2275,69438.0
2017-05-02 12:55:00,15.92,15.92,15.9,15.91,43880.0,13.2275,13.2275,13.2108,13.2192,43880.0
2017-05-02 13:00:00,15.91,15.92,15.89,15.91,51216.0,13.2192,13.2275,13.2025,13.2192,51216.0
2017-05-02 13:05:00,15.91,15.92,15.88,15.89,120127.0,13.2192,13.2275,13.1942,13.2025,120127.0
2017-05-02 13:10:00,15.89,15.9,15.88,15.9,60180.0,13.2025,13.2108,13.1942,13.2108,60180.0
2017-05-02 13:15:00,15.9,15.9,15.78,15.81,114932.0,13.2108,13.2108,13.1111,13.1361,114932.0
2017-05-02 13:20:00,15.81,15.82,15.79,15.82,55654.0,13.1361,13.1444,13.1194,13.1444,55654.0
2017-05-02 13:25:00,15.82,15.86,15.8,15.85,81578.0,13.1444,13.1776,13.1278,13.1693,81578.0
2017-05-02 13:30:00,15.85,15.86,15.83,15.84,25249.0,13.1693,13.1776,13.1527,13.161,25249.0
2017-05-02 13:35:00,15.84,15.85,15.82,15.85,40983.0,13.161,13.1693,13.1444,13.1693,40983.0
2017-05-02 13:40:00,15.85,15.87,15.84,15.87,20543.0,13.1693,13.1859,13.161,13.1859,20543.0
2017-05-02 13:45:00,15.87,15.98,15.86,15.97,158415.0,13.1859,13.2773,13.1776,13.269,158415.0
2017-05-02 13:50:00,15.97,15.97,15.93,15.97,49451.0,13.269,13.269,13.2358,13.269,49451.0
2017-05-02 13:55:00,15.97,16.0,15.96,16.0,23146.0,13.269,13.2939,13.2607,13.2939,23146.0
2017-05-02 14:00:00,15.99,16.0,15.99,16.0,44904.0,13.2856,13.2939,13.2856,13.2939,44904.0
2017-05-02 14:05:00,15.99,16.0,15.98,15.98,41027.0,13.2856,13.2939,13.2773,13.2773,41027.0
2017-05-02 14:10:00,15.99,16.0,15.97,15.99,88584.0,13.2856,13.2939,13.269,13.2856,88584.0
2017-05-02 14:15:00,15.99,15.99,15.92,15.93,56052.0,13.2856,13.2856,13.2275,13.2358,56052.0
2017-05-02 14:20:00,15.92,15.94,15.91,15.94,52469.0,13.2275,13.2441,13.2192,13.2441,52469.0
2017-05-02 14:25:00,15.94,15.96,15.93,15.96,71689.0,13.2441,13.2607,13.2358,13.2607,71689.0
2017-05-02 14:30:00,15.96,15.96,15.91,15.92,69493.0,13.2607,13.2607,13.2192,13.2275,69493.0
2017-05-02 14:35:00,15.92,15.92,15.89,15.9,34265.0,13.2275,13.2275,13.2025,13.2108,34265.0
2017-05-02 14:40:00,15.89,15.9,15.88,15.88,24130.0,13.2025,13.2108,13.1942,13.1942,24130.0
2017-05-02 14:45:00,15.89,15.89,15.8,15.81,109801.0,13.2025,13.2025,13.1278,13.1361,109801.0
2017-05-02 14:50:00,15.8,15.83,15.79,15.8,99308.0,13.1278,13.1527,13.1194,13.1278,99308.0
2017-05-02 14:55:00,15.81,15.82,15.79,15.82,51554.0,13.1361,13.1444,13.1194,13.1444,51554.0
2017-05-02 15:00:00,15.82,15.87,15.81,15.85,71003.0,13.1444,13.1859,13.1361,13.1693,71003.0
2017-05-02 15:05:00,15.85,15.88,15.84,15.87,53941.0,13.1693,13.1942,13.161,13.1859,53941.0
2017-05-02 15:10:00,15.87,15.88,15.85,15.86,45126.0,13.1859,13.1942,13.1693,13.1776,45126.0
2017-05-02 15:15:00,15.85,15.87,15.85,15.85,76243.0,13.1693,13.1859,13.1693,13.1693,76243.0
2017-05-02 15:20:00,15.86,15.87,15.85,15.86,87130.0,13.1776,13.1859,13.1693,13.1776,87130.0
2017-05-02 15:25:00,15.86,15.87,15.85,15.87,69042.0,13.1776,13.1859,13.1693,13.1859,69042.0
2017-05-02 15:30:00,15.87,15.87,15.83,15.83,85695.0,13.1859,13.1859,13.1527,13.1527,85695.0
2017-05-02 15:35:00,15.83,15.84,15.81,15.84,144438.0,13.1527,13.161,13.1361,13.161,144438.0
2017-05-02 15:40:00,15.84,15.84,15.8,15.8,109509.0,13.161,13.161,13.1278,13.1278,109509.0
2017-05-02 15:45:00,15.8,15.81,15.79,15.8,189778.0,13.1278,13.1361,13.1194,13.1278,189778.0
2017-05-02 15:50:00,15.81,15.81,15.79,15.81,353312.0,13.1361,13.1361,13.1194,13.1361,353312.0
2017-05-02 15:55:00,15.81,15.81,15.76,15.78,777152.0,13.1361,13.1361,13.0945,13.1111,777152.0
2017-05-03 09:30:00,15.76,15.76,15.6,15.67,186380.0,13.0945,13.0945,12.9616,13.0197,186380.0
2017-05-03 09:35:00,15.69,15.71,15.65,15.68,26428.0,13.0364,13.053,13.0031,13.0281,26428.0
2017-05-03 09:40:00,15.68,15.72,15.66,15.7,60630.0,13.0281,13.0613,13.0114,13.0447,60630.0
2017-05-03 09:45:00,15.7,15.72,15.63,15.64,93377.0,13.0447,13.0613,12.9865,12.9948,93377.0
2017-05-03 09:50:00,15.64,15.67,15.63,15.67,89087.0,12.9948,13.0197,12.9865,13.0197,89087.0
2017-05-03 09:55:00,15.67,15.69,15.66,15.68,58392.0,13.0197,13.0364,13.0114,13.0281,58392.0
2017-05-03 10:00:00,15.69,15.69,15.63,15.66,76953.0,13.0364,13.0364,12.9865,13.0114,76953.0
2017-05-03 10:05:00,15.66,15.66,15.63,15.66,85868.0,13.0114,13.0114,12.9865,13.0114,85868.0
2017-05-03 10:10:00,15.66,15.72,15.63,15.72,70746.0,13.0114,13.0613,12.9865,13.0613,70746.0
2017-05-03 10:15:00,15.72,15.74,15.72,15.72,44261.0,13.0613,13.0779,13.0613,13.0613,44261.0
2017-05-03 10:20:00,15.71,15.72,15.63,15.64,67475.0,13.053,13.0613,12.9865,12.9948,67475.0
2017-05-03 10:25:00,15.64,15.68,15.63,15.68,57858.0,12.9948,13.0281,12.9865,13.0281,57858.0
2017-05-03 10:30:00,15.67,15.7,15.65,15.67,63024.0,13.0197,13.0447,13.0031,13.0197,63024.0
2017-05-03 10:35:00,15.66,15.69,15.65,15.67,46137.0,13.0114,13.0364,13.0031,13.0197,46137.0
2017-05-03 10:40:00,15.67,15.67,15.63,15.67,95014.0,13.0197,13.0197,12.9865,13.0197,95014.0
2017-05-03 10:45:00,15.67,15.71,15.67,15.71,36550.0,13.0197,13.053,13.0197,13.053,36550.0
2017-05-03 10:50:00,15.71,15.71,15.66,15.67,48194.0,13.053,13.053,13.0114,13.0197,48194.0
2017-05-03 10:55:00,15.67,15.7,15.66,15.69,54523.0,13.0197,13.0447,13.0114,13.0364,54523.0
2017-05-03 11:00:00,15.69,15.7,15.68,15.7,19563.0,13.0364,13.0447,13.0281,13.0447,19563.0
2017-05-03 11:05:00,15.69,15.7,15.65,15.66,55133.0,13.0364,13.0447,13.0031,13.0114,55133.0
2017-05-03 11:10:00,15.66,15.68,15.64,15.68,35326.0,13.0114,13.0281,12.9948,13.0281,35326.0
2017-05-03 11:15:00,15.68,15.71,15.68,15.69,21946.0,13.0281,13.053,13.0281,13.0364,21946.0
2017-05-03 11:20:00,15.7,15.7,15.65,15.66,51205.0,13.0447,13.0447,13.0031,13.0114,51205.0
2017-05-03 11:25:00,15.67,15.69,15.65,15.66,59977.0,13.0197,13.0364,13.0031,13.0114,59977.0
2017-05-03 11:30:00,15.66,15.66,15.63,15.65,53499.0,13.0114,13.0114,12.9865,13.0031,53499.0
2017-05-03 11:35:00,15.65,15.66,15.62,15.63,57478.0,13.0031,13.0114,12.9782,12.9865,57478.0
2017-05-03 11:40:00,15.62,15.65,15.62,15.65,29536.0,12.9782,13.0031,12.9782,13.0031,29536.0
2017-05-03 11:45:00,15.65,15.68,15.61,15.67,75681.0,13.0031,13.0281,12.9699,13.0197,75681.0
2017-05-03 11:50:00,15.67,15.71,15.66,15.7,66926.0,13.0197,13.053,13.0114,13.0447,66926.0
2017-05-03 11:55:00,15.7,15.71,15.64,15.65,37654.0,13.0447,13.053,12.9948,13.0031,37654.0
2017-05-03 12:00:00,15.64,15.65,15.6,15.62,71267.0,12.9948,13.0031,12.9616,12.9782,71267.0
2017-05-03 12:05:00,15.62,15.63,15.61,15.62,26129.0,12.9782,12.9865,12.9699,12.9782,26129.0
2017-05-03 12:10:00,15.62,15.62,15.55,15.56,89834.0,12.9782,12.9782,12.92,12.9283,89834.0
2017-05-03 12:15:00,15.56,15.58,15.55,15.57,61443.0,12.9283,12.945,12.92,12.9367,61443.0
2017-05-03 12:20:00,15.58,15.58,15.55,15.55,35873.0,12.945,12.945,12.92,12.92,35873.0
2017-05-03 12:25:00,15.55,15.56,15.51,15.54,92664.0,12.92,12.9283,12.8868,12.9117,92664.0
2017-05-03 12:30:00,15.54,15.55,15.49,15.49,36123.0,12.9117,12.92,12.8702,12.8702,36123.0
2017-05-03 12:35:00,15.5,15.52,15.44,15.44,56637.0,12.8785,12.8951,12.8286,12.8286,56637.0
2017-05-03 12:40:00,15.45,15.49,15.44,15.49,44682.0,12.837,12.8702,12.8286,12.8702,44682.0
2017-05-03 12:45:00,15.49,15.49,15.47,15.48,23102.0,12.8702,12.8702,12.8536,12.8619,23102.0
2017-05-03 12:50:00,15.48,15.48,15.44,15.44,49138.0,12.8619,12.8619,12.8286,12.8286,49138.0
2017-05-03 12:55:00,15.45,15.45,15.42,15.43,49342.0,12.837,12.837,12.812,12.8203,49342.0
2017-05-03 13:00:00,15.44,15.47,15.43,15.44,73135.0,12.8286,12.8536,12.8203,12.8286,73135.0
2017-05-03 13:05:00,15.44,15.44,15.43,15.44,11657.0,12.8286,12.8286,12.8203,12.8286,11657.0
2017-05-03 13:10:00,15.44,15.45,15.43,15.43,50121.0,12.8286,12.837,12.8203,12.8203,50121.0
2017-05-03 13:15:00,15.44,15.44,15.43,15.43,33935.0,12.8286,12.8286,12.8203,12.8203,33935.0
2017-05-03 13:20:00,15.43,15.44,15.38,15.39,124199.0,12.8203,12.8286,12.7788,12.7871,124199.0
2017-05-03 13:25:00,15.39,15.4,15.38,15.39,30148.0,12.7871,12.7954,12.7788,12.7871,30148.0
2017-05-03 13:30:00,15.38,15.38,15.31,15.32,76261.0,12.7788,12.7788,12.7206,12.7289,76261.0
2017-05-03 13:35:00,15.31,15.32,15.29,15.29,44437.0,12.7206,12.7289,12.704,12.704,44437.0
2017-05-03 13:40:00,15.29,15.3,15.21,15.27,150606.0,12.704,12.7123,12.6375,12.6874,150606.0
2017-05-03 13:45:00,15.28,15.29,15.27,15.29,85191.0,12.6957,12.704,12.6874,12.704,85191.0
2017-05-03 13:50:00,15.29,15.33,15.28,15.31,41734.0,12.704,12.7372,12.6957,12.7206,41734.0
2017-05-03 13:55:00,15.31,15.33,15.21,15.22,122308.0,12.7206,12.7372,12.6375,12.6459,122308.0
2017-05-03 14:00:00,15.22,15.37,15.2,15.3,118003.0,12.6459,12.7705,12.6292,12.7123,118003.0
2017-05-03 14:05:00,15.29,15.32,15.28,15.29,121666.0,12.704,12.7289,12.6957,12.704,121666.0
2017-05-03 14:10:00,15.29,15.31,15.28,15.29,46772.0,12.704,12.7206,12.6957,12.704,46772.0
2017-05-03 14:15:00,15.29,15.29,15.2,15.22,120116.0,12.704,12.704,12.6292,12.6459,120116.0
2017-05-03 14:20:00,15.21,15.3,15.21,15.28,114704.0,12.6375,12.7123,12.6375,12.6957,114704.0
2017-05-03 14:25:00,15.28,15.29,15.22,15.24,54368.0,12.6957,12.704,12.6459,12.6625,54368.0
2017-05-03 14:30:00,15.24,15.25,15.21,15.22,73562.0,12.6625,12.6708,12.6375,12.6459,73562.0
2017-05-03 14:35:00,15.22,15.23,15.15,15.19,122272.0,12.6459,12.6542,12.5877,12.6209,122272.0
2017-05-03 14:40:00,15.2,15.2,15.14,15.16,103278.0,12.6292,12.6292,12.5794,12.596,103278.0
2017-05-03 14:45:00,15.15,15.17,15.13,15.16,65960.0,12.5877,12.6043,12.5711,12.596,65960.0
2017-05-03 14:50:00,15.16,15.17,15.11,15.11,86144.0,12.596,12.6043,12.5545,12.5545,86144.0
2017-05-03 14:55:00,15.12,15.18,15.11,15.17,103580.0,12.5628,12.6126,12.5545,12.6043,103580.0
2017-05-03 15:00:00,15.17,15.2,15.16,15.2,88516.0,12.6043,12.6292,12.596,12.6292,88516.0
2017-05-03 15:05:00,15.19,15.2,15.15,15.18,83945.0,12.6209,12.6292,12.5877,12.6126,83945.0
2017-05-03 15:10:00,15.18,15.18,15.12,15.13,187594.0,12.6126,12.6126,12.5628,12.5711,187594.0
2017-05-03 15:15:00,15.13,15.13,15.08,15.11,185237.0,12.5711,12.5711,12.5295,12.5545,185237.0
2017-05-03 15:20:00,15.11,15.11,15.06,15.09,127053.0,12.5545,12.5545,12.5129,12.5378,127053.0
2017-05-03 15:25:00,15.09,15.09,15.04,15.08,127430.0,12.5378,12.5378,12.4963,12.5295,127430.0
2017-05-03 15:30:00,15.08,15.11,15.05,15.07,149586.0,12.5295,12.5545,12.5046,12.5212,149586.0
2017-05-03 15:35:00,15.07,15.08,15.05,15.05,108549.0,12.5212,12.5295,12.5046,12.5046,108549.0
2017-05-03 15:40:00,15.06,15.06,14.97,15.0,272285.0,12.5129,12.5129,12.4381,12.4631,272285.0
2017-05-03 15:45:00,15.0,15.01,14.96,15.0,292244.0,12.4631,12.4714,12.4298,12.4631,292244.0
2017-05-03 15:50:00,15.0,15.0,14.96,14.96,284038.0,12.4631,12.4631,12.4298,12.4298,284038.0
2017-05-03 15:55:00,14.96,14.99,14.94,14.99,730093.0,12.4298,12.4548,12.4132,12.4548,730093.0
2017-05-04 09:30:00,14.98,15.02,14.78,14.79,165911.0,12.4464,12.4797,12.2803,12.2886,165911.0
2017-05-04 09:35:00,14.79,14.89,14.78,14.89,143600.0,12.2886,12.3717,12.2803,12.3717,143600.0
2017-05-04 09:40:00,14.94,15.03,14.92,14.95,119225.0,12.4132,12.488,12.3966,12.4215,119225.0
2017-05-04 09:45:00,14.96,14.96,14.8,14.84,144300.0,12.4298,12.4298,12.2969,12.3301,144300.0
2017-05-04 09:50:00,14.84,14.93,14.82,14.86,80791.0,12.3301,12.4049,12.3135,12.3467,80791.0
2017-05-04 09:55:00,14.85,14.86,14.79,14.8,62362.0,12.3384,12.3467,12.2886,12.2969,62362.0
2017-05-04 10:00:00,14.79,14.94,14.79,14.89,80502.0,12.2886,12.4132,12.2886,12.3717,80502.0
2017-05-04 10:05:00,14.89,14.91,14.86,14.86,90951.0,12.3717,12.3883,12.3467,12.3467,90951.0
2017-05-04 10:10:00,14.87,14.96,14.81,14.95,1538334.0,12.355,12.4298,12.3052,12.4215,1538334.0
2017-05-04 10:15:00,14.96,14.96,14.88,14.95,104751.0,12.4298,12.4298,12.3634,12.4215,104751.0
2017-05-04 10:20:00,14.95,15.01,14.94,14.98,112005.0,12.4215,12.4714,12.4132,12.4464,112005.0
2017-05-04 10:25:00,14.97,14.98,14.9,14.94,80550.0,12.4381,12.4464,12.38,12.4132,80550.0
2017-05-04 10:30:00,14.94,14.97,14.9,14.93,81776.0,12.4132,12.4381,12.38,12.4049,81776.0
2017-05-04 10:35:00,14.93,14.98,14.93,14.98,82934.0,12.4049,12.4464,12.4049,12.4464,82934.0
2017-05-04 10:40:00,14.97,15.01,14.94,14.96,135129.0,12.4381,12.4714,12.4132,12.4298,135129.0
2017-05-04 10:45:00,14.98,14.98,14.91,14.93,105566.0,12.4464,12.4464,12.3883,12.4049,105566.0
2017-05-04 10:50:00,14.92,14.93,14.84,14.85,71344.0,12.3966,12.4049,12.3301,12.3384,71344.0
2017-05-04 10:55:00,14.85,14.87,14.84,14.87,39432.0,12.3384,12.355,12.3301,12.355,39432.0
2017-05-04 11:00:00,14.87,14.87,14.85,14.87,72760.0,12.355,12.355,12.3384,12.355,72760.0
2017-05-04 11:05:00,14.87,14.88,14.85,14.85,54136.0,12.355,12.3634,12.3384,12.3384,54136.0
2017-05-04 11:10:00,14.86,14.91,14.84,14.91,89825.0,12.3467,12.3883,12.3301,12.3883,89825.0
2017-05-04 11:15:00,14.91,14.97,14.88,14.96,79332.0,12.3883,12.4381,12.3634,12.4298,79332.0
2017-05-04 11:20:00,14.96,14.98,14.94,14.96,83878.0,12.4298,12.4464,12.4132,12.4298,83878.0
2017-05-04 11:25:00,14.96,14.97,14.9,14.92,75690.0,12.4298,12.4381,12.38,12.3966,75690.0
2017-05-04 11:30:00,14.91,14.93,14.9,14.93,44440.0,12.3883,12.4049,12.38,12.4049,44440.0
2017-05-04 11:35:00,14.93,14.95,14.92,14.94,57437.0,12.4049,12.4215,12.3966,12.4132,57437.0
2017-05-04 11:40:00,14.94,14.94,14.91,14.92,60816.0,12.4132,12.4132,12.3883,12.3966,60816.0
2017-05-04 11:45:00,14.93,14.94,14.92,14.94,47378.0,12.4049,12.4132,12.3966,12.4132,47378.0
2017-05-04 11:50:00,14.94,14.94,14.88,14.89,63374.0,12.4132,12.4132,12.3634,12.3717,63374.0
2017-05-04 11:55:00,14.89,14.91,14.87,14.9,41945.0,12.3717,12.3883,12.355,12.38,41945.0
2017-05-04 12:00:00,14.89,14.9,14.81,14.82,70249.0,12.3717,12.38,12.3052,12.3135,70249.0
2017-05-04 12:05:00,14.82,14.83,14.81,14.83,49985.0,12.3135,12.3218,12.3052,12.3218,49985.0
2017-05-04 12:10:00,14.83,14.83,14.77,14.78,73560.0,12.3218,12.3218,12.272,12.2803,73560.0
2017-05-04 12:15:00,14.78,14.79,14.75,14.76,91988.0,12.2803,12.2886,12.2553,12.2637,91988.0
2017-05-04 12:20:00,14.76,14.81,14.75,14.77,85301.0,12.2637,12.3052,12.2553,12.272,85301.0
2017-05-04 12:25:00,14.77,14.78,14.74,14.77,61995.0,12.272,12.2803,12.247,12.272,61995.0
2017-05-04 12:30:00,14.77,14.78,14.75,14.76,70788.0,12.272,12.2803,12.2553,12.2637,70788.0
2017-05-04 12:35:00,14.76,14.76,14.7,14.72,87998.0,12.2637,12.2637,12.2138,12.2304,87998.0
2017-05-04 12:40:00,14.72,14.73,14.69,14.69,85629.0,12.2304,12.2387,12.2055,12.2055,85629.0
2017-05-04 12:45:00,14.69,14.71,14.67,14.67,62069.0,12.2055,12.2221,12.1889,12.1889,62069.0
2017-05-04 12:50:00,14.67,14.67,14.6,14.62,409364.0,12.1889,12.1889,12.1307,12.1473,409364.0
2017-05-04 12:55:00,14.62,14.74,14.61,14.71,115157.0,12.1473,12.247,12.139,12.2221,115157.0
2017-05-04 13:00:00,14.7,14.71,14.67,14.68,115763.0,12.2138,12.2221,12.1889,12.1972,115763.0
2017-05-04 13:05:00,14.68,14.68,14.61,14.64,60440.0,12.1972,12.1972,12.139,12.1639,60440.0
2017-05-04 13:10:00,14.64,14.64,14.61,14.62,29621.0,12.1639,12.1639,12.139,12.1473,29621.0
2017-05-04 13:15:00,14.62,14.62,14.6,14.61,25800.0,12.1473,12.1473,12.1307,12.139,25800.0
2017-05-04 13:20:00,14.6,14.65,14.6,14.65,133607.0,12.1307,12.1723,12.1307,12.1723,133607.0
2017-05-04 13:25:00,14.65,14.66,14.63,14.65,44089.0,12.1723,12.1806,12.1556,12.1723,44089.0
2017-05-04 13:30:00,14.65,14.65,14.6,14.61,45456.0,12.1723,12.1723,12.1307,12.139,45456.0
2017-05-04 13:35:00,14.6,14.62,14.6,14.6,51665.0,12.1307,12.1473,12.1307,12.1307,51665.0
2017-05-04 13:40:00,14.6,14.64,14.59,14.64,44907.0,12.1307,12.1639,12.1224,12.1639,44907.0
2017-05-04 13:45:00,14.63,14.64,14.61,14.61,19504.0,12.1556,12.1639,12.139,12.139,19504.0
2017-05-04 13:50:00,14.62,14.62,14.55,14.57,81113.0,12.1473,12.1473,12.0892,12.1058,81113.0
2017-05-04 13:55:00,14.57,14.63,14.56,14.63,22504.0,12.1058,12.1556,12.0975,12.1556,22504.0
2017-05-04 14:00:00,14.62,14.63,14.61,14.62,30572.0,12.1473,12.1556,12.139,12.1473,30572.0
2017-05-04 14:05:00,14.62,14.62,14.61,14.62,20219.0,12.1473,12.1473,12.139,12.1473,20219.0
2017-05-04 14:10:00,14.62,14.65,14.6,14.65,73847.0,12.1473,12.1723,12.1307,12.1723,73847.0
2017-05-04 14:15:00,14.64,14.65,14.6,14.62,51247.0,12.1639,12.1723,12.1307,12.1473,51247.0
2017-05-04 14:20:00,14.61,14.62,14.6,14.61,44334.0,12.139,12.1473,12.1307,12.139,44334.0
2017-05-04 14:25:00,14.6,14.62,14.59,14.62,68955.0,12.1307,12.1473,12.1224,12.1473,68955.0
2017-05-04 14:30:00,14.62,14.67,14.61,14.67,74912.0,12.1473,12.1889,12.139,12.1889,74912.0
2017-05-04 14:35:00,14.66,14.7,14.64,14.67,61258.0,12.1806,12.2138,12.1639,12.1889,61258.0
2017-05-04 14:40:00,14.67,14.67,14.64,14.65,33789.0,12.1889,12.1889,12.1639,12.1723,33789.0
2017-05-04 14:45:00,14.65,14.65,14.63,14.64,58536.0,12.1723,12.1723,12.1556,12.1639,58536.0
2017-05-04 14:50:00,14.64,14.66,14.62,14.66,70106.0,12.1639,12.1806,12.1473,12.1806,70106.0
2017-05-04 14:55:00,14.65,14.66,14.6,14.63,66118.0,12.1723,12.1806,12.1307,12.1556,66118.0
2017-05-04 15:00:00,14.62,14.67,14.62,14.64,76522.0,12.1473,12.1889,12.1473,12.1639,76522.0
2017-05-04 15:05:00,14.64,14.65,14.62,14.64,55196.0,12.1639,12.1723,12.1473,12.1639,55196.0
2017-05-04 15:10:00,14.63,14.64,14.6,14.62,146259.0,12.1556,12.1639,12.1307,12.1473,146259.0
2017-05-04 15:15:00,14.62,14.66,14.58,14.66,91727.0,12.1473,12.1806,12.1141,12.1806,91727.0
2017-05-04 15:20:00,14.66,14.66,14.63,14.63,69657.0,12.1806,12.1806,12.1556,12.1556,69657.0
2017-05-04 15:25:00,14.63,14.64,14.59,14.59,84190.0,12.1556,12.1639,12.1224,12.1224,84190.0
2017-05-04 15:30:00,14.59,14.6,14.55,14.55,73728.0,12.1224,12.1307,12.0892,12.0892,73728.0
2017-05-04 15:35:00,14.55,14.56,14.52,14.56,108738.0,12.0892,12.0975,12.0642,12.0975,108738.0
2017-05-04 15:40:00,14.55,14.56,14.52,14.53,162426.0,12.0892,12.0975,12.0642,12.0726,162426.0
2017-05-04 15:45:00,14.53,14.55,14.52,14.53,126923.0,12.0726,12.0892,12.0642,12.0726,126923.0
2017-05-04 15:50:00,14.54,14.58,14.52,14.58,240248.0,12.0809,12.1141,12.0642,12.1141,240248.0
2017-05-04 15:55:00,14.58,14.61,14.57,14.6,746546.0,12.1141,12.139,12.1058,12.1307,746546.0
2017-05-05 09:30:00,14.67,14.67,14.53,14.57,104740.0,12.1889,12.1889,12.0726,12.1058,104740.0
2017-05-05 09:35:00,14.58,14.59,14.56,14.57,38389.0,12.1141,12.1224,12.0975,12.1058,38389.0
2017-05-05 09:40:00,14.57,14.63,14.57,14.61,49404.0,12.1058,12.1556,12.1058,12.139,49404.0
2017-05-05 09:45:00,14.61,14.65,14.6,14.6,69197.0,12.139,12.1723,12.1307,12.1307,69197.0
2017-05-05 09:50:00,14.6,14.62,14.6,14.61,48019.0,12.1307,12.1473,12.1307,12.139,48019.0
2017-05-05 09:55:00,14.61,14.63,14.6,14.63,51042.0,12.139,12.1556,12.1307,12.1556,51042.0
2017-05-05 10:00:00,14.62,14.63,14.6,14.61,37506.0,12.1473,12.1556,12.1307,12.139,37506.0
2017-05-05 10:05:00,14.61,14.66,14.61,14.66,120665.0,12.139,12.1806,12.139,12.1806,120665.0
2017-05-05 10:10:00,14.66,14.75,14.65,14.74,92902.0,12.1806,12.2553,12.1723,12.247,92902.0
2017-05-05 10:15:00,14.74,14.74,14.67,14.69,78641.0,12.247,12.247,12.1889,12.2055,78641.0
2017-05-05 10:20:00,14.69,14.76,14.68,14.71,76241.0,12.2055,12.2637,12.1972,12.2221,76241.0
2017-05-05 10:25:00,14.71,14.74,14.7,14.72,64658.0,12.2221,12.247,12.2138,12.2304,64658.0
2017-05-05 10:30:00,14.72,14.74,14.7,14.74,78472.0,12.2304,12.247,12.2138,12.247,78472.0
2017-05-05 10:35:00,14.74,14.81,14.73,14.78,123253.0,12.247,12.3052,12.2387,12.2803,123253.0
2017-05-05 10:40:00,14.78,14.78,14.72,14.76,123931.0,12.2803,12.2803,12.2304,12.2637,123931.0
2017-05-05 10:45:00,14.76,14.85,14.75,14.82,94022.0,12.2637,12.3384,12.2553,12.3135,94022.0
2017-05-05 10:50:00,14.82,14.84,14.8,14.81,103722.0,12.3135,12.3301,12.2969,12.3052,103722.0
2017-05-05 10:55:00,14.81,14.86,14.8,14.86,77356.0,12.3052,12.3467,12.2969,12.3467,77356.0
2017-05-05 11:00:00,14.86,14.9,14.85,14.88,101780.0,12.3467,12.38,12.3384,12.3634,101780.0
2017-05-05 11:05:00,14.88,14.95,14.87,14.94,199042.0,12.3634,12.4215,12.355,12.4132,199042.0
2017-05-05 11:10:00,14.94,15.01,14.94,15.0,242083.0,12.4132,12.4714,12.4132,12.4631,242083.0
2017-05-05 11:15:00,15.0,15.08,14.99,15.08,105977.0,12.4631,12.5295,12.4548,12.5295,105977.0
2017-05-05 11:20:00,15.08,15.12,14.99,15.0,198695.0,12.5295,12.5628,12.4548,12.4631,198695.0
2017-05-05 11:25:00,15.0,15.03,14.91,14.92,151053.0,12.4631,12.488,12.3883,12.3966,151053.0
2017-05-05 11:30:00,14.91,15.01,14.91,15.01,95950.0,12.3883,12.4714,12.3883,12.4714,95950.0
2017-05-05 11:35:00,15.01,15.03,14.99,15.03,76397.0,12.4714,12.488,12.4548,12.488,76397.0
2017-05-05 11:40:00,15.03,15.05,15.01,15.03,60861.0,12.488,12.5046,12.4714,12.488,60861.0
2017-05-05 11:45:00,15.03,15.04,14.98,15.01,87812.0,12.488,12.4963,12.4464,12.4714,87812.0
2017-05-05 11:50:00,15.01,15.02,14.99,15.01,56750.0,12.4714,12.4797,12.4548,12.4714,56750.0
2017-05-05 11:55:00,15.01,15.02,14.99,15.0,81590.0,12.4714,12.4797,12.4548,12.4631,81590.0
2017-05-05 12:00:00,15.01,15.03,14.99,15.03,113285.0,12.4714,12.488,12.4548,12.488,113285.0
2017-05-05 12:05:00,15.03,15.03,15.02,15.02,28122.0,12.488,12.488,12.4797,12.4797,28122.0
2017-05-05 12:10:00,15.03,15.03,15.0,15.01,43362.0,12.488,12.488,12.4631,12.4714,43362.0
2017-05-05 12:15:00,15.0,15.02,15.0,15.02,64691.0,12.4631,12.4797,12.4631,12.4797,64691.0
2017-05-05 12:20:00,15.01,15.02,15.0,15.01,31869.0,12.4714,12.4797,12.4631,12.4714,31869.0
2017-05-05 12:25:00,15.0,15.02,14.99,15.02,72809.0,12.4631,12.4797,12.4548,12.4797,72809.0
2017-05-05 12:30:00,15.03,15.04,15.02,15.03,38030.0,12.488,12.4963,12.4797,12.488,38030.0
2017-05-05 12:35:00,15.04,15.07,15.03,15.06,32226.0,12.4963,12.5212,12.488,12.5129,32226.0
2017-05-05 12:40:00,15.06,15.08,15.04,15.07,51546.0,12.5129,12.5295,12.4963,12.5212,51546.0
2017-05-05 12:45:00,15.06,15.06,15.01,15.01,45264.0,12.5129,12.5129,12.4714,12.4714,45264.0
2017-05-05 12:50:00,15.01,15.02,15.0,15.0,26623.0,12.4714,12.4797,12.4631,12.4631,26623.0
2017-05-05 12:55:00,15.0,15.04,15.0,15.03,53607.0,12.4631,12.4963,12.4631,12.488,53607.0
2017-05-05 13:00:00,15.03,15.05,15.02,15.04,22766.0,12.488,12.5046,12.4797,12.4963,22766.0
2017-05-05 13:05:00,15.04,15.06,15.04,15.06,58704.0,12.4963,12.5129,12.4963,12.5129,58704.0
2017-05-05 13:10:00,15.06,15.08,15.04,15.04,69157.0,12.5129,12.5295,12.4963,12.4963,69157.0
2017-05-05 13:15:00,15.04,15.07,15.04,15.06,51973.0,12.4963,12.5212,12.4963,12.5129,51973.0
2017-05-05 13:20:00,15.06,15.09,15.05,15.09,60814.0,12.5129,12.5378,12.5046,12.5378,60814.0
2017-05-05 13:25:00,15.09,15.09,15.02,15.02,48107.0,12.5378,12.5378,12.4797,12.4797,48107.0
2017-05-05 13:30:00,15.02,15.04,15.02,15.03,29548.0,12.4797,12.4963,12.4797,12.488,29548.0
2017-05-05 13:35:00,15.02,15.03,15.0,15.01,34340.0,12.4797,12.488,12.4631,12.4714,34340.0
2017-05-05 13:40:00,15.01,15.01,14.93,14.94,235047.0,12.4714,12.4714,12.4049,12.4132,235047.0
2017-05-05 13:45:00,14.94,14.95,14.91,14.91,268230.0,12.4132,12.4215,12.3883,12.3883,268230.0
2017-05-05 13:50:00,14.92,14.92,14.89,14.9,80889.0,12.3966,12.3966,12.3717,12.38,80889.0
2017-05-05 13:55:00,14.9,14.92,14.89,14.91,133343.0,12.38,12.3966,12.3717,12.3883,133343.0
2017-05-05 14:00:00,14.91,14.95,14.89,14.94,72365.0,12.3883,12.4215,12.3717,12.4132,72365.0
2017-05-05 14:05:00,14.93,14.96,14.93,14.96,25478.0,12.4049,12.4298,12.4049,12.4298,25478.0
2017-05-05 14:10:00,14.96,14.96,14.93,14.93,31671.0,12.4298,12.4298,12.4049,12.4049,31671.0
2017-05-05 14:15:00,14.93,14.96,14.92,14.96,51124.0,12.4049,12.4298,12.3966,12.4298,51124.0
2017-05-05 14:20:00,14.96,14.96,14.95,14.96,16212.0,12.4298,12.4298,12.4215,12.4298,16212.0
2017-05-05 14:25:00,14.96,14.99,14.95,14.98,36926.0,12.4298,12.4548,12.4215,12.4464,36926.0
2017-05-05 14:30:00,14.98,15.01,14.98,15.01,57879.0,12.4464,12.4714,12.4464,12.4714,57879.0
2017-05-05 14:35:00,15.0,15.01,14.99,15.0,37874.0,12.4631,12.4714,12.4548,12.4631,37874.0
2017-05-05 14:40:00,15.01,15.03,14.99,15.03,98076.0,12.4714,12.488,12.4548,12.488,98076.0
2017-05-05 14:45:00,15.03,15.05,15.02,15.05,49152.0,12.488,12.5046,12.4797,12.5046,49152.0
2017-05-05 14:50:00,15.05,15.05,15.0,15.0,61900.0,12.5046,12.5046,12.4631,12.4631,61900.0
2017-05-05 14:55:00,15.01,15.02,14.99,15.02,49337.0,12.4714,12.4797,12.4548,12.4797,49337.0
2017-05-05 15:00:00,15.02,15.07,15.01,15.07,52675.0,12.4797,12.5212,12.4714,12.5212,52675.0
2017-05-05 15:05:00,15.07,15.07,15.04,15.06,64062.0,12.5212,12.5212,12.4963,12.5129,64062.0
2017-05-05 15:10:00,15.05,15.07,15.04,15.06,52336.0,12.5046,12.5212,12.4963,12.5129,52336.0
2017-05-05 15:15:00,15.06,15.07,15.04,15.04,60307.0,12.5129,12.5212,12.4963,12.4963,60307.0
2017-05-05 15:20:00,15.04,15.06,15.04,15.06,46369.0,12.4963,12.5129,12.4963,12.5129,46369.0
2017-05-05 15:25:00,15.06,15.08,15.05,15.08,74463.0,12.5129,12.5295,12.5046,12.5295,74463.0
2017-05-05 15:30:00,15.08,15.1,15.06,15.07,115783.0,12.5295,12.5461,12.5129,12.5212,115783.0
2017-05-05 15:35:00,15.06,15.07,15.04,15.06,107769.0,12.5129,12.5212,12.4963,12.5129,107769.0
2017-05-05 15:40:00,15.06,15.07,15.04,15.04,86899.0,12.5129,12.5212,12.4963,12.4963,86899.0
2017-05-05 15:45:00,15.05,15.07,15.04,15.06,119272.0,12.5046,12.5212,12.4963,12.5129,119272.0
2017-05-05 15:50:00,15.07,15.07,15.01,15.04,272713.0,12.5212,12.5212,12.4714,12.4963,272713.0
2017-05-05 15:55:00,15.05,15.06,15.02,15.02,408105.0,12.5046,12.5129,12.4797,12.4797,408105.0
2017-05-08 09:30:00,14.96,14.97,14.73,14.79,182774.0,12.4298,12.4381,12.2387,12.2886,182774.0
2017-05-08 09:35:00,14.79,14.85,14.76,14.84,81831.0,12.2886,12.3384,12.2637,12.3301,81831.0
2017-05-08 09:40:00,14.85,14.86,14.79,14.81,40374.0,12.3384,12.3467,12.2886,12.3052,40374.0
2017-05-08 09:45:00,14.81,14.92,14.8,14.9,107371.0,12.3052,12.3966,12.2969,12.38,107371.0
2017-05-08 09:50:00,14.89,14.89,14.82,14.87,60685.0,12.3717,12.3717,12.3135,12.355,60685.0
2017-05-08 09:55:00,14.87,14.88,14.82,14.87,62415.0,12.355,12.3634,12.3135,12.355,62415.0
2017-05-08 10:00:00,14.87,14.87,14.81,14.82,84102.0,12.355,12.355,12.3052,12.3135,84102.0
2017-05-08 10:05:00,14.81,14.84,14.8,14.81,91682.0,12.3052,12.3301,12.2969,12.3052,91682.0
2017-05-08 10:10:00,14.81,14.85,14.79,14.8,74108.0,12.3052,12.3384,12.2886,12.2969,74108.0
2017-05-08 10:15:00,14.81,14.82,14.74,14.75,225356.0,12.3052,12.3135,12.247,12.2553,225356.0
2017-05-08 10:20:00,14.75,14.81,14.74,14.8,53629.0,12.2553,12.3052,12.247,12.2969,53629.0
2017-05-08 10:25:00,14.8,14.8,14.75,14.78,57850.0,12.2969,12.2969,12.2553,12.2803,57850.0
2017-05-08 10:30:00,14.78,14.81,14.77,14.78,125997.0,12.2803,12.3052,12.272,12.2803,125997.0
2017-05-08 10:35:00,14.78,14.79,14.74,14.75,55781.0,12.2803,12.2886,12.247,12.2553,55781.0
2017-05-08 10:40:00,14.75,14.75,14.73,14.73,23059.0,12.2553,12.2553,12.2387,12.2387,23059.0
2017-05-08 10:45:00,14.73,14.74,14.72,14.74,35120.0,12.2387,12.247,12.2304,12.247,35120.0
2017-05-08 10:50:00,14.74,14.78,14.74,14.77,74775.0,12.247,12.2803,12.247,12.272,74775.0
2017-05-08 10:55:00,14.77,14.77,14.75,14.77,52453.0,12.272,12.272,12.2553,12.272,52453.0
2017-05-08 11:00:00,14.77,14.78,14.75,14.75,42932.0,12.272,12.2803,12.2553,12.2553,42932.0
2017-05-08 11:05:00,14.76,14.76,14.71,14.71,42339.0,12.2637,12.2637,12.2221,12.2221,42339.0
2017-05-08 11:10:00,14.71,14.72,14.69,14.7,58922.0,12.2221,12.2304,12.2055,12.2138,58922.0
2017-05-08 11:15:00,14.7,14.7,14.62,14.62,46188.0,12.2138,12.2138,12.1473,12.1473,46188.0
2017-05-08 11:20:00,14.62,14.66,14.62,14.64,41503.0,12.1473,12.1806,12.1473,12.1639,41503.0
2017-05-08 11:25:00,14.64,14.64,14.58,14.6,58361.0,12.1639,12.1639,12.1141,12.1307,58361.0
2017-05-08 11:30:00,14.61,14.67,14.61,14.66,61978.0,12.139,12.1889,12.139,12.1806,61978.0
2017-05-08 11:35:00,14.67,14.7,14.66,14.67,70711.0,12.1889,12.2138,12.1806,12.1889,70711.0
2017-05-08 11:40:00,14.66,14.67,14.65,14.66,33016.0,12.1806,12.1889,12.1723,12.1806,33016.0
2017-05-08 11:45:00,14.66,14.67,14.65,14.66,28534.0,12.1806,12.1889,12.1723,12.1806,28534.0
2017-05-08 11:50:00,14.67,14.67,14.62,14.63,65272.0,12.1889,12.1889,12.1473,12.1556,65272.0
2017-05-08 11:55:00,14.63,14.63,14.61,14.61,31483.0,12.1556,12.1556,12.139,12.139,31483.0
2017-05-08 12:00:00,14.62,14.62,14.57,14.59,70716.0,12.1473,12.1473,12.1058,12.1224,70716.0
2017-05-08 12:05:00,14.6,14.6,14.58,14.59,19733.0,12.1307,12.1307,12.1141,12.1224,19733.0
2017-05-08 12:10:00,14.59,14.59,14.56,14.58,29276.0,12.1224,12.1224,12.0975,12.1141,29276.0
2017-05-08 12:15:00,14.58,14.58,14.53,14.53,59456.0,12.1141,12.1141,12.0726,12.0726,59456.0
2017-05-08 12:20:00,14.54,14.58,14.53,14.58,67859.0,12.0809,12.1141,12.0726,12.1141,67859.0
2017-05-08 12:25:00,14.59,14.59,14.58,14.58,9200.0,12.1224,12.1224,12.1141,12.1141,9200.0
2017-05-08 12:30:00,14.58,14.59,14.57,14.58,27556.0,12.1141,12.1224,12.1058,12.1141,27556.0
2017-05-08 12:35:00,14.58,14.69,14.57,14.69,100582.0,12.1141,12.2055,12.1058,12.2055,100582.0
2017-05-08 12:40:00,14.7,14.7,14.67,14.68,28772.0,12.2138,12.2138,12.1889,12.1972,28772.0
2017-05-08 12:45:00,14.69,14.72,14.68,14.72,36471.0,12.2055,12.2304,12.1972,12.2304,36471.0
2017-05-08 12:50:00,14.71,14.72,14.69,14.7,40638.0,12.2221,12.2304,12.2055,12.2138,40638.0
2017-05-08 12:55:00,14.69,14.71,14.68,14.68,54891.0,12.2055,12.2221,12.1972,12.1972,54891.0
2017-05-08 13:00:00,14.68,14.68,14.62,14.67,60907.0,12.1972,12.1972,12.1473,12.1889,60907.0
2017-05-08 13:05:00,14.67,14.7,14.66,14.69,26897.0,12.1889,12.2138,12.1806,12.2055,26897.0
2017-05-08 13:10:00,14.69,14.69,14.67,14.68,20598.0,12.2055,12.2055,12.1889,12.1972,20598.0
2017-05-08 13:15:00,14.67,14.7,14.66,14.7,40927.0,12.1889,12.2138,12.1806,12.2138,40927.0
2017-05-08 13:20:00,14.7,14.72,14.69,14.71,29975.0,12.2138,12.2304,12.2055,12.2221,29975.0
2017-05-08 13:25:00,14.71,14.73,14.7,14.73,15560.0,12.2221,12.2387,12.2138,12.2387,15560.0
2017-05-08 13:30:00,14.73,14.73,14.69,14.69,55142.0,12.2387,12.2387,12.2055,12.2055,55142.0
2017-05-08 13:35:00,14.69,14.7,14.65,14.65,22900.0,12.2055,12.2138,12.1723,12.1723,22900.0
2017-05-08 13:40:00,14.65,14.68,14.64,14.67,39307.0,12.1723,12.1972,12.1639,12.1889,39307.0
2017-05-08 13:45:00,14.66,14.67,14.65,14.66,27790.0,12.1806,12.1889,12.1723,12.1806,27790.0
2017-05-08 13:50:00,14.65,14.66,14.65,14.65,6778.0,12.1723,12.1806,12.1723,12.1723,6778.0
2017-05-08 13:55:00,14.65,14.68,14.64,14.68,46460.0,12.1723,12.1972,12.1639,12.1972,46460.0
2017-05-08 14:00:00,14.67,14.68,14.67,14.68,4574.0,12.1889,12.1972,12.1889,12.1972,4574.0
2017-05-08 14:05:00,14.68,14.69,14.67,14.69,33101.0,12.1972,12.2055,12.1889,12.2055,33101.0
2017-05-08 14:10:00,14.69,14.72,14.68,14.7,68882.0,12.2055,12.2304,12.1972,12.2138,68882.0
2017-05-08 14:15:00,14.71,14.71,14.7,14.71,27764.0,12.2221,12.2221,12.2138,12.2221,27764.0
2017-05-08 14:20:00,14.71,14.73,14.7,14.73,33021.0,12.2221,12.2387,12.2138,12.2387,33021.0
2017-05-08 14:25:00,14.72,14.72,14.69,14.7,114743.0,12.2304,12.2304,12.2055,12.2138,114743.0
2017-05-08 14:30:00,14.7,14.76,14.69,14.75,65861.0,12.2138,12.2637,12.2055,12.2553,65861.0
2017-05-08 14:35:00,14.75,14.76,14.7,14.74,72546.0,12.2553,12.2637,12.2138,12.247,72546.0
2017-05-08 14:40:00,14.74,14.79,14.73,14.77,94009.0,12.247,12.2886,12.2387,12.272,94009.0
2017-05-08 14:45:00,14.77,14.78,14.74,14.78,49739.0,12.272,12.2803,12.247,12.2803,49739.0
2017-05-08 14:50:00,14.78,14.78,14.75,14.77,37585.0,12.2803,12.2803,12.2553,12.272,37585.0
2017-05-08 14:55:00,14.77,14.78,14.76,14.78,36614.0,12.272,12.2803,12.2637,12.2803,36614.0
2017-05-08 15:00:00,14.77,14.8,14.75,14.8,100847.0,12.272,12.2969,12.2553,12.2969,100847.0
2017-05-08 15:05:00,14.79,14.8,14.76,14.78,49334.0,12.2886,12.2969,12.2637,12.2803,49334.0
2017-05-08 15:10:00,14.79,14.81,14.77,14.77,38260.0,12.2886,12.3052,12.272,12.272,38260.0
2017-05-08 15:15:00,14.77,14.81,14.77,14.8,46735.0,12.272,12.3052,12.272,12.2969,46735.0
2017-05-08 15:20:00,14.8,14.81,14.78,14.8,83176.0,12.2969,12.3052,12.2803,12.2969,83176.0
2017-05-08 15:25:00,14.8,14.83,14.8,14.81,71987.0,12.2969,12.3218,12.2969,12.3052,71987.0
2017-05-08 15:30:00,14.82,14.83,14.77,14.77,188209.0,12.3135,12.3218,12.272,12.272,188209.0
2017-05-08 15:35:00,14.77,14.81,14.77,14.8,160955.0,12.272,12.3052,12.272,12.2969,160955.0
2017-05-08 15:40:00,14.81,14.81,14.76,14.8,212962.0,12.3052,12.3052,12.2637,12.2969,212962.0
2017-05-08 15:45:00,14.8,14.81,14.75,14.8,384111.0,12.2969,12.3052,12.2553,12.2969,384111.0
2017-05-08 15:50:00,14.8,14.81,14.78,14.8,176146.0,12.2969,12.3052,12.2803,12.2969,176146.0
2017-05-08 15:55:00,14.79,14.81,14.78,14.78,410676.0,12.2886,12.3052,12.2803,12.2803,410676.0
2017-05-09 09:30:00,14.95,15.06,14.8,14.98,260719.0,12.4215,12.5129,12.2969,12.4464,260719.0
2017-05-09 09:35:00,14.98,15.07,14.9,14.96,81903.0,12.4464,12.5212,12.38,12.4298,81903.0
2017-05-09 09:40:00,14.96,14.99,14.93,14.97,101693.0,12.4298,12.4548,12.4049,12.4381,101693.0
2017-05-09 09:45:00,14.96,14.97,14.89,14.92,38913.0,12.4298,12.4381,12.3717,12.3966,38913.0
2017-05-09 09:50:00,14.93,14.96,14.82,14.84,60057.0,12.4049,12.4298,12.3135,12.3301,60057.0
2017-05-09 09:55:00,14.84,14.91,14.82,14.83,65135.0,12.3301,12.3883,12.3135,12.3218,65135.0
2017-05-09 10:00:00,14.82,14.86,14.8,14.8,51486.0,12.3135,12.3467,12.2969,12.2969,51486.0
2017-05-09 10:05:00,14.8,14.8,14.76,14.77,64454.0,12.2969,12.2969,12.2637,12.272,64454.0
2017-05-09 10:10:00,14.77,14.8,14.76,14.79,30390.0,12.272,12.2969,12.2637,12.2886,30390.0
2017-05-09 10:15:00,14.8,14.8,14.77,14.79,46902.0,12.2969,12.2969,12.272,12.2886,46902.0
2017-05-09 10:20:00,14.79,14.8,14.76,14.79,28852.0,12.2886,12.2969,12.2637,12.2886,28852.0
2017-05-09 10:25:00,14.79,14.82,14.77,14.81,47732.0,12.2886,12.3135,12.272,12.3052,47732.0
2017-05-09 10:30:00,14.81,14.81,14.76,14.77,27298.0,12.3052,12.3052,12.2637,12.272,27298.0
2017-05-09 10:35:00,14.77,14.78,14.71,14.71,37346.0,12.272,12.2803,12.2221,12.2221,37346.0
2017-05-09 10:40:00,14.71,14.74,14.71,14.74,21474.0,12.2221,12.247,12.2221,12.247,21474.0
2017-05-09 10:45:00,14.74,14.77,14.73,14.75,28662.0,12.247,12.272,12.2387,12.2553,28662.0
2017-05-09 10:50:00,14.75,14.76,14.74,14.76,27990.0,12.2553,12.2637,12.247,12.2637,27990.0
2017-05-09 10:55:00,14.75,14.76,14.74,14.75,15187.0,12.2553,12.2637,12.247,12.2553,15187.0
2017-05-09 11:00:00,14.74,14.75,14.71,14.71,42893.0,12.247,12.2553,12.2221,12.2221,42893.0
2017-05-09 11:05:00,14.71,14.74,14.7,14.73,100819.0,12.2221,12.247,12.2138,12.2387,100819.0
2017-05-09 11:10:00,14.73,14.73,14.7,14.71,43617.0,12.2387,12.2387,12.2138,12.2221,43617.0
2017-05-09 11:15:00,14.72,14.74,14.7,14.72,74855.0,12.2304,12.247,12.2138,12.2304,74855.0
2017-05-09 11:20:00,14.73,14.73,14.69,14.71,99351.0,12.2387,12.2387,12.2055,12.2221,99351.0
2017-05-09 11:25:00,14.71,14.77,14.71,14.76,59248.0,12.2221,12.272,12.2221,12.2637,59248.0
2017-05-09 11:30:00,14.76,14.79,14.74,14.75,27734.0,12.2637,12.2886,12.247,12.2553,27734.0
2017-05-09 11:35:00,14.75,14.76,14.74,14.75,23626.0,12.2553,12.2637,12.247,12.2553,23626.0
2017-05-09 11:40:00,14.75,14.77,14.73,14.76,38604.0,12.2553,12.272,12.2387,12.2637,38604.0
2017-05-09 11:45:00,14.77,14.77,14.73,14.74,14564.0,12.272,12.272,12.2387,12.247,14564.0
2017-05-09 11:50:00,14.74,14.76,14.73,14.76,30312.0,12.247,12.2637,12.2387,12.2637,30312.0
2017-05-09 11:55:00,14.75,14.76,14.73,14.74,13423.0,12.2553,12.2637,12.2387,12.247,13423.0
2017-05-09 12:00:00,14.74,14.77,14.73,14.76,36557.0,12.247,12.272,12.2387,12.2637,36557.0
2017-05-09 12:05:00,14.77,14.77,14.73,14.73,16339.0,12.272,12.272,12.2387,12.2387,16339.0
2017-05-09 12:10:00,14.73,14.73,14.71,14.72,14065.0,12.2387,12.2387,12.2221,12.2304,14065.0
2017-05-09 12:15:00,14.72,14.74,14.7,14.74,42632.0,12.2304,12.247,12.2138,12.247,42632.0
2017-05-09 12:20:00,14.73,14.74,14.68,14.71,93030.0,12.2387,12.247,12.1972,12.2221,93030.0
2017-05-09 12:25:00,14.71,14.73,14.71,14.71,29297.0,12.2221,12.2387,12.2221,12.2221,29297.0
2017-05-09 12:30:00,14.71,14.74,14.7,14.7,215570.0,12.2221,12.247,12.2138,12.2138,215570.0
2017-05-09 12:35:00,14.7,14.71,14.67,14.71,124548.0,12.2138,12.2221,12.1889,12.2221,124548.0
2017-05-09 12:40:00,14.71,14.71,14.65,14.68,74771.0,12.2221,12.2221,12.1723,12.1972,74771.0
2017-05-09 12:45:00,14.67,14.69,14.66,14.68,270713.0,12.1889,12.2055,12.1806,12.1972,270713.0
2017-05-09 12:50:00,14.68,14.68,14.63,14.64,125803.0,12.1972,12.1972,12.1556,12.1639,125803.0
2017-05-09 12:55:00,14.64,14.64,14.61,14.62,28874.0,12.1639,12.1639,12.139,12.1473,28874.0
2017-05-09 13:00:00,14.62,14.64,14.61,14.64,14930.0,12.1473,12.1639,12.139,12.1639,14930.0
2017-05-09 13:05:00,14.64,14.68,14.63,14.68,185802.0,12.1639,12.1972,12.1556,12.1972,185802.0
2017-05-09 13:10:00,14.67,14.68,14.64,14.66,31731.0,12.1889,12.1972,12.1639,12.1806,31731.0
2017-05-09 13:15:00,14.66,14.69,14.65,14.67,38723.0,12.1806,12.2055,12.1723,12.1889,38723.0
2017-05-09 13:20:00,14.67,14.71,14.67,14.68,61727.0,12.1889,12.2221,12.1889,12.1972,61727.0
2017-05-09 13:25:00,14.68,14.7,14.66,14.68,39530.0,12.1972,12.2138,12.1806,12.1972,39530.0
2017-05-09 13:30:00,14.69,14.69,14.66,14.66,20164.0,12.2055,12.2055,12.1806,12.1806,20164.0
2017-05-09 13:35:00,14.66,14.68,14.65,14.68,28288.0,12.1806,12.1972,12.1723,12.1972,28288.0
2017-05-09 13:40:00,14.68,14.7,14.66,14.7,16237.0,12.1972,12.2138,12.1806,12.2138,16237.0
2017-05-09 13:45:00,14.69,14.7,14.68,14.68,9335.0,12.2055,12.2138,12.1972,12.1972,9335.0
2017-05-09 13:50:00,14.68,14.7,14.67,14.68,26954.0,12.1972,12.2138,12.1889,12.1972,26954.0
2017-05-09 13:55:00,14.68,14.68,14.65,14.65,11152.0,12.1972,12.1972,12.1723,12.1723,11152.0
2017-05-09 14:00:00,14.65,14.66,14.63,14.66,45503.0,12.1723,12.1806,12.1556,12.1806,45503.0
2017-05-09 14:05:00,14.66,14.66,14.64,14.65,21021.0,12.1806,12.1806,12.1639,12.1723,21021.0
2017-05-09 14:10:00,14.64,14.66,14.64,14.66,17812.0,12.1639,12.1806,12.1639,12.1806,17812.0
2017-05-09 14:15:00,14.66,14.67,14.64,14.65,28674.0,12.1806,12.1889,12.1639,12.1723,28674.0
2017-05-09 14:20:00,14.65,14.65,14.61,14.61,30289.0,12.1723,12.1723,12.139,12.139,30289.0
2017-05-09 14:25:00,14.62,14.63,14.61,14.61,23194.0,12.1473,12.1556,12.139,12.139,23194.0
2017-05-09 14:30:00,14.61,14.61,14.59,14.59,270609.0,12.139,12.139,12.1224,12.1224,270609.0
2017-05-09 14:35:00,14.6,14.62,14.59,14.62,30177.0,12.1307,12.1473,12.1224,12.1473,30177.0
2017-05-09 14:40:00,14.61,14.62,14.59,14.6,16486.0,12.139,12.1473,12.1224,12.1307,16486.0
2017-05-09 14:45:00,14.6,14.62,14.6,14.62,27316.0,12.1307,12.1473,12.1307,12.1473,27316.0
2017-05-09 14:50:00,14.62,14.63,14.61,14.63,23988.0,12.1473,12.1556,12.139,12.1556,23988.0
2017-05-09 14:55:00,14.63,14.66,14.62,14.65,36499.0,12.1556,12.1806,12.1473,12.1723,36499.0
2017-05-09 15:00:00,14.65,14.68,14.63,14.68,89387.0,12.1723,12.1972,12.1556,12.1972,89387.0
2017-05-09 15:05:00,14.68,14.68,14.65,14.67,52417.0,12.1972,12.1972,12.1723,12.1889,52417.0
2017-05-09 15:10:00,14.67,14.7,14.67,14.7,53974.0,12.1889,12.2138,12.1889,12.2138,53974.0
2017-05-09 15:15:00,14.7,14.71,14.69,14.7,74336.0,12.2138,12.2221,12.2055,12.2138,74336.0
2017-05-09 15:20:00,14.7,14.71,14.67,14.68,93458.0,12.2138,12.2221,12.1889,12.1972,93458.0
2017-05-09 15:25:00,14.68,14.68,14.65,14.66,78964.0,12.1972,12.1972,12.1723,12.1806,78964.0
2017-05-09 15:30:00,14.66,14.67,14.64,14.64,89522.0,12.1806,12.1889,12.1639,12.1639,89522.0
2017-05-09 15:35:00,14.64,14.69,14.63,14.68,175855.0,12.1639,12.2055,12.1556,12.1972,175855.0
2017-05-09 15:40:00,14.68,14.68,14.66,14.67,92197.0,12.1972,12.1972,12.1806,12.1889,92197.0
2017-05-09 15:45:00,14.67,14.69,14.64,14.66,188361.0,12.1889,12.2055,12.1639,12.1806,188361.0
2017-05-09 15:50:00,14.66,14.7,14.65,14.7,356458.0,12.1806,12.2138,12.1723,12.2138,356458.0
2017-05-09 15:55:00,14.7,14.73,14.67,14.73,789624.0,12.2138,12.2387,12.1889,12.2387,789624.0
2017-05-10 09:30:00,14.75,14.75,14.69,14.71,42601.0,12.2553,12.2553,12.2055,12.2221,42601.0
2017-05-10 09:35:00,14.72,14.73,14.67,14.68,14929.0,12.2304,12.2387,12.1889,12.1972,14929.0
2017-05-10 09:40:00,14.68,14.68,14.6,14.61,18390.0,12.1972,12.1972,12.1307,12.139,18390.0
2017-05-10 09:45:00,14.6,14.62,14.57,14.61,61145.0,12.1307,12.1473,12.1058,12.139,61145.0
2017-05-10 09:50:00,14.6,14.61,14.58,14.59,24834.0,12.1307,12.139,12.1141,12.1224,24834.0
2017-05-10 09:55:00,14.59,14.64,14.59,14.61,25937.0,12.1224,12.1639,12.1224,12.139,25937.0
2017-05-10 10:00:00,14.61,14.69,14.6,14.69,40703.0,12.139,12.2055,12.1307,12.2055,40703.0
2017-05-10 10:05:00,14.69,14.78,14.68,14.77,64128.0,12.2055,12.2803,12.1972,12.272,64128.0
2017-05-10 10:10:00,14.77,14.8,14.76,14.79,34382.0,12.272,12.2969,12.2637,12.2886,34382.0
2017-05-10 10:15:00,14.79,14.82,14.78,14.82,18863.0,12.2886,12.3135,12.2803,12.3135,18863.0
2017-05-10 10:20:00,14.82,14.85,14.82,14.84,61692.0,12.3135,12.3384,12.3135,12.3301,61692.0
2017-05-10 10:25:00,14.84,14.85,14.82,14.84,47025.0,12.3301,12.3384,12.3135,12.3301,47025.0
2017-05-10 10:30:00,14.83,14.89,14.83,14.88,86596.0,12.3218,12.3717,12.3218,12.3634,86596.0
2017-05-10 10:35:00,14.88,14.9,14.87,14.89,34315.0,12.3634,12.38,12.355,12.3717,34315.0
2017-05-10 10:40:00,14.89,14.89,14.82,14.83,34106.0,12.3717,12.3717,12.3135,12.3218,34106.0
2017-05-10 10:45:00,14.83,14.88,14.83,14.88,29818.0,12.3218,12.3634,12.3218,12.3634,29818.0
2017-05-10 10:50:00,14.88,14.88,14.82,14.82,25073.0,12.3634,12.3634,12.3135,12.3135,25073.0
2017-05-10 10:55:00,14.82,14.82,14.78,14.81,25894.0,12.3135,12.3135,12.2803,12.3052,25894.0
2017-05-10 11:00:00,14.81,14.83,14.8,14.83,44637.0,12.3052,12.3218,12.2969,12.3218,44637.0
2017-05-10 11:05:00,14.83,14.88,14.83,14.85,95543.0,12.3218,12.3634,12.3218,12.3384,95543.0
2017-05-10 11:10:00,14.85,14.88,14.84,14.87,54140.0,12.3384,12.3634,12.3301,12.355,54140.0
2017-05-10 11:15:00,14.86,14.87,14.84,14.87,54019.0,12.3467,12.355,12.3301,12.355,54019.0
2017-05-10 11:20:00,14.87,14.91,14.86,14.91,61108.0,12.355,12.3883,12.3467,12.3883,61108.0
2017-05-10 11:25:00,14.91,14.92,14.89,14.9,61379.0,12.3883,12.3966,12.3717,12.38,61379.0
2017-05-10 11:30:00,14.9,14.9,14.88,14.9,87197.0,12.38,12.38,12.3634,12.38,87197.0
2017-05-10 11:35:00,14.9,14.93,14.89,14.93,98657.0,12.38,12.4049,12.3717,12.4049,98657.0
2017-05-10 11:40:00,14.92,14.93,14.9,14.93,23115.0,12.3966,12.4049,12.38,12.4049,23115.0
2017-05-10 11:45:00,14.94,14.95,14.93,14.93,71710.0,12.4132,12.4215,12.4049,12.4049,71710.0
2017-05-10 11:50:00,14.93,14.93,14.86,14.87,25410.0,12.4049,12.4049,12.3467,12.355,25410.0
2017-05-10 11:55:00,14.87,14.87,14.85,14.86,29367.0,12.355,12.355,12.3384,12.3467,29367.0
2017-05-10 12:00:00,14.86,14.86,14.84,14.86,17744.0,12.3467,12.3467,12.3301,12.3467,17744.0
2017-05-10 12:05:00,14.86,14.86,14.84,14.85,19455.0,12.3467,12.3467,12.3301,12.3384,19455.0
2017-05-10 12:10:00,14.85,14.86,14.84,14.86,16744.0,12.3384,12.3467,12.3301,12.3467,16744.0
2017-05-10 12:15:00,14.86,14.86,14.84,14.85,18047.0,12.3467,12.3467,12.3301,12.3384,18047.0
2017-05-10 12:20:00,14.85,14.85,14.83,14.83,34718.0,12.3384,12.3384,12.3218,12.3218,34718.0
2017-05-10 12:25:00,14.83,14.83,14.82,14.83,10103.0,12.3218,12.3218,12.3135,12.3218,10103.0
2017-05-10 12:30:00,14.83,14.84,14.82,14.84,24971.0,12.3218,12.3301,12.3135,12.3301,24971.0
2017-05-10 12:35:00,14.84,14.86,14.84,14.85,36000.0,12.3301,12.3467,12.3301,12.3384,36000.0
2017-05-10 12:40:00,14.84,14.84,14.75,14.77,30363.0,12.3301,12.3301,12.2553,12.272,30363.0
2017-05-10 12:45:00,14.77,14.82,14.77,14.82,35270.0,12.272,12.3135,12.272,12.3135,35270.0
2017-05-10 12:50:00,14.81,14.82,14.8,14.81,36765.0,12.3052,12.3135,12.2969,12.3052,36765.0
2017-05-10 12:55:00,14.81,14.82,14.8,14.82,14762.0,12.3052,12.3135,12.2969,12.3135,14762.0
2017-05-10 13:00:00,14.82,14.85,14.82,14.85,15257.0,12.3135,12.3384,12.3135,12.3384,15257.0
2017-05-10 13:05:00,14.85,14.85,14.84,14.85,7500.0,12.3384,12.3384,12.3301,12.3384,7500.0
2017-05-10 13:10:00,14.85,14.86,14.79,14.79,46295.0,12.3384,12.3467,12.2886,12.2886,46295.0
2017-05-10 13:15:00,14.79,14.79,14.78,14.78,14668.0,12.2886,12.2886,12.2803,12.2803,14668.0
2017-05-10 13:20:00,14.78,14.81,14.78,14.81,22520.0,12.2803,12.3052,12.2803,12.3052,22520.0
2017-05-10 13:25:00,14.82,14.82,14.79,14.82,45720.0,12.3135,12.3135,12.2886,12.3135,45720.0
2017-05-10 13:30:00,14.81,14.83,14.81,14.83,21526.0,12.3052,12.3218,12.3052,12.3218,21526.0
2017-05-10 13:35:00,14.82,14.83,14.81,14.83,30872.0,12.3135,12.3218,12.3052,12.3218,30872.0
2017-05-10 13:40:00,14.83,14.83,14.81,14.82,16625.0,12.3218,12.3218,12.3052,12.3135,16625.0
2017-05-10 13:45:00,14.82,14.83,14.81,14.83,13575.0,12.3135,12.3218,12.3052,12.3218,13575.0
2017-05-10 13:50:00,14.83,14.84,14.82,14.83,13452.0,12.3218,12.3301,12.3135,12.3218,13452.0
2017-05-10 13:55:00,14.83,14.84,14.79,14.8,39579.0,12.3218,12.3301,12.2886,12.2969,39579.0
2017-05-10 14:00:00,14.8,14.8,14.78,14.79,21587.0,12.2969,12.2969,12.2803,12.2886,21587.0
2017-05-10 14:05:00,14.79,14.81,14.79,14.81,31049.0,12.2886,12.3052,12.2886,12.3052,31049.0
2017-05-10 14:10:00,14.81,14.86,14.8,14.84,46913.0,12.3052,12.3467,12.2969,12.3301,46913.0
2017-05-10 14:15:00,14.85,14.85,14.83,14.84,36583.0,12.3384,12.3384,12.3218,12.3301,36583.0
2017-05-10 14:20:00,14.84,14.85,14.83,14.85,48132.0,12.3301,12.3384,12.3218,12.3384,48132.0
2017-05-10 14:25:00,14.85,14.87,14.83,14.84,64420.0,12.3384,12.355,12.3218,12.3301,64420.0
2017-05-10 14:30:00,14.84,14.86,14.83,14.86,19210.0,12.3301,12.3467,12.3218,12.3467,19210.0
2017-05-10 14:35:00,14.86,14.87,14.85,14.87,18871.0,12.3467,12.355,12.3384,12.355,18871.0
2017-05-10 14:40:00,14.87,14.87,14.86,14.87,13470.0,12.355,12.355,12.3467,12.355,13470.0
2017-05-10 14:45:00,14.87,14.87,14.85,14.85,19203.0,12.355,12.355,12.3384,12.3384,19203.0
2017-05-10 14:50:00,14.86,14.88,14.84,14.88,95231.0,12.3467,12.3634,12.3301,12.3634,95231.0
2017-05-10 14:55:00,14.88,15.25,14.86,15.09,706176.0,12.3634,12.6708,12.3467,12.5378,706176.0
2017-05-10 15:00:00,15.08,15.33,15.01,15.29,622235.0,12.5295,12.7372,12.4714,12.704,622235.0
2017-05-10 15:05:00,15.29,15.33,15.18,15.27,326390.0,12.704,12.7372,12.6126,12.6874,326390.0
2017-05-10 15:10:00,15.26,15.3,15.2,15.23,251979.0,12.6791,12.7123,12.6292,12.6542,251979.0
2017-05-10 15:15:00,15.23,15.25,15.17,15.24,107964.0,12.6542,12.6708,12.6043,12.6625,107964.0
2017-05-10 15:20:00,15.24,15.24,15.16,15.17,68516.0,12.6625,12.6625,12.596,12.6043,68516.0
2017-05-10 15:25:00,15.17,15.18,15.11,15.11,48156.0,12.6043,12.6126,12.5545,12.5545,48156.0
2017-05-10 15:30:00,15.12,15.16,15.08,15.09,119234.0,12.5628,12.596,12.5295,12.5378,119234.0
2017-05-10 15:35:00,15.09,15.11,15.08,15.08,53100.0,12.5378,12.5545,12.5295,12.5295,53100.0
2017-05-10 15:40:00,15.08,15.12,15.06,15.06,277359.0,12.5295,12.5628,12.5129,12.5129,277359.0
2017-05-10 15:45:00,15.07,15.16,15.06,15.11,148534.0,12.5212,12.596,12.5129,12.5545,148534.0
2017-05-10 15:50:00,15.11,15.15,15.09,15.1,235465.0,12.5545,12.5877,12.5378,12.5461,235465.0
2017-05-10 15:55:00,15.1,15.17,15.1,15.12,558672.0,12.5461,12.6043,12.5461,12.5628,558672.0
2017-05-11 09:30:00,15.02,15.67,14.87,15.37,282207.0,12.4797,13.0197,12.355,12.7705,282207.0
2017-05-11 09:35:00,15.35,15.65,15.33,15.54,167147.0,12.7539,13.0031,12.7372,12.9117,167147.0
2017-05-11 09:40:00,15.54,15.57,15.32,15.32,121574.0,12.9117,12.9367,12.7289,12.7289,121574.0
2017-05-11 09:45:00,15.33,15.41,15.25,15.4,137069.0,12.7372,12.8037,12.6708,12.7954,137069.0
2017-05-11 09:50:00,15.39,15.42,15.3,15.31,176014.0,12.7871,12.812,12.7123,12.7206,176014.0
2017-05-11 09:55:00,15.3,15.38,15.24,15.35,155161.0,12.7123,12.7788,12.6625,12.7539,155161.0
2017-05-11 10:00:00,15.34,15.35,15.23,15.25,103411.0,12.7456,12.7539,12.6542,12.6708,103411.0
2017-05-11 10:05:00,15.25,15.28,15.16,15.17,63857.0,12.6708,12.6957,12.596,12.6043,63857.0
2017-05-11 10:10:00,15.17,15.22,15.16,15.19,43431.0,12.6043,12.6459,12.596,12.6209,43431.0
2017-05-11 10:15:00,15.2,15.3,15.19,15.3,56589.0,12.6292,12.7123,12.6209,12.7123,56589.0
2017-05-11 10:20:00,15.31,15.31,15.22,15.23,46675.0,12.7206,12.7206,12.6459,12.6542,46675.0
2017-05-11 10:25:00,15.23,15.28,15.22,15.28,32835.0,12.6542,12.6957,12.6459,12.6957,32835.0
2017-05-11 10:30:00,15.28,15.36,15.28,15.36,166105.0,12.6957,12.7622,12.6957,12.7622,166105.0
2017-05-11 10:35:00,15.35,15.36,15.22,15.23,63540.0,12.7539,12.7622,12.6459,12.6542,63540.0
2017-05-11 10:40:00,15.23,15.24,15.17,15.21,46755.0,12.6542,12.6625,12.6043,12.6375,46755.0
2017-05-11 10:45:00,15.21,15.22,15.17,15.21,52627.0,12.6375,12.6459,12.6043,12.6375,52627.0
2017-05-11 10:50:00,15.21,15.21,15.16,15.16,16700.0,12.6375,12.6375,12.596,12.596,16700.0
2017-05-11 10:55:00,15.16,15.23,15.15,15.23,74315.0,12.596,12.6542,12.5877,12.6542,74315.0
2017-05-11 11:00:00,15.23,15.3,15.23,15.29,53442.0,12.6542,12.7123,12.6542,12.704,53442.0
2017-05-11 11:05:00,15.29,15.3,15.27,15.28,104020.0,12.704,12.7123,12.6874,12.6957,104020.0
2017-05-11 11:10:00,15.28,15.28,15.2,15.2,49572.0,12.6957,12.6957,12.6292,12.6292,49572.0
2017-05-11 11:15:00,15.21,15.22,15.18,15.19,34794.0,12.6375,12.6459,12.6126,12.6209,34794.0
2017-05-11 11:20:00,15.19,15.23,15.18,15.23,37689.0,12.6209,12.6542,12.6126,12.6542,37689.0
2017-05-11 11:25:00,15.23,15.25,15.21,15.25,40167.0,12.6542,12.6708,12.6375,12.6708,40167.0
2017-05-11 11:30:00,15.25,15.25,15.2,15.21,29037.0,12.6708,12.6708,12.6292,12.6375,29037.0
2017-05-11 11:35:00,15.21,15.22,15.17,15.17,32959.0,12.6375,12.6459,12.6043,12.6043,32959.0
2017-05-11 11:40:00,15.18,15.21,15.15,15.16,34364.0,12.6126,12.6375,12.5877,12.596,34364.0
2017-05-11 11:45:00,15.16,15.22,15.15,15.22,25392.0,12.596,12.6459,12.5877,12.6459,25392.0
2017-05-11 11:50:00,15.22,15.23,15.19,15.21,24800.0,12.6459,12.6542,12.6209,12.6375,24800.0
2017-05-11 11:55:00,15.2,15.24,15.19,15.21,42505.0,12.6292,12.6625,12.6209,12.6375,42505.0
2017-05-11 12:00:00,15.21,15.26,15.21,15.26,39629.0,12.6375,12.6791,12.6375,12.6791,39629.0
2017-05-11 12:05:00,15.26,15.31,15.25,15.31,54802.0,12.6791,12.7206,12.6708,12.7206,54802.0
2017-05-11 12:10:00,15.3,15.31,15.28,15.29,48794.0,12.7123,12.7206,12.6957,12.704,48794.0
2017-05-11 12:15:00,15.29,15.3,15.28,15.29,38616.0,12.704,12.7123,12.6957,12.704,38616.0
2017-05-11 12:20:00,15.29,15.3,15.28,15.29,25820.0,12.704,12.7123,12.6957,12.704,25820.0
2017-05-11 12:25:00,15.29,15.3,15.25,15.26,48931.0,12.704,12.7123,12.6708,12.6791,48931.0
2017-05-11 12:30:00,15.25,15.27,15.24,15.27,16000.0,12.6708,12.6874,12.6625,12.6874,16000.0
2017-05-11 12:35:00,15.27,15.32,15.26,15.31,44065.0,12.6874,12.7289,12.6791,12.7206,44065.0
2017-05-11 12:40:00,15.32,15.37,15.31,15.36,76688.0,12.7289,12.7705,12.7206,12.7622,76688.0
2017-05-11 12:45:00,15.36,15.37,15.33,15.35,19952.0,12.7622,12.7705,12.7372,12.7539,19952.0
2017-05-11 12:50:00,15.34,15.34,15.3,15.34,32499.0,12.7456,12.7456,12.7123,12.7456,32499.0
2017-05-11 12:55:00,15.33,15.33,15.29,15.29,36414.0,12.7372,12.7372,12.704,12.704,36414.0
2017-05-11 13:00:00,15.3,15.31,15.28,15.29,42426.0,12.7123,12.7206,12.6957,12.704,42426.0
2017-05-11 13:05:00,15.29,15.32,15.28,15.32,42990.0,12.704,12.7289,12.6957,12.7289,42990.0
2017-05-11 13:10:00,15.32,15.32,15.29,15.29,28996.0,12.7289,12.7289,12.704,12.704,28996.0
2017-05-11 13:15:00,15.29,15.32,15.29,15.31,40184.0,12.704,12.7289,12.704,12.7206,40184.0
2017-05-11 13:20:00,15.31,15.31,15.29,15.29,38634.0,12.7206,12.7206,12.704,12.704,38634.0
2017-05-11 13:25:00,15.29,15.32,15.29,15.31,47728.0,12.704,12.7289,12.704,12.7206,47728.0
2017-05-11 13:30:00,15.31,15.31,15.3,15.31,16720.0,12.7206,12.7206,12.7123,12.7206,16720.0
2017-05-11 13:35:00,15.31,15.33,15.3,15.31,32777.0,12.7206,12.7372,12.7123,12.7206,32777.0
2017-05-11 13:40:00,15.3,15.31,15.28,15.29,41905.0,12.7123,12.7206,12.6957,12.704,41905.0
2017-05-11 13:45:00,15.29,15.34,15.29,15.33,41513.0,12.704,12.7456,12.704,12.7372,41513.0
2017-05-11 13:50:00,15.33,15.33,15.32,15.32,8222.0,12.7372,12.7372,12.7289,12.7289,8222.0
2017-05-11 13:55:00,15.32,15.33,15.28,15.29,30980.0,12.7289,12.7372,12.6957,12.704,30980.0
2017-05-11 14:00:00,15.29,15.34,15.29,15.33,34963.0,12.704,12.7456,12.704,12.7372,34963.0
2017-05-11 14:05:00,15.33,15.33,15.28,15.29,40530.0,12.7372,12.7372,12.6957,12.704,40530.0
2017-05-11 14:10:00,15.29,15.29,15.23,15.24,35345.0,12.704,12.704,12.6542,12.6625,35345.0
2017-05-11 14:15:00,15.24,15.27,15.23,15.27,36345.0,12.6625,12.6874,12.6542,12.6874,36345.0
2017-05-11 14:20:00,15.27,15.27,15.24,15.25,27926.0,12.6874,12.6874,12.6625,12.6708,27926.0
2017-05-11 14:25:00,15.26,15.26,15.23,15.23,17889.0,12.6791,12.6791,12.6542,12.6542,17889.0
2017-05-11 14:30:00,15.24,15.24,15.18,15.2,50069.0,12.6625,12.6625,12.6126,12.6292,50069.0
2017-05-11 14:35:00,15.2,15.26,15.18,15.25,61772.0,12.6292,12.6791,12.6126,12.6708,61772.0
2017-05-11 14:40:00,15.25,15.27,15.23,15.24,34123.0,12.6708,12.6874,12.6542,12.6625,34123.0
2017-05-11 14:45:00,15.23,15.25,15.19,15.25,48389.0,12.6542,12.6708,12.6209,12.6708,48389.0
2017-05-11 14:50:00,15.25,15.25,15.21,15.24,25871.0,12.6708,12.6708,12.6375,12.6625,25871.0
2017-05-11 14:55:00,15.23,15.24,15.19,15.2,49570.0,12.6542,12.6625,12.6209,12.6292,49570.0
2017-05-11 15:00:00,15.2,15.22,15.18,15.2,35340.0,12.6292,12.6459,12.6126,12.6292,35340.0
2017-05-11 15:05:00,15.21,15.21,15.2,15.21,14137.0,12.6375,12.6375,12.6292,12.6375,14137.0
2017-05-11 15:10:00,15.21,15.25,15.2,15.25,39678.0,12.6375,12.6708,12.6292,12.6708,39678.0
2017-05-11 15:15:00,15.25,15.25,15.21,15.22,42182.0,12.6708,12.6708,12.6375,12.6459,42182.0
2017-05-11 15:20:00,15.21,15.27,15.21,15.27,79345.0,12.6375,12.6874,12.6375,12.6874,79345.0
2017-05-11 15:25:00,15.27,15.28,15.26,15.27,49793.0,12.6874,12.6957,12.6791,12.6874,49793.0
2017-05-11 15:30:00,15.27,15.27,15.24,15.25,52468.0,12.6874,12.6874,12.6625,12.6708,52468.0
2017-05-11 15:35:00,15.25,15.27,15.24,15.26,117639.0,12.6708,12.6874,12.6625,12.6791,117639.0
2017-05-11 15:40:00,15.26,15.27,15.25,15.27,83886.0,12.6791,12.6874,12.6708,12.6874,83886.0
2017-05-11 15:45:00,15.27,15.28,15.24,15.25,122531.0,12.6874,12.6957,12.6625,12.6708,122531.0
2017-05-11 15:50:00,15.25,15.25,15.2,15.21,136312.0,12.6708,12.6708,12.6292,12.6375,136312.0
2017-05-11 15:55:00,15.21,15.28,15.2,15.27,686420.0,12.6375,12.6957,12.6292,12.6874,686420.0
2017-05-12 09:30:00,15.29,15.29,15.21,15.21,29654.0,12.704,12.704,12.6375,12.6375,29654.0
2017-05-12 09:35:00,15.21,15.25,15.2,15.23,32630.0,12.6375,12.6708,12.6292,12.6542,32630.0
2017-05-12 09:40:00,15.24,15.25,15.2,15.24,36481.0,12.6625,12.6708,12.6292,12.6625,36481.0
2017-05-12 09:45:00,15.24,15.26,15.22,15.25,49388.0,12.6625,12.6791,12.6459,12.6708,49388.0
2017-05-12 09:50:00,15.25,15.26,15.23,15.25,74077.0,12.6708,12.6791,12.6542,12.6708,74077.0
2017-05-12 09:55:00,15.25,15.28,15.24,15.25,64701.0,12.6708,12.6957,12.6625,12.6708,64701.0
2017-05-12 10:00:00,15.25,15.27,15.16,15.19,33949.0,12.6708,12.6874,12.596,12.6209,33949.0
2017-05-12 10:05:00,15.19,15.2,15.13,15.15,20800.0,12.6209,12.6292,12.5711,12.5877,20800.0
2017-05-12 10:10:00,15.15,15.16,15.1,15.16,30321.0,12.5877,12.596,12.5461,12.596,30321.0
2017-05-12 10:15:00,15.16,15.17,15.12,15.17,26823.0,12.596,12.6043,12.5628,12.6043,26823.0
2017-05-12 10:20:00,15.17,15.17,15.11,15.16,41550.0,12.6043,12.6043,12.5545,12.596,41550.0
2017-05-12 10:25:00,15.17,15.17,15.09,15.13,31606.0,12.6043,12.6043,12.5378,12.5711,31606.0
2017-05-12 10:30:00,15.14,15.15,15.11,15.14,79241.0,12.5794,12.5877,12.5545,12.5794,79241.0
2017-05-12 10:35:00,15.14,15.14,15.11,15.12,25086.0,12.5794,12.5794,12.5545,12.5628,25086.0
2017-05-12 10:40:00,15.12,15.18,15.11,15.18,92464.0,12.5628,12.6126,12.5545,12.6126,92464.0
2017-05-12 10:45:00,15.17,15.18,15.13,15.14,26813.0,12.6043,12.6126,12.5711,12.5794,26813.0
2017-05-12 10:50:00,15.13,15.14,15.11,15.13,21200.0,12.5711,12.5794,12.5545,12.5711,21200.0
2017-05-12 10:55:00,15.12,15.18,15.12,15.17,52611.0,12.5628,12.6126,12.5628,12.6043,52611.0
2017-05-12 11:00:00,15.17,15.18,15.15,15.17,34220.0,12.6043,12.6126,12.5877,12.6043,34220.0
2017-05-12 11:05:00,15.16,15.18,15.15,15.18,31798.0,12.596,12.6126,12.5877,12.6126,31798.0
2017-05-12 11:10:00,15.18,15.18,15.16,15.17,21249.0,12.6126,12.6126,12.596,12.6043,21249.0
2017-05-12 11:15:00,15.17,15.18,15.14,15.15,33726.0,12.6043,12.6126,12.5794,12.5877,33726.0
2017-05-12 11:20:00,15.15,15.15,15.13,15.14,18563.0,12.5877,12.5877,12.5711,12.5794,18563.0
2017-05-12 11:25:00,15.13,15.14,15.13,15.13,5734.0,12.5711,12.5794,12.5711,12.5711,5734.0
2017-05-12 11:30:00,15.14,15.15,15.12,15.14,55626.0,12.5794,12.5877,12.5628,12.5794,55626.0
2017-05-12 11:35:00,15.13,15.15,15.13,15.14,9361.0,12.5711,12.5877,12.5711,12.5794,9361.0
2017-05-12 11:40:00,15.14,15.19,15.13,15.19,41539.0,12.5794,12.6209,12.5711,12.6209,41539.0
2017-05-12 11:45:00,15.19,15.22,15.18,15.2,30811.0,12.6209,12.6459,12.6126,12.6292,30811.0
2017-05-12 11:50:00,15.2,15.22,15.19,15.21,14400.0,12.6292,12.6459,12.6209,12.6375,14400.0
2017-05-12 11:55:00,15.2,15.2,15.17,15.2,24828.0,12.6292,12.6292,12.6043,12.6292,24828.0
2017-05-12 12:00:00,15.2,15.2,15.17,15.19,61805.0,12.6292,12.6292,12.6043,12.6209,61805.0
2017-05-12 12:05:00,15.19,15.2,15.15,15.15,19471.0,12.6209,12.6292,12.5877,12.5877,19471.0
2017-05-12 12:10:00,15.15,15.17,15.15,15.17,19279.0,12.5877,12.6043,12.5877,12.6043,19279.0
2017-05-12 12:15:00,15.16,15.17,15.15,15.16,12968.0,12.596,12.6043,12.5877,12.596,12968.0
2017-05-12 12:20:00,15.15,15.16,15.14,15.14,21647.0,12.5877,12.596,12.5794,12.5794,21647.0
2017-05-12 12:25:00,15.14,15.16,15.14,15.15,41883.0,12.5794,12.596,12.5794,12.5877,41883.0
2017-05-12 12:30:00,15.15,15.16,15.13,15.13,44195.0,12.5877,12.596,12.5711,12.5711,44195.0
2017-05-12 12:35:00,15.13,15.14,15.08,15.08,62255.0,12.5711,12.5794,12.5295,12.5295,62255.0
2017-05-12 12:40:00,15.08,15.09,15.05,15.05,21000.0,12.5295,12.5378,12.5046,12.5046,21000.0
2017-05-12 12:45:00,15.06,15.06,15.05,15.05,25405.0,12.5129,12.5129,12.5046,12.5046,25405.0
2017-05-12 12:50:00,15.05,15.11,15.05,15.11,96579.0,12.5046,12.5545,12.5046,12.5545,96579.0
2017-05-12 12:55:00,15.11,15.12,15.08,15.08,30735.0,12.5545,12.5628,12.5295,12.5295,30735.0
2017-05-12 13:00:00,15.08,15.09,15.07,15.08,25149.0,12.5295,12.5378,12.5212,12.5295,25149.0
2017-05-12 13:05:00,15.08,15.1,15.07,15.08,58454.0,12.5295,12.5461,12.5212,12.5295,58454.0
2017-05-12 13:10:00,15.08,15.08,15.07,15.07,10099.0,12.5295,12.5295,12.5212,12.5212,10099.0
2017-05-12 13:15:00,15.08,15.12,15.07,15.12,34920.0,12.5295,12.5628,12.5212,12.5628,34920.0
2017-05-12 13:20:00,15.12,15.12,15.08,15.08,13815.0,12.5628,12.5628,12.5295,12.5295,13815.0
2017-05-12 13:25:00,15.09,15.09,15.06,15.06,6998.0,12.5378,12.5378,12.5129,12.5129,6998.0
2017-05-12 13:30:00,15.06,15.08,15.06,15.08,13492.0,12.5129,12.5295,12.5129,12.5295,13492.0
2017-05-12 13:35:00,15.08,15.09,15.06,15.07,20392.0,12.5295,12.5378,12.5129,12.5212,20392.0
2017-05-12 13:40:00,15.07,15.1,15.06,15.09,11420.0,12.5212,12.5461,12.5129,12.5378,11420.0
2017-05-12 13:45:00,15.1,15.1,15.07,15.07,19526.0,12.5461,12.5461,12.5212,12.5212,19526.0
2017-05-12 13:50:00,15.07,15.07,15.03,15.04,26134.0,12.5212,12.5212,12.488,12.4963,26134.0
2017-05-12 13:55:00,15.03,15.05,15.03,15.04,9288.0,12.488,12.5046,12.488,12.4963,9288.0
2017-05-12 14:00:00,15.04,15.06,15.04,15.06,12993.0,12.4963,12.5129,12.4963,12.5129,12993.0
2017-05-12 14:05:00,15.06,15.07,15.04,15.07,31518.0,12.5129,12.5212,12.4963,12.5212,31518.0
2017-05-12 14:10:00,15.07,15.07,15.05,15.06,16203.0,12.5212,12.5212,12.5046,12.5129,16203.0
2017-05-12 14:15:00,15.05,15.06,15.05,15.06,8677.0,12.5046,12.5129,12.5046,12.5129,8677.0
2017-05-12 14:20:00,15.06,15.07,15.05,15.07,16178.0,12.5129,12.5212,12.5046,12.5212,16178.0
2017-05-12 14:25:00,15.06,15.07,15.05,15.06,14107.0,12.5129,12.5212,12.5046,12.5129,14107.0
2017-05-12 14:30:00,15.06,15.09,15.05,15.09,25307.0,12.5129,12.5378,12.5046,12.5378,25307.0
2017-05-12 14:35:00,15.09,15.1,15.08,15.08,15870.0,12.5378,12.5461,12.5295,12.5295,15870.0
2017-05-12 14:40:00,15.08,15.12,15.07,15.11,29641.0,12.5295,12.5628,12.5212,12.5545,29641.0
2017-05-12 14:45:00,15.11,15.12,15.08,15.1,19416.0,12.5545,12.5628,12.5295,12.5461,19416.0
2017-05-12 14:50:00,15.1,15.11,15.09,15.1,20953.0,12.5461,12.5545,12.5378,12.5461,20953.0
2017-05-12 14:55:00,15.1,15.1,15.06,15.07,19935.0,12.5461,12.5461,12.5129,12.5212,19935.0
2017-05-12 15:00:00,15.07,15.09,15.06,15.07,22042.0,12.5212,12.5378,12.5129,12.5212,22042.0
2017-05-12 15:05:00,15.07,15.09,15.07,15.08,18155.0,12.5212,12.5378,12.5212,12.5295,18155.0
2017-05-12 15:10:00,15.07,15.09,15.05,15.06,26399.0,12.5212,12.5378,12.5046,12.5129,26399.0
2017-05-12 15:15:00,15.05,15.06,15.03,15.06,52367.0,12.5046,12.5129,12.488,12.5129,52367.0
2017-05-12 15:20:00,15.06,15.06,15.05,15.06,11123.0,12.5129,12.5129,12.5046,12.5129,11123.0
2017-05-12 15:25:00,15.06,15.06,15.05,15.06,14242.0,12.5129,12.5129,12.5046,12.5129,14242.0
2017-05-12 15:30:00,15.05,15.06,15.01,15.04,67758.0,12.5046,12.5129,12.4714,12.4963,67758.0
2017-05-12 15:35:00,15.04,15.04,15.01,15.02,36817.0,12.4963,12.4963,12.4714,12.4797,36817.0
2017-05-12 15:40:00,15.03,15.04,15.02,15.03,37509.0,12.488,12.4963,12.4797,12.488,37509.0
2017-05-12 15:45:00,15.03,15.04,15.0,15.04,117007.0,12.488,12.4963,12.4631,12.4963,117007.0
2017-05-12 15:50:00,15.04,15.04,15.02,15.02,74744.0,12.4963,12.4963,12.4797,12.4797,74744.0
2017-05-12 15:55:00,15.03,15.08,15.02,15.08,407236.0,12.488,12.5295,12.4797,12.5295,407236.0
2017-05-15 09:30:00,15.08,15.26,15.08,15.25,85332.0,12.5295,12.6791,12.5295,12.6708,85332.0
2017-05-15 09:35:00,15.25,15.26,15.22,15.25,32798.0,12.6708,12.6791,12.6459,12.6708,32798.0
2017-05-15 09:40:00,15.25,15.25,15.2,15.21,19005.0,12.6708,12.6708,12.6292,12.6375,19005.0
2017-05-15 09:45:00,15.21,15.26,15.18,15.23,41536.0,12.6375,12.6791,12.6126,12.6542,41536.0
2017-05-15 09:50:00,15.23,15.27,15.21,15.26,36991.0,12.6542,12.6874,12.6375,12.6791,36991.0
2017-05-15 09:55:00,15.26,15.32,15.26,15.27,28315.0,12.6791,12.7289,12.6791,12.6874,28315.0
2017-05-15 10:00:00,15.28,15.28,15.25,15.25,23313.0,12.6957,12.6957,12.6708,12.6708,23313.0
2017-05-15 10:05:00,15.25,15.26,15.24,15.25,27038.0,12.6708,12.6791,12.6625,12.6708,27038.0
2017-05-15 10:10:00,15.26,15.26,15.2,15.22,25992.0,12.6791,12.6791,12.6292,12.6459,25992.0
2017-05-15 10:15:00,15.23,15.28,15.22,15.27,25808.0,12.6542,12.6957,12.6459,12.6874,25808.0
2017-05-15 10:20:00,15.28,15.28,15.23,15.24,17272.0,12.6957,12.6957,12.6542,12.6625,17272.0
2017-05-15 10:25:00,15.25,15.26,15.2,15.2,22394.0,12.6708,12.6791,12.6292,12.6292,22394.0
2017-05-15 10:30:00,15.21,15.22,15.2,15.21,33832.0,12.6375,12.6459,12.6292,12.6375,33832.0
2017-05-15 10:35:00,15.21,15.22,15.19,15.2,24577.0,12.6375,12.6459,12.6209,12.6292,24577.0
2017-05-15 10:40:00,15.2,15.21,15.19,15.2,182932.0,12.6292,12.6375,12.6209,12.6292,182932.0
2017-05-15 10:45:00,15.2,15.22,15.18,15.21,110052.0,12.6292,12.6459,12.6126,12.6375,110052.0
2017-05-15 10:50:00,15.22,15.25,15.2,15.25,42767.0,12.6459,12.6708,12.6292,12.6708,42767.0
2017-05-15 10:55:00,15.25,15.25,15.24,15.25,25361.0,12.6708,12.6708,12.6625,12.6708,25361.0
2017-05-15 11:00:00,15.26,15.28,15.25,15.27,30176.0,12.6791,12.6957,12.6708,12.6874,30176.0
2017-05-15 11:05:00,15.26,15.26,15.24,15.25,20658.0,12.6791,12.6791,12.6625,12.6708,20658.0
2017-05-15 11:10:00,15.25,15.25,15.24,15.24,7300.0,12.6708,12.6708,12.6625,12.6625,7300.0
2017-05-15 11:15:00,15.25,15.25,15.2,15.21,27970.0,12.6708,12.6708,12.6292,12.6375,27970.0
2017-05-15 11:20:00,15.2,15.22,15.18,15.22,63860.0,12.6292,12.6459,12.6126,12.6459,63860.0
2017-05-15 11:25:00,15.22,15.23,15.21,15.23,46743.0,12.6459,12.6542,12.6375,12.6542,46743.0
2017-05-15 11:30:00,15.23,15.23,15.21,15.22,11660.0,12.6542,12.6542,12.6375,12.6459,11660.0
2017-05-15 11:35:00,15.22,15.22,15.21,15.22,7101.0,12.6459,12.6459,12.6375,12.6459,7101.0
2017-05-15 11:40:00,15.21,15.22,15.2,15.2,9148.0,12.6375,12.6459,12.6292,12.6292,9148.0
2017-05-15 11:45:00,15.21,15.22,15.19,15.21,47267.0,12.6375,12.6459,12.6209,12.6375,47267.0
2017-05-15 11:50:00,15.22,15.24,15.21,15.24,13064.0,12.6459,12.6625,12.6375,12.6625,13064.0
2017-05-15 11:55:00,15.24,15.27,15.23,15.25,42195.0,12.6625,12.6874,12.6542,12.6708,42195.0
2017-05-15 12:00:00,15.25,15.27,15.24,15.26,35920.0,12.6708,12.6874,12.6625,12.6791,35920.0
2017-05-15 12:05:00,15.26,15.26,15.24,15.25,56094.0,12.6791,12.6791,12.6625,12.6708,56094.0
2017-05-15 12:10:00,15.25,15.27,15.24,15.25,27988.0,12.6708,12.6874,12.6625,12.6708,27988.0
2017-05-15 12:15:00,15.24,15.25,15.22,15.25,14428.0,12.6625,12.6708,12.6459,12.6708,14428.0
2017-05-15 12:20:00,15.25,15.25,15.24,15.24,6782.0,12.6708,12.6708,12.6625,12.6625,6782.0
2017-05-15 12:25:00,15.25,15.26,15.24,15.26,37923.0,12.6708,12.6791,12.6625,12.6791,37923.0
2017-05-15 12:30:00,15.25,15.27,15.25,15.26,23508.0,12.6708,12.6874,12.6708,12.6791,23508.0
2017-05-15 12:35:00,15.26,15.27,15.26,15.26,16056.0,12.6791,12.6874,12.6791,12.6791,16056.0
2017-05-15 12:40:00,15.26,15.27,15.24,15.24,28410.0,12.6791,12.6874,12.6625,12.6625,28410.0
2017-05-15 12:45:00,15.25,15.27,15.24,15.27,27912.0,12.6708,12.6874,12.6625,12.6874,27912.0
2017-05-15 12:50:00,15.27,15.27,15.24,15.25,29918.0,12.6874,12.6874,12.6625,12.6708,29918.0
2017-05-15 12:55:00,15.24,15.25,15.2,15.21,31355.0,12.6625,12.6708,12.6292,12.6375,31355.0
2017-05-15 13:00:00,15.21,15.22,15.2,15.2,6600.0,12.6375,12.6459,12.6292,12.6292,6600.0
2017-05-15 13:05:00,15.2,15.21,15.19,15.21,21997.0,12.6292,12.6375,12.6209,12.6375,21997.0
2017-05-15 13:10:00,15.21,15.22,15.2,15.21,26724.0,12.6375,12.6459,12.6292,12.6375,26724.0
2017-05-15 13:15:00,15.21,15.21,15.18,15.19,11145.0,12.6375,12.6375,12.6126,12.6209,11145.0
2017-05-15 13:20:00,15.19,15.21,15.18,15.2,20265.0,12.6209,12.6375,12.6126,12.6292,20265.0
2017-05-15 13:25:00,15.19,15.22,15.19,15.21,15293.0,12.6209,12.6459,12.6209,12.6375,15293.0
2017-05-15 13:30:00,15.22,15.22,15.2,15.21,14675.0,12.6459,12.6459,12.6292,12.6375,14675.0
2017-05-15 13:35:00,15.21,15.22,15.2,15.22,15422.0,12.6375,12.6459,12.6292,12.6459,15422.0
2017-05-15 13:40:00,15.21,15.24,15.21,15.22,63170.0,12.6375,12.6625,12.6375,12.6459,63170.0
2017-05-15 13:45:00,15.21,15.24,15.21,15.24,16200.0,12.6375,12.6625,12.6375,12.6625,16200.0
2017-05-15 13:50:00,15.24,15.24,15.23,15.24,9118.0,12.6625,12.6625,12.6542,12.6625,9118.0
2017-05-15 13:55:00,15.24,15.24,15.23,15.24,5570.0,12.6625,12.6625,12.6542,12.6625,5570.0
2017-05-15 14:00:00,15.24,15.24,15.23,15.24,8324.0,12.6625,12.6625,12.6542,12.6625,8324.0
2017-05-15 14:05:00,15.24,15.24,15.19,15.19,32655.0,12.6625,12.6625,12.6209,12.6209,32655.0
2017-05-15 14:10:00,15.19,15.19,15.15,15.17,27191.0,12.6209,12.6209,12.5877,12.6043,27191.0
2017-05-15 14:15:00,15.17,15.17,15.15,15.16,18355.0,12.6043,12.6043,12.5877,12.596,18355.0
2017-05-15 14:20:00,15.15,15.15,15.12,15.14,19561.0,12.5877,12.5877,12.5628,12.5794,19561.0
2017-05-15 14:25:00,15.13,15.14,15.09,15.09,21099.0,12.5711,12.5794,12.5378,12.5378,21099.0
2017-05-15 14:30:00,15.09,15.09,15.05,15.07,27901.0,12.5378,12.5378,12.5046,12.5212,27901.0
2017-05-15 14:35:00,15.06,15.09,15.06,15.07,27875.0,12.5129,12.5378,12.5129,12.5212,27875.0
2017-05-15 14:40:00,15.08,15.09,15.06,15.06,41246.0,12.5295,12.5378,12.5129,12.5129,41246.0
2017-05-15 14:45:00,15.07,15.07,15.06,15.06,44405.0,12.5212,12.5212,12.5129,12.5129,44405.0
2017-05-15 14:50:00,15.07,15.07,15.03,15.04,80951.0,12.5212,12.5212,12.488,12.4963,80951.0
2017-05-15 14:55:00,15.03,15.04,14.99,15.01,70325.0,12.488,12.4963,12.4548,12.4714,70325.0
2017-05-15 15:00:00,15.01,15.02,14.99,15.0,63254.0,12.4714,12.4797,12.4548,12.4631,63254.0
2017-05-15 15:05:00,15.0,15.04,14.99,15.04,35847.0,12.4631,12.4963,12.4548,12.4963,35847.0
2017-05-15 15:10:00,15.04,15.05,15.02,15.03,84050.0,12.4963,12.5046,12.4797,12.488,84050.0
2017-05-15 15:15:00,15.03,15.03,15.01,15.02,45499.0,12.488,12.488,12.4714,12.4797,45499.0
2017-05-15 15:20:00,15.02,15.02,14.98,15.02,62141.0,12.4797,12.4797,12.4464,12.4797,62141.0
2017-05-15 15:25:00,15.02,15.02,15.01,15.02,19104.0,12.4797,12.4797,12.4714,12.4797,19104.0
2017-05-15 15:30:00,15.02,15.02,15.01,15.02,13411.0,12.4797,12.4797,12.4714,12.4797,13411.0
2017-05-15 15:35:00,15.01,15.03,15.01,15.03,67385.0,12.4714,12.488,12.4714,12.488,67385.0
2017-05-15 15:40:00,15.03,15.07,15.02,15.07,85508.0,12.488,12.5212,12.4797,12.5212,85508.0
2017-05-15 15:45:00,15.06,15.07,15.03,15.07,162897.0,12.5129,12.5212,12.488,12.5212,162897.0
2017-05-15 15:50:00,15.07,15.07,15.02,15.06,215914.0,12.5212,12.5212,12.4797,12.5129,215914.0
2017-05-15 15:55:00,15.06,15.09,15.04,15.08,472822.0,12.5129,12.5378,12.4963,12.5295,472822.0
2017-05-16 09:30:00,15.05,15.07,15.01,15.07,58266.0,12.5046,12.5212,12.4714,12.5212,58266.0
2017-05-16 09:35:00,15.04,15.09,15.04,15.09,89601.0,12.4963,12.5378,12.4963,12.5378,89601.0
2017-05-16 09:40:00,15.07,15.07,14.96,14.96,24836.0,12.5212,12.5212,12.4298,12.4298,24836.0
2017-05-16 09:45:00,14.96,14.97,14.87,14.87,52255.0,12.4298,12.4381,12.355,12.355,52255.0
2017-05-16 09:50:00,14.88,14.89,14.85,14.85,31429.0,12.3634,12.3717,12.3384,12.3384,31429.0
2017-05-16 09:55:00,14.86,14.92,14.84,14.91,39055.0,12.3467,12.3966,12.3301,12.3883,39055.0
2017-05-16 10:00:00,14.92,14.96,14.89,14.92,214406.0,12.3966,12.4298,12.3717,12.3966,214406.0
2017-05-16 10:05:00,14.92,14.94,14.89,14.89,16410.0,12.3966,12.4132,12.3717,12.3717,16410.0
2017-05-16 10:10:00,14.89,14.94,14.89,14.93,20433.0,12.3717,12.4132,12.3717,12.4049,20433.0
2017-05-16 10:15:00,14.93,14.93,14.91,14.93,15500.0,12.4049,12.4049,12.3883,12.4049,15500.0
2017-05-16 10:20:00,14.92,14.92,14.89,14.91,36097.0,12.3966,12.3966,12.3717,12.3883,36097.0
2017-05-16 10:25:00,14.91,14.97,14.9,14.97,49109.0,12.3883,12.4381,12.38,12.4381,49109.0
2017-05-16 10:30:00,14.97,15.01,14.96,15.0,41677.0,12.4381,12.4714,12.4298,12.4631,41677.0
2017-05-16 10:35:00,15.0,15.04,14.99,15.03,63895.0,12.4631,12.4963,12.4548,12.488,63895.0
2017-05-16 10:40:00,15.03,15.06,15.02,15.03,56359.0,12.488,12.5129,12.4797,12.488,56359.0
2017-05-16 10:45:00,15.02,15.08,15.02,15.04,92252.0,12.4797,12.5295,12.4797,12.4963,92252.0
2017-05-16 10:50:00,15.03,15.07,15.02,15.06,69733.0,12.488,12.5212,12.4797,12.5129,69733.0
2017-05-16 10:55:00,15.06,15.07,15.05,15.07,37608.0,12.5129,12.5212,12.5046,12.5212,37608.0
2017-05-16 11:00:00,15.07,15.11,15.06,15.11,26570.0,12.5212,12.5545,12.5129,12.5545,26570.0
2017-05-16 11:05:00,15.1,15.14,15.1,15.13,24690.0,12.5461,12.5794,12.5461,12.5711,24690.0
2017-05-16 11:10:00,15.13,15.15,15.12,15.15,38204.0,12.5711,12.5877,12.5628,12.5877,38204.0
2017-05-16 11:15:00,15.15,15.16,15.09,15.09,54432.0,12.5877,12.596,12.5378,12.5378,54432.0
2017-05-16 11:20:00,15.09,15.12,15.09,15.1,24518.0,12.5378,12.5628,12.5378,12.5461,24518.0
2017-05-16 11:25:00,15.11,15.12,15.1,15.12,9955.0,12.5545,12.5628,12.5461,12.5628,9955.0
2017-05-16 11:30:00,15.11,15.12,15.1,15.12,23295.0,12.5545,12.5628,12.5461,12.5628,23295.0
2017-05-16 11:35:00,15.11,15.15,15.11,15.15,25330.0,12.5545,12.5877,12.5545,12.5877,25330.0
2017-05-16 11:40:00,15.15,15.16,15.14,15.15,19942.0,12.5877,12.596,12.5794,12.5877,19942.0
2017-05-16 11:45:00,15.15,15.16,15.14,15.15,22754.0,12.5877,12.596,12.5794,12.5877,22754.0
2017-05-16 11:50:00,15.15,15.15,15.12,15.13,28867.0,12.5877,12.5877,12.5628,12.5711,28867.0
2017-05-16 11:55:00,15.13,15.14,15.11,15.12,16103.0,12.5711,12.5794,12.5545,12.5628,16103.0
2017-05-16 12:00:00,15.11,15.11,15.08,15.09,12100.0,12.5545,12.5545,12.5295,12.5378,12100.0
2017-05-16 12:05:00,15.09,15.1,15.06,15.08,13343.0,12.5378,12.5461,12.5129,12.5295,13343.0
2017-05-16 12:10:00,15.08,15.1,15.06,15.1,43399.0,12.5295,12.5461,12.5129,12.5461,43399.0
2017-05-16 12:15:00,15.1,15.1,15.09,15.09,9320.0,12.5461,12.5461,12.5378,12.5378,9320.0
2017-05-16 12:20:00,15.1,15.1,15.09,15.09,8352.0,12.5461,12.5461,12.5378,12.5378,8352.0
2017-05-16 12:25:00,15.09,15.1,15.07,15.07,22632.0,12.5378,12.5461,12.5212,12.5212,22632.0
2017-05-16 12:30:00,15.07,15.08,15.01,15.03,41095.0,12.5212,12.5295,12.4714,12.488,41095.0
2017-05-16 12:35:00,15.04,15.07,15.03,15.06,14267.0,12.4963,12.5212,12.488,12.5129,14267.0
2017-05-16 12:40:00,15.05,15.06,15.05,15.05,9821.0,12.5046,12.5129,12.5046,12.5046,9821.0
2017-05-16 12:45:00,15.06,15.1,15.05,15.09,24359.0,12.5129,12.5461,12.5046,12.5378,24359.0
2017-05-16 12:50:00,15.09,15.09,15.08,15.08,7300.0,12.5378,12.5378,12.5295,12.5295,7300.0
2017-05-16 12:55:00,15.09,15.09,15.08,15.09,12113.0,12.5378,12.5378,12.5295,12.5378,12113.0
2017-05-16 13:00:00,15.08,15.09,15.04,15.07,33520.0,12.5295,12.5378,12.4963,12.5212,33520.0
2017-05-16 13:05:00,15.06,15.07,15.02,15.02,14479.0,12.5129,12.5212,12.4797,12.4797,14479.0
2017-05-16 13:10:00,15.02,15.06,15.01,15.05,20593.0,12.4797,12.5129,12.4714,12.5046,20593.0
2017-05-16 13:15:00,15.06,15.06,15.02,15.03,17497.0,12.5129,12.5129,12.4797,12.488,17497.0
2017-05-16 13:20:00,15.02,15.05,15.01,15.04,24167.0,12.4797,12.5046,12.4714,12.4963,24167.0
2017-05-16 13:25:00,15.04,15.04,15.0,15.0,15988.0,12.4963,12.4963,12.4631,12.4631,15988.0
2017-05-16 13:30:00,15.01,15.01,14.99,14.99,13642.0,12.4714,12.4714,12.4548,12.4548,13642.0
2017-05-16 13:35:00,14.99,15.03,14.99,15.03,30678.0,12.4548,12.488,12.4548,12.488,30678.0
2017-05-16 13:40:00,15.03,15.03,15.01,15.01,5750.0,12.488,12.488,12.4714,12.4714,5750.0
2017-05-16 13:45:00,15.01,15.04,15.0,15.0,18592.0,12.4714,12.4963,12.4631,12.4631,18592.0
2017-05-16 13:50:00,15.01,15.01,14.96,14.98,34272.0,12.4714,12.4714,12.4298,12.4464,34272.0
2017-05-16 13:55:00,14.98,14.98,14.96,14.96,15101.0,12.4464,12.4464,12.4298,12.4298,15101.0
2017-05-16 14:00:00,14.96,14.98,14.95,14.97,33676.0,12.4298,12.4464,12.4215,12.4381,33676.0
2017-05-16 14:05:00,14.97,14.97,14.95,14.95,15051.0,12.4381,12.4381,12.4215,12.4215,15051.0
2017-05-16 14:10:00,14.95,14.97,14.94,14.96,36258.0,12.4215,12.4381,12.4132,12.4298,36258.0
2017-05-16 14:15:00,14.96,14.97,14.93,14.94,43408.0,12.4298,12.4381,12.4049,12.4132,43408.0
2017-05-16 14:20:00,14.94,14.96,14.93,14.93,21672.0,12.4132,12.4298,12.4049,12.4049,21672.0
2017-05-16 14:25:00,14.94,14.94,14.9,14.9,35256.0,12.4132,12.4132,12.38,12.38,35256.0
2017-05-16 14:30:00,14.9,14.92,14.88,14.9,137760.0,12.38,12.3966,12.3634,12.38,137760.0
2017-05-16 14:35:00,14.9,14.91,14.88,14.88,51433.0,12.38,12.3883,12.3634,12.3634,51433.0
2017-05-16 14:40:00,14.88,14.93,14.88,14.92,29202.0,12.3634,12.4049,12.3634,12.3966,29202.0
2017-05-16 14:45:00,14.92,14.93,14.87,14.89,54264.0,12.3966,12.4049,12.355,12.3717,54264.0
2017-05-16 14:50:00,14.88,14.89,14.87,14.87,18499.0,12.3634,12.3717,12.355,12.355,18499.0
2017-05-16 14:55:00,14.87,14.9,14.87,14.87,32494.0,12.355,12.38,12.355,12.355,32494.0
2017-05-16 15:00:00,14.87,14.93,14.87,14.93,34810.0,12.355,12.4049,12.355,12.4049,34810.0
2017-05-16 15:05:00,14.93,14.93,14.91,14.93,19147.0,12.4049,12.4049,12.3883,12.4049,19147.0
2017-05-16 15:10:00,14.92,14.94,14.89,14.92,136061.0,12.3966,12.4132,12.3717,12.3966,136061.0
2017-05-16 15:15:00,14.92,14.94,14.91,14.93,32396.0,12.3966,12.4132,12.3883,12.4049,32396.0
2017-05-16 15:20:00,14.93,14.94,14.9,14.92,38113.0,12.4049,12.4132,12.38,12.3966,38113.0
2017-05-16 15:25:00,14.92,14.94,14.9,14.93,45338.0,12.3966,12.4132,12.38,12.4049,45338.0
2017-05-16 15:30:00,14.93,14.94,14.92,14.93,26649.0,12.4049,12.4132,12.3966,12.4049,26649.0
2017-05-16 15:35:00,14.92,14.94,14.92,14.94,45660.0,12.3966,12.4132,12.3966,12.4132,45660.0
2017-05-16 15:40:00,14.93,14.94,14.91,14.91,42781.0,12.4049,12.4132,12.3883,12.3883,42781.0
2017-05-16 15:45:00,14.91,14.92,14.88,14.88,86643.0,12.3883,12.3966,12.3634,12.3634,86643.0
2017-05-16 15:50:00,14.88,14.94,14.88,14.93,254956.0,12.3634,12.4132,12.3634,12.4049,254956.0
2017-05-16 15:55:00,14.94,14.94,14.9,14.93,459598.0,12.4132,12.4132,12.38,12.4049,459598.0
2017-05-17 09:30:00,14.83,14.94,14.83,14.83,38966.0,12.3218,12.4132,12.3218,12.3218,38966.0
2017-05-17 09:35:00,14.85,14.87,14.8,14.81,19894.0,12.3384,12.355,12.2969,12.3052,19894.0
2017-05-17 09:40:00,14.82,14.82,14.7,14.74,55340.0,12.3135,12.3135,12.2138,12.247,55340.0
2017-05-17 09:45:00,14.73,14.85,14.73,14.85,27975.0,12.2387,12.3384,12.2387,12.3384,27975.0
2017-05-17 09:50:00,14.85,14.88,14.84,14.88,15094.0,12.3384,12.3634,12.3301,12.3634,15094.0
2017-05-17 09:55:00,14.87,14.88,14.71,14.71,52408.0,12.355,12.3634,12.2221,12.2221,52408.0
2017-05-17 10:00:00,14.72,14.74,14.71,14.73,316827.0,12.2304,12.247,12.2221,12.2387,316827.0
2017-05-17 10:05:00,14.73,14.76,14.7,14.76,19045.0,12.2387,12.2637,12.2138,12.2637,19045.0
2017-05-17 10:10:00,14.76,14.78,14.74,14.75,27195.0,12.2637,12.2803,12.247,12.2553,27195.0
2017-05-17 10:15:00,14.75,14.79,14.74,14.79,42126.0,12.2553,12.2886,12.247,12.2886,42126.0
2017-05-17 10:20:00,14.79,14.8,14.78,14.8,13820.0,12.2886,12.2969,12.2803,12.2969,13820.0
2017-05-17 10:25:00,14.8,14.84,14.79,14.81,10910.0,12.2969,12.3301,12.2886,12.3052,10910.0
2017-05-17 10:30:00,14.82,14.92,14.81,14.92,26330.0,12.3135,12.3966,12.3052,12.3966,26330.0
2017-05-17 10:35:00,14.92,14.95,14.91,14.93,34156.0,12.3966,12.4215,12.3883,12.4049,34156.0
2017-05-17 10:40:00,14.93,14.98,14.91,14.96,35601.0,12.4049,12.4464,12.3883,12.4298,35601.0
2017-05-17 10:45:00,14.96,15.0,14.95,14.97,21303.0,12.4298,12.4631,12.4215,12.4381,21303.0
2017-05-17 10:50:00,14.97,15.01,14.96,15.0,24274.0,12.4381,12.4714,12.4298,12.4631,24274.0
2017-05-17 10:55:00,15.0,15.01,14.94,14.98,66513.0,12.4631,12.4714,12.4132,12.4464,66513.0
2017-05-17 11:00:00,14.98,14.99,14.96,14.99,9999.0,12.4464,12.4548,12.4298,12.4548,9999.0
2017-05-17 11:05:00,14.99,15.0,14.97,14.99,41941.0,12.4548,12.4631,12.4381,12.4548,41941.0
2017-05-17 11:10:00,14.99,15.0,14.96,15.0,20647.0,12.4548,12.4631,12.4298,12.4631,20647.0
2017-05-17 11:15:00,14.99,15.01,14.99,15.0,30138.0,12.4548,12.4714,12.4548,12.4631,30138.0
2017-05-17 11:20:00,14.99,14.99,14.94,14.96,11807.0,12.4548,12.4548,12.4132,12.4298,11807.0
2017-05-17 11:25:00,14.96,14.97,14.92,14.93,17980.0,12.4298,12.4381,12.3966,12.4049,17980.0
2017-05-17 11:30:00,14.93,14.95,14.9,14.95,20413.0,12.4049,12.4215,12.38,12.4215,20413.0
2017-05-17 11:35:00,14.94,14.97,14.94,14.96,11465.0,12.4132,12.4381,12.4132,12.4298,11465.0
2017-05-17 11:40:00,14.96,14.97,14.94,14.95,7901.0,12.4298,12.4381,12.4132,12.4215,7901.0
2017-05-17 11:45:00,14.95,14.95,14.93,14.94,7421.0,12.4215,12.4215,12.4049,12.4132,7421.0
2017-05-17 11:50:00,14.94,14.95,14.93,14.94,10846.0,12.4132,12.4215,12.4049,12.4132,10846.0
2017-05-17 11:55:00,14.94,14.94,14.92,14.92,16061.0,12.4132,12.4132,12.3966,12.3966,16061.0
2017-05-17 12:00:00,14.92,14.93,14.91,14.92,7123.0,12.3966,12.4049,12.3883,12.3966,7123.0
2017-05-17 12:05:00,14.92,14.92,14.9,14.9,6201.0,12.3966,12.3966,12.38,12.38,6201.0
2017-05-17 12:10:00,14.9,14.91,14.87,14.88,11323.0,12.38,12.3883,12.355,12.3634,11323.0
2017-05-17 12:15:00,14.87,14.9,14.87,14.89,18039.0,12.355,12.38,12.355,12.3717,18039.0
2017-05-17 12:20:00,14.89,14.89,14.87,14.87,5754.0,12.3717,12.3717,12.355,12.355,5754.0
2017-05-17 12:25:00,14.88,14.9,14.87,14.89,5919.0,12.3634,12.38,12.355,12.3717,5919.0
2017-05-17 12:30:00,14.89,14.89,14.86,14.87,14360.0,12.3717,12.3717,12.3467,12.355,14360.0
2017-05-17 12:35:00,14.87,14.88,14.85,14.86,31702.0,12.355,12.3634,12.3384,12.3467,31702.0
2017-05-17 12:40:00,14.86,14.87,14.84,14.86,10269.0,12.3467,12.355,12.3301,12.3467,10269.0
2017-05-17 12:45:00,14.86,14.86,14.85,14.85,9751.0,12.3467,12.3467,12.3384,12.3384,9751.0
2017-05-17 12:50:00,14.86,14.88,14.84,14.86,28659.0,12.3467,12.3634,12.3301,12.3467,28659.0
2017-05-17 12:55:00,14.86,14.89,14.86,14.88,9501.0,12.3467,12.3717,12.3467,12.3634,9501.0
2017-05-17 13:00:00,14.88,14.9,14.87,14.9,17503.0,12.3634,12.38,12.355,12.38,17503.0
2017-05-17 13:05:00,14.9,14.91,14.88,14.9,15033.0,12.38,12.3883,12.3634,12.38,15033.0
2017-05-17 13:10:00,14.9,14.9,14.86,14.88,11652.0,12.38,12.38,12.3467,12.3634,11652.0
2017-05-17 13:15:00,14.88,14.88,14.85,14.85,9263.0,12.3634,12.3634,12.3384,12.3384,9263.0
2017-05-17 13:20:00,14.84,14.86,14.84,14.86,15238.0,12.3301,12.3467,12.3301,12.3467,15238.0
2017-05-17 13:25:00,14.85,14.86,14.84,14.85,18326.0,12.3384,12.3467,12.3301,12.3384,18326.0
2017-05-17 13:30:00,14.86,14.86,14.84,14.85,13389.0,12.3467,12.3467,12.3301,12.3384,13389.0
2017-05-17 13:35:00,14.85,14.88,14.84,14.86,23463.0,12.3384,12.3634,12.3301,12.3467,23463.0
2017-05-17 13:40:00,14.85,14.88,14.85,14.88,24131.0,12.3384,12.3634,12.3384,12.3634,24131.0
2017-05-17 13:45:00,14.87,14.91,14.87,14.91,25997.0,12.355,12.3883,12.355,12.3883,25997.0
2017-05-17 13:50:00,14.91,14.94,14.9,14.94,15208.0,12.3883,12.4132,12.38,12.4132,15208.0
2017-05-17 13:55:00,14.93,14.94,14.9,14.91,22798.0,12.4049,12.4132,12.38,12.3883,22798.0
2017-05-17 14:00:00,14.91,14.97,14.9,14.96,42500.0,12.3883,12.4381,12.38,12.4298,42500.0
2017-05-17 14:05:00,14.97,15.01,14.97,15.01,125102.0,12.4381,12.4714,12.4381,12.4714,125102.0
2017-05-17 14:10:00,15.01,15.08,14.99,15.08,79441.0,12.4714,12.5295,12.4548,12.5295,79441.0
2017-05-17 14:15:00,15.08,15.16,15.07,15.15,154078.0,12.5295,12.596,12.5212,12.5877,154078.0
2017-05-17 14:20:00,15.16,15.2,15.1,15.11,65652.0,12.596,12.6292,12.5461,12.5545,65652.0
2017-05-17 14:25:00,15.11,15.12,15.06,15.07,74848.0,12.5545,12.5628,12.5129,12.5212,74848.0
2017-05-17 14:30:00,15.07,15.09,15.06,15.07,49343.0,12.5212,12.5378,12.5129,12.5212,49343.0
2017-05-17 14:35:00,15.06,15.09,15.04,15.04,31755.0,12.5129,12.5378,12.4963,12.4963,31755.0
2017-05-17 14:40:00,15.04,15.05,15.02,15.03,14061.0,12.4963,12.5046,12.4797,12.488,14061.0
2017-05-17 14:45:00,15.03,15.05,15.02,15.03,57820.0,12.488,12.5046,12.4797,12.488,57820.0
2017-05-17 14:50:00,15.03,15.03,15.0,15.01,35468.0,12.488,12.488,12.4631,12.4714,35468.0
2017-05-17 14:55:00,15.01,15.03,15.0,15.03,27926.0,12.4714,12.488,12.4631,12.488,27926.0
2017-05-17 15:00:00,15.03,15.07,15.01,15.07,47965.0,12.488,12.5212,12.4714,12.5212,47965.0
2017-05-17 15:05:00,15.07,15.09,15.06,15.07,60361.0,12.5212,12.5378,12.5129,12.5212,60361.0
2017-05-17 15:10:00,15.06,15.09,15.04,15.07,42292.0,12.5129,12.5378,12.4963,12.5212,42292.0
2017-05-17 15:15:00,15.07,15.08,15.06,15.08,65609.0,12.5212,12.5295,12.5129,12.5295,65609.0
2017-05-17 15:20:00,15.08,15.08,15.06,15.07,44772.0,12.5295,12.5295,12.5129,12.5212,44772.0
2017-05-17 15:25:00,15.07,15.07,15.05,15.07,62778.0,12.5212,12.5212,12.5046,12.5212,62778.0
2017-05-17 15:30:00,15.07,15.09,15.06,15.07,73677.0,12.5212,12.5378,12.5129,12.5212,73677.0
2017-05-17 15:35:00,15.07,15.08,15.06,15.08,38786.0,12.5212,12.5295,12.5129,12.5295,38786.0
2017-05-17 15:40:00,15.08,15.08,15.03,15.03,77810.0,12.5295,12.5295,12.488,12.488,77810.0
2017-05-17 15:45:00,15.03,15.05,15.01,15.05,147980.0,12.488,12.5046,12.4714,12.5046,147980.0
2017-05-17 15:50:00,15.05,15.06,15.04,15.04,141995.0,12.5046,12.5129,12.4963,12.4963,141995.0
2017-05-17 15:55:00,15.04,15.06,15.03,15.06,384066.0,12.4963,12.5129,12.488,12.5129,384066.0
2017-05-18 09:30:00,15.0,15.09,14.96,14.98,62833.0,12.4631,12.5378,12.4298,12.4464,62833.0
2017-05-18 09:35:00,14.98,14.99,14.82,14.83,24501.0,12.4464,12.4548,12.3135,12.3218,24501.0
2017-05-18 09:40:00,14.83,14.83,14.76,14.81,29171.0,12.3218,12.3218,12.2637,12.3052,29171.0
2017-05-18 09:45:00,14.82,14.84,14.76,14.81,21337.0,12.3135,12.3301,12.2637,12.3052,21337.0
2017-05-18 09:50:00,14.83,14.9,14.83,14.88,95877.0,12.3218,12.38,12.3218,12.3634,95877.0
2017-05-18 09:55:00,14.87,14.93,14.85,14.93,19672.0,12.355,12.4049,12.3384,12.4049,19672.0
2017-05-18 10:00:00,14.93,14.97,14.9,14.95,14120.0,12.4049,12.4381,12.38,12.4215,14120.0
2017-05-18 10:05:00,14.95,14.96,14.86,14.88,25480.0,12.4215,12.4298,12.3467,12.3634,25480.0
2017-05-18 10:10:00,14.89,14.9,14.85,14.87,29232.0,12.3717,12.38,12.3384,12.355,29232.0
2017-05-18 10:15:00,14.87,14.94,14.84,14.94,23036.0,12.355,12.4132,12.3301,12.4132,23036.0
2017-05-18 10:20:00,14.95,14.95,14.89,14.91,38052.0,12.4215,12.4215,12.3717,12.3883,38052.0
2017-05-18 10:25:00,14.91,14.92,14.87,14.92,39310.0,12.3883,12.3966,12.355,12.3966,39310.0
2017-05-18 10:30:00,14.91,14.91,14.86,14.86,43391.0,12.3883,12.3883,12.3467,12.3467,43391.0
2017-05-18 10:35:00,14.87,14.93,14.86,14.9,78079.0,12.355,12.4049,12.3467,12.38,78079.0
2017-05-18 10:40:00,14.9,14.95,14.89,14.94,28221.0,12.38,12.4215,12.3717,12.4132,28221.0
2017-05-18 10:45:00,14.94,15.01,14.92,14.99,20328.0,12.4132,12.4714,12.3966,12.4548,20328.0
2017-05-18 10:50:00,14.98,14.99,14.93,14.96,33682.0,12.4464,12.4548,12.4049,12.4298,33682.0
2017-05-18 10:55:00,14.97,14.97,14.94,14.94,13690.0,12.4381,12.4381,12.4132,12.4132,13690.0
2017-05-18 11:00:00,14.95,14.95,14.91,14.93,26702.0,12.4215,12.4215,12.3883,12.4049,26702.0
2017-05-18 11:05:00,14.94,14.95,14.91,14.94,19513.0,12.4132,12.4215,12.3883,12.4132,19513.0
2017-05-18 11:10:00,14.93,14.97,14.92,14.96,15112.0,12.4049,12.4381,12.3966,12.4298,15112.0
2017-05-18 11:15:00,14.96,15.01,14.95,14.98,23822.0,12.4298,12.4714,12.4215,12.4464,23822.0
2017-05-18 11:20:00,14.98,15.01,14.96,15.01,23446.0,12.4464,12.4714,12.4298,12.4714,23446.0
2017-05-18 11:25:00,15.01,15.04,15.0,15.0,19181.0,12.4714,12.4963,12.4631,12.4631,19181.0
2017-05-18 11:30:00,15.01,15.1,14.98,15.1,208400.0,12.4714,12.5461,12.4464,12.5461,208400.0
2017-05-18 11:35:00,15.11,15.11,15.06,15.08,29664.0,12.5545,12.5545,12.5129,12.5295,29664.0
2017-05-18 11:40:00,15.08,15.1,15.04,15.04,35945.0,12.5295,12.5461,12.4963,12.4963,35945.0
2017-05-18 11:45:00,15.04,15.09,15.03,15.08,44413.0,12.4963,12.5378,12.488,12.5295,44413.0
2017-05-18 11:50:00,15.08,15.12,15.08,15.1,39577.0,12.5295,12.5628,12.5295,12.5461,39577.0
2017-05-18 11:55:00,15.09,15.1,15.07,15.08,21120.0,12.5378,12.5461,12.5212,12.5295,21120.0
2017-05-18 12:00:00,15.09,15.11,15.06,15.09,34747.0,12.5378,12.5545,12.5129,12.5378,34747.0
2017-05-18 12:05:00,15.09,15.15,15.08,15.14,40970.0,12.5378,12.5877,12.5295,12.5794,40970.0
2017-05-18 12:10:00,15.15,15.15,15.09,15.12,26557.0,12.5877,12.5877,12.5378,12.5628,26557.0
2017-05-18 12:15:00,15.12,15.15,15.1,15.1,33312.0,12.5628,12.5877,12.5461,12.5461,33312.0
2017-05-18 12:20:00,15.1,15.12,15.09,15.11,19839.0,12.5461,12.5628,12.5378,12.5545,19839.0
2017-05-18 12:25:00,15.11,15.13,15.09,15.11,15178.0,12.5545,12.5711,12.5378,12.5545,15178.0
2017-05-18 12:30:00,15.11,15.13,15.1,15.11,10444.0,12.5545,12.5711,12.5461,12.5545,10444.0
2017-05-18 12:35:00,15.11,15.12,15.09,15.11,34582.0,12.5545,12.5628,12.5378,12.5545,34582.0
2017-05-18 12:40:00,15.11,15.11,15.07,15.07,15043.0,12.5545,12.5545,12.5212,12.5212,15043.0
2017-05-18 12:45:00,15.07,15.1,15.06,15.06,16296.0,12.5212,12.5461,12.5129,12.5129,16296.0
2017-05-18 12:50:00,15.06,15.07,15.03,15.04,14460.0,12.5129,12.5212,12.488,12.4963,14460.0
2017-05-18 12:55:00,15.03,15.1,15.03,15.08,17473.0,12.488,12.5461,12.488,12.5295,17473.0
2017-05-18 13:00:00,15.09,15.11,15.07,15.11,18383.0,12.5378,12.5545,12.5212,12.5545,18383.0
2017-05-18 13:05:00,15.11,15.12,15.08,15.08,15795.0,12.5545,12.5628,12.5295,12.5295,15795.0
2017-05-18 13:10:00,15.08,15.1,15.07,15.09,16100.0,12.5295,12.5461,12.5212,12.5378,16100.0
2017-05-18 13:15:00,15.09,15.11,15.08,15.1,13864.0,12.5378,12.5545,12.5295,12.5461,13864.0
2017-05-18 13:20:00,15.09,15.1,15.07,15.08,19731.0,12.5378,12.5461,12.5212,12.5295,19731.0
2017-05-18 13:25:00,15.08,15.09,15.07,15.08,14507.0,12.5295,12.5378,12.5212,12.5295,14507.0
2017-05-18 13:30:00,15.07,15.08,15.06,15.07,20439.0,12.5212,12.5295,12.5129,12.5212,20439.0
2017-05-18 13:35:00,15.07,15.08,15.04,15.04,36596.0,12.5212,12.5295,12.4963,12.4963,36596.0
2017-05-18 13:40:00,15.04,15.08,15.04,15.08,22571.0,12.4963,12.5295,12.4963,12.5295,22571.0
2017-05-18 13:45:00,15.07,15.07,15.04,15.04,19947.0,12.5212,12.5212,12.4963,12.4963,19947.0
2017-05-18 13:50:00,15.04,15.06,15.04,15.06,26224.0,12.4963,12.5129,12.4963,12.5129,26224.0
2017-05-18 13:55:00,15.06,15.08,15.06,15.08,28495.0,12.5129,12.5295,12.5129,12.5295,28495.0
2017-05-18 14:00:00,15.08,15.12,15.07,15.11,38500.0,12.5295,12.5628,12.5212,12.5545,38500.0
2017-05-18 14:05:00,15.12,15.13,15.1,15.13,20658.0,12.5628,12.5711,12.5461,12.5711,20658.0
2017-05-18 14:10:00,15.13,15.13,15.11,15.13,14287.0,12.5711,12.5711,12.5545,12.5711,14287.0
2017-05-18 14:15:00,15.12,15.14,15.09,15.1,63638.0,12.5628,12.5794,12.5378,12.5461,63638.0
2017-05-18 14:20:00,15.1,15.11,15.09,15.09,17500.0,12.5461,12.5545,12.5378,12.5378,17500.0
2017-05-18 14:25:00,15.1,15.14,15.09,15.12,31033.0,12.5461,12.5794,12.5378,12.5628,31033.0
2017-05-18 14:30:00,15.12,15.21,15.12,15.2,77673.0,12.5628,12.6375,12.5628,12.6292,77673.0
2017-05-18 14:35:00,15.2,15.22,15.19,15.21,92799.0,12.6292,12.6459,12.6209,12.6375,92799.0
2017-05-18 14:40:00,15.21,15.23,15.2,15.22,62013.0,12.6375,12.6542,12.6292,12.6459,62013.0
2017-05-18 14:45:00,15.22,15.24,15.21,15.22,52215.0,12.6459,12.6625,12.6375,12.6459,52215.0
2017-05-18 14:50:00,15.23,15.23,15.18,15.18,20095.0,12.6542,12.6542,12.6126,12.6126,20095.0
2017-05-18 14:55:00,15.19,15.21,15.18,15.21,25525.0,12.6209,12.6375,12.6126,12.6375,25525.0
2017-05-18 15:00:00,15.2,15.3,15.2,15.29,90315.0,12.6292,12.7123,12.6292,12.704,90315.0
2017-05-18 15:05:00,15.29,15.3,15.24,15.27,121629.0,12.704,12.7123,12.6625,12.6874,121629.0
2017-05-18 15:10:00,15.27,15.3,15.26,15.27,84405.0,12.6874,12.7123,12.6791,12.6874,84405.0
2017-05-18 15:15:00,15.28,15.29,15.24,15.25,80189.0,12.6957,12.704,12.6625,12.6708,80189.0
2017-05-18 15:20:00,15.25,15.28,15.24,15.25,97996.0,12.6708,12.6957,12.6625,12.6708,97996.0
2017-05-18 15:25:00,15.25,15.25,15.21,15.24,84336.0,12.6708,12.6708,12.6375,12.6625,84336.0
2017-05-18 15:30:00,15.24,15.27,15.23,15.27,70192.0,12.6625,12.6874,12.6542,12.6874,70192.0
2017-05-18 15:35:00,15.27,15.29,15.26,15.29,58316.0,12.6874,12.704,12.6791,12.704,58316.0
2017-05-18 15:40:00,15.29,15.31,15.28,15.29,73376.0,12.704,12.7206,12.6957,12.704,73376.0
2017-05-18 15:45:00,15.28,15.29,15.27,15.27,74250.0,12.6957,12.704,12.6874,12.6874,74250.0
2017-05-18 15:50:00,15.27,15.28,15.25,15.26,170389.0,12.6874,12.6957,12.6708,12.6791,170389.0
2017-05-18 15:55:00,15.26,15.27,15.24,15.25,260241.0,12.6791,12.6874,12.6625,12.6708,260241.0
2017-05-19 09:30:00,15.92,16.01,15.8,15.94,332480.0,13.2275,13.3022,13.1278,13.2441,332480.0
2017-05-19 09:35:00,15.93,16.1,15.93,15.99,156887.0,13.2358,13.377,13.2358,13.2856,156887.0
2017-05-19 09:40:00,15.99,16.03,15.94,15.95,224596.0,13.2856,13.3189,13.2441,13.2524,224596.0
2017-05-19 09:45:00,15.96,16.01,15.94,16.0,130823.0,13.2607,13.3022,13.2441,13.2939,130823.0
2017-05-19 09:50:00,16.0,16.0,15.96,15.97,76059.0,13.2939,13.2939,13.2607,13.269,76059.0
2017-05-19 09:55:00,15.97,15.99,15.97,15.98,76190.0,13.269,13.2856,13.269,13.2773,76190.0
2017-05-19 10:00:00,15.98,16.03,15.96,15.96,156800.0,13.2773,13.3189,13.2607,13.2607,156800.0
2017-05-19 10:05:00,15.96,15.97,15.86,15.88,51986.0,13.2607,13.269,13.1776,13.1942,51986.0
2017-05-19 10:10:00,15.88,15.97,15.87,15.97,89754.0,13.1942,13.269,13.1859,13.269,89754.0
2017-05-19 10:15:00,15.97,16.0,15.93,15.93,183844.0,13.269,13.2939,13.2358,13.2358,183844.0
2017-05-19 10:20:00,15.93,15.93,15.82,15.89,78115.0,13.2358,13.2358,13.1444,13.2025,78115.0
2017-05-19 10:25:00,15.89,15.9,15.84,15.85,40268.0,13.2025,13.2108,13.161,13.1693,40268.0
2017-05-19 10:30:00,15.85,15.86,15.8,15.81,42570.0,13.1693,13.1776,13.1278,13.1361,42570.0
2017-05-19 10:35:00,15.81,15.81,15.76,15.76,110001.0,13.1361,13.1361,13.0945,13.0945,110001.0
2017-05-19 10:40:00,15.76,15.77,15.72,15.73,75425.0,13.0945,13.1028,13.0613,13.0696,75425.0
2017-05-19 10:45:00,15.73,15.78,15.73,15.77,95628.0,13.0696,13.1111,13.0696,13.1028,95628.0
2017-05-19 10:50:00,15.78,15.8,15.77,15.78,37036.0,13.1111,13.1278,13.1028,13.1111,37036.0
2017-05-19 10:55:00,15.78,15.8,15.74,15.74,54362.0,13.1111,13.1278,13.0779,13.0779,54362.0
2017-05-19 11:00:00,15.75,15.75,15.68,15.68,37357.0,13.0862,13.0862,13.0281,13.0281,37357.0
2017-05-19 11:05:00,15.69,15.72,15.66,15.71,48873.0,13.0364,13.0613,13.0114,13.053,48873.0
2017-05-19 11:10:00,15.71,15.71,15.69,15.7,84447.0,13.053,13.053,13.0364,13.0447,84447.0
2017-05-19 11:15:00,15.69,15.7,15.62,15.64,55161.0,13.0364,13.0447,12.9782,12.9948,55161.0
2017-05-19 11:20:00,15.64,15.65,15.62,15.63,38735.0,12.9948,13.0031,12.9782,12.9865,38735.0
2017-05-19 11:25:00,15.63,15.63,15.58,15.59,44926.0,12.9865,12.9865,12.945,12.9533,44926.0
2017-05-19 11:30:00,15.59,15.64,15.57,15.62,39703.0,12.9533,12.9948,12.9367,12.9782,39703.0
2017-05-19 11:35:00,15.61,15.65,15.61,15.64,25900.0,12.9699,13.0031,12.9699,12.9948,25900.0
2017-05-19 11:40:00,15.64,15.65,15.6,15.64,45200.0,12.9948,13.0031,12.9616,12.9948,45200.0
2017-05-19 11:45:00,15.64,15.65,15.63,15.64,108651.0,12.9948,13.0031,12.9865,12.9948,108651.0
2017-05-19 11:50:00,15.64,15.65,15.62,15.63,35673.0,12.9948,13.0031,12.9782,12.9865,35673.0
2017-05-19 11:55:00,15.64,15.64,15.58,15.59,29662.0,12.9948,12.9948,12.945,12.9533,29662.0
2017-05-19 12:00:00,15.6,15.63,15.6,15.63,23071.0,12.9616,12.9865,12.9616,12.9865,23071.0
2017-05-19 12:05:00,15.63,15.63,15.59,15.61,50410.0,12.9865,12.9865,12.9533,12.9699,50410.0
2017-05-19 12:10:00,15.61,15.63,15.6,15.61,18756.0,12.9699,12.9865,12.9616,12.9699,18756.0
2017-05-19 12:15:00,15.61,15.61,15.6,15.6,11490.0,12.9699,12.9699,12.9616,12.9616,11490.0
2017-05-19 12:20:00,15.6,15.62,15.6,15.62,23722.0,12.9616,12.9782,12.9616,12.9782,23722.0
2017-05-19 12:25:00,15.62,15.62,15.61,15.62,26543.0,12.9782,12.9782,12.9699,12.9782,26543.0
2017-05-19 12:30:00,15.61,15.69,15.56,15.69,180452.0,12.9699,13.0364,12.9283,13.0364,180452.0
2017-05-19 12:35:00,15.69,15.71,15.68,15.7,31634.0,13.0364,13.053,13.0281,13.0447,31634.0
2017-05-19 12:40:00,15.7,15.73,15.7,15.72,19378.0,13.0447,13.0696,13.0447,13.0613,19378.0
2017-05-19 12:45:00,15.73,15.73,15.7,15.71,25172.0,13.0696,13.0696,13.0447,13.053,25172.0
2017-05-19 12:50:00,15.7,15.7,15.67,15.67,41531.0,13.0447,13.0447,13.0197,13.0197,41531.0
2017-05-19 12:55:00,15.67,15.69,15.64,15.69,68773.0,13.0197,13.0364,12.9948,13.0364,68773.0
2017-05-19 13:00:00,15.69,15.69,15.68,15.69,14328.0,13.0364,13.0364,13.0281,13.0364,14328.0
2017-05-19 13:05:00,15.69,15.69,15.64,15.67,37884.0,13.0364,13.0364,12.9948,13.0197,37884.0
2017-05-19 13:10:00,15.67,15.68,15.65,15.67,20215.0,13.0197,13.0281,13.0031,13.0197,20215.0
2017-05-19 13:15:00,15.67,15.67,15.66,15.67,9629.0,13.0197,13.0197,13.0114,13.0197,9629.0
2017-05-19 13:20:00,15.67,15.72,15.66,15.7,37118.0,13.0197,13.0613,13.0114,13.0447,37118.0
2017-05-19 13:25:00,15.71,15.72,15.71,15.71,8906.0,13.053,13.0613,13.053,13.053,8906.0
2017-05-19 13:30:00,15.71,15.72,15.71,15.72,10083.0,13.053,13.0613,13.053,13.0613,10083.0
2017-05-19 13:35:00,15.72,15.72,15.71,15.71,6816.0,13.0613,13.0613,13.053,13.053,6816.0
2017-05-19 13:40:00,15.72,15.72,15.71,15.72,8555.0,13.0613,13.0613,13.053,13.0613,8555.0
2017-05-19 13:45:00,15.72,15.75,15.71,15.72,144771.0,13.0613,13.0862,13.053,13.0613,144771.0
2017-05-19 13:50:00,15.72,15.73,15.71,15.72,13141.0,13.0613,13.0696,13.053,13.0613,13141.0
2017-05-19 13:55:00,15.72,15.75,15.71,15.74,48995.0,13.0613,13.0862,13.053,13.0779,48995.0
2017-05-19 14:00:00,15.73,15.75,15.71,15.72,41408.0,13.0696,13.0862,13.053,13.0613,41408.0
2017-05-19 14:05:00,15.71,15.72,15.69,15.7,31380.0,13.053,13.0613,13.0364,13.0447,31380.0
2017-05-19 14:10:00,15.7,15.75,15.7,15.74,29801.0,13.0447,13.0862,13.0447,13.0779,29801.0
2017-05-19 14:15:00,15.74,15.75,15.74,15.74,21934.0,13.0779,13.0862,13.0779,13.0779,21934.0
2017-05-19 14:20:00,15.74,15.75,15.72,15.72,23100.0,13.0779,13.0862,13.0613,13.0613,23100.0
2017-05-19 14:25:00,15.72,15.73,15.72,15.72,10265.0,13.0613,13.0696,13.0613,13.0613,10265.0
2017-05-19 14:30:00,15.72,15.77,15.72,15.76,55474.0,13.0613,13.1028,13.0613,13.0945,55474.0
2017-05-19 14:35:00,15.76,15.77,15.76,15.76,17606.0,13.0945,13.1028,13.0945,13.0945,17606.0
2017-05-19 14:40:00,15.77,15.8,15.77,15.79,36765.0,13.1028,13.1278,13.1028,13.1194,36765.0
2017-05-19 14:45:00,15.79,15.8,15.79,15.79,17692.0,13.1194,13.1278,13.1194,13.1194,17692.0
2017-05-19 14:50:00,15.79,15.8,15.79,15.8,11000.0,13.1194,13.1278,13.1194,13.1278,11000.0
2017-05-19 14:55:00,15.8,15.8,15.7,15.7,117603.0,13.1278,13.1278,13.0447,13.0447,117603.0
2017-05-19 15:00:00,15.71,15.71,15.7,15.7,15139.0,13.053,13.053,13.0447,13.0447,15139.0
2017-05-19 15:05:00,15.71,15.71,15.63,15.64,140700.0,13.053,13.053,12.9865,12.9948,140700.0
2017-05-19 15:10:00,15.64,15.66,15.62,15.63,48145.0,12.9948,13.0114,12.9782,12.9865,48145.0
2017-05-19 15:15:00,15.63,15.68,15.63,15.68,39846.0,12.9865,13.0281,12.9865,13.0281,39846.0
2017-05-19 15:20:00,15.68,15.71,15.65,15.66,77473.0,13.0281,13.053,13.0031,13.0114,77473.0
2017-05-19 15:25:00,15.66,15.67,15.64,15.66,42509.0,13.0114,13.0197,12.9948,13.0114,42509.0
2017-05-19 15:30:00,15.66,15.7,15.66,15.69,35942.0,13.0114,13.0447,13.0114,13.0364,35942.0
2017-05-19 15:35:00,15.69,15.7,15.65,15.67,73359.0,13.0364,13.0447,13.0031,13.0197,73359.0
2017-05-19 15:40:00,15.67,15.67,15.66,15.67,28432.0,13.0197,13.0197,13.0114,13.0197,28432.0
2017-05-19 15:45:00,15.66,15.7,15.63,15.7,212692.0,13.0114,13.0447,12.9865,13.0447,212692.0
2017-05-19 15:50:00,15.7,15.71,15.69,15.71,111272.0,13.0447,13.053,13.0364,13.053,111272.0
2017-05-19 15:55:00,15.71,15.73,15.69,15.71,309255.0,13.053,13.0696,13.0364,13.053,309255.0
2017-05-22 09:30:00,15.73,15.81,15.66,15.7,82083.0,13.0696,13.1361,13.0114,13.0447,82083.0
2017-05-22 09:35:00,15.7,15.76,15.68,15.76,35509.0,13.0447,13.0945,13.0281,13.0945,35509.0
2017-05-22 09:40:00,15.76,15.77,15.71,15.73,40137.0,13.0945,13.1028,13.053,13.0696,40137.0
2017-05-22 09:45:00,15.73,15.8,15.7,15.78,68087.0,13.0696,13.1278,13.0447,13.1111,68087.0
2017-05-22 09:50:00,15.79,15.79,15.68,15.75,39644.0,13.1194,13.1194,13.0281,13.0862,39644.0
2017-05-22 09:55:00,15.75,15.78,15.7,15.76,24487.0,13.0862,13.1111,13.0447,13.0945,24487.0
2017-05-22 10:00:00,15.76,15.76,15.69,15.69,34824.0,13.0945,13.0945,13.0364,13.0364,34824.0
2017-05-22 10:05:00,15.7,15.71,15.65,15.7,153216.0,13.0447,13.053,13.0031,13.0447,153216.0
2017-05-22 10:10:00,15.7,15.73,15.62,15.64,193362.0,13.0447,13.0696,12.9782,12.9948,193362.0
2017-05-22 10:15:00,15.64,15.65,15.56,15.62,42700.0,12.9948,13.0031,12.9283,12.9782,42700.0
2017-05-22 10:20:00,15.62,15.66,15.6,15.66,43465.0,12.9782,13.0114,12.9616,13.0114,43465.0
2017-05-22 10:25:00,15.66,15.66,15.58,15.61,68634.0,13.0114,13.0114,12.945,12.9699,68634.0
2017-05-22 10:30:00,15.61,15.7,15.6,15.64,51353.0,12.9699,13.0447,12.9616,12.9948,51353.0
2017-05-22 10:35:00,15.64,15.68,15.6,15.65,84671.0,12.9948,13.0281,12.9616,13.0031,84671.0
2017-05-22 10:40:00,15.66,15.66,15.61,15.64,28803.0,13.0114,13.0114,12.9699,12.9948,28803.0
2017-05-22 10:45:00,15.64,15.65,15.59,15.63,49430.0,12.9948,13.0031,12.9533,12.9865,49430.0
2017-05-22 10:50:00,15.63,15.65,15.58,15.61,40500.0,12.9865,13.0031,12.945,12.9699,40500.0
2017-05-22 10:55:00,15.61,15.61,15.57,15.61,38329.0,12.9699,12.9699,12.9367,12.9699,38329.0
2017-05-22 11:00:00,15.6,15.63,15.59,15.63,75366.0,12.9616,12.9865,12.9533,12.9865,75366.0
2017-05-22 11:05:00,15.63,15.63,15.57,15.6,54090.0,12.9865,12.9865,12.9367,12.9616,54090.0
2017-05-22 11:10:00,15.6,15.62,15.56,15.59,44219.0,12.9616,12.9782,12.9283,12.9533,44219.0
2017-05-22 11:15:00,15.59,15.6,15.56,15.58,25598.0,12.9533,12.9616,12.9283,12.945,25598.0
2017-05-22 11:20:00,15.58,15.58,15.53,15.57,21663.0,12.945,12.945,12.9034,12.9367,21663.0
2017-05-22 11:25:00,15.57,15.58,15.54,15.57,27125.0,12.9367,12.945,12.9117,12.9367,27125.0
2017-05-22 11:30:00,15.58,15.6,15.57,15.58,31515.0,12.945,12.9616,12.9367,12.945,31515.0
2017-05-22 11:35:00,15.57,15.58,15.54,15.56,40810.0,12.9367,12.945,12.9117,12.9283,40810.0
2017-05-22 11:40:00,15.56,15.57,15.54,15.56,43694.0,12.9283,12.9367,12.9117,12.9283,43694.0
2017-05-22 11:45:00,15.56,15.6,15.55,15.59,104899.0,12.9283,12.9616,12.92,12.9533,104899.0
2017-05-22 11:50:00,15.59,15.61,15.59,15.61,25639.0,12.9533,12.9699,12.9533,12.9699,25639.0
2017-05-22 11:55:00,15.6,15.63,15.6,15.63,35949.0,12.9616,12.9865,12.9616,12.9865,35949.0
2017-05-22 12:00:00,15.64,15.65,15.62,15.65,36414.0,12.9948,13.0031,12.9782,13.0031,36414.0
2017-05-22 12:05:00,15.64,15.72,15.64,15.7,81612.0,12.9948,13.0613,12.9948,13.0447,81612.0
2017-05-22 12:10:00,15.7,15.77,15.69,15.76,43752.0,13.0447,13.1028,13.0364,13.0945,43752.0
2017-05-22 12:15:00,15.76,15.82,15.75,15.79,78967.0,13.0945,13.1444,13.0862,13.1194,78967.0
2017-05-22 12:20:00,15.79,15.82,15.79,15.8,49287.0,13.1194,13.1444,13.1194,13.1278,49287.0
2017-05-22 12:25:00,15.81,15.81,15.74,15.77,30115.0,13.1361,13.1361,13.0779,13.1028,30115.0
2017-05-22 12:30:00,15.77,15.87,15.76,15.82,68216.0,13.1028,13.1859,13.0945,13.1444,68216.0
2017-05-22 12:35:00,15.81,15.82,15.78,15.8,30044.0,13.1361,13.1444,13.1111,13.1278,30044.0
2017-05-22 12:40:00,15.79,15.8,15.76,15.79,23580.0,13.1194,13.1278,13.0945,13.1194,23580.0
2017-05-22 12:45:00,15.79,15.82,15.78,15.81,41824.0,13.1194,13.1444,13.1111,13.1361,41824.0
2017-05-22 12:50:00,15.81,15.82,15.8,15.81,17409.0,13.1361,13.1444,13.1278,13.1361,17409.0
2017-05-22 12:55:00,15.82,15.85,15.81,15.84,63799.0,13.1444,13.1693,13.1361,13.161,63799.0
2017-05-22 13:00:00,15.85,15.85,15.82,15.85,28197.0,13.1693,13.1693,13.1444,13.1693,28197.0
2017-05-22 13:05:00,15.84,15.91,15.84,15.91,41403.0,13.161,13.2192,13.161,13.2192,41403.0
2017-05-22 13:10:00,15.91,15.94,15.9,15.92,41228.0,13.2192,13.2441,13.2108,13.2275,41228.0
2017-05-22 13:15:00,15.91,15.92,15.88,15.9,22895.0,13.2192,13.2275,13.1942,13.2108,22895.0
2017-05-22 13:20:00,15.9,15.91,15.89,15.91,18493.0,13.2108,13.2192,13.2025,13.2192,18493.0
2017-05-22 13:25:00,15.91,15.96,15.91,15.96,40819.0,13.2192,13.2607,13.2192,13.2607,40819.0
2017-05-22 13:30:00,15.96,15.96,15.94,15.95,15828.0,13.2607,13.2607,13.2441,13.2524,15828.0
2017-05-22 13:35:00,15.95,16.0,15.94,15.97,50632.0,13.2524,13.2939,13.2441,13.269,50632.0
2017-05-22 13:40:00,15.97,15.97,15.96,15.96,16115.0,13.269,13.269,13.2607,13.2607,16115.0
2017-05-22 13:45:00,15.96,15.96,15.93,15.93,13827.0,13.2607,13.2607,13.2358,13.2358,13827.0
2017-05-22 13:50:00,15.93,15.97,15.93,15.95,27346.0,13.2358,13.269,13.2358,13.2524,27346.0
2017-05-22 13:55:00,15.95,15.98,15.94,15.98,17318.0,13.2524,13.2773,13.2441,13.2773,17318.0
2017-05-22 14:00:00,15.98,15.98,15.95,15.96,24892.0,13.2773,13.2773,13.2524,13.2607,24892.0
2017-05-22 14:05:00,15.96,15.97,15.96,15.96,13390.0,13.2607,13.269,13.2607,13.2607,13390.0
2017-05-22 14:10:00,15.96,16.0,15.96,15.98,38886.0,13.2607,13.2939,13.2607,13.2773,38886.0
2017-05-22 14:15:00,15.99,15.99,15.98,15.98,13036.0,13.2856,13.2856,13.2773,13.2773,13036.0
2017-05-22 14:20:00,15.98,15.99,15.95,15.95,32566.0,13.2773,13.2856,13.2524,13.2524,32566.0
2017-05-22 14:25:00,15.94,16.01,15.94,15.99,101889.0,13.2441,13.3022,13.2441,13.2856,101889.0
2017-05-22 14:30:00,15.99,16.0,15.97,15.97,28121.0,13.2856,13.2939,13.269,13.269,28121.0
2017-05-22 14:35:00,15.97,16.0,15.96,15.96,38238.0,13.269,13.2939,13.2607,13.2607,38238.0
2017-05-22 14:40:00,15.96,15.97,15.93,15.94,15404.0,13.2607,13.269,13.2358,13.2441,15404.0
2017-05-22 14:45:00,15.94,15.97,15.93,15.97,32887.0,13.2441,13.269,13.2358,13.269,32887.0
2017-05-22 14:50:00,15.97,15.97,15.92,15.93,28500.0,13.269,13.269,13.2275,13.2358,28500.0
2017-05-22 14:55:00,15.93,15.96,15.92,15.95,40835.0,13.2358,13.2607,13.2275,13.2524,40835.0
2017-05-22 15:00:00,15.95,15.98,15.94,15.97,76773.0,13.2524,13.2773,13.2441,13.269,76773.0
2017-05-22 15:05:00,15.98,15.98,15.95,15.97,33932.0,13.2773,13.2773,13.2524,13.269,33932.0
2017-05-22 15:10:00,15.96,15.99,15.96,15.97,79283.0,13.2607,13.2856,13.2607,13.269,79283.0
2017-05-22 15:15:00,15.96,15.98,15.96,15.97,31848.0,13.2607,13.2773,13.2607,13.269,31848.0
2017-05-22 15:20:00,15.97,15.99,15.95,15.98,73395.0,13.269,13.2856,13.2524,13.2773,73395.0
2017-05-22 15:25:00,15.98,16.01,15.98,16.0,125456.0,13.2773,13.3022,13.2773,13.2939,125456.0
2017-05-22 15:30:00,16.01,16.02,15.93,15.95,202112.0,13.3022,13.3105,13.2358,13.2524,202112.0
2017-05-22 15:35:00,15.95,16.01,15.94,16.0,241481.0,13.2524,13.3022,13.2441,13.2939,241481.0
2017-05-22 15:40:00,16.0,16.0,15.96,15.98,100558.0,13.2939,13.2939,13.2607,13.2773,100558.0
2017-05-22 15:45:00,15.98,16.0,15.96,16.0,286443.0,13.2773,13.2939,13.2607,13.2939,286443.0
2017-05-22 15:50:00,16.0,16.02,15.96,15.96,437829.0,13.2939,13.3105,13.2607,13.2607,437829.0
2017-05-22 15:55:00,15.96,15.97,15.94,15.97,562598.0,13.2607,13.269,13.2441,13.269,562598.0
2017-05-23 09:30:00,16.58,16.6,16.4,16.4,402852.0,13.7758,13.7925,13.6263,13.6263,402852.0
2017-05-23 09:35:00,16.42,16.53,16.42,16.53,214803.0,13.6429,13.7343,13.6429,13.7343,214803.0
2017-05-23 09:40:00,16.52,16.76,16.5,16.75,339813.0,13.726,13.9254,13.7094,13.9171,339813.0
2017-05-23 09:45:00,16.76,16.76,16.65,16.66,332235.0,13.9254,13.9254,13.834,13.8423,332235.0
2017-05-23 09:50:00,16.66,16.79,16.65,16.73,199379.0,13.8423,13.9503,13.834,13.9005,199379.0
2017-05-23 09:55:00,16.72,16.74,16.58,16.65,232089.0,13.8922,13.9088,13.7758,13.834,232089.0
2017-05-23 10:00:00,16.65,16.65,16.52,16.61,104017.0,13.834,13.834,13.726,13.8008,104017.0
2017-05-23 10:05:00,16.61,16.64,16.48,16.48,204276.0,13.8008,13.8257,13.6927,13.6927,204276.0
2017-05-23 10:10:00,16.49,16.55,16.47,16.47,190848.0,13.7011,13.7509,13.6844,13.6844,190848.0
2017-05-23 10:15:00,16.47,16.47,16.45,16.45,56549.0,13.6844,13.6844,13.6678,13.6678,56549.0
2017-05-23 10:20:00,16.46,16.46,16.42,16.45,79798.0,13.6761,13.6761,13.6429,13.6678,79798.0
2017-05-23 10:25:00,16.45,16.46,16.4,16.45,42913.0,13.6678,13.6761,13.6263,13.6678,42913.0
2017-05-23 10:30:00,16.45,16.47,16.4,16.44,93751.0,13.6678,13.6844,13.6263,13.6595,93751.0
2017-05-23 10:35:00,16.43,16.46,16.42,16.45,63774.0,13.6512,13.6761,13.6429,13.6678,63774.0
2017-05-23 10:40:00,16.45,16.47,16.44,16.46,62537.0,13.6678,13.6844,13.6595,13.6761,62537.0
2017-05-23 10:45:00,16.46,16.46,16.35,16.36,78719.0,13.6761,13.6761,13.5847,13.593,78719.0
2017-05-23 10:50:00,16.36,16.41,16.35,16.41,192824.0,13.593,13.6346,13.5847,13.6346,192824.0
2017-05-23 10:55:00,16.41,16.42,16.38,16.38,39831.0,13.6346,13.6429,13.6097,13.6097,39831.0
2017-05-23 11:00:00,16.39,16.39,16.37,16.38,54011.0,13.618,13.618,13.6014,13.6097,54011.0
2017-05-23 11:05:00,16.38,16.4,16.3,16.3,161623.0,13.6097,13.6263,13.5432,13.5432,161623.0
2017-05-23 11:10:00,16.3,16.3,16.23,16.23,35861.0,13.5432,13.5432,13.485,13.485,35861.0
2017-05-23 11:15:00,16.23,16.24,16.2,16.2,28687.0,13.485,13.4933,13.4601,13.4601,28687.0
2017-05-23 11:20:00,16.21,16.22,16.18,16.19,23034.0,13.4684,13.4767,13.4435,13.4518,23034.0
2017-05-23 11:25:00,16.19,16.23,16.18,16.23,129612.0,13.4518,13.485,13.4435,13.485,129612.0
2017-05-23 11:30:00,16.23,16.26,16.22,16.24,152631.0,13.485,13.51,13.4767,13.4933,152631.0
2017-05-23 11:35:00,16.24,16.27,16.19,16.2,59685.0,13.4933,13.5183,13.4518,13.4601,59685.0
2017-05-23 11:40:00,16.19,16.21,16.13,16.14,21746.0,13.4518,13.4684,13.4019,13.4103,21746.0
2017-05-23 11:45:00,16.13,16.13,16.07,16.09,31621.0,13.4019,13.4019,13.3521,13.3687,31621.0
2017-05-23 11:50:00,16.09,16.1,16.02,16.03,40084.0,13.3687,13.377,13.3105,13.3189,40084.0
2017-05-23 11:55:00,16.03,16.03,15.99,16.01,31143.0,13.3189,13.3189,13.2856,13.3022,31143.0
2017-05-23 12:00:00,16.0,16.07,15.96,16.07,134760.0,13.2939,13.3521,13.2607,13.3521,134760.0
2017-05-23 12:05:00,16.06,16.11,16.06,16.07,65583.0,13.3438,13.3853,13.3438,13.3521,65583.0
2017-05-23 12:10:00,16.07,16.14,16.06,16.13,61256.0,13.3521,13.4103,13.3438,13.4019,61256.0
2017-05-23 12:15:00,16.13,16.13,16.09,16.09,55898.0,13.4019,13.4019,13.3687,13.3687,55898.0
2017-05-23 12:20:00,16.08,16.09,16.03,16.03,9527.0,13.3604,13.3687,13.3189,13.3189,9527.0
2017-05-23 12:25:00,16.04,16.04,15.98,16.0,49153.0,13.3272,13.3272,13.2773,13.2939,49153.0
2017-05-23 12:30:00,16.0,16.01,15.98,15.99,29675.0,13.2939,13.3022,13.2773,13.2856,29675.0
2017-05-23 12:35:00,15.99,16.01,15.95,15.96,128869.0,13.2856,13.3022,13.2524,13.2607,128869.0
2017-05-23 12:40:00,15.95,15.96,15.92,15.92,16551.0,13.2524,13.2607,13.2275,13.2275,16551.0
2017-05-23 12:45:00,15.92,15.95,15.92,15.93,20616.0,13.2275,13.2524,13.2275,13.2358,20616.0
2017-05-23 12:50:00,15.93,16.0,15.93,16.0,32917.0,13.2358,13.2939,13.2358,13.2939,32917.0
2017-05-23 12:55:00,16.0,16.01,15.97,15.97,24786.0,13.2939,13.3022,13.269,13.269,24786.0
2017-05-23 13:00:00,15.96,15.99,15.96,15.98,23338.0,13.2607,13.2856,13.2607,13.2773,23338.0
2017-05-23 13:05:00,15.98,16.01,15.97,16.0,24255.0,13.2773,13.3022,13.269,13.2939,24255.0
2017-05-23 13:10:00,15.99,16.0,15.97,15.99,21589.0,13.2856,13.2939,13.269,13.2856,21589.0
2017-05-23 13:15:00,15.99,16.0,15.97,15.99,37895.0,13.2856,13.2939,13.269,13.2856,37895.0
2017-05-23 13:20:00,15.99,16.0,15.98,15.99,68776.0,13.2856,13.2939,13.2773,13.2856,68776.0
2017-05-23 13:25:00,15.99,16.01,15.98,16.0,22244.0,13.2856,13.3022,13.2773,13.2939,22244.0
2017-05-23 13:30:00,16.01,16.04,16.0,16.03,31158.0,13.3022,13.3272,13.2939,13.3189,31158.0
2017-05-23 13:35:00,16.03,16.06,16.02,16.05,49037.0,13.3189,13.3438,13.3105,13.3355,49037.0
2017-05-23 13:40:00,16.05,16.07,16.04,16.07,43713.0,13.3355,13.3521,13.3272,13.3521,43713.0
2017-05-23 13:45:00,16.07,16.12,16.07,16.09,68266.0,13.3521,13.3936,13.3521,13.3687,68266.0
2017-05-23 13:50:00,16.1,16.11,16.09,16.1,23238.0,13.377,13.3853,13.3687,13.377,23238.0
2017-05-23 13:55:00,16.1,16.11,16.09,16.11,37636.0,13.377,13.3853,13.3687,13.3853,37636.0
2017-05-23 14:00:00,16.11,16.14,16.09,16.13,51433.0,13.3853,13.4103,13.3687,13.4019,51433.0
2017-05-23 14:05:00,16.12,16.13,16.09,16.09,89694.0,13.3936,13.4019,13.3687,13.3687,89694.0
2017-05-23 14:10:00,16.09,16.1,16.07,16.07,38319.0,13.3687,13.377,13.3521,13.3521,38319.0
2017-05-23 14:15:00,16.08,16.08,16.04,16.04,52925.0,13.3604,13.3604,13.3272,13.3272,52925.0
2017-05-23 14:20:00,16.04,16.05,16.04,16.05,23045.0,13.3272,13.3355,13.3272,13.3355,23045.0
2017-05-23 14:25:00,16.04,16.11,16.04,16.08,75307.0,13.3272,13.3853,13.3272,13.3604,75307.0
2017-05-23 14:30:00,16.09,16.09,16.0,16.0,90523.0,13.3687,13.3687,13.2939,13.2939,90523.0
2017-05-23 14:35:00,16.0,16.01,15.96,15.96,25888.0,13.2939,13.3022,13.2607,13.2607,25888.0
2017-05-23 14:40:00,15.97,16.0,15.96,15.99,69379.0,13.269,13.2939,13.2607,13.2856,69379.0
2017-05-23 14:45:00,16.0,16.0,15.96,15.99,35554.0,13.2939,13.2939,13.2607,13.2856,35554.0
2017-05-23 14:50:00,15.99,16.0,15.97,15.98,58246.0,13.2856,13.2939,13.269,13.2773,58246.0
2017-05-23 14:55:00,15.98,15.99,15.96,15.99,30435.0,13.2773,13.2856,13.2607,13.2856,30435.0
2017-05-23 15:00:00,15.99,15.99,15.98,15.98,18557.0,13.2856,13.2856,13.2773,13.2773,18557.0
2017-05-23 15:05:00,15.99,15.99,15.96,15.96,32535.0,13.2856,13.2856,13.2607,13.2607,32535.0
2017-05-23 15:10:00,15.97,15.99,15.96,15.99,32572.0,13.269,13.2856,13.2607,13.2856,32572.0
2017-05-23 15:15:00,15.98,15.99,15.95,15.95,36881.0,13.2773,13.2856,13.2524,13.2524,36881.0
2017-05-23 15:20:00,15.96,16.0,15.95,15.97,43645.0,13.2607,13.2939,13.2524,13.269,43645.0
2017-05-23 15:25:00,15.98,16.0,15.97,15.97,63581.0,13.2773,13.2939,13.269,13.269,63581.0
2017-05-23 15:30:00,15.96,15.96,15.94,15.95,27093.0,13.2607,13.2607,13.2441,13.2524,27093.0
2017-05-23 15:35:00,15.95,15.97,15.93,15.94,58433.0,13.2524,13.269,13.2358,13.2441,58433.0
2017-05-23 15:40:00,15.94,16.0,15.93,15.97,215909.0,13.2441,13.2939,13.2358,13.269,215909.0
2017-05-23 15:45:00,15.96,15.97,15.9,15.9,119329.0,13.2607,13.269,13.2108,13.2108,119329.0
2017-05-23 15:50:00,15.91,15.91,15.88,15.9,158625.0,13.2192,13.2192,13.1942,13.2108,158625.0
2017-05-23 15:55:00,15.9,15.9,15.87,15.88,266355.0,13.2108,13.2108,13.1859,13.1942,266355.0
2017-05-24 09:30:00,15.88,16.25,15.83,16.2,138635.0,13.1942,13.5016,13.1527,13.4601,138635.0
2017-05-24 09:35:00,16.19,16.31,16.17,16.27,324435.0,13.4518,13.5515,13.4352,13.5183,324435.0
2017-05-24 09:40:00,16.26,16.27,16.22,16.22,322206.0,13.51,13.5183,13.4767,13.4767,322206.0
2017-05-24 09:45:00,16.21,16.38,16.15,16.38,171441.0,13.4684,13.6097,13.4186,13.6097,171441.0
2017-05-24 09:50:00,16.37,16.49,16.32,16.4,306295.0,13.6014,13.7011,13.5598,13.6263,306295.0
2017-05-24 09:55:00,16.39,16.4,16.27,16.28,121596.0,13.618,13.6263,13.5183,13.5266,121596.0
2017-05-24 10:00:00,16.28,16.33,16.26,16.3,85887.0,13.5266,13.5681,13.51,13.5432,85887.0
2017-05-24 10:05:00,16.3,16.35,16.26,16.35,117046.0,13.5432,13.5847,13.51,13.5847,117046.0
2017-05-24 10:10:00,16.35,16.44,16.33,16.43,121278.0,13.5847,13.6595,13.5681,13.6512,121278.0
2017-05-24 10:15:00,16.43,16.52,16.43,16.48,105108.0,13.6512,13.726,13.6512,13.6927,105108.0
2017-05-24 10:20:00,16.49,16.5,16.39,16.4,79575.0,13.7011,13.7094,13.618,13.6263,79575.0
2017-05-24 10:25:00,16.4,16.44,16.39,16.4,23890.0,13.6263,13.6595,13.618,13.6263,23890.0
2017-05-24 10:30:00,16.41,16.49,16.4,16.46,121946.0,13.6346,13.7011,13.6263,13.6761,121946.0
2017-05-24 10:35:00,16.46,16.46,16.39,16.4,74811.0,13.6761,13.6761,13.618,13.6263,74811.0
2017-05-24 10:40:00,16.39,16.4,16.32,16.35,68867.0,13.618,13.6263,13.5598,13.5847,68867.0
2017-05-24 10:45:00,16.36,16.43,16.33,16.41,124708.0,13.593,13.6512,13.5681,13.6346,124708.0
2017-05-24 10:50:00,16.41,16.42,16.32,16.36,29314.0,13.6346,13.6429,13.5598,13.593,29314.0
2017-05-24 10:55:00,16.36,16.36,16.33,16.34,11955.0,13.593,13.593,13.5681,13.5764,11955.0
2017-05-24 11:00:00,16.33,16.33,16.29,16.31,32038.0,13.5681,13.5681,13.5349,13.5515,32038.0
2017-05-24 11:05:00,16.3,16.33,16.29,16.32,22778.0,13.5432,13.5681,13.5349,13.5598,22778.0
2017-05-24 11:10:00,16.32,16.33,16.29,16.31,28354.0,13.5598,13.5681,13.5349,13.5515,28354.0
2017-05-24 11:15:00,16.31,16.32,16.29,16.3,10650.0,13.5515,13.5598,13.5349,13.5432,10650.0
2017-05-24 11:20:00,16.3,16.36,16.3,16.36,27548.0,13.5432,13.593,13.5432,13.593,27548.0
2017-05-24 11:25:00,16.36,16.38,16.35,16.35,13400.0,13.593,13.6097,13.5847,13.5847,13400.0
2017-05-24 11:30:00,16.36,16.37,16.35,16.37,24829.0,13.593,13.6014,13.5847,13.6014,24829.0
2017-05-24 11:35:00,16.37,16.38,16.35,16.35,17763.0,13.6014,13.6097,13.5847,13.5847,17763.0
2017-05-24 11:40:00,16.36,16.38,16.34,16.36,26965.0,13.593,13.6097,13.5764,13.593,26965.0
2017-05-24 11:45:00,16.36,16.38,16.35,16.36,9500.0,13.593,13.6097,13.5847,13.593,9500.0
2017-05-24 11:50:00,16.36,16.4,16.34,16.39,36713.0,13.593,13.6263,13.5764,13.618,36713.0
2017-05-24 11:55:00,16.38,16.38,16.36,16.37,7230.0,13.6097,13.6097,13.593,13.6014,7230.0
2017-05-24 12:00:00,16.38,16.4,16.36,16.39,16828.0,13.6097,13.6263,13.593,13.618,16828.0
2017-05-24 12:05:00,16.39,16.41,16.38,16.38,70548.0,13.618,13.6346,13.6097,13.6097,70548.0
2017-05-24 12:10:00,16.39,16.39,16.37,16.38,11045.0,13.618,13.618,13.6014,13.6097,11045.0
2017-05-24 12:15:00,16.38,16.41,16.37,16.41,39231.0,13.6097,13.6346,13.6014,13.6346,39231.0
2017-05-24 12:20:00,16.4,16.45,16.39,16.45,48268.0,13.6263,13.6678,13.618,13.6678,48268.0
2017-05-24 12:25:00,16.45,16.47,16.43,16.45,49351.0,13.6678,13.6844,13.6512,13.6678,49351.0
2017-05-24 12:30:00,16.45,16.46,16.44,16.45,12007.0,13.6678,13.6761,13.6595,13.6678,12007.0
2017-05-24 12:35:00,16.45,16.46,16.43,16.46,43349.0,13.6678,13.6761,13.6512,13.6761,43349.0
2017-05-24 12:40:00,16.46,16.46,16.45,16.46,12400.0,13.6761,13.6761,13.6678,13.6761,12400.0
2017-05-24 12:45:00,16.46,16.48,16.45,16.48,18091.0,13.6761,13.6927,13.6678,13.6927,18091.0
2017-05-24 12:50:00,16.48,16.49,16.46,16.46,21639.0,13.6927,13.7011,13.6761,13.6761,21639.0
2017-05-24 12:55:00,16.46,16.47,16.44,16.44,7600.0,13.6761,13.6844,13.6595,13.6595,7600.0
2017-05-24 13:00:00,16.44,16.46,16.43,16.46,49878.0,13.6595,13.6761,13.6512,13.6761,49878.0
2017-05-24 13:05:00,16.46,16.48,16.45,16.48,20315.0,13.6761,13.6927,13.6678,13.6927,20315.0
2017-05-24 13:10:00,16.47,16.5,16.47,16.5,13945.0,13.6844,13.7094,13.6844,13.7094,13945.0
2017-05-24 13:15:00,16.5,16.52,16.47,16.48,41758.0,13.7094,13.726,13.6844,13.6927,41758.0
2017-05-24 13:20:00,16.49,16.49,16.47,16.48,12089.0,13.7011,13.7011,13.6844,13.6927,12089.0
2017-05-24 13:25:00,16.49,16.5,16.48,16.5,11978.0,13.7011,13.7094,13.6927,13.7094,11978.0
2017-05-24 13:30:00,16.5,16.52,16.49,16.52,18020.0,13.7094,13.726,13.7011,13.726,18020.0
2017-05-24 13:35:00,16.52,16.54,16.51,16.54,14831.0,13.726,13.7426,13.7177,13.7426,14831.0
2017-05-24 13:40:00,16.54,16.54,16.53,16.54,4650.0,13.7426,13.7426,13.7343,13.7426,4650.0
2017-05-24 13:45:00,16.54,16.54,16.53,16.54,10150.0,13.7426,13.7426,13.7343,13.7426,10150.0
2017-05-24 13:50:00,16.54,16.57,16.53,16.55,61143.0,13.7426,13.7675,13.7343,13.7509,61143.0
2017-05-24 13:55:00,16.55,16.55,16.54,16.55,6865.0,13.7509,13.7509,13.7426,13.7509,6865.0
2017-05-24 14:00:00,16.55,16.59,16.54,16.59,38255.0,13.7509,13.7841,13.7426,13.7841,38255.0
2017-05-24 14:05:00,16.59,16.6,16.56,16.57,60332.0,13.7841,13.7925,13.7592,13.7675,60332.0
2017-05-24 14:10:00,16.57,16.58,16.54,16.57,33649.0,13.7675,13.7758,13.7426,13.7675,33649.0
2017-05-24 14:15:00,16.57,16.66,16.56,16.65,129331.0,13.7675,13.8423,13.7592,13.834,129331.0
2017-05-24 14:20:00,16.65,16.66,16.58,16.61,122617.0,13.834,13.8423,13.7758,13.8008,122617.0
2017-05-24 14:25:00,16.61,16.61,16.58,16.6,13534.0,13.8008,13.8008,13.7758,13.7925,13534.0
2017-05-24 14:30:00,16.6,16.62,16.57,16.61,91126.0,13.7925,13.8091,13.7675,13.8008,91126.0
2017-05-24 14:35:00,16.6,16.62,16.6,16.62,44961.0,13.7925,13.8091,13.7925,13.8091,44961.0
2017-05-24 14:40:00,16.62,16.64,16.61,16.62,38474.0,13.8091,13.8257,13.8008,13.8091,38474.0
2017-05-24 14:45:00,16.62,16.65,16.62,16.64,22411.0,13.8091,13.834,13.8091,13.8257,22411.0
2017-05-24 14:50:00,16.64,16.66,16.64,16.65,36077.0,13.8257,13.8423,13.8257,13.834,36077.0
2017-05-24 14:55:00,16.65,16.65,16.64,16.65,12161.0,13.834,13.834,13.8257,13.834,12161.0
2017-05-24 15:00:00,16.65,16.65,16.61,16.64,82843.0,13.834,13.834,13.8008,13.8257,82843.0
2017-05-24 15:05:00,16.63,16.65,16.61,16.64,70947.0,13.8174,13.834,13.8008,13.8257,70947.0
2017-05-24 15:10:00,16.64,16.65,16.63,16.64,22573.0,13.8257,13.834,13.8174,13.8257,22573.0
2017-05-24 15:15:00,16.64,16.69,16.64,16.69,114789.0,13.8257,13.8672,13.8257,13.8672,114789.0
2017-05-24 15:20:00,16.69,16.7,16.64,16.66,92421.0,13.8672,13.8755,13.8257,13.8423,92421.0
2017-05-24 15:25:00,16.66,16.68,16.66,16.67,34960.0,13.8423,13.8589,13.8423,13.8506,34960.0
2017-05-24 15:30:00,16.67,16.73,16.67,16.71,147833.0,13.8506,13.9005,13.8506,13.8838,147833.0
2017-05-24 15:35:00,16.71,16.73,16.7,16.71,107532.0,13.8838,13.9005,13.8755,13.8838,107532.0
2017-05-24 15:40:00,16.71,16.74,16.68,16.73,169912.0,13.8838,13.9088,13.8589,13.9005,169912.0
2017-05-24 15:45:00,16.73,16.76,16.69,16.76,177346.0,13.9005,13.9254,13.8672,13.9254,177346.0
2017-05-24 15:50:00,16.76,16.8,16.75,16.77,328895.0,13.9254,13.9586,13.9171,13.9337,328895.0
2017-05-24 15:55:00,16.77,16.78,16.74,16.77,565016.0,13.9337,13.942,13.9088,13.9337,565016.0
2017-05-25 09:30:00,16.73,16.81,16.68,16.81,110204.0,13.9005,13.9669,13.8589,13.9669,110204.0
2017-05-25 09:35:00,16.79,16.83,16.79,16.81,25874.0,13.9503,13.9836,13.9503,13.9669,25874.0
2017-05-25 09:40:00,16.81,16.89,16.81,16.82,52060.0,13.9669,14.0334,13.9669,13.9752,52060.0
2017-05-25 09:45:00,16.82,16.82,16.69,16.74,52664.0,13.9752,13.9752,13.8672,13.9088,52664.0
2017-05-25 09:50:00,16.73,16.76,16.72,16.75,13569.0,13.9005,13.9254,13.8922,13.9171,13569.0
2017-05-25 09:55:00,16.75,16.77,16.67,16.68,36990.0,13.9171,13.9337,13.8506,13.8589,36990.0
2017-05-25 10:00:00,16.69,16.72,16.62,16.63,54280.0,13.8672,13.8922,13.8091,13.8174,54280.0
2017-05-25 10:05:00,16.63,16.66,16.63,16.65,26810.0,13.8174,13.8423,13.8174,13.834,26810.0
2017-05-25 10:10:00,16.65,16.68,16.64,16.64,16769.0,13.834,13.8589,13.8257,13.8257,16769.0
2017-05-25 10:15:00,16.64,16.66,16.64,16.65,14302.0,13.8257,13.8423,13.8257,13.834,14302.0
2017-05-25 10:20:00,16.64,16.65,16.55,16.57,48474.0,13.8257,13.834,13.7509,13.7675,48474.0
2017-05-25 10:25:00,16.57,16.57,16.55,16.55,20244.0,13.7675,13.7675,13.7509,13.7509,20244.0
2017-05-25 10:30:00,16.55,16.56,16.5,16.54,38067.0,13.7509,13.7592,13.7094,13.7426,38067.0
2017-05-25 10:35:00,16.54,16.56,16.52,16.55,118420.0,13.7426,13.7592,13.726,13.7509,118420.0
2017-05-25 10:40:00,16.55,16.57,16.51,16.56,64246.0,13.7509,13.7675,13.7177,13.7592,64246.0
2017-05-25 10:45:00,16.56,16.57,16.52,16.52,28492.0,13.7592,13.7675,13.726,13.726,28492.0
2017-05-25 10:50:00,16.52,16.56,16.52,16.54,38963.0,13.726,13.7592,13.726,13.7426,38963.0
2017-05-25 10:55:00,16.53,16.54,16.5,16.51,56482.0,13.7343,13.7426,13.7094,13.7177,56482.0
2017-05-25 11:00:00,16.51,16.51,16.44,16.45,67754.0,13.7177,13.7177,13.6595,13.6678,67754.0
2017-05-25 11:05:00,16.44,16.45,16.4,16.44,75994.0,13.6595,13.6678,13.6263,13.6595,75994.0
2017-05-25 11:10:00,16.44,16.49,16.43,16.49,63052.0,13.6595,13.7011,13.6512,13.7011,63052.0
2017-05-25 11:15:00,16.49,16.53,16.47,16.47,133732.0,13.7011,13.7343,13.6844,13.6844,133732.0
2017-05-25 11:20:00,16.48,16.53,16.4,16.41,75663.0,13.6927,13.7343,13.6263,13.6346,75663.0
2017-05-25 11:25:00,16.41,16.46,16.4,16.46,46178.0,13.6346,13.6761,13.6263,13.6761,46178.0
2017-05-25 11:30:00,16.45,16.46,16.4,16.41,78297.0,13.6678,13.6761,13.6263,13.6346,78297.0
2017-05-25 11:35:00,16.4,16.46,16.39,16.45,78946.0,13.6263,13.6761,13.618,13.6678,78946.0
2017-05-25 11:40:00,16.44,16.44,16.38,16.41,50973.0,13.6595,13.6595,13.6097,13.6346,50973.0
2017-05-25 11:45:00,16.41,16.42,16.4,16.42,41514.0,13.6346,13.6429,13.6263,13.6429,41514.0
2017-05-25 11:50:00,16.42,16.46,16.42,16.44,62443.0,13.6429,13.6761,13.6429,13.6595,62443.0
2017-05-25 11:55:00,16.45,16.45,16.35,16.36,65674.0,13.6678,13.6678,13.5847,13.593,65674.0
2017-05-25 12:00:00,16.36,16.41,16.35,16.41,36225.0,13.593,13.6346,13.5847,13.6346,36225.0
2017-05-25 12:05:00,16.41,16.43,16.4,16.41,32775.0,13.6346,13.6512,13.6263,13.6346,32775.0
2017-05-25 12:10:00,16.41,16.46,16.41,16.46,39932.0,13.6346,13.6761,13.6346,13.6761,39932.0
2017-05-25 12:15:00,16.46,16.46,16.42,16.44,40892.0,13.6761,13.6761,13.6429,13.6595,40892.0
2017-05-25 12:20:00,16.44,16.48,16.43,16.47,49437.0,13.6595,13.6927,13.6512,13.6844,49437.0
2017-05-25 12:25:00,16.48,16.52,16.48,16.51,38308.0,13.6927,13.726,13.6927,13.7177,38308.0
2017-05-25 12:30:00,16.51,16.57,16.51,16.54,105962.0,13.7177,13.7675,13.7177,13.7426,105962.0
2017-05-25 12:35:00,16.54,16.56,16.53,16.55,67265.0,13.7426,13.7592,13.7343,13.7509,67265.0
2017-05-25 12:40:00,16.55,16.55,16.5,16.53,96329.0,13.7509,13.7509,13.7094,13.7343,96329.0
2017-05-25 12:45:00,16.54,16.64,16.53,16.61,64194.0,13.7426,13.8257,13.7343,13.8008,64194.0
2017-05-25 12:50:00,16.61,16.61,16.6,16.61,24308.0,13.8008,13.8008,13.7925,13.8008,24308.0
2017-05-25 12:55:00,16.61,16.61,16.59,16.6,18250.0,13.8008,13.8008,13.7841,13.7925,18250.0
2017-05-25 13:00:00,16.59,16.6,16.55,16.55,32686.0,13.7841,13.7925,13.7509,13.7509,32686.0
2017-05-25 13:05:00,16.56,16.57,16.54,16.54,23847.0,13.7592,13.7675,13.7426,13.7426,23847.0
2017-05-25 13:10:00,16.54,16.55,16.48,16.5,61304.0,13.7426,13.7509,13.6927,13.7094,61304.0
2017-05-25 13:15:00,16.51,16.55,16.49,16.55,30806.0,13.7177,13.7509,13.7011,13.7509,30806.0
2017-05-25 13:20:00,16.55,16.55,16.52,16.53,18300.0,13.7509,13.7509,13.726,13.7343,18300.0
2017-05-25 13:25:00,16.53,16.53,16.51,16.52,20206.0,13.7343,13.7343,13.7177,13.726,20206.0
2017-05-25 13:30:00,16.52,16.53,16.49,16.51,26137.0,13.726,13.7343,13.7011,13.7177,26137.0
2017-05-25 13:35:00,16.51,16.51,16.48,16.48,18393.0,13.7177,13.7177,13.6927,13.6927,18393.0
2017-05-25 13:40:00,16.48,16.51,16.48,16.49,41663.0,13.6927,13.7177,13.6927,13.7011,41663.0
2017-05-25 13:45:00,16.49,16.51,16.48,16.5,18277.0,13.7011,13.7177,13.6927,13.7094,18277.0
2017-05-25 13:50:00,16.49,16.51,16.48,16.49,23173.0,13.7011,13.7177,13.6927,13.7011,23173.0
2017-05-25 13:55:00,16.49,16.49,16.46,16.48,48745.0,13.7011,13.7011,13.6761,13.6927,48745.0
2017-05-25 14:00:00,16.49,16.52,16.48,16.51,28686.0,13.7011,13.726,13.6927,13.7177,28686.0
2017-05-25 14:05:00,16.51,16.51,16.5,16.51,9550.0,13.7177,13.7177,13.7094,13.7177,9550.0
2017-05-25 14:10:00,16.51,16.52,16.5,16.52,28972.0,13.7177,13.726,13.7094,13.726,28972.0
2017-05-25 14:15:00,16.52,16.53,16.5,16.53,67446.0,13.726,13.7343,13.7094,13.7343,67446.0
2017-05-25 14:20:00,16.53,16.55,16.52,16.55,58107.0,13.7343,13.7509,13.726,13.7509,58107.0
2017-05-25 14:25:00,16.55,16.55,16.54,16.54,34715.0,13.7509,13.7509,13.7426,13.7426,34715.0
2017-05-25 14:30:00,16.55,16.55,16.5,16.52,52755.0,13.7509,13.7509,13.7094,13.726,52755.0
2017-05-25 14:35:00,16.52,16.52,16.49,16.5,71579.0,13.726,13.726,13.7011,13.7094,71579.0
2017-05-25 14:40:00,16.51,16.51,16.47,16.48,44255.0,13.7177,13.7177,13.6844,13.6927,44255.0
2017-05-25 14:45:00,16.48,16.48,16.39,16.4,55411.0,13.6927,13.6927,13.618,13.6263,55411.0
2017-05-25 14:50:00,16.39,16.41,16.38,16.39,73533.0,13.618,13.6346,13.6097,13.618,73533.0
2017-05-25 14:55:00,16.4,16.42,16.39,16.41,53170.0,13.6263,13.6429,13.618,13.6346,53170.0
2017-05-25 15:00:00,16.4,16.45,16.4,16.45,33681.0,13.6263,13.6678,13.6263,13.6678,33681.0
2017-05-25 15:05:00,16.45,16.45,16.44,16.45,20884.0,13.6678,13.6678,13.6595,13.6678,20884.0
2017-05-25 15:10:00,16.45,16.45,16.4,16.4,72589.0,13.6678,13.6678,13.6263,13.6263,72589.0
2017-05-25 15:15:00,16.41,16.46,16.4,16.45,62458.0,13.6346,13.6761,13.6263,13.6678,62458.0
2017-05-25 15:20:00,16.45,16.47,16.44,16.47,47566.0,13.6678,13.6844,13.6595,13.6844,47566.0
2017-05-25 15:25:00,16.46,16.47,16.44,16.45,97639.0,13.6761,13.6844,13.6595,13.6678,97639.0
2017-05-25 15:30:00,16.44,16.47,16.44,16.46,60784.0,13.6595,13.6844,13.6595,13.6761,60784.0
2017-05-25 15:35:00,16.46,16.47,16.46,16.47,60963.0,13.6761,13.6844,13.6761,13.6844,60963.0
2017-05-25 15:40:00,16.47,16.47,16.46,16.46,62402.0,13.6844,13.6844,13.6761,13.6761,62402.0
2017-05-25 15:45:00,16.47,16.51,16.47,16.48,185933.0,13.6844,13.7177,13.6844,13.6927,185933.0
2017-05-25 15:50:00,16.48,16.49,16.43,16.44,169187.0,13.6927,13.7011,13.6512,13.6595,169187.0
2017-05-25 15:55:00,16.45,16.45,16.43,16.45,328439.0,13.6678,13.6678,13.6512,13.6678,328439.0
2017-05-26 09:30:00,16.48,16.56,16.45,16.53,91831.0,13.6927,13.7592,13.6678,13.7343,91831.0
2017-05-26 09:35:00,16.53,16.53,16.44,16.45,30944.0,13.7343,13.7343,13.6595,13.6678,30944.0
2017-05-26 09:40:00,16.45,16.51,16.45,16.47,18027.0,13.6678,13.7177,13.6678,13.6844,18027.0
2017-05-26 09:45:00,16.47,16.47,16.38,16.38,13118.0,13.6844,13.6844,13.6097,13.6097,13118.0
2017-05-26 09:50:00,16.38,16.38,16.33,16.37,39805.0,13.6097,13.6097,13.5681,13.6014,39805.0
2017-05-26 09:55:00,16.36,16.37,16.3,16.36,48649.0,13.593,13.6014,13.5432,13.593,48649.0
2017-05-26 10:00:00,16.36,16.41,16.32,16.33,64593.0,13.593,13.6346,13.5598,13.5681,64593.0
2017-05-26 10:05:00,16.33,16.39,16.33,16.37,49086.0,13.5681,13.618,13.5681,13.6014,49086.0
2017-05-26 10:10:00,16.37,16.4,16.36,16.39,31519.0,13.6014,13.6263,13.593,13.618,31519.0
2017-05-26 10:15:00,16.4,16.41,16.37,16.39,31762.0,13.6263,13.6346,13.6014,13.618,31762.0
2017-05-26 10:20:00,16.39,16.41,16.39,16.41,13560.0,13.618,13.6346,13.618,13.6346,13560.0
2017-05-26 10:25:00,16.41,16.41,16.36,16.39,48520.0,13.6346,13.6346,13.593,13.618,48520.0
2017-05-26 10:30:00,16.38,16.39,16.34,16.35,26006.0,13.6097,13.618,13.5764,13.5847,26006.0
2017-05-26 10:35:00,16.35,16.37,16.34,16.37,30803.0,13.5847,13.6014,13.5764,13.6014,30803.0
2017-05-26 10:40:00,16.36,16.37,16.3,16.3,32687.0,13.593,13.6014,13.5432,13.5432,32687.0
2017-05-26 10:45:00,16.3,16.31,16.28,16.29,29173.0,13.5432,13.5515,13.5266,13.5349,29173.0
2017-05-26 10:50:00,16.29,16.33,16.27,16.33,41030.0,13.5349,13.5681,13.5183,13.5681,41030.0
2017-05-26 10:55:00,16.33,16.33,16.3,16.3,19718.0,13.5681,13.5681,13.5432,13.5432,19718.0
2017-05-26 11:00:00,16.31,16.33,16.3,16.32,18183.0,13.5515,13.5681,13.5432,13.5598,18183.0
2017-05-26 11:05:00,16.32,16.33,16.3,16.32,25180.0,13.5598,13.5681,13.5432,13.5598,25180.0
2017-05-26 11:10:00,16.32,16.33,16.31,16.32,16259.0,13.5598,13.5681,13.5515,13.5598,16259.0
2017-05-26 11:15:00,16.32,16.32,16.3,16.3,8468.0,13.5598,13.5598,13.5432,13.5432,8468.0
2017-05-26 11:20:00,16.3,16.37,16.3,16.36,91599.0,13.5432,13.6014,13.5432,13.593,91599.0
2017-05-26 11:25:00,16.37,16.4,16.35,16.39,35428.0,13.6014,13.6263,13.5847,13.618,35428.0
2017-05-26 11:30:00,16.39,16.4,16.39,16.39,13692.0,13.618,13.6263,13.618,13.618,13692.0
2017-05-26 11:35:00,16.38,16.39,16.33,16.33,74299.0,13.6097,13.618,13.5681,13.5681,74299.0
2017-05-26 11:40:00,16.34,16.39,16.33,16.39,41018.0,13.5764,13.618,13.5681,13.618,41018.0
2017-05-26 11:45:00,16.39,16.39,16.37,16.37,6353.0,13.618,13.618,13.6014,13.6014,6353.0
2017-05-26 11:50:00,16.38,16.38,16.34,16.34,40147.0,13.6097,13.6097,13.5764,13.5764,40147.0
2017-05-26 11:55:00,16.34,16.37,16.34,16.36,36052.0,13.5764,13.6014,13.5764,13.593,36052.0
2017-05-26 12:00:00,16.37,16.39,16.36,16.39,14760.0,13.6014,13.618,13.593,13.618,14760.0
2017-05-26 12:05:00,16.39,16.39,16.36,16.36,39042.0,13.618,13.618,13.593,13.593,39042.0
2017-05-26 12:10:00,16.36,16.37,16.29,16.3,174457.0,13.593,13.6014,13.5349,13.5432,174457.0
2017-05-26 12:15:00,16.3,16.32,16.29,16.31,70303.0,13.5432,13.5598,13.5349,13.5515,70303.0
2017-05-26 12:20:00,16.32,16.34,16.31,16.33,50874.0,13.5598,13.5764,13.5515,13.5681,50874.0
2017-05-26 12:25:00,16.34,16.35,16.31,16.32,80720.0,13.5764,13.5847,13.5515,13.5598,80720.0
2017-05-26 12:30:00,16.33,16.34,16.29,16.29,27906.0,13.5681,13.5764,13.5349,13.5349,27906.0
2017-05-26 12:35:00,16.29,16.31,16.29,16.3,26740.0,13.5349,13.5515,13.5349,13.5432,26740.0
2017-05-26 12:40:00,16.31,16.31,16.3,16.31,22564.0,13.5515,13.5515,13.5432,13.5515,22564.0
2017-05-26 12:45:00,16.31,16.31,16.3,16.3,3700.0,13.5515,13.5515,13.5432,13.5432,3700.0
2017-05-26 12:50:00,16.31,16.31,16.29,16.3,15174.0,13.5515,13.5515,13.5349,13.5432,15174.0
2017-05-26 12:55:00,16.3,16.3,16.28,16.3,18586.0,13.5432,13.5432,13.5266,13.5432,18586.0
2017-05-26 13:00:00,16.3,16.3,16.29,16.3,12337.0,13.5432,13.5432,13.5349,13.5432,12337.0
2017-05-26 13:05:00,16.3,16.3,16.28,16.29,15045.0,13.5432,13.5432,13.5266,13.5349,15045.0
2017-05-26 13:10:00,16.29,16.3,16.28,16.3,15859.0,13.5349,13.5432,13.5266,13.5432,15859.0
2017-05-26 13:15:00,16.3,16.31,16.29,16.3,23571.0,13.5432,13.5515,13.5349,13.5432,23571.0
2017-05-26 13:20:00,16.3,16.33,16.29,16.33,25466.0,13.5432,13.5681,13.5349,13.5681,25466.0
2017-05-26 13:25:00,16.33,16.35,16.32,16.35,86203.0,13.5681,13.5847,13.5598,13.5847,86203.0
2017-05-26 13:30:00,16.36,16.36,16.35,16.35,8301.0,13.593,13.593,13.5847,13.5847,8301.0
2017-05-26 13:35:00,16.36,16.36,16.34,16.34,21878.0,13.593,13.593,13.5764,13.5764,21878.0
2017-05-26 13:40:00,16.34,16.38,16.34,16.38,30340.0,13.5764,13.6097,13.5764,13.6097,30340.0
2017-05-26 13:45:00,16.38,16.39,16.38,16.39,9192.0,13.6097,13.618,13.6097,13.618,9192.0
2017-05-26 13:50:00,16.39,16.4,16.37,16.39,35375.0,13.618,13.6263,13.6014,13.618,35375.0
2017-05-26 13:55:00,16.39,16.4,16.38,16.4,16638.0,13.618,13.6263,13.6097,13.6263,16638.0
2017-05-26 14:00:00,16.39,16.4,16.38,16.38,19445.0,13.618,13.6263,13.6097,13.6097,19445.0
2017-05-26 14:05:00,16.39,16.4,16.38,16.4,22607.0,13.618,13.6263,13.6097,13.6263,22607.0
2017-05-26 14:10:00,16.4,16.44,16.4,16.43,26270.0,13.6263,13.6595,13.6263,13.6512,26270.0
2017-05-26 14:15:00,16.43,16.45,16.42,16.44,49263.0,13.6512,13.6678,13.6429,13.6595,49263.0
2017-05-26 14:20:00,16.44,16.46,16.43,16.46,25094.0,13.6595,13.6761,13.6512,13.6761,25094.0
2017-05-26 14:25:00,16.46,16.48,16.45,16.48,28001.0,13.6761,13.6927,13.6678,13.6927,28001.0
2017-05-26 14:30:00,16.48,16.48,16.43,16.44,69756.0,13.6927,13.6927,13.6512,13.6595,69756.0
2017-05-26 14:35:00,16.44,16.46,16.43,16.46,19036.0,13.6595,13.6761,13.6512,13.6761,19036.0
2017-05-26 14:40:00,16.46,16.48,16.46,16.46,15184.0,13.6761,13.6927,13.6761,13.6761,15184.0
2017-05-26 14:45:00,16.47,16.47,16.46,16.47,9889.0,13.6844,13.6844,13.6761,13.6844,9889.0
2017-05-26 14:50:00,16.47,16.49,16.46,16.47,51130.0,13.6844,13.7011,13.6761,13.6844,51130.0
2017-05-26 14:55:00,16.47,16.48,16.47,16.47,20564.0,13.6844,13.6927,13.6844,13.6844,20564.0
2017-05-26 15:00:00,16.47,16.48,16.41,16.43,32848.0,13.6844,13.6927,13.6346,13.6512,32848.0
2017-05-26 15:05:00,16.42,16.44,16.42,16.44,33496.0,13.6429,13.6595,13.6429,13.6595,33496.0
2017-05-26 15:10:00,16.43,16.45,16.43,16.45,21343.0,13.6512,13.6678,13.6512,13.6678,21343.0
2017-05-26 15:15:00,16.45,16.45,16.43,16.44,16466.0,13.6678,13.6678,13.6512,13.6595,16466.0
2017-05-26 15:20:00,16.43,16.46,16.42,16.46,60764.0,13.6512,13.6761,13.6429,13.6761,60764.0
2017-05-26 15:25:00,16.46,16.47,16.45,16.46,29099.0,13.6761,13.6844,13.6678,13.6761,29099.0
2017-05-26 15:30:00,16.45,16.47,16.45,16.47,22752.0,13.6678,13.6844,13.6678,13.6844,22752.0
2017-05-26 15:35:00,16.47,16.48,16.46,16.47,52492.0,13.6844,13.6927,13.6761,13.6844,52492.0
2017-05-26 15:40:00,16.47,16.47,16.46,16.47,47132.0,13.6844,13.6844,13.6761,13.6844,47132.0
2017-05-26 15:45:00,16.47,16.48,16.45,16.46,142731.0,13.6844,13.6927,13.6678,13.6761,142731.0
2017-05-26 15:50:00,16.46,16.48,16.45,16.46,126051.0,13.6761,13.6927,13.6678,13.6761,126051.0
2017-05-26 15:55:00,16.46,16.47,16.46,16.46,175388.0,13.6761,13.6844,13.6761,13.6761,175388.0
2017-05-30 09:30:00,16.44,16.47,16.37,16.38,48723.0,13.6595,13.6844,13.6014,13.6097,48723.0
2017-05-30 09:35:00,16.38,16.38,16.3,16.33,22777.0,13.6097,13.6097,13.5432,13.5681,22777.0
2017-05-30 09:40:00,16.33,16.33,16.19,16.21,42539.0,13.5681,13.5681,13.4518,13.4684,42539.0
2017-05-30 09:45:00,16.21,16.24,16.2,16.23,125794.0,13.4684,13.4933,13.4601,13.485,125794.0
2017-05-30 09:50:00,16.23,16.31,16.23,16.31,27671.0,13.485,13.5515,13.485,13.5515,27671.0
2017-05-30 09:55:00,16.31,16.33,16.3,16.3,54352.0,13.5515,13.5681,13.5432,13.5432,54352.0
2017-05-30 10:00:00,16.3,16.33,16.29,16.3,82171.0,13.5432,13.5681,13.5349,13.5432,82171.0
2017-05-30 10:05:00,16.3,16.3,16.23,16.23,36166.0,13.5432,13.5432,13.485,13.485,36166.0
2017-05-30 10:10:00,16.23,16.27,16.23,16.26,21584.0,13.485,13.5183,13.485,13.51,21584.0
2017-05-30 10:15:00,16.25,16.25,16.21,16.22,35421.0,13.5016,13.5016,13.4684,13.4767,35421.0
2017-05-30 10:20:00,16.21,16.22,16.18,16.21,32172.0,13.4684,13.4767,13.4435,13.4684,32172.0
2017-05-30 10:25:00,16.22,16.26,16.21,16.23,15219.0,13.4767,13.51,13.4684,13.485,15219.0
2017-05-30 10:30:00,16.24,16.31,16.23,16.3,34251.0,13.4933,13.5515,13.485,13.5432,34251.0
2017-05-30 10:35:00,16.31,16.32,16.29,16.3,73837.0,13.5515,13.5598,13.5349,13.5432,73837.0
2017-05-30 10:40:00,16.3,16.33,16.29,16.3,90438.0,13.5432,13.5681,13.5349,13.5432,90438.0
2017-05-30 10:45:00,16.3,16.3,16.27,16.29,25338.0,13.5432,13.5432,13.5183,13.5349,25338.0
2017-05-30 10:50:00,16.29,16.3,16.29,16.3,8510.0,13.5349,13.5432,13.5349,13.5432,8510.0
2017-05-30 10:55:00,16.29,16.3,16.27,16.29,39414.0,13.5349,13.5432,13.5183,13.5349,39414.0
2017-05-30 11:00:00,16.3,16.33,16.3,16.3,125506.0,13.5432,13.5681,13.5432,13.5432,125506.0
2017-05-30 11:05:00,16.3,16.32,16.3,16.31,41789.0,13.5432,13.5598,13.5432,13.5515,41789.0
2017-05-30 11:10:00,16.3,16.35,16.3,16.33,64717.0,13.5432,13.5847,13.5432,13.5681,64717.0
2017-05-30 11:15:00,16.34,16.35,16.33,16.33,10673.0,13.5764,13.5847,13.5681,13.5681,10673.0
2017-05-30 11:20:00,16.34,16.35,16.32,16.32,28794.0,13.5764,13.5847,13.5598,13.5598,28794.0
2017-05-30 11:25:00,16.32,16.34,16.31,16.34,15799.0,13.5598,13.5764,13.5515,13.5764,15799.0
2017-05-30 11:30:00,16.33,16.35,16.32,16.33,38031.0,13.5681,13.5847,13.5598,13.5681,38031.0
2017-05-30 11:35:00,16.34,16.35,16.32,16.32,17796.0,13.5764,13.5847,13.5598,13.5598,17796.0
2017-05-30 11:40:00,16.32,16.33,16.3,16.3,13585.0,13.5598,13.5681,13.5432,13.5432,13585.0
2017-05-30 11:45:00,16.31,16.31,16.23,16.24,40013.0,13.5515,13.5515,13.485,13.4933,40013.0
2017-05-30 11:50:00,16.24,16.25,16.2,16.21,30238.0,13.4933,13.5016,13.4601,13.4684,30238.0
2017-05-30 11:55:00,16.21,16.27,16.19,16.27,19626.0,13.4684,13.5183,13.4518,13.5183,19626.0
2017-05-30 12:00:00,16.27,16.28,16.26,16.28,13382.0,13.5183,13.5266,13.51,13.5266,13382.0
2017-05-30 12:05:00,16.28,16.28,16.26,16.28,13664.0,13.5266,13.5266,13.51,13.5266,13664.0
2017-05-30 12:10:00,16.29,16.29,16.27,16.28,6851.0,13.5349,13.5349,13.5183,13.5266,6851.0
2017-05-30 12:15:00,16.29,16.31,16.28,16.3,12987.0,13.5349,13.5515,13.5266,13.5432,12987.0
2017-05-30 12:20:00,16.3,16.31,16.28,16.3,23623.0,13.5432,13.5515,13.5266,13.5432,23623.0
2017-05-30 12:25:00,16.29,16.3,16.28,16.29,12551.0,13.5349,13.5432,13.5266,13.5349,12551.0
2017-05-30 12:30:00,16.29,16.29,16.25,16.26,20669.0,13.5349,13.5349,13.5016,13.51,20669.0
2017-05-30 12:35:00,16.26,16.27,16.26,16.27,15427.0,13.51,13.5183,13.51,13.5183,15427.0
2017-05-30 12:40:00,16.27,16.28,16.25,16.28,12037.0,13.5183,13.5266,13.5016,13.5266,12037.0
2017-05-30 12:45:00,16.27,16.28,16.27,16.27,9325.0,13.5183,13.5266,13.5183,13.5183,9325.0
2017-05-30 12:50:00,16.28,16.28,16.27,16.28,4814.0,13.5266,13.5266,13.5183,13.5266,4814.0
2017-05-30 12:55:00,16.27,16.28,16.25,16.26,23162.0,13.5183,13.5266,13.5016,13.51,23162.0
2017-05-30 13:00:00,16.26,16.29,16.26,16.27,12664.0,13.51,13.5349,13.51,13.5183,12664.0
2017-05-30 13:05:00,16.28,16.28,16.26,16.26,7602.0,13.5266,13.5266,13.51,13.51,7602.0
2017-05-30 13:10:00,16.26,16.27,16.25,16.26,11357.0,13.51,13.5183,13.5016,13.51,11357.0
2017-05-30 13:15:00,16.26,16.27,16.25,16.27,14905.0,13.51,13.5183,13.5016,13.5183,14905.0
2017-05-30 13:20:00,16.27,16.27,16.25,16.26,9763.0,13.5183,13.5183,13.5016,13.51,9763.0
2017-05-30 13:25:00,16.26,16.27,16.25,16.27,14385.0,13.51,13.5183,13.5016,13.5183,14385.0
2017-05-30 13:30:00,16.27,16.28,16.27,16.28,11037.0,13.5183,13.5266,13.5183,13.5266,11037.0
2017-05-30 13:35:00,16.27,16.28,16.27,16.27,10936.0,13.5183,13.5266,13.5183,13.5183,10936.0
2017-05-30 13:40:00,16.27,16.28,16.25,16.26,22446.0,13.5183,13.5266,13.5016,13.51,22446.0
2017-05-30 13:45:00,16.26,16.26,16.23,16.23,21677.0,13.51,13.51,13.485,13.485,21677.0
2017-05-30 13:50:00,16.23,16.24,16.23,16.23,14791.0,13.485,13.4933,13.485,13.485,14791.0
2017-05-30 13:55:00,16.24,16.25,16.22,16.23,31925.0,13.4933,13.5016,13.4767,13.485,31925.0
2017-05-30 14:00:00,16.22,16.24,16.22,16.23,27480.0,13.4767,13.4933,13.4767,13.485,27480.0
2017-05-30 14:05:00,16.23,16.23,16.22,16.23,26989.0,13.485,13.485,13.4767,13.485,26989.0
2017-05-30 14:10:00,16.23,16.23,16.22,16.23,10326.0,13.485,13.485,13.4767,13.485,10326.0
2017-05-30 14:15:00,16.23,16.23,16.22,16.22,16208.0,13.485,13.485,13.4767,13.4767,16208.0
2017-05-30 14:20:00,16.23,16.23,16.21,16.21,14989.0,13.485,13.485,13.4684,13.4684,14989.0
2017-05-30 14:25:00,16.21,16.22,16.21,16.22,8615.0,13.4684,13.4767,13.4684,13.4767,8615.0
2017-05-30 14:30:00,16.22,16.22,16.21,16.21,9106.0,13.4767,13.4767,13.4684,13.4684,9106.0
2017-05-30 14:35:00,16.21,16.22,16.2,16.2,21092.0,13.4684,13.4767,13.4601,13.4601,21092.0
2017-05-30 14:40:00,16.2,16.21,16.19,16.2,17258.0,13.4601,13.4684,13.4518,13.4601,17258.0
2017-05-30 14:45:00,16.19,16.2,16.18,16.18,14605.0,13.4518,13.4601,13.4435,13.4435,14605.0
2017-05-30 14:50:00,16.19,16.21,16.17,16.21,29227.0,13.4518,13.4684,13.4352,13.4684,29227.0
2017-05-30 14:55:00,16.2,16.22,16.2,16.22,40627.0,13.4601,13.4767,13.4601,13.4767,40627.0
2017-05-30 15:00:00,16.22,16.23,16.21,16.23,14559.0,13.4767,13.485,13.4684,13.485,14559.0
2017-05-30 15:05:00,16.23,16.23,16.2,16.22,57282.0,13.485,13.485,13.4601,13.4767,57282.0
2017-05-30 15:10:00,16.21,16.22,16.2,16.21,21817.0,13.4684,13.4767,13.4601,13.4684,21817.0
2017-05-30 15:15:00,16.21,16.21,16.19,16.2,31898.0,13.4684,13.4684,13.4518,13.4601,31898.0
2017-05-30 15:20:00,16.19,16.2,16.18,16.19,35616.0,13.4518,13.4601,13.4435,13.4518,35616.0
2017-05-30 15:25:00,16.18,16.19,16.18,16.19,12026.0,13.4435,13.4518,13.4435,13.4518,12026.0
2017-05-30 15:30:00,16.18,16.19,16.18,16.19,30966.0,13.4435,13.4518,13.4435,13.4518,30966.0
2017-05-30 15:35:00,16.18,16.19,16.17,16.17,38080.0,13.4435,13.4518,13.4352,13.4352,38080.0
2017-05-30 15:40:00,16.17,16.18,16.17,16.18,191282.0,13.4352,13.4435,13.4352,13.4435,191282.0
2017-05-30 15:45:00,16.17,16.19,16.17,16.19,109443.0,13.4352,13.4518,13.4352,13.4518,109443.0
2017-05-30 15:50:00,16.18,16.19,16.18,16.19,142776.0,13.4435,13.4518,13.4435,13.4518,142776.0
2017-05-30 15:55:00,16.18,16.21,16.18,16.2,376268.0,13.4435,13.4684,13.4435,13.4601,376268.0
2017-05-31 09:30:00,16.21,16.28,16.14,16.21,42801.0,13.4684,13.5266,13.4103,13.4684,42801.0
2017-05-31 09:35:00,16.2,16.24,16.18,16.19,13017.0,13.4601,13.4933,13.4435,13.4518,13017.0
2017-05-31 09:40:00,16.19,16.21,16.18,16.2,27039.0,13.4518,13.4684,13.4435,13.4601,27039.0
2017-05-31 09:45:00,16.21,16.21,16.13,16.14,37232.0,13.4684,13.4684,13.4019,13.4103,37232.0
2017-05-31 09:50:00,16.14,16.14,16.1,16.13,18318.0,13.4103,13.4103,13.377,13.4019,18318.0
2017-05-31 09:55:00,16.12,16.16,16.11,16.15,20700.0,13.3936,13.4269,13.3853,13.4186,20700.0
2017-05-31 10:00:00,16.14,16.16,16.12,16.12,25177.0,13.4103,13.4269,13.3936,13.3936,25177.0
2017-05-31 10:05:00,16.12,16.12,16.02,16.02,24032.0,13.3936,13.3936,13.3105,13.3105,24032.0
2017-05-31 10:10:00,16.03,16.03,16.0,16.02,21626.0,13.3189,13.3189,13.2939,13.3105,21626.0
2017-05-31 10:15:00,16.03,16.03,15.99,15.99,39540.0,13.3189,13.3189,13.2856,13.2856,39540.0
2017-05-31 10:20:00,15.99,16.0,15.96,15.99,51101.0,13.2856,13.2939,13.2607,13.2856,51101.0
2017-05-31 10:25:00,16.0,16.05,15.99,16.05,27689.0,13.2939,13.3355,13.2856,13.3355,27689.0
2017-05-31 10:30:00,16.05,16.06,16.03,16.05,42265.0,13.3355,13.3438,13.3189,13.3355,42265.0
2017-05-31 10:35:00,16.06,16.07,16.03,16.07,22315.0,13.3438,13.3521,13.3189,13.3521,22315.0
2017-05-31 10:40:00,16.07,16.13,16.06,16.09,42243.0,13.3521,13.4019,13.3438,13.3687,42243.0
2017-05-31 10:45:00,16.1,16.11,16.09,16.1,17500.0,13.377,13.3853,13.3687,13.377,17500.0
2017-05-31 10:50:00,16.09,16.1,16.06,16.07,53293.0,13.3687,13.377,13.3438,13.3521,53293.0
2017-05-31 10:55:00,16.07,16.12,16.06,16.09,43421.0,13.3521,13.3936,13.3438,13.3687,43421.0
2017-05-31 11:00:00,16.1,16.1,16.06,16.07,33361.0,13.377,13.377,13.3438,13.3521,33361.0
2017-05-31 11:05:00,16.06,16.09,16.06,16.06,30321.0,13.3438,13.3687,13.3438,13.3438,30321.0
2017-05-31 11:10:00,16.06,16.07,16.01,16.01,16128.0,13.3438,13.3521,13.3022,13.3022,16128.0
2017-05-31 11:15:00,16.01,16.01,15.99,15.99,17691.0,13.3022,13.3022,13.2856,13.2856,17691.0
2017-05-31 11:20:00,16.0,16.01,15.96,15.97,68484.0,13.2939,13.3022,13.2607,13.269,68484.0
2017-05-31 11:25:00,15.96,15.97,15.95,15.96,21603.0,13.2607,13.269,13.2524,13.2607,21603.0
2017-05-31 11:30:00,15.96,15.96,15.91,15.92,38708.0,13.2607,13.2607,13.2192,13.2275,38708.0
2017-05-31 11:35:00,15.92,15.93,15.88,15.88,31908.0,13.2275,13.2358,13.1942,13.1942,31908.0
2017-05-31 11:40:00,15.89,15.94,15.88,15.92,39832.0,13.2025,13.2441,13.1942,13.2275,39832.0
2017-05-31 11:45:00,15.92,15.93,15.91,15.93,21119.0,13.2275,13.2358,13.2192,13.2358,21119.0
2017-05-31 11:50:00,15.93,15.94,15.92,15.93,14402.0,13.2358,13.2441,13.2275,13.2358,14402.0
2017-05-31 11:55:00,15.92,15.94,15.9,15.93,33579.0,13.2275,13.2441,13.2108,13.2358,33579.0
2017-05-31 12:00:00,15.94,15.94,15.89,15.89,27957.0,13.2441,13.2441,13.2025,13.2025,27957.0
2017-05-31 12:05:00,15.9,15.91,15.88,15.91,31737.0,13.2108,13.2192,13.1942,13.2192,31737.0
2017-05-31 12:10:00,15.91,15.93,15.9,15.91,17042.0,13.2192,13.2358,13.2108,13.2192,17042.0
2017-05-31 12:15:00,15.9,15.91,15.89,15.91,15479.0,13.2108,13.2192,13.2025,13.2192,15479.0
2017-05-31 12:20:00,15.91,15.91,15.9,15.91,7302.0,13.2192,13.2192,13.2108,13.2192,7302.0
2017-05-31 12:25:00,15.9,15.91,15.9,15.91,12327.0,13.2108,13.2192,13.2108,13.2192,12327.0
2017-05-31 12:30:00,15.91,15.91,15.83,15.83,81118.0,13.2192,13.2192,13.1527,13.1527,81118.0
2017-05-31 12:35:00,15.84,15.84,15.83,15.83,14975.0,13.161,13.161,13.1527,13.1527,14975.0
2017-05-31 12:40:00,15.83,15.92,15.83,15.92,43917.0,13.1527,13.2275,13.1527,13.2275,43917.0
2017-05-31 12:45:00,15.92,15.93,15.9,15.93,38292.0,13.2275,13.2358,13.2108,13.2358,38292.0
2017-05-31 12:50:00,15.93,15.93,15.92,15.92,31746.0,13.2358,13.2358,13.2275,13.2275,31746.0
2017-05-31 12:55:00,15.93,15.93,15.92,15.92,9150.0,13.2358,13.2358,13.2275,13.2275,9150.0
2017-05-31 13:00:00,15.92,15.97,15.92,15.97,24885.0,13.2275,13.269,13.2275,13.269,24885.0
2017-05-31 13:05:00,15.97,15.97,15.96,15.97,5012.0,13.269,13.269,13.2607,13.269,5012.0
2017-05-31 13:10:00,15.96,15.99,15.96,15.99,21580.0,13.2607,13.2856,13.2607,13.2856,21580.0
2017-05-31 13:15:00,15.99,15.99,15.98,15.99,16031.0,13.2856,13.2856,13.2773,13.2856,16031.0
2017-05-31 13:20:00,15.99,15.99,15.98,15.98,13553.0,13.2856,13.2856,13.2773,13.2773,13553.0
2017-05-31 13:25:00,15.99,16.0,15.98,16.0,15082.0,13.2856,13.2939,13.2773,13.2939,15082.0
2017-05-31 13:30:00,16.0,16.01,15.99,16.0,21826.0,13.2939,13.3022,13.2856,13.2939,21826.0
2017-05-31 13:35:00,16.0,16.01,15.99,15.99,59796.0,13.2939,13.3022,13.2856,13.2856,59796.0
2017-05-31 13:40:00,15.99,16.0,15.94,15.95,23984.0,13.2856,13.2939,13.2441,13.2524,23984.0
2017-05-31 13:45:00,15.94,15.95,15.91,15.91,29781.0,13.2441,13.2524,13.2192,13.2192,29781.0
2017-05-31 13:50:00,15.91,15.95,15.91,15.93,46033.0,13.2192,13.2524,13.2192,13.2358,46033.0
2017-05-31 13:55:00,15.93,15.95,15.93,15.95,10333.0,13.2358,13.2524,13.2358,13.2524,10333.0
2017-05-31 14:00:00,15.95,15.98,15.94,15.98,20516.0,13.2524,13.2773,13.2441,13.2773,20516.0
2017-05-31 14:05:00,15.98,16.0,15.97,16.0,16917.0,13.2773,13.2939,13.269,13.2939,16917.0
2017-05-31 14:10:00,16.0,16.01,15.98,16.0,42823.0,13.2939,13.3022,13.2773,13.2939,42823.0
2017-05-31 14:15:00,16.0,16.01,15.99,16.0,31683.0,13.2939,13.3022,13.2856,13.2939,31683.0
2017-05-31 14:20:00,16.0,16.03,15.99,16.03,24474.0,13.2939,13.3189,13.2856,13.3189,24474.0
2017-05-31 14:25:00,16.03,16.03,16.01,16.03,25567.0,13.3189,13.3189,13.3022,13.3189,25567.0
2017-05-31 14:30:00,16.02,16.05,16.02,16.05,33186.0,13.3105,13.3355,13.3105,13.3355,33186.0
2017-05-31 14:35:00,16.05,16.06,16.03,16.06,15965.0,13.3355,13.3438,13.3189,13.3438,15965.0
2017-05-31 14:40:00,16.06,16.1,16.04,16.1,40399.0,13.3438,13.377,13.3272,13.377,40399.0
2017-05-31 14:45:00,16.1,16.1,16.05,16.1,62345.0,13.377,13.377,13.3355,13.377,62345.0
2017-05-31 14:50:00,16.09,16.1,16.06,16.07,25545.0,13.3687,13.377,13.3438,13.3521,25545.0
2017-05-31 14:55:00,16.07,16.07,16.05,16.05,24472.0,13.3521,13.3521,13.3355,13.3355,24472.0
2017-05-31 15:00:00,16.06,16.07,16.05,16.06,36450.0,13.3438,13.3521,13.3355,13.3438,36450.0
2017-05-31 15:05:00,16.07,16.07,16.04,16.05,22736.0,13.3521,13.3521,13.3272,13.3355,22736.0
2017-05-31 15:10:00,16.05,16.07,16.04,16.07,33158.0,13.3355,13.3521,13.3272,13.3521,33158.0
2017-05-31 15:15:00,16.06,16.07,16.06,16.07,15241.0,13.3438,13.3521,13.3438,13.3521,15241.0
2017-05-31 15:20:00,16.06,16.07,16.06,16.07,26781.0,13.3438,13.3521,13.3438,13.3521,26781.0
2017-05-31 15:25:00,16.06,16.09,16.06,16.09,49970.0,13.3438,13.3687,13.3438,13.3687,49970.0
2017-05-31 15:30:00,16.09,16.09,16.06,16.06,280927.0,13.3687,13.3687,13.3438,13.3438,280927.0
2017-05-31 15:35:00,16.07,16.07,16.04,16.05,50323.0,13.3521,13.3521,13.3272,13.3355,50323.0
2017-05-31 15:40:00,16.05,16.05,16.02,16.03,87317.0,13.3355,13.3355,13.3105,13.3189,87317.0
2017-05-31 15:45:00,16.03,16.08,16.02,16.08,118625.0,13.3189,13.3604,13.3105,13.3604,118625.0
2017-05-31 15:50:00,16.08,16.08,16.07,16.07,65015.0,13.3604,13.3604,13.3521,13.3521,65015.0
2017-05-31 15:55:00,16.08,16.08,16.06,16.06,256134.0,13.3604,13.3604,13.3438,13.3438,256134.0
2017-06-01 09:30:00,16.51,16.52,16.25,16.25,133584.0,13.7177,13.726,13.5016,13.5016,133584.0
2017-06-01 09:35:00,16.25,16.36,16.24,16.36,57283.0,13.5016,13.593,13.4933,13.593,57283.0
2017-06-01 09:40:00,16.35,16.55,16.35,16.53,67222.0,13.5847,13.7509,13.5847,13.7343,67222.0
2017-06-01 09:45:00,16.52,16.56,16.46,16.55,142184.0,13.726,13.7592,13.6761,13.7509,142184.0
2017-06-01 09:50:00,16.55,16.65,16.55,16.63,97197.0,13.7509,13.834,13.7509,13.8174,97197.0
2017-06-01 09:55:00,16.62,16.63,16.51,16.57,122405.0,13.8091,13.8174,13.7177,13.7675,122405.0
2017-06-01 10:00:00,16.57,16.58,16.51,16.54,87269.0,13.7675,13.7758,13.7177,13.7426,87269.0
2017-06-01 10:05:00,16.55,16.55,16.44,16.44,76230.0,13.7509,13.7509,13.6595,13.6595,76230.0
2017-06-01 10:10:00,16.44,16.46,16.42,16.46,60090.0,13.6595,13.6761,13.6429,13.6761,60090.0
2017-06-01 10:15:00,16.46,16.47,16.43,16.44,66930.0,13.6761,13.6844,13.6512,13.6595,66930.0
2017-06-01 10:20:00,16.45,16.45,16.4,16.41,42204.0,13.6678,13.6678,13.6263,13.6346,42204.0
2017-06-01 10:25:00,16.41,16.41,16.38,16.39,60011.0,13.6346,13.6346,13.6097,13.618,60011.0
2017-06-01 10:30:00,16.39,16.42,16.36,16.38,104089.0,13.618,13.6429,13.593,13.6097,104089.0
2017-06-01 10:35:00,16.38,16.41,16.33,16.39,54394.0,13.6097,13.6346,13.5681,13.618,54394.0
2017-06-01 10:40:00,16.39,16.4,16.34,16.35,41686.0,13.618,13.6263,13.5764,13.5847,41686.0
2017-06-01 10:45:00,16.35,16.35,16.3,16.32,53470.0,13.5847,13.5847,13.5432,13.5598,53470.0
2017-06-01 10:50:00,16.33,16.33,16.28,16.28,36118.0,13.5681,13.5681,13.5266,13.5266,36118.0
2017-06-01 10:55:00,16.28,16.31,16.25,16.3,84608.0,13.5266,13.5515,13.5016,13.5432,84608.0
2017-06-01 11:00:00,16.31,16.37,16.29,16.34,59932.0,13.5515,13.6014,13.5349,13.5764,59932.0
2017-06-01 11:05:00,16.35,16.35,16.32,16.34,55603.0,13.5847,13.5847,13.5598,13.5764,55603.0
2017-06-01 11:10:00,16.33,16.38,16.32,16.38,62157.0,13.5681,13.6097,13.5598,13.6097,62157.0
2017-06-01 11:15:00,16.38,16.45,16.37,16.39,57153.0,13.6097,13.6678,13.6014,13.618,57153.0
2017-06-01 11:20:00,16.39,16.39,16.33,16.35,36507.0,13.618,13.618,13.5681,13.5847,36507.0
2017-06-01 11:25:00,16.35,16.37,16.34,16.35,26415.0,13.5847,13.6014,13.5764,13.5847,26415.0
2017-06-01 11:30:00,16.36,16.37,16.34,16.36,21779.0,13.593,13.6014,13.5764,13.593,21779.0
2017-06-01 11:35:00,16.37,16.41,16.37,16.38,34399.0,13.6014,13.6346,13.6014,13.6097,34399.0
2017-06-01 11:40:00,16.38,16.4,16.37,16.39,15173.0,13.6097,13.6263,13.6014,13.618,15173.0
2017-06-01 11:45:00,16.39,16.4,16.37,16.38,19924.0,13.618,13.6263,13.6014,13.6097,19924.0
2017-06-01 11:50:00,16.38,16.43,16.37,16.4,17067.0,13.6097,13.6512,13.6014,13.6263,17067.0
2017-06-01 11:55:00,16.41,16.42,16.4,16.41,15766.0,13.6346,13.6429,13.6263,13.6346,15766.0
2017-06-01 12:00:00,16.41,16.44,16.41,16.43,16814.0,13.6346,13.6595,13.6346,13.6512,16814.0
2017-06-01 12:05:00,16.44,16.46,16.43,16.44,17330.0,13.6595,13.6761,13.6512,13.6595,17330.0
2017-06-01 12:10:00,16.45,16.52,16.43,16.52,35998.0,13.6678,13.726,13.6512,13.726,35998.0
2017-06-01 12:15:00,16.52,16.54,16.5,16.53,29006.0,13.726,13.7426,13.7094,13.7343,29006.0
2017-06-01 12:20:00,16.54,16.55,16.53,16.53,27597.0,13.7426,13.7509,13.7343,13.7343,27597.0
2017-06-01 12:25:00,16.53,16.54,16.51,16.54,34204.0,13.7343,13.7426,13.7177,13.7426,34204.0
2017-06-01 12:30:00,16.53,16.55,16.52,16.55,20959.0,13.7343,13.7509,13.726,13.7509,20959.0
2017-06-01 12:35:00,16.55,16.55,16.51,16.51,16230.0,13.7509,13.7509,13.7177,13.7177,16230.0
2017-06-01 12:40:00,16.52,16.54,16.51,16.54,17305.0,13.726,13.7426,13.7177,13.7426,17305.0
2017-06-01 12:45:00,16.54,16.56,16.54,16.55,35759.0,13.7426,13.7592,13.7426,13.7509,35759.0
2017-06-01 12:50:00,16.55,16.59,16.55,16.55,89928.0,13.7509,13.7841,13.7509,13.7509,89928.0
2017-06-01 12:55:00,16.55,16.58,16.55,16.56,23937.0,13.7509,13.7758,13.7509,13.7592,23937.0
2017-06-01 13:00:00,16.56,16.57,16.55,16.55,16810.0,13.7592,13.7675,13.7509,13.7509,16810.0
2017-06-01 13:05:00,16.55,16.63,16.55,16.62,41655.0,13.7509,13.8174,13.7509,13.8091,41655.0
2017-06-01 13:10:00,16.63,16.63,16.6,16.62,12699.0,13.8174,13.8174,13.7925,13.8091,12699.0
2017-06-01 13:15:00,16.63,16.65,16.62,16.64,12552.0,13.8174,13.834,13.8091,13.8257,12552.0
2017-06-01 13:20:00,16.64,16.64,16.6,16.61,14460.0,13.8257,13.8257,13.7925,13.8008,14460.0
2017-06-01 13:25:00,16.61,16.65,16.61,16.63,24166.0,13.8008,13.834,13.8008,13.8174,24166.0
2017-06-01 13:30:00,16.63,16.65,16.62,16.63,102700.0,13.8174,13.834,13.8091,13.8174,102700.0
2017-06-01 13:35:00,16.62,16.66,16.61,16.64,70058.0,13.8091,13.8423,13.8008,13.8257,70058.0
2017-06-01 13:40:00,16.64,16.66,16.64,16.64,17542.0,13.8257,13.8423,13.8257,13.8257,17542.0
2017-06-01 13:45:00,16.65,16.68,16.64,16.68,37368.0,13.834,13.8589,13.8257,13.8589,37368.0
2017-06-01 13:50:00,16.68,16.68,16.65,16.66,27420.0,13.8589,13.8589,13.834,13.8423,27420.0
2017-06-01 13:55:00,16.66,16.66,16.65,16.65,9680.0,13.8423,13.8423,13.834,13.834,9680.0
2017-06-01 14:00:00,16.65,16.67,16.65,16.65,16520.0,13.834,13.8506,13.834,13.834,16520.0
2017-06-01 14:05:00,16.65,16.68,16.65,16.67,16924.0,13.834,13.8589,13.834,13.8506,16924.0
2017-06-01 14:10:00,16.68,16.69,16.67,16.68,20703.0,13.8589,13.8672,13.8506,13.8589,20703.0
2017-06-01 14:15:00,16.68,16.68,16.66,16.67,21837.0,13.8589,13.8589,13.8423,13.8506,21837.0
2017-06-01 14:20:00,16.66,16.69,16.66,16.67,19874.0,13.8423,13.8672,13.8423,13.8506,19874.0
2017-06-01 14:25:00,16.66,16.67,16.65,16.65,24511.0,13.8423,13.8506,13.834,13.834,24511.0
2017-06-01 14:30:00,16.65,16.65,16.63,16.64,41996.0,13.834,13.834,13.8174,13.8257,41996.0
2017-06-01 14:35:00,16.64,16.68,16.64,16.64,63848.0,13.8257,13.8589,13.8257,13.8257,63848.0
2017-06-01 14:40:00,16.64,16.69,16.64,16.69,36419.0,13.8257,13.8672,13.8257,13.8672,36419.0
2017-06-01 14:45:00,16.69,16.7,16.68,16.7,19113.0,13.8672,13.8755,13.8589,13.8755,19113.0
2017-06-01 14:50:00,16.7,16.7,16.68,16.68,32321.0,13.8755,13.8755,13.8589,13.8589,32321.0
2017-06-01 14:55:00,16.68,16.7,16.68,16.7,18660.0,13.8589,13.8755,13.8589,13.8755,18660.0
2017-06-01 15:00:00,16.7,16.71,16.68,16.68,50073.0,13.8755,13.8838,13.8589,13.8589,50073.0
2017-06-01 15:05:00,16.68,16.69,16.64,16.67,81063.0,13.8589,13.8672,13.8257,13.8506,81063.0
2017-06-01 15:10:00,16.67,16.7,16.67,16.68,44195.0,13.8506,13.8755,13.8506,13.8589,44195.0
2017-06-01 15:15:00,16.68,16.7,16.68,16.69,48649.0,13.8589,13.8755,13.8589,13.8672,48649.0
2017-06-01 15:20:00,16.7,16.71,16.67,16.71,33691.0,13.8755,13.8838,13.8506,13.8838,33691.0
2017-06-01 15:25:00,16.7,16.73,16.7,16.71,40613.0,13.8755,13.9005,13.8755,13.8838,40613.0
2017-06-01 15:30:00,16.72,16.74,16.71,16.73,43327.0,13.8922,13.9088,13.8838,13.9005,43327.0
2017-06-01 15:35:00,16.73,16.74,16.69,16.7,67843.0,13.9005,13.9088,13.8672,13.8755,67843.0
2017-06-01 15:40:00,16.7,16.74,16.69,16.71,51218.0,13.8755,13.9088,13.8672,13.8838,51218.0
2017-06-01 15:45:00,16.71,16.75,16.71,16.73,152074.0,13.8838,13.9171,13.8838,13.9005,152074.0
2017-06-01 15:50:00,16.73,16.75,16.72,16.75,219995.0,13.9005,13.9171,13.8922,13.9171,219995.0
2017-06-01 15:55:00,16.75,16.77,16.74,16.76,378368.0,13.9171,13.9337,13.9088,13.9254,378368.0
2017-06-02 09:30:00,16.71,16.77,16.67,16.7,134251.0,13.8838,13.9337,13.8506,13.8755,134251.0
2017-06-02 09:35:00,16.71,16.76,16.71,16.75,30346.0,13.8838,13.9254,13.8838,13.9171,30346.0
2017-06-02 09:40:00,16.75,16.83,16.75,16.8,55752.0,13.9171,13.9836,13.9171,13.9586,55752.0
2017-06-02 09:45:00,16.79,16.8,16.74,16.76,45333.0,13.9503,13.9586,13.9088,13.9254,45333.0
2017-06-02 09:50:00,16.76,16.83,16.76,16.83,21316.0,13.9254,13.9836,13.9254,13.9836,21316.0
2017-06-02 09:55:00,16.83,16.85,16.75,16.78,27943.0,13.9836,14.0002,13.9171,13.942,27943.0
2017-06-02 10:00:00,16.78,16.79,16.74,16.75,60331.0,13.942,13.9503,13.9088,13.9171,60331.0
2017-06-02 10:05:00,16.76,16.8,16.75,16.79,20611.0,13.9254,13.9586,13.9171,13.9503,20611.0
2017-06-02 10:10:00,16.79,16.8,16.78,16.78,23540.0,13.9503,13.9586,13.942,13.942,23540.0
2017-06-02 10:15:00,16.79,16.8,16.75,16.75,32940.0,13.9503,13.9586,13.9171,13.9171,32940.0
2017-06-02 10:20:00,16.76,16.82,16.75,16.82,23681.0,13.9254,13.9752,13.9171,13.9752,23681.0
2017-06-02 10:25:00,16.82,16.85,16.81,16.82,82408.0,13.9752,14.0002,13.9669,13.9752,82408.0
2017-06-02 10:30:00,16.82,16.85,16.79,16.8,111964.0,13.9752,14.0002,13.9503,13.9586,111964.0
2017-06-02 10:35:00,16.8,16.86,16.8,16.85,26531.0,13.9586,14.0085,13.9586,14.0002,26531.0
2017-06-02 10:40:00,16.84,16.87,16.84,16.85,11620.0,13.9919,14.0168,13.9919,14.0002,11620.0
2017-06-02 10:45:00,16.85,16.89,16.84,16.89,29032.0,14.0002,14.0334,13.9919,14.0334,29032.0
2017-06-02 10:50:00,16.88,16.89,16.8,16.83,50488.0,14.0251,14.0334,13.9586,13.9836,50488.0
2017-06-02 10:55:00,16.84,16.87,16.82,16.86,33908.0,13.9919,14.0168,13.9752,14.0085,33908.0
2017-06-02 11:00:00,16.86,16.89,16.85,16.88,18734.0,14.0085,14.0334,14.0002,14.0251,18734.0
2017-06-02 11:05:00,16.88,16.89,16.85,16.87,59861.0,14.0251,14.0334,14.0002,14.0168,59861.0
2017-06-02 11:10:00,16.87,16.9,16.87,16.88,12952.0,14.0168,14.0417,14.0168,14.0251,12952.0
2017-06-02 11:15:00,16.88,16.89,16.85,16.85,21459.0,14.0251,14.0334,14.0002,14.0002,21459.0
2017-06-02 11:20:00,16.85,16.9,16.85,16.89,24824.0,14.0002,14.0417,14.0002,14.0334,24824.0
2017-06-02 11:25:00,16.89,16.92,16.88,16.9,45308.0,14.0334,14.0583,14.0251,14.0417,45308.0
2017-06-02 11:30:00,16.9,16.91,16.88,16.91,15252.0,14.0417,14.05,14.0251,14.05,15252.0
2017-06-02 11:35:00,16.91,16.92,16.88,16.88,169834.0,14.05,14.0583,14.0251,14.0251,169834.0
2017-06-02 11:40:00,16.88,16.89,16.88,16.88,10055.0,14.0251,14.0334,14.0251,14.0251,10055.0
2017-06-02 11:45:00,16.89,16.89,16.85,16.88,151427.0,14.0334,14.0334,14.0002,14.0251,151427.0
2017-06-02 11:50:00,16.87,16.9,16.86,16.89,29380.0,14.0168,14.0417,14.0085,14.0334,29380.0
2017-06-02 11:55:00,16.89,16.9,16.87,16.89,23540.0,14.0334,14.0417,14.0168,14.0334,23540.0
2017-06-02 12:00:00,16.9,16.95,16.9,16.92,62176.0,14.0417,14.0833,14.0417,14.0583,62176.0
2017-06-02 12:05:00,16.92,16.93,16.91,16.93,9778.0,14.0583,14.0666,14.05,14.0666,9778.0
2017-06-02 12:10:00,16.93,16.93,16.9,16.91,18122.0,14.0666,14.0666,14.0417,14.05,18122.0
2017-06-02 12:15:00,16.91,16.93,16.9,16.92,15690.0,14.05,14.0666,14.0417,14.0583,15690.0
2017-06-02 12:20:00,16.92,16.94,16.91,16.93,8914.0,14.0583,14.075,14.05,14.0666,8914.0
2017-06-02 12:25:00,16.94,16.97,16.93,16.97,69464.0,14.075,14.0999,14.0666,14.0999,69464.0
2017-06-02 12:30:00,16.97,17.0,16.96,16.99,43923.0,14.0999,14.1248,14.0916,14.1165,43923.0
2017-06-02 12:35:00,16.99,17.01,16.98,17.01,47405.0,14.1165,14.1331,14.1082,14.1331,47405.0
2017-06-02 12:40:00,17.01,17.01,16.95,16.95,34587.0,14.1331,14.1331,14.0833,14.0833,34587.0
2017-06-02 12:45:00,16.95,16.97,16.95,16.96,27604.0,14.0833,14.0999,14.0833,14.0916,27604.0
2017-06-02 12:50:00,16.95,16.97,16.95,16.97,42570.0,14.0833,14.0999,14.0833,14.0999,42570.0
2017-06-02 12:55:00,16.98,16.99,16.97,16.98,11540.0,14.1082,14.1165,14.0999,14.1082,11540.0
2017-06-02 13:00:00,16.99,17.0,16.96,16.99,27290.0,14.1165,14.1248,14.0916,14.1165,27290.0
2017-06-02 13:05:00,16.99,17.09,16.98,17.09,373346.0,14.1165,14.1996,14.1082,14.1996,373346.0
2017-06-02 13:10:00,17.08,17.13,17.07,17.13,33708.0,14.1913,14.2328,14.183,14.2328,33708.0
2017-06-02 13:15:00,17.13,17.18,17.12,17.14,439870.0,14.2328,14.2744,14.2245,14.2411,439870.0
2017-06-02 13:20:00,17.14,17.17,17.11,17.14,39804.0,14.2411,14.2661,14.2162,14.2411,39804.0
2017-06-02 13:25:00,17.14,17.17,17.11,17.13,37732.0,14.2411,14.2661,14.2162,14.2328,37732.0
2017-06-02 13:30:00,17.13,17.15,17.1,17.14,39155.0,14.2328,14.2494,14.2079,14.2411,39155.0
2017-06-02 13:35:00,17.13,17.13,17.08,17.09,28362.0,14.2328,14.2328,14.1913,14.1996,28362.0
2017-06-02 13:40:00,17.08,17.09,17.06,17.08,68606.0,14.1913,14.1996,14.1747,14.1913,68606.0
2017-06-02 13:45:00,17.08,17.08,17.02,17.03,65060.0,14.1913,14.1913,14.1414,14.1497,65060.0
2017-06-02 13:50:00,17.04,17.05,17.03,17.04,13582.0,14.158,14.1663,14.1497,14.158,13582.0
2017-06-02 13:55:00,17.03,17.03,16.99,17.01,57844.0,14.1497,14.1497,14.1165,14.1331,57844.0
2017-06-02 14:00:00,17.01,17.02,16.96,16.96,45846.0,14.1331,14.1414,14.0916,14.0916,45846.0
2017-06-02 14:05:00,16.95,16.96,16.91,16.93,33730.0,14.0833,14.0916,14.05,14.0666,33730.0
2017-06-02 14:10:00,16.92,16.94,16.91,16.94,18571.0,14.0583,14.075,14.05,14.075,18571.0
2017-06-02 14:15:00,16.94,16.95,16.92,16.92,24617.0,14.075,14.0833,14.0583,14.0583,24617.0
2017-06-02 14:20:00,16.93,16.95,16.92,16.94,32291.0,14.0666,14.0833,14.0583,14.075,32291.0
2017-06-02 14:25:00,16.94,16.95,16.92,16.93,132230.0,14.075,14.0833,14.0583,14.0666,132230.0
2017-06-02 14:30:00,16.93,16.96,16.92,16.94,32451.0,14.0666,14.0916,14.0583,14.075,32451.0
2017-06-02 14:35:00,16.94,16.98,16.93,16.98,18220.0,14.075,14.1082,14.0666,14.1082,18220.0
2017-06-02 14:40:00,16.98,16.98,16.94,16.94,17409.0,14.1082,14.1082,14.075,14.075,17409.0
2017-06-02 14:45:00,16.94,16.94,16.9,16.91,27288.0,14.075,14.075,14.0417,14.05,27288.0
2017-06-02 14:50:00,16.91,16.92,16.89,16.91,16691.0,14.05,14.0583,14.0334,14.05,16691.0
2017-06-02 14:55:00,16.91,16.91,16.89,16.89,9843.0,14.05,14.05,14.0334,14.0334,9843.0
2017-06-02 15:00:00,16.9,16.92,16.87,16.87,34075.0,14.0417,14.0583,14.0168,14.0168,34075.0
2017-06-02 15:05:00,16.87,16.89,16.87,16.87,25105.0,14.0168,14.0334,14.0168,14.0168,25105.0
2017-06-02 15:10:00,16.87,16.89,16.86,16.89,21382.0,14.0168,14.0334,14.0085,14.0334,21382.0
2017-06-02 15:15:00,16.89,16.89,16.85,16.85,96100.0,14.0334,14.0334,14.0002,14.0002,96100.0
2017-06-02 15:20:00,16.86,16.87,16.85,16.87,28040.0,14.0085,14.0168,14.0002,14.0168,28040.0
2017-06-02 15:25:00,16.87,16.87,16.83,16.84,32550.0,14.0168,14.0168,13.9836,13.9919,32550.0
2017-06-02 15:30:00,16.84,16.87,16.83,16.87,109316.0,13.9919,14.0168,13.9836,14.0168,109316.0
2017-06-02 15:35:00,16.87,16.9,16.86,16.89,60668.0,14.0168,14.0417,14.0085,14.0334,60668.0
2017-06-02 15:40:00,16.89,16.9,16.89,16.9,49005.0,14.0334,14.0417,14.0334,14.0417,49005.0
2017-06-02 15:45:00,16.89,16.9,16.87,16.89,145425.0,14.0334,14.0417,14.0168,14.0334,145425.0
2017-06-02 15:50:00,16.88,16.89,16.87,16.89,119710.0,14.0251,14.0334,14.0168,14.0334,119710.0
2017-06-02 15:55:00,16.89,16.96,16.88,16.91,390636.0,14.0334,14.0916,14.0251,14.05,390636.0
2017-06-05 09:30:00,16.86,16.95,16.86,16.87,62524.0,14.0085,14.0833,14.0085,14.0168,62524.0
2017-06-05 09:35:00,16.89,16.89,16.82,16.84,13542.0,14.0334,14.0334,13.9752,13.9919,13542.0
2017-06-05 09:40:00,16.84,16.86,16.79,16.81,45267.0,13.9919,14.0085,13.9503,13.9669,45267.0
2017-06-05 09:45:00,16.81,16.84,16.8,16.82,16600.0,13.9669,13.9919,13.9586,13.9752,16600.0
2017-06-05 09:50:00,16.82,16.84,16.76,16.79,33591.0,13.9752,13.9919,13.9254,13.9503,33591.0
2017-06-05 09:55:00,16.79,16.83,16.78,16.83,20053.0,13.9503,13.9836,13.942,13.9836,20053.0
2017-06-05 10:00:00,16.83,16.95,16.83,16.92,38510.0,13.9836,14.0833,13.9836,14.0583,38510.0
2017-06-05 10:05:00,16.93,16.95,16.92,16.94,13787.0,14.0666,14.0833,14.0583,14.075,13787.0
2017-06-05 10:10:00,16.93,16.99,16.93,16.99,94710.0,14.0666,14.1165,14.0666,14.1165,94710.0
2017-06-05 10:15:00,17.0,17.01,16.96,16.97,35311.0,14.1248,14.1331,14.0916,14.0999,35311.0
2017-06-05 10:20:00,16.96,16.97,16.91,16.91,18590.0,14.0916,14.0999,14.05,14.05,18590.0
2017-06-05 10:25:00,16.91,16.92,16.87,16.9,25291.0,14.05,14.0583,14.0168,14.0417,25291.0
2017-06-05 10:30:00,16.91,16.91,16.85,16.88,23779.0,14.05,14.05,14.0002,14.0251,23779.0
2017-06-05 10:35:00,16.88,16.9,16.85,16.88,34628.0,14.0251,14.0417,14.0002,14.0251,34628.0
2017-06-05 10:40:00,16.88,16.89,16.86,16.88,12294.0,14.0251,14.0334,14.0085,14.0251,12294.0
2017-06-05 10:45:00,16.88,16.89,16.86,16.89,24098.0,14.0251,14.0334,14.0085,14.0334,24098.0
2017-06-05 10:50:00,16.89,16.93,16.89,16.91,27794.0,14.0334,14.0666,14.0334,14.05,27794.0
2017-06-05 10:55:00,16.92,16.92,16.88,16.89,17813.0,14.0583,14.0583,14.0251,14.0334,17813.0
2017-06-05 11:00:00,16.89,16.89,16.85,16.86,19338.0,14.0334,14.0334,14.0002,14.0085,19338.0
2017-06-05 11:05:00,16.85,16.86,16.83,16.84,156664.0,14.0002,14.0085,13.9836,13.9919,156664.0
2017-06-05 11:10:00,16.84,16.85,16.8,16.81,29570.0,13.9919,14.0002,13.9586,13.9669,29570.0
2017-06-05 11:15:00,16.8,16.81,16.77,16.78,22298.0,13.9586,13.9669,13.9337,13.942,22298.0
2017-06-05 11:20:00,16.79,16.82,16.78,16.8,44765.0,13.9503,13.9752,13.942,13.9586,44765.0
2017-06-05 11:25:00,16.8,16.8,16.7,16.73,45796.0,13.9586,13.9586,13.8755,13.9005,45796.0
2017-06-05 11:30:00,16.73,16.74,16.7,16.71,41577.0,13.9005,13.9088,13.8755,13.8838,41577.0
2017-06-05 11:35:00,16.71,16.73,16.7,16.71,18144.0,13.8838,13.9005,13.8755,13.8838,18144.0
2017-06-05 11:40:00,16.71,16.72,16.67,16.67,53382.0,13.8838,13.8922,13.8506,13.8506,53382.0
2017-06-05 11:45:00,16.66,16.68,16.62,16.64,38881.0,13.8423,13.8589,13.8091,13.8257,38881.0
2017-06-05 11:50:00,16.64,16.66,16.61,16.62,41481.0,13.8257,13.8423,13.8008,13.8091,41481.0
2017-06-05 11:55:00,16.63,16.64,16.61,16.63,52390.0,13.8174,13.8257,13.8008,13.8174,52390.0
2017-06-05 12:00:00,16.64,16.71,16.63,16.68,37620.0,13.8257,13.8838,13.8174,13.8589,37620.0
2017-06-05 12:05:00,16.68,16.69,16.67,16.67,37240.0,13.8589,13.8672,13.8506,13.8506,37240.0
2017-06-05 12:10:00,16.68,16.74,16.68,16.74,24495.0,13.8589,13.9088,13.8589,13.9088,24495.0
2017-06-05 12:15:00,16.74,16.76,16.73,16.73,33890.0,13.9088,13.9254,13.9005,13.9005,33890.0
2017-06-05 12:20:00,16.74,16.76,16.72,16.76,31617.0,13.9088,13.9254,13.8922,13.9254,31617.0
2017-06-05 12:25:00,16.76,16.77,16.75,16.77,11355.0,13.9254,13.9337,13.9171,13.9337,11355.0
2017-06-05 12:30:00,16.77,16.79,16.76,16.78,17965.0,13.9337,13.9503,13.9254,13.942,17965.0
2017-06-05 12:35:00,16.78,16.82,16.77,16.82,14848.0,13.942,13.9752,13.9337,13.9752,14848.0
2017-06-05 12:40:00,16.82,16.83,16.8,16.82,38068.0,13.9752,13.9836,13.9586,13.9752,38068.0
2017-06-05 12:45:00,16.82,16.85,16.82,16.85,18550.0,13.9752,14.0002,13.9752,14.0002,18550.0
2017-06-05 12:50:00,16.85,16.86,16.82,16.82,24570.0,14.0002,14.0085,13.9752,13.9752,24570.0
2017-06-05 12:55:00,16.83,16.84,16.82,16.83,10912.0,13.9836,13.9919,13.9752,13.9836,10912.0
2017-06-05 13:00:00,16.83,16.88,16.82,16.87,26486.0,13.9836,14.0251,13.9752,14.0168,26486.0
2017-06-05 13:05:00,16.88,16.88,16.86,16.87,29495.0,14.0251,14.0251,14.0085,14.0168,29495.0
2017-06-05 13:10:00,16.87,16.88,16.86,16.88,24349.0,14.0168,14.0251,14.0085,14.0251,24349.0
2017-06-05 13:15:00,16.88,16.88,16.85,16.87,29135.0,14.0251,14.0251,14.0002,14.0168,29135.0
2017-06-05 13:20:00,16.87,16.89,16.86,16.89,30400.0,14.0168,14.0334,14.0085,14.0334,30400.0
2017-06-05 13:25:00,16.89,16.92,16.89,16.91,13181.0,14.0334,14.0583,14.0334,14.05,13181.0
2017-06-05 13:30:00,16.91,16.91,16.86,16.87,21614.0,14.05,14.05,14.0085,14.0168,21614.0
2017-06-05 13:35:00,16.88,16.88,16.85,16.86,25022.0,14.0251,14.0251,14.0002,14.0085,25022.0
2017-06-05 13:40:00,16.86,16.87,16.84,16.86,18522.0,14.0085,14.0168,13.9919,14.0085,18522.0
2017-06-05 13:45:00,16.86,16.86,16.82,16.82,18478.0,14.0085,14.0085,13.9752,13.9752,18478.0
2017-06-05 13:50:00,16.82,16.84,16.81,16.81,40463.0,13.9752,13.9919,13.9669,13.9669,40463.0
2017-06-05 13:55:00,16.81,16.82,16.79,16.8,30126.0,13.9669,13.9752,13.9503,13.9586,30126.0
2017-06-05 14:00:00,16.8,16.81,16.76,16.79,35159.0,13.9586,13.9669,13.9254,13.9503,35159.0
2017-06-05 14:05:00,16.78,16.78,16.75,16.75,22388.0,13.942,13.942,13.9171,13.9171,22388.0
2017-06-05 14:10:00,16.75,16.77,16.75,16.75,34697.0,13.9171,13.9337,13.9171,13.9171,34697.0
2017-06-05 14:15:00,16.76,16.76,16.72,16.73,31362.0,13.9254,13.9254,13.8922,13.9005,31362.0
2017-06-05 14:20:00,16.73,16.74,16.72,16.73,18604.0,13.9005,13.9088,13.8922,13.9005,18604.0
2017-06-05 14:25:00,16.73,16.76,16.73,16.76,31934.0,13.9005,13.9254,13.9005,13.9254,31934.0
2017-06-05 14:30:00,16.76,16.78,16.75,16.77,20136.0,13.9254,13.942,13.9171,13.9337,20136.0
2017-06-05 14:35:00,16.77,16.77,16.75,16.76,22671.0,13.9337,13.9337,13.9171,13.9254,22671.0
2017-06-05 14:40:00,16.76,16.79,16.75,16.79,32583.0,13.9254,13.9503,13.9171,13.9503,32583.0
2017-06-05 14:45:00,16.79,16.79,16.75,16.75,16981.0,13.9503,13.9503,13.9171,13.9171,16981.0
2017-06-05 14:50:00,16.75,16.76,16.72,16.73,25046.0,13.9171,13.9254,13.8922,13.9005,25046.0
2017-06-05 14:55:00,16.73,16.75,16.7,16.75,26717.0,13.9005,13.9171,13.8755,13.9171,26717.0
2017-06-05 15:00:00,16.75,16.75,16.73,16.73,19283.0,13.9171,13.9171,13.9005,13.9005,19283.0
2017-06-05 15:05:00,16.74,16.76,16.73,16.73,20375.0,13.9088,13.9254,13.9005,13.9005,20375.0
2017-06-05 15:10:00,16.74,16.76,16.73,16.75,21161.0,13.9088,13.9254,13.9005,13.9171,21161.0
2017-06-05 15:15:00,16.74,16.76,16.73,16.73,26780.0,13.9088,13.9254,13.9005,13.9005,26780.0
2017-06-05 15:20:00,16.74,16.76,16.73,16.73,27703.0,13.9088,13.9254,13.9005,13.9005,27703.0
2017-06-05 15:25:00,16.74,16.76,16.73,16.74,37869.0,13.9088,13.9254,13.9005,13.9088,37869.0
2017-06-05 15:30:00,16.75,16.75,16.73,16.73,31354.0,13.9171,13.9171,13.9005,13.9005,31354.0
2017-06-05 15:35:00,16.74,16.76,16.73,16.74,44852.0,13.9088,13.9254,13.9005,13.9088,44852.0
2017-06-05 15:40:00,16.73,16.76,16.73,16.76,81140.0,13.9005,13.9254,13.9005,13.9254,81140.0
2017-06-05 15:45:00,16.75,16.76,16.69,16.7,77826.0,13.9171,13.9254,13.8672,13.8755,77826.0
2017-06-05 15:50:00,16.69,16.71,16.69,16.71,72892.0,13.8672,13.8838,13.8672,13.8838,72892.0
2017-06-05 15:55:00,16.71,16.71,16.69,16.71,154049.0,13.8838,13.8838,13.8672,13.8838,154049.0
2017-06-06 09:30:00,16.71,16.73,16.58,16.62,45221.0,13.8838,13.9005,13.7758,13.8091,45221.0
2017-06-06 09:35:00,16.61,16.62,16.55,16.56,19915.0,13.8008,13.8091,13.7509,13.7592,19915.0
2017-06-06 09:40:00,16.55,16.68,16.54,16.68,37104.0,13.7509,13.8589,13.7426,13.8589,37104.0
2017-06-06 09:45:00,16.67,16.73,16.65,16.73,41423.0,13.8506,13.9005,13.834,13.9005,41423.0
2017-06-06 09:50:00,16.73,16.73,16.67,16.69,29728.0,13.9005,13.9005,13.8506,13.8672,29728.0
2017-06-06 09:55:00,16.69,16.75,16.68,16.74,45907.0,13.8672,13.9171,13.8589,13.9088,45907.0
2017-06-06 10:00:00,16.74,16.76,16.74,16.75,53221.0,13.9088,13.9254,13.9088,13.9171,53221.0
2017-06-06 10:05:00,16.74,16.77,16.74,16.75,42907.0,13.9088,13.9337,13.9088,13.9171,42907.0
2017-06-06 10:10:00,16.75,16.76,16.72,16.73,33643.0,13.9171,13.9254,13.8922,13.9005,33643.0
2017-06-06 10:15:00,16.73,16.73,16.68,16.69,19629.0,13.9005,13.9005,13.8589,13.8672,19629.0
2017-06-06 10:20:00,16.69,16.71,16.66,16.66,35695.0,13.8672,13.8838,13.8423,13.8423,35695.0
2017-06-06 10:25:00,16.66,16.69,16.64,16.68,22025.0,13.8423,13.8672,13.8257,13.8589,22025.0
2017-06-06 10:30:00,16.69,16.71,16.66,16.68,34095.0,13.8672,13.8838,13.8423,13.8589,34095.0
2017-06-06 10:35:00,16.68,16.7,16.65,16.65,19607.0,13.8589,13.8755,13.834,13.834,19607.0
2017-06-06 10:40:00,16.65,16.66,16.64,16.64,27595.0,13.834,13.8423,13.8257,13.8257,27595.0
2017-06-06 10:45:00,16.64,16.64,16.61,16.64,25180.0,13.8257,13.8257,13.8008,13.8257,25180.0
2017-06-06 10:50:00,16.63,16.63,16.58,16.58,26309.0,13.8174,13.8174,13.7758,13.7758,26309.0
2017-06-06 10:55:00,16.59,16.63,16.58,16.63,23245.0,13.7841,13.8174,13.7758,13.8174,23245.0
2017-06-06 11:00:00,16.63,16.64,16.6,16.63,34445.0,13.8174,13.8257,13.7925,13.8174,34445.0
2017-06-06 11:05:00,16.63,16.64,16.62,16.62,23280.0,13.8174,13.8257,13.8091,13.8091,23280.0
2017-06-06 11:10:00,16.62,16.67,16.62,16.66,28694.0,13.8091,13.8506,13.8091,13.8423,28694.0
2017-06-06 11:15:00,16.66,16.67,16.63,16.64,26997.0,13.8423,13.8506,13.8174,13.8257,26997.0
2017-06-06 11:20:00,16.63,16.63,16.61,16.61,14159.0,13.8174,13.8174,13.8008,13.8008,14159.0
2017-06-06 11:25:00,16.6,16.62,16.59,16.61,32219.0,13.7925,13.8091,13.7841,13.8008,32219.0
2017-06-06 11:30:00,16.61,16.64,16.6,16.62,22825.0,13.8008,13.8257,13.7925,13.8091,22825.0
2017-06-06 11:35:00,16.63,16.65,16.62,16.65,22707.0,13.8174,13.834,13.8091,13.834,22707.0
2017-06-06 11:40:00,16.65,16.67,16.64,16.64,30049.0,13.834,13.8506,13.8257,13.8257,30049.0
2017-06-06 11:45:00,16.64,16.65,16.61,16.61,46959.0,13.8257,13.834,13.8008,13.8008,46959.0
2017-06-06 11:50:00,16.61,16.61,16.56,16.57,42993.0,13.8008,13.8008,13.7592,13.7675,42993.0
2017-06-06 11:55:00,16.57,16.62,16.57,16.62,37009.0,13.7675,13.8091,13.7675,13.8091,37009.0
2017-06-06 12:00:00,16.62,16.63,16.59,16.63,33975.0,13.8091,13.8174,13.7841,13.8174,33975.0
2017-06-06 12:05:00,16.63,16.64,16.62,16.64,10497.0,13.8174,13.8257,13.8091,13.8257,10497.0
2017-06-06 12:10:00,16.64,16.7,16.63,16.7,21663.0,13.8257,13.8755,13.8174,13.8755,21663.0
2017-06-06 12:15:00,16.7,16.73,16.69,16.71,20109.0,13.8755,13.9005,13.8672,13.8838,20109.0
2017-06-06 12:20:00,16.71,16.76,16.71,16.75,26528.0,13.8838,13.9254,13.8838,13.9171,26528.0
2017-06-06 12:25:00,16.75,16.75,16.72,16.73,34821.0,13.9171,13.9171,13.8922,13.9005,34821.0
2017-06-06 12:30:00,16.73,16.74,16.72,16.74,17917.0,13.9005,13.9088,13.8922,13.9088,17917.0
2017-06-06 12:35:00,16.75,16.77,16.74,16.77,28965.0,13.9171,13.9337,13.9088,13.9337,28965.0
2017-06-06 12:40:00,16.76,16.77,16.76,16.77,13096.0,13.9254,13.9337,13.9254,13.9337,13096.0
2017-06-06 12:45:00,16.77,16.85,16.76,16.84,67344.0,13.9337,14.0002,13.9254,13.9919,67344.0
2017-06-06 12:50:00,16.83,16.85,16.83,16.84,18577.0,13.9836,14.0002,13.9836,13.9919,18577.0
2017-06-06 12:55:00,16.84,16.86,16.84,16.85,34834.0,13.9919,14.0085,13.9919,14.0002,34834.0
2017-06-06 13:00:00,16.85,16.85,16.81,16.82,20044.0,14.0002,14.0002,13.9669,13.9752,20044.0
2017-06-06 13:05:00,16.81,16.83,16.81,16.83,15273.0,13.9669,13.9836,13.9669,13.9836,15273.0
2017-06-06 13:10:00,16.83,16.85,16.83,16.84,16180.0,13.9836,14.0002,13.9836,13.9919,16180.0
2017-06-06 13:15:00,16.84,16.85,16.84,16.85,11687.0,13.9919,14.0002,13.9919,14.0002,11687.0
2017-06-06 13:20:00,16.85,16.85,16.8,16.8,23154.0,14.0002,14.0002,13.9586,13.9586,23154.0
2017-06-06 13:25:00,16.8,16.81,16.8,16.81,8548.0,13.9586,13.9669,13.9586,13.9669,8548.0
2017-06-06 13:30:00,16.8,16.81,16.76,16.78,40832.0,13.9586,13.9669,13.9254,13.942,40832.0
2017-06-06 13:35:00,16.79,16.81,16.78,16.8,17985.0,13.9503,13.9669,13.942,13.9586,17985.0
2017-06-06 13:40:00,16.8,16.81,16.75,16.76,21389.0,13.9586,13.9669,13.9171,13.9254,21389.0
2017-06-06 13:45:00,16.75,16.8,16.73,16.79,96849.0,13.9171,13.9586,13.9005,13.9503,96849.0
2017-06-06 13:50:00,16.8,16.8,16.76,16.78,11769.0,13.9586,13.9586,13.9254,13.942,11769.0
2017-06-06 13:55:00,16.78,16.82,16.77,16.8,31030.0,13.942,13.9752,13.9337,13.9586,31030.0
2017-06-06 14:00:00,16.81,16.84,16.79,16.82,26321.0,13.9669,13.9919,13.9503,13.9752,26321.0
2017-06-06 14:05:00,16.82,16.83,16.81,16.82,21150.0,13.9752,13.9836,13.9669,13.9752,21150.0
2017-06-06 14:10:00,16.83,16.83,16.82,16.83,15823.0,13.9836,13.9836,13.9752,13.9836,15823.0
2017-06-06 14:15:00,16.83,16.84,16.82,16.83,32930.0,13.9836,13.9919,13.9752,13.9836,32930.0
2017-06-06 14:20:00,16.84,16.85,16.81,16.82,46240.0,13.9919,14.0002,13.9669,13.9752,46240.0
2017-06-06 14:25:00,16.83,16.84,16.82,16.82,22475.0,13.9836,13.9919,13.9752,13.9752,22475.0
2017-06-06 14:30:00,16.82,16.85,16.82,16.84,30699.0,13.9752,14.0002,13.9752,13.9919,30699.0
2017-06-06 14:35:00,16.85,16.85,16.8,16.81,22462.0,14.0002,14.0002,13.9586,13.9669,22462.0
2017-06-06 14:40:00,16.8,16.84,16.8,16.84,24039.0,13.9586,13.9919,13.9586,13.9919,24039.0
2017-06-06 14:45:00,16.83,16.86,16.83,16.84,43152.0,13.9836,14.0085,13.9836,13.9919,43152.0
2017-06-06 14:50:00,16.84,16.84,16.83,16.84,12623.0,13.9919,13.9919,13.9836,13.9919,12623.0
2017-06-06 14:55:00,16.84,16.89,16.84,16.89,36248.0,13.9919,14.0334,13.9919,14.0334,36248.0
2017-06-06 15:00:00,16.89,16.9,16.87,16.89,36664.0,14.0334,14.0417,14.0168,14.0334,36664.0
2017-06-06 15:05:00,16.89,16.9,16.86,16.87,44997.0,14.0334,14.0417,14.0085,14.0168,44997.0
2017-06-06 15:10:00,16.86,16.87,16.83,16.83,29963.0,14.0085,14.0168,13.9836,13.9836,29963.0
2017-06-06 15:15:00,16.83,16.85,16.82,16.84,55491.0,13.9836,14.0002,13.9752,13.9919,55491.0
2017-06-06 15:20:00,16.84,16.88,16.83,16.86,79924.0,13.9919,14.0251,13.9836,14.0085,79924.0
2017-06-06 15:25:00,16.85,16.85,16.81,16.83,118413.0,14.0002,14.0002,13.9669,13.9836,118413.0
2017-06-06 15:30:00,16.83,16.83,16.78,16.8,71470.0,13.9836,13.9836,13.942,13.9586,71470.0
2017-06-06 15:35:00,16.8,16.81,16.78,16.79,88692.0,13.9586,13.9669,13.942,13.9503,88692.0
2017-06-06 15:40:00,16.78,16.81,16.78,16.8,152361.0,13.942,13.9669,13.942,13.9586,152361.0
2017-06-06 15:45:00,16.8,16.8,16.77,16.77,151954.0,13.9586,13.9586,13.9337,13.9337,151954.0
2017-06-06 15:50:00,16.78,16.78,16.77,16.78,138650.0,13.942,13.942,13.9337,13.942,138650.0
2017-06-06 15:55:00,16.78,16.8,16.77,16.78,554929.0,13.942,13.9586,13.9337,13.942,554929.0
2017-06-07 09:30:00,16.73,16.75,16.68,16.69,52315.0,13.9005,13.9171,13.8589,13.8672,52315.0
2017-06-07 09:35:00,16.69,16.69,16.6,16.65,43761.0,13.8672,13.8672,13.7925,13.834,43761.0
2017-06-07 09:40:00,16.66,16.71,16.65,16.71,14294.0,13.8423,13.8838,13.834,13.8838,14294.0
2017-06-07 09:45:00,16.71,16.71,16.65,16.66,26381.0,13.8838,13.8838,13.834,13.8423,26381.0
2017-06-07 09:50:00,16.66,16.7,16.64,16.69,28126.0,13.8423,13.8755,13.8257,13.8672,28126.0
2017-06-07 09:55:00,16.69,16.7,16.67,16.67,10183.0,13.8672,13.8755,13.8506,13.8506,10183.0
2017-06-07 10:00:00,16.68,16.68,16.6,16.6,37227.0,13.8589,13.8589,13.7925,13.7925,37227.0
2017-06-07 10:05:00,16.6,16.6,16.54,16.57,60232.0,13.7925,13.7925,13.7426,13.7675,60232.0
2017-06-07 10:10:00,16.57,16.57,16.51,16.52,33183.0,13.7675,13.7675,13.7177,13.726,33183.0
2017-06-07 10:15:00,16.52,16.54,16.47,16.48,41076.0,13.726,13.7426,13.6844,13.6927,41076.0
2017-06-07 10:20:00,16.48,16.5,16.47,16.48,26659.0,13.6927,13.7094,13.6844,13.6927,26659.0
2017-06-07 10:25:00,16.47,16.47,16.42,16.46,35848.0,13.6844,13.6844,13.6429,13.6761,35848.0
2017-06-07 10:30:00,16.47,16.47,16.25,16.3,97639.0,13.6844,13.6844,13.5016,13.5432,97639.0
2017-06-07 10:35:00,16.29,16.35,16.27,16.32,57655.0,13.5349,13.5847,13.5183,13.5598,57655.0
2017-06-07 10:40:00,16.32,16.4,16.31,16.4,38626.0,13.5598,13.6263,13.5515,13.6263,38626.0
2017-06-07 10:45:00,16.4,16.46,16.4,16.44,120690.0,13.6263,13.6761,13.6263,13.6595,120690.0
2017-06-07 10:50:00,16.43,16.44,16.34,16.35,102165.0,13.6512,13.6595,13.5764,13.5847,102165.0
2017-06-07 10:55:00,16.35,16.42,16.31,16.42,73170.0,13.5847,13.6429,13.5515,13.6429,73170.0
2017-06-07 11:00:00,16.42,16.47,16.4,16.47,33545.0,13.6429,13.6844,13.6263,13.6844,33545.0
2017-06-07 11:05:00,16.48,16.48,16.44,16.48,38435.0,13.6927,13.6927,13.6595,13.6927,38435.0
2017-06-07 11:10:00,16.48,16.5,16.46,16.5,19356.0,13.6927,13.7094,13.6761,13.7094,19356.0
2017-06-07 11:15:00,16.5,16.5,16.47,16.48,12239.0,13.7094,13.7094,13.6844,13.6927,12239.0
2017-06-07 11:20:00,16.48,16.49,16.46,16.47,17313.0,13.6927,13.7011,13.6761,13.6844,17313.0
2017-06-07 11:25:00,16.46,16.5,16.44,16.49,25429.0,13.6761,13.7094,13.6595,13.7011,25429.0
2017-06-07 11:30:00,16.5,16.53,16.49,16.53,12765.0,13.7094,13.7343,13.7011,13.7343,12765.0
2017-06-07 11:35:00,16.53,16.55,16.5,16.5,21313.0,13.7343,13.7509,13.7094,13.7094,21313.0
2017-06-07 11:40:00,16.5,16.54,16.49,16.54,14077.0,13.7094,13.7426,13.7011,13.7426,14077.0
2017-06-07 11:45:00,16.54,16.54,16.5,16.5,14970.0,13.7426,13.7426,13.7094,13.7094,14970.0
2017-06-07 11:50:00,16.5,16.51,16.49,16.49,29521.0,13.7094,13.7177,13.7011,13.7011,29521.0
2017-06-07 11:55:00,16.48,16.5,16.47,16.5,20499.0,13.6927,13.7094,13.6844,13.7094,20499.0
2017-06-07 12:00:00,16.49,16.49,16.43,16.44,22512.0,13.7011,13.7011,13.6512,13.6595,22512.0
2017-06-07 12:05:00,16.44,16.45,16.44,16.45,7301.0,13.6595,13.6678,13.6595,13.6678,7301.0
2017-06-07 12:10:00,16.45,16.45,16.44,16.45,6815.0,13.6678,13.6678,13.6595,13.6678,6815.0
2017-06-07 12:15:00,16.45,16.46,16.42,16.42,22284.0,13.6678,13.6761,13.6429,13.6429,22284.0
2017-06-07 12:20:00,16.43,16.46,16.42,16.45,22011.0,13.6512,13.6761,13.6429,13.6678,22011.0
2017-06-07 12:25:00,16.44,16.46,16.43,16.46,18146.0,13.6595,13.6761,13.6512,13.6761,18146.0
2017-06-07 12:30:00,16.45,16.45,16.41,16.41,24140.0,13.6678,13.6678,13.6346,13.6346,24140.0
2017-06-07 12:35:00,16.41,16.44,16.4,16.44,15071.0,13.6346,13.6595,13.6263,13.6595,15071.0
2017-06-07 12:40:00,16.44,16.46,16.43,16.46,13793.0,13.6595,13.6761,13.6512,13.6761,13793.0
2017-06-07 12:45:00,16.46,16.46,16.41,16.41,24042.0,13.6761,13.6761,13.6346,13.6346,24042.0
2017-06-07 12:50:00,16.41,16.41,16.39,16.39,15594.0,13.6346,13.6346,13.618,13.618,15594.0
2017-06-07 12:55:00,16.39,16.44,16.39,16.44,8580.0,13.618,13.6595,13.618,13.6595,8580.0
2017-06-07 13:00:00,16.43,16.44,16.41,16.43,15940.0,13.6512,13.6595,13.6346,13.6512,15940.0
2017-06-07 13:05:00,16.43,16.43,16.41,16.42,14712.0,13.6512,13.6512,13.6346,13.6429,14712.0
2017-06-07 13:10:00,16.42,16.44,16.42,16.44,16222.0,13.6429,13.6595,13.6429,13.6595,16222.0
2017-06-07 13:15:00,16.43,16.44,16.4,16.41,216230.0,13.6512,13.6595,13.6263,13.6346,216230.0
2017-06-07 13:20:00,16.41,16.48,16.39,16.48,48868.0,13.6346,13.6927,13.618,13.6927,48868.0
2017-06-07 13:25:00,16.48,16.48,16.44,16.45,30659.0,13.6927,13.6927,13.6595,13.6678,30659.0
2017-06-07 13:30:00,16.45,16.45,16.42,16.42,21891.0,13.6678,13.6678,13.6429,13.6429,21891.0
2017-06-07 13:35:00,16.43,16.44,16.4,16.4,18706.0,13.6512,13.6595,13.6263,13.6263,18706.0
2017-06-07 13:40:00,16.4,16.43,16.39,16.42,20061.0,13.6263,13.6512,13.618,13.6429,20061.0
2017-06-07 13:45:00,16.42,16.44,16.4,16.42,14803.0,13.6429,13.6595,13.6263,13.6429,14803.0
2017-06-07 13:50:00,16.41,16.42,16.4,16.41,9091.0,13.6346,13.6429,13.6263,13.6346,9091.0
2017-06-07 13:55:00,16.4,16.43,16.4,16.4,31262.0,13.6263,13.6512,13.6263,13.6263,31262.0
2017-06-07 14:00:00,16.4,16.42,16.37,16.38,51351.0,13.6263,13.6429,13.6014,13.6097,51351.0
2017-06-07 14:05:00,16.39,16.41,16.37,16.41,14976.0,13.618,13.6346,13.6014,13.6346,14976.0
2017-06-07 14:10:00,16.41,16.43,16.4,16.43,32211.0,13.6346,13.6512,13.6263,13.6512,32211.0
2017-06-07 14:15:00,16.43,16.45,16.43,16.45,30463.0,13.6512,13.6678,13.6512,13.6678,30463.0
2017-06-07 14:20:00,16.45,16.45,16.41,16.42,39717.0,13.6678,13.6678,13.6346,13.6429,39717.0
2017-06-07 14:25:00,16.42,16.43,16.4,16.42,24693.0,13.6429,13.6512,13.6263,13.6429,24693.0
2017-06-07 14:30:00,16.43,16.46,16.42,16.46,38845.0,13.6512,13.6761,13.6429,13.6761,38845.0
2017-06-07 14:35:00,16.46,16.46,16.42,16.45,51664.0,13.6761,13.6761,13.6429,13.6678,51664.0
2017-06-07 14:40:00,16.45,16.46,16.42,16.43,24498.0,13.6678,13.6761,13.6429,13.6512,24498.0
2017-06-07 14:45:00,16.43,16.49,16.42,16.46,45327.0,13.6512,13.7011,13.6429,13.6761,45327.0
2017-06-07 14:50:00,16.47,16.49,16.46,16.49,30881.0,13.6844,13.7011,13.6761,13.7011,30881.0
2017-06-07 14:55:00,16.49,16.49,16.46,16.46,18960.0,13.7011,13.7011,13.6761,13.6761,18960.0
2017-06-07 15:00:00,16.46,16.47,16.44,16.46,36006.0,13.6761,13.6844,13.6595,13.6761,36006.0
2017-06-07 15:05:00,16.46,16.47,16.45,16.46,25446.0,13.6761,13.6844,13.6678,13.6761,25446.0
2017-06-07 15:10:00,16.45,16.46,16.42,16.43,23778.0,13.6678,13.6761,13.6429,13.6512,23778.0
2017-06-07 15:15:00,16.42,16.43,16.39,16.39,32318.0,13.6429,13.6512,13.618,13.618,32318.0
2017-06-07 15:20:00,16.39,16.42,16.39,16.39,48204.0,13.618,13.6429,13.618,13.618,48204.0
2017-06-07 15:25:00,16.39,16.41,16.39,16.41,43941.0,13.618,13.6346,13.618,13.6346,43941.0
2017-06-07 15:30:00,16.41,16.42,16.4,16.41,38655.0,13.6346,13.6429,13.6263,13.6346,38655.0
2017-06-07 15:35:00,16.41,16.42,16.41,16.41,32746.0,13.6346,13.6429,13.6346,13.6346,32746.0
2017-06-07 15:40:00,16.41,16.43,16.41,16.42,68608.0,13.6346,13.6512,13.6346,13.6429,68608.0
2017-06-07 15:45:00,16.42,16.43,16.4,16.43,102361.0,13.6429,13.6512,13.6263,13.6512,102361.0
2017-06-07 15:50:00,16.43,16.43,16.39,16.39,116403.0,13.6512,13.6512,13.618,13.618,116403.0
2017-06-07 15:55:00,16.39,16.41,16.39,16.41,196188.0,13.618,13.6346,13.618,13.6346,196188.0
2017-06-08 09:30:00,16.4,16.44,16.36,16.37,59992.0,13.6263,13.6595,13.593,13.6014,59992.0
2017-06-08 09:35:00,16.38,16.43,16.36,16.42,30734.0,13.6097,13.6512,13.593,13.6429,30734.0
2017-06-08 09:40:00,16.42,16.43,16.4,16.41,19769.0,13.6429,13.6512,13.6263,13.6346,19769.0
2017-06-08 09:45:00,16.41,16.42,16.38,16.38,33788.0,13.6346,13.6429,13.6097,13.6097,33788.0
2017-06-08 09:50:00,16.38,16.4,16.34,16.4,20217.0,13.6097,13.6263,13.5764,13.6263,20217.0
2017-06-08 09:55:00,16.39,16.43,16.37,16.39,23811.0,13.618,13.6512,13.6014,13.618,23811.0
2017-06-08 10:00:00,16.39,16.39,16.31,16.32,26375.0,13.618,13.618,13.5515,13.5598,26375.0
2017-06-08 10:05:00,16.31,16.32,16.23,16.24,31772.0,13.5515,13.5598,13.485,13.4933,31772.0
2017-06-08 10:10:00,16.24,16.24,16.17,16.19,35170.0,13.4933,13.4933,13.4352,13.4518,35170.0
2017-06-08 10:15:00,16.19,16.24,16.15,16.24,22545.0,13.4518,13.4933,13.4186,13.4933,22545.0
2017-06-08 10:20:00,16.24,16.25,16.21,16.21,28561.0,13.4933,13.5016,13.4684,13.4684,28561.0
2017-06-08 10:25:00,16.21,16.21,16.17,16.18,25978.0,13.4684,13.4684,13.4352,13.4435,25978.0
2017-06-08 10:30:00,16.18,16.2,16.15,16.16,43943.0,13.4435,13.4601,13.4186,13.4269,43943.0
2017-06-08 10:35:00,16.16,16.22,16.15,16.22,65091.0,13.4269,13.4767,13.4186,13.4767,65091.0
2017-06-08 10:40:00,16.22,16.3,16.22,16.3,53064.0,13.4767,13.5432,13.4767,13.5432,53064.0
2017-06-08 10:45:00,16.3,16.33,16.28,16.32,21236.0,13.5432,13.5681,13.5266,13.5598,21236.0
2017-06-08 10:50:00,16.32,16.32,16.28,16.29,16200.0,13.5598,13.5598,13.5266,13.5349,16200.0
2017-06-08 10:55:00,16.28,16.29,16.25,16.29,31640.0,13.5266,13.5349,13.5016,13.5349,31640.0
2017-06-08 11:00:00,16.29,16.3,16.28,16.29,16455.0,13.5349,13.5432,13.5266,13.5349,16455.0
2017-06-08 11:05:00,16.29,16.31,16.28,16.31,25352.0,13.5349,13.5515,13.5266,13.5515,25352.0
2017-06-08 11:10:00,16.31,16.34,16.31,16.33,27808.0,13.5515,13.5764,13.5515,13.5681,27808.0
2017-06-08 11:15:00,16.33,16.36,16.32,16.35,59472.0,13.5681,13.593,13.5598,13.5847,59472.0
2017-06-08 11:20:00,16.35,16.35,16.33,16.35,25529.0,13.5847,13.5847,13.5681,13.5847,25529.0
2017-06-08 11:25:00,16.35,16.38,16.34,16.34,20084.0,13.5847,13.6097,13.5764,13.5764,20084.0
2017-06-08 11:30:00,16.35,16.36,16.33,16.36,15877.0,13.5847,13.593,13.5681,13.593,15877.0
2017-06-08 11:35:00,16.36,16.38,16.35,16.38,19688.0,13.593,13.6097,13.5847,13.6097,19688.0
2017-06-08 11:40:00,16.39,16.43,16.38,16.42,14458.0,13.618,13.6512,13.6097,13.6429,14458.0
2017-06-08 11:45:00,16.43,16.43,16.35,16.37,29449.0,13.6512,13.6512,13.5847,13.6014,29449.0
2017-06-08 11:50:00,16.37,16.38,16.35,16.36,7000.0,13.6014,13.6097,13.5847,13.593,7000.0
2017-06-08 11:55:00,16.36,16.38,16.35,16.36,17087.0,13.593,13.6097,13.5847,13.593,17087.0
2017-06-08 12:00:00,16.36,16.37,16.34,16.36,19345.0,13.593,13.6014,13.5764,13.593,19345.0
2017-06-08 12:05:00,16.36,16.37,16.35,16.36,20180.0,13.593,13.6014,13.5847,13.593,20180.0
2017-06-08 12:10:00,16.36,16.43,16.35,16.43,24660.0,13.593,13.6512,13.5847,13.6512,24660.0
2017-06-08 12:15:00,16.43,16.44,16.41,16.43,41748.0,13.6512,13.6595,13.6346,13.6512,41748.0
2017-06-08 12:20:00,16.44,16.44,16.41,16.42,24787.0,13.6595,13.6595,13.6346,13.6429,24787.0
2017-06-08 12:25:00,16.41,16.43,16.4,16.41,14821.0,13.6346,13.6512,13.6263,13.6346,14821.0
2017-06-08 12:30:00,16.41,16.43,16.4,16.42,16387.0,13.6346,13.6512,13.6263,13.6429,16387.0
2017-06-08 12:35:00,16.42,16.45,16.41,16.42,18200.0,13.6429,13.6678,13.6346,13.6429,18200.0
2017-06-08 12:40:00,16.41,16.43,16.41,16.43,13227.0,13.6346,13.6512,13.6346,13.6512,13227.0
2017-06-08 12:45:00,16.42,16.45,16.41,16.42,94368.0,13.6429,13.6678,13.6346,13.6429,94368.0
2017-06-08 12:50:00,16.43,16.45,16.42,16.44,13629.0,13.6512,13.6678,13.6429,13.6595,13629.0
2017-06-08 12:55:00,16.44,16.45,16.42,16.44,16444.0,13.6595,13.6678,13.6429,13.6595,16444.0
2017-06-08 13:00:00,16.44,16.45,16.42,16.43,17635.0,13.6595,13.6678,13.6429,13.6512,17635.0
2017-06-08 13:05:00,16.43,16.44,16.35,16.36,131841.0,13.6512,13.6595,13.5847,13.593,131841.0
2017-06-08 13:10:00,16.36,16.39,16.34,16.38,121351.0,13.593,13.618,13.5764,13.6097,121351.0
2017-06-08 13:15:00,16.38,16.41,16.37,16.41,18485.0,13.6097,13.6346,13.6014,13.6346,18485.0
2017-06-08 13:20:00,16.41,16.41,16.39,16.4,8890.0,13.6346,13.6346,13.618,13.6263,8890.0
2017-06-08 13:25:00,16.4,16.4,16.36,16.38,18217.0,13.6263,13.6263,13.593,13.6097,18217.0
2017-06-08 13:30:00,16.38,16.38,16.36,16.37,6912.0,13.6097,13.6097,13.593,13.6014,6912.0
2017-06-08 13:35:00,16.37,16.4,16.36,16.4,16412.0,13.6014,13.6263,13.593,13.6263,16412.0
2017-06-08 13:40:00,16.4,16.41,16.39,16.4,9363.0,13.6263,13.6346,13.618,13.6263,9363.0
2017-06-08 13:45:00,16.4,16.43,16.4,16.43,13213.0,13.6263,13.6512,13.6263,13.6512,13213.0
2017-06-08 13:50:00,16.43,16.44,16.41,16.41,19936.0,13.6512,13.6595,13.6346,13.6346,19936.0
2017-06-08 13:55:00,16.41,16.42,16.41,16.41,9873.0,13.6346,13.6429,13.6346,13.6346,9873.0
2017-06-08 14:00:00,16.41,16.42,16.39,16.39,16703.0,13.6346,13.6429,13.618,13.618,16703.0
2017-06-08 14:05:00,16.39,16.41,16.39,16.41,12672.0,13.618,13.6346,13.618,13.6346,12672.0
2017-06-08 14:10:00,16.41,16.42,16.4,16.41,19693.0,13.6346,13.6429,13.6263,13.6346,19693.0
2017-06-08 14:15:00,16.42,16.42,16.41,16.41,6320.0,13.6429,13.6429,13.6346,13.6346,6320.0
2017-06-08 14:20:00,16.42,16.43,16.4,16.41,37460.0,13.6429,13.6512,13.6263,13.6346,37460.0
2017-06-08 14:25:00,16.41,16.44,16.4,16.44,13600.0,13.6346,13.6595,13.6263,13.6595,13600.0
2017-06-08 14:30:00,16.44,16.45,16.42,16.44,17851.0,13.6595,13.6678,13.6429,13.6595,17851.0
2017-06-08 14:35:00,16.43,16.44,16.41,16.41,19121.0,13.6512,13.6595,13.6346,13.6346,19121.0
2017-06-08 14:40:00,16.41,16.42,16.4,16.41,9466.0,13.6346,13.6429,13.6263,13.6346,9466.0
2017-06-08 14:45:00,16.4,16.41,16.37,16.37,42487.0,13.6263,13.6346,13.6014,13.6014,42487.0
2017-06-08 14:50:00,16.37,16.38,16.36,16.37,16819.0,13.6014,13.6097,13.593,13.6014,16819.0
2017-06-08 14:55:00,16.37,16.39,16.35,16.35,29789.0,13.6014,13.618,13.5847,13.5847,29789.0
2017-06-08 15:00:00,16.36,16.37,16.35,16.37,19902.0,13.593,13.6014,13.5847,13.6014,19902.0
2017-06-08 15:05:00,16.37,16.39,16.37,16.38,17564.0,13.6014,13.618,13.6014,13.6097,17564.0
2017-06-08 15:10:00,16.38,16.39,16.37,16.37,19500.0,13.6097,13.618,13.6014,13.6014,19500.0
2017-06-08 15:15:00,16.38,16.38,16.35,16.36,28973.0,13.6097,13.6097,13.5847,13.593,28973.0
2017-06-08 15:20:00,16.35,16.4,16.35,16.4,93929.0,13.5847,13.6263,13.5847,13.6263,93929.0
2017-06-08 15:25:00,16.4,16.43,16.39,16.41,28574.0,13.6263,13.6512,13.618,13.6346,28574.0
2017-06-08 15:30:00,16.41,16.42,16.39,16.42,43689.0,13.6346,13.6429,13.618,13.6429,43689.0
2017-06-08 15:35:00,16.41,16.43,16.4,16.41,57550.0,13.6346,13.6512,13.6263,13.6346,57550.0
2017-06-08 15:40:00,16.42,16.43,16.38,16.39,90658.0,13.6429,13.6512,13.6097,13.618,90658.0
2017-06-08 15:45:00,16.39,16.41,16.38,16.4,85352.0,13.618,13.6346,13.6097,13.6263,85352.0
2017-06-08 15:50:00,16.4,16.43,16.39,16.41,156350.0,13.6263,13.6512,13.618,13.6346,156350.0
2017-06-08 15:55:00,16.42,16.42,16.39,16.41,245527.0,13.6429,13.6429,13.618,13.6346,245527.0
2017-06-09 09:30:00,16.36,16.44,16.29,16.44,40483.0,13.593,13.6595,13.5349,13.6595,40483.0
2017-06-09 09:35:00,16.4,16.42,16.38,16.41,4700.0,13.6263,13.6429,13.6097,13.6346,4700.0
2017-06-09 09:40:00,16.4,16.45,16.38,16.45,42812.0,13.6263,13.6678,13.6097,13.6678,42812.0
2017-06-09 09:45:00,16.45,16.45,16.38,16.39,27230.0,13.6678,13.6678,13.6097,13.618,27230.0
2017-06-09 09:50:00,16.4,16.41,16.37,16.37,11621.0,13.6263,13.6346,13.6014,13.6014,11621.0
2017-06-09 09:55:00,16.37,16.39,16.33,16.33,14649.0,13.6014,13.618,13.5681,13.5681,14649.0
2017-06-09 10:00:00,16.34,16.4,16.33,16.39,24496.0,13.5764,13.6263,13.5681,13.618,24496.0
2017-06-09 10:05:00,16.38,16.38,16.32,16.35,23985.0,13.6097,13.6097,13.5598,13.5847,23985.0
2017-06-09 10:10:00,16.35,16.42,16.35,16.38,31454.0,13.5847,13.6429,13.5847,13.6097,31454.0
2017-06-09 10:15:00,16.38,16.39,16.37,16.39,17216.0,13.6097,13.618,13.6014,13.618,17216.0
2017-06-09 10:20:00,16.38,16.38,16.35,16.37,14608.0,13.6097,13.6097,13.5847,13.6014,14608.0
2017-06-09 10:25:00,16.37,16.38,16.34,16.38,53543.0,13.6014,13.6097,13.5764,13.6097,53543.0
2017-06-09 10:30:00,16.38,16.44,16.38,16.43,13898.0,13.6097,13.6595,13.6097,13.6512,13898.0
2017-06-09 10:35:00,16.44,16.44,16.41,16.43,22528.0,13.6595,13.6595,13.6346,13.6512,22528.0
2017-06-09 10:40:00,16.42,16.44,16.41,16.44,28243.0,13.6429,13.6595,13.6346,13.6595,28243.0
2017-06-09 10:45:00,16.44,16.48,16.43,16.48,45995.0,13.6595,13.6927,13.6512,13.6927,45995.0
2017-06-09 10:50:00,16.48,16.52,16.46,16.49,29066.0,13.6927,13.726,13.6761,13.7011,29066.0
2017-06-09 10:55:00,16.49,16.55,16.49,16.55,35824.0,13.7011,13.7509,13.7011,13.7509,35824.0
2017-06-09 11:00:00,16.54,16.55,16.53,16.54,12475.0,13.7426,13.7509,13.7343,13.7426,12475.0
2017-06-09 11:05:00,16.54,16.54,16.5,16.53,32017.0,13.7426,13.7426,13.7094,13.7343,32017.0
2017-06-09 11:10:00,16.52,16.53,16.5,16.51,14965.0,13.726,13.7343,13.7094,13.7177,14965.0
2017-06-09 11:15:00,16.51,16.54,16.5,16.54,32320.0,13.7177,13.7426,13.7094,13.7426,32320.0
2017-06-09 11:20:00,16.54,16.58,16.53,16.58,37828.0,13.7426,13.7758,13.7343,13.7758,37828.0
2017-06-09 11:25:00,16.58,16.61,16.56,16.59,28325.0,13.7758,13.8008,13.7592,13.7841,28325.0
2017-06-09 11:30:00,16.6,16.61,16.57,16.57,14983.0,13.7925,13.8008,13.7675,13.7675,14983.0
2017-06-09 11:35:00,16.57,16.58,16.56,16.57,7983.0,13.7675,13.7758,13.7592,13.7675,7983.0
2017-06-09 11:40:00,16.57,16.59,16.56,16.59,13165.0,13.7675,13.7841,13.7592,13.7841,13165.0
2017-06-09 11:45:00,16.59,16.62,16.57,16.62,22288.0,13.7841,13.8091,13.7675,13.8091,22288.0
2017-06-09 11:50:00,16.62,16.67,16.61,16.66,28607.0,13.8091,13.8506,13.8008,13.8423,28607.0
2017-06-09 11:55:00,16.65,16.65,16.61,16.61,15315.0,13.834,13.834,13.8008,13.8008,15315.0
2017-06-09 12:00:00,16.61,16.62,16.6,16.62,10055.0,13.8008,13.8091,13.7925,13.8091,10055.0
2017-06-09 12:05:00,16.61,16.61,16.57,16.57,12796.0,13.8008,13.8008,13.7675,13.7675,12796.0
2017-06-09 12:10:00,16.57,16.58,16.55,16.56,11400.0,13.7675,13.7758,13.7509,13.7592,11400.0
2017-06-09 12:15:00,16.55,16.57,16.54,16.55,19121.0,13.7509,13.7675,13.7426,13.7509,19121.0
2017-06-09 12:20:00,16.55,16.57,16.53,16.53,25953.0,13.7509,13.7675,13.7343,13.7343,25953.0
2017-06-09 12:25:00,16.53,16.54,16.49,16.5,17174.0,13.7343,13.7426,13.7011,13.7094,17174.0
2017-06-09 12:30:00,16.5,16.54,16.49,16.52,38405.0,13.7094,13.7426,13.7011,13.726,38405.0
2017-06-09 12:35:00,16.52,16.54,16.51,16.53,18847.0,13.726,13.7426,13.7177,13.7343,18847.0
2017-06-09 12:40:00,16.54,16.54,16.53,16.53,7366.0,13.7426,13.7426,13.7343,13.7343,7366.0
2017-06-09 12:45:00,16.52,16.57,16.52,16.54,23185.0,13.726,13.7675,13.726,13.7426,23185.0
2017-06-09 12:50:00,16.54,16.55,16.53,16.53,7147.0,13.7426,13.7509,13.7343,13.7343,7147.0
2017-06-09 12:55:00,16.53,16.54,16.52,16.54,26172.0,13.7343,13.7426,13.726,13.7426,26172.0
2017-06-09 13:00:00,16.53,16.55,16.51,16.53,15113.0,13.7343,13.7509,13.7177,13.7343,15113.0
2017-06-09 13:05:00,16.53,16.54,16.52,16.53,7899.0,13.7343,13.7426,13.726,13.7343,7899.0
2017-06-09 13:10:00,16.52,16.55,16.52,16.55,22265.0,13.726,13.7509,13.726,13.7509,22265.0
2017-06-09 13:15:00,16.55,16.55,16.53,16.55,11093.0,13.7509,13.7509,13.7343,13.7509,11093.0
2017-06-09 13:20:00,16.55,16.55,16.52,16.53,17009.0,13.7509,13.7509,13.726,13.7343,17009.0
2017-06-09 13:25:00,16.53,16.53,16.52,16.53,5516.0,13.7343,13.7343,13.726,13.7343,5516.0
2017-06-09 13:30:00,16.52,16.56,16.52,16.56,13030.0,13.726,13.7592,13.726,13.7592,13030.0
2017-06-09 13:35:00,16.56,16.57,16.54,16.54,22420.0,13.7592,13.7675,13.7426,13.7426,22420.0
2017-06-09 13:40:00,16.54,16.54,16.51,16.54,18132.0,13.7426,13.7426,13.7177,13.7426,18132.0
2017-06-09 13:45:00,16.54,16.56,16.54,16.54,23625.0,13.7426,13.7592,13.7426,13.7426,23625.0
2017-06-09 13:50:00,16.54,16.56,16.54,16.56,17217.0,13.7426,13.7592,13.7426,13.7592,17217.0
2017-06-09 13:55:00,16.55,16.57,16.53,16.56,23054.0,13.7509,13.7675,13.7343,13.7592,23054.0
2017-06-09 14:00:00,16.56,16.57,16.51,16.53,28653.0,13.7592,13.7675,13.7177,13.7343,28653.0
2017-06-09 14:05:00,16.53,16.54,16.52,16.54,22040.0,13.7343,13.7426,13.726,13.7426,22040.0
2017-06-09 14:10:00,16.53,16.56,16.53,16.56,10600.0,13.7343,13.7592,13.7343,13.7592,10600.0
2017-06-09 14:15:00,16.55,16.56,16.53,16.54,20145.0,13.7509,13.7592,13.7343,13.7426,20145.0
2017-06-09 14:20:00,16.54,16.55,16.52,16.52,16315.0,13.7426,13.7509,13.726,13.726,16315.0
2017-06-09 14:25:00,16.52,16.54,16.52,16.54,10768.0,13.726,13.7426,13.726,13.7426,10768.0
2017-06-09 14:30:00,16.54,16.55,16.52,16.54,28420.0,13.7426,13.7509,13.726,13.7426,28420.0
2017-06-09 14:35:00,16.54,16.55,16.52,16.54,26510.0,13.7426,13.7509,13.726,13.7426,26510.0
2017-06-09 14:40:00,16.54,16.54,16.51,16.54,20455.0,13.7426,13.7426,13.7177,13.7426,20455.0
2017-06-09 14:45:00,16.54,16.6,16.53,16.6,49581.0,13.7426,13.7925,13.7343,13.7925,49581.0
2017-06-09 14:50:00,16.6,16.61,16.52,16.55,102857.0,13.7925,13.8008,13.726,13.7509,102857.0
2017-06-09 14:55:00,16.55,16.56,16.51,16.55,38680.0,13.7509,13.7592,13.7177,13.7509,38680.0
2017-06-09 15:00:00,16.55,16.58,16.52,16.53,32278.0,13.7509,13.7758,13.726,13.7343,32278.0
2017-06-09 15:05:00,16.52,16.57,16.52,16.56,47239.0,13.726,13.7675,13.726,13.7592,47239.0
2017-06-09 15:10:00,16.55,16.56,16.53,16.55,26322.0,13.7509,13.7592,13.7343,13.7509,26322.0
2017-06-09 15:15:00,16.55,16.59,16.53,16.59,49529.0,13.7509,13.7841,13.7343,13.7841,49529.0
2017-06-09 15:20:00,16.59,16.63,16.57,16.62,32566.0,13.7841,13.8174,13.7675,13.8091,32566.0
2017-06-09 15:25:00,16.62,16.64,16.6,16.64,31310.0,13.8091,13.8257,13.7925,13.8257,31310.0
2017-06-09 15:30:00,16.64,16.65,16.6,16.61,37109.0,13.8257,13.834,13.7925,13.8008,37109.0
2017-06-09 15:35:00,16.61,16.62,16.58,16.6,44738.0,13.8008,13.8091,13.7758,13.7925,44738.0
2017-06-09 15:40:00,16.6,16.62,16.59,16.61,82384.0,13.7925,13.8091,13.7841,13.8008,82384.0
2017-06-09 15:45:00,16.61,16.7,16.6,16.64,250975.0,13.8008,13.8755,13.7925,13.8257,250975.0
2017-06-09 15:50:00,16.65,16.67,16.62,16.65,115385.0,13.834,13.8506,13.8091,13.834,115385.0
2017-06-09 15:55:00,16.65,16.71,16.65,16.68,252773.0,13.834,13.8838,13.834,13.8589,252773.0
2017-06-12 09:30:00,16.67,16.75,16.65,16.65,52861.0,13.8506,13.9171,13.834,13.834,52861.0
2017-06-12 09:35:00,16.65,16.81,16.56,16.72,33094.0,13.834,13.9669,13.7592,13.8922,33094.0
2017-06-12 09:40:00,16.72,16.82,16.59,16.76,49190.0,13.8922,13.9752,13.7841,13.9254,49190.0
2017-06-12 09:45:00,16.75,16.77,16.67,16.71,27365.0,13.9171,13.9337,13.8506,13.8838,27365.0
2017-06-12 09:50:00,16.72,16.79,16.7,16.77,26867.0,13.8922,13.9503,13.8755,13.9337,26867.0
2017-06-12 09:55:00,16.78,16.79,16.7,16.74,16206.0,13.942,13.9503,13.8755,13.9088,16206.0
2017-06-12 10:00:00,16.75,16.77,16.63,16.69,41577.0,13.9171,13.9337,13.8174,13.8672,41577.0
2017-06-12 10:05:00,16.69,16.7,16.57,16.57,21563.0,13.8672,13.8755,13.7675,13.7675,21563.0
2017-06-12 10:10:00,16.58,16.6,16.54,16.54,34329.0,13.7758,13.7925,13.7426,13.7426,34329.0
2017-06-12 10:15:00,16.55,16.58,16.51,16.51,14687.0,13.7509,13.7758,13.7177,13.7177,14687.0
2017-06-12 10:20:00,16.5,16.52,16.46,16.51,40114.0,13.7094,13.726,13.6761,13.7177,40114.0
2017-06-12 10:25:00,16.51,16.55,16.49,16.51,31138.0,13.7177,13.7509,13.7011,13.7177,31138.0
2017-06-12 10:30:00,16.51,16.55,16.49,16.53,32528.0,13.7177,13.7509,13.7011,13.7343,32528.0
2017-06-12 10:35:00,16.52,16.54,16.5,16.53,63851.0,13.726,13.7426,13.7094,13.7343,63851.0
2017-06-12 10:40:00,16.53,16.57,16.52,16.54,36482.0,13.7343,13.7675,13.726,13.7426,36482.0
2017-06-12 10:45:00,16.55,16.62,16.52,16.61,150723.0,13.7509,13.8091,13.726,13.8008,150723.0
2017-06-12 10:50:00,16.61,16.66,16.61,16.66,25702.0,13.8008,13.8423,13.8008,13.8423,25702.0
2017-06-12 10:55:00,16.66,16.66,16.61,16.63,15140.0,13.8423,13.8423,13.8008,13.8174,15140.0
2017-06-12 11:00:00,16.63,16.66,16.62,16.66,18609.0,13.8174,13.8423,13.8091,13.8423,18609.0
2017-06-12 11:05:00,16.66,16.68,16.64,16.66,39622.0,13.8423,13.8589,13.8257,13.8423,39622.0
2017-06-12 11:10:00,16.66,16.69,16.64,16.65,29557.0,13.8423,13.8672,13.8257,13.834,29557.0
2017-06-12 11:15:00,16.65,16.7,16.64,16.65,48694.0,13.834,13.8755,13.8257,13.834,48694.0
2017-06-12 11:20:00,16.65,16.68,16.64,16.65,35078.0,13.834,13.8589,13.8257,13.834,35078.0
2017-06-12 11:25:00,16.65,16.73,16.64,16.72,34787.0,13.834,13.9005,13.8257,13.8922,34787.0
2017-06-12 11:30:00,16.71,16.74,16.7,16.7,20706.0,13.8838,13.9088,13.8755,13.8755,20706.0
2017-06-12 11:35:00,16.69,16.69,16.64,16.65,32883.0,13.8672,13.8672,13.8257,13.834,32883.0
2017-06-12 11:40:00,16.66,16.69,16.64,16.67,27218.0,13.8423,13.8672,13.8257,13.8506,27218.0
2017-06-12 11:45:00,16.68,16.72,16.67,16.7,21158.0,13.8589,13.8922,13.8506,13.8755,21158.0
2017-06-12 11:50:00,16.7,16.71,16.68,16.7,17777.0,13.8755,13.8838,13.8589,13.8755,17777.0
2017-06-12 11:55:00,16.71,16.81,16.7,16.8,98936.0,13.8838,13.9669,13.8755,13.9586,98936.0
2017-06-12 12:00:00,16.81,16.83,16.76,16.76,51333.0,13.9669,13.9836,13.9254,13.9254,51333.0
2017-06-12 12:05:00,16.76,16.76,16.72,16.72,20859.0,13.9254,13.9254,13.8922,13.8922,20859.0
2017-06-12 12:10:00,16.71,16.75,16.71,16.75,19552.0,13.8838,13.9171,13.8838,13.9171,19552.0
2017-06-12 12:15:00,16.75,16.77,16.69,16.69,48050.0,13.9171,13.9337,13.8672,13.8672,48050.0
2017-06-12 12:20:00,16.69,16.69,16.63,16.64,50110.0,13.8672,13.8672,13.8174,13.8257,50110.0
2017-06-12 12:25:00,16.64,16.66,16.62,16.62,30406.0,13.8257,13.8423,13.8091,13.8091,30406.0
2017-06-12 12:30:00,16.62,16.64,16.61,16.63,19790.0,13.8091,13.8257,13.8008,13.8174,19790.0
2017-06-12 12:35:00,16.63,16.63,16.62,16.62,6196.0,13.8174,13.8174,13.8091,13.8091,6196.0
2017-06-12 12:40:00,16.63,16.64,16.59,16.6,20745.0,13.8174,13.8257,13.7841,13.7925,20745.0
2017-06-12 12:45:00,16.6,16.61,16.58,16.58,28601.0,13.7925,13.8008,13.7758,13.7758,28601.0
2017-06-12 12:50:00,16.58,16.58,16.57,16.57,5380.0,13.7758,13.7758,13.7675,13.7675,5380.0
2017-06-12 12:55:00,16.57,16.59,16.54,16.55,31907.0,13.7675,13.7841,13.7426,13.7509,31907.0
2017-06-12 13:00:00,16.55,16.56,16.5,16.5,29959.0,13.7509,13.7592,13.7094,13.7094,29959.0
2017-06-12 13:05:00,16.5,16.58,16.49,16.56,54285.0,13.7094,13.7758,13.7011,13.7592,54285.0
2017-06-12 13:10:00,16.56,16.58,16.53,16.58,22744.0,13.7592,13.7758,13.7343,13.7758,22744.0
2017-06-12 13:15:00,16.59,16.61,16.58,16.58,18028.0,13.7841,13.8008,13.7758,13.7758,18028.0
2017-06-12 13:20:00,16.58,16.59,16.57,16.58,15787.0,13.7758,13.7841,13.7675,13.7758,15787.0
2017-06-12 13:25:00,16.58,16.62,16.57,16.62,25783.0,13.7758,13.8091,13.7675,13.8091,25783.0
2017-06-12 13:30:00,16.61,16.62,16.6,16.62,15551.0,13.8008,13.8091,13.7925,13.8091,15551.0
2017-06-12 13:35:00,16.63,16.63,16.6,16.6,10684.0,13.8174,13.8174,13.7925,13.7925,10684.0
2017-06-12 13:40:00,16.61,16.62,16.59,16.59,17140.0,13.8008,13.8091,13.7841,13.7841,17140.0
2017-06-12 13:45:00,16.6,16.63,16.59,16.61,19892.0,13.7925,13.8174,13.7841,13.8008,19892.0
2017-06-12 13:50:00,16.62,16.63,16.61,16.61,20119.0,13.8091,13.8174,13.8008,13.8008,20119.0
2017-06-12 13:55:00,16.6,16.6,16.57,16.57,17088.0,13.7925,13.7925,13.7675,13.7675,17088.0
2017-06-12 14:00:00,16.57,16.59,16.56,16.59,21150.0,13.7675,13.7841,13.7592,13.7841,21150.0
2017-06-12 14:05:00,16.59,16.6,16.57,16.6,17189.0,13.7841,13.7925,13.7675,13.7925,17189.0
2017-06-12 14:10:00,16.6,16.61,16.57,16.59,17877.0,13.7925,13.8008,13.7675,13.7841,17877.0
2017-06-12 14:15:00,16.59,16.59,16.57,16.59,9156.0,13.7841,13.7841,13.7675,13.7841,9156.0
2017-06-12 14:20:00,16.59,16.59,16.57,16.57,29778.0,13.7841,13.7841,13.7675,13.7675,29778.0
2017-06-12 14:25:00,16.57,16.59,16.55,16.59,33243.0,13.7675,13.7841,13.7509,13.7841,33243.0
2017-06-12 14:30:00,16.59,16.59,16.55,16.57,21517.0,13.7841,13.7841,13.7509,13.7675,21517.0
2017-06-12 14:35:00,16.56,16.62,16.55,16.61,352251.0,13.7592,13.8091,13.7509,13.8008,352251.0
2017-06-12 14:40:00,16.62,16.67,16.61,16.64,118256.0,13.8091,13.8506,13.8008,13.8257,118256.0
2017-06-12 14:45:00,16.64,16.67,16.64,16.67,19307.0,13.8257,13.8506,13.8257,13.8506,19307.0
2017-06-12 14:50:00,16.66,16.71,16.66,16.7,166330.0,13.8423,13.8838,13.8423,13.8755,166330.0
2017-06-12 14:55:00,16.71,16.73,16.69,16.71,452453.0,13.8838,13.9005,13.8672,13.8838,452453.0
2017-06-12 15:00:00,16.72,16.77,16.72,16.77,50918.0,13.8922,13.9337,13.8922,13.9337,50918.0
2017-06-12 15:05:00,16.77,16.79,16.75,16.76,108348.0,13.9337,13.9503,13.9171,13.9254,108348.0
2017-06-12 15:10:00,16.76,16.79,16.76,16.79,195322.0,13.9254,13.9503,13.9254,13.9503,195322.0
2017-06-12 15:15:00,16.79,16.82,16.78,16.79,23274.0,13.9503,13.9752,13.942,13.9503,23274.0
2017-06-12 15:20:00,16.79,16.8,16.78,16.8,74603.0,13.9503,13.9586,13.942,13.9586,74603.0
2017-06-12 15:25:00,16.8,16.8,16.74,16.74,22313.0,13.9586,13.9586,13.9088,13.9088,22313.0
2017-06-12 15:30:00,16.75,16.76,16.74,16.75,37894.0,13.9171,13.9254,13.9088,13.9171,37894.0
2017-06-12 15:35:00,16.75,16.76,16.71,16.71,222043.0,13.9171,13.9254,13.8838,13.8838,222043.0
2017-06-12 15:40:00,16.71,16.72,16.66,16.68,62262.0,13.8838,13.8922,13.8423,13.8589,62262.0
2017-06-12 15:45:00,16.68,16.72,16.67,16.72,333200.0,13.8589,13.8922,13.8506,13.8922,333200.0
2017-06-12 15:50:00,16.71,16.73,16.7,16.71,60850.0,13.8838,13.9005,13.8755,13.8838,60850.0
2017-06-12 15:55:00,16.71,16.72,16.69,16.72,172162.0,13.8838,13.8922,13.8672,13.8922,172162.0
2017-06-13 09:30:00,16.74,16.81,16.72,16.81,26208.0,13.9088,13.9669,13.8922,13.9669,26208.0
2017-06-13 09:35:00,16.8,16.81,16.76,16.79,112627.0,13.9586,13.9669,13.9254,13.9503,112627.0
2017-06-13 09:40:00,16.79,16.88,16.79,16.87,45970.0,13.9503,14.0251,13.9503,14.0168,45970.0
2017-06-13 09:45:00,16.87,16.9,16.75,16.75,147793.0,14.0168,14.0417,13.9171,13.9171,147793.0
2017-06-13 09:50:00,16.75,16.75,16.71,16.73,30703.0,13.9171,13.9171,13.8838,13.9005,30703.0
2017-06-13 09:55:00,16.73,16.77,16.72,16.75,52514.0,13.9005,13.9337,13.8922,13.9171,52514.0
2017-06-13 10:00:00,16.73,16.82,16.69,16.82,59505.0,13.9005,13.9752,13.8672,13.9752,59505.0
2017-06-13 10:05:00,16.82,16.86,16.81,16.81,13822.0,13.9752,14.0085,13.9669,13.9669,13822.0
2017-06-13 10:10:00,16.8,16.82,16.79,16.81,10776.0,13.9586,13.9752,13.9503,13.9669,10776.0
2017-06-13 10:15:00,16.81,16.82,16.81,16.82,5000.0,13.9669,13.9752,13.9669,13.9752,5000.0
2017-06-13 10:20:00,16.82,16.83,16.79,16.8,36500.0,13.9752,13.9836,13.9503,13.9586,36500.0
2017-06-13 10:25:00,16.8,16.82,16.8,16.8,40832.0,13.9586,13.9752,13.9586,13.9586,40832.0
2017-06-13 10:30:00,16.81,16.82,16.79,16.8,32126.0,13.9669,13.9752,13.9503,13.9586,32126.0
2017-06-13 10:35:00,16.8,16.83,16.79,16.83,189195.0,13.9586,13.9836,13.9503,13.9836,189195.0
2017-06-13 10:40:00,16.83,16.92,16.83,16.88,52120.0,13.9836,14.0583,13.9836,14.0251,52120.0
2017-06-13 10:45:00,16.88,16.88,16.84,16.86,18692.0,14.0251,14.0251,13.9919,14.0085,18692.0
2017-06-13 10:50:00,16.87,16.92,16.86,16.9,28743.0,14.0168,14.0583,14.0085,14.0417,28743.0
2017-06-13 10:55:00,16.9,16.92,16.9,16.91,69604.0,14.0417,14.0583,14.0417,14.05,69604.0
2017-06-13 11:00:00,16.9,16.91,16.84,16.85,29985.0,14.0417,14.05,13.9919,14.0002,29985.0
2017-06-13 11:05:00,16.84,16.88,16.84,16.87,17902.0,13.9919,14.0251,13.9919,14.0168,17902.0
2017-06-13 11:10:00,16.87,16.87,16.84,16.84,10599.0,14.0168,14.0168,13.9919,13.9919,10599.0
2017-06-13 11:15:00,16.85,16.85,16.82,16.84,12012.0,14.0002,14.0002,13.9752,13.9919,12012.0
2017-06-13 11:20:00,16.83,16.85,16.82,16.83,18028.0,13.9836,14.0002,13.9752,13.9836,18028.0
2017-06-13 11:25:00,16.83,16.92,16.82,16.86,104080.0,13.9836,14.0583,13.9752,14.0085,104080.0
2017-06-13 11:30:00,16.85,16.9,16.84,16.89,18104.0,14.0002,14.0417,13.9919,14.0334,18104.0
2017-06-13 11:35:00,16.88,16.94,16.88,16.92,16221.0,14.0251,14.075,14.0251,14.0583,16221.0
2017-06-13 11:40:00,16.93,16.95,16.9,16.94,13455.0,14.0666,14.0833,14.0417,14.075,13455.0
2017-06-13 11:45:00,16.94,16.96,16.9,16.9,14868.0,14.075,14.0916,14.0417,14.0417,14868.0
2017-06-13 11:50:00,16.9,16.9,16.89,16.89,4100.0,14.0417,14.0417,14.0334,14.0334,4100.0
2017-06-13 11:55:00,16.9,16.9,16.86,16.87,26667.0,14.0417,14.0417,14.0085,14.0168,26667.0
2017-06-13 12:00:00,16.87,16.87,16.81,16.81,19499.0,14.0168,14.0168,13.9669,13.9669,19499.0
2017-06-13 12:05:00,16.81,16.83,16.79,16.82,25866.0,13.9669,13.9836,13.9503,13.9752,25866.0
2017-06-13 12:10:00,16.81,16.82,16.8,16.82,13303.0,13.9669,13.9752,13.9586,13.9752,13303.0
2017-06-13 12:15:00,16.82,16.86,16.82,16.86,12049.0,13.9752,14.0085,13.9752,14.0085,12049.0
2017-06-13 12:20:00,16.86,16.86,16.84,16.84,8555.0,14.0085,14.0085,13.9919,13.9919,8555.0
2017-06-13 12:25:00,16.84,16.87,16.83,16.86,14652.0,13.9919,14.0168,13.9836,14.0085,14652.0
2017-06-13 12:30:00,16.86,16.9,16.86,16.9,18315.0,14.0085,14.0417,14.0085,14.0417,18315.0
2017-06-13 12:35:00,16.9,16.93,16.9,16.92,13439.0,14.0417,14.0666,14.0417,14.0583,13439.0
2017-06-13 12:40:00,16.91,16.92,16.88,16.89,15164.0,14.05,14.0583,14.0251,14.0334,15164.0
2017-06-13 12:45:00,16.89,16.9,16.88,16.89,5873.0,14.0334,14.0417,14.0251,14.0334,5873.0
2017-06-13 12:50:00,16.89,16.91,16.88,16.89,17711.0,14.0334,14.05,14.0251,14.0334,17711.0
2017-06-13 12:55:00,16.89,16.91,16.88,16.88,21703.0,14.0334,14.05,14.0251,14.0251,21703.0
2017-06-13 13:00:00,16.88,16.9,16.87,16.89,12159.0,14.0251,14.0417,14.0168,14.0334,12159.0
2017-06-13 13:05:00,16.89,16.9,16.88,16.9,10221.0,14.0334,14.0417,14.0251,14.0417,10221.0
2017-06-13 13:10:00,16.89,16.91,16.89,16.89,13278.0,14.0334,14.05,14.0334,14.0334,13278.0
2017-06-13 13:15:00,16.9,16.9,16.86,16.87,24717.0,14.0417,14.0417,14.0085,14.0168,24717.0
2017-06-13 13:20:00,16.87,16.9,16.86,16.9,35786.0,14.0168,14.0417,14.0085,14.0417,35786.0
2017-06-13 13:25:00,16.9,16.91,16.89,16.91,9565.0,14.0417,14.05,14.0334,14.05,9565.0
2017-06-13 13:30:00,16.9,16.91,16.88,16.88,13777.0,14.0417,14.05,14.0251,14.0251,13777.0
2017-06-13 13:35:00,16.89,16.9,16.88,16.9,12611.0,14.0334,14.0417,14.0251,14.0417,12611.0
2017-06-13 13:40:00,16.89,16.9,16.86,16.86,11822.0,14.0334,14.0417,14.0085,14.0085,11822.0
2017-06-13 13:45:00,16.87,16.9,16.86,16.89,11005.0,14.0168,14.0417,14.0085,14.0334,11005.0
2017-06-13 13:50:00,16.89,16.94,16.88,16.94,13416.0,14.0334,14.075,14.0251,14.075,13416.0
2017-06-13 13:55:00,16.94,16.94,16.91,16.91,9143.0,14.075,14.075,14.05,14.05,9143.0
2017-06-13 14:00:00,16.92,16.96,16.91,16.95,14011.0,14.0583,14.0916,14.05,14.0833,14011.0
2017-06-13 14:05:00,16.94,16.99,16.94,16.96,37108.0,14.075,14.1165,14.075,14.0916,37108.0
2017-06-13 14:10:00,16.97,16.98,16.95,16.95,11296.0,14.0999,14.1082,14.0833,14.0833,11296.0
2017-06-13 14:15:00,16.95,16.95,16.94,16.95,10127.0,14.0833,14.0833,14.075,14.0833,10127.0
2017-06-13 14:20:00,16.95,16.96,16.91,16.93,54506.0,14.0833,14.0916,14.05,14.0666,54506.0
2017-06-13 14:25:00,16.93,16.95,16.92,16.92,17279.0,14.0666,14.0833,14.0583,14.0583,17279.0
2017-06-13 14:30:00,16.92,16.93,16.89,16.93,27039.0,14.0583,14.0666,14.0334,14.0666,27039.0
2017-06-13 14:35:00,16.94,16.94,16.87,16.89,53053.0,14.075,14.075,14.0168,14.0334,53053.0
2017-06-13 14:40:00,16.89,16.9,16.88,16.9,9100.0,14.0334,14.0417,14.0251,14.0417,9100.0
2017-06-13 14:45:00,16.9,16.9,16.86,16.88,38220.0,14.0417,14.0417,14.0085,14.0251,38220.0
2017-06-13 14:50:00,16.88,16.9,16.86,16.89,73400.0,14.0251,14.0417,14.0085,14.0334,73400.0
2017-06-13 14:55:00,16.9,16.9,16.89,16.89,11572.0,14.0417,14.0417,14.0334,14.0334,11572.0
2017-06-13 15:00:00,16.9,16.9,16.89,16.89,11604.0,14.0417,14.0417,14.0334,14.0334,11604.0
2017-06-13 15:05:00,16.89,16.9,16.87,16.89,64972.0,14.0334,14.0417,14.0168,14.0334,64972.0
2017-06-13 15:10:00,16.9,16.9,16.89,16.9,8371.0,14.0417,14.0417,14.0334,14.0417,8371.0
2017-06-13 15:15:00,16.9,16.9,16.88,16.9,24414.0,14.0417,14.0417,14.0251,14.0417,24414.0
2017-06-13 15:20:00,16.9,16.9,16.88,16.89,14125.0,14.0417,14.0417,14.0251,14.0334,14125.0
2017-06-13 15:25:00,16.89,16.91,16.88,16.9,57672.0,14.0334,14.05,14.0251,14.0417,57672.0
2017-06-13 15:30:00,16.9,16.91,16.9,16.9,24996.0,14.0417,14.05,14.0417,14.0417,24996.0
2017-06-13 15:35:00,16.9,16.9,16.87,16.87,397572.0,14.0417,14.0417,14.0168,14.0168,397572.0
2017-06-13 15:40:00,16.88,16.94,16.87,16.94,59918.0,14.0251,14.075,14.0168,14.075,59918.0
2017-06-13 15:45:00,16.94,16.98,16.94,16.96,104204.0,14.075,14.1082,14.075,14.0916,104204.0
2017-06-13 15:50:00,16.96,16.96,16.93,16.94,80475.0,14.0916,14.0916,14.0666,14.075,80475.0
2017-06-13 15:55:00,16.94,16.96,16.91,16.95,356726.0,14.075,14.0916,14.05,14.0833,356726.0
2017-06-14 09:30:00,16.86,16.97,16.77,16.88,153277.0,14.0085,14.0999,13.9337,14.0251,153277.0
2017-06-14 09:35:00,16.89,16.9,16.81,16.85,180326.0,14.0334,14.0417,13.9669,14.0002,180326.0
2017-06-14 09:40:00,16.85,16.91,16.85,16.88,53472.0,14.0002,14.05,14.0002,14.0251,53472.0
2017-06-14 09:45:00,16.88,16.9,16.85,16.89,103267.0,14.0251,14.0417,14.0002,14.0334,103267.0
2017-06-14 09:50:00,16.89,16.9,16.83,16.86,169274.0,14.0334,14.0417,13.9836,14.0085,169274.0
2017-06-14 09:55:00,16.86,16.9,16.82,16.86,252165.0,14.0085,14.0417,13.9752,14.0085,252165.0
2017-06-14 10:00:00,16.87,16.9,16.81,16.87,96987.0,14.0168,14.0417,13.9669,14.0168,96987.0
2017-06-14 10:05:00,16.86,16.87,16.82,16.87,171610.0,14.0085,14.0168,13.9752,14.0168,171610.0
2017-06-14 10:10:00,16.87,16.88,16.84,16.88,213532.0,14.0168,14.0251,13.9919,14.0251,213532.0
2017-06-14 10:15:00,16.88,16.88,16.82,16.87,66534.0,14.0251,14.0251,13.9752,14.0168,66534.0
2017-06-14 10:20:00,16.86,16.9,16.83,16.85,95886.0,14.0085,14.0417,13.9836,14.0002,95886.0
2017-06-14 10:25:00,16.85,16.86,16.81,16.84,100270.0,14.0002,14.0085,13.9669,13.9919,100270.0
2017-06-14 10:30:00,16.84,16.84,16.69,16.73,141216.0,13.9919,13.9919,13.8672,13.9005,141216.0
2017-06-14 10:35:00,16.73,16.73,16.62,16.72,138413.0,13.9005,13.9005,13.8091,13.8922,138413.0
2017-06-14 10:40:00,16.71,16.73,16.59,16.6,111144.0,13.8838,13.9005,13.7841,13.7925,111144.0
2017-06-14 10:45:00,16.6,16.61,16.49,16.53,71978.0,13.7925,13.8008,13.7011,13.7343,71978.0
2017-06-14 10:50:00,16.53,16.54,16.47,16.48,37506.0,13.7343,13.7426,13.6844,13.6927,37506.0
2017-06-14 10:55:00,16.48,16.48,16.4,16.45,145936.0,13.6927,13.6927,13.6263,13.6678,145936.0
2017-06-14 11:00:00,16.44,16.59,16.44,16.54,104392.0,13.6595,13.7841,13.6595,13.7426,104392.0
2017-06-14 11:05:00,16.55,16.55,16.47,16.47,85252.0,13.7509,13.7509,13.6844,13.6844,85252.0
2017-06-14 11:10:00,16.47,16.48,16.41,16.45,112047.0,13.6844,13.6927,13.6346,13.6678,112047.0
2017-06-14 11:15:00,16.45,16.45,16.43,16.44,225842.0,13.6678,13.6678,13.6512,13.6595,225842.0
2017-06-14 11:20:00,16.45,16.56,16.41,16.56,142265.0,13.6678,13.7592,13.6346,13.7592,142265.0
2017-06-14 11:25:00,16.55,16.56,16.54,16.55,37582.0,13.7509,13.7592,13.7426,13.7509,37582.0
2017-06-14 11:30:00,16.55,16.63,16.55,16.6,83647.0,13.7509,13.8174,13.7509,13.7925,83647.0
2017-06-14 11:35:00,16.6,16.63,16.59,16.6,15892.0,13.7925,13.8174,13.7841,13.7925,15892.0
2017-06-14 11:40:00,16.6,16.65,16.59,16.6,27993.0,13.7925,13.834,13.7841,13.7925,27993.0
2017-06-14 11:45:00,16.6,16.65,16.59,16.65,25194.0,13.7925,13.834,13.7841,13.834,25194.0
2017-06-14 11:50:00,16.65,16.65,16.61,16.61,21262.0,13.834,13.834,13.8008,13.8008,21262.0
2017-06-14 11:55:00,16.62,16.63,16.6,16.6,21156.0,13.8091,13.8174,13.7925,13.7925,21156.0
2017-06-14 12:00:00,16.61,16.63,16.59,16.63,24181.0,13.8008,13.8174,13.7841,13.8174,24181.0
2017-06-14 12:05:00,16.63,16.64,16.59,16.6,34127.0,13.8174,13.8257,13.7841,13.7925,34127.0
2017-06-14 12:10:00,16.59,16.6,16.55,16.57,67339.0,13.7841,13.7925,13.7509,13.7675,67339.0
2017-06-14 12:15:00,16.56,16.6,16.55,16.6,17973.0,13.7592,13.7925,13.7509,13.7925,17973.0
2017-06-14 12:20:00,16.59,16.61,16.59,16.61,10862.0,13.7841,13.8008,13.7841,13.8008,10862.0
2017-06-14 12:25:00,16.61,16.63,16.6,16.61,11185.0,13.8008,13.8174,13.7925,13.8008,11185.0
2017-06-14 12:30:00,16.6,16.63,16.59,16.61,18400.0,13.7925,13.8174,13.7841,13.8008,18400.0
2017-06-14 12:35:00,16.61,16.62,16.6,16.6,15856.0,13.8008,13.8091,13.7925,13.7925,15856.0
2017-06-14 12:40:00,16.6,16.63,16.57,16.6,20331.0,13.7925,13.8174,13.7675,13.7925,20331.0
2017-06-14 12:45:00,16.59,16.6,16.57,16.6,10977.0,13.7841,13.7925,13.7675,13.7925,10977.0
2017-06-14 12:50:00,16.59,16.61,16.58,16.58,14926.0,13.7841,13.8008,13.7758,13.7758,14926.0
2017-06-14 12:55:00,16.58,16.61,16.57,16.61,47936.0,13.7758,13.8008,13.7675,13.8008,47936.0
2017-06-14 13:00:00,16.62,16.62,16.58,16.59,26178.0,13.8091,13.8091,13.7758,13.7841,26178.0
2017-06-14 13:05:00,16.6,16.63,16.58,16.63,15794.0,13.7925,13.8174,13.7758,13.8174,15794.0
2017-06-14 13:10:00,16.62,16.63,16.61,16.62,11540.0,13.8091,13.8174,13.8008,13.8091,11540.0
2017-06-14 13:15:00,16.61,16.62,16.6,16.61,7377.0,13.8008,13.8091,13.7925,13.8008,7377.0
2017-06-14 13:20:00,16.61,16.62,16.55,16.57,47314.0,13.8008,13.8091,13.7509,13.7675,47314.0
2017-06-14 13:25:00,16.56,16.57,16.55,16.56,6677.0,13.7592,13.7675,13.7509,13.7592,6677.0
2017-06-14 13:30:00,16.56,16.58,16.55,16.56,41506.0,13.7592,13.7758,13.7509,13.7592,41506.0
2017-06-14 13:35:00,16.56,16.56,16.52,16.54,19156.0,13.7592,13.7592,13.726,13.7426,19156.0
2017-06-14 13:40:00,16.54,16.56,16.52,16.52,21486.0,13.7426,13.7592,13.726,13.726,21486.0
2017-06-14 13:45:00,16.53,16.55,16.53,16.54,9092.0,13.7343,13.7509,13.7343,13.7426,9092.0
2017-06-14 13:50:00,16.54,16.56,16.53,16.54,18259.0,13.7426,13.7592,13.7343,13.7426,18259.0
2017-06-14 13:55:00,16.54,16.56,16.53,16.54,14775.0,13.7426,13.7592,13.7343,13.7426,14775.0
2017-06-14 14:00:00,16.55,16.55,16.48,16.5,27539.0,13.7509,13.7509,13.6927,13.7094,27539.0
2017-06-14 14:05:00,16.5,16.53,16.49,16.52,33495.0,13.7094,13.7343,13.7011,13.726,33495.0
2017-06-14 14:10:00,16.52,16.6,16.52,16.58,56922.0,13.726,13.7925,13.726,13.7758,56922.0
2017-06-14 14:15:00,16.58,16.63,16.58,16.59,75243.0,13.7758,13.8174,13.7758,13.7841,75243.0
2017-06-14 14:20:00,16.6,16.63,16.6,16.61,19609.0,13.7925,13.8174,13.7925,13.8008,19609.0
2017-06-14 14:25:00,16.61,16.61,16.59,16.6,25944.0,13.8008,13.8008,13.7841,13.7925,25944.0
2017-06-14 14:30:00,16.6,16.62,16.57,16.57,43887.0,13.7925,13.8091,13.7675,13.7675,43887.0
2017-06-14 14:35:00,16.57,16.58,16.5,16.54,45117.0,13.7675,13.7758,13.7094,13.7426,45117.0
2017-06-14 14:40:00,16.55,16.56,16.5,16.52,44178.0,13.7509,13.7592,13.7094,13.726,44178.0
2017-06-14 14:45:00,16.52,16.55,16.5,16.54,32401.0,13.726,13.7509,13.7094,13.7426,32401.0
2017-06-14 14:50:00,16.53,16.54,16.5,16.54,18653.0,13.7343,13.7426,13.7094,13.7426,18653.0
2017-06-14 14:55:00,16.53,16.54,16.47,16.51,130366.0,13.7343,13.7426,13.6844,13.7177,130366.0
2017-06-14 15:00:00,16.5,16.51,16.45,16.45,38955.0,13.7094,13.7177,13.6678,13.6678,38955.0
2017-06-14 15:05:00,16.45,16.48,16.44,16.47,166518.0,13.6678,13.6927,13.6595,13.6844,166518.0
2017-06-14 15:10:00,16.46,16.47,16.39,16.39,175494.0,13.6761,13.6844,13.618,13.618,175494.0
2017-06-14 15:15:00,16.4,16.42,16.36,16.38,83399.0,13.6263,13.6429,13.593,13.6097,83399.0
2017-06-14 15:20:00,16.38,16.39,16.34,16.34,60595.0,13.6097,13.618,13.5764,13.5764,60595.0
2017-06-14 15:25:00,16.34,16.35,16.31,16.35,89463.0,13.5764,13.5847,13.5515,13.5847,89463.0
2017-06-14 15:30:00,16.35,16.43,16.34,16.41,103871.0,13.5847,13.6512,13.5764,13.6346,103871.0
2017-06-14 15:35:00,16.41,16.49,16.39,16.49,103082.0,13.6346,13.7011,13.618,13.7011,103082.0
2017-06-14 15:40:00,16.49,16.52,16.48,16.51,232463.0,13.7011,13.726,13.6927,13.7177,232463.0
2017-06-14 15:45:00,16.51,16.52,16.49,16.5,184615.0,13.7177,13.726,13.7011,13.7094,184615.0
2017-06-14 15:50:00,16.5,16.52,16.49,16.51,415028.0,13.7094,13.726,13.7011,13.7177,415028.0
2017-06-14 15:55:00,16.5,16.51,16.47,16.48,407878.0,13.7094,13.7177,13.6844,13.6927,407878.0
2017-06-15 09:30:00,16.47,16.47,16.25,16.38,81334.0,13.6844,13.6844,13.5016,13.6097,81334.0
2017-06-15 09:35:00,16.37,16.37,16.28,16.36,29882.0,13.6014,13.6014,13.5266,13.593,29882.0
2017-06-15 09:40:00,16.37,16.42,16.32,16.35,26798.0,13.6014,13.6429,13.5598,13.5847,26798.0
2017-06-15 09:45:00,16.35,16.46,16.34,16.41,23630.0,13.5847,13.6761,13.5764,13.6346,23630.0
2017-06-15 09:50:00,16.4,16.5,16.39,16.48,29587.0,13.6263,13.7094,13.618,13.6927,29587.0
2017-06-15 09:55:00,16.49,16.6,16.49,16.55,30564.0,13.7011,13.7925,13.7011,13.7509,30564.0
2017-06-15 10:00:00,16.56,16.75,16.56,16.7,80182.0,13.7592,13.9171,13.7592,13.8755,80182.0
2017-06-15 10:05:00,16.71,16.73,16.61,16.67,77098.0,13.8838,13.9005,13.8008,13.8506,77098.0
2017-06-15 10:10:00,16.67,16.67,16.55,16.55,41164.0,13.8506,13.8506,13.7509,13.7509,41164.0
2017-06-15 10:15:00,16.56,16.58,16.52,16.55,23977.0,13.7592,13.7758,13.726,13.7509,23977.0
2017-06-15 10:20:00,16.55,16.57,16.51,16.54,21729.0,13.7509,13.7675,13.7177,13.7426,21729.0
2017-06-15 10:25:00,16.54,16.54,16.49,16.52,19982.0,13.7426,13.7426,13.7011,13.726,19982.0
2017-06-15 10:30:00,16.52,16.53,16.48,16.5,35223.0,13.726,13.7343,13.6927,13.7094,35223.0
2017-06-15 10:35:00,16.5,16.52,16.47,16.52,21861.0,13.7094,13.726,13.6844,13.726,21861.0
2017-06-15 10:40:00,16.51,16.54,16.5,16.51,23067.0,13.7177,13.7426,13.7094,13.7177,23067.0
2017-06-15 10:45:00,16.5,16.5,16.44,16.44,30158.0,13.7094,13.7094,13.6595,13.6595,30158.0
2017-06-15 10:50:00,16.44,16.46,16.4,16.4,27858.0,13.6595,13.6761,13.6263,13.6263,27858.0
2017-06-15 10:55:00,16.4,16.45,16.39,16.41,28202.0,13.6263,13.6678,13.618,13.6346,28202.0
2017-06-15 11:00:00,16.41,16.44,16.39,16.44,21753.0,13.6346,13.6595,13.618,13.6595,21753.0
2017-06-15 11:05:00,16.44,16.44,16.38,16.4,33348.0,13.6595,13.6595,13.6097,13.6263,33348.0
2017-06-15 11:10:00,16.4,16.45,16.39,16.43,43953.0,13.6263,13.6678,13.618,13.6512,43953.0
2017-06-15 11:15:00,16.44,16.47,16.44,16.46,81315.0,13.6595,13.6844,13.6595,13.6761,81315.0
2017-06-15 11:20:00,16.46,16.48,16.45,16.46,32925.0,13.6761,13.6927,13.6678,13.6761,32925.0
2017-06-15 11:25:00,16.46,16.52,16.45,16.52,31549.0,13.6761,13.726,13.6678,13.726,31549.0
2017-06-15 11:30:00,16.52,16.57,16.51,16.56,45041.0,13.726,13.7675,13.7177,13.7592,45041.0
2017-06-15 11:35:00,16.56,16.58,16.55,16.58,24189.0,13.7592,13.7758,13.7509,13.7758,24189.0
2017-06-15 11:40:00,16.58,16.62,16.58,16.61,27049.0,13.7758,13.8091,13.7758,13.8008,27049.0
2017-06-15 11:45:00,16.61,16.62,16.59,16.61,18403.0,13.8008,13.8091,13.7841,13.8008,18403.0
2017-06-15 11:50:00,16.61,16.61,16.56,16.57,26562.0,13.8008,13.8008,13.7592,13.7675,26562.0
2017-06-15 11:55:00,16.56,16.61,16.55,16.57,32884.0,13.7592,13.8008,13.7509,13.7675,32884.0
2017-06-15 12:00:00,16.57,16.58,16.55,16.55,16770.0,13.7675,13.7758,13.7509,13.7509,16770.0
2017-06-15 12:05:00,16.56,16.57,16.53,16.55,16069.0,13.7592,13.7675,13.7343,13.7509,16069.0
2017-06-15 12:10:00,16.54,16.56,16.53,16.55,16354.0,13.7426,13.7592,13.7343,13.7509,16354.0
2017-06-15 12:15:00,16.55,16.55,16.51,16.52,20715.0,13.7509,13.7509,13.7177,13.726,20715.0
2017-06-15 12:20:00,16.51,16.53,16.5,16.53,19782.0,13.7177,13.7343,13.7094,13.7343,19782.0
2017-06-15 12:25:00,16.52,16.53,16.5,16.52,27899.0,13.726,13.7343,13.7094,13.726,27899.0
2017-06-15 12:30:00,16.52,16.54,16.52,16.53,15880.0,13.726,13.7426,13.726,13.7343,15880.0
2017-06-15 12:35:00,16.53,16.53,16.5,16.53,17508.0,13.7343,13.7343,13.7094,13.7343,17508.0
2017-06-15 12:40:00,16.52,16.52,16.5,16.52,18282.0,13.726,13.726,13.7094,13.726,18282.0
2017-06-15 12:45:00,16.52,16.55,16.51,16.54,25954.0,13.726,13.7509,13.7177,13.7426,25954.0
2017-06-15 12:50:00,16.55,16.55,16.53,16.54,16966.0,13.7509,13.7509,13.7343,13.7426,16966.0
2017-06-15 12:55:00,16.54,16.56,16.53,16.55,20337.0,13.7426,13.7592,13.7343,13.7509,20337.0
2017-06-15 13:00:00,16.55,16.58,16.54,16.57,21816.0,13.7509,13.7758,13.7426,13.7675,21816.0
2017-06-15 13:05:00,16.57,16.58,16.56,16.56,13682.0,13.7675,13.7758,13.7592,13.7592,13682.0
2017-06-15 13:10:00,16.56,16.57,16.55,16.57,28297.0,13.7592,13.7675,13.7509,13.7675,28297.0
2017-06-15 13:15:00,16.57,16.57,16.51,16.53,25895.0,13.7675,13.7675,13.7177,13.7343,25895.0
2017-06-15 13:20:00,16.53,16.56,16.52,16.55,14603.0,13.7343,13.7592,13.726,13.7509,14603.0
2017-06-15 13:25:00,16.55,16.56,16.53,16.55,17374.0,13.7509,13.7592,13.7343,13.7509,17374.0
2017-06-15 13:30:00,16.55,16.56,16.54,16.55,32709.0,13.7509,13.7592,13.7426,13.7509,32709.0
2017-06-15 13:35:00,16.55,16.58,16.54,16.57,24116.0,13.7509,13.7758,13.7426,13.7675,24116.0
2017-06-15 13:40:00,16.58,16.58,16.54,16.55,15402.0,13.7758,13.7758,13.7426,13.7509,15402.0
2017-06-15 13:45:00,16.55,16.55,16.52,16.54,24972.0,13.7509,13.7509,13.726,13.7426,24972.0
2017-06-15 13:50:00,16.54,16.55,16.53,16.55,21173.0,13.7426,13.7509,13.7343,13.7509,21173.0
2017-06-15 13:55:00,16.55,16.55,16.54,16.55,7600.0,13.7509,13.7509,13.7426,13.7509,7600.0
2017-06-15 14:00:00,16.55,16.56,16.52,16.56,26372.0,13.7509,13.7592,13.726,13.7592,26372.0
2017-06-15 14:05:00,16.56,16.58,16.55,16.57,31739.0,13.7592,13.7758,13.7509,13.7675,31739.0
2017-06-15 14:10:00,16.57,16.58,16.56,16.58,21256.0,13.7675,13.7758,13.7592,13.7758,21256.0
2017-06-15 14:15:00,16.58,16.58,16.55,16.55,35267.0,13.7758,13.7758,13.7509,13.7509,35267.0
2017-06-15 14:20:00,16.55,16.56,16.54,16.55,39563.0,13.7509,13.7592,13.7426,13.7509,39563.0
2017-06-15 14:25:00,16.55,16.58,16.54,16.55,43709.0,13.7509,13.7758,13.7426,13.7509,43709.0
2017-06-15 14:30:00,16.56,16.59,16.56,16.58,33855.0,13.7592,13.7841,13.7592,13.7758,33855.0
2017-06-15 14:35:00,16.59,16.59,16.54,16.55,25082.0,13.7841,13.7841,13.7426,13.7509,25082.0
2017-06-15 14:40:00,16.55,16.55,16.53,16.54,13795.0,13.7509,13.7509,13.7343,13.7426,13795.0
2017-06-15 14:45:00,16.55,16.56,16.52,16.54,24239.0,13.7509,13.7592,13.726,13.7426,24239.0
2017-06-15 14:50:00,16.54,16.55,16.53,16.53,16954.0,13.7426,13.7509,13.7343,13.7343,16954.0
2017-06-15 14:55:00,16.53,16.54,16.5,16.52,31935.0,13.7343,13.7426,13.7094,13.726,31935.0
2017-06-15 15:00:00,16.51,16.55,16.5,16.55,22585.0,13.7177,13.7509,13.7094,13.7509,22585.0
2017-06-15 15:05:00,16.54,16.57,16.53,16.56,36572.0,13.7426,13.7675,13.7343,13.7592,36572.0
2017-06-15 15:10:00,16.56,16.57,16.54,16.55,34962.0,13.7592,13.7675,13.7426,13.7509,34962.0
2017-06-15 15:15:00,16.54,16.56,16.54,16.54,85866.0,13.7426,13.7592,13.7426,13.7426,85866.0
2017-06-15 15:20:00,16.55,16.57,16.53,16.56,102928.0,13.7509,13.7675,13.7343,13.7592,102928.0
2017-06-15 15:25:00,16.56,16.57,16.55,16.57,55891.0,13.7592,13.7675,13.7509,13.7675,55891.0
2017-06-15 15:30:00,16.56,16.57,16.54,16.54,39645.0,13.7592,13.7675,13.7426,13.7426,39645.0
2017-06-15 15:35:00,16.55,16.55,16.54,16.55,50226.0,13.7509,13.7509,13.7426,13.7509,50226.0
2017-06-15 15:40:00,16.55,16.57,16.54,16.57,102952.0,13.7509,13.7675,13.7426,13.7675,102952.0
2017-06-15 15:45:00,16.57,16.6,16.56,16.6,160667.0,13.7675,13.7925,13.7592,13.7925,160667.0
2017-06-15 15:50:00,16.6,16.63,16.58,16.63,155830.0,13.7925,13.8174,13.7758,13.8174,155830.0
2017-06-15 15:55:00,16.63,16.63,16.6,16.6,329599.0,13.8174,13.8174,13.7925,13.7925,329599.0
2017-06-16 09:30:00,16.62,16.62,16.26,16.5,398065.0,13.8091,13.8091,13.51,13.7094,398065.0
2017-06-16 09:35:00,16.53,16.65,16.5,16.62,56299.0,13.7343,13.834,13.7094,13.8091,56299.0
2017-06-16 09:40:00,16.62,16.74,16.61,16.64,70244.0,13.8091,13.9088,13.8008,13.8257,70244.0
2017-06-16 09:45:00,16.63,16.75,16.61,16.71,43424.0,13.8174,13.9171,13.8008,13.8838,43424.0
2017-06-16 09:50:00,16.7,16.7,16.6,16.61,41304.0,13.8755,13.8755,13.7925,13.8008,41304.0
2017-06-16 09:55:00,16.61,16.76,16.6,16.68,64080.0,13.8008,13.9254,13.7925,13.8589,64080.0
2017-06-16 10:00:00,16.68,16.7,16.64,16.64,13110.0,13.8589,13.8755,13.8257,13.8257,13110.0
2017-06-16 10:05:00,16.64,16.66,16.61,16.66,36603.0,13.8257,13.8423,13.8008,13.8423,36603.0
2017-06-16 10:10:00,16.66,16.66,16.61,16.62,20458.0,13.8423,13.8423,13.8008,13.8091,20458.0
2017-06-16 10:15:00,16.62,16.67,16.61,16.66,87970.0,13.8091,13.8506,13.8008,13.8423,87970.0
2017-06-16 10:20:00,16.66,16.67,16.65,16.67,33286.0,13.8423,13.8506,13.834,13.8506,33286.0
2017-06-16 10:25:00,16.67,16.74,16.66,16.7,51800.0,13.8506,13.9088,13.8423,13.8755,51800.0
2017-06-16 10:30:00,16.7,16.7,16.63,16.64,29858.0,13.8755,13.8755,13.8174,13.8257,29858.0
2017-06-16 10:35:00,16.64,16.69,16.64,16.68,20043.0,13.8257,13.8672,13.8257,13.8589,20043.0
2017-06-16 10:40:00,16.68,16.68,16.61,16.66,86209.0,13.8589,13.8589,13.8008,13.8423,86209.0
2017-06-16 10:45:00,16.67,16.69,16.65,16.68,16567.0,13.8506,13.8672,13.834,13.8589,16567.0
2017-06-16 10:50:00,16.68,16.68,16.63,16.64,18721.0,13.8589,13.8589,13.8174,13.8257,18721.0
2017-06-16 10:55:00,16.63,16.65,16.62,16.63,35901.0,13.8174,13.834,13.8091,13.8174,35901.0
2017-06-16 11:00:00,16.63,16.68,16.63,16.68,21497.0,13.8174,13.8589,13.8174,13.8589,21497.0
2017-06-16 11:05:00,16.68,16.77,16.68,16.73,50043.0,13.8589,13.9337,13.8589,13.9005,50043.0
2017-06-16 11:10:00,16.73,16.78,16.72,16.76,32215.0,13.9005,13.942,13.8922,13.9254,32215.0
2017-06-16 11:15:00,16.75,16.79,16.72,16.77,26823.0,13.9171,13.9503,13.8922,13.9337,26823.0
2017-06-16 11:20:00,16.77,16.78,16.76,16.77,8411.0,13.9337,13.942,13.9254,13.9337,8411.0
2017-06-16 11:25:00,16.77,16.78,16.73,16.75,20391.0,13.9337,13.942,13.9005,13.9171,20391.0
2017-06-16 11:30:00,16.76,16.81,16.75,16.8,34288.0,13.9254,13.9669,13.9171,13.9586,34288.0
2017-06-16 11:35:00,16.8,16.8,16.74,16.76,39213.0,13.9586,13.9586,13.9088,13.9254,39213.0
2017-06-16 11:40:00,16.76,16.76,16.73,16.76,34864.0,13.9254,13.9254,13.9005,13.9254,34864.0
2017-06-16 11:45:00,16.76,16.8,16.75,16.77,24438.0,13.9254,13.9586,13.9171,13.9337,24438.0
2017-06-16 11:50:00,16.77,16.77,16.74,16.75,8384.0,13.9337,13.9337,13.9088,13.9171,8384.0
2017-06-16 11:55:00,16.75,16.8,16.74,16.79,21085.0,13.9171,13.9586,13.9088,13.9503,21085.0
2017-06-16 12:00:00,16.8,16.81,16.77,16.79,20019.0,13.9586,13.9669,13.9337,13.9503,20019.0
2017-06-16 12:05:00,16.79,16.79,16.76,16.77,8755.0,13.9503,13.9503,13.9254,13.9337,8755.0
2017-06-16 12:10:00,16.77,16.8,16.76,16.79,14419.0,13.9337,13.9586,13.9254,13.9503,14419.0
2017-06-16 12:15:00,16.8,16.81,16.75,16.77,30938.0,13.9586,13.9669,13.9171,13.9337,30938.0
2017-06-16 12:20:00,16.77,16.8,16.77,16.79,21055.0,13.9337,13.9586,13.9337,13.9503,21055.0
2017-06-16 12:25:00,16.79,16.81,16.76,16.79,24055.0,13.9503,13.9669,13.9254,13.9503,24055.0
2017-06-16 12:30:00,16.79,16.8,16.78,16.79,9041.0,13.9503,13.9586,13.942,13.9503,9041.0
2017-06-16 12:35:00,16.8,16.82,16.79,16.8,22990.0,13.9586,13.9752,13.9503,13.9586,22990.0
2017-06-16 12:40:00,16.8,16.84,16.79,16.82,17384.0,13.9586,13.9919,13.9503,13.9752,17384.0
2017-06-16 12:45:00,16.82,16.82,16.8,16.8,10199.0,13.9752,13.9752,13.9586,13.9586,10199.0
2017-06-16 12:50:00,16.8,16.85,16.8,16.83,10927.0,13.9586,14.0002,13.9586,13.9836,10927.0
2017-06-16 12:55:00,16.83,16.84,16.83,16.83,3300.0,13.9836,13.9919,13.9836,13.9836,3300.0
2017-06-16 13:00:00,16.83,16.84,16.83,16.84,15659.0,13.9836,13.9919,13.9836,13.9919,15659.0
2017-06-16 13:05:00,16.85,16.87,16.84,16.86,13616.0,14.0002,14.0168,13.9919,14.0085,13616.0
2017-06-16 13:10:00,16.86,16.87,16.8,16.8,17838.0,14.0085,14.0168,13.9586,13.9586,17838.0
2017-06-16 13:15:00,16.81,16.81,16.8,16.8,12779.0,13.9669,13.9669,13.9586,13.9586,12779.0
2017-06-16 13:20:00,16.8,16.83,16.8,16.82,20423.0,13.9586,13.9836,13.9586,13.9752,20423.0
2017-06-16 13:25:00,16.82,16.83,16.79,16.8,14096.0,13.9752,13.9836,13.9503,13.9586,14096.0
2017-06-16 13:30:00,16.8,16.8,16.79,16.79,5641.0,13.9586,13.9586,13.9503,13.9503,5641.0
2017-06-16 13:35:00,16.79,16.8,16.76,16.77,56361.0,13.9503,13.9586,13.9254,13.9337,56361.0
2017-06-16 13:40:00,16.77,16.82,16.76,16.8,31521.0,13.9337,13.9752,13.9254,13.9586,31521.0
2017-06-16 13:45:00,16.8,16.81,16.78,16.79,12581.0,13.9586,13.9669,13.942,13.9503,12581.0
2017-06-16 13:50:00,16.79,16.8,16.78,16.79,10750.0,13.9503,13.9586,13.942,13.9503,10750.0
2017-06-16 13:55:00,16.79,16.81,16.77,16.79,26126.0,13.9503,13.9669,13.9337,13.9503,26126.0
2017-06-16 14:00:00,16.78,16.8,16.76,16.77,29087.0,13.942,13.9586,13.9254,13.9337,29087.0
2017-06-16 14:05:00,16.77,16.79,16.76,16.77,49946.0,13.9337,13.9503,13.9254,13.9337,49946.0
2017-06-16 14:10:00,16.78,16.81,16.77,16.8,23282.0,13.942,13.9669,13.9337,13.9586,23282.0
2017-06-16 14:15:00,16.79,16.8,16.77,16.8,15979.0,13.9503,13.9586,13.9337,13.9586,15979.0
2017-06-16 14:20:00,16.8,16.8,16.76,16.77,27554.0,13.9586,13.9586,13.9254,13.9337,27554.0
2017-06-16 14:25:00,16.77,16.8,16.76,16.78,33724.0,13.9337,13.9586,13.9254,13.942,33724.0
2017-06-16 14:30:00,16.77,16.79,16.76,16.77,42609.0,13.9337,13.9503,13.9254,13.9337,42609.0
2017-06-16 14:35:00,16.78,16.8,16.77,16.77,29796.0,13.942,13.9586,13.9337,13.9337,29796.0
2017-06-16 14:40:00,16.78,16.83,16.77,16.81,29634.0,13.942,13.9836,13.9337,13.9669,29634.0
2017-06-16 14:45:00,16.8,16.8,16.79,16.79,12800.0,13.9586,13.9586,13.9503,13.9503,12800.0
2017-06-16 14:50:00,16.8,16.82,16.78,16.78,48373.0,13.9586,13.9752,13.942,13.942,48373.0
2017-06-16 14:55:00,16.78,16.79,16.76,16.78,41030.0,13.942,13.9503,13.9254,13.942,41030.0
2017-06-16 15:00:00,16.78,16.79,16.76,16.77,58763.0,13.942,13.9503,13.9254,13.9337,58763.0
2017-06-16 15:05:00,16.77,16.78,16.76,16.78,60000.0,13.9337,13.942,13.9254,13.942,60000.0
2017-06-16 15:10:00,16.78,16.82,16.77,16.8,42852.0,13.942,13.9752,13.9337,13.9586,42852.0
2017-06-16 15:15:00,16.8,16.81,16.77,16.78,32434.0,13.9586,13.9669,13.9337,13.942,32434.0
2017-06-16 15:20:00,16.78,16.82,16.77,16.82,32779.0,13.942,13.9752,13.9337,13.9752,32779.0
2017-06-16 15:25:00,16.82,16.89,16.81,16.89,52091.0,13.9752,14.0334,13.9669,14.0334,52091.0
2017-06-16 15:30:00,16.89,16.89,16.85,16.87,50887.0,14.0334,14.0334,14.0002,14.0168,50887.0
2017-06-16 15:35:00,16.87,16.89,16.84,16.88,106601.0,14.0168,14.0334,13.9919,14.0251,106601.0
2017-06-16 15:40:00,16.88,16.94,16.87,16.93,119840.0,14.0251,14.075,14.0168,14.0666,119840.0
2017-06-16 15:45:00,16.93,16.93,16.86,16.89,174006.0,14.0666,14.0666,14.0085,14.0334,174006.0
2017-06-16 15:50:00,16.89,16.89,16.88,16.88,105855.0,14.0334,14.0334,14.0251,14.0251,105855.0
2017-06-16 15:55:00,16.89,16.91,16.88,16.9,418075.0,14.0334,14.05,14.0251,14.0417,418075.0
2017-06-19 09:30:00,16.96,17.02,16.94,17.02,74705.0,14.0916,14.1414,14.075,14.1414,74705.0
2017-06-19 09:35:00,17.03,17.09,17.02,17.08,39204.0,14.1497,14.1996,14.1414,14.1913,39204.0
2017-06-19 09:40:00,17.08,17.09,16.95,16.98,60311.0,14.1913,14.1996,14.0833,14.1082,60311.0
2017-06-19 09:45:00,16.98,16.99,16.95,16.97,38828.0,14.1082,14.1165,14.0833,14.0999,38828.0
2017-06-19 09:50:00,16.97,16.98,16.94,16.94,28431.0,14.0999,14.1082,14.075,14.075,28431.0
2017-06-19 09:55:00,16.95,16.95,16.87,16.89,26662.0,14.0833,14.0833,14.0168,14.0334,26662.0
2017-06-19 10:00:00,16.89,16.94,16.89,16.94,40546.0,14.0334,14.075,14.0334,14.075,40546.0
2017-06-19 10:05:00,16.95,16.95,16.91,16.92,57071.0,14.0833,14.0833,14.05,14.0583,57071.0
2017-06-19 10:10:00,16.92,16.97,16.91,16.96,30862.0,14.0583,14.0999,14.05,14.0916,30862.0
2017-06-19 10:15:00,16.96,16.99,16.96,16.98,10300.0,14.0916,14.1165,14.0916,14.1082,10300.0
2017-06-19 10:20:00,16.99,16.99,16.94,16.95,17353.0,14.1165,14.1165,14.075,14.0833,17353.0
2017-06-19 10:25:00,16.95,16.97,16.95,16.97,6250.0,14.0833,14.0999,14.0833,14.0999,6250.0
2017-06-19 10:30:00,16.97,16.99,16.95,16.96,30596.0,14.0999,14.1165,14.0833,14.0916,30596.0
2017-06-19 10:35:00,16.95,16.97,16.94,16.96,18989.0,14.0833,14.0999,14.075,14.0916,18989.0
2017-06-19 10:40:00,16.97,16.97,16.94,16.96,7556.0,14.0999,14.0999,14.075,14.0916,7556.0
2017-06-19 10:45:00,16.97,16.98,16.96,16.98,12526.0,14.0999,14.1082,14.0916,14.1082,12526.0
2017-06-19 10:50:00,16.98,17.01,16.98,17.01,28626.0,14.1082,14.1331,14.1082,14.1331,28626.0
2017-06-19 10:55:00,17.02,17.02,16.99,17.0,25626.0,14.1414,14.1414,14.1165,14.1248,25626.0
2017-06-19 11:00:00,16.99,16.99,16.94,16.96,46052.0,14.1165,14.1165,14.075,14.0916,46052.0
2017-06-19 11:05:00,16.96,16.98,16.96,16.97,9155.0,14.0916,14.1082,14.0916,14.0999,9155.0
2017-06-19 11:10:00,16.98,16.98,16.97,16.97,12522.0,14.1082,14.1082,14.0999,14.0999,12522.0
2017-06-19 11:15:00,16.98,17.0,16.97,16.98,22856.0,14.1082,14.1248,14.0999,14.1082,22856.0
2017-06-19 11:20:00,16.98,16.98,16.95,16.97,24792.0,14.1082,14.1082,14.0833,14.0999,24792.0
2017-06-19 11:25:00,16.97,17.02,16.95,17.01,78980.0,14.0999,14.1414,14.0833,14.1331,78980.0
2017-06-19 11:30:00,17.01,17.02,16.99,17.01,35013.0,14.1331,14.1414,14.1165,14.1331,35013.0
2017-06-19 11:35:00,17.02,17.02,16.97,16.97,17385.0,14.1414,14.1414,14.0999,14.0999,17385.0
2017-06-19 11:40:00,16.98,17.0,16.97,17.0,11628.0,14.1082,14.1248,14.0999,14.1248,11628.0
2017-06-19 11:45:00,16.99,17.0,16.87,16.9,115742.0,14.1165,14.1248,14.0168,14.0417,115742.0
2017-06-19 11:50:00,16.9,16.92,16.89,16.89,20821.0,14.0417,14.0583,14.0334,14.0334,20821.0
2017-06-19 11:55:00,16.9,16.91,16.89,16.91,10517.0,14.0417,14.05,14.0334,14.05,10517.0
2017-06-19 12:00:00,16.91,16.91,16.83,16.83,62077.0,14.05,14.05,13.9836,13.9836,62077.0
2017-06-19 12:05:00,16.82,16.84,16.82,16.82,12600.0,13.9752,13.9919,13.9752,13.9752,12600.0
2017-06-19 12:10:00,16.82,16.84,16.8,16.81,40889.0,13.9752,13.9919,13.9586,13.9669,40889.0
2017-06-19 12:15:00,16.81,16.85,16.8,16.85,13746.0,13.9669,14.0002,13.9586,14.0002,13746.0
2017-06-19 12:20:00,16.85,16.85,16.81,16.82,49771.0,14.0002,14.0002,13.9669,13.9752,49771.0
2017-06-19 12:25:00,16.81,16.81,16.78,16.79,26702.0,13.9669,13.9669,13.942,13.9503,26702.0
2017-06-19 12:30:00,16.79,16.8,16.77,16.78,6389.0,13.9503,13.9586,13.9337,13.942,6389.0
2017-06-19 12:35:00,16.78,16.81,16.77,16.8,33130.0,13.942,13.9669,13.9337,13.9586,33130.0
2017-06-19 12:40:00,16.8,16.82,16.77,16.82,40145.0,13.9586,13.9752,13.9337,13.9752,40145.0
2017-06-19 12:45:00,16.82,16.83,16.81,16.82,13601.0,13.9752,13.9836,13.9669,13.9752,13601.0
2017-06-19 12:50:00,16.82,16.83,16.8,16.82,24860.0,13.9752,13.9836,13.9586,13.9752,24860.0
2017-06-19 12:55:00,16.83,16.83,16.81,16.83,3687.0,13.9836,13.9836,13.9669,13.9836,3687.0
2017-06-19 13:00:00,16.83,16.84,16.82,16.84,17855.0,13.9836,13.9919,13.9752,13.9919,17855.0
2017-06-19 13:05:00,16.84,16.86,16.83,16.86,34272.0,13.9919,14.0085,13.9836,14.0085,34272.0
2017-06-19 13:10:00,16.86,16.89,16.85,16.89,19251.0,14.0085,14.0334,14.0002,14.0334,19251.0
2017-06-19 13:15:00,16.88,16.9,16.88,16.89,12343.0,14.0251,14.0417,14.0251,14.0334,12343.0
2017-06-19 13:20:00,16.9,16.91,16.88,16.88,24995.0,14.0417,14.05,14.0251,14.0251,24995.0
2017-06-19 13:25:00,16.88,16.88,16.84,16.84,23653.0,14.0251,14.0251,13.9919,13.9919,23653.0
2017-06-19 13:30:00,16.84,16.84,16.79,16.82,81233.0,13.9919,13.9919,13.9503,13.9752,81233.0
2017-06-19 13:35:00,16.82,16.82,16.79,16.81,30164.0,13.9752,13.9752,13.9503,13.9669,30164.0
2017-06-19 13:40:00,16.81,16.82,16.81,16.82,4447.0,13.9669,13.9752,13.9669,13.9752,4447.0
2017-06-19 13:45:00,16.82,16.83,16.81,16.83,3700.0,13.9752,13.9836,13.9669,13.9836,3700.0
2017-06-19 13:50:00,16.83,16.84,16.81,16.82,42413.0,13.9836,13.9919,13.9669,13.9752,42413.0
2017-06-19 13:55:00,16.82,16.84,16.82,16.83,16936.0,13.9752,13.9919,13.9752,13.9836,16936.0
2017-06-19 14:00:00,16.83,16.84,16.82,16.83,60393.0,13.9836,13.9919,13.9752,13.9836,60393.0
2017-06-19 14:05:00,16.84,16.87,16.83,16.87,19373.0,13.9919,14.0168,13.9836,14.0168,19373.0
2017-06-19 14:10:00,16.87,16.88,16.86,16.88,18895.0,14.0168,14.0251,14.0085,14.0251,18895.0
2017-06-19 14:15:00,16.88,16.88,16.87,16.88,7000.0,14.0251,14.0251,14.0168,14.0251,7000.0
2017-06-19 14:20:00,16.88,16.88,16.83,16.83,79435.0,14.0251,14.0251,13.9836,13.9836,79435.0
2017-06-19 14:25:00,16.84,16.85,16.83,16.85,17196.0,13.9919,14.0002,13.9836,14.0002,17196.0
2017-06-19 14:30:00,16.85,16.87,16.84,16.87,11349.0,14.0002,14.0168,13.9919,14.0168,11349.0
2017-06-19 14:35:00,16.87,16.87,16.83,16.84,26835.0,14.0168,14.0168,13.9836,13.9919,26835.0
2017-06-19 14:40:00,16.84,16.88,16.83,16.88,33088.0,13.9919,14.0251,13.9836,14.0251,33088.0
2017-06-19 14:45:00,16.88,16.9,16.87,16.87,42959.0,14.0251,14.0417,14.0168,14.0168,42959.0
2017-06-19 14:50:00,16.87,16.87,16.84,16.85,29106.0,14.0168,14.0168,13.9919,14.0002,29106.0
2017-06-19 14:55:00,16.85,16.86,16.84,16.86,29902.0,14.0002,14.0085,13.9919,14.0085,29902.0
2017-06-19 15:00:00,16.86,16.87,16.85,16.87,21341.0,14.0085,14.0168,14.0002,14.0168,21341.0
2017-06-19 15:05:00,16.87,16.89,16.84,16.86,43474.0,14.0168,14.0334,13.9919,14.0085,43474.0
2017-06-19 15:10:00,16.86,16.88,16.85,16.87,16253.0,14.0085,14.0251,14.0002,14.0168,16253.0
2017-06-19 15:15:00,16.87,16.88,16.86,16.88,28472.0,14.0168,14.0251,14.0085,14.0251,28472.0
2017-06-19 15:20:00,16.87,16.88,16.87,16.88,11335.0,14.0168,14.0251,14.0168,14.0251,11335.0
2017-06-19 15:25:00,16.88,16.89,16.86,16.87,101212.0,14.0251,14.0334,14.0085,14.0168,101212.0
2017-06-19 15:30:00,16.88,16.89,16.87,16.87,31580.0,14.0251,14.0334,14.0168,14.0168,31580.0
2017-06-19 15:35:00,16.87,16.88,16.85,16.88,89524.0,14.0168,14.0251,14.0002,14.0251,89524.0
2017-06-19 15:40:00,16.88,16.92,16.87,16.91,136407.0,14.0251,14.0583,14.0168,14.05,136407.0
2017-06-19 15:45:00,16.91,16.97,16.91,16.94,60261.0,14.05,14.0999,14.05,14.075,60261.0
2017-06-19 15:50:00,16.94,16.96,16.93,16.95,137616.0,14.075,14.0916,14.0666,14.0833,137616.0
2017-06-19 15:55:00,16.95,16.95,16.93,16.94,156201.0,14.0833,14.0833,14.0666,14.075,156201.0
2017-06-20 09:30:00,16.86,16.88,16.84,16.88,30120.0,14.0085,14.0251,13.9919,14.0251,30120.0
2017-06-20 09:35:00,16.85,16.89,16.85,16.88,39938.0,14.0002,14.0334,14.0002,14.0251,39938.0
2017-06-20 09:40:00,16.87,16.88,16.85,16.87,44594.0,14.0168,14.0251,14.0002,14.0168,44594.0
2017-06-20 09:45:00,16.87,16.89,16.84,16.88,36360.0,14.0168,14.0334,13.9919,14.0251,36360.0
2017-06-20 09:50:00,16.87,16.91,16.86,16.88,11408.0,14.0168,14.05,14.0085,14.0251,11408.0
2017-06-20 09:55:00,16.88,16.89,16.86,16.88,6716.0,14.0251,14.0334,14.0085,14.0251,6716.0
2017-06-20 10:00:00,16.88,16.88,16.83,16.84,16038.0,14.0251,14.0251,13.9836,13.9919,16038.0
2017-06-20 10:05:00,16.83,16.87,16.83,16.85,36958.0,13.9836,14.0168,13.9836,14.0002,36958.0
2017-06-20 10:10:00,16.84,16.87,16.83,16.87,10182.0,13.9919,14.0168,13.9836,14.0168,10182.0
2017-06-20 10:15:00,16.87,16.88,16.86,16.87,12385.0,14.0168,14.0251,14.0085,14.0168,12385.0
2017-06-20 10:20:00,16.87,16.87,16.78,16.78,49704.0,14.0168,14.0168,13.942,13.942,49704.0
2017-06-20 10:25:00,16.78,16.79,16.77,16.79,15322.0,13.942,13.9503,13.9337,13.9503,15322.0
2017-06-20 10:30:00,16.78,16.78,16.73,16.75,66666.0,13.942,13.942,13.9005,13.9171,66666.0
2017-06-20 10:35:00,16.75,16.76,16.69,16.69,12695.0,13.9171,13.9254,13.8672,13.8672,12695.0
2017-06-20 10:40:00,16.7,16.72,16.69,16.7,18534.0,13.8755,13.8922,13.8672,13.8755,18534.0
2017-06-20 10:45:00,16.7,16.7,16.65,16.66,40082.0,13.8755,13.8755,13.834,13.8423,40082.0
2017-06-20 10:50:00,16.67,16.69,16.65,16.66,14986.0,13.8506,13.8672,13.834,13.8423,14986.0
2017-06-20 10:55:00,16.66,16.68,16.64,16.68,102509.0,13.8423,13.8589,13.8257,13.8589,102509.0
2017-06-20 11:00:00,16.68,16.69,16.63,16.63,43997.0,13.8589,13.8672,13.8174,13.8174,43997.0
2017-06-20 11:05:00,16.63,16.65,16.61,16.62,18419.0,13.8174,13.834,13.8008,13.8091,18419.0
2017-06-20 11:10:00,16.61,16.63,16.61,16.62,10800.0,13.8008,13.8174,13.8008,13.8091,10800.0
2017-06-20 11:15:00,16.63,16.63,16.54,16.55,41506.0,13.8174,13.8174,13.7426,13.7509,41506.0
2017-06-20 11:20:00,16.54,16.58,16.53,16.57,66288.0,13.7426,13.7758,13.7343,13.7675,66288.0
2017-06-20 11:25:00,16.58,16.6,16.54,16.6,125412.0,13.7758,13.7925,13.7426,13.7925,125412.0
2017-06-20 11:30:00,16.6,16.61,16.57,16.61,41854.0,13.7925,13.8008,13.7675,13.8008,41854.0
2017-06-20 11:35:00,16.61,16.64,16.59,16.62,46920.0,13.8008,13.8257,13.7841,13.8091,46920.0
2017-06-20 11:40:00,16.63,16.65,16.62,16.63,19955.0,13.8174,13.834,13.8091,13.8174,19955.0
2017-06-20 11:45:00,16.63,16.63,16.61,16.61,20359.0,13.8174,13.8174,13.8008,13.8008,20359.0
2017-06-20 11:50:00,16.62,16.62,16.6,16.61,12696.0,13.8091,13.8091,13.7925,13.8008,12696.0
2017-06-20 11:55:00,16.61,16.61,16.58,16.58,25384.0,13.8008,13.8008,13.7758,13.7758,25384.0
2017-06-20 12:00:00,16.58,16.59,16.54,16.55,30742.0,13.7758,13.7841,13.7426,13.7509,30742.0
2017-06-20 12:05:00,16.55,16.56,16.54,16.54,12342.0,13.7509,13.7592,13.7426,13.7426,12342.0
2017-06-20 12:10:00,16.55,16.56,16.52,16.53,55380.0,13.7509,13.7592,13.726,13.7343,55380.0
2017-06-20 12:15:00,16.54,16.55,16.51,16.52,43191.0,13.7426,13.7509,13.7177,13.726,43191.0
2017-06-20 12:20:00,16.52,16.54,16.51,16.53,36673.0,13.726,13.7426,13.7177,13.7343,36673.0
2017-06-20 12:25:00,16.52,16.53,16.49,16.5,35783.0,13.726,13.7343,13.7011,13.7094,35783.0
2017-06-20 12:30:00,16.51,16.51,16.5,16.51,21000.0,13.7177,13.7177,13.7094,13.7177,21000.0
2017-06-20 12:35:00,16.5,16.54,16.5,16.54,31193.0,13.7094,13.7426,13.7094,13.7426,31193.0
2017-06-20 12:40:00,16.54,16.56,16.53,16.56,19303.0,13.7426,13.7592,13.7343,13.7592,19303.0
2017-06-20 12:45:00,16.55,16.58,16.55,16.58,7476.0,13.7509,13.7758,13.7509,13.7758,7476.0
2017-06-20 12:50:00,16.58,16.59,16.57,16.59,32569.0,13.7758,13.7841,13.7675,13.7841,32569.0
2017-06-20 12:55:00,16.59,16.6,16.57,16.57,36204.0,13.7841,13.7925,13.7675,13.7675,36204.0
2017-06-20 13:00:00,16.57,16.58,16.56,16.57,19694.0,13.7675,13.7758,13.7592,13.7675,19694.0
2017-06-20 13:05:00,16.57,16.62,16.56,16.6,25775.0,13.7675,13.8091,13.7592,13.7925,25775.0
2017-06-20 13:10:00,16.6,16.71,16.6,16.68,53023.0,13.7925,13.8838,13.7925,13.8589,53023.0
2017-06-20 13:15:00,16.68,16.73,16.64,16.68,48197.0,13.8589,13.9005,13.8257,13.8589,48197.0
2017-06-20 13:20:00,16.68,16.75,16.68,16.73,50848.0,13.8589,13.9171,13.8589,13.9005,50848.0
2017-06-20 13:25:00,16.74,16.76,16.73,16.75,44071.0,13.9088,13.9254,13.9005,13.9171,44071.0
2017-06-20 13:30:00,16.76,16.77,16.75,16.77,21235.0,13.9254,13.9337,13.9171,13.9337,21235.0
2017-06-20 13:35:00,16.76,16.79,16.75,16.77,29885.0,13.9254,13.9503,13.9171,13.9337,29885.0
2017-06-20 13:40:00,16.76,16.79,16.76,16.76,7968.0,13.9254,13.9503,13.9254,13.9254,7968.0
2017-06-20 13:45:00,16.76,16.76,16.74,16.75,21820.0,13.9254,13.9254,13.9088,13.9171,21820.0
2017-06-20 13:50:00,16.76,16.76,16.74,16.75,28982.0,13.9254,13.9254,13.9088,13.9171,28982.0
2017-06-20 13:55:00,16.75,16.78,16.75,16.77,17851.0,13.9171,13.942,13.9171,13.9337,17851.0
2017-06-20 14:00:00,16.78,16.79,16.76,16.79,7948.0,13.942,13.9503,13.9254,13.9503,7948.0
2017-06-20 14:05:00,16.79,16.81,16.78,16.8,19855.0,13.9503,13.9669,13.942,13.9586,19855.0
2017-06-20 14:10:00,16.8,16.81,16.8,16.8,4797.0,13.9586,13.9669,13.9586,13.9586,4797.0
2017-06-20 14:15:00,16.8,16.81,16.79,16.8,13254.0,13.9586,13.9669,13.9503,13.9586,13254.0
2017-06-20 14:20:00,16.8,16.84,16.8,16.83,19926.0,13.9586,13.9919,13.9586,13.9836,19926.0
2017-06-20 14:25:00,16.82,16.83,16.81,16.83,6200.0,13.9752,13.9836,13.9669,13.9836,6200.0
2017-06-20 14:30:00,16.82,16.83,16.77,16.78,42760.0,13.9752,13.9836,13.9337,13.942,42760.0
2017-06-20 14:35:00,16.78,16.78,16.75,16.77,16355.0,13.942,13.942,13.9171,13.9337,16355.0
2017-06-20 14:40:00,16.76,16.78,16.75,16.77,12828.0,13.9254,13.942,13.9171,13.9337,12828.0
2017-06-20 14:45:00,16.77,16.77,16.74,16.76,23494.0,13.9337,13.9337,13.9088,13.9254,23494.0
2017-06-20 14:50:00,16.76,16.78,16.75,16.77,15356.0,13.9254,13.942,13.9171,13.9337,15356.0
2017-06-20 14:55:00,16.77,16.77,16.75,16.77,17213.0,13.9337,13.9337,13.9171,13.9337,17213.0
2017-06-20 15:00:00,16.76,16.79,16.76,16.76,22377.0,13.9254,13.9503,13.9254,13.9254,22377.0
2017-06-20 15:05:00,16.76,16.77,16.76,16.76,18963.0,13.9254,13.9337,13.9254,13.9254,18963.0
2017-06-20 15:10:00,16.76,16.77,16.75,16.75,10588.0,13.9254,13.9337,13.9171,13.9171,10588.0
2017-06-20 15:15:00,16.75,16.77,16.75,16.77,85804.0,13.9171,13.9337,13.9171,13.9337,85804.0
2017-06-20 15:20:00,16.77,16.79,16.76,16.78,18817.0,13.9337,13.9503,13.9254,13.942,18817.0
2017-06-20 15:25:00,16.77,16.77,16.76,16.77,6276.0,13.9337,13.9337,13.9254,13.9337,6276.0
2017-06-20 15:30:00,16.76,16.77,16.75,16.77,56416.0,13.9254,13.9337,13.9171,13.9337,56416.0
2017-06-20 15:35:00,16.77,16.77,16.75,16.76,40608.0,13.9337,13.9337,13.9171,13.9254,40608.0
2017-06-20 15:40:00,16.76,16.77,16.75,16.76,79517.0,13.9254,13.9337,13.9171,13.9254,79517.0
2017-06-20 15:45:00,16.75,16.76,16.72,16.74,119530.0,13.9171,13.9254,13.8922,13.9088,119530.0
2017-06-20 15:50:00,16.73,16.76,16.73,16.75,138212.0,13.9005,13.9254,13.9005,13.9171,138212.0
2017-06-20 15:55:00,16.75,16.77,16.74,16.75,159698.0,13.9171,13.9337,13.9088,13.9171,159698.0
2017-06-21 09:30:00,16.86,16.86,16.76,16.78,50315.0,14.0085,14.0085,13.9254,13.942,50315.0
2017-06-21 09:35:00,16.8,16.91,16.8,16.89,27034.0,13.9586,14.05,13.9586,14.0334,27034.0
2017-06-21 09:40:00,16.91,17.0,16.91,16.97,30245.0,14.05,14.1248,14.05,14.0999,30245.0
2017-06-21 09:45:00,16.96,17.09,16.94,17.09,24501.0,14.0916,14.1996,14.075,14.1996,24501.0
2017-06-21 09:50:00,17.08,17.09,16.99,17.01,18478.0,14.1913,14.1996,14.1165,14.1331,18478.0
2017-06-21 09:55:00,17.01,17.08,17.0,17.04,172832.0,14.1331,14.1913,14.1248,14.158,172832.0
2017-06-21 10:00:00,17.03,17.04,17.0,17.03,20838.0,14.1497,14.158,14.1248,14.1497,20838.0
2017-06-21 10:05:00,17.02,17.06,17.02,17.06,12147.0,14.1414,14.1747,14.1414,14.1747,12147.0
2017-06-21 10:10:00,17.06,17.13,17.06,17.07,72229.0,14.1747,14.2328,14.1747,14.183,72229.0
2017-06-21 10:15:00,17.06,17.08,17.05,17.07,11024.0,14.1747,14.1913,14.1663,14.183,11024.0
2017-06-21 10:20:00,17.08,17.12,17.07,17.11,72586.0,14.1913,14.2245,14.183,14.2162,72586.0
2017-06-21 10:25:00,17.11,17.12,17.06,17.1,24264.0,14.2162,14.2245,14.1747,14.2079,24264.0
2017-06-21 10:30:00,17.1,17.12,17.08,17.12,49025.0,14.2079,14.2245,14.1913,14.2245,49025.0
2017-06-21 10:35:00,17.12,17.13,17.06,17.06,30165.0,14.2245,14.2328,14.1747,14.1747,30165.0
2017-06-21 10:40:00,17.07,17.1,17.06,17.06,33141.0,14.183,14.2079,14.1747,14.1747,33141.0
2017-06-21 10:45:00,17.06,17.12,17.06,17.11,15953.0,14.1747,14.2245,14.1747,14.2162,15953.0
2017-06-21 10:50:00,17.11,17.12,17.09,17.11,8780.0,14.2162,14.2245,14.1996,14.2162,8780.0
2017-06-21 10:55:00,17.1,17.13,17.1,17.13,48432.0,14.2079,14.2328,14.2079,14.2328,48432.0
2017-06-21 11:00:00,17.13,17.14,17.06,17.07,43321.0,14.2328,14.2411,14.1747,14.183,43321.0
2017-06-21 11:05:00,17.06,17.08,17.04,17.04,27294.0,14.1747,14.1913,14.158,14.158,27294.0
2017-06-21 11:10:00,17.05,17.07,17.03,17.05,19427.0,14.1663,14.183,14.1497,14.1663,19427.0
2017-06-21 11:15:00,17.05,17.09,17.04,17.08,26939.0,14.1663,14.1996,14.158,14.1913,26939.0
2017-06-21 11:20:00,17.09,17.14,17.07,17.1,69360.0,14.1996,14.2411,14.183,14.2079,69360.0
2017-06-21 11:25:00,17.1,17.12,17.09,17.11,15042.0,14.2079,14.2245,14.1996,14.2162,15042.0
2017-06-21 11:30:00,17.1,17.12,17.09,17.12,11821.0,14.2079,14.2245,14.1996,14.2245,11821.0
2017-06-21 11:35:00,17.12,17.13,17.1,17.12,35516.0,14.2245,14.2328,14.2079,14.2245,35516.0
2017-06-21 11:40:00,17.12,17.12,17.05,17.05,97654.0,14.2245,14.2245,14.1663,14.1663,97654.0
2017-06-21 11:45:00,17.05,17.07,17.02,17.03,60261.0,14.1663,14.183,14.1414,14.1497,60261.0
2017-06-21 11:50:00,17.04,17.04,16.97,17.01,93550.0,14.158,14.158,14.0999,14.1331,93550.0
2017-06-21 11:55:00,17.01,17.04,17.01,17.03,21827.0,14.1331,14.158,14.1331,14.1497,21827.0
2017-06-21 12:00:00,17.02,17.02,16.97,16.97,19284.0,14.1414,14.1414,14.0999,14.0999,19284.0
2017-06-21 12:05:00,16.98,17.0,16.97,16.99,35186.0,14.1082,14.1248,14.0999,14.1165,35186.0
2017-06-21 12:10:00,16.99,16.99,16.97,16.98,14558.0,14.1165,14.1165,14.0999,14.1082,14558.0
2017-06-21 12:15:00,16.97,17.02,16.97,17.02,33849.0,14.0999,14.1414,14.0999,14.1414,33849.0
2017-06-21 12:20:00,17.01,17.04,17.01,17.03,6899.0,14.1331,14.158,14.1331,14.1497,6899.0
2017-06-21 12:25:00,17.03,17.04,17.0,17.02,25591.0,14.1497,14.158,14.1248,14.1414,25591.0
2017-06-21 12:30:00,17.01,17.02,17.0,17.02,9762.0,14.1331,14.1414,14.1248,14.1414,9762.0
2017-06-21 12:35:00,17.01,17.01,16.96,16.96,21824.0,14.1331,14.1331,14.0916,14.0916,21824.0
2017-06-21 12:40:00,16.96,16.96,16.92,16.92,25428.0,14.0916,14.0916,14.0583,14.0583,25428.0
2017-06-21 12:45:00,16.92,16.97,16.91,16.96,28839.0,14.0583,14.0999,14.05,14.0916,28839.0
2017-06-21 12:50:00,16.95,16.96,16.93,16.94,9919.0,14.0833,14.0916,14.0666,14.075,9919.0
2017-06-21 12:55:00,16.94,16.96,16.92,16.93,48383.0,14.075,14.0916,14.0583,14.0666,48383.0
2017-06-21 13:00:00,16.92,16.93,16.9,16.9,8401.0,14.0583,14.0666,14.0417,14.0417,8401.0
2017-06-21 13:05:00,16.9,16.91,16.87,16.87,28051.0,14.0417,14.05,14.0168,14.0168,28051.0
2017-06-21 13:10:00,16.87,16.91,16.86,16.9,34128.0,14.0168,14.05,14.0085,14.0417,34128.0
2017-06-21 13:15:00,16.9,16.92,16.9,16.9,17337.0,14.0417,14.0583,14.0417,14.0417,17337.0
2017-06-21 13:20:00,16.9,16.91,16.86,16.87,39758.0,14.0417,14.05,14.0085,14.0168,39758.0
2017-06-21 13:25:00,16.87,16.87,16.86,16.86,15085.0,14.0168,14.0168,14.0085,14.0085,15085.0
2017-06-21 13:30:00,16.86,16.87,16.86,16.87,3600.0,14.0085,14.0168,14.0085,14.0168,3600.0
2017-06-21 13:35:00,16.87,16.87,16.84,16.85,33346.0,14.0168,14.0168,13.9919,14.0002,33346.0
2017-06-21 13:40:00,16.84,16.85,16.84,16.84,14293.0,13.9919,14.0002,13.9919,13.9919,14293.0
2017-06-21 13:45:00,16.84,16.85,16.84,16.85,2076.0,13.9919,14.0002,13.9919,14.0002,2076.0
2017-06-21 13:50:00,16.84,16.84,16.76,16.77,73657.0,13.9919,13.9919,13.9254,13.9337,73657.0
2017-06-21 13:55:00,16.76,16.81,16.75,16.79,47567.0,13.9254,13.9669,13.9171,13.9503,47567.0
2017-06-21 14:00:00,16.79,16.8,16.76,16.8,34794.0,13.9503,13.9586,13.9254,13.9586,34794.0
2017-06-21 14:05:00,16.8,16.85,16.8,16.84,16761.0,13.9586,14.0002,13.9586,13.9919,16761.0
2017-06-21 14:10:00,16.85,16.88,16.83,16.87,27332.0,14.0002,14.0251,13.9836,14.0168,27332.0
2017-06-21 14:15:00,16.88,16.89,16.87,16.87,12343.0,14.0251,14.0334,14.0168,14.0168,12343.0
2017-06-21 14:20:00,16.87,16.91,16.85,16.9,15363.0,14.0168,14.05,14.0002,14.0417,15363.0
2017-06-21 14:25:00,16.9,16.9,16.87,16.88,12605.0,14.0417,14.0417,14.0168,14.0251,12605.0
2017-06-21 14:30:00,16.88,16.93,16.87,16.93,73300.0,14.0251,14.0666,14.0168,14.0666,73300.0
2017-06-21 14:35:00,16.93,16.95,16.93,16.95,23467.0,14.0666,14.0833,14.0666,14.0833,23467.0
2017-06-21 14:40:00,16.95,16.95,16.9,16.9,92869.0,14.0833,14.0833,14.0417,14.0417,92869.0
2017-06-21 14:45:00,16.91,16.91,16.89,16.89,24028.0,14.05,14.05,14.0334,14.0334,24028.0
2017-06-21 14:50:00,16.89,16.9,16.87,16.87,24312.0,14.0334,14.0417,14.0168,14.0168,24312.0
2017-06-21 14:55:00,16.88,16.88,16.86,16.86,27631.0,14.0251,14.0251,14.0085,14.0085,27631.0
2017-06-21 15:00:00,16.87,16.87,16.85,16.86,11639.0,14.0168,14.0168,14.0002,14.0085,11639.0
2017-06-21 15:05:00,16.85,16.91,16.85,16.91,42912.0,14.0002,14.05,14.0002,14.05,42912.0
2017-06-21 15:10:00,16.91,16.91,16.89,16.9,32107.0,14.05,14.05,14.0334,14.0417,32107.0
2017-06-21 15:15:00,16.9,16.9,16.86,16.87,29601.0,14.0417,14.0417,14.0085,14.0168,29601.0
2017-06-21 15:20:00,16.86,16.87,16.85,16.85,17457.0,14.0085,14.0168,14.0002,14.0002,17457.0
2017-06-21 15:25:00,16.85,16.86,16.84,16.84,97588.0,14.0002,14.0085,13.9919,13.9919,97588.0
2017-06-21 15:30:00,16.84,16.86,16.83,16.84,36118.0,13.9919,14.0085,13.9836,13.9919,36118.0
2017-06-21 15:35:00,16.84,16.85,16.78,16.78,53305.0,13.9919,14.0002,13.942,13.942,53305.0
2017-06-21 15:40:00,16.79,16.79,16.75,16.79,98967.0,13.9503,13.9503,13.9171,13.9503,98967.0
2017-06-21 15:45:00,16.79,16.81,16.75,16.75,166680.0,13.9503,13.9669,13.9171,13.9171,166680.0
2017-06-21 15:50:00,16.76,16.77,16.73,16.76,304212.0,13.9254,13.9337,13.9005,13.9254,304212.0
2017-06-21 15:55:00,16.76,16.77,16.74,16.77,424889.0,13.9254,13.9337,13.9088,13.9337,424889.0
2017-06-22 09:30:00,16.83,16.93,16.83,16.9,62133.0,13.9836,14.0666,13.9836,14.0417,62133.0
2017-06-22 09:35:00,16.91,16.94,16.89,16.94,17763.0,14.05,14.075,14.0334,14.075,17763.0
2017-06-22 09:40:00,16.94,16.95,16.91,16.93,22316.0,14.075,14.0833,14.05,14.0666,22316.0
2017-06-22 09:45:00,16.93,17.0,16.93,16.98,76624.0,14.0666,14.1248,14.0666,14.1082,76624.0
2017-06-22 09:50:00,16.98,17.05,16.98,17.04,12301.0,14.1082,14.1663,14.1082,14.158,12301.0
2017-06-22 09:55:00,17.05,17.13,17.04,17.09,37140.0,14.1663,14.2328,14.158,14.1996,37140.0
2017-06-22 10:00:00,17.09,17.14,17.08,17.13,38005.0,14.1996,14.2411,14.1913,14.2328,38005.0
2017-06-22 10:05:00,17.12,17.15,17.12,17.15,16818.0,14.2245,14.2494,14.2245,14.2494,16818.0
2017-06-22 10:10:00,17.14,17.22,17.13,17.22,73396.0,14.2411,14.3076,14.2328,14.3076,73396.0
2017-06-22 10:15:00,17.2,17.25,17.19,17.23,39096.0,14.291,14.3325,14.2827,14.3159,39096.0
2017-06-22 10:20:00,17.24,17.24,17.19,17.21,148349.0,14.3242,14.3242,14.2827,14.2993,148349.0
2017-06-22 10:25:00,17.21,17.3,17.2,17.3,118193.0,14.2993,14.3741,14.291,14.3741,118193.0
2017-06-22 10:30:00,17.28,17.36,17.26,17.32,77331.0,14.3574,14.4239,14.3408,14.3907,77331.0
2017-06-22 10:35:00,17.33,17.4,17.32,17.39,27074.0,14.399,14.4572,14.3907,14.4488,27074.0
2017-06-22 10:40:00,17.39,17.4,17.32,17.35,74110.0,14.4488,14.4572,14.3907,14.4156,74110.0
2017-06-22 10:45:00,17.35,17.36,17.31,17.31,60313.0,14.4156,14.4239,14.3824,14.3824,60313.0
2017-06-22 10:50:00,17.31,17.34,17.31,17.31,24498.0,14.3824,14.4073,14.3824,14.3824,24498.0
2017-06-22 10:55:00,17.32,17.35,17.29,17.32,27911.0,14.3907,14.4156,14.3658,14.3907,27911.0
2017-06-22 11:00:00,17.32,17.36,17.32,17.35,20964.0,14.3907,14.4239,14.3907,14.4156,20964.0
2017-06-22 11:05:00,17.36,17.41,17.35,17.41,38717.0,14.4239,14.4655,14.4156,14.4655,38717.0
2017-06-22 11:10:00,17.41,17.45,17.4,17.44,25359.0,14.4655,14.4987,14.4572,14.4904,25359.0
2017-06-22 11:15:00,17.44,17.45,17.42,17.43,57332.0,14.4904,14.4987,14.4738,14.4821,57332.0
2017-06-22 11:20:00,17.43,17.44,17.41,17.43,30586.0,14.4821,14.4904,14.4655,14.4821,30586.0
2017-06-22 11:25:00,17.42,17.42,17.34,17.36,68639.0,14.4738,14.4738,14.4073,14.4239,68639.0
2017-06-22 11:30:00,17.36,17.38,17.35,17.38,36167.0,14.4239,14.4405,14.4156,14.4405,36167.0
2017-06-22 11:35:00,17.37,17.44,17.37,17.44,82839.0,14.4322,14.4904,14.4322,14.4904,82839.0
2017-06-22 11:40:00,17.43,17.45,17.4,17.4,21497.0,14.4821,14.4987,14.4572,14.4572,21497.0
2017-06-22 11:45:00,17.4,17.4,17.33,17.35,71610.0,14.4572,14.4572,14.399,14.4156,71610.0
2017-06-22 11:50:00,17.36,17.36,17.34,17.35,34401.0,14.4239,14.4239,14.4073,14.4156,34401.0
2017-06-22 11:55:00,17.34,17.38,17.33,17.38,39985.0,14.4073,14.4405,14.399,14.4405,39985.0
2017-06-22 12:00:00,17.37,17.37,17.33,17.34,13055.0,14.4322,14.4322,14.399,14.4073,13055.0
2017-06-22 12:05:00,17.33,17.35,17.32,17.35,20440.0,14.399,14.4156,14.3907,14.4156,20440.0
2017-06-22 12:10:00,17.35,17.36,17.33,17.33,11056.0,14.4156,14.4239,14.399,14.399,11056.0
2017-06-22 12:15:00,17.34,17.36,17.33,17.36,10814.0,14.4073,14.4239,14.399,14.4239,10814.0
2017-06-22 12:20:00,17.36,17.36,17.33,17.34,13800.0,14.4239,14.4239,14.399,14.4073,13800.0
2017-06-22 12:25:00,17.35,17.37,17.34,17.37,27289.0,14.4156,14.4322,14.4073,14.4322,27289.0
2017-06-22 12:30:00,17.37,17.37,17.32,17.33,83039.0,14.4322,14.4322,14.3907,14.399,83039.0
2017-06-22 12:35:00,17.33,17.36,17.33,17.34,17362.0,14.399,14.4239,14.399,14.4073,17362.0
2017-06-22 12:40:00,17.34,17.36,17.33,17.36,9291.0,14.4073,14.4239,14.399,14.4239,9291.0
2017-06-22 12:45:00,17.36,17.37,17.35,17.35,25534.0,14.4239,14.4322,14.4156,14.4156,25534.0
2017-06-22 12:50:00,17.36,17.36,17.33,17.36,21586.0,14.4239,14.4239,14.399,14.4239,21586.0
2017-06-22 12:55:00,17.36,17.37,17.34,17.34,22504.0,14.4239,14.4322,14.4073,14.4073,22504.0
2017-06-22 13:00:00,17.35,17.36,17.34,17.35,6350.0,14.4156,14.4239,14.4073,14.4156,6350.0
2017-06-22 13:05:00,17.36,17.37,17.34,17.37,29338.0,14.4239,14.4322,14.4073,14.4322,29338.0
2017-06-22 13:10:00,17.37,17.37,17.33,17.34,14707.0,14.4322,14.4322,14.399,14.4073,14707.0
2017-06-22 13:15:00,17.34,17.34,17.29,17.31,111489.0,14.4073,14.4073,14.3658,14.3824,111489.0
2017-06-22 13:20:00,17.31,17.31,17.28,17.3,11472.0,14.3824,14.3824,14.3574,14.3741,11472.0
2017-06-22 13:25:00,17.3,17.33,17.29,17.33,18280.0,14.3741,14.399,14.3658,14.399,18280.0
2017-06-22 13:30:00,17.32,17.33,17.29,17.32,96144.0,14.3907,14.399,14.3658,14.3907,96144.0
2017-06-22 13:35:00,17.32,17.33,17.3,17.31,13973.0,14.3907,14.399,14.3741,14.3824,13973.0
2017-06-22 13:40:00,17.31,17.33,17.3,17.31,14828.0,14.3824,14.399,14.3741,14.3824,14828.0
2017-06-22 13:45:00,17.3,17.33,17.29,17.32,13893.0,14.3741,14.399,14.3658,14.3907,13893.0
2017-06-22 13:50:00,17.32,17.32,17.29,17.29,8589.0,14.3907,14.3907,14.3658,14.3658,8589.0
2017-06-22 13:55:00,17.3,17.31,17.29,17.29,26436.0,14.3741,14.3824,14.3658,14.3658,26436.0
2017-06-22 14:00:00,17.29,17.32,17.28,17.32,9495.0,14.3658,14.3907,14.3574,14.3907,9495.0
2017-06-22 14:05:00,17.32,17.33,17.3,17.31,25486.0,14.3907,14.399,14.3741,14.3824,25486.0
2017-06-22 14:10:00,17.31,17.31,17.27,17.29,30872.0,14.3824,14.3824,14.3491,14.3658,30872.0
2017-06-22 14:15:00,17.29,17.3,17.27,17.3,14999.0,14.3658,14.3741,14.3491,14.3741,14999.0
2017-06-22 14:20:00,17.29,17.31,17.28,17.3,34074.0,14.3658,14.3824,14.3574,14.3741,34074.0
2017-06-22 14:25:00,17.3,17.3,17.28,17.29,16387.0,14.3741,14.3741,14.3574,14.3658,16387.0
2017-06-22 14:30:00,17.28,17.29,17.26,17.29,16893.0,14.3574,14.3658,14.3408,14.3658,16893.0
2017-06-22 14:35:00,17.29,17.32,17.28,17.32,15150.0,14.3658,14.3907,14.3574,14.3907,15150.0
2017-06-22 14:40:00,17.32,17.34,17.29,17.33,28386.0,14.3907,14.4073,14.3658,14.399,28386.0
2017-06-22 14:45:00,17.32,17.34,17.32,17.33,13485.0,14.3907,14.4073,14.3907,14.399,13485.0
2017-06-22 14:50:00,17.33,17.33,17.3,17.33,14808.0,14.399,14.399,14.3741,14.399,14808.0
2017-06-22 14:55:00,17.33,17.34,17.31,17.32,12921.0,14.399,14.4073,14.3824,14.3907,12921.0
2017-06-22 15:00:00,17.32,17.33,17.26,17.26,50698.0,14.3907,14.399,14.3408,14.3408,50698.0
2017-06-22 15:05:00,17.27,17.29,17.26,17.29,130808.0,14.3491,14.3658,14.3408,14.3658,130808.0
2017-06-22 15:10:00,17.28,17.3,17.27,17.3,26068.0,14.3574,14.3741,14.3491,14.3741,26068.0
2017-06-22 15:15:00,17.3,17.3,17.25,17.26,63594.0,14.3741,14.3741,14.3325,14.3408,63594.0
2017-06-22 15:20:00,17.26,17.27,17.24,17.26,68812.0,14.3408,14.3491,14.3242,14.3408,68812.0
2017-06-22 15:25:00,17.26,17.28,17.23,17.28,28857.0,14.3408,14.3574,14.3159,14.3574,28857.0
2017-06-22 15:30:00,17.28,17.28,17.24,17.26,70007.0,14.3574,14.3574,14.3242,14.3408,70007.0
2017-06-22 15:35:00,17.26,17.26,17.23,17.23,56401.0,14.3408,14.3408,14.3159,14.3159,56401.0
2017-06-22 15:40:00,17.23,17.23,17.17,17.22,135469.0,14.3159,14.3159,14.2661,14.3076,135469.0
2017-06-22 15:45:00,17.21,17.23,17.2,17.22,74456.0,14.2993,14.3159,14.291,14.3076,74456.0
2017-06-22 15:50:00,17.22,17.24,17.21,17.22,112883.0,14.3076,14.3242,14.2993,14.3076,112883.0
2017-06-22 15:55:00,17.22,17.23,17.21,17.22,215266.0,14.3076,14.3159,14.2993,14.3076,215266.0
2017-06-23 09:30:00,17.23,17.25,17.17,17.17,38061.0,14.3159,14.3325,14.2661,14.2661,38061.0
2017-06-23 09:35:00,17.19,17.21,17.12,17.18,24076.0,14.2827,14.2993,14.2245,14.2744,24076.0
2017-06-23 09:40:00,17.17,17.22,17.13,17.22,22949.0,14.2661,14.3076,14.2328,14.3076,22949.0
2017-06-23 09:45:00,17.22,17.32,17.22,17.28,19345.0,14.3076,14.3907,14.3076,14.3574,19345.0
2017-06-23 09:50:00,17.29,17.29,17.25,17.26,22362.0,14.3658,14.3658,14.3325,14.3408,22362.0
2017-06-23 09:55:00,17.27,17.38,17.26,17.37,21467.0,14.3491,14.4405,14.3408,14.4322,21467.0
2017-06-23 10:00:00,17.37,17.38,17.33,17.33,23094.0,14.4322,14.4405,14.399,14.399,23094.0
2017-06-23 10:05:00,17.33,17.33,17.22,17.22,28730.0,14.399,14.399,14.3076,14.3076,28730.0
2017-06-23 10:10:00,17.22,17.23,17.16,17.16,16966.0,14.3076,14.3159,14.2577,14.2577,16966.0
2017-06-23 10:15:00,17.16,17.25,17.16,17.21,52005.0,14.2577,14.3325,14.2577,14.2993,52005.0
2017-06-23 10:20:00,17.21,17.22,17.2,17.21,22656.0,14.2993,14.3076,14.291,14.2993,22656.0
2017-06-23 10:25:00,17.21,17.26,17.2,17.25,18788.0,14.2993,14.3408,14.291,14.3325,18788.0
2017-06-23 10:30:00,17.26,17.27,17.22,17.24,40610.0,14.3408,14.3491,14.3076,14.3242,40610.0
2017-06-23 10:35:00,17.24,17.27,17.22,17.27,32182.0,14.3242,14.3491,14.3076,14.3491,32182.0
2017-06-23 10:40:00,17.27,17.3,17.26,17.3,11638.0,14.3491,14.3741,14.3408,14.3741,11638.0
2017-06-23 10:45:00,17.3,17.3,17.25,17.26,29591.0,14.3741,14.3741,14.3325,14.3408,29591.0
2017-06-23 10:50:00,17.27,17.3,17.26,17.28,25600.0,14.3491,14.3741,14.3408,14.3574,25600.0
2017-06-23 10:55:00,17.28,17.28,17.23,17.27,59249.0,14.3574,14.3574,14.3159,14.3491,59249.0
2017-06-23 11:00:00,17.28,17.3,17.26,17.27,86667.0,14.3574,14.3741,14.3408,14.3491,86667.0
2017-06-23 11:05:00,17.27,17.27,17.23,17.24,60034.0,14.3491,14.3491,14.3159,14.3242,60034.0
2017-06-23 11:10:00,17.24,17.24,17.17,17.21,54843.0,14.3242,14.3242,14.2661,14.2993,54843.0
2017-06-23 11:15:00,17.2,17.29,17.2,17.28,29967.0,14.291,14.3658,14.291,14.3574,29967.0
2017-06-23 11:20:00,17.28,17.34,17.27,17.33,47424.0,14.3574,14.4073,14.3491,14.399,47424.0
2017-06-23 11:25:00,17.32,17.33,17.29,17.32,44951.0,14.3907,14.399,14.3658,14.3907,44951.0
2017-06-23 11:30:00,17.33,17.33,17.31,17.31,71909.0,14.399,14.399,14.3824,14.3824,71909.0
2017-06-23 11:35:00,17.3,17.34,17.3,17.34,17804.0,14.3741,14.4073,14.3741,14.4073,17804.0
2017-06-23 11:40:00,17.34,17.34,17.25,17.26,28661.0,14.4073,14.4073,14.3325,14.3408,28661.0
2017-06-23 11:45:00,17.27,17.29,17.26,17.29,14933.0,14.3491,14.3658,14.3408,14.3658,14933.0
2017-06-23 11:50:00,17.29,17.31,17.28,17.3,9227.0,14.3658,14.3824,14.3574,14.3741,9227.0
2017-06-23 11:55:00,17.3,17.32,17.29,17.3,10361.0,14.3741,14.3907,14.3658,14.3741,10361.0
2017-06-23 12:00:00,17.3,17.32,17.3,17.31,22735.0,14.3741,14.3907,14.3741,14.3824,22735.0
2017-06-23 12:05:00,17.3,17.3,17.26,17.26,9744.0,14.3741,14.3741,14.3408,14.3408,9744.0
2017-06-23 12:10:00,17.26,17.28,17.25,17.26,69450.0,14.3408,14.3574,14.3325,14.3408,69450.0
2017-06-23 12:15:00,17.26,17.3,17.25,17.28,17926.0,14.3408,14.3741,14.3325,14.3574,17926.0
2017-06-23 12:20:00,17.28,17.29,17.24,17.25,17705.0,14.3574,14.3658,14.3242,14.3325,17705.0
2017-06-23 12:25:00,17.24,17.28,17.22,17.27,30721.0,14.3242,14.3574,14.3076,14.3491,30721.0
2017-06-23 12:30:00,17.27,17.27,17.23,17.23,13963.0,14.3491,14.3491,14.3159,14.3159,13963.0
2017-06-23 12:35:00,17.23,17.25,17.22,17.24,31933.0,14.3159,14.3325,14.3076,14.3242,31933.0
2017-06-23 12:40:00,17.25,17.28,17.24,17.28,13543.0,14.3325,14.3574,14.3242,14.3574,13543.0
2017-06-23 12:45:00,17.28,17.31,17.28,17.3,19195.0,14.3574,14.3824,14.3574,14.3741,19195.0
2017-06-23 12:50:00,17.3,17.3,17.28,17.3,5100.0,14.3741,14.3741,14.3574,14.3741,5100.0
2017-06-23 12:55:00,17.3,17.31,17.29,17.3,9210.0,14.3741,14.3824,14.3658,14.3741,9210.0
2017-06-23 13:00:00,17.31,17.31,17.27,17.29,24128.0,14.3824,14.3824,14.3491,14.3658,24128.0
2017-06-23 13:05:00,17.28,17.3,17.26,17.3,11693.0,14.3574,14.3741,14.3408,14.3741,11693.0
2017-06-23 13:10:00,17.3,17.31,17.29,17.3,9283.0,14.3741,14.3824,14.3658,14.3741,9283.0
2017-06-23 13:15:00,17.3,17.31,17.29,17.31,9568.0,14.3741,14.3824,14.3658,14.3824,9568.0
2017-06-23 13:20:00,17.31,17.32,17.3,17.3,7171.0,14.3824,14.3907,14.3741,14.3741,7171.0
2017-06-23 13:25:00,17.3,17.32,17.29,17.3,22255.0,14.3741,14.3907,14.3658,14.3741,22255.0
2017-06-23 13:30:00,17.3,17.32,17.29,17.31,25090.0,14.3741,14.3907,14.3658,14.3824,25090.0
2017-06-23 13:35:00,17.31,17.31,17.27,17.28,19337.0,14.3824,14.3824,14.3491,14.3574,19337.0
2017-06-23 13:40:00,17.29,17.33,17.29,17.33,7610.0,14.3658,14.399,14.3658,14.399,7610.0
2017-06-23 13:45:00,17.33,17.33,17.31,17.32,16362.0,14.399,14.399,14.3824,14.3907,16362.0
2017-06-23 13:50:00,17.32,17.36,17.32,17.35,18797.0,14.3907,14.4239,14.3907,14.4156,18797.0
2017-06-23 13:55:00,17.35,17.37,17.35,17.37,17790.0,14.4156,14.4322,14.4156,14.4322,17790.0
2017-06-23 14:00:00,17.37,17.39,17.36,17.37,18991.0,14.4322,14.4488,14.4239,14.4322,18991.0
2017-06-23 14:05:00,17.37,17.38,17.36,17.37,15454.0,14.4322,14.4405,14.4239,14.4322,15454.0
2017-06-23 14:10:00,17.37,17.39,17.37,17.38,9853.0,14.4322,14.4488,14.4322,14.4405,9853.0
2017-06-23 14:15:00,17.38,17.39,17.37,17.38,14191.0,14.4405,14.4488,14.4322,14.4405,14191.0
2017-06-23 14:20:00,17.39,17.4,17.36,17.37,13240.0,14.4488,14.4572,14.4239,14.4322,13240.0
2017-06-23 14:25:00,17.36,17.39,17.35,17.38,15439.0,14.4239,14.4488,14.4156,14.4405,15439.0
2017-06-23 14:30:00,17.38,17.4,17.36,17.39,12493.0,14.4405,14.4572,14.4239,14.4488,12493.0
2017-06-23 14:35:00,17.39,17.4,17.36,17.36,18943.0,14.4488,14.4572,14.4239,14.4239,18943.0
2017-06-23 14:40:00,17.37,17.38,17.36,17.38,9073.0,14.4322,14.4405,14.4239,14.4405,9073.0
2017-06-23 14:45:00,17.37,17.38,17.34,17.35,22798.0,14.4322,14.4405,14.4073,14.4156,22798.0
2017-06-23 14:50:00,17.35,17.37,17.34,17.37,18715.0,14.4156,14.4322,14.4073,14.4322,18715.0
2017-06-23 14:55:00,17.36,17.39,17.35,17.37,21639.0,14.4239,14.4488,14.4156,14.4322,21639.0
2017-06-23 15:00:00,17.37,17.38,17.31,17.31,30008.0,14.4322,14.4405,14.3824,14.3824,30008.0
2017-06-23 15:05:00,17.31,17.35,17.31,17.35,19728.0,14.3824,14.4156,14.3824,14.4156,19728.0
2017-06-23 15:10:00,17.34,17.37,17.33,17.35,41888.0,14.4073,14.4322,14.399,14.4156,41888.0
2017-06-23 15:15:00,17.34,17.34,17.33,17.33,11260.0,14.4073,14.4073,14.399,14.399,11260.0
2017-06-23 15:20:00,17.34,17.37,17.32,17.34,44668.0,14.4073,14.4322,14.3907,14.4073,44668.0
2017-06-23 15:25:00,17.34,17.34,17.3,17.31,24369.0,14.4073,14.4073,14.3741,14.3824,24369.0
2017-06-23 15:30:00,17.3,17.35,17.29,17.35,30830.0,14.3741,14.4156,14.3658,14.4156,30830.0
2017-06-23 15:35:00,17.35,17.36,17.33,17.34,47311.0,14.4156,14.4239,14.399,14.4073,47311.0
2017-06-23 15:40:00,17.34,17.38,17.33,17.38,62170.0,14.4073,14.4405,14.399,14.4405,62170.0
2017-06-23 15:45:00,17.37,17.41,17.36,17.4,120271.0,14.4322,14.4655,14.4239,14.4572,120271.0
2017-06-23 15:50:00,17.39,17.4,17.37,17.4,141202.0,14.4488,14.4572,14.4322,14.4572,141202.0
2017-06-23 15:55:00,17.4,17.42,17.39,17.41,302313.0,14.4572,14.4738,14.4488,14.4655,302313.0
2017-06-26 09:30:00,17.42,17.49,17.42,17.46,73568.0,14.4738,14.5319,14.4738,14.507,73568.0
2017-06-26 09:35:00,17.46,17.55,17.46,17.55,64278.0,14.507,14.5818,14.507,14.5818,64278.0
2017-06-26 09:40:00,17.55,17.56,17.53,17.55,50404.0,14.5818,14.5901,14.5652,14.5818,50404.0
2017-06-26 09:45:00,17.55,17.61,17.54,17.6,108026.0,14.5818,14.6316,14.5735,14.6233,108026.0
2017-06-26 09:50:00,17.6,17.67,17.59,17.65,40719.0,14.6233,14.6815,14.615,14.6649,40719.0
2017-06-26 09:55:00,17.65,17.67,17.64,17.65,24587.0,14.6649,14.6815,14.6566,14.6649,24587.0
2017-06-26 10:00:00,17.65,17.71,17.65,17.69,52784.0,14.6649,14.7147,14.6649,14.6981,52784.0
2017-06-26 10:05:00,17.7,17.71,17.6,17.63,56877.0,14.7064,14.7147,14.6233,14.6483,56877.0
2017-06-26 10:10:00,17.64,17.68,17.63,17.65,17318.0,14.6566,14.6898,14.6483,14.6649,17318.0
2017-06-26 10:15:00,17.66,17.67,17.65,17.66,7983.0,14.6732,14.6815,14.6649,14.6732,7983.0
2017-06-26 10:20:00,17.66,17.68,17.65,17.67,23893.0,14.6732,14.6898,14.6649,14.6815,23893.0
2017-06-26 10:25:00,17.68,17.68,17.66,17.68,14299.0,14.6898,14.6898,14.6732,14.6898,14299.0
2017-06-26 10:30:00,17.68,17.68,17.62,17.64,16190.0,14.6898,14.6898,14.6399,14.6566,16190.0
2017-06-26 10:35:00,17.64,17.65,17.57,17.58,14067.0,14.6566,14.6649,14.5984,14.6067,14067.0
2017-06-26 10:40:00,17.57,17.58,17.52,17.52,18294.0,14.5984,14.6067,14.5569,14.5569,18294.0
2017-06-26 10:45:00,17.52,17.55,17.5,17.51,17313.0,14.5569,14.5818,14.5402,14.5485,17313.0
2017-06-26 10:50:00,17.51,17.55,17.5,17.55,13314.0,14.5485,14.5818,14.5402,14.5818,13314.0
2017-06-26 10:55:00,17.55,17.56,17.52,17.55,26989.0,14.5818,14.5901,14.5569,14.5818,26989.0
2017-06-26 11:00:00,17.56,17.57,17.52,17.53,26275.0,14.5901,14.5984,14.5569,14.5652,26275.0
2017-06-26 11:05:00,17.52,17.53,17.49,17.52,27220.0,14.5569,14.5652,14.5319,14.5569,27220.0
2017-06-26 11:10:00,17.52,17.52,17.49,17.52,21700.0,14.5569,14.5569,14.5319,14.5569,21700.0
2017-06-26 11:15:00,17.52,17.57,17.51,17.55,28925.0,14.5569,14.5984,14.5485,14.5818,28925.0
2017-06-26 11:20:00,17.54,17.58,17.54,17.57,21225.0,14.5735,14.6067,14.5735,14.5984,21225.0
2017-06-26 11:25:00,17.56,17.57,17.54,17.55,11791.0,14.5901,14.5984,14.5735,14.5818,11791.0
2017-06-26 11:30:00,17.55,17.57,17.52,17.53,22974.0,14.5818,14.5984,14.5569,14.5652,22974.0
2017-06-26 11:35:00,17.53,17.55,17.53,17.55,8038.0,14.5652,14.5818,14.5652,14.5818,8038.0
2017-06-26 11:40:00,17.55,17.59,17.54,17.59,17900.0,14.5818,14.615,14.5735,14.615,17900.0
2017-06-26 11:45:00,17.59,17.61,17.58,17.61,9861.0,14.615,14.6316,14.6067,14.6316,9861.0
2017-06-26 11:50:00,17.61,17.61,17.57,17.57,16695.0,14.6316,14.6316,14.5984,14.5984,16695.0
2017-06-26 11:55:00,17.57,17.6,17.57,17.59,26554.0,14.5984,14.6233,14.5984,14.615,26554.0
2017-06-26 12:00:00,17.6,17.6,17.58,17.59,15123.0,14.6233,14.6233,14.6067,14.615,15123.0
2017-06-26 12:05:00,17.59,17.6,17.57,17.57,14800.0,14.615,14.6233,14.5984,14.5984,14800.0
2017-06-26 12:10:00,17.57,17.58,17.55,17.55,8417.0,14.5984,14.6067,14.5818,14.5818,8417.0
2017-06-26 12:15:00,17.55,17.58,17.55,17.57,17882.0,14.5818,14.6067,14.5818,14.5984,17882.0
2017-06-26 12:20:00,17.56,17.59,17.56,17.59,8654.0,14.5901,14.615,14.5901,14.615,8654.0
2017-06-26 12:25:00,17.59,17.59,17.57,17.57,9582.0,14.615,14.615,14.5984,14.5984,9582.0
2017-06-26 12:30:00,17.57,17.6,17.57,17.6,11756.0,14.5984,14.6233,14.5984,14.6233,11756.0
2017-06-26 12:35:00,17.59,17.61,17.59,17.59,25277.0,14.615,14.6316,14.615,14.615,25277.0
2017-06-26 12:40:00,17.59,17.59,17.57,17.58,9342.0,14.615,14.615,14.5984,14.6067,9342.0
2017-06-26 12:45:00,17.57,17.6,17.57,17.6,18126.0,14.5984,14.6233,14.5984,14.6233,18126.0
2017-06-26 12:50:00,17.6,17.61,17.59,17.6,25675.0,14.6233,14.6316,14.615,14.6233,25675.0
2017-06-26 12:55:00,17.61,17.61,17.59,17.59,16451.0,14.6316,14.6316,14.615,14.615,16451.0
2017-06-26 13:00:00,17.6,17.63,17.6,17.62,42123.0,14.6233,14.6483,14.6233,14.6399,42123.0
2017-06-26 13:05:00,17.62,17.64,17.62,17.64,20630.0,14.6399,14.6566,14.6399,14.6566,20630.0
2017-06-26 13:10:00,17.64,17.65,17.62,17.64,15994.0,14.6566,14.6649,14.6399,14.6566,15994.0
2017-06-26 13:15:00,17.65,17.67,17.63,17.64,20647.0,14.6649,14.6815,14.6483,14.6566,20647.0
2017-06-26 13:20:00,17.63,17.66,17.63,17.65,8700.0,14.6483,14.6732,14.6483,14.6649,8700.0
2017-06-26 13:25:00,17.66,17.67,17.64,17.66,10087.0,14.6732,14.6815,14.6566,14.6732,10087.0
2017-06-26 13:30:00,17.67,17.67,17.65,17.65,7251.0,14.6815,14.6815,14.6649,14.6649,7251.0
2017-06-26 13:35:00,17.65,17.67,17.65,17.67,11793.0,14.6649,14.6815,14.6649,14.6815,11793.0
2017-06-26 13:40:00,17.67,17.67,17.64,17.64,12672.0,14.6815,14.6815,14.6566,14.6566,12672.0
2017-06-26 13:45:00,17.64,17.66,17.63,17.64,16580.0,14.6566,14.6732,14.6483,14.6566,16580.0
2017-06-26 13:50:00,17.64,17.66,17.64,17.66,15331.0,14.6566,14.6732,14.6566,14.6732,15331.0
2017-06-26 13:55:00,17.66,17.68,17.65,17.65,20375.0,14.6732,14.6898,14.6649,14.6649,20375.0
2017-06-26 14:00:00,17.65,17.66,17.63,17.63,17872.0,14.6649,14.6732,14.6483,14.6483,17872.0
2017-06-26 14:05:00,17.63,17.64,17.61,17.64,36514.0,14.6483,14.6566,14.6316,14.6566,36514.0
2017-06-26 14:10:00,17.65,17.67,17.65,17.66,6224.0,14.6649,14.6815,14.6649,14.6732,6224.0
2017-06-26 14:15:00,17.66,17.67,17.65,17.65,9453.0,14.6732,14.6815,14.6649,14.6649,9453.0
2017-06-26 14:20:00,17.65,17.69,17.65,17.69,8527.0,14.6649,14.6981,14.6649,14.6981,8527.0
2017-06-26 14:25:00,17.68,17.69,17.65,17.68,16311.0,14.6898,14.6981,14.6649,14.6898,16311.0
2017-06-26 14:30:00,17.67,17.69,17.66,17.69,15983.0,14.6815,14.6981,14.6732,14.6981,15983.0
2017-06-26 14:35:00,17.69,17.69,17.68,17.68,6164.0,14.6981,14.6981,14.6898,14.6898,6164.0
2017-06-26 14:40:00,17.69,17.7,17.68,17.69,8246.0,14.6981,14.7064,14.6898,14.6981,8246.0
2017-06-26 14:45:00,17.7,17.72,17.68,17.69,46986.0,14.7064,14.723,14.6898,14.6981,46986.0
2017-06-26 14:50:00,17.69,17.74,17.68,17.72,44862.0,14.6981,14.7396,14.6898,14.723,44862.0
2017-06-26 14:55:00,17.72,17.73,17.7,17.7,43516.0,14.723,14.7313,14.7064,14.7064,43516.0
2017-06-26 15:00:00,17.7,17.7,17.66,17.68,34028.0,14.7064,14.7064,14.6732,14.6898,34028.0
2017-06-26 15:05:00,17.68,17.69,17.67,17.68,23646.0,14.6898,14.6981,14.6815,14.6898,23646.0
2017-06-26 15:10:00,17.68,17.71,17.66,17.69,32022.0,14.6898,14.7147,14.6732,14.6981,32022.0
2017-06-26 15:15:00,17.69,17.69,17.66,17.66,55923.0,14.6981,14.6981,14.6732,14.6732,55923.0
2017-06-26 15:20:00,17.66,17.68,17.65,17.66,38222.0,14.6732,14.6898,14.6649,14.6732,38222.0
2017-06-26 15:25:00,17.66,17.68,17.66,17.68,13504.0,14.6732,14.6898,14.6732,14.6898,13504.0
2017-06-26 15:30:00,17.68,17.68,17.67,17.68,20334.0,14.6898,14.6898,14.6815,14.6898,20334.0
2017-06-26 15:35:00,17.68,17.71,17.67,17.69,77351.0,14.6898,14.7147,14.6815,14.6981,77351.0
2017-06-26 15:40:00,17.68,17.69,17.67,17.68,57068.0,14.6898,14.6981,14.6815,14.6898,57068.0
2017-06-26 15:45:00,17.68,17.7,17.67,17.7,96874.0,14.6898,14.7064,14.6815,14.7064,96874.0
2017-06-26 15:50:00,17.69,17.7,17.68,17.69,100720.0,14.6981,14.7064,14.6898,14.6981,100720.0
2017-06-26 15:55:00,17.69,17.75,17.63,17.65,836760.0,14.6981,14.748,14.6483,14.6649,836760.0
2017-06-27 09:30:00,17.68,17.69,17.59,17.64,38511.0,14.6898,14.6981,14.615,14.6566,38511.0
2017-06-27 09:35:00,17.65,17.69,17.64,17.64,12795.0,14.6649,14.6981,14.6566,14.6566,12795.0
2017-06-27 09:40:00,17.64,17.65,17.58,17.59,27936.0,14.6566,14.6649,14.6067,14.615,27936.0
2017-06-27 09:45:00,17.59,17.72,17.57,17.68,28040.0,14.615,14.723,14.5984,14.6898,28040.0
2017-06-27 09:50:00,17.68,17.7,17.63,17.7,24757.0,14.6898,14.7064,14.6483,14.7064,24757.0
2017-06-27 09:55:00,17.7,17.71,17.68,17.69,7860.0,14.7064,14.7147,14.6898,14.6981,7860.0
2017-06-27 10:00:00,17.69,17.74,17.66,17.66,74915.0,14.6981,14.7396,14.6732,14.6732,74915.0
2017-06-27 10:05:00,17.66,17.67,17.58,17.6,14857.0,14.6732,14.6815,14.6067,14.6233,14857.0
2017-06-27 10:10:00,17.6,17.6,17.54,17.54,24499.0,14.6233,14.6233,14.5735,14.5735,24499.0
2017-06-27 10:15:00,17.54,17.57,17.53,17.53,28418.0,14.5735,14.5984,14.5652,14.5652,28418.0
2017-06-27 10:20:00,17.54,17.56,17.51,17.52,22178.0,14.5735,14.5901,14.5485,14.5569,22178.0
2017-06-27 10:25:00,17.53,17.55,17.52,17.54,6793.0,14.5652,14.5818,14.5569,14.5735,6793.0
2017-06-27 10:30:00,17.54,17.56,17.53,17.55,14407.0,14.5735,14.5901,14.5652,14.5818,14407.0
2017-06-27 10:35:00,17.55,17.59,17.55,17.57,12260.0,14.5818,14.615,14.5818,14.5984,12260.0
2017-06-27 10:40:00,17.57,17.59,17.53,17.58,53155.0,14.5984,14.615,14.5652,14.6067,53155.0
2017-06-27 10:45:00,17.57,17.6,17.52,17.55,34073.0,14.5984,14.6233,14.5569,14.5818,34073.0
2017-06-27 10:50:00,17.54,17.55,17.52,17.54,34414.0,14.5735,14.5818,14.5569,14.5735,34414.0
2017-06-27 10:55:00,17.53,17.55,17.52,17.54,15317.0,14.5652,14.5818,14.5569,14.5735,15317.0
2017-06-27 11:00:00,17.53,17.55,17.5,17.5,26053.0,14.5652,14.5818,14.5402,14.5402,26053.0
2017-06-27 11:05:00,17.51,17.51,17.44,17.46,41216.0,14.5485,14.5485,14.4904,14.507,41216.0
2017-06-27 11:10:00,17.46,17.46,17.41,17.41,40117.0,14.507,14.507,14.4655,14.4655,40117.0
2017-06-27 11:15:00,17.41,17.42,17.35,17.37,28697.0,14.4655,14.4738,14.4156,14.4322,28697.0
2017-06-27 11:20:00,17.37,17.38,17.32,17.32,20211.0,14.4322,14.4405,14.3907,14.3907,20211.0
2017-06-27 11:25:00,17.32,17.36,17.32,17.34,28279.0,14.3907,14.4239,14.3907,14.4073,28279.0
2017-06-27 11:30:00,17.34,17.37,17.34,17.35,15296.0,14.4073,14.4322,14.4073,14.4156,15296.0
2017-06-27 11:35:00,17.35,17.36,17.34,17.35,40083.0,14.4156,14.4239,14.4073,14.4156,40083.0
2017-06-27 11:40:00,17.35,17.37,17.34,17.34,25281.0,14.4156,14.4322,14.4073,14.4073,25281.0
2017-06-27 11:45:00,17.34,17.4,17.33,17.39,37580.0,14.4073,14.4572,14.399,14.4488,37580.0
2017-06-27 11:50:00,17.4,17.46,17.4,17.46,29220.0,14.4572,14.507,14.4572,14.507,29220.0
2017-06-27 11:55:00,17.46,17.47,17.45,17.46,14610.0,14.507,14.5153,14.4987,14.507,14610.0
2017-06-27 12:00:00,17.46,17.47,17.45,17.46,29553.0,14.507,14.5153,14.4987,14.507,29553.0
2017-06-27 12:05:00,17.46,17.48,17.44,17.45,38195.0,14.507,14.5236,14.4904,14.4987,38195.0
2017-06-27 12:10:00,17.45,17.45,17.44,17.45,13130.0,14.4987,14.4987,14.4904,14.4987,13130.0
2017-06-27 12:15:00,17.45,17.45,17.37,17.38,90395.0,14.4987,14.4987,14.4322,14.4405,90395.0
2017-06-27 12:20:00,17.39,17.39,17.38,17.39,7486.0,14.4488,14.4488,14.4405,14.4488,7486.0
2017-06-27 12:25:00,17.38,17.39,17.37,17.38,16815.0,14.4405,14.4488,14.4322,14.4405,16815.0
2017-06-27 12:30:00,17.38,17.41,17.37,17.41,42757.0,14.4405,14.4655,14.4322,14.4655,42757.0
2017-06-27 12:35:00,17.4,17.41,17.37,17.38,23162.0,14.4572,14.4655,14.4322,14.4405,23162.0
2017-06-27 12:40:00,17.38,17.39,17.36,17.38,23141.0,14.4405,14.4488,14.4239,14.4405,23141.0
2017-06-27 12:45:00,17.38,17.4,17.37,17.39,26704.0,14.4405,14.4572,14.4322,14.4488,26704.0
2017-06-27 12:50:00,17.39,17.41,17.37,17.41,25754.0,14.4488,14.4655,14.4322,14.4655,25754.0
2017-06-27 12:55:00,17.4,17.41,17.39,17.39,12979.0,14.4572,14.4655,14.4488,14.4488,12979.0
2017-06-27 13:00:00,17.39,17.41,17.39,17.4,9611.0,14.4488,14.4655,14.4488,14.4572,9611.0
2017-06-27 13:05:00,17.4,17.42,17.39,17.41,39726.0,14.4572,14.4738,14.4488,14.4655,39726.0
2017-06-27 13:10:00,17.41,17.41,17.39,17.41,36568.0,14.4655,14.4655,14.4488,14.4655,36568.0
2017-06-27 13:15:00,17.41,17.43,17.4,17.42,34500.0,14.4655,14.4821,14.4572,14.4738,34500.0
2017-06-27 13:20:00,17.41,17.43,17.4,17.42,16730.0,14.4655,14.4821,14.4572,14.4738,16730.0
2017-06-27 13:25:00,17.42,17.43,17.39,17.43,31907.0,14.4738,14.4821,14.4488,14.4821,31907.0
2017-06-27 13:30:00,17.43,17.43,17.4,17.41,25757.0,14.4821,14.4821,14.4572,14.4655,25757.0
2017-06-27 13:35:00,17.41,17.42,17.38,17.39,51704.0,14.4655,14.4738,14.4405,14.4488,51704.0
2017-06-27 13:40:00,17.39,17.41,17.38,17.39,106217.0,14.4488,14.4655,14.4405,14.4488,106217.0
2017-06-27 13:45:00,17.39,17.42,17.37,17.42,33460.0,14.4488,14.4738,14.4322,14.4738,33460.0
2017-06-27 13:50:00,17.41,17.43,17.4,17.4,22548.0,14.4655,14.4821,14.4572,14.4572,22548.0
2017-06-27 13:55:00,17.41,17.42,17.39,17.39,16097.0,14.4655,14.4738,14.4488,14.4488,16097.0
2017-06-27 14:00:00,17.39,17.41,17.34,17.36,28315.0,14.4488,14.4655,14.4073,14.4239,28315.0
2017-06-27 14:05:00,17.36,17.38,17.33,17.33,34221.0,14.4239,14.4405,14.399,14.399,34221.0
2017-06-27 14:10:00,17.32,17.36,17.32,17.35,19556.0,14.3907,14.4239,14.3907,14.4156,19556.0
2017-06-27 14:15:00,17.35,17.38,17.33,17.35,32209.0,14.4156,14.4405,14.399,14.4156,32209.0
2017-06-27 14:20:00,17.36,17.37,17.32,17.37,36579.0,14.4239,14.4322,14.3907,14.4322,36579.0
2017-06-27 14:25:00,17.37,17.4,17.36,17.39,9013.0,14.4322,14.4572,14.4239,14.4488,9013.0
2017-06-27 14:30:00,17.39,17.43,17.39,17.4,121357.0,14.4488,14.4821,14.4488,14.4572,121357.0
2017-06-27 14:35:00,17.4,17.4,17.37,17.39,18913.0,14.4572,14.4572,14.4322,14.4488,18913.0
2017-06-27 14:40:00,17.39,17.41,17.38,17.39,11264.0,14.4488,14.4655,14.4405,14.4488,11264.0
2017-06-27 14:45:00,17.4,17.4,17.38,17.39,15837.0,14.4572,14.4572,14.4405,14.4488,15837.0
2017-06-27 14:50:00,17.38,17.39,17.37,17.39,12791.0,14.4405,14.4488,14.4322,14.4488,12791.0
2017-06-27 14:55:00,17.39,17.39,17.37,17.38,17967.0,14.4488,14.4488,14.4322,14.4405,17967.0
2017-06-27 15:00:00,17.37,17.41,17.37,17.41,26780.0,14.4322,14.4655,14.4322,14.4655,26780.0
2017-06-27 15:05:00,17.41,17.42,17.39,17.4,14590.0,14.4655,14.4738,14.4488,14.4572,14590.0
2017-06-27 15:10:00,17.39,17.41,17.39,17.41,13825.0,14.4488,14.4655,14.4488,14.4655,13825.0
2017-06-27 15:15:00,17.41,17.41,17.38,17.38,13650.0,14.4655,14.4655,14.4405,14.4405,13650.0
2017-06-27 15:20:00,17.39,17.4,17.36,17.37,23841.0,14.4488,14.4572,14.4239,14.4322,23841.0
2017-06-27 15:25:00,17.37,17.38,17.35,17.35,30195.0,14.4322,14.4405,14.4156,14.4156,30195.0
2017-06-27 15:30:00,17.35,17.36,17.31,17.33,37987.0,14.4156,14.4239,14.3824,14.399,37987.0
2017-06-27 15:35:00,17.32,17.32,17.28,17.3,66978.0,14.3907,14.3907,14.3574,14.3741,66978.0
2017-06-27 15:40:00,17.29,17.29,17.26,17.27,46046.0,14.3658,14.3658,14.3408,14.3491,46046.0
2017-06-27 15:45:00,17.27,17.27,17.24,17.26,94842.0,14.3491,14.3491,14.3242,14.3408,94842.0
2017-06-27 15:50:00,17.26,17.26,17.22,17.22,104753.0,14.3408,14.3408,14.3076,14.3076,104753.0
2017-06-27 15:55:00,17.22,17.23,17.21,17.22,146730.0,14.3076,14.3159,14.2993,14.3076,146730.0
2017-06-28 09:30:00,17.32,17.42,17.3,17.39,47700.0,14.3907,14.4738,14.3741,14.4488,47700.0
2017-06-28 09:35:00,17.39,17.45,17.38,17.45,14578.0,14.4488,14.4987,14.4405,14.4987,14578.0
2017-06-28 09:40:00,17.45,17.49,17.43,17.46,29960.0,14.4987,14.5319,14.4821,14.507,29960.0
2017-06-28 09:45:00,17.47,17.48,17.42,17.43,48344.0,14.5153,14.5236,14.4738,14.4821,48344.0
2017-06-28 09:50:00,17.44,17.46,17.42,17.45,33598.0,14.4904,14.507,14.4738,14.4987,33598.0
2017-06-28 09:55:00,17.44,17.45,17.38,17.38,18024.0,14.4904,14.4987,14.4405,14.4405,18024.0
2017-06-28 10:00:00,17.38,17.41,17.38,17.39,23058.0,14.4405,14.4655,14.4405,14.4488,23058.0
2017-06-28 10:05:00,17.4,17.45,17.39,17.45,11246.0,14.4572,14.4987,14.4488,14.4987,11246.0
2017-06-28 10:10:00,17.44,17.47,17.44,17.45,25209.0,14.4904,14.5153,14.4904,14.4987,25209.0
2017-06-28 10:15:00,17.45,17.45,17.44,17.45,4400.0,14.4987,14.4987,14.4904,14.4987,4400.0
2017-06-28 10:20:00,17.45,17.46,17.42,17.45,39637.0,14.4987,14.507,14.4738,14.4987,39637.0
2017-06-28 10:25:00,17.45,17.46,17.44,17.44,11992.0,14.4987,14.507,14.4904,14.4904,11992.0
2017-06-28 10:30:00,17.44,17.47,17.38,17.43,35516.0,14.4904,14.5153,14.4405,14.4821,35516.0
2017-06-28 10:35:00,17.44,17.52,17.43,17.51,32630.0,14.4904,14.5569,14.4821,14.5485,32630.0
2017-06-28 10:40:00,17.5,17.51,17.48,17.51,22016.0,14.5402,14.5485,14.5236,14.5485,22016.0
2017-06-28 10:45:00,17.51,17.55,17.5,17.52,10682.0,14.5485,14.5818,14.5402,14.5569,10682.0
2017-06-28 10:50:00,17.52,17.52,17.49,17.51,11962.0,14.5569,14.5569,14.5319,14.5485,11962.0
2017-06-28 10:55:00,17.51,17.57,17.5,17.54,27130.0,14.5485,14.5984,14.5402,14.5735,27130.0
2017-06-28 11:00:00,17.53,17.54,17.5,17.51,43783.0,14.5652,14.5735,14.5402,14.5485,43783.0
2017-06-28 11:05:00,17.51,17.51,17.48,17.48,21578.0,14.5485,14.5485,14.5236,14.5236,21578.0
2017-06-28 11:10:00,17.48,17.54,17.48,17.52,22007.0,14.5236,14.5735,14.5236,14.5569,22007.0
2017-06-28 11:15:00,17.53,17.53,17.51,17.52,11500.0,14.5652,14.5652,14.5485,14.5569,11500.0
2017-06-28 11:20:00,17.51,17.52,17.49,17.52,17126.0,14.5485,14.5569,14.5319,14.5569,17126.0
2017-06-28 11:25:00,17.52,17.53,17.49,17.49,14200.0,14.5569,14.5652,14.5319,14.5319,14200.0
2017-06-28 11:30:00,17.49,17.5,17.48,17.5,11807.0,14.5319,14.5402,14.5236,14.5402,11807.0
2017-06-28 11:35:00,17.5,17.52,17.49,17.52,16570.0,14.5402,14.5569,14.5319,14.5569,16570.0
2017-06-28 11:40:00,17.52,17.52,17.49,17.5,14577.0,14.5569,14.5569,14.5319,14.5402,14577.0
2017-06-28 11:45:00,17.5,17.54,17.49,17.54,11601.0,14.5402,14.5735,14.5319,14.5735,11601.0
2017-06-28 11:50:00,17.54,17.56,17.53,17.55,46540.0,14.5735,14.5901,14.5652,14.5818,46540.0
2017-06-28 11:55:00,17.55,17.55,17.49,17.51,26497.0,14.5818,14.5818,14.5319,14.5485,26497.0
2017-06-28 12:00:00,17.51,17.51,17.48,17.48,12041.0,14.5485,14.5485,14.5236,14.5236,12041.0
2017-06-28 12:05:00,17.48,17.49,17.47,17.48,20162.0,14.5236,14.5319,14.5153,14.5236,20162.0
2017-06-28 12:10:00,17.48,17.49,17.44,17.46,16331.0,14.5236,14.5319,14.4904,14.507,16331.0
2017-06-28 12:15:00,17.46,17.46,17.42,17.44,16480.0,14.507,14.507,14.4738,14.4904,16480.0
2017-06-28 12:20:00,17.45,17.45,17.44,17.44,1900.0,14.4987,14.4987,14.4904,14.4904,1900.0
2017-06-28 12:25:00,17.45,17.5,17.44,17.5,29430.0,14.4987,14.5402,14.4904,14.5402,29430.0
2017-06-28 12:30:00,17.5,17.5,17.49,17.5,3200.0,14.5402,14.5402,14.5319,14.5402,3200.0
2017-06-28 12:35:00,17.5,17.52,17.49,17.52,12961.0,14.5402,14.5569,14.5319,14.5569,12961.0
2017-06-28 12:40:00,17.52,17.53,17.51,17.53,15985.0,14.5569,14.5652,14.5485,14.5652,15985.0
2017-06-28 12:45:00,17.52,17.57,17.51,17.57,19665.0,14.5569,14.5984,14.5485,14.5984,19665.0
2017-06-28 12:50:00,17.57,17.58,17.56,17.58,20143.0,14.5984,14.6067,14.5901,14.6067,20143.0
2017-06-28 12:55:00,17.58,17.58,17.57,17.57,9392.0,14.6067,14.6067,14.5984,14.5984,9392.0
2017-06-28 13:00:00,17.58,17.58,17.51,17.51,29027.0,14.6067,14.6067,14.5485,14.5485,29027.0
2017-06-28 13:05:00,17.5,17.51,17.49,17.5,14908.0,14.5402,14.5485,14.5319,14.5402,14908.0
2017-06-28 13:10:00,17.49,17.5,17.48,17.48,5962.0,14.5319,14.5402,14.5236,14.5236,5962.0
2017-06-28 13:15:00,17.48,17.52,17.48,17.52,12512.0,14.5236,14.5569,14.5236,14.5569,12512.0
2017-06-28 13:20:00,17.51,17.53,17.5,17.5,12642.0,14.5485,14.5652,14.5402,14.5402,12642.0
2017-06-28 13:25:00,17.5,17.53,17.49,17.53,12967.0,14.5402,14.5652,14.5319,14.5652,12967.0
2017-06-28 13:30:00,17.53,17.53,17.52,17.53,7533.0,14.5652,14.5652,14.5569,14.5652,7533.0
2017-06-28 13:35:00,17.52,17.53,17.49,17.5,13940.0,14.5569,14.5652,14.5319,14.5402,13940.0
2017-06-28 13:40:00,17.5,17.5,17.48,17.49,31599.0,14.5402,14.5402,14.5236,14.5319,31599.0
2017-06-28 13:45:00,17.49,17.5,17.48,17.48,15900.0,14.5319,14.5402,14.5236,14.5236,15900.0
2017-06-28 13:50:00,17.49,17.49,17.47,17.48,19119.0,14.5319,14.5319,14.5153,14.5236,19119.0
2017-06-28 13:55:00,17.47,17.49,17.46,17.46,13457.0,14.5153,14.5319,14.507,14.507,13457.0
2017-06-28 14:00:00,17.47,17.49,17.46,17.46,13389.0,14.5153,14.5319,14.507,14.507,13389.0
2017-06-28 14:05:00,17.46,17.47,17.45,17.45,83024.0,14.507,14.5153,14.4987,14.4987,83024.0
2017-06-28 14:10:00,17.46,17.46,17.43,17.44,16796.0,14.507,14.507,14.4821,14.4904,16796.0
2017-06-28 14:15:00,17.43,17.44,17.43,17.43,6777.0,14.4821,14.4904,14.4821,14.4821,6777.0
2017-06-28 14:20:00,17.43,17.44,17.41,17.41,48899.0,14.4821,14.4904,14.4655,14.4655,48899.0
2017-06-28 14:25:00,17.41,17.42,17.4,17.41,20762.0,14.4655,14.4738,14.4572,14.4655,20762.0
2017-06-28 14:30:00,17.41,17.48,17.41,17.45,70251.0,14.4655,14.5236,14.4655,14.4987,70251.0
2017-06-28 14:35:00,17.45,17.48,17.44,17.47,73941.0,14.4987,14.5236,14.4904,14.5153,73941.0
2017-06-28 14:40:00,17.48,17.48,17.47,17.48,6291.0,14.5236,14.5236,14.5153,14.5236,6291.0
2017-06-28 14:45:00,17.47,17.51,17.46,17.51,62572.0,14.5153,14.5485,14.507,14.5485,62572.0
2017-06-28 14:50:00,17.52,17.52,17.5,17.5,18969.0,14.5569,14.5569,14.5402,14.5402,18969.0
2017-06-28 14:55:00,17.51,17.51,17.49,17.5,14525.0,14.5485,14.5485,14.5319,14.5402,14525.0
2017-06-28 15:00:00,17.49,17.5,17.45,17.47,23216.0,14.5319,14.5402,14.4987,14.5153,23216.0
2017-06-28 15:05:00,17.46,17.48,17.45,17.48,24993.0,14.507,14.5236,14.4987,14.5236,24993.0
2017-06-28 15:10:00,17.48,17.48,17.46,17.46,13207.0,14.5236,14.5236,14.507,14.507,13207.0
2017-06-28 15:15:00,17.46,17.48,17.46,17.46,15602.0,14.507,14.5236,14.507,14.507,15602.0
2017-06-28 15:20:00,17.47,17.47,17.45,17.47,19461.0,14.5153,14.5153,14.4987,14.5153,19461.0
2017-06-28 15:25:00,17.46,17.47,17.44,17.46,31464.0,14.507,14.5153,14.4904,14.507,31464.0
2017-06-28 15:30:00,17.46,17.47,17.43,17.44,23457.0,14.507,14.5153,14.4821,14.4904,23457.0
2017-06-28 15:35:00,17.44,17.47,17.42,17.42,45281.0,14.4904,14.5153,14.4738,14.4738,45281.0
2017-06-28 15:40:00,17.43,17.43,17.4,17.41,54549.0,14.4821,14.4821,14.4572,14.4655,54549.0
2017-06-28 15:45:00,17.41,17.41,17.36,17.36,54640.0,14.4655,14.4655,14.4239,14.4239,54640.0
2017-06-28 15:50:00,17.36,17.38,17.35,17.36,129825.0,14.4239,14.4405,14.4156,14.4239,129825.0
2017-06-28 15:55:00,17.35,17.37,17.32,17.33,321448.0,14.4156,14.4322,14.3907,14.399,321448.0
2017-06-29 09:30:00,17.26,17.34,17.2,17.31,23960.0,14.3408,14.4073,14.291,14.3824,23960.0
2017-06-29 09:35:00,17.32,17.34,17.2,17.27,12815.0,14.3907,14.4073,14.291,14.3491,12815.0
2017-06-29 09:40:00,17.28,17.29,17.24,17.26,20988.0,14.3574,14.3658,14.3242,14.3408,20988.0
2017-06-29 09:45:00,17.26,17.33,17.24,17.31,31148.0,14.3408,14.399,14.3242,14.3824,31148.0
2017-06-29 09:50:00,17.31,17.33,17.27,17.29,35517.0,14.3824,14.399,14.3491,14.3658,35517.0
2017-06-29 09:55:00,17.28,17.31,17.17,17.3,114492.0,14.3574,14.3824,14.2661,14.3741,114492.0
2017-06-29 10:00:00,17.28,17.32,17.25,17.31,57276.0,14.3574,14.3907,14.3325,14.3824,57276.0
2017-06-29 10:05:00,17.32,17.33,17.24,17.27,61092.0,14.3907,14.399,14.3242,14.3491,61092.0
2017-06-29 10:10:00,17.26,17.26,17.2,17.22,88150.0,14.3408,14.3408,14.291,14.3076,88150.0
2017-06-29 10:15:00,17.21,17.23,17.17,17.17,34068.0,14.2993,14.3159,14.2661,14.2661,34068.0
2017-06-29 10:20:00,17.18,17.2,17.14,17.18,33579.0,14.2744,14.291,14.2411,14.2744,33579.0
2017-06-29 10:25:00,17.18,17.18,17.11,17.11,22584.0,14.2744,14.2744,14.2162,14.2162,22584.0
2017-06-29 10:30:00,17.11,17.17,17.1,17.17,92366.0,14.2162,14.2661,14.2079,14.2661,92366.0
2017-06-29 10:35:00,17.18,17.18,17.09,17.1,22835.0,14.2744,14.2744,14.1996,14.2079,22835.0
2017-06-29 10:40:00,17.09,17.16,17.09,17.12,48730.0,14.1996,14.2577,14.1996,14.2245,48730.0
2017-06-29 10:45:00,17.12,17.21,17.1,17.19,41806.0,14.2245,14.2993,14.2079,14.2827,41806.0
2017-06-29 10:50:00,17.19,17.19,17.11,17.12,14280.0,14.2827,14.2827,14.2162,14.2245,14280.0
2017-06-29 10:55:00,17.12,17.17,17.1,17.16,36382.0,14.2245,14.2661,14.2079,14.2577,36382.0
2017-06-29 11:00:00,17.16,17.17,17.14,17.17,19762.0,14.2577,14.2661,14.2411,14.2661,19762.0
2017-06-29 11:05:00,17.17,17.17,17.13,17.14,31373.0,14.2661,14.2661,14.2328,14.2411,31373.0
2017-06-29 11:10:00,17.15,17.22,17.14,17.22,34805.0,14.2494,14.3076,14.2411,14.3076,34805.0
2017-06-29 11:15:00,17.22,17.22,17.17,17.19,33851.0,14.3076,14.3076,14.2661,14.2827,33851.0
2017-06-29 11:20:00,17.18,17.19,17.16,17.17,19031.0,14.2744,14.2827,14.2577,14.2661,19031.0
2017-06-29 11:25:00,17.17,17.18,17.15,17.16,12506.0,14.2661,14.2744,14.2494,14.2577,12506.0
2017-06-29 11:30:00,17.16,17.17,17.1,17.17,30025.0,14.2577,14.2661,14.2079,14.2661,30025.0
2017-06-29 11:35:00,17.16,17.17,17.12,17.13,20700.0,14.2577,14.2661,14.2245,14.2328,20700.0
2017-06-29 11:40:00,17.12,17.13,17.08,17.1,20069.0,14.2245,14.2328,14.1913,14.2079,20069.0
2017-06-29 11:45:00,17.1,17.14,17.09,17.12,41493.0,14.2079,14.2411,14.1996,14.2245,41493.0
2017-06-29 11:50:00,17.11,17.15,17.1,17.15,46909.0,14.2162,14.2494,14.2079,14.2494,46909.0
2017-06-29 11:55:00,17.14,17.15,17.12,17.14,11724.0,14.2411,14.2494,14.2245,14.2411,11724.0
2017-06-29 12:00:00,17.14,17.18,17.12,17.17,21774.0,14.2411,14.2744,14.2245,14.2661,21774.0
2017-06-29 12:05:00,17.18,17.19,17.16,17.17,16721.0,14.2744,14.2827,14.2577,14.2661,16721.0
2017-06-29 12:10:00,17.17,17.18,17.14,17.14,8586.0,14.2661,14.2744,14.2411,14.2411,8586.0
2017-06-29 12:15:00,17.15,17.19,17.14,17.15,17088.0,14.2494,14.2827,14.2411,14.2494,17088.0
2017-06-29 12:20:00,17.15,17.17,17.13,17.14,13155.0,14.2494,14.2661,14.2328,14.2411,13155.0
2017-06-29 12:25:00,17.13,17.17,17.12,17.13,18364.0,14.2328,14.2661,14.2245,14.2328,18364.0
2017-06-29 12:30:00,17.13,17.18,17.13,17.16,10713.0,14.2328,14.2744,14.2328,14.2577,10713.0
2017-06-29 12:35:00,17.16,17.18,17.14,17.16,19049.0,14.2577,14.2744,14.2411,14.2577,19049.0
2017-06-29 12:40:00,17.16,17.16,17.11,17.11,18027.0,14.2577,14.2577,14.2162,14.2162,18027.0
2017-06-29 12:45:00,17.11,17.11,17.07,17.1,19455.0,14.2162,14.2162,14.183,14.2079,19455.0
2017-06-29 12:50:00,17.09,17.1,17.06,17.09,13672.0,14.1996,14.2079,14.1747,14.1996,13672.0
2017-06-29 12:55:00,17.09,17.1,17.07,17.09,10010.0,14.1996,14.2079,14.183,14.1996,10010.0
2017-06-29 13:00:00,17.09,17.1,17.07,17.09,17718.0,14.1996,14.2079,14.183,14.1996,17718.0
2017-06-29 13:05:00,17.09,17.09,17.03,17.05,17532.0,14.1996,14.1996,14.1497,14.1663,17532.0
2017-06-29 13:10:00,17.05,17.05,16.97,16.98,28077.0,14.1663,14.1663,14.0999,14.1082,28077.0
2017-06-29 13:15:00,16.98,17.0,16.96,16.96,18696.0,14.1082,14.1248,14.0916,14.0916,18696.0
2017-06-29 13:20:00,16.96,16.98,16.93,16.96,20884.0,14.0916,14.1082,14.0666,14.0916,20884.0
2017-06-29 13:25:00,16.95,16.97,16.92,16.94,23873.0,14.0833,14.0999,14.0583,14.075,23873.0
2017-06-29 13:30:00,16.94,16.97,16.93,16.96,28471.0,14.075,14.0999,14.0666,14.0916,28471.0
2017-06-29 13:35:00,16.96,16.97,16.89,16.9,43616.0,14.0916,14.0999,14.0334,14.0417,43616.0
2017-06-29 13:40:00,16.89,16.91,16.87,16.87,33167.0,14.0334,14.05,14.0168,14.0168,33167.0
2017-06-29 13:45:00,16.87,16.91,16.86,16.88,22413.0,14.0168,14.05,14.0085,14.0251,22413.0
2017-06-29 13:50:00,16.87,16.91,16.85,16.9,33612.0,14.0168,14.05,14.0002,14.0417,33612.0
2017-06-29 13:55:00,16.9,16.92,16.89,16.91,20373.0,14.0417,14.0583,14.0334,14.05,20373.0
2017-06-29 14:00:00,16.92,16.94,16.9,16.92,22092.0,14.0583,14.075,14.0417,14.0583,22092.0
2017-06-29 14:05:00,16.93,16.96,16.92,16.95,34579.0,14.0666,14.0916,14.0583,14.0833,34579.0
2017-06-29 14:10:00,16.95,17.02,16.94,17.02,21402.0,14.0833,14.1414,14.075,14.1414,21402.0
2017-06-29 14:15:00,17.02,17.05,17.01,17.05,49010.0,14.1414,14.1663,14.1331,14.1663,49010.0
2017-06-29 14:20:00,17.06,17.09,17.04,17.08,26708.0,14.1747,14.1996,14.158,14.1913,26708.0
2017-06-29 14:25:00,17.08,17.13,17.07,17.12,24547.0,14.1913,14.2328,14.183,14.2245,24547.0
2017-06-29 14:30:00,17.12,17.13,17.1,17.11,17087.0,14.2245,14.2328,14.2079,14.2162,17087.0
2017-06-29 14:35:00,17.11,17.11,17.06,17.07,32700.0,14.2162,14.2162,14.1747,14.183,32700.0
2017-06-29 14:40:00,17.09,17.12,17.08,17.12,23609.0,14.1996,14.2245,14.1913,14.2245,23609.0
2017-06-29 14:45:00,17.12,17.12,17.1,17.12,31285.0,14.2245,14.2245,14.2079,14.2245,31285.0
2017-06-29 14:50:00,17.12,17.17,17.11,17.17,34109.0,14.2245,14.2661,14.2162,14.2661,34109.0
2017-06-29 14:55:00,17.16,17.18,17.15,17.18,20425.0,14.2577,14.2744,14.2494,14.2744,20425.0
2017-06-29 15:00:00,17.18,17.18,17.15,17.17,24786.0,14.2744,14.2744,14.2494,14.2661,24786.0
2017-06-29 15:05:00,17.16,17.17,17.13,17.16,39807.0,14.2577,14.2661,14.2328,14.2577,39807.0
2017-06-29 15:10:00,17.16,17.16,17.12,17.14,26140.0,14.2577,14.2577,14.2245,14.2411,26140.0
2017-06-29 15:15:00,17.15,17.18,17.14,17.18,19709.0,14.2494,14.2744,14.2411,14.2744,19709.0
2017-06-29 15:20:00,17.18,17.18,17.13,17.14,26340.0,14.2744,14.2744,14.2328,14.2411,26340.0
2017-06-29 15:25:00,17.13,17.14,17.1,17.1,31242.0,14.2328,14.2411,14.2079,14.2079,31242.0
2017-06-29 15:30:00,17.11,17.15,17.1,17.14,23707.0,14.2162,14.2494,14.2079,14.2411,23707.0
2017-06-29 15:35:00,17.14,17.15,17.12,17.14,60980.0,14.2411,14.2494,14.2245,14.2411,60980.0
2017-06-29 15:40:00,17.14,17.14,17.08,17.09,80095.0,14.2411,14.2411,14.1913,14.1996,80095.0
2017-06-29 15:45:00,17.08,17.08,17.03,17.04,106648.0,14.1913,14.1913,14.1497,14.158,106648.0
2017-06-29 15:50:00,17.03,17.06,17.02,17.04,139573.0,14.1497,14.1747,14.1414,14.158,139573.0
2017-06-29 15:55:00,17.03,17.05,17.02,17.02,260106.0,14.1497,14.1663,14.1414,14.1414,260106.0
2017-06-30 09:30:00,17.05,17.22,17.05,17.22,37005.0,14.1663,14.3076,14.1663,14.3076,37005.0
2017-06-30 09:35:00,17.23,17.23,17.12,17.21,36140.0,14.3159,14.3159,14.2245,14.2993,36140.0
2017-06-30 09:40:00,17.21,17.28,17.21,17.28,37944.0,14.2993,14.3574,14.2993,14.3574,37944.0
2017-06-30 09:45:00,17.28,17.34,17.28,17.33,23089.0,14.3574,14.4073,14.3574,14.399,23089.0
2017-06-30 09:50:00,17.32,17.37,17.31,17.34,41379.0,14.3907,14.4322,14.3824,14.4073,41379.0
2017-06-30 09:55:00,17.35,17.35,17.21,17.25,39945.0,14.4156,14.4156,14.2993,14.3325,39945.0
2017-06-30 10:00:00,17.26,17.27,17.21,17.27,23339.0,14.3408,14.3491,14.2993,14.3491,23339.0
2017-06-30 10:05:00,17.26,17.27,17.2,17.23,45822.0,14.3408,14.3491,14.291,14.3159,45822.0
2017-06-30 10:10:00,17.23,17.27,17.23,17.26,27302.0,14.3159,14.3491,14.3159,14.3408,27302.0
2017-06-30 10:15:00,17.26,17.27,17.14,17.21,56977.0,14.3408,14.3491,14.2411,14.2993,56977.0
2017-06-30 10:20:00,17.21,17.21,17.14,17.2,45473.0,14.2993,14.2993,14.2411,14.291,45473.0
2017-06-30 10:25:00,17.2,17.23,17.18,17.19,17442.0,14.291,14.3159,14.2744,14.2827,17442.0
2017-06-30 10:30:00,17.2,17.2,17.16,17.17,23511.0,14.291,14.291,14.2577,14.2661,23511.0
2017-06-30 10:35:00,17.18,17.18,17.14,17.14,12637.0,14.2744,14.2744,14.2411,14.2411,12637.0
2017-06-30 10:40:00,17.15,17.18,17.13,17.18,16214.0,14.2494,14.2744,14.2328,14.2744,16214.0
2017-06-30 10:45:00,17.18,17.21,17.17,17.2,17966.0,14.2744,14.2993,14.2661,14.291,17966.0
2017-06-30 10:50:00,17.2,17.21,17.14,17.14,25749.0,14.291,14.2993,14.2411,14.2411,25749.0
2017-06-30 10:55:00,17.13,17.16,17.1,17.12,26187.0,14.2328,14.2577,14.2079,14.2245,26187.0
2017-06-30 11:00:00,17.11,17.15,17.1,17.14,103877.0,14.2162,14.2494,14.2079,14.2411,103877.0
2017-06-30 11:05:00,17.14,17.15,17.12,17.13,24084.0,14.2411,14.2494,14.2245,14.2328,24084.0
2017-06-30 11:10:00,17.13,17.15,17.1,17.1,27027.0,14.2328,14.2494,14.2079,14.2079,27027.0
2017-06-30 11:15:00,17.11,17.13,17.09,17.1,15874.0,14.2162,14.2328,14.1996,14.2079,15874.0
2017-06-30 11:20:00,17.1,17.11,17.09,17.11,30694.0,14.2079,14.2162,14.1996,14.2162,30694.0
2017-06-30 11:25:00,17.12,17.18,17.12,17.17,48402.0,14.2245,14.2744,14.2245,14.2661,48402.0
2017-06-30 11:30:00,17.17,17.21,17.17,17.21,49378.0,14.2661,14.2993,14.2661,14.2993,49378.0
2017-06-30 11:35:00,17.21,17.22,17.18,17.21,25318.0,14.2993,14.3076,14.2744,14.2993,25318.0
2017-06-30 11:40:00,17.21,17.23,17.2,17.22,17400.0,14.2993,14.3159,14.291,14.3076,17400.0
2017-06-30 11:45:00,17.23,17.23,17.13,17.15,193014.0,14.3159,14.3159,14.2328,14.2494,193014.0
2017-06-30 11:50:00,17.15,17.18,17.14,17.17,18684.0,14.2494,14.2744,14.2411,14.2661,18684.0
2017-06-30 11:55:00,17.17,17.2,17.17,17.2,10070.0,14.2661,14.291,14.2661,14.291,10070.0
2017-06-30 12:00:00,17.21,17.22,17.2,17.22,9769.0,14.2993,14.3076,14.291,14.3076,9769.0
2017-06-30 12:05:00,17.23,17.24,17.21,17.22,22145.0,14.3159,14.3242,14.2993,14.3076,22145.0
2017-06-30 12:10:00,17.22,17.23,17.21,17.23,37741.0,14.3076,14.3159,14.2993,14.3159,37741.0
2017-06-30 12:15:00,17.22,17.25,17.19,17.19,28243.0,14.3076,14.3325,14.2827,14.2827,28243.0
2017-06-30 12:20:00,17.19,17.22,17.18,17.21,22560.0,14.2827,14.3076,14.2744,14.2993,22560.0
2017-06-30 12:25:00,17.21,17.21,17.18,17.21,13655.0,14.2993,14.2993,14.2744,14.2993,13655.0
2017-06-30 12:30:00,17.2,17.22,17.2,17.21,8456.0,14.291,14.3076,14.291,14.2993,8456.0
2017-06-30 12:35:00,17.22,17.23,17.21,17.22,18221.0,14.3076,14.3159,14.2993,14.3076,18221.0
2017-06-30 12:40:00,17.22,17.25,17.22,17.24,48396.0,14.3076,14.3325,14.3076,14.3242,48396.0
2017-06-30 12:45:00,17.24,17.25,17.23,17.24,10599.0,14.3242,14.3325,14.3159,14.3242,10599.0
2017-06-30 12:50:00,17.24,17.26,17.23,17.25,25009.0,14.3242,14.3408,14.3159,14.3325,25009.0
2017-06-30 12:55:00,17.25,17.27,17.24,17.26,27431.0,14.3325,14.3491,14.3242,14.3408,27431.0
2017-06-30 13:00:00,17.27,17.31,17.27,17.31,15306.0,14.3491,14.3824,14.3491,14.3824,15306.0
2017-06-30 13:05:00,17.32,17.33,17.3,17.33,16125.0,14.3907,14.399,14.3741,14.399,16125.0
2017-06-30 13:10:00,17.32,17.35,17.31,17.35,15360.0,14.3907,14.4156,14.3824,14.4156,15360.0
2017-06-30 13:15:00,17.34,17.4,17.33,17.39,14797.0,14.4073,14.4572,14.399,14.4488,14797.0
2017-06-30 13:20:00,17.39,17.4,17.36,17.4,23354.0,14.4488,14.4572,14.4239,14.4572,23354.0
2017-06-30 13:25:00,17.4,17.4,17.38,17.39,25901.0,14.4572,14.4572,14.4405,14.4488,25901.0
2017-06-30 13:30:00,17.38,17.39,17.33,17.36,15992.0,14.4405,14.4488,14.399,14.4239,15992.0
2017-06-30 13:35:00,17.36,17.37,17.33,17.35,15400.0,14.4239,14.4322,14.399,14.4156,15400.0
2017-06-30 13:40:00,17.35,17.36,17.3,17.32,47241.0,14.4156,14.4239,14.3741,14.3907,47241.0
2017-06-30 13:45:00,17.32,17.32,17.28,17.3,22804.0,14.3907,14.3907,14.3574,14.3741,22804.0
2017-06-30 13:50:00,17.29,17.3,17.28,17.28,15488.0,14.3658,14.3741,14.3574,14.3574,15488.0
2017-06-30 13:55:00,17.29,17.29,17.27,17.27,9429.0,14.3658,14.3658,14.3491,14.3491,9429.0
2017-06-30 14:00:00,17.27,17.28,17.25,17.27,19226.0,14.3491,14.3574,14.3325,14.3491,19226.0
2017-06-30 14:05:00,17.27,17.27,17.24,17.25,13947.0,14.3491,14.3491,14.3242,14.3325,13947.0
2017-06-30 14:10:00,17.25,17.27,17.23,17.27,30427.0,14.3325,14.3491,14.3159,14.3491,30427.0
2017-06-30 14:15:00,17.26,17.3,17.25,17.3,19863.0,14.3408,14.3741,14.3325,14.3741,19863.0
2017-06-30 14:20:00,17.29,17.3,17.22,17.26,55688.0,14.3658,14.3741,14.3076,14.3408,55688.0
2017-06-30 14:25:00,17.27,17.31,17.27,17.3,21030.0,14.3491,14.3824,14.3491,14.3741,21030.0
2017-06-30 14:30:00,17.3,17.32,17.3,17.3,23512.0,14.3741,14.3907,14.3741,14.3741,23512.0
2017-06-30 14:35:00,17.3,17.31,17.26,17.27,21098.0,14.3741,14.3824,14.3408,14.3491,21098.0
2017-06-30 14:40:00,17.27,17.27,17.25,17.27,13171.0,14.3491,14.3491,14.3325,14.3491,13171.0
2017-06-30 14:45:00,17.26,17.27,17.24,17.26,22912.0,14.3408,14.3491,14.3242,14.3408,22912.0
2017-06-30 14:50:00,17.26,17.3,17.25,17.3,78711.0,14.3408,14.3741,14.3325,14.3741,78711.0
2017-06-30 14:55:00,17.29,17.33,17.29,17.33,21339.0,14.3658,14.399,14.3658,14.399,21339.0
2017-06-30 15:00:00,17.33,17.34,17.3,17.31,31433.0,14.399,14.4073,14.3741,14.3824,31433.0
2017-06-30 15:05:00,17.32,17.33,17.3,17.3,34254.0,14.3907,14.399,14.3741,14.3741,34254.0
2017-06-30 15:10:00,17.3,17.32,17.29,17.32,30925.0,14.3741,14.3907,14.3658,14.3907,30925.0
2017-06-30 15:15:00,17.32,17.32,17.29,17.3,32055.0,14.3907,14.3907,14.3658,14.3741,32055.0
2017-06-30 15:20:00,17.31,17.31,17.28,17.3,26229.0,14.3824,14.3824,14.3574,14.3741,26229.0
2017-06-30 15:25:00,17.3,17.32,17.28,17.29,36420.0,14.3741,14.3907,14.3574,14.3658,36420.0
2017-06-30 15:30:00,17.28,17.29,17.26,17.27,40294.0,14.3574,14.3658,14.3408,14.3491,40294.0
2017-06-30 15:35:00,17.26,17.26,17.22,17.24,41765.0,14.3408,14.3408,14.3076,14.3242,41765.0
2017-06-30 15:40:00,17.24,17.28,17.23,17.27,77467.0,14.3242,14.3574,14.3159,14.3491,77467.0
2017-06-30 15:45:00,17.26,17.31,17.25,17.3,108157.0,14.3408,14.3824,14.3325,14.3741,108157.0
2017-06-30 15:50:00,17.3,17.31,17.27,17.28,107923.0,14.3741,14.3824,14.3491,14.3574,107923.0
2017-06-30 15:55:00,17.29,17.29,17.21,17.21,220570.0,14.3658,14.3658,14.2993,14.2993,220570.0
2017-07-03 09:30:00,17.34,17.48,17.34,17.47,65981.0,14.4073,14.5236,14.4073,14.5153,65981.0
2017-07-03 09:35:00,17.47,17.48,17.39,17.44,23029.0,14.5153,14.5236,14.4488,14.4904,23029.0
2017-07-03 09:40:00,17.44,17.63,17.44,17.59,61025.0,14.4904,14.6483,14.4904,14.615,61025.0
2017-07-03 09:45:00,17.59,17.59,17.47,17.5,35183.0,14.615,14.615,14.5153,14.5402,35183.0
2017-07-03 09:50:00,17.51,17.51,17.39,17.42,21745.0,14.5485,14.5485,14.4488,14.4738,21745.0
2017-07-03 09:55:00,17.41,17.41,17.29,17.36,22857.0,14.4655,14.4655,14.3658,14.4239,22857.0
2017-07-03 10:00:00,17.36,17.36,17.28,17.34,24485.0,14.4239,14.4239,14.3574,14.4073,24485.0
2017-07-03 10:05:00,17.34,17.34,17.29,17.3,17644.0,14.4073,14.4073,14.3658,14.3741,17644.0
2017-07-03 10:10:00,17.29,17.31,17.28,17.29,12112.0,14.3658,14.3824,14.3574,14.3658,12112.0
2017-07-03 10:15:00,17.29,17.32,17.25,17.26,46927.0,14.3658,14.3907,14.3325,14.3408,46927.0
2017-07-03 10:20:00,17.26,17.28,17.23,17.26,36928.0,14.3408,14.3574,14.3159,14.3408,36928.0
2017-07-03 10:25:00,17.26,17.37,17.25,17.37,29870.0,14.3408,14.4322,14.3325,14.4322,29870.0
2017-07-03 10:30:00,17.37,17.37,17.28,17.3,41030.0,14.4322,14.4322,14.3574,14.3741,41030.0
2017-07-03 10:35:00,17.3,17.31,17.29,17.3,19640.0,14.3741,14.3824,14.3658,14.3741,19640.0
2017-07-03 10:40:00,17.31,17.31,17.28,17.3,15983.0,14.3824,14.3824,14.3574,14.3741,15983.0
2017-07-03 10:45:00,17.3,17.31,17.27,17.29,28761.0,14.3741,14.3824,14.3491,14.3658,28761.0
2017-07-03 10:50:00,17.28,17.29,17.24,17.26,31607.0,14.3574,14.3658,14.3242,14.3408,31607.0
2017-07-03 10:55:00,17.25,17.27,17.23,17.23,21719.0,14.3325,14.3491,14.3159,14.3159,21719.0
2017-07-03 11:00:00,17.23,17.24,17.21,17.23,18114.0,14.3159,14.3242,14.2993,14.3159,18114.0
2017-07-03 11:05:00,17.22,17.27,17.21,17.25,23313.0,14.3076,14.3491,14.2993,14.3325,23313.0
2017-07-03 11:10:00,17.25,17.25,17.22,17.23,22201.0,14.3325,14.3325,14.3076,14.3159,22201.0
2017-07-03 11:15:00,17.23,17.24,17.2,17.22,34729.0,14.3159,14.3242,14.291,14.3076,34729.0
2017-07-03 11:20:00,17.22,17.22,17.19,17.21,39664.0,14.3076,14.3076,14.2827,14.2993,39664.0
2017-07-03 11:25:00,17.21,17.22,17.16,17.16,33670.0,14.2993,14.3076,14.2577,14.2577,33670.0
2017-07-03 11:30:00,17.16,17.22,17.14,17.21,35233.0,14.2577,14.3076,14.2411,14.2993,35233.0
2017-07-03 11:35:00,17.2,17.22,17.16,17.2,25408.0,14.291,14.3076,14.2577,14.291,25408.0
2017-07-03 11:40:00,17.21,17.24,17.2,17.22,9640.0,14.2993,14.3242,14.291,14.3076,9640.0
2017-07-03 11:45:00,17.22,17.27,17.2,17.27,25717.0,14.3076,14.3491,14.291,14.3491,25717.0
2017-07-03 11:50:00,17.28,17.28,17.24,17.25,14170.0,14.3574,14.3574,14.3242,14.3325,14170.0
2017-07-03 11:55:00,17.25,17.28,17.23,17.24,32657.0,14.3325,14.3574,14.3159,14.3242,32657.0
2017-07-03 12:00:00,17.24,17.25,17.2,17.22,31541.0,14.3242,14.3325,14.291,14.3076,31541.0
2017-07-03 12:05:00,17.22,17.23,17.16,17.18,39201.0,14.3076,14.3159,14.2577,14.2744,39201.0
2017-07-03 12:10:00,17.18,17.18,17.14,17.15,25232.0,14.2744,14.2744,14.2411,14.2494,25232.0
2017-07-03 12:15:00,17.15,17.22,17.15,17.22,25430.0,14.2494,14.3076,14.2494,14.3076,25430.0
2017-07-03 12:20:00,17.22,17.23,17.2,17.2,16572.0,14.3076,14.3159,14.291,14.291,16572.0
2017-07-03 12:25:00,17.19,17.2,17.15,17.15,20004.0,14.2827,14.291,14.2494,14.2494,20004.0
2017-07-03 12:30:00,17.14,17.16,17.11,17.12,32145.0,14.2411,14.2577,14.2162,14.2245,32145.0
2017-07-03 12:35:00,17.12,17.17,17.11,17.16,24954.0,14.2245,14.2661,14.2162,14.2577,24954.0
2017-07-03 12:40:00,17.16,17.32,17.15,17.29,146442.0,14.2577,14.3907,14.2494,14.3658,146442.0
2017-07-03 12:45:00,17.28,17.3,17.18,17.23,91529.0,14.3574,14.3741,14.2744,14.3159,91529.0
2017-07-03 12:50:00,17.23,17.26,17.2,17.26,81164.0,14.3159,14.3408,14.291,14.3408,81164.0
2017-07-03 12:55:00,17.26,17.26,17.17,17.17,111998.0,14.3408,14.3408,14.2661,14.2661,111998.0
2017-07-05 09:30:00,17.13,17.38,17.09,17.2,62766.0,14.2328,14.4405,14.1996,14.291,62766.0
2017-07-05 09:35:00,17.19,17.24,17.05,17.05,47969.0,14.2827,14.3242,14.1663,14.1663,47969.0
2017-07-05 09:40:00,17.05,17.07,16.94,16.95,32437.0,14.1663,14.183,14.075,14.0833,32437.0
2017-07-05 09:45:00,16.95,16.95,16.85,16.86,28189.0,14.0833,14.0833,14.0002,14.0085,28189.0
2017-07-05 09:50:00,16.85,16.95,16.84,16.95,25809.0,14.0002,14.0833,13.9919,14.0833,25809.0
2017-07-05 09:55:00,16.95,16.95,16.9,16.91,27496.0,14.0833,14.0833,14.0417,14.05,27496.0
2017-07-05 10:00:00,16.91,17.0,16.87,16.87,52072.0,14.05,14.1248,14.0168,14.0168,52072.0
2017-07-05 10:05:00,16.87,16.92,16.84,16.91,98865.0,14.0168,14.0583,13.9919,14.05,98865.0
2017-07-05 10:10:00,16.91,16.92,16.85,16.85,52175.0,14.05,14.0583,14.0002,14.0002,52175.0
2017-07-05 10:15:00,16.87,16.92,16.87,16.89,142092.0,14.0168,14.0583,14.0168,14.0334,142092.0
2017-07-05 10:20:00,16.89,16.9,16.82,16.84,57177.0,14.0334,14.0417,13.9752,13.9919,57177.0
2017-07-05 10:25:00,16.84,16.88,16.82,16.88,52048.0,13.9919,14.0251,13.9752,14.0251,52048.0
2017-07-05 10:30:00,16.88,16.88,16.8,16.85,51455.0,14.0251,14.0251,13.9586,14.0002,51455.0
2017-07-05 10:35:00,16.85,16.95,16.85,16.95,65102.0,14.0002,14.0833,14.0002,14.0833,65102.0
2017-07-05 10:40:00,16.95,16.99,16.94,16.98,40040.0,14.0833,14.1165,14.075,14.1082,40040.0
2017-07-05 10:45:00,16.98,16.99,16.88,16.9,26793.0,14.1082,14.1165,14.0251,14.0417,26793.0
2017-07-05 10:50:00,16.9,16.94,16.87,16.93,27922.0,14.0417,14.075,14.0168,14.0666,27922.0
2017-07-05 10:55:00,16.93,16.94,16.89,16.9,30431.0,14.0666,14.075,14.0334,14.0417,30431.0
2017-07-05 11:00:00,16.9,16.96,16.89,16.94,42128.0,14.0417,14.0916,14.0334,14.075,42128.0
2017-07-05 11:05:00,16.94,16.97,16.93,16.97,23562.0,14.075,14.0999,14.0666,14.0999,23562.0
2017-07-05 11:10:00,16.96,16.97,16.9,16.91,30647.0,14.0916,14.0999,14.0417,14.05,30647.0
2017-07-05 11:15:00,16.91,16.94,16.91,16.92,32545.0,14.05,14.075,14.05,14.0583,32545.0
2017-07-05 11:20:00,16.93,16.94,16.92,16.93,67750.0,14.0666,14.075,14.0583,14.0666,67750.0
2017-07-05 11:25:00,16.94,16.94,16.91,16.92,33429.0,14.075,14.075,14.05,14.0583,33429.0
2017-07-05 11:30:00,16.91,16.92,16.86,16.89,21877.0,14.05,14.0583,14.0085,14.0334,21877.0
2017-07-05 11:35:00,16.89,16.92,16.89,16.92,16117.0,14.0334,14.0583,14.0334,14.0583,16117.0
2017-07-05 11:40:00,16.91,16.92,16.89,16.89,13096.0,14.05,14.0583,14.0334,14.0334,13096.0
2017-07-05 11:45:00,16.9,16.92,16.88,16.89,10162.0,14.0417,14.0583,14.0251,14.0334,10162.0
2017-07-05 11:50:00,16.89,16.91,16.88,16.91,12193.0,14.0334,14.05,14.0251,14.05,12193.0
2017-07-05 11:55:00,16.9,16.91,16.87,16.87,19432.0,14.0417,14.05,14.0168,14.0168,19432.0
2017-07-05 12:00:00,16.88,16.88,16.84,16.85,12329.0,14.0251,14.0251,13.9919,14.0002,12329.0
2017-07-05 12:05:00,16.85,16.89,16.85,16.86,16894.0,14.0002,14.0334,14.0002,14.0085,16894.0
2017-07-05 12:10:00,16.86,16.86,16.82,16.83,12729.0,14.0085,14.0085,13.9752,13.9836,12729.0
2017-07-05 12:15:00,16.82,16.87,16.82,16.86,20590.0,13.9752,14.0168,13.9752,14.0085,20590.0
2017-07-05 12:20:00,16.87,16.92,16.85,16.91,55826.0,14.0168,14.0583,14.0002,14.05,55826.0
2017-07-05 12:25:00,16.91,16.93,16.9,16.91,16097.0,14.05,14.0666,14.0417,14.05,16097.0
2017-07-05 12:30:00,16.91,16.93,16.9,16.93,34838.0,14.05,14.0666,14.0417,14.0666,34838.0
2017-07-05 12:35:00,16.93,16.94,16.9,16.91,89350.0,14.0666,14.075,14.0417,14.05,89350.0
2017-07-05 12:40:00,16.92,16.92,16.86,16.89,39858.0,14.0583,14.0583,14.0085,14.0334,39858.0
2017-07-05 12:45:00,16.89,16.92,16.89,16.89,26838.0,14.0334,14.0583,14.0334,14.0334,26838.0
2017-07-05 12:50:00,16.88,16.92,16.88,16.92,14153.0,14.0251,14.0583,14.0251,14.0583,14153.0
2017-07-05 12:55:00,16.91,16.92,16.88,16.91,20919.0,14.05,14.0583,14.0251,14.05,20919.0
2017-07-05 13:00:00,16.91,16.92,16.91,16.91,7900.0,14.05,14.0583,14.05,14.05,7900.0
2017-07-05 13:05:00,16.91,16.92,16.88,16.91,27768.0,14.05,14.0583,14.0251,14.05,27768.0
2017-07-05 13:10:00,16.91,16.91,16.89,16.91,17429.0,14.05,14.05,14.0334,14.05,17429.0
2017-07-05 13:15:00,16.91,16.92,16.88,16.88,25656.0,14.05,14.0583,14.0251,14.0251,25656.0
2017-07-05 13:20:00,16.89,16.9,16.86,16.89,23945.0,14.0334,14.0417,14.0085,14.0334,23945.0
2017-07-05 13:25:00,16.89,16.94,16.88,16.94,31956.0,14.0334,14.075,14.0251,14.075,31956.0
2017-07-05 13:30:00,16.93,16.95,16.91,16.94,46065.0,14.0666,14.0833,14.05,14.075,46065.0
2017-07-05 13:35:00,16.94,16.94,16.92,16.92,6775.0,14.075,14.075,14.0583,14.0583,6775.0
2017-07-05 13:40:00,16.93,16.93,16.89,16.91,15174.0,14.0666,14.0666,14.0334,14.05,15174.0
2017-07-05 13:45:00,16.9,16.91,16.89,16.9,13893.0,14.0417,14.05,14.0334,14.0417,13893.0
2017-07-05 13:50:00,16.9,16.91,16.9,16.9,6695.0,14.0417,14.05,14.0417,14.0417,6695.0
2017-07-05 13:55:00,16.91,16.95,16.89,16.94,27304.0,14.05,14.0833,14.0334,14.075,27304.0
2017-07-05 14:00:00,16.95,16.98,16.91,16.92,22640.0,14.0833,14.1082,14.05,14.0583,22640.0
2017-07-05 14:05:00,16.91,16.96,16.9,16.94,40221.0,14.05,14.0916,14.0417,14.075,40221.0
2017-07-05 14:10:00,16.93,16.96,16.92,16.96,48955.0,14.0666,14.0916,14.0583,14.0916,48955.0
2017-07-05 14:15:00,16.97,17.0,16.96,17.0,10440.0,14.0999,14.1248,14.0916,14.1248,10440.0
2017-07-05 14:20:00,17.0,17.0,16.95,16.99,27680.0,14.1248,14.1248,14.0833,14.1165,27680.0
2017-07-05 14:25:00,17.0,17.01,16.95,16.97,102247.0,14.1248,14.1331,14.0833,14.0999,102247.0
2017-07-05 14:30:00,16.96,17.0,16.96,17.0,26496.0,14.0916,14.1248,14.0916,14.1248,26496.0
2017-07-05 14:35:00,17.0,17.01,16.98,16.98,58068.0,14.1248,14.1331,14.1082,14.1082,58068.0
2017-07-05 14:40:00,16.98,17.01,16.98,16.98,43723.0,14.1082,14.1331,14.1082,14.1082,43723.0
2017-07-05 14:45:00,16.98,17.0,16.95,16.95,39588.0,14.1082,14.1248,14.0833,14.0833,39588.0
2017-07-05 14:50:00,16.96,17.0,16.95,16.98,22455.0,14.0916,14.1248,14.0833,14.1082,22455.0
2017-07-05 14:55:00,16.98,17.0,16.94,16.96,34444.0,14.1082,14.1248,14.075,14.0916,34444.0
2017-07-05 15:00:00,16.96,16.97,16.91,16.91,82574.0,14.0916,14.0999,14.05,14.05,82574.0
2017-07-05 15:05:00,16.91,16.95,16.91,16.93,35754.0,14.05,14.0833,14.05,14.0666,35754.0
2017-07-05 15:10:00,16.93,16.93,16.91,16.92,11470.0,14.0666,14.0666,14.05,14.0583,11470.0
2017-07-05 15:15:00,16.92,16.93,16.89,16.89,23192.0,14.0583,14.0666,14.0334,14.0334,23192.0
2017-07-05 15:20:00,16.89,16.9,16.87,16.89,18128.0,14.0334,14.0417,14.0168,14.0334,18128.0
2017-07-05 15:25:00,16.89,16.91,16.87,16.88,44539.0,14.0334,14.05,14.0168,14.0251,44539.0
2017-07-05 15:30:00,16.89,16.9,16.84,16.89,72637.0,14.0334,14.0417,13.9919,14.0334,72637.0
2017-07-05 15:35:00,16.88,16.9,16.85,16.89,49975.0,14.0251,14.0417,14.0002,14.0334,49975.0
2017-07-05 15:40:00,16.88,16.89,16.83,16.85,88630.0,14.0251,14.0334,13.9836,14.0002,88630.0
2017-07-05 15:45:00,16.84,16.85,16.83,16.85,110236.0,13.9919,14.0002,13.9836,14.0002,110236.0
2017-07-05 15:50:00,16.84,16.85,16.84,16.84,95753.0,13.9919,14.0002,13.9919,13.9919,95753.0
2017-07-05 15:55:00,16.85,16.85,16.8,16.81,314767.0,14.0002,14.0002,13.9586,13.9669,314767.0
2017-07-06 09:30:00,16.88,16.95,16.74,16.78,37237.0,14.0251,14.0833,13.9088,13.942,37237.0
2017-07-06 09:35:00,16.75,16.75,16.66,16.67,36135.0,13.9171,13.9171,13.8423,13.8506,36135.0
2017-07-06 09:40:00,16.66,16.69,16.61,16.63,33537.0,13.8423,13.8672,13.8008,13.8174,33537.0
2017-07-06 09:45:00,16.62,16.65,16.61,16.64,37415.0,13.8091,13.834,13.8008,13.8257,37415.0
2017-07-06 09:50:00,16.63,16.67,16.61,16.62,55283.0,13.8174,13.8506,13.8008,13.8091,55283.0
2017-07-06 09:55:00,16.61,16.62,16.45,16.45,62785.0,13.8008,13.8091,13.6678,13.6678,62785.0
2017-07-06 10:00:00,16.46,16.56,16.46,16.54,38642.0,13.6761,13.7592,13.6761,13.7426,38642.0
2017-07-06 10:05:00,16.53,16.64,16.51,16.57,33952.0,13.7343,13.8257,13.7177,13.7675,33952.0
2017-07-06 10:10:00,16.57,16.63,16.56,16.63,41054.0,13.7675,13.8174,13.7592,13.8174,41054.0
2017-07-06 10:15:00,16.63,16.63,16.54,16.54,12506.0,13.8174,13.8174,13.7426,13.7426,12506.0
2017-07-06 10:20:00,16.54,16.54,16.48,16.5,41747.0,13.7426,13.7426,13.6927,13.7094,41747.0
2017-07-06 10:25:00,16.51,16.59,16.5,16.59,70074.0,13.7177,13.7841,13.7094,13.7841,70074.0
2017-07-06 10:30:00,16.58,16.59,16.49,16.5,39212.0,13.7758,13.7841,13.7011,13.7094,39212.0
2017-07-06 10:35:00,16.51,16.54,16.48,16.51,32647.0,13.7177,13.7426,13.6927,13.7177,32647.0
2017-07-06 10:40:00,16.51,16.58,16.51,16.57,43546.0,13.7177,13.7758,13.7177,13.7675,43546.0
2017-07-06 10:45:00,16.58,16.58,16.54,16.55,33704.0,13.7758,13.7758,13.7426,13.7509,33704.0
2017-07-06 10:50:00,16.56,16.58,16.52,16.54,32355.0,13.7592,13.7758,13.726,13.7426,32355.0
2017-07-06 10:55:00,16.54,16.57,16.52,16.56,25457.0,13.7426,13.7675,13.726,13.7592,25457.0
2017-07-06 11:00:00,16.57,16.62,16.55,16.6,160947.0,13.7675,13.8091,13.7509,13.7925,160947.0
2017-07-06 11:05:00,16.6,16.64,16.6,16.6,186826.0,13.7925,13.8257,13.7925,13.7925,186826.0
2017-07-06 11:10:00,16.59,16.59,16.56,16.57,22773.0,13.7841,13.7841,13.7592,13.7675,22773.0
2017-07-06 11:15:00,16.56,16.59,16.54,16.54,18164.0,13.7592,13.7841,13.7426,13.7426,18164.0
2017-07-06 11:20:00,16.54,16.54,16.5,16.54,19212.0,13.7426,13.7426,13.7094,13.7426,19212.0
2017-07-06 11:25:00,16.53,16.53,16.5,16.51,20310.0,13.7343,13.7343,13.7094,13.7177,20310.0
2017-07-06 11:30:00,16.52,16.52,16.46,16.47,66130.0,13.726,13.726,13.6761,13.6844,66130.0
2017-07-06 11:35:00,16.47,16.48,16.44,16.45,43969.0,13.6844,13.6927,13.6595,13.6678,43969.0
2017-07-06 11:40:00,16.44,16.45,16.4,16.41,13495.0,13.6595,13.6678,13.6263,13.6346,13495.0
2017-07-06 11:45:00,16.41,16.43,16.39,16.42,25176.0,13.6346,13.6512,13.618,13.6429,25176.0
2017-07-06 11:50:00,16.41,16.45,16.41,16.45,19407.0,13.6346,13.6678,13.6346,13.6678,19407.0
2017-07-06 11:55:00,16.45,16.46,16.43,16.45,12585.0,13.6678,13.6761,13.6512,13.6678,12585.0
2017-07-06 12:00:00,16.45,16.48,16.44,16.46,11416.0,13.6678,13.6927,13.6595,13.6761,11416.0
2017-07-06 12:05:00,16.47,16.52,16.45,16.51,51180.0,13.6844,13.726,13.6678,13.7177,51180.0
2017-07-06 12:10:00,16.5,16.58,16.49,16.56,55379.0,13.7094,13.7758,13.7011,13.7592,55379.0
2017-07-06 12:15:00,16.56,16.61,16.56,16.6,44515.0,13.7592,13.8008,13.7592,13.7925,44515.0
2017-07-06 12:20:00,16.6,16.61,16.56,16.56,32161.0,13.7925,13.8008,13.7592,13.7592,32161.0
2017-07-06 12:25:00,16.57,16.57,16.53,16.53,159354.0,13.7675,13.7675,13.7343,13.7343,159354.0
2017-07-06 12:30:00,16.53,16.6,16.53,16.59,30883.0,13.7343,13.7925,13.7343,13.7841,30883.0
2017-07-06 12:35:00,16.59,16.63,16.59,16.62,13686.0,13.7841,13.8174,13.7841,13.8091,13686.0
2017-07-06 12:40:00,16.62,16.63,16.6,16.61,12433.0,13.8091,13.8174,13.7925,13.8008,12433.0
2017-07-06 12:45:00,16.6,16.61,16.59,16.59,14358.0,13.7925,13.8008,13.7841,13.7841,14358.0
2017-07-06 12:50:00,16.59,16.61,16.59,16.61,63986.0,13.7841,13.8008,13.7841,13.8008,63986.0
2017-07-06 12:55:00,16.61,16.61,16.58,16.59,24716.0,13.8008,13.8008,13.7758,13.7841,24716.0
2017-07-06 13:00:00,16.58,16.59,16.58,16.59,3754.0,13.7758,13.7841,13.7758,13.7841,3754.0
2017-07-06 13:05:00,16.59,16.61,16.58,16.59,37262.0,13.7841,13.8008,13.7758,13.7841,37262.0
2017-07-06 13:10:00,16.58,16.6,16.58,16.6,5900.0,13.7758,13.7925,13.7758,13.7925,5900.0
2017-07-06 13:15:00,16.6,16.64,16.59,16.63,47317.0,13.7925,13.8257,13.7841,13.8174,47317.0
2017-07-06 13:20:00,16.63,16.63,16.56,16.57,15442.0,13.8174,13.8174,13.7592,13.7675,15442.0
2017-07-06 13:25:00,16.56,16.57,16.54,16.55,16074.0,13.7592,13.7675,13.7426,13.7509,16074.0
2017-07-06 13:30:00,16.54,16.55,16.51,16.53,17408.0,13.7426,13.7509,13.7177,13.7343,17408.0
2017-07-06 13:35:00,16.53,16.54,16.5,16.51,14117.0,13.7343,13.7426,13.7094,13.7177,14117.0
2017-07-06 13:40:00,16.51,16.51,16.45,16.45,20146.0,13.7177,13.7177,13.6678,13.6678,20146.0
2017-07-06 13:45:00,16.46,16.46,16.42,16.43,16834.0,13.6761,13.6761,13.6429,13.6512,16834.0
2017-07-06 13:50:00,16.43,16.43,16.38,16.39,24509.0,13.6512,13.6512,13.6097,13.618,24509.0
2017-07-06 13:55:00,16.39,16.42,16.37,16.42,238761.0,13.618,13.6429,13.6014,13.6429,238761.0
2017-07-06 14:00:00,16.43,16.47,16.42,16.46,34767.0,13.6512,13.6844,13.6429,13.6761,34767.0
2017-07-06 14:05:00,16.46,16.46,16.42,16.45,29760.0,13.6761,13.6761,13.6429,13.6678,29760.0
2017-07-06 14:10:00,16.46,16.48,16.45,16.47,23712.0,13.6761,13.6927,13.6678,13.6844,23712.0
2017-07-06 14:15:00,16.47,16.5,16.45,16.49,28143.0,13.6844,13.7094,13.6678,13.7011,28143.0
2017-07-06 14:20:00,16.48,16.49,16.48,16.49,5601.0,13.6927,13.7011,13.6927,13.7011,5601.0
2017-07-06 14:25:00,16.48,16.49,16.44,16.44,30854.0,13.6927,13.7011,13.6595,13.6595,30854.0
2017-07-06 14:30:00,16.44,16.45,16.43,16.44,16609.0,13.6595,13.6678,13.6512,13.6595,16609.0
2017-07-06 14:35:00,16.44,16.45,16.42,16.44,11216.0,13.6595,13.6678,13.6429,13.6595,11216.0
2017-07-06 14:40:00,16.44,16.46,16.44,16.46,12005.0,13.6595,13.6761,13.6595,13.6761,12005.0
2017-07-06 14:45:00,16.46,16.46,16.42,16.45,15457.0,13.6761,13.6761,13.6429,13.6678,15457.0
2017-07-06 14:50:00,16.45,16.46,16.44,16.46,13090.0,13.6678,13.6761,13.6595,13.6761,13090.0
2017-07-06 14:55:00,16.46,16.47,16.44,16.44,13550.0,13.6761,13.6844,13.6595,13.6595,13550.0
2017-07-06 15:00:00,16.44,16.45,16.42,16.42,18068.0,13.6595,13.6678,13.6429,13.6429,18068.0
2017-07-06 15:05:00,16.42,16.43,16.39,16.42,35560.0,13.6429,13.6512,13.618,13.6429,35560.0
2017-07-06 15:10:00,16.43,16.43,16.41,16.41,15664.0,13.6512,13.6512,13.6346,13.6346,15664.0
2017-07-06 15:15:00,16.41,16.44,16.4,16.44,27845.0,13.6346,13.6595,13.6263,13.6595,27845.0
2017-07-06 15:20:00,16.44,16.44,16.39,16.42,36064.0,13.6595,13.6595,13.618,13.6429,36064.0
2017-07-06 15:25:00,16.42,16.42,16.39,16.39,29376.0,13.6429,13.6429,13.618,13.618,29376.0
2017-07-06 15:30:00,16.39,16.4,16.36,16.37,58371.0,13.618,13.6263,13.593,13.6014,58371.0
2017-07-06 15:35:00,16.37,16.4,16.36,16.4,70209.0,13.6014,13.6263,13.593,13.6263,70209.0
2017-07-06 15:40:00,16.4,16.4,16.33,16.33,61367.0,13.6263,13.6263,13.5681,13.5681,61367.0
2017-07-06 15:45:00,16.34,16.36,16.33,16.36,122752.0,13.5764,13.593,13.5681,13.593,122752.0
2017-07-06 15:50:00,16.35,16.36,16.35,16.36,92948.0,13.5847,13.593,13.5847,13.593,92948.0
2017-07-06 15:55:00,16.35,16.37,16.34,16.35,340917.0,13.5847,13.6014,13.5764,13.5847,340917.0
2017-07-07 09:30:00,16.34,16.4,16.25,16.3,63055.0,13.5764,13.6263,13.5016,13.5432,63055.0
2017-07-07 09:35:00,16.3,16.3,16.22,16.27,20919.0,13.5432,13.5432,13.4767,13.5183,20919.0
2017-07-07 09:40:00,16.27,16.29,16.17,16.19,66885.0,13.5183,13.5349,13.4352,13.4518,66885.0
2017-07-07 09:45:00,16.19,16.28,16.19,16.25,65448.0,13.4518,13.5266,13.4518,13.5016,65448.0
2017-07-07 09:50:00,16.25,16.32,16.24,16.32,28315.0,13.5016,13.5598,13.4933,13.5598,28315.0
2017-07-07 09:55:00,16.32,16.37,16.27,16.36,33294.0,13.5598,13.6014,13.5183,13.593,33294.0
2017-07-07 10:00:00,16.35,16.38,16.29,16.31,39304.0,13.5847,13.6097,13.5349,13.5515,39304.0
2017-07-07 10:05:00,16.31,16.32,16.27,16.32,41760.0,13.5515,13.5598,13.5183,13.5598,41760.0
2017-07-07 10:10:00,16.31,16.32,16.27,16.29,49763.0,13.5515,13.5598,13.5183,13.5349,49763.0
2017-07-07 10:15:00,16.3,16.31,16.25,16.25,36569.0,13.5432,13.5515,13.5016,13.5016,36569.0
2017-07-07 10:20:00,16.26,16.26,16.17,16.17,42446.0,13.51,13.51,13.4352,13.4352,42446.0
2017-07-07 10:25:00,16.17,16.21,16.16,16.19,32074.0,13.4352,13.4684,13.4269,13.4518,32074.0
2017-07-07 10:30:00,16.19,16.22,16.18,16.2,47598.0,13.4518,13.4767,13.4435,13.4601,47598.0
2017-07-07 10:35:00,16.19,16.22,16.18,16.2,31320.0,13.4518,13.4767,13.4435,13.4601,31320.0
2017-07-07 10:40:00,16.2,16.23,16.19,16.2,48759.0,13.4601,13.485,13.4518,13.4601,48759.0
2017-07-07 10:45:00,16.19,16.22,16.16,16.22,27449.0,13.4518,13.4767,13.4269,13.4767,27449.0
2017-07-07 10:50:00,16.21,16.22,16.14,16.16,67534.0,13.4684,13.4767,13.4103,13.4269,67534.0
2017-07-07 10:55:00,16.17,16.2,16.13,16.14,51023.0,13.4352,13.4601,13.4019,13.4103,51023.0
2017-07-07 11:00:00,16.14,16.14,16.08,16.12,39491.0,13.4103,13.4103,13.3604,13.3936,39491.0
2017-07-07 11:05:00,16.12,16.14,16.1,16.13,42843.0,13.3936,13.4103,13.377,13.4019,42843.0
2017-07-07 11:10:00,16.12,16.17,16.12,16.12,43729.0,13.3936,13.4352,13.3936,13.3936,43729.0
2017-07-07 11:15:00,16.12,16.19,16.1,16.19,118661.0,13.3936,13.4518,13.377,13.4518,118661.0
2017-07-07 11:20:00,16.19,16.2,16.13,16.14,155599.0,13.4518,13.4601,13.4019,13.4103,155599.0
2017-07-07 11:25:00,16.14,16.18,16.12,16.14,87508.0,13.4103,13.4435,13.3936,13.4103,87508.0
2017-07-07 11:30:00,16.14,16.22,16.13,16.21,26816.0,13.4103,13.4767,13.4019,13.4684,26816.0
2017-07-07 11:35:00,16.22,16.22,16.16,16.16,27646.0,13.4767,13.4767,13.4269,13.4269,27646.0
2017-07-07 11:40:00,16.15,16.16,16.12,16.13,24021.0,13.4186,13.4269,13.3936,13.4019,24021.0
2017-07-07 11:45:00,16.12,16.13,16.07,16.07,29872.0,13.3936,13.4019,13.3521,13.3521,29872.0
2017-07-07 11:50:00,16.07,16.1,16.07,16.1,21305.0,13.3521,13.377,13.3521,13.377,21305.0
2017-07-07 11:55:00,16.1,16.12,16.05,16.06,51317.0,13.377,13.3936,13.3355,13.3438,51317.0
2017-07-07 12:00:00,16.06,16.08,16.05,16.07,30482.0,13.3438,13.3604,13.3355,13.3521,30482.0
2017-07-07 12:05:00,16.08,16.1,16.08,16.09,14928.0,13.3604,13.377,13.3604,13.3687,14928.0
2017-07-07 12:10:00,16.09,16.1,16.06,16.1,18200.0,13.3687,13.377,13.3438,13.377,18200.0
2017-07-07 12:15:00,16.1,16.1,16.06,16.09,21888.0,13.377,13.377,13.3438,13.3687,21888.0
2017-07-07 12:20:00,16.09,16.09,16.06,16.07,14515.0,13.3687,13.3687,13.3438,13.3521,14515.0
2017-07-07 12:25:00,16.06,16.08,16.05,16.07,18737.0,13.3438,13.3604,13.3355,13.3521,18737.0
2017-07-07 12:30:00,16.08,16.14,16.08,16.14,48842.0,13.3604,13.4103,13.3604,13.4103,48842.0
2017-07-07 12:35:00,16.14,16.15,16.12,16.13,24246.0,13.4103,13.4186,13.3936,13.4019,24246.0
2017-07-07 12:40:00,16.13,16.13,16.11,16.12,22479.0,13.4019,13.4019,13.3853,13.3936,22479.0
2017-07-07 12:45:00,16.11,16.11,16.07,16.09,20847.0,13.3853,13.3853,13.3521,13.3687,20847.0
2017-07-07 12:50:00,16.09,16.09,16.08,16.09,9843.0,13.3687,13.3687,13.3604,13.3687,9843.0
2017-07-07 12:55:00,16.09,16.09,16.08,16.08,14469.0,13.3687,13.3687,13.3604,13.3604,14469.0
2017-07-07 13:00:00,16.09,16.11,16.05,16.05,36376.0,13.3687,13.3853,13.3355,13.3355,36376.0
2017-07-07 13:05:00,16.05,16.08,16.04,16.08,21511.0,13.3355,13.3604,13.3272,13.3604,21511.0
2017-07-07 13:10:00,16.08,16.08,16.03,16.04,24445.0,13.3604,13.3604,13.3189,13.3272,24445.0
2017-07-07 13:15:00,16.04,16.06,16.02,16.05,110535.0,13.3272,13.3438,13.3105,13.3355,110535.0
2017-07-07 13:20:00,16.04,16.05,16.02,16.02,89094.0,13.3272,13.3355,13.3105,13.3105,89094.0
2017-07-07 13:25:00,16.03,16.03,16.02,16.03,9241.0,13.3189,13.3189,13.3105,13.3189,9241.0
2017-07-07 13:30:00,16.02,16.03,16.02,16.03,12414.0,13.3105,13.3189,13.3105,13.3189,12414.0
2017-07-07 13:35:00,16.03,16.03,16.01,16.03,34412.0,13.3189,13.3189,13.3022,13.3189,34412.0
2017-07-07 13:40:00,16.03,16.03,15.99,16.02,46452.0,13.3189,13.3189,13.2856,13.3105,46452.0
2017-07-07 13:45:00,16.03,16.03,16.0,16.0,21793.0,13.3189,13.3189,13.2939,13.2939,21793.0
2017-07-07 13:50:00,16.0,16.0,15.97,15.98,33786.0,13.2939,13.2939,13.269,13.2773,33786.0
2017-07-07 13:55:00,15.98,16.01,15.95,16.01,54915.0,13.2773,13.3022,13.2524,13.3022,54915.0
2017-07-07 14:00:00,16.01,16.08,16.01,16.07,35484.0,13.3022,13.3604,13.3022,13.3521,35484.0
2017-07-07 14:05:00,16.07,16.11,16.07,16.08,54563.0,13.3521,13.3853,13.3521,13.3604,54563.0
2017-07-07 14:10:00,16.08,16.15,16.07,16.14,32760.0,13.3604,13.4186,13.3521,13.4103,32760.0
2017-07-07 14:15:00,16.12,16.14,16.11,16.11,21480.0,13.3936,13.4103,13.3853,13.3853,21480.0
2017-07-07 14:20:00,16.12,16.21,16.11,16.21,66199.0,13.3936,13.4684,13.3853,13.4684,66199.0
2017-07-07 14:25:00,16.21,16.23,16.19,16.21,90080.0,13.4684,13.485,13.4518,13.4684,90080.0
2017-07-07 14:30:00,16.21,16.22,16.2,16.21,30522.0,13.4684,13.4767,13.4601,13.4684,30522.0
2017-07-07 14:35:00,16.22,16.22,16.2,16.22,21742.0,13.4767,13.4767,13.4601,13.4767,21742.0
2017-07-07 14:40:00,16.21,16.22,16.15,16.16,68605.0,13.4684,13.4767,13.4186,13.4269,68605.0
2017-07-07 14:45:00,16.16,16.17,16.15,16.16,18074.0,13.4269,13.4352,13.4186,13.4269,18074.0
2017-07-07 14:50:00,16.17,16.17,16.16,16.16,7799.0,13.4352,13.4352,13.4269,13.4269,7799.0
2017-07-07 14:55:00,16.16,16.17,16.15,16.16,30740.0,13.4269,13.4352,13.4186,13.4269,30740.0
2017-07-07 15:00:00,16.16,16.19,16.14,16.19,49306.0,13.4269,13.4518,13.4103,13.4518,49306.0
2017-07-07 15:05:00,16.19,16.19,16.18,16.19,11500.0,13.4518,13.4518,13.4435,13.4518,11500.0
2017-07-07 15:10:00,16.19,16.2,16.17,16.2,29765.0,13.4518,13.4601,13.4352,13.4601,29765.0
2017-07-07 15:15:00,16.2,16.22,16.19,16.21,90091.0,13.4601,13.4767,13.4518,13.4684,90091.0
2017-07-07 15:20:00,16.21,16.24,16.21,16.23,46298.0,13.4684,13.4933,13.4684,13.485,46298.0
2017-07-07 15:25:00,16.23,16.25,16.22,16.25,68537.0,13.485,13.5016,13.4767,13.5016,68537.0
2017-07-07 15:30:00,16.25,16.26,16.24,16.25,61585.0,13.5016,13.51,13.4933,13.5016,61585.0
2017-07-07 15:35:00,16.25,16.26,16.24,16.25,69482.0,13.5016,13.51,13.4933,13.5016,69482.0
2017-07-07 15:40:00,16.26,16.27,16.26,16.27,50460.0,13.51,13.5183,13.51,13.5183,50460.0
2017-07-07 15:45:00,16.27,16.29,16.24,16.24,124162.0,13.5183,13.5349,13.4933,13.4933,124162.0
2017-07-07 15:50:00,16.24,16.25,16.23,16.23,66358.0,13.4933,13.5016,13.485,13.485,66358.0
2017-07-07 15:55:00,16.23,16.25,16.23,16.23,209160.0,13.485,13.5016,13.485,13.485,209160.0
2017-07-10 09:30:00,16.21,16.21,16.04,16.08,214817.0,13.4684,13.4684,13.3272,13.3604,214817.0
2017-07-10 09:35:00,16.11,16.31,16.08,16.3,288200.0,13.3853,13.5515,13.3604,13.5432,288200.0
2017-07-10 09:40:00,16.3,16.31,16.27,16.27,125359.0,13.5432,13.5515,13.5183,13.5183,125359.0
2017-07-10 09:45:00,16.26,16.27,16.24,16.26,50845.0,13.51,13.5183,13.4933,13.51,50845.0
2017-07-10 09:50:00,16.25,16.26,16.21,16.24,44454.0,13.5016,13.51,13.4684,13.4933,44454.0
2017-07-10 09:55:00,16.24,16.26,16.23,16.25,27717.0,13.4933,13.51,13.485,13.5016,27717.0
2017-07-10 10:00:00,16.25,16.25,16.18,16.22,106804.0,13.5016,13.5016,13.4435,13.4767,106804.0
2017-07-10 10:05:00,16.22,16.22,16.18,16.19,37680.0,13.4767,13.4767,13.4435,13.4518,37680.0
2017-07-10 10:10:00,16.18,16.19,16.13,16.19,67605.0,13.4435,13.4518,13.4019,13.4518,67605.0
2017-07-10 10:15:00,16.19,16.19,16.15,16.16,47427.0,13.4518,13.4518,13.4186,13.4269,47427.0
2017-07-10 10:20:00,16.16,16.18,16.15,16.16,37535.0,13.4269,13.4435,13.4186,13.4269,37535.0
2017-07-10 10:25:00,16.16,16.17,16.1,16.11,68878.0,13.4269,13.4352,13.377,13.3853,68878.0
2017-07-10 10:30:00,16.11,16.16,16.11,16.14,41212.0,13.3853,13.4269,13.3853,13.4103,41212.0
2017-07-10 10:35:00,16.14,16.15,16.08,16.08,36313.0,13.4103,13.4186,13.3604,13.3604,36313.0
2017-07-10 10:40:00,16.08,16.15,16.06,16.14,35107.0,13.3604,13.4186,13.3438,13.4103,35107.0
2017-07-10 10:45:00,16.14,16.17,16.13,16.15,27336.0,13.4103,13.4352,13.4019,13.4186,27336.0
2017-07-10 10:50:00,16.15,16.21,16.14,16.19,37342.0,13.4186,13.4684,13.4103,13.4518,37342.0
2017-07-10 10:55:00,16.18,16.36,16.17,16.33,374297.0,13.4435,13.593,13.4352,13.5681,374297.0
2017-07-10 11:00:00,16.33,16.34,16.31,16.33,29807.0,13.5681,13.5764,13.5515,13.5681,29807.0
2017-07-10 11:05:00,16.34,16.34,16.26,16.28,34410.0,13.5764,13.5764,13.51,13.5266,34410.0
2017-07-10 11:10:00,16.28,16.3,16.27,16.28,26154.0,13.5266,13.5432,13.5183,13.5266,26154.0
2017-07-10 11:15:00,16.28,16.3,16.27,16.3,42228.0,13.5266,13.5432,13.5183,13.5432,42228.0
2017-07-10 11:20:00,16.3,16.3,16.25,16.29,43725.0,13.5432,13.5432,13.5016,13.5349,43725.0
2017-07-10 11:25:00,16.29,16.3,16.26,16.26,29709.0,13.5349,13.5432,13.51,13.51,29709.0
2017-07-10 11:30:00,16.26,16.27,16.26,16.27,8400.0,13.51,13.5183,13.51,13.5183,8400.0
2017-07-10 11:35:00,16.27,16.27,16.25,16.26,11594.0,13.5183,13.5183,13.5016,13.51,11594.0
2017-07-10 11:40:00,16.26,16.26,16.21,16.21,24727.0,13.51,13.51,13.4684,13.4684,24727.0
2017-07-10 11:45:00,16.21,16.26,16.2,16.25,41639.0,13.4684,13.51,13.4601,13.5016,41639.0
2017-07-10 11:50:00,16.26,16.26,16.23,16.24,19894.0,13.51,13.51,13.485,13.4933,19894.0
2017-07-10 11:55:00,16.24,16.26,16.22,16.22,21403.0,13.4933,13.51,13.4767,13.4767,21403.0
2017-07-10 12:00:00,16.22,16.25,16.22,16.25,17149.0,13.4767,13.5016,13.4767,13.5016,17149.0
2017-07-10 12:05:00,16.25,16.28,16.24,16.26,23943.0,13.5016,13.5266,13.4933,13.51,23943.0
2017-07-10 12:10:00,16.26,16.26,16.23,16.23,12800.0,13.51,13.51,13.485,13.485,12800.0
2017-07-10 12:15:00,16.23,16.24,16.22,16.23,15950.0,13.485,13.4933,13.4767,13.485,15950.0
2017-07-10 12:20:00,16.23,16.24,16.22,16.23,21061.0,13.485,13.4933,13.4767,13.485,21061.0
2017-07-10 12:25:00,16.23,16.23,16.22,16.23,10154.0,13.485,13.485,13.4767,13.485,10154.0
2017-07-10 12:30:00,16.23,16.26,16.22,16.25,54189.0,13.485,13.51,13.4767,13.5016,54189.0
2017-07-10 12:35:00,16.25,16.27,16.24,16.26,28162.0,13.5016,13.5183,13.4933,13.51,28162.0
2017-07-10 12:40:00,16.26,16.37,16.24,16.3,736486.0,13.51,13.6014,13.4933,13.5432,736486.0
2017-07-10 12:45:00,16.29,16.33,16.29,16.32,128087.0,13.5349,13.5681,13.5349,13.5598,128087.0
2017-07-10 12:50:00,16.32,16.35,16.31,16.35,32890.0,13.5598,13.5847,13.5515,13.5847,32890.0
2017-07-10 12:55:00,16.35,16.35,16.27,16.32,88929.0,13.5847,13.5847,13.5183,13.5598,88929.0
2017-07-10 13:00:00,16.31,16.33,16.31,16.33,21066.0,13.5515,13.5681,13.5515,13.5681,21066.0
2017-07-10 13:05:00,16.32,16.36,16.31,16.36,60720.0,13.5598,13.593,13.5515,13.593,60720.0
2017-07-10 13:10:00,16.36,16.37,16.34,16.35,60235.0,13.593,13.6014,13.5764,13.5847,60235.0
2017-07-10 13:15:00,16.36,16.36,16.32,16.34,29131.0,13.593,13.593,13.5598,13.5764,29131.0
2017-07-10 13:20:00,16.34,16.34,16.3,16.33,44183.0,13.5764,13.5764,13.5432,13.5681,44183.0
2017-07-10 13:25:00,16.33,16.35,16.31,16.32,52368.0,13.5681,13.5847,13.5515,13.5598,52368.0
2017-07-10 13:30:00,16.32,16.35,16.32,16.34,14094.0,13.5598,13.5847,13.5598,13.5764,14094.0
2017-07-10 13:35:00,16.34,16.35,16.34,16.34,19450.0,13.5764,13.5847,13.5764,13.5764,19450.0
2017-07-10 13:40:00,16.34,16.34,16.31,16.31,61179.0,13.5764,13.5764,13.5515,13.5515,61179.0
2017-07-10 13:45:00,16.31,16.32,16.26,16.27,78060.0,13.5515,13.5598,13.51,13.5183,78060.0
2017-07-10 13:50:00,16.28,16.32,16.27,16.29,34199.0,13.5266,13.5598,13.5183,13.5349,34199.0
2017-07-10 13:55:00,16.28,16.32,16.28,16.31,20199.0,13.5266,13.5598,13.5266,13.5515,20199.0
2017-07-10 14:00:00,16.32,16.33,16.29,16.29,23001.0,13.5598,13.5681,13.5349,13.5349,23001.0
2017-07-10 14:05:00,16.29,16.32,16.28,16.28,26088.0,13.5349,13.5598,13.5266,13.5266,26088.0
2017-07-10 14:10:00,16.28,16.29,16.26,16.27,39263.0,13.5266,13.5349,13.51,13.5183,39263.0
2017-07-10 14:15:00,16.28,16.29,16.26,16.27,57228.0,13.5266,13.5349,13.51,13.5183,57228.0
2017-07-10 14:20:00,16.27,16.28,16.24,16.25,41847.0,13.5183,13.5266,13.4933,13.5016,41847.0
2017-07-10 14:25:00,16.24,16.25,16.23,16.23,27299.0,13.4933,13.5016,13.485,13.485,27299.0
2017-07-10 14:30:00,16.24,16.26,16.22,16.23,43403.0,13.4933,13.51,13.4767,13.485,43403.0
2017-07-10 14:35:00,16.23,16.25,16.23,16.23,15016.0,13.485,13.5016,13.485,13.485,15016.0
2017-07-10 14:40:00,16.24,16.26,16.23,16.26,26325.0,13.4933,13.51,13.485,13.51,26325.0
2017-07-10 14:45:00,16.25,16.26,16.24,16.25,25968.0,13.5016,13.51,13.4933,13.5016,25968.0
2017-07-10 14:50:00,16.25,16.25,16.24,16.25,12420.0,13.5016,13.5016,13.4933,13.5016,12420.0
2017-07-10 14:55:00,16.24,16.25,16.21,16.21,20966.0,13.4933,13.5016,13.4684,13.4684,20966.0
2017-07-10 15:00:00,16.21,16.24,16.21,16.23,35286.0,13.4684,13.4933,13.4684,13.485,35286.0
2017-07-10 15:05:00,16.23,16.24,16.19,16.2,66169.0,13.485,13.4933,13.4518,13.4601,66169.0
2017-07-10 15:10:00,16.2,16.21,16.19,16.21,19126.0,13.4601,13.4684,13.4518,13.4684,19126.0
2017-07-10 15:15:00,16.21,16.21,16.18,16.2,56362.0,13.4684,13.4684,13.4435,13.4601,56362.0
2017-07-10 15:20:00,16.2,16.2,16.18,16.19,24587.0,13.4601,13.4601,13.4435,13.4518,24587.0
2017-07-10 15:25:00,16.19,16.21,16.17,16.18,87361.0,13.4518,13.4684,13.4352,13.4435,87361.0
2017-07-10 15:30:00,16.18,16.22,16.17,16.21,121763.0,13.4435,13.4767,13.4352,13.4684,121763.0
2017-07-10 15:35:00,16.21,16.24,16.2,16.21,54031.0,13.4684,13.4933,13.4601,13.4684,54031.0
2017-07-10 15:40:00,16.21,16.23,16.19,16.2,52872.0,13.4684,13.485,13.4518,13.4601,52872.0
2017-07-10 15:45:00,16.2,16.2,16.17,16.19,102428.0,13.4601,13.4601,13.4352,13.4518,102428.0
2017-07-10 15:50:00,16.19,16.19,16.13,16.13,120027.0,13.4518,13.4518,13.4019,13.4019,120027.0
2017-07-10 15:55:00,16.13,16.14,16.11,16.12,194619.0,13.4019,13.4103,13.3853,13.3936,194619.0
2017-07-11 09:30:00,16.34,16.34,16.14,16.22,115547.0,13.5764,13.5764,13.4103,13.4767,115547.0
2017-07-11 09:35:00,16.22,16.27,16.19,16.23,38035.0,13.4767,13.5183,13.4518,13.485,38035.0
2017-07-11 09:40:00,16.23,16.26,16.18,16.25,35439.0,13.485,13.51,13.4435,13.5016,35439.0
2017-07-11 09:45:00,16.25,16.26,16.19,16.21,39100.0,13.5016,13.51,13.4518,13.4684,39100.0
2017-07-11 09:50:00,16.21,16.28,16.21,16.27,21128.0,13.4684,13.5266,13.4684,13.5183,21128.0
2017-07-11 09:55:00,16.27,16.32,16.26,16.28,96118.0,13.5183,13.5598,13.51,13.5266,96118.0
2017-07-11 10:00:00,16.29,16.34,16.28,16.3,25241.0,13.5349,13.5764,13.5266,13.5432,25241.0
2017-07-11 10:05:00,16.31,16.31,16.26,16.27,35785.0,13.5515,13.5515,13.51,13.5183,35785.0
2017-07-11 10:10:00,16.27,16.27,16.24,16.26,78180.0,13.5183,13.5183,13.4933,13.51,78180.0
2017-07-11 10:15:00,16.26,16.27,16.23,16.24,59204.0,13.51,13.5183,13.485,13.4933,59204.0
2017-07-11 10:20:00,16.25,16.26,16.21,16.23,47139.0,13.5016,13.51,13.4684,13.485,47139.0
2017-07-11 10:25:00,16.23,16.27,16.21,16.27,240523.0,13.485,13.5183,13.4684,13.5183,240523.0
2017-07-11 10:30:00,16.27,16.27,16.23,16.27,358953.0,13.5183,13.5183,13.485,13.5183,358953.0
2017-07-11 10:35:00,16.27,16.38,16.25,16.38,151979.0,13.5183,13.6097,13.5016,13.6097,151979.0
2017-07-11 10:40:00,16.38,16.38,16.31,16.31,40978.0,13.6097,13.6097,13.5515,13.5515,40978.0
2017-07-11 10:45:00,16.31,16.32,16.24,16.25,224675.0,13.5515,13.5598,13.4933,13.5016,224675.0
2017-07-11 10:50:00,16.25,16.29,16.24,16.27,31416.0,13.5016,13.5349,13.4933,13.5183,31416.0
2017-07-11 10:55:00,16.27,16.33,16.25,16.32,173547.0,13.5183,13.5681,13.5016,13.5598,173547.0
2017-07-11 11:00:00,16.32,16.42,16.31,16.41,361757.0,13.5598,13.6429,13.5515,13.6346,361757.0
2017-07-11 11:05:00,16.4,16.43,16.36,16.38,36668.0,13.6263,13.6512,13.593,13.6097,36668.0
2017-07-11 11:10:00,16.38,16.39,16.34,16.34,367462.0,13.6097,13.618,13.5764,13.5764,367462.0
2017-07-11 11:15:00,16.35,16.4,16.34,16.37,782376.0,13.5847,13.6263,13.5764,13.6014,782376.0
2017-07-11 11:20:00,16.38,16.41,16.33,16.41,847175.0,13.6097,13.6346,13.5681,13.6346,847175.0
2017-07-11 11:25:00,16.4,16.41,16.35,16.36,74261.0,13.6263,13.6346,13.5847,13.593,74261.0
2017-07-11 11:30:00,16.37,16.39,16.35,16.36,40655.0,13.6014,13.618,13.5847,13.593,40655.0
2017-07-11 11:35:00,16.37,16.42,16.35,16.41,52235.0,13.6014,13.6429,13.5847,13.6346,52235.0
2017-07-11 11:40:00,16.41,16.43,16.37,16.4,48535.0,13.6346,13.6512,13.6014,13.6263,48535.0
2017-07-11 11:45:00,16.41,16.45,16.41,16.44,63670.0,13.6346,13.6678,13.6346,13.6595,63670.0
2017-07-11 11:50:00,16.44,16.48,16.4,16.46,54350.0,13.6595,13.6927,13.6263,13.6761,54350.0
2017-07-11 11:55:00,16.46,16.47,16.41,16.46,39746.0,13.6761,13.6844,13.6346,13.6761,39746.0
2017-07-11 12:00:00,16.46,16.52,16.46,16.5,121378.0,13.6761,13.726,13.6761,13.7094,121378.0
2017-07-11 12:05:00,16.5,16.51,16.49,16.49,50352.0,13.7094,13.7177,13.7011,13.7011,50352.0
2017-07-11 12:10:00,16.49,16.51,16.49,16.5,23113.0,13.7011,13.7177,13.7011,13.7094,23113.0
2017-07-11 12:15:00,16.5,16.5,16.45,16.45,30702.0,13.7094,13.7094,13.6678,13.6678,30702.0
2017-07-11 12:20:00,16.45,16.46,16.42,16.43,22160.0,13.6678,13.6761,13.6429,13.6512,22160.0
2017-07-11 12:25:00,16.43,16.46,16.42,16.45,25691.0,13.6512,13.6761,13.6429,13.6678,25691.0
2017-07-11 12:30:00,16.44,16.46,16.4,16.4,57224.0,13.6595,13.6761,13.6263,13.6263,57224.0
2017-07-11 12:35:00,16.4,16.45,16.39,16.41,31719.0,13.6263,13.6678,13.618,13.6346,31719.0
2017-07-11 12:40:00,16.41,16.42,16.36,16.4,46150.0,13.6346,13.6429,13.593,13.6263,46150.0
2017-07-11 12:45:00,16.41,16.42,16.39,16.4,37955.0,13.6346,13.6429,13.618,13.6263,37955.0
2017-07-11 12:50:00,16.4,16.41,16.39,16.41,18083.0,13.6263,13.6346,13.618,13.6346,18083.0
2017-07-11 12:55:00,16.41,16.42,16.37,16.38,39997.0,13.6346,13.6429,13.6014,13.6097,39997.0
2017-07-11 13:00:00,16.38,16.44,16.37,16.43,28959.0,13.6097,13.6595,13.6014,13.6512,28959.0
2017-07-11 13:05:00,16.43,16.46,16.43,16.46,13740.0,13.6512,13.6761,13.6512,13.6761,13740.0
2017-07-11 13:10:00,16.46,16.46,16.41,16.42,11618.0,13.6761,13.6761,13.6346,13.6429,11618.0
2017-07-11 13:15:00,16.42,16.46,16.41,16.46,9016.0,13.6429,13.6761,13.6346,13.6761,9016.0
2017-07-11 13:20:00,16.46,16.46,16.42,16.43,15950.0,13.6761,13.6761,13.6429,13.6512,15950.0
2017-07-11 13:25:00,16.43,16.43,16.41,16.42,12944.0,13.6512,13.6512,13.6346,13.6429,12944.0
2017-07-11 13:30:00,16.42,16.44,16.39,16.39,42312.0,13.6429,13.6595,13.618,13.618,42312.0
2017-07-11 13:35:00,16.39,16.41,16.37,16.41,23174.0,13.618,13.6346,13.6014,13.6346,23174.0
2017-07-11 13:40:00,16.41,16.45,16.41,16.44,44292.0,13.6346,13.6678,13.6346,13.6595,44292.0
2017-07-11 13:45:00,16.44,16.47,16.43,16.47,8150.0,13.6595,13.6844,13.6512,13.6844,8150.0
2017-07-11 13:50:00,16.47,16.47,16.43,16.44,37666.0,13.6844,13.6844,13.6512,13.6595,37666.0
2017-07-11 13:55:00,16.43,16.44,16.4,16.42,22808.0,13.6512,13.6595,13.6263,13.6429,22808.0
2017-07-11 14:00:00,16.41,16.44,16.41,16.42,17114.0,13.6346,13.6595,13.6346,13.6429,17114.0
2017-07-11 14:05:00,16.42,16.42,16.38,16.4,19996.0,13.6429,13.6429,13.6097,13.6263,19996.0
2017-07-11 14:10:00,16.4,16.41,16.38,16.39,13139.0,13.6263,13.6346,13.6097,13.618,13139.0
2017-07-11 14:15:00,16.39,16.4,16.37,16.38,16672.0,13.618,13.6263,13.6014,13.6097,16672.0
2017-07-11 14:20:00,16.38,16.38,16.37,16.38,10428.0,13.6097,13.6097,13.6014,13.6097,10428.0
2017-07-11 14:25:00,16.38,16.41,16.36,16.38,42533.0,13.6097,13.6346,13.593,13.6097,42533.0
2017-07-11 14:30:00,16.39,16.39,16.35,16.35,22402.0,13.618,13.618,13.5847,13.5847,22402.0
2017-07-11 14:35:00,16.35,16.36,16.34,16.35,23803.0,13.5847,13.593,13.5764,13.5847,23803.0
2017-07-11 14:40:00,16.35,16.36,16.31,16.31,29775.0,13.5847,13.593,13.5515,13.5515,29775.0
2017-07-11 14:45:00,16.31,16.34,16.3,16.34,21449.0,13.5515,13.5764,13.5432,13.5764,21449.0
2017-07-11 14:50:00,16.34,16.35,16.33,16.35,15007.0,13.5764,13.5847,13.5681,13.5847,15007.0
2017-07-11 14:55:00,16.35,16.35,16.33,16.33,12417.0,13.5847,13.5847,13.5681,13.5681,12417.0
2017-07-11 15:00:00,16.32,16.33,16.3,16.3,19138.0,13.5598,13.5681,13.5432,13.5432,19138.0
2017-07-11 15:05:00,16.3,16.33,16.3,16.31,23230.0,13.5432,13.5681,13.5432,13.5515,23230.0
2017-07-11 15:10:00,16.32,16.34,16.31,16.32,28126.0,13.5598,13.5764,13.5515,13.5598,28126.0
2017-07-11 15:15:00,16.32,16.34,16.32,16.34,9400.0,13.5598,13.5764,13.5598,13.5764,9400.0
2017-07-11 15:20:00,16.33,16.34,16.3,16.31,26874.0,13.5681,13.5764,13.5432,13.5515,26874.0
2017-07-11 15:25:00,16.31,16.33,16.31,16.32,20621.0,13.5515,13.5681,13.5515,13.5598,20621.0
2017-07-11 15:30:00,16.32,16.35,16.31,16.34,48374.0,13.5598,13.5847,13.5515,13.5764,48374.0
2017-07-11 15:35:00,16.34,16.35,16.32,16.32,63185.0,13.5764,13.5847,13.5598,13.5598,63185.0
2017-07-11 15:40:00,16.32,16.33,16.31,16.31,48982.0,13.5598,13.5681,13.5515,13.5515,48982.0
2017-07-11 15:45:00,16.32,16.33,16.28,16.3,127411.0,13.5598,13.5681,13.5266,13.5432,127411.0
2017-07-11 15:50:00,16.3,16.31,16.24,16.25,229111.0,13.5432,13.5515,13.4933,13.5016,229111.0
2017-07-11 15:55:00,16.25,16.3,16.24,16.29,327196.0,13.5016,13.5432,13.4933,13.5349,327196.0
2017-07-12 09:30:00,19.51,19.59,18.9,19.1,1487481.0,16.2103,16.2768,15.7035,15.8696,1487481.0
2017-07-12 09:35:00,19.12,19.34,18.9,19.25,1713350.0,15.8862,16.069,15.7035,15.9943,1713350.0
2017-07-12 09:40:00,19.25,19.54,19.13,19.46,1312443.0,15.9943,16.2352,15.8946,16.1687,1312443.0
2017-07-12 09:45:00,19.47,19.49,19.22,19.26,1094963.0,16.1771,16.1937,15.9693,16.0026,1094963.0
2017-07-12 09:50:00,19.26,19.49,19.22,19.48,525913.0,16.0026,16.1937,15.9693,16.1854,525913.0
2017-07-12 09:55:00,19.49,19.77,19.41,19.48,1520277.0,16.1937,16.4263,16.1272,16.1854,1520277.0
2017-07-12 10:00:00,19.48,19.49,19.28,19.33,779969.0,16.1854,16.1937,16.0192,16.0607,779969.0
2017-07-12 10:05:00,19.33,19.52,19.31,19.5,718785.0,16.0607,16.2186,16.0441,16.202,718785.0
2017-07-12 10:10:00,19.5,19.61,19.4,19.59,495534.0,16.202,16.2934,16.1189,16.2768,495534.0
2017-07-12 10:15:00,19.59,19.63,19.42,19.46,705362.0,16.2768,16.31,16.1355,16.1687,705362.0
2017-07-12 10:20:00,19.46,19.52,19.43,19.46,321405.0,16.1687,16.2186,16.1438,16.1687,321405.0
2017-07-12 10:25:00,19.47,19.52,19.39,19.44,478057.0,16.1771,16.2186,16.1106,16.1521,478057.0
2017-07-12 10:30:00,19.45,19.46,19.25,19.32,923047.0,16.1604,16.1687,15.9943,16.0524,923047.0
2017-07-12 10:35:00,19.33,19.38,19.28,19.37,631325.0,16.0607,16.1023,16.0192,16.094,631325.0
2017-07-12 10:40:00,19.36,19.37,19.24,19.26,411025.0,16.0857,16.094,15.986,16.0026,411025.0
2017-07-12 10:45:00,19.26,19.35,19.24,19.31,416058.0,16.0026,16.0773,15.986,16.0441,416058.0
2017-07-12 10:50:00,19.31,19.32,19.14,19.26,246793.0,16.0441,16.0524,15.9029,16.0026,246793.0
2017-07-12 10:55:00,19.26,19.38,19.24,19.28,243384.0,16.0026,16.1023,15.986,16.0192,243384.0
2017-07-12 11:00:00,19.28,19.34,19.25,19.29,277179.0,16.0192,16.069,15.9943,16.0275,277179.0
2017-07-12 11:05:00,19.3,19.31,19.26,19.28,187815.0,16.0358,16.0441,16.0026,16.0192,187815.0
2017-07-12 11:10:00,19.28,19.31,19.25,19.28,280223.0,16.0192,16.0441,15.9943,16.0192,280223.0
2017-07-12 11:15:00,19.28,19.28,19.16,19.18,241478.0,16.0192,16.0192,15.9195,15.9361,241478.0
2017-07-12 11:20:00,19.18,19.21,19.13,19.18,253190.0,15.9361,15.961,15.8946,15.9361,253190.0
2017-07-12 11:25:00,19.19,19.23,19.14,19.23,249947.0,15.9444,15.9776,15.9029,15.9776,249947.0
2017-07-12 11:30:00,19.24,19.45,19.23,19.34,703610.0,15.986,16.1604,15.9776,16.069,703610.0
2017-07-12 11:35:00,19.34,19.47,19.33,19.44,260080.0,16.069,16.1771,16.0607,16.1521,260080.0
2017-07-12 11:40:00,19.45,19.51,19.43,19.45,262792.0,16.1604,16.2103,16.1438,16.1604,262792.0
2017-07-12 11:45:00,19.46,19.46,19.38,19.42,190896.0,16.1687,16.1687,16.1023,16.1355,190896.0
2017-07-12 11:50:00,19.43,19.47,19.38,19.43,391159.0,16.1438,16.1771,16.1023,16.1438,391159.0
2017-07-12 11:55:00,19.44,19.44,19.4,19.43,183508.0,16.1521,16.1521,16.1189,16.1438,183508.0
2017-07-12 12:00:00,19.43,19.46,19.38,19.44,281524.0,16.1438,16.1687,16.1023,16.1521,281524.0
2017-07-12 12:05:00,19.45,19.6,19.44,19.59,549702.0,16.1604,16.2851,16.1521,16.2768,549702.0
2017-07-12 12:10:00,19.59,19.59,19.49,19.5,422038.0,16.2768,16.2768,16.1937,16.202,422038.0
2017-07-12 12:15:00,19.5,19.59,19.43,19.58,384918.0,16.202,16.2768,16.1438,16.2684,384918.0
2017-07-12 12:20:00,19.58,19.62,19.53,19.6,272650.0,16.2684,16.3017,16.2269,16.2851,272650.0
2017-07-12 12:25:00,19.61,19.68,19.55,19.55,273985.0,16.2934,16.3515,16.2435,16.2435,273985.0
2017-07-12 12:30:00,19.55,19.61,19.53,19.54,282179.0,16.2435,16.2934,16.2269,16.2352,282179.0
2017-07-12 12:35:00,19.54,19.56,19.49,19.52,255838.0,16.2352,16.2518,16.1937,16.2186,255838.0
2017-07-12 12:40:00,19.52,19.53,19.48,19.51,184135.0,16.2186,16.2269,16.1854,16.2103,184135.0
2017-07-12 12:45:00,19.5,19.58,19.5,19.57,214503.0,16.202,16.2684,16.202,16.2601,214503.0
2017-07-12 12:50:00,19.56,19.61,19.47,19.48,399189.0,16.2518,16.2934,16.1771,16.1854,399189.0
2017-07-12 12:55:00,19.49,19.51,19.43,19.45,253008.0,16.1937,16.2103,16.1438,16.1604,253008.0
2017-07-12 13:00:00,19.46,19.51,19.45,19.47,218773.0,16.1687,16.2103,16.1604,16.1771,218773.0
2017-07-12 13:05:00,19.48,19.5,19.42,19.5,117218.0,16.1854,16.202,16.1355,16.202,117218.0
2017-07-12 13:10:00,19.5,19.5,19.45,19.5,108689.0,16.202,16.202,16.1604,16.202,108689.0
2017-07-12 13:15:00,19.5,19.53,19.46,19.46,244754.0,16.202,16.2269,16.1687,16.1687,244754.0
2017-07-12 13:20:00,19.47,19.61,19.46,19.54,337429.0,16.1771,16.2934,16.1687,16.2352,337429.0
2017-07-12 13:25:00,19.55,19.58,19.52,19.58,183807.0,16.2435,16.2684,16.2186,16.2684,183807.0
2017-07-12 13:30:00,19.58,19.61,19.51,19.54,278467.0,16.2684,16.2934,16.2103,16.2352,278467.0
2017-07-12 13:35:00,19.54,19.62,19.53,19.6,407879.0,16.2352,16.3017,16.2269,16.2851,407879.0
2017-07-12 13:40:00,19.6,19.66,19.6,19.65,445766.0,16.2851,16.3349,16.2851,16.3266,445766.0
2017-07-12 13:45:00,19.65,19.65,19.57,19.59,192427.0,16.3266,16.3266,16.2601,16.2768,192427.0
2017-07-12 13:50:00,19.59,19.66,19.58,19.65,455107.0,16.2768,16.3349,16.2684,16.3266,455107.0
2017-07-12 13:55:00,19.65,19.88,19.64,19.87,420968.0,16.3266,16.5177,16.3183,16.5094,420968.0
2017-07-12 14:00:00,19.87,19.95,19.8,19.81,502408.0,16.5094,16.5759,16.4512,16.4595,502408.0
2017-07-12 14:05:00,19.81,19.87,19.78,19.87,253482.0,16.4595,16.5094,16.4346,16.5094,253482.0
2017-07-12 14:10:00,19.87,19.94,19.86,19.93,425230.0,16.5094,16.5676,16.5011,16.5593,425230.0
2017-07-12 14:15:00,19.94,19.99,19.86,19.94,428123.0,16.5676,16.6091,16.5011,16.5676,428123.0
2017-07-12 14:20:00,19.95,19.97,19.85,19.91,483184.0,16.5759,16.5925,16.4928,16.5426,483184.0
2017-07-12 14:25:00,19.92,20.1,19.92,20.06,517336.0,16.5509,16.7005,16.5509,16.6673,517336.0
2017-07-12 14:30:00,20.07,20.32,20.06,20.27,778427.0,16.6756,16.8833,16.6673,16.8417,778427.0
2017-07-12 14:35:00,20.27,20.43,20.26,20.33,488157.0,16.8417,16.9747,16.8334,16.8916,488157.0
2017-07-12 14:40:00,20.34,20.4,20.31,20.35,510729.0,16.8999,16.9498,16.875,16.9082,510729.0
2017-07-12 14:45:00,20.35,20.36,20.23,20.35,569119.0,16.9082,16.9165,16.8085,16.9082,569119.0
2017-07-12 14:50:00,20.36,20.76,20.29,20.51,686653.0,16.9165,17.2489,16.8584,17.0412,686653.0
2017-07-12 14:55:00,20.52,20.63,20.51,20.57,607135.0,17.0495,17.1409,17.0412,17.091,607135.0
2017-07-12 15:00:00,20.57,20.61,20.47,20.55,626776.0,17.091,17.1242,17.0079,17.0744,626776.0
2017-07-12 15:05:00,20.55,20.6,20.54,20.55,556185.0,17.0744,17.1159,17.0661,17.0744,556185.0
2017-07-12 15:10:00,20.54,20.55,20.41,20.52,538893.0,17.0661,17.0744,16.9581,17.0495,538893.0
2017-07-12 15:15:00,20.52,20.72,20.51,20.68,487136.0,17.0495,17.2156,17.0412,17.1824,487136.0
2017-07-12 15:20:00,20.68,20.76,20.65,20.68,648302.0,17.1824,17.2489,17.1575,17.1824,648302.0
2017-07-12 15:25:00,20.67,20.71,20.62,20.68,630857.0,17.1741,17.2073,17.1326,17.1824,630857.0
2017-07-12 15:30:00,20.67,20.92,20.67,20.9,751915.0,17.1741,17.3818,17.1741,17.3652,751915.0
2017-07-12 15:35:00,20.9,20.91,20.68,20.74,690134.0,17.3652,17.3735,17.1824,17.2323,690134.0
2017-07-12 15:40:00,20.74,20.85,20.71,20.85,602087.0,17.2323,17.3237,17.2073,17.3237,602087.0
2017-07-12 15:45:00,20.85,20.98,20.83,20.97,840815.0,17.3237,17.4317,17.307,17.4234,840815.0
2017-07-12 15:50:00,20.97,21.13,20.91,21.07,1451981.0,17.4234,17.5563,17.3735,17.5064,1451981.0
2017-07-12 15:55:00,21.07,21.11,21.0,21.09,2165098.0,17.5064,17.5397,17.4483,17.5231,2165098.0
2017-07-13 09:30:00,21.53,22.44,21.44,22.38,1461846.0,17.8886,18.6447,17.8139,18.5949,1461846.0
2017-07-13 09:35:00,22.36,22.46,22.21,22.33,1105970.0,18.5783,18.6614,18.4536,18.5533,1105970.0
2017-07-13 09:40:00,22.33,22.8,22.33,22.76,1316182.0,18.5533,18.9439,18.5533,18.9106,1316182.0
2017-07-13 09:45:00,22.75,22.75,22.47,22.71,1218767.0,18.9023,18.9023,18.6697,18.8691,1218767.0
2017-07-13 09:50:00,22.71,22.91,22.51,22.77,1008943.0,18.8691,19.0352,18.7029,18.9189,1008943.0
2017-07-13 09:55:00,22.78,22.88,22.65,22.67,899122.0,18.9272,19.0103,18.8192,18.8358,899122.0
2017-07-13 10:00:00,22.67,22.73,22.5,22.68,600563.0,18.8358,18.8857,18.6946,18.8441,600563.0
2017-07-13 10:05:00,22.69,22.85,22.63,22.84,597213.0,18.8525,18.9854,18.8026,18.9771,597213.0
2017-07-13 10:10:00,22.83,23.18,22.76,22.99,1139748.0,18.9688,19.2596,18.9106,19.1017,1139748.0
2017-07-13 10:15:00,23.0,23.11,22.91,22.98,735028.0,19.11,19.2014,19.0352,19.0934,735028.0
2017-07-13 10:20:00,22.97,23.04,22.87,22.94,298637.0,19.0851,19.1433,19.002,19.0602,298637.0
2017-07-13 10:25:00,22.94,22.98,22.76,22.83,527451.0,19.0602,19.0934,18.9106,18.9688,527451.0
2017-07-13 10:30:00,22.84,22.92,22.69,22.85,648285.0,18.9771,19.0436,18.8525,18.9854,648285.0
2017-07-13 10:35:00,22.85,23.14,22.85,23.08,478648.0,18.9854,19.2263,18.9854,19.1765,478648.0
2017-07-13 10:40:00,23.09,23.24,23.02,23.13,700702.0,19.1848,19.3094,19.1266,19.218,700702.0
2017-07-13 10:45:00,23.13,23.19,23.07,23.08,545810.0,19.218,19.2679,19.1682,19.1765,545810.0
2017-07-13 10:50:00,23.07,23.36,23.07,23.18,618219.0,19.1682,19.4091,19.1682,19.2596,618219.0
2017-07-13 10:55:00,23.17,23.3,23.05,23.05,1083471.0,19.2513,19.3593,19.1516,19.1516,1083471.0
2017-07-13 11:00:00,23.05,23.1,22.96,23.04,525553.0,19.1516,19.1931,19.0768,19.1433,525553.0
2017-07-13 11:05:00,23.04,23.06,22.89,22.92,441788.0,19.1433,19.1599,19.0186,19.0436,441788.0
2017-07-13 11:10:00,22.92,22.99,22.89,22.95,350142.0,19.0436,19.1017,19.0186,19.0685,350142.0
2017-07-13 11:15:00,22.94,23.12,22.93,23.08,312555.0,19.0602,19.2097,19.0519,19.1765,312555.0
2017-07-13 11:20:00,23.08,23.16,23.02,23.1,344930.0,19.1765,19.243,19.1266,19.1931,344930.0
2017-07-13 11:25:00,23.09,23.17,23.08,23.14,300506.0,19.1848,19.2513,19.1765,19.2263,300506.0
2017-07-13 11:30:00,23.15,23.25,23.1,23.16,403172.0,19.2347,19.3177,19.1931,19.243,403172.0
2017-07-13 11:35:00,23.16,23.16,22.98,23.09,452883.0,19.243,19.243,19.0934,19.1848,452883.0
2017-07-13 11:40:00,23.08,23.1,23.01,23.04,156358.0,19.1765,19.1931,19.1183,19.1433,156358.0
2017-07-13 11:45:00,23.04,23.07,22.99,22.99,187623.0,19.1433,19.1682,19.1017,19.1017,187623.0
2017-07-13 11:50:00,23.0,23.03,22.95,22.97,187960.0,19.11,19.135,19.0685,19.0851,187960.0
2017-07-13 11:55:00,22.97,23.02,22.95,22.96,188424.0,19.0851,19.1266,19.0685,19.0768,188424.0
2017-07-13 12:00:00,22.95,23.03,22.95,22.97,191606.0,19.0685,19.135,19.0685,19.0851,191606.0
2017-07-13 12:05:00,22.98,22.98,22.88,22.93,322767.0,19.0934,19.0934,19.0103,19.0519,322767.0
2017-07-13 12:10:00,22.93,22.95,22.83,22.89,235599.0,19.0519,19.0685,18.9688,19.0186,235599.0
2017-07-13 12:15:00,22.88,22.94,22.81,22.89,314357.0,19.0103,19.0602,18.9522,19.0186,314357.0
2017-07-13 12:20:00,22.9,22.94,22.85,22.87,147869.0,19.0269,19.0602,18.9854,19.002,147869.0
2017-07-13 12:25:00,22.87,22.89,22.77,22.8,158918.0,19.002,19.0186,18.9189,18.9439,158918.0
2017-07-13 12:30:00,22.8,22.84,22.75,22.75,178503.0,18.9439,18.9771,18.9023,18.9023,178503.0
2017-07-13 12:35:00,22.76,22.76,22.54,22.57,561245.0,18.9106,18.9106,18.7278,18.7528,561245.0
2017-07-13 12:40:00,22.57,22.72,22.55,22.67,370173.0,18.7528,18.8774,18.7361,18.8358,370173.0
2017-07-13 12:45:00,22.67,22.67,22.6,22.62,146148.0,18.8358,18.8358,18.7777,18.7943,146148.0
2017-07-13 12:50:00,22.61,22.61,22.5,22.54,216357.0,18.786,18.786,18.6946,18.7278,216357.0
2017-07-13 12:55:00,22.53,22.6,22.42,22.49,314757.0,18.7195,18.7777,18.6281,18.6863,314757.0
2017-07-13 13:00:00,22.48,22.57,22.45,22.56,175944.0,18.678,18.7528,18.653,18.7444,175944.0
2017-07-13 13:05:00,22.56,22.68,22.51,22.64,222373.0,18.7444,18.8441,18.7029,18.8109,222373.0
2017-07-13 13:10:00,22.64,22.68,22.55,22.55,157927.0,18.8109,18.8441,18.7361,18.7361,157927.0
2017-07-13 13:15:00,22.55,22.58,22.43,22.45,207317.0,18.7361,18.7611,18.6364,18.653,207317.0
2017-07-13 13:20:00,22.45,22.58,22.41,22.43,224164.0,18.653,18.7611,18.6198,18.6364,224164.0
2017-07-13 13:25:00,22.44,22.5,22.32,22.36,278848.0,18.6447,18.6946,18.545,18.5783,278848.0
2017-07-13 13:30:00,22.36,22.45,22.3,22.38,327026.0,18.5783,18.653,18.5284,18.5949,327026.0
2017-07-13 13:35:00,22.39,22.51,22.31,22.47,328764.0,18.6032,18.7029,18.5367,18.6697,328764.0
2017-07-13 13:40:00,22.48,22.93,22.48,22.93,541374.0,18.678,19.0519,18.678,19.0519,541374.0
2017-07-13 13:45:00,22.93,22.98,22.73,22.76,515491.0,19.0519,19.0934,18.8857,18.9106,515491.0
2017-07-13 13:50:00,22.76,22.78,22.68,22.74,324055.0,18.9106,18.9272,18.8441,18.894,324055.0
2017-07-13 13:55:00,22.75,22.83,22.65,22.67,346004.0,18.9023,18.9688,18.8192,18.8358,346004.0
2017-07-13 14:00:00,22.67,22.73,22.51,22.56,368049.0,18.8358,18.8857,18.7029,18.7444,368049.0
2017-07-13 14:05:00,22.57,22.63,22.5,22.62,204781.0,18.7528,18.8026,18.6946,18.7943,204781.0
2017-07-13 14:10:00,22.61,22.76,22.58,22.64,166282.0,18.786,18.9106,18.7611,18.8109,166282.0
2017-07-13 14:15:00,22.64,22.64,22.55,22.58,132335.0,18.8109,18.8109,18.7361,18.7611,132335.0
2017-07-13 14:20:00,22.58,22.59,22.47,22.49,230973.0,18.7611,18.7694,18.6697,18.6863,230973.0
2017-07-13 14:25:00,22.49,22.52,22.42,22.44,183672.0,18.6863,18.7112,18.6281,18.6447,183672.0
2017-07-13 14:30:00,22.44,22.45,22.36,22.39,206574.0,18.6447,18.653,18.5783,18.6032,206574.0
2017-07-13 14:35:00,22.39,22.53,22.39,22.43,368531.0,18.6032,18.7195,18.6032,18.6364,368531.0
2017-07-13 14:40:00,22.43,22.46,22.35,22.38,273167.0,18.6364,18.6614,18.57,18.5949,273167.0
2017-07-13 14:45:00,22.37,22.42,22.35,22.38,274006.0,18.5866,18.6281,18.57,18.5949,274006.0
2017-07-13 14:50:00,22.38,22.39,22.26,22.33,143089.0,18.5949,18.6032,18.4952,18.5533,143089.0
2017-07-13 14:55:00,22.32,22.37,22.27,22.34,219189.0,18.545,18.5866,18.5035,18.5617,219189.0
2017-07-13 15:00:00,22.33,22.4,22.29,22.3,177223.0,18.5533,18.6115,18.5201,18.5284,177223.0
2017-07-13 15:05:00,22.29,22.3,22.15,22.22,385239.0,18.5201,18.5284,18.4038,18.4619,385239.0
2017-07-13 15:10:00,22.22,22.35,22.22,22.31,179234.0,18.4619,18.57,18.4619,18.5367,179234.0
2017-07-13 15:15:00,22.3,22.36,22.26,22.29,229130.0,18.5284,18.5783,18.4952,18.5201,229130.0
2017-07-13 15:20:00,22.29,22.31,22.23,22.24,170905.0,18.5201,18.5367,18.4703,18.4786,170905.0
2017-07-13 15:25:00,22.25,22.36,22.22,22.33,284574.0,18.4869,18.5783,18.4619,18.5533,284574.0
2017-07-13 15:30:00,22.33,22.34,22.25,22.28,250191.0,18.5533,18.5617,18.4869,18.5118,250191.0
2017-07-13 15:35:00,22.28,22.3,22.25,22.3,419180.0,18.5118,18.5284,18.4869,18.5284,419180.0
2017-07-13 15:40:00,22.3,22.3,22.26,22.26,440684.0,18.5284,18.5284,18.4952,18.4952,440684.0
2017-07-13 15:45:00,22.27,22.31,22.26,22.3,374766.0,18.5035,18.5367,18.4952,18.5284,374766.0
2017-07-13 15:50:00,22.3,22.3,22.18,22.2,977274.0,18.5284,18.5284,18.4287,18.4453,977274.0
2017-07-13 15:55:00,22.2,22.25,22.14,22.19,1492471.0,18.4453,18.4869,18.3955,18.437,1492471.0
2017-07-14 09:30:00,22.24,22.46,22.24,22.34,369992.0,18.4786,18.6614,18.4786,18.5617,369992.0
2017-07-14 09:35:00,22.34,22.45,22.26,22.27,233863.0,18.5617,18.653,18.4952,18.5035,233863.0
2017-07-14 09:40:00,22.28,22.39,22.24,22.27,206614.0,18.5118,18.6032,18.4786,18.5035,206614.0
2017-07-14 09:45:00,22.27,22.5,22.26,22.44,237056.0,18.5035,18.6946,18.4952,18.6447,237056.0
2017-07-14 09:50:00,22.45,22.46,22.31,22.32,136574.0,18.653,18.6614,18.5367,18.545,136574.0
2017-07-14 09:55:00,22.32,22.34,22.2,22.33,266130.0,18.545,18.5617,18.4453,18.5533,266130.0
2017-07-14 10:00:00,22.33,22.35,22.27,22.32,235180.0,18.5533,18.57,18.5035,18.545,235180.0
2017-07-14 10:05:00,22.32,22.35,22.26,22.31,169585.0,18.545,18.57,18.4952,18.5367,169585.0
2017-07-14 10:10:00,22.3,22.36,22.3,22.34,101318.0,18.5284,18.5783,18.5284,18.5617,101318.0
2017-07-14 10:15:00,22.35,22.49,22.33,22.41,252119.0,18.57,18.6863,18.5533,18.6198,252119.0
2017-07-14 10:20:00,22.42,22.5,22.41,22.48,164455.0,18.6281,18.6946,18.6198,18.678,164455.0
2017-07-14 10:25:00,22.49,22.53,22.4,22.46,138071.0,18.6863,18.7195,18.6115,18.6614,138071.0
2017-07-14 10:30:00,22.45,22.52,22.45,22.52,96667.0,18.653,18.7112,18.653,18.7112,96667.0
2017-07-14 10:35:00,22.52,22.63,22.5,22.62,380422.0,18.7112,18.8026,18.6946,18.7943,380422.0
2017-07-14 10:40:00,22.61,22.82,22.61,22.78,411881.0,18.786,18.9605,18.786,18.9272,411881.0
2017-07-14 10:45:00,22.78,22.89,22.75,22.78,295961.0,18.9272,19.0186,18.9023,18.9272,295961.0
2017-07-14 10:50:00,22.77,22.87,22.75,22.83,172290.0,18.9189,19.002,18.9023,18.9688,172290.0
2017-07-14 10:55:00,22.83,22.85,22.69,22.7,233723.0,18.9688,18.9854,18.8525,18.8608,233723.0
2017-07-14 11:00:00,22.7,22.73,22.64,22.72,222198.0,18.8608,18.8857,18.8109,18.8774,222198.0
2017-07-14 11:05:00,22.72,22.76,22.7,22.76,212177.0,18.8774,18.9106,18.8608,18.9106,212177.0
2017-07-14 11:10:00,22.75,22.78,22.65,22.73,118423.0,18.9023,18.9272,18.8192,18.8857,118423.0
2017-07-14 11:15:00,22.73,22.76,22.65,22.71,131212.0,18.8857,18.9106,18.8192,18.8691,131212.0
2017-07-14 11:20:00,22.71,22.74,22.65,22.65,114632.0,18.8691,18.894,18.8192,18.8192,114632.0
2017-07-14 11:25:00,22.66,22.67,22.6,22.6,135984.0,18.8275,18.8358,18.7777,18.7777,135984.0
2017-07-14 11:30:00,22.6,22.67,22.6,22.62,150278.0,18.7777,18.8358,18.7777,18.7943,150278.0
2017-07-14 11:35:00,22.62,22.66,22.56,22.61,197582.0,18.7943,18.8275,18.7444,18.786,197582.0
2017-07-14 11:40:00,22.62,22.75,22.57,22.7,189945.0,18.7943,18.9023,18.7528,18.8608,189945.0
2017-07-14 11:45:00,22.7,22.93,22.7,22.89,221727.0,18.8608,19.0519,18.8608,19.0186,221727.0
2017-07-14 11:50:00,22.9,23.0,22.88,22.94,295774.0,19.0269,19.11,19.0103,19.0602,295774.0
2017-07-14 11:55:00,22.95,23.03,22.91,22.98,218059.0,19.0685,19.135,19.0352,19.0934,218059.0
2017-07-14 12:00:00,22.97,23.14,22.92,23.09,289472.0,19.0851,19.2263,19.0436,19.1848,289472.0
2017-07-14 12:05:00,23.09,23.16,22.97,23.0,308395.0,19.1848,19.243,19.0851,19.11,308395.0
2017-07-14 12:10:00,22.99,23.02,22.95,22.96,230500.0,19.1017,19.1266,19.0685,19.0768,230500.0
2017-07-14 12:15:00,22.96,23.07,22.96,23.06,156975.0,19.0768,19.1682,19.0768,19.1599,156975.0
2017-07-14 12:20:00,23.06,23.13,23.06,23.07,135860.0,19.1599,19.218,19.1599,19.1682,135860.0
2017-07-14 12:25:00,23.07,23.08,22.91,22.98,203800.0,19.1682,19.1765,19.0352,19.0934,203800.0
2017-07-14 12:30:00,22.98,23.03,22.97,23.0,119977.0,19.0934,19.135,19.0851,19.11,119977.0
2017-07-14 12:35:00,23.0,23.08,22.96,23.06,208856.0,19.11,19.1765,19.0768,19.1599,208856.0
2017-07-14 12:40:00,23.07,23.08,23.01,23.06,89025.0,19.1682,19.1765,19.1183,19.1599,89025.0
2017-07-14 12:45:00,23.05,23.2,23.05,23.17,174478.0,19.1516,19.2762,19.1516,19.2513,174478.0
2017-07-14 12:50:00,23.18,23.28,23.1,23.14,262622.0,19.2596,19.3427,19.1931,19.2263,262622.0
2017-07-14 12:55:00,23.13,23.15,23.04,23.05,110723.0,19.218,19.2347,19.1433,19.1516,110723.0
2017-07-14 13:00:00,23.05,23.06,22.93,22.95,144863.0,19.1516,19.1599,19.0519,19.0685,144863.0
2017-07-14 13:05:00,22.95,23.02,22.92,22.93,115923.0,19.0685,19.1266,19.0436,19.0519,115923.0
2017-07-14 13:10:00,22.93,22.98,22.92,22.96,84443.0,19.0519,19.0934,19.0436,19.0768,84443.0
2017-07-14 13:15:00,22.95,22.96,22.87,22.9,103610.0,19.0685,19.0768,19.002,19.0269,103610.0
2017-07-14 13:20:00,22.9,23.0,22.88,22.93,142332.0,19.0269,19.11,19.0103,19.0519,142332.0
2017-07-14 13:25:00,22.93,22.99,22.91,22.99,84729.0,19.0519,19.1017,19.0352,19.1017,84729.0
2017-07-14 13:30:00,22.99,23.0,22.9,22.91,107930.0,19.1017,19.11,19.0269,19.0352,107930.0
2017-07-14 13:35:00,22.9,22.92,22.83,22.86,223445.0,19.0269,19.0436,18.9688,18.9937,223445.0
2017-07-14 13:40:00,22.85,22.86,22.79,22.82,97161.0,18.9854,18.9937,18.9355,18.9605,97161.0
2017-07-14 13:45:00,22.81,22.87,22.81,22.82,79731.0,18.9522,19.002,18.9522,18.9605,79731.0
2017-07-14 13:50:00,22.82,22.83,22.75,22.75,76848.0,18.9605,18.9688,18.9023,18.9023,76848.0
2017-07-14 13:55:00,22.76,22.86,22.74,22.86,101787.0,18.9106,18.9937,18.894,18.9937,101787.0
2017-07-14 14:00:00,22.86,22.88,22.81,22.82,78362.0,18.9937,19.0103,18.9522,18.9605,78362.0
2017-07-14 14:05:00,22.82,22.92,22.81,22.83,128078.0,18.9605,19.0436,18.9522,18.9688,128078.0
2017-07-14 14:10:00,22.84,22.91,22.83,22.88,64266.0,18.9771,19.0352,18.9688,19.0103,64266.0
2017-07-14 14:15:00,22.89,22.91,22.84,22.88,67738.0,19.0186,19.0352,18.9771,19.0103,67738.0
2017-07-14 14:20:00,22.88,22.89,22.82,22.84,44656.0,19.0103,19.0186,18.9605,18.9771,44656.0
2017-07-14 14:25:00,22.84,22.89,22.82,22.89,76274.0,18.9771,19.0186,18.9605,19.0186,76274.0
2017-07-14 14:30:00,22.89,23.07,22.88,23.04,264662.0,19.0186,19.1682,19.0103,19.1433,264662.0
2017-07-14 14:35:00,23.05,23.05,23.0,23.03,108355.0,19.1516,19.1516,19.11,19.135,108355.0
2017-07-14 14:40:00,23.03,23.09,23.03,23.03,121382.0,19.135,19.1848,19.135,19.135,121382.0
2017-07-14 14:45:00,23.04,23.06,23.02,23.05,78127.0,19.1433,19.1599,19.1266,19.1516,78127.0
2017-07-14 14:50:00,23.05,23.05,22.99,23.0,105813.0,19.1516,19.1516,19.1017,19.11,105813.0
2017-07-14 14:55:00,23.01,23.03,23.0,23.01,134342.0,19.1183,19.135,19.11,19.1183,134342.0
2017-07-14 15:00:00,23.01,23.02,22.94,22.98,129271.0,19.1183,19.1266,19.0602,19.0934,129271.0
2017-07-14 15:05:00,22.97,23.02,22.93,22.94,309471.0,19.0851,19.1266,19.0519,19.0602,309471.0
2017-07-14 15:10:00,22.95,23.05,22.91,23.04,175081.0,19.0685,19.1516,19.0352,19.1433,175081.0
2017-07-14 15:15:00,23.04,23.05,23.0,23.01,119819.0,19.1433,19.1516,19.11,19.1183,119819.0
2017-07-14 15:20:00,23.01,23.01,22.97,22.98,131769.0,19.1183,19.1183,19.0851,19.0934,131769.0
2017-07-14 15:25:00,22.98,23.02,22.96,23.0,158600.0,19.0934,19.1266,19.0768,19.11,158600.0
2017-07-14 15:30:00,23.0,23.03,22.98,23.03,255833.0,19.11,19.135,19.0934,19.135,255833.0
2017-07-14 15:35:00,23.03,23.14,23.01,23.13,280080.0,19.135,19.2263,19.1183,19.218,280080.0
2017-07-14 15:40:00,23.14,23.19,23.1,23.19,334259.0,19.2263,19.2679,19.1931,19.2679,334259.0
2017-07-14 15:45:00,23.19,23.23,23.17,23.23,544789.0,19.2679,19.3011,19.2513,19.3011,544789.0
2017-07-14 15:50:00,23.23,23.23,23.14,23.21,711832.0,19.3011,19.3011,19.2263,19.2845,711832.0
2017-07-14 15:55:00,23.2,23.25,23.15,23.25,1234455.0,19.2762,19.3177,19.2347,19.3177,1234455.0
2017-07-17 09:30:00,23.24,23.26,22.82,23.02,200101.0,19.3094,19.3261,18.9605,19.1266,200101.0
2017-07-17 09:35:00,23.02,23.04,22.79,22.81,134453.0,19.1266,19.1433,18.9355,18.9522,134453.0
2017-07-17 09:40:00,22.82,22.83,22.68,22.74,189760.0,18.9605,18.9688,18.8441,18.894,189760.0
2017-07-17 09:45:00,22.73,22.83,22.69,22.71,174416.0,18.8857,18.9688,18.8525,18.8691,174416.0
2017-07-17 09:50:00,22.7,22.73,22.55,22.55,207001.0,18.8608,18.8857,18.7361,18.7361,207001.0
2017-07-17 09:55:00,22.56,22.57,22.46,22.52,192139.0,18.7444,18.7528,18.6614,18.7112,192139.0
2017-07-17 10:00:00,22.51,22.55,22.44,22.46,272012.0,18.7029,18.7361,18.6447,18.6614,272012.0
2017-07-17 10:05:00,22.45,22.64,22.41,22.61,179246.0,18.653,18.8109,18.6198,18.786,179246.0
2017-07-17 10:10:00,22.6,22.64,22.48,22.53,130483.0,18.7777,18.8109,18.678,18.7195,130483.0
2017-07-17 10:15:00,22.53,22.59,22.49,22.56,88493.0,18.7195,18.7694,18.6863,18.7444,88493.0
2017-07-17 10:20:00,22.56,22.62,22.51,22.6,86829.0,18.7444,18.7943,18.7029,18.7777,86829.0
2017-07-17 10:25:00,22.6,22.63,22.54,22.63,70582.0,18.7777,18.8026,18.7278,18.8026,70582.0
2017-07-17 10:30:00,22.64,22.68,22.57,22.67,83046.0,18.8109,18.8441,18.7528,18.8358,83046.0
2017-07-17 10:35:00,22.68,22.68,22.58,22.63,122852.0,18.8441,18.8441,18.7611,18.8026,122852.0
2017-07-17 10:40:00,22.63,22.71,22.61,22.68,95328.0,18.8026,18.8691,18.786,18.8441,95328.0
2017-07-17 10:45:00,22.69,22.73,22.61,22.72,103212.0,18.8525,18.8857,18.786,18.8774,103212.0
2017-07-17 10:50:00,22.72,22.79,22.69,22.77,139198.0,18.8774,18.9355,18.8525,18.9189,139198.0
2017-07-17 10:55:00,22.76,22.82,22.69,22.76,112802.0,18.9106,18.9605,18.8525,18.9106,112802.0
2017-07-17 11:00:00,22.75,22.76,22.6,22.61,121017.0,18.9023,18.9106,18.7777,18.786,121017.0
2017-07-17 11:05:00,22.62,22.66,22.58,22.64,116539.0,18.7943,18.8275,18.7611,18.8109,116539.0
2017-07-17 11:10:00,22.64,22.65,22.52,22.58,91635.0,18.8109,18.8192,18.7112,18.7611,91635.0
2017-07-17 11:15:00,22.58,22.6,22.52,22.6,112200.0,18.7611,18.7777,18.7112,18.7777,112200.0
2017-07-17 11:20:00,22.59,22.59,22.5,22.56,81471.0,18.7694,18.7694,18.6946,18.7444,81471.0
2017-07-17 11:25:00,22.56,22.56,22.51,22.52,62398.0,18.7444,18.7444,18.7029,18.7112,62398.0
2017-07-17 11:30:00,22.51,22.58,22.5,22.51,89731.0,18.7029,18.7611,18.6946,18.7029,89731.0
2017-07-17 11:35:00,22.5,22.54,22.46,22.52,79887.0,18.6946,18.7278,18.6614,18.7112,79887.0
2017-07-17 11:40:00,22.52,22.53,22.43,22.48,89778.0,18.7112,18.7195,18.6364,18.678,89778.0
2017-07-17 11:45:00,22.47,22.51,22.44,22.5,102626.0,18.6697,18.7029,18.6447,18.6946,102626.0
2017-07-17 11:50:00,22.5,22.53,22.42,22.5,100773.0,18.6946,18.7195,18.6281,18.6946,100773.0
2017-07-17 11:55:00,22.5,22.55,22.45,22.54,70135.0,18.6946,18.7361,18.653,18.7278,70135.0
2017-07-17 12:00:00,22.53,22.58,22.51,22.56,48343.0,18.7195,18.7611,18.7029,18.7444,48343.0
2017-07-17 12:05:00,22.56,22.58,22.5,22.57,53541.0,18.7444,18.7611,18.6946,18.7528,53541.0
2017-07-17 12:10:00,22.56,22.82,22.54,22.73,456158.0,18.7444,18.9605,18.7278,18.8857,456158.0
2017-07-17 12:15:00,22.73,22.76,22.67,22.75,130919.0,18.8857,18.9106,18.8358,18.9023,130919.0
2017-07-17 12:20:00,22.76,22.82,22.74,22.78,125065.0,18.9106,18.9605,18.894,18.9272,125065.0
2017-07-17 12:25:00,22.79,22.84,22.74,22.82,83604.0,18.9355,18.9771,18.894,18.9605,83604.0
2017-07-17 12:30:00,22.82,22.87,22.78,22.81,94590.0,18.9605,19.002,18.9272,18.9522,94590.0
2017-07-17 12:35:00,22.82,22.83,22.68,22.7,66356.0,18.9605,18.9688,18.8441,18.8608,66356.0
2017-07-17 12:40:00,22.69,22.7,22.6,22.7,84504.0,18.8525,18.8608,18.7777,18.8608,84504.0
2017-07-17 12:45:00,22.69,22.78,22.63,22.63,131263.0,18.8525,18.9272,18.8026,18.8026,131263.0
2017-07-17 12:50:00,22.63,22.67,22.57,22.62,91080.0,18.8026,18.8358,18.7528,18.7943,91080.0
2017-07-17 12:55:00,22.61,22.63,22.59,22.63,51444.0,18.786,18.8026,18.7694,18.8026,51444.0
2017-07-17 13:00:00,22.62,22.69,22.61,22.63,89804.0,18.7943,18.8525,18.786,18.8026,89804.0
2017-07-17 13:05:00,22.62,22.62,22.58,22.58,38136.0,18.7943,18.7943,18.7611,18.7611,38136.0
2017-07-17 13:10:00,22.58,22.65,22.57,22.63,72310.0,18.7611,18.8192,18.7528,18.8026,72310.0
2017-07-17 13:15:00,22.63,22.64,22.6,22.61,53066.0,18.8026,18.8109,18.7777,18.786,53066.0
2017-07-17 13:20:00,22.61,22.65,22.59,22.6,47697.0,18.786,18.8192,18.7694,18.7777,47697.0
2017-07-17 13:25:00,22.61,22.61,22.53,22.53,91089.0,18.786,18.786,18.7195,18.7195,91089.0
2017-07-17 13:30:00,22.53,22.61,22.51,22.6,68336.0,18.7195,18.786,18.7029,18.7777,68336.0
2017-07-17 13:35:00,22.59,22.63,22.57,22.6,57207.0,18.7694,18.8026,18.7528,18.7777,57207.0
2017-07-17 13:40:00,22.6,22.62,22.55,22.6,61204.0,18.7777,18.7943,18.7361,18.7777,61204.0
2017-07-17 13:45:00,22.59,22.6,22.56,22.56,41731.0,18.7694,18.7777,18.7444,18.7444,41731.0
2017-07-17 13:50:00,22.57,22.58,22.53,22.57,80198.0,18.7528,18.7611,18.7195,18.7528,80198.0
2017-07-17 13:55:00,22.57,22.6,22.56,22.59,61048.0,18.7528,18.7777,18.7444,18.7694,61048.0
2017-07-17 14:00:00,22.59,22.6,22.53,22.59,41972.0,18.7694,18.7777,18.7195,18.7694,41972.0
2017-07-17 14:05:00,22.59,22.62,22.57,22.6,54342.0,18.7694,18.7943,18.7528,18.7777,54342.0
2017-07-17 14:10:00,22.6,22.61,22.56,22.61,60068.0,18.7777,18.786,18.7444,18.786,60068.0
2017-07-17 14:15:00,22.61,22.62,22.57,22.57,48778.0,18.786,18.7943,18.7528,18.7528,48778.0
2017-07-17 14:20:00,22.57,22.63,22.57,22.59,67556.0,18.7528,18.8026,18.7528,18.7694,67556.0
2017-07-17 14:25:00,22.59,22.59,22.53,22.56,85619.0,18.7694,18.7694,18.7195,18.7444,85619.0
2017-07-17 14:30:00,22.56,22.63,22.54,22.62,71167.0,18.7444,18.8026,18.7278,18.7943,71167.0
2017-07-17 14:35:00,22.63,22.74,22.59,22.74,154080.0,18.8026,18.894,18.7694,18.894,154080.0
2017-07-17 14:40:00,22.74,22.75,22.67,22.73,161899.0,18.894,18.9023,18.8358,18.8857,161899.0
2017-07-17 14:45:00,22.73,22.79,22.71,22.76,174802.0,18.8857,18.9355,18.8691,18.9106,174802.0
2017-07-17 14:50:00,22.77,22.83,22.76,22.82,103961.0,18.9189,18.9688,18.9106,18.9605,103961.0
2017-07-17 14:55:00,22.82,22.84,22.79,22.8,146751.0,18.9605,18.9771,18.9355,18.9439,146751.0
2017-07-17 15:00:00,22.8,22.81,22.75,22.77,135570.0,18.9439,18.9522,18.9023,18.9189,135570.0
2017-07-17 15:05:00,22.77,22.87,22.76,22.84,201222.0,18.9189,19.002,18.9106,18.9771,201222.0
2017-07-17 15:10:00,22.82,22.85,22.79,22.8,125875.0,18.9605,18.9854,18.9355,18.9439,125875.0
2017-07-17 15:15:00,22.8,22.85,22.8,22.84,112107.0,18.9439,18.9854,18.9439,18.9771,112107.0
2017-07-17 15:20:00,22.84,22.86,22.79,22.8,136296.0,18.9771,18.9937,18.9355,18.9439,136296.0
2017-07-17 15:25:00,22.8,22.85,22.8,22.84,112613.0,18.9439,18.9854,18.9439,18.9771,112613.0
2017-07-17 15:30:00,22.84,22.96,22.83,22.96,310231.0,18.9771,19.0768,18.9688,19.0768,310231.0
2017-07-17 15:35:00,22.96,22.96,22.9,22.9,195617.0,19.0768,19.0768,19.0269,19.0269,195617.0
2017-07-17 15:40:00,22.91,22.92,22.82,22.82,286230.0,19.0352,19.0436,18.9605,18.9605,286230.0
2017-07-17 15:45:00,22.83,22.9,22.8,22.88,417277.0,18.9688,19.0269,18.9439,19.0103,417277.0
2017-07-17 15:50:00,22.88,22.88,22.79,22.8,339208.0,19.0103,19.0103,18.9355,18.9439,339208.0
2017-07-17 15:55:00,22.8,22.93,22.8,22.91,677750.0,18.9439,19.0519,18.9439,19.0352,677750.0
2017-07-18 09:30:00,22.96,23.07,22.83,22.94,126106.0,19.0768,19.1682,18.9688,19.0602,126106.0
2017-07-18 09:35:00,22.94,23.0,22.9,22.91,52229.0,19.0602,19.11,19.0269,19.0352,52229.0
2017-07-18 09:40:00,22.9,23.0,22.9,22.98,39239.0,19.0269,19.11,19.0269,19.0934,39239.0
2017-07-18 09:45:00,22.98,22.99,22.83,22.83,84416.0,19.0934,19.1017,18.9688,18.9688,84416.0
2017-07-18 09:50:00,22.83,22.94,22.82,22.91,33726.0,18.9688,19.0602,18.9605,19.0352,33726.0
2017-07-18 09:55:00,22.9,22.96,22.83,22.95,56764.0,19.0269,19.0768,18.9688,19.0685,56764.0
2017-07-18 10:00:00,22.95,23.0,22.9,22.99,54209.0,19.0685,19.11,19.0269,19.1017,54209.0
2017-07-18 10:05:00,22.99,23.0,22.91,22.99,78480.0,19.1017,19.11,19.0352,19.1017,78480.0
2017-07-18 10:10:00,22.98,22.99,22.85,22.86,44930.0,19.0934,19.1017,18.9854,18.9937,44930.0
2017-07-18 10:15:00,22.85,22.89,22.82,22.85,37243.0,18.9854,19.0186,18.9605,18.9854,37243.0
2017-07-18 10:20:00,22.85,22.86,22.77,22.78,67162.0,18.9854,18.9937,18.9189,18.9272,67162.0
2017-07-18 10:25:00,22.78,22.8,22.72,22.74,66294.0,18.9272,18.9439,18.8774,18.894,66294.0
2017-07-18 10:30:00,22.74,22.84,22.72,22.74,168407.0,18.894,18.9771,18.8774,18.894,168407.0
2017-07-18 10:35:00,22.75,22.84,22.71,22.81,71159.0,18.9023,18.9771,18.8691,18.9522,71159.0
2017-07-18 10:40:00,22.81,22.84,22.74,22.78,139209.0,18.9522,18.9771,18.894,18.9272,139209.0
2017-07-18 10:45:00,22.78,22.78,22.71,22.71,63838.0,18.9272,18.9272,18.8691,18.8691,63838.0
2017-07-18 10:50:00,22.72,22.76,22.67,22.68,90479.0,18.8774,18.9106,18.8358,18.8441,90479.0
2017-07-18 10:55:00,22.68,22.9,22.67,22.9,140234.0,18.8441,19.0269,18.8358,19.0269,140234.0
2017-07-18 11:00:00,22.9,22.91,22.83,22.85,36345.0,19.0269,19.0352,18.9688,18.9854,36345.0
2017-07-18 11:05:00,22.86,22.92,22.86,22.9,18605.0,18.9937,19.0436,18.9937,19.0269,18605.0
2017-07-18 11:10:00,22.91,22.96,22.9,22.91,53340.0,19.0352,19.0768,19.0269,19.0352,53340.0
2017-07-18 11:15:00,22.93,22.93,22.87,22.89,39745.0,19.0519,19.0519,19.002,19.0186,39745.0
2017-07-18 11:20:00,22.89,22.99,22.89,22.93,28409.0,19.0186,19.1017,19.0186,19.0519,28409.0
2017-07-18 11:25:00,22.94,22.98,22.94,22.94,25510.0,19.0602,19.0934,19.0602,19.0602,25510.0
2017-07-18 11:30:00,22.95,22.95,22.87,22.92,49031.0,19.0685,19.0685,19.002,19.0436,49031.0
2017-07-18 11:35:00,22.92,22.98,22.91,22.97,62711.0,19.0436,19.0934,19.0352,19.0851,62711.0
2017-07-18 11:40:00,22.98,23.05,22.98,23.04,154016.0,19.0934,19.1516,19.0934,19.1433,154016.0
2017-07-18 11:45:00,23.03,23.09,23.03,23.06,47485.0,19.135,19.1848,19.135,19.1599,47485.0
2017-07-18 11:50:00,23.06,23.14,23.02,23.05,91306.0,19.1599,19.2263,19.1266,19.1516,91306.0
2017-07-18 11:55:00,23.05,23.08,23.0,23.04,573700.0,19.1516,19.1765,19.11,19.1433,573700.0
2017-07-18 12:00:00,23.03,23.12,23.0,23.12,205992.0,19.135,19.2097,19.11,19.2097,205992.0
2017-07-18 12:05:00,23.12,23.14,23.08,23.12,98592.0,19.2097,19.2263,19.1765,19.2097,98592.0
2017-07-18 12:10:00,23.12,23.13,23.09,23.09,48964.0,19.2097,19.218,19.1848,19.1848,48964.0
2017-07-18 12:15:00,23.09,23.11,23.04,23.09,131719.0,19.1848,19.2014,19.1433,19.1848,131719.0
2017-07-18 12:20:00,23.08,23.09,23.04,23.06,129163.0,19.1765,19.1848,19.1433,19.1599,129163.0
2017-07-18 12:25:00,23.06,23.07,23.0,23.01,97768.0,19.1599,19.1682,19.11,19.1183,97768.0
2017-07-18 12:30:00,23.02,23.03,23.0,23.01,424943.0,19.1266,19.135,19.11,19.1183,424943.0
2017-07-18 12:35:00,23.01,23.09,23.0,23.08,58316.0,19.1183,19.1848,19.11,19.1765,58316.0
2017-07-18 12:40:00,23.08,23.11,23.06,23.07,35188.0,19.1765,19.2014,19.1599,19.1682,35188.0
2017-07-18 12:45:00,23.07,23.08,23.01,23.02,51402.0,19.1682,19.1765,19.1183,19.1266,51402.0
2017-07-18 12:50:00,23.02,23.04,23.0,23.04,132705.0,19.1266,19.1433,19.11,19.1433,132705.0
2017-07-18 12:55:00,23.04,23.05,23.01,23.01,46127.0,19.1433,19.1516,19.1183,19.1183,46127.0
2017-07-18 13:00:00,23.01,23.05,23.0,23.05,52340.0,19.1183,19.1516,19.11,19.1516,52340.0
2017-07-18 13:05:00,23.05,23.05,23.01,23.04,23812.0,19.1516,19.1516,19.1183,19.1433,23812.0
2017-07-18 13:10:00,23.04,23.04,23.01,23.01,22165.0,19.1433,19.1433,19.1183,19.1183,22165.0
2017-07-18 13:15:00,23.02,23.03,23.0,23.02,35535.0,19.1266,19.135,19.11,19.1266,35535.0
2017-07-18 13:20:00,23.02,23.05,23.01,23.03,36924.0,19.1266,19.1516,19.1183,19.135,36924.0
2017-07-18 13:25:00,23.03,23.04,23.0,23.01,33034.0,19.135,19.1433,19.11,19.1183,33034.0
2017-07-18 13:30:00,23.0,23.02,23.0,23.01,132310.0,19.11,19.1266,19.11,19.1183,132310.0
2017-07-18 13:35:00,23.0,23.04,22.99,23.02,68943.0,19.11,19.1433,19.1017,19.1266,68943.0
2017-07-18 13:40:00,23.01,23.06,23.01,23.04,41406.0,19.1183,19.1599,19.1183,19.1433,41406.0
2017-07-18 13:45:00,23.05,23.07,23.01,23.01,18975.0,19.1516,19.1682,19.1183,19.1183,18975.0
2017-07-18 13:50:00,23.01,23.04,23.0,23.01,48153.0,19.1183,19.1433,19.11,19.1183,48153.0
2017-07-18 13:55:00,23.02,23.04,23.01,23.01,30254.0,19.1266,19.1433,19.1183,19.1183,30254.0
2017-07-18 14:00:00,23.01,23.02,23.0,23.01,44650.0,19.1183,19.1266,19.11,19.1183,44650.0
2017-07-18 14:05:00,23.01,23.03,22.99,23.02,69287.0,19.1183,19.135,19.1017,19.1266,69287.0
2017-07-18 14:10:00,23.02,23.03,23.0,23.03,25013.0,19.1266,19.135,19.11,19.135,25013.0
2017-07-18 14:15:00,23.03,23.04,23.0,23.02,25985.0,19.135,19.1433,19.11,19.1266,25985.0
2017-07-18 14:20:00,23.01,23.07,23.01,23.05,26228.0,19.1183,19.1682,19.1183,19.1516,26228.0
2017-07-18 14:25:00,23.05,23.08,23.04,23.06,49064.0,19.1516,19.1765,19.1433,19.1599,49064.0
2017-07-18 14:30:00,23.07,23.12,23.06,23.12,90893.0,19.1682,19.2097,19.1599,19.2097,90893.0
2017-07-18 14:35:00,23.11,23.13,23.1,23.13,18496.0,19.2014,19.218,19.1931,19.218,18496.0
2017-07-18 14:40:00,23.12,23.18,23.11,23.17,51228.0,19.2097,19.2596,19.2014,19.2513,51228.0
2017-07-18 14:45:00,23.16,23.19,23.15,23.16,71789.0,19.243,19.2679,19.2347,19.243,71789.0
2017-07-18 14:50:00,23.17,23.22,23.16,23.2,64005.0,19.2513,19.2928,19.243,19.2762,64005.0
2017-07-18 14:55:00,23.2,23.25,23.19,23.25,109794.0,19.2762,19.3177,19.2679,19.3177,109794.0
2017-07-18 15:00:00,23.25,23.3,23.24,23.25,130518.0,19.3177,19.3593,19.3094,19.3177,130518.0
2017-07-18 15:05:00,23.26,23.31,23.25,23.28,121887.0,19.3261,19.3676,19.3177,19.3427,121887.0
2017-07-18 15:10:00,23.28,23.31,23.25,23.3,71889.0,19.3427,19.3676,19.3177,19.3593,71889.0
2017-07-18 15:15:00,23.3,23.38,23.29,23.37,90662.0,19.3593,19.4258,19.351,19.4174,90662.0
2017-07-18 15:20:00,23.37,23.43,23.34,23.43,88038.0,19.4174,19.4673,19.3925,19.4673,88038.0
2017-07-18 15:25:00,23.43,23.47,23.4,23.43,242906.0,19.4673,19.5005,19.4424,19.4673,242906.0
2017-07-18 15:30:00,23.42,23.44,23.34,23.35,290217.0,19.459,19.4756,19.3925,19.4008,290217.0
2017-07-18 15:35:00,23.35,23.38,23.3,23.3,208361.0,19.4008,19.4258,19.3593,19.3593,208361.0
2017-07-18 15:40:00,23.3,23.34,23.28,23.34,190891.0,19.3593,19.3925,19.3427,19.3925,190891.0
2017-07-18 15:45:00,23.35,23.37,23.26,23.32,317479.0,19.4008,19.4174,19.3261,19.3759,317479.0
2017-07-18 15:50:00,23.32,23.35,23.31,23.34,416855.0,19.3759,19.4008,19.3676,19.3925,416855.0
2017-07-18 15:55:00,23.34,23.43,23.33,23.42,533725.0,19.3925,19.4673,19.3842,19.459,533725.0
2017-07-19 09:30:00,23.42,23.43,23.19,23.34,61399.0,19.459,19.4673,19.2679,19.3925,61399.0
2017-07-19 09:35:00,23.33,23.47,23.31,23.44,32079.0,19.3842,19.5005,19.3676,19.4756,32079.0
2017-07-19 09:40:00,23.43,23.45,23.33,23.37,109145.0,19.4673,19.4839,19.3842,19.4174,109145.0
2017-07-19 09:45:00,23.36,23.37,23.3,23.37,192413.0,19.4091,19.4174,19.3593,19.4174,192413.0
2017-07-19 09:50:00,23.37,23.42,23.35,23.39,302384.0,19.4174,19.459,19.4008,19.4341,302384.0
2017-07-19 09:55:00,23.4,23.41,23.21,23.24,120214.0,19.4424,19.4507,19.2845,19.3094,120214.0
2017-07-19 10:00:00,23.24,23.31,23.12,23.31,140670.0,19.3094,19.3676,19.2097,19.3676,140670.0
2017-07-19 10:05:00,23.3,23.3,23.1,23.16,118747.0,19.3593,19.3593,19.1931,19.243,118747.0
2017-07-19 10:10:00,23.16,23.28,23.09,23.27,94563.0,19.243,19.3427,19.1848,19.3344,94563.0
2017-07-19 10:15:00,23.27,23.38,23.26,23.29,133704.0,19.3344,19.4258,19.3261,19.351,133704.0
2017-07-19 10:20:00,23.29,23.35,23.28,23.35,41131.0,19.351,19.4008,19.3427,19.4008,41131.0
2017-07-19 10:25:00,23.35,23.37,23.32,23.33,70836.0,19.4008,19.4174,19.3759,19.3842,70836.0
2017-07-19 10:30:00,23.34,23.49,23.34,23.46,220827.0,19.3925,19.5172,19.3925,19.4922,220827.0
2017-07-19 10:35:00,23.46,23.54,23.45,23.52,231670.0,19.4922,19.5587,19.4839,19.5421,231670.0
2017-07-19 10:40:00,23.52,23.54,23.49,23.53,59487.0,19.5421,19.5587,19.5172,19.5504,59487.0
2017-07-19 10:45:00,23.53,23.59,23.5,23.51,68750.0,19.5504,19.6002,19.5255,19.5338,68750.0
2017-07-19 10:50:00,23.52,23.56,23.47,23.5,84534.0,19.5421,19.5753,19.5005,19.5255,84534.0
2017-07-19 10:55:00,23.5,23.56,23.48,23.54,65401.0,19.5255,19.5753,19.5088,19.5587,65401.0
2017-07-19 11:00:00,23.54,23.55,23.48,23.52,73661.0,19.5587,19.567,19.5088,19.5421,73661.0
2017-07-19 11:05:00,23.52,23.56,23.48,23.52,102722.0,19.5421,19.5753,19.5088,19.5421,102722.0
2017-07-19 11:10:00,23.52,23.56,23.49,23.54,58866.0,19.5421,19.5753,19.5172,19.5587,58866.0
2017-07-19 11:15:00,23.54,23.6,23.5,23.6,65814.0,19.5587,19.6085,19.5255,19.6085,65814.0
2017-07-19 11:20:00,23.6,23.63,23.5,23.51,77574.0,19.6085,19.6335,19.5255,19.5338,77574.0
2017-07-19 11:25:00,23.51,23.56,23.5,23.55,55658.0,19.5338,19.5753,19.5255,19.567,55658.0
2017-07-19 11:30:00,23.55,23.57,23.5,23.54,63559.0,19.567,19.5836,19.5255,19.5587,63559.0
2017-07-19 11:35:00,23.54,23.54,23.48,23.5,252801.0,19.5587,19.5587,19.5088,19.5255,252801.0
2017-07-19 11:40:00,23.5,23.53,23.49,23.52,164505.0,19.5255,19.5504,19.5172,19.5421,164505.0
2017-07-19 11:45:00,23.52,23.55,23.5,23.53,106528.0,19.5421,19.567,19.5255,19.5504,106528.0
2017-07-19 11:50:00,23.53,23.56,23.52,23.54,56575.0,19.5504,19.5753,19.5421,19.5587,56575.0
2017-07-19 11:55:00,23.55,23.55,23.46,23.51,67777.0,19.567,19.567,19.4922,19.5338,67777.0
2017-07-19 12:00:00,23.52,23.57,23.51,23.56,72374.0,19.5421,19.5836,19.5338,19.5753,72374.0
2017-07-19 12:05:00,23.57,23.64,23.55,23.64,103639.0,19.5836,19.6418,19.567,19.6418,103639.0
2017-07-19 12:10:00,23.64,23.69,23.61,23.68,155101.0,19.6418,19.6833,19.6169,19.675,155101.0
2017-07-19 12:15:00,23.68,23.7,23.66,23.67,71976.0,19.675,19.6916,19.6584,19.6667,71976.0
2017-07-19 12:20:00,23.67,23.68,23.65,23.68,44273.0,19.6667,19.675,19.6501,19.675,44273.0
2017-07-19 12:25:00,23.68,23.73,23.6,23.68,523516.0,19.675,19.7166,19.6085,19.675,523516.0
2017-07-19 12:30:00,23.68,23.71,23.65,23.66,170091.0,19.675,19.6999,19.6501,19.6584,170091.0
2017-07-19 12:35:00,23.66,23.73,23.65,23.71,58319.0,19.6584,19.7166,19.6501,19.6999,58319.0
2017-07-19 12:40:00,23.71,23.76,23.71,23.76,52335.0,19.6999,19.7415,19.6999,19.7415,52335.0
2017-07-19 12:45:00,23.75,23.78,23.74,23.76,84051.0,19.7332,19.7581,19.7249,19.7415,84051.0
2017-07-19 12:50:00,23.76,23.76,23.69,23.7,88766.0,19.7415,19.7415,19.6833,19.6916,88766.0
2017-07-19 12:55:00,23.69,23.75,23.69,23.73,66393.0,19.6833,19.7332,19.6833,19.7166,66393.0
2017-07-19 13:00:00,23.73,23.75,23.72,23.75,48210.0,19.7166,19.7332,19.7083,19.7332,48210.0
2017-07-19 13:05:00,23.75,23.76,23.74,23.75,60005.0,19.7332,19.7415,19.7249,19.7332,60005.0
2017-07-19 13:10:00,23.75,23.78,23.74,23.78,112395.0,19.7332,19.7581,19.7249,19.7581,112395.0
2017-07-19 13:15:00,23.78,23.83,23.76,23.83,110750.0,19.7581,19.7996,19.7415,19.7996,110750.0
2017-07-19 13:20:00,23.82,23.9,23.81,23.88,81012.0,19.7913,19.8578,19.783,19.8412,81012.0
2017-07-19 13:25:00,23.88,23.95,23.86,23.95,67638.0,19.8412,19.8994,19.8246,19.8994,67638.0
2017-07-19 13:30:00,23.94,23.95,23.9,23.92,73708.0,19.891,19.8994,19.8578,19.8744,73708.0
2017-07-19 13:35:00,23.92,23.92,23.84,23.87,71660.0,19.8744,19.8744,19.808,19.8329,71660.0
2017-07-19 13:40:00,23.87,23.87,23.78,23.78,217380.0,19.8329,19.8329,19.7581,19.7581,217380.0
2017-07-19 13:45:00,23.78,23.78,23.75,23.78,57251.0,19.7581,19.7581,19.7332,19.7581,57251.0
2017-07-19 13:50:00,23.78,23.79,23.76,23.79,34087.0,19.7581,19.7664,19.7415,19.7664,34087.0
2017-07-19 13:55:00,23.78,23.8,23.77,23.8,51246.0,19.7581,19.7747,19.7498,19.7747,51246.0
2017-07-19 14:00:00,23.8,23.82,23.78,23.8,66480.0,19.7747,19.7913,19.7581,19.7747,66480.0
2017-07-19 14:05:00,23.81,23.82,23.78,23.8,123269.0,19.783,19.7913,19.7581,19.7747,123269.0
2017-07-19 14:10:00,23.8,23.81,23.76,23.8,81100.0,19.7747,19.783,19.7415,19.7747,81100.0
2017-07-19 14:15:00,23.8,23.8,23.76,23.76,54779.0,19.7747,19.7747,19.7415,19.7415,54779.0
2017-07-19 14:20:00,23.76,23.8,23.75,23.8,127263.0,19.7415,19.7747,19.7332,19.7747,127263.0
2017-07-19 14:25:00,23.8,23.82,23.79,23.8,43748.0,19.7747,19.7913,19.7664,19.7747,43748.0
2017-07-19 14:30:00,23.8,23.83,23.8,23.81,38274.0,19.7747,19.7996,19.7747,19.783,38274.0
2017-07-19 14:35:00,23.81,23.85,23.8,23.83,46826.0,19.783,19.8163,19.7747,19.7996,46826.0
2017-07-19 14:40:00,23.83,23.84,23.82,23.82,29593.0,19.7996,19.808,19.7913,19.7913,29593.0
2017-07-19 14:45:00,23.83,23.83,23.8,23.8,71483.0,19.7996,19.7996,19.7747,19.7747,71483.0
2017-07-19 14:50:00,23.8,23.83,23.79,23.83,50099.0,19.7747,19.7996,19.7664,19.7996,50099.0
2017-07-19 14:55:00,23.83,23.88,23.82,23.87,68586.0,19.7996,19.8412,19.7913,19.8329,68586.0
2017-07-19 15:00:00,23.88,23.91,23.87,23.91,45409.0,19.8412,19.8661,19.8329,19.8661,45409.0
2017-07-19 15:05:00,23.91,23.94,23.89,23.94,66206.0,19.8661,19.891,19.8495,19.891,66206.0
2017-07-19 15:10:00,23.94,23.98,23.93,23.98,128952.0,19.891,19.9243,19.8827,19.9243,128952.0
2017-07-19 15:15:00,23.98,24.02,23.97,24.01,260613.0,19.9243,19.9575,19.916,19.9492,260613.0
2017-07-19 15:20:00,24.0,24.07,23.98,24.06,284520.0,19.9409,19.9991,19.9243,19.9907,284520.0
2017-07-19 15:25:00,24.05,24.07,24.01,24.03,172925.0,19.9824,19.9991,19.9492,19.9658,172925.0
2017-07-19 15:30:00,24.03,24.09,24.02,24.05,160051.0,19.9658,20.0157,19.9575,19.9824,160051.0
2017-07-19 15:35:00,24.05,24.12,24.04,24.08,162831.0,19.9824,20.0406,19.9741,20.0074,162831.0
2017-07-19 15:40:00,24.09,24.12,24.08,24.09,244174.0,20.0157,20.0406,20.0074,20.0157,244174.0
2017-07-19 15:45:00,24.08,24.09,23.91,23.92,356753.0,20.0074,20.0157,19.8661,19.8744,356753.0
2017-07-19 15:50:00,23.92,23.98,23.91,23.96,296045.0,19.8744,19.9243,19.8661,19.9077,296045.0
2017-07-19 15:55:00,23.97,24.01,23.96,24.0,534348.0,19.916,19.9492,19.9077,19.9409,534348.0
2017-07-20 09:30:00,24.0,24.0,23.81,23.87,95382.0,19.9409,19.9409,19.783,19.8329,95382.0
2017-07-20 09:35:00,23.87,23.92,23.8,23.87,48091.0,19.8329,19.8744,19.7747,19.8329,48091.0
2017-07-20 09:40:00,23.87,23.88,23.8,23.85,56318.0,19.8329,19.8412,19.7747,19.8163,56318.0
2017-07-20 09:45:00,23.85,23.87,23.82,23.84,47745.0,19.8163,19.8329,19.7913,19.808,47745.0
2017-07-20 09:50:00,23.85,23.88,23.84,23.85,27455.0,19.8163,19.8412,19.808,19.8163,27455.0
2017-07-20 09:55:00,23.85,23.87,23.78,23.85,128494.0,19.8163,19.8329,19.7581,19.8163,128494.0
2017-07-20 10:00:00,23.85,23.86,23.67,23.69,91547.0,19.8163,19.8246,19.6667,19.6833,91547.0
2017-07-20 10:05:00,23.69,23.85,23.68,23.83,158801.0,19.6833,19.8163,19.675,19.7996,158801.0
2017-07-20 10:10:00,23.83,23.87,23.83,23.85,43606.0,19.7996,19.8329,19.7996,19.8163,43606.0
2017-07-20 10:15:00,23.86,23.86,23.79,23.84,65240.0,19.8246,19.8246,19.7664,19.808,65240.0
2017-07-20 10:20:00,23.83,23.88,23.83,23.85,42057.0,19.7996,19.8412,19.7996,19.8163,42057.0
2017-07-20 10:25:00,23.85,24.01,23.83,24.01,93264.0,19.8163,19.9492,19.7996,19.9492,93264.0
2017-07-20 10:30:00,24.01,24.06,23.99,24.03,155797.0,19.9492,19.9907,19.9326,19.9658,155797.0
2017-07-20 10:35:00,24.03,24.13,24.02,24.08,154224.0,19.9658,20.0489,19.9575,20.0074,154224.0
2017-07-20 10:40:00,24.08,24.09,23.98,24.01,129841.0,20.0074,20.0157,19.9243,19.9492,129841.0
2017-07-20 10:45:00,24.01,24.03,23.96,23.97,107318.0,19.9492,19.9658,19.9077,19.916,107318.0
2017-07-20 10:50:00,23.98,24.01,23.94,23.99,77129.0,19.9243,19.9492,19.891,19.9326,77129.0
2017-07-20 10:55:00,23.99,24.07,23.99,24.07,97347.0,19.9326,19.9991,19.9326,19.9991,97347.0
2017-07-20 11:00:00,24.08,24.1,23.96,24.0,115986.0,20.0074,20.024,19.9077,19.9409,115986.0
2017-07-20 11:05:00,24.0,24.01,23.96,23.99,86167.0,19.9409,19.9492,19.9077,19.9326,86167.0
2017-07-20 11:10:00,23.98,24.02,23.87,23.88,110429.0,19.9243,19.9575,19.8329,19.8412,110429.0
2017-07-20 11:15:00,23.87,23.91,23.84,23.87,125227.0,19.8329,19.8661,19.808,19.8329,125227.0
2017-07-20 11:20:00,23.87,23.97,23.86,23.91,44054.0,19.8329,19.916,19.8246,19.8661,44054.0
2017-07-20 11:25:00,23.92,23.92,23.87,23.89,58738.0,19.8744,19.8744,19.8329,19.8495,58738.0
2017-07-20 11:30:00,23.89,23.92,23.87,23.88,60449.0,19.8495,19.8744,19.8329,19.8412,60449.0
2017-07-20 11:35:00,23.88,23.88,23.83,23.84,66379.0,19.8412,19.8412,19.7996,19.808,66379.0
2017-07-20 11:40:00,23.84,23.96,23.8,23.96,64009.0,19.808,19.9077,19.7747,19.9077,64009.0
2017-07-20 11:45:00,23.96,24.02,23.95,24.01,78721.0,19.9077,19.9575,19.8994,19.9492,78721.0
2017-07-20 11:50:00,24.01,24.02,23.97,23.98,53348.0,19.9492,19.9575,19.916,19.9243,53348.0
2017-07-20 11:55:00,23.98,24.05,23.98,24.0,87677.0,19.9243,19.9824,19.9243,19.9409,87677.0
2017-07-20 12:00:00,24.0,24.01,23.95,23.96,57130.0,19.9409,19.9492,19.8994,19.9077,57130.0
2017-07-20 12:05:00,23.96,23.98,23.94,23.98,64238.0,19.9077,19.9243,19.891,19.9243,64238.0
2017-07-20 12:10:00,23.98,24.09,23.97,24.04,87534.0,19.9243,20.0157,19.916,19.9741,87534.0
2017-07-20 12:15:00,24.03,24.04,24.0,24.01,64993.0,19.9658,19.9741,19.9409,19.9492,64993.0
2017-07-20 12:20:00,24.0,24.01,23.96,24.0,127949.0,19.9409,19.9492,19.9077,19.9409,127949.0
2017-07-20 12:25:00,23.99,24.0,23.95,23.98,53084.0,19.9326,19.9409,19.8994,19.9243,53084.0
2017-07-20 12:30:00,23.98,23.98,23.93,23.98,46083.0,19.9243,19.9243,19.8827,19.9243,46083.0
2017-07-20 12:35:00,23.98,24.0,23.97,23.98,61245.0,19.9243,19.9409,19.916,19.9243,61245.0
2017-07-20 12:40:00,23.98,24.01,23.98,24.01,55155.0,19.9243,19.9492,19.9243,19.9492,55155.0
2017-07-20 12:45:00,24.01,24.02,23.97,23.98,43189.0,19.9492,19.9575,19.916,19.9243,43189.0
2017-07-20 12:50:00,23.98,24.01,23.98,24.01,50413.0,19.9243,19.9492,19.9243,19.9492,50413.0
2017-07-20 12:55:00,24.01,24.02,23.99,24.01,52640.0,19.9492,19.9575,19.9326,19.9492,52640.0
2017-07-20 13:00:00,24.01,24.01,23.98,24.01,47501.0,19.9492,19.9492,19.9243,19.9492,47501.0
2017-07-20 13:05:00,24.01,24.02,24.0,24.01,39834.0,19.9492,19.9575,19.9409,19.9492,39834.0
2017-07-20 13:10:00,24.01,24.01,23.98,23.99,97081.0,19.9492,19.9492,19.9243,19.9326,97081.0
2017-07-20 13:15:00,24.0,24.01,23.98,24.0,35268.0,19.9409,19.9492,19.9243,19.9409,35268.0
2017-07-20 13:20:00,24.0,24.0,23.92,23.92,68905.0,19.9409,19.9409,19.8744,19.8744,68905.0
2017-07-20 13:25:00,23.93,23.96,23.92,23.94,22084.0,19.8827,19.9077,19.8744,19.891,22084.0
2017-07-20 13:30:00,23.94,23.94,23.89,23.92,51699.0,19.891,19.891,19.8495,19.8744,51699.0
2017-07-20 13:35:00,23.92,23.92,23.89,23.89,43516.0,19.8744,19.8744,19.8495,19.8495,43516.0
2017-07-20 13:40:00,23.89,23.94,23.86,23.87,49794.0,19.8495,19.891,19.8246,19.8329,49794.0
2017-07-20 13:45:00,23.87,23.88,23.84,23.84,78140.0,19.8329,19.8412,19.808,19.808,78140.0
2017-07-20 13:50:00,23.85,23.87,23.84,23.86,30792.0,19.8163,19.8329,19.808,19.8246,30792.0
2017-07-20 13:55:00,23.86,23.86,23.84,23.85,22732.0,19.8246,19.8246,19.808,19.8163,22732.0
2017-07-20 14:00:00,23.86,23.86,23.81,23.85,53195.0,19.8246,19.8246,19.783,19.8163,53195.0
2017-07-20 14:05:00,23.85,23.89,23.84,23.87,48709.0,19.8163,19.8495,19.808,19.8329,48709.0
2017-07-20 14:10:00,23.87,23.97,23.86,23.97,56279.0,19.8329,19.916,19.8246,19.916,56279.0
2017-07-20 14:15:00,23.97,23.99,23.94,23.94,41425.0,19.916,19.9326,19.891,19.891,41425.0
2017-07-20 14:20:00,23.95,24.01,23.94,23.99,67454.0,19.8994,19.9492,19.891,19.9326,67454.0
2017-07-20 14:25:00,23.99,24.01,23.97,23.98,73096.0,19.9326,19.9492,19.916,19.9243,73096.0
2017-07-20 14:30:00,23.98,24.0,23.97,24.0,31761.0,19.9243,19.9409,19.916,19.9409,31761.0
2017-07-20 14:35:00,24.0,24.02,23.96,23.97,94175.0,19.9409,19.9575,19.9077,19.916,94175.0
2017-07-20 14:40:00,23.97,23.99,23.97,23.98,36696.0,19.916,19.9326,19.916,19.9243,36696.0
2017-07-20 14:45:00,23.99,24.0,23.97,23.98,58090.0,19.9326,19.9409,19.916,19.9243,58090.0
2017-07-20 14:50:00,23.98,24.03,23.98,23.98,84849.0,19.9243,19.9658,19.9243,19.9243,84849.0
2017-07-20 14:55:00,23.98,24.01,23.96,23.96,128503.0,19.9243,19.9492,19.9077,19.9077,128503.0
2017-07-20 15:00:00,23.96,24.01,23.95,24.0,96483.0,19.9077,19.9492,19.8994,19.9409,96483.0
2017-07-20 15:05:00,24.0,24.01,23.98,24.0,138366.0,19.9409,19.9492,19.9243,19.9409,138366.0
2017-07-20 15:10:00,24.0,24.0,23.99,23.99,31520.0,19.9409,19.9409,19.9326,19.9326,31520.0
2017-07-20 15:15:00,24.0,24.02,23.97,24.0,120629.0,19.9409,19.9575,19.916,19.9409,120629.0
2017-07-20 15:20:00,24.0,24.0,23.97,24.0,54179.0,19.9409,19.9409,19.916,19.9409,54179.0
2017-07-20 15:25:00,23.99,24.0,23.98,24.0,58164.0,19.9326,19.9409,19.9243,19.9409,58164.0
2017-07-20 15:30:00,24.0,24.03,23.98,24.01,194944.0,19.9409,19.9658,19.9243,19.9492,194944.0
2017-07-20 15:35:00,24.01,24.08,24.0,24.06,104066.0,19.9492,20.0074,19.9409,19.9907,104066.0
2017-07-20 15:40:00,24.05,24.11,24.05,24.09,121129.0,19.9824,20.0323,19.9824,20.0157,121129.0
2017-07-20 15:45:00,24.08,24.11,24.06,24.11,147194.0,20.0074,20.0323,19.9907,20.0323,147194.0
2017-07-20 15:50:00,24.11,24.16,24.1,24.14,265859.0,20.0323,20.0738,20.024,20.0572,265859.0
2017-07-20 15:55:00,24.14,24.16,24.1,24.12,489599.0,20.0572,20.0738,20.024,20.0406,489599.0
2017-07-21 09:30:00,24.15,24.23,24.04,24.08,137632.0,20.0655,20.132,19.9741,20.0074,137632.0
2017-07-21 09:35:00,24.1,24.2,24.02,24.2,62157.0,20.024,20.1071,19.9575,20.1071,62157.0
2017-07-21 09:40:00,24.2,24.26,24.12,24.25,63191.0,20.1071,20.1569,20.0406,20.1486,63191.0
2017-07-21 09:45:00,24.24,24.28,24.21,24.22,43377.0,20.1403,20.1735,20.1154,20.1237,43377.0
2017-07-21 09:50:00,24.21,24.26,24.2,24.22,45397.0,20.1154,20.1569,20.1071,20.1237,45397.0
2017-07-21 09:55:00,24.21,24.22,24.09,24.09,63416.0,20.1154,20.1237,20.0157,20.0157,63416.0
2017-07-21 10:00:00,24.09,24.19,24.07,24.13,85240.0,20.0157,20.0988,19.9991,20.0489,85240.0
2017-07-21 10:05:00,24.12,24.17,24.06,24.1,56445.0,20.0406,20.0821,19.9907,20.024,56445.0
2017-07-21 10:10:00,24.11,24.21,24.09,24.19,34574.0,20.0323,20.1154,20.0157,20.0988,34574.0
2017-07-21 10:15:00,24.18,24.21,24.14,24.17,40056.0,20.0905,20.1154,20.0572,20.0821,40056.0
2017-07-21 10:20:00,24.18,24.2,24.09,24.13,48747.0,20.0905,20.1071,20.0157,20.0489,48747.0
2017-07-21 10:25:00,24.13,24.21,24.08,24.21,244015.0,20.0489,20.1154,20.0074,20.1154,244015.0
2017-07-21 10:30:00,24.2,24.21,24.14,24.18,62946.0,20.1071,20.1154,20.0572,20.0905,62946.0
2017-07-21 10:35:00,24.17,24.2,24.11,24.11,66311.0,20.0821,20.1071,20.0323,20.0323,66311.0
2017-07-21 10:40:00,24.11,24.16,24.05,24.14,86568.0,20.0323,20.0738,19.9824,20.0572,86568.0
2017-07-21 10:45:00,24.15,24.19,24.1,24.11,43671.0,20.0655,20.0988,20.024,20.0323,43671.0
2017-07-21 10:50:00,24.11,24.11,24.02,24.02,66738.0,20.0323,20.0323,19.9575,19.9575,66738.0
2017-07-21 10:55:00,24.02,24.02,23.98,24.02,80319.0,19.9575,19.9575,19.9243,19.9575,80319.0
2017-07-21 11:00:00,24.01,24.07,23.96,23.99,156740.0,19.9492,19.9991,19.9077,19.9326,156740.0
2017-07-21 11:05:00,23.99,24.02,23.97,23.97,89470.0,19.9326,19.9575,19.916,19.916,89470.0
2017-07-21 11:10:00,23.98,23.99,23.92,23.92,138663.0,19.9243,19.9326,19.8744,19.8744,138663.0
2017-07-21 11:15:00,23.92,23.93,23.84,23.93,222297.0,19.8744,19.8827,19.808,19.8827,222297.0
2017-07-21 11:20:00,23.93,23.96,23.91,23.92,269982.0,19.8827,19.9077,19.8661,19.8744,269982.0
2017-07-21 11:25:00,23.92,23.93,23.86,23.88,180004.0,19.8744,19.8827,19.8246,19.8412,180004.0
2017-07-21 11:30:00,23.89,24.05,23.87,24.04,96553.0,19.8495,19.9824,19.8329,19.9741,96553.0
2017-07-21 11:35:00,24.05,24.19,24.04,24.15,147553.0,19.9824,20.0988,19.9741,20.0655,147553.0
2017-07-21 11:40:00,24.15,24.22,24.1,24.2,63246.0,20.0655,20.1237,20.024,20.1071,63246.0
2017-07-21 11:45:00,24.2,24.2,24.15,24.17,36404.0,20.1071,20.1071,20.0655,20.0821,36404.0
2017-07-21 11:50:00,24.17,24.17,24.11,24.12,81488.0,20.0821,20.0821,20.0323,20.0406,81488.0
2017-07-21 11:55:00,24.13,24.13,24.06,24.07,81027.0,20.0489,20.0489,19.9907,19.9991,81027.0
2017-07-21 12:00:00,24.08,24.14,24.08,24.12,21046.0,20.0074,20.0572,20.0074,20.0406,21046.0
2017-07-21 12:05:00,24.12,24.15,24.1,24.13,41464.0,20.0406,20.0655,20.024,20.0489,41464.0
2017-07-21 12:10:00,24.13,24.14,24.07,24.07,51350.0,20.0489,20.0572,19.9991,19.9991,51350.0
2017-07-21 12:15:00,24.07,24.07,24.03,24.05,33436.0,19.9991,19.9991,19.9658,19.9824,33436.0
2017-07-21 12:20:00,24.05,24.07,24.03,24.03,33514.0,19.9824,19.9991,19.9658,19.9658,33514.0
2017-07-21 12:25:00,24.04,24.09,24.03,24.06,29900.0,19.9741,20.0157,19.9658,19.9907,29900.0
2017-07-21 12:30:00,24.05,24.09,24.05,24.08,24607.0,19.9824,20.0157,19.9824,20.0074,24607.0
2017-07-21 12:35:00,24.09,24.1,24.06,24.1,40690.0,20.0157,20.024,19.9907,20.024,40690.0
2017-07-21 12:40:00,24.09,24.2,24.09,24.18,93451.0,20.0157,20.1071,20.0157,20.0905,93451.0
2017-07-21 12:45:00,24.17,24.18,24.1,24.12,68678.0,20.0821,20.0905,20.024,20.0406,68678.0
2017-07-21 12:50:00,24.13,24.15,24.11,24.12,24955.0,20.0489,20.0655,20.0323,20.0406,24955.0
2017-07-21 12:55:00,24.12,24.16,24.12,24.14,48442.0,20.0406,20.0738,20.0406,20.0572,48442.0
2017-07-21 13:00:00,24.14,24.19,24.13,24.18,75870.0,20.0572,20.0988,20.0489,20.0905,75870.0
2017-07-21 13:05:00,24.18,24.18,24.13,24.14,53811.0,20.0905,20.0905,20.0489,20.0572,53811.0
2017-07-21 13:10:00,24.15,24.2,24.14,24.2,26530.0,20.0655,20.1071,20.0572,20.1071,26530.0
2017-07-21 13:15:00,24.19,24.21,24.16,24.2,88408.0,20.0988,20.1154,20.0738,20.1071,88408.0
2017-07-21 13:20:00,24.19,24.26,24.18,24.25,66592.0,20.0988,20.1569,20.0905,20.1486,66592.0
2017-07-21 13:25:00,24.25,24.26,24.23,24.23,111314.0,20.1486,20.1569,20.132,20.132,111314.0
2017-07-21 13:30:00,24.23,24.24,24.18,24.21,48014.0,20.132,20.1403,20.0905,20.1154,48014.0
2017-07-21 13:35:00,24.21,24.25,24.21,24.24,24834.0,20.1154,20.1486,20.1154,20.1403,24834.0
2017-07-21 13:40:00,24.24,24.25,24.19,24.2,46516.0,20.1403,20.1486,20.0988,20.1071,46516.0
2017-07-21 13:45:00,24.2,24.24,24.2,24.2,51939.0,20.1071,20.1403,20.1071,20.1071,51939.0
2017-07-21 13:50:00,24.2,24.26,24.2,24.22,50717.0,20.1071,20.1569,20.1071,20.1237,50717.0
2017-07-21 13:55:00,24.21,24.22,24.17,24.18,56885.0,20.1154,20.1237,20.0821,20.0905,56885.0
2017-07-21 14:00:00,24.19,24.21,24.18,24.21,62438.0,20.0988,20.1154,20.0905,20.1154,62438.0
2017-07-21 14:05:00,24.21,24.23,24.19,24.22,50521.0,20.1154,20.132,20.0988,20.1237,50521.0
2017-07-21 14:10:00,24.22,24.27,24.21,24.22,51593.0,20.1237,20.1652,20.1154,20.1237,51593.0
2017-07-21 14:15:00,24.23,24.23,24.19,24.2,69451.0,20.132,20.132,20.0988,20.1071,69451.0
2017-07-21 14:20:00,24.21,24.21,24.17,24.2,37500.0,20.1154,20.1154,20.0821,20.1071,37500.0
2017-07-21 14:25:00,24.2,24.2,24.16,24.17,236023.0,20.1071,20.1071,20.0738,20.0821,236023.0
2017-07-21 14:30:00,24.17,24.2,24.16,24.2,41836.0,20.0821,20.1071,20.0738,20.1071,41836.0
2017-07-21 14:35:00,24.2,24.2,24.15,24.17,77598.0,20.1071,20.1071,20.0655,20.0821,77598.0
2017-07-21 14:40:00,24.17,24.18,24.14,24.14,68399.0,20.0821,20.0905,20.0572,20.0572,68399.0
2017-07-21 14:45:00,24.14,24.21,24.14,24.18,91600.0,20.0572,20.1154,20.0572,20.0905,91600.0
2017-07-21 14:50:00,24.18,24.23,24.18,24.21,150531.0,20.0905,20.132,20.0905,20.1154,150531.0
2017-07-21 14:55:00,24.2,24.26,24.2,24.26,147446.0,20.1071,20.1569,20.1071,20.1569,147446.0
2017-07-21 15:00:00,24.26,24.27,24.22,24.23,56685.0,20.1569,20.1652,20.1237,20.132,56685.0
2017-07-21 15:05:00,24.23,24.29,24.23,24.28,45693.0,20.132,20.1818,20.132,20.1735,45693.0
2017-07-21 15:10:00,24.29,24.31,24.26,24.3,48164.0,20.1818,20.1985,20.1569,20.1902,48164.0
2017-07-21 15:15:00,24.31,24.33,24.26,24.28,63190.0,20.1985,20.2151,20.1569,20.1735,63190.0
2017-07-21 15:20:00,24.28,24.32,24.27,24.32,41304.0,20.1735,20.2068,20.1652,20.2068,41304.0
2017-07-21 15:25:00,24.32,24.34,24.31,24.34,48150.0,20.2068,20.2234,20.1985,20.2234,48150.0
2017-07-21 15:30:00,24.34,24.4,24.33,24.38,135854.0,20.2234,20.2732,20.2151,20.2566,135854.0
2017-07-21 15:35:00,24.38,24.4,24.35,24.4,143672.0,20.2566,20.2732,20.2317,20.2732,143672.0
2017-07-21 15:40:00,24.39,24.45,24.39,24.45,93797.0,20.2649,20.3148,20.2649,20.3148,93797.0
2017-07-21 15:45:00,24.45,24.54,24.44,24.54,267256.0,20.3148,20.3896,20.3065,20.3896,267256.0
2017-07-21 15:50:00,24.54,24.59,24.53,24.54,294981.0,20.3896,20.4311,20.3813,20.3896,294981.0
2017-07-21 15:55:00,24.54,24.54,24.45,24.49,772784.0,20.3896,20.3896,20.3148,20.348,772784.0
2017-07-24 09:30:00,24.42,24.47,24.3,24.35,85580.0,20.2899,20.3314,20.1902,20.2317,85580.0
2017-07-24 09:35:00,24.36,24.39,24.27,24.35,57386.0,20.24,20.2649,20.1652,20.2317,57386.0
2017-07-24 09:40:00,24.34,24.38,24.3,24.35,49516.0,20.2234,20.2566,20.1902,20.2317,49516.0
2017-07-24 09:45:00,24.35,24.36,24.31,24.34,85161.0,20.2317,20.24,20.1985,20.2234,85161.0
2017-07-24 09:50:00,24.34,24.37,24.31,24.34,87379.0,20.2234,20.2483,20.1985,20.2234,87379.0
2017-07-24 09:55:00,24.34,24.4,24.33,24.36,84031.0,20.2234,20.2732,20.2151,20.24,84031.0
2017-07-24 10:00:00,24.36,24.44,24.33,24.44,59250.0,20.24,20.3065,20.2151,20.3065,59250.0
2017-07-24 10:05:00,24.44,24.51,24.43,24.49,132896.0,20.3065,20.3646,20.2982,20.348,132896.0
2017-07-24 10:10:00,24.49,24.5,24.34,24.35,102824.0,20.348,20.3563,20.2234,20.2317,102824.0
2017-07-24 10:15:00,24.35,24.46,24.34,24.45,64390.0,20.2317,20.3231,20.2234,20.3148,64390.0
2017-07-24 10:20:00,24.45,24.53,24.43,24.52,108840.0,20.3148,20.3813,20.2982,20.373,108840.0
2017-07-24 10:25:00,24.52,24.52,24.44,24.48,69856.0,20.373,20.373,20.3065,20.3397,69856.0
2017-07-24 10:30:00,24.48,24.58,24.44,24.58,70012.0,20.3397,20.4228,20.3065,20.4228,70012.0
2017-07-24 10:35:00,24.58,24.58,24.53,24.57,53607.0,20.4228,20.4228,20.3813,20.4145,53607.0
2017-07-24 10:40:00,24.58,24.61,24.52,24.55,59762.0,20.4228,20.4477,20.373,20.3979,59762.0
2017-07-24 10:45:00,24.56,24.6,24.52,24.57,71833.0,20.4062,20.4394,20.373,20.4145,71833.0
2017-07-24 10:50:00,24.56,24.6,24.53,24.58,73973.0,20.4062,20.4394,20.3813,20.4228,73973.0
2017-07-24 10:55:00,24.57,24.64,24.53,24.63,93648.0,20.4145,20.4727,20.3813,20.4643,93648.0
2017-07-24 11:00:00,24.63,24.68,24.6,24.68,84481.0,20.4643,20.5059,20.4394,20.5059,84481.0
2017-07-24 11:05:00,24.68,24.8,24.66,24.8,227604.0,20.5059,20.6056,20.4893,20.6056,227604.0
2017-07-24 11:10:00,24.8,24.8,24.75,24.76,83051.0,20.6056,20.6056,20.5641,20.5724,83051.0
2017-07-24 11:15:00,24.77,24.83,24.76,24.83,118114.0,20.5807,20.6305,20.5724,20.6305,118114.0
2017-07-24 11:20:00,24.83,24.83,24.68,24.69,134540.0,20.6305,20.6305,20.5059,20.5142,134540.0
2017-07-24 11:25:00,24.69,24.8,24.68,24.75,141222.0,20.5142,20.6056,20.5059,20.5641,141222.0
2017-07-24 11:30:00,24.75,24.79,24.7,24.73,96283.0,20.5641,20.5973,20.5225,20.5474,96283.0
2017-07-24 11:35:00,24.73,24.77,24.66,24.67,73133.0,20.5474,20.5807,20.4893,20.4976,73133.0
2017-07-24 11:40:00,24.67,24.7,24.61,24.62,60611.0,20.4976,20.5225,20.4477,20.456,60611.0
2017-07-24 11:45:00,24.61,24.71,24.61,24.71,38216.0,20.4477,20.5308,20.4477,20.5308,38216.0
2017-07-24 11:50:00,24.7,24.74,24.67,24.74,52083.0,20.5225,20.5557,20.4976,20.5557,52083.0
2017-07-24 11:55:00,24.74,24.82,24.74,24.75,68577.0,20.5557,20.6222,20.5557,20.5641,68577.0
2017-07-24 12:00:00,24.76,24.85,24.75,24.84,65533.0,20.5724,20.6471,20.5641,20.6388,65533.0
2017-07-24 12:05:00,24.84,24.91,24.83,24.88,130194.0,20.6388,20.697,20.6305,20.6721,130194.0
2017-07-24 12:10:00,24.88,24.95,24.87,24.94,107894.0,20.6721,20.7302,20.6638,20.7219,107894.0
2017-07-24 12:15:00,24.94,24.95,24.84,24.9,88570.0,20.7219,20.7302,20.6388,20.6887,88570.0
2017-07-24 12:20:00,24.89,24.91,24.87,24.88,61088.0,20.6804,20.697,20.6638,20.6721,61088.0
2017-07-24 12:25:00,24.87,24.93,24.87,24.92,92637.0,20.6638,20.7136,20.6638,20.7053,92637.0
2017-07-24 12:30:00,24.93,24.98,24.91,24.97,59473.0,20.7136,20.7552,20.697,20.7468,59473.0
2017-07-24 12:35:00,24.98,24.99,24.89,24.91,55321.0,20.7552,20.7635,20.6804,20.697,55321.0
2017-07-24 12:40:00,24.91,24.91,24.85,24.86,65542.0,20.697,20.697,20.6471,20.6554,65542.0
2017-07-24 12:45:00,24.85,24.9,24.82,24.82,43558.0,20.6471,20.6887,20.6222,20.6222,43558.0
2017-07-24 12:50:00,24.82,24.85,24.78,24.78,49445.0,20.6222,20.6471,20.589,20.589,49445.0
2017-07-24 12:55:00,24.78,24.8,24.74,24.78,47976.0,20.589,20.6056,20.5557,20.589,47976.0
2017-07-24 13:00:00,24.77,24.78,24.72,24.73,45183.0,20.5807,20.589,20.5391,20.5474,45183.0
2017-07-24 13:05:00,24.72,24.79,24.71,24.79,46784.0,20.5391,20.5973,20.5308,20.5973,46784.0
2017-07-24 13:10:00,24.79,24.8,24.77,24.8,63606.0,20.5973,20.6056,20.5807,20.6056,63606.0
2017-07-24 13:15:00,24.8,24.8,24.77,24.78,25522.0,20.6056,20.6056,20.5807,20.589,25522.0
2017-07-24 13:20:00,24.78,24.78,24.71,24.72,63061.0,20.589,20.589,20.5308,20.5391,63061.0
2017-07-24 13:25:00,24.73,24.83,24.71,24.82,58944.0,20.5474,20.6305,20.5308,20.6222,58944.0
2017-07-24 13:30:00,24.82,24.84,24.79,24.83,58427.0,20.6222,20.6388,20.5973,20.6305,58427.0
2017-07-24 13:35:00,24.83,24.86,24.82,24.84,39094.0,20.6305,20.6554,20.6222,20.6388,39094.0
2017-07-24 13:40:00,24.83,24.89,24.81,24.88,54840.0,20.6305,20.6804,20.6139,20.6721,54840.0
2017-07-24 13:45:00,24.88,24.97,24.87,24.94,48857.0,20.6721,20.7468,20.6638,20.7219,48857.0
2017-07-24 13:50:00,24.95,24.98,24.92,24.97,53745.0,20.7302,20.7552,20.7053,20.7468,53745.0
2017-07-24 13:55:00,24.96,25.0,24.95,24.96,86678.0,20.7385,20.7718,20.7302,20.7385,86678.0
2017-07-24 14:00:00,24.96,24.98,24.86,24.86,77633.0,20.7385,20.7552,20.6554,20.6554,77633.0
2017-07-24 14:05:00,24.86,24.97,24.84,24.97,104604.0,20.6554,20.7468,20.6388,20.7468,104604.0
2017-07-24 14:10:00,24.97,24.97,24.92,24.93,65919.0,20.7468,20.7468,20.7053,20.7136,65919.0
2017-07-24 14:15:00,24.92,24.97,24.91,24.92,67214.0,20.7053,20.7468,20.697,20.7053,67214.0
2017-07-24 14:20:00,24.93,24.94,24.91,24.94,41196.0,20.7136,20.7219,20.697,20.7219,41196.0
2017-07-24 14:25:00,24.93,24.94,24.89,24.92,55835.0,20.7136,20.7219,20.6804,20.7053,55835.0
2017-07-24 14:30:00,24.92,24.94,24.91,24.93,31800.0,20.7053,20.7219,20.697,20.7136,31800.0
2017-07-24 14:35:00,24.93,24.94,24.91,24.92,44966.0,20.7136,20.7219,20.697,20.7053,44966.0
2017-07-24 14:40:00,24.91,24.93,24.89,24.93,35969.0,20.697,20.7136,20.6804,20.7136,35969.0
2017-07-24 14:45:00,24.92,24.95,24.9,24.92,46756.0,20.7053,20.7302,20.6887,20.7053,46756.0
2017-07-24 14:50:00,24.93,24.93,24.91,24.93,34261.0,20.7136,20.7136,20.697,20.7136,34261.0
2017-07-24 14:55:00,24.92,25.0,24.91,25.0,118035.0,20.7053,20.7718,20.697,20.7718,118035.0
2017-07-24 15:00:00,25.0,25.0,24.95,24.98,150139.0,20.7718,20.7718,20.7302,20.7552,150139.0
2017-07-24 15:05:00,24.97,24.98,24.94,24.96,80758.0,20.7468,20.7552,20.7219,20.7385,80758.0
2017-07-24 15:10:00,24.96,25.02,24.96,25.0,126371.0,20.7385,20.7884,20.7385,20.7718,126371.0
2017-07-24 15:15:00,25.0,25.02,24.99,25.0,87047.0,20.7718,20.7884,20.7635,20.7718,87047.0
2017-07-24 15:20:00,25.01,25.03,25.0,25.02,72441.0,20.7801,20.7967,20.7718,20.7884,72441.0
2017-07-24 15:25:00,25.02,25.09,25.01,25.08,96290.0,20.7884,20.8465,20.7801,20.8382,96290.0
2017-07-24 15:30:00,25.08,25.11,25.08,25.1,98254.0,20.8382,20.8632,20.8382,20.8549,98254.0
2017-07-24 15:35:00,25.1,25.18,25.09,25.14,153955.0,20.8549,20.9213,20.8465,20.8881,153955.0
2017-07-24 15:40:00,25.14,25.19,25.13,25.19,195354.0,20.8881,20.9296,20.8798,20.9296,195354.0
2017-07-24 15:45:00,25.19,25.23,25.15,25.23,315813.0,20.9296,20.9629,20.8964,20.9629,315813.0
2017-07-24 15:50:00,25.23,25.27,25.22,25.26,475467.0,20.9629,20.9961,20.9546,20.9878,475467.0
2017-07-24 15:55:00,25.26,25.29,25.24,25.28,712211.0,20.9878,21.0127,20.9712,21.0044,712211.0
2017-07-25 09:30:00,25.37,25.43,25.2,25.2,137885.0,21.0792,21.129,20.9379,20.9379,137885.0
2017-07-25 09:35:00,25.21,25.25,25.06,25.17,73895.0,20.9463,20.9795,20.8216,20.913,73895.0
2017-07-25 09:40:00,25.16,25.27,25.15,25.24,98929.0,20.9047,20.9961,20.8964,20.9712,98929.0
2017-07-25 09:45:00,25.26,25.31,25.12,25.17,211692.0,20.9878,21.0293,20.8715,20.913,211692.0
2017-07-25 09:50:00,25.16,25.28,25.16,25.28,29770.0,20.9047,21.0044,20.9047,21.0044,29770.0
2017-07-25 09:55:00,25.28,25.31,25.2,25.27,61783.0,21.0044,21.0293,20.9379,20.9961,61783.0
2017-07-25 10:00:00,25.26,25.34,25.25,25.27,103804.0,20.9878,21.0543,20.9795,20.9961,103804.0
2017-07-25 10:05:00,25.27,25.27,25.11,25.12,187517.0,20.9961,20.9961,20.8632,20.8715,187517.0
2017-07-25 10:10:00,25.11,25.14,25.02,25.04,335152.0,20.8632,20.8881,20.7884,20.805,335152.0
2017-07-25 10:15:00,25.04,25.11,25.01,25.11,63017.0,20.805,20.8632,20.7801,20.8632,63017.0
2017-07-25 10:20:00,25.11,25.11,24.99,24.99,115862.0,20.8632,20.8632,20.7635,20.7635,115862.0
2017-07-25 10:25:00,24.99,25.09,24.96,25.09,196216.0,20.7635,20.8465,20.7385,20.8465,196216.0
2017-07-25 10:30:00,25.09,25.25,25.08,25.24,122167.0,20.8465,20.9795,20.8382,20.9712,122167.0
2017-07-25 10:35:00,25.24,25.33,25.19,25.22,75643.0,20.9712,21.046,20.9296,20.9546,75643.0
2017-07-25 10:40:00,25.21,25.21,25.12,25.15,63786.0,20.9463,20.9463,20.8715,20.8964,63786.0
2017-07-25 10:45:00,25.15,25.2,25.15,25.17,54537.0,20.8964,20.9379,20.8964,20.913,54537.0
2017-07-25 10:50:00,25.16,25.22,25.15,25.17,75118.0,20.9047,20.9546,20.8964,20.913,75118.0
2017-07-25 10:55:00,25.17,25.17,25.06,25.08,111021.0,20.913,20.913,20.8216,20.8382,111021.0
2017-07-25 11:00:00,25.09,25.14,25.06,25.12,276978.0,20.8465,20.8881,20.8216,20.8715,276978.0
2017-07-25 11:05:00,25.13,25.19,25.12,25.14,64786.0,20.8798,20.9296,20.8715,20.8881,64786.0
2017-07-25 11:10:00,25.14,25.15,25.08,25.09,69028.0,20.8881,20.8964,20.8382,20.8465,69028.0
2017-07-25 11:15:00,25.09,25.16,25.06,25.07,105329.0,20.8465,20.9047,20.8216,20.8299,105329.0
2017-07-25 11:20:00,25.07,25.08,25.0,25.05,74519.0,20.8299,20.8382,20.7718,20.8133,74519.0
2017-07-25 11:25:00,25.05,25.08,24.99,25.03,101255.0,20.8133,20.8382,20.7635,20.7967,101255.0
2017-07-25 11:30:00,25.03,25.07,25.01,25.04,55239.0,20.7967,20.8299,20.7801,20.805,55239.0
2017-07-25 11:35:00,25.05,25.08,25.03,25.06,76803.0,20.8133,20.8382,20.7967,20.8216,76803.0
2017-07-25 11:40:00,25.07,25.13,25.06,25.11,193193.0,20.8299,20.8798,20.8216,20.8632,193193.0
2017-07-25 11:45:00,25.1,25.11,25.07,25.08,59811.0,20.8549,20.8632,20.8299,20.8382,59811.0
2017-07-25 11:50:00,25.08,25.1,25.01,25.04,72540.0,20.8382,20.8549,20.7801,20.805,72540.0
2017-07-25 11:55:00,25.04,25.09,25.03,25.07,67492.0,20.805,20.8465,20.7967,20.8299,67492.0
2017-07-25 12:00:00,25.07,25.07,24.99,25.05,96550.0,20.8299,20.8299,20.7635,20.8133,96550.0
2017-07-25 12:05:00,25.04,25.06,25.0,25.02,57376.0,20.805,20.8216,20.7718,20.7884,57376.0
2017-07-25 12:10:00,25.01,25.05,24.97,24.98,92214.0,20.7801,20.8133,20.7468,20.7552,92214.0
2017-07-25 12:15:00,24.97,25.0,24.97,24.98,30907.0,20.7468,20.7718,20.7468,20.7552,30907.0
2017-07-25 12:20:00,24.98,25.0,24.94,24.97,100313.0,20.7552,20.7718,20.7219,20.7468,100313.0
2017-07-25 12:25:00,24.98,25.0,24.97,24.98,42755.0,20.7552,20.7718,20.7468,20.7552,42755.0
2017-07-25 12:30:00,24.98,25.02,24.95,25.01,69696.0,20.7552,20.7884,20.7302,20.7801,69696.0
2017-07-25 12:35:00,25.0,25.02,24.99,25.0,67673.0,20.7718,20.7884,20.7635,20.7718,67673.0
2017-07-25 12:40:00,25.0,25.0,24.95,24.98,42729.0,20.7718,20.7718,20.7302,20.7552,42729.0
2017-07-25 12:45:00,24.98,25.0,24.95,25.0,21745.0,20.7552,20.7718,20.7302,20.7718,21745.0
2017-07-25 12:50:00,25.0,25.01,24.96,24.96,30210.0,20.7718,20.7801,20.7385,20.7385,30210.0
2017-07-25 12:55:00,24.96,25.0,24.96,24.98,33612.0,20.7385,20.7718,20.7385,20.7552,33612.0
2017-07-25 13:00:00,24.98,25.01,24.96,24.97,47995.0,20.7552,20.7801,20.7385,20.7468,47995.0
2017-07-25 13:05:00,24.98,25.01,24.96,25.0,81268.0,20.7552,20.7801,20.7385,20.7718,81268.0
2017-07-25 13:10:00,25.0,25.0,24.98,24.98,25159.0,20.7718,20.7718,20.7552,20.7552,25159.0
2017-07-25 13:15:00,24.99,25.01,24.94,24.96,56574.0,20.7635,20.7801,20.7219,20.7385,56574.0
2017-07-25 13:20:00,24.96,24.99,24.96,24.98,25765.0,20.7385,20.7635,20.7385,20.7552,25765.0
2017-07-25 13:25:00,24.98,25.0,24.95,25.0,50100.0,20.7552,20.7718,20.7302,20.7718,50100.0
2017-07-25 13:30:00,25.0,25.04,24.99,25.02,74170.0,20.7718,20.805,20.7635,20.7884,74170.0
2017-07-25 13:35:00,25.02,25.08,25.02,25.05,86284.0,20.7884,20.8382,20.7884,20.8133,86284.0
2017-07-25 13:40:00,25.06,25.08,25.05,25.07,41646.0,20.8216,20.8382,20.8133,20.8299,41646.0
2017-07-25 13:45:00,25.08,25.11,25.07,25.08,60948.0,20.8382,20.8632,20.8299,20.8382,60948.0
2017-07-25 13:50:00,25.08,25.1,25.04,25.06,59052.0,20.8382,20.8549,20.805,20.8216,59052.0
2017-07-25 13:55:00,25.07,25.11,25.05,25.09,42973.0,20.8299,20.8632,20.8133,20.8465,42973.0
2017-07-25 14:00:00,25.1,25.1,25.02,25.03,196614.0,20.8549,20.8549,20.7884,20.7967,196614.0
2017-07-25 14:05:00,25.03,25.14,25.02,25.1,144806.0,20.7967,20.8881,20.7884,20.8549,144806.0
2017-07-25 14:10:00,25.1,25.22,25.09,25.17,194729.0,20.8549,20.9546,20.8465,20.913,194729.0
2017-07-25 14:15:00,25.16,25.18,25.05,25.07,57179.0,20.9047,20.9213,20.8133,20.8299,57179.0
2017-07-25 14:20:00,25.07,25.11,25.0,25.11,146479.0,20.8299,20.8632,20.7718,20.8632,146479.0
2017-07-25 14:25:00,25.11,25.14,25.07,25.08,120386.0,20.8632,20.8881,20.8299,20.8382,120386.0
2017-07-25 14:30:00,25.08,25.12,25.07,25.1,84043.0,20.8382,20.8715,20.8299,20.8549,84043.0
2017-07-25 14:35:00,25.11,25.12,25.05,25.09,73909.0,20.8632,20.8715,20.8133,20.8465,73909.0
2017-07-25 14:40:00,25.07,25.08,25.04,25.05,60028.0,20.8299,20.8382,20.805,20.8133,60028.0
2017-07-25 14:45:00,25.05,25.07,25.04,25.05,52633.0,20.8133,20.8299,20.805,20.8133,52633.0
2017-07-25 14:50:00,25.05,25.05,25.03,25.04,55870.0,20.8133,20.8133,20.7967,20.805,55870.0
2017-07-25 14:55:00,25.04,25.04,24.97,25.0,107368.0,20.805,20.805,20.7468,20.7718,107368.0
2017-07-25 15:00:00,25.0,25.06,24.99,25.01,100030.0,20.7718,20.8216,20.7635,20.7801,100030.0
2017-07-25 15:05:00,25.01,25.02,25.0,25.01,53160.0,20.7801,20.7884,20.7718,20.7801,53160.0
2017-07-25 15:10:00,25.01,25.01,24.95,24.97,65499.0,20.7801,20.7801,20.7302,20.7468,65499.0
2017-07-25 15:15:00,24.97,25.01,24.96,24.98,78631.0,20.7468,20.7801,20.7385,20.7552,78631.0
2017-07-25 15:20:00,24.98,24.99,24.95,24.95,44380.0,20.7552,20.7635,20.7302,20.7302,44380.0
2017-07-25 15:25:00,24.95,24.97,24.91,24.94,79778.0,20.7302,20.7468,20.697,20.7219,79778.0
2017-07-25 15:30:00,24.94,25.0,24.91,25.0,150060.0,20.7219,20.7718,20.697,20.7718,150060.0
2017-07-25 15:35:00,25.0,25.01,24.97,25.0,214444.0,20.7718,20.7801,20.7468,20.7718,214444.0
2017-07-25 15:40:00,25.0,25.0,24.97,25.0,146690.0,20.7718,20.7718,20.7468,20.7718,146690.0
2017-07-25 15:45:00,24.99,25.0,24.99,25.0,109644.0,20.7635,20.7718,20.7635,20.7718,109644.0
2017-07-25 15:50:00,25.0,25.04,24.99,25.02,296813.0,20.7718,20.805,20.7635,20.7884,296813.0
2017-07-25 15:55:00,25.01,25.08,25.0,25.0,673018.0,20.7801,20.8382,20.7718,20.7718,673018.0
2017-07-26 09:30:00,25.06,25.25,25.04,25.21,81828.0,20.8216,20.9795,20.805,20.9463,81828.0
2017-07-26 09:35:00,25.18,25.22,25.05,25.11,165219.0,20.9213,20.9546,20.8133,20.8632,165219.0
2017-07-26 09:40:00,25.1,25.15,25.03,25.11,65835.0,20.8549,20.8964,20.7967,20.8632,65835.0
2017-07-26 09:45:00,25.11,25.15,24.96,25.01,90603.0,20.8632,20.8964,20.7385,20.7801,90603.0
2017-07-26 09:50:00,25.01,25.01,24.95,24.99,80011.0,20.7801,20.7801,20.7302,20.7635,80011.0
2017-07-26 09:55:00,24.99,25.03,24.96,24.97,84451.0,20.7635,20.7967,20.7385,20.7468,84451.0
2017-07-26 10:00:00,24.97,25.03,24.95,25.0,49629.0,20.7468,20.7967,20.7302,20.7718,49629.0
2017-07-26 10:05:00,25.0,25.08,24.99,25.04,50009.0,20.7718,20.8382,20.7635,20.805,50009.0
2017-07-26 10:10:00,25.03,25.04,24.99,25.02,42390.0,20.7967,20.805,20.7635,20.7884,42390.0
2017-07-26 10:15:00,25.02,25.03,24.99,25.03,41919.0,20.7884,20.7967,20.7635,20.7967,41919.0
2017-07-26 10:20:00,25.03,25.11,25.02,25.1,78910.0,20.7967,20.8632,20.7884,20.8549,78910.0
2017-07-26 10:25:00,25.08,25.09,25.05,25.07,44331.0,20.8382,20.8465,20.8133,20.8299,44331.0
2017-07-26 10:30:00,25.08,25.11,25.02,25.05,65544.0,20.8382,20.8632,20.7884,20.8133,65544.0
2017-07-26 10:35:00,25.05,25.06,25.02,25.04,45029.0,20.8133,20.8216,20.7884,20.805,45029.0
2017-07-26 10:40:00,25.05,25.06,24.98,24.98,43821.0,20.8133,20.8216,20.7552,20.7552,43821.0
2017-07-26 10:45:00,24.98,25.01,24.97,25.0,35531.0,20.7552,20.7801,20.7468,20.7718,35531.0
2017-07-26 10:50:00,25.0,25.01,24.95,24.98,56286.0,20.7718,20.7801,20.7302,20.7552,56286.0
2017-07-26 10:55:00,24.98,24.99,24.92,24.96,89287.0,20.7552,20.7635,20.7053,20.7385,89287.0
2017-07-26 11:00:00,24.97,25.0,24.95,24.96,40534.0,20.7468,20.7718,20.7302,20.7385,40534.0
2017-07-26 11:05:00,24.97,25.03,24.97,25.0,64970.0,20.7468,20.7967,20.7468,20.7718,64970.0
2017-07-26 11:10:00,25.0,25.01,24.98,24.98,43491.0,20.7718,20.7801,20.7552,20.7552,43491.0
2017-07-26 11:15:00,24.98,25.0,24.98,24.99,20249.0,20.7552,20.7718,20.7552,20.7635,20249.0
2017-07-26 11:20:00,25.0,25.01,24.97,24.98,46912.0,20.7718,20.7801,20.7468,20.7552,46912.0
2017-07-26 11:25:00,24.97,24.99,24.96,24.99,21627.0,20.7468,20.7635,20.7385,20.7635,21627.0
2017-07-26 11:30:00,24.99,24.99,24.94,24.95,36637.0,20.7635,20.7635,20.7219,20.7302,36637.0
2017-07-26 11:35:00,24.95,24.98,24.89,24.9,47173.0,20.7302,20.7552,20.6804,20.6887,47173.0
2017-07-26 11:40:00,24.91,24.92,24.89,24.9,30495.0,20.697,20.7053,20.6804,20.6887,30495.0
2017-07-26 11:45:00,24.9,24.92,24.86,24.86,30418.0,20.6887,20.7053,20.6554,20.6554,30418.0
2017-07-26 11:50:00,24.87,24.9,24.86,24.89,25840.0,20.6638,20.6887,20.6554,20.6804,25840.0
2017-07-26 11:55:00,24.9,24.9,24.87,24.89,38358.0,20.6887,20.6887,20.6638,20.6804,38358.0
2017-07-26 12:00:00,24.89,24.91,24.89,24.9,23292.0,20.6804,20.697,20.6804,20.6887,23292.0
2017-07-26 12:05:00,24.91,24.91,24.89,24.89,25050.0,20.697,20.697,20.6804,20.6804,25050.0
2017-07-26 12:10:00,24.9,24.9,24.84,24.88,46078.0,20.6887,20.6887,20.6388,20.6721,46078.0
2017-07-26 12:15:00,24.88,24.9,24.88,24.89,18222.0,20.6721,20.6887,20.6721,20.6804,18222.0
2017-07-26 12:20:00,24.88,24.91,24.88,24.9,29526.0,20.6721,20.697,20.6721,20.6887,29526.0
2017-07-26 12:25:00,24.91,24.91,24.86,24.87,17549.0,20.697,20.697,20.6554,20.6638,17549.0
2017-07-26 12:30:00,24.88,24.9,24.86,24.88,16066.0,20.6721,20.6887,20.6554,20.6721,16066.0
2017-07-26 12:35:00,24.88,24.89,24.85,24.86,22585.0,20.6721,20.6804,20.6471,20.6554,22585.0
2017-07-26 12:40:00,24.87,24.89,24.86,24.89,10680.0,20.6638,20.6804,20.6554,20.6804,10680.0
2017-07-26 12:45:00,24.89,24.89,24.87,24.88,19200.0,20.6804,20.6804,20.6638,20.6721,19200.0
2017-07-26 12:50:00,24.88,24.89,24.86,24.88,21713.0,20.6721,20.6804,20.6554,20.6721,21713.0
2017-07-26 12:55:00,24.88,24.89,24.85,24.88,19271.0,20.6721,20.6804,20.6471,20.6721,19271.0
2017-07-26 13:00:00,24.87,24.89,24.84,24.87,19281.0,20.6638,20.6804,20.6388,20.6638,19281.0
2017-07-26 13:05:00,24.87,24.87,24.84,24.86,12792.0,20.6638,20.6638,20.6388,20.6554,12792.0
2017-07-26 13:10:00,24.86,24.86,24.84,24.85,17512.0,20.6554,20.6554,20.6388,20.6471,17512.0
2017-07-26 13:15:00,24.84,24.86,24.84,24.85,23312.0,20.6388,20.6554,20.6388,20.6471,23312.0
2017-07-26 13:20:00,24.84,24.85,24.83,24.84,16604.0,20.6388,20.6471,20.6305,20.6388,16604.0
2017-07-26 13:25:00,24.84,24.84,24.81,24.83,48668.0,20.6388,20.6388,20.6139,20.6305,48668.0
2017-07-26 13:30:00,24.83,24.84,24.8,24.8,37364.0,20.6305,20.6388,20.6056,20.6056,37364.0
2017-07-26 13:35:00,24.8,24.85,24.78,24.84,64064.0,20.6056,20.6471,20.589,20.6388,64064.0
2017-07-26 13:40:00,24.84,24.89,24.83,24.89,26994.0,20.6388,20.6804,20.6305,20.6804,26994.0
2017-07-26 13:45:00,24.89,24.91,24.87,24.88,53066.0,20.6804,20.697,20.6638,20.6721,53066.0
2017-07-26 13:50:00,24.88,24.89,24.86,24.89,36653.0,20.6721,20.6804,20.6554,20.6804,36653.0
2017-07-26 13:55:00,24.88,24.89,24.85,24.86,31617.0,20.6721,20.6804,20.6471,20.6554,31617.0
2017-07-26 14:00:00,24.85,24.88,24.84,24.86,52189.0,20.6471,20.6721,20.6388,20.6554,52189.0
2017-07-26 14:05:00,24.88,24.9,24.87,24.88,49804.0,20.6721,20.6887,20.6638,20.6721,49804.0
2017-07-26 14:10:00,24.88,24.89,24.84,24.85,47295.0,20.6721,20.6804,20.6388,20.6471,47295.0
2017-07-26 14:15:00,24.85,24.87,24.81,24.82,48422.0,20.6471,20.6638,20.6139,20.6222,48422.0
2017-07-26 14:20:00,24.82,24.87,24.81,24.85,28445.0,20.6222,20.6638,20.6139,20.6471,28445.0
2017-07-26 14:25:00,24.85,24.89,24.84,24.88,31556.0,20.6471,20.6804,20.6388,20.6721,31556.0
2017-07-26 14:30:00,24.88,24.88,24.82,24.82,67166.0,20.6721,20.6721,20.6222,20.6222,67166.0
2017-07-26 14:35:00,24.83,24.85,24.81,24.85,49159.0,20.6305,20.6471,20.6139,20.6471,49159.0
2017-07-26 14:40:00,24.85,24.85,24.77,24.78,51897.0,20.6471,20.6471,20.5807,20.589,51897.0
2017-07-26 14:45:00,24.78,24.79,24.73,24.75,72702.0,20.589,20.5973,20.5474,20.5641,72702.0
2017-07-26 14:50:00,24.75,24.82,24.74,24.79,80937.0,20.5641,20.6222,20.5557,20.5973,80937.0
2017-07-26 14:55:00,24.79,24.79,24.77,24.77,29597.0,20.5973,20.5973,20.5807,20.5807,29597.0
2017-07-26 15:00:00,24.77,24.78,24.73,24.75,63174.0,20.5807,20.589,20.5474,20.5641,63174.0
2017-07-26 15:05:00,24.75,24.77,24.73,24.75,60361.0,20.5641,20.5807,20.5474,20.5641,60361.0
2017-07-26 15:10:00,24.75,24.75,24.71,24.73,103802.0,20.5641,20.5641,20.5308,20.5474,103802.0
2017-07-26 15:15:00,24.74,24.74,24.69,24.7,47188.0,20.5557,20.5557,20.5142,20.5225,47188.0
2017-07-26 15:20:00,24.7,24.71,24.67,24.71,49916.0,20.5225,20.5308,20.4976,20.5308,49916.0
2017-07-26 15:25:00,24.71,24.76,24.68,24.74,93388.0,20.5308,20.5724,20.5059,20.5557,93388.0
2017-07-26 15:30:00,24.73,24.74,24.69,24.7,76160.0,20.5474,20.5557,20.5142,20.5225,76160.0
2017-07-26 15:35:00,24.7,24.72,24.67,24.69,96673.0,20.5225,20.5391,20.4976,20.5142,96673.0
2017-07-26 15:40:00,24.68,24.69,24.66,24.67,159079.0,20.5059,20.5142,20.4893,20.4976,159079.0
2017-07-26 15:45:00,24.67,24.67,24.55,24.59,294825.0,20.4976,20.4976,20.3979,20.4311,294825.0
2017-07-26 15:50:00,24.59,24.63,24.58,24.63,103142.0,20.4311,20.4643,20.4228,20.4643,103142.0
2017-07-26 15:55:00,24.63,24.68,24.6,24.66,614007.0,20.4643,20.5059,20.4394,20.4893,614007.0
2017-07-27 09:30:00,24.75,25.05,24.71,25.03,107387.0,20.5641,20.8133,20.5308,20.7967,107387.0
2017-07-27 09:35:00,25.03,25.1,24.9,25.03,59869.0,20.7967,20.8549,20.6887,20.7967,59869.0
2017-07-27 09:40:00,25.04,25.05,24.81,24.84,67179.0,20.805,20.8133,20.6139,20.6388,67179.0
2017-07-27 09:45:00,24.83,25.0,24.83,24.9,36484.0,20.6305,20.7718,20.6305,20.6887,36484.0
2017-07-27 09:50:00,24.9,24.91,24.79,24.89,48103.0,20.6887,20.697,20.5973,20.6804,48103.0
2017-07-27 09:55:00,24.9,24.9,24.8,24.89,30790.0,20.6887,20.6887,20.6056,20.6804,30790.0
2017-07-27 10:00:00,24.89,24.91,24.85,24.88,36088.0,20.6804,20.697,20.6471,20.6721,36088.0
2017-07-27 10:05:00,24.87,24.95,24.87,24.91,78249.0,20.6638,20.7302,20.6638,20.697,78249.0
2017-07-27 10:10:00,24.9,24.94,24.87,24.93,37911.0,20.6887,20.7219,20.6638,20.7136,37911.0
2017-07-27 10:15:00,24.93,24.94,24.89,24.9,35497.0,20.7136,20.7219,20.6804,20.6887,35497.0
2017-07-27 10:20:00,24.91,24.93,24.87,24.91,36412.0,20.697,20.7136,20.6638,20.697,36412.0
2017-07-27 10:25:00,24.91,24.96,24.86,24.92,69973.0,20.697,20.7385,20.6554,20.7053,69973.0
2017-07-27 10:30:00,24.92,24.93,24.87,24.91,47812.0,20.7053,20.7136,20.6638,20.697,47812.0
2017-07-27 10:35:00,24.92,24.96,24.89,24.95,38640.0,20.7053,20.7385,20.6804,20.7302,38640.0
2017-07-27 10:40:00,24.95,24.97,24.91,24.97,38796.0,20.7302,20.7468,20.697,20.7468,38796.0
2017-07-27 10:45:00,24.96,25.02,24.95,25.0,57654.0,20.7385,20.7884,20.7302,20.7718,57654.0
2017-07-27 10:50:00,25.0,25.02,24.96,25.0,57178.0,20.7718,20.7884,20.7385,20.7718,57178.0
2017-07-27 10:55:00,24.99,25.02,24.94,24.95,53141.0,20.7635,20.7884,20.7219,20.7302,53141.0
2017-07-27 11:00:00,24.96,25.0,24.91,24.93,42838.0,20.7385,20.7718,20.697,20.7136,42838.0
2017-07-27 11:05:00,24.93,24.98,24.91,24.91,37784.0,20.7136,20.7552,20.697,20.697,37784.0
2017-07-27 11:10:00,24.91,24.94,24.9,24.9,64656.0,20.697,20.7219,20.6887,20.6887,64656.0
2017-07-27 11:15:00,24.9,24.9,24.86,24.87,52673.0,20.6887,20.6887,20.6554,20.6638,52673.0
2017-07-27 11:20:00,24.87,24.87,24.8,24.81,90557.0,20.6638,20.6638,20.6056,20.6139,90557.0
2017-07-27 11:25:00,24.82,24.84,24.76,24.84,81847.0,20.6222,20.6388,20.5724,20.6388,81847.0
2017-07-27 11:30:00,24.84,24.86,24.81,24.84,37689.0,20.6388,20.6554,20.6139,20.6388,37689.0
2017-07-27 11:35:00,24.84,24.85,24.8,24.8,24767.0,20.6388,20.6471,20.6056,20.6056,24767.0
2017-07-27 11:40:00,24.8,24.81,24.78,24.78,32567.0,20.6056,20.6139,20.589,20.589,32567.0
2017-07-27 11:45:00,24.79,24.79,24.73,24.73,53197.0,20.5973,20.5973,20.5474,20.5474,53197.0
2017-07-27 11:50:00,24.73,24.78,24.73,24.77,50165.0,20.5474,20.589,20.5474,20.5807,50165.0
2017-07-27 11:55:00,24.76,24.81,24.76,24.8,28990.0,20.5724,20.6139,20.5724,20.6056,28990.0
2017-07-27 12:00:00,24.81,24.84,24.78,24.84,29183.0,20.6139,20.6388,20.589,20.6388,29183.0
2017-07-27 12:05:00,24.83,24.83,24.81,24.82,22483.0,20.6305,20.6305,20.6139,20.6222,22483.0
2017-07-27 12:10:00,24.82,24.82,24.77,24.79,25263.0,20.6222,20.6222,20.5807,20.5973,25263.0
2017-07-27 12:15:00,24.78,24.81,24.74,24.75,22418.0,20.589,20.6139,20.5557,20.5641,22418.0
2017-07-27 12:20:00,24.75,24.76,24.73,24.74,24620.0,20.5641,20.5724,20.5474,20.5557,24620.0
2017-07-27 12:25:00,24.73,24.76,24.71,24.74,25727.0,20.5474,20.5724,20.5308,20.5557,25727.0
2017-07-27 12:30:00,24.75,24.75,24.71,24.72,29132.0,20.5641,20.5641,20.5308,20.5391,29132.0
2017-07-27 12:35:00,24.73,24.73,24.68,24.71,32077.0,20.5474,20.5474,20.5059,20.5308,32077.0
2017-07-27 12:40:00,24.71,24.73,24.67,24.72,41656.0,20.5308,20.5474,20.4976,20.5391,41656.0
2017-07-27 12:45:00,24.73,24.73,24.7,24.7,15689.0,20.5474,20.5474,20.5225,20.5225,15689.0
2017-07-27 12:50:00,24.7,24.72,24.66,24.67,32718.0,20.5225,20.5391,20.4893,20.4976,32718.0
2017-07-27 12:55:00,24.67,24.68,24.6,24.62,44417.0,20.4976,20.5059,20.4394,20.456,44417.0
2017-07-27 13:00:00,24.61,24.65,24.6,24.64,35630.0,20.4477,20.481,20.4394,20.4727,35630.0
2017-07-27 13:05:00,24.64,24.67,24.62,24.64,33464.0,20.4727,20.4976,20.456,20.4727,33464.0
2017-07-27 13:10:00,24.63,24.64,24.58,24.6,41553.0,20.4643,20.4727,20.4228,20.4394,41553.0
2017-07-27 13:15:00,24.59,24.61,24.57,24.58,56855.0,20.4311,20.4477,20.4145,20.4228,56855.0
2017-07-27 13:20:00,24.57,24.58,24.53,24.55,131474.0,20.4145,20.4228,20.3813,20.3979,131474.0
2017-07-27 13:25:00,24.55,24.56,24.47,24.5,69762.0,20.3979,20.4062,20.3314,20.3563,69762.0
2017-07-27 13:30:00,24.5,24.53,24.47,24.51,36929.0,20.3563,20.3813,20.3314,20.3646,36929.0
2017-07-27 13:35:00,24.51,24.53,24.48,24.48,42297.0,20.3646,20.3813,20.3397,20.3397,42297.0
2017-07-27 13:40:00,24.48,24.53,24.46,24.52,51667.0,20.3397,20.3813,20.3231,20.373,51667.0
2017-07-27 13:45:00,24.53,24.6,24.51,24.6,58557.0,20.3813,20.4394,20.3646,20.4394,58557.0
2017-07-27 13:50:00,24.6,24.67,24.59,24.61,38256.0,20.4394,20.4976,20.4311,20.4477,38256.0
2017-07-27 13:55:00,24.61,24.62,24.58,24.58,34536.0,20.4477,20.456,20.4228,20.4228,34536.0
2017-07-27 14:00:00,24.58,24.59,24.56,24.57,39086.0,20.4228,20.4311,20.4062,20.4145,39086.0
2017-07-27 14:05:00,24.58,24.7,24.58,24.68,54550.0,20.4228,20.5225,20.4228,20.5059,54550.0
2017-07-27 14:10:00,24.69,24.75,24.68,24.74,71775.0,20.5142,20.5641,20.5059,20.5557,71775.0
2017-07-27 14:15:00,24.74,24.81,24.73,24.76,52286.0,20.5557,20.6139,20.5474,20.5724,52286.0
2017-07-27 14:20:00,24.76,24.76,24.68,24.71,33410.0,20.5724,20.5724,20.5059,20.5308,33410.0
2017-07-27 14:25:00,24.71,24.75,24.69,24.73,26906.0,20.5308,20.5641,20.5142,20.5474,26906.0
2017-07-27 14:30:00,24.73,24.76,24.71,24.71,39283.0,20.5474,20.5724,20.5308,20.5308,39283.0
2017-07-27 14:35:00,24.7,24.76,24.7,24.72,41674.0,20.5225,20.5724,20.5225,20.5391,41674.0
2017-07-27 14:40:00,24.72,24.73,24.66,24.69,28811.0,20.5391,20.5474,20.4893,20.5142,28811.0
2017-07-27 14:45:00,24.68,24.69,24.6,24.6,76614.0,20.5059,20.5142,20.4394,20.4394,76614.0
2017-07-27 14:50:00,24.61,24.69,24.6,24.68,46280.0,20.4477,20.5142,20.4394,20.5059,46280.0
2017-07-27 14:55:00,24.68,24.72,24.67,24.69,79950.0,20.5059,20.5391,20.4976,20.5142,79950.0
2017-07-27 15:00:00,24.69,24.7,24.6,24.61,52241.0,20.5142,20.5225,20.4394,20.4477,52241.0
2017-07-27 15:05:00,24.6,24.62,24.58,24.61,84664.0,20.4394,20.456,20.4228,20.4477,84664.0
2017-07-27 15:10:00,24.61,24.65,24.59,24.64,46338.0,20.4477,20.481,20.4311,20.4727,46338.0
2017-07-27 15:15:00,24.63,24.63,24.56,24.59,49979.0,20.4643,20.4643,20.4062,20.4311,49979.0
2017-07-27 15:20:00,24.6,24.64,24.59,24.6,45730.0,20.4394,20.4727,20.4311,20.4394,45730.0
2017-07-27 15:25:00,24.6,24.65,24.59,24.64,54651.0,20.4394,20.481,20.4311,20.4727,54651.0
2017-07-27 15:30:00,24.64,24.64,24.61,24.63,52329.0,20.4727,20.4727,20.4477,20.4643,52329.0
2017-07-27 15:35:00,24.63,24.63,24.59,24.6,74654.0,20.4643,20.4643,20.4311,20.4394,74654.0
2017-07-27 15:40:00,24.6,24.64,24.59,24.64,132396.0,20.4394,20.4727,20.4311,20.4727,132396.0
2017-07-27 15:45:00,24.64,24.67,24.62,24.62,177613.0,20.4727,20.4976,20.456,20.456,177613.0
2017-07-27 15:50:00,24.63,24.64,24.62,24.64,90311.0,20.4643,20.4727,20.456,20.4727,90311.0
2017-07-27 15:55:00,24.64,24.65,24.59,24.63,454497.0,20.4727,20.481,20.4311,20.4643,454497.0
2017-07-28 09:30:00,24.64,24.78,24.49,24.77,92614.0,20.4971,20.6135,20.3723,20.6052,92614.0
2017-07-28 09:35:00,24.76,24.87,24.75,24.87,91200.0,20.5969,20.6884,20.5886,20.6884,91200.0
2017-07-28 09:40:00,24.86,24.86,24.68,24.69,84778.0,20.6801,20.6801,20.5303,20.5386,84778.0
2017-07-28 09:45:00,24.7,24.78,24.66,24.72,74125.0,20.547,20.6135,20.5137,20.5636,74125.0
2017-07-28 09:50:00,24.72,24.79,24.71,24.72,66125.0,20.5636,20.6218,20.5553,20.5636,66125.0
2017-07-28 09:55:00,24.71,24.85,24.67,24.82,63885.0,20.5553,20.6717,20.522,20.6468,63885.0
2017-07-28 10:00:00,24.81,24.81,24.71,24.73,87712.0,20.6385,20.6385,20.5553,20.5719,87712.0
2017-07-28 10:05:00,24.74,24.79,24.7,24.7,70415.0,20.5802,20.6218,20.547,20.547,70415.0
2017-07-28 10:10:00,24.7,24.82,24.69,24.82,98438.0,20.547,20.6468,20.5386,20.6468,98438.0
2017-07-28 10:15:00,24.81,24.92,24.81,24.86,94004.0,20.6385,20.73,20.6385,20.6801,94004.0
2017-07-28 10:20:00,24.86,24.94,24.84,24.89,76266.0,20.6801,20.7466,20.6634,20.705,76266.0
2017-07-28 10:25:00,24.89,25.05,24.89,25.02,107552.0,20.705,20.8381,20.705,20.8132,107552.0
2017-07-28 10:30:00,25.02,25.1,24.98,25.02,64942.0,20.8132,20.8797,20.7799,20.8132,64942.0
2017-07-28 10:35:00,25.02,25.04,24.96,24.97,67298.0,20.8132,20.8298,20.7633,20.7716,67298.0
2017-07-28 10:40:00,24.98,24.99,24.9,24.99,71545.0,20.7799,20.7882,20.7133,20.7882,71545.0
2017-07-28 10:45:00,24.99,25.01,24.95,24.96,41685.0,20.7882,20.8048,20.7549,20.7633,41685.0
2017-07-28 10:50:00,24.96,25.0,24.92,24.97,62775.0,20.7633,20.7965,20.73,20.7716,62775.0
2017-07-28 10:55:00,24.97,25.03,24.91,25.02,62561.0,20.7716,20.8215,20.7217,20.8132,62561.0
2017-07-28 11:00:00,25.03,25.03,24.94,25.0,78882.0,20.8215,20.8215,20.7466,20.7965,78882.0
2017-07-28 11:05:00,25.0,25.08,24.93,24.93,100817.0,20.7965,20.8631,20.7383,20.7383,100817.0
2017-07-28 11:10:00,24.93,25.0,24.93,24.94,41541.0,20.7383,20.7965,20.7383,20.7466,41541.0
2017-07-28 11:15:00,24.94,25.0,24.93,24.97,73166.0,20.7466,20.7965,20.7383,20.7716,73166.0
2017-07-28 11:20:00,24.97,25.0,24.96,24.99,54852.0,20.7716,20.7965,20.7633,20.7882,54852.0
2017-07-28 11:25:00,25.0,25.03,24.97,24.98,57232.0,20.7965,20.8215,20.7716,20.7799,57232.0
2017-07-28 11:30:00,24.97,25.0,24.96,24.96,38201.0,20.7716,20.7965,20.7633,20.7633,38201.0
2017-07-28 11:35:00,24.97,25.0,24.96,24.98,52659.0,20.7716,20.7965,20.7633,20.7799,52659.0
2017-07-28 11:40:00,24.98,24.98,24.91,24.95,76455.0,20.7799,20.7799,20.7217,20.7549,76455.0
2017-07-28 11:45:00,24.95,25.01,24.94,24.95,55891.0,20.7549,20.8048,20.7466,20.7549,55891.0
2017-07-28 11:50:00,24.95,24.98,24.91,24.96,48122.0,20.7549,20.7799,20.7217,20.7633,48122.0
2017-07-28 11:55:00,24.96,25.0,24.94,24.98,52379.0,20.7633,20.7965,20.7466,20.7799,52379.0
2017-07-28 12:00:00,24.99,25.01,24.89,24.9,49782.0,20.7882,20.8048,20.705,20.7133,49782.0
2017-07-28 12:05:00,24.91,24.92,24.86,24.9,29264.0,20.7217,20.73,20.6801,20.7133,29264.0
2017-07-28 12:10:00,24.91,24.93,24.83,24.83,43917.0,20.7217,20.7383,20.6551,20.6551,43917.0
2017-07-28 12:15:00,24.84,24.89,24.82,24.85,45229.0,20.6634,20.705,20.6468,20.6717,45229.0
2017-07-28 12:20:00,24.86,24.89,24.83,24.89,31216.0,20.6801,20.705,20.6551,20.705,31216.0
2017-07-28 12:25:00,24.89,24.91,24.84,24.85,44705.0,20.705,20.7217,20.6634,20.6717,44705.0
2017-07-28 12:30:00,24.84,24.91,24.8,24.87,58520.0,20.6634,20.7217,20.6302,20.6884,58520.0
2017-07-28 12:35:00,24.87,24.9,24.86,24.87,18757.0,20.6884,20.7133,20.6801,20.6884,18757.0
2017-07-28 12:40:00,24.86,24.87,24.83,24.85,26748.0,20.6801,20.6884,20.6551,20.6717,26748.0
2017-07-28 12:45:00,24.85,24.9,24.84,24.89,28340.0,20.6717,20.7133,20.6634,20.705,28340.0
2017-07-28 12:50:00,24.89,24.92,24.86,24.86,17311.0,20.705,20.73,20.6801,20.6801,17311.0
2017-07-28 12:55:00,24.86,24.91,24.85,24.89,28115.0,20.6801,20.7217,20.6717,20.705,28115.0
2017-07-28 13:00:00,24.89,24.91,24.84,24.87,23194.0,20.705,20.7217,20.6634,20.6884,23194.0
2017-07-28 13:05:00,24.88,24.92,24.87,24.9,21026.0,20.6967,20.73,20.6884,20.7133,21026.0
2017-07-28 13:10:00,24.89,24.91,24.88,24.91,25404.0,20.705,20.7217,20.6967,20.7217,25404.0
2017-07-28 13:15:00,24.91,24.93,24.86,24.87,28442.0,20.7217,20.7383,20.6801,20.6884,28442.0
2017-07-28 13:20:00,24.86,24.89,24.84,24.87,29087.0,20.6801,20.705,20.6634,20.6884,29087.0
2017-07-28 13:25:00,24.87,24.9,24.85,24.89,17008.0,20.6884,20.7133,20.6717,20.705,17008.0
2017-07-28 13:30:00,24.9,24.93,24.89,24.9,23253.0,20.7133,20.7383,20.705,20.7133,23253.0
2017-07-28 13:35:00,24.9,24.94,24.89,24.94,22511.0,20.7133,20.7466,20.705,20.7466,22511.0
2017-07-28 13:40:00,24.94,24.98,24.92,24.98,33219.0,20.7466,20.7799,20.73,20.7799,33219.0
2017-07-28 13:45:00,24.98,24.99,24.93,24.93,27823.0,20.7799,20.7882,20.7383,20.7383,27823.0
2017-07-28 13:50:00,24.93,24.94,24.9,24.91,14567.0,20.7383,20.7466,20.7133,20.7217,14567.0
2017-07-28 13:55:00,24.9,24.92,24.89,24.92,19655.0,20.7133,20.73,20.705,20.73,19655.0
2017-07-28 14:00:00,24.92,24.92,24.88,24.91,15093.0,20.73,20.73,20.6967,20.7217,15093.0
2017-07-28 14:05:00,24.91,24.96,24.9,24.94,29187.0,20.7217,20.7633,20.7133,20.7466,29187.0
2017-07-28 14:10:00,24.94,24.97,24.93,24.96,26871.0,20.7466,20.7716,20.7383,20.7633,26871.0
2017-07-28 14:15:00,24.97,24.99,24.93,24.96,29334.0,20.7716,20.7882,20.7383,20.7633,29334.0
2017-07-28 14:20:00,24.96,25.02,24.95,25.0,38951.0,20.7633,20.8132,20.7549,20.7965,38951.0
2017-07-28 14:25:00,25.0,25.03,24.99,25.0,46462.0,20.7965,20.8215,20.7882,20.7965,46462.0
2017-07-28 14:30:00,25.0,25.08,25.0,25.07,39918.0,20.7965,20.8631,20.7965,20.8548,39918.0
2017-07-28 14:35:00,25.07,25.14,25.06,25.1,53290.0,20.8548,20.913,20.8464,20.8797,53290.0
2017-07-28 14:40:00,25.1,25.19,25.1,25.12,60533.0,20.8797,20.9546,20.8797,20.8963,60533.0
2017-07-28 14:45:00,25.12,25.14,25.1,25.13,32309.0,20.8963,20.913,20.8797,20.9047,32309.0
2017-07-28 14:50:00,25.13,25.13,25.09,25.1,19060.0,20.9047,20.9047,20.8714,20.8797,19060.0
2017-07-28 14:55:00,25.11,25.19,25.1,25.18,30493.0,20.888,20.9546,20.8797,20.9463,30493.0
2017-07-28 15:00:00,25.18,25.18,25.12,25.13,35244.0,20.9463,20.9463,20.8963,20.9047,35244.0
2017-07-28 15:05:00,25.13,25.13,25.07,25.09,28468.0,20.9047,20.9047,20.8548,20.8714,28468.0
2017-07-28 15:10:00,25.09,25.13,25.08,25.13,27244.0,20.8714,20.9047,20.8631,20.9047,27244.0
2017-07-28 15:15:00,25.12,25.17,25.1,25.17,34710.0,20.8963,20.9379,20.8797,20.9379,34710.0
2017-07-28 15:20:00,25.17,25.24,25.16,25.24,87158.0,20.9379,20.9962,20.9296,20.9962,87158.0
2017-07-28 15:25:00,25.23,25.23,25.11,25.12,58164.0,20.9879,20.9879,20.888,20.8963,58164.0
2017-07-28 15:30:00,25.11,25.18,25.08,25.16,63610.0,20.888,20.9463,20.8631,20.9296,63610.0
2017-07-28 15:35:00,25.16,25.18,25.13,25.14,60439.0,20.9296,20.9463,20.9047,20.913,60439.0
2017-07-28 15:40:00,25.14,25.19,25.13,25.17,110060.0,20.913,20.9546,20.9047,20.9379,110060.0
2017-07-28 15:45:00,25.17,25.17,25.12,25.15,105076.0,20.9379,20.9379,20.8963,20.9213,105076.0
2017-07-28 15:50:00,25.14,25.18,25.11,25.13,174012.0,20.913,20.9463,20.888,20.9047,174012.0
2017-07-28 15:55:00,25.14,25.18,25.13,25.17,260589.0,20.913,20.9463,20.9047,20.9379,260589.0
2017-07-31 09:30:00,25.18,25.21,25.11,25.17,52035.0,20.9463,20.9712,20.888,20.9379,52035.0
2017-07-31 09:35:00,25.18,25.18,25.03,25.1,35827.0,20.9463,20.9463,20.8215,20.8797,35827.0
2017-07-31 09:40:00,25.12,25.12,25.01,25.06,16442.0,20.8963,20.8963,20.8048,20.8464,16442.0
2017-07-31 09:45:00,25.06,25.08,24.95,24.95,50083.0,20.8464,20.8631,20.7549,20.7549,50083.0
2017-07-31 09:50:00,24.95,24.97,24.88,24.92,60693.0,20.7549,20.7716,20.6967,20.73,60693.0
2017-07-31 09:55:00,24.93,24.93,24.83,24.84,39016.0,20.7383,20.7383,20.6551,20.6634,39016.0
2017-07-31 10:00:00,24.84,24.91,24.81,24.83,45492.0,20.6634,20.7217,20.6385,20.6551,45492.0
2017-07-31 10:05:00,24.84,24.86,24.77,24.79,36117.0,20.6634,20.6801,20.6052,20.6218,36117.0
2017-07-31 10:10:00,24.8,24.8,24.75,24.76,33073.0,20.6302,20.6302,20.5886,20.5969,33073.0
2017-07-31 10:15:00,24.77,24.81,24.77,24.78,28767.0,20.6052,20.6385,20.6052,20.6135,28767.0
2017-07-31 10:20:00,24.79,24.79,24.74,24.78,192732.0,20.6218,20.6218,20.5802,20.6135,192732.0
2017-07-31 10:25:00,24.78,24.82,24.75,24.77,45465.0,20.6135,20.6468,20.5886,20.6052,45465.0
2017-07-31 10:30:00,24.76,24.82,24.76,24.77,29142.0,20.5969,20.6468,20.5969,20.6052,29142.0
2017-07-31 10:35:00,24.77,24.82,24.77,24.82,28176.0,20.6052,20.6468,20.6052,20.6468,28176.0
2017-07-31 10:40:00,24.83,24.88,24.79,24.82,38185.0,20.6551,20.6967,20.6218,20.6468,38185.0
2017-07-31 10:45:00,24.82,24.85,24.82,24.84,11844.0,20.6468,20.6717,20.6468,20.6634,11844.0
2017-07-31 10:50:00,24.83,24.83,24.8,24.81,20504.0,20.6551,20.6551,20.6302,20.6385,20504.0
2017-07-31 10:55:00,24.81,24.82,24.77,24.78,27017.0,20.6385,20.6468,20.6052,20.6135,27017.0
2017-07-31 11:00:00,24.78,24.81,24.74,24.79,51203.0,20.6135,20.6385,20.5802,20.6218,51203.0
2017-07-31 11:05:00,24.8,24.8,24.73,24.78,28601.0,20.6302,20.6302,20.5719,20.6135,28601.0
2017-07-31 11:10:00,24.78,24.8,24.74,24.78,29371.0,20.6135,20.6302,20.5802,20.6135,29371.0
2017-07-31 11:15:00,24.78,24.8,24.76,24.79,14808.0,20.6135,20.6302,20.5969,20.6218,14808.0
2017-07-31 11:20:00,24.79,24.8,24.74,24.75,20608.0,20.6218,20.6302,20.5802,20.5886,20608.0
2017-07-31 11:25:00,24.75,24.76,24.7,24.75,27477.0,20.5886,20.5969,20.547,20.5886,27477.0
2017-07-31 11:30:00,24.76,24.76,24.72,24.73,22915.0,20.5969,20.5969,20.5636,20.5719,22915.0
2017-07-31 11:35:00,24.73,24.78,24.72,24.78,21702.0,20.5719,20.6135,20.5636,20.6135,21702.0
2017-07-31 11:40:00,24.78,24.81,24.76,24.76,32530.0,20.6135,20.6385,20.5969,20.5969,32530.0
2017-07-31 11:45:00,24.77,24.81,24.76,24.79,15569.0,20.6052,20.6385,20.5969,20.6218,15569.0
2017-07-31 11:50:00,24.79,24.81,24.76,24.8,21478.0,20.6218,20.6385,20.5969,20.6302,21478.0
2017-07-31 11:55:00,24.81,24.86,24.8,24.86,21273.0,20.6385,20.6801,20.6302,20.6801,21273.0
2017-07-31 12:00:00,24.85,24.86,24.78,24.79,19726.0,20.6717,20.6801,20.6135,20.6218,19726.0
2017-07-31 12:05:00,24.8,24.8,24.74,24.75,24282.0,20.6302,20.6302,20.5802,20.5886,24282.0
2017-07-31 12:10:00,24.76,24.77,24.71,24.75,36668.0,20.5969,20.6052,20.5553,20.5886,36668.0
2017-07-31 12:15:00,24.75,24.82,24.75,24.82,25239.0,20.5886,20.6468,20.5886,20.6468,25239.0
2017-07-31 12:20:00,24.82,24.83,24.78,24.78,19095.0,20.6468,20.6551,20.6135,20.6135,19095.0
2017-07-31 12:25:00,24.78,24.84,24.78,24.83,28407.0,20.6135,20.6634,20.6135,20.6551,28407.0
2017-07-31 12:30:00,24.82,24.85,24.8,24.81,21141.0,20.6468,20.6717,20.6302,20.6385,21141.0
2017-07-31 12:35:00,24.81,24.83,24.79,24.81,10807.0,20.6385,20.6551,20.6218,20.6385,10807.0
2017-07-31 12:40:00,24.8,24.8,24.78,24.8,13183.0,20.6302,20.6302,20.6135,20.6302,13183.0
2017-07-31 12:45:00,24.8,24.81,24.77,24.78,16493.0,20.6302,20.6385,20.6052,20.6135,16493.0
2017-07-31 12:50:00,24.77,24.81,24.76,24.8,15757.0,20.6052,20.6385,20.5969,20.6302,15757.0
2017-07-31 12:55:00,24.8,24.82,24.78,24.79,13664.0,20.6302,20.6468,20.6135,20.6218,13664.0
2017-07-31 13:00:00,24.79,24.8,24.71,24.72,39343.0,20.6218,20.6302,20.5553,20.5636,39343.0
2017-07-31 13:05:00,24.72,24.75,24.71,24.74,14722.0,20.5636,20.5886,20.5553,20.5802,14722.0
2017-07-31 13:10:00,24.74,24.74,24.72,24.72,21415.0,20.5802,20.5802,20.5636,20.5636,21415.0
2017-07-31 13:15:00,24.72,24.72,24.7,24.71,23613.0,20.5636,20.5636,20.547,20.5553,23613.0
2017-07-31 13:20:00,24.71,24.73,24.7,24.71,24186.0,20.5553,20.5719,20.547,20.5553,24186.0
2017-07-31 13:25:00,24.7,24.73,24.7,24.71,19713.0,20.547,20.5719,20.547,20.5553,19713.0
2017-07-31 13:30:00,24.71,24.72,24.68,24.69,53989.0,20.5553,20.5636,20.5303,20.5386,53989.0
2017-07-31 13:35:00,24.69,24.69,24.63,24.67,69841.0,20.5386,20.5386,20.4887,20.522,69841.0
2017-07-31 13:40:00,24.67,24.74,24.66,24.72,45622.0,20.522,20.5802,20.5137,20.5636,45622.0
2017-07-31 13:45:00,24.71,24.71,24.68,24.68,21982.0,20.5553,20.5553,20.5303,20.5303,21982.0
2017-07-31 13:50:00,24.68,24.74,24.68,24.71,41636.0,20.5303,20.5802,20.5303,20.5553,41636.0
2017-07-31 13:55:00,24.71,24.75,24.71,24.71,52558.0,20.5553,20.5886,20.5553,20.5553,52558.0
2017-07-31 14:00:00,24.72,24.72,24.68,24.71,76803.0,20.5636,20.5636,20.5303,20.5553,76803.0
2017-07-31 14:05:00,24.7,24.73,24.7,24.71,51964.0,20.547,20.5719,20.547,20.5553,51964.0
2017-07-31 14:10:00,24.71,24.72,24.68,24.71,73261.0,20.5553,20.5636,20.5303,20.5553,73261.0
2017-07-31 14:15:00,24.71,24.72,24.69,24.7,91902.0,20.5553,20.5636,20.5386,20.547,91902.0
2017-07-31 14:20:00,24.7,24.7,24.59,24.6,103018.0,20.547,20.547,20.4555,20.4638,103018.0
2017-07-31 14:25:00,24.61,24.64,24.6,24.61,67917.0,20.4721,20.4971,20.4638,20.4721,67917.0
2017-07-31 14:30:00,24.61,24.62,24.56,24.58,65605.0,20.4721,20.4804,20.4305,20.4471,65605.0
2017-07-31 14:35:00,24.58,24.6,24.56,24.59,64049.0,20.4471,20.4638,20.4305,20.4555,64049.0
2017-07-31 14:40:00,24.59,24.68,24.58,24.68,51495.0,20.4555,20.5303,20.4471,20.5303,51495.0
2017-07-31 14:45:00,24.68,24.77,24.67,24.77,73834.0,20.5303,20.6052,20.522,20.6052,73834.0
2017-07-31 14:50:00,24.77,24.78,24.69,24.71,74117.0,20.6052,20.6135,20.5386,20.5553,74117.0
2017-07-31 14:55:00,24.72,24.72,24.68,24.68,50797.0,20.5636,20.5636,20.5303,20.5303,50797.0
2017-07-31 15:00:00,24.68,24.7,24.67,24.69,41494.0,20.5303,20.547,20.522,20.5386,41494.0
2017-07-31 15:05:00,24.69,24.71,24.63,24.64,59231.0,20.5386,20.5553,20.4887,20.4971,59231.0
2017-07-31 15:10:00,24.64,24.66,24.62,24.63,39891.0,20.4971,20.5137,20.4804,20.4887,39891.0
2017-07-31 15:15:00,24.63,24.64,24.61,24.62,48156.0,20.4887,20.4971,20.4721,20.4804,48156.0
2017-07-31 15:20:00,24.62,24.65,24.62,24.63,48550.0,20.4804,20.5054,20.4804,20.4887,48550.0
2017-07-31 15:25:00,24.63,24.7,24.62,24.69,71713.0,20.4887,20.547,20.4804,20.5386,71713.0
2017-07-31 15:30:00,24.69,24.72,24.67,24.68,99565.0,20.5386,20.5636,20.522,20.5303,99565.0
2017-07-31 15:35:00,24.68,24.7,24.67,24.7,37375.0,20.5303,20.547,20.522,20.547,37375.0
2017-07-31 15:40:00,24.7,24.71,24.67,24.68,145524.0,20.547,20.5553,20.522,20.5303,145524.0
2017-07-31 15:45:00,24.68,24.7,24.68,24.69,146922.0,20.5303,20.547,20.5303,20.5386,146922.0
2017-07-31 15:50:00,24.69,24.7,24.66,24.67,129739.0,20.5386,20.547,20.5137,20.522,129739.0
2017-07-31 15:55:00,24.67,24.69,24.58,24.63,586487.0,20.522,20.5386,20.4471,20.4887,586487.0
2017-08-01 09:30:00,24.66,24.87,24.66,24.68,83632.0,20.5137,20.6884,20.5137,20.5303,83632.0
2017-08-01 09:35:00,24.68,24.7,24.46,24.56,63933.0,20.5303,20.547,20.3473,20.4305,63933.0
2017-08-01 09:40:00,24.56,24.56,24.41,24.49,80941.0,20.4305,20.4305,20.3057,20.3723,80941.0
2017-08-01 09:45:00,24.48,24.54,24.44,24.52,30786.0,20.364,20.4139,20.3307,20.3972,30786.0
2017-08-01 09:50:00,24.52,24.59,24.32,24.36,117646.0,20.3972,20.4555,20.2309,20.2641,117646.0
2017-08-01 09:55:00,24.35,24.45,24.33,24.44,44505.0,20.2558,20.339,20.2392,20.3307,44505.0
2017-08-01 10:00:00,24.44,24.44,24.34,24.37,58937.0,20.3307,20.3307,20.2475,20.2725,58937.0
2017-08-01 10:05:00,24.37,24.41,24.37,24.38,70982.0,20.2725,20.3057,20.2725,20.2808,70982.0
2017-08-01 10:10:00,24.38,24.46,24.37,24.42,133891.0,20.2808,20.3473,20.2725,20.314,133891.0
2017-08-01 10:15:00,24.41,24.42,24.36,24.37,52598.0,20.3057,20.314,20.2641,20.2725,52598.0
2017-08-01 10:20:00,24.37,24.47,24.36,24.46,50521.0,20.2725,20.3556,20.2641,20.3473,50521.0
2017-08-01 10:25:00,24.46,24.51,24.44,24.49,71411.0,20.3473,20.3889,20.3307,20.3723,71411.0
2017-08-01 10:30:00,24.48,24.5,24.42,24.45,60577.0,20.364,20.3806,20.314,20.339,60577.0
2017-08-01 10:35:00,24.45,24.55,24.45,24.54,69758.0,20.339,20.4222,20.339,20.4139,69758.0
2017-08-01 10:40:00,24.54,24.65,24.54,24.64,65310.0,20.4139,20.5054,20.4139,20.4971,65310.0
2017-08-01 10:45:00,24.64,24.65,24.48,24.62,106176.0,20.4971,20.5054,20.364,20.4804,106176.0
2017-08-01 10:50:00,24.62,24.62,24.56,24.58,63405.0,20.4804,20.4804,20.4305,20.4471,63405.0
2017-08-01 10:55:00,24.58,24.59,24.56,24.58,29102.0,20.4471,20.4555,20.4305,20.4471,29102.0
2017-08-01 11:00:00,24.58,24.58,24.49,24.51,53728.0,20.4471,20.4471,20.3723,20.3889,53728.0
2017-08-01 11:05:00,24.5,24.52,24.47,24.47,26299.0,20.3806,20.3972,20.3556,20.3556,26299.0
2017-08-01 11:10:00,24.48,24.57,24.47,24.55,38441.0,20.364,20.4388,20.3556,20.4222,38441.0
2017-08-01 11:15:00,24.56,24.56,24.48,24.54,52605.0,20.4305,20.4305,20.364,20.4139,52605.0
2017-08-01 11:20:00,24.53,24.53,24.42,24.45,44250.0,20.4056,20.4056,20.314,20.339,44250.0
2017-08-01 11:25:00,24.44,24.45,24.31,24.31,83290.0,20.3307,20.339,20.2225,20.2225,83290.0
2017-08-01 11:30:00,24.32,24.38,24.3,24.34,59273.0,20.2309,20.2808,20.2142,20.2475,59273.0
2017-08-01 11:35:00,24.34,24.4,24.32,24.33,139542.0,20.2475,20.2974,20.2309,20.2392,139542.0
2017-08-01 11:40:00,24.32,24.41,24.31,24.38,59787.0,20.2309,20.3057,20.2225,20.2808,59787.0
2017-08-01 11:45:00,24.38,24.4,24.36,24.37,32751.0,20.2808,20.2974,20.2641,20.2725,32751.0
2017-08-01 11:50:00,24.37,24.4,24.36,24.39,83831.0,20.2725,20.2974,20.2641,20.2891,83831.0
2017-08-01 11:55:00,24.39,24.46,24.38,24.42,60369.0,20.2891,20.3473,20.2808,20.314,60369.0
2017-08-01 12:00:00,24.41,24.42,24.37,24.38,35641.0,20.3057,20.314,20.2725,20.2808,35641.0
2017-08-01 12:05:00,24.39,24.4,24.37,24.39,28314.0,20.2891,20.2974,20.2725,20.2891,28314.0
2017-08-01 12:10:00,24.39,24.41,24.37,24.38,33643.0,20.2891,20.3057,20.2725,20.2808,33643.0
2017-08-01 12:15:00,24.39,24.4,24.32,24.32,35046.0,20.2891,20.2974,20.2309,20.2309,35046.0
2017-08-01 12:20:00,24.33,24.33,24.3,24.3,45961.0,20.2392,20.2392,20.2142,20.2142,45961.0
2017-08-01 12:25:00,24.31,24.32,24.27,24.28,36914.0,20.2225,20.2309,20.1893,20.1976,36914.0
2017-08-01 12:30:00,24.28,24.31,24.24,24.3,171231.0,20.1976,20.2225,20.1643,20.2142,171231.0
2017-08-01 12:35:00,24.29,24.3,24.27,24.28,48810.0,20.2059,20.2142,20.1893,20.1976,48810.0
2017-08-01 12:40:00,24.28,24.31,24.27,24.3,55922.0,20.1976,20.2225,20.1893,20.2142,55922.0
2017-08-01 12:45:00,24.31,24.31,24.29,24.3,35088.0,20.2225,20.2225,20.2059,20.2142,35088.0
2017-08-01 12:50:00,24.31,24.32,24.3,24.32,31388.0,20.2225,20.2309,20.2142,20.2309,31388.0
2017-08-01 12:55:00,24.32,24.35,24.29,24.3,68151.0,20.2309,20.2558,20.2059,20.2142,68151.0
2017-08-01 13:00:00,24.3,24.36,24.3,24.34,28685.0,20.2142,20.2641,20.2142,20.2475,28685.0
2017-08-01 13:05:00,24.35,24.35,24.29,24.33,58717.0,20.2558,20.2558,20.2059,20.2392,58717.0
2017-08-01 13:10:00,24.33,24.35,24.29,24.3,40243.0,20.2392,20.2558,20.2059,20.2142,40243.0
2017-08-01 13:15:00,24.3,24.33,24.29,24.3,38143.0,20.2142,20.2392,20.2059,20.2142,38143.0
2017-08-01 13:20:00,24.31,24.31,24.28,24.3,41756.0,20.2225,20.2225,20.1976,20.2142,41756.0
2017-08-01 13:25:00,24.3,24.32,24.27,24.32,30361.0,20.2142,20.2309,20.1893,20.2309,30361.0
2017-08-01 13:30:00,24.32,24.39,24.31,24.39,38531.0,20.2309,20.2891,20.2225,20.2891,38531.0
2017-08-01 13:35:00,24.39,24.45,24.38,24.45,50772.0,20.2891,20.339,20.2808,20.339,50772.0
2017-08-01 13:40:00,24.46,24.49,24.45,24.48,21692.0,20.3473,20.3723,20.339,20.364,21692.0
2017-08-01 13:45:00,24.48,24.49,24.45,24.47,42855.0,20.364,20.3723,20.339,20.3556,42855.0
2017-08-01 13:50:00,24.47,24.52,24.46,24.49,31197.0,20.3556,20.3972,20.3473,20.3723,31197.0
2017-08-01 13:55:00,24.5,24.57,24.49,24.55,27584.0,20.3806,20.4388,20.3723,20.4222,27584.0
2017-08-01 14:00:00,24.55,24.56,24.46,24.47,31023.0,20.4222,20.4305,20.3473,20.3556,31023.0
2017-08-01 14:05:00,24.48,24.55,24.48,24.53,34640.0,20.364,20.4222,20.364,20.4056,34640.0
2017-08-01 14:10:00,24.54,24.55,24.47,24.5,29122.0,20.4139,20.4222,20.3556,20.3806,29122.0
2017-08-01 14:15:00,24.5,24.51,24.47,24.48,31545.0,20.3806,20.3889,20.3556,20.364,31545.0
2017-08-01 14:20:00,24.47,24.51,24.46,24.49,22535.0,20.3556,20.3889,20.3473,20.3723,22535.0
2017-08-01 14:25:00,24.5,24.5,24.44,24.5,28997.0,20.3806,20.3806,20.3307,20.3806,28997.0
2017-08-01 14:30:00,24.5,24.54,24.48,24.5,34138.0,20.3806,20.4139,20.364,20.3806,34138.0
2017-08-01 14:35:00,24.49,24.52,24.48,24.51,17472.0,20.3723,20.3972,20.364,20.3889,17472.0
2017-08-01 14:40:00,24.5,24.51,24.48,24.5,30860.0,20.3806,20.3889,20.364,20.3806,30860.0
2017-08-01 14:45:00,24.49,24.53,24.48,24.48,26178.0,20.3723,20.4056,20.364,20.364,26178.0
2017-08-01 14:50:00,24.48,24.5,24.46,24.48,20809.0,20.364,20.3806,20.3473,20.364,20809.0
2017-08-01 14:55:00,24.49,24.51,24.46,24.49,34378.0,20.3723,20.3889,20.3473,20.3723,34378.0
2017-08-01 15:00:00,24.49,24.54,24.48,24.48,63650.0,20.3723,20.4139,20.364,20.364,63650.0
2017-08-01 15:05:00,24.49,24.52,24.48,24.52,28480.0,20.3723,20.3972,20.364,20.3972,28480.0
2017-08-01 15:10:00,24.52,24.54,24.51,24.54,32204.0,20.3972,20.4139,20.3889,20.4139,32204.0
2017-08-01 15:15:00,24.54,24.54,24.48,24.5,76726.0,20.4139,20.4139,20.364,20.3806,76726.0
2017-08-01 15:20:00,24.5,24.53,24.48,24.52,32047.0,20.3806,20.4056,20.364,20.3972,32047.0
2017-08-01 15:25:00,24.52,24.52,24.49,24.52,36966.0,20.3972,20.3972,20.3723,20.3972,36966.0
2017-08-01 15:30:00,24.52,24.52,24.44,24.47,59261.0,20.3972,20.3972,20.3307,20.3556,59261.0
2017-08-01 15:35:00,24.48,24.5,24.43,24.46,67414.0,20.364,20.3806,20.3224,20.3473,67414.0
2017-08-01 15:40:00,24.46,24.48,24.44,24.46,79631.0,20.3473,20.364,20.3307,20.3473,79631.0
2017-08-01 15:45:00,24.47,24.51,24.46,24.51,81924.0,20.3556,20.3889,20.3473,20.3889,81924.0
2017-08-01 15:50:00,24.51,24.55,24.5,24.54,116116.0,20.3889,20.4222,20.3806,20.4139,116116.0
2017-08-01 15:55:00,24.54,24.55,24.51,24.53,287361.0,20.4139,20.4222,20.3889,20.4056,287361.0
2017-08-02 09:30:00,24.4,24.53,24.4,24.5,60685.0,20.2974,20.4056,20.2974,20.3806,60685.0
2017-08-02 09:35:00,24.5,24.63,24.43,24.59,16397.0,20.3806,20.4887,20.3224,20.4555,16397.0
2017-08-02 09:40:00,24.6,24.7,24.58,24.66,29555.0,20.4638,20.547,20.4471,20.5137,29555.0
2017-08-02 09:45:00,24.64,24.65,24.58,24.63,27257.0,20.4971,20.5054,20.4471,20.4887,27257.0
2017-08-02 09:50:00,24.62,24.64,24.57,24.59,19228.0,20.4804,20.4971,20.4388,20.4555,19228.0
2017-08-02 09:55:00,24.59,24.69,24.57,24.67,25829.0,20.4555,20.5386,20.4388,20.522,25829.0
2017-08-02 10:00:00,24.66,24.72,24.63,24.72,30505.0,20.5137,20.5636,20.4887,20.5636,30505.0
2017-08-02 10:05:00,24.72,24.75,24.68,24.69,32970.0,20.5636,20.5886,20.5303,20.5386,32970.0
2017-08-02 10:10:00,24.68,24.7,24.66,24.68,20664.0,20.5303,20.547,20.5137,20.5303,20664.0
2017-08-02 10:15:00,24.67,24.67,24.59,24.61,21334.0,20.522,20.522,20.4555,20.4721,21334.0
2017-08-02 10:20:00,24.61,24.64,24.57,24.6,40870.0,20.4721,20.4971,20.4388,20.4638,40870.0
2017-08-02 10:25:00,24.59,24.63,24.58,24.62,100032.0,20.4555,20.4887,20.4471,20.4804,100032.0
2017-08-02 10:30:00,24.63,24.63,24.48,24.5,73534.0,20.4887,20.4887,20.364,20.3806,73534.0
2017-08-02 10:35:00,24.49,24.53,24.49,24.53,50949.0,20.3723,20.4056,20.3723,20.4056,50949.0
2017-08-02 10:40:00,24.54,24.54,24.43,24.46,35515.0,20.4139,20.4139,20.3224,20.3473,35515.0
2017-08-02 10:45:00,24.46,24.47,24.39,24.44,130088.0,20.3473,20.3556,20.2891,20.3307,130088.0
2017-08-02 10:50:00,24.44,24.47,24.38,24.39,23090.0,20.3307,20.3556,20.2808,20.2891,23090.0
2017-08-02 10:55:00,24.4,24.42,24.37,24.38,25892.0,20.2974,20.314,20.2725,20.2808,25892.0
2017-08-02 11:00:00,24.38,24.42,24.37,24.41,42653.0,20.2808,20.314,20.2725,20.3057,42653.0
2017-08-02 11:05:00,24.4,24.46,24.37,24.44,43394.0,20.2974,20.3473,20.2725,20.3307,43394.0
2017-08-02 11:10:00,24.44,24.52,24.43,24.49,142547.0,20.3307,20.3972,20.3224,20.3723,142547.0
2017-08-02 11:15:00,24.48,24.57,24.38,24.38,71529.0,20.364,20.4388,20.2808,20.2808,71529.0
2017-08-02 11:20:00,24.38,24.46,24.38,24.43,45141.0,20.2808,20.3473,20.2808,20.3224,45141.0
2017-08-02 11:25:00,24.44,24.47,24.43,24.46,28712.0,20.3307,20.3556,20.3224,20.3473,28712.0
2017-08-02 11:30:00,24.47,24.47,24.38,24.38,31328.0,20.3556,20.3556,20.2808,20.2808,31328.0
2017-08-02 11:35:00,24.38,24.41,24.34,24.35,39532.0,20.2808,20.3057,20.2475,20.2558,39532.0
2017-08-02 11:40:00,24.36,24.4,24.35,24.39,35587.0,20.2641,20.2974,20.2558,20.2891,35587.0
2017-08-02 11:45:00,24.39,24.39,24.33,24.34,32354.0,20.2891,20.2891,20.2392,20.2475,32354.0
2017-08-02 11:50:00,24.34,24.35,24.29,24.34,42720.0,20.2475,20.2558,20.2059,20.2475,42720.0
2017-08-02 11:55:00,24.34,24.35,24.24,24.27,122947.0,20.2475,20.2558,20.1643,20.1893,122947.0
2017-08-02 12:00:00,24.27,24.27,24.24,24.25,81716.0,20.1893,20.1893,20.1643,20.1726,81716.0
2017-08-02 12:05:00,24.25,24.35,24.18,24.3,80856.0,20.1726,20.2558,20.1144,20.2142,80856.0
2017-08-02 12:10:00,24.31,24.32,24.26,24.31,36275.0,20.2225,20.2309,20.1809,20.2225,36275.0
2017-08-02 12:15:00,24.31,24.34,24.28,24.29,20207.0,20.2225,20.2475,20.1976,20.2059,20207.0
2017-08-02 12:20:00,24.29,24.29,24.26,24.27,29846.0,20.2059,20.2059,20.1809,20.1893,29846.0
2017-08-02 12:25:00,24.28,24.33,24.27,24.31,33587.0,20.1976,20.2392,20.1893,20.2225,33587.0
2017-08-02 12:30:00,24.31,24.32,24.25,24.26,29948.0,20.2225,20.2309,20.1726,20.1809,29948.0
2017-08-02 12:35:00,24.26,24.27,24.25,24.27,30084.0,20.1809,20.1893,20.1726,20.1893,30084.0
2017-08-02 12:40:00,24.27,24.37,24.27,24.37,29182.0,20.1893,20.2725,20.1893,20.2725,29182.0
2017-08-02 12:45:00,24.37,24.38,24.34,24.35,19597.0,20.2725,20.2808,20.2475,20.2558,19597.0
2017-08-02 12:50:00,24.35,24.39,24.33,24.39,17783.0,20.2558,20.2891,20.2392,20.2891,17783.0
2017-08-02 12:55:00,24.39,24.39,24.35,24.38,20546.0,20.2891,20.2891,20.2558,20.2808,20546.0
2017-08-02 13:00:00,24.38,24.39,24.35,24.37,14030.0,20.2808,20.2891,20.2558,20.2725,14030.0
2017-08-02 13:05:00,24.37,24.41,24.36,24.41,17022.0,20.2725,20.3057,20.2641,20.3057,17022.0
2017-08-02 13:10:00,24.4,24.48,24.4,24.46,23145.0,20.2974,20.364,20.2974,20.3473,23145.0
2017-08-02 13:15:00,24.46,24.49,24.45,24.47,25248.0,20.3473,20.3723,20.339,20.3556,25248.0
2017-08-02 13:20:00,24.47,24.52,24.47,24.5,27507.0,20.3556,20.3972,20.3556,20.3806,27507.0
2017-08-02 13:25:00,24.5,24.5,24.42,24.46,41191.0,20.3806,20.3806,20.314,20.3473,41191.0
2017-08-02 13:30:00,24.46,24.46,24.38,24.42,31128.0,20.3473,20.3473,20.2808,20.314,31128.0
2017-08-02 13:35:00,24.42,24.42,24.38,24.38,22403.0,20.314,20.314,20.2808,20.2808,22403.0
2017-08-02 13:40:00,24.38,24.44,24.38,24.44,22148.0,20.2808,20.3307,20.2808,20.3307,22148.0
2017-08-02 13:45:00,24.43,24.43,24.37,24.38,17041.0,20.3224,20.3224,20.2725,20.2808,17041.0
2017-08-02 13:50:00,24.38,24.39,24.35,24.38,29109.0,20.2808,20.2891,20.2558,20.2808,29109.0
2017-08-02 13:55:00,24.39,24.4,24.36,24.37,24444.0,20.2891,20.2974,20.2641,20.2725,24444.0
2017-08-02 14:00:00,24.37,24.38,24.35,24.36,31521.0,20.2725,20.2808,20.2558,20.2641,31521.0
2017-08-02 14:05:00,24.37,24.38,24.34,24.35,27752.0,20.2725,20.2808,20.2475,20.2558,27752.0
2017-08-02 14:10:00,24.35,24.35,24.29,24.3,41857.0,20.2558,20.2558,20.2059,20.2142,41857.0
2017-08-02 14:15:00,24.29,24.35,24.27,24.27,46721.0,20.2059,20.2558,20.1893,20.1893,46721.0
2017-08-02 14:20:00,24.28,24.33,24.27,24.3,32426.0,20.1976,20.2392,20.1893,20.2142,32426.0
2017-08-02 14:25:00,24.3,24.32,24.26,24.29,56246.0,20.2142,20.2309,20.1809,20.2059,56246.0
2017-08-02 14:30:00,24.28,24.33,24.27,24.3,52881.0,20.1976,20.2392,20.1893,20.2142,52881.0
2017-08-02 14:35:00,24.3,24.32,24.28,24.32,53668.0,20.2142,20.2309,20.1976,20.2309,53668.0
2017-08-02 14:40:00,24.32,24.32,24.27,24.3,58393.0,20.2309,20.2309,20.1893,20.2142,58393.0
2017-08-02 14:45:00,24.3,24.31,24.27,24.31,36762.0,20.2142,20.2225,20.1893,20.2225,36762.0
2017-08-02 14:50:00,24.3,24.32,24.26,24.31,41892.0,20.2142,20.2309,20.1809,20.2225,41892.0
2017-08-02 14:55:00,24.31,24.35,24.3,24.33,48743.0,20.2225,20.2558,20.2142,20.2392,48743.0
2017-08-02 15:00:00,24.33,24.37,24.29,24.3,52328.0,20.2392,20.2725,20.2059,20.2142,52328.0
2017-08-02 15:05:00,24.3,24.32,24.28,24.3,38526.0,20.2142,20.2309,20.1976,20.2142,38526.0
2017-08-02 15:10:00,24.3,24.31,24.27,24.28,73795.0,20.2142,20.2225,20.1893,20.1976,73795.0
2017-08-02 15:15:00,24.28,24.32,24.27,24.32,117380.0,20.1976,20.2309,20.1893,20.2309,117380.0
2017-08-02 15:20:00,24.32,24.32,24.28,24.32,52956.0,20.2309,20.2309,20.1976,20.2309,52956.0
2017-08-02 15:25:00,24.32,24.32,24.27,24.28,53577.0,20.2309,20.2309,20.1893,20.1976,53577.0
2017-08-02 15:30:00,24.28,24.33,24.26,24.29,93926.0,20.1976,20.2392,20.1809,20.2059,93926.0
2017-08-02 15:35:00,24.29,24.3,24.22,24.23,109636.0,20.2059,20.2142,20.1477,20.156,109636.0
2017-08-02 15:40:00,24.22,24.25,24.21,24.21,87350.0,20.1477,20.1726,20.1394,20.1394,87350.0
2017-08-02 15:45:00,24.21,24.26,24.18,24.26,182324.0,20.1394,20.1809,20.1144,20.1809,182324.0
2017-08-02 15:50:00,24.26,24.37,24.21,24.32,383083.0,20.1809,20.2725,20.1394,20.2309,383083.0
2017-08-02 15:55:00,24.32,24.5,24.31,24.5,500459.0,20.2309,20.3806,20.2225,20.3806,500459.0
2017-08-03 09:30:00,24.35,24.92,24.31,24.76,101455.0,20.2558,20.73,20.2225,20.5969,101455.0
2017-08-03 09:35:00,24.78,24.84,24.31,24.31,98504.0,20.6135,20.6634,20.2225,20.2225,98504.0
2017-08-03 09:40:00,24.38,24.58,24.16,24.49,151734.0,20.2808,20.4471,20.0978,20.3723,151734.0
2017-08-03 09:45:00,24.51,24.52,24.18,24.27,36421.0,20.3889,20.3972,20.1144,20.1893,36421.0
2017-08-03 09:50:00,24.27,24.34,24.11,24.27,106738.0,20.1893,20.2475,20.0562,20.1893,106738.0
2017-08-03 09:55:00,24.28,24.28,23.99,24.2,144358.0,20.1976,20.1976,19.9563,20.131,144358.0
2017-08-03 10:00:00,24.19,24.23,23.99,24.1,73125.0,20.1227,20.156,19.9563,20.0479,73125.0
2017-08-03 10:05:00,24.09,24.1,24.01,24.1,85830.0,20.0395,20.0479,19.973,20.0479,85830.0
2017-08-03 10:10:00,24.09,24.13,24.02,24.02,29278.0,20.0395,20.0728,19.9813,19.9813,29278.0
2017-08-03 10:15:00,24.01,24.11,23.99,24.11,48695.0,19.973,20.0562,19.9563,20.0562,48695.0
2017-08-03 10:20:00,24.1,24.19,24.06,24.15,50286.0,20.0479,20.1227,20.0146,20.0894,50286.0
2017-08-03 10:25:00,24.16,24.16,24.06,24.09,22127.0,20.0978,20.0978,20.0146,20.0395,22127.0
2017-08-03 10:30:00,24.1,24.11,23.92,23.93,52686.0,20.0479,20.0562,19.8981,19.9064,52686.0
2017-08-03 10:35:00,23.93,24.02,23.85,23.98,76579.0,19.9064,19.9813,19.8399,19.948,76579.0
2017-08-03 10:40:00,24.0,24.07,23.97,24.01,39888.0,19.9647,20.0229,19.9397,19.973,39888.0
2017-08-03 10:45:00,24.01,24.14,24.0,24.11,44564.0,19.973,20.0811,19.9647,20.0562,44564.0
2017-08-03 10:50:00,24.11,24.15,24.08,24.08,27009.0,20.0562,20.0894,20.0312,20.0312,27009.0
2017-08-03 10:55:00,24.09,24.15,24.08,24.1,28912.0,20.0395,20.0894,20.0312,20.0479,28912.0
2017-08-03 11:00:00,24.12,24.13,24.04,24.05,32546.0,20.0645,20.0728,19.9979,20.0063,32546.0
2017-08-03 11:05:00,24.04,24.12,23.99,24.04,41072.0,19.9979,20.0645,19.9563,19.9979,41072.0
2017-08-03 11:10:00,24.04,24.14,24.0,24.14,31567.0,19.9979,20.0811,19.9647,20.0811,31567.0
2017-08-03 11:15:00,24.13,24.15,24.09,24.12,28601.0,20.0728,20.0894,20.0395,20.0645,28601.0
2017-08-03 11:20:00,24.12,24.14,24.11,24.12,30358.0,20.0645,20.0811,20.0562,20.0645,30358.0
2017-08-03 11:25:00,24.13,24.15,24.09,24.12,19944.0,20.0728,20.0894,20.0395,20.0645,19944.0
2017-08-03 11:30:00,24.12,24.12,24.07,24.08,34275.0,20.0645,20.0645,20.0229,20.0312,34275.0
2017-08-03 11:35:00,24.08,24.08,24.02,24.05,18916.0,20.0312,20.0312,19.9813,20.0063,18916.0
2017-08-03 11:40:00,24.04,24.06,23.98,24.05,34931.0,19.9979,20.0146,19.948,20.0063,34931.0
2017-08-03 11:45:00,24.05,24.09,24.0,24.01,28250.0,20.0063,20.0395,19.9647,19.973,28250.0
2017-08-03 11:50:00,24.02,24.05,24.0,24.0,22629.0,19.9813,20.0063,19.9647,19.9647,22629.0
2017-08-03 11:55:00,24.01,24.06,24.0,24.05,19314.0,19.973,20.0146,19.9647,20.0063,19314.0
2017-08-03 12:00:00,24.05,24.08,24.03,24.04,28892.0,20.0063,20.0312,19.9896,19.9979,28892.0
2017-08-03 12:05:00,24.04,24.05,24.01,24.03,26167.0,19.9979,20.0063,19.973,19.9896,26167.0
2017-08-03 12:10:00,24.03,24.04,24.0,24.02,25409.0,19.9896,19.9979,19.9647,19.9813,25409.0
2017-08-03 12:15:00,24.02,24.08,24.01,24.08,30477.0,19.9813,20.0312,19.973,20.0312,30477.0
2017-08-03 12:20:00,24.06,24.08,24.01,24.07,29729.0,20.0146,20.0312,19.973,20.0229,29729.0
2017-08-03 12:25:00,24.08,24.14,24.08,24.13,54621.0,20.0312,20.0811,20.0312,20.0728,54621.0
2017-08-03 12:30:00,24.14,24.18,24.13,24.15,38208.0,20.0811,20.1144,20.0728,20.0894,38208.0
2017-08-03 12:35:00,24.15,24.24,24.15,24.2,51670.0,20.0894,20.1643,20.0894,20.131,51670.0
2017-08-03 12:40:00,24.19,24.2,24.11,24.19,27707.0,20.1227,20.131,20.0562,20.1227,27707.0
2017-08-03 12:45:00,24.2,24.2,24.11,24.17,30472.0,20.131,20.131,20.0562,20.1061,30472.0
2017-08-03 12:50:00,24.17,24.19,24.14,24.15,15198.0,20.1061,20.1227,20.0811,20.0894,15198.0
2017-08-03 12:55:00,24.15,24.21,24.15,24.2,18981.0,20.0894,20.1394,20.0894,20.131,18981.0
2017-08-03 13:00:00,24.21,24.21,24.15,24.16,13418.0,20.1394,20.1394,20.0894,20.0978,13418.0
2017-08-03 13:05:00,24.15,24.17,24.14,24.16,18973.0,20.0894,20.1061,20.0811,20.0978,18973.0
2017-08-03 13:10:00,24.15,24.18,24.14,24.15,22048.0,20.0894,20.1144,20.0811,20.0894,22048.0
2017-08-03 13:15:00,24.15,24.17,24.14,24.16,17679.0,20.0894,20.1061,20.0811,20.0978,17679.0
2017-08-03 13:20:00,24.15,24.18,24.15,24.18,12419.0,20.0894,20.1144,20.0894,20.1144,12419.0
2017-08-03 13:25:00,24.17,24.19,24.14,24.18,15086.0,20.1061,20.1227,20.0811,20.1144,15086.0
2017-08-03 13:30:00,24.18,24.18,24.15,24.16,13206.0,20.1144,20.1144,20.0894,20.0978,13206.0
2017-08-03 13:35:00,24.18,24.22,24.18,24.19,17925.0,20.1144,20.1477,20.1144,20.1227,17925.0
2017-08-03 13:40:00,24.19,24.2,24.17,24.17,12747.0,20.1227,20.131,20.1061,20.1061,12747.0
2017-08-03 13:45:00,24.17,24.18,24.14,24.16,22655.0,20.1061,20.1144,20.0811,20.0978,22655.0
2017-08-03 13:50:00,24.17,24.18,24.14,24.14,16638.0,20.1061,20.1144,20.0811,20.0811,16638.0
2017-08-03 13:55:00,24.15,24.16,24.14,24.16,8254.0,20.0894,20.0978,20.0811,20.0978,8254.0
2017-08-03 14:00:00,24.16,24.17,24.13,24.16,17063.0,20.0978,20.1061,20.0728,20.0978,17063.0
2017-08-03 14:05:00,24.15,24.16,24.11,24.12,19089.0,20.0894,20.0978,20.0562,20.0645,19089.0
2017-08-03 14:10:00,24.12,24.13,24.09,24.13,26439.0,20.0645,20.0728,20.0395,20.0728,26439.0
2017-08-03 14:15:00,24.12,24.13,24.09,24.1,23745.0,20.0645,20.0728,20.0395,20.0479,23745.0
2017-08-03 14:20:00,24.1,24.11,24.09,24.1,15085.0,20.0479,20.0562,20.0395,20.0479,15085.0
2017-08-03 14:25:00,24.1,24.11,24.0,24.01,43913.0,20.0479,20.0562,19.9647,19.973,43913.0
2017-08-03 14:30:00,24.0,24.03,24.0,24.02,20886.0,19.9647,19.9896,19.9647,19.9813,20886.0
2017-08-03 14:35:00,24.03,24.03,24.0,24.02,25728.0,19.9896,19.9896,19.9647,19.9813,25728.0
2017-08-03 14:40:00,24.02,24.05,24.01,24.04,30710.0,19.9813,20.0063,19.973,19.9979,30710.0
2017-08-03 14:45:00,24.04,24.05,24.01,24.03,20310.0,19.9979,20.0063,19.973,19.9896,20310.0
2017-08-03 14:50:00,24.04,24.05,24.01,24.03,26493.0,19.9979,20.0063,19.973,19.9896,26493.0
2017-08-03 14:55:00,24.02,24.06,24.01,24.06,30249.0,19.9813,20.0146,19.973,20.0146,30249.0
2017-08-03 15:00:00,24.06,24.07,24.05,24.06,21140.0,20.0146,20.0229,20.0063,20.0146,21140.0
2017-08-03 15:05:00,24.06,24.07,24.02,24.03,45890.0,20.0146,20.0229,19.9813,19.9896,45890.0
2017-08-03 15:10:00,24.04,24.04,24.02,24.03,32750.0,19.9979,19.9979,19.9813,19.9896,32750.0
2017-08-03 15:15:00,24.03,24.03,23.99,24.0,70070.0,19.9896,19.9896,19.9563,19.9647,70070.0
2017-08-03 15:20:00,24.0,24.01,23.98,24.01,91444.0,19.9647,19.973,19.948,19.973,91444.0
2017-08-03 15:25:00,24.01,24.03,24.0,24.01,79995.0,19.973,19.9896,19.9647,19.973,79995.0
2017-08-03 15:30:00,24.01,24.01,23.88,23.92,79498.0,19.973,19.973,19.8648,19.8981,79498.0
2017-08-03 15:35:00,23.92,23.92,23.88,23.89,58921.0,19.8981,19.8981,19.8648,19.8732,58921.0
2017-08-03 15:40:00,23.89,23.89,23.82,23.86,131080.0,19.8732,19.8732,19.8149,19.8482,131080.0
2017-08-03 15:45:00,23.86,23.98,23.85,23.97,229046.0,19.8482,19.948,19.8399,19.9397,229046.0
2017-08-03 15:50:00,23.97,24.0,23.94,24.0,134467.0,19.9397,19.9647,19.9148,19.9647,134467.0
2017-08-03 15:55:00,24.0,24.0,23.95,23.97,214743.0,19.9647,19.9647,19.9231,19.9397,214743.0
2017-08-04 09:30:00,24.06,24.5,24.02,24.49,103399.0,20.0146,20.3806,19.9813,20.3723,103399.0
2017-08-04 09:35:00,24.43,24.7,24.3,24.35,102897.0,20.3224,20.547,20.2142,20.2558,102897.0
2017-08-04 09:40:00,24.39,24.5,24.24,24.29,66495.0,20.2891,20.3806,20.1643,20.2059,66495.0
2017-08-04 09:45:00,24.27,24.39,24.22,24.28,62218.0,20.1893,20.2891,20.1477,20.1976,62218.0
2017-08-04 09:50:00,24.28,24.31,24.21,24.21,32864.0,20.1976,20.2225,20.1394,20.1394,32864.0
2017-08-04 09:55:00,24.22,24.26,24.14,24.19,44546.0,20.1477,20.1809,20.0811,20.1227,44546.0
2017-08-04 10:00:00,24.2,24.2,24.07,24.1,31762.0,20.131,20.131,20.0229,20.0479,31762.0
2017-08-04 10:05:00,24.08,24.11,24.02,24.04,23879.0,20.0312,20.0562,19.9813,19.9979,23879.0
2017-08-04 10:10:00,24.04,24.08,24.02,24.05,49829.0,19.9979,20.0312,19.9813,20.0063,49829.0
2017-08-04 10:15:00,24.06,24.15,24.05,24.15,23213.0,20.0146,20.0894,20.0063,20.0894,23213.0
2017-08-04 10:20:00,24.15,24.21,24.15,24.19,21399.0,20.0894,20.1394,20.0894,20.1227,21399.0
2017-08-04 10:25:00,24.19,24.22,24.11,24.11,20366.0,20.1227,20.1477,20.0562,20.0562,20366.0
2017-08-04 10:30:00,24.11,24.22,24.09,24.14,25024.0,20.0562,20.1477,20.0395,20.0811,25024.0
2017-08-04 10:35:00,24.14,24.21,24.12,24.19,22800.0,20.0811,20.1394,20.0645,20.1227,22800.0
2017-08-04 10:40:00,24.19,24.21,24.06,24.08,49621.0,20.1227,20.1394,20.0146,20.0312,49621.0
2017-08-04 10:45:00,24.06,24.08,24.0,24.06,29253.0,20.0146,20.0312,19.9647,20.0146,29253.0
2017-08-04 10:50:00,24.06,24.09,24.01,24.02,35077.0,20.0146,20.0395,19.973,19.9813,35077.0
2017-08-04 10:55:00,24.02,24.1,24.02,24.06,35321.0,19.9813,20.0479,19.9813,20.0146,35321.0
2017-08-04 11:00:00,24.07,24.08,24.0,24.04,44075.0,20.0229,20.0312,19.9647,19.9979,44075.0
2017-08-04 11:05:00,24.04,24.17,24.04,24.11,49847.0,19.9979,20.1061,19.9979,20.0562,49847.0
2017-08-04 11:10:00,24.11,24.15,24.09,24.13,47445.0,20.0562,20.0894,20.0395,20.0728,47445.0
2017-08-04 11:15:00,24.14,24.19,24.1,24.14,31936.0,20.0811,20.1227,20.0479,20.0811,31936.0
2017-08-04 11:20:00,24.14,24.18,24.11,24.18,37903.0,20.0811,20.1144,20.0562,20.1144,37903.0
2017-08-04 11:25:00,24.18,24.24,24.17,24.24,53616.0,20.1144,20.1643,20.1061,20.1643,53616.0
2017-08-04 11:30:00,24.24,24.25,24.19,24.23,42298.0,20.1643,20.1726,20.1227,20.156,42298.0
2017-08-04 11:35:00,24.23,24.23,24.16,24.18,39670.0,20.156,20.156,20.0978,20.1144,39670.0
2017-08-04 11:40:00,24.18,24.22,24.11,24.22,52381.0,20.1144,20.1477,20.0562,20.1477,52381.0
2017-08-04 11:45:00,24.22,24.26,24.2,24.25,27654.0,20.1477,20.1809,20.131,20.1726,27654.0
2017-08-04 11:50:00,24.25,24.28,24.21,24.28,21516.0,20.1726,20.1976,20.1394,20.1976,21516.0
2017-08-04 11:55:00,24.28,24.3,24.25,24.28,37928.0,20.1976,20.2142,20.1726,20.1976,37928.0
2017-08-04 12:00:00,24.28,24.36,24.28,24.36,30529.0,20.1976,20.2641,20.1976,20.2641,30529.0
2017-08-04 12:05:00,24.36,24.36,24.31,24.33,28031.0,20.2641,20.2641,20.2225,20.2392,28031.0
2017-08-04 12:10:00,24.33,24.33,24.27,24.29,32759.0,20.2392,20.2392,20.1893,20.2059,32759.0
2017-08-04 12:15:00,24.29,24.32,24.28,24.31,13284.0,20.2059,20.2309,20.1976,20.2225,13284.0
2017-08-04 12:20:00,24.32,24.35,24.31,24.32,21326.0,20.2309,20.2558,20.2225,20.2309,21326.0
2017-08-04 12:25:00,24.33,24.36,24.31,24.35,23806.0,20.2392,20.2641,20.2225,20.2558,23806.0
2017-08-04 12:30:00,24.35,24.35,24.32,24.33,18223.0,20.2558,20.2558,20.2309,20.2392,18223.0
2017-08-04 12:35:00,24.33,24.34,24.3,24.31,21230.0,20.2392,20.2475,20.2142,20.2225,21230.0
2017-08-04 12:40:00,24.31,24.32,24.28,24.3,16351.0,20.2225,20.2309,20.1976,20.2142,16351.0
2017-08-04 12:45:00,24.29,24.3,24.29,24.3,3122.0,20.2059,20.2142,20.2059,20.2142,3122.0
2017-08-04 12:50:00,24.29,24.29,24.23,24.26,25250.0,20.2059,20.2059,20.156,20.1809,25250.0
2017-08-04 12:55:00,24.25,24.29,24.25,24.25,35466.0,20.1726,20.2059,20.1726,20.1726,35466.0
2017-08-04 13:00:00,24.25,24.25,24.22,24.23,13182.0,20.1726,20.1726,20.1477,20.156,13182.0
2017-08-04 13:05:00,24.24,24.24,24.2,24.23,16937.0,20.1643,20.1643,20.131,20.156,16937.0
2017-08-04 13:10:00,24.23,24.24,24.16,24.17,64612.0,20.156,20.1643,20.0978,20.1061,64612.0
2017-08-04 13:15:00,24.16,24.18,24.16,24.16,20020.0,20.0978,20.1144,20.0978,20.0978,20020.0
2017-08-04 13:20:00,24.16,24.25,24.15,24.2,126180.0,20.0978,20.1726,20.0894,20.131,126180.0
2017-08-04 13:25:00,24.21,24.23,24.2,24.21,45103.0,20.1394,20.156,20.131,20.1394,45103.0
2017-08-04 13:30:00,24.21,24.23,24.19,24.21,18840.0,20.1394,20.156,20.1227,20.1394,18840.0
2017-08-04 13:35:00,24.21,24.26,24.19,24.25,30437.0,20.1394,20.1809,20.1227,20.1726,30437.0
2017-08-04 13:40:00,24.24,24.27,24.24,24.25,17940.0,20.1643,20.1893,20.1643,20.1726,17940.0
2017-08-04 13:45:00,24.25,24.28,24.24,24.26,21108.0,20.1726,20.1976,20.1643,20.1809,21108.0
2017-08-04 13:50:00,24.26,24.26,24.24,24.25,15233.0,20.1809,20.1809,20.1643,20.1726,15233.0
2017-08-04 13:55:00,24.26,24.31,24.26,24.3,17868.0,20.1809,20.2225,20.1809,20.2142,17868.0
2017-08-04 14:00:00,24.29,24.31,24.25,24.25,25444.0,20.2059,20.2225,20.1726,20.1726,25444.0
2017-08-04 14:05:00,24.26,24.27,24.25,24.26,9817.0,20.1809,20.1893,20.1726,20.1809,9817.0
2017-08-04 14:10:00,24.26,24.3,24.24,24.3,22499.0,20.1809,20.2142,20.1643,20.2142,22499.0
2017-08-04 14:15:00,24.3,24.31,24.29,24.31,16761.0,20.2142,20.2225,20.2059,20.2225,16761.0
2017-08-04 14:20:00,24.31,24.35,24.3,24.32,32635.0,20.2225,20.2558,20.2142,20.2309,32635.0
2017-08-04 14:25:00,24.32,24.34,24.31,24.32,26397.0,20.2309,20.2475,20.2225,20.2309,26397.0
2017-08-04 14:30:00,24.32,24.34,24.31,24.33,21809.0,20.2309,20.2475,20.2225,20.2392,21809.0
2017-08-04 14:35:00,24.32,24.34,24.31,24.33,19278.0,20.2309,20.2475,20.2225,20.2392,19278.0
2017-08-04 14:40:00,24.34,24.34,24.33,24.34,10432.0,20.2475,20.2475,20.2392,20.2475,10432.0
2017-08-04 14:45:00,24.34,24.34,24.29,24.3,39107.0,20.2475,20.2475,20.2059,20.2142,39107.0
2017-08-04 14:50:00,24.3,24.31,24.3,24.31,9450.0,20.2142,20.2225,20.2142,20.2225,9450.0
2017-08-04 14:55:00,24.3,24.31,24.24,24.25,44472.0,20.2142,20.2225,20.1643,20.1726,44472.0
2017-08-04 15:00:00,24.24,24.31,24.24,24.31,29780.0,20.1643,20.2225,20.1643,20.2225,29780.0
2017-08-04 15:05:00,24.31,24.34,24.31,24.34,46415.0,20.2225,20.2475,20.2225,20.2475,46415.0
2017-08-04 15:10:00,24.34,24.35,24.33,24.34,22996.0,20.2475,20.2558,20.2392,20.2475,22996.0
2017-08-04 15:15:00,24.33,24.37,24.31,24.36,53511.0,20.2392,20.2725,20.2225,20.2641,53511.0
2017-08-04 15:20:00,24.35,24.39,24.35,24.39,37565.0,20.2558,20.2891,20.2558,20.2891,37565.0
2017-08-04 15:25:00,24.39,24.39,24.35,24.37,45555.0,20.2891,20.2891,20.2558,20.2725,45555.0
2017-08-04 15:30:00,24.36,24.37,24.29,24.29,51497.0,20.2641,20.2725,20.2059,20.2059,51497.0
2017-08-04 15:35:00,24.29,24.37,24.29,24.36,107694.0,20.2059,20.2725,20.2059,20.2641,107694.0
2017-08-04 15:40:00,24.36,24.43,24.35,24.42,115245.0,20.2641,20.3224,20.2558,20.314,115245.0
2017-08-04 15:45:00,24.42,24.45,24.39,24.44,199634.0,20.314,20.339,20.2891,20.3307,199634.0
2017-08-04 15:50:00,24.44,24.46,24.41,24.41,169079.0,20.3307,20.3473,20.3057,20.3057,169079.0
2017-08-04 15:55:00,24.41,24.47,24.41,24.44,429975.0,20.3057,20.3556,20.3057,20.3307,429975.0
2017-08-07 09:30:00,24.4,24.42,24.27,24.32,70579.0,20.2974,20.314,20.1893,20.2309,70579.0
2017-08-07 09:35:00,24.31,24.4,24.29,24.39,17157.0,20.2225,20.2974,20.2059,20.2891,17157.0
2017-08-07 09:40:00,24.39,24.39,24.29,24.35,20862.0,20.2891,20.2891,20.2059,20.2558,20862.0
2017-08-07 09:45:00,24.36,24.48,24.35,24.39,31614.0,20.2641,20.364,20.2558,20.2891,31614.0
2017-08-07 09:50:00,24.39,24.39,24.32,24.36,32681.0,20.2891,20.2891,20.2309,20.2641,32681.0
2017-08-07 09:55:00,24.36,24.36,24.27,24.28,47338.0,20.2641,20.2641,20.1893,20.1976,47338.0
2017-08-07 10:00:00,24.29,24.39,24.29,24.38,38332.0,20.2059,20.2891,20.2059,20.2808,38332.0
2017-08-07 10:05:00,24.38,24.4,24.36,24.39,25849.0,20.2808,20.2974,20.2641,20.2891,25849.0
2017-08-07 10:10:00,24.4,24.4,24.35,24.36,28329.0,20.2974,20.2974,20.2558,20.2641,28329.0
2017-08-07 10:15:00,24.35,24.37,24.34,24.35,33828.0,20.2558,20.2725,20.2475,20.2558,33828.0
2017-08-07 10:20:00,24.35,24.37,24.32,24.32,31039.0,20.2558,20.2725,20.2309,20.2309,31039.0
2017-08-07 10:25:00,24.33,24.36,24.3,24.34,22500.0,20.2392,20.2641,20.2142,20.2475,22500.0
2017-08-07 10:30:00,24.33,24.34,24.28,24.32,16758.0,20.2392,20.2475,20.1976,20.2309,16758.0
2017-08-07 10:35:00,24.32,24.36,24.31,24.34,21806.0,20.2309,20.2641,20.2225,20.2475,21806.0
2017-08-07 10:40:00,24.34,24.36,24.29,24.3,24934.0,20.2475,20.2641,20.2059,20.2142,24934.0
2017-08-07 10:45:00,24.3,24.3,24.24,24.24,36481.0,20.2142,20.2142,20.1643,20.1643,36481.0
2017-08-07 10:50:00,24.24,24.31,24.23,24.3,33156.0,20.1643,20.2225,20.156,20.2142,33156.0
2017-08-07 10:55:00,24.29,24.29,24.22,24.26,19092.0,20.2059,20.2059,20.1477,20.1809,19092.0
2017-08-07 11:00:00,24.26,24.28,24.24,24.25,15228.0,20.1809,20.1976,20.1643,20.1726,15228.0
2017-08-07 11:05:00,24.26,24.29,24.24,24.25,23589.0,20.1809,20.2059,20.1643,20.1726,23589.0
2017-08-07 11:10:00,24.26,24.32,24.25,24.3,18276.0,20.1809,20.2309,20.1726,20.2142,18276.0
2017-08-07 11:15:00,24.3,24.36,24.27,24.36,22858.0,20.2142,20.2641,20.1893,20.2641,22858.0
2017-08-07 11:20:00,24.36,24.37,24.32,24.35,26697.0,20.2641,20.2725,20.2309,20.2558,26697.0
2017-08-07 11:25:00,24.34,24.38,24.34,24.35,35977.0,20.2475,20.2808,20.2475,20.2558,35977.0
2017-08-07 11:30:00,24.35,24.39,24.35,24.37,61440.0,20.2558,20.2891,20.2558,20.2725,61440.0
2017-08-07 11:35:00,24.36,24.48,24.35,24.48,50873.0,20.2641,20.364,20.2558,20.364,50873.0
2017-08-07 11:40:00,24.48,24.5,24.46,24.46,23191.0,20.364,20.3806,20.3473,20.3473,23191.0
2017-08-07 11:45:00,24.47,24.5,24.47,24.5,17960.0,20.3556,20.3806,20.3556,20.3806,17960.0
2017-08-07 11:50:00,24.49,24.53,24.49,24.52,16953.0,20.3723,20.4056,20.3723,20.3972,16953.0
2017-08-07 11:55:00,24.52,24.55,24.51,24.53,17098.0,20.3972,20.4222,20.3889,20.4056,17098.0
2017-08-07 12:00:00,24.53,24.58,24.52,24.57,88575.0,20.4056,20.4471,20.3972,20.4388,88575.0
2017-08-07 12:05:00,24.56,24.62,24.53,24.54,29513.0,20.4305,20.4804,20.4056,20.4139,29513.0
2017-08-07 12:10:00,24.54,24.55,24.52,24.52,17880.0,20.4139,20.4222,20.3972,20.3972,17880.0
2017-08-07 12:15:00,24.52,24.52,24.47,24.48,52515.0,20.3972,20.3972,20.3556,20.364,52515.0
2017-08-07 12:20:00,24.48,24.53,24.47,24.51,48398.0,20.364,20.4056,20.3556,20.3889,48398.0
2017-08-07 12:25:00,24.51,24.53,24.48,24.48,19365.0,20.3889,20.4056,20.364,20.364,19365.0
2017-08-07 12:30:00,24.48,24.5,24.47,24.5,14557.0,20.364,20.3806,20.3556,20.3806,14557.0
2017-08-07 12:35:00,24.49,24.5,24.46,24.48,25554.0,20.3723,20.3806,20.3473,20.364,25554.0
2017-08-07 12:40:00,24.48,24.49,24.46,24.49,15246.0,20.364,20.3723,20.3473,20.3723,15246.0
2017-08-07 12:45:00,24.49,24.51,24.48,24.51,23005.0,20.3723,20.3889,20.364,20.3889,23005.0
2017-08-07 12:50:00,24.52,24.53,24.51,24.53,9489.0,20.3972,20.4056,20.3889,20.4056,9489.0
2017-08-07 12:55:00,24.53,24.54,24.51,24.54,22907.0,20.4056,20.4139,20.3889,20.4139,22907.0
2017-08-07 13:00:00,24.54,24.59,24.53,24.57,69587.0,20.4139,20.4555,20.4056,20.4388,69587.0
2017-08-07 13:05:00,24.57,24.58,24.55,24.58,17998.0,20.4388,20.4471,20.4222,20.4471,17998.0
2017-08-07 13:10:00,24.58,24.61,24.56,24.58,34326.0,20.4471,20.4721,20.4305,20.4471,34326.0
2017-08-07 13:15:00,24.58,24.59,24.57,24.59,10195.0,20.4471,20.4555,20.4388,20.4555,10195.0
2017-08-07 13:20:00,24.59,24.65,24.58,24.64,45942.0,20.4555,20.5054,20.4471,20.4971,45942.0
2017-08-07 13:25:00,24.64,24.65,24.62,24.64,27285.0,20.4971,20.5054,20.4804,20.4971,27285.0
2017-08-07 13:30:00,24.64,24.65,24.6,24.62,26456.0,20.4971,20.5054,20.4638,20.4804,26456.0
2017-08-07 13:35:00,24.62,24.63,24.58,24.58,14161.0,20.4804,20.4887,20.4471,20.4471,14161.0
2017-08-07 13:40:00,24.59,24.59,24.55,24.55,9144.0,20.4555,20.4555,20.4222,20.4222,9144.0
2017-08-07 13:45:00,24.55,24.56,24.54,24.55,14858.0,20.4222,20.4305,20.4139,20.4222,14858.0
2017-08-07 13:50:00,24.55,24.57,24.54,24.55,37281.0,20.4222,20.4388,20.4139,20.4222,37281.0
2017-08-07 13:55:00,24.56,24.59,24.53,24.59,41084.0,20.4305,20.4555,20.4056,20.4555,41084.0
2017-08-07 14:00:00,24.58,24.6,24.54,24.56,28540.0,20.4471,20.4638,20.4139,20.4305,28540.0
2017-08-07 14:05:00,24.57,24.59,24.54,24.56,36299.0,20.4388,20.4555,20.4139,20.4305,36299.0
2017-08-07 14:10:00,24.57,24.57,24.53,24.57,95398.0,20.4388,20.4388,20.4056,20.4388,95398.0
2017-08-07 14:15:00,24.57,24.57,24.54,24.55,53527.0,20.4388,20.4388,20.4139,20.4222,53527.0
2017-08-07 14:20:00,24.54,24.55,24.53,24.55,22793.0,20.4139,20.4222,20.4056,20.4222,22793.0
2017-08-07 14:25:00,24.55,24.56,24.54,24.55,12051.0,20.4222,20.4305,20.4139,20.4222,12051.0
2017-08-07 14:30:00,24.54,24.58,24.54,24.58,29737.0,20.4139,20.4471,20.4139,20.4471,29737.0
2017-08-07 14:35:00,24.58,24.59,24.57,24.59,14959.0,20.4471,20.4555,20.4388,20.4555,14959.0
2017-08-07 14:40:00,24.59,24.62,24.58,24.58,45905.0,20.4555,20.4804,20.4471,20.4471,45905.0
2017-08-07 14:45:00,24.57,24.58,24.55,24.55,42568.0,20.4388,20.4471,20.4222,20.4222,42568.0
2017-08-07 14:50:00,24.56,24.57,24.54,24.54,16490.0,20.4305,20.4388,20.4139,20.4139,16490.0
2017-08-07 14:55:00,24.55,24.55,24.53,24.55,26910.0,20.4222,20.4222,20.4056,20.4222,26910.0
2017-08-07 15:00:00,24.55,24.57,24.54,24.55,36176.0,20.4222,20.4388,20.4139,20.4222,36176.0
2017-08-07 15:05:00,24.55,24.57,24.55,24.56,55178.0,20.4222,20.4388,20.4222,20.4305,55178.0
2017-08-07 15:10:00,24.57,24.59,24.56,24.57,34153.0,20.4388,20.4555,20.4305,20.4388,34153.0
2017-08-07 15:15:00,24.57,24.57,24.54,24.55,43095.0,20.4388,20.4388,20.4139,20.4222,43095.0
2017-08-07 15:20:00,24.55,24.55,24.52,24.55,46481.0,20.4222,20.4222,20.3972,20.4222,46481.0
2017-08-07 15:25:00,24.55,24.56,24.53,24.55,62498.0,20.4222,20.4305,20.4056,20.4222,62498.0
2017-08-07 15:30:00,24.55,24.55,24.49,24.49,67045.0,20.4222,20.4222,20.3723,20.3723,67045.0
2017-08-07 15:35:00,24.49,24.53,24.48,24.48,90273.0,20.3723,20.4056,20.364,20.364,90273.0
2017-08-07 15:40:00,24.48,24.53,24.48,24.52,71007.0,20.364,20.4056,20.364,20.3972,71007.0
2017-08-07 15:45:00,24.53,24.55,24.51,24.52,106339.0,20.4056,20.4222,20.3889,20.3972,106339.0
2017-08-07 15:50:00,24.51,24.52,24.5,24.5,83779.0,20.3889,20.3972,20.3806,20.3806,83779.0
2017-08-07 15:55:00,24.51,24.54,24.5,24.51,352652.0,20.3889,20.4139,20.3806,20.3889,352652.0
2017-08-08 09:30:00,24.44,24.57,24.42,24.55,57708.0,20.3307,20.4388,20.314,20.4222,57708.0
2017-08-08 09:35:00,24.57,24.6,24.49,24.52,23928.0,20.4388,20.4638,20.3723,20.3972,23928.0
2017-08-08 09:40:00,24.53,24.54,24.42,24.44,133226.0,20.4056,20.4139,20.314,20.3307,133226.0
2017-08-08 09:45:00,24.45,24.62,24.42,24.57,127370.0,20.339,20.4804,20.314,20.4388,127370.0
2017-08-08 09:50:00,24.56,24.72,24.56,24.67,69349.0,20.4305,20.5636,20.4305,20.522,69349.0
2017-08-08 09:55:00,24.67,24.68,24.58,24.61,57071.0,20.522,20.5303,20.4471,20.4721,57071.0
2017-08-08 10:00:00,24.6,24.63,24.55,24.63,45523.0,20.4638,20.4887,20.4222,20.4887,45523.0
2017-08-08 10:05:00,24.62,24.65,24.61,24.63,35468.0,20.4804,20.5054,20.4721,20.4887,35468.0
2017-08-08 10:10:00,24.63,24.66,24.59,24.63,31391.0,20.4887,20.5137,20.4555,20.4887,31391.0
2017-08-08 10:15:00,24.64,24.64,24.56,24.58,37250.0,20.4971,20.4971,20.4305,20.4471,37250.0
2017-08-08 10:20:00,24.57,24.64,24.54,24.62,26239.0,20.4388,20.4971,20.4139,20.4804,26239.0
2017-08-08 10:25:00,24.62,24.68,24.62,24.67,20644.0,20.4804,20.5303,20.4804,20.522,20644.0
2017-08-08 10:30:00,24.67,24.7,24.63,24.69,37348.0,20.522,20.547,20.4887,20.5386,37348.0
2017-08-08 10:35:00,24.69,24.7,24.62,24.67,41636.0,20.5386,20.547,20.4804,20.522,41636.0
2017-08-08 10:40:00,24.67,24.68,24.62,24.67,31473.0,20.522,20.5303,20.4804,20.522,31473.0
2017-08-08 10:45:00,24.68,24.73,24.65,24.7,25656.0,20.5303,20.5719,20.5054,20.547,25656.0
2017-08-08 10:50:00,24.69,24.77,24.67,24.73,33213.0,20.5386,20.6052,20.522,20.5719,33213.0
2017-08-08 10:55:00,24.72,24.75,24.7,24.73,19468.0,20.5636,20.5886,20.547,20.5719,19468.0
2017-08-08 11:00:00,24.72,24.73,24.68,24.7,22743.0,20.5636,20.5719,20.5303,20.547,22743.0
2017-08-08 11:05:00,24.69,24.72,24.68,24.68,21400.0,20.5386,20.5636,20.5303,20.5303,21400.0
2017-08-08 11:10:00,24.69,24.7,24.68,24.7,17499.0,20.5386,20.547,20.5303,20.547,17499.0
2017-08-08 11:15:00,24.7,24.7,24.64,24.66,24803.0,20.547,20.547,20.4971,20.5137,24803.0
2017-08-08 11:20:00,24.66,24.67,24.63,24.64,69017.0,20.5137,20.522,20.4887,20.4971,69017.0
2017-08-08 11:25:00,24.64,24.7,24.64,24.66,28910.0,20.4971,20.547,20.4971,20.5137,28910.0
2017-08-08 11:30:00,24.65,24.67,24.64,24.66,39347.0,20.5054,20.522,20.4971,20.5137,39347.0
2017-08-08 11:35:00,24.66,24.69,24.64,24.67,24608.0,20.5137,20.5386,20.4971,20.522,24608.0
2017-08-08 11:40:00,24.67,24.71,24.66,24.7,31108.0,20.522,20.5553,20.5137,20.547,31108.0
2017-08-08 11:45:00,24.71,24.75,24.69,24.71,45508.0,20.5553,20.5886,20.5386,20.5553,45508.0
2017-08-08 11:50:00,24.71,24.74,24.7,24.74,8634.0,20.5553,20.5802,20.547,20.5802,8634.0
2017-08-08 11:55:00,24.74,24.77,24.72,24.76,21930.0,20.5802,20.6052,20.5636,20.5969,21930.0
2017-08-08 12:00:00,24.76,24.79,24.75,24.76,113838.0,20.5969,20.6218,20.5886,20.5969,113838.0
2017-08-08 12:05:00,24.75,24.8,24.75,24.78,27935.0,20.5886,20.6302,20.5886,20.6135,27935.0
2017-08-08 12:10:00,24.78,24.78,24.67,24.67,35036.0,20.6135,20.6135,20.522,20.522,35036.0
2017-08-08 12:15:00,24.67,24.68,24.59,24.61,38988.0,20.522,20.5303,20.4555,20.4721,38988.0
2017-08-08 12:20:00,24.61,24.61,24.57,24.57,28736.0,20.4721,20.4721,20.4388,20.4388,28736.0
2017-08-08 12:25:00,24.57,24.63,24.56,24.6,31770.0,20.4388,20.4887,20.4305,20.4638,31770.0
2017-08-08 12:30:00,24.6,24.61,24.56,24.58,36971.0,20.4638,20.4721,20.4305,20.4471,36971.0
2017-08-08 12:35:00,24.58,24.6,24.53,24.55,39289.0,20.4471,20.4638,20.4056,20.4222,39289.0
2017-08-08 12:40:00,24.55,24.57,24.49,24.49,21848.0,20.4222,20.4388,20.3723,20.3723,21848.0
2017-08-08 12:45:00,24.49,24.51,24.47,24.47,37201.0,20.3723,20.3889,20.3556,20.3556,37201.0
2017-08-08 12:50:00,24.46,24.47,24.42,24.43,34453.0,20.3473,20.3556,20.314,20.3224,34453.0
2017-08-08 12:55:00,24.44,24.45,24.39,24.41,36230.0,20.3307,20.339,20.2891,20.3057,36230.0
2017-08-08 13:00:00,24.41,24.42,24.4,24.4,19119.0,20.3057,20.314,20.2974,20.2974,19119.0
2017-08-08 13:05:00,24.41,24.46,24.39,24.44,65996.0,20.3057,20.3473,20.2891,20.3307,65996.0
2017-08-08 13:10:00,24.45,24.48,24.43,24.48,23013.0,20.339,20.364,20.3224,20.364,23013.0
2017-08-08 13:15:00,24.48,24.5,24.46,24.49,33908.0,20.364,20.3806,20.3473,20.3723,33908.0
2017-08-08 13:20:00,24.5,24.5,24.47,24.48,44189.0,20.3806,20.3806,20.3556,20.364,44189.0
2017-08-08 13:25:00,24.47,24.48,24.4,24.43,52652.0,20.3556,20.364,20.2974,20.3224,52652.0
2017-08-08 13:30:00,24.42,24.43,24.4,24.41,21615.0,20.314,20.3224,20.2974,20.3057,21615.0
2017-08-08 13:35:00,24.42,24.43,24.39,24.4,19581.0,20.314,20.3224,20.2891,20.2974,19581.0
2017-08-08 13:40:00,24.4,24.42,24.39,24.39,28735.0,20.2974,20.314,20.2891,20.2891,28735.0
2017-08-08 13:45:00,24.38,24.39,24.36,24.38,30703.0,20.2808,20.2891,20.2641,20.2808,30703.0
2017-08-08 13:50:00,24.38,24.41,24.36,24.37,33731.0,20.2808,20.3057,20.2641,20.2725,33731.0
2017-08-08 13:55:00,24.37,24.38,24.35,24.36,13598.0,20.2725,20.2808,20.2558,20.2641,13598.0
2017-08-08 14:00:00,24.36,24.36,24.34,24.36,24981.0,20.2641,20.2641,20.2475,20.2641,24981.0
2017-08-08 14:05:00,24.36,24.36,24.32,24.32,41378.0,20.2641,20.2641,20.2309,20.2309,41378.0
2017-08-08 14:10:00,24.33,24.35,24.31,24.35,37108.0,20.2392,20.2558,20.2225,20.2558,37108.0
2017-08-08 14:15:00,24.35,24.4,24.34,24.38,37178.0,20.2558,20.2974,20.2475,20.2808,37178.0
2017-08-08 14:20:00,24.38,24.39,24.37,24.38,13823.0,20.2808,20.2891,20.2725,20.2808,13823.0
2017-08-08 14:25:00,24.38,24.43,24.37,24.37,34506.0,20.2808,20.3224,20.2725,20.2725,34506.0
2017-08-08 14:30:00,24.37,24.4,24.37,24.4,15566.0,20.2725,20.2974,20.2725,20.2974,15566.0
2017-08-08 14:35:00,24.39,24.4,24.33,24.36,47972.0,20.2891,20.2974,20.2392,20.2641,47972.0
2017-08-08 14:40:00,24.35,24.36,24.3,24.3,28331.0,20.2558,20.2641,20.2142,20.2142,28331.0
2017-08-08 14:45:00,24.31,24.35,24.3,24.32,40910.0,20.2225,20.2558,20.2142,20.2309,40910.0
2017-08-08 14:50:00,24.32,24.38,24.31,24.38,37430.0,20.2309,20.2808,20.2225,20.2808,37430.0
2017-08-08 14:55:00,24.37,24.38,24.33,24.36,43804.0,20.2725,20.2808,20.2392,20.2641,43804.0
2017-08-08 15:00:00,24.35,24.36,24.3,24.31,38932.0,20.2558,20.2641,20.2142,20.2225,38932.0
2017-08-08 15:05:00,24.32,24.34,24.3,24.3,52740.0,20.2309,20.2475,20.2142,20.2142,52740.0
2017-08-08 15:10:00,24.3,24.37,24.3,24.34,57196.0,20.2142,20.2725,20.2142,20.2475,57196.0
2017-08-08 15:15:00,24.33,24.36,24.31,24.34,48582.0,20.2392,20.2641,20.2225,20.2475,48582.0
2017-08-08 15:20:00,24.34,24.36,24.31,24.31,49573.0,20.2475,20.2641,20.2225,20.2225,49573.0
2017-08-08 15:25:00,24.32,24.35,24.3,24.33,95006.0,20.2309,20.2558,20.2142,20.2392,95006.0
2017-08-08 15:30:00,24.32,24.32,24.26,24.28,74825.0,20.2309,20.2309,20.1809,20.1976,74825.0
2017-08-08 15:35:00,24.27,24.28,24.1,24.11,179397.0,20.1893,20.1976,20.0479,20.0562,179397.0
2017-08-08 15:40:00,24.1,24.15,24.0,24.14,398190.0,20.0479,20.0894,19.9647,20.0811,398190.0
2017-08-08 15:45:00,24.14,24.26,24.14,24.26,152617.0,20.0811,20.1809,20.0811,20.1809,152617.0
2017-08-08 15:50:00,24.25,24.26,24.22,24.26,138597.0,20.1726,20.1809,20.1477,20.1809,138597.0
2017-08-08 15:55:00,24.26,24.28,24.24,24.25,288597.0,20.1809,20.1976,20.1643,20.1726,288597.0
2017-08-09 09:30:00,24.33,24.37,24.17,24.21,46424.0,20.2392,20.2725,20.1061,20.1394,46424.0
2017-08-09 09:35:00,24.22,24.27,24.17,24.21,29868.0,20.1477,20.1893,20.1061,20.1394,29868.0
2017-08-09 09:40:00,24.22,24.28,24.2,24.23,32311.0,20.1477,20.1976,20.131,20.156,32311.0
2017-08-09 09:45:00,24.22,24.22,24.14,24.16,21951.0,20.1477,20.1477,20.0811,20.0978,21951.0
2017-08-09 09:50:00,24.16,24.2,24.13,24.19,18960.0,20.0978,20.131,20.0728,20.1227,18960.0
2017-08-09 09:55:00,24.2,24.24,24.16,24.2,18857.0,20.131,20.1643,20.0978,20.131,18857.0
2017-08-09 10:00:00,24.19,24.22,24.18,24.19,17254.0,20.1227,20.1477,20.1144,20.1227,17254.0
2017-08-09 10:05:00,24.19,24.27,24.19,24.25,31333.0,20.1227,20.1893,20.1227,20.1726,31333.0
2017-08-09 10:10:00,24.25,24.3,24.25,24.29,13778.0,20.1726,20.2142,20.1726,20.2059,13778.0
2017-08-09 10:15:00,24.28,24.31,24.28,24.3,14267.0,20.1976,20.2225,20.1976,20.2142,14267.0
2017-08-09 10:20:00,24.3,24.35,24.29,24.34,20026.0,20.2142,20.2558,20.2059,20.2475,20026.0
2017-08-09 10:25:00,24.34,24.37,24.32,24.34,18784.0,20.2475,20.2725,20.2309,20.2475,18784.0
2017-08-09 10:30:00,24.34,24.39,24.34,24.39,45869.0,20.2475,20.2891,20.2475,20.2891,45869.0
2017-08-09 10:35:00,24.39,24.39,24.3,24.33,36095.0,20.2891,20.2891,20.2142,20.2392,36095.0
2017-08-09 10:40:00,24.33,24.34,24.26,24.27,31169.0,20.2392,20.2475,20.1809,20.1893,31169.0
2017-08-09 10:45:00,24.28,24.33,24.26,24.26,22584.0,20.1976,20.2392,20.1809,20.1809,22584.0
2017-08-09 10:50:00,24.27,24.27,24.23,24.25,13809.0,20.1893,20.1893,20.156,20.1726,13809.0
2017-08-09 10:55:00,24.25,24.27,24.2,24.26,25651.0,20.1726,20.1893,20.131,20.1809,25651.0
2017-08-09 11:00:00,24.26,24.29,24.23,24.28,16323.0,20.1809,20.2059,20.156,20.1976,16323.0
2017-08-09 11:05:00,24.28,24.3,24.27,24.27,13373.0,20.1976,20.2142,20.1893,20.1893,13373.0
2017-08-09 11:10:00,24.27,24.29,24.26,24.26,15983.0,20.1893,20.2059,20.1809,20.1809,15983.0
2017-08-09 11:15:00,24.27,24.3,24.27,24.27,23350.0,20.1893,20.2142,20.1893,20.1893,23350.0
2017-08-09 11:20:00,24.26,24.3,24.25,24.27,23975.0,20.1809,20.2142,20.1726,20.1893,23975.0
2017-08-09 11:25:00,24.27,24.29,24.23,24.29,13051.0,20.1893,20.2059,20.156,20.2059,13051.0
2017-08-09 11:30:00,24.29,24.3,24.27,24.28,26996.0,20.2059,20.2142,20.1893,20.1976,26996.0
2017-08-09 11:35:00,24.28,24.31,24.24,24.3,23746.0,20.1976,20.2225,20.1643,20.2142,23746.0
2017-08-09 11:40:00,24.3,24.34,24.29,24.32,67913.0,20.2142,20.2475,20.2059,20.2309,67913.0
2017-08-09 11:45:00,24.31,24.31,24.24,24.24,17256.0,20.2225,20.2225,20.1643,20.1643,17256.0
2017-08-09 11:50:00,24.24,24.3,24.21,24.28,20453.0,20.1643,20.2142,20.1394,20.1976,20453.0
2017-08-09 11:55:00,24.29,24.33,24.29,24.3,30330.0,20.2059,20.2392,20.2059,20.2142,30330.0
2017-08-09 12:00:00,24.29,24.29,24.25,24.26,24207.0,20.2059,20.2059,20.1726,20.1809,24207.0
2017-08-09 12:05:00,24.26,24.27,24.23,24.23,16688.0,20.1809,20.1893,20.156,20.156,16688.0
2017-08-09 12:10:00,24.24,24.3,24.23,24.3,11910.0,20.1643,20.2142,20.156,20.2142,11910.0
2017-08-09 12:15:00,24.29,24.32,24.26,24.27,25854.0,20.2059,20.2309,20.1809,20.1893,25854.0
2017-08-09 12:20:00,24.26,24.29,24.25,24.27,15203.0,20.1809,20.2059,20.1726,20.1893,15203.0
2017-08-09 12:25:00,24.27,24.33,24.26,24.32,23917.0,20.1893,20.2392,20.1809,20.2309,23917.0
2017-08-09 12:30:00,24.31,24.34,24.29,24.34,22630.0,20.2225,20.2475,20.2059,20.2475,22630.0
2017-08-09 12:35:00,24.33,24.34,24.28,24.28,21558.0,20.2392,20.2475,20.1976,20.1976,21558.0
2017-08-09 12:40:00,24.28,24.32,24.28,24.29,18877.0,20.1976,20.2309,20.1976,20.2059,18877.0
2017-08-09 12:45:00,24.28,24.29,24.25,24.26,14345.0,20.1976,20.2059,20.1726,20.1809,14345.0
2017-08-09 12:50:00,24.26,24.29,24.24,24.29,17995.0,20.1809,20.2059,20.1643,20.2059,17995.0
2017-08-09 12:55:00,24.29,24.29,24.23,24.23,16545.0,20.2059,20.2059,20.156,20.156,16545.0
2017-08-09 13:00:00,24.23,24.29,24.23,24.29,18449.0,20.156,20.2059,20.156,20.2059,18449.0
2017-08-09 13:05:00,24.3,24.32,24.27,24.31,20545.0,20.2142,20.2309,20.1893,20.2225,20545.0
2017-08-09 13:10:00,24.32,24.32,24.31,24.31,3022.0,20.2309,20.2309,20.2225,20.2225,3022.0
2017-08-09 13:15:00,24.32,24.34,24.29,24.32,36765.0,20.2309,20.2475,20.2059,20.2309,36765.0
2017-08-09 13:20:00,24.32,24.38,24.31,24.37,16202.0,20.2309,20.2808,20.2225,20.2725,16202.0
2017-08-09 13:25:00,24.38,24.39,24.36,24.39,30293.0,20.2808,20.2891,20.2641,20.2891,30293.0
2017-08-09 13:30:00,24.39,24.42,24.38,24.41,13823.0,20.2891,20.314,20.2808,20.3057,13823.0
2017-08-09 13:35:00,24.41,24.41,24.35,24.36,19077.0,20.3057,20.3057,20.2558,20.2641,19077.0
2017-08-09 13:40:00,24.35,24.38,24.35,24.35,9635.0,20.2558,20.2808,20.2558,20.2558,9635.0
2017-08-09 13:45:00,24.35,24.39,24.34,24.39,13650.0,20.2558,20.2891,20.2475,20.2891,13650.0
2017-08-09 13:50:00,24.38,24.4,24.35,24.35,22166.0,20.2808,20.2974,20.2558,20.2558,22166.0
2017-08-09 13:55:00,24.35,24.37,24.33,24.35,16671.0,20.2558,20.2725,20.2392,20.2558,16671.0
2017-08-09 14:00:00,24.35,24.38,24.35,24.37,18995.0,20.2558,20.2808,20.2558,20.2725,18995.0
2017-08-09 14:05:00,24.37,24.38,24.28,24.28,25622.0,20.2725,20.2808,20.1976,20.1976,25622.0
2017-08-09 14:10:00,24.27,24.3,24.26,24.27,36923.0,20.1893,20.2142,20.1809,20.1893,36923.0
2017-08-09 14:15:00,24.26,24.26,24.2,24.23,27112.0,20.1809,20.1809,20.131,20.156,27112.0
2017-08-09 14:20:00,24.23,24.26,24.21,24.25,12517.0,20.156,20.1809,20.1394,20.1726,12517.0
2017-08-09 14:25:00,24.26,24.26,24.24,24.26,80572.0,20.1809,20.1809,20.1643,20.1809,80572.0
2017-08-09 14:30:00,24.26,24.26,24.23,24.23,21877.0,20.1809,20.1809,20.156,20.156,21877.0
2017-08-09 14:35:00,24.24,24.25,24.22,24.22,16103.0,20.1643,20.1726,20.1477,20.1477,16103.0
2017-08-09 14:40:00,24.23,24.27,24.22,24.25,9937.0,20.156,20.1893,20.1477,20.1726,9937.0
2017-08-09 14:45:00,24.26,24.27,24.23,24.26,24808.0,20.1809,20.1893,20.156,20.1809,24808.0
2017-08-09 14:50:00,24.26,24.26,24.23,24.25,12988.0,20.1809,20.1809,20.156,20.1726,12988.0
2017-08-09 14:55:00,24.25,24.27,24.25,24.26,22407.0,20.1726,20.1893,20.1726,20.1809,22407.0
2017-08-09 15:00:00,24.26,24.32,24.25,24.32,152643.0,20.1809,20.2309,20.1726,20.2309,152643.0
2017-08-09 15:05:00,24.31,24.32,24.27,24.28,39822.0,20.2225,20.2309,20.1893,20.1976,39822.0
2017-08-09 15:10:00,24.28,24.33,24.28,24.32,43475.0,20.1976,20.2392,20.1976,20.2309,43475.0
2017-08-09 15:15:00,24.32,24.36,24.32,24.36,27851.0,20.2309,20.2641,20.2309,20.2641,27851.0
2017-08-09 15:20:00,24.35,24.38,24.34,24.37,40048.0,20.2558,20.2808,20.2475,20.2725,40048.0
2017-08-09 15:25:00,24.37,24.38,24.36,24.38,15300.0,20.2725,20.2808,20.2641,20.2808,15300.0
2017-08-09 15:30:00,24.38,24.39,24.34,24.35,26856.0,20.2808,20.2891,20.2475,20.2558,26856.0
2017-08-09 15:35:00,24.34,24.38,24.34,24.37,36637.0,20.2475,20.2808,20.2475,20.2725,36637.0
2017-08-09 15:40:00,24.38,24.38,24.35,24.36,55627.0,20.2808,20.2808,20.2558,20.2641,55627.0
2017-08-09 15:45:00,24.36,24.41,24.35,24.35,82713.0,20.2641,20.3057,20.2558,20.2558,82713.0
2017-08-09 15:50:00,24.35,24.35,24.33,24.33,64914.0,20.2558,20.2558,20.2392,20.2392,64914.0
2017-08-09 15:55:00,24.33,24.35,24.28,24.32,214857.0,20.2392,20.2558,20.1976,20.2309,214857.0
2017-08-10 09:30:00,24.24,24.24,24.15,24.18,18588.0,20.1643,20.1643,20.0894,20.1144,18588.0
2017-08-10 09:35:00,24.14,24.31,24.14,24.25,27123.0,20.0811,20.2225,20.0811,20.1726,27123.0
2017-08-10 09:40:00,24.25,24.27,24.19,24.26,22708.0,20.1726,20.1893,20.1227,20.1809,22708.0
2017-08-10 09:45:00,24.25,24.31,24.24,24.3,33216.0,20.1726,20.2225,20.1643,20.2142,33216.0
2017-08-10 09:50:00,24.31,24.36,24.3,24.35,20873.0,20.2225,20.2641,20.2142,20.2558,20873.0
2017-08-10 09:55:00,24.35,24.39,24.33,24.38,14610.0,20.2558,20.2891,20.2392,20.2808,14610.0
2017-08-10 10:00:00,24.37,24.38,24.3,24.34,73176.0,20.2725,20.2808,20.2142,20.2475,73176.0
2017-08-10 10:05:00,24.34,24.34,24.21,24.29,54637.0,20.2475,20.2475,20.1394,20.2059,54637.0
2017-08-10 10:10:00,24.28,24.29,24.22,24.23,32420.0,20.1976,20.2059,20.1477,20.156,32420.0
2017-08-10 10:15:00,24.23,24.26,24.2,24.25,48338.0,20.156,20.1809,20.131,20.1726,48338.0
2017-08-10 10:20:00,24.25,24.26,24.21,24.22,33107.0,20.1726,20.1809,20.1394,20.1477,33107.0
2017-08-10 10:25:00,24.22,24.28,24.22,24.27,19025.0,20.1477,20.1976,20.1477,20.1893,19025.0
2017-08-10 10:30:00,24.27,24.27,24.23,24.23,14989.0,20.1893,20.1893,20.156,20.156,14989.0
2017-08-10 10:35:00,24.23,24.29,24.23,24.27,20533.0,20.156,20.2059,20.156,20.1893,20533.0
2017-08-10 10:40:00,24.27,24.38,24.26,24.38,22964.0,20.1893,20.2808,20.1809,20.2808,22964.0
2017-08-10 10:45:00,24.38,24.41,24.37,24.39,52965.0,20.2808,20.3057,20.2725,20.2891,52965.0
2017-08-10 10:50:00,24.39,24.43,24.38,24.4,26591.0,20.2891,20.3224,20.2808,20.2974,26591.0
2017-08-10 10:55:00,24.4,24.44,24.37,24.38,36423.0,20.2974,20.3307,20.2725,20.2808,36423.0
2017-08-10 11:00:00,24.38,24.38,24.31,24.32,21754.0,20.2808,20.2808,20.2225,20.2309,21754.0
2017-08-10 11:05:00,24.32,24.37,24.3,24.35,14043.0,20.2309,20.2725,20.2142,20.2558,14043.0
2017-08-10 11:10:00,24.34,24.35,24.31,24.34,14623.0,20.2475,20.2558,20.2225,20.2475,14623.0
2017-08-10 11:15:00,24.34,24.35,24.23,24.24,38226.0,20.2475,20.2558,20.156,20.1643,38226.0
2017-08-10 11:20:00,24.24,24.26,24.21,24.23,30722.0,20.1643,20.1809,20.1394,20.156,30722.0
2017-08-10 11:25:00,24.23,24.29,24.23,24.27,14909.0,20.156,20.2059,20.156,20.1893,14909.0
2017-08-10 11:30:00,24.27,24.34,24.25,24.33,41471.0,20.1893,20.2475,20.1726,20.2392,41471.0
2017-08-10 11:35:00,24.34,24.34,24.27,24.28,19872.0,20.2475,20.2475,20.1893,20.1976,19872.0
2017-08-10 11:40:00,24.28,24.28,24.23,24.27,15659.0,20.1976,20.1976,20.156,20.1893,15659.0
2017-08-10 11:45:00,24.26,24.28,24.24,24.26,9600.0,20.1809,20.1976,20.1643,20.1809,9600.0
2017-08-10 11:50:00,24.26,24.3,24.25,24.27,14703.0,20.1809,20.2142,20.1726,20.1893,14703.0
2017-08-10 11:55:00,24.26,24.28,24.24,24.26,10807.0,20.1809,20.1976,20.1643,20.1809,10807.0
2017-08-10 12:00:00,24.25,24.26,24.22,24.23,17229.0,20.1726,20.1809,20.1477,20.156,17229.0
2017-08-10 12:05:00,24.22,24.26,24.22,24.26,15941.0,20.1477,20.1809,20.1477,20.1809,15941.0
2017-08-10 12:10:00,24.26,24.3,24.26,24.3,16664.0,20.1809,20.2142,20.1809,20.2142,16664.0
2017-08-10 12:15:00,24.29,24.32,24.27,24.28,38092.0,20.2059,20.2309,20.1893,20.1976,38092.0
2017-08-10 12:20:00,24.27,24.28,24.23,24.26,19974.0,20.1893,20.1976,20.156,20.1809,19974.0
2017-08-10 12:25:00,24.26,24.3,24.25,24.26,29744.0,20.1809,20.2142,20.1726,20.1809,29744.0
2017-08-10 12:30:00,24.25,24.27,24.2,24.21,15672.0,20.1726,20.1893,20.131,20.1394,15672.0
2017-08-10 12:35:00,24.21,24.21,24.16,24.18,20653.0,20.1394,20.1394,20.0978,20.1144,20653.0
2017-08-10 12:40:00,24.18,24.22,24.18,24.2,23863.0,20.1144,20.1477,20.1144,20.131,23863.0
2017-08-10 12:45:00,24.2,24.24,24.19,24.22,26898.0,20.131,20.1643,20.1227,20.1477,26898.0
2017-08-10 12:50:00,24.22,24.27,24.2,24.27,21765.0,20.1477,20.1893,20.131,20.1893,21765.0
2017-08-10 12:55:00,24.27,24.27,24.23,24.25,12742.0,20.1893,20.1893,20.156,20.1726,12742.0
2017-08-10 13:00:00,24.25,24.28,24.25,24.28,13865.0,20.1726,20.1976,20.1726,20.1976,13865.0
2017-08-10 13:05:00,24.27,24.28,24.25,24.26,19025.0,20.1893,20.1976,20.1726,20.1809,19025.0
2017-08-10 13:10:00,24.26,24.28,24.25,24.28,14338.0,20.1809,20.1976,20.1726,20.1976,14338.0
2017-08-10 13:15:00,24.28,24.29,24.26,24.26,10125.0,20.1976,20.2059,20.1809,20.1809,10125.0
2017-08-10 13:20:00,24.26,24.29,24.25,24.28,31304.0,20.1809,20.2059,20.1726,20.1976,31304.0
2017-08-10 13:25:00,24.28,24.3,24.27,24.3,14188.0,20.1976,20.2142,20.1893,20.2142,14188.0
2017-08-10 13:30:00,24.29,24.32,24.29,24.31,34494.0,20.2059,20.2309,20.2059,20.2225,34494.0
2017-08-10 13:35:00,24.31,24.32,24.28,24.29,15159.0,20.2225,20.2309,20.1976,20.2059,15159.0
2017-08-10 13:40:00,24.28,24.29,24.26,24.26,26482.0,20.1976,20.2059,20.1809,20.1809,26482.0
2017-08-10 13:45:00,24.25,24.28,24.25,24.27,15100.0,20.1726,20.1976,20.1726,20.1893,15100.0
2017-08-10 13:50:00,24.27,24.3,24.26,24.3,17941.0,20.1893,20.2142,20.1809,20.2142,17941.0
2017-08-10 13:55:00,24.29,24.33,24.29,24.33,13944.0,20.2059,20.2392,20.2059,20.2392,13944.0
2017-08-10 14:00:00,24.33,24.37,24.31,24.34,46373.0,20.2392,20.2725,20.2225,20.2475,46373.0
2017-08-10 14:05:00,24.34,24.34,24.31,24.34,19774.0,20.2475,20.2475,20.2225,20.2475,19774.0
2017-08-10 14:10:00,24.33,24.35,24.33,24.34,35606.0,20.2392,20.2558,20.2392,20.2475,35606.0
2017-08-10 14:15:00,24.35,24.38,24.34,24.36,59485.0,20.2558,20.2808,20.2475,20.2641,59485.0
2017-08-10 14:20:00,24.35,24.38,24.33,24.34,47072.0,20.2558,20.2808,20.2392,20.2475,47072.0
2017-08-10 14:25:00,24.34,24.35,24.33,24.33,31345.0,20.2475,20.2558,20.2392,20.2392,31345.0
2017-08-10 14:30:00,24.34,24.41,24.33,24.38,64327.0,20.2475,20.3057,20.2392,20.2808,64327.0
2017-08-10 14:35:00,24.38,24.38,24.32,24.33,25967.0,20.2808,20.2808,20.2309,20.2392,25967.0
2017-08-10 14:40:00,24.33,24.35,24.32,24.33,38160.0,20.2392,20.2558,20.2309,20.2392,38160.0
2017-08-10 14:45:00,24.32,24.35,24.31,24.34,34629.0,20.2309,20.2558,20.2225,20.2475,34629.0
2017-08-10 14:50:00,24.34,25.12,24.29,24.97,912848.0,20.2475,20.8963,20.2059,20.7716,912848.0
2017-08-10 14:55:00,24.96,25.68,24.52,24.8,932169.0,20.7633,21.3622,20.3972,20.6302,932169.0
2017-08-10 15:00:00,24.8,24.82,24.54,24.61,197939.0,20.6302,20.6468,20.4139,20.4721,197939.0
2017-08-10 15:05:00,24.61,24.63,24.54,24.58,108140.0,20.4721,20.4887,20.4139,20.4471,108140.0
2017-08-10 15:10:00,24.57,24.57,24.45,24.47,95958.0,20.4388,20.4388,20.339,20.3556,95958.0
2017-08-10 15:15:00,24.47,24.6,24.44,24.54,130967.0,20.3556,20.4638,20.3307,20.4139,130967.0
2017-08-10 15:20:00,24.54,24.56,24.5,24.53,67273.0,20.4139,20.4305,20.3806,20.4056,67273.0
2017-08-10 15:25:00,24.53,24.59,24.49,24.57,124006.0,20.4056,20.4555,20.3723,20.4388,124006.0
2017-08-10 15:30:00,24.57,24.61,24.5,24.5,124909.0,20.4388,20.4721,20.3806,20.3806,124909.0
2017-08-10 15:35:00,24.5,24.5,24.44,24.46,101477.0,20.3806,20.3806,20.3307,20.3473,101477.0
2017-08-10 15:40:00,24.47,24.5,24.42,24.45,150829.0,20.3556,20.3806,20.314,20.339,150829.0
2017-08-10 15:45:00,24.44,24.44,24.38,24.39,174726.0,20.3307,20.3307,20.2808,20.2891,174726.0
2017-08-10 15:50:00,24.38,24.39,24.27,24.36,435693.0,20.2808,20.2891,20.1893,20.2641,435693.0
2017-08-10 15:55:00,24.37,24.41,24.36,24.38,456680.0,20.2725,20.3057,20.2641,20.2808,456680.0
2017-08-11 09:30:00,24.15,24.52,24.15,24.45,52478.0,20.0894,20.3972,20.0894,20.339,52478.0
2017-08-11 09:35:00,24.45,24.45,24.25,24.34,39836.0,20.339,20.339,20.1726,20.2475,39836.0
2017-08-11 09:40:00,24.36,24.5,24.34,24.46,63485.0,20.2641,20.3806,20.2475,20.3473,63485.0
2017-08-11 09:45:00,24.46,24.48,24.37,24.48,42714.0,20.3473,20.364,20.2725,20.364,42714.0
2017-08-11 09:50:00,24.48,24.64,24.48,24.63,55724.0,20.364,20.4971,20.364,20.4887,55724.0
2017-08-11 09:55:00,24.62,24.8,24.62,24.79,75610.0,20.4804,20.6302,20.4804,20.6218,75610.0
2017-08-11 10:00:00,24.8,24.8,24.62,24.68,84759.0,20.6302,20.6302,20.4804,20.5303,84759.0
2017-08-11 10:05:00,24.68,24.81,24.67,24.71,79360.0,20.5303,20.6385,20.522,20.5553,79360.0
2017-08-11 10:10:00,24.71,24.72,24.68,24.69,82493.0,20.5553,20.5636,20.5303,20.5386,82493.0
2017-08-11 10:15:00,24.68,24.72,24.65,24.66,70827.0,20.5303,20.5636,20.5054,20.5137,70827.0
2017-08-11 10:20:00,24.66,24.69,24.54,24.68,86108.0,20.5137,20.5386,20.4139,20.5303,86108.0
2017-08-11 10:25:00,24.68,24.68,24.63,24.68,43620.0,20.5303,20.5303,20.4887,20.5303,43620.0
2017-08-11 10:30:00,24.68,24.72,24.54,24.55,83645.0,20.5303,20.5636,20.4139,20.4222,83645.0
2017-08-11 10:35:00,24.55,24.68,24.55,24.67,60125.0,20.4222,20.5303,20.4222,20.522,60125.0
2017-08-11 10:40:00,24.67,24.72,24.63,24.67,37810.0,20.522,20.5636,20.4887,20.522,37810.0
2017-08-11 10:45:00,24.66,24.69,24.64,24.68,38918.0,20.5137,20.5386,20.4971,20.5303,38918.0
2017-08-11 10:50:00,24.68,24.7,24.62,24.62,47936.0,20.5303,20.547,20.4804,20.4804,47936.0
2017-08-11 10:55:00,24.62,24.71,24.62,24.7,45542.0,20.4804,20.5553,20.4804,20.547,45542.0
2017-08-11 11:00:00,24.69,24.77,24.69,24.71,43415.0,20.5386,20.6052,20.5386,20.5553,43415.0
2017-08-11 11:05:00,24.71,24.71,24.61,24.63,20361.0,20.5553,20.5553,20.4721,20.4887,20361.0
2017-08-11 11:10:00,24.63,24.64,24.57,24.63,19804.0,20.4887,20.4971,20.4388,20.4887,19804.0
2017-08-11 11:15:00,24.64,24.64,24.57,24.58,39992.0,20.4971,20.4971,20.4388,20.4471,39992.0
2017-08-11 11:20:00,24.58,24.61,24.54,24.61,24814.0,20.4471,20.4721,20.4139,20.4721,24814.0
2017-08-11 11:25:00,24.6,24.63,24.57,24.57,14344.0,20.4638,20.4887,20.4388,20.4388,14344.0
2017-08-11 11:30:00,24.58,24.61,24.56,24.59,18183.0,20.4471,20.4721,20.4305,20.4555,18183.0
2017-08-11 11:35:00,24.59,24.61,24.57,24.61,13808.0,20.4555,20.4721,20.4388,20.4721,13808.0
2017-08-11 11:40:00,24.6,24.64,24.59,24.64,15838.0,20.4638,20.4971,20.4555,20.4971,15838.0
2017-08-11 11:45:00,24.64,24.66,24.59,24.59,23545.0,20.4971,20.5137,20.4555,20.4555,23545.0
2017-08-11 11:50:00,24.6,24.6,24.53,24.56,16354.0,20.4638,20.4638,20.4056,20.4305,16354.0
2017-08-11 11:55:00,24.55,24.56,24.5,24.51,14936.0,20.4222,20.4305,20.3806,20.3889,14936.0
2017-08-11 12:00:00,24.52,24.57,24.5,24.55,18531.0,20.3972,20.4388,20.3806,20.4222,18531.0
2017-08-11 12:05:00,24.55,24.58,24.54,24.57,19116.0,20.4222,20.4471,20.4139,20.4388,19116.0
2017-08-11 12:10:00,24.58,24.59,24.55,24.56,8864.0,20.4471,20.4555,20.4222,20.4305,8864.0
2017-08-11 12:15:00,24.56,24.58,24.53,24.55,11505.0,20.4305,20.4471,20.4056,20.4222,11505.0
2017-08-11 12:20:00,24.55,24.58,24.54,24.55,16705.0,20.4222,20.4471,20.4139,20.4222,16705.0
2017-08-11 12:25:00,24.55,24.57,24.54,24.55,21952.0,20.4222,20.4388,20.4139,20.4222,21952.0
2017-08-11 12:30:00,24.55,24.59,24.53,24.54,16391.0,20.4222,20.4555,20.4056,20.4139,16391.0
2017-08-11 12:35:00,24.54,24.57,24.54,24.56,12359.0,20.4139,20.4388,20.4139,20.4305,12359.0
2017-08-11 12:40:00,24.57,24.58,24.55,24.57,9857.0,20.4388,20.4471,20.4222,20.4388,9857.0
2017-08-11 12:45:00,24.57,24.58,24.54,24.56,18981.0,20.4388,20.4471,20.4139,20.4305,18981.0
2017-08-11 12:50:00,24.56,24.58,24.56,24.57,17546.0,20.4305,20.4471,20.4305,20.4388,17546.0
2017-08-11 12:55:00,24.57,24.58,24.54,24.58,19044.0,20.4388,20.4471,20.4139,20.4471,19044.0
2017-08-11 13:00:00,24.58,24.59,24.56,24.57,11881.0,20.4471,20.4555,20.4305,20.4388,11881.0
2017-08-11 13:05:00,24.58,24.62,24.57,24.59,14488.0,20.4471,20.4804,20.4388,20.4555,14488.0
2017-08-11 13:10:00,24.59,24.6,24.56,24.58,17540.0,20.4555,20.4638,20.4305,20.4471,17540.0
2017-08-11 13:15:00,24.59,24.61,24.57,24.6,11545.0,20.4555,20.4721,20.4388,20.4638,11545.0
2017-08-11 13:20:00,24.61,24.62,24.57,24.61,20216.0,20.4721,20.4804,20.4388,20.4721,20216.0
2017-08-11 13:25:00,24.61,24.65,24.6,24.6,16473.0,20.4721,20.5054,20.4638,20.4638,16473.0
2017-08-11 13:30:00,24.61,24.64,24.6,24.62,8887.0,20.4721,20.4971,20.4638,20.4804,8887.0
2017-08-11 13:35:00,24.62,24.63,24.6,24.6,13287.0,20.4804,20.4887,20.4638,20.4638,13287.0
2017-08-11 13:40:00,24.6,24.62,24.59,24.59,17761.0,20.4638,20.4804,20.4555,20.4555,17761.0
2017-08-11 13:45:00,24.6,24.62,24.59,24.62,59000.0,20.4638,20.4804,20.4555,20.4804,59000.0
2017-08-11 13:50:00,24.61,24.66,24.6,24.66,11491.0,20.4721,20.5137,20.4638,20.5137,11491.0
2017-08-11 13:55:00,24.66,24.66,24.64,24.64,11743.0,20.5137,20.5137,20.4971,20.4971,11743.0
2017-08-11 14:00:00,24.65,24.66,24.63,24.64,10791.0,20.5054,20.5137,20.4887,20.4971,10791.0
2017-08-11 14:05:00,24.65,24.66,24.65,24.65,4511.0,20.5054,20.5137,20.5054,20.5054,4511.0
2017-08-11 14:10:00,24.66,24.66,24.63,24.66,17153.0,20.5137,20.5137,20.4887,20.5137,17153.0
2017-08-11 14:15:00,24.66,24.7,24.66,24.68,23135.0,20.5137,20.547,20.5137,20.5303,23135.0
2017-08-11 14:20:00,24.67,24.71,24.66,24.69,15646.0,20.522,20.5553,20.5137,20.5386,15646.0
2017-08-11 14:25:00,24.68,24.68,24.64,24.64,15476.0,20.5303,20.5303,20.4971,20.4971,15476.0
2017-08-11 14:30:00,24.64,24.65,24.61,24.63,21905.0,20.4971,20.5054,20.4721,20.4887,21905.0
2017-08-11 14:35:00,24.63,24.64,24.61,24.64,20018.0,20.4887,20.4971,20.4721,20.4971,20018.0
2017-08-11 14:40:00,24.64,24.67,24.64,24.66,11810.0,20.4971,20.522,20.4971,20.5137,11810.0
2017-08-11 14:45:00,24.67,24.71,24.67,24.67,24474.0,20.522,20.5553,20.522,20.522,24474.0
2017-08-11 14:50:00,24.68,24.69,24.62,24.64,14681.0,20.5303,20.5386,20.4804,20.4971,14681.0
2017-08-11 14:55:00,24.64,24.68,24.63,24.67,24965.0,20.4971,20.5303,20.4887,20.522,24965.0
2017-08-11 15:00:00,24.67,24.71,24.67,24.7,22298.0,20.522,20.5553,20.522,20.547,22298.0
2017-08-11 15:05:00,24.7,24.73,24.69,24.73,30760.0,20.547,20.5719,20.5386,20.5719,30760.0
2017-08-11 15:10:00,24.73,24.8,24.72,24.77,41964.0,20.5719,20.6302,20.5636,20.6052,41964.0
2017-08-11 15:15:00,24.77,24.77,24.7,24.71,48033.0,20.6052,20.6052,20.547,20.5553,48033.0
2017-08-11 15:20:00,24.71,24.74,24.7,24.72,40947.0,20.5553,20.5802,20.547,20.5636,40947.0
2017-08-11 15:25:00,24.73,24.77,24.71,24.73,22158.0,20.5719,20.6052,20.5553,20.5719,22158.0
2017-08-11 15:30:00,24.74,24.76,24.7,24.71,42271.0,20.5802,20.5969,20.547,20.5553,42271.0
2017-08-11 15:35:00,24.71,24.78,24.69,24.77,55594.0,20.5553,20.6135,20.5386,20.6052,55594.0
2017-08-11 15:40:00,24.78,24.78,24.72,24.73,62553.0,20.6135,20.6135,20.5636,20.5719,62553.0
2017-08-11 15:45:00,24.72,24.77,24.71,24.76,107477.0,20.5636,20.6052,20.5553,20.5969,107477.0
2017-08-11 15:50:00,24.76,24.76,24.72,24.73,104154.0,20.5969,20.5969,20.5636,20.5719,104154.0
2017-08-11 15:55:00,24.73,24.75,24.67,24.68,340681.0,20.5719,20.5886,20.522,20.5303,340681.0
2017-08-14 09:30:00,24.82,24.91,24.81,24.84,62868.0,20.6468,20.7217,20.6385,20.6634,62868.0
2017-08-14 09:35:00,24.84,24.94,24.78,24.92,67341.0,20.6634,20.7466,20.6135,20.73,67341.0
2017-08-14 09:40:00,24.92,24.93,24.8,24.89,71052.0,20.73,20.7383,20.6302,20.705,71052.0
2017-08-14 09:45:00,24.9,25.03,24.9,25.02,60351.0,20.7133,20.8215,20.7133,20.8132,60351.0
2017-08-14 09:50:00,25.02,25.04,24.92,24.93,59090.0,20.8132,20.8298,20.73,20.7383,59090.0
2017-08-14 09:55:00,24.93,24.99,24.9,24.99,49444.0,20.7383,20.7882,20.7133,20.7882,49444.0
2017-08-14 10:00:00,25.0,25.06,24.99,25.04,68057.0,20.7965,20.8464,20.7882,20.8298,68057.0
2017-08-14 10:05:00,25.04,25.04,24.93,24.95,81092.0,20.8298,20.8298,20.7383,20.7549,81092.0
2017-08-14 10:10:00,24.95,24.96,24.89,24.89,44274.0,20.7549,20.7633,20.705,20.705,44274.0
2017-08-14 10:15:00,24.9,24.95,24.89,24.91,53047.0,20.7133,20.7549,20.705,20.7217,53047.0
2017-08-14 10:20:00,24.91,24.97,24.91,24.93,68420.0,20.7217,20.7716,20.7217,20.7383,68420.0
2017-08-14 10:25:00,24.93,24.96,24.91,24.92,35557.0,20.7383,20.7633,20.7217,20.73,35557.0
2017-08-14 10:30:00,24.91,24.96,24.91,24.94,62317.0,20.7217,20.7633,20.7217,20.7466,62317.0
2017-08-14 10:35:00,24.94,24.95,24.91,24.92,37732.0,20.7466,20.7549,20.7217,20.73,37732.0
2017-08-14 10:40:00,24.93,25.09,24.92,25.07,139457.0,20.7383,20.8714,20.73,20.8548,139457.0
2017-08-14 10:45:00,25.07,25.12,25.05,25.1,77067.0,20.8548,20.8963,20.8381,20.8797,77067.0
2017-08-14 10:50:00,25.11,25.22,25.09,25.21,108311.0,20.888,20.9795,20.8714,20.9712,108311.0
2017-08-14 10:55:00,25.2,25.22,25.08,25.16,75488.0,20.9629,20.9795,20.8631,20.9296,75488.0
2017-08-14 11:00:00,25.15,25.18,25.13,25.18,69852.0,20.9213,20.9463,20.9047,20.9463,69852.0
2017-08-14 11:05:00,25.18,25.18,25.1,25.11,37787.0,20.9463,20.9463,20.8797,20.888,37787.0
2017-08-14 11:10:00,25.12,25.12,25.11,25.12,10823.0,20.8963,20.8963,20.888,20.8963,10823.0
2017-08-14 11:15:00,25.11,25.12,25.07,25.09,55058.0,20.888,20.8963,20.8548,20.8714,55058.0
2017-08-14 11:20:00,25.09,25.13,25.06,25.11,49280.0,20.8714,20.9047,20.8464,20.888,49280.0
2017-08-14 11:25:00,25.11,25.15,25.08,25.13,38454.0,20.888,20.9213,20.8631,20.9047,38454.0
2017-08-14 11:30:00,25.12,25.13,25.08,25.1,22808.0,20.8963,20.9047,20.8631,20.8797,22808.0
2017-08-14 11:35:00,25.11,25.18,25.1,25.18,21435.0,20.888,20.9463,20.8797,20.9463,21435.0
2017-08-14 11:40:00,25.18,25.19,25.12,25.13,52450.0,20.9463,20.9546,20.8963,20.9047,52450.0
2017-08-14 11:45:00,25.13,25.14,25.1,25.12,28260.0,20.9047,20.913,20.8797,20.8963,28260.0
2017-08-14 11:50:00,25.11,25.16,25.1,25.16,40335.0,20.888,20.9296,20.8797,20.9296,40335.0
2017-08-14 11:55:00,25.16,25.21,25.16,25.17,54659.0,20.9296,20.9712,20.9296,20.9379,54659.0
2017-08-14 12:00:00,25.17,25.2,25.14,25.14,32767.0,20.9379,20.9629,20.913,20.913,32767.0
2017-08-14 12:05:00,25.14,25.16,25.13,25.13,38835.0,20.913,20.9296,20.9047,20.9047,38835.0
2017-08-14 12:10:00,25.13,25.15,25.12,25.15,5029.0,20.9047,20.9213,20.8963,20.9213,5029.0
2017-08-14 12:15:00,25.14,25.15,25.11,25.12,30483.0,20.913,20.9213,20.888,20.8963,30483.0
2017-08-14 12:20:00,25.13,25.18,25.12,25.16,29774.0,20.9047,20.9463,20.8963,20.9296,29774.0
2017-08-14 12:25:00,25.17,25.17,25.1,25.12,29535.0,20.9379,20.9379,20.8797,20.8963,29535.0
2017-08-14 12:30:00,25.11,25.15,25.09,25.14,24972.0,20.888,20.9213,20.8714,20.913,24972.0
2017-08-14 12:35:00,25.14,25.15,25.09,25.11,16107.0,20.913,20.9213,20.8714,20.888,16107.0
2017-08-14 12:40:00,25.11,25.12,25.08,25.12,15458.0,20.888,20.8963,20.8631,20.8963,15458.0
2017-08-14 12:45:00,25.11,25.15,25.1,25.14,29016.0,20.888,20.9213,20.8797,20.913,29016.0
2017-08-14 12:50:00,25.13,25.14,25.09,25.11,32160.0,20.9047,20.913,20.8714,20.888,32160.0
2017-08-14 12:55:00,25.12,25.15,25.11,25.13,19951.0,20.8963,20.9213,20.888,20.9047,19951.0
2017-08-14 13:00:00,25.13,25.13,25.1,25.12,20789.0,20.9047,20.9047,20.8797,20.8963,20789.0
2017-08-14 13:05:00,25.12,25.13,25.1,25.13,22508.0,20.8963,20.9047,20.8797,20.9047,22508.0
2017-08-14 13:10:00,25.14,25.14,25.1,25.14,27218.0,20.913,20.913,20.8797,20.913,27218.0
2017-08-14 13:15:00,25.14,25.15,25.1,25.12,31209.0,20.913,20.9213,20.8797,20.8963,31209.0
2017-08-14 13:20:00,25.12,25.13,25.1,25.11,24042.0,20.8963,20.9047,20.8797,20.888,24042.0
2017-08-14 13:25:00,25.11,25.15,25.11,25.14,18670.0,20.888,20.9213,20.888,20.913,18670.0
2017-08-14 13:30:00,25.15,25.17,25.12,25.14,23977.0,20.9213,20.9379,20.8963,20.913,23977.0
2017-08-14 13:35:00,25.15,25.19,25.13,25.16,135319.0,20.9213,20.9546,20.9047,20.9296,135319.0
2017-08-14 13:40:00,25.16,25.22,25.16,25.21,80371.0,20.9296,20.9795,20.9296,20.9712,80371.0
2017-08-14 13:45:00,25.21,25.23,25.12,25.15,122396.0,20.9712,20.9879,20.8963,20.9213,122396.0
2017-08-14 13:50:00,25.14,25.19,25.14,25.17,55428.0,20.913,20.9546,20.913,20.9379,55428.0
2017-08-14 13:55:00,25.16,25.19,25.14,25.18,17030.0,20.9296,20.9546,20.913,20.9463,17030.0
2017-08-14 14:00:00,25.18,25.27,25.17,25.27,48065.0,20.9463,21.0211,20.9379,21.0211,48065.0
2017-08-14 14:05:00,25.27,25.29,25.26,25.27,27843.0,21.0211,21.0378,21.0128,21.0211,27843.0
2017-08-14 14:10:00,25.27,25.32,25.26,25.31,51938.0,21.0211,21.0627,21.0128,21.0544,51938.0
2017-08-14 14:15:00,25.31,25.35,25.27,25.33,49778.0,21.0544,21.0877,21.0211,21.071,49778.0
2017-08-14 14:20:00,25.34,25.37,25.32,25.36,42942.0,21.0794,21.1043,21.0627,21.096,42942.0
2017-08-14 14:25:00,25.36,25.38,25.3,25.31,29386.0,21.096,21.1126,21.0461,21.0544,29386.0
2017-08-14 14:30:00,25.32,25.35,25.31,25.35,33382.0,21.0627,21.0877,21.0544,21.0877,33382.0
2017-08-14 14:35:00,25.34,25.35,25.3,25.35,35382.0,21.0794,21.0877,21.0461,21.0877,35382.0
2017-08-14 14:40:00,25.35,25.38,25.34,25.37,47263.0,21.0877,21.1126,21.0794,21.1043,47263.0
2017-08-14 14:45:00,25.38,25.39,25.37,25.38,35505.0,21.1126,21.121,21.1043,21.1126,35505.0
2017-08-14 14:50:00,25.38,25.4,25.31,25.32,63042.0,21.1126,21.1293,21.0544,21.0627,63042.0
2017-08-14 14:55:00,25.31,25.36,25.31,25.35,28641.0,21.0544,21.096,21.0544,21.0877,28641.0
2017-08-14 15:00:00,25.34,25.35,25.32,25.34,17243.0,21.0794,21.0877,21.0627,21.0794,17243.0
2017-08-14 15:05:00,25.35,25.37,25.33,25.37,69086.0,21.0877,21.1043,21.071,21.1043,69086.0
2017-08-14 15:10:00,25.36,25.4,25.35,25.39,35125.0,21.096,21.1293,21.0877,21.121,35125.0
2017-08-14 15:15:00,25.39,25.42,25.39,25.42,21869.0,21.121,21.1459,21.121,21.1459,21869.0
2017-08-14 15:20:00,25.42,25.44,25.4,25.43,61323.0,21.1459,21.1625,21.1293,21.1542,61323.0
2017-08-14 15:25:00,25.44,25.54,25.43,25.46,163613.0,21.1625,21.2457,21.1542,21.1792,163613.0
2017-08-14 15:30:00,25.46,25.46,25.42,25.45,58642.0,21.1792,21.1792,21.1459,21.1709,58642.0
2017-08-14 15:35:00,25.45,25.51,25.44,25.49,139321.0,21.1709,21.2208,21.1625,21.2041,139321.0
2017-08-14 15:40:00,25.49,25.53,25.49,25.51,150669.0,21.2041,21.2374,21.2041,21.2208,150669.0
2017-08-14 15:45:00,25.52,25.61,25.51,25.57,314871.0,21.2291,21.304,21.2208,21.2707,314871.0
2017-08-14 15:50:00,25.58,25.58,25.51,25.51,201401.0,21.279,21.279,21.2208,21.2208,201401.0
2017-08-14 15:55:00,25.52,25.52,25.45,25.47,456430.0,21.2291,21.2291,21.1709,21.1875,456430.0
2017-08-15 09:30:00,25.37,25.43,25.22,25.43,51568.0,21.1043,21.1542,20.9795,21.1542,51568.0
2017-08-15 09:35:00,25.4,25.4,25.23,25.23,27346.0,21.1293,21.1293,20.9879,20.9879,27346.0
2017-08-15 09:40:00,25.23,25.26,25.14,25.19,40382.0,20.9879,21.0128,20.913,20.9546,40382.0
2017-08-15 09:45:00,25.18,25.32,25.13,25.32,89853.0,20.9463,21.0627,20.9047,21.0627,89853.0
2017-08-15 09:50:00,25.32,25.42,25.31,25.41,44624.0,21.0627,21.1459,21.0544,21.1376,44624.0
2017-08-15 09:55:00,25.41,25.46,25.41,25.41,39633.0,21.1376,21.1792,21.1376,21.1376,39633.0
2017-08-15 10:00:00,25.41,25.42,25.35,25.35,44138.0,21.1376,21.1459,21.0877,21.0877,44138.0
2017-08-15 10:05:00,25.35,25.35,25.27,25.31,36487.0,21.0877,21.0877,21.0211,21.0544,36487.0
2017-08-15 10:10:00,25.32,25.32,25.21,25.22,31815.0,21.0627,21.0627,20.9712,20.9795,31815.0
2017-08-15 10:15:00,25.22,25.3,25.16,25.3,35551.0,20.9795,21.0461,20.9296,21.0461,35551.0
2017-08-15 10:20:00,25.3,25.34,25.25,25.26,30995.0,21.0461,21.0794,21.0045,21.0128,30995.0
2017-08-15 10:25:00,25.27,25.39,25.25,25.26,117963.0,21.0211,21.121,21.0045,21.0128,117963.0
2017-08-15 10:30:00,25.26,25.27,25.14,25.2,50833.0,21.0128,21.0211,20.913,20.9629,50833.0
2017-08-15 10:35:00,25.2,25.2,25.14,25.18,33234.0,20.9629,20.9629,20.913,20.9463,33234.0
2017-08-15 10:40:00,25.19,25.23,25.16,25.16,37938.0,20.9546,20.9879,20.9296,20.9296,37938.0
2017-08-15 10:45:00,25.17,25.17,25.11,25.12,32522.0,20.9379,20.9379,20.888,20.8963,32522.0
2017-08-15 10:50:00,25.12,25.23,25.12,25.23,34373.0,20.8963,20.9879,20.8963,20.9879,34373.0
2017-08-15 10:55:00,25.23,25.24,25.14,25.15,38836.0,20.9879,20.9962,20.913,20.9213,38836.0
2017-08-15 11:00:00,25.14,25.2,25.14,25.14,47715.0,20.913,20.9629,20.913,20.913,47715.0
2017-08-15 11:05:00,25.15,25.16,25.1,25.13,33225.0,20.9213,20.9296,20.8797,20.9047,33225.0
2017-08-15 11:10:00,25.13,25.15,25.04,25.06,34704.0,20.9047,20.9213,20.8298,20.8464,34704.0
2017-08-15 11:15:00,25.07,25.13,25.06,25.12,36322.0,20.8548,20.9047,20.8464,20.8963,36322.0
2017-08-15 11:20:00,25.12,25.17,25.11,25.14,29851.0,20.8963,20.9379,20.888,20.913,29851.0
2017-08-15 11:25:00,25.14,25.18,25.13,25.16,28195.0,20.913,20.9463,20.9047,20.9296,28195.0
2017-08-15 11:30:00,25.16,25.25,25.16,25.24,34012.0,20.9296,21.0045,20.9296,20.9962,34012.0
2017-08-15 11:35:00,25.24,25.28,25.23,25.26,22124.0,20.9962,21.0294,20.9879,21.0128,22124.0
2017-08-15 11:40:00,25.26,25.28,25.22,25.23,30835.0,21.0128,21.0294,20.9795,20.9879,30835.0
2017-08-15 11:45:00,25.23,25.23,25.18,25.19,24669.0,20.9879,20.9879,20.9463,20.9546,24669.0
2017-08-15 11:50:00,25.19,25.24,25.18,25.24,26658.0,20.9546,20.9962,20.9463,20.9962,26658.0
2017-08-15 11:55:00,25.24,25.27,25.22,25.27,17014.0,20.9962,21.0211,20.9795,21.0211,17014.0
2017-08-15 12:00:00,25.27,25.28,25.24,25.25,20793.0,21.0211,21.0294,20.9962,21.0045,20793.0
2017-08-15 12:05:00,25.25,25.31,25.22,25.29,30275.0,21.0045,21.0544,20.9795,21.0378,30275.0
2017-08-15 12:10:00,25.28,25.33,25.27,25.31,23850.0,21.0294,21.071,21.0211,21.0544,23850.0
2017-08-15 12:15:00,25.31,25.35,25.3,25.34,18809.0,21.0544,21.0877,21.0461,21.0794,18809.0
2017-08-15 12:20:00,25.33,25.34,25.29,25.3,13445.0,21.071,21.0794,21.0378,21.0461,13445.0
2017-08-15 12:25:00,25.3,25.31,25.24,25.3,45531.0,21.0461,21.0544,20.9962,21.0461,45531.0
2017-08-15 12:30:00,25.3,25.3,25.26,25.27,20365.0,21.0461,21.0461,21.0128,21.0211,20365.0
2017-08-15 12:35:00,25.27,25.35,25.26,25.33,54897.0,21.0211,21.0877,21.0128,21.071,54897.0
2017-08-15 12:40:00,25.33,25.35,25.32,25.33,20711.0,21.071,21.0877,21.0627,21.071,20711.0
2017-08-15 12:45:00,25.34,25.36,25.32,25.35,22298.0,21.0794,21.096,21.0627,21.0877,22298.0
2017-08-15 12:50:00,25.34,25.37,25.33,25.35,15689.0,21.0794,21.1043,21.071,21.0877,15689.0
2017-08-15 12:55:00,25.35,25.36,25.3,25.33,21972.0,21.0877,21.096,21.0461,21.071,21972.0
2017-08-15 13:00:00,25.33,25.34,25.3,25.32,48516.0,21.071,21.0794,21.0461,21.0627,48516.0
2017-08-15 13:05:00,25.32,25.32,25.27,25.29,15683.0,21.0627,21.0627,21.0211,21.0378,15683.0
2017-08-15 13:10:00,25.29,25.33,25.28,25.31,16943.0,21.0378,21.071,21.0294,21.0544,16943.0
2017-08-15 13:15:00,25.32,25.34,25.3,25.33,15001.0,21.0627,21.0794,21.0461,21.071,15001.0
2017-08-15 13:20:00,25.33,25.34,25.3,25.3,11600.0,21.071,21.0794,21.0461,21.0461,11600.0
2017-08-15 13:25:00,25.3,25.32,25.29,25.31,18960.0,21.0461,21.0627,21.0378,21.0544,18960.0
2017-08-15 13:30:00,25.31,25.35,25.3,25.32,19361.0,21.0544,21.0877,21.0461,21.0627,19361.0
2017-08-15 13:35:00,25.33,25.33,25.31,25.31,12338.0,21.071,21.071,21.0544,21.0544,12338.0
2017-08-15 13:40:00,25.32,25.34,25.31,25.32,18851.0,21.0627,21.0794,21.0544,21.0627,18851.0
2017-08-15 13:45:00,25.32,25.34,25.3,25.32,18318.0,21.0627,21.0794,21.0461,21.0627,18318.0
2017-08-15 13:50:00,25.33,25.35,25.33,25.33,18008.0,21.071,21.0877,21.071,21.071,18008.0
2017-08-15 13:55:00,25.33,25.39,25.32,25.37,39886.0,21.071,21.121,21.0627,21.1043,39886.0
2017-08-15 14:00:00,25.37,25.47,25.37,25.46,35842.0,21.1043,21.1875,21.1043,21.1792,35842.0
2017-08-15 14:05:00,25.46,25.5,25.45,25.49,42138.0,21.1792,21.2125,21.1709,21.2041,42138.0
2017-08-15 14:10:00,25.49,25.52,25.46,25.5,39384.0,21.2041,21.2291,21.1792,21.2125,39384.0
2017-08-15 14:15:00,25.52,25.52,25.44,25.45,33111.0,21.2291,21.2291,21.1625,21.1709,33111.0
2017-08-15 14:20:00,25.46,25.46,25.41,25.42,24215.0,21.1792,21.1792,21.1376,21.1459,24215.0
2017-08-15 14:25:00,25.42,25.45,25.39,25.45,28591.0,21.1459,21.1709,21.121,21.1709,28591.0
2017-08-15 14:30:00,25.45,25.48,25.44,25.46,24632.0,21.1709,21.1958,21.1625,21.1792,24632.0
2017-08-15 14:35:00,25.45,25.49,25.42,25.42,29764.0,21.1709,21.2041,21.1459,21.1459,29764.0
2017-08-15 14:40:00,25.43,25.43,25.38,25.38,21446.0,21.1542,21.1542,21.1126,21.1126,21446.0
2017-08-15 14:45:00,25.39,25.4,25.37,25.39,22998.0,21.121,21.1293,21.1043,21.121,22998.0
2017-08-15 14:50:00,25.39,25.42,25.39,25.42,18920.0,21.121,21.1459,21.121,21.1459,18920.0
2017-08-15 14:55:00,25.41,25.42,25.38,25.4,24961.0,21.1376,21.1459,21.1126,21.1293,24961.0
2017-08-15 15:00:00,25.41,25.42,25.39,25.4,18634.0,21.1376,21.1459,21.121,21.1293,18634.0
2017-08-15 15:05:00,25.41,25.45,25.41,25.44,27508.0,21.1376,21.1709,21.1376,21.1625,27508.0
2017-08-15 15:10:00,25.43,25.49,25.43,25.48,34586.0,21.1542,21.2041,21.1542,21.1958,34586.0
2017-08-15 15:15:00,25.48,25.52,25.48,25.51,24589.0,21.1958,21.2291,21.1958,21.2208,24589.0
2017-08-15 15:20:00,25.52,25.55,25.5,25.55,43536.0,21.2291,21.254,21.2125,21.254,43536.0
2017-08-15 15:25:00,25.55,25.57,25.54,25.56,32265.0,21.254,21.2707,21.2457,21.2624,32265.0
2017-08-15 15:30:00,25.55,25.58,25.52,25.55,45903.0,21.254,21.279,21.2291,21.254,45903.0
2017-08-15 15:35:00,25.55,25.55,25.49,25.49,37037.0,21.254,21.254,21.2041,21.2041,37037.0
2017-08-15 15:40:00,25.49,25.51,25.47,25.49,52889.0,21.2041,21.2208,21.1875,21.2041,52889.0
2017-08-15 15:45:00,25.49,25.51,25.48,25.51,111273.0,21.2041,21.2208,21.1958,21.2208,111273.0
2017-08-15 15:50:00,25.51,25.52,25.45,25.46,100224.0,21.2208,21.2291,21.1709,21.1792,100224.0
2017-08-15 15:55:00,25.46,25.5,25.45,25.49,273329.0,21.1792,21.2125,21.1709,21.2041,273329.0
2017-08-16 09:30:00,25.71,25.91,25.66,25.86,97165.0,21.3871,21.5535,21.3456,21.5119,97165.0
2017-08-16 09:35:00,25.86,25.91,25.75,25.81,51297.0,21.5119,21.5535,21.4204,21.4703,51297.0
2017-08-16 09:40:00,25.84,25.94,25.77,25.78,43144.0,21.4953,21.5785,21.4371,21.4454,43144.0
2017-08-16 09:45:00,25.78,25.79,25.68,25.69,32724.0,21.4454,21.4537,21.3622,21.3705,32724.0
2017-08-16 09:50:00,25.68,25.72,25.62,25.65,45426.0,21.3622,21.3955,21.3123,21.3372,45426.0
2017-08-16 09:55:00,25.65,25.74,25.65,25.72,49855.0,21.3372,21.4121,21.3372,21.3955,49855.0
2017-08-16 10:00:00,25.73,25.74,25.68,25.69,21603.0,21.4038,21.4121,21.3622,21.3705,21603.0
2017-08-16 10:05:00,25.69,25.71,25.64,25.71,45720.0,21.3705,21.3871,21.3289,21.3871,45720.0
2017-08-16 10:10:00,25.7,25.74,25.66,25.72,32638.0,21.3788,21.4121,21.3456,21.3955,32638.0
2017-08-16 10:15:00,25.71,25.72,25.66,25.71,24733.0,21.3871,21.3955,21.3456,21.3871,24733.0
2017-08-16 10:20:00,25.7,25.72,25.65,25.71,49335.0,21.3788,21.3955,21.3372,21.3871,49335.0
2017-08-16 10:25:00,25.7,25.7,25.63,25.63,23505.0,21.3788,21.3788,21.3206,21.3206,23505.0
2017-08-16 10:30:00,25.63,25.64,25.57,25.58,32863.0,21.3206,21.3289,21.2707,21.279,32863.0
2017-08-16 10:35:00,25.59,25.66,25.57,25.62,25641.0,21.2873,21.3456,21.2707,21.3123,25641.0
2017-08-16 10:40:00,25.61,25.63,25.59,25.6,29360.0,21.304,21.3206,21.2873,21.2956,29360.0
2017-08-16 10:45:00,25.6,25.63,25.59,25.62,21501.0,21.2956,21.3206,21.2873,21.3123,21501.0
2017-08-16 10:50:00,25.62,25.68,25.61,25.68,22300.0,21.3123,21.3622,21.304,21.3622,22300.0
2017-08-16 10:55:00,25.69,25.71,25.66,25.67,22041.0,21.3705,21.3871,21.3456,21.3539,22041.0
2017-08-16 11:00:00,25.67,25.68,25.64,25.64,14575.0,21.3539,21.3622,21.3289,21.3289,14575.0
2017-08-16 11:05:00,25.63,25.67,25.61,25.61,29250.0,21.3206,21.3539,21.304,21.304,29250.0
2017-08-16 11:10:00,25.62,25.62,25.57,25.59,15517.0,21.3123,21.3123,21.2707,21.2873,15517.0
2017-08-16 11:15:00,25.58,25.59,25.54,25.54,12318.0,21.279,21.2873,21.2457,21.2457,12318.0
2017-08-16 11:20:00,25.54,25.59,25.53,25.58,25997.0,21.2457,21.2873,21.2374,21.279,25997.0
2017-08-16 11:25:00,25.58,25.6,25.56,25.6,18727.0,21.279,21.2956,21.2624,21.2956,18727.0
2017-08-16 11:30:00,25.6,25.62,25.57,25.58,14152.0,21.2956,21.3123,21.2707,21.279,14152.0
2017-08-16 11:35:00,25.57,25.6,25.56,25.6,14930.0,21.2707,21.2956,21.2624,21.2956,14930.0
2017-08-16 11:40:00,25.6,25.64,25.59,25.64,31210.0,21.2956,21.3289,21.2873,21.3289,31210.0
2017-08-16 11:45:00,25.64,25.66,25.62,25.63,28493.0,21.3289,21.3456,21.3123,21.3206,28493.0
2017-08-16 11:50:00,25.63,25.65,25.62,25.64,19380.0,21.3206,21.3372,21.3123,21.3289,19380.0
2017-08-16 11:55:00,25.64,25.66,25.64,25.64,14028.0,21.3289,21.3456,21.3289,21.3289,14028.0
2017-08-16 12:00:00,25.65,25.65,25.63,25.64,17626.0,21.3372,21.3372,21.3206,21.3289,17626.0
2017-08-16 12:05:00,25.64,25.69,25.64,25.69,23380.0,21.3289,21.3705,21.3289,21.3705,23380.0
2017-08-16 12:10:00,25.69,25.71,25.68,25.69,27520.0,21.3705,21.3871,21.3622,21.3705,27520.0
2017-08-16 12:15:00,25.69,25.7,25.65,25.66,23202.0,21.3705,21.3788,21.3372,21.3456,23202.0
2017-08-16 12:20:00,25.67,25.69,25.66,25.68,22919.0,21.3539,21.3705,21.3456,21.3622,22919.0
2017-08-16 12:25:00,25.67,25.68,25.66,25.67,10030.0,21.3539,21.3622,21.3456,21.3539,10030.0
2017-08-16 12:30:00,25.66,25.67,25.62,25.62,28148.0,21.3456,21.3539,21.3123,21.3123,28148.0
2017-08-16 12:35:00,25.62,25.66,25.6,25.62,34182.0,21.3123,21.3456,21.2956,21.3123,34182.0
2017-08-16 12:40:00,25.61,25.62,25.6,25.61,6900.0,21.304,21.3123,21.2956,21.304,6900.0
2017-08-16 12:45:00,25.62,25.64,25.6,25.63,33733.0,21.3123,21.3289,21.2956,21.3206,33733.0
2017-08-16 12:50:00,25.63,25.63,25.6,25.61,16275.0,21.3206,21.3206,21.2956,21.304,16275.0
2017-08-16 12:55:00,25.61,25.63,25.58,25.61,22356.0,21.304,21.3206,21.279,21.304,22356.0
2017-08-16 13:00:00,25.61,25.63,25.6,25.63,18243.0,21.304,21.3206,21.2956,21.3206,18243.0
2017-08-16 13:05:00,25.62,25.66,25.61,25.64,38817.0,21.3123,21.3456,21.304,21.3289,38817.0
2017-08-16 13:10:00,25.65,25.67,25.59,25.61,56705.0,21.3372,21.3539,21.2873,21.304,56705.0
2017-08-16 13:15:00,25.62,25.62,25.58,25.6,28912.0,21.3123,21.3123,21.279,21.2956,28912.0
2017-08-16 13:20:00,25.61,25.62,25.6,25.62,16122.0,21.304,21.3123,21.2956,21.3123,16122.0
2017-08-16 13:25:00,25.61,25.63,25.59,25.62,34748.0,21.304,21.3206,21.2873,21.3123,34748.0
2017-08-16 13:30:00,25.62,25.63,25.6,25.62,19750.0,21.3123,21.3206,21.2956,21.3123,19750.0
2017-08-16 13:35:00,25.61,25.63,25.61,25.62,10751.0,21.304,21.3206,21.304,21.3123,10751.0
2017-08-16 13:40:00,25.62,25.63,25.59,25.62,28944.0,21.3123,21.3206,21.2873,21.3123,28944.0
2017-08-16 13:45:00,25.63,25.63,25.6,25.62,16427.0,21.3206,21.3206,21.2956,21.3123,16427.0
2017-08-16 13:50:00,25.62,25.63,25.59,25.6,66816.0,21.3123,21.3206,21.2873,21.2956,66816.0
2017-08-16 13:55:00,25.6,25.7,25.6,25.7,133638.0,21.2956,21.3788,21.2956,21.3788,133638.0
2017-08-16 14:00:00,25.7,25.72,25.68,25.72,23873.0,21.3788,21.3955,21.3622,21.3955,23873.0
2017-08-16 14:05:00,25.72,25.74,25.67,25.71,45380.0,21.3955,21.4121,21.3539,21.3871,45380.0
2017-08-16 14:10:00,25.71,25.74,25.69,25.71,37082.0,21.3871,21.4121,21.3705,21.3871,37082.0
2017-08-16 14:15:00,25.71,25.71,25.65,25.68,43919.0,21.3871,21.3871,21.3372,21.3622,43919.0
2017-08-16 14:20:00,25.68,25.69,25.6,25.61,110873.0,21.3622,21.3705,21.2956,21.304,110873.0
2017-08-16 14:25:00,25.61,25.61,25.57,25.6,30452.0,21.304,21.304,21.2707,21.2956,30452.0
2017-08-16 14:30:00,25.59,25.6,25.56,25.57,31486.0,21.2873,21.2956,21.2624,21.2707,31486.0
2017-08-16 14:35:00,25.58,25.63,25.57,25.6,45167.0,21.279,21.3206,21.2707,21.2956,45167.0
2017-08-16 14:40:00,25.59,25.6,25.57,25.59,11977.0,21.2873,21.2956,21.2707,21.2873,11977.0
2017-08-16 14:45:00,25.59,25.61,25.58,25.6,19892.0,21.2873,21.304,21.279,21.2956,19892.0
2017-08-16 14:50:00,25.6,25.64,25.59,25.64,43072.0,21.2956,21.3289,21.2873,21.3289,43072.0
2017-08-16 14:55:00,25.64,25.67,25.6,25.66,98279.0,21.3289,21.3539,21.2956,21.3456,98279.0
2017-08-16 15:00:00,25.66,25.67,25.57,25.58,43830.0,21.3456,21.3539,21.2707,21.279,43830.0
2017-08-16 15:05:00,25.58,25.63,25.57,25.58,35376.0,21.279,21.3206,21.2707,21.279,35376.0
2017-08-16 15:10:00,25.57,25.59,25.56,25.57,17692.0,21.2707,21.2873,21.2624,21.2707,17692.0
2017-08-16 15:15:00,25.58,25.58,25.57,25.58,11767.0,21.279,21.279,21.2707,21.279,11767.0
2017-08-16 15:20:00,25.58,25.61,25.57,25.61,27932.0,21.279,21.304,21.2707,21.304,27932.0
2017-08-16 15:25:00,25.6,25.62,25.57,25.59,44011.0,21.2956,21.3123,21.2707,21.2873,44011.0
2017-08-16 15:30:00,25.59,25.6,25.57,25.58,49273.0,21.2873,21.2956,21.2707,21.279,49273.0
2017-08-16 15:35:00,25.58,25.6,25.57,25.57,68250.0,21.279,21.2956,21.2707,21.2707,68250.0
2017-08-16 15:40:00,25.57,25.62,25.57,25.62,118151.0,21.2707,21.3123,21.2707,21.3123,118151.0
2017-08-16 15:45:00,25.61,25.61,25.57,25.58,119821.0,21.304,21.304,21.2707,21.279,119821.0
2017-08-16 15:50:00,25.58,25.67,25.58,25.67,124681.0,21.279,21.3539,21.279,21.3539,124681.0
2017-08-16 15:55:00,25.67,25.72,25.64,25.68,246348.0,21.3539,21.3955,21.3289,21.3622,246348.0
2017-08-17 09:30:00,25.62,25.79,25.47,25.65,44816.0,21.3123,21.4537,21.1875,21.3372,44816.0
2017-08-17 09:35:00,25.67,25.73,25.59,25.6,28210.0,21.3539,21.4038,21.2873,21.2956,28210.0
2017-08-17 09:40:00,25.59,25.63,25.51,25.54,35807.0,21.2873,21.3206,21.2208,21.2457,35807.0
2017-08-17 09:45:00,25.55,25.57,25.49,25.51,33806.0,21.254,21.2707,21.2041,21.2208,33806.0
2017-08-17 09:50:00,25.52,25.54,25.46,25.54,33368.0,21.2291,21.2457,21.1792,21.2457,33368.0
2017-08-17 09:55:00,25.54,25.55,25.43,25.45,35517.0,21.2457,21.254,21.1542,21.1709,35517.0
2017-08-17 10:00:00,25.46,25.49,25.38,25.41,56427.0,21.1792,21.2041,21.1126,21.1376,56427.0
2017-08-17 10:05:00,25.4,25.51,25.39,25.5,30388.0,21.1293,21.2208,21.121,21.2125,30388.0
2017-08-17 10:10:00,25.5,25.52,25.45,25.48,68509.0,21.2125,21.2291,21.1709,21.1958,68509.0
2017-08-17 10:15:00,25.48,25.48,25.4,25.44,44404.0,21.1958,21.1958,21.1293,21.1625,44404.0
2017-08-17 10:20:00,25.44,25.44,25.38,25.44,31455.0,21.1625,21.1625,21.1126,21.1625,31455.0
2017-08-17 10:25:00,25.43,25.48,25.4,25.48,63658.0,21.1542,21.1958,21.1293,21.1958,63658.0
2017-08-17 10:30:00,25.49,25.52,25.45,25.5,40147.0,21.2041,21.2291,21.1709,21.2125,40147.0
2017-08-17 10:35:00,25.5,25.54,25.49,25.54,24185.0,21.2125,21.2457,21.2041,21.2457,24185.0
2017-08-17 10:40:00,25.53,25.54,25.43,25.43,34926.0,21.2374,21.2457,21.1542,21.1542,34926.0
2017-08-17 10:45:00,25.44,25.5,25.44,25.48,25009.0,21.1625,21.2125,21.1625,21.1958,25009.0
2017-08-17 10:50:00,25.49,25.51,25.44,25.51,25401.0,21.2041,21.2208,21.1625,21.2208,25401.0
2017-08-17 10:55:00,25.51,25.56,25.5,25.53,23291.0,21.2208,21.2624,21.2125,21.2374,23291.0
2017-08-17 11:00:00,25.53,25.56,25.52,25.56,23620.0,21.2374,21.2624,21.2291,21.2624,23620.0
2017-08-17 11:05:00,25.57,25.6,25.56,25.6,17663.0,21.2707,21.2956,21.2624,21.2956,17663.0
2017-08-17 11:10:00,25.6,25.67,25.6,25.64,49144.0,21.2956,21.3539,21.2956,21.3289,49144.0
2017-08-17 11:15:00,25.63,25.65,25.58,25.59,26436.0,21.3206,21.3372,21.279,21.2873,26436.0
2017-08-17 11:20:00,25.59,25.6,25.56,25.57,21970.0,21.2873,21.2956,21.2624,21.2707,21970.0
2017-08-17 11:25:00,25.57,25.58,25.52,25.52,29748.0,21.2707,21.279,21.2291,21.2291,29748.0
2017-08-17 11:30:00,25.52,25.57,25.52,25.55,24525.0,21.2291,21.2707,21.2291,21.254,24525.0
2017-08-17 11:35:00,25.55,25.57,25.52,25.54,20640.0,21.254,21.2707,21.2291,21.2457,20640.0
2017-08-17 11:40:00,25.54,25.55,25.51,25.52,16243.0,21.2457,21.254,21.2208,21.2291,16243.0
2017-08-17 11:45:00,25.52,25.54,25.51,25.52,23301.0,21.2291,21.2457,21.2208,21.2291,23301.0
2017-08-17 11:50:00,25.52,25.55,25.51,25.55,9700.0,21.2291,21.254,21.2208,21.254,9700.0
2017-08-17 11:55:00,25.55,25.55,25.51,25.54,20964.0,21.254,21.254,21.2208,21.2457,20964.0
2017-08-17 12:00:00,25.53,25.55,25.52,25.55,21128.0,21.2374,21.254,21.2291,21.254,21128.0
2017-08-17 12:05:00,25.55,25.55,25.48,25.49,41256.0,21.254,21.254,21.1958,21.2041,41256.0
2017-08-17 12:10:00,25.49,25.5,25.45,25.46,26063.0,21.2041,21.2125,21.1709,21.1792,26063.0
2017-08-17 12:15:00,25.46,25.46,25.39,25.41,16777.0,21.1792,21.1792,21.121,21.1376,16777.0
2017-08-17 12:20:00,25.42,25.45,25.41,25.44,14564.0,21.1459,21.1709,21.1376,21.1625,14564.0
2017-08-17 12:25:00,25.45,25.45,25.4,25.42,16501.0,21.1709,21.1709,21.1293,21.1459,16501.0
2017-08-17 12:30:00,25.43,25.44,25.39,25.4,19281.0,21.1542,21.1625,21.121,21.1293,19281.0
2017-08-17 12:35:00,25.4,25.41,25.39,25.41,18129.0,21.1293,21.1376,21.121,21.1376,18129.0
2017-08-17 12:40:00,25.41,25.42,25.38,25.41,24996.0,21.1376,21.1459,21.1126,21.1376,24996.0
2017-08-17 12:45:00,25.4,25.43,25.37,25.37,23535.0,21.1293,21.1542,21.1043,21.1043,23535.0
2017-08-17 12:50:00,25.38,25.38,25.32,25.35,27835.0,21.1126,21.1126,21.0627,21.0877,27835.0
2017-08-17 12:55:00,25.35,25.35,25.27,25.27,26902.0,21.0877,21.0877,21.0211,21.0211,26902.0
2017-08-17 13:00:00,25.28,25.28,25.24,25.27,21848.0,21.0294,21.0294,20.9962,21.0211,21848.0
2017-08-17 13:05:00,25.27,25.34,25.27,25.32,44460.0,21.0211,21.0794,21.0211,21.0627,44460.0
2017-08-17 13:10:00,25.32,25.32,25.26,25.26,24618.0,21.0627,21.0627,21.0128,21.0128,24618.0
2017-08-17 13:15:00,25.26,25.31,25.24,25.3,30898.0,21.0128,21.0544,20.9962,21.0461,30898.0
2017-08-17 13:20:00,25.29,25.33,25.29,25.32,21961.0,21.0378,21.071,21.0378,21.0627,21961.0
2017-08-17 13:25:00,25.32,25.35,25.3,25.32,20692.0,21.0627,21.0877,21.0461,21.0627,20692.0
2017-08-17 13:30:00,25.31,25.33,25.3,25.33,17357.0,21.0544,21.071,21.0461,21.071,17357.0
2017-08-17 13:35:00,25.33,25.34,25.31,25.33,18500.0,21.071,21.0794,21.0544,21.071,18500.0
2017-08-17 13:40:00,25.33,25.33,25.29,25.29,16698.0,21.071,21.071,21.0378,21.0378,16698.0
2017-08-17 13:45:00,25.29,25.3,25.27,25.29,19439.0,21.0378,21.0461,21.0211,21.0378,19439.0
2017-08-17 13:50:00,25.29,25.31,25.27,25.31,19530.0,21.0378,21.0544,21.0211,21.0544,19530.0
2017-08-17 13:55:00,25.3,25.31,25.28,25.3,24533.0,21.0461,21.0544,21.0294,21.0461,24533.0
2017-08-17 14:00:00,25.31,25.32,25.27,25.28,27100.0,21.0544,21.0627,21.0211,21.0294,27100.0
2017-08-17 14:05:00,25.28,25.32,25.28,25.31,20454.0,21.0294,21.0627,21.0294,21.0544,20454.0
2017-08-17 14:10:00,25.3,25.31,25.29,25.29,18996.0,21.0461,21.0544,21.0378,21.0378,18996.0
2017-08-17 14:15:00,25.29,25.31,25.26,25.28,36158.0,21.0378,21.0544,21.0128,21.0294,36158.0
2017-08-17 14:20:00,25.28,25.32,25.27,25.32,23633.0,21.0294,21.0627,21.0211,21.0627,23633.0
2017-08-17 14:25:00,25.31,25.35,25.31,25.35,27370.0,21.0544,21.0877,21.0544,21.0877,27370.0
2017-08-17 14:30:00,25.34,25.35,25.3,25.32,40319.0,21.0794,21.0877,21.0461,21.0627,40319.0
2017-08-17 14:35:00,25.32,25.36,25.31,25.31,31530.0,21.0627,21.096,21.0544,21.0544,31530.0
2017-08-17 14:40:00,25.3,25.31,25.27,25.29,24777.0,21.0461,21.0544,21.0211,21.0378,24777.0
2017-08-17 14:45:00,25.29,25.31,25.28,25.29,19936.0,21.0378,21.0544,21.0294,21.0378,19936.0
2017-08-17 14:50:00,25.29,25.31,25.28,25.31,20264.0,21.0378,21.0544,21.0294,21.0544,20264.0
2017-08-17 14:55:00,25.31,25.36,25.3,25.34,31759.0,21.0544,21.096,21.0461,21.0794,31759.0
2017-08-17 15:00:00,25.34,25.34,25.26,25.3,36911.0,21.0794,21.0794,21.0128,21.0461,36911.0
2017-08-17 15:05:00,25.29,25.31,25.27,25.29,34861.0,21.0378,21.0544,21.0211,21.0378,34861.0
2017-08-17 15:10:00,25.29,25.3,25.24,25.25,35813.0,21.0378,21.0461,20.9962,21.0045,35813.0
2017-08-17 15:15:00,25.25,25.27,25.2,25.21,43074.0,21.0045,21.0211,20.9629,20.9712,43074.0
2017-08-17 15:20:00,25.21,25.28,25.21,25.24,53966.0,20.9712,21.0294,20.9712,20.9962,53966.0
2017-08-17 15:25:00,25.23,25.25,25.22,25.24,38717.0,20.9879,21.0045,20.9795,20.9962,38717.0
2017-08-17 15:30:00,25.24,25.3,25.23,25.3,54782.0,20.9962,21.0461,20.9879,21.0461,54782.0
2017-08-17 15:35:00,25.3,25.31,25.24,25.25,83548.0,21.0461,21.0544,20.9962,21.0045,83548.0
2017-08-17 15:40:00,25.25,25.26,25.21,25.21,89179.0,21.0045,21.0128,20.9712,20.9712,89179.0
2017-08-17 15:45:00,25.21,25.25,25.18,25.19,135134.0,20.9712,21.0045,20.9463,20.9546,135134.0
2017-08-17 15:50:00,25.19,25.29,25.17,25.26,226797.0,20.9546,21.0378,20.9379,21.0128,226797.0
2017-08-17 15:55:00,25.26,25.27,25.21,25.26,344197.0,21.0128,21.0211,20.9712,21.0128,344197.0
2017-08-18 09:30:00,25.29,25.6,25.24,25.26,117382.0,21.0378,21.2956,20.9962,21.0128,117382.0
2017-08-18 09:35:00,25.24,25.31,25.15,25.19,52641.0,20.9962,21.0544,20.9213,20.9546,52641.0
2017-08-18 09:40:00,25.18,25.26,25.17,25.23,38119.0,20.9463,21.0128,20.9379,20.9879,38119.0
2017-08-18 09:45:00,25.23,25.25,25.17,25.23,38215.0,20.9879,21.0045,20.9379,20.9879,38215.0
2017-08-18 09:50:00,25.24,25.27,25.16,25.18,40725.0,20.9962,21.0211,20.9296,20.9463,40725.0
2017-08-18 09:55:00,25.18,25.27,25.14,25.27,33124.0,20.9463,21.0211,20.913,21.0211,33124.0
2017-08-18 10:00:00,25.27,25.31,25.22,25.31,50641.0,21.0211,21.0544,20.9795,21.0544,50641.0
2017-08-18 10:05:00,25.31,25.42,25.31,25.41,44465.0,21.0544,21.1459,21.0544,21.1376,44465.0
2017-08-18 10:10:00,25.41,25.44,25.39,25.44,25555.0,21.1376,21.1625,21.121,21.1625,25555.0
2017-08-18 10:15:00,25.44,25.48,25.39,25.39,23476.0,21.1625,21.1958,21.121,21.121,23476.0
2017-08-18 10:20:00,25.39,25.5,25.38,25.49,54223.0,21.121,21.2125,21.1126,21.2041,54223.0
2017-08-18 10:25:00,25.49,25.49,25.43,25.45,32573.0,21.2041,21.2041,21.1542,21.1709,32573.0
2017-08-18 10:30:00,25.46,25.5,25.44,25.5,24077.0,21.1792,21.2125,21.1625,21.2125,24077.0
2017-08-18 10:35:00,25.5,25.63,25.49,25.62,62303.0,21.2125,21.3206,21.2041,21.3123,62303.0
2017-08-18 10:40:00,25.62,25.68,25.61,25.62,59137.0,21.3123,21.3622,21.304,21.3123,59137.0
2017-08-18 10:45:00,25.62,25.67,25.55,25.58,126134.0,21.3123,21.3539,21.254,21.279,126134.0
2017-08-18 10:50:00,25.58,25.66,25.58,25.64,36154.0,21.279,21.3456,21.279,21.3289,36154.0
2017-08-18 10:55:00,25.64,25.68,25.64,25.65,31790.0,21.3289,21.3622,21.3289,21.3372,31790.0
2017-08-18 11:00:00,25.65,25.67,25.61,25.66,28471.0,21.3372,21.3539,21.304,21.3456,28471.0
2017-08-18 11:05:00,25.66,25.7,25.64,25.69,34732.0,21.3456,21.3788,21.3289,21.3705,34732.0
2017-08-18 11:10:00,25.69,25.77,25.69,25.74,42560.0,21.3705,21.4371,21.3705,21.4121,42560.0
2017-08-18 11:15:00,25.74,25.84,25.74,25.8,74973.0,21.4121,21.4953,21.4121,21.462,74973.0
2017-08-18 11:20:00,25.79,25.82,25.77,25.81,29047.0,21.4537,21.4787,21.4371,21.4703,29047.0
2017-08-18 11:25:00,25.8,25.82,25.75,25.77,46041.0,21.462,21.4787,21.4204,21.4371,46041.0
2017-08-18 11:30:00,25.77,25.77,25.72,25.72,26704.0,21.4371,21.4371,21.3955,21.3955,26704.0
2017-08-18 11:35:00,25.73,25.77,25.71,25.76,32628.0,21.4038,21.4371,21.3871,21.4287,32628.0
2017-08-18 11:40:00,25.75,25.76,25.73,25.75,36695.0,21.4204,21.4287,21.4038,21.4204,36695.0
2017-08-18 11:45:00,25.75,25.81,25.74,25.8,47806.0,21.4204,21.4703,21.4121,21.462,47806.0
2017-08-18 11:50:00,25.81,25.86,25.79,25.85,36462.0,21.4703,21.5119,21.4537,21.5036,36462.0
2017-08-18 11:55:00,25.85,25.93,25.82,25.91,98633.0,21.5036,21.5702,21.4787,21.5535,98633.0
2017-08-18 12:00:00,25.92,25.98,25.91,25.95,81992.0,21.5618,21.6117,21.5535,21.5868,81992.0
2017-08-18 12:05:00,25.95,25.96,25.9,25.9,38369.0,21.5868,21.5951,21.5452,21.5452,38369.0
2017-08-18 12:10:00,25.91,25.93,25.9,25.93,41955.0,21.5535,21.5702,21.5452,21.5702,41955.0
2017-08-18 12:15:00,25.92,25.92,25.86,25.91,73765.0,21.5618,21.5618,21.5119,21.5535,73765.0
2017-08-18 12:20:00,25.92,25.92,25.84,25.85,46186.0,21.5618,21.5618,21.4953,21.5036,46186.0
2017-08-18 12:25:00,25.85,25.9,25.83,25.88,70092.0,21.5036,21.5452,21.487,21.5286,70092.0
2017-08-18 12:30:00,25.89,25.91,25.86,25.9,41736.0,21.5369,21.5535,21.5119,21.5452,41736.0
2017-08-18 12:35:00,25.89,25.93,25.87,25.92,38361.0,21.5369,21.5702,21.5202,21.5618,38361.0
2017-08-18 12:40:00,25.91,25.98,25.89,25.94,49051.0,21.5535,21.6117,21.5369,21.5785,49051.0
2017-08-18 12:45:00,25.93,25.96,25.91,25.95,14762.0,21.5702,21.5951,21.5535,21.5868,14762.0
2017-08-18 12:50:00,25.95,25.96,25.9,25.95,24812.0,21.5868,21.5951,21.5452,21.5868,24812.0
2017-08-18 12:55:00,25.95,25.96,25.9,25.9,22186.0,21.5868,21.5951,21.5452,21.5452,22186.0
2017-08-18 13:00:00,25.89,25.89,25.81,25.83,47584.0,21.5369,21.5369,21.4703,21.487,47584.0
2017-08-18 13:05:00,25.83,25.88,25.79,25.79,45673.0,21.487,21.5286,21.4537,21.4537,45673.0
2017-08-18 13:10:00,25.8,25.9,25.8,25.87,31115.0,21.462,21.5452,21.462,21.5202,31115.0
2017-08-18 13:15:00,25.87,25.9,25.83,25.85,38121.0,21.5202,21.5452,21.487,21.5036,38121.0
2017-08-18 13:20:00,25.86,25.89,25.83,25.84,22812.0,21.5119,21.5369,21.487,21.4953,22812.0
2017-08-18 13:25:00,25.83,25.86,25.81,25.83,25007.0,21.487,21.5119,21.4703,21.487,25007.0
2017-08-18 13:30:00,25.84,25.86,25.82,25.86,20164.0,21.4953,21.5119,21.4787,21.5119,20164.0
2017-08-18 13:35:00,25.86,25.88,25.82,25.82,26661.0,21.5119,21.5286,21.4787,21.4787,26661.0
2017-08-18 13:40:00,25.82,25.86,25.81,25.85,31283.0,21.4787,21.5119,21.4703,21.5036,31283.0
2017-08-18 13:45:00,25.86,25.88,25.83,25.88,25057.0,21.5119,21.5286,21.487,21.5286,25057.0
2017-08-18 13:50:00,25.88,25.93,25.87,25.93,26842.0,21.5286,21.5702,21.5202,21.5702,26842.0
2017-08-18 13:55:00,25.94,25.95,25.9,25.92,25475.0,21.5785,21.5868,21.5452,21.5618,25475.0
2017-08-18 14:00:00,25.92,25.98,25.92,25.98,44387.0,21.5618,21.6117,21.5618,21.6117,44387.0
2017-08-18 14:05:00,25.98,25.99,25.96,25.97,53615.0,21.6117,21.6201,21.5951,21.6034,53615.0
2017-08-18 14:10:00,25.97,25.98,25.94,25.97,29403.0,21.6034,21.6117,21.5785,21.6034,29403.0
2017-08-18 14:15:00,25.97,25.98,25.92,25.94,56230.0,21.6034,21.6117,21.5618,21.5785,56230.0
2017-08-18 14:20:00,25.94,25.94,25.91,25.93,24974.0,21.5785,21.5785,21.5535,21.5702,24974.0
2017-08-18 14:25:00,25.92,25.98,25.92,25.94,61419.0,21.5618,21.6117,21.5618,21.5785,61419.0
2017-08-18 14:30:00,25.94,25.96,25.86,25.86,98404.0,21.5785,21.5951,21.5119,21.5119,98404.0
2017-08-18 14:35:00,25.86,25.91,25.83,25.85,40421.0,21.5119,21.5535,21.487,21.5036,40421.0
2017-08-18 14:40:00,25.85,25.85,25.81,25.81,24928.0,21.5036,21.5036,21.4703,21.4703,24928.0
2017-08-18 14:45:00,25.82,25.82,25.72,25.82,109828.0,21.4787,21.4787,21.3955,21.4787,109828.0
2017-08-18 14:50:00,25.82,25.83,25.81,25.82,31457.0,21.4787,21.487,21.4703,21.4787,31457.0
2017-08-18 14:55:00,25.82,25.86,25.8,25.8,49578.0,21.4787,21.5119,21.462,21.462,49578.0
2017-08-18 15:00:00,25.8,25.86,25.79,25.85,53809.0,21.462,21.5119,21.4537,21.5036,53809.0
2017-08-18 15:05:00,25.84,25.86,25.82,25.82,50288.0,21.4953,21.5119,21.4787,21.4787,50288.0
2017-08-18 15:10:00,25.82,25.82,25.79,25.8,23715.0,21.4787,21.4787,21.4537,21.462,23715.0
2017-08-18 15:15:00,25.81,25.86,25.8,25.84,86545.0,21.4703,21.5119,21.462,21.4953,86545.0
2017-08-18 15:20:00,25.85,25.85,25.81,25.82,68316.0,21.5036,21.5036,21.4703,21.4787,68316.0
2017-08-18 15:25:00,25.82,25.83,25.79,25.82,107717.0,21.4787,21.487,21.4537,21.4787,107717.0
2017-08-18 15:30:00,25.82,25.82,25.75,25.78,129883.0,21.4787,21.4787,21.4204,21.4454,129883.0
2017-08-18 15:35:00,25.78,25.85,25.77,25.85,68199.0,21.4454,21.5036,21.4371,21.5036,68199.0
2017-08-18 15:40:00,25.85,25.86,25.82,25.82,92134.0,21.5036,21.5119,21.4787,21.4787,92134.0
2017-08-18 15:45:00,25.82,25.84,25.79,25.79,142326.0,21.4787,21.4953,21.4537,21.4537,142326.0
2017-08-18 15:50:00,25.79,25.8,25.76,25.77,170157.0,21.4537,21.462,21.4287,21.4371,170157.0
2017-08-18 15:55:00,25.76,25.79,25.75,25.78,280719.0,21.4287,21.4537,21.4204,21.4454,280719.0
2017-08-21 09:30:00,25.76,25.76,25.68,25.74,37758.0,21.4287,21.4287,21.3622,21.4121,37758.0
2017-08-21 09:35:00,25.74,25.82,25.7,25.81,37228.0,21.4121,21.4787,21.3788,21.4703,37228.0
2017-08-21 09:40:00,25.8,25.83,25.72,25.75,49145.0,21.462,21.487,21.3955,21.4204,49145.0
2017-08-21 09:45:00,25.76,25.76,25.61,25.64,36574.0,21.4287,21.4287,21.304,21.3289,36574.0
2017-08-21 09:50:00,25.63,25.65,25.49,25.51,66593.0,21.3206,21.3372,21.2041,21.2208,66593.0
2017-08-21 09:55:00,25.52,25.52,25.42,25.44,62489.0,21.2291,21.2291,21.1459,21.1625,62489.0
2017-08-21 10:00:00,25.44,25.47,25.34,25.38,67374.0,21.1625,21.1875,21.0794,21.1126,67374.0
2017-08-21 10:05:00,25.39,25.41,25.31,25.41,72234.0,21.121,21.1376,21.0544,21.1376,72234.0
2017-08-21 10:10:00,25.4,25.41,25.33,25.38,68718.0,21.1293,21.1376,21.071,21.1126,68718.0
2017-08-21 10:15:00,25.38,25.38,25.31,25.34,39553.0,21.1126,21.1126,21.0544,21.0794,39553.0
2017-08-21 10:20:00,25.33,25.39,25.32,25.33,45751.0,21.071,21.121,21.0627,21.071,45751.0
2017-08-21 10:25:00,25.33,25.43,25.32,25.41,42106.0,21.071,21.1542,21.0627,21.1376,42106.0
2017-08-21 10:30:00,25.42,25.47,25.39,25.45,43586.0,21.1459,21.1875,21.121,21.1709,43586.0
2017-08-21 10:35:00,25.44,25.51,25.43,25.48,57703.0,21.1625,21.2208,21.1542,21.1958,57703.0
2017-08-21 10:40:00,25.49,25.53,25.47,25.51,34059.0,21.2041,21.2374,21.1875,21.2208,34059.0
2017-08-21 10:45:00,25.51,25.51,25.49,25.51,47665.0,21.2208,21.2208,21.2041,21.2208,47665.0
2017-08-21 10:50:00,25.5,25.61,25.5,25.58,61931.0,21.2125,21.304,21.2125,21.279,61931.0
2017-08-21 10:55:00,25.57,25.64,25.57,25.64,41117.0,21.2707,21.3289,21.2707,21.3289,41117.0
2017-08-21 11:00:00,25.64,25.7,25.61,25.62,132503.0,21.3289,21.3788,21.304,21.3123,132503.0
2017-08-21 11:05:00,25.61,25.61,25.56,25.6,42563.0,21.304,21.304,21.2624,21.2956,42563.0
2017-08-21 11:10:00,25.6,25.63,25.58,25.6,43417.0,21.2956,21.3206,21.279,21.2956,43417.0
2017-08-21 11:15:00,25.6,25.6,25.53,25.55,24203.0,21.2956,21.2956,21.2374,21.254,24203.0
2017-08-21 11:20:00,25.55,25.57,25.52,25.52,32950.0,21.254,21.2707,21.2291,21.2291,32950.0
2017-08-21 11:25:00,25.52,25.6,25.52,25.52,28702.0,21.2291,21.2956,21.2291,21.2291,28702.0
2017-08-21 11:30:00,25.52,25.61,25.52,25.61,35076.0,21.2291,21.304,21.2291,21.304,35076.0
2017-08-21 11:35:00,25.61,25.63,25.6,25.62,45558.0,21.304,21.3206,21.2956,21.3123,45558.0
2017-08-21 11:40:00,25.63,25.66,25.62,25.63,27934.0,21.3206,21.3456,21.3123,21.3206,27934.0
2017-08-21 11:45:00,25.62,25.65,25.58,25.59,50053.0,21.3123,21.3372,21.279,21.2873,50053.0
2017-08-21 11:50:00,25.58,25.66,25.55,25.66,55969.0,21.279,21.3456,21.254,21.3456,55969.0
2017-08-21 11:55:00,25.66,25.66,25.61,25.62,16955.0,21.3456,21.3456,21.304,21.3123,16955.0
2017-08-21 12:00:00,25.62,25.63,25.58,25.59,21017.0,21.3123,21.3206,21.279,21.2873,21017.0
2017-08-21 12:05:00,25.6,25.61,25.58,25.6,19481.0,21.2956,21.304,21.279,21.2956,19481.0
2017-08-21 12:10:00,25.61,25.62,25.58,25.59,17528.0,21.304,21.3123,21.279,21.2873,17528.0
2017-08-21 12:15:00,25.59,25.62,25.58,25.61,22027.0,21.2873,21.3123,21.279,21.304,22027.0
2017-08-21 12:20:00,25.6,25.62,25.55,25.62,31187.0,21.2956,21.3123,21.254,21.3123,31187.0
2017-08-21 12:25:00,25.62,25.63,25.61,25.62,16127.0,21.3123,21.3206,21.304,21.3123,16127.0
2017-08-21 12:30:00,25.61,25.66,25.6,25.66,32314.0,21.304,21.3456,21.2956,21.3456,32314.0
2017-08-21 12:35:00,25.65,25.65,25.61,25.61,23960.0,21.3372,21.3372,21.304,21.304,23960.0
2017-08-21 12:40:00,25.61,25.62,25.56,25.58,24377.0,21.304,21.3123,21.2624,21.279,24377.0
2017-08-21 12:45:00,25.57,25.61,25.57,25.58,35401.0,21.2707,21.304,21.2707,21.279,35401.0
2017-08-21 12:50:00,25.58,25.58,25.55,25.56,33239.0,21.279,21.279,21.254,21.2624,33239.0
2017-08-21 12:55:00,25.57,25.58,25.56,25.57,11300.0,21.2707,21.279,21.2624,21.2707,11300.0
2017-08-21 13:00:00,25.57,25.64,25.57,25.64,32644.0,21.2707,21.3289,21.2707,21.3289,32644.0
2017-08-21 13:05:00,25.64,25.66,25.62,25.66,41551.0,21.3289,21.3456,21.3123,21.3456,41551.0
2017-08-21 13:10:00,25.66,25.66,25.61,25.62,42468.0,21.3456,21.3456,21.304,21.3123,42468.0
2017-08-21 13:15:00,25.61,25.63,25.59,25.61,28374.0,21.304,21.3206,21.2873,21.304,28374.0
2017-08-21 13:20:00,25.61,25.62,25.6,25.62,12200.0,21.304,21.3123,21.2956,21.3123,12200.0
2017-08-21 13:25:00,25.61,25.63,25.59,25.59,19525.0,21.304,21.3206,21.2873,21.2873,19525.0
2017-08-21 13:30:00,25.59,25.6,25.57,25.58,33133.0,21.2873,21.2956,21.2707,21.279,33133.0
2017-08-21 13:35:00,25.58,25.59,25.54,25.55,35885.0,21.279,21.2873,21.2457,21.254,35885.0
2017-08-21 13:40:00,25.55,25.57,25.53,25.53,77937.0,21.254,21.2707,21.2374,21.2374,77937.0
2017-08-21 13:45:00,25.54,25.54,25.48,25.52,40785.0,21.2457,21.2457,21.1958,21.2291,40785.0
2017-08-21 13:50:00,25.52,25.54,25.5,25.51,47929.0,21.2291,21.2457,21.2125,21.2208,47929.0
2017-08-21 13:55:00,25.51,25.51,25.45,25.46,48082.0,21.2208,21.2208,21.1709,21.1792,48082.0
2017-08-21 14:00:00,25.46,25.5,25.46,25.49,41600.0,21.1792,21.2125,21.1792,21.2041,41600.0
2017-08-21 14:05:00,25.49,25.49,25.47,25.47,39460.0,21.2041,21.2041,21.1875,21.1875,39460.0
2017-08-21 14:10:00,25.47,25.52,25.44,25.52,56408.0,21.1875,21.2291,21.1625,21.2291,56408.0
2017-08-21 14:15:00,25.52,25.52,25.48,25.48,43035.0,21.2291,21.2291,21.1958,21.1958,43035.0
2017-08-21 14:20:00,25.49,25.55,25.47,25.54,52246.0,21.2041,21.254,21.1875,21.2457,52246.0
2017-08-21 14:25:00,25.53,25.58,25.53,25.56,45309.0,21.2374,21.279,21.2374,21.2624,45309.0
2017-08-21 14:30:00,25.55,25.61,25.55,25.6,54041.0,21.254,21.304,21.254,21.2956,54041.0
2017-08-21 14:35:00,25.6,25.61,25.58,25.59,47199.0,21.2956,21.304,21.279,21.2873,47199.0
2017-08-21 14:40:00,25.59,25.66,25.57,25.66,64610.0,21.2873,21.3456,21.2707,21.3456,64610.0
2017-08-21 14:45:00,25.66,25.66,25.62,25.64,60834.0,21.3456,21.3456,21.3123,21.3289,60834.0
2017-08-21 14:50:00,25.64,25.66,25.61,25.62,51582.0,21.3289,21.3456,21.304,21.3123,51582.0
2017-08-21 14:55:00,25.62,25.68,25.6,25.68,46703.0,21.3123,21.3622,21.2956,21.3622,46703.0
2017-08-21 15:00:00,25.67,25.72,25.66,25.71,65667.0,21.3539,21.3955,21.3456,21.3871,65667.0
2017-08-21 15:05:00,25.69,25.72,25.66,25.69,55089.0,21.3705,21.3955,21.3456,21.3705,55089.0
2017-08-21 15:10:00,25.7,25.74,25.68,25.69,74587.0,21.3788,21.4121,21.3622,21.3705,74587.0
2017-08-21 15:15:00,25.69,25.69,25.66,25.66,54546.0,21.3705,21.3705,21.3456,21.3456,54546.0
2017-08-21 15:20:00,25.66,25.72,25.65,25.71,64886.0,21.3456,21.3955,21.3372,21.3871,64886.0
2017-08-21 15:25:00,25.71,25.75,25.7,25.74,80652.0,21.3871,21.4204,21.3788,21.4121,80652.0
2017-08-21 15:30:00,25.74,25.75,25.72,25.72,64250.0,21.4121,21.4204,21.3955,21.3955,64250.0
2017-08-21 15:35:00,25.72,25.74,25.72,25.73,52165.0,21.3955,21.4121,21.3955,21.4038,52165.0
2017-08-21 15:40:00,25.73,25.75,25.72,25.75,94781.0,21.4038,21.4204,21.3955,21.4204,94781.0
2017-08-21 15:45:00,25.75,25.75,25.68,25.69,68088.0,21.4204,21.4204,21.3622,21.3705,68088.0
2017-08-21 15:50:00,25.69,25.69,25.68,25.69,68350.0,21.3705,21.3705,21.3622,21.3705,68350.0
2017-08-21 15:55:00,25.69,25.76,25.68,25.72,277416.0,21.3705,21.4287,21.3622,21.3955,277416.0
2017-08-22 09:30:00,25.83,25.87,25.76,25.87,27763.0,21.487,21.5202,21.4287,21.5202,27763.0
2017-08-22 09:35:00,25.85,25.87,25.78,25.78,12183.0,21.5036,21.5202,21.4454,21.4454,12183.0
2017-08-22 09:40:00,25.79,25.79,25.75,25.75,13960.0,21.4537,21.4537,21.4204,21.4204,13960.0
2017-08-22 09:45:00,25.76,25.85,25.73,25.82,16550.0,21.4287,21.5036,21.4038,21.4787,16550.0
2017-08-22 09:50:00,25.82,25.88,25.81,25.85,17941.0,21.4787,21.5286,21.4703,21.5036,17941.0
2017-08-22 09:55:00,25.86,25.88,25.81,25.82,14255.0,21.5119,21.5286,21.4703,21.4787,14255.0
2017-08-22 10:00:00,25.83,25.89,25.82,25.86,13079.0,21.487,21.5369,21.4787,21.5119,13079.0
2017-08-22 10:05:00,25.86,25.89,25.84,25.89,14921.0,21.5119,21.5369,21.4953,21.5369,14921.0
2017-08-22 10:10:00,25.88,25.92,25.88,25.9,11163.0,21.5286,21.5618,21.5286,21.5452,11163.0
2017-08-22 10:15:00,25.9,25.91,25.86,25.89,73736.0,21.5452,21.5535,21.5119,21.5369,73736.0
2017-08-22 10:20:00,25.89,25.91,25.87,25.9,62786.0,21.5369,21.5535,21.5202,21.5452,62786.0
2017-08-22 10:25:00,25.9,25.92,25.88,25.9,67031.0,21.5452,21.5618,21.5286,21.5452,67031.0
2017-08-22 10:30:00,25.89,25.92,25.89,25.9,210306.0,21.5369,21.5618,21.5369,21.5452,210306.0
2017-08-22 10:35:00,25.9,25.99,25.9,25.98,34344.0,21.5452,21.6201,21.5452,21.6117,34344.0
2017-08-22 10:40:00,25.99,26.01,25.97,26.0,73537.0,21.6201,21.6367,21.6034,21.6284,73537.0
2017-08-22 10:45:00,25.99,26.08,25.99,26.08,34580.0,21.6201,21.6949,21.6201,21.6949,34580.0
2017-08-22 10:50:00,26.08,26.12,26.07,26.12,28834.0,21.6949,21.7282,21.6866,21.7282,28834.0
2017-08-22 10:55:00,26.12,26.15,26.1,26.14,22811.0,21.7282,21.7532,21.7116,21.7448,22811.0
2017-08-22 11:00:00,26.14,26.15,26.08,26.08,23151.0,21.7448,21.7532,21.6949,21.6949,23151.0
2017-08-22 11:05:00,26.09,26.11,26.05,26.06,13911.0,21.7033,21.7199,21.67,21.6783,13911.0
2017-08-22 11:10:00,26.07,26.13,26.07,26.13,17597.0,21.6866,21.7365,21.6866,21.7365,17597.0
2017-08-22 11:15:00,26.13,26.19,26.12,26.19,33094.0,21.7365,21.7864,21.7282,21.7864,33094.0
2017-08-22 11:20:00,26.19,26.19,26.15,26.19,16484.0,21.7864,21.7864,21.7532,21.7864,16484.0
2017-08-22 11:25:00,26.19,26.21,26.18,26.19,21641.0,21.7864,21.8031,21.7781,21.7864,21641.0
2017-08-22 11:30:00,26.2,26.25,26.18,26.21,40492.0,21.7948,21.8364,21.7781,21.8031,40492.0
2017-08-22 11:35:00,26.21,26.25,26.21,26.25,23663.0,21.8031,21.8364,21.8031,21.8364,23663.0
2017-08-22 11:40:00,26.24,26.25,26.18,26.19,37523.0,21.828,21.8364,21.7781,21.7864,37523.0
2017-08-22 11:45:00,26.19,26.21,26.17,26.19,20189.0,21.7864,21.8031,21.7698,21.7864,20189.0
2017-08-22 11:50:00,26.19,26.2,26.14,26.17,28291.0,21.7864,21.7948,21.7448,21.7698,28291.0
2017-08-22 11:55:00,26.17,26.2,26.11,26.11,39497.0,21.7698,21.7948,21.7199,21.7199,39497.0
2017-08-22 12:00:00,26.12,26.18,26.08,26.11,181775.0,21.7282,21.7781,21.6949,21.7199,181775.0
2017-08-22 12:05:00,26.11,26.16,26.1,26.16,65713.0,21.7199,21.7615,21.7116,21.7615,65713.0
2017-08-22 12:10:00,26.15,26.17,26.12,26.14,20781.0,21.7532,21.7698,21.7282,21.7448,20781.0
2017-08-22 12:15:00,26.15,26.16,26.1,26.11,13167.0,21.7532,21.7615,21.7116,21.7199,13167.0
2017-08-22 12:20:00,26.1,26.1,26.04,26.05,34983.0,21.7116,21.7116,21.6617,21.67,34983.0
2017-08-22 12:25:00,26.05,26.06,25.99,25.99,30118.0,21.67,21.6783,21.6201,21.6201,30118.0
2017-08-22 12:30:00,26.0,26.01,25.98,26.0,20559.0,21.6284,21.6367,21.6117,21.6284,20559.0
2017-08-22 12:35:00,26.0,26.0,25.98,26.0,12999.0,21.6284,21.6284,21.6117,21.6284,12999.0
2017-08-22 12:40:00,26.0,26.01,26.0,26.01,12604.0,21.6284,21.6367,21.6284,21.6367,12604.0
2017-08-22 12:45:00,26.01,26.02,25.98,25.99,24496.0,21.6367,21.645,21.6117,21.6201,24496.0
2017-08-22 12:50:00,25.99,26.01,25.97,26.0,13447.0,21.6201,21.6367,21.6034,21.6284,13447.0
2017-08-22 12:55:00,26.0,26.03,25.95,25.95,26671.0,21.6284,21.6533,21.5868,21.5868,26671.0
2017-08-22 13:00:00,25.96,26.09,25.95,26.08,551832.0,21.5951,21.7033,21.5868,21.6949,551832.0
2017-08-22 13:05:00,26.08,26.08,25.95,25.96,39645.0,21.6949,21.6949,21.5868,21.5951,39645.0
2017-08-22 13:10:00,25.96,25.96,25.91,25.93,61587.0,21.5951,21.5951,21.5535,21.5702,61587.0
2017-08-22 13:15:00,25.93,25.93,25.88,25.9,62783.0,21.5702,21.5702,21.5286,21.5452,62783.0
2017-08-22 13:20:00,25.9,25.97,25.89,25.97,36424.0,21.5452,21.6034,21.5369,21.6034,36424.0
2017-08-22 13:25:00,25.96,25.96,25.89,25.93,31495.0,21.5951,21.5951,21.5369,21.5702,31495.0
2017-08-22 13:30:00,25.94,25.95,25.89,25.9,36560.0,21.5785,21.5868,21.5369,21.5452,36560.0
2017-08-22 13:35:00,25.91,26.0,25.91,25.99,67378.0,21.5535,21.6284,21.5535,21.6201,67378.0
2017-08-22 13:40:00,26.0,26.01,25.99,26.0,42196.0,21.6284,21.6367,21.6201,21.6284,42196.0
2017-08-22 13:45:00,26.0,26.01,25.98,26.0,95989.0,21.6284,21.6367,21.6117,21.6284,95989.0
2017-08-22 13:50:00,25.99,26.01,25.94,25.96,67378.0,21.6201,21.6367,21.5785,21.5951,67378.0
2017-08-22 13:55:00,25.97,25.99,25.94,25.98,115998.0,21.6034,21.6201,21.5785,21.6117,115998.0
2017-08-22 14:00:00,25.98,25.98,25.92,25.92,105903.0,21.6117,21.6117,21.5618,21.5618,105903.0
2017-08-22 14:05:00,25.93,25.93,25.88,25.9,150425.0,21.5702,21.5702,21.5286,21.5452,150425.0
2017-08-22 14:10:00,25.9,25.96,25.9,25.91,128311.0,21.5452,21.5951,21.5452,21.5535,128311.0
2017-08-22 14:15:00,25.92,25.92,25.84,25.87,91939.0,21.5618,21.5618,21.4953,21.5202,91939.0
2017-08-22 14:20:00,25.87,25.94,25.86,25.94,34531.0,21.5202,21.5785,21.5119,21.5785,34531.0
2017-08-22 14:25:00,25.94,25.94,25.9,25.93,82957.0,21.5785,21.5785,21.5452,21.5702,82957.0
2017-08-22 14:30:00,25.94,25.95,25.88,25.9,102979.0,21.5785,21.5868,21.5286,21.5452,102979.0
2017-08-22 14:35:00,25.9,25.93,25.85,25.93,227800.0,21.5452,21.5702,21.5036,21.5702,227800.0
2017-08-22 14:40:00,25.93,25.93,25.84,25.85,148718.0,21.5702,21.5702,21.4953,21.5036,148718.0
2017-08-22 14:45:00,25.85,25.87,25.8,25.83,96240.0,21.5036,21.5202,21.462,21.487,96240.0
2017-08-22 14:50:00,25.83,25.86,25.82,25.84,29557.0,21.487,21.5119,21.4787,21.4953,29557.0
2017-08-22 14:55:00,25.85,25.85,25.84,25.85,15297.0,21.5036,21.5036,21.4953,21.5036,15297.0
2017-08-22 15:00:00,25.85,25.91,25.84,25.91,95151.0,21.5036,21.5535,21.4953,21.5535,95151.0
2017-08-22 15:05:00,25.91,25.91,25.85,25.89,110190.0,21.5535,21.5535,21.5036,21.5369,110190.0
2017-08-22 15:10:00,25.89,25.9,25.85,25.85,44963.0,21.5369,21.5452,21.5036,21.5036,44963.0
2017-08-22 15:15:00,25.85,25.86,25.81,25.82,106478.0,21.5036,21.5119,21.4703,21.4787,106478.0
2017-08-22 15:20:00,25.82,25.82,25.74,25.76,94852.0,21.4787,21.4787,21.4121,21.4287,94852.0
2017-08-22 15:25:00,25.76,25.77,25.7,25.77,141715.0,21.4287,21.4371,21.3788,21.4371,141715.0
2017-08-22 15:30:00,25.77,25.9,25.76,25.85,147211.0,21.4371,21.5452,21.4287,21.5036,147211.0
2017-08-22 15:35:00,25.85,25.91,25.84,25.9,100927.0,21.5036,21.5535,21.4953,21.5452,100927.0
2017-08-22 15:40:00,25.89,25.93,25.85,25.89,157579.0,21.5369,21.5702,21.5036,21.5369,157579.0
2017-08-22 15:45:00,25.89,25.89,25.82,25.84,149253.0,21.5369,21.5369,21.4787,21.4953,149253.0
2017-08-22 15:50:00,25.84,25.84,25.81,25.81,214309.0,21.4953,21.4953,21.4703,21.4703,214309.0
2017-08-22 15:55:00,25.82,25.88,25.76,25.86,543679.0,21.4787,21.5286,21.4287,21.5119,543679.0
2017-08-23 09:30:00,26.0,26.0,25.68,25.68,38958.0,21.6284,21.6284,21.3622,21.3622,38958.0
2017-08-23 09:35:00,25.68,25.79,25.65,25.75,12612.0,21.3622,21.4537,21.3372,21.4204,12612.0
2017-08-23 09:40:00,25.75,25.75,25.6,25.6,49766.0,21.4204,21.4204,21.2956,21.2956,49766.0
2017-08-23 09:45:00,25.61,25.7,25.6,25.67,29727.0,21.304,21.3788,21.2956,21.3539,29727.0
2017-08-23 09:50:00,25.68,25.72,25.66,25.71,21441.0,21.3622,21.3955,21.3456,21.3871,21441.0
2017-08-23 09:55:00,25.69,25.73,25.68,25.73,23100.0,21.3705,21.4038,21.3622,21.4038,23100.0
2017-08-23 10:00:00,25.73,25.77,25.55,25.56,98561.0,21.4038,21.4371,21.254,21.2624,98561.0
2017-08-23 10:05:00,25.55,25.56,25.38,25.42,101017.0,21.254,21.2624,21.1126,21.1459,101017.0
2017-08-23 10:10:00,25.42,25.56,25.42,25.56,171115.0,21.1459,21.2624,21.1459,21.2624,171115.0
2017-08-23 10:15:00,25.55,25.66,25.5,25.65,129609.0,21.254,21.3456,21.2125,21.3372,129609.0
2017-08-23 10:20:00,25.66,25.68,25.57,25.64,80225.0,21.3456,21.3622,21.2707,21.3289,80225.0
2017-08-23 10:25:00,25.64,25.72,25.62,25.71,87417.0,21.3289,21.3955,21.3123,21.3871,87417.0
2017-08-23 10:30:00,25.7,25.77,25.66,25.74,73031.0,21.3788,21.4371,21.3456,21.4121,73031.0
2017-08-23 10:35:00,25.74,25.75,25.67,25.72,42686.0,21.4121,21.4204,21.3539,21.3955,42686.0
2017-08-23 10:40:00,25.72,25.76,25.71,25.76,27578.0,21.3955,21.4287,21.3871,21.4287,27578.0
2017-08-23 10:45:00,25.76,25.82,25.75,25.82,36523.0,21.4287,21.4787,21.4204,21.4787,36523.0
2017-08-23 10:50:00,25.81,25.82,25.74,25.75,65342.0,21.4703,21.4787,21.4121,21.4204,65342.0
2017-08-23 10:55:00,25.76,25.82,25.7,25.73,169941.0,21.4287,21.4787,21.3788,21.4038,169941.0
2017-08-23 11:00:00,25.73,25.8,25.73,25.79,81592.0,21.4038,21.462,21.4038,21.4537,81592.0
2017-08-23 11:05:00,25.79,25.82,25.75,25.8,70998.0,21.4537,21.4787,21.4204,21.462,70998.0
2017-08-23 11:10:00,25.8,25.81,25.74,25.78,60091.0,21.462,21.4703,21.4121,21.4454,60091.0
2017-08-23 11:15:00,25.78,25.82,25.76,25.79,79925.0,21.4454,21.4787,21.4287,21.4537,79925.0
2017-08-23 11:20:00,25.8,25.82,25.76,25.77,55779.0,21.462,21.4787,21.4287,21.4371,55779.0
2017-08-23 11:25:00,25.77,25.81,25.76,25.8,98890.0,21.4371,21.4703,21.4287,21.462,98890.0
2017-08-23 11:30:00,25.79,25.81,25.75,25.8,174148.0,21.4537,21.4703,21.4204,21.462,174148.0
2017-08-23 11:35:00,25.8,25.81,25.77,25.8,110802.0,21.462,21.4703,21.4371,21.462,110802.0
2017-08-23 11:40:00,25.81,25.9,25.79,25.82,355867.0,21.4703,21.5452,21.4537,21.4787,355867.0
2017-08-23 11:45:00,25.82,25.85,25.81,25.84,448794.0,21.4787,21.5036,21.4703,21.4953,448794.0
2017-08-23 11:50:00,25.85,25.87,25.82,25.85,668686.0,21.5036,21.5202,21.4787,21.5036,668686.0
2017-08-23 11:55:00,25.86,25.99,25.85,25.97,120692.0,21.5119,21.6201,21.5036,21.6034,120692.0
2017-08-23 12:00:00,25.97,25.97,25.95,25.96,80875.0,21.6034,21.6034,21.5868,21.5951,80875.0
2017-08-23 12:05:00,25.96,26.0,25.96,26.0,100033.0,21.5951,21.6284,21.5951,21.6284,100033.0
2017-08-23 12:10:00,26.0,26.0,25.9,25.91,102850.0,21.6284,21.6284,21.5452,21.5535,102850.0
2017-08-23 12:15:00,25.91,25.91,25.88,25.89,107110.0,21.5535,21.5535,21.5286,21.5369,107110.0
2017-08-23 12:20:00,25.89,25.9,25.77,25.77,53690.0,21.5369,21.5452,21.4371,21.4371,53690.0
2017-08-23 12:25:00,25.78,25.79,25.74,25.78,46508.0,21.4454,21.4537,21.4121,21.4454,46508.0
2017-08-23 12:30:00,25.78,25.83,25.76,25.8,48324.0,21.4454,21.487,21.4287,21.462,48324.0
2017-08-23 12:35:00,25.8,25.83,25.79,25.83,25138.0,21.462,21.487,21.4537,21.487,25138.0
2017-08-23 12:40:00,25.83,25.86,25.81,25.83,225117.0,21.487,21.5119,21.4703,21.487,225117.0
2017-08-23 12:45:00,25.84,25.85,25.77,25.77,54574.0,21.4953,21.5036,21.4371,21.4371,54574.0
2017-08-23 12:50:00,25.78,25.78,25.68,25.71,36678.0,21.4454,21.4454,21.3622,21.3871,36678.0
2017-08-23 12:55:00,25.71,25.77,25.68,25.76,322138.0,21.3871,21.4371,21.3622,21.4287,322138.0
2017-08-23 13:00:00,25.76,25.86,25.76,25.81,353246.0,21.4287,21.5119,21.4287,21.4703,353246.0
2017-08-23 13:05:00,25.8,25.81,25.73,25.74,94701.0,21.462,21.4703,21.4038,21.4121,94701.0
2017-08-23 13:10:00,25.74,25.75,25.7,25.72,47585.0,21.4121,21.4204,21.3788,21.3955,47585.0
2017-08-23 13:15:00,25.72,25.74,25.62,25.74,94924.0,21.3955,21.4121,21.3123,21.4121,94924.0
2017-08-23 13:20:00,25.74,25.79,25.74,25.79,34092.0,21.4121,21.4537,21.4121,21.4537,34092.0
2017-08-23 13:25:00,25.78,25.78,25.74,25.78,32115.0,21.4454,21.4454,21.4121,21.4454,32115.0
2017-08-23 13:30:00,25.78,25.79,25.74,25.76,30467.0,21.4454,21.4537,21.4121,21.4287,30467.0
2017-08-23 13:35:00,25.76,25.8,25.73,25.77,36950.0,21.4287,21.462,21.4038,21.4371,36950.0
2017-08-23 13:40:00,25.76,25.8,25.76,25.77,56367.0,21.4287,21.462,21.4287,21.4371,56367.0
2017-08-23 13:45:00,25.77,25.78,25.72,25.75,32160.0,21.4371,21.4454,21.3955,21.4204,32160.0
2017-08-23 13:50:00,25.75,25.8,25.75,25.76,256714.0,21.4204,21.462,21.4204,21.4287,256714.0
2017-08-23 13:55:00,25.75,25.76,25.7,25.72,44593.0,21.4204,21.4287,21.3788,21.3955,44593.0
2017-08-23 14:00:00,25.72,25.72,25.69,25.7,34405.0,21.3955,21.3955,21.3705,21.3788,34405.0
2017-08-23 14:05:00,25.69,25.74,25.69,25.74,34809.0,21.3705,21.4121,21.3705,21.4121,34809.0
2017-08-23 14:10:00,25.74,25.75,25.72,25.73,82755.0,21.4121,21.4204,21.3955,21.4038,82755.0
2017-08-23 14:15:00,25.73,25.74,25.69,25.72,41547.0,21.4038,21.4121,21.3705,21.3955,41547.0
2017-08-23 14:20:00,25.73,25.73,25.68,25.69,24824.0,21.4038,21.4038,21.3622,21.3705,24824.0
2017-08-23 14:25:00,25.7,25.7,25.66,25.68,50532.0,21.3788,21.3788,21.3456,21.3622,50532.0
2017-08-23 14:30:00,25.67,25.7,25.66,25.7,33030.0,21.3539,21.3788,21.3456,21.3788,33030.0
2017-08-23 14:35:00,25.7,25.75,25.69,25.71,60882.0,21.3788,21.4204,21.3705,21.3871,60882.0
2017-08-23 14:40:00,25.71,25.74,25.71,25.73,59599.0,21.3871,21.4121,21.3871,21.4038,59599.0
2017-08-23 14:45:00,25.73,25.73,25.66,25.7,135540.0,21.4038,21.4038,21.3456,21.3788,135540.0
2017-08-23 14:50:00,25.7,25.71,25.67,25.7,58951.0,21.3788,21.3871,21.3539,21.3788,58951.0
2017-08-23 14:55:00,25.7,25.7,25.65,25.65,310346.0,21.3788,21.3788,21.3372,21.3372,310346.0
2017-08-23 15:00:00,25.66,25.69,25.65,25.68,72664.0,21.3456,21.3705,21.3372,21.3622,72664.0
2017-08-23 15:05:00,25.68,25.68,25.65,25.66,45202.0,21.3622,21.3622,21.3372,21.3456,45202.0
2017-08-23 15:10:00,25.66,25.67,25.65,25.65,45194.0,21.3456,21.3539,21.3372,21.3372,45194.0
2017-08-23 15:15:00,25.66,25.66,25.55,25.55,110582.0,21.3456,21.3456,21.254,21.254,110582.0
2017-08-23 15:20:00,25.55,25.64,25.53,25.64,65352.0,21.254,21.3289,21.2374,21.3289,65352.0
2017-08-23 15:25:00,25.65,25.68,25.65,25.66,59653.0,21.3372,21.3622,21.3372,21.3456,59653.0
2017-08-23 15:30:00,25.66,25.66,25.59,25.6,127695.0,21.3456,21.3456,21.2873,21.2956,127695.0
2017-08-23 15:35:00,25.59,25.62,25.54,25.54,186665.0,21.2873,21.3123,21.2457,21.2457,186665.0
2017-08-23 15:40:00,25.55,25.59,25.54,25.59,310585.0,21.254,21.2873,21.2457,21.2873,310585.0
2017-08-23 15:45:00,25.59,25.72,25.58,25.7,123313.0,21.2873,21.3955,21.279,21.3788,123313.0
2017-08-23 15:50:00,25.7,25.7,25.64,25.64,136300.0,21.3788,21.3788,21.3289,21.3289,136300.0
2017-08-23 15:55:00,25.64,25.68,25.6,25.6,330564.0,21.3289,21.3622,21.2956,21.2956,330564.0
2017-08-24 09:30:00,25.62,25.65,25.51,25.59,44380.0,21.3123,21.3372,21.2208,21.2873,44380.0
2017-08-24 09:35:00,25.62,25.62,25.48,25.49,32728.0,21.3123,21.3123,21.1958,21.2041,32728.0
2017-08-24 09:40:00,25.48,25.49,25.19,25.24,186796.0,21.1958,21.2041,20.9546,20.9962,186796.0
2017-08-24 09:45:00,25.25,25.3,25.24,25.27,62487.0,21.0045,21.0461,20.9962,21.0211,62487.0
2017-08-24 09:50:00,25.27,25.28,25.2,25.23,33496.0,21.0211,21.0294,20.9629,20.9879,33496.0
2017-08-24 09:55:00,25.23,25.3,25.22,25.24,31237.0,20.9879,21.0461,20.9795,20.9962,31237.0
2017-08-24 10:00:00,25.24,25.29,25.19,25.25,34855.0,20.9962,21.0378,20.9546,21.0045,34855.0
2017-08-24 10:05:00,25.24,25.27,25.12,25.14,100371.0,20.9962,21.0211,20.8963,20.913,100371.0
2017-08-24 10:10:00,25.14,25.17,25.11,25.17,52578.0,20.913,20.9379,20.888,20.9379,52578.0
2017-08-24 10:15:00,25.17,25.27,25.15,25.25,45229.0,20.9379,21.0211,20.9213,21.0045,45229.0
2017-08-24 10:20:00,25.25,25.34,25.24,25.27,59929.0,21.0045,21.0794,20.9962,21.0211,59929.0
2017-08-24 10:25:00,25.27,25.3,25.23,25.27,31719.0,21.0211,21.0461,20.9879,21.0211,31719.0
2017-08-24 10:30:00,25.28,25.37,25.23,25.36,54787.0,21.0294,21.1043,20.9879,21.096,54787.0
2017-08-24 10:35:00,25.37,25.42,25.32,25.4,29224.0,21.1043,21.1459,21.0627,21.1293,29224.0
2017-08-24 10:40:00,25.4,25.41,25.33,25.4,43017.0,21.1293,21.1376,21.071,21.1293,43017.0
2017-08-24 10:45:00,25.4,25.41,25.36,25.37,23043.0,21.1293,21.1376,21.096,21.1043,23043.0
2017-08-24 10:50:00,25.37,25.41,25.36,25.4,25186.0,21.1043,21.1376,21.096,21.1293,25186.0
2017-08-24 10:55:00,25.4,25.47,25.39,25.45,47075.0,21.1293,21.1875,21.121,21.1709,47075.0
2017-08-24 11:00:00,25.45,25.46,25.37,25.4,39948.0,21.1709,21.1792,21.1043,21.1293,39948.0
2017-08-24 11:05:00,25.39,25.41,25.34,25.37,34951.0,21.121,21.1376,21.0794,21.1043,34951.0
2017-08-24 11:10:00,25.36,25.41,25.35,25.35,26798.0,21.096,21.1376,21.0877,21.0877,26798.0
2017-08-24 11:15:00,25.35,25.36,25.31,25.35,54705.0,21.0877,21.096,21.0544,21.0877,54705.0
2017-08-24 11:20:00,25.35,25.36,25.32,25.35,35300.0,21.0877,21.096,21.0627,21.0877,35300.0
2017-08-24 11:25:00,25.35,25.36,25.3,25.35,31027.0,21.0877,21.096,21.0461,21.0877,31027.0
2017-08-24 11:30:00,25.34,25.34,25.3,25.32,21926.0,21.0794,21.0794,21.0461,21.0627,21926.0
2017-08-24 11:35:00,25.32,25.36,25.3,25.31,30544.0,21.0627,21.096,21.0461,21.0544,30544.0
2017-08-24 11:40:00,25.31,25.34,25.3,25.32,51123.0,21.0544,21.0794,21.0461,21.0627,51123.0
2017-08-24 11:45:00,25.32,25.36,25.32,25.35,22702.0,21.0627,21.096,21.0627,21.0877,22702.0
2017-08-24 11:50:00,25.35,25.38,25.34,25.38,5774.0,21.0877,21.1126,21.0794,21.1126,5774.0
2017-08-24 11:55:00,25.38,25.38,25.32,25.38,31049.0,21.1126,21.1126,21.0627,21.1126,31049.0
2017-08-24 12:00:00,25.38,25.39,25.3,25.31,38824.0,21.1126,21.121,21.0461,21.0544,38824.0
2017-08-24 12:05:00,25.31,25.31,25.29,25.29,48713.0,21.0544,21.0544,21.0378,21.0378,48713.0
2017-08-24 12:10:00,25.3,25.33,25.3,25.31,25006.0,21.0461,21.071,21.0461,21.0544,25006.0
2017-08-24 12:15:00,25.32,25.36,25.28,25.36,35514.0,21.0627,21.096,21.0294,21.096,35514.0
2017-08-24 12:20:00,25.35,25.37,25.33,25.35,31522.0,21.0877,21.1043,21.071,21.0877,31522.0
2017-08-24 12:25:00,25.34,25.35,25.3,25.3,17166.0,21.0794,21.0877,21.0461,21.0461,17166.0
2017-08-24 12:30:00,25.29,25.33,25.26,25.26,136712.0,21.0378,21.071,21.0128,21.0128,136712.0
2017-08-24 12:35:00,25.27,25.27,25.2,25.2,38569.0,21.0211,21.0211,20.9629,20.9629,38569.0
2017-08-24 12:40:00,25.21,25.22,25.2,25.2,13592.0,20.9712,20.9795,20.9629,20.9629,13592.0
2017-08-24 12:45:00,25.21,25.26,25.19,25.24,22760.0,20.9712,21.0128,20.9546,20.9962,22760.0
2017-08-24 12:50:00,25.25,25.3,25.24,25.27,118296.0,21.0045,21.0461,20.9962,21.0211,118296.0
2017-08-24 12:55:00,25.27,25.29,25.26,25.27,19395.0,21.0211,21.0378,21.0128,21.0211,19395.0
2017-08-24 13:00:00,25.27,25.28,25.25,25.26,18408.0,21.0211,21.0294,21.0045,21.0128,18408.0
2017-08-24 13:05:00,25.26,25.26,25.19,25.21,36206.0,21.0128,21.0128,20.9546,20.9712,36206.0
2017-08-24 13:10:00,25.21,25.26,25.19,25.24,45518.0,20.9712,21.0128,20.9546,20.9962,45518.0
2017-08-24 13:15:00,25.24,25.26,25.21,25.22,30573.0,20.9962,21.0128,20.9712,20.9795,30573.0
2017-08-24 13:20:00,25.21,25.24,25.18,25.19,74302.0,20.9712,20.9962,20.9463,20.9546,74302.0
2017-08-24 13:25:00,25.19,25.2,25.18,25.19,31782.0,20.9546,20.9629,20.9463,20.9546,31782.0
2017-08-24 13:30:00,25.19,25.19,25.06,25.09,56451.0,20.9546,20.9546,20.8464,20.8714,56451.0
2017-08-24 13:35:00,25.1,25.13,25.09,25.12,22347.0,20.8797,20.9047,20.8714,20.8963,22347.0
2017-08-24 13:40:00,25.12,25.16,25.11,25.14,38724.0,20.8963,20.9296,20.888,20.913,38724.0
2017-08-24 13:45:00,25.14,25.19,25.14,25.19,26254.0,20.913,20.9546,20.913,20.9546,26254.0
2017-08-24 13:50:00,25.19,25.21,25.17,25.19,24506.0,20.9546,20.9712,20.9379,20.9546,24506.0
2017-08-24 13:55:00,25.18,25.2,25.17,25.19,45875.0,20.9463,20.9629,20.9379,20.9546,45875.0
2017-08-24 14:00:00,25.2,25.22,25.19,25.19,32105.0,20.9629,20.9795,20.9546,20.9546,32105.0
2017-08-24 14:05:00,25.19,25.23,25.18,25.21,51187.0,20.9546,20.9879,20.9463,20.9712,51187.0
2017-08-24 14:10:00,25.21,25.23,25.19,25.22,29591.0,20.9712,20.9879,20.9546,20.9795,29591.0
2017-08-24 14:15:00,25.22,25.27,25.22,25.27,154659.0,20.9795,21.0211,20.9795,21.0211,154659.0
2017-08-24 14:20:00,25.27,25.31,25.27,25.3,35580.0,21.0211,21.0544,21.0211,21.0461,35580.0
2017-08-24 14:25:00,25.3,25.34,25.27,25.33,35067.0,21.0461,21.0794,21.0211,21.071,35067.0
2017-08-24 14:30:00,25.33,25.36,25.31,25.34,12941.0,21.071,21.096,21.0544,21.0794,12941.0
2017-08-24 14:35:00,25.33,25.36,25.32,25.34,23317.0,21.071,21.096,21.0627,21.0794,23317.0
2017-08-24 14:40:00,25.34,25.37,25.33,25.37,34071.0,21.0794,21.1043,21.071,21.1043,34071.0
2017-08-24 14:45:00,25.37,25.4,25.35,25.35,23753.0,21.1043,21.1293,21.0877,21.0877,23753.0
2017-08-24 14:50:00,25.36,25.37,25.33,25.34,42911.0,21.096,21.1043,21.071,21.0794,42911.0
2017-08-24 14:55:00,25.34,25.34,25.31,25.33,22738.0,21.0794,21.0794,21.0544,21.071,22738.0
2017-08-24 15:00:00,25.33,25.34,25.29,25.32,53921.0,21.071,21.0794,21.0378,21.0627,53921.0
2017-08-24 15:05:00,25.31,25.32,25.3,25.3,26500.0,21.0544,21.0627,21.0461,21.0461,26500.0
2017-08-24 15:10:00,25.3,25.32,25.3,25.32,12269.0,21.0461,21.0627,21.0461,21.0627,12269.0
2017-08-24 15:15:00,25.32,25.36,25.31,25.36,35317.0,21.0627,21.096,21.0544,21.096,35317.0
2017-08-24 15:20:00,25.36,25.4,25.35,25.4,35843.0,21.096,21.1293,21.0877,21.1293,35843.0
2017-08-24 15:25:00,25.39,25.4,25.38,25.39,25238.0,21.121,21.1293,21.1126,21.121,25238.0
2017-08-24 15:30:00,25.39,25.41,25.35,25.41,68258.0,21.121,21.1376,21.0877,21.1376,68258.0
2017-08-24 15:35:00,25.41,25.47,25.4,25.46,69936.0,21.1376,21.1875,21.1293,21.1792,69936.0
2017-08-24 15:40:00,25.47,25.51,25.42,25.42,148194.0,21.1875,21.2208,21.1459,21.1459,148194.0
2017-08-24 15:45:00,25.43,25.44,25.37,25.41,78304.0,21.1542,21.1625,21.1043,21.1376,78304.0
2017-08-24 15:50:00,25.41,25.42,25.4,25.42,79279.0,21.1376,21.1459,21.1293,21.1459,79279.0
2017-08-24 15:55:00,25.42,25.45,25.39,25.44,404920.0,21.1459,21.1709,21.121,21.1625,404920.0
2017-08-25 09:30:00,25.32,25.38,24.96,25.1,181539.0,21.0627,21.1126,20.7633,20.8797,181539.0
2017-08-25 09:35:00,25.1,25.13,24.92,24.98,236940.0,20.8797,20.9047,20.73,20.7799,236940.0
2017-08-25 09:40:00,24.98,24.98,24.82,24.84,118764.0,20.7799,20.7799,20.6468,20.6634,118764.0
2017-08-25 09:45:00,24.84,24.87,24.77,24.8,110630.0,20.6634,20.6884,20.6052,20.6302,110630.0
2017-08-25 09:50:00,24.79,24.84,24.79,24.84,114063.0,20.6218,20.6634,20.6218,20.6634,114063.0
2017-08-25 09:55:00,24.83,24.84,24.74,24.76,138968.0,20.6551,20.6634,20.5802,20.5969,138968.0
2017-08-25 10:00:00,24.76,24.78,24.7,24.73,132890.0,20.5969,20.6135,20.547,20.5719,132890.0
2017-08-25 10:05:00,24.74,24.83,24.72,24.75,47055.0,20.5802,20.6551,20.5636,20.5886,47055.0
2017-08-25 10:10:00,24.75,24.81,24.71,24.77,40374.0,20.5886,20.6385,20.5553,20.6052,40374.0
2017-08-25 10:15:00,24.76,24.78,24.69,24.7,99542.0,20.5969,20.6135,20.5386,20.547,99542.0
2017-08-25 10:20:00,24.7,24.72,24.67,24.68,119094.0,20.547,20.5636,20.522,20.5303,119094.0
2017-08-25 10:25:00,24.68,24.71,24.58,24.64,79776.0,20.5303,20.5553,20.4471,20.4971,79776.0
2017-08-25 10:30:00,24.65,24.68,24.61,24.63,74085.0,20.5054,20.5303,20.4721,20.4887,74085.0
2017-08-25 10:35:00,24.62,24.71,24.58,24.7,72318.0,20.4804,20.5553,20.4471,20.547,72318.0
2017-08-25 10:40:00,24.7,24.71,24.65,24.69,57188.0,20.547,20.5553,20.5054,20.5386,57188.0
2017-08-25 10:45:00,24.68,24.7,24.58,24.6,94579.0,20.5303,20.547,20.4471,20.4638,94579.0
2017-08-25 10:50:00,24.6,24.72,24.59,24.7,46607.0,20.4638,20.5636,20.4555,20.547,46607.0
2017-08-25 10:55:00,24.69,24.71,24.64,24.66,50566.0,20.5386,20.5553,20.4971,20.5137,50566.0
2017-08-25 11:00:00,24.67,24.74,24.64,24.74,189969.0,20.522,20.5802,20.4971,20.5802,189969.0
2017-08-25 11:05:00,24.74,24.75,24.7,24.73,32607.0,20.5802,20.5886,20.547,20.5719,32607.0
2017-08-25 11:10:00,24.74,24.75,24.65,24.67,46808.0,20.5802,20.5886,20.5054,20.522,46808.0
2017-08-25 11:15:00,24.67,24.67,24.62,24.63,56820.0,20.522,20.522,20.4804,20.4887,56820.0
2017-08-25 11:20:00,24.63,24.64,24.59,24.61,46654.0,20.4887,20.4971,20.4555,20.4721,46654.0
2017-08-25 11:25:00,24.62,24.64,24.57,24.62,69582.0,20.4804,20.4971,20.4388,20.4804,69582.0
2017-08-25 11:30:00,24.62,24.62,24.56,24.57,38732.0,20.4804,20.4804,20.4305,20.4388,38732.0
2017-08-25 11:35:00,24.57,24.6,24.54,24.6,72287.0,20.4388,20.4638,20.4139,20.4638,72287.0
2017-08-25 11:40:00,24.6,24.66,24.58,24.63,66794.0,20.4638,20.5137,20.4471,20.4887,66794.0
2017-08-25 11:45:00,24.63,24.66,24.62,24.66,43814.0,20.4887,20.5137,20.4804,20.5137,43814.0
2017-08-25 11:50:00,24.66,24.66,24.59,24.64,47568.0,20.5137,20.5137,20.4555,20.4971,47568.0
2017-08-25 11:55:00,24.64,24.64,24.6,24.61,44575.0,20.4971,20.4971,20.4638,20.4721,44575.0
2017-08-25 12:00:00,24.61,24.62,24.58,24.6,41520.0,20.4721,20.4804,20.4471,20.4638,41520.0
2017-08-25 12:05:00,24.61,24.61,24.58,24.6,19345.0,20.4721,20.4721,20.4471,20.4638,19345.0
2017-08-25 12:10:00,24.6,24.62,24.58,24.61,29397.0,20.4638,20.4804,20.4471,20.4721,29397.0
2017-08-25 12:15:00,24.61,24.63,24.59,24.59,27410.0,20.4721,20.4887,20.4555,20.4555,27410.0
2017-08-25 12:20:00,24.6,24.6,24.55,24.55,43851.0,20.4638,20.4638,20.4222,20.4222,43851.0
2017-08-25 12:25:00,24.56,24.59,24.55,24.57,39448.0,20.4305,20.4555,20.4222,20.4388,39448.0
2017-08-25 12:30:00,24.57,24.57,24.54,24.55,57721.0,20.4388,20.4388,20.4139,20.4222,57721.0
2017-08-25 12:35:00,24.55,24.57,24.52,24.54,67416.0,20.4222,20.4388,20.3972,20.4139,67416.0
2017-08-25 12:40:00,24.54,24.56,24.52,24.54,28674.0,20.4139,20.4305,20.3972,20.4139,28674.0
2017-08-25 12:45:00,24.54,24.54,24.45,24.48,48455.0,20.4139,20.4139,20.339,20.364,48455.0
2017-08-25 12:50:00,24.48,24.49,24.45,24.46,21319.0,20.364,20.3723,20.339,20.3473,21319.0
2017-08-25 12:55:00,24.46,24.46,24.37,24.37,96477.0,20.3473,20.3473,20.2725,20.2725,96477.0
2017-08-25 13:00:00,24.38,24.42,24.35,24.39,97125.0,20.2808,20.314,20.2558,20.2891,97125.0
2017-08-25 13:05:00,24.39,24.44,24.39,24.43,48538.0,20.2891,20.3307,20.2891,20.3224,48538.0
2017-08-25 13:10:00,24.42,24.46,24.42,24.45,40902.0,20.314,20.3473,20.314,20.339,40902.0
2017-08-25 13:15:00,24.45,24.52,24.44,24.51,127348.0,20.339,20.3972,20.3307,20.3889,127348.0
2017-08-25 13:20:00,24.51,24.51,24.42,24.46,47647.0,20.3889,20.3889,20.314,20.3473,47647.0
2017-08-25 13:25:00,24.46,24.48,24.45,24.46,19485.0,20.3473,20.364,20.339,20.3473,19485.0
2017-08-25 13:30:00,24.46,24.5,24.46,24.5,15635.0,20.3473,20.3806,20.3473,20.3806,15635.0
2017-08-25 13:35:00,24.5,24.54,24.48,24.54,98925.0,20.3806,20.4139,20.364,20.4139,98925.0
2017-08-25 13:40:00,24.54,24.56,24.53,24.55,90908.0,20.4139,20.4305,20.4056,20.4222,90908.0
2017-08-25 13:45:00,24.55,24.56,24.54,24.55,22913.0,20.4222,20.4305,20.4139,20.4222,22913.0
2017-08-25 13:50:00,24.55,24.56,24.51,24.54,30817.0,20.4222,20.4305,20.3889,20.4139,30817.0
2017-08-25 13:55:00,24.54,24.55,24.51,24.55,43502.0,20.4139,20.4222,20.3889,20.4222,43502.0
2017-08-25 14:00:00,24.55,24.56,24.54,24.55,42805.0,20.4222,20.4305,20.4139,20.4222,42805.0
2017-08-25 14:05:00,24.55,24.6,24.53,24.58,130570.0,20.4222,20.4638,20.4056,20.4471,130570.0
2017-08-25 14:10:00,24.58,24.65,24.57,24.64,63702.0,20.4471,20.5054,20.4388,20.4971,63702.0
2017-08-25 14:15:00,24.64,24.67,24.59,24.67,66888.0,20.4971,20.522,20.4555,20.522,66888.0
2017-08-25 14:20:00,24.67,24.67,24.52,24.54,91571.0,20.522,20.522,20.3972,20.4139,91571.0
2017-08-25 14:25:00,24.54,24.54,24.47,24.49,113412.0,20.4139,20.4139,20.3556,20.3723,113412.0
2017-08-25 14:30:00,24.49,24.51,24.48,24.5,28558.0,20.3723,20.3889,20.364,20.3806,28558.0
2017-08-25 14:35:00,24.5,24.51,24.49,24.5,42391.0,20.3806,20.3889,20.3723,20.3806,42391.0
2017-08-25 14:40:00,24.5,24.51,24.47,24.5,55203.0,20.3806,20.3889,20.3556,20.3806,55203.0
2017-08-25 14:45:00,24.5,24.51,24.49,24.51,32362.0,20.3806,20.3889,20.3723,20.3889,32362.0
2017-08-25 14:50:00,24.51,24.54,24.5,24.54,50527.0,20.3889,20.4139,20.3806,20.4139,50527.0
2017-08-25 14:55:00,24.54,24.58,24.52,24.53,54936.0,20.4139,20.4471,20.3972,20.4056,54936.0
2017-08-25 15:00:00,24.53,24.55,24.52,24.52,32376.0,20.4056,20.4222,20.3972,20.3972,32376.0
2017-08-25 15:05:00,24.52,24.54,24.5,24.51,50891.0,20.3972,20.4139,20.3806,20.3889,50891.0
2017-08-25 15:10:00,24.51,24.57,24.5,24.55,53981.0,20.3889,20.4388,20.3806,20.4222,53981.0
2017-08-25 15:15:00,24.55,24.59,24.55,24.58,35951.0,20.4222,20.4555,20.4222,20.4471,35951.0
2017-08-25 15:20:00,24.58,24.67,24.58,24.67,67315.0,20.4471,20.522,20.4471,20.522,67315.0
2017-08-25 15:25:00,24.66,24.67,24.61,24.62,69898.0,20.5137,20.522,20.4721,20.4804,69898.0
2017-08-25 15:30:00,24.62,24.66,24.57,24.66,165622.0,20.4804,20.5137,20.4388,20.5137,165622.0
2017-08-25 15:35:00,24.66,24.76,24.62,24.75,221259.0,20.5137,20.5969,20.4804,20.5886,221259.0
2017-08-25 15:40:00,24.75,24.76,24.65,24.66,126336.0,20.5886,20.5969,20.5054,20.5137,126336.0
2017-08-25 15:45:00,24.65,24.7,24.62,24.62,274192.0,20.5054,20.547,20.4804,20.4804,274192.0
2017-08-25 15:50:00,24.63,24.63,24.6,24.61,170782.0,20.4887,20.4887,20.4638,20.4721,170782.0
2017-08-25 15:55:00,24.61,24.61,24.56,24.59,319148.0,20.4721,20.4721,20.4305,20.4555,319148.0
2017-08-28 09:30:00,24.6,24.71,24.54,24.65,84422.0,20.4638,20.5553,20.4139,20.5054,84422.0
2017-08-28 09:35:00,24.68,24.74,24.66,24.72,26878.0,20.5303,20.5802,20.5137,20.5636,26878.0
2017-08-28 09:40:00,24.71,24.71,24.62,24.68,42800.0,20.5553,20.5553,20.4804,20.5303,42800.0
2017-08-28 09:45:00,24.68,24.77,24.68,24.77,62351.0,20.5303,20.6052,20.5303,20.6052,62351.0
2017-08-28 09:50:00,24.76,24.77,24.65,24.71,24978.0,20.5969,20.6052,20.5054,20.5553,24978.0
2017-08-28 09:55:00,24.71,24.75,24.7,24.74,27607.0,20.5553,20.5886,20.547,20.5802,27607.0
2017-08-28 10:00:00,24.75,24.75,24.69,24.75,36234.0,20.5886,20.5886,20.5386,20.5886,36234.0
2017-08-28 10:05:00,24.75,24.82,24.74,24.78,51838.0,20.5886,20.6468,20.5802,20.6135,51838.0
2017-08-28 10:10:00,24.78,24.8,24.74,24.77,29880.0,20.6135,20.6302,20.5802,20.6052,29880.0
2017-08-28 10:15:00,24.78,24.8,24.71,24.72,30490.0,20.6135,20.6302,20.5553,20.5636,30490.0
2017-08-28 10:20:00,24.73,24.76,24.71,24.73,23593.0,20.5719,20.5969,20.5553,20.5719,23593.0
2017-08-28 10:25:00,24.73,24.74,24.67,24.68,44455.0,20.5719,20.5802,20.522,20.5303,44455.0
2017-08-28 10:30:00,24.67,24.68,24.62,24.66,32003.0,20.522,20.5303,20.4804,20.5137,32003.0
2017-08-28 10:35:00,24.66,24.66,24.63,24.65,24081.0,20.5137,20.5137,20.4887,20.5054,24081.0
2017-08-28 10:40:00,24.64,24.65,24.55,24.57,36019.0,20.4971,20.5054,20.4222,20.4388,36019.0
2017-08-28 10:45:00,24.58,24.61,24.56,24.61,21531.0,20.4471,20.4721,20.4305,20.4721,21531.0
2017-08-28 10:50:00,24.61,24.63,24.57,24.58,29305.0,20.4721,20.4887,20.4388,20.4471,29305.0
2017-08-28 10:55:00,24.58,24.58,24.53,24.56,45555.0,20.4471,20.4471,20.4056,20.4305,45555.0
2017-08-28 11:00:00,24.57,24.65,24.57,24.64,24972.0,20.4388,20.5054,20.4388,20.4971,24972.0
2017-08-28 11:05:00,24.64,24.66,24.61,24.65,34128.0,20.4971,20.5137,20.4721,20.5054,34128.0
2017-08-28 11:10:00,24.65,24.67,24.62,24.64,33067.0,20.5054,20.522,20.4804,20.4971,33067.0
2017-08-28 11:15:00,24.64,24.67,24.61,24.64,23215.0,20.4971,20.522,20.4721,20.4971,23215.0
2017-08-28 11:20:00,24.65,24.66,24.63,24.64,29751.0,20.5054,20.5137,20.4887,20.4971,29751.0
2017-08-28 11:25:00,24.63,24.65,24.62,24.64,24212.0,20.4887,20.5054,20.4804,20.4971,24212.0
2017-08-28 11:30:00,24.64,24.68,24.63,24.67,14467.0,20.4971,20.5303,20.4887,20.522,14467.0
2017-08-28 11:35:00,24.67,24.69,24.61,24.67,60604.0,20.522,20.5386,20.4721,20.522,60604.0
2017-08-28 11:40:00,24.66,24.7,24.64,24.67,44011.0,20.5137,20.547,20.4971,20.522,44011.0
2017-08-28 11:45:00,24.67,24.67,24.63,24.64,74255.0,20.522,20.522,20.4887,20.4971,74255.0
2017-08-28 11:50:00,24.64,24.67,24.61,24.63,47217.0,20.4971,20.522,20.4721,20.4887,47217.0
2017-08-28 11:55:00,24.63,24.63,24.56,24.57,40110.0,20.4887,20.4887,20.4305,20.4388,40110.0
2017-08-28 12:00:00,24.57,24.61,24.55,24.58,50482.0,20.4388,20.4721,20.4222,20.4471,50482.0
2017-08-28 12:05:00,24.58,24.59,24.54,24.55,35669.0,20.4471,20.4555,20.4139,20.4222,35669.0
2017-08-28 12:10:00,24.55,24.6,24.55,24.56,52930.0,20.4222,20.4638,20.4222,20.4305,52930.0
2017-08-28 12:15:00,24.56,24.56,24.54,24.55,49965.0,20.4305,20.4305,20.4139,20.4222,49965.0
2017-08-28 12:20:00,24.55,24.59,24.54,24.55,37845.0,20.4222,20.4555,20.4139,20.4222,37845.0
2017-08-28 12:25:00,24.55,24.6,24.54,24.55,29834.0,20.4222,20.4638,20.4139,20.4222,29834.0
2017-08-28 12:30:00,24.55,24.56,24.48,24.5,49425.0,20.4222,20.4305,20.364,20.3806,49425.0
2017-08-28 12:35:00,24.49,24.5,24.45,24.49,35625.0,20.3723,20.3806,20.339,20.3723,35625.0
2017-08-28 12:40:00,24.49,24.51,24.46,24.46,18716.0,20.3723,20.3889,20.3473,20.3473,18716.0
2017-08-28 12:45:00,24.46,24.5,24.45,24.49,41636.0,20.3473,20.3806,20.339,20.3723,41636.0
2017-08-28 12:50:00,24.49,24.49,24.47,24.47,18261.0,20.3723,20.3723,20.3556,20.3556,18261.0
2017-08-28 12:55:00,24.48,24.48,24.43,24.43,30933.0,20.364,20.364,20.3224,20.3224,30933.0
2017-08-28 13:00:00,24.43,24.49,24.42,24.46,45807.0,20.3224,20.3723,20.314,20.3473,45807.0
2017-08-28 13:05:00,24.46,24.51,24.46,24.47,14432.0,20.3473,20.3889,20.3473,20.3556,14432.0
2017-08-28 13:10:00,24.47,24.48,24.45,24.47,20124.0,20.3556,20.364,20.339,20.3556,20124.0
2017-08-28 13:15:00,24.47,24.48,24.45,24.48,16598.0,20.3556,20.364,20.339,20.364,16598.0
2017-08-28 13:20:00,24.48,24.5,24.47,24.48,20031.0,20.364,20.3806,20.3556,20.364,20031.0
2017-08-28 13:25:00,24.49,24.51,24.49,24.49,17399.0,20.3723,20.3889,20.3723,20.3723,17399.0
2017-08-28 13:30:00,24.49,24.5,24.49,24.49,12641.0,20.3723,20.3806,20.3723,20.3723,12641.0
2017-08-28 13:35:00,24.49,24.49,24.45,24.46,22624.0,20.3723,20.3723,20.339,20.3473,22624.0
2017-08-28 13:40:00,24.45,24.48,24.45,24.47,23936.0,20.339,20.364,20.339,20.3556,23936.0
2017-08-28 13:45:00,24.47,24.48,24.46,24.46,8510.0,20.3556,20.364,20.3473,20.3473,8510.0
2017-08-28 13:50:00,24.46,24.48,24.46,24.48,21320.0,20.3473,20.364,20.3473,20.364,21320.0
2017-08-28 13:55:00,24.48,24.51,24.45,24.48,40308.0,20.364,20.3889,20.339,20.364,40308.0
2017-08-28 14:00:00,24.48,24.49,24.47,24.48,13599.0,20.364,20.3723,20.3556,20.364,13599.0
2017-08-28 14:05:00,24.49,24.51,24.48,24.49,17439.0,20.3723,20.3889,20.364,20.3723,17439.0
2017-08-28 14:10:00,24.49,24.5,24.48,24.49,29711.0,20.3723,20.3806,20.364,20.3723,29711.0
2017-08-28 14:15:00,24.5,24.51,24.49,24.5,23023.0,20.3806,20.3889,20.3723,20.3806,23023.0
2017-08-28 14:20:00,24.5,24.51,24.49,24.5,43439.0,20.3806,20.3889,20.3723,20.3806,43439.0
2017-08-28 14:25:00,24.51,24.51,24.48,24.49,14084.0,20.3889,20.3889,20.364,20.3723,14084.0
2017-08-28 14:30:00,24.48,24.5,24.44,24.5,34450.0,20.364,20.3806,20.3307,20.3806,34450.0
2017-08-28 14:35:00,24.5,24.52,24.47,24.51,29061.0,20.3806,20.3972,20.3556,20.3889,29061.0
2017-08-28 14:40:00,24.5,24.53,24.5,24.51,16459.0,20.3806,20.4056,20.3806,20.3889,16459.0
2017-08-28 14:45:00,24.52,24.52,24.48,24.5,38311.0,20.3972,20.3972,20.364,20.3806,38311.0
2017-08-28 14:50:00,24.5,24.51,24.47,24.48,29055.0,20.3806,20.3889,20.3556,20.364,29055.0
2017-08-28 14:55:00,24.48,24.52,24.48,24.51,35687.0,20.364,20.3972,20.364,20.3889,35687.0
2017-08-28 15:00:00,24.51,24.53,24.5,24.52,31798.0,20.3889,20.4056,20.3806,20.3972,31798.0
2017-08-28 15:05:00,24.52,24.53,24.49,24.5,20297.0,20.3972,20.4056,20.3723,20.3806,20297.0
2017-08-28 15:10:00,24.5,24.51,24.47,24.47,37278.0,20.3806,20.3889,20.3556,20.3556,37278.0
2017-08-28 15:15:00,24.48,24.5,24.47,24.49,24360.0,20.364,20.3806,20.3556,20.3723,24360.0
2017-08-28 15:20:00,24.48,24.51,24.47,24.51,35773.0,20.364,20.3889,20.3556,20.3889,35773.0
2017-08-28 15:25:00,24.51,24.53,24.49,24.53,42356.0,20.3889,20.4056,20.3723,20.4056,42356.0
2017-08-28 15:30:00,24.53,24.55,24.51,24.54,53761.0,20.4056,20.4222,20.3889,20.4139,53761.0
2017-08-28 15:35:00,24.54,24.55,24.52,24.53,44944.0,20.4139,20.4222,20.3972,20.4056,44944.0
2017-08-28 15:40:00,24.52,24.57,24.52,24.55,64742.0,20.3972,20.4388,20.3972,20.4222,64742.0
2017-08-28 15:45:00,24.55,24.55,24.5,24.51,151407.0,20.4222,20.4222,20.3806,20.3889,151407.0
2017-08-28 15:50:00,24.51,24.57,24.51,24.56,92641.0,20.3889,20.4388,20.3889,20.4305,92641.0
2017-08-28 15:55:00,24.56,24.59,24.55,24.58,329422.0,20.4305,20.4555,20.4222,20.4471,329422.0
2017-08-29 09:30:00,24.48,24.48,24.32,24.39,76683.0,20.364,20.364,20.2309,20.2891,76683.0
2017-08-29 09:35:00,24.38,24.46,24.32,24.45,108811.0,20.2808,20.3473,20.2309,20.339,108811.0
2017-08-29 09:40:00,24.46,24.5,24.42,24.49,77885.0,20.3473,20.3806,20.314,20.3723,77885.0
2017-08-29 09:45:00,24.5,24.57,24.49,24.52,59757.0,20.3806,20.4388,20.3723,20.3972,59757.0
2017-08-29 09:50:00,24.53,24.58,24.5,24.51,29917.0,20.4056,20.4471,20.3806,20.3889,29917.0
2017-08-29 09:55:00,24.51,24.57,24.51,24.55,28025.0,20.3889,20.4388,20.3889,20.4222,28025.0
2017-08-29 10:00:00,24.56,24.59,24.53,24.58,38486.0,20.4305,20.4555,20.4056,20.4471,38486.0
2017-08-29 10:05:00,24.58,24.61,24.58,24.61,17538.0,20.4471,20.4721,20.4471,20.4721,17538.0
2017-08-29 10:10:00,24.61,24.63,24.58,24.61,30350.0,20.4721,20.4887,20.4471,20.4721,30350.0
2017-08-29 10:15:00,24.61,24.65,24.59,24.64,24353.0,20.4721,20.5054,20.4555,20.4971,24353.0
2017-08-29 10:20:00,24.64,24.69,24.64,24.67,23368.0,20.4971,20.5386,20.4971,20.522,23368.0
2017-08-29 10:25:00,24.67,24.68,24.63,24.64,27234.0,20.522,20.5303,20.4887,20.4971,27234.0
2017-08-29 10:30:00,24.63,24.64,24.58,24.6,39830.0,20.4887,20.4971,20.4471,20.4638,39830.0
2017-08-29 10:35:00,24.6,24.61,24.59,24.6,13185.0,20.4638,20.4721,20.4555,20.4638,13185.0
2017-08-29 10:40:00,24.61,24.69,24.6,24.69,45726.0,20.4721,20.5386,20.4638,20.5386,45726.0
2017-08-29 10:45:00,24.69,24.71,24.67,24.68,38565.0,20.5386,20.5553,20.522,20.5303,38565.0
2017-08-29 10:50:00,24.68,24.68,24.66,24.67,16103.0,20.5303,20.5303,20.5137,20.522,16103.0
2017-08-29 10:55:00,24.67,24.67,24.61,24.64,20746.0,20.522,20.522,20.4721,20.4971,20746.0
2017-08-29 11:00:00,24.64,24.71,24.64,24.71,17779.0,20.4971,20.5553,20.4971,20.5553,17779.0
2017-08-29 11:05:00,24.71,24.77,24.71,24.74,28052.0,20.5553,20.6052,20.5553,20.5802,28052.0
2017-08-29 11:10:00,24.73,24.75,24.73,24.75,6939.0,20.5719,20.5886,20.5719,20.5886,6939.0
2017-08-29 11:15:00,24.75,24.79,24.74,24.79,20822.0,20.5886,20.6218,20.5802,20.6218,20822.0
2017-08-29 11:20:00,24.79,24.82,24.78,24.81,17037.0,20.6218,20.6468,20.6135,20.6385,17037.0
2017-08-29 11:25:00,24.81,24.83,24.79,24.8,42290.0,20.6385,20.6551,20.6218,20.6302,42290.0
2017-08-29 11:30:00,24.8,24.9,24.8,24.89,46244.0,20.6302,20.7133,20.6302,20.705,46244.0
2017-08-29 11:35:00,24.89,24.91,24.87,24.87,27896.0,20.705,20.7217,20.6884,20.6884,27896.0
2017-08-29 11:40:00,24.87,24.89,24.86,24.88,19394.0,20.6884,20.705,20.6801,20.6967,19394.0
2017-08-29 11:45:00,24.88,24.94,24.87,24.93,26728.0,20.6967,20.7466,20.6884,20.7383,26728.0
2017-08-29 11:50:00,24.93,24.97,24.92,24.97,23080.0,20.7383,20.7716,20.73,20.7716,23080.0
2017-08-29 11:55:00,24.96,24.99,24.96,24.99,40808.0,20.7633,20.7882,20.7633,20.7882,40808.0
2017-08-29 12:00:00,25.0,25.0,24.96,24.98,20204.0,20.7965,20.7965,20.7633,20.7799,20204.0
2017-08-29 12:05:00,24.98,24.99,24.94,24.96,50071.0,20.7799,20.7882,20.7466,20.7633,50071.0
2017-08-29 12:10:00,24.96,24.97,24.93,24.93,50081.0,20.7633,20.7716,20.7383,20.7383,50081.0
2017-08-29 12:15:00,24.93,24.96,24.91,24.96,64316.0,20.7383,20.7633,20.7217,20.7633,64316.0
2017-08-29 12:20:00,24.96,24.96,24.94,24.94,41631.0,20.7633,20.7633,20.7466,20.7466,41631.0
2017-08-29 12:25:00,24.94,24.97,24.93,24.97,65683.0,20.7466,20.7716,20.7383,20.7716,65683.0
2017-08-29 12:30:00,24.96,25.0,24.96,24.99,21717.0,20.7633,20.7965,20.7633,20.7882,21717.0
2017-08-29 12:35:00,24.99,25.03,24.98,24.99,28620.0,20.7882,20.8215,20.7799,20.7882,28620.0
2017-08-29 12:40:00,25.0,25.01,24.97,25.0,19018.0,20.7965,20.8048,20.7716,20.7965,19018.0
2017-08-29 12:45:00,25.0,25.04,24.99,25.04,32418.0,20.7965,20.8298,20.7882,20.8298,32418.0
2017-08-29 12:50:00,25.04,25.05,25.0,25.03,27635.0,20.8298,20.8381,20.7965,20.8215,27635.0
2017-08-29 12:55:00,25.03,25.07,25.02,25.03,26228.0,20.8215,20.8548,20.8132,20.8215,26228.0
2017-08-29 13:00:00,25.03,25.07,25.03,25.07,18044.0,20.8215,20.8548,20.8215,20.8548,18044.0
2017-08-29 13:05:00,25.07,25.09,25.05,25.09,22359.0,20.8548,20.8714,20.8381,20.8714,22359.0
2017-08-29 13:10:00,25.09,25.09,25.05,25.05,22568.0,20.8714,20.8714,20.8381,20.8381,22568.0
2017-08-29 13:15:00,25.05,25.07,25.04,25.06,12165.0,20.8381,20.8548,20.8298,20.8464,12165.0
2017-08-29 13:20:00,25.05,25.09,25.04,25.08,586976.0,20.8381,20.8714,20.8298,20.8631,586976.0
2017-08-29 13:25:00,25.09,25.13,25.08,25.08,57718.0,20.8714,20.9047,20.8631,20.8631,57718.0
2017-08-29 13:30:00,25.08,25.08,24.97,24.98,31639.0,20.8631,20.8631,20.7716,20.7799,31639.0
2017-08-29 13:35:00,24.96,25.01,24.96,24.97,25601.0,20.7633,20.8048,20.7633,20.7716,25601.0
2017-08-29 13:40:00,24.97,24.99,24.93,24.94,17101.0,20.7716,20.7882,20.7383,20.7466,17101.0
2017-08-29 13:45:00,24.94,24.98,24.92,24.98,28217.0,20.7466,20.7799,20.73,20.7799,28217.0
2017-08-29 13:50:00,24.98,24.99,24.96,24.98,23563.0,20.7799,20.7882,20.7633,20.7799,23563.0
2017-08-29 13:55:00,24.98,24.99,24.93,24.97,26032.0,20.7799,20.7882,20.7383,20.7716,26032.0
2017-08-29 14:00:00,24.97,24.97,24.95,24.97,21120.0,20.7716,20.7716,20.7549,20.7716,21120.0
2017-08-29 14:05:00,24.97,25.0,24.96,24.98,48434.0,20.7716,20.7965,20.7633,20.7799,48434.0
2017-08-29 14:10:00,24.98,24.99,24.96,24.98,29070.0,20.7799,20.7882,20.7633,20.7799,29070.0
2017-08-29 14:15:00,24.98,25.01,24.96,24.96,25135.0,20.7799,20.8048,20.7633,20.7633,25135.0
2017-08-29 14:20:00,24.97,24.98,24.95,24.97,24926.0,20.7716,20.7799,20.7549,20.7716,24926.0
2017-08-29 14:25:00,24.96,24.98,24.95,24.98,20449.0,20.7633,20.7799,20.7549,20.7799,20449.0
2017-08-29 14:30:00,24.98,24.98,24.93,24.94,19400.0,20.7799,20.7799,20.7383,20.7466,19400.0
2017-08-29 14:35:00,24.95,24.97,24.94,24.95,29654.0,20.7549,20.7716,20.7466,20.7549,29654.0
2017-08-29 14:40:00,24.95,24.98,24.94,24.96,29613.0,20.7549,20.7799,20.7466,20.7633,29613.0
2017-08-29 14:45:00,24.97,24.98,24.87,24.96,166171.0,20.7716,20.7799,20.6884,20.7633,166171.0
2017-08-29 14:50:00,24.97,24.99,24.96,24.99,20019.0,20.7716,20.7882,20.7633,20.7882,20019.0
2017-08-29 14:55:00,24.99,25.02,24.98,25.0,41728.0,20.7882,20.8132,20.7799,20.7965,41728.0
2017-08-29 15:00:00,25.01,25.03,25.0,25.03,48281.0,20.8048,20.8215,20.7965,20.8215,48281.0
2017-08-29 15:05:00,25.03,25.07,25.02,25.03,83382.0,20.8215,20.8548,20.8132,20.8215,83382.0
2017-08-29 15:10:00,25.03,25.03,25.01,25.02,41057.0,20.8215,20.8215,20.8048,20.8132,41057.0
2017-08-29 15:15:00,25.02,25.03,24.98,24.98,91894.0,20.8132,20.8215,20.7799,20.7799,91894.0
2017-08-29 15:20:00,24.98,25.0,24.96,24.97,50922.0,20.7799,20.7965,20.7633,20.7716,50922.0
2017-08-29 15:25:00,24.97,25.0,24.96,25.0,84801.0,20.7716,20.7965,20.7633,20.7965,84801.0
2017-08-29 15:30:00,24.99,25.02,24.98,24.98,118441.0,20.7882,20.8132,20.7799,20.7799,118441.0
2017-08-29 15:35:00,24.98,25.03,24.98,25.02,64839.0,20.7799,20.8215,20.7799,20.8132,64839.0
2017-08-29 15:40:00,25.02,25.05,25.01,25.03,87006.0,20.8132,20.8381,20.8048,20.8215,87006.0
2017-08-29 15:45:00,25.04,25.05,25.02,25.04,110495.0,20.8298,20.8381,20.8132,20.8298,110495.0
2017-08-29 15:50:00,25.05,25.05,24.99,25.0,142675.0,20.8381,20.8381,20.7882,20.7965,142675.0
2017-08-29 15:55:00,25.0,25.0,24.91,24.94,289223.0,20.7965,20.7965,20.7217,20.7466,289223.0
2017-08-30 09:30:00,24.94,24.96,24.85,24.85,51291.0,20.7466,20.7633,20.6717,20.6717,51291.0
2017-08-30 09:35:00,24.85,24.97,24.84,24.95,20570.0,20.6717,20.7716,20.6634,20.7549,20570.0
2017-08-30 09:40:00,24.94,24.94,24.83,24.87,28869.0,20.7466,20.7466,20.6551,20.6884,28869.0
2017-08-30 09:45:00,24.86,24.9,24.83,24.87,18651.0,20.6801,20.7133,20.6551,20.6884,18651.0
2017-08-30 09:50:00,24.86,24.86,24.74,24.74,26392.0,20.6801,20.6801,20.5802,20.5802,26392.0
2017-08-30 09:55:00,24.72,24.78,24.69,24.75,35920.0,20.5636,20.6135,20.5386,20.5886,35920.0
2017-08-30 10:00:00,24.76,24.79,24.74,24.78,27671.0,20.5969,20.6218,20.5802,20.6135,27671.0
2017-08-30 10:05:00,24.78,24.81,24.73,24.78,27998.0,20.6135,20.6385,20.5719,20.6135,27998.0
2017-08-30 10:10:00,24.78,24.78,24.69,24.69,15855.0,20.6135,20.6135,20.5386,20.5386,15855.0
2017-08-30 10:15:00,24.69,24.69,24.63,24.63,14051.0,20.5386,20.5386,20.4887,20.4887,14051.0
2017-08-30 10:20:00,24.63,24.67,24.63,24.67,14991.0,20.4887,20.522,20.4887,20.522,14991.0
2017-08-30 10:25:00,24.67,24.7,24.66,24.69,17957.0,20.522,20.547,20.5137,20.5386,17957.0
2017-08-30 10:30:00,24.7,24.75,24.69,24.75,14710.0,20.547,20.5886,20.5386,20.5886,14710.0
2017-08-30 10:35:00,24.75,24.8,24.73,24.78,76217.0,20.5886,20.6302,20.5719,20.6135,76217.0
2017-08-30 10:40:00,24.78,24.78,24.7,24.74,48818.0,20.6135,20.6135,20.547,20.5802,48818.0
2017-08-30 10:45:00,24.75,24.79,24.73,24.78,12795.0,20.5886,20.6218,20.5719,20.6135,12795.0
2017-08-30 10:50:00,24.78,24.81,24.77,24.8,14630.0,20.6135,20.6385,20.6052,20.6302,14630.0
2017-08-30 10:55:00,24.8,24.81,24.76,24.76,13067.0,20.6302,20.6385,20.5969,20.5969,13067.0
2017-08-30 11:00:00,24.76,24.76,24.73,24.76,9891.0,20.5969,20.5969,20.5719,20.5969,9891.0
2017-08-30 11:05:00,24.76,24.78,24.75,24.75,9830.0,20.5969,20.6135,20.5886,20.5886,9830.0
2017-08-30 11:10:00,24.76,24.76,24.69,24.71,19419.0,20.5969,20.5969,20.5386,20.5553,19419.0
2017-08-30 11:15:00,24.71,24.73,24.69,24.7,17173.0,20.5553,20.5719,20.5386,20.547,17173.0
2017-08-30 11:20:00,24.7,24.73,24.69,24.72,8800.0,20.547,20.5719,20.5386,20.5636,8800.0
2017-08-30 11:25:00,24.71,24.75,24.69,24.75,29529.0,20.5553,20.5886,20.5386,20.5886,29529.0
2017-08-30 11:30:00,24.75,24.82,24.74,24.8,36125.0,20.5886,20.6468,20.5802,20.6302,36125.0
2017-08-30 11:35:00,24.8,24.82,24.76,24.79,21006.0,20.6302,20.6468,20.5969,20.6218,21006.0
2017-08-30 11:40:00,24.79,24.86,24.78,24.83,20659.0,20.6218,20.6801,20.6135,20.6551,20659.0
2017-08-30 11:45:00,24.83,24.83,24.74,24.75,18072.0,20.6551,20.6551,20.5802,20.5886,18072.0
2017-08-30 11:50:00,24.74,24.77,24.74,24.75,9678.0,20.5802,20.6052,20.5802,20.5886,9678.0
2017-08-30 11:55:00,24.74,24.77,24.73,24.73,22901.0,20.5802,20.6052,20.5719,20.5719,22901.0
2017-08-30 12:00:00,24.73,24.75,24.72,24.72,15580.0,20.5719,20.5886,20.5636,20.5636,15580.0
2017-08-30 12:05:00,24.73,24.76,24.72,24.75,14716.0,20.5719,20.5969,20.5636,20.5886,14716.0
2017-08-30 12:10:00,24.76,24.79,24.73,24.77,13079.0,20.5969,20.6218,20.5719,20.6052,13079.0
2017-08-30 12:15:00,24.76,24.77,24.75,24.75,11322.0,20.5969,20.6052,20.5886,20.5886,11322.0
2017-08-30 12:20:00,24.75,24.76,24.7,24.7,15805.0,20.5886,20.5969,20.547,20.547,15805.0
2017-08-30 12:25:00,24.71,24.73,24.69,24.71,20227.0,20.5553,20.5719,20.5386,20.5553,20227.0
2017-08-30 12:30:00,24.71,24.74,24.71,24.74,7162.0,20.5553,20.5802,20.5553,20.5802,7162.0
2017-08-30 12:35:00,24.73,24.74,24.7,24.71,18603.0,20.5719,20.5802,20.547,20.5553,18603.0
2017-08-30 12:40:00,24.71,24.74,24.71,24.73,11970.0,20.5553,20.5802,20.5553,20.5719,11970.0
2017-08-30 12:45:00,24.73,24.77,24.73,24.77,6761.0,20.5719,20.6052,20.5719,20.6052,6761.0
2017-08-30 12:50:00,24.76,24.77,24.7,24.72,26416.0,20.5969,20.6052,20.547,20.5636,26416.0
2017-08-30 12:55:00,24.72,24.72,24.69,24.7,19776.0,20.5636,20.5636,20.5386,20.547,19776.0
2017-08-30 13:00:00,24.71,24.75,24.7,24.75,13571.0,20.5553,20.5886,20.547,20.5886,13571.0
2017-08-30 13:05:00,24.74,24.76,24.72,24.73,12305.0,20.5802,20.5969,20.5636,20.5719,12305.0
2017-08-30 13:10:00,24.73,24.74,24.71,24.72,20141.0,20.5719,20.5802,20.5553,20.5636,20141.0
2017-08-30 13:15:00,24.72,24.73,24.7,24.71,14365.0,20.5636,20.5719,20.547,20.5553,14365.0
2017-08-30 13:20:00,24.71,24.71,24.67,24.68,24858.0,20.5553,20.5553,20.522,20.5303,24858.0
2017-08-30 13:25:00,24.68,24.69,24.66,24.68,33903.0,20.5303,20.5386,20.5137,20.5303,33903.0
2017-08-30 13:30:00,24.68,24.7,24.66,24.69,23387.0,20.5303,20.547,20.5137,20.5386,23387.0
2017-08-30 13:35:00,24.69,24.69,24.67,24.68,25647.0,20.5386,20.5386,20.522,20.5303,25647.0
2017-08-30 13:40:00,24.69,24.74,24.67,24.74,32308.0,20.5386,20.5802,20.522,20.5802,32308.0
2017-08-30 13:45:00,24.73,24.78,24.73,24.78,13853.0,20.5719,20.6135,20.5719,20.6135,13853.0
2017-08-30 13:50:00,24.78,24.79,24.75,24.79,25064.0,20.6135,20.6218,20.5886,20.6218,25064.0
2017-08-30 13:55:00,24.79,24.81,24.79,24.81,22977.0,20.6218,20.6385,20.6218,20.6385,22977.0
2017-08-30 14:00:00,24.8,24.81,24.78,24.8,28533.0,20.6302,20.6385,20.6135,20.6302,28533.0
2017-08-30 14:05:00,24.79,24.81,24.78,24.79,28041.0,20.6218,20.6385,20.6135,20.6218,28041.0
2017-08-30 14:10:00,24.79,24.8,24.78,24.8,24467.0,20.6218,20.6302,20.6135,20.6302,24467.0
2017-08-30 14:15:00,24.79,24.81,24.78,24.79,42492.0,20.6218,20.6385,20.6135,20.6218,42492.0
2017-08-30 14:20:00,24.78,24.81,24.78,24.79,26065.0,20.6135,20.6385,20.6135,20.6218,26065.0
2017-08-30 14:25:00,24.78,24.79,24.78,24.78,21176.0,20.6135,20.6218,20.6135,20.6135,21176.0
2017-08-30 14:30:00,24.79,24.83,24.78,24.83,34156.0,20.6218,20.6551,20.6135,20.6551,34156.0
2017-08-30 14:35:00,24.84,24.84,24.8,24.8,31662.0,20.6634,20.6634,20.6302,20.6302,31662.0
2017-08-30 14:40:00,24.81,24.83,24.8,24.82,32368.0,20.6385,20.6551,20.6302,20.6468,32368.0
2017-08-30 14:45:00,24.82,24.85,24.8,24.85,24575.0,20.6468,20.6717,20.6302,20.6717,24575.0
2017-08-30 14:50:00,24.85,24.88,24.84,24.88,39425.0,20.6717,20.6967,20.6634,20.6967,39425.0
2017-08-30 14:55:00,24.88,24.9,24.85,24.86,36832.0,20.6967,20.7133,20.6717,20.6801,36832.0
2017-08-30 15:00:00,24.86,24.87,24.8,24.81,30298.0,20.6801,20.6884,20.6302,20.6385,30298.0
2017-08-30 15:05:00,24.8,24.83,24.8,24.83,25473.0,20.6302,20.6551,20.6302,20.6551,25473.0
2017-08-30 15:10:00,24.83,24.83,24.81,24.82,22095.0,20.6551,20.6551,20.6385,20.6468,22095.0
2017-08-30 15:15:00,24.81,24.87,24.81,24.87,51718.0,20.6385,20.6884,20.6385,20.6884,51718.0
2017-08-30 15:20:00,24.87,24.89,24.85,24.86,41169.0,20.6884,20.705,20.6717,20.6801,41169.0
2017-08-30 15:25:00,24.85,24.88,24.85,24.87,43111.0,20.6717,20.6967,20.6717,20.6884,43111.0
2017-08-30 15:30:00,24.87,24.89,24.86,24.89,53218.0,20.6884,20.705,20.6801,20.705,53218.0
2017-08-30 15:35:00,24.88,24.92,24.82,24.84,98509.0,20.6967,20.73,20.6468,20.6634,98509.0
2017-08-30 15:40:00,24.85,24.85,24.8,24.83,47677.0,20.6717,20.6717,20.6302,20.6551,47677.0
2017-08-30 15:45:00,24.83,24.88,24.83,24.88,52660.0,20.6551,20.6967,20.6551,20.6967,52660.0
2017-08-30 15:50:00,24.88,24.89,24.81,24.82,192480.0,20.6967,20.705,20.6385,20.6468,192480.0
2017-08-30 15:55:00,24.82,24.86,24.81,24.85,277157.0,20.6468,20.6801,20.6385,20.6717,277157.0
2017-08-31 09:30:00,24.81,24.84,24.66,24.8,51340.0,20.6385,20.6634,20.5137,20.6302,51340.0
2017-08-31 09:35:00,24.81,24.84,24.75,24.78,13620.0,20.6385,20.6634,20.5886,20.6135,13620.0
2017-08-31 09:40:00,24.77,24.86,24.77,24.83,29096.0,20.6052,20.6801,20.6052,20.6551,29096.0
2017-08-31 09:45:00,24.84,24.84,24.76,24.81,20666.0,20.6634,20.6634,20.5969,20.6385,20666.0
2017-08-31 09:50:00,24.82,24.84,24.71,24.75,17725.0,20.6468,20.6634,20.5553,20.5886,17725.0
2017-08-31 09:55:00,24.75,24.77,24.7,24.7,38211.0,20.5886,20.6052,20.547,20.547,38211.0
2017-08-31 10:00:00,24.71,24.79,24.69,24.72,31774.0,20.5553,20.6218,20.5386,20.5636,31774.0
2017-08-31 10:05:00,24.73,24.78,24.72,24.78,30624.0,20.5719,20.6135,20.5636,20.6135,30624.0
2017-08-31 10:10:00,24.77,24.8,24.74,24.77,20320.0,20.6052,20.6302,20.5802,20.6052,20320.0
2017-08-31 10:15:00,24.77,24.8,24.76,24.78,16522.0,20.6052,20.6302,20.5969,20.6135,16522.0
2017-08-31 10:20:00,24.78,24.82,24.77,24.78,16535.0,20.6135,20.6468,20.6052,20.6135,16535.0
2017-08-31 10:25:00,24.79,24.8,24.73,24.73,21391.0,20.6218,20.6302,20.5719,20.5719,21391.0
2017-08-31 10:30:00,24.73,24.79,24.72,24.78,22059.0,20.5719,20.6218,20.5636,20.6135,22059.0
2017-08-31 10:35:00,24.78,24.84,24.76,24.82,32478.0,20.6135,20.6634,20.5969,20.6468,32478.0
2017-08-31 10:40:00,24.82,24.85,24.81,24.84,15497.0,20.6468,20.6717,20.6385,20.6634,15497.0
2017-08-31 10:45:00,24.84,24.86,24.81,24.86,20153.0,20.6634,20.6801,20.6385,20.6801,20153.0
2017-08-31 10:50:00,24.86,24.88,24.82,24.85,44159.0,20.6801,20.6967,20.6468,20.6717,44159.0
2017-08-31 10:55:00,24.85,24.88,24.83,24.87,30051.0,20.6717,20.6967,20.6551,20.6884,30051.0
2017-08-31 11:00:00,24.88,24.89,24.84,24.89,26905.0,20.6967,20.705,20.6634,20.705,26905.0
2017-08-31 11:05:00,24.89,24.9,24.87,24.9,23552.0,20.705,20.7133,20.6884,20.7133,23552.0
2017-08-31 11:10:00,24.89,24.9,24.87,24.88,12781.0,20.705,20.7133,20.6884,20.6967,12781.0
2017-08-31 11:15:00,24.88,24.9,24.87,24.88,21961.0,20.6967,20.7133,20.6884,20.6967,21961.0
2017-08-31 11:20:00,24.89,24.92,24.85,24.86,36054.0,20.705,20.73,20.6717,20.6801,36054.0
2017-08-31 11:25:00,24.85,24.87,24.82,24.85,26486.0,20.6717,20.6884,20.6468,20.6717,26486.0
2017-08-31 11:30:00,24.85,24.85,24.79,24.82,39453.0,20.6717,20.6717,20.6218,20.6468,39453.0
2017-08-31 11:35:00,24.82,24.88,24.79,24.88,46391.0,20.6468,20.6967,20.6218,20.6967,46391.0
2017-08-31 11:40:00,24.88,24.96,24.87,24.93,71072.0,20.6967,20.7633,20.6884,20.7383,71072.0
2017-08-31 11:45:00,24.94,24.95,24.91,24.92,27958.0,20.7466,20.7549,20.7217,20.73,27958.0
2017-08-31 11:50:00,24.92,24.96,24.91,24.92,33596.0,20.73,20.7633,20.7217,20.73,33596.0
2017-08-31 11:55:00,24.92,24.95,24.9,24.94,23947.0,20.73,20.7549,20.7133,20.7466,23947.0
2017-08-31 12:00:00,24.94,24.97,24.94,24.96,28484.0,20.7466,20.7716,20.7466,20.7633,28484.0
2017-08-31 12:05:00,24.95,25.03,24.95,25.03,55122.0,20.7549,20.8215,20.7549,20.8215,55122.0
2017-08-31 12:10:00,25.03,25.06,25.0,25.02,106734.0,20.8215,20.8464,20.7965,20.8132,106734.0
2017-08-31 12:15:00,25.02,25.03,24.99,24.99,61227.0,20.8132,20.8215,20.7882,20.7882,61227.0
2017-08-31 12:20:00,24.98,25.02,24.96,24.98,57214.0,20.7799,20.8132,20.7633,20.7799,57214.0
2017-08-31 12:25:00,24.99,25.0,24.97,24.98,17842.0,20.7882,20.7965,20.7716,20.7799,17842.0
2017-08-31 12:30:00,24.98,25.0,24.93,24.94,31897.0,20.7799,20.7965,20.7383,20.7466,31897.0
2017-08-31 12:35:00,24.93,24.99,24.92,24.96,31279.0,20.7383,20.7882,20.73,20.7633,31279.0
2017-08-31 12:40:00,24.96,24.98,24.95,24.98,20234.0,20.7633,20.7799,20.7549,20.7799,20234.0
2017-08-31 12:45:00,24.98,24.98,24.95,24.96,19997.0,20.7799,20.7799,20.7549,20.7633,19997.0
2017-08-31 12:50:00,24.96,25.01,24.95,25.0,29652.0,20.7633,20.8048,20.7549,20.7965,29652.0
2017-08-31 12:55:00,25.0,25.02,24.98,24.98,31938.0,20.7965,20.8132,20.7799,20.7799,31938.0
2017-08-31 13:00:00,24.99,25.01,24.97,24.99,34862.0,20.7882,20.8048,20.7716,20.7882,34862.0
2017-08-31 13:05:00,24.98,24.99,24.94,24.98,22523.0,20.7799,20.7882,20.7466,20.7799,22523.0
2017-08-31 13:10:00,24.98,24.98,24.92,24.95,17768.0,20.7799,20.7799,20.73,20.7549,17768.0
2017-08-31 13:15:00,24.95,24.99,24.95,24.98,21855.0,20.7549,20.7882,20.7549,20.7799,21855.0
2017-08-31 13:20:00,24.98,24.99,24.93,24.94,30065.0,20.7799,20.7882,20.7383,20.7466,30065.0
2017-08-31 13:25:00,24.94,24.96,24.91,24.93,17876.0,20.7466,20.7633,20.7217,20.7383,17876.0
2017-08-31 13:30:00,24.94,24.95,24.93,24.95,9887.0,20.7466,20.7549,20.7383,20.7549,9887.0
2017-08-31 13:35:00,24.95,24.95,24.92,24.92,27453.0,20.7549,20.7549,20.73,20.73,27453.0
2017-08-31 13:40:00,24.92,24.96,24.91,24.96,33706.0,20.73,20.7633,20.7217,20.7633,33706.0
2017-08-31 13:45:00,24.96,24.96,24.9,24.92,23716.0,20.7633,20.7633,20.7133,20.73,23716.0
2017-08-31 13:50:00,24.92,24.94,24.91,24.93,20592.0,20.73,20.7466,20.7217,20.7383,20592.0
2017-08-31 13:55:00,24.92,24.92,24.89,24.91,26724.0,20.73,20.73,20.705,20.7217,26724.0
2017-08-31 14:00:00,24.92,24.93,24.89,24.92,23910.0,20.73,20.7383,20.705,20.73,23910.0
2017-08-31 14:05:00,24.92,24.93,24.9,24.91,27348.0,20.73,20.7383,20.7133,20.7217,27348.0
2017-08-31 14:10:00,24.91,24.93,24.9,24.93,16885.0,20.7217,20.7383,20.7133,20.7383,16885.0
2017-08-31 14:15:00,24.93,24.97,24.93,24.94,38924.0,20.7383,20.7716,20.7383,20.7466,38924.0
2017-08-31 14:20:00,24.94,24.94,24.9,24.92,22947.0,20.7466,20.7466,20.7133,20.73,22947.0
2017-08-31 14:25:00,24.93,24.93,24.91,24.93,13964.0,20.7383,20.7383,20.7217,20.7383,13964.0
2017-08-31 14:30:00,24.93,24.96,24.89,24.94,30196.0,20.7383,20.7633,20.705,20.7466,30196.0
2017-08-31 14:35:00,24.94,24.98,24.93,24.96,21895.0,20.7466,20.7799,20.7383,20.7633,21895.0
2017-08-31 14:40:00,24.96,24.97,24.94,24.96,15597.0,20.7633,20.7716,20.7466,20.7633,15597.0
2017-08-31 14:45:00,24.96,24.99,24.95,24.98,27014.0,20.7633,20.7882,20.7549,20.7799,27014.0
2017-08-31 14:50:00,24.98,24.98,24.92,24.97,31727.0,20.7799,20.7799,20.73,20.7716,31727.0
2017-08-31 14:55:00,24.96,24.99,24.96,24.97,22000.0,20.7633,20.7882,20.7633,20.7716,22000.0
2017-08-31 15:00:00,24.96,24.98,24.94,24.96,30009.0,20.7633,20.7799,20.7466,20.7633,30009.0
2017-08-31 15:05:00,24.96,24.97,24.94,24.97,28158.0,20.7633,20.7716,20.7466,20.7716,28158.0
2017-08-31 15:10:00,24.96,24.97,24.94,24.94,38832.0,20.7633,20.7716,20.7466,20.7466,38832.0
2017-08-31 15:15:00,24.95,24.95,24.93,24.95,34168.0,20.7549,20.7549,20.7383,20.7549,34168.0
2017-08-31 15:20:00,24.94,24.96,24.94,24.95,33851.0,20.7466,20.7633,20.7466,20.7549,33851.0
2017-08-31 15:25:00,24.95,24.95,24.92,24.95,46895.0,20.7549,20.7549,20.73,20.7549,46895.0
2017-08-31 15:30:00,24.95,24.99,24.94,24.98,60446.0,20.7549,20.7882,20.7466,20.7799,60446.0
2017-08-31 15:35:00,24.98,25.0,24.97,24.99,56630.0,20.7799,20.7965,20.7716,20.7882,56630.0
2017-08-31 15:40:00,24.99,25.01,24.97,25.0,101362.0,20.7882,20.8048,20.7716,20.7965,101362.0
2017-08-31 15:45:00,25.0,25.0,24.94,24.95,85203.0,20.7965,20.7965,20.7466,20.7549,85203.0
2017-08-31 15:50:00,24.95,24.95,24.9,24.94,122771.0,20.7549,20.7549,20.7133,20.7466,122771.0
2017-08-31 15:55:00,24.94,24.94,24.89,24.9,315030.0,20.7466,20.7466,20.705,20.7133,315030.0
2017-09-01 09:30:00,24.91,24.96,24.76,24.8,47800.0,20.7217,20.7633,20.5969,20.6302,47800.0
2017-09-01 09:35:00,24.8,24.81,24.64,24.8,55991.0,20.6302,20.6385,20.4971,20.6302,55991.0
2017-09-01 09:40:00,24.8,24.85,24.75,24.76,35147.0,20.6302,20.6717,20.5886,20.5969,35147.0
2017-09-01 09:45:00,24.76,24.83,24.74,24.82,22349.0,20.5969,20.6551,20.5802,20.6468,22349.0
2017-09-01 09:50:00,24.81,24.81,24.71,24.73,38359.0,20.6385,20.6385,20.5553,20.5719,38359.0
2017-09-01 09:55:00,24.72,24.78,24.72,24.77,21339.0,20.5636,20.6135,20.5636,20.6052,21339.0
2017-09-01 10:00:00,24.77,24.83,24.75,24.78,40837.0,20.6052,20.6551,20.5886,20.6135,40837.0
2017-09-01 10:05:00,24.77,24.79,24.74,24.76,31448.0,20.6052,20.6218,20.5802,20.5969,31448.0
2017-09-01 10:10:00,24.76,24.77,24.72,24.73,18731.0,20.5969,20.6052,20.5636,20.5719,18731.0
2017-09-01 10:15:00,24.73,24.78,24.72,24.78,23954.0,20.5719,20.6135,20.5636,20.6135,23954.0
2017-09-01 10:20:00,24.78,24.79,24.71,24.74,21315.0,20.6135,20.6218,20.5553,20.5802,21315.0
2017-09-01 10:25:00,24.73,24.8,24.72,24.76,28087.0,20.5719,20.6302,20.5636,20.5969,28087.0
2017-09-01 10:30:00,24.76,24.82,24.75,24.82,28681.0,20.5969,20.6468,20.5886,20.6468,28681.0
2017-09-01 10:35:00,24.81,24.85,24.8,24.83,8741.0,20.6385,20.6717,20.6302,20.6551,8741.0
2017-09-01 10:40:00,24.83,24.87,24.83,24.87,37739.0,20.6551,20.6884,20.6551,20.6884,37739.0
2017-09-01 10:45:00,24.86,24.88,24.82,24.84,21908.0,20.6801,20.6967,20.6468,20.6634,21908.0
2017-09-01 10:50:00,24.84,24.91,24.84,24.91,25477.0,20.6634,20.7217,20.6634,20.7217,25477.0
2017-09-01 10:55:00,24.9,24.92,24.85,24.9,33967.0,20.7133,20.73,20.6717,20.7133,33967.0
2017-09-01 11:00:00,24.89,24.9,24.8,24.8,28402.0,20.705,20.7133,20.6302,20.6302,28402.0
2017-09-01 11:05:00,24.81,24.82,24.71,24.77,33656.0,20.6385,20.6468,20.5553,20.6052,33656.0
2017-09-01 11:10:00,24.77,24.77,24.67,24.68,25699.0,20.6052,20.6052,20.522,20.5303,25699.0
2017-09-01 11:15:00,24.68,24.72,24.64,24.66,24751.0,20.5303,20.5636,20.4971,20.5137,24751.0
2017-09-01 11:20:00,24.66,24.68,24.6,24.66,49610.0,20.5137,20.5303,20.4638,20.5137,49610.0
2017-09-01 11:25:00,24.65,24.72,24.64,24.71,24108.0,20.5054,20.5636,20.4971,20.5553,24108.0
2017-09-01 11:30:00,24.7,24.71,24.66,24.7,17582.0,20.547,20.5553,20.5137,20.547,17582.0
2017-09-01 11:35:00,24.69,24.73,24.68,24.7,19216.0,20.5386,20.5719,20.5303,20.547,19216.0
2017-09-01 11:40:00,24.7,24.73,24.69,24.71,20809.0,20.547,20.5719,20.5386,20.5553,20809.0
2017-09-01 11:45:00,24.71,24.72,24.69,24.71,16000.0,20.5553,20.5636,20.5386,20.5553,16000.0
2017-09-01 11:50:00,24.71,24.76,24.7,24.76,26889.0,20.5553,20.5969,20.547,20.5969,26889.0
2017-09-01 11:55:00,24.76,24.8,24.76,24.78,37108.0,20.5969,20.6302,20.5969,20.6135,37108.0
2017-09-01 12:00:00,24.78,24.8,24.77,24.79,14067.0,20.6135,20.6302,20.6052,20.6218,14067.0
2017-09-01 12:05:00,24.8,24.81,24.77,24.8,43901.0,20.6302,20.6385,20.6052,20.6302,43901.0
2017-09-01 12:10:00,24.8,24.8,24.78,24.8,18400.0,20.6302,20.6302,20.6135,20.6302,18400.0
2017-09-01 12:15:00,24.8,24.85,24.8,24.85,50417.0,20.6302,20.6717,20.6302,20.6717,50417.0
2017-09-01 12:20:00,24.84,24.88,24.83,24.86,19055.0,20.6634,20.6967,20.6551,20.6801,19055.0
2017-09-01 12:25:00,24.87,24.9,24.86,24.87,25976.0,20.6884,20.7133,20.6801,20.6884,25976.0
2017-09-01 12:30:00,24.87,24.88,24.78,24.79,28487.0,20.6884,20.6967,20.6135,20.6218,28487.0
2017-09-01 12:35:00,24.78,24.8,24.77,24.79,21597.0,20.6135,20.6302,20.6052,20.6218,21597.0
2017-09-01 12:40:00,24.79,24.81,24.75,24.78,24153.0,20.6218,20.6385,20.5886,20.6135,24153.0
2017-09-01 12:45:00,24.78,24.79,24.76,24.77,17603.0,20.6135,20.6218,20.5969,20.6052,17603.0
2017-09-01 12:50:00,24.76,24.79,24.75,24.77,7000.0,20.5969,20.6218,20.5886,20.6052,7000.0
2017-09-01 12:55:00,24.78,24.79,24.76,24.79,10367.0,20.6135,20.6218,20.5969,20.6218,10367.0
2017-09-01 13:00:00,24.78,24.79,24.75,24.78,9749.0,20.6135,20.6218,20.5886,20.6135,9749.0
2017-09-01 13:05:00,24.78,24.8,24.77,24.79,13750.0,20.6135,20.6302,20.6052,20.6218,13750.0
2017-09-01 13:10:00,24.79,24.79,24.73,24.75,16906.0,20.6218,20.6218,20.5719,20.5886,16906.0
2017-09-01 13:15:00,24.75,24.75,24.7,24.7,18092.0,20.5886,20.5886,20.547,20.547,18092.0
2017-09-01 13:20:00,24.7,24.73,24.69,24.72,13420.0,20.547,20.5719,20.5386,20.5636,13420.0
2017-09-01 13:25:00,24.72,24.75,24.71,24.73,29437.0,20.5636,20.5886,20.5553,20.5719,29437.0
2017-09-01 13:30:00,24.73,24.75,24.72,24.72,13458.0,20.5719,20.5886,20.5636,20.5636,13458.0
2017-09-01 13:35:00,24.72,24.75,24.72,24.73,12800.0,20.5636,20.5886,20.5636,20.5719,12800.0
2017-09-01 13:40:00,24.72,24.74,24.72,24.73,8800.0,20.5636,20.5802,20.5636,20.5719,8800.0
2017-09-01 13:45:00,24.73,24.74,24.69,24.73,23184.0,20.5719,20.5802,20.5386,20.5719,23184.0
2017-09-01 13:50:00,24.72,24.77,24.72,24.77,19978.0,20.5636,20.6052,20.5636,20.6052,19978.0
2017-09-01 13:55:00,24.77,24.79,24.75,24.79,15836.0,20.6052,20.6218,20.5886,20.6218,15836.0
2017-09-01 14:00:00,24.79,24.8,24.75,24.78,18347.0,20.6218,20.6302,20.5886,20.6135,18347.0
2017-09-01 14:05:00,24.79,24.8,24.78,24.8,15996.0,20.6218,20.6302,20.6135,20.6302,15996.0
2017-09-01 14:10:00,24.8,24.82,24.78,24.81,29676.0,20.6302,20.6468,20.6135,20.6385,29676.0
2017-09-01 14:15:00,24.8,24.84,24.8,24.82,24695.0,20.6302,20.6634,20.6302,20.6468,24695.0
2017-09-01 14:20:00,24.83,24.83,24.79,24.8,11908.0,20.6551,20.6551,20.6218,20.6302,11908.0
2017-09-01 14:25:00,24.8,24.82,24.78,24.79,18850.0,20.6302,20.6468,20.6135,20.6218,18850.0
2017-09-01 14:30:00,24.8,24.82,24.79,24.8,10222.0,20.6302,20.6468,20.6218,20.6302,10222.0
2017-09-01 14:35:00,24.8,24.8,24.78,24.79,12700.0,20.6302,20.6302,20.6135,20.6218,12700.0
2017-09-01 14:40:00,24.79,24.81,24.78,24.8,22499.0,20.6218,20.6385,20.6135,20.6302,22499.0
2017-09-01 14:45:00,24.81,24.81,24.78,24.8,15155.0,20.6385,20.6385,20.6135,20.6302,15155.0
2017-09-01 14:50:00,24.8,24.81,24.78,24.79,26745.0,20.6302,20.6385,20.6135,20.6218,26745.0
2017-09-01 14:55:00,24.78,24.83,24.78,24.82,25464.0,20.6135,20.6551,20.6135,20.6468,25464.0
2017-09-01 15:00:00,24.81,24.81,24.77,24.8,27370.0,20.6385,20.6385,20.6052,20.6302,27370.0
2017-09-01 15:05:00,24.8,24.82,24.79,24.81,27771.0,20.6302,20.6468,20.6218,20.6385,27771.0
2017-09-01 15:10:00,24.82,24.83,24.8,24.82,20531.0,20.6468,20.6551,20.6302,20.6468,20531.0
2017-09-01 15:15:00,24.82,24.83,24.81,24.83,12879.0,20.6468,20.6551,20.6385,20.6551,12879.0
2017-09-01 15:20:00,24.82,24.84,24.8,24.8,21753.0,20.6468,20.6634,20.6302,20.6302,21753.0
2017-09-01 15:25:00,24.8,24.82,24.8,24.81,21408.0,20.6302,20.6468,20.6302,20.6385,21408.0
2017-09-01 15:30:00,24.82,24.84,24.8,24.82,31757.0,20.6468,20.6634,20.6302,20.6468,31757.0
2017-09-01 15:35:00,24.82,24.85,24.82,24.85,21597.0,20.6468,20.6717,20.6468,20.6717,21597.0
2017-09-01 15:40:00,24.85,24.85,24.82,24.84,41284.0,20.6717,20.6717,20.6468,20.6634,41284.0
2017-09-01 15:45:00,24.84,24.84,24.79,24.79,80061.0,20.6634,20.6634,20.6218,20.6218,80061.0
2017-09-01 15:50:00,24.79,24.8,24.76,24.76,66792.0,20.6218,20.6302,20.5969,20.5969,66792.0
2017-09-01 15:55:00,24.77,24.83,24.76,24.8,230355.0,20.6052,20.6551,20.5969,20.6302,230355.0
2017-09-05 09:30:00,24.93,25.0,24.79,24.82,144294.0,20.7383,20.7965,20.6218,20.6468,144294.0
2017-09-05 09:35:00,24.81,24.9,24.67,24.72,94364.0,20.6385,20.7133,20.522,20.5636,94364.0
2017-09-05 09:40:00,24.73,24.75,24.63,24.7,66541.0,20.5719,20.5886,20.4887,20.547,66541.0
2017-09-05 09:45:00,24.7,24.77,24.69,24.7,43527.0,20.547,20.6052,20.5386,20.547,43527.0
2017-09-05 09:50:00,24.71,24.73,24.61,24.66,29712.0,20.5553,20.5719,20.4721,20.5137,29712.0
2017-09-05 09:55:00,24.65,24.68,24.51,24.54,43440.0,20.5054,20.5303,20.3889,20.4139,43440.0
2017-09-05 10:00:00,24.51,24.59,24.49,24.59,41709.0,20.3889,20.4555,20.3723,20.4555,41709.0
2017-09-05 10:05:00,24.59,24.61,24.45,24.49,51202.0,20.4555,20.4721,20.339,20.3723,51202.0
2017-09-05 10:10:00,24.49,24.5,24.45,24.48,24776.0,20.3723,20.3806,20.339,20.364,24776.0
2017-09-05 10:15:00,24.48,24.58,24.48,24.58,55167.0,20.364,20.4471,20.364,20.4471,55167.0
2017-09-05 10:20:00,24.58,24.65,24.56,24.63,48080.0,20.4471,20.5054,20.4305,20.4887,48080.0
2017-09-05 10:25:00,24.64,24.64,24.52,24.54,46788.0,20.4971,20.4971,20.3972,20.4139,46788.0
2017-09-05 10:30:00,24.55,24.58,24.51,24.57,44402.0,20.4222,20.4471,20.3889,20.4388,44402.0
2017-09-05 10:35:00,24.56,24.62,24.56,24.59,42243.0,20.4305,20.4804,20.4305,20.4555,42243.0
2017-09-05 10:40:00,24.59,24.6,24.49,24.52,50122.0,20.4555,20.4638,20.3723,20.3972,50122.0
2017-09-05 10:45:00,24.51,24.54,24.49,24.52,50828.0,20.3889,20.4139,20.3723,20.3972,50828.0
2017-09-05 10:50:00,24.53,24.53,24.47,24.48,43010.0,20.4056,20.4056,20.3556,20.364,43010.0
2017-09-05 10:55:00,24.49,24.52,24.46,24.52,66791.0,20.3723,20.3972,20.3473,20.3972,66791.0
2017-09-05 11:00:00,24.51,24.53,24.49,24.52,20996.0,20.3889,20.4056,20.3723,20.3972,20996.0
2017-09-05 11:05:00,24.52,24.54,24.49,24.5,22272.0,20.3972,20.4139,20.3723,20.3806,22272.0
2017-09-05 11:10:00,24.5,24.51,24.46,24.49,20956.0,20.3806,20.3889,20.3473,20.3723,20956.0
2017-09-05 11:15:00,24.48,24.49,24.44,24.45,46236.0,20.364,20.3723,20.3307,20.339,46236.0
2017-09-05 11:20:00,24.45,24.47,24.43,24.46,24367.0,20.339,20.3556,20.3224,20.3473,24367.0
2017-09-05 11:25:00,24.46,24.46,24.37,24.42,38949.0,20.3473,20.3473,20.2725,20.314,38949.0
2017-09-05 11:30:00,24.42,24.42,24.35,24.36,35519.0,20.314,20.314,20.2558,20.2641,35519.0
2017-09-05 11:35:00,24.36,24.38,24.33,24.37,35516.0,20.2641,20.2808,20.2392,20.2725,35516.0
2017-09-05 11:40:00,24.37,24.42,24.36,24.41,22301.0,20.2725,20.314,20.2641,20.3057,22301.0
2017-09-05 11:45:00,24.41,24.41,24.34,24.38,25177.0,20.3057,20.3057,20.2475,20.2808,25177.0
2017-09-05 11:50:00,24.38,24.39,24.34,24.36,42235.0,20.2808,20.2891,20.2475,20.2641,42235.0
2017-09-05 11:55:00,24.37,24.39,24.34,24.34,35574.0,20.2725,20.2891,20.2475,20.2475,35574.0
2017-09-05 12:00:00,24.34,24.34,24.15,24.2,62209.0,20.2475,20.2475,20.0894,20.131,62209.0
2017-09-05 12:05:00,24.2,24.21,24.09,24.13,49737.0,20.131,20.1394,20.0395,20.0728,49737.0
2017-09-05 12:10:00,24.13,24.18,24.08,24.08,52630.0,20.0728,20.1144,20.0312,20.0312,52630.0
2017-09-05 12:15:00,24.09,24.15,24.08,24.15,28476.0,20.0395,20.0894,20.0312,20.0894,28476.0
2017-09-05 12:20:00,24.15,24.17,24.13,24.14,36773.0,20.0894,20.1061,20.0728,20.0811,36773.0
2017-09-05 12:25:00,24.15,24.16,24.12,24.14,22658.0,20.0894,20.0978,20.0645,20.0811,22658.0
2017-09-05 12:30:00,24.14,24.15,24.06,24.08,34531.0,20.0811,20.0894,20.0146,20.0312,34531.0
2017-09-05 12:35:00,24.08,24.17,24.08,24.15,29736.0,20.0312,20.1061,20.0312,20.0894,29736.0
2017-09-05 12:40:00,24.15,24.21,24.12,24.2,23597.0,20.0894,20.1394,20.0645,20.131,23597.0
2017-09-05 12:45:00,24.19,24.2,24.15,24.15,23252.0,20.1227,20.131,20.0894,20.0894,23252.0
2017-09-05 12:50:00,24.16,24.19,24.14,24.19,15000.0,20.0978,20.1227,20.0811,20.1227,15000.0
2017-09-05 12:55:00,24.2,24.24,24.17,24.23,22679.0,20.131,20.1643,20.1061,20.156,22679.0
2017-09-05 13:00:00,24.23,24.23,24.16,24.19,16269.0,20.156,20.156,20.0978,20.1227,16269.0
2017-09-05 13:05:00,24.19,24.22,24.17,24.2,17338.0,20.1227,20.1477,20.1061,20.131,17338.0
2017-09-05 13:10:00,24.19,24.21,24.18,24.2,17501.0,20.1227,20.1394,20.1144,20.131,17501.0
2017-09-05 13:15:00,24.2,24.25,24.18,24.23,30810.0,20.131,20.1726,20.1144,20.156,30810.0
2017-09-05 13:20:00,24.23,24.26,24.22,24.26,12975.0,20.156,20.1809,20.1477,20.1809,12975.0
2017-09-05 13:25:00,24.26,24.28,24.23,24.26,26026.0,20.1809,20.1976,20.156,20.1809,26026.0
2017-09-05 13:30:00,24.26,24.27,24.24,24.26,22613.0,20.1809,20.1893,20.1643,20.1809,22613.0
2017-09-05 13:35:00,24.26,24.33,24.26,24.33,102912.0,20.1809,20.2392,20.1809,20.2392,102912.0
2017-09-05 13:40:00,24.33,24.35,24.3,24.31,17324.0,20.2392,20.2558,20.2142,20.2225,17324.0
2017-09-05 13:45:00,24.3,24.34,24.3,24.32,45722.0,20.2142,20.2475,20.2142,20.2309,45722.0
2017-09-05 13:50:00,24.31,24.37,24.31,24.37,18891.0,20.2225,20.2725,20.2225,20.2725,18891.0
2017-09-05 13:55:00,24.37,24.37,24.32,24.35,22607.0,20.2725,20.2725,20.2309,20.2558,22607.0
2017-09-05 14:00:00,24.35,24.38,24.35,24.37,22445.0,20.2558,20.2808,20.2558,20.2725,22445.0
2017-09-05 14:05:00,24.36,24.36,24.32,24.34,21556.0,20.2641,20.2641,20.2309,20.2475,21556.0
2017-09-05 14:10:00,24.34,24.34,24.31,24.31,29626.0,20.2475,20.2475,20.2225,20.2225,29626.0
2017-09-05 14:15:00,24.32,24.32,24.28,24.28,14168.0,20.2309,20.2309,20.1976,20.1976,14168.0
2017-09-05 14:20:00,24.28,24.33,24.24,24.3,48776.0,20.1976,20.2392,20.1643,20.2142,48776.0
2017-09-05 14:25:00,24.3,24.38,24.3,24.37,32782.0,20.2142,20.2808,20.2142,20.2725,32782.0
2017-09-05 14:30:00,24.38,24.41,24.34,24.36,25602.0,20.2808,20.3057,20.2475,20.2641,25602.0
2017-09-05 14:35:00,24.36,24.37,24.33,24.34,20493.0,20.2641,20.2725,20.2392,20.2475,20493.0
2017-09-05 14:40:00,24.34,24.34,24.3,24.34,25001.0,20.2475,20.2475,20.2142,20.2475,25001.0
2017-09-05 14:45:00,24.34,24.36,24.31,24.32,22590.0,20.2475,20.2641,20.2225,20.2309,22590.0
2017-09-05 14:50:00,24.32,24.33,24.29,24.32,53853.0,20.2309,20.2392,20.2059,20.2309,53853.0
2017-09-05 14:55:00,24.32,24.39,24.31,24.37,100840.0,20.2309,20.2891,20.2225,20.2725,100840.0
2017-09-05 15:00:00,24.37,24.38,24.35,24.37,14253.0,20.2725,20.2808,20.2558,20.2725,14253.0
2017-09-05 15:05:00,24.36,24.36,24.31,24.34,27704.0,20.2641,20.2641,20.2225,20.2475,27704.0
2017-09-05 15:10:00,24.35,24.36,24.33,24.34,17865.0,20.2558,20.2641,20.2392,20.2475,17865.0
2017-09-05 15:15:00,24.35,24.38,24.33,24.37,20605.0,20.2558,20.2808,20.2392,20.2725,20605.0
2017-09-05 15:20:00,24.38,24.4,24.35,24.36,36655.0,20.2808,20.2974,20.2558,20.2641,36655.0
2017-09-05 15:25:00,24.37,24.41,24.36,24.39,28985.0,20.2725,20.3057,20.2641,20.2891,28985.0
2017-09-05 15:30:00,24.4,24.42,24.38,24.42,38575.0,20.2974,20.314,20.2808,20.314,38575.0
2017-09-05 15:35:00,24.41,24.42,24.35,24.38,54038.0,20.3057,20.314,20.2558,20.2808,54038.0
2017-09-05 15:40:00,24.37,24.39,24.34,24.38,62993.0,20.2725,20.2891,20.2475,20.2808,62993.0
2017-09-05 15:45:00,24.39,24.43,24.37,24.42,96628.0,20.2891,20.3224,20.2725,20.314,96628.0
2017-09-05 15:50:00,24.42,24.43,24.39,24.43,113331.0,20.314,20.3224,20.2891,20.3224,113331.0
2017-09-05 15:55:00,24.43,24.44,24.37,24.4,234476.0,20.3224,20.3307,20.2725,20.2974,234476.0
2017-09-06 09:30:00,24.52,24.52,24.22,24.25,77678.0,20.3972,20.3972,20.1477,20.1726,77678.0
2017-09-06 09:35:00,24.22,24.26,24.1,24.1,80435.0,20.1477,20.1809,20.0479,20.0479,80435.0
2017-09-06 09:40:00,24.09,24.1,24.0,24.04,49504.0,20.0395,20.0479,19.9647,19.9979,49504.0
2017-09-06 09:45:00,24.05,24.14,24.04,24.14,44219.0,20.0063,20.0811,19.9979,20.0811,44219.0
2017-09-06 09:50:00,24.14,24.19,24.11,24.18,31510.0,20.0811,20.1227,20.0562,20.1144,31510.0
2017-09-06 09:55:00,24.19,24.24,24.16,24.24,32073.0,20.1227,20.1643,20.0978,20.1643,32073.0
2017-09-06 10:00:00,24.25,24.25,24.15,24.16,53442.0,20.1726,20.1726,20.0894,20.0978,53442.0
2017-09-06 10:05:00,24.15,24.19,24.12,24.15,33885.0,20.0894,20.1227,20.0645,20.0894,33885.0
2017-09-06 10:10:00,24.14,24.15,24.1,24.12,58117.0,20.0811,20.0894,20.0479,20.0645,58117.0
2017-09-06 10:15:00,24.11,24.18,24.1,24.16,43400.0,20.0562,20.1144,20.0479,20.0978,43400.0
2017-09-06 10:20:00,24.15,24.25,24.11,24.23,258633.0,20.0894,20.1726,20.0562,20.156,258633.0
2017-09-06 10:25:00,24.23,24.25,24.17,24.25,56813.0,20.156,20.1726,20.1061,20.1726,56813.0
2017-09-06 10:30:00,24.25,24.26,24.2,24.25,37952.0,20.1726,20.1809,20.131,20.1726,37952.0
2017-09-06 10:35:00,24.26,24.3,24.19,24.21,66013.0,20.1809,20.2142,20.1227,20.1394,66013.0
2017-09-06 10:40:00,24.2,24.34,24.19,24.32,168088.0,20.131,20.2475,20.1227,20.2309,168088.0
2017-09-06 10:45:00,24.33,24.34,24.25,24.26,68747.0,20.2392,20.2475,20.1726,20.1809,68747.0
2017-09-06 10:50:00,24.25,24.26,24.2,24.21,29660.0,20.1726,20.1809,20.131,20.1394,29660.0
2017-09-06 10:55:00,24.21,24.27,24.21,24.25,55159.0,20.1394,20.1893,20.1394,20.1726,55159.0
2017-09-06 11:00:00,24.26,24.26,24.2,24.23,37618.0,20.1809,20.1809,20.131,20.156,37618.0
2017-09-06 11:05:00,24.23,24.24,24.12,24.13,37287.0,20.156,20.1643,20.0645,20.0728,37287.0
2017-09-06 11:10:00,24.14,24.16,24.11,24.11,43305.0,20.0811,20.0978,20.0562,20.0562,43305.0
2017-09-06 11:15:00,24.11,24.16,24.1,24.13,42267.0,20.0562,20.0978,20.0479,20.0728,42267.0
2017-09-06 11:20:00,24.12,24.16,24.11,24.14,27750.0,20.0645,20.0978,20.0562,20.0811,27750.0
2017-09-06 11:25:00,24.14,24.19,24.13,24.15,39170.0,20.0811,20.1227,20.0728,20.0894,39170.0
2017-09-06 11:30:00,24.16,24.17,24.13,24.13,12660.0,20.0978,20.1061,20.0728,20.0728,12660.0
2017-09-06 11:35:00,24.13,24.16,24.11,24.15,37124.0,20.0728,20.0978,20.0562,20.0894,37124.0
2017-09-06 11:40:00,24.16,24.16,24.13,24.14,17344.0,20.0978,20.0978,20.0728,20.0811,17344.0
2017-09-06 11:45:00,24.14,24.19,24.13,24.17,39731.0,20.0811,20.1227,20.0728,20.1061,39731.0
2017-09-06 11:50:00,24.17,24.18,24.13,24.18,33486.0,20.1061,20.1144,20.0728,20.1144,33486.0
2017-09-06 11:55:00,24.18,24.23,24.18,24.21,30154.0,20.1144,20.156,20.1144,20.1394,30154.0
2017-09-06 12:00:00,24.21,24.24,24.2,24.23,21215.0,20.1394,20.1643,20.131,20.156,21215.0
2017-09-06 12:05:00,24.24,24.24,24.22,24.23,31931.0,20.1643,20.1643,20.1477,20.156,31931.0
2017-09-06 12:10:00,24.23,24.23,24.2,24.22,37210.0,20.156,20.156,20.131,20.1477,37210.0
2017-09-06 12:15:00,24.23,24.27,24.22,24.26,34570.0,20.156,20.1893,20.1477,20.1809,34570.0
2017-09-06 12:20:00,24.27,24.28,24.23,24.26,43333.0,20.1893,20.1976,20.156,20.1809,43333.0
2017-09-06 12:25:00,24.27,24.28,24.22,24.23,25288.0,20.1893,20.1976,20.1477,20.156,25288.0
2017-09-06 12:30:00,24.22,24.22,24.17,24.18,23847.0,20.1477,20.1477,20.1061,20.1144,23847.0
2017-09-06 12:35:00,24.19,24.2,24.18,24.2,15639.0,20.1227,20.131,20.1144,20.131,15639.0
2017-09-06 12:40:00,24.19,24.2,24.16,24.17,23101.0,20.1227,20.131,20.0978,20.1061,23101.0
2017-09-06 12:45:00,24.16,24.24,24.12,24.21,135405.0,20.0978,20.1643,20.0645,20.1394,135405.0
2017-09-06 12:50:00,24.21,24.3,24.21,24.3,277006.0,20.1394,20.2142,20.1394,20.2142,277006.0
2017-09-06 12:55:00,24.3,24.39,24.28,24.28,107241.0,20.2142,20.2891,20.1976,20.1976,107241.0
2017-09-06 13:00:00,24.28,24.34,24.27,24.3,46728.0,20.1976,20.2475,20.1893,20.2142,46728.0
2017-09-06 13:05:00,24.3,24.31,24.18,24.21,86340.0,20.2142,20.2225,20.1144,20.1394,86340.0
2017-09-06 13:10:00,24.2,24.2,24.0,24.01,183478.0,20.131,20.131,19.9647,19.973,183478.0
2017-09-06 13:15:00,24.01,24.03,23.98,24.0,85163.0,19.973,19.9896,19.948,19.9647,85163.0
2017-09-06 13:20:00,24.01,24.04,23.93,23.93,70782.0,19.973,19.9979,19.9064,19.9064,70782.0
2017-09-06 13:25:00,23.93,23.95,23.81,23.81,114932.0,19.9064,19.9231,19.8066,19.8066,114932.0
2017-09-06 13:30:00,23.81,23.85,23.78,23.84,147524.0,19.8066,19.8399,19.7817,19.8316,147524.0
2017-09-06 13:35:00,23.85,23.85,23.75,23.8,77521.0,19.8399,19.8399,19.7567,19.7983,77521.0
2017-09-06 13:40:00,23.8,23.8,23.68,23.75,112772.0,19.7983,19.7983,19.6985,19.7567,112772.0
2017-09-06 13:45:00,23.75,23.84,23.74,23.82,127461.0,19.7567,19.8316,19.7484,19.8149,127461.0
2017-09-06 13:50:00,23.82,23.89,23.76,23.76,82756.0,19.8149,19.8732,19.765,19.765,82756.0
2017-09-06 13:55:00,23.77,23.77,23.67,23.68,68105.0,19.7733,19.7733,19.6902,19.6985,68105.0
2017-09-06 14:00:00,23.68,23.79,23.64,23.77,76699.0,19.6985,19.79,19.6652,19.7733,76699.0
2017-09-06 14:05:00,23.77,23.8,23.75,23.78,40208.0,19.7733,19.7983,19.7567,19.7817,40208.0
2017-09-06 14:10:00,23.78,23.79,23.74,23.75,28694.0,19.7817,19.79,19.7484,19.7567,28694.0
2017-09-06 14:15:00,23.75,23.8,23.74,23.79,62040.0,19.7567,19.7983,19.7484,19.79,62040.0
2017-09-06 14:20:00,23.78,23.8,23.77,23.78,33108.0,19.7817,19.7983,19.7733,19.7817,33108.0
2017-09-06 14:25:00,23.78,23.79,23.73,23.76,62995.0,19.7817,19.79,19.7401,19.765,62995.0
2017-09-06 14:30:00,23.76,23.77,23.74,23.75,21627.0,19.765,19.7733,19.7484,19.7567,21627.0
2017-09-06 14:35:00,23.75,23.76,23.71,23.73,66582.0,19.7567,19.765,19.7234,19.7401,66582.0
2017-09-06 14:40:00,23.73,23.73,23.71,23.71,31263.0,19.7401,19.7401,19.7234,19.7234,31263.0
2017-09-06 14:45:00,23.71,23.73,23.66,23.68,65471.0,19.7234,19.7401,19.6818,19.6985,65471.0
2017-09-06 14:50:00,23.67,23.73,23.67,23.73,71386.0,19.6902,19.7401,19.6902,19.7401,71386.0
2017-09-06 14:55:00,23.73,23.74,23.71,23.73,79700.0,19.7401,19.7484,19.7234,19.7401,79700.0
2017-09-06 15:00:00,23.74,23.75,23.71,23.73,104214.0,19.7484,19.7567,19.7234,19.7401,104214.0
2017-09-06 15:05:00,23.73,23.76,23.71,23.76,113028.0,19.7401,19.765,19.7234,19.765,113028.0
2017-09-06 15:10:00,23.76,23.77,23.73,23.77,104875.0,19.765,19.7733,19.7401,19.7733,104875.0
2017-09-06 15:15:00,23.77,23.79,23.76,23.79,78886.0,19.7733,19.79,19.765,19.79,78886.0
2017-09-06 15:20:00,23.79,23.85,23.77,23.85,180243.0,19.79,19.8399,19.7733,19.8399,180243.0
2017-09-06 15:25:00,23.85,23.95,23.84,23.95,154123.0,19.8399,19.9231,19.8316,19.9231,154123.0
2017-09-06 15:30:00,23.95,23.95,23.93,23.95,183202.0,19.9231,19.9231,19.9064,19.9231,183202.0
2017-09-06 15:35:00,23.95,24.01,23.94,24.0,249276.0,19.9231,19.973,19.9148,19.9647,249276.0
2017-09-06 15:40:00,24.0,24.0,23.91,23.96,355631.0,19.9647,19.9647,19.8898,19.9314,355631.0
2017-09-06 15:45:00,23.96,24.07,23.95,24.05,298513.0,19.9314,20.0229,19.9231,20.0063,298513.0
2017-09-06 15:50:00,24.05,24.2,24.04,24.15,401057.0,20.0063,20.131,19.9979,20.0894,401057.0
2017-09-06 15:55:00,24.16,24.16,23.94,23.95,702433.0,20.0978,20.0978,19.9148,19.9231,702433.0
2017-09-07 09:30:00,24.1,24.27,23.94,24.0,100746.0,20.0479,20.1893,19.9148,19.9647,100746.0
2017-09-07 09:35:00,24.0,24.1,24.0,24.07,57800.0,19.9647,20.0479,19.9647,20.0229,57800.0
2017-09-07 09:40:00,24.06,24.14,24.03,24.1,41913.0,20.0146,20.0811,19.9896,20.0479,41913.0
2017-09-07 09:45:00,24.1,24.11,24.01,24.05,49742.0,20.0479,20.0562,19.973,20.0063,49742.0
2017-09-07 09:50:00,24.05,24.1,24.01,24.05,30397.0,20.0063,20.0479,19.973,20.0063,30397.0
2017-09-07 09:55:00,24.05,24.14,24.04,24.08,47211.0,20.0063,20.0811,19.9979,20.0312,47211.0
2017-09-07 10:00:00,24.08,24.09,23.97,24.06,89202.0,20.0312,20.0395,19.9397,20.0146,89202.0
2017-09-07 10:05:00,24.05,24.09,24.03,24.06,48170.0,20.0063,20.0395,19.9896,20.0146,48170.0
2017-09-07 10:10:00,24.05,24.15,24.04,24.12,52875.0,20.0063,20.0894,19.9979,20.0645,52875.0
2017-09-07 10:15:00,24.11,24.16,24.1,24.16,43618.0,20.0562,20.0978,20.0479,20.0978,43618.0
2017-09-07 10:20:00,24.16,24.2,24.12,24.2,45981.0,20.0978,20.131,20.0645,20.131,45981.0
2017-09-07 10:25:00,24.19,24.22,24.15,24.19,69065.0,20.1227,20.1477,20.0894,20.1227,69065.0
2017-09-07 10:30:00,24.18,24.21,24.16,24.21,39166.0,20.1144,20.1394,20.0978,20.1394,39166.0
2017-09-07 10:35:00,24.2,24.25,24.19,24.21,54651.0,20.131,20.1726,20.1227,20.1394,54651.0
2017-09-07 10:40:00,24.2,24.23,24.14,24.16,48370.0,20.131,20.156,20.0811,20.0978,48370.0
2017-09-07 10:45:00,24.16,24.18,24.1,24.11,68924.0,20.0978,20.1144,20.0479,20.0562,68924.0
2017-09-07 10:50:00,24.1,24.15,24.08,24.11,26775.0,20.0479,20.0894,20.0312,20.0562,26775.0
2017-09-07 10:55:00,24.11,24.14,24.11,24.12,64518.0,20.0562,20.0811,20.0562,20.0645,64518.0
2017-09-07 11:00:00,24.13,24.22,24.13,24.22,39737.0,20.0728,20.1477,20.0728,20.1477,39737.0
2017-09-07 11:05:00,24.21,24.24,24.19,24.22,51428.0,20.1394,20.1643,20.1227,20.1477,51428.0
2017-09-07 11:10:00,24.21,24.24,24.21,24.23,39269.0,20.1394,20.1643,20.1394,20.156,39269.0
2017-09-07 11:15:00,24.23,24.23,24.16,24.16,53674.0,20.156,20.156,20.0978,20.0978,53674.0
2017-09-07 11:20:00,24.16,24.16,24.1,24.12,105047.0,20.0978,20.0978,20.0479,20.0645,105047.0
2017-09-07 11:25:00,24.12,24.13,24.03,24.05,55754.0,20.0645,20.0728,19.9896,20.0063,55754.0
2017-09-07 11:30:00,24.05,24.08,24.02,24.04,35620.0,20.0063,20.0312,19.9813,19.9979,35620.0
2017-09-07 11:35:00,24.04,24.08,23.99,24.08,49074.0,19.9979,20.0312,19.9563,20.0312,49074.0
2017-09-07 11:40:00,24.07,24.07,24.01,24.04,49156.0,20.0229,20.0229,19.973,19.9979,49156.0
2017-09-07 11:45:00,24.05,24.06,24.01,24.02,35517.0,20.0063,20.0146,19.973,19.9813,35517.0
2017-09-07 11:50:00,24.03,24.06,24.01,24.02,37448.0,19.9896,20.0146,19.973,19.9813,37448.0
2017-09-07 11:55:00,24.02,24.04,23.97,24.0,44239.0,19.9813,19.9979,19.9397,19.9647,44239.0
2017-09-07 12:00:00,24.0,24.05,23.98,24.05,36339.0,19.9647,20.0063,19.948,20.0063,36339.0
2017-09-07 12:05:00,24.05,24.14,24.05,24.14,62437.0,20.0063,20.0811,20.0063,20.0811,62437.0
2017-09-07 12:10:00,24.14,24.17,24.12,24.16,35155.0,20.0811,20.1061,20.0645,20.0978,35155.0
2017-09-07 12:15:00,24.16,24.23,24.15,24.19,86519.0,20.0978,20.156,20.0894,20.1227,86519.0
2017-09-07 12:20:00,24.2,24.22,24.19,24.21,29627.0,20.131,20.1477,20.1227,20.1394,29627.0
2017-09-07 12:25:00,24.2,24.21,24.18,24.19,61044.0,20.131,20.1394,20.1144,20.1227,61044.0
2017-09-07 12:30:00,24.2,24.23,24.18,24.2,63363.0,20.131,20.156,20.1144,20.131,63363.0
2017-09-07 12:35:00,24.2,24.2,24.18,24.19,59341.0,20.131,20.131,20.1144,20.1227,59341.0
2017-09-07 12:40:00,24.18,24.19,24.08,24.08,84254.0,20.1144,20.1227,20.0312,20.0312,84254.0
2017-09-07 12:45:00,24.08,24.14,24.08,24.13,37024.0,20.0312,20.0811,20.0312,20.0728,37024.0
2017-09-07 12:50:00,24.13,24.15,24.11,24.12,44646.0,20.0728,20.0894,20.0562,20.0645,44646.0
2017-09-07 12:55:00,24.12,24.15,24.09,24.1,42110.0,20.0645,20.0894,20.0395,20.0479,42110.0
2017-09-07 13:00:00,24.11,24.14,24.1,24.12,29503.0,20.0562,20.0811,20.0479,20.0645,29503.0
2017-09-07 13:05:00,24.11,24.16,24.11,24.16,48846.0,20.0562,20.0978,20.0562,20.0978,48846.0
2017-09-07 13:10:00,24.16,24.17,24.14,24.16,22116.0,20.0978,20.1061,20.0811,20.0978,22116.0
2017-09-07 13:15:00,24.16,24.17,24.09,24.1,31589.0,20.0978,20.1061,20.0395,20.0479,31589.0
2017-09-07 13:20:00,24.11,24.13,24.06,24.06,35649.0,20.0562,20.0728,20.0146,20.0146,35649.0
2017-09-07 13:25:00,24.07,24.11,24.05,24.11,30045.0,20.0229,20.0562,20.0063,20.0562,30045.0
2017-09-07 13:30:00,24.1,24.11,24.03,24.05,36232.0,20.0479,20.0562,19.9896,20.0063,36232.0
2017-09-07 13:35:00,24.05,24.08,24.04,24.08,36653.0,20.0063,20.0312,19.9979,20.0312,36653.0
2017-09-07 13:40:00,24.08,24.08,24.06,24.07,28266.0,20.0312,20.0312,20.0146,20.0229,28266.0
2017-09-07 13:45:00,24.07,24.14,24.06,24.13,32546.0,20.0229,20.0811,20.0146,20.0728,32546.0
2017-09-07 13:50:00,24.13,24.14,24.09,24.09,19539.0,20.0728,20.0811,20.0395,20.0395,19539.0
2017-09-07 13:55:00,24.1,24.12,24.09,24.11,33369.0,20.0479,20.0645,20.0395,20.0562,33369.0
2017-09-07 14:00:00,24.11,24.11,24.09,24.09,14390.0,20.0562,20.0562,20.0395,20.0395,14390.0
2017-09-07 14:05:00,24.09,24.1,24.06,24.09,43163.0,20.0395,20.0479,20.0146,20.0395,43163.0
2017-09-07 14:10:00,24.09,24.1,24.08,24.1,23548.0,20.0395,20.0479,20.0312,20.0479,23548.0
2017-09-07 14:15:00,24.09,24.14,24.09,24.12,29908.0,20.0395,20.0811,20.0395,20.0645,29908.0
2017-09-07 14:20:00,24.11,24.13,24.08,24.1,39601.0,20.0562,20.0728,20.0312,20.0479,39601.0
2017-09-07 14:25:00,24.09,24.11,24.06,24.06,38309.0,20.0395,20.0562,20.0146,20.0146,38309.0
2017-09-07 14:30:00,24.07,24.09,24.06,24.07,45317.0,20.0229,20.0395,20.0146,20.0229,45317.0
2017-09-07 14:35:00,24.06,24.13,24.06,24.12,37260.0,20.0146,20.0728,20.0146,20.0645,37260.0
2017-09-07 14:40:00,24.11,24.12,24.1,24.11,26604.0,20.0562,20.0645,20.0479,20.0562,26604.0
2017-09-07 14:45:00,24.11,24.13,24.09,24.11,66417.0,20.0562,20.0728,20.0395,20.0562,66417.0
2017-09-07 14:50:00,24.12,24.12,24.09,24.11,28704.0,20.0645,20.0645,20.0395,20.0562,28704.0
2017-09-07 14:55:00,24.11,24.12,24.09,24.12,43212.0,20.0562,20.0645,20.0395,20.0645,43212.0
2017-09-07 15:00:00,24.12,24.14,24.09,24.11,29840.0,20.0645,20.0811,20.0395,20.0562,29840.0
2017-09-07 15:05:00,24.1,24.14,24.1,24.13,49750.0,20.0479,20.0811,20.0479,20.0728,49750.0
2017-09-07 15:10:00,24.13,24.18,24.13,24.18,47534.0,20.0728,20.1144,20.0728,20.1144,47534.0
2017-09-07 15:15:00,24.18,24.2,24.16,24.18,60260.0,20.1144,20.131,20.0978,20.1144,60260.0
2017-09-07 15:20:00,24.19,24.2,24.12,24.14,67076.0,20.1227,20.131,20.0645,20.0811,67076.0
2017-09-07 15:25:00,24.13,24.16,24.12,24.12,68392.0,20.0728,20.0978,20.0645,20.0645,68392.0
2017-09-07 15:30:00,24.12,24.13,24.06,24.07,100032.0,20.0645,20.0728,20.0146,20.0229,100032.0
2017-09-07 15:35:00,24.06,24.11,24.06,24.11,75332.0,20.0146,20.0562,20.0146,20.0562,75332.0
2017-09-07 15:40:00,24.11,24.12,24.06,24.11,121110.0,20.0562,20.0645,20.0146,20.0562,121110.0
2017-09-07 15:45:00,24.11,24.18,24.08,24.1,171667.0,20.0562,20.1144,20.0312,20.0479,171667.0
2017-09-07 15:50:00,24.1,24.11,24.06,24.08,158575.0,20.0479,20.0562,20.0146,20.0312,158575.0
2017-09-07 15:55:00,24.08,24.14,24.07,24.13,467823.0,20.0312,20.0811,20.0229,20.0728,467823.0
2017-09-08 09:30:00,24.11,24.2,24.08,24.08,65254.0,20.0562,20.131,20.0312,20.0312,65254.0
2017-09-08 09:35:00,24.1,24.12,24.04,24.1,15839.0,20.0479,20.0645,19.9979,20.0479,15839.0
2017-09-08 09:40:00,24.1,24.13,24.06,24.08,19147.0,20.0479,20.0728,20.0146,20.0312,19147.0
2017-09-08 09:45:00,24.08,24.15,24.07,24.15,18683.0,20.0312,20.0894,20.0229,20.0894,18683.0
2017-09-08 09:50:00,24.15,24.15,24.04,24.04,24694.0,20.0894,20.0894,19.9979,19.9979,24694.0
2017-09-08 09:55:00,24.04,24.05,23.98,23.98,31780.0,19.9979,20.0063,19.948,19.948,31780.0
2017-09-08 10:00:00,23.99,24.01,23.88,23.88,41135.0,19.9563,19.973,19.8648,19.8648,41135.0
2017-09-08 10:05:00,23.88,23.94,23.84,23.94,30943.0,19.8648,19.9148,19.8316,19.9148,30943.0
2017-09-08 10:10:00,23.93,24.0,23.93,24.0,29360.0,19.9064,19.9647,19.9064,19.9647,29360.0
2017-09-08 10:15:00,23.99,24.0,23.93,23.96,21486.0,19.9563,19.9647,19.9064,19.9314,21486.0
2017-09-08 10:20:00,23.96,24.01,23.94,24.01,25934.0,19.9314,19.973,19.9148,19.973,25934.0
2017-09-08 10:25:00,24.01,24.08,23.99,24.06,44339.0,19.973,20.0312,19.9563,20.0146,44339.0
2017-09-08 10:30:00,24.06,24.06,23.94,23.96,23991.0,20.0146,20.0146,19.9148,19.9314,23991.0
2017-09-08 10:35:00,23.97,23.97,23.93,23.94,10960.0,19.9397,19.9397,19.9064,19.9148,10960.0
2017-09-08 10:40:00,23.93,23.95,23.9,23.91,13582.0,19.9064,19.9231,19.8815,19.8898,13582.0
2017-09-08 10:45:00,23.91,23.94,23.87,23.88,152026.0,19.8898,19.9148,19.8565,19.8648,152026.0
2017-09-08 10:50:00,23.89,23.9,23.86,23.88,27558.0,19.8732,19.8815,19.8482,19.8648,27558.0
2017-09-08 10:55:00,23.88,23.9,23.79,23.8,29440.0,19.8648,19.8815,19.79,19.7983,29440.0
2017-09-08 11:00:00,23.8,23.82,23.78,23.79,17357.0,19.7983,19.8149,19.7817,19.79,17357.0
2017-09-08 11:05:00,23.79,23.85,23.78,23.83,23111.0,19.79,19.8399,19.7817,19.8232,23111.0
2017-09-08 11:10:00,23.82,23.88,23.82,23.86,19345.0,19.8149,19.8648,19.8149,19.8482,19345.0
2017-09-08 11:15:00,23.86,23.89,23.85,23.88,18956.0,19.8482,19.8732,19.8399,19.8648,18956.0
2017-09-08 11:20:00,23.88,23.92,23.86,23.88,35638.0,19.8648,19.8981,19.8482,19.8648,35638.0
2017-09-08 11:25:00,23.87,23.89,23.85,23.88,12793.0,19.8565,19.8732,19.8399,19.8648,12793.0
2017-09-08 11:30:00,23.88,23.89,23.83,23.83,11377.0,19.8648,19.8732,19.8232,19.8232,11377.0
2017-09-08 11:35:00,23.83,23.88,23.83,23.86,8872.0,19.8232,19.8648,19.8232,19.8482,8872.0
2017-09-08 11:40:00,23.87,23.87,23.82,23.84,28206.0,19.8565,19.8565,19.8149,19.8316,28206.0
2017-09-08 11:45:00,23.83,23.87,23.83,23.87,14895.0,19.8232,19.8565,19.8232,19.8565,14895.0
2017-09-08 11:50:00,23.87,23.87,23.83,23.84,12717.0,19.8565,19.8565,19.8232,19.8316,12717.0
2017-09-08 11:55:00,23.83,23.87,23.82,23.83,11477.0,19.8232,19.8565,19.8149,19.8232,11477.0
2017-09-08 12:00:00,23.83,23.87,23.83,23.87,18300.0,19.8232,19.8565,19.8232,19.8565,18300.0
2017-09-08 12:05:00,23.88,23.93,23.87,23.92,30922.0,19.8648,19.9064,19.8565,19.8981,30922.0
2017-09-08 12:10:00,23.92,23.92,23.9,23.92,9320.0,19.8981,19.8981,19.8815,19.8981,9320.0
2017-09-08 12:15:00,23.91,23.91,23.88,23.89,10539.0,19.8898,19.8898,19.8648,19.8732,10539.0
2017-09-08 12:20:00,23.88,23.88,23.85,23.87,12692.0,19.8648,19.8648,19.8399,19.8565,12692.0
2017-09-08 12:25:00,23.86,23.87,23.81,23.81,73884.0,19.8482,19.8565,19.8066,19.8066,73884.0
2017-09-08 12:30:00,23.81,23.86,23.81,23.85,47900.0,19.8066,19.8482,19.8066,19.8399,47900.0
2017-09-08 12:35:00,23.85,23.88,23.84,23.87,19441.0,19.8399,19.8648,19.8316,19.8565,19441.0
2017-09-08 12:40:00,23.87,23.93,23.86,23.93,23880.0,19.8565,19.9064,19.8482,19.9064,23880.0
2017-09-08 12:45:00,23.92,23.95,23.91,23.95,14005.0,19.8981,19.9231,19.8898,19.9231,14005.0
2017-09-08 12:50:00,23.95,23.97,23.94,23.96,12114.0,19.9231,19.9397,19.9148,19.9314,12114.0
2017-09-08 12:55:00,23.96,23.97,23.94,23.96,20934.0,19.9314,19.9397,19.9148,19.9314,20934.0
2017-09-08 13:00:00,23.96,23.97,23.95,23.97,6151.0,19.9314,19.9397,19.9231,19.9397,6151.0
2017-09-08 13:05:00,23.96,23.97,23.93,23.94,14195.0,19.9314,19.9397,19.9064,19.9148,14195.0
2017-09-08 13:10:00,23.94,23.97,23.93,23.96,16748.0,19.9148,19.9397,19.9064,19.9314,16748.0
2017-09-08 13:15:00,23.96,23.96,23.93,23.94,7200.0,19.9314,19.9314,19.9064,19.9148,7200.0
2017-09-08 13:20:00,23.94,23.95,23.93,23.94,11619.0,19.9148,19.9231,19.9064,19.9148,11619.0
2017-09-08 13:25:00,23.93,23.95,23.91,23.93,22483.0,19.9064,19.9231,19.8898,19.9064,22483.0
2017-09-08 13:30:00,23.93,23.93,23.9,23.91,19135.0,19.9064,19.9064,19.8815,19.8898,19135.0
2017-09-08 13:35:00,23.92,23.92,23.9,23.9,12997.0,19.8981,19.8981,19.8815,19.8815,12997.0
2017-09-08 13:40:00,23.89,23.92,23.89,23.91,12700.0,19.8732,19.8981,19.8732,19.8898,12700.0
2017-09-08 13:45:00,23.91,23.94,23.91,23.94,9689.0,19.8898,19.9148,19.8898,19.9148,9689.0
2017-09-08 13:50:00,23.94,23.96,23.93,23.95,15716.0,19.9148,19.9314,19.9064,19.9231,15716.0
2017-09-08 13:55:00,23.94,23.96,23.94,23.95,7351.0,19.9148,19.9314,19.9148,19.9231,7351.0
2017-09-08 14:00:00,23.96,23.96,23.94,23.96,11771.0,19.9314,19.9314,19.9148,19.9314,11771.0
2017-09-08 14:05:00,23.96,23.98,23.94,23.96,12596.0,19.9314,19.948,19.9148,19.9314,12596.0
2017-09-08 14:10:00,23.96,23.98,23.94,23.95,15326.0,19.9314,19.948,19.9148,19.9231,15326.0
2017-09-08 14:15:00,23.95,23.98,23.94,23.95,13666.0,19.9231,19.948,19.9148,19.9231,13666.0
2017-09-08 14:20:00,23.94,23.96,23.94,23.95,16322.0,19.9148,19.9314,19.9148,19.9231,16322.0
2017-09-08 14:25:00,23.94,23.96,23.92,23.94,25768.0,19.9148,19.9314,19.8981,19.9148,25768.0
2017-09-08 14:30:00,23.94,23.94,23.91,23.92,11183.0,19.9148,19.9148,19.8898,19.8981,11183.0
2017-09-08 14:35:00,23.91,23.95,23.9,23.94,17159.0,19.8898,19.9231,19.8815,19.9148,17159.0
2017-09-08 14:40:00,23.94,23.95,23.93,23.94,9838.0,19.9148,19.9231,19.9064,19.9148,9838.0
2017-09-08 14:45:00,23.94,23.95,23.91,23.93,21230.0,19.9148,19.9231,19.8898,19.9064,21230.0
2017-09-08 14:50:00,23.93,23.94,23.91,23.94,15413.0,19.9064,19.9148,19.8898,19.9148,15413.0
2017-09-08 14:55:00,23.94,23.94,23.9,23.91,21191.0,19.9148,19.9148,19.8815,19.8898,21191.0
2017-09-08 15:00:00,23.91,23.94,23.9,23.92,19549.0,19.8898,19.9148,19.8815,19.8981,19549.0
2017-09-08 15:05:00,23.92,23.94,23.91,23.92,15753.0,19.8981,19.9148,19.8898,19.8981,15753.0
2017-09-08 15:10:00,23.92,23.92,23.88,23.89,20604.0,19.8981,19.8981,19.8648,19.8732,20604.0
2017-09-08 15:15:00,23.89,23.91,23.88,23.88,13878.0,19.8732,19.8898,19.8648,19.8648,13878.0
2017-09-08 15:20:00,23.88,23.91,23.88,23.89,25623.0,19.8648,19.8898,19.8648,19.8732,25623.0
2017-09-08 15:25:00,23.89,23.93,23.88,23.91,36399.0,19.8732,19.9064,19.8648,19.8898,36399.0
2017-09-08 15:30:00,23.91,23.92,23.89,23.92,38749.0,19.8898,19.8981,19.8732,19.8981,38749.0
2017-09-08 15:35:00,23.92,23.94,23.91,23.93,25218.0,19.8981,19.9148,19.8898,19.9064,25218.0
2017-09-08 15:40:00,23.93,23.94,23.9,23.93,36232.0,19.9064,19.9148,19.8815,19.9064,36232.0
2017-09-08 15:45:00,23.93,23.94,23.91,23.91,48276.0,19.9064,19.9148,19.8898,19.8898,48276.0
2017-09-08 15:50:00,23.91,23.93,23.9,23.92,73193.0,19.8898,19.9064,19.8815,19.8981,73193.0
2017-09-08 15:55:00,23.91,23.93,23.89,23.92,195990.0,19.8898,19.9064,19.8732,19.8981,195990.0
2017-09-11 09:30:00,23.98,24.06,23.91,23.91,54289.0,19.948,20.0146,19.8898,19.8898,54289.0
2017-09-11 09:35:00,23.91,23.97,23.87,23.91,24655.0,19.8898,19.9397,19.8565,19.8898,24655.0
2017-09-11 09:40:00,23.91,23.92,23.79,23.82,40382.0,19.8898,19.8981,19.79,19.8149,40382.0
2017-09-11 09:45:00,23.82,23.88,23.81,23.87,29109.0,19.8149,19.8648,19.8066,19.8565,29109.0
2017-09-11 09:50:00,23.86,23.93,23.86,23.93,17534.0,19.8482,19.9064,19.8482,19.9064,17534.0
2017-09-11 09:55:00,23.92,23.99,23.9,23.97,31369.0,19.8981,19.9563,19.8815,19.9397,31369.0
2017-09-11 10:00:00,23.97,24.04,23.96,24.04,35089.0,19.9397,19.9979,19.9314,19.9979,35089.0
2017-09-11 10:05:00,24.03,24.11,24.02,24.1,24094.0,19.9896,20.0562,19.9813,20.0479,24094.0
2017-09-11 10:10:00,24.1,24.11,24.07,24.1,20273.0,20.0479,20.0562,20.0229,20.0479,20273.0
2017-09-11 10:15:00,24.09,24.15,24.08,24.13,30601.0,20.0395,20.0894,20.0312,20.0728,30601.0
2017-09-11 10:20:00,24.14,24.14,24.1,24.11,14508.0,20.0811,20.0811,20.0479,20.0562,14508.0
2017-09-11 10:25:00,24.11,24.15,24.1,24.12,29949.0,20.0562,20.0894,20.0479,20.0645,29949.0
2017-09-11 10:30:00,24.12,24.12,24.06,24.1,28589.0,20.0645,20.0645,20.0146,20.0479,28589.0
2017-09-11 10:35:00,24.1,24.1,24.06,24.08,13884.0,20.0479,20.0479,20.0146,20.0312,13884.0
2017-09-11 10:40:00,24.08,24.09,24.03,24.05,20687.0,20.0312,20.0395,19.9896,20.0063,20687.0
2017-09-11 10:45:00,24.05,24.05,24.0,24.02,18497.0,20.0063,20.0063,19.9647,19.9813,18497.0
2017-09-11 10:50:00,24.01,24.05,23.99,24.0,26942.0,19.973,20.0063,19.9563,19.9647,26942.0
2017-09-11 10:55:00,24.0,24.0,23.96,23.98,28669.0,19.9647,19.9647,19.9314,19.948,28669.0
2017-09-11 11:00:00,23.98,23.99,23.95,23.97,14368.0,19.948,19.9563,19.9231,19.9397,14368.0
2017-09-11 11:05:00,23.97,23.98,23.96,23.96,11697.0,19.9397,19.948,19.9314,19.9314,11697.0
2017-09-11 11:10:00,23.97,23.99,23.94,23.94,44362.0,19.9397,19.9563,19.9148,19.9148,44362.0
2017-09-11 11:15:00,23.94,23.95,23.92,23.95,31810.0,19.9148,19.9231,19.8981,19.9231,31810.0
2017-09-11 11:20:00,23.95,23.98,23.94,23.98,20673.0,19.9231,19.948,19.9148,19.948,20673.0
2017-09-11 11:25:00,23.98,23.99,23.95,23.96,15271.0,19.948,19.9563,19.9231,19.9314,15271.0
2017-09-11 11:30:00,23.96,23.99,23.94,23.97,28510.0,19.9314,19.9563,19.9148,19.9397,28510.0
2017-09-11 11:35:00,23.97,24.01,23.97,24.01,15804.0,19.9397,19.973,19.9397,19.973,15804.0
2017-09-11 11:40:00,24.0,24.01,23.99,24.0,14708.0,19.9647,19.973,19.9563,19.9647,14708.0
2017-09-11 11:45:00,24.01,24.01,23.98,24.0,25260.0,19.973,19.973,19.948,19.9647,25260.0
2017-09-11 11:50:00,24.0,24.01,23.98,23.99,7749.0,19.9647,19.973,19.948,19.9563,7749.0
2017-09-11 11:55:00,23.99,24.02,23.99,24.01,14593.0,19.9563,19.9813,19.9563,19.973,14593.0
2017-09-11 12:00:00,24.01,24.02,23.99,24.0,11617.0,19.973,19.9813,19.9563,19.9647,11617.0
2017-09-11 12:05:00,23.99,24.0,23.99,24.0,2100.0,19.9563,19.9647,19.9563,19.9647,2100.0
2017-09-11 12:10:00,24.0,24.05,24.0,24.03,28776.0,19.9647,20.0063,19.9647,19.9896,28776.0
2017-09-11 12:15:00,24.02,24.07,24.02,24.07,21440.0,19.9813,20.0229,19.9813,20.0229,21440.0
2017-09-11 12:20:00,24.07,24.08,24.06,24.08,10355.0,20.0229,20.0312,20.0146,20.0312,10355.0
2017-09-11 12:25:00,24.08,24.09,24.06,24.08,19274.0,20.0312,20.0395,20.0146,20.0312,19274.0
2017-09-11 12:30:00,24.08,24.08,24.06,24.07,8413.0,20.0312,20.0312,20.0146,20.0229,8413.0
2017-09-11 12:35:00,24.07,24.08,24.05,24.07,13508.0,20.0229,20.0312,20.0063,20.0229,13508.0
2017-09-11 12:40:00,24.07,24.1,24.06,24.1,10718.0,20.0229,20.0479,20.0146,20.0479,10718.0
2017-09-11 12:45:00,24.1,24.1,24.07,24.09,8868.0,20.0479,20.0479,20.0229,20.0395,8868.0
2017-09-11 12:50:00,24.09,24.1,24.06,24.06,12101.0,20.0395,20.0479,20.0146,20.0146,12101.0
2017-09-11 12:55:00,24.06,24.07,24.03,24.03,21767.0,20.0146,20.0229,19.9896,19.9896,21767.0
2017-09-11 13:00:00,24.04,24.04,24.02,24.03,16915.0,19.9979,19.9979,19.9813,19.9896,16915.0
2017-09-11 13:05:00,24.03,24.03,24.01,24.03,9803.0,19.9896,19.9896,19.973,19.9896,9803.0
2017-09-11 13:10:00,24.03,24.03,24.01,24.01,7919.0,19.9896,19.9896,19.973,19.973,7919.0
2017-09-11 13:15:00,24.01,24.02,23.97,23.97,29851.0,19.973,19.9813,19.9397,19.9397,29851.0
2017-09-11 13:20:00,23.98,23.98,23.95,23.97,12221.0,19.948,19.948,19.9231,19.9397,12221.0
2017-09-11 13:25:00,23.96,23.97,23.94,23.95,33471.0,19.9314,19.9397,19.9148,19.9231,33471.0
2017-09-11 13:30:00,23.94,23.96,23.93,23.94,16866.0,19.9148,19.9314,19.9064,19.9148,16866.0
2017-09-11 13:35:00,23.94,23.95,23.93,23.94,9142.0,19.9148,19.9231,19.9064,19.9148,9142.0
2017-09-11 13:40:00,23.93,23.95,23.92,23.94,28233.0,19.9064,19.9231,19.8981,19.9148,28233.0
2017-09-11 13:45:00,23.94,23.94,23.91,23.91,26681.0,19.9148,19.9148,19.8898,19.8898,26681.0
2017-09-11 13:50:00,23.91,23.91,23.88,23.88,16617.0,19.8898,19.8898,19.8648,19.8648,16617.0
2017-09-11 13:55:00,23.89,23.91,23.88,23.9,35696.0,19.8732,19.8898,19.8648,19.8815,35696.0
2017-09-11 14:00:00,23.9,23.9,23.87,23.88,18333.0,19.8815,19.8815,19.8565,19.8648,18333.0
2017-09-11 14:05:00,23.87,23.89,23.85,23.88,38995.0,19.8565,19.8732,19.8399,19.8648,38995.0
2017-09-11 14:10:00,23.88,23.91,23.87,23.9,15903.0,19.8648,19.8898,19.8565,19.8815,15903.0
2017-09-11 14:15:00,23.9,23.91,23.89,23.9,30450.0,19.8815,19.8898,19.8732,19.8815,30450.0
2017-09-11 14:20:00,23.9,23.94,23.89,23.94,49669.0,19.8815,19.9148,19.8732,19.9148,49669.0
2017-09-11 14:25:00,23.93,23.94,23.9,23.92,21940.0,19.9064,19.9148,19.8815,19.8981,21940.0
2017-09-11 14:30:00,23.92,23.94,23.89,23.93,81768.0,19.8981,19.9148,19.8732,19.9064,81768.0
2017-09-11 14:35:00,23.93,23.94,23.91,23.91,19077.0,19.9064,19.9148,19.8898,19.8898,19077.0
2017-09-11 14:40:00,23.92,23.95,23.92,23.93,30725.0,19.8981,19.9231,19.8981,19.9064,30725.0
2017-09-11 14:45:00,23.93,23.97,23.93,23.97,42219.0,19.9064,19.9397,19.9064,19.9397,42219.0
2017-09-11 14:50:00,23.96,23.99,23.96,23.96,22357.0,19.9314,19.9563,19.9314,19.9314,22357.0
2017-09-11 14:55:00,23.96,23.97,23.93,23.94,36264.0,19.9314,19.9397,19.9064,19.9148,36264.0
2017-09-11 15:00:00,23.93,23.95,23.93,23.93,22991.0,19.9064,19.9231,19.9064,19.9064,22991.0
2017-09-11 15:05:00,23.93,23.94,23.93,23.93,15266.0,19.9064,19.9148,19.9064,19.9064,15266.0
2017-09-11 15:10:00,23.93,23.94,23.91,23.91,48586.0,19.9064,19.9148,19.8898,19.8898,48586.0
2017-09-11 15:15:00,23.92,23.92,23.9,23.9,21997.0,19.8981,19.8981,19.8815,19.8815,21997.0
2017-09-11 15:20:00,23.91,23.92,23.88,23.88,84041.0,19.8898,19.8981,19.8648,19.8648,84041.0
2017-09-11 15:25:00,23.88,23.91,23.86,23.88,47167.0,19.8648,19.8898,19.8482,19.8648,47167.0
2017-09-11 15:30:00,23.89,23.9,23.88,23.89,28836.0,19.8732,19.8815,19.8648,19.8732,28836.0
2017-09-11 15:35:00,23.89,23.93,23.89,23.93,45677.0,19.8732,19.9064,19.8732,19.9064,45677.0
2017-09-11 15:40:00,23.93,23.93,23.88,23.9,78208.0,19.9064,19.9064,19.8648,19.8815,78208.0
2017-09-11 15:45:00,23.91,23.92,23.88,23.89,98680.0,19.8898,19.8981,19.8648,19.8732,98680.0
2017-09-11 15:50:00,23.89,23.89,23.86,23.87,103202.0,19.8732,19.8732,19.8482,19.8565,103202.0
2017-09-11 15:55:00,23.87,23.89,23.86,23.87,259297.0,19.8565,19.8732,19.8482,19.8565,259297.0
2017-09-12 09:30:00,23.94,23.98,23.89,23.9,21527.0,19.9148,19.948,19.8732,19.8815,21527.0
2017-09-12 09:35:00,23.87,23.92,23.79,23.91,32168.0,19.8565,19.8981,19.79,19.8898,32168.0
2017-09-12 09:40:00,23.93,23.94,23.87,23.91,28628.0,19.9064,19.9148,19.8565,19.8898,28628.0
2017-09-12 09:45:00,23.91,23.95,23.87,23.9,26805.0,19.8898,19.9231,19.8565,19.8815,26805.0
2017-09-12 09:50:00,23.89,23.96,23.88,23.94,16672.0,19.8732,19.9314,19.8648,19.9148,16672.0
2017-09-12 09:55:00,23.94,23.99,23.92,23.98,37700.0,19.9148,19.9563,19.8981,19.948,37700.0
2017-09-12 10:00:00,23.98,24.04,23.97,23.99,46402.0,19.948,19.9979,19.9397,19.9563,46402.0
2017-09-12 10:05:00,23.99,24.07,23.99,24.06,43206.0,19.9563,20.0229,19.9563,20.0146,43206.0
2017-09-12 10:10:00,24.05,24.12,24.04,24.1,19071.0,20.0063,20.0645,19.9979,20.0479,19071.0
2017-09-12 10:15:00,24.1,24.1,24.03,24.04,27053.0,20.0479,20.0479,19.9896,19.9979,27053.0
2017-09-12 10:20:00,24.03,24.05,24.01,24.03,14249.0,19.9896,20.0063,19.973,19.9896,14249.0
2017-09-12 10:25:00,24.03,24.04,23.96,23.97,23943.0,19.9896,19.9979,19.9314,19.9397,23943.0
2017-09-12 10:30:00,23.97,24.0,23.94,23.96,24129.0,19.9397,19.9647,19.9148,19.9314,24129.0
2017-09-12 10:35:00,23.96,23.98,23.94,23.97,29411.0,19.9314,19.948,19.9148,19.9397,29411.0
2017-09-12 10:40:00,23.96,24.01,23.96,23.98,22864.0,19.9314,19.973,19.9314,19.948,22864.0
2017-09-12 10:45:00,23.98,23.99,23.95,23.98,24865.0,19.948,19.9563,19.9231,19.948,24865.0
2017-09-12 10:50:00,23.98,23.99,23.95,23.98,22401.0,19.948,19.9563,19.9231,19.948,22401.0
2017-09-12 10:55:00,23.99,24.02,23.97,24.01,23353.0,19.9563,19.9813,19.9397,19.973,23353.0
2017-09-12 11:00:00,24.0,24.04,23.99,24.04,18052.0,19.9647,19.9979,19.9563,19.9979,18052.0
2017-09-12 11:05:00,24.04,24.06,24.02,24.04,18052.0,19.9979,20.0146,19.9813,19.9979,18052.0
2017-09-12 11:10:00,24.05,24.08,24.04,24.07,24503.0,20.0063,20.0312,19.9979,20.0229,24503.0
2017-09-12 11:15:00,24.07,24.09,24.05,24.07,48280.0,20.0229,20.0395,20.0063,20.0229,48280.0
2017-09-12 11:20:00,24.07,24.07,24.03,24.04,15469.0,20.0229,20.0229,19.9896,19.9979,15469.0
2017-09-12 11:25:00,24.05,24.06,24.05,24.06,11116.0,20.0063,20.0146,20.0063,20.0146,11116.0
2017-09-12 11:30:00,24.06,24.07,24.04,24.05,36935.0,20.0146,20.0229,19.9979,20.0063,36935.0
2017-09-12 11:35:00,24.04,24.04,23.98,23.99,24242.0,19.9979,19.9979,19.948,19.9563,24242.0
2017-09-12 11:40:00,23.99,24.0,23.96,23.97,28676.0,19.9563,19.9647,19.9314,19.9397,28676.0
2017-09-12 11:45:00,23.97,23.98,23.95,23.97,14608.0,19.9397,19.948,19.9231,19.9397,14608.0
2017-09-12 11:50:00,23.97,23.97,23.94,23.96,21148.0,19.9397,19.9397,19.9148,19.9314,21148.0
2017-09-12 11:55:00,23.95,23.97,23.95,23.96,11264.0,19.9231,19.9397,19.9231,19.9314,11264.0
2017-09-12 12:00:00,23.96,23.97,23.93,23.94,22432.0,19.9314,19.9397,19.9064,19.9148,22432.0
2017-09-12 12:05:00,23.93,23.94,23.9,23.92,15724.0,19.9064,19.9148,19.8815,19.8981,15724.0
2017-09-12 12:10:00,23.9,23.92,23.89,23.92,15135.0,19.8815,19.8981,19.8732,19.8981,15135.0
2017-09-12 12:15:00,23.92,23.94,23.91,23.92,22057.0,19.8981,19.9148,19.8898,19.8981,22057.0
2017-09-12 12:20:00,23.92,23.94,23.91,23.94,11615.0,19.8981,19.9148,19.8898,19.9148,11615.0
2017-09-12 12:25:00,23.94,23.98,23.93,23.94,24330.0,19.9148,19.948,19.9064,19.9148,24330.0
2017-09-12 12:30:00,23.94,23.98,23.94,23.98,21725.0,19.9148,19.948,19.9148,19.948,21725.0
2017-09-12 12:35:00,23.97,24.0,23.97,24.0,46258.0,19.9397,19.9647,19.9397,19.9647,46258.0
2017-09-12 12:40:00,24.0,24.0,23.96,23.98,27004.0,19.9647,19.9647,19.9314,19.948,27004.0
2017-09-12 12:45:00,23.98,24.0,23.97,23.99,11046.0,19.948,19.9647,19.9397,19.9563,11046.0
2017-09-12 12:50:00,23.99,24.0,23.98,23.99,16600.0,19.9563,19.9647,19.948,19.9563,16600.0
2017-09-12 12:55:00,24.0,24.02,23.99,24.0,27064.0,19.9647,19.9813,19.9563,19.9647,27064.0
2017-09-12 13:00:00,24.0,24.01,23.98,24.01,28230.0,19.9647,19.973,19.948,19.973,28230.0
2017-09-12 13:05:00,24.01,24.03,24.0,24.01,17381.0,19.973,19.9896,19.9647,19.973,17381.0
2017-09-12 13:10:00,24.01,24.03,24.0,24.03,11918.0,19.973,19.9896,19.9647,19.9896,11918.0
2017-09-12 13:15:00,24.03,24.03,24.01,24.02,24935.0,19.9896,19.9896,19.973,19.9813,24935.0
2017-09-12 13:20:00,24.01,24.03,23.99,24.0,26479.0,19.973,19.9896,19.9563,19.9647,26479.0
2017-09-12 13:25:00,24.0,24.01,23.98,23.98,15420.0,19.9647,19.973,19.948,19.948,15420.0
2017-09-12 13:30:00,23.99,24.0,23.99,24.0,7254.0,19.9563,19.9647,19.9563,19.9647,7254.0
2017-09-12 13:35:00,24.0,24.0,23.93,23.94,33380.0,19.9647,19.9647,19.9064,19.9148,33380.0
2017-09-12 13:40:00,23.94,23.98,23.93,23.97,16046.0,19.9148,19.948,19.9064,19.9397,16046.0
2017-09-12 13:45:00,23.97,23.98,23.95,23.96,16524.0,19.9397,19.948,19.9231,19.9314,16524.0
2017-09-12 13:50:00,23.96,23.96,23.94,23.95,13306.0,19.9314,19.9314,19.9148,19.9231,13306.0
2017-09-12 13:55:00,23.95,23.95,23.88,23.89,79346.0,19.9231,19.9231,19.8648,19.8732,79346.0
2017-09-12 14:00:00,23.89,23.91,23.88,23.89,25609.0,19.8732,19.8898,19.8648,19.8732,25609.0
2017-09-12 14:05:00,23.89,23.89,23.87,23.89,15921.0,19.8732,19.8732,19.8565,19.8732,15921.0
2017-09-12 14:10:00,23.89,23.9,23.86,23.88,24449.0,19.8732,19.8815,19.8482,19.8648,24449.0
2017-09-12 14:15:00,23.88,23.92,23.87,23.91,23272.0,19.8648,19.8981,19.8565,19.8898,23272.0
2017-09-12 14:20:00,23.92,23.92,23.9,23.92,23677.0,19.8981,19.8981,19.8815,19.8981,23677.0
2017-09-12 14:25:00,23.92,23.92,23.89,23.89,39031.0,19.8981,19.8981,19.8732,19.8732,39031.0
2017-09-12 14:30:00,23.89,23.9,23.86,23.87,95420.0,19.8732,19.8815,19.8482,19.8565,95420.0
2017-09-12 14:35:00,23.86,23.87,23.82,23.83,36057.0,19.8482,19.8565,19.8149,19.8232,36057.0
2017-09-12 14:40:00,23.83,23.85,23.82,23.84,24909.0,19.8232,19.8399,19.8149,19.8316,24909.0
2017-09-12 14:45:00,23.85,23.87,23.84,23.87,22531.0,19.8399,19.8565,19.8316,19.8565,22531.0
2017-09-12 14:50:00,23.87,23.88,23.85,23.86,25927.0,19.8565,19.8648,19.8399,19.8482,25927.0
2017-09-12 14:55:00,23.86,23.87,23.84,23.84,128172.0,19.8482,19.8565,19.8316,19.8316,128172.0
2017-09-12 15:00:00,23.85,23.88,23.83,23.84,45553.0,19.8399,19.8648,19.8232,19.8316,45553.0
2017-09-12 15:05:00,23.85,23.88,23.84,23.88,101538.0,19.8399,19.8648,19.8316,19.8648,101538.0
2017-09-12 15:10:00,23.89,23.91,23.88,23.9,19119.0,19.8732,19.8898,19.8648,19.8815,19119.0
2017-09-12 15:15:00,23.9,23.93,23.9,23.93,17262.0,19.8815,19.9064,19.8815,19.9064,17262.0
2017-09-12 15:20:00,23.92,23.94,23.91,23.94,37116.0,19.8981,19.9148,19.8898,19.9148,37116.0
2017-09-12 15:25:00,23.94,23.96,23.93,23.94,46682.0,19.9148,19.9314,19.9064,19.9148,46682.0
2017-09-12 15:30:00,23.94,23.95,23.93,23.94,28693.0,19.9148,19.9231,19.9064,19.9148,28693.0
2017-09-12 15:35:00,23.93,23.94,23.9,23.91,51810.0,19.9064,19.9148,19.8815,19.8898,51810.0
2017-09-12 15:40:00,23.91,23.93,23.91,23.93,50133.0,19.8898,19.9064,19.8898,19.9064,50133.0
2017-09-12 15:45:00,23.92,23.93,23.89,23.89,59803.0,19.8981,19.9064,19.8732,19.8732,59803.0
2017-09-12 15:50:00,23.9,23.9,23.87,23.87,77334.0,19.8815,19.8815,19.8565,19.8565,77334.0
2017-09-12 15:55:00,23.87,23.88,23.86,23.88,185736.0,19.8565,19.8648,19.8482,19.8648,185736.0
2017-09-13 09:30:00,23.88,23.89,23.76,23.76,26242.0,19.8648,19.8732,19.765,19.765,26242.0
2017-09-13 09:35:00,23.76,23.76,23.64,23.68,44835.0,19.765,19.765,19.6652,19.6985,44835.0
2017-09-13 09:40:00,23.68,23.75,23.67,23.69,32068.0,19.6985,19.7567,19.6902,19.7068,32068.0
2017-09-13 09:45:00,23.69,23.74,23.67,23.69,29089.0,19.7068,19.7484,19.6902,19.7068,29089.0
2017-09-13 09:50:00,23.68,23.69,23.65,23.66,29593.0,19.6985,19.7068,19.6735,19.6818,29593.0
2017-09-13 09:55:00,23.67,23.7,23.64,23.68,25468.0,19.6902,19.7151,19.6652,19.6985,25468.0
2017-09-13 10:00:00,23.68,23.72,23.63,23.71,34909.0,19.6985,19.7317,19.6569,19.7234,34909.0
2017-09-13 10:05:00,23.71,23.76,23.69,23.76,32952.0,19.7234,19.765,19.7068,19.765,32952.0
2017-09-13 10:10:00,23.77,23.77,23.71,23.75,37891.0,19.7733,19.7733,19.7234,19.7567,37891.0
2017-09-13 10:15:00,23.75,23.78,23.75,23.77,41018.0,19.7567,19.7817,19.7567,19.7733,41018.0
2017-09-13 10:20:00,23.78,23.81,23.76,23.78,45222.0,19.7817,19.8066,19.765,19.7817,45222.0
2017-09-13 10:25:00,23.77,23.78,23.75,23.77,37789.0,19.7733,19.7817,19.7567,19.7733,37789.0
2017-09-13 10:30:00,23.77,23.79,23.74,23.76,38206.0,19.7733,19.79,19.7484,19.765,38206.0
2017-09-13 10:35:00,23.76,23.78,23.71,23.72,39322.0,19.765,19.7817,19.7234,19.7317,39322.0
2017-09-13 10:40:00,23.71,23.74,23.69,23.69,27946.0,19.7234,19.7484,19.7068,19.7068,27946.0
2017-09-13 10:45:00,23.69,23.71,23.68,23.7,36467.0,19.7068,19.7234,19.6985,19.7151,36467.0
2017-09-13 10:50:00,23.7,23.78,23.68,23.77,23014.0,19.7151,19.7817,19.6985,19.7733,23014.0
2017-09-13 10:55:00,23.77,23.81,23.75,23.8,25293.0,19.7733,19.8066,19.7567,19.7983,25293.0
2017-09-13 11:00:00,23.79,23.8,23.75,23.8,18791.0,19.79,19.7983,19.7567,19.7983,18791.0
2017-09-13 11:05:00,23.81,23.81,23.74,23.75,21854.0,19.8066,19.8066,19.7484,19.7567,21854.0
2017-09-13 11:10:00,23.75,23.82,23.74,23.8,40226.0,19.7567,19.8149,19.7484,19.7983,40226.0
2017-09-13 11:15:00,23.8,23.8,23.76,23.78,33619.0,19.7983,19.7983,19.765,19.7817,33619.0
2017-09-13 11:20:00,23.78,23.78,23.76,23.77,12541.0,19.7817,19.7817,19.765,19.7733,12541.0
2017-09-13 11:25:00,23.77,23.79,23.76,23.79,32157.0,19.7733,19.79,19.765,19.79,32157.0
2017-09-13 11:30:00,23.78,23.78,23.76,23.77,18845.0,19.7817,19.7817,19.765,19.7733,18845.0
2017-09-13 11:35:00,23.77,23.78,23.75,23.76,46235.0,19.7733,19.7817,19.7567,19.765,46235.0
2017-09-13 11:40:00,23.76,23.78,23.74,23.77,28587.0,19.765,19.7817,19.7484,19.7733,28587.0
2017-09-13 11:45:00,23.78,23.8,23.76,23.78,14906.0,19.7817,19.7983,19.765,19.7817,14906.0
2017-09-13 11:50:00,23.77,23.79,23.75,23.79,19520.0,19.7733,19.79,19.7567,19.79,19520.0
2017-09-13 11:55:00,23.78,23.78,23.75,23.76,25034.0,19.7817,19.7817,19.7567,19.765,25034.0
2017-09-13 12:00:00,23.76,23.79,23.76,23.77,17549.0,19.765,19.79,19.765,19.7733,17549.0
2017-09-13 12:05:00,23.77,23.81,23.75,23.8,28640.0,19.7733,19.8066,19.7567,19.7983,28640.0
2017-09-13 12:10:00,23.81,23.84,23.79,23.82,26656.0,19.8066,19.8316,19.79,19.8149,26656.0
2017-09-13 12:15:00,23.82,23.86,23.82,23.86,13909.0,19.8149,19.8482,19.8149,19.8482,13909.0
2017-09-13 12:20:00,23.85,23.88,23.83,23.86,26472.0,19.8399,19.8648,19.8232,19.8482,26472.0
2017-09-13 12:25:00,23.86,23.92,23.85,23.9,41600.0,19.8482,19.8981,19.8399,19.8815,41600.0
2017-09-13 12:30:00,23.9,23.94,23.89,23.91,24324.0,19.8815,19.9148,19.8732,19.8898,24324.0
2017-09-13 12:35:00,23.92,23.92,23.89,23.92,18789.0,19.8981,19.8981,19.8732,19.8981,18789.0
2017-09-13 12:40:00,23.91,23.93,23.89,23.92,31524.0,19.8898,19.9064,19.8732,19.8981,31524.0
2017-09-13 12:45:00,23.92,23.94,23.9,23.91,40959.0,19.8981,19.9148,19.8815,19.8898,40959.0
2017-09-13 12:50:00,23.91,23.94,23.88,23.89,26558.0,19.8898,19.9148,19.8648,19.8732,26558.0
2017-09-13 12:55:00,23.88,23.9,23.88,23.9,26758.0,19.8648,19.8815,19.8648,19.8815,26758.0
2017-09-13 13:00:00,23.89,23.92,23.88,23.91,22013.0,19.8732,19.8981,19.8648,19.8898,22013.0
2017-09-13 13:05:00,23.92,23.92,23.88,23.88,9676.0,19.8981,19.8981,19.8648,19.8648,9676.0
2017-09-13 13:10:00,23.88,23.91,23.87,23.88,56041.0,19.8648,19.8898,19.8565,19.8648,56041.0
2017-09-13 13:15:00,23.88,23.91,23.86,23.87,33353.0,19.8648,19.8898,19.8482,19.8565,33353.0
2017-09-13 13:20:00,23.86,23.89,23.85,23.87,20012.0,19.8482,19.8732,19.8399,19.8565,20012.0
2017-09-13 13:25:00,23.87,23.9,23.85,23.9,22781.0,19.8565,19.8815,19.8399,19.8815,22781.0
2017-09-13 13:30:00,23.9,23.92,23.88,23.9,13382.0,19.8815,19.8981,19.8648,19.8815,13382.0
2017-09-13 13:35:00,23.9,23.91,23.88,23.9,26080.0,19.8815,19.8898,19.8648,19.8815,26080.0
2017-09-13 13:40:00,23.89,23.9,23.88,23.89,9600.0,19.8732,19.8815,19.8648,19.8732,9600.0
2017-09-13 13:45:00,23.89,23.9,23.87,23.89,15557.0,19.8732,19.8815,19.8565,19.8732,15557.0
2017-09-13 13:50:00,23.89,23.9,23.87,23.87,19843.0,19.8732,19.8815,19.8565,19.8565,19843.0
2017-09-13 13:55:00,23.87,23.9,23.86,23.87,23406.0,19.8565,19.8815,19.8482,19.8565,23406.0
2017-09-13 14:00:00,23.87,23.89,23.86,23.86,10605.0,19.8565,19.8732,19.8482,19.8482,10605.0
2017-09-13 14:05:00,23.87,23.88,23.85,23.86,87585.0,19.8565,19.8648,19.8399,19.8482,87585.0
2017-09-13 14:10:00,23.86,23.86,23.8,23.8,63195.0,19.8482,19.8482,19.7983,19.7983,63195.0
2017-09-13 14:15:00,23.8,23.8,23.75,23.75,56848.0,19.7983,19.7983,19.7567,19.7567,56848.0
2017-09-13 14:20:00,23.75,23.76,23.72,23.75,62456.0,19.7567,19.765,19.7317,19.7567,62456.0
2017-09-13 14:25:00,23.74,23.75,23.72,23.73,24804.0,19.7484,19.7567,19.7317,19.7401,24804.0
2017-09-13 14:30:00,23.73,23.73,23.68,23.71,102260.0,19.7401,19.7401,19.6985,19.7234,102260.0
2017-09-13 14:35:00,23.71,23.71,23.66,23.67,28904.0,19.7234,19.7234,19.6818,19.6902,28904.0
2017-09-13 14:40:00,23.67,23.68,23.64,23.68,63290.0,19.6902,19.6985,19.6652,19.6985,63290.0
2017-09-13 14:45:00,23.68,23.71,23.68,23.7,45395.0,19.6985,19.7234,19.6985,19.7151,45395.0
2017-09-13 14:50:00,23.7,23.71,23.66,23.7,55595.0,19.7151,19.7234,19.6818,19.7151,55595.0
2017-09-13 14:55:00,23.7,23.7,23.64,23.64,44972.0,19.7151,19.7151,19.6652,19.6652,44972.0
2017-09-13 15:00:00,23.64,23.66,23.62,23.64,87016.0,19.6652,19.6818,19.6486,19.6652,87016.0
2017-09-13 15:05:00,23.64,23.66,23.63,23.65,57032.0,19.6652,19.6818,19.6569,19.6735,57032.0
2017-09-13 15:10:00,23.64,23.65,23.62,23.64,48459.0,19.6652,19.6735,19.6486,19.6652,48459.0
2017-09-13 15:15:00,23.64,23.64,23.63,23.63,20230.0,19.6652,19.6652,19.6569,19.6569,20230.0
2017-09-13 15:20:00,23.63,23.64,23.6,23.6,43486.0,19.6569,19.6652,19.6319,19.6319,43486.0
2017-09-13 15:25:00,23.6,23.61,23.53,23.54,81414.0,19.6319,19.6402,19.5737,19.582,81414.0
2017-09-13 15:30:00,23.54,23.55,23.53,23.55,63004.0,19.582,19.5903,19.5737,19.5903,63004.0
2017-09-13 15:35:00,23.54,23.55,23.5,23.51,136520.0,19.582,19.5903,19.5487,19.5571,136520.0
2017-09-13 15:40:00,23.51,23.57,23.5,23.57,140661.0,19.5571,19.607,19.5487,19.607,140661.0
2017-09-13 15:45:00,23.57,23.59,23.55,23.59,154278.0,19.607,19.6236,19.5903,19.6236,154278.0
2017-09-13 15:50:00,23.59,23.61,23.57,23.58,143480.0,19.6236,19.6402,19.607,19.6153,143480.0
2017-09-13 15:55:00,23.58,23.59,23.56,23.56,276153.0,19.6153,19.6236,19.5986,19.5986,276153.0
2017-09-14 09:30:00,23.5,23.61,23.41,23.43,48203.0,19.5487,19.6402,19.4739,19.4905,48203.0
2017-09-14 09:35:00,23.41,23.43,23.29,23.29,24685.0,19.4739,19.4905,19.374,19.374,24685.0
2017-09-14 09:40:00,23.28,23.32,23.25,23.32,60086.0,19.3657,19.399,19.3408,19.399,60086.0
2017-09-14 09:45:00,23.32,23.39,23.29,23.39,30808.0,19.399,19.4572,19.374,19.4572,30808.0
2017-09-14 09:50:00,23.39,23.41,23.35,23.37,14498.0,19.4572,19.4739,19.424,19.4406,14498.0
2017-09-14 09:55:00,23.37,23.37,23.33,23.35,22260.0,19.4406,19.4406,19.4073,19.424,22260.0
2017-09-14 10:00:00,23.35,23.42,23.34,23.4,30092.0,19.424,19.4822,19.4156,19.4655,30092.0
2017-09-14 10:05:00,23.4,23.44,23.4,23.44,29477.0,19.4655,19.4988,19.4655,19.4988,29477.0
2017-09-14 10:10:00,23.44,23.49,23.43,23.49,46397.0,19.4988,19.5404,19.4905,19.5404,46397.0
2017-09-14 10:15:00,23.49,23.56,23.49,23.54,81693.0,19.5404,19.5986,19.5404,19.582,81693.0
2017-09-14 10:20:00,23.54,23.63,23.54,23.62,57100.0,19.582,19.6569,19.582,19.6486,57100.0
2017-09-14 10:25:00,23.61,23.64,23.58,23.58,43898.0,19.6402,19.6652,19.6153,19.6153,43898.0
2017-09-14 10:30:00,23.58,23.6,23.52,23.58,34294.0,19.6153,19.6319,19.5654,19.6153,34294.0
2017-09-14 10:35:00,23.58,23.66,23.57,23.66,116778.0,19.6153,19.6818,19.607,19.6818,116778.0
2017-09-14 10:40:00,23.66,23.7,23.61,23.62,124395.0,19.6818,19.7151,19.6402,19.6486,124395.0
2017-09-14 10:45:00,23.61,23.64,23.58,23.63,183992.0,19.6402,19.6652,19.6153,19.6569,183992.0
2017-09-14 10:50:00,23.62,23.63,23.58,23.59,33818.0,19.6486,19.6569,19.6153,19.6236,33818.0
2017-09-14 10:55:00,23.59,23.62,23.57,23.57,32478.0,19.6236,19.6486,19.607,19.607,32478.0
2017-09-14 11:00:00,23.57,23.6,23.57,23.58,27423.0,19.607,19.6319,19.607,19.6153,27423.0
2017-09-14 11:05:00,23.58,23.61,23.57,23.6,28413.0,19.6153,19.6402,19.607,19.6319,28413.0
2017-09-14 11:10:00,23.6,23.6,23.55,23.6,50696.0,19.6319,19.6319,19.5903,19.6319,50696.0
2017-09-14 11:15:00,23.6,23.61,23.58,23.58,20575.0,19.6319,19.6402,19.6153,19.6153,20575.0
2017-09-14 11:20:00,23.59,23.6,23.55,23.57,56043.0,19.6236,19.6319,19.5903,19.607,56043.0
2017-09-14 11:25:00,23.56,23.59,23.54,23.56,148939.0,19.5986,19.6236,19.582,19.5986,148939.0
2017-09-14 11:30:00,23.55,23.61,23.53,23.59,91029.0,19.5903,19.6402,19.5737,19.6236,91029.0
2017-09-14 11:35:00,23.6,23.61,23.56,23.57,46768.0,19.6319,19.6402,19.5986,19.607,46768.0
2017-09-14 11:40:00,23.57,23.6,23.56,23.57,32715.0,19.607,19.6319,19.5986,19.607,32715.0
2017-09-14 11:45:00,23.57,23.58,23.56,23.57,16795.0,19.607,19.6153,19.5986,19.607,16795.0
2017-09-14 11:50:00,23.57,23.58,23.54,23.55,30957.0,19.607,19.6153,19.582,19.5903,30957.0
2017-09-14 11:55:00,23.55,23.55,23.37,23.39,131518.0,19.5903,19.5903,19.4406,19.4572,131518.0
2017-09-14 12:00:00,23.39,23.42,23.38,23.41,47943.0,19.4572,19.4822,19.4489,19.4739,47943.0
2017-09-14 12:05:00,23.4,23.42,23.39,23.4,24356.0,19.4655,19.4822,19.4572,19.4655,24356.0
2017-09-14 12:10:00,23.4,23.43,23.39,23.39,33855.0,19.4655,19.4905,19.4572,19.4572,33855.0
2017-09-14 12:15:00,23.39,23.39,23.33,23.33,24692.0,19.4572,19.4572,19.4073,19.4073,24692.0
2017-09-14 12:20:00,23.33,23.33,23.29,23.29,29497.0,19.4073,19.4073,19.374,19.374,29497.0
2017-09-14 12:25:00,23.29,23.31,23.27,23.3,49476.0,19.374,19.3907,19.3574,19.3824,49476.0
2017-09-14 12:30:00,23.3,23.32,23.28,23.31,34162.0,19.3824,19.399,19.3657,19.3907,34162.0
2017-09-14 12:35:00,23.3,23.32,23.29,23.3,32898.0,19.3824,19.399,19.374,19.3824,32898.0
2017-09-14 12:40:00,23.3,23.32,23.29,23.32,42949.0,19.3824,19.399,19.374,19.399,42949.0
2017-09-14 12:45:00,23.33,23.34,23.3,23.3,72370.0,19.4073,19.4156,19.3824,19.3824,72370.0
2017-09-14 12:50:00,23.3,23.31,23.3,23.3,13452.0,19.3824,19.3907,19.3824,19.3824,13452.0
2017-09-14 12:55:00,23.3,23.32,23.29,23.32,37327.0,19.3824,19.399,19.374,19.399,37327.0
2017-09-14 13:00:00,23.32,23.32,23.29,23.3,21565.0,19.399,19.399,19.374,19.3824,21565.0
2017-09-14 13:05:00,23.29,23.34,23.29,23.34,25862.0,19.374,19.4156,19.374,19.4156,25862.0
2017-09-14 13:10:00,23.33,23.36,23.33,23.36,72892.0,19.4073,19.4323,19.4073,19.4323,72892.0
2017-09-14 13:15:00,23.36,23.38,23.34,23.35,27802.0,19.4323,19.4489,19.4156,19.424,27802.0
2017-09-14 13:20:00,23.35,23.35,23.32,23.32,44277.0,19.424,19.424,19.399,19.399,44277.0
2017-09-14 13:25:00,23.32,23.34,23.31,23.32,24221.0,19.399,19.4156,19.3907,19.399,24221.0
2017-09-14 13:30:00,23.32,23.32,23.28,23.29,40241.0,19.399,19.399,19.3657,19.374,40241.0
2017-09-14 13:35:00,23.29,23.32,23.27,23.31,64594.0,19.374,19.399,19.3574,19.3907,64594.0
2017-09-14 13:40:00,23.3,23.31,23.28,23.28,28609.0,19.3824,19.3907,19.3657,19.3657,28609.0
2017-09-14 13:45:00,23.28,23.29,23.22,23.23,49017.0,19.3657,19.374,19.3158,19.3241,49017.0
2017-09-14 13:50:00,23.23,23.23,23.18,23.19,49973.0,19.3241,19.3241,19.2825,19.2909,49973.0
2017-09-14 13:55:00,23.18,23.19,23.15,23.15,22171.0,19.2825,19.2909,19.2576,19.2576,22171.0
2017-09-14 14:00:00,23.15,23.15,23.01,23.02,225001.0,19.2576,19.2576,19.1411,19.1494,225001.0
2017-09-14 14:05:00,23.01,23.05,22.99,23.05,110631.0,19.1411,19.1744,19.1245,19.1744,110631.0
2017-09-14 14:10:00,23.05,23.1,23.04,23.1,36606.0,19.1744,19.216,19.1661,19.216,36606.0
2017-09-14 14:15:00,23.1,23.12,23.09,23.12,89856.0,19.216,19.2326,19.2077,19.2326,89856.0
2017-09-14 14:20:00,23.12,23.17,23.11,23.16,240117.0,19.2326,19.2742,19.2243,19.2659,240117.0
2017-09-14 14:25:00,23.16,23.17,23.13,23.13,71827.0,19.2659,19.2742,19.2409,19.2409,71827.0
2017-09-14 14:30:00,23.14,23.15,23.08,23.08,122920.0,19.2493,19.2576,19.1994,19.1994,122920.0
2017-09-14 14:35:00,23.09,23.09,23.07,23.09,41939.0,19.2077,19.2077,19.191,19.2077,41939.0
2017-09-14 14:40:00,23.09,23.11,23.07,23.09,77493.0,19.2077,19.2243,19.191,19.2077,77493.0
2017-09-14 14:45:00,23.09,23.12,23.08,23.11,38178.0,19.2077,19.2326,19.1994,19.2243,38178.0
2017-09-14 14:50:00,23.1,23.12,23.09,23.1,48371.0,19.216,19.2326,19.2077,19.216,48371.0
2017-09-14 14:55:00,23.1,23.11,23.07,23.09,67986.0,19.216,19.2243,19.191,19.2077,67986.0
2017-09-14 15:00:00,23.1,23.13,23.08,23.12,97208.0,19.216,19.2409,19.1994,19.2326,97208.0
2017-09-14 15:05:00,23.12,23.13,23.09,23.11,87338.0,19.2326,19.2409,19.2077,19.2243,87338.0
2017-09-14 15:10:00,23.11,23.12,23.05,23.05,80087.0,19.2243,19.2326,19.1744,19.1744,80087.0
2017-09-14 15:15:00,23.05,23.06,22.98,22.99,94618.0,19.1744,19.1827,19.1162,19.1245,94618.0
2017-09-14 15:20:00,22.98,23.03,22.98,23.01,90075.0,19.1162,19.1578,19.1162,19.1411,90075.0
2017-09-14 15:25:00,23.0,23.05,22.98,23.04,150785.0,19.1328,19.1744,19.1162,19.1661,150785.0
2017-09-14 15:30:00,23.04,23.06,23.03,23.05,165200.0,19.1661,19.1827,19.1578,19.1744,165200.0
2017-09-14 15:35:00,23.05,23.05,22.99,23.0,164080.0,19.1744,19.1744,19.1245,19.1328,164080.0
2017-09-14 15:40:00,23.0,23.04,22.98,23.03,231050.0,19.1328,19.1661,19.1162,19.1578,231050.0
2017-09-14 15:45:00,23.03,23.08,23.02,23.08,245880.0,19.1578,19.1994,19.1494,19.1994,245880.0
2017-09-14 15:50:00,23.08,23.13,23.07,23.11,281319.0,19.1994,19.2409,19.191,19.2243,281319.0
2017-09-14 15:55:00,23.1,23.11,23.06,23.1,732691.0,19.216,19.2243,19.1827,19.216,732691.0
2017-09-15 09:30:00,23.12,23.36,23.12,23.35,594424.0,19.2326,19.4323,19.2326,19.424,594424.0
2017-09-15 09:35:00,23.37,23.4,23.32,23.39,43794.0,19.4406,19.4655,19.399,19.4572,43794.0
2017-09-15 09:40:00,23.39,23.4,23.34,23.39,82201.0,19.4572,19.4655,19.4156,19.4572,82201.0
2017-09-15 09:45:00,23.39,23.42,23.34,23.39,109978.0,19.4572,19.4822,19.4156,19.4572,109978.0
2017-09-15 09:50:00,23.38,23.4,23.25,23.25,162338.0,19.4489,19.4655,19.3408,19.3408,162338.0
2017-09-15 09:55:00,23.26,23.26,23.2,23.21,47483.0,19.3491,19.3491,19.2992,19.3075,47483.0
2017-09-15 10:00:00,23.21,23.21,23.13,23.14,94243.0,19.3075,19.3075,19.2409,19.2493,94243.0
2017-09-15 10:05:00,23.14,23.14,23.09,23.11,84405.0,19.2493,19.2493,19.2077,19.2243,84405.0
2017-09-15 10:10:00,23.11,23.19,23.1,23.17,82289.0,19.2243,19.2909,19.216,19.2742,82289.0
2017-09-15 10:15:00,23.18,23.23,23.16,23.23,86230.0,19.2825,19.3241,19.2659,19.3241,86230.0
2017-09-15 10:20:00,23.23,23.25,23.21,23.23,156304.0,19.3241,19.3408,19.3075,19.3241,156304.0
2017-09-15 10:25:00,23.24,23.34,23.23,23.3,144380.0,19.3325,19.4156,19.3241,19.3824,144380.0
2017-09-15 10:30:00,23.3,23.31,23.28,23.29,41116.0,19.3824,19.3907,19.3657,19.374,41116.0
2017-09-15 10:35:00,23.29,23.31,23.27,23.3,53764.0,19.374,19.3907,19.3574,19.3824,53764.0
2017-09-15 10:40:00,23.3,23.34,23.3,23.34,168002.0,19.3824,19.4156,19.3824,19.4156,168002.0
2017-09-15 10:45:00,23.35,23.39,23.34,23.39,62947.0,19.424,19.4572,19.4156,19.4572,62947.0
2017-09-15 10:50:00,23.39,23.46,23.38,23.41,68539.0,19.4572,19.5155,19.4489,19.4739,68539.0
2017-09-15 10:55:00,23.4,23.41,23.37,23.39,41541.0,19.4655,19.4739,19.4406,19.4572,41541.0
2017-09-15 11:00:00,23.38,23.39,23.34,23.34,78490.0,19.4489,19.4572,19.4156,19.4156,78490.0
2017-09-15 11:05:00,23.35,23.35,23.32,23.33,46227.0,19.424,19.424,19.399,19.4073,46227.0
2017-09-15 11:10:00,23.33,23.33,23.28,23.28,58217.0,19.4073,19.4073,19.3657,19.3657,58217.0
2017-09-15 11:15:00,23.28,23.29,23.24,23.28,76338.0,19.3657,19.374,19.3325,19.3657,76338.0
2017-09-15 11:20:00,23.28,23.29,23.26,23.28,14497.0,19.3657,19.374,19.3491,19.3657,14497.0
2017-09-15 11:25:00,23.28,23.31,23.26,23.28,74763.0,19.3657,19.3907,19.3491,19.3657,74763.0
2017-09-15 11:30:00,23.27,23.28,23.24,23.27,70464.0,19.3574,19.3657,19.3325,19.3574,70464.0
2017-09-15 11:35:00,23.27,23.3,23.26,23.29,56530.0,19.3574,19.3824,19.3491,19.374,56530.0
2017-09-15 11:40:00,23.29,23.31,23.28,23.3,52096.0,19.374,19.3907,19.3657,19.3824,52096.0
2017-09-15 11:45:00,23.3,23.31,23.27,23.31,58799.0,19.3824,19.3907,19.3574,19.3907,58799.0
2017-09-15 11:50:00,23.3,23.36,23.3,23.36,73059.0,19.3824,19.4323,19.3824,19.4323,73059.0
2017-09-15 11:55:00,23.36,23.36,23.31,23.32,63165.0,19.4323,19.4323,19.3907,19.399,63165.0
2017-09-15 12:00:00,23.32,23.32,23.29,23.3,52283.0,19.399,19.399,19.374,19.3824,52283.0
2017-09-15 12:05:00,23.3,23.31,23.27,23.3,36732.0,19.3824,19.3907,19.3574,19.3824,36732.0
2017-09-15 12:10:00,23.3,23.3,23.29,23.3,47323.0,19.3824,19.3824,19.374,19.3824,47323.0
2017-09-15 12:15:00,23.29,23.31,23.28,23.29,33310.0,19.374,19.3907,19.3657,19.374,33310.0
2017-09-15 12:20:00,23.3,23.3,23.28,23.3,35588.0,19.3824,19.3824,19.3657,19.3824,35588.0
2017-09-15 12:25:00,23.3,23.32,23.29,23.32,30231.0,19.3824,19.399,19.374,19.399,30231.0
2017-09-15 12:30:00,23.32,23.32,23.29,23.32,51699.0,19.399,19.399,19.374,19.399,51699.0
2017-09-15 12:35:00,23.32,23.34,23.31,23.32,28746.0,19.399,19.4156,19.3907,19.399,28746.0
2017-09-15 12:40:00,23.33,23.34,23.3,23.3,41537.0,19.4073,19.4156,19.3824,19.3824,41537.0
2017-09-15 12:45:00,23.3,23.31,23.29,23.3,27742.0,19.3824,19.3907,19.374,19.3824,27742.0
2017-09-15 12:50:00,23.3,23.3,23.29,23.3,27332.0,19.3824,19.3824,19.374,19.3824,27332.0
2017-09-15 12:55:00,23.3,23.3,23.28,23.29,39626.0,19.3824,19.3824,19.3657,19.374,39626.0
2017-09-15 13:00:00,23.29,23.33,23.28,23.32,58610.0,19.374,19.4073,19.3657,19.399,58610.0
2017-09-15 13:05:00,23.32,23.33,23.29,23.3,37998.0,19.399,19.4073,19.374,19.3824,37998.0
2017-09-15 13:10:00,23.3,23.31,23.3,23.31,29596.0,19.3824,19.3907,19.3824,19.3907,29596.0
2017-09-15 13:15:00,23.31,23.33,23.31,23.33,26249.0,19.3907,19.4073,19.3907,19.4073,26249.0
2017-09-15 13:20:00,23.33,23.33,23.31,23.32,37734.0,19.4073,19.4073,19.3907,19.399,37734.0
2017-09-15 13:25:00,23.32,23.32,23.28,23.29,66470.0,19.399,19.399,19.3657,19.374,66470.0
2017-09-15 13:30:00,23.28,23.31,23.27,23.3,50277.0,19.3657,19.3907,19.3574,19.3824,50277.0
2017-09-15 13:35:00,23.3,23.31,23.29,23.3,44913.0,19.3824,19.3907,19.374,19.3824,44913.0
2017-09-15 13:40:00,23.3,23.31,23.29,23.3,67053.0,19.3824,19.3907,19.374,19.3824,67053.0
2017-09-15 13:45:00,23.3,23.31,23.29,23.3,80629.0,19.3824,19.3907,19.374,19.3824,80629.0
2017-09-15 13:50:00,23.3,23.3,23.26,23.27,34200.0,19.3824,19.3824,19.3491,19.3574,34200.0
2017-09-15 13:55:00,23.27,23.27,23.24,23.26,46123.0,19.3574,19.3574,19.3325,19.3491,46123.0
2017-09-15 14:00:00,23.26,23.27,23.25,23.26,25352.0,19.3491,19.3574,19.3408,19.3491,25352.0
2017-09-15 14:05:00,23.27,23.3,23.25,23.3,72317.0,19.3574,19.3824,19.3408,19.3824,72317.0
2017-09-15 14:10:00,23.3,23.3,23.24,23.25,74885.0,19.3824,19.3824,19.3325,19.3408,74885.0
2017-09-15 14:15:00,23.25,23.25,23.22,23.23,46264.0,19.3408,19.3408,19.3158,19.3241,46264.0
2017-09-15 14:20:00,23.22,23.23,23.21,23.22,28676.0,19.3158,19.3241,19.3075,19.3158,28676.0
2017-09-15 14:25:00,23.21,23.25,23.21,23.24,41370.0,19.3075,19.3408,19.3075,19.3325,41370.0
2017-09-15 14:30:00,23.23,23.24,23.22,23.23,50157.0,19.3241,19.3325,19.3158,19.3241,50157.0
2017-09-15 14:35:00,23.23,23.24,23.22,23.22,24619.0,19.3241,19.3325,19.3158,19.3158,24619.0
2017-09-15 14:40:00,23.23,23.23,23.17,23.17,122155.0,19.3241,19.3241,19.2742,19.2742,122155.0
2017-09-15 14:45:00,23.17,23.18,23.14,23.14,42890.0,19.2742,19.2825,19.2493,19.2493,42890.0
2017-09-15 14:50:00,23.14,23.15,23.13,23.14,32913.0,19.2493,19.2576,19.2409,19.2493,32913.0
2017-09-15 14:55:00,23.14,23.15,23.1,23.11,130663.0,19.2493,19.2576,19.216,19.2243,130663.0
2017-09-15 15:00:00,23.1,23.11,23.06,23.09,159421.0,19.216,19.2243,19.1827,19.2077,159421.0
2017-09-15 15:05:00,23.09,23.1,23.05,23.05,58792.0,19.2077,19.216,19.1744,19.1744,58792.0
2017-09-15 15:10:00,23.06,23.07,23.02,23.02,91538.0,19.1827,19.191,19.1494,19.1494,91538.0
2017-09-15 15:15:00,23.03,23.04,23.0,23.03,82026.0,19.1578,19.1661,19.1328,19.1578,82026.0
2017-09-15 15:20:00,23.03,23.07,23.02,23.06,69900.0,19.1578,19.191,19.1494,19.1827,69900.0
2017-09-15 15:25:00,23.07,23.08,23.05,23.08,69132.0,19.191,19.1994,19.1744,19.1994,69132.0
2017-09-15 15:30:00,23.08,23.09,23.04,23.05,120043.0,19.1994,19.2077,19.1661,19.1744,120043.0
2017-09-15 15:35:00,23.05,23.06,23.02,23.03,142894.0,19.1744,19.1827,19.1494,19.1578,142894.0
2017-09-15 15:40:00,23.03,23.03,22.97,23.0,134721.0,19.1578,19.1578,19.1078,19.1328,134721.0
2017-09-15 15:45:00,22.99,23.0,22.96,22.96,183605.0,19.1245,19.1328,19.0995,19.0995,183605.0
2017-09-15 15:50:00,22.96,22.97,22.9,22.91,514443.0,19.0995,19.1078,19.0496,19.0579,514443.0
2017-09-15 15:55:00,22.91,22.95,22.9,22.94,1145000.0,19.0579,19.0912,19.0496,19.0829,1145000.0
2017-09-18 09:30:00,23.02,23.14,22.95,23.13,43235.0,19.1494,19.2493,19.0912,19.2409,43235.0
2017-09-18 09:35:00,23.15,23.19,23.11,23.16,17514.0,19.2576,19.2909,19.2243,19.2659,17514.0
2017-09-18 09:40:00,23.17,23.26,23.14,23.23,27983.0,19.2742,19.3491,19.2493,19.3241,27983.0
2017-09-18 09:45:00,23.23,23.28,23.2,23.24,25636.0,19.3241,19.3657,19.2992,19.3325,25636.0
2017-09-18 09:50:00,23.24,23.27,23.21,23.22,24705.0,19.3325,19.3574,19.3075,19.3158,24705.0
2017-09-18 09:55:00,23.23,23.28,23.2,23.23,28346.0,19.3241,19.3657,19.2992,19.3241,28346.0
2017-09-18 10:00:00,23.23,23.24,23.18,23.2,45162.0,19.3241,19.3325,19.2825,19.2992,45162.0
2017-09-18 10:05:00,23.19,23.28,23.19,23.27,46243.0,19.2909,19.3657,19.2909,19.3574,46243.0
2017-09-18 10:10:00,23.28,23.34,23.27,23.3,53527.0,19.3657,19.4156,19.3574,19.3824,53527.0
2017-09-18 10:15:00,23.3,23.35,23.29,23.35,32226.0,19.3824,19.424,19.374,19.424,32226.0
2017-09-18 10:20:00,23.34,23.35,23.29,23.29,39521.0,19.4156,19.424,19.374,19.374,39521.0
2017-09-18 10:25:00,23.29,23.3,23.26,23.27,27795.0,19.374,19.3824,19.3491,19.3574,27795.0
2017-09-18 10:30:00,23.27,23.28,23.22,23.23,40208.0,19.3574,19.3657,19.3158,19.3241,40208.0
2017-09-18 10:35:00,23.23,23.25,23.2,23.22,31767.0,19.3241,19.3408,19.2992,19.3158,31767.0
2017-09-18 10:40:00,23.21,23.23,23.17,23.2,28312.0,19.3075,19.3241,19.2742,19.2992,28312.0
2017-09-18 10:45:00,23.21,23.22,23.17,23.17,34339.0,19.3075,19.3158,19.2742,19.2742,34339.0
2017-09-18 10:50:00,23.18,23.23,23.17,23.23,27216.0,19.2825,19.3241,19.2742,19.3241,27216.0
2017-09-18 10:55:00,23.22,23.28,23.22,23.26,39363.0,19.3158,19.3657,19.3158,19.3491,39363.0
2017-09-18 11:00:00,23.26,23.3,23.26,23.28,18604.0,19.3491,19.3824,19.3491,19.3657,18604.0
2017-09-18 11:05:00,23.28,23.3,23.27,23.28,105997.0,19.3657,19.3824,19.3574,19.3657,105997.0
2017-09-18 11:10:00,23.27,23.32,23.27,23.29,25968.0,19.3574,19.399,19.3574,19.374,25968.0
2017-09-18 11:15:00,23.29,23.3,23.27,23.28,16100.0,19.374,19.3824,19.3574,19.3657,16100.0
2017-09-18 11:20:00,23.28,23.29,23.27,23.28,39341.0,19.3657,19.374,19.3574,19.3657,39341.0
2017-09-18 11:25:00,23.27,23.31,23.27,23.3,30190.0,19.3574,19.3907,19.3574,19.3824,30190.0
2017-09-18 11:30:00,23.3,23.3,23.27,23.29,37102.0,19.3824,19.3824,19.3574,19.374,37102.0
2017-09-18 11:35:00,23.29,23.32,23.27,23.32,21240.0,19.374,19.399,19.3574,19.399,21240.0
2017-09-18 11:40:00,23.32,23.43,23.31,23.41,36982.0,19.399,19.4905,19.3907,19.4739,36982.0
2017-09-18 11:45:00,23.4,23.41,23.37,23.39,22713.0,19.4655,19.4739,19.4406,19.4572,22713.0
2017-09-18 11:50:00,23.4,23.43,23.39,23.43,27313.0,19.4655,19.4905,19.4572,19.4905,27313.0
2017-09-18 11:55:00,23.43,23.45,23.41,23.44,25577.0,19.4905,19.5071,19.4739,19.4988,25577.0
2017-09-18 12:00:00,23.44,23.44,23.4,23.41,25830.0,19.4988,19.4988,19.4655,19.4739,25830.0
2017-09-18 12:05:00,23.41,23.42,23.39,23.4,34755.0,19.4739,19.4822,19.4572,19.4655,34755.0
2017-09-18 12:10:00,23.4,23.41,23.38,23.39,42509.0,19.4655,19.4739,19.4489,19.4572,42509.0
2017-09-18 12:15:00,23.39,23.4,23.36,23.37,54631.0,19.4572,19.4655,19.4323,19.4406,54631.0
2017-09-18 12:20:00,23.37,23.38,23.33,23.34,24899.0,19.4406,19.4489,19.4073,19.4156,24899.0
2017-09-18 12:25:00,23.34,23.36,23.32,23.32,33417.0,19.4156,19.4323,19.399,19.399,33417.0
2017-09-18 12:30:00,23.33,23.37,23.32,23.37,129027.0,19.4073,19.4406,19.399,19.4406,129027.0
2017-09-18 12:35:00,23.37,23.39,23.36,23.38,24477.0,19.4406,19.4572,19.4323,19.4489,24477.0
2017-09-18 12:40:00,23.38,23.4,23.36,23.39,62193.0,19.4489,19.4655,19.4323,19.4572,62193.0
2017-09-18 12:45:00,23.39,23.48,23.38,23.48,80789.0,19.4572,19.5321,19.4489,19.5321,80789.0
2017-09-18 12:50:00,23.47,23.53,23.47,23.51,67876.0,19.5238,19.5737,19.5238,19.5571,67876.0
2017-09-18 12:55:00,23.52,23.55,23.51,23.53,32160.0,19.5654,19.5903,19.5571,19.5737,32160.0
2017-09-18 13:00:00,23.53,23.57,23.52,23.56,34905.0,19.5737,19.607,19.5654,19.5986,34905.0
2017-09-18 13:05:00,23.55,23.71,23.55,23.7,178917.0,19.5903,19.7234,19.5903,19.7151,178917.0
2017-09-18 13:10:00,23.71,23.76,23.7,23.76,47353.0,19.7234,19.765,19.7151,19.765,47353.0
2017-09-18 13:15:00,23.75,23.79,23.74,23.76,150212.0,19.7567,19.79,19.7484,19.765,150212.0
2017-09-18 13:20:00,23.76,23.8,23.65,23.79,234144.0,19.765,19.7983,19.6735,19.79,234144.0
2017-09-18 13:25:00,23.8,23.8,23.76,23.78,25531.0,19.7983,19.7983,19.765,19.7817,25531.0
2017-09-18 13:30:00,23.78,23.8,23.76,23.78,68610.0,19.7817,19.7983,19.765,19.7817,68610.0
2017-09-18 13:35:00,23.78,23.81,23.76,23.78,44138.0,19.7817,19.8066,19.765,19.7817,44138.0
2017-09-18 13:40:00,23.78,23.8,23.77,23.78,63714.0,19.7817,19.7983,19.7733,19.7817,63714.0
2017-09-18 13:45:00,23.77,23.81,23.75,23.79,189342.0,19.7733,19.8066,19.7567,19.79,189342.0
2017-09-18 13:50:00,23.8,23.81,23.76,23.76,78770.0,19.7983,19.8066,19.765,19.765,78770.0
2017-09-18 13:55:00,23.76,23.8,23.74,23.79,85996.0,19.765,19.7983,19.7484,19.79,85996.0
2017-09-18 14:00:00,23.79,23.98,23.78,23.95,278454.0,19.79,19.948,19.7817,19.9231,278454.0
2017-09-18 14:05:00,23.95,23.95,23.87,23.87,132495.0,19.9231,19.9231,19.8565,19.8565,132495.0
2017-09-18 14:10:00,23.87,23.88,23.83,23.83,63700.0,19.8565,19.8648,19.8232,19.8232,63700.0
2017-09-18 14:15:00,23.83,23.84,23.74,23.76,84290.0,19.8232,19.8316,19.7484,19.765,84290.0
2017-09-18 14:20:00,23.77,23.81,23.71,23.72,126742.0,19.7733,19.8066,19.7234,19.7317,126742.0
2017-09-18 14:25:00,23.71,23.75,23.69,23.7,49545.0,19.7234,19.7567,19.7068,19.7151,49545.0
2017-09-18 14:30:00,23.7,23.71,23.68,23.71,68165.0,19.7151,19.7234,19.6985,19.7234,68165.0
2017-09-18 14:35:00,23.7,23.71,23.65,23.7,55004.0,19.7151,19.7234,19.6735,19.7151,55004.0
2017-09-18 14:40:00,23.7,23.71,23.67,23.69,33126.0,19.7151,19.7234,19.6902,19.7068,33126.0
2017-09-18 14:45:00,23.68,23.68,23.64,23.68,34020.0,19.6985,19.6985,19.6652,19.6985,34020.0
2017-09-18 14:50:00,23.68,23.69,23.65,23.66,48688.0,19.6985,19.7068,19.6735,19.6818,48688.0
2017-09-18 14:55:00,23.67,23.71,23.66,23.7,129670.0,19.6902,19.7234,19.6818,19.7151,129670.0
2017-09-18 15:00:00,23.7,23.71,23.68,23.71,67629.0,19.7151,19.7234,19.6985,19.7234,67629.0
2017-09-18 15:05:00,23.7,23.71,23.68,23.71,69148.0,19.7151,19.7234,19.6985,19.7234,69148.0
2017-09-18 15:10:00,23.7,23.76,23.7,23.75,45920.0,19.7151,19.765,19.7151,19.7567,45920.0
2017-09-18 15:15:00,23.75,23.79,23.74,23.79,149670.0,19.7567,19.79,19.7484,19.79,149670.0
2017-09-18 15:20:00,23.8,23.81,23.78,23.78,54121.0,19.7983,19.8066,19.7817,19.7817,54121.0
2017-09-18 15:25:00,23.79,23.81,23.78,23.8,79736.0,19.79,19.8066,19.7817,19.7983,79736.0
2017-09-18 15:30:00,23.8,23.8,23.75,23.75,68892.0,19.7983,19.7983,19.7567,19.7567,68892.0
2017-09-18 15:35:00,23.75,23.77,23.72,23.76,81745.0,19.7567,19.7733,19.7317,19.765,81745.0
2017-09-18 15:40:00,23.75,23.81,23.73,23.81,231005.0,19.7567,19.8066,19.7401,19.8066,231005.0
2017-09-18 15:45:00,23.8,23.81,23.77,23.79,174345.0,19.7983,19.8066,19.7733,19.79,174345.0
2017-09-18 15:50:00,23.79,23.81,23.76,23.8,262969.0,19.79,19.8066,19.765,19.7983,262969.0
2017-09-18 15:55:00,23.8,23.86,23.79,23.85,463579.0,19.7983,19.8482,19.79,19.8399,463579.0
2017-09-19 09:30:00,23.89,23.9,23.78,23.81,72130.0,19.8732,19.8815,19.7817,19.8066,72130.0
2017-09-19 09:35:00,23.83,23.92,23.8,23.91,40358.0,19.8232,19.8981,19.7983,19.8898,40358.0
2017-09-19 09:40:00,23.91,24.1,23.91,24.1,60539.0,19.8898,20.0479,19.8898,20.0479,60539.0
2017-09-19 09:45:00,24.1,24.23,24.09,24.16,63299.0,20.0479,20.156,20.0395,20.0978,63299.0
2017-09-19 09:50:00,24.17,24.21,24.15,24.18,46733.0,20.1061,20.1394,20.0894,20.1144,46733.0
2017-09-19 09:55:00,24.17,24.2,24.14,24.15,25641.0,20.1061,20.131,20.0811,20.0894,25641.0
2017-09-19 10:00:00,24.15,24.2,24.11,24.19,29507.0,20.0894,20.131,20.0562,20.1227,29507.0
2017-09-19 10:05:00,24.18,24.25,24.18,24.25,64932.0,20.1144,20.1726,20.1144,20.1726,64932.0
2017-09-19 10:10:00,24.25,24.28,24.21,24.22,75703.0,20.1726,20.1976,20.1394,20.1477,75703.0
2017-09-19 10:15:00,24.22,24.23,24.14,24.15,63174.0,20.1477,20.156,20.0811,20.0894,63174.0
2017-09-19 10:20:00,24.14,24.26,24.14,24.24,68399.0,20.0811,20.1809,20.0811,20.1643,68399.0
2017-09-19 10:25:00,24.25,24.26,24.23,24.26,43702.0,20.1726,20.1809,20.156,20.1809,43702.0
2017-09-19 10:30:00,24.26,24.29,24.24,24.25,57856.0,20.1809,20.2059,20.1643,20.1726,57856.0
2017-09-19 10:35:00,24.25,24.29,24.23,24.28,58274.0,20.1726,20.2059,20.156,20.1976,58274.0
2017-09-19 10:40:00,24.27,24.28,24.19,24.19,68030.0,20.1893,20.1976,20.1227,20.1227,68030.0
2017-09-19 10:45:00,24.19,24.24,24.19,24.23,25703.0,20.1227,20.1643,20.1227,20.156,25703.0
2017-09-19 10:50:00,24.23,24.3,24.22,24.29,55915.0,20.156,20.2142,20.1477,20.2059,55915.0
2017-09-19 10:55:00,24.28,24.32,24.28,24.32,47363.0,20.1976,20.2309,20.1976,20.2309,47363.0
2017-09-19 11:00:00,24.32,24.35,24.29,24.34,62361.0,20.2309,20.2558,20.2059,20.2475,62361.0
2017-09-19 11:05:00,24.34,24.34,24.25,24.33,318972.0,20.2475,20.2475,20.1726,20.2392,318972.0
2017-09-19 11:10:00,24.32,24.46,24.32,24.46,56634.0,20.2309,20.3473,20.2309,20.3473,56634.0
2017-09-19 11:15:00,24.46,24.49,24.44,24.46,42160.0,20.3473,20.3723,20.3307,20.3473,42160.0
2017-09-19 11:20:00,24.45,24.51,24.45,24.5,29085.0,20.339,20.3889,20.339,20.3806,29085.0
2017-09-19 11:25:00,24.48,24.49,24.45,24.47,15722.0,20.364,20.3723,20.339,20.3556,15722.0
2017-09-19 11:30:00,24.46,24.47,24.4,24.4,58393.0,20.3473,20.3556,20.2974,20.2974,58393.0
2017-09-19 11:35:00,24.4,24.4,24.3,24.32,79409.0,20.2974,20.2974,20.2142,20.2309,79409.0
2017-09-19 11:40:00,24.32,24.41,24.31,24.41,127696.0,20.2309,20.3057,20.2225,20.3057,127696.0
2017-09-19 11:45:00,24.41,24.45,24.4,24.44,26174.0,20.3057,20.339,20.2974,20.3307,26174.0
2017-09-19 11:50:00,24.43,24.45,24.42,24.45,21519.0,20.3224,20.339,20.314,20.339,21519.0
2017-09-19 11:55:00,24.45,24.46,24.39,24.39,176817.0,20.339,20.3473,20.2891,20.2891,176817.0
2017-09-19 12:00:00,24.39,24.47,24.39,24.44,38937.0,20.2891,20.3556,20.2891,20.3307,38937.0
2017-09-19 12:05:00,24.44,24.48,24.42,24.43,29646.0,20.3307,20.364,20.314,20.3224,29646.0
2017-09-19 12:10:00,24.43,24.46,24.4,24.43,31958.0,20.3224,20.3473,20.2974,20.3224,31958.0
2017-09-19 12:15:00,24.43,24.45,24.43,24.44,23538.0,20.3224,20.339,20.3224,20.3307,23538.0
2017-09-19 12:20:00,24.44,24.46,24.37,24.39,58550.0,20.3307,20.3473,20.2725,20.2891,58550.0
2017-09-19 12:25:00,24.39,24.4,24.35,24.36,26578.0,20.2891,20.2974,20.2558,20.2641,26578.0
2017-09-19 12:30:00,24.36,24.39,24.35,24.38,30972.0,20.2641,20.2891,20.2558,20.2808,30972.0
2017-09-19 12:35:00,24.38,24.42,24.35,24.4,99996.0,20.2808,20.314,20.2558,20.2974,99996.0
2017-09-19 12:40:00,24.39,24.43,24.38,24.39,35515.0,20.2891,20.3224,20.2808,20.2891,35515.0
2017-09-19 12:45:00,24.39,24.41,24.37,24.38,183765.0,20.2891,20.3057,20.2725,20.2808,183765.0
2017-09-19 12:50:00,24.38,24.38,24.33,24.34,45423.0,20.2808,20.2808,20.2392,20.2475,45423.0
2017-09-19 12:55:00,24.33,24.35,24.32,24.35,142173.0,20.2392,20.2558,20.2309,20.2558,142173.0
2017-09-19 13:00:00,24.35,24.41,24.34,24.38,78599.0,20.2558,20.3057,20.2475,20.2808,78599.0
2017-09-19 13:05:00,24.39,24.42,24.38,24.42,26691.0,20.2891,20.314,20.2808,20.314,26691.0
2017-09-19 13:10:00,24.42,24.44,24.4,24.44,27485.0,20.314,20.3307,20.2974,20.3307,27485.0
2017-09-19 13:15:00,24.43,24.47,24.43,24.47,30804.0,20.3224,20.3556,20.3224,20.3556,30804.0
2017-09-19 13:20:00,24.46,24.52,24.45,24.52,47956.0,20.3473,20.3972,20.339,20.3972,47956.0
2017-09-19 13:25:00,24.51,24.65,24.51,24.61,165466.0,20.3889,20.5054,20.3889,20.4721,165466.0
2017-09-19 13:30:00,24.6,24.66,24.6,24.64,105171.0,20.4638,20.5137,20.4638,20.4971,105171.0
2017-09-19 13:35:00,24.63,24.65,24.63,24.63,26027.0,20.4887,20.5054,20.4887,20.4887,26027.0
2017-09-19 13:40:00,24.64,24.64,24.6,24.6,155860.0,20.4971,20.4971,20.4638,20.4638,155860.0
2017-09-19 13:45:00,24.6,24.65,24.6,24.63,64083.0,20.4638,20.5054,20.4638,20.4887,64083.0
2017-09-19 13:50:00,24.63,24.66,24.62,24.66,35206.0,20.4887,20.5137,20.4804,20.5137,35206.0
2017-09-19 13:55:00,24.65,24.66,24.57,24.58,161257.0,20.5054,20.5137,20.4388,20.4471,161257.0
2017-09-19 14:00:00,24.58,24.59,24.5,24.55,96934.0,20.4471,20.4555,20.3806,20.4222,96934.0
2017-09-19 14:05:00,24.55,24.55,24.49,24.5,147850.0,20.4222,20.4222,20.3723,20.3806,147850.0
2017-09-19 14:10:00,24.5,24.51,24.46,24.46,66618.0,20.3806,20.3889,20.3473,20.3473,66618.0
2017-09-19 14:15:00,24.46,24.48,24.42,24.47,61884.0,20.3473,20.364,20.314,20.3556,61884.0
2017-09-19 14:20:00,24.46,24.47,24.42,24.43,22351.0,20.3473,20.3556,20.314,20.3224,22351.0
2017-09-19 14:25:00,24.43,24.46,24.42,24.45,60048.0,20.3224,20.3473,20.314,20.339,60048.0
2017-09-19 14:30:00,24.47,24.51,24.47,24.49,53296.0,20.3556,20.3889,20.3556,20.3723,53296.0
2017-09-19 14:35:00,24.49,24.53,24.48,24.52,221052.0,20.3723,20.4056,20.364,20.3972,221052.0
2017-09-19 14:40:00,24.52,24.53,24.5,24.53,32859.0,20.3972,20.4056,20.3806,20.4056,32859.0
2017-09-19 14:45:00,24.53,24.59,24.52,24.58,69125.0,20.4056,20.4555,20.3972,20.4471,69125.0
2017-09-19 14:50:00,24.58,24.58,24.54,24.55,34761.0,20.4471,20.4471,20.4139,20.4222,34761.0
2017-09-19 14:55:00,24.55,24.58,24.53,24.56,83491.0,20.4222,20.4471,20.4056,20.4305,83491.0
2017-09-19 15:00:00,24.56,24.57,24.53,24.56,97124.0,20.4305,20.4388,20.4056,20.4305,97124.0
2017-09-19 15:05:00,24.55,24.59,24.55,24.58,47521.0,20.4222,20.4555,20.4222,20.4471,47521.0
2017-09-19 15:10:00,24.58,24.62,24.58,24.58,81276.0,20.4471,20.4804,20.4471,20.4471,81276.0
2017-09-19 15:15:00,24.58,24.61,24.58,24.61,40739.0,20.4471,20.4721,20.4471,20.4721,40739.0
2017-09-19 15:20:00,24.62,24.62,24.53,24.53,63912.0,20.4804,20.4804,20.4056,20.4056,63912.0
2017-09-19 15:25:00,24.53,24.57,24.52,24.56,74302.0,20.4056,20.4388,20.3972,20.4305,74302.0
2017-09-19 15:30:00,24.55,24.59,24.55,24.57,260579.0,20.4222,20.4555,20.4222,20.4388,260579.0
2017-09-19 15:35:00,24.57,24.62,24.56,24.59,105992.0,20.4388,20.4804,20.4305,20.4555,105992.0
2017-09-19 15:40:00,24.6,24.64,24.58,24.64,179709.0,20.4638,20.4971,20.4471,20.4971,179709.0
2017-09-19 15:45:00,24.63,24.63,24.56,24.6,385303.0,20.4887,20.4887,20.4305,20.4638,385303.0
2017-09-19 15:50:00,24.59,24.63,24.56,24.56,276581.0,20.4555,20.4887,20.4305,20.4305,276581.0
2017-09-19 15:55:00,24.56,24.63,24.54,24.62,701967.0,20.4305,20.4887,20.4139,20.4804,701967.0
2017-09-20 09:30:00,24.67,24.69,24.6,24.63,55773.0,20.522,20.5386,20.4638,20.4887,55773.0
2017-09-20 09:35:00,24.65,24.67,24.54,24.55,103840.0,20.5054,20.522,20.4139,20.4222,103840.0
2017-09-20 09:40:00,24.55,24.57,24.47,24.48,21418.0,20.4222,20.4388,20.3556,20.364,21418.0
2017-09-20 09:45:00,24.47,24.48,24.32,24.32,39768.0,20.3556,20.364,20.2309,20.2309,39768.0
2017-09-20 09:50:00,24.32,24.34,24.29,24.34,56189.0,20.2309,20.2475,20.2059,20.2475,56189.0
2017-09-20 09:55:00,24.34,24.45,24.33,24.44,88108.0,20.2475,20.339,20.2392,20.3307,88108.0
2017-09-20 10:00:00,24.44,24.5,24.43,24.5,59996.0,20.3307,20.3806,20.3224,20.3806,59996.0
2017-09-20 10:05:00,24.5,24.51,24.35,24.36,49669.0,20.3806,20.3889,20.2558,20.2641,49669.0
2017-09-20 10:10:00,24.35,24.35,24.3,24.31,23396.0,20.2558,20.2558,20.2142,20.2225,23396.0
2017-09-20 10:15:00,24.32,24.33,24.28,24.32,23907.0,20.2309,20.2392,20.1976,20.2309,23907.0
2017-09-20 10:20:00,24.32,24.4,24.31,24.39,74668.0,20.2309,20.2974,20.2225,20.2891,74668.0
2017-09-20 10:25:00,24.39,24.43,24.38,24.39,50880.0,20.2891,20.3224,20.2808,20.2891,50880.0
2017-09-20 10:30:00,24.38,24.41,24.32,24.4,44947.0,20.2808,20.3057,20.2309,20.2974,44947.0
2017-09-20 10:35:00,24.39,24.4,24.3,24.32,11454.0,20.2891,20.2974,20.2142,20.2309,11454.0
2017-09-20 10:40:00,24.31,24.32,24.26,24.28,20623.0,20.2225,20.2309,20.1809,20.1976,20623.0
2017-09-20 10:45:00,24.27,24.32,24.24,24.32,83767.0,20.1893,20.2309,20.1643,20.2309,83767.0
2017-09-20 10:50:00,24.32,24.4,24.29,24.39,52225.0,20.2309,20.2974,20.2059,20.2891,52225.0
2017-09-20 10:55:00,24.39,24.4,24.27,24.3,67687.0,20.2891,20.2974,20.1893,20.2142,67687.0
2017-09-20 11:00:00,24.3,24.37,24.3,24.34,43721.0,20.2142,20.2725,20.2142,20.2475,43721.0
2017-09-20 11:05:00,24.34,24.35,24.29,24.33,37131.0,20.2475,20.2558,20.2059,20.2392,37131.0
2017-09-20 11:10:00,24.33,24.41,24.33,24.36,49602.0,20.2392,20.3057,20.2392,20.2641,49602.0
2017-09-20 11:15:00,24.37,24.39,24.35,24.39,14435.0,20.2725,20.2891,20.2558,20.2891,14435.0
2017-09-20 11:20:00,24.39,24.43,24.38,24.43,64005.0,20.2891,20.3224,20.2808,20.3224,64005.0
2017-09-20 11:25:00,24.42,24.46,24.41,24.45,26322.0,20.314,20.3473,20.3057,20.339,26322.0
2017-09-20 11:30:00,24.45,24.49,24.44,24.48,25793.0,20.339,20.3723,20.3307,20.364,25793.0
2017-09-20 11:35:00,24.48,24.52,24.47,24.52,26318.0,20.364,20.3972,20.3556,20.3972,26318.0
2017-09-20 11:40:00,24.52,24.52,24.45,24.48,30083.0,20.3972,20.3972,20.339,20.364,30083.0
2017-09-20 11:45:00,24.48,24.5,24.46,24.5,26863.0,20.364,20.3806,20.3473,20.3806,26863.0
2017-09-20 11:50:00,24.5,24.5,24.47,24.47,19150.0,20.3806,20.3806,20.3556,20.3556,19150.0
2017-09-20 11:55:00,24.48,24.5,24.44,24.5,38947.0,20.364,20.3806,20.3307,20.3806,38947.0
2017-09-20 12:00:00,24.5,24.53,24.49,24.5,33693.0,20.3806,20.4056,20.3723,20.3806,33693.0
2017-09-20 12:05:00,24.5,24.51,24.46,24.47,19242.0,20.3806,20.3889,20.3473,20.3556,19242.0
2017-09-20 12:10:00,24.48,24.52,24.42,24.43,468274.0,20.364,20.3972,20.314,20.3224,468274.0
2017-09-20 12:15:00,24.42,24.43,24.34,24.34,38448.0,20.314,20.3224,20.2475,20.2475,38448.0
2017-09-20 12:20:00,24.34,24.39,24.34,24.37,31467.0,20.2475,20.2891,20.2475,20.2725,31467.0
2017-09-20 12:25:00,24.37,24.38,24.34,24.36,32247.0,20.2725,20.2808,20.2475,20.2641,32247.0
2017-09-20 12:30:00,24.36,24.38,24.35,24.37,26917.0,20.2641,20.2808,20.2558,20.2725,26917.0
2017-09-20 12:35:00,24.36,24.39,24.35,24.36,35266.0,20.2641,20.2891,20.2558,20.2641,35266.0
2017-09-20 12:40:00,24.36,24.41,24.35,24.4,43423.0,20.2641,20.3057,20.2558,20.2974,43423.0
2017-09-20 12:45:00,24.39,24.4,24.36,24.38,20097.0,20.2891,20.2974,20.2641,20.2808,20097.0
2017-09-20 12:50:00,24.38,24.4,24.35,24.37,30598.0,20.2808,20.2974,20.2558,20.2725,30598.0
2017-09-20 12:55:00,24.37,24.39,24.35,24.38,23675.0,20.2725,20.2891,20.2558,20.2808,23675.0
2017-09-20 13:00:00,24.38,24.39,24.36,24.37,16321.0,20.2808,20.2891,20.2641,20.2725,16321.0
2017-09-20 13:05:00,24.37,24.39,24.35,24.39,21006.0,20.2725,20.2891,20.2558,20.2891,21006.0
2017-09-20 13:10:00,24.39,24.4,24.36,24.38,23654.0,20.2891,20.2974,20.2641,20.2808,23654.0
2017-09-20 13:15:00,24.38,24.38,24.35,24.38,38735.0,20.2808,20.2808,20.2558,20.2808,38735.0
2017-09-20 13:20:00,24.37,24.4,24.36,24.38,41604.0,20.2725,20.2974,20.2641,20.2808,41604.0
2017-09-20 13:25:00,24.38,24.42,24.38,24.41,21502.0,20.2808,20.314,20.2808,20.3057,21502.0
2017-09-20 13:30:00,24.41,24.42,24.4,24.42,6500.0,20.3057,20.314,20.2974,20.314,6500.0
2017-09-20 13:35:00,24.42,24.43,24.41,24.42,46200.0,20.314,20.3224,20.3057,20.314,46200.0
2017-09-20 13:40:00,24.41,24.41,24.36,24.37,31198.0,20.3057,20.3057,20.2641,20.2725,31198.0
2017-09-20 13:45:00,24.37,24.39,24.35,24.38,54473.0,20.2725,20.2891,20.2558,20.2808,54473.0
2017-09-20 13:50:00,24.38,24.39,24.35,24.36,34962.0,20.2808,20.2891,20.2558,20.2641,34962.0
2017-09-20 13:55:00,24.37,24.4,24.31,24.31,44218.0,20.2725,20.2974,20.2225,20.2225,44218.0
2017-09-20 14:00:00,24.31,24.34,24.19,24.27,50025.0,20.2225,20.2475,20.1227,20.1893,50025.0
2017-09-20 14:05:00,24.26,24.27,24.19,24.21,28264.0,20.1809,20.1893,20.1227,20.1394,28264.0
2017-09-20 14:10:00,24.23,24.33,24.17,24.32,71202.0,20.156,20.2392,20.1061,20.2309,71202.0
2017-09-20 14:15:00,24.31,24.34,24.24,24.26,39279.0,20.2225,20.2475,20.1643,20.1809,39279.0
2017-09-20 14:20:00,24.25,24.31,24.2,24.22,60828.0,20.1726,20.2225,20.131,20.1477,60828.0
2017-09-20 14:25:00,24.22,24.29,24.2,24.28,41068.0,20.1477,20.2059,20.131,20.1976,41068.0
2017-09-20 14:30:00,24.27,24.3,24.24,24.26,34788.0,20.1893,20.2142,20.1643,20.1809,34788.0
2017-09-20 14:35:00,24.25,24.26,24.2,24.23,68081.0,20.1726,20.1809,20.131,20.156,68081.0
2017-09-20 14:40:00,24.23,24.24,24.21,24.23,31489.0,20.156,20.1643,20.1394,20.156,31489.0
2017-09-20 14:45:00,24.24,24.28,24.22,24.27,38449.0,20.1643,20.1976,20.1477,20.1893,38449.0
2017-09-20 14:50:00,24.27,24.28,24.24,24.24,47456.0,20.1893,20.1976,20.1643,20.1643,47456.0
2017-09-20 14:55:00,24.24,24.28,24.24,24.27,37886.0,20.1643,20.1976,20.1643,20.1893,37886.0
2017-09-20 15:00:00,24.26,24.28,24.24,24.25,37983.0,20.1809,20.1976,20.1643,20.1726,37983.0
2017-09-20 15:05:00,24.24,24.27,24.23,24.27,42625.0,20.1643,20.1893,20.156,20.1893,42625.0
2017-09-20 15:10:00,24.27,24.27,24.23,24.25,46279.0,20.1893,20.1893,20.156,20.1726,46279.0
2017-09-20 15:15:00,24.24,24.28,24.23,24.26,34441.0,20.1643,20.1976,20.156,20.1809,34441.0
2017-09-20 15:20:00,24.25,24.29,24.23,24.25,43806.0,20.1726,20.2059,20.156,20.1726,43806.0
2017-09-20 15:25:00,24.25,24.25,24.2,24.21,33180.0,20.1726,20.1726,20.131,20.1394,33180.0
2017-09-20 15:30:00,24.21,24.29,24.2,24.29,86142.0,20.1394,20.2059,20.131,20.2059,86142.0
2017-09-20 15:35:00,24.29,24.3,24.26,24.28,58377.0,20.2059,20.2142,20.1809,20.1976,58377.0
2017-09-20 15:40:00,24.28,24.28,24.26,24.27,59254.0,20.1976,20.1976,20.1809,20.1893,59254.0
2017-09-20 15:45:00,24.27,24.28,24.17,24.18,191553.0,20.1893,20.1976,20.1061,20.1144,191553.0
2017-09-20 15:50:00,24.19,24.21,24.16,24.17,156182.0,20.1227,20.1394,20.0978,20.1061,156182.0
2017-09-20 15:55:00,24.16,24.16,24.11,24.14,396488.0,20.0978,20.0978,20.0562,20.0811,396488.0
2017-09-21 09:30:00,23.94,24.05,23.92,24.0,33905.0,19.9148,20.0063,19.8981,19.9647,33905.0
2017-09-21 09:35:00,24.02,24.02,23.93,23.95,23341.0,19.9813,19.9813,19.9064,19.9231,23341.0
2017-09-21 09:40:00,23.95,24.01,23.92,24.0,23945.0,19.9231,19.973,19.8981,19.9647,23945.0
2017-09-21 09:45:00,23.99,24.02,23.97,23.97,32266.0,19.9563,19.9813,19.9397,19.9397,32266.0
2017-09-21 09:50:00,23.97,23.99,23.95,23.96,34774.0,19.9397,19.9563,19.9231,19.9314,34774.0
2017-09-21 09:55:00,23.96,23.99,23.96,23.98,23266.0,19.9314,19.9563,19.9314,19.948,23266.0
2017-09-21 10:00:00,23.99,24.03,23.98,23.99,28668.0,19.9563,19.9896,19.948,19.9563,28668.0
2017-09-21 10:05:00,24.0,24.01,23.96,24.0,31278.0,19.9647,19.973,19.9314,19.9647,31278.0
2017-09-21 10:10:00,23.99,24.05,23.99,24.0,26537.0,19.9563,20.0063,19.9563,19.9647,26537.0
2017-09-21 10:15:00,24.01,24.01,23.96,23.98,29379.0,19.973,19.973,19.9314,19.948,29379.0
2017-09-21 10:20:00,23.98,23.99,23.95,23.96,56263.0,19.948,19.9563,19.9231,19.9314,56263.0
2017-09-21 10:25:00,23.97,23.98,23.93,23.96,37591.0,19.9397,19.948,19.9064,19.9314,37591.0
2017-09-21 10:30:00,23.96,23.98,23.92,23.98,48521.0,19.9314,19.948,19.8981,19.948,48521.0
2017-09-21 10:35:00,23.98,23.98,23.94,23.96,45211.0,19.948,19.948,19.9148,19.9314,45211.0
2017-09-21 10:40:00,23.96,24.01,23.94,23.99,66068.0,19.9314,19.973,19.9148,19.9563,66068.0
2017-09-21 10:45:00,24.0,24.05,24.0,24.05,27264.0,19.9647,20.0063,19.9647,20.0063,27264.0
2017-09-21 10:50:00,24.04,24.08,24.03,24.04,38988.0,19.9979,20.0312,19.9896,19.9979,38988.0
2017-09-21 10:55:00,24.04,24.07,24.02,24.05,25088.0,19.9979,20.0229,19.9813,20.0063,25088.0
2017-09-21 11:00:00,24.04,24.08,24.04,24.06,14923.0,19.9979,20.0312,19.9979,20.0146,14923.0
2017-09-21 11:05:00,24.06,24.06,24.0,24.03,47079.0,20.0146,20.0146,19.9647,19.9896,47079.0
2017-09-21 11:10:00,24.04,24.06,24.02,24.04,19170.0,19.9979,20.0146,19.9813,19.9979,19170.0
2017-09-21 11:15:00,24.04,24.07,24.04,24.05,12995.0,19.9979,20.0229,19.9979,20.0063,12995.0
2017-09-21 11:20:00,24.05,24.06,24.03,24.05,31875.0,20.0063,20.0146,19.9896,20.0063,31875.0
2017-09-21 11:25:00,24.05,24.06,24.03,24.05,58492.0,20.0063,20.0146,19.9896,20.0063,58492.0
2017-09-21 11:30:00,24.05,24.06,24.03,24.04,34352.0,20.0063,20.0146,19.9896,19.9979,34352.0
2017-09-21 11:35:00,24.04,24.06,24.03,24.04,51417.0,19.9979,20.0146,19.9896,19.9979,51417.0
2017-09-21 11:40:00,24.05,24.05,24.03,24.04,35324.0,20.0063,20.0063,19.9896,19.9979,35324.0
2017-09-21 11:45:00,24.04,24.06,24.03,24.05,31568.0,19.9979,20.0146,19.9896,20.0063,31568.0
2017-09-21 11:50:00,24.05,24.08,24.04,24.05,26952.0,20.0063,20.0312,19.9979,20.0063,26952.0
2017-09-21 11:55:00,24.05,24.06,24.04,24.05,13511.0,20.0063,20.0146,19.9979,20.0063,13511.0
2017-09-21 12:00:00,24.04,24.07,24.04,24.04,32369.0,19.9979,20.0229,19.9979,19.9979,32369.0
2017-09-21 12:05:00,24.05,24.06,24.04,24.05,28030.0,20.0063,20.0146,19.9979,20.0063,28030.0
2017-09-21 12:10:00,24.06,24.07,24.04,24.07,27066.0,20.0146,20.0229,19.9979,20.0229,27066.0
2017-09-21 12:15:00,24.07,24.08,24.04,24.04,21135.0,20.0229,20.0312,19.9979,19.9979,21135.0
2017-09-21 12:20:00,24.04,24.05,24.01,24.05,39866.0,19.9979,20.0063,19.973,20.0063,39866.0
2017-09-21 12:25:00,24.06,24.06,24.03,24.03,30008.0,20.0146,20.0146,19.9896,19.9896,30008.0
2017-09-21 12:30:00,24.04,24.05,24.03,24.05,34853.0,19.9979,20.0063,19.9896,20.0063,34853.0
2017-09-21 12:35:00,24.04,24.08,24.04,24.05,35959.0,19.9979,20.0312,19.9979,20.0063,35959.0
2017-09-21 12:40:00,24.06,24.06,24.03,24.05,59816.0,20.0146,20.0146,19.9896,20.0063,59816.0
2017-09-21 12:45:00,24.05,24.07,24.04,24.06,21660.0,20.0063,20.0229,19.9979,20.0146,21660.0
2017-09-21 12:50:00,24.05,24.09,24.05,24.07,14663.0,20.0063,20.0395,20.0063,20.0229,14663.0
2017-09-21 12:55:00,24.08,24.1,24.06,24.1,26205.0,20.0312,20.0479,20.0146,20.0479,26205.0
2017-09-21 13:00:00,24.1,24.13,24.09,24.13,23563.0,20.0479,20.0728,20.0395,20.0728,23563.0
2017-09-21 13:05:00,24.13,24.14,24.12,24.14,19004.0,20.0728,20.0811,20.0645,20.0811,19004.0
2017-09-21 13:10:00,24.15,24.16,24.13,24.13,19271.0,20.0894,20.0978,20.0728,20.0728,19271.0
2017-09-21 13:15:00,24.13,24.14,24.09,24.11,25089.0,20.0728,20.0811,20.0395,20.0562,25089.0
2017-09-21 13:20:00,24.11,24.14,24.1,24.13,17292.0,20.0562,20.0811,20.0479,20.0728,17292.0
2017-09-21 13:25:00,24.12,24.15,24.12,24.14,15854.0,20.0645,20.0894,20.0645,20.0811,15854.0
2017-09-21 13:30:00,24.14,24.16,24.13,24.14,14608.0,20.0811,20.0978,20.0728,20.0811,14608.0
2017-09-21 13:35:00,24.15,24.16,24.12,24.13,28385.0,20.0894,20.0978,20.0645,20.0728,28385.0
2017-09-21 13:40:00,24.14,24.15,24.09,24.11,23629.0,20.0811,20.0894,20.0395,20.0562,23629.0
2017-09-21 13:45:00,24.11,24.13,24.09,24.1,25374.0,20.0562,20.0728,20.0395,20.0479,25374.0
2017-09-21 13:50:00,24.1,24.11,24.07,24.07,26547.0,20.0479,20.0562,20.0229,20.0229,26547.0
2017-09-21 13:55:00,24.06,24.1,24.06,24.1,27399.0,20.0146,20.0479,20.0146,20.0479,27399.0
2017-09-21 14:00:00,24.1,24.1,24.07,24.07,20843.0,20.0479,20.0479,20.0229,20.0229,20843.0
2017-09-21 14:05:00,24.08,24.1,24.05,24.08,23660.0,20.0312,20.0479,20.0063,20.0312,23660.0
2017-09-21 14:10:00,24.08,24.1,24.06,24.06,26227.0,20.0312,20.0479,20.0146,20.0146,26227.0
2017-09-21 14:15:00,24.06,24.07,24.05,24.07,17693.0,20.0146,20.0229,20.0063,20.0229,17693.0
2017-09-21 14:20:00,24.06,24.07,24.04,24.05,37126.0,20.0146,20.0229,19.9979,20.0063,37126.0
2017-09-21 14:25:00,24.05,24.07,24.04,24.06,25746.0,20.0063,20.0229,19.9979,20.0146,25746.0
2017-09-21 14:30:00,24.05,24.07,24.02,24.04,27931.0,20.0063,20.0229,19.9813,19.9979,27931.0
2017-09-21 14:35:00,24.04,24.06,24.01,24.06,207875.0,19.9979,20.0146,19.973,20.0146,207875.0
2017-09-21 14:40:00,24.06,24.1,24.05,24.1,23784.0,20.0146,20.0479,20.0063,20.0479,23784.0
2017-09-21 14:45:00,24.09,24.09,24.06,24.08,26166.0,20.0395,20.0395,20.0146,20.0312,26166.0
2017-09-21 14:50:00,24.08,24.1,24.06,24.09,39055.0,20.0312,20.0479,20.0146,20.0395,39055.0
2017-09-21 14:55:00,24.09,24.13,24.07,24.13,61348.0,20.0395,20.0728,20.0229,20.0728,61348.0
2017-09-21 15:00:00,24.12,24.16,24.11,24.15,48282.0,20.0645,20.0978,20.0562,20.0894,48282.0
2017-09-21 15:05:00,24.15,24.17,24.14,24.17,32696.0,20.0894,20.1061,20.0811,20.1061,32696.0
2017-09-21 15:10:00,24.17,24.18,24.14,24.18,32221.0,20.1061,20.1144,20.0811,20.1144,32221.0
2017-09-21 15:15:00,24.18,24.21,24.17,24.2,39192.0,20.1144,20.1394,20.1061,20.131,39192.0
2017-09-21 15:20:00,24.2,24.22,24.18,24.22,32140.0,20.131,20.1477,20.1144,20.1477,32140.0
2017-09-21 15:25:00,24.23,24.24,24.18,24.19,37380.0,20.156,20.1643,20.1144,20.1227,37380.0
2017-09-21 15:30:00,24.19,24.23,24.19,24.23,45739.0,20.1227,20.156,20.1227,20.156,45739.0
2017-09-21 15:35:00,24.23,24.25,24.21,24.23,68668.0,20.156,20.1726,20.1394,20.156,68668.0
2017-09-21 15:40:00,24.23,24.24,24.16,24.18,89289.0,20.156,20.1643,20.0978,20.1144,89289.0
2017-09-21 15:45:00,24.18,24.23,24.17,24.19,109567.0,20.1144,20.156,20.1061,20.1227,109567.0
2017-09-21 15:50:00,24.19,24.22,24.18,24.2,107281.0,20.1227,20.1477,20.1144,20.131,107281.0
2017-09-21 15:55:00,24.2,24.21,24.18,24.19,200737.0,20.131,20.1394,20.1144,20.1227,200737.0
2017-09-22 09:30:00,24.12,24.19,24.12,24.13,23716.0,20.0645,20.1227,20.0645,20.0728,23716.0
2017-09-22 09:35:00,24.13,24.15,24.06,24.13,18881.0,20.0728,20.0894,20.0146,20.0728,18881.0
2017-09-22 09:40:00,24.13,24.15,24.1,24.1,31090.0,20.0728,20.0894,20.0479,20.0479,31090.0
2017-09-22 09:45:00,24.1,24.14,24.07,24.12,36269.0,20.0479,20.0811,20.0229,20.0645,36269.0
2017-09-22 09:50:00,24.12,24.12,24.08,24.1,21921.0,20.0645,20.0645,20.0312,20.0479,21921.0
2017-09-22 09:55:00,24.1,24.13,24.07,24.08,31851.0,20.0479,20.0728,20.0229,20.0312,31851.0
2017-09-22 10:00:00,24.07,24.08,23.98,24.02,32628.0,20.0229,20.0312,19.948,19.9813,32628.0
2017-09-22 10:05:00,24.01,24.05,23.99,24.05,46224.0,19.973,20.0063,19.9563,20.0063,46224.0
2017-09-22 10:10:00,24.04,24.05,23.98,24.01,34196.0,19.9979,20.0063,19.948,19.973,34196.0
2017-09-22 10:15:00,24.02,24.04,23.98,24.04,30671.0,19.9813,19.9979,19.948,19.9979,30671.0
2017-09-22 10:20:00,24.04,24.04,23.99,24.03,33606.0,19.9979,19.9979,19.9563,19.9896,33606.0
2017-09-22 10:25:00,24.02,24.05,24.01,24.05,39485.0,19.9813,20.0063,19.973,20.0063,39485.0
2017-09-22 10:30:00,24.04,24.06,24.03,24.05,44695.0,19.9979,20.0146,19.9896,20.0063,44695.0
2017-09-22 10:35:00,24.05,24.06,24.02,24.04,46967.0,20.0063,20.0146,19.9813,19.9979,46967.0
2017-09-22 10:40:00,24.03,24.03,23.99,24.01,39953.0,19.9896,19.9896,19.9563,19.973,39953.0
2017-09-22 10:45:00,24.01,24.05,23.98,24.05,53909.0,19.973,20.0063,19.948,20.0063,53909.0
2017-09-22 10:50:00,24.05,24.07,23.94,23.97,82592.0,20.0063,20.0229,19.9148,19.9397,82592.0
2017-09-22 10:55:00,23.97,24.02,23.94,24.01,62751.0,19.9397,19.9813,19.9148,19.973,62751.0
2017-09-22 11:00:00,24.02,24.07,24.0,24.05,73845.0,19.9813,20.0229,19.9647,20.0063,73845.0
2017-09-22 11:05:00,24.06,24.09,24.04,24.08,48807.0,20.0146,20.0395,19.9979,20.0312,48807.0
2017-09-22 11:10:00,24.09,24.1,24.06,24.07,24309.0,20.0395,20.0479,20.0146,20.0229,24309.0
2017-09-22 11:15:00,24.06,24.09,24.06,24.07,24593.0,20.0146,20.0395,20.0146,20.0229,24593.0
2017-09-22 11:20:00,24.07,24.09,24.06,24.08,26967.0,20.0229,20.0395,20.0146,20.0312,26967.0
2017-09-22 11:25:00,24.06,24.07,24.03,24.04,24909.0,20.0146,20.0229,19.9896,19.9979,24909.0
2017-09-22 11:30:00,24.05,24.07,24.03,24.04,23730.0,20.0063,20.0229,19.9896,19.9979,23730.0
2017-09-22 11:35:00,24.04,24.05,24.02,24.04,12307.0,19.9979,20.0063,19.9813,19.9979,12307.0
2017-09-22 11:40:00,24.04,24.06,24.03,24.06,15226.0,19.9979,20.0146,19.9896,20.0146,15226.0
2017-09-22 11:45:00,24.06,24.07,24.04,24.05,16565.0,20.0146,20.0229,19.9979,20.0063,16565.0
2017-09-22 11:50:00,24.05,24.08,24.04,24.06,18888.0,20.0063,20.0312,19.9979,20.0146,18888.0
2017-09-22 11:55:00,24.06,24.08,24.05,24.07,17411.0,20.0146,20.0312,20.0063,20.0229,17411.0
2017-09-22 12:00:00,24.07,24.08,24.05,24.05,18812.0,20.0229,20.0312,20.0063,20.0063,18812.0
2017-09-22 12:05:00,24.06,24.08,24.06,24.07,11760.0,20.0146,20.0312,20.0146,20.0229,11760.0
2017-09-22 12:10:00,24.07,24.08,24.05,24.07,28588.0,20.0229,20.0312,20.0063,20.0229,28588.0
2017-09-22 12:15:00,24.07,24.08,24.04,24.05,18100.0,20.0229,20.0312,19.9979,20.0063,18100.0
2017-09-22 12:20:00,24.04,24.07,24.04,24.06,11765.0,19.9979,20.0229,19.9979,20.0146,11765.0
2017-09-22 12:25:00,24.06,24.07,24.05,24.06,11400.0,20.0146,20.0229,20.0063,20.0146,11400.0
2017-09-22 12:30:00,24.05,24.06,24.02,24.05,16632.0,20.0063,20.0146,19.9813,20.0063,16632.0
2017-09-22 12:35:00,24.04,24.04,24.0,24.01,22312.0,19.9979,19.9979,19.9647,19.973,22312.0
2017-09-22 12:40:00,24.01,24.02,24.0,24.01,16139.0,19.973,19.9813,19.9647,19.973,16139.0
2017-09-22 12:45:00,24.01,24.02,23.99,24.01,23139.0,19.973,19.9813,19.9563,19.973,23139.0
2017-09-22 12:50:00,24.01,24.05,24.0,24.04,39579.0,19.973,20.0063,19.9647,19.9979,39579.0
2017-09-22 12:55:00,24.04,24.05,24.01,24.02,10188.0,19.9979,20.0063,19.973,19.9813,10188.0
2017-09-22 13:00:00,24.02,24.03,24.01,24.02,10410.0,19.9813,19.9896,19.973,19.9813,10410.0
2017-09-22 13:05:00,24.02,24.03,24.01,24.03,7750.0,19.9813,19.9896,19.973,19.9896,7750.0
2017-09-22 13:10:00,24.02,24.03,24.0,24.01,34589.0,19.9813,19.9896,19.9647,19.973,34589.0
2017-09-22 13:15:00,24.01,24.03,23.99,24.02,39821.0,19.973,19.9896,19.9563,19.9813,39821.0
2017-09-22 13:20:00,24.01,24.03,24.0,24.01,12556.0,19.973,19.9896,19.9647,19.973,12556.0
2017-09-22 13:25:00,24.0,24.02,23.99,24.01,14121.0,19.9647,19.9813,19.9563,19.973,14121.0
2017-09-22 13:30:00,24.0,24.04,24.0,24.03,23764.0,19.9647,19.9979,19.9647,19.9896,23764.0
2017-09-22 13:35:00,24.02,24.04,24.0,24.01,17804.0,19.9813,19.9979,19.9647,19.973,17804.0
2017-09-22 13:40:00,24.01,24.04,24.01,24.04,13352.0,19.973,19.9979,19.973,19.9979,13352.0
2017-09-22 13:45:00,24.04,24.05,24.0,24.0,25221.0,19.9979,20.0063,19.9647,19.9647,25221.0
2017-09-22 13:50:00,24.01,24.01,23.99,24.0,39860.0,19.973,19.973,19.9563,19.9647,39860.0
2017-09-22 13:55:00,23.99,24.01,23.98,24.0,37121.0,19.9563,19.973,19.948,19.9647,37121.0
2017-09-22 14:00:00,24.0,24.01,23.98,24.0,37324.0,19.9647,19.973,19.948,19.9647,37324.0
2017-09-22 14:05:00,24.0,24.01,23.99,24.0,25798.0,19.9647,19.973,19.9563,19.9647,25798.0
2017-09-22 14:10:00,23.99,24.0,23.9,23.91,29310.0,19.9563,19.9647,19.8815,19.8898,29310.0
2017-09-22 14:15:00,23.91,23.92,23.89,23.9,25130.0,19.8898,19.8981,19.8732,19.8815,25130.0
2017-09-22 14:20:00,23.89,23.92,23.89,23.9,20593.0,19.8732,19.8981,19.8732,19.8815,20593.0
2017-09-22 14:25:00,23.91,23.92,23.88,23.89,15676.0,19.8898,19.8981,19.8648,19.8732,15676.0
2017-09-22 14:30:00,23.88,23.9,23.87,23.87,16047.0,19.8648,19.8815,19.8565,19.8565,16047.0
2017-09-22 14:35:00,23.88,23.9,23.87,23.88,19083.0,19.8648,19.8815,19.8565,19.8648,19083.0
2017-09-22 14:40:00,23.88,23.89,23.85,23.85,17019.0,19.8648,19.8732,19.8399,19.8399,17019.0
2017-09-22 14:45:00,23.85,23.86,23.82,23.84,19525.0,19.8399,19.8482,19.8149,19.8316,19525.0
2017-09-22 14:50:00,23.84,23.84,23.8,23.82,19122.0,19.8316,19.8316,19.7983,19.8149,19122.0
2017-09-22 14:55:00,23.83,23.85,23.81,23.83,27358.0,19.8232,19.8399,19.8066,19.8232,27358.0
2017-09-22 15:00:00,23.83,23.83,23.81,23.82,12011.0,19.8232,19.8232,19.8066,19.8149,12011.0
2017-09-22 15:05:00,23.82,23.83,23.8,23.82,19802.0,19.8149,19.8232,19.7983,19.8149,19802.0
2017-09-22 15:10:00,23.82,23.82,23.8,23.8,13537.0,19.8149,19.8149,19.7983,19.7983,13537.0
2017-09-22 15:15:00,23.8,23.84,23.8,23.83,29086.0,19.7983,19.8316,19.7983,19.8232,29086.0
2017-09-22 15:20:00,23.83,23.83,23.8,23.82,19304.0,19.8232,19.8232,19.7983,19.8149,19304.0
2017-09-22 15:25:00,23.82,23.83,23.8,23.83,23015.0,19.8149,19.8232,19.7983,19.8232,23015.0
2017-09-22 15:30:00,23.83,23.85,23.82,23.85,46250.0,19.8232,19.8399,19.8149,19.8399,46250.0
2017-09-22 15:35:00,23.85,23.86,23.83,23.86,47253.0,19.8399,19.8482,19.8232,19.8482,47253.0
2017-09-22 15:40:00,23.86,23.86,23.83,23.84,66269.0,19.8482,19.8482,19.8232,19.8316,66269.0
2017-09-22 15:45:00,23.84,23.87,23.83,23.87,45979.0,19.8316,19.8565,19.8232,19.8565,45979.0
2017-09-22 15:50:00,23.87,23.89,23.85,23.89,125997.0,19.8565,19.8732,19.8399,19.8732,125997.0
2017-09-22 15:55:00,23.89,23.97,23.88,23.95,553819.0,19.8732,19.9397,19.8648,19.9231,553819.0
2017-09-25 09:30:00,23.98,23.99,23.9,23.93,21822.0,19.948,19.9563,19.8815,19.9064,21822.0
2017-09-25 09:35:00,23.92,23.94,23.87,23.93,26480.0,19.8981,19.9148,19.8565,19.9064,26480.0
2017-09-25 09:40:00,23.94,23.99,23.91,23.92,30434.0,19.9148,19.9563,19.8898,19.8981,30434.0
2017-09-25 09:45:00,23.92,23.94,23.87,23.89,18950.0,19.8981,19.9148,19.8565,19.8732,18950.0
2017-09-25 09:50:00,23.89,23.91,23.87,23.89,21073.0,19.8732,19.8898,19.8565,19.8732,21073.0
2017-09-25 09:55:00,23.87,23.88,23.81,23.82,18466.0,19.8565,19.8648,19.8066,19.8149,18466.0
2017-09-25 10:00:00,23.83,23.86,23.81,23.85,33618.0,19.8232,19.8482,19.8066,19.8399,33618.0
2017-09-25 10:05:00,23.85,23.96,23.84,23.96,34902.0,19.8399,19.9314,19.8316,19.9314,34902.0
2017-09-25 10:10:00,23.95,24.02,23.94,23.99,37789.0,19.9231,19.9813,19.9148,19.9563,37789.0
2017-09-25 10:15:00,23.99,24.05,23.96,24.03,48168.0,19.9563,20.0063,19.9314,19.9896,48168.0
2017-09-25 10:20:00,24.04,24.04,23.98,24.0,44933.0,19.9979,19.9979,19.948,19.9647,44933.0
2017-09-25 10:25:00,24.0,24.0,23.9,23.92,29450.0,19.9647,19.9647,19.8815,19.8981,29450.0
2017-09-25 10:30:00,23.91,23.96,23.89,23.93,65189.0,19.8898,19.9314,19.8732,19.9064,65189.0
2017-09-25 10:35:00,23.93,23.98,23.93,23.97,64682.0,19.9064,19.948,19.9064,19.9397,64682.0
2017-09-25 10:40:00,23.98,24.0,23.93,23.94,40200.0,19.948,19.9647,19.9064,19.9148,40200.0
2017-09-25 10:45:00,23.95,24.01,23.95,23.99,50536.0,19.9231,19.973,19.9231,19.9563,50536.0
2017-09-25 10:50:00,23.99,23.99,23.9,23.91,26711.0,19.9563,19.9563,19.8815,19.8898,26711.0
2017-09-25 10:55:00,23.9,23.9,23.84,23.84,19813.0,19.8815,19.8815,19.8316,19.8316,19813.0
2017-09-25 11:00:00,23.85,23.85,23.72,23.76,82121.0,19.8399,19.8399,19.7317,19.765,82121.0
2017-09-25 11:05:00,23.77,23.81,23.76,23.81,32683.0,19.7733,19.8066,19.765,19.8066,32683.0
2017-09-25 11:10:00,23.81,23.86,23.81,23.85,21150.0,19.8066,19.8482,19.8066,19.8399,21150.0
2017-09-25 11:15:00,23.85,23.85,23.8,23.81,27262.0,19.8399,19.8399,19.7983,19.8066,27262.0
2017-09-25 11:20:00,23.82,23.89,23.81,23.83,26779.0,19.8149,19.8732,19.8066,19.8232,26779.0
2017-09-25 11:25:00,23.84,23.87,23.82,23.84,20737.0,19.8316,19.8565,19.8149,19.8316,20737.0
2017-09-25 11:30:00,23.84,23.85,23.79,23.8,17831.0,19.8316,19.8399,19.79,19.7983,17831.0
2017-09-25 11:35:00,23.8,23.83,23.79,23.79,24550.0,19.7983,19.8232,19.79,19.79,24550.0
2017-09-25 11:40:00,23.79,23.8,23.75,23.77,22981.0,19.79,19.7983,19.7567,19.7733,22981.0
2017-09-25 11:45:00,23.77,23.77,23.69,23.7,29661.0,19.7733,19.7733,19.7068,19.7151,29661.0
2017-09-25 11:50:00,23.7,23.7,23.65,23.66,11280.0,19.7151,19.7151,19.6735,19.6818,11280.0
2017-09-25 11:55:00,23.66,23.69,23.64,23.69,24616.0,19.6818,19.7068,19.6652,19.7068,24616.0
2017-09-25 12:00:00,23.69,23.69,23.56,23.57,53384.0,19.7068,19.7068,19.5986,19.607,53384.0
2017-09-25 12:05:00,23.57,23.58,23.54,23.55,16234.0,19.607,19.6153,19.582,19.5903,16234.0
2017-09-25 12:10:00,23.55,23.55,23.47,23.48,38259.0,19.5903,19.5903,19.5238,19.5321,38259.0
2017-09-25 12:15:00,23.49,23.51,23.45,23.47,50266.0,19.5404,19.5571,19.5071,19.5238,50266.0
2017-09-25 12:20:00,23.47,23.55,23.46,23.52,42027.0,19.5238,19.5903,19.5155,19.5654,42027.0
2017-09-25 12:25:00,23.52,23.53,23.5,23.5,19324.0,19.5654,19.5737,19.5487,19.5487,19324.0
2017-09-25 12:30:00,23.5,23.52,23.5,23.5,20626.0,19.5487,19.5654,19.5487,19.5487,20626.0
2017-09-25 12:35:00,23.51,23.52,23.46,23.48,34866.0,19.5571,19.5654,19.5155,19.5321,34866.0
2017-09-25 12:40:00,23.49,23.5,23.46,23.48,23308.0,19.5404,19.5487,19.5155,19.5321,23308.0
2017-09-25 12:45:00,23.48,23.54,23.47,23.54,31804.0,19.5321,19.582,19.5238,19.582,31804.0
2017-09-25 12:50:00,23.53,23.58,23.53,23.55,30742.0,19.5737,19.6153,19.5737,19.5903,30742.0
2017-09-25 12:55:00,23.55,23.59,23.54,23.58,26040.0,19.5903,19.6236,19.582,19.6153,26040.0
2017-09-25 13:00:00,23.58,23.58,23.54,23.55,17006.0,19.6153,19.6153,19.582,19.5903,17006.0
2017-09-25 13:05:00,23.55,23.57,23.54,23.55,21387.0,19.5903,19.607,19.582,19.5903,21387.0
2017-09-25 13:10:00,23.55,23.58,23.54,23.56,24425.0,19.5903,19.6153,19.582,19.5986,24425.0
2017-09-25 13:15:00,23.56,23.58,23.55,23.57,20751.0,19.5986,19.6153,19.5903,19.607,20751.0
2017-09-25 13:20:00,23.58,23.58,23.55,23.56,17264.0,19.6153,19.6153,19.5903,19.5986,17264.0
2017-09-25 13:25:00,23.56,23.58,23.55,23.57,32822.0,19.5986,19.6153,19.5903,19.607,32822.0
2017-09-25 13:30:00,23.57,23.57,23.55,23.56,25398.0,19.607,19.607,19.5903,19.5986,25398.0
2017-09-25 13:35:00,23.57,23.59,23.56,23.56,22775.0,19.607,19.6236,19.5986,19.5986,22775.0
2017-09-25 13:40:00,23.56,23.58,23.55,23.56,14863.0,19.5986,19.6153,19.5903,19.5986,14863.0
2017-09-25 13:45:00,23.55,23.56,23.54,23.55,35971.0,19.5903,19.5986,19.582,19.5903,35971.0
2017-09-25 13:50:00,23.56,23.58,23.54,23.56,19397.0,19.5986,19.6153,19.582,19.5986,19397.0
2017-09-25 13:55:00,23.56,23.58,23.54,23.55,24330.0,19.5986,19.6153,19.582,19.5903,24330.0
2017-09-25 14:00:00,23.55,23.57,23.54,23.55,27365.0,19.5903,19.607,19.582,19.5903,27365.0
2017-09-25 14:05:00,23.55,23.55,23.5,23.52,39802.0,19.5903,19.5903,19.5487,19.5654,39802.0
2017-09-25 14:10:00,23.51,23.52,23.47,23.48,39469.0,19.5571,19.5654,19.5238,19.5321,39469.0
2017-09-25 14:15:00,23.49,23.5,23.47,23.48,29309.0,19.5404,19.5487,19.5238,19.5321,29309.0
2017-09-25 14:20:00,23.48,23.49,23.45,23.45,41830.0,19.5321,19.5404,19.5071,19.5071,41830.0
2017-09-25 14:25:00,23.46,23.46,23.42,23.45,34502.0,19.5155,19.5155,19.4822,19.5071,34502.0
2017-09-25 14:30:00,23.44,23.46,23.43,23.45,31479.0,19.4988,19.5155,19.4905,19.5071,31479.0
2017-09-25 14:35:00,23.45,23.45,23.42,23.44,37068.0,19.5071,19.5071,19.4822,19.4988,37068.0
2017-09-25 14:40:00,23.44,23.45,23.41,23.43,23378.0,19.4988,19.5071,19.4739,19.4905,23378.0
2017-09-25 14:45:00,23.44,23.47,23.4,23.41,60397.0,19.4988,19.5238,19.4655,19.4739,60397.0
2017-09-25 14:50:00,23.41,23.41,23.35,23.36,46036.0,19.4739,19.4739,19.424,19.4323,46036.0
2017-09-25 14:55:00,23.36,23.37,23.33,23.35,38366.0,19.4323,19.4406,19.4073,19.424,38366.0
2017-09-25 15:00:00,23.35,23.38,23.33,23.34,39958.0,19.424,19.4489,19.4073,19.4156,39958.0
2017-09-25 15:05:00,23.35,23.37,23.34,23.36,30523.0,19.424,19.4406,19.4156,19.4323,30523.0
2017-09-25 15:10:00,23.37,23.4,23.36,23.39,39502.0,19.4406,19.4655,19.4323,19.4572,39502.0
2017-09-25 15:15:00,23.39,23.41,23.39,23.41,48937.0,19.4572,19.4739,19.4572,19.4739,48937.0
2017-09-25 15:20:00,23.41,23.43,23.4,23.43,56400.0,19.4739,19.4905,19.4655,19.4905,56400.0
2017-09-25 15:25:00,23.43,23.45,23.43,23.44,51910.0,19.4905,19.5071,19.4905,19.4988,51910.0
2017-09-25 15:30:00,23.44,23.44,23.42,23.43,112828.0,19.4988,19.4988,19.4822,19.4905,112828.0
2017-09-25 15:35:00,23.43,23.43,23.39,23.4,65379.0,19.4905,19.4905,19.4572,19.4655,65379.0
2017-09-25 15:40:00,23.39,23.4,23.37,23.38,59109.0,19.4572,19.4655,19.4406,19.4489,59109.0
2017-09-25 15:45:00,23.38,23.41,23.37,23.39,100112.0,19.4489,19.4739,19.4406,19.4572,100112.0
2017-09-25 15:50:00,23.39,23.4,23.38,23.39,96651.0,19.4572,19.4655,19.4489,19.4572,96651.0
2017-09-25 15:55:00,23.39,23.4,23.35,23.39,263954.0,19.4572,19.4655,19.424,19.4572,263954.0
2017-09-26 09:30:00,23.39,23.42,23.18,23.2,31270.0,19.4572,19.4822,19.2825,19.2992,31270.0
2017-09-26 09:35:00,23.2,23.27,23.19,23.26,55676.0,19.2992,19.3574,19.2909,19.3491,55676.0
2017-09-26 09:40:00,23.25,23.29,23.23,23.28,59395.0,19.3408,19.374,19.3241,19.3657,59395.0
2017-09-26 09:45:00,23.29,23.35,23.29,23.35,34457.0,19.374,19.424,19.374,19.424,34457.0
2017-09-26 09:50:00,23.36,23.42,23.35,23.41,23339.0,19.4323,19.4822,19.424,19.4739,23339.0
2017-09-26 09:55:00,23.41,23.56,23.4,23.55,42080.0,19.4739,19.5986,19.4655,19.5903,42080.0
2017-09-26 10:00:00,23.55,23.72,23.53,23.63,668419.0,19.5903,19.7317,19.5737,19.6569,668419.0
2017-09-26 10:05:00,23.62,23.72,23.61,23.63,232675.0,19.6486,19.7317,19.6402,19.6569,232675.0
2017-09-26 10:10:00,23.64,23.73,23.63,23.73,151638.0,19.6652,19.7401,19.6569,19.7401,151638.0
2017-09-26 10:15:00,23.72,23.85,23.72,23.85,92161.0,19.7317,19.8399,19.7317,19.8399,92161.0
2017-09-26 10:20:00,23.85,23.89,23.78,23.78,57031.0,19.8399,19.8732,19.7817,19.7817,57031.0
2017-09-26 10:25:00,23.79,23.79,23.72,23.72,24355.0,19.79,19.79,19.7317,19.7317,24355.0
2017-09-26 10:30:00,23.72,23.72,23.68,23.7,22482.0,19.7317,19.7317,19.6985,19.7151,22482.0
2017-09-26 10:35:00,23.69,23.75,23.68,23.74,43381.0,19.7068,19.7567,19.6985,19.7484,43381.0
2017-09-26 10:40:00,23.75,23.75,23.71,23.73,26482.0,19.7567,19.7567,19.7234,19.7401,26482.0
2017-09-26 10:45:00,23.72,23.72,23.65,23.69,32508.0,19.7317,19.7317,19.6735,19.7068,32508.0
2017-09-26 10:50:00,23.68,23.69,23.63,23.63,20869.0,19.6985,19.7068,19.6569,19.6569,20869.0
2017-09-26 10:55:00,23.63,23.75,23.63,23.74,34397.0,19.6569,19.7567,19.6569,19.7484,34397.0
2017-09-26 11:00:00,23.75,23.75,23.72,23.74,22370.0,19.7567,19.7567,19.7317,19.7484,22370.0
2017-09-26 11:05:00,23.75,23.75,23.72,23.74,22540.0,19.7567,19.7567,19.7317,19.7484,22540.0
2017-09-26 11:10:00,23.75,23.77,23.73,23.75,50443.0,19.7567,19.7733,19.7401,19.7567,50443.0
2017-09-26 11:15:00,23.74,23.75,23.72,23.73,31460.0,19.7484,19.7567,19.7317,19.7401,31460.0
2017-09-26 11:20:00,23.73,23.76,23.72,23.73,43191.0,19.7401,19.765,19.7317,19.7401,43191.0
2017-09-26 11:25:00,23.74,23.75,23.71,23.75,49513.0,19.7484,19.7567,19.7234,19.7567,49513.0
2017-09-26 11:30:00,23.75,23.76,23.72,23.73,24973.0,19.7567,19.765,19.7317,19.7401,24973.0
2017-09-26 11:35:00,23.73,23.75,23.71,23.74,31860.0,19.7401,19.7567,19.7234,19.7484,31860.0
2017-09-26 11:40:00,23.74,23.8,23.74,23.79,27586.0,19.7484,19.7983,19.7484,19.79,27586.0
2017-09-26 11:45:00,23.78,23.8,23.78,23.8,9392.0,19.7817,19.7983,19.7817,19.7983,9392.0
2017-09-26 11:50:00,23.8,23.8,23.74,23.75,33070.0,19.7983,19.7983,19.7484,19.7567,33070.0
2017-09-26 11:55:00,23.75,23.8,23.74,23.8,73853.0,19.7567,19.7983,19.7484,19.7983,73853.0
2017-09-26 12:00:00,23.8,23.82,23.77,23.82,107262.0,19.7983,19.8149,19.7733,19.8149,107262.0
2017-09-26 12:05:00,23.82,23.83,23.79,23.82,39592.0,19.8149,19.8232,19.79,19.8149,39592.0
2017-09-26 12:10:00,23.81,23.84,23.79,23.83,17582.0,19.8066,19.8316,19.79,19.8232,17582.0
2017-09-26 12:15:00,23.82,23.83,23.79,23.8,12001.0,19.8149,19.8232,19.79,19.7983,12001.0
2017-09-26 12:20:00,23.8,23.85,23.8,23.84,156958.0,19.7983,19.8399,19.7983,19.8316,156958.0
2017-09-26 12:25:00,23.83,23.85,23.83,23.85,23172.0,19.8232,19.8399,19.8232,19.8399,23172.0
2017-09-26 12:30:00,23.86,23.98,23.86,23.96,38137.0,19.8482,19.948,19.8482,19.9314,38137.0
2017-09-26 12:35:00,23.97,24.06,23.97,24.04,164883.0,19.9397,20.0146,19.9397,19.9979,164883.0
2017-09-26 12:40:00,24.04,24.16,24.04,24.08,119964.0,19.9979,20.0978,19.9979,20.0312,119964.0
2017-09-26 12:45:00,24.07,24.13,24.04,24.11,112458.0,20.0229,20.0728,19.9979,20.0562,112458.0
2017-09-26 12:50:00,24.11,24.13,24.02,24.03,59215.0,20.0562,20.0728,19.9813,19.9896,59215.0
2017-09-26 12:55:00,24.04,24.04,24.0,24.04,16433.0,19.9979,19.9979,19.9647,19.9979,16433.0
2017-09-26 13:00:00,24.04,24.08,24.0,24.01,41508.0,19.9979,20.0312,19.9647,19.973,41508.0
2017-09-26 13:05:00,24.01,24.07,24.0,24.06,54593.0,19.973,20.0229,19.9647,20.0146,54593.0
2017-09-26 13:10:00,24.06,24.12,24.05,24.06,87447.0,20.0146,20.0645,20.0063,20.0146,87447.0
2017-09-26 13:15:00,24.06,24.08,23.97,23.97,40758.0,20.0146,20.0312,19.9397,19.9397,40758.0
2017-09-26 13:20:00,23.98,24.04,23.98,24.0,61966.0,19.948,19.9979,19.948,19.9647,61966.0
2017-09-26 13:25:00,24.0,24.02,23.98,24.0,32730.0,19.9647,19.9813,19.948,19.9647,32730.0
2017-09-26 13:30:00,24.01,24.01,23.97,23.97,25292.0,19.973,19.973,19.9397,19.9397,25292.0
2017-09-26 13:35:00,23.97,23.99,23.96,23.96,18686.0,19.9397,19.9563,19.9314,19.9314,18686.0
2017-09-26 13:40:00,23.96,24.0,23.96,24.0,25916.0,19.9314,19.9647,19.9314,19.9647,25916.0
2017-09-26 13:45:00,23.99,24.01,23.98,23.99,92212.0,19.9563,19.973,19.948,19.9563,92212.0
2017-09-26 13:50:00,24.0,24.06,23.99,24.05,58979.0,19.9647,20.0146,19.9563,20.0063,58979.0
2017-09-26 13:55:00,24.06,24.06,24.03,24.04,21602.0,20.0146,20.0146,19.9896,19.9979,21602.0
2017-09-26 14:00:00,24.04,24.04,24.01,24.01,13830.0,19.9979,19.9979,19.973,19.973,13830.0
2017-09-26 14:05:00,24.02,24.03,24.01,24.01,17531.0,19.9813,19.9896,19.973,19.973,17531.0
2017-09-26 14:10:00,24.01,24.01,23.97,23.98,32169.0,19.973,19.973,19.9397,19.948,32169.0
2017-09-26 14:15:00,23.98,24.0,23.97,23.99,25883.0,19.948,19.9647,19.9397,19.9563,25883.0
2017-09-26 14:20:00,23.99,24.04,23.99,23.99,35637.0,19.9563,19.9979,19.9563,19.9563,35637.0
2017-09-26 14:25:00,24.0,24.02,23.99,24.0,24943.0,19.9647,19.9813,19.9563,19.9647,24943.0
2017-09-26 14:30:00,24.01,24.01,23.98,23.98,19522.0,19.973,19.973,19.948,19.948,19522.0
2017-09-26 14:35:00,23.98,24.01,23.98,24.01,55683.0,19.948,19.973,19.948,19.973,55683.0
2017-09-26 14:40:00,24.0,24.01,23.99,24.0,47635.0,19.9647,19.973,19.9563,19.9647,47635.0
2017-09-26 14:45:00,24.0,24.13,23.99,24.13,80030.0,19.9647,20.0728,19.9563,20.0728,80030.0
2017-09-26 14:50:00,24.13,24.14,24.12,24.14,32316.0,20.0728,20.0811,20.0645,20.0811,32316.0
2017-09-26 14:55:00,24.14,24.16,24.13,24.14,47708.0,20.0811,20.0978,20.0728,20.0811,47708.0
2017-09-26 15:00:00,24.14,24.15,24.11,24.13,22060.0,20.0811,20.0894,20.0562,20.0728,22060.0
2017-09-26 15:05:00,24.13,24.16,24.12,24.16,58327.0,20.0728,20.0978,20.0645,20.0978,58327.0
2017-09-26 15:10:00,24.16,24.16,24.13,24.14,125708.0,20.0978,20.0978,20.0728,20.0811,125708.0
2017-09-26 15:15:00,24.14,24.15,24.1,24.12,77407.0,20.0811,20.0894,20.0479,20.0645,77407.0
2017-09-26 15:20:00,24.12,24.12,24.05,24.05,71885.0,20.0645,20.0645,20.0063,20.0063,71885.0
2017-09-26 15:25:00,24.05,24.06,23.99,24.02,122076.0,20.0063,20.0146,19.9563,19.9813,122076.0
2017-09-26 15:30:00,24.02,24.03,23.98,23.98,69631.0,19.9813,19.9896,19.948,19.948,69631.0
2017-09-26 15:35:00,23.98,24.06,23.98,24.06,90183.0,19.948,20.0146,19.948,20.0146,90183.0
2017-09-26 15:40:00,24.06,24.06,24.01,24.06,216951.0,20.0146,20.0146,19.973,20.0146,216951.0
2017-09-26 15:45:00,24.05,24.14,24.05,24.11,263057.0,20.0063,20.0811,20.0063,20.0562,263057.0
2017-09-26 15:50:00,24.11,24.14,24.1,24.12,160106.0,20.0562,20.0811,20.0479,20.0645,160106.0
2017-09-26 15:55:00,24.12,24.15,24.09,24.1,570883.0,20.0645,20.0894,20.0395,20.0479,570883.0
2017-09-27 09:30:00,24.04,24.42,24.04,24.32,59878.0,19.9979,20.314,19.9979,20.2309,59878.0
2017-09-27 09:35:00,24.34,24.47,24.33,24.45,31109.0,20.2475,20.3556,20.2392,20.339,31109.0
2017-09-27 09:40:00,24.45,24.49,24.41,24.48,60462.0,20.339,20.3723,20.3057,20.364,60462.0
2017-09-27 09:45:00,24.49,24.51,24.42,24.46,27629.0,20.3723,20.3889,20.314,20.3473,27629.0
2017-09-27 09:50:00,24.47,24.56,24.46,24.52,134002.0,20.3556,20.4305,20.3473,20.3972,134002.0
2017-09-27 09:55:00,24.52,24.52,24.4,24.4,56448.0,20.3972,20.3972,20.2974,20.2974,56448.0
2017-09-27 10:00:00,24.39,24.51,24.37,24.47,59892.0,20.2891,20.3889,20.2725,20.3556,59892.0
2017-09-27 10:05:00,24.47,24.51,24.45,24.5,62705.0,20.3556,20.3889,20.339,20.3806,62705.0
2017-09-27 10:10:00,24.5,24.51,24.44,24.51,49170.0,20.3806,20.3889,20.3307,20.3889,49170.0
2017-09-27 10:15:00,24.5,24.54,24.48,24.53,45806.0,20.3806,20.4139,20.364,20.4056,45806.0
2017-09-27 10:20:00,24.52,24.65,24.52,24.64,70077.0,20.3972,20.5054,20.3972,20.4971,70077.0
2017-09-27 10:25:00,24.63,24.64,24.56,24.57,29019.0,20.4887,20.4971,20.4305,20.4388,29019.0
2017-09-27 10:30:00,24.57,24.63,24.56,24.61,67432.0,20.4388,20.4887,20.4305,20.4721,67432.0
2017-09-27 10:35:00,24.62,24.66,24.6,24.65,82586.0,20.4804,20.5137,20.4638,20.5054,82586.0
2017-09-27 10:40:00,24.64,24.73,24.62,24.62,168795.0,20.4971,20.5719,20.4804,20.4804,168795.0
2017-09-27 10:45:00,24.62,24.65,24.59,24.64,89198.0,20.4804,20.5054,20.4555,20.4971,89198.0
2017-09-27 10:50:00,24.64,24.67,24.59,24.63,79751.0,20.4971,20.522,20.4555,20.4887,79751.0
2017-09-27 10:55:00,24.63,24.66,24.62,24.66,141542.0,20.4887,20.5137,20.4804,20.5137,141542.0
2017-09-27 11:00:00,24.66,24.7,24.63,24.65,65083.0,20.5137,20.547,20.4887,20.5054,65083.0
2017-09-27 11:05:00,24.65,24.68,24.64,24.66,57145.0,20.5054,20.5303,20.4971,20.5137,57145.0
2017-09-27 11:10:00,24.66,24.67,24.64,24.66,26919.0,20.5137,20.522,20.4971,20.5137,26919.0
2017-09-27 11:15:00,24.67,24.71,24.66,24.68,84560.0,20.522,20.5553,20.5137,20.5303,84560.0
2017-09-27 11:20:00,24.68,24.72,24.67,24.71,90116.0,20.5303,20.5636,20.522,20.5553,90116.0
2017-09-27 11:25:00,24.71,24.74,24.69,24.7,40414.0,20.5553,20.5802,20.5386,20.547,40414.0
2017-09-27 11:30:00,24.7,24.73,24.69,24.7,47869.0,20.547,20.5719,20.5386,20.547,47869.0
2017-09-27 11:35:00,24.69,24.85,24.69,24.82,185497.0,20.5386,20.6717,20.5386,20.6468,185497.0
2017-09-27 11:40:00,24.82,24.93,24.79,24.87,241422.0,20.6468,20.7383,20.6218,20.6884,241422.0
2017-09-27 11:45:00,24.88,24.9,24.85,24.89,44278.0,20.6967,20.7133,20.6717,20.705,44278.0
2017-09-27 11:50:00,24.89,24.93,24.89,24.91,50615.0,20.705,20.7383,20.705,20.7217,50615.0
2017-09-27 11:55:00,24.9,24.91,24.85,24.88,48845.0,20.7133,20.7217,20.6717,20.6967,48845.0
2017-09-27 12:00:00,24.88,24.91,24.85,24.91,41706.0,20.6967,20.7217,20.6717,20.7217,41706.0
2017-09-27 12:05:00,24.91,24.94,24.86,24.87,63259.0,20.7217,20.7466,20.6801,20.6884,63259.0
2017-09-27 12:10:00,24.86,24.89,24.85,24.86,36032.0,20.6801,20.705,20.6717,20.6801,36032.0
2017-09-27 12:15:00,24.85,24.85,24.81,24.85,42693.0,20.6717,20.6717,20.6385,20.6717,42693.0
2017-09-27 12:20:00,24.84,24.85,24.8,24.8,53228.0,20.6634,20.6717,20.6302,20.6302,53228.0
2017-09-27 12:25:00,24.8,24.83,24.77,24.83,37627.0,20.6302,20.6551,20.6052,20.6551,37627.0
2017-09-27 12:30:00,24.83,24.85,24.82,24.83,36201.0,20.6551,20.6717,20.6468,20.6551,36201.0
2017-09-27 12:35:00,24.82,24.83,24.8,24.82,39252.0,20.6468,20.6551,20.6302,20.6468,39252.0
2017-09-27 12:40:00,24.82,24.87,24.82,24.84,55160.0,20.6468,20.6884,20.6468,20.6634,55160.0
2017-09-27 12:45:00,24.84,24.87,24.82,24.83,35602.0,20.6634,20.6884,20.6468,20.6551,35602.0
2017-09-27 12:50:00,24.83,24.84,24.8,24.8,12004.0,20.6551,20.6634,20.6302,20.6302,12004.0
2017-09-27 12:55:00,24.8,24.85,24.8,24.84,34116.0,20.6302,20.6717,20.6302,20.6634,34116.0
2017-09-27 13:00:00,24.84,24.85,24.8,24.83,40379.0,20.6634,20.6717,20.6302,20.6551,40379.0
2017-09-27 13:05:00,24.83,24.84,24.81,24.81,13569.0,20.6551,20.6634,20.6385,20.6385,13569.0
2017-09-27 13:10:00,24.81,24.82,24.78,24.8,29602.0,20.6385,20.6468,20.6135,20.6302,29602.0
2017-09-27 13:15:00,24.8,24.81,24.78,24.79,35517.0,20.6302,20.6385,20.6135,20.6218,35517.0
2017-09-27 13:20:00,24.78,24.8,24.76,24.79,37388.0,20.6135,20.6302,20.5969,20.6218,37388.0
2017-09-27 13:25:00,24.79,24.81,24.78,24.78,28684.0,20.6218,20.6385,20.6135,20.6135,28684.0
2017-09-27 13:30:00,24.79,24.81,24.77,24.77,39143.0,20.6218,20.6385,20.6052,20.6052,39143.0
2017-09-27 13:35:00,24.77,24.78,24.74,24.74,25741.0,20.6052,20.6135,20.5802,20.5802,25741.0
2017-09-27 13:40:00,24.75,24.75,24.7,24.71,37921.0,20.5886,20.5886,20.547,20.5553,37921.0
2017-09-27 13:45:00,24.71,24.72,24.65,24.66,37067.0,20.5553,20.5636,20.5054,20.5137,37067.0
2017-09-27 13:50:00,24.66,24.72,24.66,24.71,30158.0,20.5137,20.5636,20.5137,20.5553,30158.0
2017-09-27 13:55:00,24.71,24.72,24.69,24.69,27802.0,20.5553,20.5636,20.5386,20.5386,27802.0
2017-09-27 14:00:00,24.69,24.75,24.68,24.75,30438.0,20.5386,20.5886,20.5303,20.5886,30438.0
2017-09-27 14:05:00,24.74,24.8,24.74,24.8,71420.0,20.5802,20.6302,20.5802,20.6302,71420.0
2017-09-27 14:10:00,24.8,24.86,24.8,24.84,76638.0,20.6302,20.6801,20.6302,20.6634,76638.0
2017-09-27 14:15:00,24.85,24.88,24.81,24.83,55151.0,20.6717,20.6967,20.6385,20.6551,55151.0
2017-09-27 14:20:00,24.84,24.88,24.8,24.8,75630.0,20.6634,20.6967,20.6302,20.6302,75630.0
2017-09-27 14:25:00,24.8,24.82,24.78,24.78,52597.0,20.6302,20.6468,20.6135,20.6135,52597.0
2017-09-27 14:30:00,24.78,24.81,24.75,24.76,36351.0,20.6135,20.6385,20.5886,20.5969,36351.0
2017-09-27 14:35:00,24.76,24.81,24.76,24.8,33148.0,20.5969,20.6385,20.5969,20.6302,33148.0
2017-09-27 14:40:00,24.8,24.84,24.79,24.8,63566.0,20.6302,20.6634,20.6218,20.6302,63566.0
2017-09-27 14:45:00,24.8,24.81,24.76,24.76,33574.0,20.6302,20.6385,20.5969,20.5969,33574.0
2017-09-27 14:50:00,24.76,24.81,24.76,24.79,40856.0,20.5969,20.6385,20.5969,20.6218,40856.0
2017-09-27 14:55:00,24.8,24.81,24.79,24.8,46716.0,20.6302,20.6385,20.6218,20.6302,46716.0
2017-09-27 15:00:00,24.81,24.86,24.8,24.86,45029.0,20.6385,20.6801,20.6302,20.6801,45029.0
2017-09-27 15:05:00,24.86,24.89,24.85,24.88,47372.0,20.6801,20.705,20.6717,20.6967,47372.0
2017-09-27 15:10:00,24.88,24.9,24.86,24.87,48115.0,20.6967,20.7133,20.6801,20.6884,48115.0
2017-09-27 15:15:00,24.87,24.92,24.86,24.92,53256.0,20.6884,20.73,20.6801,20.73,53256.0
2017-09-27 15:20:00,24.92,24.96,24.91,24.91,88369.0,20.73,20.7633,20.7217,20.7217,88369.0
2017-09-27 15:25:00,24.91,24.92,24.88,24.9,175817.0,20.7217,20.73,20.6967,20.7133,175817.0
2017-09-27 15:30:00,24.91,24.92,24.89,24.92,123776.0,20.7217,20.73,20.705,20.73,123776.0
2017-09-27 15:35:00,24.91,24.95,24.9,24.93,148984.0,20.7217,20.7549,20.7133,20.7383,148984.0
2017-09-27 15:40:00,24.92,24.93,24.89,24.9,104491.0,20.73,20.7383,20.705,20.7133,104491.0
2017-09-27 15:45:00,24.9,24.91,24.85,24.86,198348.0,20.7133,20.7217,20.6717,20.6801,198348.0
2017-09-27 15:50:00,24.87,24.89,24.86,24.89,155744.0,20.6884,20.705,20.6801,20.705,155744.0
2017-09-27 15:55:00,24.88,24.92,24.86,24.91,474813.0,20.6967,20.73,20.6801,20.7217,474813.0
2017-09-28 09:30:00,24.73,24.86,24.6,24.62,70906.0,20.5719,20.6801,20.4638,20.4804,70906.0
2017-09-28 09:35:00,24.62,24.62,24.49,24.5,58691.0,20.4804,20.4804,20.3723,20.3806,58691.0
2017-09-28 09:40:00,24.5,24.51,24.37,24.38,215131.0,20.3806,20.3889,20.2725,20.2808,215131.0
2017-09-28 09:45:00,24.4,24.41,24.39,24.41,125831.0,20.2974,20.3057,20.2891,20.3057,125831.0
2017-09-28 09:50:00,24.41,24.41,24.32,24.33,85601.0,20.3057,20.3057,20.2309,20.2392,85601.0
2017-09-28 09:55:00,24.32,24.51,24.32,24.49,91151.0,20.2309,20.3889,20.2309,20.3723,91151.0
2017-09-28 10:00:00,24.5,24.59,24.48,24.59,217974.0,20.3806,20.4555,20.364,20.4555,217974.0
2017-09-28 10:05:00,24.59,24.67,24.57,24.67,181778.0,20.4555,20.522,20.4388,20.522,181778.0
2017-09-28 10:10:00,24.66,24.74,24.65,24.72,64464.0,20.5137,20.5802,20.5054,20.5636,64464.0
2017-09-28 10:15:00,24.71,24.74,24.63,24.65,91145.0,20.5553,20.5802,20.4887,20.5054,91145.0
2017-09-28 10:20:00,24.65,24.68,24.64,24.67,138317.0,20.5054,20.5303,20.4971,20.522,138317.0
2017-09-28 10:25:00,24.67,24.7,24.66,24.69,59794.0,20.522,20.547,20.5137,20.5386,59794.0
2017-09-28 10:30:00,24.7,24.73,24.64,24.64,70874.0,20.547,20.5719,20.4971,20.4971,70874.0
2017-09-28 10:35:00,24.64,24.69,24.63,24.69,64281.0,20.4971,20.5386,20.4887,20.5386,64281.0
2017-09-28 10:40:00,24.69,24.74,24.68,24.74,65866.0,20.5386,20.5802,20.5303,20.5802,65866.0
2017-09-28 10:45:00,24.74,24.78,24.73,24.78,63517.0,20.5802,20.6135,20.5719,20.6135,63517.0
2017-09-28 10:50:00,24.78,24.78,24.74,24.75,58463.0,20.6135,20.6135,20.5802,20.5886,58463.0
2017-09-28 10:55:00,24.75,24.76,24.72,24.75,126990.0,20.5886,20.5969,20.5636,20.5886,126990.0
2017-09-28 11:00:00,24.76,24.77,24.75,24.76,69685.0,20.5969,20.6052,20.5886,20.5969,69685.0
2017-09-28 11:05:00,24.77,24.78,24.76,24.78,35349.0,20.6052,20.6135,20.5969,20.6135,35349.0
2017-09-28 11:10:00,24.78,24.78,24.77,24.77,67245.0,20.6135,20.6135,20.6052,20.6052,67245.0
2017-09-28 11:15:00,24.77,24.81,24.77,24.8,47298.0,20.6052,20.6385,20.6052,20.6302,47298.0
2017-09-28 11:20:00,24.81,24.84,24.8,24.84,32991.0,20.6385,20.6634,20.6302,20.6634,32991.0
2017-09-28 11:25:00,24.84,24.9,24.83,24.89,82215.0,20.6634,20.7133,20.6551,20.705,82215.0
2017-09-28 11:30:00,24.89,24.9,24.81,24.83,57663.0,20.705,20.7133,20.6385,20.6551,57663.0
2017-09-28 11:35:00,24.84,24.86,24.83,24.85,51648.0,20.6634,20.6801,20.6551,20.6717,51648.0
2017-09-28 11:40:00,24.85,24.91,24.84,24.89,53030.0,20.6717,20.7217,20.6634,20.705,53030.0
2017-09-28 11:45:00,24.88,24.89,24.85,24.86,26995.0,20.6967,20.705,20.6717,20.6801,26995.0
2017-09-28 11:50:00,24.85,24.86,24.81,24.82,91353.0,20.6717,20.6801,20.6385,20.6468,91353.0
2017-09-28 11:55:00,24.82,24.85,24.81,24.82,67461.0,20.6468,20.6717,20.6385,20.6468,67461.0
2017-09-28 12:00:00,24.81,24.83,24.81,24.81,48793.0,20.6385,20.6551,20.6385,20.6385,48793.0
2017-09-28 12:05:00,24.81,24.84,24.8,24.83,49535.0,20.6385,20.6634,20.6302,20.6551,49535.0
2017-09-28 12:10:00,24.83,24.84,24.81,24.82,35809.0,20.6551,20.6634,20.6385,20.6468,35809.0
2017-09-28 12:15:00,24.82,24.9,24.81,24.89,35708.0,20.6468,20.7133,20.6385,20.705,35708.0
2017-09-28 12:20:00,24.89,24.9,24.84,24.85,21449.0,20.705,20.7133,20.6634,20.6717,21449.0
2017-09-28 12:25:00,24.84,24.85,24.81,24.83,19023.0,20.6634,20.6717,20.6385,20.6551,19023.0
2017-09-28 12:30:00,24.82,24.88,24.8,24.88,61808.0,20.6468,20.6967,20.6302,20.6967,61808.0
2017-09-28 12:35:00,24.88,24.9,24.87,24.89,14284.0,20.6967,20.7133,20.6884,20.705,14284.0
2017-09-28 12:40:00,24.9,24.92,24.89,24.91,49689.0,20.7133,20.73,20.705,20.7217,49689.0
2017-09-28 12:45:00,24.9,24.91,24.88,24.89,35148.0,20.7133,20.7217,20.6967,20.705,35148.0
2017-09-28 12:50:00,24.89,24.94,24.88,24.93,32069.0,20.705,20.7466,20.6967,20.7383,32069.0
2017-09-28 12:55:00,24.93,24.93,24.89,24.9,33207.0,20.7383,20.7383,20.705,20.7133,33207.0
2017-09-28 13:00:00,24.9,24.92,24.89,24.91,30347.0,20.7133,20.73,20.705,20.7217,30347.0
2017-09-28 13:05:00,24.91,24.92,24.9,24.91,24746.0,20.7217,20.73,20.7133,20.7217,24746.0
2017-09-28 13:10:00,24.9,24.92,24.9,24.91,36724.0,20.7133,20.73,20.7133,20.7217,36724.0
2017-09-28 13:15:00,24.91,24.92,24.9,24.92,24426.0,20.7217,20.73,20.7133,20.73,24426.0
2017-09-28 13:20:00,24.92,24.92,24.91,24.91,22605.0,20.73,20.73,20.7217,20.7217,22605.0
2017-09-28 13:25:00,24.92,24.93,24.91,24.91,129574.0,20.73,20.7383,20.7217,20.7217,129574.0
2017-09-28 13:30:00,24.92,24.92,24.89,24.89,50760.0,20.73,20.73,20.705,20.705,50760.0
2017-09-28 13:35:00,24.89,24.91,24.81,24.82,74817.0,20.705,20.7217,20.6385,20.6468,74817.0
2017-09-28 13:40:00,24.82,24.83,24.81,24.82,31921.0,20.6468,20.6551,20.6385,20.6468,31921.0
2017-09-28 13:45:00,24.82,24.85,24.81,24.84,38826.0,20.6468,20.6717,20.6385,20.6634,38826.0
2017-09-28 13:50:00,24.84,24.84,24.83,24.84,25840.0,20.6634,20.6634,20.6551,20.6634,25840.0
2017-09-28 13:55:00,24.84,24.88,24.83,24.86,150285.0,20.6634,20.6967,20.6551,20.6801,150285.0
2017-09-28 14:00:00,24.84,24.9,24.84,24.9,56827.0,20.6634,20.7133,20.6634,20.7133,56827.0
2017-09-28 14:05:00,24.89,24.93,24.88,24.93,76607.0,20.705,20.7383,20.6967,20.7383,76607.0
2017-09-28 14:10:00,24.93,24.95,24.92,24.95,41958.0,20.7383,20.7549,20.73,20.7549,41958.0
2017-09-28 14:15:00,24.95,24.95,24.9,24.92,74175.0,20.7549,20.7549,20.7133,20.73,74175.0
2017-09-28 14:20:00,24.93,24.94,24.92,24.93,35776.0,20.7383,20.7466,20.73,20.7383,35776.0
2017-09-28 14:25:00,24.93,24.94,24.92,24.93,37468.0,20.7383,20.7466,20.73,20.7383,37468.0
2017-09-28 14:30:00,24.93,24.95,24.92,24.95,32112.0,20.7383,20.7549,20.73,20.7549,32112.0
2017-09-28 14:35:00,24.95,24.95,24.92,24.93,51673.0,20.7549,20.7549,20.73,20.7383,51673.0
2017-09-28 14:40:00,24.93,24.93,24.84,24.85,44487.0,20.7383,20.7383,20.6634,20.6717,44487.0
2017-09-28 14:45:00,24.86,24.86,24.85,24.85,21935.0,20.6801,20.6801,20.6717,20.6717,21935.0
2017-09-28 14:50:00,24.86,24.86,24.85,24.85,17045.0,20.6801,20.6801,20.6717,20.6717,17045.0
2017-09-28 14:55:00,24.86,24.88,24.84,24.87,57404.0,20.6801,20.6967,20.6634,20.6884,57404.0
2017-09-28 15:00:00,24.87,24.87,24.84,24.86,33487.0,20.6884,20.6884,20.6634,20.6801,33487.0
2017-09-28 15:05:00,24.86,24.86,24.84,24.85,34151.0,20.6801,20.6801,20.6634,20.6717,34151.0
2017-09-28 15:10:00,24.85,24.86,24.84,24.85,41660.0,20.6717,20.6801,20.6634,20.6717,41660.0
2017-09-28 15:15:00,24.86,24.86,24.84,24.85,47346.0,20.6801,20.6801,20.6634,20.6717,47346.0
2017-09-28 15:20:00,24.85,24.86,24.84,24.86,30637.0,20.6717,20.6801,20.6634,20.6801,30637.0
2017-09-28 15:25:00,24.86,24.87,24.85,24.87,53043.0,20.6801,20.6884,20.6717,20.6884,53043.0
2017-09-28 15:30:00,24.86,24.87,24.86,24.87,51635.0,20.6801,20.6884,20.6801,20.6884,51635.0
2017-09-28 15:35:00,24.87,24.87,24.84,24.86,77526.0,20.6884,20.6884,20.6634,20.6801,77526.0
2017-09-28 15:40:00,24.86,24.86,24.85,24.85,75320.0,20.6801,20.6801,20.6717,20.6717,75320.0
2017-09-28 15:45:00,24.86,24.86,24.84,24.86,214401.0,20.6801,20.6801,20.6634,20.6801,214401.0
2017-09-28 15:50:00,24.86,24.89,24.85,24.89,169964.0,20.6801,20.705,20.6717,20.705,169964.0
2017-09-28 15:55:00,24.89,24.92,24.88,24.91,427451.0,20.705,20.73,20.6967,20.7217,427451.0
2017-09-29 09:30:00,24.88,24.91,24.82,24.84,30183.0,20.6967,20.7217,20.6468,20.6634,30183.0
2017-09-29 09:35:00,24.85,24.95,24.82,24.9,16274.0,20.6717,20.7549,20.6468,20.7133,16274.0
2017-09-29 09:40:00,24.9,24.97,24.9,24.95,36467.0,20.7133,20.7716,20.7133,20.7549,36467.0
2017-09-29 09:45:00,24.96,25.05,24.95,25.04,30009.0,20.7633,20.8381,20.7549,20.8298,30009.0
2017-09-29 09:50:00,25.05,25.11,25.01,25.09,45213.0,20.8381,20.888,20.8048,20.8714,45213.0
2017-09-29 09:55:00,25.1,25.26,25.08,25.24,51695.0,20.8797,21.0128,20.8631,20.9962,51695.0
2017-09-29 10:00:00,25.24,25.31,25.23,25.24,66952.0,20.9962,21.0544,20.9879,20.9962,66952.0
2017-09-29 10:05:00,25.24,25.24,25.18,25.22,31485.0,20.9962,20.9962,20.9463,20.9795,31485.0
2017-09-29 10:10:00,25.23,25.23,25.16,25.21,30581.0,20.9879,20.9879,20.9296,20.9712,30581.0
2017-09-29 10:15:00,25.2,25.22,25.18,25.19,25265.0,20.9629,20.9795,20.9463,20.9546,25265.0
2017-09-29 10:20:00,25.19,25.2,25.14,25.18,24963.0,20.9546,20.9629,20.913,20.9463,24963.0
2017-09-29 10:25:00,25.18,25.23,25.18,25.22,53220.0,20.9463,20.9879,20.9463,20.9795,53220.0
2017-09-29 10:30:00,25.21,25.24,25.19,25.2,21171.0,20.9712,20.9962,20.9546,20.9629,21171.0
2017-09-29 10:35:00,25.2,25.21,25.16,25.2,24459.0,20.9629,20.9712,20.9296,20.9629,24459.0
2017-09-29 10:40:00,25.2,25.22,25.16,25.17,18281.0,20.9629,20.9795,20.9296,20.9379,18281.0
2017-09-29 10:45:00,25.18,25.19,25.16,25.17,17605.0,20.9463,20.9546,20.9296,20.9379,17605.0
2017-09-29 10:50:00,25.16,25.18,25.09,25.1,41310.0,20.9296,20.9463,20.8714,20.8797,41310.0
2017-09-29 10:55:00,25.1,25.13,25.1,25.13,25234.0,20.8797,20.9047,20.8797,20.9047,25234.0
2017-09-29 11:00:00,25.13,25.16,25.1,25.16,27098.0,20.9047,20.9296,20.8797,20.9296,27098.0
2017-09-29 11:05:00,25.16,25.17,25.15,25.16,18248.0,20.9296,20.9379,20.9213,20.9296,18248.0
2017-09-29 11:10:00,25.16,25.16,25.1,25.12,30630.0,20.9296,20.9296,20.8797,20.8963,30630.0
2017-09-29 11:15:00,25.12,25.18,25.11,25.16,23284.0,20.8963,20.9463,20.888,20.9296,23284.0
2017-09-29 11:20:00,25.16,25.17,25.14,25.16,48596.0,20.9296,20.9379,20.913,20.9296,48596.0
2017-09-29 11:25:00,25.16,25.19,25.14,25.17,116118.0,20.9296,20.9546,20.913,20.9379,116118.0
2017-09-29 11:30:00,25.18,25.23,25.17,25.23,27185.0,20.9463,20.9879,20.9379,20.9879,27185.0
2017-09-29 11:35:00,25.23,25.23,25.18,25.19,26416.0,20.9879,20.9879,20.9463,20.9546,26416.0
2017-09-29 11:40:00,25.19,25.19,25.14,25.16,16977.0,20.9546,20.9546,20.913,20.9296,16977.0
2017-09-29 11:45:00,25.16,25.19,25.15,25.18,50102.0,20.9296,20.9546,20.9213,20.9463,50102.0
2017-09-29 11:50:00,25.18,25.18,25.15,25.16,14534.0,20.9463,20.9463,20.9213,20.9296,14534.0
2017-09-29 11:55:00,25.16,25.19,25.15,25.16,30506.0,20.9296,20.9546,20.9213,20.9296,30506.0
2017-09-29 12:00:00,25.16,25.19,25.15,25.16,17301.0,20.9296,20.9546,20.9213,20.9296,17301.0
2017-09-29 12:05:00,25.16,25.23,25.16,25.21,27070.0,20.9296,20.9879,20.9296,20.9712,27070.0
2017-09-29 12:10:00,25.21,25.21,25.17,25.18,13316.0,20.9712,20.9712,20.9379,20.9463,13316.0
2017-09-29 12:15:00,25.18,25.2,25.17,25.2,15859.0,20.9463,20.9629,20.9379,20.9629,15859.0
2017-09-29 12:20:00,25.2,25.25,25.19,25.25,19128.0,20.9629,21.0045,20.9546,21.0045,19128.0
2017-09-29 12:25:00,25.25,25.27,25.24,25.27,12937.0,21.0045,21.0211,20.9962,21.0211,12937.0
2017-09-29 12:30:00,25.27,25.29,25.25,25.28,20274.0,21.0211,21.0378,21.0045,21.0294,20274.0
2017-09-29 12:35:00,25.28,25.28,25.23,25.23,23114.0,21.0294,21.0294,20.9879,20.9879,23114.0
2017-09-29 12:40:00,25.23,25.23,25.18,25.18,10458.0,20.9879,20.9879,20.9463,20.9463,10458.0
2017-09-29 12:45:00,25.19,25.2,25.17,25.19,118438.0,20.9546,20.9629,20.9379,20.9546,118438.0
2017-09-29 12:50:00,25.19,25.23,25.19,25.22,18407.0,20.9546,20.9879,20.9546,20.9795,18407.0
2017-09-29 12:55:00,25.21,25.23,25.21,25.21,13900.0,20.9712,20.9879,20.9712,20.9712,13900.0
2017-09-29 13:00:00,25.21,25.28,25.21,25.25,40906.0,20.9712,21.0294,20.9712,21.0045,40906.0
2017-09-29 13:05:00,25.24,25.29,25.24,25.27,71429.0,20.9962,21.0378,20.9962,21.0211,71429.0
2017-09-29 13:10:00,25.27,25.27,25.25,25.26,30137.0,21.0211,21.0211,21.0045,21.0128,30137.0
2017-09-29 13:15:00,25.27,25.31,25.27,25.3,53905.0,21.0211,21.0544,21.0211,21.0461,53905.0
2017-09-29 13:20:00,25.3,25.37,25.29,25.37,41432.0,21.0461,21.1043,21.0378,21.1043,41432.0
2017-09-29 13:25:00,25.38,25.4,25.36,25.39,34808.0,21.1126,21.1293,21.096,21.121,34808.0
2017-09-29 13:30:00,25.4,25.4,25.38,25.39,6188.0,21.1293,21.1293,21.1126,21.121,6188.0
2017-09-29 13:35:00,25.38,25.42,25.38,25.39,36902.0,21.1126,21.1459,21.1126,21.121,36902.0
2017-09-29 13:40:00,25.4,25.42,25.38,25.41,47925.0,21.1293,21.1459,21.1126,21.1376,47925.0
2017-09-29 13:45:00,25.41,25.45,25.39,25.42,69779.0,21.1376,21.1709,21.121,21.1459,69779.0
2017-09-29 13:50:00,25.42,25.43,25.4,25.42,143055.0,21.1459,21.1542,21.1293,21.1459,143055.0
2017-09-29 13:55:00,25.41,25.43,25.4,25.41,34889.0,21.1376,21.1542,21.1293,21.1376,34889.0
2017-09-29 14:00:00,25.4,25.43,25.4,25.43,131998.0,21.1293,21.1542,21.1293,21.1542,131998.0
2017-09-29 14:05:00,25.43,25.45,25.38,25.39,24618.0,21.1542,21.1709,21.1126,21.121,24618.0
2017-09-29 14:10:00,25.38,25.4,25.36,25.38,38571.0,21.1126,21.1293,21.096,21.1126,38571.0
2017-09-29 14:15:00,25.38,25.45,25.37,25.42,48097.0,21.1126,21.1709,21.1043,21.1459,48097.0
2017-09-29 14:20:00,25.42,25.61,25.41,25.49,576550.0,21.1459,21.304,21.1376,21.2041,576550.0
2017-09-29 14:25:00,25.49,25.66,25.45,25.62,276640.0,21.2041,21.3456,21.1709,21.3123,276640.0
2017-09-29 14:30:00,25.61,25.65,25.56,25.59,223763.0,21.304,21.3372,21.2624,21.2873,223763.0
2017-09-29 14:35:00,25.59,25.62,25.55,25.57,67117.0,21.2873,21.3123,21.254,21.2707,67117.0
2017-09-29 14:40:00,25.57,25.57,25.51,25.53,48303.0,21.2707,21.2707,21.2208,21.2374,48303.0
2017-09-29 14:45:00,25.53,25.54,25.5,25.53,30090.0,21.2374,21.2457,21.2125,21.2374,30090.0
2017-09-29 14:50:00,25.53,25.56,25.52,25.55,31629.0,21.2374,21.2624,21.2291,21.254,31629.0
2017-09-29 14:55:00,25.55,25.61,25.53,25.58,85740.0,21.254,21.304,21.2374,21.279,85740.0
2017-09-29 15:00:00,25.59,25.63,25.59,25.63,54269.0,21.2873,21.3206,21.2873,21.3206,54269.0
2017-09-29 15:05:00,25.64,25.7,25.63,25.7,129056.0,21.3289,21.3788,21.3206,21.3788,129056.0
2017-09-29 15:10:00,25.7,25.71,25.65,25.71,67029.0,21.3788,21.3871,21.3372,21.3871,67029.0
2017-09-29 15:15:00,25.7,25.71,25.65,25.67,103412.0,21.3788,21.3871,21.3372,21.3539,103412.0
2017-09-29 15:20:00,25.67,25.67,25.6,25.62,68484.0,21.3539,21.3539,21.2956,21.3123,68484.0
2017-09-29 15:25:00,25.62,25.64,25.61,25.64,55947.0,21.3123,21.3289,21.304,21.3289,55947.0
2017-09-29 15:30:00,25.64,25.64,25.61,25.63,92372.0,21.3289,21.3289,21.304,21.3206,92372.0
2017-09-29 15:35:00,25.63,25.63,25.57,25.62,107860.0,21.3206,21.3206,21.2707,21.3123,107860.0
2017-09-29 15:40:00,25.62,25.62,25.57,25.6,165878.0,21.3123,21.3123,21.2707,21.2956,165878.0
2017-09-29 15:45:00,25.6,25.63,25.56,25.6,188811.0,21.2956,21.3206,21.2624,21.2956,188811.0
2017-09-29 15:50:00,25.6,25.6,25.56,25.57,292974.0,21.2956,21.2956,21.2624,21.2707,292974.0
2017-09-29 15:55:00,25.57,25.6,25.53,25.59,627782.0,21.2707,21.2956,21.2374,21.2873,627782.0
2017-10-02 09:30:00,25.6,25.68,25.41,25.52,83019.0,21.2956,21.3622,21.1376,21.2291,83019.0
2017-10-02 09:35:00,25.51,25.57,25.48,25.54,67158.0,21.2208,21.2707,21.1958,21.2457,67158.0
2017-10-02 09:40:00,25.54,25.59,25.45,25.48,53519.0,21.2457,21.2873,21.1709,21.1958,53519.0
2017-10-02 09:45:00,25.47,25.5,25.44,25.46,62686.0,21.1875,21.2125,21.1625,21.1792,62686.0
2017-10-02 09:50:00,25.46,25.47,25.35,25.35,57235.0,21.1792,21.1875,21.0877,21.0877,57235.0
2017-10-02 09:55:00,25.36,25.37,25.26,25.27,45704.0,21.096,21.1043,21.0128,21.0211,45704.0
2017-10-02 10:00:00,25.27,25.32,25.25,25.25,83578.0,21.0211,21.0627,21.0045,21.0045,83578.0
2017-10-02 10:05:00,25.26,25.42,25.25,25.39,224069.0,21.0128,21.1459,21.0045,21.121,224069.0
2017-10-02 10:10:00,25.4,25.4,25.28,25.33,78510.0,21.1293,21.1293,21.0294,21.071,78510.0
2017-10-02 10:15:00,25.33,25.37,25.32,25.36,72006.0,21.071,21.1043,21.0627,21.096,72006.0
2017-10-02 10:20:00,25.35,25.5,25.35,25.48,71859.0,21.0877,21.2125,21.0877,21.1958,71859.0
2017-10-02 10:25:00,25.48,25.5,25.46,25.5,62066.0,21.1958,21.2125,21.1792,21.2125,62066.0
2017-10-02 10:30:00,25.5,25.5,25.43,25.45,47706.0,21.2125,21.2125,21.1542,21.1709,47706.0
2017-10-02 10:35:00,25.45,25.52,25.44,25.5,43392.0,21.1709,21.2291,21.1625,21.2125,43392.0
2017-10-02 10:40:00,25.5,25.53,25.49,25.52,36337.0,21.2125,21.2374,21.2041,21.2291,36337.0
2017-10-02 10:45:00,25.52,25.53,25.49,25.5,51897.0,21.2291,21.2374,21.2041,21.2125,51897.0
2017-10-02 10:50:00,25.5,25.51,25.47,25.5,60065.0,21.2125,21.2208,21.1875,21.2125,60065.0
2017-10-02 10:55:00,25.5,25.51,25.47,25.51,83168.0,21.2125,21.2208,21.1875,21.2208,83168.0
2017-10-02 11:00:00,25.51,25.52,25.5,25.52,22612.0,21.2208,21.2291,21.2125,21.2291,22612.0
2017-10-02 11:05:00,25.52,25.52,25.44,25.45,44367.0,21.2291,21.2291,21.1625,21.1709,44367.0
2017-10-02 11:10:00,25.44,25.46,25.43,25.45,43192.0,21.1625,21.1792,21.1542,21.1709,43192.0
2017-10-02 11:15:00,25.45,25.45,25.43,25.45,33333.0,21.1709,21.1709,21.1542,21.1709,33333.0
2017-10-02 11:20:00,25.45,25.46,25.43,25.46,38796.0,21.1709,21.1792,21.1542,21.1792,38796.0
2017-10-02 11:25:00,25.46,25.51,25.44,25.51,48186.0,21.1792,21.2208,21.1625,21.2208,48186.0
2017-10-02 11:30:00,25.51,25.52,25.49,25.49,22531.0,21.2208,21.2291,21.2041,21.2041,22531.0
2017-10-02 11:35:00,25.5,25.51,25.47,25.48,28857.0,21.2125,21.2208,21.1875,21.1958,28857.0
2017-10-02 11:40:00,25.48,25.49,25.43,25.45,33492.0,21.1958,21.2041,21.1542,21.1709,33492.0
2017-10-02 11:45:00,25.45,25.45,25.43,25.45,22132.0,21.1709,21.1709,21.1542,21.1709,22132.0
2017-10-02 11:50:00,25.45,25.48,25.44,25.48,30260.0,21.1709,21.1958,21.1625,21.1958,30260.0
2017-10-02 11:55:00,25.47,25.47,25.43,25.45,58843.0,21.1875,21.1875,21.1542,21.1709,58843.0
2017-10-02 12:00:00,25.45,25.45,25.4,25.43,47753.0,21.1709,21.1709,21.1293,21.1542,47753.0
2017-10-02 12:05:00,25.43,25.45,25.42,25.43,51079.0,21.1542,21.1709,21.1459,21.1542,51079.0
2017-10-02 12:10:00,25.43,25.44,25.41,25.44,44187.0,21.1542,21.1625,21.1376,21.1625,44187.0
2017-10-02 12:15:00,25.44,25.49,25.43,25.49,22715.0,21.1625,21.2041,21.1542,21.2041,22715.0
2017-10-02 12:20:00,25.49,25.51,25.48,25.51,17888.0,21.2041,21.2208,21.1958,21.2208,17888.0
2017-10-02 12:25:00,25.51,25.53,25.5,25.53,38341.0,21.2208,21.2374,21.2125,21.2374,38341.0
2017-10-02 12:30:00,25.53,25.54,25.46,25.46,48328.0,21.2374,21.2457,21.1792,21.1792,48328.0
2017-10-02 12:35:00,25.46,25.47,25.45,25.46,34712.0,21.1792,21.1875,21.1709,21.1792,34712.0
2017-10-02 12:40:00,25.46,25.48,25.44,25.45,30795.0,21.1792,21.1958,21.1625,21.1709,30795.0
2017-10-02 12:45:00,25.44,25.5,25.44,25.5,48462.0,21.1625,21.2125,21.1625,21.2125,48462.0
2017-10-02 12:50:00,25.5,25.52,25.47,25.48,50845.0,21.2125,21.2291,21.1875,21.1958,50845.0
2017-10-02 12:55:00,25.48,25.49,25.46,25.47,33659.0,21.1958,21.2041,21.1792,21.1875,33659.0
2017-10-02 13:00:00,25.47,25.5,25.47,25.5,21495.0,21.1875,21.2125,21.1875,21.2125,21495.0
2017-10-02 13:05:00,25.49,25.5,25.48,25.5,28953.0,21.2041,21.2125,21.1958,21.2125,28953.0
2017-10-02 13:10:00,25.5,25.52,25.49,25.52,27121.0,21.2125,21.2291,21.2041,21.2291,27121.0
2017-10-02 13:15:00,25.52,25.54,25.51,25.54,24354.0,21.2291,21.2457,21.2208,21.2457,24354.0
2017-10-02 13:20:00,25.54,25.55,25.5,25.52,36389.0,21.2457,21.254,21.2125,21.2291,36389.0
2017-10-02 13:25:00,25.51,25.53,25.5,25.52,18001.0,21.2208,21.2374,21.2125,21.2291,18001.0
2017-10-02 13:30:00,25.51,25.53,25.51,25.52,24614.0,21.2208,21.2374,21.2208,21.2291,24614.0
2017-10-02 13:35:00,25.52,25.53,25.5,25.51,26948.0,21.2291,21.2374,21.2125,21.2208,26948.0
2017-10-02 13:40:00,25.51,25.53,25.5,25.53,24751.0,21.2208,21.2374,21.2125,21.2374,24751.0
2017-10-02 13:45:00,25.53,25.53,25.51,25.52,17480.0,21.2374,21.2374,21.2208,21.2291,17480.0
2017-10-02 13:50:00,25.52,25.53,25.51,25.52,45247.0,21.2291,21.2374,21.2208,21.2291,45247.0
2017-10-02 13:55:00,25.52,25.53,25.52,25.53,14742.0,21.2291,21.2374,21.2291,21.2374,14742.0
2017-10-02 14:00:00,25.53,25.53,25.51,25.52,31594.0,21.2374,21.2374,21.2208,21.2291,31594.0
2017-10-02 14:05:00,25.52,25.54,25.51,25.54,37086.0,21.2291,21.2457,21.2208,21.2457,37086.0
2017-10-02 14:10:00,25.54,25.54,25.52,25.53,35822.0,21.2457,21.2457,21.2291,21.2374,35822.0
2017-10-02 14:15:00,25.53,25.53,25.52,25.52,30000.0,21.2374,21.2374,21.2291,21.2291,30000.0
2017-10-02 14:20:00,25.53,25.54,25.5,25.51,46473.0,21.2374,21.2457,21.2125,21.2208,46473.0
2017-10-02 14:25:00,25.51,25.52,25.5,25.52,35191.0,21.2208,21.2291,21.2125,21.2291,35191.0
2017-10-02 14:30:00,25.52,25.54,25.51,25.53,28222.0,21.2291,21.2457,21.2208,21.2374,28222.0
2017-10-02 14:35:00,25.54,25.54,25.52,25.53,30833.0,21.2457,21.2457,21.2291,21.2374,30833.0
2017-10-02 14:40:00,25.53,25.55,25.53,25.55,20816.0,21.2374,21.254,21.2374,21.254,20816.0
2017-10-02 14:45:00,25.55,25.55,25.54,25.55,22100.0,21.254,21.254,21.2457,21.254,22100.0
2017-10-02 14:50:00,25.55,25.56,25.54,25.56,37271.0,21.254,21.2624,21.2457,21.2624,37271.0
2017-10-02 14:55:00,25.55,25.56,25.55,25.55,20617.0,21.254,21.2624,21.254,21.254,20617.0
2017-10-02 15:00:00,25.55,25.57,25.54,25.57,59191.0,21.254,21.2707,21.2457,21.2707,59191.0
2017-10-02 15:05:00,25.56,25.57,25.56,25.56,32819.0,21.2624,21.2707,21.2624,21.2624,32819.0
2017-10-02 15:10:00,25.56,25.57,25.55,25.57,60283.0,21.2624,21.2707,21.254,21.2707,60283.0
2017-10-02 15:15:00,25.57,25.57,25.55,25.55,57822.0,21.2707,21.2707,21.254,21.254,57822.0
2017-10-02 15:20:00,25.55,25.56,25.54,25.54,37627.0,21.254,21.2624,21.2457,21.2457,37627.0
2017-10-02 15:25:00,25.55,25.58,25.54,25.58,111305.0,21.254,21.279,21.2457,21.279,111305.0
2017-10-02 15:30:00,25.58,25.58,25.56,25.57,72086.0,21.279,21.279,21.2624,21.2707,72086.0
2017-10-02 15:35:00,25.57,25.57,25.53,25.56,101151.0,21.2707,21.2707,21.2374,21.2624,101151.0
2017-10-02 15:40:00,25.57,25.58,25.56,25.58,126714.0,21.2707,21.279,21.2624,21.279,126714.0
2017-10-02 15:45:00,25.58,25.58,25.57,25.58,98892.0,21.279,21.279,21.2707,21.279,98892.0
2017-10-02 15:50:00,25.58,25.58,25.56,25.57,166876.0,21.279,21.279,21.2624,21.2707,166876.0
2017-10-02 15:55:00,25.57,25.58,25.56,25.57,288597.0,21.2707,21.279,21.2624,21.2707,288597.0
2017-10-03 09:30:00,25.7,25.71,25.45,25.45,59300.0,21.3788,21.3871,21.1709,21.1709,59300.0
2017-10-03 09:35:00,25.41,25.63,25.41,25.61,47650.0,21.1376,21.3206,21.1376,21.304,47650.0
2017-10-03 09:40:00,25.62,25.63,25.56,25.57,34995.0,21.3123,21.3206,21.2624,21.2707,34995.0
2017-10-03 09:45:00,25.57,25.66,25.56,25.66,45153.0,21.2707,21.3456,21.2624,21.3456,45153.0
2017-10-03 09:50:00,25.66,25.72,25.65,25.68,99779.0,21.3456,21.3955,21.3372,21.3622,99779.0
2017-10-03 09:55:00,25.68,25.78,25.67,25.74,49562.0,21.3622,21.4454,21.3539,21.4121,49562.0
2017-10-03 10:00:00,25.74,25.74,25.68,25.74,42323.0,21.4121,21.4121,21.3622,21.4121,42323.0
2017-10-03 10:05:00,25.74,25.76,25.69,25.7,104215.0,21.4121,21.4287,21.3705,21.3788,104215.0
2017-10-03 10:10:00,25.71,25.73,25.69,25.69,98911.0,21.3871,21.4038,21.3705,21.3705,98911.0
2017-10-03 10:15:00,25.7,25.71,25.69,25.7,49984.0,21.3788,21.3871,21.3705,21.3788,49984.0
2017-10-03 10:20:00,25.7,25.75,25.68,25.73,99332.0,21.3788,21.4204,21.3622,21.4038,99332.0
2017-10-03 10:25:00,25.72,25.72,25.66,25.67,91773.0,21.3955,21.3955,21.3456,21.3539,91773.0
2017-10-03 10:30:00,25.67,25.68,25.52,25.57,81848.0,21.3539,21.3622,21.2291,21.2707,81848.0
2017-10-03 10:35:00,25.57,25.6,25.55,25.58,36273.0,21.2707,21.2956,21.254,21.279,36273.0
2017-10-03 10:40:00,25.58,25.59,25.55,25.58,28553.0,21.279,21.2873,21.254,21.279,28553.0
2017-10-03 10:45:00,25.57,25.59,25.54,25.59,55055.0,21.2707,21.2873,21.2457,21.2873,55055.0
2017-10-03 10:50:00,25.58,25.59,25.57,25.58,15024.0,21.279,21.2873,21.2707,21.279,15024.0
2017-10-03 10:55:00,25.57,25.58,25.55,25.56,34829.0,21.2707,21.279,21.254,21.2624,34829.0
2017-10-03 11:00:00,25.56,25.59,25.55,25.59,46501.0,21.2624,21.2873,21.254,21.2873,46501.0
2017-10-03 11:05:00,25.58,25.59,25.55,25.55,16457.0,21.279,21.2873,21.254,21.254,16457.0
2017-10-03 11:10:00,25.55,25.56,25.52,25.55,40318.0,21.254,21.2624,21.2291,21.254,40318.0
2017-10-03 11:15:00,25.55,25.57,25.54,25.56,32131.0,21.254,21.2707,21.2457,21.2624,32131.0
2017-10-03 11:20:00,25.55,25.57,25.53,25.57,50640.0,21.254,21.2707,21.2374,21.2707,50640.0
2017-10-03 11:25:00,25.56,25.59,25.47,25.47,89239.0,21.2624,21.2873,21.1875,21.1875,89239.0
2017-10-03 11:30:00,25.48,25.53,25.48,25.52,30410.0,21.1958,21.2374,21.1958,21.2291,30410.0
2017-10-03 11:35:00,25.53,25.56,25.52,25.52,18892.0,21.2374,21.2624,21.2291,21.2291,18892.0
2017-10-03 11:40:00,25.53,25.54,25.5,25.51,26906.0,21.2374,21.2457,21.2125,21.2208,26906.0
2017-10-03 11:45:00,25.52,25.52,25.46,25.49,23672.0,21.2291,21.2291,21.1792,21.2041,23672.0
2017-10-03 11:50:00,25.49,25.5,25.45,25.46,24861.0,21.2041,21.2125,21.1709,21.1792,24861.0
2017-10-03 11:55:00,25.47,25.47,25.41,25.43,24319.0,21.1875,21.1875,21.1376,21.1542,24319.0
2017-10-03 12:00:00,25.43,25.45,25.4,25.45,26258.0,21.1542,21.1709,21.1293,21.1709,26258.0
2017-10-03 12:05:00,25.45,25.47,25.44,25.47,18314.0,21.1709,21.1875,21.1625,21.1875,18314.0
2017-10-03 12:10:00,25.47,25.49,25.46,25.48,14270.0,21.1875,21.2041,21.1792,21.1958,14270.0
2017-10-03 12:15:00,25.48,25.49,25.47,25.49,27258.0,21.1958,21.2041,21.1875,21.2041,27258.0
2017-10-03 12:20:00,25.49,25.53,25.48,25.52,20793.0,21.2041,21.2374,21.1958,21.2291,20793.0
2017-10-03 12:25:00,25.53,25.53,25.5,25.51,14234.0,21.2374,21.2374,21.2125,21.2208,14234.0
2017-10-03 12:30:00,25.51,25.52,25.5,25.5,14403.0,21.2208,21.2291,21.2125,21.2125,14403.0
2017-10-03 12:35:00,25.51,25.51,25.5,25.51,12134.0,21.2208,21.2208,21.2125,21.2208,12134.0
2017-10-03 12:40:00,25.51,25.52,25.46,25.46,25689.0,21.2208,21.2291,21.1792,21.1792,25689.0
2017-10-03 12:45:00,25.46,25.48,25.46,25.46,19734.0,21.1792,21.1958,21.1792,21.1792,19734.0
2017-10-03 12:50:00,25.45,25.46,25.45,25.46,6990.0,21.1709,21.1792,21.1709,21.1792,6990.0
2017-10-03 12:55:00,25.45,25.52,25.45,25.5,41884.0,21.1709,21.2291,21.1709,21.2125,41884.0
2017-10-03 13:00:00,25.5,25.54,25.5,25.54,21503.0,21.2125,21.2457,21.2125,21.2457,21503.0
2017-10-03 13:05:00,25.54,25.54,25.53,25.53,7036.0,21.2457,21.2457,21.2374,21.2374,7036.0
2017-10-03 13:10:00,25.54,25.54,25.52,25.53,24311.0,21.2457,21.2457,21.2291,21.2374,24311.0
2017-10-03 13:15:00,25.53,25.54,25.52,25.53,15327.0,21.2374,21.2457,21.2291,21.2374,15327.0
2017-10-03 13:20:00,25.54,25.54,25.53,25.53,26606.0,21.2457,21.2457,21.2374,21.2374,26606.0
2017-10-03 13:25:00,25.54,25.56,25.53,25.54,28512.0,21.2457,21.2624,21.2374,21.2457,28512.0
2017-10-03 13:30:00,25.55,25.56,25.54,25.56,7448.0,21.254,21.2624,21.2457,21.2624,7448.0
2017-10-03 13:35:00,25.56,25.56,25.52,25.52,20214.0,21.2624,21.2624,21.2291,21.2291,20214.0
2017-10-03 13:40:00,25.53,25.56,25.52,25.55,31235.0,21.2374,21.2624,21.2291,21.254,31235.0
2017-10-03 13:45:00,25.55,25.56,25.55,25.55,29201.0,21.254,21.2624,21.254,21.254,29201.0
2017-10-03 13:50:00,25.55,25.57,25.55,25.57,15145.0,21.254,21.2707,21.254,21.2707,15145.0
2017-10-03 13:55:00,25.56,25.57,25.52,25.52,28447.0,21.2624,21.2707,21.2291,21.2291,28447.0
2017-10-03 14:00:00,25.53,25.53,25.5,25.51,19041.0,21.2374,21.2374,21.2125,21.2208,19041.0
2017-10-03 14:05:00,25.51,25.55,25.5,25.55,56632.0,21.2208,21.254,21.2125,21.254,56632.0
2017-10-03 14:10:00,25.55,25.57,25.55,25.57,23173.0,21.254,21.2707,21.254,21.2707,23173.0
2017-10-03 14:15:00,25.57,25.6,25.57,25.6,26834.0,21.2707,21.2956,21.2707,21.2956,26834.0
2017-10-03 14:20:00,25.6,25.62,25.59,25.61,26738.0,21.2956,21.3123,21.2873,21.304,26738.0
2017-10-03 14:25:00,25.61,25.62,25.59,25.62,19380.0,21.304,21.3123,21.2873,21.3123,19380.0
2017-10-03 14:30:00,25.62,25.69,25.61,25.66,42459.0,21.3123,21.3705,21.304,21.3456,42459.0
2017-10-03 14:35:00,25.66,25.69,25.65,25.68,42163.0,21.3456,21.3705,21.3372,21.3622,42163.0
2017-10-03 14:40:00,25.69,25.72,25.69,25.72,33084.0,21.3705,21.3955,21.3705,21.3955,33084.0
2017-10-03 14:45:00,25.71,25.73,25.71,25.73,46760.0,21.3871,21.4038,21.3871,21.4038,46760.0
2017-10-03 14:50:00,25.73,25.74,25.72,25.73,30286.0,21.4038,21.4121,21.3955,21.4038,30286.0
2017-10-03 14:55:00,25.73,25.81,25.72,25.8,83757.0,21.4038,21.4703,21.3955,21.462,83757.0
2017-10-03 15:00:00,25.8,25.84,25.79,25.83,61555.0,21.462,21.4953,21.4537,21.487,61555.0
2017-10-03 15:05:00,25.83,25.84,25.79,25.8,59958.0,21.487,21.4953,21.4537,21.462,59958.0
2017-10-03 15:10:00,25.8,25.83,25.8,25.8,54617.0,21.462,21.487,21.462,21.462,54617.0
2017-10-03 15:15:00,25.8,25.88,25.8,25.86,182936.0,21.462,21.5286,21.462,21.5119,182936.0
2017-10-03 15:20:00,25.86,25.9,25.85,25.9,184797.0,21.5119,21.5452,21.5036,21.5452,184797.0
2017-10-03 15:25:00,25.9,25.96,25.89,25.96,139474.0,21.5452,21.5951,21.5369,21.5951,139474.0
2017-10-03 15:30:00,25.96,25.99,25.95,25.97,274102.0,21.5951,21.6201,21.5868,21.6034,274102.0
2017-10-03 15:35:00,25.97,26.03,25.97,26.03,151030.0,21.6034,21.6533,21.6034,21.6533,151030.0
2017-10-03 15:40:00,26.03,26.03,25.91,25.92,175277.0,21.6533,21.6533,21.5535,21.5618,175277.0
2017-10-03 15:45:00,25.91,25.93,25.91,25.92,177829.0,21.5535,21.5702,21.5535,21.5618,177829.0
2017-10-03 15:50:00,25.91,25.92,25.91,25.92,179312.0,21.5535,21.5618,21.5535,21.5618,179312.0
2017-10-03 15:55:00,25.91,25.93,25.87,25.89,590966.0,21.5535,21.5702,21.5202,21.5369,590966.0
2017-10-04 09:30:00,26.0,26.06,25.83,25.83,53606.0,21.6284,21.6783,21.487,21.487,53606.0
2017-10-04 09:35:00,25.85,25.97,25.82,25.97,28069.0,21.5036,21.6034,21.4787,21.6034,28069.0
2017-10-04 09:40:00,25.97,26.04,25.9,25.91,43780.0,21.6034,21.6617,21.5452,21.5535,43780.0
2017-10-04 09:45:00,25.92,25.95,25.91,25.92,24206.0,21.5618,21.5868,21.5535,21.5618,24206.0
2017-10-04 09:50:00,25.92,25.93,25.81,25.82,29124.0,21.5618,21.5702,21.4703,21.4787,29124.0
2017-10-04 09:55:00,25.82,25.91,25.81,25.89,45990.0,21.4787,21.5535,21.4703,21.5369,45990.0
2017-10-04 10:00:00,25.89,25.89,25.85,25.85,34626.0,21.5369,21.5369,21.5036,21.5036,34626.0
2017-10-04 10:05:00,25.85,25.87,25.79,25.87,36408.0,21.5036,21.5202,21.4537,21.5202,36408.0
2017-10-04 10:10:00,25.87,25.87,25.79,25.79,23580.0,21.5202,21.5202,21.4537,21.4537,23580.0
2017-10-04 10:15:00,25.8,25.82,25.76,25.82,67031.0,21.462,21.4787,21.4287,21.4787,67031.0
2017-10-04 10:20:00,25.82,25.84,25.79,25.8,18730.0,21.4787,21.4953,21.4537,21.462,18730.0
2017-10-04 10:25:00,25.79,25.8,25.78,25.79,22805.0,21.4537,21.462,21.4454,21.4537,22805.0
2017-10-04 10:30:00,25.78,25.87,25.78,25.8,89099.0,21.4454,21.5202,21.4454,21.462,89099.0
2017-10-04 10:35:00,25.81,25.81,25.78,25.79,27847.0,21.4703,21.4703,21.4454,21.4537,27847.0
2017-10-04 10:40:00,25.79,25.81,25.76,25.81,44013.0,21.4537,21.4703,21.4287,21.4703,44013.0
2017-10-04 10:45:00,25.82,25.87,25.82,25.86,46851.0,21.4787,21.5202,21.4787,21.5119,46851.0
2017-10-04 10:50:00,25.86,25.89,25.85,25.88,37565.0,21.5119,21.5369,21.5036,21.5286,37565.0
2017-10-04 10:55:00,25.88,25.92,25.87,25.91,97293.0,21.5286,21.5618,21.5202,21.5535,97293.0
2017-10-04 11:00:00,25.91,25.93,25.9,25.9,30798.0,21.5535,21.5702,21.5452,21.5452,30798.0
2017-10-04 11:05:00,25.9,25.95,25.89,25.89,45012.0,21.5452,21.5868,21.5369,21.5369,45012.0
2017-10-04 11:10:00,25.89,25.9,25.89,25.89,27213.0,21.5369,21.5452,21.5369,21.5369,27213.0
2017-10-04 11:15:00,25.89,25.9,25.87,25.87,37204.0,21.5369,21.5452,21.5202,21.5202,37204.0
2017-10-04 11:20:00,25.87,25.87,25.75,25.78,62634.0,21.5202,21.5202,21.4204,21.4454,62634.0
2017-10-04 11:25:00,25.78,25.85,25.78,25.84,31859.0,21.4454,21.5036,21.4454,21.4953,31859.0
2017-10-04 11:30:00,25.84,25.91,25.84,25.9,69038.0,21.4953,21.5535,21.4953,21.5452,69038.0
2017-10-04 11:35:00,25.9,25.9,25.88,25.89,36066.0,21.5452,21.5452,21.5286,21.5369,36066.0
2017-10-04 11:40:00,25.88,25.93,25.87,25.93,41959.0,21.5286,21.5702,21.5202,21.5702,41959.0
2017-10-04 11:45:00,25.93,25.97,25.92,25.96,52704.0,21.5702,21.6034,21.5618,21.5951,52704.0
2017-10-04 11:50:00,25.96,25.96,25.9,25.93,36683.0,21.5951,21.5951,21.5452,21.5702,36683.0
2017-10-04 11:55:00,25.93,25.93,25.91,25.93,19974.0,21.5702,21.5702,21.5535,21.5702,19974.0
2017-10-04 12:00:00,25.93,25.94,25.85,25.85,53104.0,21.5702,21.5785,21.5036,21.5036,53104.0
2017-10-04 12:05:00,25.85,25.9,25.82,25.88,63663.0,21.5036,21.5452,21.4787,21.5286,63663.0
2017-10-04 12:10:00,25.88,25.9,25.84,25.84,25229.0,21.5286,21.5452,21.4953,21.4953,25229.0
2017-10-04 12:15:00,25.83,25.87,25.82,25.83,59389.0,21.487,21.5202,21.4787,21.487,59389.0
2017-10-04 12:20:00,25.83,25.88,25.83,25.84,18139.0,21.487,21.5286,21.487,21.4953,18139.0
2017-10-04 12:25:00,25.84,25.88,25.8,25.88,64700.0,21.4953,21.5286,21.462,21.5286,64700.0
2017-10-04 12:30:00,25.88,25.91,25.87,25.89,43371.0,21.5286,21.5535,21.5202,21.5369,43371.0
2017-10-04 12:35:00,25.89,25.9,25.86,25.87,19361.0,21.5369,21.5452,21.5119,21.5202,19361.0
2017-10-04 12:40:00,25.87,25.89,25.83,25.83,25219.0,21.5202,21.5369,21.487,21.487,25219.0
2017-10-04 12:45:00,25.83,25.85,25.79,25.84,40035.0,21.487,21.5036,21.4537,21.4953,40035.0
2017-10-04 12:50:00,25.84,25.86,25.83,25.85,28994.0,21.4953,21.5119,21.487,21.5036,28994.0
2017-10-04 12:55:00,25.86,25.87,25.83,25.85,27506.0,21.5119,21.5202,21.487,21.5036,27506.0
2017-10-04 13:00:00,25.86,25.9,25.85,25.88,21235.0,21.5119,21.5452,21.5036,21.5286,21235.0
2017-10-04 13:05:00,25.88,25.9,25.85,25.89,27347.0,21.5286,21.5452,21.5036,21.5369,27347.0
2017-10-04 13:10:00,25.9,25.91,25.89,25.89,7700.0,21.5452,21.5535,21.5369,21.5369,7700.0
2017-10-04 13:15:00,25.89,25.9,25.84,25.87,40974.0,21.5369,21.5452,21.4953,21.5202,40974.0
2017-10-04 13:20:00,25.87,25.9,25.87,25.89,18100.0,21.5202,21.5452,21.5202,21.5369,18100.0
2017-10-04 13:25:00,25.89,25.9,25.83,25.88,47387.0,21.5369,21.5452,21.487,21.5286,47387.0
2017-10-04 13:30:00,25.88,25.91,25.88,25.89,26593.0,21.5286,21.5535,21.5286,21.5369,26593.0
2017-10-04 13:35:00,25.88,25.89,25.82,25.82,38471.0,21.5286,21.5369,21.4787,21.4787,38471.0
2017-10-04 13:40:00,25.82,25.85,25.82,25.85,43577.0,21.4787,21.5036,21.4787,21.5036,43577.0
2017-10-04 13:45:00,25.85,25.86,25.83,25.84,30742.0,21.5036,21.5119,21.487,21.4953,30742.0
2017-10-04 13:50:00,25.84,25.84,25.77,25.81,45142.0,21.4953,21.4953,21.4371,21.4703,45142.0
2017-10-04 13:55:00,25.81,25.85,25.8,25.85,30199.0,21.4703,21.5036,21.462,21.5036,30199.0
2017-10-04 14:00:00,25.85,25.86,25.84,25.85,18328.0,21.5036,21.5119,21.4953,21.5036,18328.0
2017-10-04 14:05:00,25.85,25.87,25.85,25.85,26560.0,21.5036,21.5202,21.5036,21.5036,26560.0
2017-10-04 14:10:00,25.85,25.86,25.84,25.84,24554.0,21.5036,21.5119,21.4953,21.4953,24554.0
2017-10-04 14:15:00,25.85,25.85,25.82,25.85,51527.0,21.5036,21.5036,21.4787,21.5036,51527.0
2017-10-04 14:20:00,25.85,25.85,25.83,25.84,23609.0,21.5036,21.5036,21.487,21.4953,23609.0
2017-10-04 14:25:00,25.84,25.85,25.84,25.84,10956.0,21.4953,21.5036,21.4953,21.4953,10956.0
2017-10-04 14:30:00,25.84,25.84,25.82,25.83,43862.0,21.4953,21.4953,21.4787,21.487,43862.0
2017-10-04 14:35:00,25.82,25.85,25.8,25.81,29625.0,21.4787,21.5036,21.462,21.4703,29625.0
2017-10-04 14:40:00,25.8,25.8,25.75,25.75,21336.0,21.462,21.462,21.4204,21.4204,21336.0
2017-10-04 14:45:00,25.74,25.75,25.72,25.72,30203.0,21.4121,21.4204,21.3955,21.3955,30203.0
2017-10-04 14:50:00,25.73,25.75,25.72,25.73,20440.0,21.4038,21.4204,21.3955,21.4038,20440.0
2017-10-04 14:55:00,25.73,25.77,25.72,25.77,34101.0,21.4038,21.4371,21.3955,21.4371,34101.0
2017-10-04 15:00:00,25.77,25.77,25.75,25.76,19147.0,21.4371,21.4371,21.4204,21.4287,19147.0
2017-10-04 15:05:00,25.76,25.83,25.75,25.83,43627.0,21.4287,21.487,21.4204,21.487,43627.0
2017-10-04 15:10:00,25.83,25.84,25.83,25.83,26306.0,21.487,21.4953,21.487,21.487,26306.0
2017-10-04 15:15:00,25.84,25.84,25.82,25.83,44357.0,21.4953,21.4953,21.4787,21.487,44357.0
2017-10-04 15:20:00,25.83,25.83,25.81,25.82,38487.0,21.487,21.487,21.4703,21.4787,38487.0
2017-10-04 15:25:00,25.82,25.82,25.78,25.78,46564.0,21.4787,21.4787,21.4454,21.4454,46564.0
2017-10-04 15:30:00,25.78,25.78,25.75,25.77,71716.0,21.4454,21.4454,21.4204,21.4371,71716.0
2017-10-04 15:35:00,25.77,25.78,25.74,25.74,99260.0,21.4371,21.4454,21.4121,21.4121,99260.0
2017-10-04 15:40:00,25.75,25.75,25.7,25.74,101189.0,21.4204,21.4204,21.3788,21.4121,101189.0
2017-10-04 15:45:00,25.74,25.75,25.73,25.74,90825.0,21.4121,21.4204,21.4038,21.4121,90825.0
2017-10-04 15:50:00,25.74,25.76,25.71,25.76,145489.0,21.4121,21.4287,21.3871,21.4287,145489.0
2017-10-04 15:55:00,25.76,25.77,25.73,25.77,463452.0,21.4287,21.4371,21.4038,21.4371,463452.0
2017-10-05 09:30:00,25.81,25.85,25.7,25.76,45177.0,21.4703,21.5036,21.3788,21.4287,45177.0
2017-10-05 09:35:00,25.77,25.83,25.71,25.71,14060.0,21.4371,21.487,21.3871,21.3871,14060.0
2017-10-05 09:40:00,25.72,25.78,25.72,25.77,13618.0,21.3955,21.4454,21.3955,21.4371,13618.0
2017-10-05 09:45:00,25.78,25.81,25.76,25.77,22929.0,21.4454,21.4703,21.4287,21.4371,22929.0
2017-10-05 09:50:00,25.78,25.78,25.74,25.75,33510.0,21.4454,21.4454,21.4121,21.4204,33510.0
2017-10-05 09:55:00,25.75,25.75,25.72,25.74,12464.0,21.4204,21.4204,21.3955,21.4121,12464.0
2017-10-05 10:00:00,25.73,25.73,25.63,25.66,51983.0,21.4038,21.4038,21.3206,21.3456,51983.0
2017-10-05 10:05:00,25.66,25.66,25.63,25.66,16404.0,21.3456,21.3456,21.3206,21.3456,16404.0
2017-10-05 10:10:00,25.65,25.66,25.61,25.65,32530.0,21.3372,21.3456,21.304,21.3372,32530.0
2017-10-05 10:15:00,25.64,25.64,25.6,25.64,28689.0,21.3289,21.3289,21.2956,21.3289,28689.0
2017-10-05 10:20:00,25.64,25.67,25.59,25.64,20191.0,21.3289,21.3539,21.2873,21.3289,20191.0
2017-10-05 10:25:00,25.64,25.66,25.61,25.62,25191.0,21.3289,21.3456,21.304,21.3123,25191.0
2017-10-05 10:30:00,25.62,25.63,25.58,25.63,20050.0,21.3123,21.3206,21.279,21.3206,20050.0
2017-10-05 10:35:00,25.63,25.67,25.62,25.67,12164.0,21.3206,21.3539,21.3123,21.3539,12164.0
2017-10-05 10:40:00,25.67,25.75,25.67,25.72,35746.0,21.3539,21.4204,21.3539,21.3955,35746.0
2017-10-05 10:45:00,25.72,25.72,25.65,25.65,22098.0,21.3955,21.3955,21.3372,21.3372,22098.0
2017-10-05 10:50:00,25.65,25.65,25.59,25.64,30811.0,21.3372,21.3372,21.2873,21.3289,30811.0
2017-10-05 10:55:00,25.64,25.71,25.63,25.7,24451.0,21.3289,21.3871,21.3206,21.3788,24451.0
2017-10-05 11:00:00,25.7,25.72,25.66,25.72,22739.0,21.3788,21.3955,21.3456,21.3955,22739.0
2017-10-05 11:05:00,25.72,25.74,25.65,25.65,31172.0,21.3955,21.4121,21.3372,21.3372,31172.0
2017-10-05 11:10:00,25.65,25.66,25.62,25.62,18130.0,21.3372,21.3456,21.3123,21.3123,18130.0
2017-10-05 11:15:00,25.63,25.64,25.61,25.63,10852.0,21.3206,21.3289,21.304,21.3206,10852.0
2017-10-05 11:20:00,25.63,25.64,25.62,25.63,39688.0,21.3206,21.3289,21.3123,21.3206,39688.0
2017-10-05 11:25:00,25.63,25.67,25.62,25.64,54136.0,21.3206,21.3539,21.3123,21.3289,54136.0
2017-10-05 11:30:00,25.62,25.63,25.58,25.61,18977.0,21.3123,21.3206,21.279,21.304,18977.0
2017-10-05 11:35:00,25.6,25.6,25.53,25.53,53251.0,21.2956,21.2956,21.2374,21.2374,53251.0
2017-10-05 11:40:00,25.54,25.55,25.52,25.54,20471.0,21.2457,21.254,21.2291,21.2457,20471.0
2017-10-05 11:45:00,25.53,25.59,25.51,25.53,110168.0,21.2374,21.2873,21.2208,21.2374,110168.0
2017-10-05 11:50:00,25.54,25.57,25.54,25.56,22538.0,21.2457,21.2707,21.2457,21.2624,22538.0
2017-10-05 11:55:00,25.57,25.58,25.57,25.58,14778.0,21.2707,21.279,21.2707,21.279,14778.0
2017-10-05 12:00:00,25.57,25.6,25.56,25.57,58620.0,21.2707,21.2956,21.2624,21.2707,58620.0
2017-10-05 12:05:00,25.57,25.58,25.47,25.49,186442.0,21.2707,21.279,21.1875,21.2041,186442.0
2017-10-05 12:10:00,25.48,25.53,25.47,25.51,79794.0,21.1958,21.2374,21.1875,21.2208,79794.0
2017-10-05 12:15:00,25.52,25.56,25.45,25.46,49205.0,21.2291,21.2624,21.1709,21.1792,49205.0
2017-10-05 12:20:00,25.46,25.48,25.41,25.41,44999.0,21.1792,21.1958,21.1376,21.1376,44999.0
2017-10-05 12:25:00,25.42,25.43,25.33,25.33,37005.0,21.1459,21.1542,21.071,21.071,37005.0
2017-10-05 12:30:00,25.33,25.39,25.33,25.34,26906.0,21.071,21.121,21.071,21.0794,26906.0
2017-10-05 12:35:00,25.34,25.35,25.33,25.35,18307.0,21.0794,21.0877,21.071,21.0877,18307.0
2017-10-05 12:40:00,25.35,25.36,25.3,25.31,31495.0,21.0877,21.096,21.0461,21.0544,31495.0
2017-10-05 12:45:00,25.3,25.38,25.27,25.38,58733.0,21.0461,21.1126,21.0211,21.1126,58733.0
2017-10-05 12:50:00,25.39,25.45,25.36,25.42,72496.0,21.121,21.1709,21.096,21.1459,72496.0
2017-10-05 12:55:00,25.41,25.42,25.38,25.38,24540.0,21.1376,21.1459,21.1126,21.1126,24540.0
2017-10-05 13:00:00,25.38,25.4,25.35,25.38,17810.0,21.1126,21.1293,21.0877,21.1126,17810.0
2017-10-05 13:05:00,25.37,25.38,25.3,25.32,33083.0,21.1043,21.1126,21.0461,21.0627,33083.0
2017-10-05 13:10:00,25.32,25.34,25.3,25.3,16694.0,21.0627,21.0794,21.0461,21.0461,16694.0
2017-10-05 13:15:00,25.3,25.3,25.27,25.28,24646.0,21.0461,21.0461,21.0211,21.0294,24646.0
2017-10-05 13:20:00,25.28,25.28,25.23,25.25,23211.0,21.0294,21.0294,20.9879,21.0045,23211.0
2017-10-05 13:25:00,25.25,25.27,25.23,25.24,24253.0,21.0045,21.0211,20.9879,20.9962,24253.0
2017-10-05 13:30:00,25.24,25.25,25.21,25.23,32880.0,20.9962,21.0045,20.9712,20.9879,32880.0
2017-10-05 13:35:00,25.23,25.23,25.2,25.22,43759.0,20.9879,20.9879,20.9629,20.9795,43759.0
2017-10-05 13:40:00,25.23,25.25,25.22,25.23,14997.0,20.9879,21.0045,20.9795,20.9879,14997.0
2017-10-05 13:45:00,25.23,25.24,25.19,25.2,28172.0,20.9879,20.9962,20.9546,20.9629,28172.0
2017-10-05 13:50:00,25.19,25.26,25.19,25.25,47743.0,20.9546,21.0128,20.9546,21.0045,47743.0
2017-10-05 13:55:00,25.26,25.3,25.25,25.28,22662.0,21.0128,21.0461,21.0045,21.0294,22662.0
2017-10-05 14:00:00,25.28,25.3,25.26,25.27,58031.0,21.0294,21.0461,21.0128,21.0211,58031.0
2017-10-05 14:05:00,25.27,25.27,25.23,25.25,45577.0,21.0211,21.0211,20.9879,21.0045,45577.0
2017-10-05 14:10:00,25.24,25.26,25.24,25.25,18959.0,20.9962,21.0128,20.9962,21.0045,18959.0
2017-10-05 14:15:00,25.25,25.25,25.23,25.23,42487.0,21.0045,21.0045,20.9879,20.9879,42487.0
2017-10-05 14:20:00,25.24,25.25,25.23,25.24,19831.0,20.9962,21.0045,20.9879,20.9962,19831.0
2017-10-05 14:25:00,25.24,25.24,25.21,25.21,34025.0,20.9962,20.9962,20.9712,20.9712,34025.0
2017-10-05 14:30:00,25.22,25.22,25.21,25.22,24121.0,20.9795,20.9795,20.9712,20.9795,24121.0
2017-10-05 14:35:00,25.22,25.22,25.2,25.21,40047.0,20.9795,20.9795,20.9629,20.9712,40047.0
2017-10-05 14:40:00,25.22,25.34,25.21,25.32,69164.0,20.9795,21.0794,20.9712,21.0627,69164.0
2017-10-05 14:45:00,25.33,25.49,25.33,25.45,86659.0,21.071,21.2041,21.071,21.1709,86659.0
2017-10-05 14:50:00,25.44,25.48,25.41,25.42,41665.0,21.1625,21.1958,21.1376,21.1459,41665.0
2017-10-05 14:55:00,25.41,25.51,25.4,25.51,46954.0,21.1376,21.2208,21.1293,21.2208,46954.0
2017-10-05 15:00:00,25.51,25.57,25.49,25.49,86553.0,21.2208,21.2707,21.2041,21.2041,86553.0
2017-10-05 15:05:00,25.49,25.5,25.44,25.44,45000.0,21.2041,21.2125,21.1625,21.1625,45000.0
2017-10-05 15:10:00,25.44,25.45,25.42,25.42,36034.0,21.1625,21.1709,21.1459,21.1459,36034.0
2017-10-05 15:15:00,25.42,25.44,25.39,25.44,42992.0,21.1459,21.1625,21.121,21.1625,42992.0
2017-10-05 15:20:00,25.44,25.51,25.43,25.48,59554.0,21.1625,21.2208,21.1542,21.1958,59554.0
2017-10-05 15:25:00,25.48,25.54,25.48,25.5,102190.0,21.1958,21.2457,21.1958,21.2125,102190.0
2017-10-05 15:30:00,25.51,25.53,25.49,25.53,51844.0,21.2208,21.2374,21.2041,21.2374,51844.0
2017-10-05 15:35:00,25.53,25.55,25.52,25.55,34142.0,21.2374,21.254,21.2291,21.254,34142.0
2017-10-05 15:40:00,25.55,25.56,25.53,25.53,83842.0,21.254,21.2624,21.2374,21.2374,83842.0
2017-10-05 15:45:00,25.54,25.58,25.53,25.55,167458.0,21.2457,21.279,21.2374,21.254,167458.0
2017-10-05 15:50:00,25.55,25.59,25.55,25.58,137442.0,21.254,21.2873,21.254,21.279,137442.0
2017-10-05 15:55:00,25.58,25.59,25.53,25.59,375526.0,21.279,21.2873,21.2374,21.2873,375526.0
2017-10-06 09:30:00,25.48,25.48,25.28,25.32,35630.0,21.1958,21.1958,21.0294,21.0627,35630.0
2017-10-06 09:35:00,25.33,25.36,25.3,25.35,12964.0,21.071,21.096,21.0461,21.0877,12964.0
2017-10-06 09:40:00,25.35,25.37,25.31,25.35,23705.0,21.0877,21.1043,21.0544,21.0877,23705.0
2017-10-06 09:45:00,25.35,25.35,25.24,25.24,21337.0,21.0877,21.0877,20.9962,20.9962,21337.0
2017-10-06 09:50:00,25.25,25.25,25.21,25.23,19860.0,21.0045,21.0045,20.9712,20.9879,19860.0
2017-10-06 09:55:00,25.23,25.3,25.23,25.3,24860.0,20.9879,21.0461,20.9879,21.0461,24860.0
2017-10-06 10:00:00,25.3,25.35,25.28,25.35,35705.0,21.0461,21.0877,21.0294,21.0877,35705.0
2017-10-06 10:05:00,25.35,25.35,25.29,25.31,56359.0,21.0877,21.0877,21.0378,21.0544,56359.0
2017-10-06 10:10:00,25.31,25.34,25.25,25.26,59432.0,21.0544,21.0794,21.0045,21.0128,59432.0
2017-10-06 10:15:00,25.26,25.3,25.24,25.29,37800.0,21.0128,21.0461,20.9962,21.0378,37800.0
2017-10-06 10:20:00,25.29,25.3,25.28,25.29,22009.0,21.0378,21.0461,21.0294,21.0378,22009.0
2017-10-06 10:25:00,25.29,25.35,25.28,25.34,15700.0,21.0378,21.0877,21.0294,21.0794,15700.0
2017-10-06 10:30:00,25.34,25.35,25.33,25.33,9253.0,21.0794,21.0877,21.071,21.071,9253.0
2017-10-06 10:35:00,25.34,25.4,25.33,25.39,35384.0,21.0794,21.1293,21.071,21.121,35384.0
2017-10-06 10:40:00,25.39,25.39,25.35,25.36,34875.0,21.121,21.121,21.0877,21.096,34875.0
2017-10-06 10:45:00,25.37,25.44,25.36,25.44,24529.0,21.1043,21.1625,21.096,21.1625,24529.0
2017-10-06 10:50:00,25.44,25.44,25.39,25.39,24526.0,21.1625,21.1625,21.121,21.121,24526.0
2017-10-06 10:55:00,25.39,25.41,25.37,25.39,26611.0,21.121,21.1376,21.1043,21.121,26611.0
2017-10-06 11:00:00,25.38,25.39,25.36,25.39,19870.0,21.1126,21.121,21.096,21.121,19870.0
2017-10-06 11:05:00,25.39,25.41,25.37,25.37,21678.0,21.121,21.1376,21.1043,21.1043,21678.0
2017-10-06 11:10:00,25.38,25.38,25.33,25.33,20198.0,21.1126,21.1126,21.071,21.071,20198.0
2017-10-06 11:15:00,25.33,25.36,25.31,25.36,37676.0,21.071,21.096,21.0544,21.096,37676.0
2017-10-06 11:20:00,25.35,25.38,25.34,25.38,13500.0,21.0877,21.1126,21.0794,21.1126,13500.0
2017-10-06 11:25:00,25.37,25.39,25.37,25.39,13121.0,21.1043,21.121,21.1043,21.121,13121.0
2017-10-06 11:30:00,25.4,25.42,25.39,25.42,22221.0,21.1293,21.1459,21.121,21.1459,22221.0
2017-10-06 11:35:00,25.43,25.43,25.41,25.42,19199.0,21.1542,21.1542,21.1376,21.1459,19199.0
2017-10-06 11:40:00,25.42,25.43,25.38,25.43,28292.0,21.1459,21.1542,21.1126,21.1542,28292.0
2017-10-06 11:45:00,25.44,25.46,25.44,25.46,14880.0,21.1625,21.1792,21.1625,21.1792,14880.0
2017-10-06 11:50:00,25.46,25.46,25.43,25.44,7121.0,21.1792,21.1792,21.1542,21.1625,7121.0
2017-10-06 11:55:00,25.44,25.48,25.42,25.48,22265.0,21.1625,21.1958,21.1459,21.1958,22265.0
2017-10-06 12:00:00,25.48,25.48,25.43,25.44,21188.0,21.1958,21.1958,21.1542,21.1625,21188.0
2017-10-06 12:05:00,25.45,25.5,25.44,25.5,28544.0,21.1709,21.2125,21.1625,21.2125,28544.0
2017-10-06 12:10:00,25.5,25.51,25.48,25.51,13847.0,21.2125,21.2208,21.1958,21.2208,13847.0
2017-10-06 12:15:00,25.5,25.5,25.42,25.44,26300.0,21.2125,21.2125,21.1459,21.1625,26300.0
2017-10-06 12:20:00,25.45,25.45,25.43,25.45,19683.0,21.1709,21.1709,21.1542,21.1709,19683.0
2017-10-06 12:25:00,25.45,25.47,25.42,25.45,20426.0,21.1709,21.1875,21.1459,21.1709,20426.0
2017-10-06 12:30:00,25.45,25.49,25.44,25.49,14043.0,21.1709,21.2041,21.1625,21.2041,14043.0
2017-10-06 12:35:00,25.49,25.5,25.48,25.49,12598.0,21.2041,21.2125,21.1958,21.2041,12598.0
2017-10-06 12:40:00,25.5,25.52,25.49,25.52,14442.0,21.2125,21.2291,21.2041,21.2291,14442.0
2017-10-06 12:45:00,25.53,25.54,25.51,25.54,12300.0,21.2374,21.2457,21.2208,21.2457,12300.0
2017-10-06 12:50:00,25.54,25.54,25.52,25.53,12833.0,21.2457,21.2457,21.2291,21.2374,12833.0
2017-10-06 12:55:00,25.53,25.54,25.52,25.52,19580.0,21.2374,21.2457,21.2291,21.2291,19580.0
2017-10-06 13:00:00,25.52,25.54,25.52,25.52,17213.0,21.2291,21.2457,21.2291,21.2291,17213.0
2017-10-06 13:05:00,25.52,25.53,25.52,25.52,11603.0,21.2291,21.2374,21.2291,21.2291,11603.0
2017-10-06 13:10:00,25.53,25.55,25.52,25.55,11410.0,21.2374,21.254,21.2291,21.254,11410.0
2017-10-06 13:15:00,25.55,25.57,25.54,25.54,12384.0,21.254,21.2707,21.2457,21.2457,12384.0
2017-10-06 13:20:00,25.54,25.55,25.5,25.51,15170.0,21.2457,21.254,21.2125,21.2208,15170.0
2017-10-06 13:25:00,25.51,25.52,25.48,25.5,6657.0,21.2208,21.2291,21.1958,21.2125,6657.0
2017-10-06 13:30:00,25.49,25.53,25.48,25.51,18567.0,21.2041,21.2374,21.1958,21.2208,18567.0
2017-10-06 13:35:00,25.5,25.51,25.49,25.5,11399.0,21.2125,21.2208,21.2041,21.2125,11399.0
2017-10-06 13:40:00,25.5,25.51,25.43,25.48,105032.0,21.2125,21.2208,21.1542,21.1958,105032.0
2017-10-06 13:45:00,25.49,25.53,25.48,25.52,16666.0,21.2041,21.2374,21.1958,21.2291,16666.0
2017-10-06 13:50:00,25.52,25.57,25.51,25.57,24014.0,21.2291,21.2707,21.2208,21.2707,24014.0
2017-10-06 13:55:00,25.57,25.58,25.55,25.58,23540.0,21.2707,21.279,21.254,21.279,23540.0
2017-10-06 14:00:00,25.58,25.58,25.56,25.57,12356.0,21.279,21.279,21.2624,21.2707,12356.0
2017-10-06 14:05:00,25.57,25.58,25.56,25.57,22746.0,21.2707,21.279,21.2624,21.2707,22746.0
2017-10-06 14:10:00,25.57,25.58,25.55,25.55,34804.0,21.2707,21.279,21.254,21.254,34804.0
2017-10-06 14:15:00,25.55,25.56,25.55,25.55,6060.0,21.254,21.2624,21.254,21.254,6060.0
2017-10-06 14:20:00,25.55,25.56,25.52,25.55,37916.0,21.254,21.2624,21.2291,21.254,37916.0
2017-10-06 14:25:00,25.55,25.55,25.54,25.55,4812.0,21.254,21.254,21.2457,21.254,4812.0
2017-10-06 14:30:00,25.55,25.56,25.53,25.56,29160.0,21.254,21.2624,21.2374,21.2624,29160.0
2017-10-06 14:35:00,25.56,25.56,25.53,25.53,16396.0,21.2624,21.2624,21.2374,21.2374,16396.0
2017-10-06 14:40:00,25.53,25.54,25.51,25.54,29024.0,21.2374,21.2457,21.2208,21.2457,29024.0
2017-10-06 14:45:00,25.54,25.61,25.53,25.59,91892.0,21.2457,21.304,21.2374,21.2873,91892.0
2017-10-06 14:50:00,25.59,25.59,25.58,25.59,13961.0,21.2873,21.2873,21.279,21.2873,13961.0
2017-10-06 14:55:00,25.59,25.61,25.58,25.58,26396.0,21.2873,21.304,21.279,21.279,26396.0
2017-10-06 15:00:00,25.58,25.59,25.58,25.59,12855.0,21.279,21.2873,21.279,21.2873,12855.0
2017-10-06 15:05:00,25.59,25.59,25.55,25.56,17054.0,21.2873,21.2873,21.254,21.2624,17054.0
2017-10-06 15:10:00,25.56,25.56,25.53,25.53,23725.0,21.2624,21.2624,21.2374,21.2374,23725.0
2017-10-06 15:15:00,25.53,25.53,25.49,25.52,38635.0,21.2374,21.2374,21.2041,21.2291,38635.0
2017-10-06 15:20:00,25.53,25.53,25.49,25.51,39259.0,21.2374,21.2374,21.2041,21.2208,39259.0
2017-10-06 15:25:00,25.51,25.53,25.49,25.49,36160.0,21.2208,21.2374,21.2041,21.2041,36160.0
2017-10-06 15:30:00,25.49,25.5,25.49,25.5,32387.0,21.2041,21.2125,21.2041,21.2125,32387.0
2017-10-06 15:35:00,25.5,25.5,25.47,25.47,39024.0,21.2125,21.2125,21.1875,21.1875,39024.0
2017-10-06 15:40:00,25.48,25.52,25.47,25.49,113575.0,21.1958,21.2291,21.1875,21.2041,113575.0
2017-10-06 15:45:00,25.48,25.48,25.43,25.43,68513.0,21.1958,21.1958,21.1542,21.1542,68513.0
2017-10-06 15:50:00,25.43,25.46,25.43,25.45,103317.0,21.1542,21.1792,21.1542,21.1709,103317.0
2017-10-06 15:55:00,25.45,25.5,25.42,25.49,248277.0,21.1709,21.2125,21.1459,21.2041,248277.0
2017-10-09 09:30:00,25.51,25.63,25.45,25.49,48183.0,21.2208,21.3206,21.1709,21.2041,48183.0
2017-10-09 09:35:00,25.47,25.53,25.43,25.51,12412.0,21.1875,21.2374,21.1542,21.2208,12412.0
2017-10-09 09:40:00,25.5,25.61,25.5,25.6,37848.0,21.2125,21.304,21.2125,21.2956,37848.0
2017-10-09 09:45:00,25.6,25.65,25.57,25.57,20761.0,21.2956,21.3372,21.2707,21.2707,20761.0
2017-10-09 09:50:00,25.57,25.65,25.57,25.65,26505.0,21.2707,21.3372,21.2707,21.3372,26505.0
2017-10-09 09:55:00,25.65,25.67,25.64,25.65,22618.0,21.3372,21.3539,21.3289,21.3372,22618.0
2017-10-09 10:00:00,25.66,25.66,25.58,25.6,14561.0,21.3456,21.3456,21.279,21.2956,14561.0
2017-10-09 10:05:00,25.6,25.61,25.54,25.56,11501.0,21.2956,21.304,21.2457,21.2624,11501.0
2017-10-09 10:10:00,25.57,25.63,25.56,25.62,20799.0,21.2707,21.3206,21.2624,21.3123,20799.0
2017-10-09 10:15:00,25.63,25.65,25.61,25.62,17780.0,21.3206,21.3372,21.304,21.3123,17780.0
2017-10-09 10:20:00,25.62,25.65,25.61,25.65,18250.0,21.3123,21.3372,21.304,21.3372,18250.0
2017-10-09 10:25:00,25.66,25.7,25.65,25.66,17100.0,21.3456,21.3788,21.3372,21.3456,17100.0
2017-10-09 10:30:00,25.67,25.67,25.62,25.64,16937.0,21.3539,21.3539,21.3123,21.3289,16937.0
2017-10-09 10:35:00,25.64,25.71,25.64,25.71,16941.0,21.3289,21.3871,21.3289,21.3871,16941.0
2017-10-09 10:40:00,25.71,25.75,25.7,25.71,28331.0,21.3871,21.4204,21.3788,21.3871,28331.0
2017-10-09 10:45:00,25.72,25.77,25.71,25.76,20651.0,21.3955,21.4371,21.3871,21.4287,20651.0
2017-10-09 10:50:00,25.75,25.81,25.74,25.8,27788.0,21.4204,21.4703,21.4121,21.462,27788.0
2017-10-09 10:55:00,25.8,25.83,25.8,25.83,7924.0,21.462,21.487,21.462,21.487,7924.0
2017-10-09 11:00:00,25.83,25.83,25.81,25.82,17888.0,21.487,21.487,21.4703,21.4787,17888.0
2017-10-09 11:05:00,25.82,25.84,25.81,25.81,23364.0,21.4787,21.4953,21.4703,21.4703,23364.0
2017-10-09 11:10:00,25.82,25.86,25.81,25.86,8007.0,21.4787,21.5119,21.4703,21.5119,8007.0
2017-10-09 11:15:00,25.85,25.91,25.84,25.9,24477.0,21.5036,21.5535,21.4953,21.5452,24477.0
2017-10-09 11:20:00,25.9,25.93,25.9,25.91,17093.0,21.5452,21.5702,21.5452,21.5535,17093.0
2017-10-09 11:25:00,25.91,25.92,25.89,25.91,12248.0,21.5535,21.5618,21.5369,21.5535,12248.0
2017-10-09 11:30:00,25.9,25.92,25.87,25.88,22812.0,21.5452,21.5618,21.5202,21.5286,22812.0
2017-10-09 11:35:00,25.87,25.88,25.84,25.84,14678.0,21.5202,21.5286,21.4953,21.4953,14678.0
2017-10-09 11:40:00,25.84,25.84,25.82,25.83,5683.0,21.4953,21.4953,21.4787,21.487,5683.0
2017-10-09 11:45:00,25.82,25.83,25.8,25.8,6800.0,21.4787,21.487,21.462,21.462,6800.0
2017-10-09 11:50:00,25.8,25.82,25.79,25.82,15398.0,21.462,21.4787,21.4537,21.4787,15398.0
2017-10-09 11:55:00,25.81,25.84,25.81,25.83,6551.0,21.4703,21.4953,21.4703,21.487,6551.0
2017-10-09 12:00:00,25.82,25.83,25.78,25.79,13556.0,21.4787,21.487,21.4454,21.4537,13556.0
2017-10-09 12:05:00,25.79,25.81,25.77,25.79,16864.0,21.4537,21.4703,21.4371,21.4537,16864.0
2017-10-09 12:10:00,25.79,25.79,25.76,25.77,9300.0,21.4537,21.4537,21.4287,21.4371,9300.0
2017-10-09 12:15:00,25.77,25.77,25.76,25.77,5406.0,21.4371,21.4371,21.4287,21.4371,5406.0
2017-10-09 12:20:00,25.77,25.77,25.74,25.75,22638.0,21.4371,21.4371,21.4121,21.4204,22638.0
2017-10-09 12:25:00,25.76,25.76,25.74,25.75,7359.0,21.4287,21.4287,21.4121,21.4204,7359.0
2017-10-09 12:30:00,25.74,25.76,25.74,25.75,11646.0,21.4121,21.4287,21.4121,21.4204,11646.0
2017-10-09 12:35:00,25.75,25.79,25.74,25.79,15714.0,21.4204,21.4537,21.4121,21.4537,15714.0
2017-10-09 12:40:00,25.79,25.81,25.79,25.79,6859.0,21.4537,21.4703,21.4537,21.4537,6859.0
2017-10-09 12:45:00,25.78,25.8,25.77,25.79,28474.0,21.4454,21.462,21.4371,21.4537,28474.0
2017-10-09 12:50:00,25.79,25.81,25.78,25.79,13559.0,21.4537,21.4703,21.4454,21.4537,13559.0
2017-10-09 12:55:00,25.79,25.79,25.76,25.76,11241.0,21.4537,21.4537,21.4287,21.4287,11241.0
2017-10-09 13:00:00,25.76,25.77,25.73,25.73,7258.0,21.4287,21.4371,21.4038,21.4038,7258.0
2017-10-09 13:05:00,25.73,25.74,25.72,25.72,4827.0,21.4038,21.4121,21.3955,21.3955,4827.0
2017-10-09 13:10:00,25.72,25.75,25.72,25.74,14346.0,21.3955,21.4204,21.3955,21.4121,14346.0
2017-10-09 13:15:00,25.74,25.74,25.71,25.73,9233.0,21.4121,21.4121,21.3871,21.4038,9233.0
2017-10-09 13:20:00,25.73,25.73,25.71,25.73,9346.0,21.4038,21.4038,21.3871,21.4038,9346.0
2017-10-09 13:25:00,25.73,25.74,25.72,25.73,6120.0,21.4038,21.4121,21.3955,21.4038,6120.0
2017-10-09 13:30:00,25.73,25.73,25.69,25.71,12295.0,21.4038,21.4038,21.3705,21.3871,12295.0
2017-10-09 13:35:00,25.7,25.7,25.68,25.69,9199.0,21.3788,21.3788,21.3622,21.3705,9199.0
2017-10-09 13:40:00,25.7,25.71,25.69,25.69,16870.0,21.3788,21.3871,21.3705,21.3705,16870.0
2017-10-09 13:45:00,25.69,25.7,25.68,25.68,5667.0,21.3705,21.3788,21.3622,21.3622,5667.0
2017-10-09 13:50:00,25.68,25.69,25.68,25.69,5600.0,21.3622,21.3705,21.3622,21.3705,5600.0
2017-10-09 13:55:00,25.69,25.69,25.68,25.69,9834.0,21.3705,21.3705,21.3622,21.3705,9834.0
2017-10-09 14:00:00,25.69,25.72,25.68,25.71,27042.0,21.3705,21.3955,21.3622,21.3871,27042.0
2017-10-09 14:05:00,25.71,25.71,25.67,25.67,8674.0,21.3871,21.3871,21.3539,21.3539,8674.0
2017-10-09 14:10:00,25.68,25.68,25.65,25.66,13109.0,21.3622,21.3622,21.3372,21.3456,13109.0
2017-10-09 14:15:00,25.66,25.67,25.63,25.65,17180.0,21.3456,21.3539,21.3206,21.3372,17180.0
2017-10-09 14:20:00,25.64,25.67,25.62,25.67,12194.0,21.3289,21.3539,21.3123,21.3539,12194.0
2017-10-09 14:25:00,25.68,25.72,25.66,25.7,58500.0,21.3622,21.3955,21.3456,21.3788,58500.0
2017-10-09 14:30:00,25.7,25.72,25.64,25.64,10257.0,21.3788,21.3955,21.3289,21.3289,10257.0
2017-10-09 14:35:00,25.64,25.65,25.63,25.64,4855.0,21.3289,21.3372,21.3206,21.3289,4855.0
2017-10-09 14:40:00,25.63,25.65,25.62,25.64,7791.0,21.3206,21.3372,21.3123,21.3289,7791.0
2017-10-09 14:45:00,25.63,25.67,25.63,25.65,73215.0,21.3206,21.3539,21.3206,21.3372,73215.0
2017-10-09 14:50:00,25.65,25.67,25.65,25.67,11761.0,21.3372,21.3539,21.3372,21.3539,11761.0
2017-10-09 14:55:00,25.67,25.73,25.66,25.73,43308.0,21.3539,21.4038,21.3456,21.4038,43308.0
2017-10-09 15:00:00,25.73,25.76,25.71,25.73,44482.0,21.4038,21.4287,21.3871,21.4038,44482.0
2017-10-09 15:05:00,25.72,25.73,25.71,25.72,7292.0,21.3955,21.4038,21.3871,21.3955,7292.0
2017-10-09 15:10:00,25.73,25.77,25.72,25.77,48355.0,21.4038,21.4371,21.3955,21.4371,48355.0
2017-10-09 15:15:00,25.77,25.79,25.76,25.79,36452.0,21.4371,21.4537,21.4287,21.4537,36452.0
2017-10-09 15:20:00,25.79,25.83,25.78,25.82,19508.0,21.4537,21.487,21.4454,21.4787,19508.0
2017-10-09 15:25:00,25.83,25.86,25.81,25.85,50803.0,21.487,21.5119,21.4703,21.5036,50803.0
2017-10-09 15:30:00,25.84,25.87,25.82,25.83,91714.0,21.4953,21.5202,21.4787,21.487,91714.0
2017-10-09 15:35:00,25.84,25.84,25.76,25.77,113759.0,21.4953,21.4953,21.4287,21.4371,113759.0
2017-10-09 15:40:00,25.78,25.78,25.76,25.78,67021.0,21.4454,21.4454,21.4287,21.4454,67021.0
2017-10-09 15:45:00,25.78,25.8,25.76,25.77,82850.0,21.4454,21.462,21.4287,21.4371,82850.0
2017-10-09 15:50:00,25.77,25.78,25.75,25.76,84581.0,21.4371,21.4454,21.4204,21.4287,84581.0
2017-10-09 15:55:00,25.77,25.77,25.69,25.74,286685.0,21.4371,21.4371,21.3705,21.4121,286685.0
2017-10-10 09:30:00,25.92,25.95,25.76,25.79,24680.0,21.5618,21.5868,21.4287,21.4537,24680.0
2017-10-10 09:35:00,25.78,25.85,25.78,25.8,32895.0,21.4454,21.5036,21.4454,21.462,32895.0
2017-10-10 09:40:00,25.81,25.93,25.8,25.87,54392.0,21.4703,21.5702,21.462,21.5202,54392.0
2017-10-10 09:45:00,25.87,25.88,25.78,25.78,34079.0,21.5202,21.5286,21.4454,21.4454,34079.0
2017-10-10 09:50:00,25.79,25.81,25.77,25.8,18230.0,21.4537,21.4703,21.4371,21.462,18230.0
2017-10-10 09:55:00,25.8,25.91,25.8,25.91,39634.0,21.462,21.5535,21.462,21.5535,39634.0
2017-10-10 10:00:00,25.91,25.91,25.84,25.87,38921.0,21.5535,21.5535,21.4953,21.5202,38921.0
2017-10-10 10:05:00,25.86,25.86,25.79,25.8,37130.0,21.5119,21.5119,21.4537,21.462,37130.0
2017-10-10 10:10:00,25.8,25.81,25.69,25.71,19114.0,21.462,21.4703,21.3705,21.3871,19114.0
2017-10-10 10:15:00,25.71,25.71,25.65,25.66,40486.0,21.3871,21.3871,21.3372,21.3456,40486.0
2017-10-10 10:20:00,25.66,25.68,25.63,25.66,26067.0,21.3456,21.3622,21.3206,21.3456,26067.0
2017-10-10 10:25:00,25.66,25.67,25.63,25.66,15630.0,21.3456,21.3539,21.3206,21.3456,15630.0
2017-10-10 10:30:00,25.66,25.71,25.66,25.7,26538.0,21.3456,21.3871,21.3456,21.3788,26538.0
2017-10-10 10:35:00,25.7,25.72,25.69,25.71,19747.0,21.3788,21.3955,21.3705,21.3871,19747.0
2017-10-10 10:40:00,25.71,25.71,25.66,25.69,26473.0,21.3871,21.3871,21.3456,21.3705,26473.0
2017-10-10 10:45:00,25.69,25.76,25.68,25.76,125042.0,21.3705,21.4287,21.3622,21.4287,125042.0
2017-10-10 10:50:00,25.76,25.78,25.75,25.78,12377.0,21.4287,21.4454,21.4204,21.4454,12377.0
2017-10-10 10:55:00,25.78,25.83,25.77,25.81,38428.0,21.4454,21.487,21.4371,21.4703,38428.0
2017-10-10 11:00:00,25.8,25.8,25.77,25.79,34450.0,21.462,21.462,21.4371,21.4537,34450.0
2017-10-10 11:05:00,25.79,25.81,25.78,25.8,28012.0,21.4537,21.4703,21.4454,21.462,28012.0
2017-10-10 11:10:00,25.8,25.82,25.78,25.8,129564.0,21.462,21.4787,21.4454,21.462,129564.0
2017-10-10 11:15:00,25.81,25.83,25.79,25.81,49208.0,21.4703,21.487,21.4537,21.4703,49208.0
2017-10-10 11:20:00,25.81,25.81,25.77,25.79,41356.0,21.4703,21.4703,21.4371,21.4537,41356.0
2017-10-10 11:25:00,25.79,25.8,25.78,25.79,16856.0,21.4537,21.462,21.4454,21.4537,16856.0
2017-10-10 11:30:00,25.79,25.8,25.78,25.79,15884.0,21.4537,21.462,21.4454,21.4537,15884.0
2017-10-10 11:35:00,25.8,25.8,25.78,25.79,44490.0,21.462,21.462,21.4454,21.4537,44490.0
2017-10-10 11:40:00,25.79,25.8,25.77,25.79,25850.0,21.4537,21.462,21.4371,21.4537,25850.0
2017-10-10 11:45:00,25.79,25.8,25.78,25.8,18090.0,21.4537,21.462,21.4454,21.462,18090.0
2017-10-10 11:50:00,25.8,25.8,25.76,25.77,16578.0,21.462,21.462,21.4287,21.4371,16578.0
2017-10-10 11:55:00,25.77,25.78,25.74,25.74,24280.0,21.4371,21.4454,21.4121,21.4121,24280.0
2017-10-10 12:00:00,25.75,25.75,25.7,25.7,13129.0,21.4204,21.4204,21.3788,21.3788,13129.0
2017-10-10 12:05:00,25.7,25.71,25.64,25.67,28173.0,21.3788,21.3871,21.3289,21.3539,28173.0
2017-10-10 12:10:00,25.68,25.72,25.67,25.7,24090.0,21.3622,21.3955,21.3539,21.3788,24090.0
2017-10-10 12:15:00,25.7,25.77,25.7,25.77,41358.0,21.3788,21.4371,21.3788,21.4371,41358.0
2017-10-10 12:20:00,25.76,25.8,25.76,25.78,24573.0,21.4287,21.462,21.4287,21.4454,24573.0
2017-10-10 12:25:00,25.79,25.79,25.78,25.78,11790.0,21.4537,21.4537,21.4454,21.4454,11790.0
2017-10-10 12:30:00,25.78,25.78,25.76,25.78,14522.0,21.4454,21.4454,21.4287,21.4454,14522.0
2017-10-10 12:35:00,25.78,25.79,25.77,25.79,13969.0,21.4454,21.4537,21.4371,21.4537,13969.0
2017-10-10 12:40:00,25.79,25.81,25.78,25.8,36765.0,21.4537,21.4703,21.4454,21.462,36765.0
2017-10-10 12:45:00,25.8,25.81,25.79,25.79,30735.0,21.462,21.4703,21.4537,21.4537,30735.0
2017-10-10 12:50:00,25.8,25.8,25.78,25.78,10266.0,21.462,21.462,21.4454,21.4454,10266.0
2017-10-10 12:55:00,25.78,25.81,25.77,25.8,15907.0,21.4454,21.4703,21.4371,21.462,15907.0
2017-10-10 13:00:00,25.8,25.8,25.74,25.74,10924.0,21.462,21.462,21.4121,21.4121,10924.0
2017-10-10 13:05:00,25.74,25.75,25.73,25.73,11958.0,21.4121,21.4204,21.4038,21.4038,11958.0
2017-10-10 13:10:00,25.73,25.74,25.67,25.68,23897.0,21.4038,21.4121,21.3539,21.3622,23897.0
2017-10-10 13:15:00,25.68,25.69,25.66,25.68,18650.0,21.3622,21.3705,21.3456,21.3622,18650.0
2017-10-10 13:20:00,25.67,25.68,25.64,25.65,16502.0,21.3539,21.3622,21.3289,21.3372,16502.0
2017-10-10 13:25:00,25.66,25.67,25.64,25.64,15976.0,21.3456,21.3539,21.3289,21.3289,15976.0
2017-10-10 13:30:00,25.65,25.65,25.61,25.63,18201.0,21.3372,21.3372,21.304,21.3206,18201.0
2017-10-10 13:35:00,25.63,25.68,25.62,25.68,22561.0,21.3206,21.3622,21.3123,21.3622,22561.0
2017-10-10 13:40:00,25.68,25.71,25.68,25.69,13150.0,21.3622,21.3871,21.3622,21.3705,13150.0
2017-10-10 13:45:00,25.69,25.69,25.67,25.68,5114.0,21.3705,21.3705,21.3539,21.3622,5114.0
2017-10-10 13:50:00,25.68,25.68,25.64,25.66,18986.0,21.3622,21.3622,21.3289,21.3456,18986.0
2017-10-10 13:55:00,25.67,25.67,25.63,25.64,22598.0,21.3539,21.3539,21.3206,21.3289,22598.0
2017-10-10 14:00:00,25.64,25.65,25.63,25.63,17575.0,21.3289,21.3372,21.3206,21.3206,17575.0
2017-10-10 14:05:00,25.64,25.64,25.62,25.63,13073.0,21.3289,21.3289,21.3123,21.3206,13073.0
2017-10-10 14:10:00,25.63,25.63,25.6,25.61,30454.0,21.3206,21.3206,21.2956,21.304,30454.0
2017-10-10 14:15:00,25.62,25.63,25.61,25.63,17898.0,21.3123,21.3206,21.304,21.3206,17898.0
2017-10-10 14:20:00,25.63,25.65,25.63,25.64,34234.0,21.3206,21.3372,21.3206,21.3289,34234.0
2017-10-10 14:25:00,25.64,25.65,25.63,25.64,23246.0,21.3289,21.3372,21.3206,21.3289,23246.0
2017-10-10 14:30:00,25.64,25.67,25.64,25.66,25457.0,21.3289,21.3539,21.3289,21.3456,25457.0
2017-10-10 14:35:00,25.66,25.66,25.65,25.66,8455.0,21.3456,21.3456,21.3372,21.3456,8455.0
2017-10-10 14:40:00,25.65,25.66,25.64,25.66,44498.0,21.3372,21.3456,21.3289,21.3456,44498.0
2017-10-10 14:45:00,25.66,25.66,25.65,25.65,8700.0,21.3456,21.3456,21.3372,21.3372,8700.0
2017-10-10 14:50:00,25.65,25.7,25.64,25.7,44477.0,21.3372,21.3788,21.3289,21.3788,44477.0
2017-10-10 14:55:00,25.7,25.71,25.69,25.69,22545.0,21.3788,21.3871,21.3705,21.3705,22545.0
2017-10-10 15:00:00,25.7,25.72,25.69,25.71,13824.0,21.3788,21.3955,21.3705,21.3871,13824.0
2017-10-10 15:05:00,25.71,25.71,25.67,25.69,28457.0,21.3871,21.3871,21.3539,21.3705,28457.0
2017-10-10 15:10:00,25.69,25.69,25.65,25.65,13202.0,21.3705,21.3705,21.3372,21.3372,13202.0
2017-10-10 15:15:00,25.65,25.67,25.65,25.67,19262.0,21.3372,21.3539,21.3372,21.3539,19262.0
2017-10-10 15:20:00,25.67,25.68,25.65,25.66,165518.0,21.3539,21.3622,21.3372,21.3456,165518.0
2017-10-10 15:25:00,25.67,25.67,25.64,25.64,107272.0,21.3539,21.3539,21.3289,21.3289,107272.0
2017-10-10 15:30:00,25.64,25.65,25.6,25.6,48573.0,21.3289,21.3372,21.2956,21.2956,48573.0
2017-10-10 15:35:00,25.61,25.63,25.58,25.62,56582.0,21.304,21.3206,21.279,21.3123,56582.0
2017-10-10 15:40:00,25.62,25.66,25.61,25.63,58631.0,21.3123,21.3456,21.304,21.3206,58631.0
2017-10-10 15:45:00,25.64,25.65,25.61,25.62,57801.0,21.3289,21.3372,21.304,21.3123,57801.0
2017-10-10 15:50:00,25.63,25.65,25.61,25.63,68537.0,21.3206,21.3372,21.304,21.3206,68537.0
2017-10-10 15:55:00,25.64,25.69,25.63,25.68,292288.0,21.3289,21.3705,21.3206,21.3622,292288.0
2017-10-11 09:30:00,25.45,25.69,25.42,25.6,69602.0,21.1709,21.3705,21.1459,21.2956,69602.0
2017-10-11 09:35:00,25.6,25.62,25.48,25.51,25988.0,21.2956,21.3123,21.1958,21.2208,25988.0
2017-10-11 09:40:00,25.5,25.59,25.48,25.55,12551.0,21.2125,21.2873,21.1958,21.254,12551.0
2017-10-11 09:45:00,25.54,25.58,25.51,25.53,19286.0,21.2457,21.279,21.2208,21.2374,19286.0
2017-10-11 09:50:00,25.53,25.56,25.48,25.5,40045.0,21.2374,21.2624,21.1958,21.2125,40045.0
2017-10-11 09:55:00,25.5,25.56,25.48,25.54,31620.0,21.2125,21.2624,21.1958,21.2457,31620.0
2017-10-11 10:00:00,25.53,25.54,25.49,25.51,32432.0,21.2374,21.2457,21.2041,21.2208,32432.0
2017-10-11 10:05:00,25.5,25.52,25.49,25.52,29258.0,21.2125,21.2291,21.2041,21.2291,29258.0
2017-10-11 10:10:00,25.52,25.57,25.51,25.51,57373.0,21.2291,21.2707,21.2208,21.2208,57373.0
2017-10-11 10:15:00,25.52,25.53,25.5,25.52,22018.0,21.2291,21.2374,21.2125,21.2291,22018.0
2017-10-11 10:20:00,25.52,25.59,25.51,25.59,24941.0,21.2291,21.2873,21.2208,21.2873,24941.0
2017-10-11 10:25:00,25.59,25.6,25.58,25.59,19928.0,21.2873,21.2956,21.279,21.2873,19928.0
2017-10-11 10:30:00,25.59,25.59,25.53,25.53,38034.0,21.2873,21.2873,21.2374,21.2374,38034.0
2017-10-11 10:35:00,25.53,25.53,25.49,25.51,28018.0,21.2374,21.2374,21.2041,21.2208,28018.0
2017-10-11 10:40:00,25.5,25.52,25.49,25.5,37525.0,21.2125,21.2291,21.2041,21.2125,37525.0
2017-10-11 10:45:00,25.5,25.52,25.49,25.51,37897.0,21.2125,21.2291,21.2041,21.2208,37897.0
2017-10-11 10:50:00,25.51,25.52,25.48,25.5,22441.0,21.2208,21.2291,21.1958,21.2125,22441.0
2017-10-11 10:55:00,25.5,25.53,25.49,25.52,47822.0,21.2125,21.2374,21.2041,21.2291,47822.0
2017-10-11 11:00:00,25.51,25.51,25.48,25.49,10769.0,21.2208,21.2208,21.1958,21.2041,10769.0
2017-10-11 11:05:00,25.49,25.5,25.48,25.49,18627.0,21.2041,21.2125,21.1958,21.2041,18627.0
2017-10-11 11:10:00,25.5,25.55,25.49,25.55,37974.0,21.2125,21.254,21.2041,21.254,37974.0
2017-10-11 11:15:00,25.55,25.56,25.51,25.51,13267.0,21.254,21.2624,21.2208,21.2208,13267.0
2017-10-11 11:20:00,25.51,25.52,25.5,25.51,16315.0,21.2208,21.2291,21.2125,21.2208,16315.0
2017-10-11 11:25:00,25.51,25.52,25.5,25.51,18369.0,21.2208,21.2291,21.2125,21.2208,18369.0
2017-10-11 11:30:00,25.51,25.53,25.51,25.52,6733.0,21.2208,21.2374,21.2208,21.2291,6733.0
2017-10-11 11:35:00,25.52,25.52,25.5,25.5,18826.0,21.2291,21.2291,21.2125,21.2125,18826.0
2017-10-11 11:40:00,25.5,25.52,25.5,25.5,25556.0,21.2125,21.2291,21.2125,21.2125,25556.0
2017-10-11 11:45:00,25.5,25.54,25.5,25.51,19040.0,21.2125,21.2457,21.2125,21.2208,19040.0
2017-10-11 11:50:00,25.5,25.51,25.48,25.49,21187.0,21.2125,21.2208,21.1958,21.2041,21187.0
2017-10-11 11:55:00,25.49,25.5,25.47,25.5,30591.0,21.2041,21.2125,21.1875,21.2125,30591.0
2017-10-11 12:00:00,25.5,25.52,25.5,25.52,12523.0,21.2125,21.2291,21.2125,21.2291,12523.0
2017-10-11 12:05:00,25.51,25.52,25.48,25.5,30648.0,21.2208,21.2291,21.1958,21.2125,30648.0
2017-10-11 12:10:00,25.5,25.5,25.46,25.48,24162.0,21.2125,21.2125,21.1792,21.1958,24162.0
2017-10-11 12:15:00,25.48,25.48,25.46,25.48,21080.0,21.1958,21.1958,21.1792,21.1958,21080.0
2017-10-11 12:20:00,25.48,25.49,25.47,25.48,12945.0,21.1958,21.2041,21.1875,21.1958,12945.0
2017-10-11 12:25:00,25.47,25.48,25.47,25.48,12210.0,21.1875,21.1958,21.1875,21.1958,12210.0
2017-10-11 12:30:00,25.47,25.5,25.47,25.5,10908.0,21.1875,21.2125,21.1875,21.2125,10908.0
2017-10-11 12:35:00,25.49,25.5,25.49,25.49,24875.0,21.2041,21.2125,21.2041,21.2041,24875.0
2017-10-11 12:40:00,25.5,25.5,25.48,25.49,19647.0,21.2125,21.2125,21.1958,21.2041,19647.0
2017-10-11 12:45:00,25.49,25.49,25.43,25.44,17431.0,21.2041,21.2041,21.1542,21.1625,17431.0
2017-10-11 12:50:00,25.44,25.46,25.43,25.46,20378.0,21.1625,21.1792,21.1542,21.1792,20378.0
2017-10-11 12:55:00,25.45,25.46,25.44,25.45,25457.0,21.1709,21.1792,21.1625,21.1709,25457.0
2017-10-11 13:00:00,25.45,25.46,25.42,25.43,17810.0,21.1709,21.1792,21.1459,21.1542,17810.0
2017-10-11 13:05:00,25.43,25.44,25.41,25.42,19668.0,21.1542,21.1625,21.1376,21.1459,19668.0
2017-10-11 13:10:00,25.42,25.44,25.41,25.42,17887.0,21.1459,21.1625,21.1376,21.1459,17887.0
2017-10-11 13:15:00,25.41,25.42,25.37,25.37,16256.0,21.1376,21.1459,21.1043,21.1043,16256.0
2017-10-11 13:20:00,25.37,25.38,25.34,25.35,22456.0,21.1043,21.1126,21.0794,21.0877,22456.0
2017-10-11 13:25:00,25.35,25.35,25.27,25.29,124888.0,21.0877,21.0877,21.0211,21.0378,124888.0
2017-10-11 13:30:00,25.29,25.32,25.29,25.32,14319.0,21.0378,21.0627,21.0378,21.0627,14319.0
2017-10-11 13:35:00,25.32,25.32,25.29,25.3,16429.0,21.0627,21.0627,21.0378,21.0461,16429.0
2017-10-11 13:40:00,25.3,25.34,25.28,25.33,23811.0,21.0461,21.0794,21.0294,21.071,23811.0
2017-10-11 13:45:00,25.33,25.34,25.32,25.34,15789.0,21.071,21.0794,21.0627,21.0794,15789.0
2017-10-11 13:50:00,25.33,25.43,25.33,25.43,36520.0,21.071,21.1542,21.071,21.1542,36520.0
2017-10-11 13:55:00,25.43,25.43,25.37,25.37,21346.0,21.1542,21.1542,21.1043,21.1043,21346.0
2017-10-11 14:00:00,25.37,25.41,25.34,25.38,49853.0,21.1043,21.1376,21.0794,21.1126,49853.0
2017-10-11 14:05:00,25.39,25.4,25.35,25.36,20446.0,21.121,21.1293,21.0877,21.096,20446.0
2017-10-11 14:10:00,25.36,25.38,25.35,25.35,27799.0,21.096,21.1126,21.0877,21.0877,27799.0
2017-10-11 14:15:00,25.36,25.37,25.34,25.35,25760.0,21.096,21.1043,21.0794,21.0877,25760.0
2017-10-11 14:20:00,25.34,25.36,25.31,25.33,34089.0,21.0794,21.096,21.0544,21.071,34089.0
2017-10-11 14:25:00,25.33,25.36,25.32,25.35,43847.0,21.071,21.096,21.0627,21.0877,43847.0
2017-10-11 14:30:00,25.35,25.36,25.34,25.35,21406.0,21.0877,21.096,21.0794,21.0877,21406.0
2017-10-11 14:35:00,25.35,25.37,25.35,25.36,20943.0,21.0877,21.1043,21.0877,21.096,20943.0
2017-10-11 14:40:00,25.36,25.38,25.35,25.35,23509.0,21.096,21.1126,21.0877,21.0877,23509.0
2017-10-11 14:45:00,25.35,25.38,25.35,25.38,30412.0,21.0877,21.1126,21.0877,21.1126,30412.0
2017-10-11 14:50:00,25.38,25.39,25.37,25.39,17641.0,21.1126,21.121,21.1043,21.121,17641.0
2017-10-11 14:55:00,25.39,25.48,25.38,25.46,77098.0,21.121,21.1958,21.1126,21.1792,77098.0
2017-10-11 15:00:00,25.46,25.48,25.44,25.44,26230.0,21.1792,21.1958,21.1625,21.1625,26230.0
2017-10-11 15:05:00,25.45,25.45,25.42,25.44,26957.0,21.1709,21.1709,21.1459,21.1625,26957.0
2017-10-11 15:10:00,25.44,25.45,25.41,25.42,36756.0,21.1625,21.1709,21.1376,21.1459,36756.0
2017-10-11 15:15:00,25.43,25.44,25.41,25.42,31551.0,21.1542,21.1625,21.1376,21.1459,31551.0
2017-10-11 15:20:00,25.42,25.42,25.37,25.37,46478.0,21.1459,21.1459,21.1043,21.1043,46478.0
2017-10-11 15:25:00,25.37,25.4,25.34,25.38,39321.0,21.1043,21.1293,21.0794,21.1126,39321.0
2017-10-11 15:30:00,25.39,25.44,25.38,25.41,45747.0,21.121,21.1625,21.1126,21.1376,45747.0
2017-10-11 15:35:00,25.42,25.42,25.37,25.39,48736.0,21.1459,21.1459,21.1043,21.121,48736.0
2017-10-11 15:40:00,25.39,25.44,25.38,25.44,71240.0,21.121,21.1625,21.1126,21.1625,71240.0
2017-10-11 15:45:00,25.45,25.47,25.41,25.46,127533.0,21.1709,21.1875,21.1376,21.1792,127533.0
2017-10-11 15:50:00,25.46,25.47,25.44,25.45,75615.0,21.1792,21.1875,21.1625,21.1709,75615.0
2017-10-11 15:55:00,25.44,25.49,25.41,25.47,334263.0,21.1625,21.2041,21.1376,21.1875,334263.0
2017-10-12 09:30:00,25.54,25.58,25.47,25.5,38438.0,21.2457,21.279,21.1875,21.2125,38438.0
2017-10-12 09:35:00,25.49,25.5,25.35,25.37,14700.0,21.2041,21.2125,21.0877,21.1043,14700.0
2017-10-12 09:40:00,25.37,25.38,25.29,25.32,21711.0,21.1043,21.1126,21.0378,21.0627,21711.0
2017-10-12 09:45:00,25.32,25.37,25.31,25.33,16231.0,21.0627,21.1043,21.0544,21.071,16231.0
2017-10-12 09:50:00,25.33,25.39,25.28,25.39,24641.0,21.071,21.121,21.0294,21.121,24641.0
2017-10-12 09:55:00,25.39,25.43,25.39,25.41,16658.0,21.121,21.1542,21.121,21.1376,16658.0
2017-10-12 10:00:00,25.43,25.43,25.32,25.33,25879.0,21.1542,21.1542,21.0627,21.071,25879.0
2017-10-12 10:05:00,25.32,25.32,25.22,25.27,20856.0,21.0627,21.0627,20.9795,21.0211,20856.0
2017-10-12 10:10:00,25.27,25.36,25.25,25.36,25052.0,21.0211,21.096,21.0045,21.096,25052.0
2017-10-12 10:15:00,25.36,25.44,25.36,25.44,23741.0,21.096,21.1625,21.096,21.1625,23741.0
2017-10-12 10:20:00,25.44,25.45,25.39,25.4,12648.0,21.1625,21.1709,21.121,21.1293,12648.0
2017-10-12 10:25:00,25.39,25.43,25.39,25.41,7650.0,21.121,21.1542,21.121,21.1376,7650.0
2017-10-12 10:30:00,25.42,25.47,25.41,25.46,12130.0,21.1459,21.1875,21.1376,21.1792,12130.0
2017-10-12 10:35:00,25.46,25.52,25.46,25.52,18683.0,21.1792,21.2291,21.1792,21.2291,18683.0
2017-10-12 10:40:00,25.52,25.52,25.48,25.5,9161.0,21.2291,21.2291,21.1958,21.2125,9161.0
2017-10-12 10:45:00,25.5,25.51,25.49,25.5,15383.0,21.2125,21.2208,21.2041,21.2125,15383.0
2017-10-12 10:50:00,25.5,25.56,25.5,25.54,29862.0,21.2125,21.2624,21.2125,21.2457,29862.0
2017-10-12 10:55:00,25.55,25.61,25.54,25.59,39329.0,21.254,21.304,21.2457,21.2873,39329.0
2017-10-12 11:00:00,25.6,25.6,25.56,25.6,19682.0,21.2956,21.2956,21.2624,21.2956,19682.0
2017-10-12 11:05:00,25.6,25.65,25.58,25.64,24176.0,21.2956,21.3372,21.279,21.3289,24176.0
2017-10-12 11:10:00,25.65,25.71,25.6,25.6,87220.0,21.3372,21.3871,21.2956,21.2956,87220.0
2017-10-12 11:15:00,25.59,25.6,25.55,25.55,35743.0,21.2873,21.2956,21.254,21.254,35743.0
2017-10-12 11:20:00,25.55,25.57,25.55,25.56,19565.0,21.254,21.2707,21.254,21.2624,19565.0
2017-10-12 11:25:00,25.55,25.56,25.5,25.54,25909.0,21.254,21.2624,21.2125,21.2457,25909.0
2017-10-12 11:30:00,25.55,25.57,25.53,25.56,16802.0,21.254,21.2707,21.2374,21.2624,16802.0
2017-10-12 11:35:00,25.56,25.57,25.53,25.54,19108.0,21.2624,21.2707,21.2374,21.2457,19108.0
2017-10-12 11:40:00,25.54,25.54,25.51,25.52,15460.0,21.2457,21.2457,21.2208,21.2291,15460.0
2017-10-12 11:45:00,25.51,25.56,25.5,25.56,25516.0,21.2208,21.2624,21.2125,21.2624,25516.0
2017-10-12 11:50:00,25.55,25.58,25.55,25.57,18351.0,21.254,21.279,21.254,21.2707,18351.0
2017-10-12 11:55:00,25.57,25.61,25.56,25.61,16531.0,21.2707,21.304,21.2624,21.304,16531.0
2017-10-12 12:00:00,25.6,25.61,25.57,25.58,21989.0,21.2956,21.304,21.2707,21.279,21989.0
2017-10-12 12:05:00,25.58,25.61,25.56,25.58,19370.0,21.279,21.304,21.2624,21.279,19370.0
2017-10-12 12:10:00,25.57,25.75,25.55,25.71,156432.0,21.2707,21.4204,21.254,21.3871,156432.0
2017-10-12 12:15:00,25.71,25.72,25.62,25.64,40551.0,21.3871,21.3955,21.3123,21.3289,40551.0
2017-10-12 12:20:00,25.63,25.64,25.62,25.63,13644.0,21.3206,21.3289,21.3123,21.3206,13644.0
2017-10-12 12:25:00,25.62,25.69,25.62,25.69,47691.0,21.3123,21.3705,21.3123,21.3705,47691.0
2017-10-12 12:30:00,25.69,25.82,25.68,25.76,62710.0,21.3705,21.4787,21.3622,21.4287,62710.0
2017-10-12 12:35:00,25.77,25.77,25.69,25.71,32000.0,21.4371,21.4371,21.3705,21.3871,32000.0
2017-10-12 12:40:00,25.71,25.72,25.68,25.68,22039.0,21.3871,21.3955,21.3622,21.3622,22039.0
2017-10-12 12:45:00,25.69,25.72,25.69,25.72,16399.0,21.3705,21.3955,21.3705,21.3955,16399.0
2017-10-12 12:50:00,25.72,25.73,25.71,25.73,22908.0,21.3955,21.4038,21.3871,21.4038,22908.0
2017-10-12 12:55:00,25.73,25.74,25.71,25.72,31876.0,21.4038,21.4121,21.3871,21.3955,31876.0
2017-10-12 13:00:00,25.71,25.71,25.69,25.7,16499.0,21.3871,21.3871,21.3705,21.3788,16499.0
2017-10-12 13:05:00,25.71,25.72,25.69,25.71,14731.0,21.3871,21.3955,21.3705,21.3871,14731.0
2017-10-12 13:10:00,25.71,25.74,25.7,25.71,22274.0,21.3871,21.4121,21.3788,21.3871,22274.0
2017-10-12 13:15:00,25.71,25.73,25.69,25.69,17855.0,21.3871,21.4038,21.3705,21.3705,17855.0
2017-10-12 13:20:00,25.7,25.73,25.68,25.73,268223.0,21.3788,21.4038,21.3622,21.4038,268223.0
2017-10-12 13:25:00,25.73,25.75,25.71,25.73,27690.0,21.4038,21.4204,21.3871,21.4038,27690.0
2017-10-12 13:30:00,25.73,25.74,25.71,25.73,19762.0,21.4038,21.4121,21.3871,21.4038,19762.0
2017-10-12 13:35:00,25.74,25.75,25.72,25.73,57560.0,21.4121,21.4204,21.3955,21.4038,57560.0
2017-10-12 13:40:00,25.74,25.75,25.71,25.71,16280.0,21.4121,21.4204,21.3871,21.3871,16280.0
2017-10-12 13:45:00,25.71,25.73,25.7,25.73,29492.0,21.3871,21.4038,21.3788,21.4038,29492.0
2017-10-12 13:50:00,25.73,25.74,25.7,25.74,28683.0,21.4038,21.4121,21.3788,21.4121,28683.0
2017-10-12 13:55:00,25.73,25.78,25.71,25.78,41603.0,21.4038,21.4454,21.3871,21.4454,41603.0
2017-10-12 14:00:00,25.78,25.8,25.77,25.77,40884.0,21.4454,21.462,21.4371,21.4371,40884.0
2017-10-12 14:05:00,25.78,25.81,25.76,25.81,52639.0,21.4454,21.4703,21.4287,21.4703,52639.0
2017-10-12 14:10:00,25.81,25.83,25.79,25.8,32231.0,21.4703,21.487,21.4537,21.462,32231.0
2017-10-12 14:15:00,25.79,25.8,25.77,25.8,47682.0,21.4537,21.462,21.4371,21.462,47682.0
2017-10-12 14:20:00,25.8,25.81,25.75,25.76,39421.0,21.462,21.4703,21.4204,21.4287,39421.0
2017-10-12 14:25:00,25.77,25.79,25.77,25.77,37517.0,21.4371,21.4537,21.4371,21.4371,37517.0
2017-10-12 14:30:00,25.77,25.8,25.76,25.78,51531.0,21.4371,21.462,21.4287,21.4454,51531.0
2017-10-12 14:35:00,25.78,25.81,25.78,25.79,41754.0,21.4454,21.4703,21.4454,21.4537,41754.0
2017-10-12 14:40:00,25.79,25.8,25.68,25.68,97049.0,21.4537,21.462,21.3622,21.3622,97049.0
2017-10-12 14:45:00,25.68,25.72,25.67,25.7,46574.0,21.3622,21.3955,21.3539,21.3788,46574.0
2017-10-12 14:50:00,25.7,25.72,25.69,25.71,51664.0,21.3788,21.3955,21.3705,21.3871,51664.0
2017-10-12 14:55:00,25.71,25.71,25.69,25.69,27740.0,21.3871,21.3871,21.3705,21.3705,27740.0
2017-10-12 15:00:00,25.69,25.73,25.69,25.7,61540.0,21.3705,21.4038,21.3705,21.3788,61540.0
2017-10-12 15:05:00,25.7,25.72,25.63,25.65,119026.0,21.3788,21.3955,21.3206,21.3372,119026.0
2017-10-12 15:10:00,25.65,25.67,25.6,25.6,55862.0,21.3372,21.3539,21.2956,21.2956,55862.0
2017-10-12 15:15:00,25.6,25.66,25.6,25.66,45081.0,21.2956,21.3456,21.2956,21.3456,45081.0
2017-10-12 15:20:00,25.66,25.68,25.63,25.63,53538.0,21.3456,21.3622,21.3206,21.3206,53538.0
2017-10-12 15:25:00,25.63,25.64,25.6,25.63,72759.0,21.3206,21.3289,21.2956,21.3206,72759.0
2017-10-12 15:30:00,25.63,25.65,25.61,25.61,83405.0,21.3206,21.3372,21.304,21.304,83405.0
2017-10-12 15:35:00,25.61,25.66,25.6,25.65,121638.0,21.304,21.3456,21.2956,21.3372,121638.0
2017-10-12 15:40:00,25.64,25.72,25.64,25.7,139701.0,21.3289,21.3955,21.3289,21.3788,139701.0
2017-10-12 15:45:00,25.71,25.71,25.66,25.68,143589.0,21.3871,21.3871,21.3456,21.3622,143589.0
2017-10-12 15:50:00,25.68,25.68,25.6,25.63,147405.0,21.3622,21.3622,21.2956,21.3206,147405.0
2017-10-12 15:55:00,25.63,25.69,25.61,25.67,442518.0,21.3206,21.3705,21.304,21.3539,442518.0
2017-10-13 09:30:00,25.83,25.85,25.59,25.84,175952.0,21.487,21.5036,21.2873,21.4953,175952.0
2017-10-13 09:35:00,25.8,25.85,25.69,25.69,79556.0,21.462,21.5036,21.3705,21.3705,79556.0
2017-10-13 09:40:00,25.69,25.7,25.5,25.52,154547.0,21.3705,21.3788,21.2125,21.2291,154547.0
2017-10-13 09:45:00,25.51,25.56,25.47,25.55,48520.0,21.2208,21.2624,21.1875,21.254,48520.0
2017-10-13 09:50:00,25.55,25.64,25.54,25.62,106001.0,21.254,21.3289,21.2457,21.3123,106001.0
2017-10-13 09:55:00,25.62,25.74,25.57,25.7,114780.0,21.3123,21.4121,21.2707,21.3788,114780.0
2017-10-13 10:00:00,25.7,25.71,25.66,25.7,59765.0,21.3788,21.3871,21.3456,21.3788,59765.0
2017-10-13 10:05:00,25.71,25.73,25.65,25.68,43477.0,21.3871,21.4038,21.3372,21.3622,43477.0
2017-10-13 10:10:00,25.68,25.71,25.66,25.69,56410.0,21.3622,21.3871,21.3456,21.3705,56410.0
2017-10-13 10:15:00,25.69,25.7,25.64,25.68,39740.0,21.3705,21.3788,21.3289,21.3622,39740.0
2017-10-13 10:20:00,25.68,25.7,25.65,25.65,25846.0,21.3622,21.3788,21.3372,21.3372,25846.0
2017-10-13 10:25:00,25.66,25.67,25.64,25.66,49026.0,21.3456,21.3539,21.3289,21.3456,49026.0
2017-10-13 10:30:00,25.67,25.71,25.65,25.69,66330.0,21.3539,21.3871,21.3372,21.3705,66330.0
2017-10-13 10:35:00,25.68,25.68,25.5,25.51,146654.0,21.3622,21.3622,21.2125,21.2208,146654.0
2017-10-13 10:40:00,25.51,25.53,25.48,25.51,61625.0,21.2208,21.2374,21.1958,21.2208,61625.0
2017-10-13 10:45:00,25.51,25.56,25.51,25.54,83090.0,21.2208,21.2624,21.2208,21.2457,83090.0
2017-10-13 10:50:00,25.54,25.57,25.53,25.55,78359.0,21.2457,21.2707,21.2374,21.254,78359.0
2017-10-13 10:55:00,25.55,25.58,25.54,25.56,24273.0,21.254,21.279,21.2457,21.2624,24273.0
2017-10-13 11:00:00,25.56,25.6,25.56,25.59,36998.0,21.2624,21.2956,21.2624,21.2873,36998.0
2017-10-13 11:05:00,25.58,25.58,25.57,25.58,26136.0,21.279,21.279,21.2707,21.279,26136.0
2017-10-13 11:10:00,25.59,25.62,25.58,25.59,45333.0,21.2873,21.3123,21.279,21.2873,45333.0
2017-10-13 11:15:00,25.6,25.62,25.59,25.61,51586.0,21.2956,21.3123,21.2873,21.304,51586.0
2017-10-13 11:20:00,25.61,25.61,25.59,25.6,54418.0,21.304,21.304,21.2873,21.2956,54418.0
2017-10-13 11:25:00,25.61,25.61,25.59,25.6,58329.0,21.304,21.304,21.2873,21.2956,58329.0
2017-10-13 11:30:00,25.6,25.62,25.59,25.61,34102.0,21.2956,21.3123,21.2873,21.304,34102.0
2017-10-13 11:35:00,25.61,25.65,25.59,25.6,84450.0,21.304,21.3372,21.2873,21.2956,84450.0
2017-10-13 11:40:00,25.6,25.7,25.6,25.69,40736.0,21.2956,21.3788,21.2956,21.3705,40736.0
2017-10-13 11:45:00,25.68,25.71,25.68,25.7,48427.0,21.3622,21.3871,21.3622,21.3788,48427.0
2017-10-13 11:50:00,25.71,25.78,25.7,25.75,113311.0,21.3871,21.4454,21.3788,21.4204,113311.0
2017-10-13 11:55:00,25.76,25.76,25.75,25.75,114614.0,21.4287,21.4287,21.4204,21.4204,114614.0
2017-10-13 12:00:00,25.76,25.78,25.75,25.76,49056.0,21.4287,21.4454,21.4204,21.4287,49056.0
2017-10-13 12:05:00,25.75,25.8,25.75,25.79,46088.0,21.4204,21.462,21.4204,21.4537,46088.0
2017-10-13 12:10:00,25.78,25.79,25.76,25.78,35537.0,21.4454,21.4537,21.4287,21.4454,35537.0
2017-10-13 12:15:00,25.78,25.82,25.77,25.81,38413.0,21.4454,21.4787,21.4371,21.4703,38413.0
2017-10-13 12:20:00,25.82,25.84,25.81,25.83,23302.0,21.4787,21.4953,21.4703,21.487,23302.0
2017-10-13 12:25:00,25.84,25.85,25.82,25.82,26008.0,21.4953,21.5036,21.4787,21.4787,26008.0
2017-10-13 12:30:00,25.83,25.85,25.81,25.83,92952.0,21.487,21.5036,21.4703,21.487,92952.0
2017-10-13 12:35:00,25.82,25.85,25.8,25.84,28848.0,21.4787,21.5036,21.462,21.4953,28848.0
2017-10-13 12:40:00,25.84,25.84,25.81,25.83,23269.0,21.4953,21.4953,21.4703,21.487,23269.0
2017-10-13 12:45:00,25.82,25.84,25.82,25.82,65103.0,21.4787,21.4953,21.4787,21.4787,65103.0
2017-10-13 12:50:00,25.82,25.83,25.75,25.75,47292.0,21.4787,21.487,21.4204,21.4204,47292.0
2017-10-13 12:55:00,25.76,25.76,25.74,25.75,43924.0,21.4287,21.4287,21.4121,21.4204,43924.0
2017-10-13 13:00:00,25.74,25.76,25.72,25.74,28504.0,21.4121,21.4287,21.3955,21.4121,28504.0
2017-10-13 13:05:00,25.74,25.78,25.73,25.77,103109.0,21.4121,21.4454,21.4038,21.4371,103109.0
2017-10-13 13:10:00,25.77,25.77,25.76,25.77,45436.0,21.4371,21.4371,21.4287,21.4371,45436.0
2017-10-13 13:15:00,25.77,25.78,25.75,25.77,84026.0,21.4371,21.4454,21.4204,21.4371,84026.0
2017-10-13 13:20:00,25.76,25.8,25.75,25.8,54644.0,21.4287,21.462,21.4204,21.462,54644.0
2017-10-13 13:25:00,25.81,25.82,25.79,25.79,24917.0,21.4703,21.4787,21.4537,21.4537,24917.0
2017-10-13 13:30:00,25.79,25.81,25.79,25.8,16872.0,21.4537,21.4703,21.4537,21.462,16872.0
2017-10-13 13:35:00,25.79,25.81,25.78,25.79,47522.0,21.4537,21.4703,21.4454,21.4537,47522.0
2017-10-13 13:40:00,25.79,25.81,25.78,25.81,28461.0,21.4537,21.4703,21.4454,21.4703,28461.0
2017-10-13 13:45:00,25.8,25.85,25.8,25.85,39000.0,21.462,21.5036,21.462,21.5036,39000.0
2017-10-13 13:50:00,25.85,25.85,25.83,25.84,18333.0,21.5036,21.5036,21.487,21.4953,18333.0
2017-10-13 13:55:00,25.85,25.89,25.84,25.89,65906.0,21.5036,21.5369,21.4953,21.5369,65906.0
2017-10-13 14:00:00,25.89,25.92,25.88,25.91,63585.0,21.5369,21.5618,21.5286,21.5535,63585.0
2017-10-13 14:05:00,25.91,25.91,25.9,25.91,56050.0,21.5535,21.5535,21.5452,21.5535,56050.0
2017-10-13 14:10:00,25.9,25.94,25.89,25.91,105122.0,21.5452,21.5785,21.5369,21.5535,105122.0
2017-10-13 14:15:00,25.91,25.97,25.9,25.97,35078.0,21.5535,21.6034,21.5452,21.6034,35078.0
2017-10-13 14:20:00,25.96,26.04,25.96,26.03,105430.0,21.5951,21.6617,21.5951,21.6533,105430.0
2017-10-13 14:25:00,26.03,26.07,26.02,26.05,51701.0,21.6533,21.6866,21.645,21.67,51701.0
2017-10-13 14:30:00,26.06,26.09,26.04,26.09,78781.0,21.6783,21.7033,21.6617,21.7033,78781.0
2017-10-13 14:35:00,26.09,26.11,26.07,26.09,189140.0,21.7033,21.7199,21.6866,21.7033,189140.0
2017-10-13 14:40:00,26.09,26.09,26.01,26.01,262847.0,21.7033,21.7033,21.6367,21.6367,262847.0
2017-10-13 14:45:00,26.02,26.06,26.0,26.05,103508.0,21.645,21.6783,21.6284,21.67,103508.0
2017-10-13 14:50:00,26.05,26.1,26.05,26.07,45761.0,21.67,21.7116,21.67,21.6866,45761.0
2017-10-13 14:55:00,26.07,26.09,26.06,26.08,89545.0,21.6866,21.7033,21.6783,21.6949,89545.0
2017-10-13 15:00:00,26.08,26.12,26.07,26.1,255280.0,21.6949,21.7282,21.6866,21.7116,255280.0
2017-10-13 15:05:00,26.1,26.14,26.08,26.11,61099.0,21.7116,21.7448,21.6949,21.7199,61099.0
2017-10-13 15:10:00,26.11,26.11,26.04,26.04,67064.0,21.7199,21.7199,21.6617,21.6617,67064.0
2017-10-13 15:15:00,26.04,26.06,26.02,26.02,54497.0,21.6617,21.6783,21.645,21.645,54497.0
2017-10-13 15:20:00,26.02,26.03,26.01,26.01,88548.0,21.645,21.6533,21.6367,21.6367,88548.0
2017-10-13 15:25:00,26.01,26.03,26.0,26.02,160796.0,21.6367,21.6533,21.6284,21.645,160796.0
2017-10-13 15:30:00,26.03,26.05,26.0,26.05,261935.0,21.6533,21.67,21.6284,21.67,261935.0
2017-10-13 15:35:00,26.05,26.09,26.04,26.07,107990.0,21.67,21.7033,21.6617,21.6866,107990.0
2017-10-13 15:40:00,26.07,26.07,26.02,26.03,182361.0,21.6866,21.6866,21.645,21.6533,182361.0
2017-10-13 15:45:00,26.04,26.06,26.02,26.03,346073.0,21.6617,21.6783,21.645,21.6533,346073.0
2017-10-13 15:50:00,26.03,26.04,26.01,26.02,405497.0,21.6533,21.6617,21.6367,21.645,405497.0
2017-10-13 15:55:00,26.01,26.07,26.01,26.06,668656.0,21.6367,21.6866,21.6367,21.6783,668656.0
2017-10-16 09:30:00,25.99,26.11,25.85,25.86,60931.0,21.6201,21.7199,21.5036,21.5119,60931.0
2017-10-16 09:35:00,25.89,26.05,25.88,26.05,37201.0,21.5369,21.67,21.5286,21.67,37201.0
2017-10-16 09:40:00,26.05,26.11,26.02,26.08,92805.0,21.67,21.7199,21.645,21.6949,92805.0
2017-10-16 09:45:00,26.08,26.17,26.06,26.14,74643.0,21.6949,21.7698,21.6783,21.7448,74643.0
2017-10-16 09:50:00,26.13,26.17,26.04,26.05,123887.0,21.7365,21.7698,21.6617,21.67,123887.0
2017-10-16 09:55:00,26.06,26.11,26.05,26.1,26534.0,21.6783,21.7199,21.67,21.7116,26534.0
2017-10-16 10:00:00,26.1,26.12,26.04,26.04,61195.0,21.7116,21.7282,21.6617,21.6617,61195.0
2017-10-16 10:05:00,26.05,26.07,26.02,26.03,117426.0,21.67,21.6866,21.645,21.6533,117426.0
2017-10-16 10:10:00,26.03,26.05,25.98,26.02,45809.0,21.6533,21.67,21.6117,21.645,45809.0
2017-10-16 10:15:00,26.02,26.06,26.02,26.04,37475.0,21.645,21.6783,21.645,21.6617,37475.0
2017-10-16 10:20:00,26.03,26.05,26.02,26.05,37819.0,21.6533,21.67,21.645,21.67,37819.0
2017-10-16 10:25:00,26.05,26.09,26.03,26.07,63407.0,21.67,21.7033,21.6533,21.6866,63407.0
2017-10-16 10:30:00,26.06,26.13,26.04,26.12,51186.0,21.6783,21.7365,21.6617,21.7282,51186.0
2017-10-16 10:35:00,26.12,26.14,26.07,26.07,83027.0,21.7282,21.7448,21.6866,21.6866,83027.0
2017-10-16 10:40:00,26.07,26.11,26.03,26.1,60894.0,21.6866,21.7199,21.6533,21.7116,60894.0
2017-10-16 10:45:00,26.09,26.11,26.02,26.11,116791.0,21.7033,21.7199,21.645,21.7199,116791.0
2017-10-16 10:50:00,26.11,26.16,26.1,26.13,32953.0,21.7199,21.7615,21.7116,21.7365,32953.0
2017-10-16 10:55:00,26.14,26.32,26.13,26.27,95264.0,21.7448,21.8946,21.7365,21.853,95264.0
2017-10-16 11:00:00,26.27,26.37,26.25,26.37,53464.0,21.853,21.9362,21.8364,21.9362,53464.0
2017-10-16 11:05:00,26.37,26.46,26.28,26.29,139291.0,21.9362,22.011,21.8613,21.8696,139291.0
2017-10-16 11:10:00,26.3,26.3,26.23,26.29,104193.0,21.8779,21.8779,21.8197,21.8696,104193.0
2017-10-16 11:15:00,26.28,26.29,26.24,26.27,33414.0,21.8613,21.8696,21.828,21.853,33414.0
2017-10-16 11:20:00,26.26,26.29,26.23,26.29,22156.0,21.8447,21.8696,21.8197,21.8696,22156.0
2017-10-16 11:25:00,26.29,26.35,26.26,26.31,21821.0,21.8696,21.9195,21.8447,21.8863,21821.0
2017-10-16 11:30:00,26.32,26.36,26.31,26.36,18722.0,21.8946,21.9279,21.8863,21.9279,18722.0
2017-10-16 11:35:00,26.36,26.4,26.34,26.36,31716.0,21.9279,21.9611,21.9112,21.9279,31716.0
2017-10-16 11:40:00,26.36,26.37,26.33,26.34,21130.0,21.9279,21.9362,21.9029,21.9112,21130.0
2017-10-16 11:45:00,26.34,26.34,26.3,26.32,15555.0,21.9112,21.9112,21.8779,21.8946,15555.0
2017-10-16 11:50:00,26.32,26.36,26.31,26.36,11699.0,21.8946,21.9279,21.8863,21.9279,11699.0
2017-10-16 11:55:00,26.36,26.36,26.3,26.31,25911.0,21.9279,21.9279,21.8779,21.8863,25911.0
2017-10-16 12:00:00,26.31,26.35,26.3,26.3,18049.0,21.8863,21.9195,21.8779,21.8779,18049.0
2017-10-16 12:05:00,26.3,26.35,26.3,26.33,13064.0,21.8779,21.9195,21.8779,21.9029,13064.0
2017-10-16 12:10:00,26.34,26.36,26.3,26.3,34152.0,21.9112,21.9279,21.8779,21.8779,34152.0
2017-10-16 12:15:00,26.3,26.34,26.27,26.3,25073.0,21.8779,21.9112,21.853,21.8779,25073.0
2017-10-16 12:20:00,26.3,26.35,26.29,26.35,22580.0,21.8779,21.9195,21.8696,21.9195,22580.0
2017-10-16 12:25:00,26.35,26.35,26.29,26.33,35474.0,21.9195,21.9195,21.8696,21.9029,35474.0
2017-10-16 12:30:00,26.32,26.39,26.32,26.37,19191.0,21.8946,21.9528,21.8946,21.9362,19191.0
2017-10-16 12:35:00,26.38,26.4,26.37,26.37,12083.0,21.9445,21.9611,21.9362,21.9362,12083.0
2017-10-16 12:40:00,26.37,26.41,26.35,26.37,44631.0,21.9362,21.9695,21.9195,21.9362,44631.0
2017-10-16 12:45:00,26.37,26.39,26.36,26.38,13948.0,21.9362,21.9528,21.9279,21.9445,13948.0
2017-10-16 12:50:00,26.38,26.41,26.37,26.37,22395.0,21.9445,21.9695,21.9362,21.9362,22395.0
2017-10-16 12:55:00,26.37,26.43,26.37,26.42,24672.0,21.9362,21.9861,21.9362,21.9778,24672.0
2017-10-16 13:00:00,26.41,26.49,26.41,26.46,77998.0,21.9695,22.036,21.9695,22.011,77998.0
2017-10-16 13:05:00,26.46,26.56,26.44,26.56,108572.0,22.011,22.0942,21.9944,22.0942,108572.0
2017-10-16 13:10:00,26.55,26.59,26.53,26.53,75326.0,22.0859,22.1192,22.0693,22.0693,75326.0
2017-10-16 13:15:00,26.53,26.54,26.5,26.54,22517.0,22.0693,22.0776,22.0443,22.0776,22517.0
2017-10-16 13:20:00,26.54,26.55,26.52,26.55,28062.0,22.0776,22.0859,22.061,22.0859,28062.0
2017-10-16 13:25:00,26.55,26.57,26.53,26.55,39421.0,22.0859,22.1025,22.0693,22.0859,39421.0
2017-10-16 13:30:00,26.55,26.6,26.55,26.6,44305.0,22.0859,22.1275,22.0859,22.1275,44305.0
2017-10-16 13:35:00,26.59,26.61,26.57,26.6,50267.0,22.1192,22.1358,22.1025,22.1275,50267.0
2017-10-16 13:40:00,26.6,26.63,26.59,26.63,22280.0,22.1275,22.1525,22.1192,22.1525,22280.0
2017-10-16 13:45:00,26.63,26.65,26.61,26.64,36505.0,22.1525,22.1691,22.1358,22.1608,36505.0
2017-10-16 13:50:00,26.64,26.68,26.64,26.64,24569.0,22.1608,22.1941,22.1608,22.1608,24569.0
2017-10-16 13:55:00,26.65,26.67,26.55,26.55,35612.0,22.1691,22.1857,22.0859,22.0859,35612.0
2017-10-16 14:00:00,26.55,26.59,26.55,26.57,13657.0,22.0859,22.1192,22.0859,22.1025,13657.0
2017-10-16 14:05:00,26.56,26.56,26.53,26.54,46688.0,22.0942,22.0942,22.0693,22.0776,46688.0
2017-10-16 14:10:00,26.55,26.55,26.49,26.52,44247.0,22.0859,22.0859,22.036,22.061,44247.0
2017-10-16 14:15:00,26.52,26.52,26.47,26.47,10646.0,22.061,22.061,22.0194,22.0194,10646.0
2017-10-16 14:20:00,26.47,26.51,26.46,26.48,38488.0,22.0194,22.0526,22.011,22.0277,38488.0
2017-10-16 14:25:00,26.47,26.5,26.46,26.48,18983.0,22.0194,22.0443,22.011,22.0277,18983.0
2017-10-16 14:30:00,26.48,26.52,26.47,26.49,59663.0,22.0277,22.061,22.0194,22.036,59663.0
2017-10-16 14:35:00,26.5,26.53,26.49,26.52,31417.0,22.0443,22.0693,22.036,22.061,31417.0
2017-10-16 14:40:00,26.52,26.57,26.5,26.54,32266.0,22.061,22.1025,22.0443,22.0776,32266.0
2017-10-16 14:45:00,26.54,26.56,26.51,26.56,37249.0,22.0776,22.0942,22.0526,22.0942,37249.0
2017-10-16 14:50:00,26.55,26.57,26.52,26.55,30404.0,22.0859,22.1025,22.061,22.0859,30404.0
2017-10-16 14:55:00,26.56,26.57,26.55,26.57,15665.0,22.0942,22.1025,22.0859,22.1025,15665.0
2017-10-16 15:00:00,26.57,26.6,26.55,26.56,42136.0,22.1025,22.1275,22.0859,22.0942,42136.0
2017-10-16 15:05:00,26.57,26.59,26.56,26.58,27876.0,22.1025,22.1192,22.0942,22.1109,27876.0
2017-10-16 15:10:00,26.58,26.6,26.55,26.6,127842.0,22.1109,22.1275,22.0859,22.1275,127842.0
2017-10-16 15:15:00,26.6,26.62,26.59,26.6,71115.0,22.1275,22.1441,22.1192,22.1275,71115.0
2017-10-16 15:20:00,26.59,26.6,26.54,26.57,79289.0,22.1192,22.1275,22.0776,22.1025,79289.0
2017-10-16 15:25:00,26.56,26.57,26.53,26.55,66876.0,22.0942,22.1025,22.0693,22.0859,66876.0
2017-10-16 15:30:00,26.55,26.6,26.55,26.6,111616.0,22.0859,22.1275,22.0859,22.1275,111616.0
2017-10-16 15:35:00,26.6,26.62,26.59,26.6,115504.0,22.1275,22.1441,22.1192,22.1275,115504.0
2017-10-16 15:40:00,26.61,26.67,26.59,26.62,221461.0,22.1358,22.1857,22.1192,22.1441,221461.0
2017-10-16 15:45:00,26.63,26.63,26.53,26.54,232598.0,22.1525,22.1525,22.0693,22.0776,232598.0
2017-10-16 15:50:00,26.54,26.61,26.54,26.61,318575.0,22.0776,22.1358,22.0776,22.1358,318575.0
2017-10-16 15:55:00,26.61,26.66,26.59,26.63,325426.0,22.1358,22.1774,22.1192,22.1525,325426.0
2017-10-17 09:30:00,26.6,26.6,26.44,26.46,85351.0,22.1275,22.1275,21.9944,22.011,85351.0
2017-10-17 09:35:00,26.46,26.5,26.43,26.5,319126.0,22.011,22.0443,21.9861,22.0443,319126.0
2017-10-17 09:40:00,26.52,26.58,26.45,26.54,84876.0,22.061,22.1109,22.0027,22.0776,84876.0
2017-10-17 09:45:00,26.54,26.56,26.47,26.48,238535.0,22.0776,22.0942,22.0194,22.0277,238535.0
2017-10-17 09:50:00,26.47,26.51,26.44,26.48,52926.0,22.0194,22.0526,21.9944,22.0277,52926.0
2017-10-17 09:55:00,26.48,26.55,26.43,26.43,168184.0,22.0277,22.0859,21.9861,21.9861,168184.0
2017-10-17 10:00:00,26.44,26.44,26.35,26.35,66374.0,21.9944,21.9944,21.9195,21.9195,66374.0
2017-10-17 10:05:00,26.35,26.35,26.24,26.24,46164.0,21.9195,21.9195,21.828,21.828,46164.0
2017-10-17 10:10:00,26.25,26.25,26.13,26.14,50886.0,21.8364,21.8364,21.7365,21.7448,50886.0
2017-10-17 10:15:00,26.14,26.27,26.12,26.24,102324.0,21.7448,21.853,21.7282,21.828,102324.0
2017-10-17 10:20:00,26.24,26.25,26.19,26.21,31791.0,21.828,21.8364,21.7864,21.8031,31791.0
2017-10-17 10:25:00,26.22,26.28,26.22,26.28,20902.0,21.8114,21.8613,21.8114,21.8613,20902.0
2017-10-17 10:30:00,26.28,26.36,26.27,26.36,40088.0,21.8613,21.9279,21.853,21.9279,40088.0
2017-10-17 10:35:00,26.36,26.37,26.35,26.37,26381.0,21.9279,21.9362,21.9195,21.9362,26381.0
2017-10-17 10:40:00,26.37,26.4,26.36,26.4,40731.0,21.9362,21.9611,21.9279,21.9611,40731.0
2017-10-17 10:45:00,26.39,26.43,26.37,26.41,35493.0,21.9528,21.9861,21.9362,21.9695,35493.0
2017-10-17 10:50:00,26.41,26.42,26.39,26.4,33277.0,21.9695,21.9778,21.9528,21.9611,33277.0
2017-10-17 10:55:00,26.39,26.42,26.38,26.42,29845.0,21.9528,21.9778,21.9445,21.9778,29845.0
2017-10-17 11:00:00,26.41,26.44,26.39,26.41,24439.0,21.9695,21.9944,21.9528,21.9695,24439.0
2017-10-17 11:05:00,26.41,26.41,26.35,26.38,33390.0,21.9695,21.9695,21.9195,21.9445,33390.0
2017-10-17 11:10:00,26.38,26.38,26.29,26.3,486196.0,21.9445,21.9445,21.8696,21.8779,486196.0
2017-10-17 11:15:00,26.3,26.35,26.3,26.35,32436.0,21.8779,21.9195,21.8779,21.9195,32436.0
2017-10-17 11:20:00,26.34,26.35,26.28,26.29,32326.0,21.9112,21.9195,21.8613,21.8696,32326.0
2017-10-17 11:25:00,26.29,26.33,26.29,26.33,19003.0,21.8696,21.9029,21.8696,21.9029,19003.0
2017-10-17 11:30:00,26.33,26.33,26.28,26.3,27470.0,21.9029,21.9029,21.8613,21.8779,27470.0
2017-10-17 11:35:00,26.3,26.34,26.3,26.34,47213.0,21.8779,21.9112,21.8779,21.9112,47213.0
2017-10-17 11:40:00,26.34,26.34,26.33,26.34,7183.0,21.9112,21.9112,21.9029,21.9112,7183.0
2017-10-17 11:45:00,26.34,26.36,26.32,26.34,34596.0,21.9112,21.9279,21.8946,21.9112,34596.0
2017-10-17 11:50:00,26.34,26.37,26.34,26.37,13068.0,21.9112,21.9362,21.9112,21.9362,13068.0
2017-10-17 11:55:00,26.37,26.39,26.36,26.37,21680.0,21.9362,21.9528,21.9279,21.9362,21680.0
2017-10-17 12:00:00,26.36,26.38,26.35,26.37,17271.0,21.9279,21.9445,21.9195,21.9362,17271.0
2017-10-17 12:05:00,26.37,26.37,26.35,26.36,10985.0,21.9362,21.9362,21.9195,21.9279,10985.0
2017-10-17 12:10:00,26.36,26.38,26.35,26.38,19498.0,21.9279,21.9445,21.9195,21.9445,19498.0
2017-10-17 12:15:00,26.38,26.38,26.34,26.36,21107.0,21.9445,21.9445,21.9112,21.9279,21107.0
2017-10-17 12:20:00,26.35,26.36,26.33,26.36,40991.0,21.9195,21.9279,21.9029,21.9279,40991.0
2017-10-17 12:25:00,26.36,26.37,26.34,26.35,14353.0,21.9279,21.9362,21.9112,21.9195,14353.0
2017-10-17 12:30:00,26.35,26.36,26.33,26.34,22882.0,21.9195,21.9279,21.9029,21.9112,22882.0
2017-10-17 12:35:00,26.35,26.36,26.34,26.35,14363.0,21.9195,21.9279,21.9112,21.9195,14363.0
2017-10-17 12:40:00,26.35,26.36,26.3,26.31,15118.0,21.9195,21.9279,21.8779,21.8863,15118.0
2017-10-17 12:45:00,26.32,26.32,26.31,26.31,7155.0,21.8946,21.8946,21.8863,21.8863,7155.0
2017-10-17 12:50:00,26.31,26.33,26.28,26.33,39249.0,21.8863,21.9029,21.8613,21.9029,39249.0
2017-10-17 12:55:00,26.33,26.33,26.3,26.3,11354.0,21.9029,21.9029,21.8779,21.8779,11354.0
2017-10-17 13:00:00,26.31,26.31,26.3,26.3,4643.0,21.8863,21.8863,21.8779,21.8779,4643.0
2017-10-17 13:05:00,26.3,26.3,26.24,26.25,36062.0,21.8779,21.8779,21.828,21.8364,36062.0
2017-10-17 13:10:00,26.24,26.3,26.24,26.3,18041.0,21.828,21.8779,21.828,21.8779,18041.0
2017-10-17 13:15:00,26.3,26.31,26.28,26.31,14155.0,21.8779,21.8863,21.8613,21.8863,14155.0
2017-10-17 13:20:00,26.31,26.33,26.3,26.33,13651.0,21.8863,21.9029,21.8779,21.9029,13651.0
2017-10-17 13:25:00,26.33,26.33,26.28,26.3,28115.0,21.9029,21.9029,21.8613,21.8779,28115.0
2017-10-17 13:30:00,26.29,26.3,26.22,26.25,221787.0,21.8696,21.8779,21.8114,21.8364,221787.0
2017-10-17 13:35:00,26.25,26.29,26.25,26.28,10369.0,21.8364,21.8696,21.8364,21.8613,10369.0
2017-10-17 13:40:00,26.28,26.29,26.25,26.25,26370.0,21.8613,21.8696,21.8364,21.8364,26370.0
2017-10-17 13:45:00,26.26,26.26,26.25,26.26,41110.0,21.8447,21.8447,21.8364,21.8447,41110.0
2017-10-17 13:50:00,26.26,26.28,26.25,26.27,27977.0,21.8447,21.8613,21.8364,21.853,27977.0
2017-10-17 13:55:00,26.27,26.29,26.26,26.28,22131.0,21.853,21.8696,21.8447,21.8613,22131.0
2017-10-17 14:00:00,26.28,26.28,26.26,26.28,15112.0,21.8613,21.8613,21.8447,21.8613,15112.0
2017-10-17 14:05:00,26.27,26.29,26.25,26.26,37094.0,21.853,21.8696,21.8364,21.8447,37094.0
2017-10-17 14:10:00,26.26,26.28,26.21,26.28,222297.0,21.8447,21.8613,21.8031,21.8613,222297.0
2017-10-17 14:15:00,26.29,26.29,26.27,26.28,82478.0,21.8696,21.8696,21.853,21.8613,82478.0
2017-10-17 14:20:00,26.28,26.28,26.25,26.27,20138.0,21.8613,21.8613,21.8364,21.853,20138.0
2017-10-17 14:25:00,26.27,26.27,26.24,26.24,19924.0,21.853,21.853,21.828,21.828,19924.0
2017-10-17 14:30:00,26.24,26.26,26.22,26.23,232562.0,21.828,21.8447,21.8114,21.8197,232562.0
2017-10-17 14:35:00,26.23,26.28,26.22,26.26,129416.0,21.8197,21.8613,21.8114,21.8447,129416.0
2017-10-17 14:40:00,26.27,26.28,26.24,26.26,29754.0,21.853,21.8613,21.828,21.8447,29754.0
2017-10-17 14:45:00,26.25,26.25,26.21,26.23,22863.0,21.8364,21.8364,21.8031,21.8197,22863.0
2017-10-17 14:50:00,26.23,26.25,26.22,26.24,24809.0,21.8197,21.8364,21.8114,21.828,24809.0
2017-10-17 14:55:00,26.24,26.25,26.23,26.23,23856.0,21.828,21.8364,21.8197,21.8197,23856.0
2017-10-17 15:00:00,26.23,26.23,26.2,26.21,23633.0,21.8197,21.8197,21.7948,21.8031,23633.0
2017-10-17 15:05:00,26.21,26.23,26.2,26.22,35415.0,21.8031,21.8197,21.7948,21.8114,35415.0
2017-10-17 15:10:00,26.21,26.23,26.2,26.22,43691.0,21.8031,21.8197,21.7948,21.8114,43691.0
2017-10-17 15:15:00,26.21,26.22,26.15,26.15,57047.0,21.8031,21.8114,21.7532,21.7532,57047.0
2017-10-17 15:20:00,26.15,26.15,26.08,26.08,38938.0,21.7532,21.7532,21.6949,21.6949,38938.0
2017-10-17 15:25:00,26.09,26.09,25.99,26.0,88479.0,21.7033,21.7033,21.6201,21.6284,88479.0
2017-10-17 15:30:00,26.0,26.01,25.91,25.99,166326.0,21.6284,21.6367,21.5535,21.6201,166326.0
2017-10-17 15:35:00,25.99,26.01,25.95,25.95,87537.0,21.6201,21.6367,21.5868,21.5868,87537.0
2017-10-17 15:40:00,25.96,25.96,25.91,25.95,81459.0,21.5951,21.5951,21.5535,21.5868,81459.0
2017-10-17 15:45:00,25.96,26.06,25.96,26.04,86893.0,21.5951,21.6783,21.5951,21.6617,86893.0
2017-10-17 15:50:00,26.04,26.05,26.03,26.04,104211.0,21.6617,21.67,21.6533,21.6617,104211.0
2017-10-17 15:55:00,26.05,26.05,25.99,26.0,394919.0,21.67,21.67,21.6201,21.6284,394919.0
2017-10-18 09:30:00,25.9,26.13,25.84,25.99,53086.0,21.5452,21.7365,21.4953,21.6201,53086.0
2017-10-18 09:35:00,25.98,26.07,25.88,26.07,95873.0,21.6117,21.6866,21.5286,21.6866,95873.0
2017-10-18 09:40:00,26.08,26.09,26.03,26.06,43661.0,21.6949,21.7033,21.6533,21.6783,43661.0
2017-10-18 09:45:00,26.07,26.13,26.07,26.1,46316.0,21.6866,21.7365,21.6866,21.7116,46316.0
2017-10-18 09:50:00,26.11,26.17,26.1,26.16,49958.0,21.7199,21.7698,21.7116,21.7615,49958.0
2017-10-18 09:55:00,26.17,26.17,26.09,26.11,45050.0,21.7698,21.7698,21.7033,21.7199,45050.0
2017-10-18 10:00:00,26.1,26.13,26.06,26.11,32976.0,21.7116,21.7365,21.6783,21.7199,32976.0
2017-10-18 10:05:00,26.11,26.15,26.08,26.09,34648.0,21.7199,21.7532,21.6949,21.7033,34648.0
2017-10-18 10:10:00,26.09,26.09,26.05,26.09,21504.0,21.7033,21.7033,21.67,21.7033,21504.0
2017-10-18 10:15:00,26.09,26.1,26.07,26.07,8829.0,21.7033,21.7116,21.6866,21.6866,8829.0
2017-10-18 10:20:00,26.08,26.13,26.07,26.12,15367.0,21.6949,21.7365,21.6866,21.7282,15367.0
2017-10-18 10:25:00,26.12,26.12,26.08,26.1,25071.0,21.7282,21.7282,21.6949,21.7116,25071.0
2017-10-18 10:30:00,26.1,26.13,26.09,26.1,33062.0,21.7116,21.7365,21.7033,21.7116,33062.0
2017-10-18 10:35:00,26.1,26.13,26.09,26.13,18570.0,21.7116,21.7365,21.7033,21.7365,18570.0
2017-10-18 10:40:00,26.13,26.13,26.09,26.1,17679.0,21.7365,21.7365,21.7033,21.7116,17679.0
2017-10-18 10:45:00,26.1,26.14,26.09,26.12,70517.0,21.7116,21.7448,21.7033,21.7282,70517.0
2017-10-18 10:50:00,26.12,26.12,26.05,26.05,28343.0,21.7282,21.7282,21.67,21.67,28343.0
2017-10-18 10:55:00,26.05,26.11,26.03,26.09,39017.0,21.67,21.7199,21.6533,21.7033,39017.0
2017-10-18 11:00:00,26.09,26.1,26.06,26.07,18854.0,21.7033,21.7116,21.6783,21.6866,18854.0
2017-10-18 11:05:00,26.08,26.11,26.06,26.08,60217.0,21.6949,21.7199,21.6783,21.6949,60217.0
2017-10-18 11:10:00,26.08,26.08,26.03,26.06,26587.0,21.6949,21.6949,21.6533,21.6783,26587.0
2017-10-18 11:15:00,26.06,26.06,26.02,26.03,44788.0,21.6783,21.6783,21.645,21.6533,44788.0
2017-10-18 11:20:00,26.03,26.03,25.99,25.99,23119.0,21.6533,21.6533,21.6201,21.6201,23119.0
2017-10-18 11:25:00,25.99,26.0,25.96,25.96,13082.0,21.6201,21.6284,21.5951,21.5951,13082.0
2017-10-18 11:30:00,25.96,25.99,25.96,25.97,20566.0,21.5951,21.6201,21.5951,21.6034,20566.0
2017-10-18 11:35:00,25.97,26.0,25.97,25.99,92317.0,21.6034,21.6284,21.6034,21.6201,92317.0
2017-10-18 11:40:00,26.0,26.0,25.98,25.98,19929.0,21.6284,21.6284,21.6117,21.6117,19929.0
2017-10-18 11:45:00,25.99,25.99,25.98,25.99,4952.0,21.6201,21.6201,21.6117,21.6201,4952.0
2017-10-18 11:50:00,25.99,25.99,25.96,25.96,14844.0,21.6201,21.6201,21.5951,21.5951,14844.0
2017-10-18 11:55:00,25.96,25.98,25.94,25.95,21289.0,21.5951,21.6117,21.5785,21.5868,21289.0
2017-10-18 12:00:00,25.94,25.95,25.94,25.95,12980.0,21.5785,21.5868,21.5785,21.5868,12980.0
2017-10-18 12:05:00,25.95,25.98,25.94,25.95,18845.0,21.5868,21.6117,21.5785,21.5868,18845.0
2017-10-18 12:10:00,25.96,25.96,25.93,25.96,16915.0,21.5951,21.5951,21.5702,21.5951,16915.0
2017-10-18 12:15:00,25.96,25.98,25.94,25.98,22920.0,21.5951,21.6117,21.5785,21.6117,22920.0
2017-10-18 12:20:00,25.98,26.0,25.95,25.98,18658.0,21.6117,21.6284,21.5868,21.6117,18658.0
2017-10-18 12:25:00,25.98,25.98,25.96,25.96,12345.0,21.6117,21.6117,21.5951,21.5951,12345.0
2017-10-18 12:30:00,25.96,25.96,25.94,25.95,7569.0,21.5951,21.5951,21.5785,21.5868,7569.0
2017-10-18 12:35:00,25.94,25.97,25.94,25.96,12424.0,21.5785,21.6034,21.5785,21.5951,12424.0
2017-10-18 12:40:00,25.96,25.96,25.91,25.92,19220.0,21.5951,21.5951,21.5535,21.5618,19220.0
2017-10-18 12:45:00,25.92,25.92,25.88,25.89,18687.0,21.5618,21.5618,21.5286,21.5369,18687.0
2017-10-18 12:50:00,25.89,25.91,25.89,25.91,12784.0,21.5369,21.5535,21.5369,21.5535,12784.0
2017-10-18 12:55:00,25.91,25.91,25.9,25.9,7600.0,21.5535,21.5535,21.5452,21.5452,7600.0
2017-10-18 13:00:00,25.91,25.93,25.9,25.93,17847.0,21.5535,21.5702,21.5452,21.5702,17847.0
2017-10-18 13:05:00,25.92,25.97,25.92,25.97,44812.0,21.5618,21.6034,21.5618,21.6034,44812.0
2017-10-18 13:10:00,25.98,26.0,25.97,25.98,12775.0,21.6117,21.6284,21.6034,21.6117,12775.0
2017-10-18 13:15:00,25.98,25.99,25.97,25.98,8200.0,21.6117,21.6201,21.6034,21.6117,8200.0
2017-10-18 13:20:00,25.97,25.98,25.95,25.98,15338.0,21.6034,21.6117,21.5868,21.6117,15338.0
2017-10-18 13:25:00,25.98,26.0,25.96,26.0,13269.0,21.6117,21.6284,21.5951,21.6284,13269.0
2017-10-18 13:30:00,26.0,26.0,25.98,26.0,17614.0,21.6284,21.6284,21.6117,21.6284,17614.0
2017-10-18 13:35:00,26.0,26.01,25.99,26.01,10705.0,21.6284,21.6367,21.6201,21.6367,10705.0
2017-10-18 13:40:00,26.01,26.01,25.96,25.97,50092.0,21.6367,21.6367,21.5951,21.6034,50092.0
2017-10-18 13:45:00,25.97,25.98,25.95,25.96,12777.0,21.6034,21.6117,21.5868,21.5951,12777.0
2017-10-18 13:50:00,25.96,25.97,25.92,25.96,26339.0,21.5951,21.6034,21.5618,21.5951,26339.0
2017-10-18 13:55:00,25.97,25.97,25.96,25.96,18299.0,21.6034,21.6034,21.5951,21.5951,18299.0
2017-10-18 14:00:00,25.97,26.01,25.96,26.01,14532.0,21.6034,21.6367,21.5951,21.6367,14532.0
2017-10-18 14:05:00,26.0,26.01,25.98,25.99,20323.0,21.6284,21.6367,21.6117,21.6201,20323.0
2017-10-18 14:10:00,25.99,26.03,25.98,26.02,20328.0,21.6201,21.6533,21.6117,21.645,20328.0
2017-10-18 14:15:00,26.02,26.02,26.01,26.02,11834.0,21.645,21.645,21.6367,21.645,11834.0
2017-10-18 14:20:00,26.02,26.05,26.0,26.03,46432.0,21.645,21.67,21.6284,21.6533,46432.0
2017-10-18 14:25:00,26.03,26.03,26.01,26.02,36743.0,21.6533,21.6533,21.6367,21.645,36743.0
2017-10-18 14:30:00,26.02,26.03,25.99,26.03,26581.0,21.645,21.6533,21.6201,21.6533,26581.0
2017-10-18 14:35:00,26.02,26.04,26.02,26.04,15194.0,21.645,21.6617,21.645,21.6617,15194.0
2017-10-18 14:40:00,26.04,26.06,26.03,26.05,11888.0,21.6617,21.6783,21.6533,21.67,11888.0
2017-10-18 14:45:00,26.05,26.05,26.03,26.04,11218.0,21.67,21.67,21.6533,21.6617,11218.0
2017-10-18 14:50:00,26.03,26.05,26.0,26.03,23338.0,21.6533,21.67,21.6284,21.6533,23338.0
2017-10-18 14:55:00,26.04,26.04,26.03,26.03,12834.0,21.6617,21.6617,21.6533,21.6533,12834.0
2017-10-18 15:00:00,26.04,26.06,26.03,26.05,19417.0,21.6617,21.6783,21.6533,21.67,19417.0
2017-10-18 15:05:00,26.05,26.06,26.02,26.03,38013.0,21.67,21.6783,21.645,21.6533,38013.0
2017-10-18 15:10:00,26.03,26.04,26.03,26.04,15514.0,21.6533,21.6617,21.6533,21.6617,15514.0
2017-10-18 15:15:00,26.03,26.05,26.01,26.01,31466.0,21.6533,21.67,21.6367,21.6367,31466.0
2017-10-18 15:20:00,26.02,26.03,26.0,26.03,25462.0,21.645,21.6533,21.6284,21.6533,25462.0
2017-10-18 15:25:00,26.03,26.03,26.01,26.02,24915.0,21.6533,21.6533,21.6367,21.645,24915.0
2017-10-18 15:30:00,26.03,26.06,26.02,26.04,55997.0,21.6533,21.6783,21.645,21.6617,55997.0
2017-10-18 15:35:00,26.04,26.04,26.01,26.02,46543.0,21.6617,21.6617,21.6367,21.645,46543.0
2017-10-18 15:40:00,26.02,26.02,25.99,25.99,47729.0,21.645,21.645,21.6201,21.6201,47729.0
2017-10-18 15:45:00,26.0,26.0,25.98,25.98,75689.0,21.6284,21.6284,21.6117,21.6117,75689.0
2017-10-18 15:50:00,25.98,25.99,25.96,25.96,106500.0,21.6117,21.6201,21.5951,21.5951,106500.0
2017-10-18 15:55:00,25.96,25.98,25.94,25.96,283145.0,21.5951,21.6117,21.5785,21.5951,283145.0
2017-10-19 09:30:00,25.84,25.97,25.83,25.95,53117.0,21.4953,21.6034,21.487,21.5868,53117.0
2017-10-19 09:35:00,25.95,26.0,25.76,25.77,45267.0,21.5868,21.6284,21.4287,21.4371,45267.0
2017-10-19 09:40:00,25.76,25.76,25.66,25.7,73213.0,21.4287,21.4287,21.3456,21.3788,73213.0
2017-10-19 09:45:00,25.69,25.69,25.6,25.6,43232.0,21.3705,21.3705,21.2956,21.2956,43232.0
2017-10-19 09:50:00,25.6,25.6,25.39,25.47,60379.0,21.2956,21.2956,21.121,21.1875,60379.0
2017-10-19 09:55:00,25.46,25.46,25.37,25.4,35101.0,21.1792,21.1792,21.1043,21.1293,35101.0
2017-10-19 10:00:00,25.39,25.48,25.35,25.46,59660.0,21.121,21.1958,21.0877,21.1792,59660.0
2017-10-19 10:05:00,25.46,25.57,25.45,25.57,26268.0,21.1792,21.2707,21.1709,21.2707,26268.0
2017-10-19 10:10:00,25.56,25.6,25.54,25.59,29303.0,21.2624,21.2956,21.2457,21.2873,29303.0
2017-10-19 10:15:00,25.59,25.59,25.55,25.59,28885.0,21.2873,21.2873,21.254,21.2873,28885.0
2017-10-19 10:20:00,25.59,25.59,25.55,25.56,23119.0,21.2873,21.2873,21.254,21.2624,23119.0
2017-10-19 10:25:00,25.57,25.57,25.54,25.55,29550.0,21.2707,21.2707,21.2457,21.254,29550.0
2017-10-19 10:30:00,25.56,25.56,25.52,25.55,57655.0,21.2624,21.2624,21.2291,21.254,57655.0
2017-10-19 10:35:00,25.55,25.58,25.55,25.57,25516.0,21.254,21.279,21.254,21.2707,25516.0
2017-10-19 10:40:00,25.57,25.66,25.56,25.66,27226.0,21.2707,21.3456,21.2624,21.3456,27226.0
2017-10-19 10:45:00,25.66,25.69,25.64,25.69,37612.0,21.3456,21.3705,21.3289,21.3705,37612.0
2017-10-19 10:50:00,25.71,25.74,25.69,25.71,23323.0,21.3871,21.4121,21.3705,21.3871,23323.0
2017-10-19 10:55:00,25.7,25.72,25.69,25.7,26008.0,21.3788,21.3955,21.3705,21.3788,26008.0
2017-10-19 11:00:00,25.71,25.71,25.64,25.66,9276.0,21.3871,21.3871,21.3289,21.3456,9276.0
2017-10-19 11:05:00,25.66,25.68,25.65,25.67,18934.0,21.3456,21.3622,21.3372,21.3539,18934.0
2017-10-19 11:10:00,25.67,25.68,25.65,25.67,11088.0,21.3539,21.3622,21.3372,21.3539,11088.0
2017-10-19 11:15:00,25.66,25.67,25.63,25.64,18290.0,21.3456,21.3539,21.3206,21.3289,18290.0
2017-10-19 11:20:00,25.65,25.66,25.64,25.64,15706.0,21.3372,21.3456,21.3289,21.3289,15706.0
2017-10-19 11:25:00,25.64,25.65,25.58,25.59,14076.0,21.3289,21.3372,21.279,21.2873,14076.0
2017-10-19 11:30:00,25.59,25.61,25.57,25.61,19314.0,21.2873,21.304,21.2707,21.304,19314.0
2017-10-19 11:35:00,25.61,25.61,25.59,25.6,21873.0,21.304,21.304,21.2873,21.2956,21873.0
2017-10-19 11:40:00,25.6,25.61,25.54,25.54,140233.0,21.2956,21.304,21.2457,21.2457,140233.0
2017-10-19 11:45:00,25.54,25.62,25.53,25.61,23593.0,21.2457,21.3123,21.2374,21.304,23593.0
2017-10-19 11:50:00,25.6,25.6,25.56,25.57,7579.0,21.2956,21.2956,21.2624,21.2707,7579.0
2017-10-19 11:55:00,25.58,25.6,25.57,25.58,17375.0,21.279,21.2956,21.2707,21.279,17375.0
2017-10-19 12:00:00,25.58,25.58,25.55,25.55,11394.0,21.279,21.279,21.254,21.254,11394.0
2017-10-19 12:05:00,25.56,25.56,25.51,25.52,36475.0,21.2624,21.2624,21.2208,21.2291,36475.0
2017-10-19 12:10:00,25.52,25.53,25.49,25.53,23570.0,21.2291,21.2374,21.2041,21.2374,23570.0
2017-10-19 12:15:00,25.53,25.53,25.49,25.51,33973.0,21.2374,21.2374,21.2041,21.2208,33973.0
2017-10-19 12:20:00,25.51,25.51,25.46,25.46,46763.0,21.2208,21.2208,21.1792,21.1792,46763.0
2017-10-19 12:25:00,25.45,25.46,25.42,25.43,26903.0,21.1709,21.1792,21.1459,21.1542,26903.0
2017-10-19 12:30:00,25.43,25.43,25.37,25.37,73414.0,21.1542,21.1542,21.1043,21.1043,73414.0
2017-10-19 12:35:00,25.37,25.39,25.32,25.36,45606.0,21.1043,21.121,21.0627,21.096,45606.0
2017-10-19 12:40:00,25.36,25.37,25.34,25.36,39429.0,21.096,21.1043,21.0794,21.096,39429.0
2017-10-19 12:45:00,25.36,25.38,25.35,25.38,12225.0,21.096,21.1126,21.0877,21.1126,12225.0
2017-10-19 12:50:00,25.38,25.38,25.32,25.32,57575.0,21.1126,21.1126,21.0627,21.0627,57575.0
2017-10-19 12:55:00,25.33,25.37,25.3,25.35,139049.0,21.071,21.1043,21.0461,21.0877,139049.0
2017-10-19 13:00:00,25.36,25.43,25.36,25.42,20862.0,21.096,21.1542,21.096,21.1459,20862.0
2017-10-19 13:05:00,25.42,25.43,25.4,25.41,13064.0,21.1459,21.1542,21.1293,21.1376,13064.0
2017-10-19 13:10:00,25.41,25.42,25.36,25.36,32981.0,21.1376,21.1459,21.096,21.096,32981.0
2017-10-19 13:15:00,25.37,25.42,25.36,25.42,67509.0,21.1043,21.1459,21.096,21.1459,67509.0
2017-10-19 13:20:00,25.42,25.42,25.39,25.39,13827.0,21.1459,21.1459,21.121,21.121,13827.0
2017-10-19 13:25:00,25.4,25.41,25.37,25.38,18175.0,21.1293,21.1376,21.1043,21.1126,18175.0
2017-10-19 13:30:00,25.38,25.38,25.31,25.36,76730.0,21.1126,21.1126,21.0544,21.096,76730.0
2017-10-19 13:35:00,25.35,25.36,25.32,25.32,10912.0,21.0877,21.096,21.0627,21.0627,10912.0
2017-10-19 13:40:00,25.33,25.33,25.32,25.32,14650.0,21.071,21.071,21.0627,21.0627,14650.0
2017-10-19 13:45:00,25.32,25.35,25.32,25.33,33451.0,21.0627,21.0877,21.0627,21.071,33451.0
2017-10-19 13:50:00,25.34,25.34,25.29,25.32,45283.0,21.0794,21.0794,21.0378,21.0627,45283.0
2017-10-19 13:55:00,25.32,25.33,25.29,25.33,18035.0,21.0627,21.071,21.0378,21.071,18035.0
2017-10-19 14:00:00,25.33,25.33,25.29,25.3,16814.0,21.071,21.071,21.0378,21.0461,16814.0
2017-10-19 14:05:00,25.3,25.32,25.29,25.32,35371.0,21.0461,21.0627,21.0378,21.0627,35371.0
2017-10-19 14:10:00,25.32,25.32,25.3,25.3,11438.0,21.0627,21.0627,21.0461,21.0461,11438.0
2017-10-19 14:15:00,25.3,25.36,25.29,25.36,52518.0,21.0461,21.096,21.0378,21.096,52518.0
2017-10-19 14:20:00,25.35,25.41,25.34,25.39,31171.0,21.0877,21.1376,21.0794,21.121,31171.0
2017-10-19 14:25:00,25.39,25.42,25.38,25.41,18300.0,21.121,21.1459,21.1126,21.1376,18300.0
2017-10-19 14:30:00,25.42,25.42,25.4,25.42,15063.0,21.1459,21.1459,21.1293,21.1459,15063.0
2017-10-19 14:35:00,25.42,25.43,25.4,25.42,18151.0,21.1459,21.1542,21.1293,21.1459,18151.0
2017-10-19 14:40:00,25.42,25.46,25.41,25.46,21049.0,21.1459,21.1792,21.1376,21.1792,21049.0
2017-10-19 14:45:00,25.46,25.47,25.44,25.47,22895.0,21.1792,21.1875,21.1625,21.1875,22895.0
2017-10-19 14:50:00,25.48,25.52,25.47,25.52,17327.0,21.1958,21.2291,21.1875,21.2291,17327.0
2017-10-19 14:55:00,25.52,25.59,25.51,25.54,229847.0,21.2291,21.2873,21.2208,21.2457,229847.0
2017-10-19 15:00:00,25.55,25.58,25.51,25.52,66033.0,21.254,21.279,21.2208,21.2291,66033.0
2017-10-19 15:05:00,25.51,25.52,25.47,25.5,111172.0,21.2208,21.2291,21.1875,21.2125,111172.0
2017-10-19 15:10:00,25.49,25.5,25.44,25.46,25596.0,21.2041,21.2125,21.1625,21.1792,25596.0
2017-10-19 15:15:00,25.47,25.49,25.45,25.49,74161.0,21.1875,21.2041,21.1709,21.2041,74161.0
2017-10-19 15:20:00,25.49,25.51,25.45,25.45,36447.0,21.2041,21.2208,21.1709,21.1709,36447.0
2017-10-19 15:25:00,25.45,25.45,25.43,25.44,20530.0,21.1709,21.1709,21.1542,21.1625,20530.0
2017-10-19 15:30:00,25.44,25.47,25.42,25.43,44778.0,21.1625,21.1875,21.1459,21.1542,44778.0
2017-10-19 15:35:00,25.43,25.47,25.43,25.46,53102.0,21.1542,21.1875,21.1542,21.1792,53102.0
2017-10-19 15:40:00,25.45,25.47,25.45,25.46,57852.0,21.1709,21.1875,21.1709,21.1792,57852.0
2017-10-19 15:45:00,25.46,25.49,25.45,25.46,117952.0,21.1792,21.2041,21.1709,21.1792,117952.0
2017-10-19 15:50:00,25.46,25.47,25.46,25.46,95103.0,21.1792,21.1875,21.1792,21.1792,95103.0
2017-10-19 15:55:00,25.46,25.55,25.46,25.54,743518.0,21.1792,21.254,21.1792,21.2457,743518.0
2017-10-20 09:30:00,25.62,25.68,25.54,25.55,96760.0,21.3123,21.3622,21.2457,21.254,96760.0
2017-10-20 09:35:00,25.55,25.68,25.51,25.68,28014.0,21.254,21.3622,21.2208,21.3622,28014.0
2017-10-20 09:40:00,25.68,25.68,25.63,25.64,38075.0,21.3622,21.3622,21.3206,21.3289,38075.0
2017-10-20 09:45:00,25.64,25.64,25.54,25.55,33014.0,21.3289,21.3289,21.2457,21.254,33014.0
2017-10-20 09:50:00,25.55,25.56,25.5,25.52,33096.0,21.254,21.2624,21.2125,21.2291,33096.0
2017-10-20 09:55:00,25.51,25.52,25.48,25.51,27431.0,21.2208,21.2291,21.1958,21.2208,27431.0
2017-10-20 10:00:00,25.51,25.6,25.49,25.54,31534.0,21.2208,21.2956,21.2041,21.2457,31534.0
2017-10-20 10:05:00,25.54,25.58,25.51,25.57,31543.0,21.2457,21.279,21.2208,21.2707,31543.0
2017-10-20 10:10:00,25.57,25.61,25.56,25.57,37265.0,21.2707,21.304,21.2624,21.2707,37265.0
2017-10-20 10:15:00,25.58,25.58,25.52,25.53,27844.0,21.279,21.279,21.2291,21.2374,27844.0
2017-10-20 10:20:00,25.53,25.54,25.5,25.5,31686.0,21.2374,21.2457,21.2125,21.2125,31686.0
2017-10-20 10:25:00,25.49,25.53,25.48,25.5,52622.0,21.2041,21.2374,21.1958,21.2125,52622.0
2017-10-20 10:30:00,25.5,25.58,25.48,25.55,52995.0,21.2125,21.279,21.1958,21.254,52995.0
2017-10-20 10:35:00,25.54,25.6,25.54,25.58,50052.0,21.2457,21.2956,21.2457,21.279,50052.0
2017-10-20 10:40:00,25.57,25.62,25.57,25.6,28947.0,21.2707,21.3123,21.2707,21.2956,28947.0
2017-10-20 10:45:00,25.6,25.64,25.59,25.64,13697.0,21.2956,21.3289,21.2873,21.3289,13697.0
2017-10-20 10:50:00,25.64,25.65,25.62,25.62,22848.0,21.3289,21.3372,21.3123,21.3123,22848.0
2017-10-20 10:55:00,25.62,25.63,25.6,25.62,16526.0,21.3123,21.3206,21.2956,21.3123,16526.0
2017-10-20 11:00:00,25.62,25.63,25.57,25.58,28641.0,21.3123,21.3206,21.2707,21.279,28641.0
2017-10-20 11:05:00,25.57,25.6,25.57,25.6,19871.0,21.2707,21.2956,21.2707,21.2956,19871.0
2017-10-20 11:10:00,25.6,25.6,25.56,25.58,24303.0,21.2956,21.2956,21.2624,21.279,24303.0
2017-10-20 11:15:00,25.58,25.58,25.52,25.53,20698.0,21.279,21.279,21.2291,21.2374,20698.0
2017-10-20 11:20:00,25.54,25.56,25.53,25.55,71500.0,21.2457,21.2624,21.2374,21.254,71500.0
2017-10-20 11:25:00,25.55,25.55,25.51,25.52,43616.0,21.254,21.254,21.2208,21.2291,43616.0
2017-10-20 11:30:00,25.51,25.57,25.51,25.52,38892.0,21.2208,21.2707,21.2208,21.2291,38892.0
2017-10-20 11:35:00,25.52,25.56,25.52,25.54,27753.0,21.2291,21.2624,21.2291,21.2457,27753.0
2017-10-20 11:40:00,25.54,25.54,25.49,25.5,25510.0,21.2457,21.2457,21.2041,21.2125,25510.0
2017-10-20 11:45:00,25.51,25.52,25.49,25.5,26575.0,21.2208,21.2291,21.2041,21.2125,26575.0
2017-10-20 11:50:00,25.5,25.5,25.47,25.48,16143.0,21.2125,21.2125,21.1875,21.1958,16143.0
2017-10-20 11:55:00,25.48,25.5,25.46,25.46,24018.0,21.1958,21.2125,21.1792,21.1792,24018.0
2017-10-20 12:00:00,25.47,25.49,25.45,25.47,28139.0,21.1875,21.2041,21.1709,21.1875,28139.0
2017-10-20 12:05:00,25.47,25.51,25.45,25.49,71388.0,21.1875,21.2208,21.1709,21.2041,71388.0
2017-10-20 12:10:00,25.49,25.5,25.47,25.47,13988.0,21.2041,21.2125,21.1875,21.1875,13988.0
2017-10-20 12:15:00,25.48,25.48,25.44,25.45,19483.0,21.1958,21.1958,21.1625,21.1709,19483.0
2017-10-20 12:20:00,25.46,25.48,25.44,25.48,18517.0,21.1792,21.1958,21.1625,21.1958,18517.0
2017-10-20 12:25:00,25.48,25.48,25.41,25.42,20772.0,21.1958,21.1958,21.1376,21.1459,20772.0
2017-10-20 12:30:00,25.42,25.42,25.39,25.41,16482.0,21.1459,21.1459,21.121,21.1376,16482.0
2017-10-20 12:35:00,25.41,25.41,25.38,25.4,14869.0,21.1376,21.1376,21.1126,21.1293,14869.0
2017-10-20 12:40:00,25.39,25.39,25.37,25.38,12000.0,21.121,21.121,21.1043,21.1126,12000.0
2017-10-20 12:45:00,25.38,25.41,25.38,25.4,12876.0,21.1126,21.1376,21.1126,21.1293,12876.0
2017-10-20 12:50:00,25.39,25.42,25.39,25.42,9000.0,21.121,21.1459,21.121,21.1459,9000.0
2017-10-20 12:55:00,25.41,25.45,25.4,25.44,34804.0,21.1376,21.1709,21.1293,21.1625,34804.0
2017-10-20 13:00:00,25.43,25.44,25.42,25.44,8378.0,21.1542,21.1625,21.1459,21.1625,8378.0
2017-10-20 13:05:00,25.44,25.45,25.41,25.44,22802.0,21.1625,21.1709,21.1376,21.1625,22802.0
2017-10-20 13:10:00,25.44,25.46,25.43,25.45,15576.0,21.1625,21.1792,21.1542,21.1709,15576.0
2017-10-20 13:15:00,25.45,25.49,25.44,25.49,29014.0,21.1709,21.2041,21.1625,21.2041,29014.0
2017-10-20 13:20:00,25.49,25.51,25.48,25.49,26332.0,21.2041,21.2208,21.1958,21.2041,26332.0
2017-10-20 13:25:00,25.49,25.49,25.43,25.44,20782.0,21.2041,21.2041,21.1542,21.1625,20782.0
2017-10-20 13:30:00,25.44,25.44,25.4,25.42,45884.0,21.1625,21.1625,21.1293,21.1459,45884.0
2017-10-20 13:35:00,25.42,25.46,25.41,25.45,21401.0,21.1459,21.1792,21.1376,21.1709,21401.0
2017-10-20 13:40:00,25.46,25.46,25.42,25.42,28135.0,21.1792,21.1792,21.1459,21.1459,28135.0
2017-10-20 13:45:00,25.42,25.43,25.4,25.41,40558.0,21.1459,21.1542,21.1293,21.1376,40558.0
2017-10-20 13:50:00,25.41,25.43,25.4,25.42,21213.0,21.1376,21.1542,21.1293,21.1459,21213.0
2017-10-20 13:55:00,25.42,25.42,25.4,25.41,11743.0,21.1459,21.1459,21.1293,21.1376,11743.0
2017-10-20 14:00:00,25.42,25.45,25.4,25.45,38890.0,21.1459,21.1709,21.1293,21.1709,38890.0
2017-10-20 14:05:00,25.44,25.49,25.44,25.48,26913.0,21.1625,21.2041,21.1625,21.1958,26913.0
2017-10-20 14:10:00,25.49,25.51,25.48,25.48,20264.0,21.2041,21.2208,21.1958,21.1958,20264.0
2017-10-20 14:15:00,25.48,25.49,25.47,25.48,10626.0,21.1958,21.2041,21.1875,21.1958,10626.0
2017-10-20 14:20:00,25.48,25.51,25.47,25.5,31291.0,21.1958,21.2208,21.1875,21.2125,31291.0
2017-10-20 14:25:00,25.5,25.51,25.47,25.48,18671.0,21.2125,21.2208,21.1875,21.1958,18671.0
2017-10-20 14:30:00,25.47,25.49,25.45,25.46,27722.0,21.1875,21.2041,21.1709,21.1792,27722.0
2017-10-20 14:35:00,25.46,25.48,25.45,25.48,27313.0,21.1792,21.1958,21.1709,21.1958,27313.0
2017-10-20 14:40:00,25.48,25.48,25.46,25.48,11307.0,21.1958,21.1958,21.1792,21.1958,11307.0
2017-10-20 14:45:00,25.48,25.49,25.42,25.45,51637.0,21.1958,21.2041,21.1459,21.1709,51637.0
2017-10-20 14:50:00,25.44,25.45,25.39,25.4,32115.0,21.1625,21.1709,21.121,21.1293,32115.0
2017-10-20 14:55:00,25.39,25.42,25.38,25.42,55690.0,21.121,21.1459,21.1126,21.1459,55690.0
2017-10-20 15:00:00,25.42,25.42,25.39,25.4,31083.0,21.1459,21.1459,21.121,21.1293,31083.0
2017-10-20 15:05:00,25.4,25.42,25.39,25.39,47837.0,21.1293,21.1459,21.121,21.121,47837.0
2017-10-20 15:10:00,25.4,25.4,25.37,25.37,21391.0,21.1293,21.1293,21.1043,21.1043,21391.0
2017-10-20 15:15:00,25.37,25.39,25.36,25.36,32484.0,21.1043,21.121,21.096,21.096,32484.0
2017-10-20 15:20:00,25.37,25.37,25.32,25.33,34941.0,21.1043,21.1043,21.0627,21.071,34941.0
2017-10-20 15:25:00,25.33,25.33,25.3,25.33,30177.0,21.071,21.071,21.0461,21.071,30177.0
2017-10-20 15:30:00,25.33,25.34,25.3,25.32,55194.0,21.071,21.0794,21.0461,21.0627,55194.0
2017-10-20 15:35:00,25.32,25.37,25.31,25.37,67906.0,21.0627,21.1043,21.0544,21.1043,67906.0
2017-10-20 15:40:00,25.37,25.4,25.34,25.4,95658.0,21.1043,21.1293,21.0794,21.1293,95658.0
2017-10-20 15:45:00,25.4,25.46,25.4,25.4,126497.0,21.1293,21.1792,21.1293,21.1293,126497.0
2017-10-20 15:50:00,25.41,25.41,25.37,25.37,102012.0,21.1376,21.1376,21.1043,21.1043,102012.0
2017-10-20 15:55:00,25.38,25.4,25.36,25.4,291089.0,21.1126,21.1293,21.096,21.1293,291089.0
2017-10-23 09:30:00,25.45,25.54,25.42,25.5,28432.0,21.1709,21.2457,21.1459,21.2125,28432.0
2017-10-23 09:35:00,25.49,25.5,25.45,25.49,15401.0,21.2041,21.2125,21.1709,21.2041,15401.0
2017-10-23 09:40:00,25.5,25.51,25.43,25.43,17326.0,21.2125,21.2208,21.1542,21.1542,17326.0
2017-10-23 09:45:00,25.43,25.44,25.35,25.36,21517.0,21.1542,21.1625,21.0877,21.096,21517.0
2017-10-23 09:50:00,25.36,25.36,25.32,25.32,28369.0,21.096,21.096,21.0627,21.0627,28369.0
2017-10-23 09:55:00,25.33,25.34,25.3,25.3,13111.0,21.071,21.0794,21.0461,21.0461,13111.0
2017-10-23 10:00:00,25.3,25.32,25.26,25.26,18495.0,21.0461,21.0627,21.0128,21.0128,18495.0
2017-10-23 10:05:00,25.26,25.26,25.22,25.25,21666.0,21.0128,21.0128,20.9795,21.0045,21666.0
2017-10-23 10:10:00,25.25,25.3,25.25,25.26,21864.0,21.0045,21.0461,21.0045,21.0128,21864.0
2017-10-23 10:15:00,25.27,25.27,25.18,25.2,33195.0,21.0211,21.0211,20.9463,20.9629,33195.0
2017-10-23 10:20:00,25.2,25.2,25.14,25.18,19342.0,20.9629,20.9629,20.913,20.9463,19342.0
2017-10-23 10:25:00,25.18,25.19,25.14,25.18,22574.0,20.9463,20.9546,20.913,20.9463,22574.0
2017-10-23 10:30:00,25.18,25.19,25.15,25.17,26039.0,20.9463,20.9546,20.9213,20.9379,26039.0
2017-10-23 10:35:00,25.16,25.25,25.14,25.25,29957.0,20.9296,21.0045,20.913,21.0045,29957.0
2017-10-23 10:40:00,25.25,25.27,25.23,25.26,19768.0,21.0045,21.0211,20.9879,21.0128,19768.0
2017-10-23 10:45:00,25.26,25.28,25.26,25.27,27452.0,21.0128,21.0294,21.0128,21.0211,27452.0
2017-10-23 10:50:00,25.26,25.3,25.26,25.29,21991.0,21.0128,21.0461,21.0128,21.0378,21991.0
2017-10-23 10:55:00,25.29,25.32,25.28,25.31,20059.0,21.0378,21.0627,21.0294,21.0544,20059.0
2017-10-23 11:00:00,25.32,25.33,25.31,25.31,13445.0,21.0627,21.071,21.0544,21.0544,13445.0
2017-10-23 11:05:00,25.32,25.33,25.27,25.29,15421.0,21.0627,21.071,21.0211,21.0378,15421.0
2017-10-23 11:10:00,25.28,25.34,25.27,25.33,31570.0,21.0294,21.0794,21.0211,21.071,31570.0
2017-10-23 11:15:00,25.34,25.36,25.32,25.34,15754.0,21.0794,21.096,21.0627,21.0794,15754.0
2017-10-23 11:20:00,25.35,25.36,25.34,25.35,5021.0,21.0877,21.096,21.0794,21.0877,5021.0
2017-10-23 11:25:00,25.34,25.36,25.33,25.34,32166.0,21.0794,21.096,21.071,21.0794,32166.0
2017-10-23 11:30:00,25.35,25.35,25.32,25.33,14463.0,21.0877,21.0877,21.0627,21.071,14463.0
2017-10-23 11:35:00,25.33,25.34,25.3,25.32,11701.0,21.071,21.0794,21.0461,21.0627,11701.0
2017-10-23 11:40:00,25.31,25.32,25.25,25.26,29605.0,21.0544,21.0627,21.0045,21.0128,29605.0
2017-10-23 11:45:00,25.25,25.26,25.23,25.23,31691.0,21.0045,21.0128,20.9879,20.9879,31691.0
2017-10-23 11:50:00,25.23,25.23,25.16,25.18,27729.0,20.9879,20.9879,20.9296,20.9463,27729.0
2017-10-23 11:55:00,25.19,25.22,25.18,25.19,11085.0,20.9546,20.9795,20.9463,20.9546,11085.0
2017-10-23 12:00:00,25.2,25.2,25.15,25.16,11407.0,20.9629,20.9629,20.9213,20.9296,11407.0
2017-10-23 12:05:00,25.16,25.17,25.1,25.1,36442.0,20.9296,20.9379,20.8797,20.8797,36442.0
2017-10-23 12:10:00,25.1,25.12,25.1,25.12,20275.0,20.8797,20.8963,20.8797,20.8963,20275.0
2017-10-23 12:15:00,25.12,25.14,25.12,25.14,16893.0,20.8963,20.913,20.8963,20.913,16893.0
2017-10-23 12:20:00,25.13,25.13,25.07,25.07,23031.0,20.9047,20.9047,20.8548,20.8548,23031.0
2017-10-23 12:25:00,25.07,25.08,25.03,25.05,14244.0,20.8548,20.8631,20.8215,20.8381,14244.0
2017-10-23 12:30:00,25.04,25.08,25.02,25.08,32055.0,20.8298,20.8631,20.8132,20.8631,32055.0
2017-10-23 12:35:00,25.08,25.1,25.07,25.09,29995.0,20.8631,20.8797,20.8548,20.8714,29995.0
2017-10-23 12:40:00,25.09,25.16,25.08,25.13,59358.0,20.8714,20.9296,20.8631,20.9047,59358.0
2017-10-23 12:45:00,25.13,25.14,25.11,25.12,15480.0,20.9047,20.913,20.888,20.8963,15480.0
2017-10-23 12:50:00,25.11,25.12,25.09,25.11,16591.0,20.888,20.8963,20.8714,20.888,16591.0
2017-10-23 12:55:00,25.11,25.11,25.09,25.11,25041.0,20.888,20.888,20.8714,20.888,25041.0
2017-10-23 13:00:00,25.11,25.11,25.08,25.09,16427.0,20.888,20.888,20.8631,20.8714,16427.0
2017-10-23 13:05:00,25.09,25.09,25.07,25.07,12418.0,20.8714,20.8714,20.8548,20.8548,12418.0
2017-10-23 13:10:00,25.07,25.08,25.06,25.08,23682.0,20.8548,20.8631,20.8464,20.8631,23682.0
2017-10-23 13:15:00,25.07,25.1,25.07,25.08,39044.0,20.8548,20.8797,20.8548,20.8631,39044.0
2017-10-23 13:20:00,25.08,25.08,25.06,25.07,3918.0,20.8631,20.8631,20.8464,20.8548,3918.0
2017-10-23 13:25:00,25.07,25.07,25.04,25.05,12024.0,20.8548,20.8548,20.8298,20.8381,12024.0
2017-10-23 13:30:00,25.04,25.05,24.97,24.98,62451.0,20.8298,20.8381,20.7716,20.7799,62451.0
2017-10-23 13:35:00,24.98,25.01,24.97,25.01,14220.0,20.7799,20.8048,20.7716,20.8048,14220.0
2017-10-23 13:40:00,25.01,25.06,24.99,25.06,36738.0,20.8048,20.8464,20.7882,20.8464,36738.0
2017-10-23 13:45:00,25.07,25.13,25.06,25.12,28005.0,20.8548,20.9047,20.8464,20.8963,28005.0
2017-10-23 13:50:00,25.12,25.12,25.08,25.09,22645.0,20.8963,20.8963,20.8631,20.8714,22645.0
2017-10-23 13:55:00,25.09,25.14,25.08,25.1,32301.0,20.8714,20.913,20.8631,20.8797,32301.0
2017-10-23 14:00:00,25.1,25.12,25.09,25.11,31189.0,20.8797,20.8963,20.8714,20.888,31189.0
2017-10-23 14:05:00,25.11,25.12,25.09,25.12,24424.0,20.888,20.8963,20.8714,20.8963,24424.0
2017-10-23 14:10:00,25.12,25.12,25.09,25.11,14847.0,20.8963,20.8963,20.8714,20.888,14847.0
2017-10-23 14:15:00,25.11,25.11,25.09,25.11,37249.0,20.888,20.888,20.8714,20.888,37249.0
2017-10-23 14:20:00,25.1,25.11,25.09,25.1,16899.0,20.8797,20.888,20.8714,20.8797,16899.0
2017-10-23 14:25:00,25.1,25.1,25.07,25.09,46135.0,20.8797,20.8797,20.8548,20.8714,46135.0
2017-10-23 14:30:00,25.08,25.11,25.06,25.08,42632.0,20.8631,20.888,20.8464,20.8631,42632.0
2017-10-23 14:35:00,25.08,25.1,25.07,25.1,22773.0,20.8631,20.8797,20.8548,20.8797,22773.0
2017-10-23 14:40:00,25.09,25.11,25.07,25.08,31927.0,20.8714,20.888,20.8548,20.8631,31927.0
2017-10-23 14:45:00,25.07,25.08,25.04,25.04,21776.0,20.8548,20.8631,20.8298,20.8298,21776.0
2017-10-23 14:50:00,25.04,25.06,25.02,25.05,29612.0,20.8298,20.8464,20.8132,20.8381,29612.0
2017-10-23 14:55:00,25.04,25.05,25.0,25.01,18592.0,20.8298,20.8381,20.7965,20.8048,18592.0
2017-10-23 15:00:00,25.0,25.03,25.0,25.03,42844.0,20.7965,20.8215,20.7965,20.8215,42844.0
2017-10-23 15:05:00,25.03,25.06,25.02,25.05,32999.0,20.8215,20.8464,20.8132,20.8381,32999.0
2017-10-23 15:10:00,25.04,25.05,25.02,25.04,36465.0,20.8298,20.8381,20.8132,20.8298,36465.0
2017-10-23 15:15:00,25.03,25.05,25.02,25.04,31080.0,20.8215,20.8381,20.8132,20.8298,31080.0
2017-10-23 15:20:00,25.04,25.05,25.01,25.02,46067.0,20.8298,20.8381,20.8048,20.8132,46067.0
2017-10-23 15:25:00,25.02,25.02,24.96,24.96,53566.0,20.8132,20.8132,20.7633,20.7633,53566.0
2017-10-23 15:30:00,24.96,24.98,24.94,24.94,118793.0,20.7633,20.7799,20.7466,20.7466,118793.0
2017-10-23 15:35:00,24.95,24.96,24.9,24.9,92400.0,20.7549,20.7633,20.7133,20.7133,92400.0
2017-10-23 15:40:00,24.9,24.91,24.87,24.87,149404.0,20.7133,20.7217,20.6884,20.6884,149404.0
2017-10-23 15:45:00,24.88,24.92,24.87,24.9,179421.0,20.6967,20.73,20.6884,20.7133,179421.0
2017-10-23 15:50:00,24.91,24.96,24.87,24.96,226408.0,20.7217,20.7633,20.6884,20.7633,226408.0
2017-10-23 15:55:00,24.96,24.96,24.85,24.89,799315.0,20.7633,20.7633,20.6717,20.705,799315.0
2017-10-24 09:30:00,25.03,25.13,25.03,25.07,74982.0,20.8215,20.9047,20.8215,20.8548,74982.0
2017-10-24 09:35:00,25.06,25.08,25.03,25.04,25214.0,20.8464,20.8631,20.8215,20.8298,25214.0
2017-10-24 09:40:00,25.03,25.05,24.97,24.97,38559.0,20.8215,20.8381,20.7716,20.7716,38559.0
2017-10-24 09:45:00,24.98,25.14,24.98,25.12,65285.0,20.7799,20.913,20.7799,20.8963,65285.0
2017-10-24 09:50:00,25.11,25.18,25.11,25.14,38666.0,20.888,20.9463,20.888,20.913,38666.0
2017-10-24 09:55:00,25.14,25.18,25.12,25.13,30975.0,20.913,20.9463,20.8963,20.9047,30975.0
2017-10-24 10:00:00,25.13,25.21,25.11,25.18,41831.0,20.9047,20.9712,20.888,20.9463,41831.0
2017-10-24 10:05:00,25.17,25.2,25.13,25.13,27816.0,20.9379,20.9629,20.9047,20.9047,27816.0
2017-10-24 10:10:00,25.14,25.14,25.08,25.08,30189.0,20.913,20.913,20.8631,20.8631,30189.0
2017-10-24 10:15:00,25.09,25.09,25.06,25.08,32097.0,20.8714,20.8714,20.8464,20.8631,32097.0
2017-10-24 10:20:00,25.08,25.11,25.07,25.08,32362.0,20.8631,20.888,20.8548,20.8631,32362.0
2017-10-24 10:25:00,25.08,25.09,25.07,25.09,10012.0,20.8631,20.8714,20.8548,20.8714,10012.0
2017-10-24 10:30:00,25.09,25.09,25.07,25.08,24779.0,20.8714,20.8714,20.8548,20.8631,24779.0
2017-10-24 10:35:00,25.08,25.08,25.02,25.02,30408.0,20.8631,20.8631,20.8132,20.8132,30408.0
2017-10-24 10:40:00,25.02,25.04,24.95,24.97,97191.0,20.8132,20.8298,20.7549,20.7716,97191.0
2017-10-24 10:45:00,24.98,25.0,24.96,24.99,26532.0,20.7799,20.7965,20.7633,20.7882,26532.0
2017-10-24 10:50:00,24.99,25.01,24.98,24.98,29394.0,20.7882,20.8048,20.7799,20.7799,29394.0
2017-10-24 10:55:00,24.99,24.99,24.95,24.95,37759.0,20.7882,20.7882,20.7549,20.7549,37759.0
2017-10-24 11:00:00,24.96,25.05,24.95,25.05,52634.0,20.7633,20.8381,20.7549,20.8381,52634.0
2017-10-24 11:05:00,25.05,25.05,25.02,25.02,49251.0,20.8381,20.8381,20.8132,20.8132,49251.0
2017-10-24 11:10:00,25.03,25.04,25.02,25.02,15265.0,20.8215,20.8298,20.8132,20.8132,15265.0
2017-10-24 11:15:00,25.03,25.03,25.01,25.01,23960.0,20.8215,20.8215,20.8048,20.8048,23960.0
2017-10-24 11:20:00,25.01,25.04,25.01,25.04,20175.0,20.8048,20.8298,20.8048,20.8298,20175.0
2017-10-24 11:25:00,25.04,25.08,25.01,25.04,42576.0,20.8298,20.8631,20.8048,20.8298,42576.0
2017-10-24 11:30:00,25.04,25.05,25.02,25.05,36825.0,20.8298,20.8381,20.8132,20.8381,36825.0
2017-10-24 11:35:00,25.04,25.06,25.02,25.02,32141.0,20.8298,20.8464,20.8132,20.8132,32141.0
2017-10-24 11:40:00,25.03,25.03,25.0,25.01,26339.0,20.8215,20.8215,20.7965,20.8048,26339.0
2017-10-24 11:45:00,25.01,25.05,25.01,25.05,19990.0,20.8048,20.8381,20.8048,20.8381,19990.0
2017-10-24 11:50:00,25.05,25.06,25.02,25.03,27285.0,20.8381,20.8464,20.8132,20.8215,27285.0
2017-10-24 11:55:00,25.03,25.11,25.03,25.11,34200.0,20.8215,20.888,20.8215,20.888,34200.0
2017-10-24 12:00:00,25.11,25.12,25.1,25.11,12141.0,20.888,20.8963,20.8797,20.888,12141.0
2017-10-24 12:05:00,25.11,25.12,25.1,25.12,26501.0,20.888,20.8963,20.8797,20.8963,26501.0
2017-10-24 12:10:00,25.12,25.19,25.12,25.19,29953.0,20.8963,20.9546,20.8963,20.9546,29953.0
2017-10-24 12:15:00,25.19,25.21,25.17,25.21,46857.0,20.9546,20.9712,20.9379,20.9712,46857.0
2017-10-24 12:20:00,25.2,25.23,25.19,25.23,24211.0,20.9629,20.9879,20.9546,20.9879,24211.0
2017-10-24 12:25:00,25.23,25.25,25.22,25.22,20718.0,20.9879,21.0045,20.9795,20.9795,20718.0
2017-10-24 12:30:00,25.22,25.23,25.16,25.16,30007.0,20.9795,20.9879,20.9296,20.9296,30007.0
2017-10-24 12:35:00,25.16,25.18,25.14,25.14,30233.0,20.9296,20.9463,20.913,20.913,30233.0
2017-10-24 12:40:00,25.14,25.18,25.14,25.16,26879.0,20.913,20.9463,20.913,20.9296,26879.0
2017-10-24 12:45:00,25.17,25.18,25.15,25.18,20197.0,20.9379,20.9463,20.9213,20.9463,20197.0
2017-10-24 12:50:00,25.18,25.21,25.17,25.21,21468.0,20.9463,20.9712,20.9379,20.9712,21468.0
2017-10-24 12:55:00,25.2,25.21,25.18,25.19,33252.0,20.9629,20.9712,20.9463,20.9546,33252.0
2017-10-24 13:00:00,25.2,25.23,25.19,25.21,16336.0,20.9629,20.9879,20.9546,20.9712,16336.0
2017-10-24 13:05:00,25.21,25.22,25.17,25.17,38916.0,20.9712,20.9795,20.9379,20.9379,38916.0
2017-10-24 13:10:00,25.18,25.22,25.17,25.22,12012.0,20.9463,20.9795,20.9379,20.9795,12012.0
2017-10-24 13:15:00,25.21,25.22,25.2,25.21,20649.0,20.9712,20.9795,20.9629,20.9712,20649.0
2017-10-24 13:20:00,25.2,25.21,25.2,25.2,7433.0,20.9629,20.9712,20.9629,20.9629,7433.0
2017-10-24 13:25:00,25.2,25.21,25.19,25.21,18818.0,20.9629,20.9712,20.9546,20.9712,18818.0
2017-10-24 13:30:00,25.21,25.21,25.16,25.18,20397.0,20.9712,20.9712,20.9296,20.9463,20397.0
2017-10-24 13:35:00,25.18,25.21,25.17,25.2,19302.0,20.9463,20.9712,20.9379,20.9629,19302.0
2017-10-24 13:40:00,25.2,25.22,25.19,25.2,19119.0,20.9629,20.9795,20.9546,20.9629,19119.0
2017-10-24 13:45:00,25.19,25.2,25.18,25.18,9482.0,20.9546,20.9629,20.9463,20.9463,9482.0
2017-10-24 13:50:00,25.18,25.19,25.18,25.19,8703.0,20.9463,20.9546,20.9463,20.9546,8703.0
2017-10-24 13:55:00,25.19,25.22,25.18,25.19,60565.0,20.9546,20.9795,20.9463,20.9546,60565.0
2017-10-24 14:00:00,25.19,25.19,25.16,25.18,18146.0,20.9546,20.9546,20.9296,20.9463,18146.0
2017-10-24 14:05:00,25.18,25.18,25.14,25.16,108153.0,20.9463,20.9463,20.913,20.9296,108153.0
2017-10-24 14:10:00,25.15,25.16,25.14,25.14,23940.0,20.9213,20.9296,20.913,20.913,23940.0
2017-10-24 14:15:00,25.14,25.17,25.14,25.14,26623.0,20.913,20.9379,20.913,20.913,26623.0
2017-10-24 14:20:00,25.14,25.16,25.14,25.16,18418.0,20.913,20.9296,20.913,20.9296,18418.0
2017-10-24 14:25:00,25.16,25.16,25.14,25.14,37000.0,20.9296,20.9296,20.913,20.913,37000.0
2017-10-24 14:30:00,25.14,25.16,25.13,25.14,46931.0,20.913,20.9296,20.9047,20.913,46931.0
2017-10-24 14:35:00,25.13,25.16,25.11,25.12,69951.0,20.9047,20.9296,20.888,20.8963,69951.0
2017-10-24 14:40:00,25.12,25.12,25.07,25.08,37381.0,20.8963,20.8963,20.8548,20.8631,37381.0
2017-10-24 14:45:00,25.07,25.11,25.07,25.11,32936.0,20.8548,20.888,20.8548,20.888,32936.0
2017-10-24 14:50:00,25.11,25.12,25.07,25.11,70279.0,20.888,20.8963,20.8548,20.888,70279.0
2017-10-24 14:55:00,25.11,25.11,25.09,25.11,24946.0,20.888,20.888,20.8714,20.888,24946.0
2017-10-24 15:00:00,25.11,25.12,25.09,25.1,45478.0,20.888,20.8963,20.8714,20.8797,45478.0
2017-10-24 15:05:00,25.1,25.1,25.06,25.08,74279.0,20.8797,20.8797,20.8464,20.8631,74279.0
2017-10-24 15:10:00,25.07,25.11,25.07,25.11,28500.0,20.8548,20.888,20.8548,20.888,28500.0
2017-10-24 15:15:00,25.1,25.11,25.09,25.09,22009.0,20.8797,20.888,20.8714,20.8714,22009.0
2017-10-24 15:20:00,25.1,25.11,25.08,25.1,73395.0,20.8797,20.888,20.8631,20.8797,73395.0
2017-10-24 15:25:00,25.1,25.1,25.06,25.06,34737.0,20.8797,20.8797,20.8464,20.8464,34737.0
2017-10-24 15:30:00,25.06,25.08,25.05,25.06,69692.0,20.8464,20.8631,20.8381,20.8464,69692.0
2017-10-24 15:35:00,25.06,25.09,25.06,25.09,50328.0,20.8464,20.8714,20.8464,20.8714,50328.0
2017-10-24 15:40:00,25.09,25.09,25.07,25.07,63840.0,20.8714,20.8714,20.8548,20.8548,63840.0
2017-10-24 15:45:00,25.07,25.07,25.04,25.04,80935.0,20.8548,20.8548,20.8298,20.8298,80935.0
2017-10-24 15:50:00,25.05,25.08,25.04,25.06,138343.0,20.8381,20.8631,20.8298,20.8464,138343.0
2017-10-24 15:55:00,25.06,25.12,25.06,25.1,322378.0,20.8464,20.8963,20.8464,20.8797,322378.0
2017-10-25 09:30:00,24.92,24.92,24.68,24.82,75754.0,20.73,20.73,20.5303,20.6468,75754.0
2017-10-25 09:35:00,24.84,24.94,24.82,24.84,26217.0,20.6634,20.7466,20.6468,20.6634,26217.0
2017-10-25 09:40:00,24.85,24.98,24.84,24.93,52040.0,20.6717,20.7799,20.6634,20.7383,52040.0
2017-10-25 09:45:00,24.94,24.95,24.88,24.9,20339.0,20.7466,20.7549,20.6967,20.7133,20339.0
2017-10-25 09:50:00,24.89,24.9,24.77,24.77,44548.0,20.705,20.7133,20.6052,20.6052,44548.0
2017-10-25 09:55:00,24.78,24.8,24.75,24.76,22345.0,20.6135,20.6302,20.5886,20.5969,22345.0
2017-10-25 10:00:00,24.77,24.92,24.76,24.91,32416.0,20.6052,20.73,20.5969,20.7217,32416.0
2017-10-25 10:05:00,24.91,24.97,24.9,24.96,30290.0,20.7217,20.7716,20.7133,20.7633,30290.0
2017-10-25 10:10:00,24.96,25.01,24.96,24.99,32108.0,20.7633,20.8048,20.7633,20.7882,32108.0
2017-10-25 10:15:00,25.0,25.01,24.88,24.91,28809.0,20.7965,20.8048,20.6967,20.7217,28809.0
2017-10-25 10:20:00,24.91,24.92,24.87,24.9,27080.0,20.7217,20.73,20.6884,20.7133,27080.0
2017-10-25 10:25:00,24.9,24.98,24.9,24.98,17187.0,20.7133,20.7799,20.7133,20.7799,17187.0
2017-10-25 10:30:00,24.98,25.0,24.91,24.94,29772.0,20.7799,20.7965,20.7217,20.7466,29772.0
2017-10-25 10:35:00,24.93,24.96,24.88,24.95,22993.0,20.7383,20.7633,20.6967,20.7549,22993.0
2017-10-25 10:40:00,24.95,24.97,24.86,24.86,22712.0,20.7549,20.7716,20.6801,20.6801,22712.0
2017-10-25 10:45:00,24.86,24.87,24.74,24.75,38380.0,20.6801,20.6884,20.5802,20.5886,38380.0
2017-10-25 10:50:00,24.76,24.77,24.67,24.75,168095.0,20.5969,20.6052,20.522,20.5886,168095.0
2017-10-25 10:55:00,24.75,24.8,24.74,24.79,26523.0,20.5886,20.6302,20.5802,20.6218,26523.0
2017-10-25 11:00:00,24.79,24.8,24.74,24.75,38279.0,20.6218,20.6302,20.5802,20.5886,38279.0
2017-10-25 11:05:00,24.76,24.78,24.73,24.74,30362.0,20.5969,20.6135,20.5719,20.5802,30362.0
2017-10-25 11:10:00,24.74,24.8,24.74,24.78,23784.0,20.5802,20.6302,20.5802,20.6135,23784.0
2017-10-25 11:15:00,24.79,24.79,24.73,24.75,47963.0,20.6218,20.6218,20.5719,20.5886,47963.0
2017-10-25 11:20:00,24.75,24.76,24.71,24.76,35381.0,20.5886,20.5969,20.5553,20.5969,35381.0
2017-10-25 11:25:00,24.76,24.78,24.74,24.77,25751.0,20.5969,20.6135,20.5802,20.6052,25751.0
2017-10-25 11:30:00,24.78,24.82,24.76,24.82,18086.0,20.6135,20.6468,20.5969,20.6468,18086.0
2017-10-25 11:35:00,24.81,24.82,24.78,24.81,15151.0,20.6385,20.6468,20.6135,20.6385,15151.0
2017-10-25 11:40:00,24.81,24.81,24.73,24.73,25688.0,20.6385,20.6385,20.5719,20.5719,25688.0
2017-10-25 11:45:00,24.73,24.74,24.71,24.73,17900.0,20.5719,20.5802,20.5553,20.5719,17900.0
2017-10-25 11:50:00,24.73,24.73,24.67,24.69,16083.0,20.5719,20.5719,20.522,20.5386,16083.0
2017-10-25 11:55:00,24.69,24.69,24.6,24.6,31036.0,20.5386,20.5386,20.4638,20.4638,31036.0
2017-10-25 12:00:00,24.6,24.61,24.55,24.57,20656.0,20.4638,20.4721,20.4222,20.4388,20656.0
2017-10-25 12:05:00,24.57,24.72,24.55,24.68,233432.0,20.4388,20.5636,20.4222,20.5303,233432.0
2017-10-25 12:10:00,24.68,24.69,24.64,24.69,31315.0,20.5303,20.5386,20.4971,20.5386,31315.0
2017-10-25 12:15:00,24.69,24.71,24.66,24.68,22226.0,20.5386,20.5553,20.5137,20.5303,22226.0
2017-10-25 12:20:00,24.68,24.7,24.65,24.68,20515.0,20.5303,20.547,20.5054,20.5303,20515.0
2017-10-25 12:25:00,24.69,24.7,24.66,24.66,15821.0,20.5386,20.547,20.5137,20.5137,15821.0
2017-10-25 12:30:00,24.66,24.67,24.63,24.63,20766.0,20.5137,20.522,20.4887,20.4887,20766.0
2017-10-25 12:35:00,24.63,24.65,24.63,24.64,11723.0,20.4887,20.5054,20.4887,20.4971,11723.0
2017-10-25 12:40:00,24.64,24.65,24.58,24.61,30107.0,20.4971,20.5054,20.4471,20.4721,30107.0
2017-10-25 12:45:00,24.61,24.62,24.58,24.61,17433.0,20.4721,20.4804,20.4471,20.4721,17433.0
2017-10-25 12:50:00,24.61,24.67,24.6,24.66,34512.0,20.4721,20.522,20.4638,20.5137,34512.0
2017-10-25 12:55:00,24.67,24.69,24.66,24.66,9333.0,20.522,20.5386,20.5137,20.5137,9333.0
2017-10-25 13:00:00,24.67,24.67,24.62,24.63,20929.0,20.522,20.522,20.4804,20.4887,20929.0
2017-10-25 13:05:00,24.62,24.7,24.6,24.7,18136.0,20.4804,20.547,20.4638,20.547,18136.0
2017-10-25 13:10:00,24.7,24.73,24.68,24.73,14277.0,20.547,20.5719,20.5303,20.5719,14277.0
2017-10-25 13:15:00,24.72,24.74,24.71,24.72,12105.0,20.5636,20.5802,20.5553,20.5636,12105.0
2017-10-25 13:20:00,24.72,24.73,24.7,24.73,11777.0,20.5636,20.5719,20.547,20.5719,11777.0
2017-10-25 13:25:00,24.72,24.73,24.71,24.73,17190.0,20.5636,20.5719,20.5553,20.5719,17190.0
2017-10-25 13:30:00,24.73,24.76,24.73,24.76,11768.0,20.5719,20.5969,20.5719,20.5969,11768.0
2017-10-25 13:35:00,24.76,24.76,24.73,24.76,24638.0,20.5969,20.5969,20.5719,20.5969,24638.0
2017-10-25 13:40:00,24.76,24.81,24.75,24.8,30502.0,20.5969,20.6385,20.5886,20.6302,30502.0
2017-10-25 13:45:00,24.8,24.81,24.79,24.8,14878.0,20.6302,20.6385,20.6218,20.6302,14878.0
2017-10-25 13:50:00,24.8,24.82,24.8,24.8,19345.0,20.6302,20.6468,20.6302,20.6302,19345.0
2017-10-25 13:55:00,24.8,24.83,24.8,24.83,26640.0,20.6302,20.6551,20.6302,20.6551,26640.0
2017-10-25 14:00:00,24.83,24.87,24.82,24.82,33669.0,20.6551,20.6884,20.6468,20.6468,33669.0
2017-10-25 14:05:00,24.82,24.83,24.8,24.8,39708.0,20.6468,20.6551,20.6302,20.6302,39708.0
2017-10-25 14:10:00,24.79,24.81,24.76,24.76,37412.0,20.6218,20.6385,20.5969,20.5969,37412.0
2017-10-25 14:15:00,24.76,24.8,24.76,24.8,24774.0,20.5969,20.6302,20.5969,20.6302,24774.0
2017-10-25 14:20:00,24.8,24.8,24.77,24.79,35861.0,20.6302,20.6302,20.6052,20.6218,35861.0
2017-10-25 14:25:00,24.79,24.79,24.72,24.72,320716.0,20.6218,20.6218,20.5636,20.5636,320716.0
2017-10-25 14:30:00,24.73,24.73,24.69,24.7,55772.0,20.5719,20.5719,20.5386,20.547,55772.0
2017-10-25 14:35:00,24.7,24.71,24.65,24.68,50552.0,20.547,20.5553,20.5054,20.5303,50552.0
2017-10-25 14:40:00,24.68,24.69,24.65,24.66,32004.0,20.5303,20.5386,20.5054,20.5137,32004.0
2017-10-25 14:45:00,24.65,24.65,24.6,24.62,55296.0,20.5054,20.5054,20.4638,20.4804,55296.0
2017-10-25 14:50:00,24.62,24.62,24.59,24.6,98722.0,20.4804,20.4804,20.4555,20.4638,98722.0
2017-10-25 14:55:00,24.6,24.95,24.59,24.92,375943.0,20.4638,20.7549,20.4555,20.73,375943.0
2017-10-25 15:00:00,24.93,24.96,24.78,24.81,124413.0,20.7383,20.7633,20.6135,20.6385,124413.0
2017-10-25 15:05:00,24.82,24.87,24.68,24.74,315880.0,20.6468,20.6884,20.5303,20.5802,315880.0
2017-10-25 15:10:00,24.74,24.94,24.74,24.94,82375.0,20.5802,20.7466,20.5802,20.7466,82375.0
2017-10-25 15:15:00,24.94,24.97,24.89,24.97,38824.0,20.7466,20.7716,20.705,20.7716,38824.0
2017-10-25 15:20:00,24.97,25.03,24.97,25.02,64801.0,20.7716,20.8215,20.7716,20.8132,64801.0
2017-10-25 15:25:00,25.02,25.03,24.93,24.96,142695.0,20.8132,20.8215,20.7383,20.7633,142695.0
2017-10-25 15:30:00,24.95,25.0,24.93,25.0,122153.0,20.7549,20.7965,20.7383,20.7965,122153.0
2017-10-25 15:35:00,25.0,25.03,24.99,25.03,66467.0,20.7965,20.8215,20.7882,20.8215,66467.0
2017-10-25 15:40:00,25.03,25.05,24.96,25.01,208097.0,20.8215,20.8381,20.7633,20.8048,208097.0
2017-10-25 15:45:00,25.01,25.01,24.94,24.94,171379.0,20.8048,20.8048,20.7466,20.7466,171379.0
2017-10-25 15:50:00,24.95,24.97,24.9,24.92,176245.0,20.7549,20.7716,20.7133,20.73,176245.0
2017-10-25 15:55:00,24.93,24.95,24.9,24.91,485381.0,20.7383,20.7549,20.7133,20.7217,485381.0
2017-10-26 09:30:00,25.04,25.1,24.99,25.04,27566.0,20.8298,20.8797,20.7882,20.8298,27566.0
2017-10-26 09:35:00,25.05,25.06,24.96,24.99,31689.0,20.8381,20.8464,20.7633,20.7882,31689.0
2017-10-26 09:40:00,24.98,24.98,24.92,24.93,24269.0,20.7799,20.7799,20.73,20.7383,24269.0
2017-10-26 09:45:00,24.94,25.02,24.93,24.98,33854.0,20.7466,20.8132,20.7383,20.7799,33854.0
2017-10-26 09:50:00,24.99,24.99,24.92,24.93,26354.0,20.7882,20.7882,20.73,20.7383,26354.0
2017-10-26 09:55:00,24.92,24.95,24.91,24.91,18806.0,20.73,20.7549,20.7217,20.7217,18806.0
2017-10-26 10:00:00,24.92,24.93,24.88,24.91,38092.0,20.73,20.7383,20.6967,20.7217,38092.0
2017-10-26 10:05:00,24.9,24.9,24.8,24.81,32372.0,20.7133,20.7133,20.6302,20.6385,32372.0
2017-10-26 10:10:00,24.8,24.8,24.76,24.76,22045.0,20.6302,20.6302,20.5969,20.5969,22045.0
2017-10-26 10:15:00,24.75,24.77,24.7,24.73,38242.0,20.5886,20.6052,20.547,20.5719,38242.0
2017-10-26 10:20:00,24.73,24.74,24.68,24.71,47723.0,20.5719,20.5802,20.5303,20.5553,47723.0
2017-10-26 10:25:00,24.71,24.73,24.7,24.73,29144.0,20.5553,20.5719,20.547,20.5719,29144.0
2017-10-26 10:30:00,24.73,24.77,24.72,24.77,64491.0,20.5719,20.6052,20.5636,20.6052,64491.0
2017-10-26 10:35:00,24.77,24.81,24.74,24.79,36656.0,20.6052,20.6385,20.5802,20.6218,36656.0
2017-10-26 10:40:00,24.8,24.8,24.73,24.76,39061.0,20.6302,20.6302,20.5719,20.5969,39061.0
2017-10-26 10:45:00,24.76,24.77,24.73,24.75,20342.0,20.5969,20.6052,20.5719,20.5886,20342.0
2017-10-26 10:50:00,24.74,24.76,24.74,24.75,25219.0,20.5802,20.5969,20.5802,20.5886,25219.0
2017-10-26 10:55:00,24.75,24.78,24.74,24.77,21922.0,20.5886,20.6135,20.5802,20.6052,21922.0
2017-10-26 11:00:00,24.78,24.8,24.74,24.77,37001.0,20.6135,20.6302,20.5802,20.6052,37001.0
2017-10-26 11:05:00,24.77,24.83,24.76,24.83,84149.0,20.6052,20.6551,20.5969,20.6551,84149.0
2017-10-26 11:10:00,24.82,24.83,24.79,24.79,13671.0,20.6468,20.6551,20.6218,20.6218,13671.0
2017-10-26 11:15:00,24.79,24.79,24.66,24.66,25279.0,20.6218,20.6218,20.5137,20.5137,25279.0
2017-10-26 11:20:00,24.67,24.71,24.63,24.64,34900.0,20.522,20.5553,20.4887,20.4971,34900.0
2017-10-26 11:25:00,24.63,24.64,24.59,24.59,21808.0,20.4887,20.4971,20.4555,20.4555,21808.0
2017-10-26 11:30:00,24.59,24.6,24.58,24.6,21597.0,20.4555,20.4638,20.4471,20.4638,21597.0
2017-10-26 11:35:00,24.6,24.62,24.59,24.62,26497.0,20.4638,20.4804,20.4555,20.4804,26497.0
2017-10-26 11:40:00,24.62,24.62,24.59,24.62,33238.0,20.4804,20.4804,20.4555,20.4804,33238.0
2017-10-26 11:45:00,24.62,24.64,24.61,24.63,14984.0,20.4804,20.4971,20.4721,20.4887,14984.0
2017-10-26 11:50:00,24.64,24.66,24.6,24.63,94471.0,20.4971,20.5137,20.4638,20.4887,94471.0
2017-10-26 11:55:00,24.63,24.66,24.63,24.66,16217.0,20.4887,20.5137,20.4887,20.5137,16217.0
2017-10-26 12:00:00,24.66,24.67,24.63,24.65,37590.0,20.5137,20.522,20.4887,20.5054,37590.0
2017-10-26 12:05:00,24.66,24.68,24.65,24.68,16332.0,20.5137,20.5303,20.5054,20.5303,16332.0
2017-10-26 12:10:00,24.68,24.71,24.68,24.7,18275.0,20.5303,20.5553,20.5303,20.547,18275.0
2017-10-26 12:15:00,24.7,24.7,24.68,24.68,13908.0,20.547,20.547,20.5303,20.5303,13908.0
2017-10-26 12:20:00,24.69,24.72,24.68,24.71,23239.0,20.5386,20.5636,20.5303,20.5553,23239.0
2017-10-26 12:25:00,24.71,24.73,24.7,24.73,36292.0,20.5553,20.5719,20.547,20.5719,36292.0
2017-10-26 12:30:00,24.73,24.78,24.72,24.75,60069.0,20.5719,20.6135,20.5636,20.5886,60069.0
2017-10-26 12:35:00,24.75,24.83,24.73,24.82,38013.0,20.5886,20.6551,20.5719,20.6468,38013.0
2017-10-26 12:40:00,24.82,24.82,24.74,24.74,29305.0,20.6468,20.6468,20.5802,20.5802,29305.0
2017-10-26 12:45:00,24.75,24.79,24.74,24.79,16643.0,20.5886,20.6218,20.5802,20.6218,16643.0
2017-10-26 12:50:00,24.79,24.87,24.77,24.77,44811.0,20.6218,20.6884,20.6052,20.6052,44811.0
2017-10-26 12:55:00,24.77,24.8,24.77,24.8,16185.0,20.6052,20.6302,20.6052,20.6302,16185.0
2017-10-26 13:00:00,24.79,24.82,24.78,24.81,19509.0,20.6218,20.6468,20.6135,20.6385,19509.0
2017-10-26 13:05:00,24.82,24.82,24.81,24.82,6079.0,20.6468,20.6468,20.6385,20.6468,6079.0
2017-10-26 13:10:00,24.81,24.82,24.72,24.75,29791.0,20.6385,20.6468,20.5636,20.5886,29791.0
2017-10-26 13:15:00,24.76,24.76,24.71,24.72,23378.0,20.5969,20.5969,20.5553,20.5636,23378.0
2017-10-26 13:20:00,24.71,24.73,24.71,24.71,12789.0,20.5553,20.5719,20.5553,20.5553,12789.0
2017-10-26 13:25:00,24.71,24.72,24.7,24.7,7690.0,20.5553,20.5636,20.547,20.547,7690.0
2017-10-26 13:30:00,24.71,24.72,24.69,24.69,22274.0,20.5553,20.5636,20.5386,20.5386,22274.0
2017-10-26 13:35:00,24.68,24.7,24.65,24.66,15310.0,20.5303,20.547,20.5054,20.5137,15310.0
2017-10-26 13:40:00,24.67,24.68,24.65,24.66,17022.0,20.522,20.5303,20.5054,20.5137,17022.0
2017-10-26 13:45:00,24.66,24.68,24.65,24.66,21031.0,20.5137,20.5303,20.5054,20.5137,21031.0
2017-10-26 13:50:00,24.66,24.66,24.63,24.64,8283.0,20.5137,20.5137,20.4887,20.4971,8283.0
2017-10-26 13:55:00,24.63,24.65,24.61,24.62,36958.0,20.4887,20.5054,20.4721,20.4804,36958.0
2017-10-26 14:00:00,24.62,24.62,24.6,24.62,27976.0,20.4804,20.4804,20.4638,20.4804,27976.0
2017-10-26 14:05:00,24.62,24.68,24.61,24.68,30568.0,20.4804,20.5303,20.4721,20.5303,30568.0
2017-10-26 14:10:00,24.68,24.71,24.67,24.68,20256.0,20.5303,20.5553,20.522,20.5303,20256.0
2017-10-26 14:15:00,24.68,24.74,24.67,24.73,49742.0,20.5303,20.5802,20.522,20.5719,49742.0
2017-10-26 14:20:00,24.72,24.73,24.71,24.71,7849.0,20.5636,20.5719,20.5553,20.5553,7849.0
2017-10-26 14:25:00,24.71,24.76,24.7,24.76,59006.0,20.5553,20.5969,20.547,20.5969,59006.0
2017-10-26 14:30:00,24.76,24.78,24.74,24.78,26641.0,20.5969,20.6135,20.5802,20.6135,26641.0
2017-10-26 14:35:00,24.77,24.8,24.76,24.78,45768.0,20.6052,20.6302,20.5969,20.6135,45768.0
2017-10-26 14:40:00,24.79,24.81,24.78,24.8,22594.0,20.6218,20.6385,20.6135,20.6302,22594.0
2017-10-26 14:45:00,24.8,24.83,24.8,24.83,20286.0,20.6302,20.6551,20.6302,20.6551,20286.0
2017-10-26 14:50:00,24.83,24.84,24.8,24.83,39873.0,20.6551,20.6634,20.6302,20.6551,39873.0
2017-10-26 14:55:00,24.83,24.86,24.77,24.78,38523.0,20.6551,20.6801,20.6052,20.6135,38523.0
2017-10-26 15:00:00,24.77,24.77,24.74,24.75,31648.0,20.6052,20.6052,20.5802,20.5886,31648.0
2017-10-26 15:05:00,24.75,24.75,24.71,24.72,31642.0,20.5886,20.5886,20.5553,20.5636,31642.0
2017-10-26 15:10:00,24.72,24.74,24.71,24.73,25498.0,20.5636,20.5802,20.5553,20.5719,25498.0
2017-10-26 15:15:00,24.73,24.76,24.73,24.76,48476.0,20.5719,20.5969,20.5719,20.5969,48476.0
2017-10-26 15:20:00,24.76,24.76,24.74,24.76,43703.0,20.5969,20.5969,20.5802,20.5969,43703.0
2017-10-26 15:25:00,24.76,24.78,24.74,24.78,60511.0,20.5969,20.6135,20.5802,20.6135,60511.0
2017-10-26 15:30:00,24.79,24.79,24.74,24.75,52548.0,20.6218,20.6218,20.5802,20.5886,52548.0
2017-10-26 15:35:00,24.75,24.77,24.74,24.77,62112.0,20.5886,20.6052,20.5802,20.6052,62112.0
2017-10-26 15:40:00,24.77,24.77,24.74,24.75,86825.0,20.6052,20.6052,20.5802,20.5886,86825.0
2017-10-26 15:45:00,24.75,24.78,24.74,24.76,141480.0,20.5886,20.6135,20.5802,20.5969,141480.0
2017-10-26 15:50:00,24.75,24.76,24.75,24.76,85568.0,20.5886,20.5969,20.5886,20.5969,85568.0
2017-10-26 15:55:00,24.76,24.81,24.74,24.78,433834.0,20.5969,20.6385,20.5802,20.6135,433834.0
2017-10-27 09:30:00,24.8,24.99,24.8,24.99,40901.0,20.6302,20.7882,20.6302,20.7882,40901.0
2017-10-27 09:35:00,24.99,25.02,24.85,24.91,22901.0,20.7882,20.8132,20.6717,20.7217,22901.0
2017-10-27 09:40:00,24.9,24.93,24.84,24.88,35347.0,20.7133,20.7383,20.6634,20.6967,35347.0
2017-10-27 09:45:00,24.87,24.9,24.87,24.89,14691.0,20.6884,20.7133,20.6884,20.705,14691.0
2017-10-27 09:50:00,24.89,24.89,24.82,24.84,27774.0,20.705,20.705,20.6468,20.6634,27774.0
2017-10-27 09:55:00,24.83,24.83,24.77,24.8,23348.0,20.6551,20.6551,20.6052,20.6302,23348.0
2017-10-27 10:00:00,24.81,24.91,24.79,24.86,47158.0,20.6385,20.7217,20.6218,20.6801,47158.0
2017-10-27 10:05:00,24.86,24.87,24.8,24.8,29616.0,20.6801,20.6884,20.6302,20.6302,29616.0
2017-10-27 10:10:00,24.8,24.81,24.76,24.77,28170.0,20.6302,20.6385,20.5969,20.6052,28170.0
2017-10-27 10:15:00,24.77,24.78,24.74,24.75,16440.0,20.6052,20.6135,20.5802,20.5886,16440.0
2017-10-27 10:20:00,24.75,24.75,24.69,24.69,21090.0,20.5886,20.5886,20.5386,20.5386,21090.0
2017-10-27 10:25:00,24.7,24.75,24.69,24.74,28101.0,20.547,20.5886,20.5386,20.5802,28101.0
2017-10-27 10:30:00,24.75,24.75,24.69,24.7,23579.0,20.5886,20.5886,20.5386,20.547,23579.0
2017-10-27 10:35:00,24.7,24.73,24.69,24.73,18180.0,20.547,20.5719,20.5386,20.5719,18180.0
2017-10-27 10:40:00,24.73,24.78,24.73,24.78,28566.0,20.5719,20.6135,20.5719,20.6135,28566.0
2017-10-27 10:45:00,24.78,24.8,24.77,24.78,24944.0,20.6135,20.6302,20.6052,20.6135,24944.0
2017-10-27 10:50:00,24.78,24.8,24.77,24.8,21641.0,20.6135,20.6302,20.6052,20.6302,21641.0
2017-10-27 10:55:00,24.8,24.85,24.79,24.83,20888.0,20.6302,20.6717,20.6218,20.6551,20888.0
2017-10-27 11:00:00,24.82,24.85,24.81,24.85,18005.0,20.6468,20.6717,20.6385,20.6717,18005.0
2017-10-27 11:05:00,24.86,24.89,24.85,24.88,32450.0,20.6801,20.705,20.6717,20.6967,32450.0
2017-10-27 11:10:00,24.88,24.94,24.88,24.92,29137.0,20.6967,20.7466,20.6967,20.73,29137.0
2017-10-27 11:15:00,24.92,24.93,24.9,24.9,26847.0,20.73,20.7383,20.7133,20.7133,26847.0
2017-10-27 11:20:00,24.91,24.95,24.91,24.93,17089.0,20.7217,20.7549,20.7217,20.7383,17089.0
2017-10-27 11:25:00,24.93,24.93,24.86,24.89,34019.0,20.7383,20.7383,20.6801,20.705,34019.0
2017-10-27 11:30:00,24.9,24.96,24.9,24.96,33754.0,20.7133,20.7633,20.7133,20.7633,33754.0
2017-10-27 11:35:00,24.95,24.97,24.94,24.96,9694.0,20.7549,20.7716,20.7466,20.7633,9694.0
2017-10-27 11:40:00,24.96,24.97,24.95,24.96,6060.0,20.7633,20.7716,20.7549,20.7633,6060.0
2017-10-27 11:45:00,24.97,24.99,24.96,24.98,29590.0,20.7716,20.7882,20.7633,20.7799,29590.0
2017-10-27 11:50:00,24.98,24.99,24.97,24.98,9399.0,20.7799,20.7882,20.7716,20.7799,9399.0
2017-10-27 11:55:00,24.99,24.99,24.97,24.98,15002.0,20.7882,20.7882,20.7716,20.7799,15002.0
2017-10-27 12:00:00,24.98,25.0,24.97,24.99,32319.0,20.7799,20.7965,20.7716,20.7882,32319.0
2017-10-27 12:05:00,24.99,25.0,24.99,25.0,11183.0,20.7882,20.7965,20.7882,20.7965,11183.0
2017-10-27 12:10:00,25.0,25.03,24.98,25.02,21868.0,20.7965,20.8215,20.7799,20.8132,21868.0
2017-10-27 12:15:00,25.02,25.04,25.01,25.04,16999.0,20.8132,20.8298,20.8048,20.8298,16999.0
2017-10-27 12:20:00,25.03,25.04,24.99,25.0,15012.0,20.8215,20.8298,20.7882,20.7965,15012.0
2017-10-27 12:25:00,24.99,25.01,24.98,24.98,16814.0,20.7882,20.8048,20.7799,20.7799,16814.0
2017-10-27 12:30:00,24.98,25.03,24.98,25.03,17384.0,20.7799,20.8215,20.7799,20.8215,17384.0
2017-10-27 12:35:00,25.02,25.08,25.02,25.08,12950.0,20.8132,20.8631,20.8132,20.8631,12950.0
2017-10-27 12:40:00,25.07,25.09,25.07,25.07,17721.0,20.8548,20.8714,20.8548,20.8548,17721.0
2017-10-27 12:45:00,25.08,25.1,25.06,25.07,10600.0,20.8631,20.8797,20.8464,20.8548,10600.0
2017-10-27 12:50:00,25.06,25.07,25.06,25.07,5821.0,20.8464,20.8548,20.8464,20.8548,5821.0
2017-10-27 12:55:00,25.07,25.09,25.07,25.08,23855.0,20.8548,20.8714,20.8548,20.8631,23855.0
2017-10-27 13:00:00,25.08,25.08,25.04,25.04,14981.0,20.8631,20.8631,20.8298,20.8298,14981.0
2017-10-27 13:05:00,25.04,25.07,25.02,25.07,23909.0,20.8298,20.8548,20.8132,20.8548,23909.0
2017-10-27 13:10:00,25.07,25.07,25.04,25.05,11028.0,20.8548,20.8548,20.8298,20.8381,11028.0
2017-10-27 13:15:00,25.05,25.05,25.02,25.03,19641.0,20.8381,20.8381,20.8132,20.8215,19641.0
2017-10-27 13:20:00,25.04,25.04,25.03,25.03,9747.0,20.8298,20.8298,20.8215,20.8215,9747.0
2017-10-27 13:25:00,25.04,25.04,25.0,25.0,16731.0,20.8298,20.8298,20.7965,20.7965,16731.0
2017-10-27 13:30:00,25.01,25.01,24.99,25.01,35229.0,20.8048,20.8048,20.7882,20.8048,35229.0
2017-10-27 13:35:00,25.0,25.02,24.98,24.98,23210.0,20.7965,20.8132,20.7799,20.7799,23210.0
2017-10-27 13:40:00,24.98,24.99,24.96,24.96,10680.0,20.7799,20.7882,20.7633,20.7633,10680.0
2017-10-27 13:45:00,24.96,24.98,24.96,24.96,10501.0,20.7633,20.7799,20.7633,20.7633,10501.0
2017-10-27 13:50:00,24.96,24.99,24.96,24.99,12826.0,20.7633,20.7882,20.7633,20.7882,12826.0
2017-10-27 13:55:00,24.98,25.0,24.97,24.99,34515.0,20.7799,20.7965,20.7716,20.7882,34515.0
2017-10-27 14:00:00,24.99,25.01,24.98,25.01,12965.0,20.7882,20.8048,20.7799,20.8048,12965.0
2017-10-27 14:05:00,25.0,25.01,24.98,25.0,16179.0,20.7965,20.8048,20.7799,20.7965,16179.0
2017-10-27 14:10:00,25.0,25.0,24.97,24.99,22804.0,20.7965,20.7965,20.7716,20.7882,22804.0
2017-10-27 14:15:00,24.99,25.0,24.99,25.0,8116.0,20.7882,20.7965,20.7882,20.7965,8116.0
2017-10-27 14:20:00,24.99,25.01,24.98,24.99,27116.0,20.7882,20.8048,20.7799,20.7882,27116.0
2017-10-27 14:25:00,24.98,25.01,24.98,25.01,48498.0,20.7799,20.8048,20.7799,20.8048,48498.0
2017-10-27 14:30:00,25.0,25.01,24.98,25.01,55205.0,20.7965,20.8048,20.7799,20.8048,55205.0
2017-10-27 14:35:00,25.0,25.0,24.98,24.99,21558.0,20.7965,20.7965,20.7799,20.7882,21558.0
2017-10-27 14:40:00,24.99,25.01,24.99,25.01,16869.0,20.7882,20.8048,20.7882,20.8048,16869.0
2017-10-27 14:45:00,25.01,25.01,24.99,25.0,26947.0,20.8048,20.8048,20.7882,20.7965,26947.0
2017-10-27 14:50:00,25.0,25.02,24.98,25.02,20450.0,20.7965,20.8132,20.7799,20.8132,20450.0
2017-10-27 14:55:00,25.02,25.03,25.01,25.03,25851.0,20.8132,20.8215,20.8048,20.8215,25851.0
2017-10-27 15:00:00,25.03,25.04,25.02,25.03,13330.0,20.8215,20.8298,20.8132,20.8215,13330.0
2017-10-27 15:05:00,25.03,25.03,25.01,25.02,14570.0,20.8215,20.8215,20.8048,20.8132,14570.0
2017-10-27 15:10:00,25.02,25.03,25.0,25.03,31313.0,20.8132,20.8215,20.7965,20.8215,31313.0
2017-10-27 15:15:00,25.02,25.11,25.02,25.11,160140.0,20.8132,20.888,20.8132,20.888,160140.0
2017-10-27 15:20:00,25.1,25.14,25.1,25.14,29312.0,20.8797,20.913,20.8797,20.913,29312.0
2017-10-27 15:25:00,25.14,25.15,25.13,25.15,20364.0,20.913,20.9213,20.9047,20.9213,20364.0
2017-10-27 15:30:00,25.14,25.19,25.14,25.18,36530.0,20.913,20.9546,20.913,20.9463,36530.0
2017-10-27 15:35:00,25.18,25.24,25.16,25.24,92801.0,20.9463,20.9962,20.9296,20.9962,92801.0
2017-10-27 15:40:00,25.24,25.27,25.23,25.27,50794.0,20.9962,21.0211,20.9879,21.0211,50794.0
2017-10-27 15:45:00,25.27,25.3,25.26,25.28,113036.0,21.0211,21.0461,21.0128,21.0294,113036.0
2017-10-27 15:50:00,25.29,25.31,25.28,25.3,165832.0,21.0378,21.0544,21.0294,21.0461,165832.0
2017-10-27 15:55:00,25.3,25.35,25.27,25.35,367117.0,21.0461,21.0877,21.0211,21.0877,367117.0
2017-10-30 09:30:00,25.29,25.45,25.29,25.45,48145.0,21.0378,21.1709,21.0378,21.1709,48145.0
2017-10-30 09:35:00,25.47,25.6,25.36,25.57,31372.0,21.1875,21.2956,21.096,21.2707,31372.0
2017-10-30 09:40:00,25.57,25.57,25.49,25.52,27182.0,21.2707,21.2707,21.2041,21.2291,27182.0
2017-10-30 09:45:00,25.51,25.66,25.51,25.59,56306.0,21.2208,21.3456,21.2208,21.2873,56306.0
2017-10-30 09:50:00,25.59,25.64,25.57,25.59,42309.0,21.2873,21.3289,21.2707,21.2873,42309.0
2017-10-30 09:55:00,25.6,25.64,25.6,25.61,23776.0,21.2956,21.3289,21.2956,21.304,23776.0
2017-10-30 10:00:00,25.61,25.65,25.6,25.64,57502.0,21.304,21.3372,21.2956,21.3289,57502.0
2017-10-30 10:05:00,25.65,25.81,25.64,25.8,82787.0,21.3372,21.4703,21.3289,21.462,82787.0
2017-10-30 10:10:00,25.8,25.81,25.7,25.75,39280.0,21.462,21.4703,21.3788,21.4204,39280.0
2017-10-30 10:15:00,25.76,25.84,25.75,25.84,22366.0,21.4287,21.4953,21.4204,21.4953,22366.0
2017-10-30 10:20:00,25.84,25.84,25.7,25.72,31806.0,21.4953,21.4953,21.3788,21.3955,31806.0
2017-10-30 10:25:00,25.72,25.73,25.69,25.72,22617.0,21.3955,21.4038,21.3705,21.3955,22617.0
2017-10-30 10:30:00,25.72,25.73,25.66,25.69,40638.0,21.3955,21.4038,21.3456,21.3705,40638.0
2017-10-30 10:35:00,25.69,25.71,25.65,25.71,39508.0,21.3705,21.3871,21.3372,21.3871,39508.0
2017-10-30 10:40:00,25.71,25.73,25.69,25.71,50951.0,21.3871,21.4038,21.3705,21.3871,50951.0
2017-10-30 10:45:00,25.7,25.74,25.7,25.73,35955.0,21.3788,21.4121,21.3788,21.4038,35955.0
2017-10-30 10:50:00,25.73,25.73,25.63,25.69,22113.0,21.4038,21.4038,21.3206,21.3705,22113.0
2017-10-30 10:55:00,25.7,25.73,25.63,25.71,75359.0,21.3788,21.4038,21.3206,21.3871,75359.0
2017-10-30 11:00:00,25.71,25.74,25.69,25.7,62247.0,21.3871,21.4121,21.3705,21.3788,62247.0
2017-10-30 11:05:00,25.71,25.74,25.7,25.71,25384.0,21.3871,21.4121,21.3788,21.3871,25384.0
2017-10-30 11:10:00,25.71,25.73,25.69,25.72,18836.0,21.3871,21.4038,21.3705,21.3955,18836.0
2017-10-30 11:15:00,25.72,25.73,25.67,25.67,25507.0,21.3955,21.4038,21.3539,21.3539,25507.0
2017-10-30 11:20:00,25.67,25.71,25.67,25.68,22139.0,21.3539,21.3871,21.3539,21.3622,22139.0
2017-10-30 11:25:00,25.68,25.7,25.58,25.59,28352.0,21.3622,21.3788,21.279,21.2873,28352.0
2017-10-30 11:30:00,25.59,25.6,25.55,25.56,31140.0,21.2873,21.2956,21.254,21.2624,31140.0
2017-10-30 11:35:00,25.56,25.56,25.51,25.55,76961.0,21.2624,21.2624,21.2208,21.254,76961.0
2017-10-30 11:40:00,25.55,25.56,25.52,25.53,23373.0,21.254,21.2624,21.2291,21.2374,23373.0
2017-10-30 11:45:00,25.53,25.55,25.52,25.55,26433.0,21.2374,21.254,21.2291,21.254,26433.0
2017-10-30 11:50:00,25.54,25.54,25.47,25.49,28908.0,21.2457,21.2457,21.1875,21.2041,28908.0
2017-10-30 11:55:00,25.49,25.51,25.47,25.48,76835.0,21.2041,21.2208,21.1875,21.1958,76835.0
2017-10-30 12:00:00,25.48,25.48,25.41,25.44,49887.0,21.1958,21.1958,21.1376,21.1625,49887.0
2017-10-30 12:05:00,25.43,25.44,25.34,25.34,33576.0,21.1542,21.1625,21.0794,21.0794,33576.0
2017-10-30 12:10:00,25.33,25.33,25.29,25.3,40931.0,21.071,21.071,21.0378,21.0461,40931.0
2017-10-30 12:15:00,25.31,25.31,25.21,25.21,45934.0,21.0544,21.0544,20.9712,20.9712,45934.0
2017-10-30 12:20:00,25.21,25.22,25.19,25.21,26744.0,20.9712,20.9795,20.9546,20.9712,26744.0
2017-10-30 12:25:00,25.2,25.25,25.17,25.17,35600.0,20.9629,21.0045,20.9379,20.9379,35600.0
2017-10-30 12:30:00,25.17,25.2,25.15,25.16,24871.0,20.9379,20.9629,20.9213,20.9296,24871.0
2017-10-30 12:35:00,25.16,25.16,25.05,25.08,47901.0,20.9296,20.9296,20.8381,20.8631,47901.0
2017-10-30 12:40:00,25.08,25.1,25.06,25.07,26103.0,20.8631,20.8797,20.8464,20.8548,26103.0
2017-10-30 12:45:00,25.07,25.14,25.07,25.12,48790.0,20.8548,20.913,20.8548,20.8963,48790.0
2017-10-30 12:50:00,25.13,25.14,25.07,25.1,26051.0,20.9047,20.913,20.8548,20.8797,26051.0
2017-10-30 12:55:00,25.11,25.16,25.1,25.16,13556.0,20.888,20.9296,20.8797,20.9296,13556.0
2017-10-30 13:00:00,25.15,25.21,25.14,25.2,24213.0,20.9213,20.9712,20.913,20.9629,24213.0
2017-10-30 13:05:00,25.2,25.28,25.19,25.28,19218.0,20.9629,21.0294,20.9546,21.0294,19218.0
2017-10-30 13:10:00,25.28,25.28,25.21,25.21,17232.0,21.0294,21.0294,20.9712,20.9712,17232.0
2017-10-30 13:15:00,25.21,25.24,25.21,25.21,22965.0,20.9712,20.9962,20.9712,20.9712,22965.0
2017-10-30 13:20:00,25.21,25.22,25.16,25.16,16226.0,20.9712,20.9795,20.9296,20.9296,16226.0
2017-10-30 13:25:00,25.16,25.2,25.13,25.2,26274.0,20.9296,20.9629,20.9047,20.9629,26274.0
2017-10-30 13:30:00,25.2,25.2,25.16,25.19,17409.0,20.9629,20.9629,20.9296,20.9546,17409.0
2017-10-30 13:35:00,25.19,25.19,25.14,25.16,20003.0,20.9546,20.9546,20.913,20.9296,20003.0
2017-10-30 13:40:00,25.17,25.17,25.13,25.16,19076.0,20.9379,20.9379,20.9047,20.9296,19076.0
2017-10-30 13:45:00,25.15,25.15,25.11,25.11,10536.0,20.9213,20.9213,20.888,20.888,10536.0
2017-10-30 13:50:00,25.12,25.12,25.09,25.11,25659.0,20.8963,20.8963,20.8714,20.888,25659.0
2017-10-30 13:55:00,25.11,25.12,25.07,25.09,18855.0,20.888,20.8963,20.8548,20.8714,18855.0
2017-10-30 14:00:00,25.09,25.11,25.04,25.06,19803.0,20.8714,20.888,20.8298,20.8464,19803.0
2017-10-30 14:05:00,25.06,25.07,25.03,25.06,18640.0,20.8464,20.8548,20.8215,20.8464,18640.0
2017-10-30 14:10:00,25.06,25.13,25.05,25.12,23260.0,20.8464,20.9047,20.8381,20.8963,23260.0
2017-10-30 14:15:00,25.12,25.15,25.11,25.13,23447.0,20.8963,20.9213,20.888,20.9047,23447.0
2017-10-30 14:20:00,25.13,25.13,25.11,25.12,28670.0,20.9047,20.9047,20.888,20.8963,28670.0
2017-10-30 14:25:00,25.13,25.17,25.12,25.12,29668.0,20.9047,20.9379,20.8963,20.8963,29668.0
2017-10-30 14:30:00,25.11,25.15,25.09,25.13,27007.0,20.888,20.9213,20.8714,20.9047,27007.0
2017-10-30 14:35:00,25.13,25.14,25.1,25.11,16020.0,20.9047,20.913,20.8797,20.888,16020.0
2017-10-30 14:40:00,25.12,25.17,25.11,25.17,23198.0,20.8963,20.9379,20.888,20.9379,23198.0
2017-10-30 14:45:00,25.17,25.19,25.16,25.16,32948.0,20.9379,20.9546,20.9296,20.9296,32948.0
2017-10-30 14:50:00,25.16,25.17,25.14,25.16,13544.0,20.9296,20.9379,20.913,20.9296,13544.0
2017-10-30 14:55:00,25.16,25.16,25.1,25.12,67126.0,20.9296,20.9296,20.8797,20.8963,67126.0
2017-10-30 15:00:00,25.12,25.13,25.09,25.09,24332.0,20.8963,20.9047,20.8714,20.8714,24332.0
2017-10-30 15:05:00,25.09,25.13,25.08,25.12,33573.0,20.8714,20.9047,20.8631,20.8963,33573.0
2017-10-30 15:10:00,25.11,25.12,25.07,25.08,30875.0,20.888,20.8963,20.8548,20.8631,30875.0
2017-10-30 15:15:00,25.07,25.08,25.05,25.05,23943.0,20.8548,20.8631,20.8381,20.8381,23943.0
2017-10-30 15:20:00,25.05,25.05,25.02,25.04,40332.0,20.8381,20.8381,20.8132,20.8298,40332.0
2017-10-30 15:25:00,25.05,25.06,25.02,25.02,41889.0,20.8381,20.8464,20.8132,20.8132,41889.0
2017-10-30 15:30:00,25.03,25.03,24.97,24.97,71924.0,20.8215,20.8215,20.7716,20.7716,71924.0
2017-10-30 15:35:00,24.97,24.97,24.91,24.97,133858.0,20.7716,20.7716,20.7217,20.7716,133858.0
2017-10-30 15:40:00,24.96,25.06,24.96,25.06,153902.0,20.7633,20.8464,20.7633,20.8464,153902.0
2017-10-30 15:45:00,25.06,25.07,25.01,25.03,72541.0,20.8464,20.8548,20.8048,20.8215,72541.0
2017-10-30 15:50:00,25.04,25.06,25.02,25.02,91634.0,20.8298,20.8464,20.8132,20.8132,91634.0
2017-10-30 15:55:00,25.03,25.06,24.97,24.99,329982.0,20.8215,20.8464,20.7716,20.7882,329982.0
2017-10-31 09:30:00,25.01,25.09,24.73,25.0,78057.0,20.8298,20.8964,20.5966,20.8215,78057.0
2017-10-31 09:35:00,25.0,25.04,24.95,24.98,57186.0,20.8215,20.8548,20.7798,20.8048,57186.0
2017-10-31 09:40:00,24.97,25.02,24.91,24.97,78000.0,20.7965,20.8381,20.7465,20.7965,78000.0
2017-10-31 09:45:00,24.97,25.03,24.87,25.01,102961.0,20.7965,20.8465,20.7132,20.8298,102961.0
2017-10-31 09:50:00,25.01,25.02,24.95,24.95,31000.0,20.8298,20.8381,20.7798,20.7798,31000.0
2017-10-31 09:55:00,24.95,25.01,24.94,25.01,38463.0,20.7798,20.8298,20.7715,20.8298,38463.0
2017-10-31 10:00:00,25.01,25.03,25.0,25.0,38888.0,20.8298,20.8465,20.8215,20.8215,38888.0
2017-10-31 10:05:00,25.0,25.02,24.96,25.0,138154.0,20.8215,20.8381,20.7882,20.8215,138154.0
2017-10-31 10:10:00,25.0,25.0,24.96,24.96,263496.0,20.8215,20.8215,20.7882,20.7882,263496.0
2017-10-31 10:15:00,24.96,25.01,24.96,24.98,29560.0,20.7882,20.8298,20.7882,20.8048,29560.0
2017-10-31 10:20:00,24.99,25.0,24.98,24.98,14397.0,20.8132,20.8215,20.8048,20.8048,14397.0
2017-10-31 10:25:00,24.98,25.0,24.96,25.0,8259.0,20.8048,20.8215,20.7882,20.8215,8259.0
2017-10-31 10:30:00,25.0,25.01,24.97,24.99,15402.0,20.8215,20.8298,20.7965,20.8132,15402.0
2017-10-31 10:35:00,24.99,25.0,24.97,24.97,13016.0,20.8132,20.8215,20.7965,20.7965,13016.0
2017-10-31 10:40:00,24.97,24.97,24.94,24.95,10237.0,20.7965,20.7965,20.7715,20.7798,10237.0
2017-10-31 10:45:00,24.95,24.96,24.93,24.93,11178.0,20.7798,20.7882,20.7632,20.7632,11178.0
2017-10-31 10:50:00,24.93,24.93,24.86,24.86,64881.0,20.7632,20.7632,20.7049,20.7049,64881.0
2017-10-31 10:55:00,24.87,24.87,24.84,24.85,23153.0,20.7132,20.7132,20.6882,20.6966,23153.0
2017-10-31 11:00:00,24.85,24.94,24.85,24.94,16706.0,20.6966,20.7715,20.6966,20.7715,16706.0
2017-10-31 11:05:00,24.93,24.95,24.92,24.95,11600.0,20.7632,20.7798,20.7549,20.7798,11600.0
2017-10-31 11:10:00,24.95,25.0,24.94,24.98,22388.0,20.7798,20.8215,20.7715,20.8048,22388.0
2017-10-31 11:15:00,24.98,25.01,24.98,24.98,30349.0,20.8048,20.8298,20.8048,20.8048,30349.0
2017-10-31 11:20:00,24.99,25.02,24.98,25.0,33536.0,20.8132,20.8381,20.8048,20.8215,33536.0
2017-10-31 11:25:00,25.01,25.07,25.0,25.04,28114.0,20.8298,20.8798,20.8215,20.8548,28114.0
2017-10-31 11:30:00,25.04,25.11,25.03,25.11,8428.0,20.8548,20.9131,20.8465,20.9131,8428.0
2017-10-31 11:35:00,25.1,25.11,25.05,25.07,26351.0,20.9048,20.9131,20.8631,20.8798,26351.0
2017-10-31 11:40:00,25.07,25.07,25.03,25.03,108575.0,20.8798,20.8798,20.8465,20.8465,108575.0
2017-10-31 11:45:00,25.03,25.09,25.02,25.08,42083.0,20.8465,20.8964,20.8381,20.8881,42083.0
2017-10-31 11:50:00,25.08,25.11,25.06,25.11,46594.0,20.8881,20.9131,20.8715,20.9131,46594.0
2017-10-31 11:55:00,25.11,25.12,25.08,25.09,37686.0,20.9131,20.9214,20.8881,20.8964,37686.0
2017-10-31 12:00:00,25.09,25.11,25.08,25.09,26540.0,20.8964,20.9131,20.8881,20.8964,26540.0
2017-10-31 12:05:00,25.09,25.09,25.04,25.04,67106.0,20.8964,20.8964,20.8548,20.8548,67106.0
2017-10-31 12:10:00,25.04,25.05,25.0,25.02,34295.0,20.8548,20.8631,20.8215,20.8381,34295.0
2017-10-31 12:15:00,25.01,25.01,24.98,25.0,16289.0,20.8298,20.8298,20.8048,20.8215,16289.0
2017-10-31 12:20:00,25.0,25.0,24.98,25.0,12489.0,20.8215,20.8215,20.8048,20.8215,12489.0
2017-10-31 12:25:00,25.0,25.02,24.99,25.01,20178.0,20.8215,20.8381,20.8132,20.8298,20178.0
2017-10-31 12:30:00,25.01,25.03,24.99,25.01,33063.0,20.8298,20.8465,20.8132,20.8298,33063.0
2017-10-31 12:35:00,25.02,25.04,25.0,25.02,21266.0,20.8381,20.8548,20.8215,20.8381,21266.0
2017-10-31 12:40:00,25.01,25.02,25.0,25.01,14959.0,20.8298,20.8381,20.8215,20.8298,14959.0
2017-10-31 12:45:00,25.01,25.02,24.98,24.98,36136.0,20.8298,20.8381,20.8048,20.8048,36136.0
2017-10-31 12:50:00,24.99,25.02,24.97,25.01,24156.0,20.8132,20.8381,20.7965,20.8298,24156.0
2017-10-31 12:55:00,25.01,25.01,25.0,25.0,17459.0,20.8298,20.8298,20.8215,20.8215,17459.0
2017-10-31 13:00:00,25.0,25.02,25.0,25.01,30019.0,20.8215,20.8381,20.8215,20.8298,30019.0
2017-10-31 13:05:00,25.01,25.02,24.99,24.99,19641.0,20.8298,20.8381,20.8132,20.8132,19641.0
2017-10-31 13:10:00,24.99,25.0,24.99,25.0,8800.0,20.8132,20.8215,20.8132,20.8215,8800.0
2017-10-31 13:15:00,25.0,25.01,24.98,24.98,15562.0,20.8215,20.8298,20.8048,20.8048,15562.0
2017-10-31 13:20:00,24.98,25.0,24.97,24.99,37305.0,20.8048,20.8215,20.7965,20.8132,37305.0
2017-10-31 13:25:00,25.0,25.0,24.95,24.96,15730.0,20.8215,20.8215,20.7798,20.7882,15730.0
2017-10-31 13:30:00,24.95,24.96,24.92,24.92,10201.0,20.7798,20.7882,20.7549,20.7549,10201.0
2017-10-31 13:35:00,24.93,24.96,24.92,24.95,25842.0,20.7632,20.7882,20.7549,20.7798,25842.0
2017-10-31 13:40:00,24.95,24.97,24.94,24.94,12990.0,20.7798,20.7965,20.7715,20.7715,12990.0
2017-10-31 13:45:00,24.95,24.95,24.94,24.95,13906.0,20.7798,20.7798,20.7715,20.7798,13906.0
2017-10-31 13:50:00,24.95,24.96,24.94,24.95,21117.0,20.7798,20.7882,20.7715,20.7798,21117.0
2017-10-31 13:55:00,24.95,24.96,24.94,24.96,17299.0,20.7798,20.7882,20.7715,20.7882,17299.0
2017-10-31 14:00:00,24.96,24.96,24.92,24.93,36112.0,20.7882,20.7882,20.7549,20.7632,36112.0
2017-10-31 14:05:00,24.94,24.94,24.91,24.92,56119.0,20.7715,20.7715,20.7465,20.7549,56119.0
2017-10-31 14:10:00,24.92,24.96,24.91,24.94,41470.0,20.7549,20.7882,20.7465,20.7715,41470.0
2017-10-31 14:15:00,24.95,24.95,24.93,24.95,37010.0,20.7798,20.7798,20.7632,20.7798,37010.0
2017-10-31 14:20:00,24.95,24.95,24.94,24.95,7200.0,20.7798,20.7798,20.7715,20.7798,7200.0
2017-10-31 14:25:00,24.95,24.98,24.91,24.98,41616.0,20.7798,20.8048,20.7465,20.8048,41616.0
2017-10-31 14:30:00,24.98,24.98,24.95,24.96,31937.0,20.8048,20.8048,20.7798,20.7882,31937.0
2017-10-31 14:35:00,24.95,24.96,24.94,24.95,29870.0,20.7798,20.7882,20.7715,20.7798,29870.0
2017-10-31 14:40:00,24.94,24.95,24.91,24.95,27394.0,20.7715,20.7798,20.7465,20.7798,27394.0
2017-10-31 14:45:00,24.95,24.99,24.93,24.99,29497.0,20.7798,20.8132,20.7632,20.8132,29497.0
2017-10-31 14:50:00,24.99,25.04,24.98,25.03,25727.0,20.8132,20.8548,20.8048,20.8465,25727.0
2017-10-31 14:55:00,25.03,25.08,25.0,25.08,30409.0,20.8465,20.8881,20.8215,20.8881,30409.0
2017-10-31 15:00:00,25.08,25.09,25.07,25.08,42941.0,20.8881,20.8964,20.8798,20.8881,42941.0
2017-10-31 15:05:00,25.08,25.09,25.05,25.08,81408.0,20.8881,20.8964,20.8631,20.8881,81408.0
2017-10-31 15:10:00,25.07,25.15,25.04,25.14,105035.0,20.8798,20.9464,20.8548,20.9381,105035.0
2017-10-31 15:15:00,25.14,25.14,25.1,25.11,63906.0,20.9381,20.9381,20.9048,20.9131,63906.0
2017-10-31 15:20:00,25.1,25.11,25.07,25.09,46038.0,20.9048,20.9131,20.8798,20.8964,46038.0
2017-10-31 15:25:00,25.09,25.11,25.08,25.09,39732.0,20.8964,20.9131,20.8881,20.8964,39732.0
2017-10-31 15:30:00,25.09,25.1,24.99,25.0,151739.0,20.8964,20.9048,20.8132,20.8215,151739.0
2017-10-31 15:35:00,25.01,25.02,24.99,25.02,75083.0,20.8298,20.8381,20.8132,20.8381,75083.0
2017-10-31 15:40:00,25.02,25.05,25.01,25.03,89280.0,20.8381,20.8631,20.8298,20.8465,89280.0
2017-10-31 15:45:00,25.03,25.04,25.02,25.03,111055.0,20.8465,20.8548,20.8381,20.8465,111055.0
2017-10-31 15:50:00,25.03,25.08,25.02,25.08,130830.0,20.8465,20.8881,20.8381,20.8881,130830.0
2017-10-31 15:55:00,25.08,25.08,24.96,24.99,566699.0,20.8881,20.8881,20.7882,20.8132,566699.0
2017-11-01 09:30:00,25.2,25.25,25.06,25.08,54300.0,20.9881,21.0297,20.8715,20.8881,54300.0
2017-11-01 09:35:00,25.08,25.09,24.92,25.03,164360.0,20.8881,20.8964,20.7549,20.8465,164360.0
2017-11-01 09:40:00,25.04,25.13,25.04,25.12,58101.0,20.8548,20.9298,20.8548,20.9214,58101.0
2017-11-01 09:45:00,25.11,25.18,25.1,25.12,49181.0,20.9131,20.9714,20.9048,20.9214,49181.0
2017-11-01 09:50:00,25.12,25.14,25.1,25.11,18438.0,20.9214,20.9381,20.9048,20.9131,18438.0
2017-11-01 09:55:00,25.12,25.12,25.1,25.11,36379.0,20.9214,20.9214,20.9048,20.9131,36379.0
2017-11-01 10:00:00,25.11,25.25,25.1,25.24,147704.0,20.9131,21.0297,20.9048,21.0214,147704.0
2017-11-01 10:05:00,25.25,25.32,25.23,25.26,40962.0,21.0297,21.088,21.013,21.038,40962.0
2017-11-01 10:10:00,25.26,25.26,25.15,25.17,31988.0,21.038,21.038,20.9464,20.9631,31988.0
2017-11-01 10:15:00,25.16,25.23,25.16,25.2,91720.0,20.9547,21.013,20.9547,20.9881,91720.0
2017-11-01 10:20:00,25.2,25.21,25.17,25.21,35376.0,20.9881,20.9964,20.9631,20.9964,35376.0
2017-11-01 10:25:00,25.21,25.25,25.2,25.24,22725.0,20.9964,21.0297,20.9881,21.0214,22725.0
2017-11-01 10:30:00,25.23,25.24,25.14,25.15,92539.0,21.013,21.0214,20.9381,20.9464,92539.0
2017-11-01 10:35:00,25.15,25.16,25.09,25.09,51237.0,20.9464,20.9547,20.8964,20.8964,51237.0
2017-11-01 10:40:00,25.1,25.16,25.09,25.14,27406.0,20.9048,20.9547,20.8964,20.9381,27406.0
2017-11-01 10:45:00,25.15,25.19,25.09,25.19,254268.0,20.9464,20.9797,20.8964,20.9797,254268.0
2017-11-01 10:50:00,25.19,25.22,25.19,25.21,33968.0,20.9797,21.0047,20.9797,20.9964,33968.0
2017-11-01 10:55:00,25.21,25.23,25.19,25.22,58930.0,20.9964,21.013,20.9797,21.0047,58930.0
2017-11-01 11:00:00,25.23,25.23,25.14,25.16,45587.0,21.013,21.013,20.9381,20.9547,45587.0
2017-11-01 11:05:00,25.17,25.19,25.17,25.19,23540.0,20.9631,20.9797,20.9631,20.9797,23540.0
2017-11-01 11:10:00,25.18,25.2,25.17,25.2,24223.0,20.9714,20.9881,20.9631,20.9881,24223.0
2017-11-01 11:15:00,25.2,25.23,25.19,25.23,22293.0,20.9881,21.013,20.9797,21.013,22293.0
2017-11-01 11:20:00,25.23,25.23,25.19,25.2,176677.0,21.013,21.013,20.9797,20.9881,176677.0
2017-11-01 11:25:00,25.2,25.24,25.18,25.22,49097.0,20.9881,21.0214,20.9714,21.0047,49097.0
2017-11-01 11:30:00,25.22,25.22,25.19,25.19,44906.0,21.0047,21.0047,20.9797,20.9797,44906.0
2017-11-01 11:35:00,25.2,25.22,25.13,25.15,99511.0,20.9881,21.0047,20.9298,20.9464,99511.0
2017-11-01 11:40:00,25.15,25.16,25.14,25.14,24269.0,20.9464,20.9547,20.9381,20.9381,24269.0
2017-11-01 11:45:00,25.15,25.17,25.14,25.17,68049.0,20.9464,20.9631,20.9381,20.9631,68049.0
2017-11-01 11:50:00,25.16,25.2,25.16,25.19,37711.0,20.9547,20.9881,20.9547,20.9797,37711.0
2017-11-01 11:55:00,25.19,25.2,25.15,25.16,39710.0,20.9797,20.9881,20.9464,20.9547,39710.0
2017-11-01 12:00:00,25.16,25.19,25.16,25.18,17702.0,20.9547,20.9797,20.9547,20.9714,17702.0
2017-11-01 12:05:00,25.18,25.2,25.18,25.19,90081.0,20.9714,20.9881,20.9714,20.9797,90081.0
2017-11-01 12:10:00,25.18,25.23,25.15,25.23,60075.0,20.9714,21.013,20.9464,21.013,60075.0
2017-11-01 12:15:00,25.22,25.26,25.22,25.26,97558.0,21.0047,21.038,21.0047,21.038,97558.0
2017-11-01 12:20:00,25.25,25.26,25.21,25.21,26584.0,21.0297,21.038,20.9964,20.9964,26584.0
2017-11-01 12:25:00,25.21,25.27,25.2,25.21,41806.0,20.9964,21.0464,20.9881,20.9964,41806.0
2017-11-01 12:30:00,25.21,25.21,25.17,25.2,39445.0,20.9964,20.9964,20.9631,20.9881,39445.0
2017-11-01 12:35:00,25.19,25.23,25.19,25.22,62310.0,20.9797,21.013,20.9797,21.0047,62310.0
2017-11-01 12:40:00,25.21,25.23,25.18,25.2,65122.0,20.9964,21.013,20.9714,20.9881,65122.0
2017-11-01 12:45:00,25.2,25.21,25.17,25.21,43395.0,20.9881,20.9964,20.9631,20.9964,43395.0
2017-11-01 12:50:00,25.2,25.21,25.17,25.18,31633.0,20.9881,20.9964,20.9631,20.9714,31633.0
2017-11-01 12:55:00,25.17,25.22,25.16,25.21,33530.0,20.9631,21.0047,20.9547,20.9964,33530.0
2017-11-01 13:00:00,25.21,25.22,25.16,25.17,98902.0,20.9964,21.0047,20.9547,20.9631,98902.0
2017-11-01 13:05:00,25.17,25.17,25.11,25.14,52388.0,20.9631,20.9631,20.9131,20.9381,52388.0
2017-11-01 13:10:00,25.14,25.15,25.1,25.13,25816.0,20.9381,20.9464,20.9048,20.9298,25816.0
2017-11-01 13:15:00,25.13,25.13,24.96,24.96,82428.0,20.9298,20.9298,20.7882,20.7882,82428.0
2017-11-01 13:20:00,24.97,24.99,24.95,24.98,24329.0,20.7965,20.8132,20.7798,20.8048,24329.0
2017-11-01 13:25:00,24.98,25.03,24.97,25.02,30766.0,20.8048,20.8465,20.7965,20.8381,30766.0
2017-11-01 13:30:00,25.02,25.03,25.02,25.03,18648.0,20.8381,20.8465,20.8381,20.8465,18648.0
2017-11-01 13:35:00,25.02,25.03,25.0,25.03,15889.0,20.8381,20.8465,20.8215,20.8465,15889.0
2017-11-01 13:40:00,25.03,25.11,25.03,25.09,46030.0,20.8465,20.9131,20.8465,20.8964,46030.0
2017-11-01 13:45:00,25.09,25.11,25.05,25.07,50809.0,20.8964,20.9131,20.8631,20.8798,50809.0
2017-11-01 13:50:00,25.07,25.07,24.89,24.94,35963.0,20.8798,20.8798,20.7299,20.7715,35963.0
2017-11-01 13:55:00,24.94,24.96,24.91,24.94,37393.0,20.7715,20.7882,20.7465,20.7715,37393.0
2017-11-01 14:00:00,24.93,25.01,24.87,24.91,42907.0,20.7632,20.8298,20.7132,20.7465,42907.0
2017-11-01 14:05:00,24.9,24.92,24.85,24.86,45185.0,20.7382,20.7549,20.6966,20.7049,45185.0
2017-11-01 14:10:00,24.86,24.91,24.86,24.89,34616.0,20.7049,20.7465,20.7049,20.7299,34616.0
2017-11-01 14:15:00,24.89,24.9,24.79,24.79,34539.0,20.7299,20.7382,20.6466,20.6466,34539.0
2017-11-01 14:20:00,24.79,24.82,24.79,24.82,54096.0,20.6466,20.6716,20.6466,20.6716,54096.0
2017-11-01 14:25:00,24.81,24.82,24.64,24.67,71302.0,20.6632,20.6716,20.5217,20.5466,71302.0
2017-11-01 14:30:00,24.66,24.82,24.66,24.82,53488.0,20.5383,20.6716,20.5383,20.6716,53488.0
2017-11-01 14:35:00,24.82,24.82,24.78,24.79,33498.0,20.6716,20.6716,20.6383,20.6466,33498.0
2017-11-01 14:40:00,24.79,24.8,24.7,24.71,60293.0,20.6466,20.6549,20.5716,20.58,60293.0
2017-11-01 14:45:00,24.71,24.82,24.71,24.82,82407.0,20.58,20.6716,20.58,20.6716,82407.0
2017-11-01 14:50:00,24.82,24.84,24.74,24.77,72481.0,20.6716,20.6882,20.6049,20.6299,72481.0
2017-11-01 14:55:00,24.77,24.81,24.75,24.76,43846.0,20.6299,20.6632,20.6133,20.6216,43846.0
2017-11-01 15:00:00,24.76,24.82,24.75,24.81,59538.0,20.6216,20.6716,20.6133,20.6632,59538.0
2017-11-01 15:05:00,24.8,24.81,24.74,24.75,70480.0,20.6549,20.6632,20.6049,20.6133,70480.0
2017-11-01 15:10:00,24.74,24.76,24.74,24.76,17631.0,20.6049,20.6216,20.6049,20.6216,17631.0
2017-11-01 15:15:00,24.76,24.8,24.72,24.79,90591.0,20.6216,20.6549,20.5883,20.6466,90591.0
2017-11-01 15:20:00,24.79,24.8,24.75,24.8,32565.0,20.6466,20.6549,20.6133,20.6549,32565.0
2017-11-01 15:25:00,24.8,24.8,24.75,24.77,85156.0,20.6549,20.6549,20.6133,20.6299,85156.0
2017-11-01 15:30:00,24.77,24.77,24.69,24.74,106088.0,20.6299,20.6299,20.5633,20.6049,106088.0
2017-11-01 15:35:00,24.73,24.83,24.73,24.83,155521.0,20.5966,20.6799,20.5966,20.6799,155521.0
2017-11-01 15:40:00,24.83,24.87,24.81,24.85,159759.0,20.6799,20.7132,20.6632,20.6966,159759.0
2017-11-01 15:45:00,24.86,24.86,24.8,24.81,176046.0,20.7049,20.7049,20.6549,20.6632,176046.0
2017-11-01 15:50:00,24.82,24.84,24.72,24.72,228094.0,20.6716,20.6882,20.5883,20.5883,228094.0
2017-11-01 15:55:00,24.71,24.84,24.69,24.83,540162.0,20.58,20.6882,20.5633,20.6799,540162.0
2017-11-02 09:30:00,25.93,26.18,25.59,25.78,284031.0,21.596,21.8043,21.3129,21.4711,284031.0
2017-11-02 09:35:00,25.82,26.5,25.74,26.18,667043.0,21.5044,22.0708,21.4378,21.8043,667043.0
2017-11-02 09:40:00,26.2,26.49,26.18,26.48,484856.0,21.8209,22.0624,21.8043,22.0541,484856.0
2017-11-02 09:45:00,26.48,26.5,26.24,26.4,285535.0,22.0541,22.0708,21.8542,21.9875,285535.0
2017-11-02 09:50:00,26.36,26.48,26.35,26.4,390421.0,21.9542,22.0541,21.9458,21.9875,390421.0
2017-11-02 09:55:00,26.4,26.45,26.35,26.45,228077.0,21.9875,22.0291,21.9458,22.0291,228077.0
2017-11-02 10:00:00,26.45,26.46,26.29,26.31,341946.0,22.0291,22.0375,21.8959,21.9125,341946.0
2017-11-02 10:05:00,26.3,26.58,26.3,26.54,424988.0,21.9042,22.1374,21.9042,22.1041,424988.0
2017-11-02 10:10:00,26.54,26.72,26.51,26.65,152507.0,22.1041,22.254,22.0791,22.1957,152507.0
2017-11-02 10:15:00,26.64,26.78,26.5,26.73,149605.0,22.1874,22.304,22.0708,22.2623,149605.0
2017-11-02 10:20:00,26.72,26.76,26.49,26.71,269921.0,22.254,22.2873,22.0624,22.2457,269921.0
2017-11-02 10:25:00,26.71,26.8,26.62,26.8,194964.0,22.2457,22.3206,22.1707,22.3206,194964.0
2017-11-02 10:30:00,26.79,27.04,26.74,26.99,313776.0,22.3123,22.5205,22.2707,22.4789,313776.0
2017-11-02 10:35:00,26.99,27.04,26.84,26.92,461264.0,22.4789,22.5205,22.3539,22.4206,461264.0
2017-11-02 10:40:00,26.91,27.1,26.91,27.04,434047.0,22.4122,22.5705,22.4122,22.5205,434047.0
2017-11-02 10:45:00,27.04,27.16,26.96,27.0,319004.0,22.5205,22.6205,22.4539,22.4872,319004.0
2017-11-02 10:50:00,26.98,27.06,26.92,26.93,126290.0,22.4705,22.5372,22.4206,22.4289,126290.0
2017-11-02 10:55:00,26.93,27.17,26.92,27.08,403008.0,22.4289,22.6288,22.4206,22.5538,403008.0
2017-11-02 11:00:00,27.07,27.18,27.07,27.13,308279.0,22.5455,22.6371,22.5455,22.5955,308279.0
2017-11-02 11:05:00,27.13,27.2,27.11,27.17,385243.0,22.5955,22.6538,22.5788,22.6288,385243.0
2017-11-02 11:10:00,27.19,27.28,27.17,27.21,129377.0,22.6454,22.7204,22.6288,22.6621,129377.0
2017-11-02 11:15:00,27.22,27.44,27.22,27.35,188965.0,22.6704,22.8537,22.6704,22.7787,188965.0
2017-11-02 11:20:00,27.35,27.38,27.19,27.24,147262.0,22.7787,22.8037,22.6454,22.6871,147262.0
2017-11-02 11:25:00,27.24,27.29,27.13,27.17,123179.0,22.6871,22.7287,22.5955,22.6288,123179.0
2017-11-02 11:30:00,27.18,27.26,27.04,27.16,115471.0,22.6371,22.7037,22.5205,22.6205,115471.0
2017-11-02 11:35:00,27.16,27.2,27.04,27.16,247204.0,22.6205,22.6538,22.5205,22.6205,247204.0
2017-11-02 11:40:00,27.19,27.19,26.9,26.95,108997.0,22.6454,22.6454,22.4039,22.4456,108997.0
2017-11-02 11:45:00,26.96,27.03,26.87,26.89,107060.0,22.4539,22.5122,22.3789,22.3956,107060.0
2017-11-02 11:50:00,26.89,26.91,26.68,26.86,153623.0,22.3956,22.4122,22.2207,22.3706,153623.0
2017-11-02 11:55:00,26.87,27.02,26.85,27.01,203297.0,22.3789,22.5039,22.3623,22.4955,203297.0
2017-11-02 12:00:00,27.0,27.01,26.86,26.94,246047.0,22.4872,22.4955,22.3706,22.4372,246047.0
2017-11-02 12:05:00,26.95,26.96,26.9,26.93,90401.0,22.4456,22.4539,22.4039,22.4289,90401.0
2017-11-02 12:10:00,26.92,26.99,26.83,26.84,154832.0,22.4206,22.4789,22.3456,22.3539,154832.0
2017-11-02 12:15:00,26.84,26.9,26.8,26.8,59253.0,22.3539,22.4039,22.3206,22.3206,59253.0
2017-11-02 12:20:00,26.81,26.86,26.79,26.84,64170.0,22.329,22.3706,22.3123,22.3539,64170.0
2017-11-02 12:25:00,26.84,26.9,26.84,26.84,50376.0,22.3539,22.4039,22.3539,22.3539,50376.0
2017-11-02 12:30:00,26.83,26.83,26.61,26.61,119435.0,22.3456,22.3456,22.1624,22.1624,119435.0
2017-11-02 12:35:00,26.62,26.64,26.46,26.51,95862.0,22.1707,22.1874,22.0375,22.0791,95862.0
2017-11-02 12:40:00,26.5,26.55,26.46,26.48,117235.0,22.0708,22.1124,22.0375,22.0541,117235.0
2017-11-02 12:45:00,26.49,26.56,26.3,26.4,476623.0,22.0624,22.1207,21.9042,21.9875,476623.0
2017-11-02 12:50:00,26.4,26.41,26.23,26.3,69411.0,21.9875,21.9958,21.8459,21.9042,69411.0
2017-11-02 12:55:00,26.3,26.45,26.24,26.45,445425.0,21.9042,22.0291,21.8542,22.0291,445425.0
2017-11-02 13:00:00,26.45,26.46,26.29,26.39,81625.0,22.0291,22.0375,21.8959,21.9792,81625.0
2017-11-02 13:05:00,26.39,26.4,26.28,26.37,143980.0,21.9792,21.9875,21.8875,21.9625,143980.0
2017-11-02 13:10:00,26.37,26.51,26.36,26.46,106781.0,21.9625,22.0791,21.9542,22.0375,106781.0
2017-11-02 13:15:00,26.47,26.49,26.33,26.46,112936.0,22.0458,22.0624,21.9292,22.0375,112936.0
2017-11-02 13:20:00,26.46,26.47,26.37,26.44,75595.0,22.0375,22.0458,21.9625,22.0208,75595.0
2017-11-02 13:25:00,26.44,26.44,26.24,26.25,74104.0,22.0208,22.0208,21.8542,21.8626,74104.0
2017-11-02 13:30:00,26.25,26.41,26.24,26.41,64511.0,21.8626,21.9958,21.8542,21.9958,64511.0
2017-11-02 13:35:00,26.41,26.49,26.38,26.45,157900.0,21.9958,22.0624,21.9708,22.0291,157900.0
2017-11-02 13:40:00,26.46,26.5,26.43,26.44,115545.0,22.0375,22.0708,22.0125,22.0208,115545.0
2017-11-02 13:45:00,26.44,26.45,26.38,26.4,159512.0,22.0208,22.0291,21.9708,21.9875,159512.0
2017-11-02 13:50:00,26.39,26.45,26.35,26.38,145502.0,21.9792,22.0291,21.9458,21.9708,145502.0
2017-11-02 13:55:00,26.39,26.45,26.38,26.45,67443.0,21.9792,22.0291,21.9708,22.0291,67443.0
2017-11-02 14:00:00,26.45,26.49,26.36,26.38,159975.0,22.0291,22.0624,21.9542,21.9708,159975.0
2017-11-02 14:05:00,26.38,26.42,26.34,26.39,83572.0,21.9708,22.0041,21.9375,21.9792,83572.0
2017-11-02 14:10:00,26.4,26.41,26.35,26.39,109322.0,21.9875,21.9958,21.9458,21.9792,109322.0
2017-11-02 14:15:00,26.39,26.43,26.37,26.4,78730.0,21.9792,22.0125,21.9625,21.9875,78730.0
2017-11-02 14:20:00,26.39,26.42,26.39,26.42,88959.0,21.9792,22.0041,21.9792,22.0041,88959.0
2017-11-02 14:25:00,26.41,26.42,26.38,26.38,59857.0,21.9958,22.0041,21.9708,21.9708,59857.0
2017-11-02 14:30:00,26.38,26.39,26.32,26.35,74964.0,21.9708,21.9792,21.9209,21.9458,74964.0
2017-11-02 14:35:00,26.35,26.4,26.32,26.38,80008.0,21.9458,21.9875,21.9209,21.9708,80008.0
2017-11-02 14:40:00,26.38,26.38,26.31,26.34,58343.0,21.9708,21.9708,21.9125,21.9375,58343.0
2017-11-02 14:45:00,26.34,26.37,26.25,26.3,81163.0,21.9375,21.9625,21.8626,21.9042,81163.0
2017-11-02 14:50:00,26.29,26.33,26.27,26.3,168437.0,21.8959,21.9292,21.8792,21.9042,168437.0
2017-11-02 14:55:00,26.3,26.32,26.27,26.3,133657.0,21.9042,21.9209,21.8792,21.9042,133657.0
2017-11-02 15:00:00,26.3,26.31,26.21,26.23,196348.0,21.9042,21.9125,21.8292,21.8459,196348.0
2017-11-02 15:05:00,26.22,26.23,26.19,26.19,86015.0,21.8376,21.8459,21.8126,21.8126,86015.0
2017-11-02 15:10:00,26.19,26.2,26.12,26.14,155754.0,21.8126,21.8209,21.7543,21.7709,155754.0
2017-11-02 15:15:00,26.14,26.16,25.99,26.04,150708.0,21.7709,21.7876,21.646,21.6877,150708.0
2017-11-02 15:20:00,26.04,26.16,26.04,26.14,181068.0,21.6877,21.7876,21.6877,21.7709,181068.0
2017-11-02 15:25:00,26.14,26.16,26.09,26.1,377218.0,21.7709,21.7876,21.7293,21.7376,377218.0
2017-11-02 15:30:00,26.1,26.11,26.03,26.03,228237.0,21.7376,21.746,21.6793,21.6793,228237.0
2017-11-02 15:35:00,26.04,26.04,25.98,26.01,453889.0,21.6877,21.6877,21.6377,21.6627,453889.0
2017-11-02 15:40:00,26.02,26.03,25.96,25.99,247548.0,21.671,21.6793,21.621,21.646,247548.0
2017-11-02 15:45:00,25.99,26.0,25.84,25.86,423138.0,21.646,21.6543,21.5211,21.5377,423138.0
2017-11-02 15:50:00,25.87,26.0,25.77,25.81,548315.0,21.5461,21.6543,21.4628,21.4961,548315.0
2017-11-02 15:55:00,25.81,26.01,25.81,25.99,922577.0,21.4961,21.6627,21.4961,21.646,922577.0
2017-11-03 09:30:00,26.1,26.61,26.1,26.54,132069.0,21.7376,22.1624,21.7376,22.1041,132069.0
2017-11-03 09:35:00,26.52,26.74,26.43,26.59,252134.0,22.0874,22.2707,22.0125,22.1457,252134.0
2017-11-03 09:40:00,26.57,26.6,26.44,26.59,101061.0,22.1291,22.1541,22.0208,22.1457,101061.0
2017-11-03 09:45:00,26.58,26.69,26.58,26.61,90985.0,22.1374,22.229,22.1374,22.1624,90985.0
2017-11-03 09:50:00,26.6,26.64,26.56,26.57,57197.0,22.1541,22.1874,22.1207,22.1291,57197.0
2017-11-03 09:55:00,26.57,26.66,26.56,26.63,146955.0,22.1291,22.204,22.1207,22.179,146955.0
2017-11-03 10:00:00,26.63,26.84,26.63,26.8,131954.0,22.179,22.3539,22.179,22.3206,131954.0
2017-11-03 10:05:00,26.8,26.81,26.74,26.78,82778.0,22.3206,22.329,22.2707,22.304,82778.0
2017-11-03 10:10:00,26.78,26.89,26.77,26.82,105103.0,22.304,22.3956,22.2956,22.3373,105103.0
2017-11-03 10:15:00,26.83,27.06,26.79,26.86,150013.0,22.3456,22.5372,22.3123,22.3706,150013.0
2017-11-03 10:20:00,26.87,26.88,26.8,26.83,80607.0,22.3789,22.3873,22.3206,22.3456,80607.0
2017-11-03 10:25:00,26.84,26.87,26.8,26.86,116603.0,22.3539,22.3789,22.3206,22.3706,116603.0
2017-11-03 10:30:00,26.87,27.01,26.87,27.0,219802.0,22.3789,22.4955,22.3789,22.4872,219802.0
2017-11-03 10:35:00,27.0,27.02,26.92,26.92,85168.0,22.4872,22.5039,22.4206,22.4206,85168.0
2017-11-03 10:40:00,26.92,26.97,26.91,26.96,50888.0,22.4206,22.4622,22.4122,22.4539,50888.0
2017-11-03 10:45:00,26.97,27.09,26.95,27.07,103374.0,22.4622,22.5622,22.4456,22.5455,103374.0
2017-11-03 10:50:00,27.06,27.15,27.03,27.06,80900.0,22.5372,22.6121,22.5122,22.5372,80900.0
2017-11-03 10:55:00,27.05,27.06,26.95,27.01,95181.0,22.5288,22.5372,22.4456,22.4955,95181.0
2017-11-03 11:00:00,27.01,27.01,26.98,27.0,104294.0,22.4955,22.4955,22.4705,22.4872,104294.0
2017-11-03 11:05:00,26.99,27.06,26.97,27.0,162311.0,22.4789,22.5372,22.4622,22.4872,162311.0
2017-11-03 11:10:00,26.98,27.01,26.98,27.0,108535.0,22.4705,22.4955,22.4705,22.4872,108535.0
2017-11-03 11:15:00,27.0,27.05,26.98,27.0,126692.0,22.4872,22.5288,22.4705,22.4872,126692.0
2017-11-03 11:20:00,27.0,27.0,26.97,26.99,47984.0,22.4872,22.4872,22.4622,22.4789,47984.0
2017-11-03 11:25:00,26.99,27.06,26.98,27.0,111543.0,22.4789,22.5372,22.4705,22.4872,111543.0
2017-11-03 11:30:00,27.0,27.01,26.98,26.99,82493.0,22.4872,22.4955,22.4705,22.4789,82493.0
2017-11-03 11:35:00,26.99,27.0,26.98,27.0,43966.0,22.4789,22.4872,22.4705,22.4872,43966.0
2017-11-03 11:40:00,27.0,27.0,26.99,27.0,27100.0,22.4872,22.4872,22.4789,22.4872,27100.0
2017-11-03 11:45:00,27.0,27.0,26.97,27.0,77939.0,22.4872,22.4872,22.4622,22.4872,77939.0
2017-11-03 11:50:00,27.0,27.0,26.99,27.0,31664.0,22.4872,22.4872,22.4789,22.4872,31664.0
2017-11-03 11:55:00,27.0,27.17,26.99,27.16,185192.0,22.4872,22.6288,22.4789,22.6205,185192.0
2017-11-03 12:00:00,27.16,27.26,27.15,27.19,77647.0,22.6205,22.7037,22.6121,22.6454,77647.0
2017-11-03 12:05:00,27.19,27.26,27.18,27.25,52666.0,22.6454,22.7037,22.6371,22.6954,52666.0
2017-11-03 12:10:00,27.25,27.29,27.23,27.29,66267.0,22.6954,22.7287,22.6788,22.7287,66267.0
2017-11-03 12:15:00,27.29,27.45,27.29,27.43,78036.0,22.7287,22.862,22.7287,22.8453,78036.0
2017-11-03 12:20:00,27.44,27.46,27.4,27.45,97964.0,22.8537,22.8703,22.8203,22.862,97964.0
2017-11-03 12:25:00,27.44,27.46,27.43,27.45,65771.0,22.8537,22.8703,22.8453,22.862,65771.0
2017-11-03 12:30:00,27.45,27.61,27.44,27.61,102981.0,22.862,22.9952,22.8537,22.9952,102981.0
2017-11-03 12:35:00,27.6,27.66,27.57,27.58,169088.0,22.9869,23.0369,22.9619,22.9703,169088.0
2017-11-03 12:40:00,27.58,27.69,27.57,27.68,194155.0,22.9703,23.0619,22.9619,23.0535,194155.0
2017-11-03 12:45:00,27.68,27.69,27.55,27.59,140190.0,23.0535,23.0619,22.9453,22.9786,140190.0
2017-11-03 12:50:00,27.58,27.65,27.57,27.63,138459.0,22.9703,23.0286,22.9619,23.0119,138459.0
2017-11-03 12:55:00,27.63,27.65,27.54,27.59,262971.0,23.0119,23.0286,22.9369,22.9786,262971.0
2017-11-03 13:00:00,27.59,27.66,27.57,27.6,156415.0,22.9786,23.0369,22.9619,22.9869,156415.0
2017-11-03 13:05:00,27.61,27.79,27.61,27.75,78687.0,22.9952,23.1452,22.9952,23.1118,78687.0
2017-11-03 13:10:00,27.75,27.86,27.72,27.85,86439.0,23.1118,23.2035,23.0869,23.1951,86439.0
2017-11-03 13:15:00,27.85,27.86,27.78,27.78,45215.0,23.1951,23.2035,23.1368,23.1368,45215.0
2017-11-03 13:20:00,27.78,27.85,27.78,27.82,75823.0,23.1368,23.1951,23.1368,23.1701,75823.0
2017-11-03 13:25:00,27.82,27.83,27.74,27.8,116056.0,23.1701,23.1785,23.1035,23.1535,116056.0
2017-11-03 13:30:00,27.79,27.8,27.71,27.73,91019.0,23.1452,23.1535,23.0785,23.0952,91019.0
2017-11-03 13:35:00,27.73,27.75,27.63,27.69,140960.0,23.0952,23.1118,23.0119,23.0619,140960.0
2017-11-03 13:40:00,27.69,27.73,27.68,27.7,85390.0,23.0619,23.0952,23.0535,23.0702,85390.0
2017-11-03 13:45:00,27.69,27.88,27.68,27.85,112101.0,23.0619,23.2201,23.0535,23.1951,112101.0
2017-11-03 13:50:00,27.85,27.95,27.84,27.89,60949.0,23.1951,23.2784,23.1868,23.2284,60949.0
2017-11-03 13:55:00,27.88,27.91,27.85,27.9,76362.0,23.2201,23.2451,23.1951,23.2368,76362.0
2017-11-03 14:00:00,27.9,27.95,27.88,27.95,142311.0,23.2368,23.2784,23.2201,23.2784,142311.0
2017-11-03 14:05:00,27.94,27.97,27.9,27.9,131284.0,23.2701,23.2951,23.2368,23.2368,131284.0
2017-11-03 14:10:00,27.89,27.95,27.89,27.92,112023.0,23.2284,23.2784,23.2284,23.2534,112023.0
2017-11-03 14:15:00,27.91,27.93,27.84,27.93,61889.0,23.2451,23.2618,23.1868,23.2618,61889.0
2017-11-03 14:20:00,27.92,27.96,27.89,27.95,67147.0,23.2534,23.2867,23.2284,23.2784,67147.0
2017-11-03 14:25:00,27.95,28.03,27.95,28.01,103078.0,23.2784,23.345,23.2784,23.3284,103078.0
2017-11-03 14:30:00,28.01,28.03,27.94,27.97,78711.0,23.3284,23.345,23.2701,23.2951,78711.0
2017-11-03 14:35:00,27.97,27.99,27.94,27.95,67088.0,23.2951,23.3117,23.2701,23.2784,67088.0
2017-11-03 14:40:00,27.95,27.98,27.92,27.93,70066.0,23.2784,23.3034,23.2534,23.2618,70066.0
2017-11-03 14:45:00,27.93,28.0,27.92,28.0,100055.0,23.2618,23.3201,23.2534,23.3201,100055.0
2017-11-03 14:50:00,27.99,28.01,27.96,28.0,78900.0,23.3117,23.3284,23.2867,23.3201,78900.0
2017-11-03 14:55:00,28.0,28.06,27.97,28.05,121359.0,23.3201,23.37,23.2951,23.3617,121359.0
2017-11-03 15:00:00,28.05,28.08,28.02,28.03,93744.0,23.3617,23.3867,23.3367,23.345,93744.0
2017-11-03 15:05:00,28.04,28.08,28.0,28.02,98269.0,23.3534,23.3867,23.3201,23.3367,98269.0
2017-11-03 15:10:00,28.03,28.09,28.02,28.05,125411.0,23.345,23.395,23.3367,23.3617,125411.0
2017-11-03 15:15:00,28.05,28.06,28.02,28.03,123514.0,23.3617,23.37,23.3367,23.345,123514.0
2017-11-03 15:20:00,28.02,28.03,27.88,27.9,223801.0,23.3367,23.345,23.2201,23.2368,223801.0
2017-11-03 15:25:00,27.89,27.9,27.84,27.9,64852.0,23.2284,23.2368,23.1868,23.2368,64852.0
2017-11-03 15:30:00,27.9,27.9,27.85,27.85,121973.0,23.2368,23.2368,23.1951,23.1951,121973.0
2017-11-03 15:35:00,27.86,27.9,27.85,27.87,106619.0,23.2035,23.2368,23.1951,23.2118,106619.0
2017-11-03 15:40:00,27.87,27.88,27.84,27.84,114683.0,23.2118,23.2201,23.1868,23.1868,114683.0
2017-11-03 15:45:00,27.85,27.85,27.72,27.75,269776.0,23.1951,23.1951,23.0869,23.1118,269776.0
2017-11-03 15:50:00,27.76,27.76,27.59,27.64,654969.0,23.1202,23.1202,22.9786,23.0202,654969.0
2017-11-03 15:55:00,27.65,27.68,27.59,27.6,1369257.0,23.0286,23.0535,22.9786,22.9869,1369257.0
2017-11-06 09:30:00,27.74,28.31,27.74,28.09,151797.0,23.1035,23.5782,23.1035,23.395,151797.0
2017-11-06 09:35:00,28.09,28.22,28.0,28.18,90357.0,23.395,23.5033,23.3201,23.47,90357.0
2017-11-06 09:40:00,28.18,28.24,28.04,28.17,53381.0,23.47,23.5199,23.3534,23.4616,53381.0
2017-11-06 09:45:00,28.17,28.29,28.16,28.26,76034.0,23.4616,23.5616,23.4533,23.5366,76034.0
2017-11-06 09:50:00,28.27,28.28,28.05,28.08,44345.0,23.5449,23.5533,23.3617,23.3867,44345.0
2017-11-06 09:55:00,28.08,28.2,28.07,28.12,51049.0,23.3867,23.4866,23.3784,23.42,51049.0
2017-11-06 10:00:00,28.12,28.23,28.11,28.21,63783.0,23.42,23.5116,23.4117,23.495,63783.0
2017-11-06 10:05:00,28.21,28.31,28.2,28.31,61013.0,23.495,23.5782,23.4866,23.5782,61013.0
2017-11-06 10:10:00,28.31,28.44,28.3,28.43,74088.0,23.5782,23.6865,23.5699,23.6782,74088.0
2017-11-06 10:15:00,28.43,28.43,28.31,28.37,76075.0,23.6782,23.6782,23.5782,23.6282,76075.0
2017-11-06 10:20:00,28.37,28.41,28.35,28.4,47271.0,23.6282,23.6615,23.6116,23.6532,47271.0
2017-11-06 10:25:00,28.4,28.44,28.39,28.41,68750.0,23.6532,23.6865,23.6449,23.6615,68750.0
2017-11-06 10:30:00,28.41,28.42,28.24,28.27,65955.0,23.6615,23.6699,23.5199,23.5449,65955.0
2017-11-06 10:35:00,28.27,28.28,28.19,28.27,41857.0,23.5449,23.5533,23.4783,23.5449,41857.0
2017-11-06 10:40:00,28.27,28.31,28.24,28.25,109476.0,23.5449,23.5782,23.5199,23.5283,109476.0
2017-11-06 10:45:00,28.24,28.25,28.12,28.13,80073.0,23.5199,23.5283,23.42,23.4283,80073.0
2017-11-06 10:50:00,28.14,28.16,28.11,28.13,71683.0,23.4367,23.4533,23.4117,23.4283,71683.0
2017-11-06 10:55:00,28.13,28.17,28.1,28.17,205353.0,23.4283,23.4616,23.4033,23.4616,205353.0
2017-11-06 11:00:00,28.17,28.19,28.0,28.0,86320.0,23.4616,23.4783,23.3201,23.3201,86320.0
2017-11-06 11:05:00,28.01,28.01,27.94,27.99,74762.0,23.3284,23.3284,23.2701,23.3117,74762.0
2017-11-06 11:10:00,27.99,28.03,27.97,28.02,68194.0,23.3117,23.345,23.2951,23.3367,68194.0
2017-11-06 11:15:00,28.02,28.07,28.0,28.01,80876.0,23.3367,23.3784,23.3201,23.3284,80876.0
2017-11-06 11:20:00,28.01,28.02,27.99,28.0,49331.0,23.3284,23.3367,23.3117,23.3201,49331.0
2017-11-06 11:25:00,28.0,28.04,27.99,28.02,66195.0,23.3201,23.3534,23.3117,23.3367,66195.0
2017-11-06 11:30:00,28.02,28.02,27.97,27.99,57458.0,23.3367,23.3367,23.2951,23.3117,57458.0
2017-11-06 11:35:00,27.99,28.01,27.98,27.99,41342.0,23.3117,23.3284,23.3034,23.3117,41342.0
2017-11-06 11:40:00,27.99,28.0,27.98,28.0,27091.0,23.3117,23.3201,23.3034,23.3201,27091.0
2017-11-06 11:45:00,27.99,28.01,27.98,27.99,33141.0,23.3117,23.3284,23.3034,23.3117,33141.0
2017-11-06 11:50:00,28.0,28.01,27.98,27.99,58334.0,23.3201,23.3284,23.3034,23.3117,58334.0
2017-11-06 11:55:00,28.0,28.0,27.98,28.0,41211.0,23.3201,23.3201,23.3034,23.3201,41211.0
2017-11-06 12:00:00,28.0,28.0,27.98,28.0,29766.0,23.3201,23.3201,23.3034,23.3201,29766.0
2017-11-06 12:05:00,28.0,28.05,27.99,28.01,69055.0,23.3201,23.3617,23.3117,23.3284,69055.0
2017-11-06 12:10:00,28.01,28.04,27.98,28.03,35087.0,23.3284,23.3534,23.3034,23.345,35087.0
2017-11-06 12:15:00,28.03,28.09,28.03,28.08,39102.0,23.345,23.395,23.345,23.3867,39102.0
2017-11-06 12:20:00,28.08,28.08,28.07,28.08,13208.0,23.3867,23.3867,23.3784,23.3867,13208.0
2017-11-06 12:25:00,28.08,28.16,28.07,28.15,49079.0,23.3867,23.4533,23.3784,23.445,49079.0
2017-11-06 12:30:00,28.15,28.21,28.14,28.19,63129.0,23.445,23.495,23.4367,23.4783,63129.0
2017-11-06 12:35:00,28.19,28.23,28.18,28.23,34937.0,23.4783,23.5116,23.47,23.5116,34937.0
2017-11-06 12:40:00,28.23,28.26,28.19,28.22,83781.0,23.5116,23.5366,23.4783,23.5033,83781.0
2017-11-06 12:45:00,28.21,28.22,28.16,28.16,41346.0,23.495,23.5033,23.4533,23.4533,41346.0
2017-11-06 12:50:00,28.15,28.18,28.15,28.18,22241.0,23.445,23.47,23.445,23.47,22241.0
2017-11-06 12:55:00,28.18,28.19,28.16,28.19,17991.0,23.47,23.4783,23.4533,23.4783,17991.0
2017-11-06 13:00:00,28.19,28.21,28.17,28.2,53551.0,23.4783,23.495,23.4616,23.4866,53551.0
2017-11-06 13:05:00,28.2,28.26,28.19,28.22,33171.0,23.4866,23.5366,23.4783,23.5033,33171.0
2017-11-06 13:10:00,28.23,28.31,28.22,28.26,70528.0,23.5116,23.5782,23.5033,23.5366,70528.0
2017-11-06 13:15:00,28.26,28.3,28.24,28.24,42242.0,23.5366,23.5699,23.5199,23.5199,42242.0
2017-11-06 13:20:00,28.24,28.29,28.24,28.26,20628.0,23.5199,23.5616,23.5199,23.5366,20628.0
2017-11-06 13:25:00,28.26,28.27,28.25,28.25,15185.0,23.5366,23.5449,23.5283,23.5283,15185.0
2017-11-06 13:30:00,28.26,28.26,28.23,28.26,34469.0,23.5366,23.5366,23.5116,23.5366,34469.0
2017-11-06 13:35:00,28.26,28.3,28.24,28.29,37083.0,23.5366,23.5699,23.5199,23.5616,37083.0
2017-11-06 13:40:00,28.3,28.34,28.29,28.33,43464.0,23.5699,23.6032,23.5616,23.5949,43464.0
2017-11-06 13:45:00,28.34,28.43,28.33,28.42,51361.0,23.6032,23.6782,23.5949,23.6699,51361.0
2017-11-06 13:50:00,28.41,28.45,28.35,28.4,64376.0,23.6615,23.6948,23.6116,23.6532,64376.0
2017-11-06 13:55:00,28.4,28.4,28.38,28.4,28387.0,23.6532,23.6532,23.6365,23.6532,28387.0
2017-11-06 14:00:00,28.4,28.4,28.33,28.33,38202.0,23.6532,23.6532,23.5949,23.5949,38202.0
2017-11-06 14:05:00,28.34,28.34,28.28,28.28,37345.0,23.6032,23.6032,23.5533,23.5533,37345.0
2017-11-06 14:10:00,28.28,28.29,28.25,28.25,30532.0,23.5533,23.5616,23.5283,23.5283,30532.0
2017-11-06 14:15:00,28.25,28.26,28.18,28.23,47675.0,23.5283,23.5366,23.47,23.5116,47675.0
2017-11-06 14:20:00,28.23,28.26,28.23,28.24,43899.0,23.5116,23.5366,23.5116,23.5199,43899.0
2017-11-06 14:25:00,28.24,28.27,28.18,28.24,70943.0,23.5199,23.5449,23.47,23.5199,70943.0
2017-11-06 14:30:00,28.24,28.26,28.18,28.22,34388.0,23.5199,23.5366,23.47,23.5033,34388.0
2017-11-06 14:35:00,28.23,28.25,28.23,28.23,16171.0,23.5116,23.5283,23.5116,23.5116,16171.0
2017-11-06 14:40:00,28.23,28.27,28.23,28.24,64243.0,23.5116,23.5449,23.5116,23.5199,64243.0
2017-11-06 14:45:00,28.24,28.25,28.2,28.2,56032.0,23.5199,23.5283,23.4866,23.4866,56032.0
2017-11-06 14:50:00,28.21,28.25,28.21,28.25,41463.0,23.495,23.5283,23.495,23.5283,41463.0
2017-11-06 14:55:00,28.25,28.26,28.23,28.23,134126.0,23.5283,23.5366,23.5116,23.5116,134126.0
2017-11-06 15:00:00,28.25,28.31,28.24,28.3,57019.0,23.5283,23.5782,23.5199,23.5699,57019.0
2017-11-06 15:05:00,28.3,28.36,28.29,28.35,74878.0,23.5699,23.6199,23.5616,23.6116,74878.0
2017-11-06 15:10:00,28.35,28.42,28.34,28.42,141640.0,23.6116,23.6699,23.6032,23.6699,141640.0
2017-11-06 15:15:00,28.42,28.49,28.39,28.41,118991.0,23.6699,23.7282,23.6449,23.6615,118991.0
2017-11-06 15:20:00,28.41,28.46,28.39,28.45,102132.0,23.6615,23.7032,23.6449,23.6948,102132.0
2017-11-06 15:25:00,28.45,28.48,28.39,28.39,93436.0,23.6948,23.7198,23.6449,23.6449,93436.0
2017-11-06 15:30:00,28.39,28.44,28.39,28.44,110592.0,23.6449,23.6865,23.6449,23.6865,110592.0
2017-11-06 15:35:00,28.44,28.44,28.37,28.41,128641.0,23.6865,23.6865,23.6282,23.6615,128641.0
2017-11-06 15:40:00,28.41,28.47,28.37,28.4,176185.0,23.6615,23.7115,23.6282,23.6532,176185.0
2017-11-06 15:45:00,28.39,28.42,28.35,28.36,185049.0,23.6449,23.6699,23.6116,23.6199,185049.0
2017-11-06 15:50:00,28.36,28.37,28.25,28.3,142401.0,23.6199,23.6282,23.5283,23.5699,142401.0
2017-11-06 15:55:00,28.3,28.31,28.24,28.25,377360.0,23.5699,23.5782,23.5199,23.5283,377360.0
2017-11-07 09:30:00,28.3,28.4,28.28,28.29,51474.0,23.5699,23.6532,23.5533,23.5616,51474.0
2017-11-07 09:35:00,28.3,28.4,28.26,28.38,58040.0,23.5699,23.6532,23.5366,23.6365,58040.0
2017-11-07 09:40:00,28.38,28.49,28.37,28.41,88022.0,23.6365,23.7282,23.6282,23.6615,88022.0
2017-11-07 09:45:00,28.42,28.56,28.38,28.56,140473.0,23.6699,23.7865,23.6365,23.7865,140473.0
2017-11-07 09:50:00,28.56,28.61,28.52,28.56,55287.0,23.7865,23.8281,23.7531,23.7865,55287.0
2017-11-07 09:55:00,28.57,28.65,28.57,28.63,45124.0,23.7948,23.8614,23.7948,23.8448,45124.0
2017-11-07 10:00:00,28.62,28.67,28.56,28.65,43294.0,23.8364,23.8781,23.7865,23.8614,43294.0
2017-11-07 10:05:00,28.64,28.66,28.58,28.59,125558.0,23.8531,23.8697,23.8031,23.8114,125558.0
2017-11-07 10:10:00,28.59,28.64,28.58,28.63,62639.0,23.8114,23.8531,23.8031,23.8448,62639.0
2017-11-07 10:15:00,28.63,28.64,28.58,28.6,77693.0,23.8448,23.8531,23.8031,23.8198,77693.0
2017-11-07 10:20:00,28.59,28.61,28.58,28.6,48774.0,23.8114,23.8281,23.8031,23.8198,48774.0
2017-11-07 10:25:00,28.59,28.62,28.59,28.62,28036.0,23.8114,23.8364,23.8114,23.8364,28036.0
2017-11-07 10:30:00,28.61,28.64,28.45,28.49,93761.0,23.8281,23.8531,23.6948,23.7282,93761.0
2017-11-07 10:35:00,28.49,28.49,28.3,28.35,49809.0,23.7282,23.7282,23.5699,23.6116,49809.0
2017-11-07 10:40:00,28.35,28.43,28.35,28.43,45820.0,23.6116,23.6782,23.6116,23.6782,45820.0
2017-11-07 10:45:00,28.43,28.44,28.39,28.39,20668.0,23.6782,23.6865,23.6449,23.6449,20668.0
2017-11-07 10:50:00,28.39,28.43,28.33,28.43,32031.0,23.6449,23.6782,23.5949,23.6782,32031.0
2017-11-07 10:55:00,28.43,28.52,28.41,28.52,46962.0,23.6782,23.7531,23.6615,23.7531,46962.0
2017-11-07 11:00:00,28.52,28.54,28.46,28.46,33473.0,23.7531,23.7698,23.7032,23.7032,33473.0
2017-11-07 11:05:00,28.46,28.5,28.44,28.46,27578.0,23.7032,23.7365,23.6865,23.7032,27578.0
2017-11-07 11:10:00,28.46,28.5,28.46,28.49,17113.0,23.7032,23.7365,23.7032,23.7282,17113.0
2017-11-07 11:15:00,28.49,28.58,28.49,28.58,77230.0,23.7282,23.8031,23.7282,23.8031,77230.0
2017-11-07 11:20:00,28.58,28.58,28.49,28.49,29469.0,23.8031,23.8031,23.7282,23.7282,29469.0
2017-11-07 11:25:00,28.49,28.5,28.43,28.46,26826.0,23.7282,23.7365,23.6782,23.7032,26826.0
2017-11-07 11:30:00,28.46,28.52,28.46,28.51,29602.0,23.7032,23.7531,23.7032,23.7448,29602.0
2017-11-07 11:35:00,28.52,28.52,28.41,28.43,38235.0,23.7531,23.7531,23.6615,23.6782,38235.0
2017-11-07 11:40:00,28.43,28.47,28.41,28.46,21823.0,23.6782,23.7115,23.6615,23.7032,21823.0
2017-11-07 11:45:00,28.46,28.48,28.45,28.45,18012.0,23.7032,23.7198,23.6948,23.6948,18012.0
2017-11-07 11:50:00,28.46,28.46,28.37,28.4,35536.0,23.7032,23.7032,23.6282,23.6532,35536.0
2017-11-07 11:55:00,28.4,28.41,28.34,28.35,32576.0,23.6532,23.6615,23.6032,23.6116,32576.0
2017-11-07 12:00:00,28.35,28.41,28.35,28.4,39956.0,23.6116,23.6615,23.6116,23.6532,39956.0
2017-11-07 12:05:00,28.39,28.4,28.35,28.37,29864.0,23.6449,23.6532,23.6116,23.6282,29864.0
2017-11-07 12:10:00,28.38,28.47,28.37,28.47,35161.0,23.6365,23.7115,23.6282,23.7115,35161.0
2017-11-07 12:15:00,28.47,28.48,28.4,28.42,31358.0,23.7115,23.7198,23.6532,23.6699,31358.0
2017-11-07 12:20:00,28.41,28.45,28.37,28.39,26528.0,23.6615,23.6948,23.6282,23.6449,26528.0
2017-11-07 12:25:00,28.39,28.43,28.39,28.42,27027.0,23.6449,23.6782,23.6449,23.6699,27027.0
2017-11-07 12:30:00,28.43,28.45,28.41,28.41,35436.0,23.6782,23.6948,23.6615,23.6615,35436.0
2017-11-07 12:35:00,28.41,28.41,28.38,28.4,14469.0,23.6615,23.6615,23.6365,23.6532,14469.0
2017-11-07 12:40:00,28.39,28.41,28.38,28.39,15033.0,23.6449,23.6615,23.6365,23.6449,15033.0
2017-11-07 12:45:00,28.4,28.4,28.35,28.36,17941.0,23.6532,23.6532,23.6116,23.6199,17941.0
2017-11-07 12:50:00,28.37,28.37,28.33,28.33,18414.0,23.6282,23.6282,23.5949,23.5949,18414.0
2017-11-07 12:55:00,28.34,28.34,28.26,28.29,36260.0,23.6032,23.6032,23.5366,23.5616,36260.0
2017-11-07 13:00:00,28.28,28.32,28.28,28.32,18008.0,23.5533,23.5866,23.5533,23.5866,18008.0
2017-11-07 13:05:00,28.32,28.4,28.32,28.4,44375.0,23.5866,23.6532,23.5866,23.6532,44375.0
2017-11-07 13:10:00,28.4,28.42,28.37,28.42,28255.0,23.6532,23.6699,23.6282,23.6699,28255.0
2017-11-07 13:15:00,28.42,28.42,28.36,28.37,22374.0,23.6699,23.6699,23.6199,23.6282,22374.0
2017-11-07 13:20:00,28.37,28.37,28.33,28.34,7101.0,23.6282,23.6282,23.5949,23.6032,7101.0
2017-11-07 13:25:00,28.34,28.34,28.32,28.32,6442.0,23.6032,23.6032,23.5866,23.5866,6442.0
2017-11-07 13:30:00,28.32,28.34,28.29,28.32,35900.0,23.5866,23.6032,23.5616,23.5866,35900.0
2017-11-07 13:35:00,28.32,28.33,28.27,28.27,15097.0,23.5866,23.5949,23.5449,23.5449,15097.0
2017-11-07 13:40:00,28.27,28.29,28.25,28.29,18855.0,23.5449,23.5616,23.5283,23.5616,18855.0
2017-11-07 13:45:00,28.29,28.29,28.28,28.29,8520.0,23.5616,23.5616,23.5533,23.5616,8520.0
2017-11-07 13:50:00,28.29,28.35,28.28,28.35,18144.0,23.5616,23.6116,23.5533,23.6116,18144.0
2017-11-07 13:55:00,28.35,28.35,28.33,28.33,28787.0,23.6116,23.6116,23.5949,23.5949,28787.0
2017-11-07 14:00:00,28.34,28.37,28.33,28.36,29177.0,23.6032,23.6282,23.5949,23.6199,29177.0
2017-11-07 14:05:00,28.36,28.37,28.25,28.28,58316.0,23.6199,23.6282,23.5283,23.5533,58316.0
2017-11-07 14:10:00,28.28,28.29,28.24,28.25,21347.0,23.5533,23.5616,23.5199,23.5283,21347.0
2017-11-07 14:15:00,28.26,28.29,28.25,28.29,20362.0,23.5366,23.5616,23.5283,23.5616,20362.0
2017-11-07 14:20:00,28.28,28.3,28.26,28.26,27860.0,23.5533,23.5699,23.5366,23.5366,27860.0
2017-11-07 14:25:00,28.27,28.29,28.26,28.29,19236.0,23.5449,23.5616,23.5366,23.5616,19236.0
2017-11-07 14:30:00,28.29,28.33,28.27,28.33,30093.0,23.5616,23.5949,23.5449,23.5949,30093.0
2017-11-07 14:35:00,28.33,28.42,28.32,28.38,62909.0,23.5949,23.6699,23.5866,23.6365,62909.0
2017-11-07 14:40:00,28.38,28.38,28.3,28.34,47241.0,23.6365,23.6365,23.5699,23.6032,47241.0
2017-11-07 14:45:00,28.34,28.39,28.33,28.38,22393.0,23.6032,23.6449,23.5949,23.6365,22393.0
2017-11-07 14:50:00,28.38,28.4,28.34,28.35,27829.0,23.6365,23.6532,23.6032,23.6116,27829.0
2017-11-07 14:55:00,28.35,28.36,28.32,28.34,24701.0,23.6116,23.6199,23.5866,23.6032,24701.0
2017-11-07 15:00:00,28.34,28.34,28.3,28.32,31895.0,23.6032,23.6032,23.5699,23.5866,31895.0
2017-11-07 15:05:00,28.31,28.34,28.3,28.32,52100.0,23.5782,23.6032,23.5699,23.5866,52100.0
2017-11-07 15:10:00,28.32,28.33,28.31,28.32,17042.0,23.5866,23.5949,23.5782,23.5866,17042.0
2017-11-07 15:15:00,28.32,28.34,28.31,28.34,21424.0,23.5866,23.6032,23.5782,23.6032,21424.0
2017-11-07 15:20:00,28.34,28.34,28.3,28.3,26455.0,23.6032,23.6032,23.5699,23.5699,26455.0
2017-11-07 15:25:00,28.3,28.34,28.3,28.34,25641.0,23.5699,23.6032,23.5699,23.6032,25641.0
2017-11-07 15:30:00,28.34,28.4,28.33,28.38,78396.0,23.6032,23.6532,23.5949,23.6365,78396.0
2017-11-07 15:35:00,28.39,28.44,28.38,28.43,46515.0,23.6449,23.6865,23.6365,23.6782,46515.0
2017-11-07 15:40:00,28.43,28.47,28.42,28.46,70437.0,23.6782,23.7115,23.6699,23.7032,70437.0
2017-11-07 15:45:00,28.45,28.45,28.34,28.37,156341.0,23.6948,23.6948,23.6032,23.6282,156341.0
2017-11-07 15:50:00,28.37,28.39,28.36,28.39,92846.0,23.6282,23.6449,23.6199,23.6449,92846.0
2017-11-07 15:55:00,28.39,28.47,28.38,28.42,371264.0,23.6449,23.7115,23.6365,23.6699,371264.0
2017-11-08 09:30:00,28.33,28.45,28.07,28.32,59954.0,23.5949,23.6948,23.3784,23.5866,59954.0
2017-11-08 09:35:00,28.34,28.35,28.03,28.06,35224.0,23.6032,23.6116,23.345,23.37,35224.0
2017-11-08 09:40:00,28.07,28.31,28.06,28.29,72381.0,23.3784,23.5782,23.37,23.5616,72381.0
2017-11-08 09:45:00,28.29,28.31,28.21,28.21,39431.0,23.5616,23.5782,23.495,23.495,39431.0
2017-11-08 09:50:00,28.21,28.21,28.16,28.19,32848.0,23.495,23.495,23.4533,23.4783,32848.0
2017-11-08 09:55:00,28.18,28.29,28.17,28.18,62692.0,23.47,23.5616,23.4616,23.47,62692.0
2017-11-08 10:00:00,28.18,28.32,28.17,28.3,197250.0,23.47,23.5866,23.4616,23.5699,197250.0
2017-11-08 10:05:00,28.31,28.37,28.3,28.36,73816.0,23.5782,23.6282,23.5699,23.6199,73816.0
2017-11-08 10:10:00,28.36,28.4,28.34,28.36,49126.0,23.6199,23.6532,23.6032,23.6199,49126.0
2017-11-08 10:15:00,28.38,28.39,28.3,28.3,37321.0,23.6365,23.6449,23.5699,23.5699,37321.0
2017-11-08 10:20:00,28.3,28.31,28.22,28.27,28674.0,23.5699,23.5782,23.5033,23.5449,28674.0
2017-11-08 10:25:00,28.26,28.26,28.15,28.15,28438.0,23.5366,23.5366,23.445,23.445,28438.0
2017-11-08 10:30:00,28.16,28.16,27.98,28.0,154472.0,23.4533,23.4533,23.3034,23.3201,154472.0
2017-11-08 10:35:00,28.0,28.1,27.93,28.09,45908.0,23.3201,23.4033,23.2618,23.395,45908.0
2017-11-08 10:40:00,28.09,28.13,28.01,28.04,62294.0,23.395,23.4283,23.3284,23.3534,62294.0
2017-11-08 10:45:00,28.03,28.06,28.01,28.03,37013.0,23.345,23.37,23.3284,23.345,37013.0
2017-11-08 10:50:00,28.03,28.08,27.99,27.99,33963.0,23.345,23.3867,23.3117,23.3117,33963.0
2017-11-08 10:55:00,27.99,27.99,27.83,27.85,94896.0,23.3117,23.3117,23.1785,23.1951,94896.0
2017-11-08 11:00:00,27.85,27.93,27.81,27.85,56475.0,23.1951,23.2618,23.1618,23.1951,56475.0
2017-11-08 11:05:00,27.85,27.91,27.84,27.84,35069.0,23.1951,23.2451,23.1868,23.1868,35069.0
2017-11-08 11:10:00,27.84,27.92,27.81,27.9,68402.0,23.1868,23.2534,23.1618,23.2368,68402.0
2017-11-08 11:15:00,27.9,27.99,27.86,27.87,83654.0,23.2368,23.3117,23.2035,23.2118,83654.0
2017-11-08 11:20:00,27.86,27.86,27.71,27.71,65586.0,23.2035,23.2035,23.0785,23.0785,65586.0
2017-11-08 11:25:00,27.71,27.72,27.59,27.69,73281.0,23.0785,23.0869,22.9786,23.0619,73281.0
2017-11-08 11:30:00,27.69,27.77,27.63,27.74,56371.0,23.0619,23.1285,23.0119,23.1035,56371.0
2017-11-08 11:35:00,27.73,27.75,27.68,27.69,25920.0,23.0952,23.1118,23.0535,23.0619,25920.0
2017-11-08 11:40:00,27.68,27.75,27.68,27.74,35244.0,23.0535,23.1118,23.0535,23.1035,35244.0
2017-11-08 11:45:00,27.73,27.75,27.69,27.75,33260.0,23.0952,23.1118,23.0619,23.1118,33260.0
2017-11-08 11:50:00,27.75,27.78,27.7,27.76,43625.0,23.1118,23.1368,23.0702,23.1202,43625.0
2017-11-08 11:55:00,27.76,27.78,27.73,27.77,42908.0,23.1202,23.1368,23.0952,23.1285,42908.0
2017-11-08 12:00:00,27.77,27.77,27.74,27.76,42479.0,23.1285,23.1285,23.1035,23.1202,42479.0
2017-11-08 12:05:00,27.76,27.78,27.74,27.76,46625.0,23.1202,23.1368,23.1035,23.1202,46625.0
2017-11-08 12:10:00,27.76,27.8,27.74,27.77,50003.0,23.1202,23.1535,23.1035,23.1285,50003.0
2017-11-08 12:15:00,27.78,27.78,27.74,27.76,30473.0,23.1368,23.1368,23.1035,23.1202,30473.0
2017-11-08 12:20:00,27.75,27.76,27.73,27.75,36572.0,23.1118,23.1202,23.0952,23.1118,36572.0
2017-11-08 12:25:00,27.75,27.78,27.75,27.76,20956.0,23.1118,23.1368,23.1118,23.1202,20956.0
2017-11-08 12:30:00,27.76,27.81,27.75,27.8,32263.0,23.1202,23.1618,23.1118,23.1535,32263.0
2017-11-08 12:35:00,27.8,27.81,27.76,27.8,34952.0,23.1535,23.1618,23.1202,23.1535,34952.0
2017-11-08 12:40:00,27.8,27.8,27.74,27.79,28044.0,23.1535,23.1535,23.1035,23.1452,28044.0
2017-11-08 12:45:00,27.8,27.8,27.74,27.76,18965.0,23.1535,23.1535,23.1035,23.1202,18965.0
2017-11-08 12:50:00,27.76,27.8,27.76,27.8,27146.0,23.1202,23.1535,23.1202,23.1535,27146.0
2017-11-08 12:55:00,27.8,27.8,27.78,27.79,22480.0,23.1535,23.1535,23.1368,23.1452,22480.0
2017-11-08 13:00:00,27.78,27.82,27.78,27.78,39684.0,23.1368,23.1701,23.1368,23.1368,39684.0
2017-11-08 13:05:00,27.79,27.81,27.75,27.81,78110.0,23.1452,23.1618,23.1118,23.1618,78110.0
2017-11-08 13:10:00,27.8,27.85,27.79,27.84,45665.0,23.1535,23.1951,23.1452,23.1868,45665.0
2017-11-08 13:15:00,27.85,27.93,27.84,27.89,52521.0,23.1951,23.2618,23.1868,23.2284,52521.0
2017-11-08 13:20:00,27.89,27.9,27.87,27.89,15934.0,23.2284,23.2368,23.2118,23.2284,15934.0
2017-11-08 13:25:00,27.89,27.93,27.88,27.92,23522.0,23.2284,23.2618,23.2201,23.2534,23522.0
2017-11-08 13:30:00,27.93,27.98,27.9,27.98,38400.0,23.2618,23.3034,23.2368,23.3034,38400.0
2017-11-08 13:35:00,27.98,27.98,27.9,27.9,41742.0,23.3034,23.3034,23.2368,23.2368,41742.0
2017-11-08 13:40:00,27.89,27.97,27.89,27.97,27296.0,23.2284,23.2951,23.2284,23.2951,27296.0
2017-11-08 13:45:00,27.96,28.03,27.96,27.98,44961.0,23.2867,23.345,23.2867,23.3034,44961.0
2017-11-08 13:50:00,27.99,28.01,27.97,28.01,29153.0,23.3117,23.3284,23.2951,23.3284,29153.0
2017-11-08 13:55:00,28.0,28.02,27.98,27.99,30697.0,23.3201,23.3367,23.3034,23.3117,30697.0
2017-11-08 14:00:00,27.98,28.0,27.93,27.99,43640.0,23.3034,23.3201,23.2618,23.3117,43640.0
2017-11-08 14:05:00,27.99,28.0,27.96,27.96,22336.0,23.3117,23.3201,23.2867,23.2867,22336.0
2017-11-08 14:10:00,27.96,27.97,27.92,27.93,32584.0,23.2867,23.2951,23.2534,23.2618,32584.0
2017-11-08 14:15:00,27.93,27.95,27.92,27.93,15867.0,23.2618,23.2784,23.2534,23.2618,15867.0
2017-11-08 14:20:00,27.94,27.95,27.91,27.95,29158.0,23.2701,23.2784,23.2451,23.2784,29158.0
2017-11-08 14:25:00,27.94,28.0,27.94,27.99,43163.0,23.2701,23.3201,23.2701,23.3117,43163.0
2017-11-08 14:30:00,27.99,28.05,27.98,28.04,36523.0,23.3117,23.3617,23.3034,23.3534,36523.0
2017-11-08 14:35:00,28.05,28.11,28.03,28.1,80406.0,23.3617,23.4117,23.345,23.4033,80406.0
2017-11-08 14:40:00,28.11,28.17,28.09,28.12,61487.0,23.4117,23.4616,23.395,23.42,61487.0
2017-11-08 14:45:00,28.12,28.17,28.1,28.14,29615.0,23.42,23.4616,23.4033,23.4367,29615.0
2017-11-08 14:50:00,28.14,28.15,28.12,28.14,20420.0,23.4367,23.445,23.42,23.4367,20420.0
2017-11-08 14:55:00,28.14,28.15,28.09,28.14,59598.0,23.4367,23.445,23.395,23.4367,59598.0
2017-11-08 15:00:00,28.14,28.16,28.11,28.13,91573.0,23.4367,23.4533,23.4117,23.4283,91573.0
2017-11-08 15:05:00,28.13,28.13,28.09,28.11,43491.0,23.4283,23.4283,23.395,23.4117,43491.0
2017-11-08 15:10:00,28.11,28.12,28.08,28.11,52488.0,23.4117,23.42,23.3867,23.4117,52488.0
2017-11-08 15:15:00,28.11,28.12,28.09,28.11,32469.0,23.4117,23.42,23.395,23.4117,32469.0
2017-11-08 15:20:00,28.1,28.12,28.09,28.11,61243.0,23.4033,23.42,23.395,23.4117,61243.0
2017-11-08 15:25:00,28.11,28.12,28.09,28.1,40522.0,23.4117,23.42,23.395,23.4033,40522.0
2017-11-08 15:30:00,28.1,28.13,28.09,28.13,28483.0,23.4033,23.4283,23.395,23.4283,28483.0
2017-11-08 15:35:00,28.13,28.18,28.11,28.18,80758.0,23.4283,23.47,23.4117,23.47,80758.0
2017-11-08 15:40:00,28.18,28.19,28.1,28.1,99003.0,23.47,23.4783,23.4033,23.4033,99003.0
2017-11-08 15:45:00,28.1,28.12,28.07,28.09,121679.0,23.4033,23.42,23.3784,23.395,121679.0
2017-11-08 15:50:00,28.1,28.1,28.06,28.09,97552.0,23.4033,23.4033,23.37,23.395,97552.0
2017-11-08 15:55:00,28.08,28.09,28.01,28.02,289781.0,23.3867,23.395,23.3284,23.3367,289781.0
2017-11-09 09:30:00,28.07,28.24,28.05,28.11,79416.0,23.3784,23.5199,23.3617,23.4117,79416.0
2017-11-09 09:35:00,28.14,28.19,28.11,28.16,15226.0,23.4367,23.4783,23.4117,23.4533,15226.0
2017-11-09 09:40:00,28.15,28.16,28.08,28.08,16010.0,23.445,23.4533,23.3867,23.3867,16010.0
2017-11-09 09:45:00,28.08,28.18,28.08,28.14,22644.0,23.3867,23.47,23.3867,23.4367,22644.0
2017-11-09 09:50:00,28.15,28.24,28.12,28.23,24774.0,23.445,23.5199,23.42,23.5116,24774.0
2017-11-09 09:55:00,28.22,28.25,28.15,28.25,28210.0,23.5033,23.5283,23.445,23.5283,28210.0
2017-11-09 10:00:00,28.26,28.33,28.24,28.32,42568.0,23.5366,23.5949,23.5199,23.5866,42568.0
2017-11-09 10:05:00,28.31,28.33,28.3,28.32,13465.0,23.5782,23.5949,23.5699,23.5866,13465.0
2017-11-09 10:10:00,28.33,28.42,28.33,28.41,22024.0,23.5949,23.6699,23.5949,23.6615,22024.0
2017-11-09 10:15:00,28.41,28.53,28.41,28.53,58441.0,23.6615,23.7615,23.6615,23.7615,58441.0
2017-11-09 10:20:00,28.53,28.53,28.42,28.46,53943.0,23.7615,23.7615,23.6699,23.7032,53943.0
2017-11-09 10:25:00,28.46,28.47,28.42,28.44,24160.0,23.7032,23.7115,23.6699,23.6865,24160.0
2017-11-09 10:30:00,28.45,28.46,28.44,28.45,31846.0,23.6948,23.7032,23.6865,23.6948,31846.0
2017-11-09 10:35:00,28.45,28.51,28.44,28.46,32648.0,23.6948,23.7448,23.6865,23.7032,32648.0
2017-11-09 10:40:00,28.46,28.48,28.45,28.48,18301.0,23.7032,23.7198,23.6948,23.7198,18301.0
2017-11-09 10:45:00,28.47,28.5,28.47,28.5,12593.0,23.7115,23.7365,23.7115,23.7365,12593.0
2017-11-09 10:50:00,28.51,28.51,28.48,28.49,18367.0,23.7448,23.7448,23.7198,23.7282,18367.0
2017-11-09 10:55:00,28.49,28.49,28.42,28.44,30147.0,23.7282,23.7282,23.6699,23.6865,30147.0
2017-11-09 11:00:00,28.44,28.47,28.43,28.46,21532.0,23.6865,23.7115,23.6782,23.7032,21532.0
2017-11-09 11:05:00,28.46,28.47,28.43,28.44,11367.0,23.7032,23.7115,23.6782,23.6865,11367.0
2017-11-09 11:10:00,28.43,28.43,28.29,28.3,36260.0,23.6782,23.6782,23.5616,23.5699,36260.0
2017-11-09 11:15:00,28.3,28.32,28.3,28.32,11609.0,23.5699,23.5866,23.5699,23.5866,11609.0
2017-11-09 11:20:00,28.32,28.33,28.2,28.2,67103.0,23.5866,23.5949,23.4866,23.4866,67103.0
2017-11-09 11:25:00,28.2,28.2,28.16,28.18,17963.0,23.4866,23.4866,23.4533,23.47,17963.0
2017-11-09 11:30:00,28.19,28.19,28.15,28.16,19151.0,23.4783,23.4783,23.445,23.4533,19151.0
2017-11-09 11:35:00,28.16,28.16,28.12,28.13,26435.0,23.4533,23.4533,23.42,23.4283,26435.0
2017-11-09 11:40:00,28.13,28.15,28.12,28.13,20466.0,23.4283,23.445,23.42,23.4283,20466.0
2017-11-09 11:45:00,28.13,28.18,28.06,28.16,74528.0,23.4283,23.47,23.37,23.4533,74528.0
2017-11-09 11:50:00,28.15,28.16,28.08,28.11,26061.0,23.445,23.4533,23.3867,23.4117,26061.0
2017-11-09 11:55:00,28.11,28.15,28.11,28.12,26338.0,23.4117,23.445,23.4117,23.42,26338.0
2017-11-09 12:00:00,28.11,28.12,28.03,28.03,22283.0,23.4117,23.42,23.345,23.345,22283.0
2017-11-09 12:05:00,28.04,28.04,27.95,28.0,32979.0,23.3534,23.3534,23.2784,23.3201,32979.0
2017-11-09 12:10:00,28.0,28.02,27.97,27.97,56174.0,23.3201,23.3367,23.2951,23.2951,56174.0
2017-11-09 12:15:00,27.96,28.0,27.96,27.97,17630.0,23.2867,23.3201,23.2867,23.2951,17630.0
2017-11-09 12:20:00,27.97,28.0,27.96,27.96,30492.0,23.2951,23.3201,23.2867,23.2867,30492.0
2017-11-09 12:25:00,27.96,27.96,27.9,27.92,45811.0,23.2867,23.2867,23.2368,23.2534,45811.0
2017-11-09 12:30:00,27.93,27.93,27.83,27.86,31034.0,23.2618,23.2618,23.1785,23.2035,31034.0
2017-11-09 12:35:00,27.86,27.96,27.85,27.95,29025.0,23.2035,23.2867,23.1951,23.2784,29025.0
2017-11-09 12:40:00,27.94,27.94,27.85,27.87,17531.0,23.2701,23.2701,23.1951,23.2118,17531.0
2017-11-09 12:45:00,27.88,27.88,27.85,27.87,15913.0,23.2201,23.2201,23.1951,23.2118,15913.0
2017-11-09 12:50:00,27.86,27.88,27.83,27.87,22808.0,23.2035,23.2201,23.1785,23.2118,22808.0
2017-11-09 12:55:00,27.87,27.93,27.87,27.93,21491.0,23.2118,23.2618,23.2118,23.2618,21491.0
2017-11-09 13:00:00,27.93,27.94,27.9,27.94,34682.0,23.2618,23.2701,23.2368,23.2701,34682.0
2017-11-09 13:05:00,27.93,27.96,27.93,27.96,124926.0,23.2618,23.2867,23.2618,23.2867,124926.0
2017-11-09 13:10:00,27.96,27.97,27.79,27.81,44644.0,23.2867,23.2951,23.1452,23.1618,44644.0
2017-11-09 13:15:00,27.81,27.85,27.81,27.84,9261.0,23.1618,23.1951,23.1618,23.1868,9261.0
2017-11-09 13:20:00,27.84,27.85,27.82,27.84,18655.0,23.1868,23.1951,23.1701,23.1868,18655.0
2017-11-09 13:25:00,27.84,27.85,27.8,27.8,12883.0,23.1868,23.1951,23.1535,23.1535,12883.0
2017-11-09 13:30:00,27.8,27.81,27.75,27.77,18833.0,23.1535,23.1618,23.1118,23.1285,18833.0
2017-11-09 13:35:00,27.77,27.81,27.74,27.77,27797.0,23.1285,23.1618,23.1035,23.1285,27797.0
2017-11-09 13:40:00,27.77,27.78,27.75,27.78,9562.0,23.1285,23.1368,23.1118,23.1368,9562.0
2017-11-09 13:45:00,27.77,27.77,27.74,27.75,7674.0,23.1285,23.1285,23.1035,23.1118,7674.0
2017-11-09 13:50:00,27.75,27.75,27.66,27.66,17600.0,23.1118,23.1118,23.0369,23.0369,17600.0
2017-11-09 13:55:00,27.67,27.74,27.65,27.72,42787.0,23.0452,23.1035,23.0286,23.0869,42787.0
2017-11-09 14:00:00,27.71,27.76,27.71,27.76,20181.0,23.0785,23.1202,23.0785,23.1202,20181.0
2017-11-09 14:05:00,27.76,27.78,27.74,27.75,16803.0,23.1202,23.1368,23.1035,23.1118,16803.0
2017-11-09 14:10:00,27.76,27.76,27.7,27.7,22809.0,23.1202,23.1202,23.0702,23.0702,22809.0
2017-11-09 14:15:00,27.7,27.71,27.66,27.68,16987.0,23.0702,23.0785,23.0369,23.0535,16987.0
2017-11-09 14:20:00,27.67,27.68,27.66,27.68,14556.0,23.0452,23.0535,23.0369,23.0535,14556.0
2017-11-09 14:25:00,27.68,27.68,27.66,27.68,12488.0,23.0535,23.0535,23.0369,23.0535,12488.0
2017-11-09 14:30:00,27.67,27.69,27.66,27.66,21124.0,23.0452,23.0619,23.0369,23.0369,21124.0
2017-11-09 14:35:00,27.67,27.67,27.64,27.66,25403.0,23.0452,23.0452,23.0202,23.0369,25403.0
2017-11-09 14:40:00,27.67,27.77,27.65,27.77,27488.0,23.0452,23.1285,23.0286,23.1285,27488.0
2017-11-09 14:45:00,27.77,27.78,27.74,27.77,22034.0,23.1285,23.1368,23.1035,23.1285,22034.0
2017-11-09 14:50:00,27.77,27.77,27.74,27.75,19578.0,23.1285,23.1285,23.1035,23.1118,19578.0
2017-11-09 14:55:00,27.75,27.76,27.74,27.75,18792.0,23.1118,23.1202,23.1035,23.1118,18792.0
2017-11-09 15:00:00,27.75,27.78,27.74,27.75,15543.0,23.1118,23.1368,23.1035,23.1118,15543.0
2017-11-09 15:05:00,27.76,27.76,27.73,27.75,80275.0,23.1202,23.1202,23.0952,23.1118,80275.0
2017-11-09 15:10:00,27.75,27.75,27.71,27.71,44577.0,23.1118,23.1118,23.0785,23.0785,44577.0
2017-11-09 15:15:00,27.71,27.72,27.66,27.68,47623.0,23.0785,23.0869,23.0369,23.0535,47623.0
2017-11-09 15:20:00,27.68,27.73,27.66,27.73,75890.0,23.0535,23.0952,23.0369,23.0952,75890.0
2017-11-09 15:25:00,27.73,27.78,27.72,27.75,40183.0,23.0952,23.1368,23.0869,23.1118,40183.0
2017-11-09 15:30:00,27.76,27.76,27.72,27.74,32947.0,23.1202,23.1202,23.0869,23.1035,32947.0
2017-11-09 15:35:00,27.74,27.85,27.74,27.82,401592.0,23.1035,23.1951,23.1035,23.1701,401592.0
2017-11-09 15:40:00,27.83,27.85,27.79,27.8,45047.0,23.1785,23.1951,23.1452,23.1535,45047.0
2017-11-09 15:45:00,27.8,27.81,27.72,27.73,82499.0,23.1535,23.1618,23.0869,23.0952,82499.0
2017-11-09 15:50:00,27.73,27.78,27.71,27.78,155155.0,23.0952,23.1368,23.0785,23.1368,155155.0
2017-11-09 15:55:00,27.78,27.86,27.77,27.83,348016.0,23.1368,23.2035,23.1285,23.1785,348016.0
2017-11-10 09:30:00,27.75,27.86,27.62,27.8,34863.0,23.1118,23.2035,23.0036,23.1535,34863.0
2017-11-10 09:35:00,27.8,27.83,27.57,27.62,24181.0,23.1535,23.1785,22.9619,23.0036,24181.0
2017-11-10 09:40:00,27.62,27.77,27.62,27.75,10102.0,23.0036,23.1285,23.0036,23.1118,10102.0
2017-11-10 09:45:00,27.76,27.92,27.76,27.89,26240.0,23.1202,23.2534,23.1202,23.2284,26240.0
2017-11-10 09:50:00,27.89,27.89,27.77,27.78,8452.0,23.2284,23.2284,23.1285,23.1368,8452.0
2017-11-10 09:55:00,27.78,27.82,27.72,27.8,28998.0,23.1368,23.1701,23.0869,23.1535,28998.0
2017-11-10 10:00:00,27.8,27.8,27.73,27.74,13732.0,23.1535,23.1535,23.0952,23.1035,13732.0
2017-11-10 10:05:00,27.74,27.74,27.64,27.64,45857.0,23.1035,23.1035,23.0202,23.0202,45857.0
2017-11-10 10:10:00,27.65,27.68,27.63,27.66,18942.0,23.0286,23.0535,23.0119,23.0369,18942.0
2017-11-10 10:15:00,27.66,27.73,27.65,27.73,22518.0,23.0369,23.0952,23.0286,23.0952,22518.0
2017-11-10 10:20:00,27.73,27.74,27.7,27.71,27409.0,23.0952,23.1035,23.0702,23.0785,27409.0
2017-11-10 10:25:00,27.72,27.8,27.71,27.78,47119.0,23.0869,23.1535,23.0785,23.1368,47119.0
2017-11-10 10:30:00,27.77,27.78,27.69,27.7,30448.0,23.1285,23.1368,23.0619,23.0702,30448.0
2017-11-10 10:35:00,27.7,27.77,27.7,27.72,25541.0,23.0702,23.1285,23.0702,23.0869,25541.0
2017-11-10 10:40:00,27.71,27.74,27.69,27.7,40666.0,23.0785,23.1035,23.0619,23.0702,40666.0
2017-11-10 10:45:00,27.7,27.73,27.68,27.71,21022.0,23.0702,23.0952,23.0535,23.0785,21022.0
2017-11-10 10:50:00,27.71,27.71,27.68,27.69,15626.0,23.0785,23.0785,23.0535,23.0619,15626.0
2017-11-10 10:55:00,27.7,27.71,27.67,27.71,14117.0,23.0702,23.0785,23.0452,23.0785,14117.0
2017-11-10 11:00:00,27.71,27.74,27.68,27.68,85243.0,23.0785,23.1035,23.0535,23.0535,85243.0
2017-11-10 11:05:00,27.68,27.69,27.64,27.64,15913.0,23.0535,23.0619,23.0202,23.0202,15913.0
2017-11-10 11:10:00,27.64,27.69,27.61,27.68,15911.0,23.0202,23.0619,22.9952,23.0535,15911.0
2017-11-10 11:15:00,27.68,27.7,27.63,27.63,14595.0,23.0535,23.0702,23.0119,23.0119,14595.0
2017-11-10 11:20:00,27.62,27.65,27.59,27.62,75467.0,23.0036,23.0286,22.9786,23.0036,75467.0
2017-11-10 11:25:00,27.61,27.62,27.6,27.6,11218.0,22.9952,23.0036,22.9869,22.9869,11218.0
2017-11-10 11:30:00,27.61,27.65,27.59,27.64,16804.0,22.9952,23.0286,22.9786,23.0202,16804.0
2017-11-10 11:35:00,27.64,27.68,27.63,27.64,66393.0,23.0202,23.0535,23.0119,23.0202,66393.0
2017-11-10 11:40:00,27.64,27.64,27.6,27.62,10900.0,23.0202,23.0202,22.9869,23.0036,10900.0
2017-11-10 11:45:00,27.62,27.63,27.6,27.62,9413.0,23.0036,23.0119,22.9869,23.0036,9413.0
2017-11-10 11:50:00,27.62,27.63,27.6,27.6,3860.0,23.0036,23.0119,22.9869,22.9869,3860.0
2017-11-10 11:55:00,27.6,27.62,27.56,27.56,32778.0,22.9869,23.0036,22.9536,22.9536,32778.0
2017-11-10 12:00:00,27.57,27.58,27.56,27.57,12109.0,22.9619,22.9703,22.9536,22.9619,12109.0
2017-11-10 12:05:00,27.57,27.61,27.56,27.61,11649.0,22.9619,22.9952,22.9536,22.9952,11649.0
2017-11-10 12:10:00,27.6,27.67,27.6,27.65,27011.0,22.9869,23.0452,22.9869,23.0286,27011.0
2017-11-10 12:15:00,27.65,27.67,27.62,27.67,17432.0,23.0286,23.0452,23.0036,23.0452,17432.0
2017-11-10 12:20:00,27.66,27.68,27.65,27.67,8472.0,23.0369,23.0535,23.0286,23.0452,8472.0
2017-11-10 12:25:00,27.68,27.72,27.67,27.72,13112.0,23.0535,23.0869,23.0452,23.0869,13112.0
2017-11-10 12:30:00,27.72,27.75,27.71,27.75,17336.0,23.0869,23.1118,23.0785,23.1118,17336.0
2017-11-10 12:35:00,27.74,27.85,27.74,27.83,20875.0,23.1035,23.1951,23.1035,23.1785,20875.0
2017-11-10 12:40:00,27.82,28.01,27.82,28.01,41770.0,23.1701,23.3284,23.1701,23.3284,41770.0
2017-11-10 12:45:00,28.01,28.08,27.99,28.02,39937.0,23.3284,23.3867,23.3117,23.3367,39937.0
2017-11-10 12:50:00,28.01,28.03,27.99,28.01,19519.0,23.3284,23.345,23.3117,23.3284,19519.0
2017-11-10 12:55:00,28.01,28.03,28.0,28.03,28174.0,23.3284,23.345,23.3201,23.345,28174.0
2017-11-10 13:00:00,28.03,28.15,28.03,28.11,54760.0,23.345,23.445,23.345,23.4117,54760.0
2017-11-10 13:05:00,28.11,28.18,28.05,28.18,44610.0,23.4117,23.47,23.3617,23.47,44610.0
2017-11-10 13:10:00,28.17,28.3,28.16,28.3,77393.0,23.4616,23.5699,23.4533,23.5699,77393.0
2017-11-10 13:15:00,28.29,28.29,28.24,28.26,31608.0,23.5616,23.5616,23.5199,23.5366,31608.0
2017-11-10 13:20:00,28.26,28.31,28.23,28.25,29380.0,23.5366,23.5782,23.5116,23.5283,29380.0
2017-11-10 13:25:00,28.25,28.26,28.18,28.19,37746.0,23.5283,23.5366,23.47,23.4783,37746.0
2017-11-10 13:30:00,28.19,28.2,28.14,28.14,19775.0,23.4783,23.4866,23.4367,23.4367,19775.0
2017-11-10 13:35:00,28.14,28.17,28.13,28.14,25940.0,23.4367,23.4616,23.4283,23.4367,25940.0
2017-11-10 13:40:00,28.14,28.15,28.11,28.12,15139.0,23.4367,23.445,23.4117,23.42,15139.0
2017-11-10 13:45:00,28.13,28.14,28.12,28.13,10229.0,23.4283,23.4367,23.42,23.4283,10229.0
2017-11-10 13:50:00,28.12,28.16,28.11,28.13,40027.0,23.42,23.4533,23.4117,23.4283,40027.0
2017-11-10 13:55:00,28.13,28.17,28.12,28.15,26226.0,23.4283,23.4616,23.42,23.445,26226.0
2017-11-10 14:00:00,28.16,28.17,28.15,28.16,7672.0,23.4533,23.4616,23.445,23.4533,7672.0
2017-11-10 14:05:00,28.17,28.18,28.08,28.1,28682.0,23.4616,23.47,23.3867,23.4033,28682.0
2017-11-10 14:10:00,28.1,28.17,28.09,28.17,26585.0,23.4033,23.4616,23.395,23.4616,26585.0
2017-11-10 14:15:00,28.16,28.2,28.16,28.17,18613.0,23.4533,23.4866,23.4533,23.4616,18613.0
2017-11-10 14:20:00,28.16,28.18,28.15,28.18,22072.0,23.4533,23.47,23.445,23.47,22072.0
2017-11-10 14:25:00,28.18,28.2,28.16,28.17,29724.0,23.47,23.4866,23.4533,23.4616,29724.0
2017-11-10 14:30:00,28.17,28.22,28.16,28.22,26280.0,23.4616,23.5033,23.4533,23.5033,26280.0
2017-11-10 14:35:00,28.21,28.22,28.15,28.18,24439.0,23.495,23.5033,23.445,23.47,24439.0
2017-11-10 14:40:00,28.18,28.22,28.17,28.21,16816.0,23.47,23.5033,23.4616,23.495,16816.0
2017-11-10 14:45:00,28.22,28.23,28.2,28.23,18370.0,23.5033,23.5116,23.4866,23.5116,18370.0
2017-11-10 14:50:00,28.22,28.24,28.2,28.2,18904.0,23.5033,23.5199,23.4866,23.4866,18904.0
2017-11-10 14:55:00,28.2,28.23,28.2,28.21,15133.0,23.4866,23.5116,23.4866,23.495,15133.0
2017-11-10 15:00:00,28.21,28.22,28.2,28.22,9215.0,23.495,23.5033,23.4866,23.5033,9215.0
2017-11-10 15:05:00,28.21,28.25,28.2,28.25,40638.0,23.495,23.5283,23.4866,23.5283,40638.0
2017-11-10 15:10:00,28.25,28.32,28.24,28.32,27212.0,23.5283,23.5866,23.5199,23.5866,27212.0
2017-11-10 15:15:00,28.33,28.36,28.32,28.36,21657.0,23.5949,23.6199,23.5866,23.6199,21657.0
2017-11-10 15:20:00,28.36,28.36,28.31,28.35,33629.0,23.6199,23.6199,23.5782,23.6116,33629.0
2017-11-10 15:25:00,28.35,28.38,28.34,28.38,33929.0,23.6116,23.6365,23.6032,23.6365,33929.0
2017-11-10 15:30:00,28.38,28.43,28.37,28.43,75780.0,23.6365,23.6782,23.6282,23.6782,75780.0
2017-11-10 15:35:00,28.43,28.43,28.36,28.38,126292.0,23.6782,23.6782,23.6199,23.6365,126292.0
2017-11-10 15:40:00,28.38,28.41,28.37,28.39,97335.0,23.6365,23.6615,23.6282,23.6449,97335.0
2017-11-10 15:45:00,28.4,28.43,28.38,28.4,194896.0,23.6532,23.6782,23.6365,23.6532,194896.0
2017-11-10 15:50:00,28.4,28.44,28.39,28.43,260418.0,23.6532,23.6865,23.6449,23.6782,260418.0
2017-11-10 15:55:00,28.44,28.44,28.31,28.35,486951.0,23.6865,23.6865,23.5782,23.6116,486951.0
2017-11-13 09:30:00,28.26,28.26,28.04,28.11,44092.0,23.5366,23.5366,23.3534,23.4117,44092.0
2017-11-13 09:35:00,28.07,28.24,28.03,28.18,16170.0,23.3784,23.5199,23.345,23.47,16170.0
2017-11-13 09:40:00,28.18,28.18,28.09,28.15,22895.0,23.47,23.47,23.395,23.445,22895.0
2017-11-13 09:45:00,28.13,28.2,28.13,28.17,36164.0,23.4283,23.4866,23.4283,23.4616,36164.0
2017-11-13 09:50:00,28.18,28.3,28.14,28.3,49502.0,23.47,23.5699,23.4367,23.5699,49502.0
2017-11-13 09:55:00,28.3,28.33,28.19,28.2,35390.0,23.5699,23.5949,23.4783,23.4866,35390.0
2017-11-13 10:00:00,28.21,28.32,28.21,28.24,33288.0,23.495,23.5866,23.495,23.5199,33288.0
2017-11-13 10:05:00,28.25,28.32,28.21,28.31,43455.0,23.5283,23.5866,23.495,23.5782,43455.0
2017-11-13 10:10:00,28.32,28.36,28.21,28.21,46584.0,23.5866,23.6199,23.495,23.495,46584.0
2017-11-13 10:15:00,28.22,28.27,28.2,28.21,39448.0,23.5033,23.5449,23.4866,23.495,39448.0
2017-11-13 10:20:00,28.21,28.28,28.2,28.26,36609.0,23.495,23.5533,23.4866,23.5366,36609.0
2017-11-13 10:25:00,28.26,28.28,28.23,28.27,44716.0,23.5366,23.5533,23.5116,23.5449,44716.0
2017-11-13 10:30:00,28.27,28.27,28.15,28.17,57568.0,23.5449,23.5449,23.445,23.4616,57568.0
2017-11-13 10:35:00,28.17,28.19,28.14,28.18,21502.0,23.4616,23.4783,23.4367,23.47,21502.0
2017-11-13 10:40:00,28.19,28.22,28.16,28.16,55321.0,23.4783,23.5033,23.4533,23.4533,55321.0
2017-11-13 10:45:00,28.16,28.24,28.16,28.23,51197.0,23.4533,23.5199,23.4533,23.5116,51197.0
2017-11-13 10:50:00,28.23,28.28,28.22,28.27,26397.0,23.5116,23.5533,23.5033,23.5449,26397.0
2017-11-13 10:55:00,28.27,28.28,28.19,28.2,35832.0,23.5449,23.5533,23.4783,23.4866,35832.0
2017-11-13 11:00:00,28.21,28.21,28.17,28.2,42784.0,23.495,23.495,23.4616,23.4866,42784.0
2017-11-13 11:05:00,28.21,28.3,28.2,28.3,40422.0,23.495,23.5699,23.4866,23.5699,40422.0
2017-11-13 11:10:00,28.3,28.32,28.28,28.31,32473.0,23.5699,23.5866,23.5533,23.5782,32473.0
2017-11-13 11:15:00,28.3,28.32,28.3,28.31,31941.0,23.5699,23.5866,23.5699,23.5782,31941.0
2017-11-13 11:20:00,28.32,28.33,28.29,28.29,27082.0,23.5866,23.5949,23.5616,23.5616,27082.0
2017-11-13 11:25:00,28.29,28.36,28.29,28.34,36624.0,23.5616,23.6199,23.5616,23.6032,36624.0
2017-11-13 11:30:00,28.35,28.35,28.3,28.31,19789.0,23.6116,23.6116,23.5699,23.5782,19789.0
2017-11-13 11:35:00,28.32,28.32,28.3,28.3,16564.0,23.5866,23.5866,23.5699,23.5699,16564.0
2017-11-13 11:40:00,28.3,28.31,28.24,28.28,31353.0,23.5699,23.5782,23.5199,23.5533,31353.0
2017-11-13 11:45:00,28.27,28.32,28.26,28.31,16194.0,23.5449,23.5866,23.5366,23.5782,16194.0
2017-11-13 11:50:00,28.3,28.34,28.3,28.33,16586.0,23.5699,23.6032,23.5699,23.5949,16586.0
2017-11-13 11:55:00,28.33,28.34,28.31,28.33,13288.0,23.5949,23.6032,23.5782,23.5949,13288.0
2017-11-13 12:00:00,28.34,28.36,28.33,28.34,29383.0,23.6032,23.6199,23.5949,23.6032,29383.0
2017-11-13 12:05:00,28.34,28.37,28.32,28.37,31595.0,23.6032,23.6282,23.5866,23.6282,31595.0
2017-11-13 12:10:00,28.37,28.46,28.37,28.46,43615.0,23.6282,23.7032,23.6282,23.7032,43615.0
2017-11-13 12:15:00,28.46,28.46,28.41,28.42,33219.0,23.7032,23.7032,23.6615,23.6699,33219.0
2017-11-13 12:20:00,28.43,28.5,28.42,28.5,44052.0,23.6782,23.7365,23.6699,23.7365,44052.0
2017-11-13 12:25:00,28.49,28.51,28.48,28.51,42705.0,23.7282,23.7448,23.7198,23.7448,42705.0
2017-11-13 12:30:00,28.52,28.54,28.51,28.53,22551.0,23.7531,23.7698,23.7448,23.7615,22551.0
2017-11-13 12:35:00,28.52,28.53,28.43,28.43,25362.0,23.7531,23.7615,23.6782,23.6782,25362.0
2017-11-13 12:40:00,28.43,28.45,28.42,28.44,23662.0,23.6782,23.6948,23.6699,23.6865,23662.0
2017-11-13 12:45:00,28.44,28.45,28.43,28.44,16964.0,23.6865,23.6948,23.6782,23.6865,16964.0
2017-11-13 12:50:00,28.44,28.45,28.43,28.44,23696.0,23.6865,23.6948,23.6782,23.6865,23696.0
2017-11-13 12:55:00,28.44,28.52,28.43,28.52,28360.0,23.6865,23.7531,23.6782,23.7531,28360.0
2017-11-13 13:00:00,28.53,28.56,28.52,28.54,25480.0,23.7615,23.7865,23.7531,23.7698,25480.0
2017-11-13 13:05:00,28.54,28.57,28.52,28.57,26563.0,23.7698,23.7948,23.7531,23.7948,26563.0
2017-11-13 13:10:00,28.57,28.65,28.56,28.64,41549.0,23.7948,23.8614,23.7865,23.8531,41549.0
2017-11-13 13:15:00,28.65,28.69,28.64,28.69,41968.0,23.8614,23.8947,23.8531,23.8947,41968.0
2017-11-13 13:20:00,28.7,28.72,28.68,28.7,26842.0,23.9031,23.9197,23.8864,23.9031,26842.0
2017-11-13 13:25:00,28.71,28.72,28.69,28.71,29653.0,23.9114,23.9197,23.8947,23.9114,29653.0
2017-11-13 13:30:00,28.71,28.72,28.7,28.71,18526.0,23.9114,23.9197,23.9031,23.9114,18526.0
2017-11-13 13:35:00,28.7,28.71,28.68,28.68,37738.0,23.9031,23.9114,23.8864,23.8864,37738.0
2017-11-13 13:40:00,28.68,28.69,28.65,28.67,36199.0,23.8864,23.8947,23.8614,23.8781,36199.0
2017-11-13 13:45:00,28.68,28.68,28.65,28.65,29780.0,23.8864,23.8864,23.8614,23.8614,29780.0
2017-11-13 13:50:00,28.65,28.65,28.6,28.61,24601.0,23.8614,23.8614,23.8198,23.8281,24601.0
2017-11-13 13:55:00,28.61,28.7,28.6,28.7,38255.0,23.8281,23.9031,23.8198,23.9031,38255.0
2017-11-13 14:00:00,28.7,28.71,28.67,28.67,29168.0,23.9031,23.9114,23.8781,23.8781,29168.0
2017-11-13 14:05:00,28.68,28.71,28.67,28.69,104092.0,23.8864,23.9114,23.8781,23.8947,104092.0
2017-11-13 14:10:00,28.7,28.74,28.69,28.73,74117.0,23.9031,23.9364,23.8947,23.928,74117.0
2017-11-13 14:15:00,28.74,28.76,28.69,28.7,46136.0,23.9364,23.953,23.8947,23.9031,46136.0
2017-11-13 14:20:00,28.7,28.7,28.63,28.65,38949.0,23.9031,23.9031,23.8448,23.8614,38949.0
2017-11-13 14:25:00,28.64,28.66,28.57,28.58,40744.0,23.8531,23.8697,23.7948,23.8031,40744.0
2017-11-13 14:30:00,28.58,28.65,28.57,28.65,41090.0,23.8031,23.8614,23.7948,23.8614,41090.0
2017-11-13 14:35:00,28.65,28.68,28.63,28.67,40154.0,23.8614,23.8864,23.8448,23.8781,40154.0
2017-11-13 14:40:00,28.67,28.73,28.65,28.71,42957.0,23.8781,23.928,23.8614,23.9114,42957.0
2017-11-13 14:45:00,28.71,28.72,28.67,28.7,42081.0,23.9114,23.9197,23.8781,23.9031,42081.0
2017-11-13 14:50:00,28.7,28.72,28.69,28.71,46356.0,23.9031,23.9197,23.8947,23.9114,46356.0
2017-11-13 14:55:00,28.71,28.72,28.67,28.68,41822.0,23.9114,23.9197,23.8781,23.8864,41822.0
2017-11-13 15:00:00,28.68,28.72,28.66,28.69,60212.0,23.8864,23.9197,23.8697,23.8947,60212.0
2017-11-13 15:05:00,28.69,28.76,28.68,28.75,68765.0,23.8947,23.953,23.8864,23.9447,68765.0
2017-11-13 15:10:00,28.76,28.82,28.73,28.8,61849.0,23.953,24.003,23.928,23.9863,61849.0
2017-11-13 15:15:00,28.8,28.81,28.78,28.78,20274.0,23.9863,23.9947,23.9697,23.9697,20274.0
2017-11-13 15:20:00,28.79,28.85,28.76,28.79,109903.0,23.978,24.028,23.953,23.978,109903.0
2017-11-13 15:25:00,28.79,28.86,28.78,28.8,68079.0,23.978,24.0363,23.9697,23.9863,68079.0
2017-11-13 15:30:00,28.8,28.83,28.79,28.8,223354.0,23.9863,24.0113,23.978,23.9863,223354.0
2017-11-13 15:35:00,28.8,28.8,28.74,28.75,95967.0,23.9863,23.9863,23.9364,23.9447,95967.0
2017-11-13 15:40:00,28.76,28.77,28.73,28.74,103010.0,23.953,23.9614,23.928,23.9364,103010.0
2017-11-13 15:45:00,28.73,28.8,28.72,28.8,128000.0,23.928,23.9863,23.9197,23.9863,128000.0
2017-11-13 15:50:00,28.8,28.83,28.76,28.83,175438.0,23.9863,24.0113,23.953,24.0113,175438.0
2017-11-13 15:55:00,28.83,28.83,28.77,28.78,428903.0,24.0113,24.0113,23.9614,23.9697,428903.0
2017-11-14 09:30:00,28.62,28.95,28.57,28.84,55593.0,23.8364,24.1113,23.7948,24.0197,55593.0
2017-11-14 09:35:00,28.86,29.03,28.72,28.93,89949.0,24.0363,24.1779,23.9197,24.0946,89949.0
2017-11-14 09:40:00,28.94,29.0,28.82,28.82,108536.0,24.1029,24.1529,24.003,24.003,108536.0
2017-11-14 09:45:00,28.82,28.9,28.82,28.85,29841.0,24.003,24.0696,24.003,24.028,29841.0
2017-11-14 09:50:00,28.84,28.86,28.8,28.82,48466.0,24.0197,24.0363,23.9863,24.003,48466.0
2017-11-14 09:55:00,28.81,28.86,28.78,28.79,102495.0,23.9947,24.0363,23.9697,23.978,102495.0
2017-11-14 10:00:00,28.78,28.78,28.69,28.7,53305.0,23.9697,23.9697,23.8947,23.9031,53305.0
2017-11-14 10:05:00,28.7,28.73,28.69,28.71,30197.0,23.9031,23.928,23.8947,23.9114,30197.0
2017-11-14 10:10:00,28.71,28.73,28.68,28.68,38484.0,23.9114,23.928,23.8864,23.8864,38484.0
2017-11-14 10:15:00,28.68,28.7,28.65,28.67,42042.0,23.8864,23.9031,23.8614,23.8781,42042.0
2017-11-14 10:20:00,28.67,28.67,28.54,28.55,33135.0,23.8781,23.8781,23.7698,23.7781,33135.0
2017-11-14 10:25:00,28.54,28.55,28.47,28.51,41378.0,23.7698,23.7781,23.7115,23.7448,41378.0
2017-11-14 10:30:00,28.5,28.57,28.5,28.55,34296.0,23.7365,23.7948,23.7365,23.7781,34296.0
2017-11-14 10:35:00,28.55,28.62,28.54,28.62,23679.0,23.7781,23.8364,23.7698,23.8364,23679.0
2017-11-14 10:40:00,28.61,28.66,28.59,28.64,47506.0,23.8281,23.8697,23.8114,23.8531,47506.0
2017-11-14 10:45:00,28.64,28.67,28.63,28.66,22785.0,23.8531,23.8781,23.8448,23.8697,22785.0
2017-11-14 10:50:00,28.65,28.7,28.64,28.7,29218.0,23.8614,23.9031,23.8531,23.9031,29218.0
2017-11-14 10:55:00,28.7,28.71,28.69,28.7,30062.0,23.9031,23.9114,23.8947,23.9031,30062.0
2017-11-14 11:00:00,28.7,28.78,28.69,28.78,58364.0,23.9031,23.9697,23.8947,23.9697,58364.0
2017-11-14 11:05:00,28.77,28.83,28.77,28.81,25242.0,23.9614,24.0113,23.9614,23.9947,25242.0
2017-11-14 11:10:00,28.8,28.88,28.8,28.88,25868.0,23.9863,24.053,23.9863,24.053,25868.0
2017-11-14 11:15:00,28.88,28.94,28.88,28.9,36665.0,24.053,24.1029,24.053,24.0696,36665.0
2017-11-14 11:20:00,28.91,28.91,28.78,28.8,20592.0,24.078,24.078,23.9697,23.9863,20592.0
2017-11-14 11:25:00,28.8,28.82,28.76,28.78,30417.0,23.9863,24.003,23.953,23.9697,30417.0
2017-11-14 11:30:00,28.79,28.79,28.76,28.78,16119.0,23.978,23.978,23.953,23.9697,16119.0
2017-11-14 11:35:00,28.78,28.85,28.77,28.83,59718.0,23.9697,24.028,23.9614,24.0113,59718.0
2017-11-14 11:40:00,28.83,28.84,28.81,28.81,14632.0,24.0113,24.0197,23.9947,23.9947,14632.0
2017-11-14 11:45:00,28.81,28.86,28.78,28.86,49172.0,23.9947,24.0363,23.9697,24.0363,49172.0
2017-11-14 11:50:00,28.86,28.91,28.85,28.91,24909.0,24.0363,24.078,24.028,24.078,24909.0
2017-11-14 11:55:00,28.9,28.96,28.9,28.96,20645.0,24.0696,24.1196,24.0696,24.1196,20645.0
2017-11-14 12:00:00,28.95,28.98,28.95,28.95,29575.0,24.1113,24.1363,24.1113,24.1113,29575.0
2017-11-14 12:05:00,28.95,28.95,28.88,28.88,18333.0,24.1113,24.1113,24.053,24.053,18333.0
2017-11-14 12:10:00,28.87,28.9,28.87,28.89,10861.0,24.0446,24.0696,24.0446,24.0613,10861.0
2017-11-14 12:15:00,28.89,28.93,28.89,28.93,18805.0,24.0613,24.0946,24.0613,24.0946,18805.0
2017-11-14 12:20:00,28.93,28.97,28.91,28.96,21296.0,24.0946,24.1279,24.078,24.1196,21296.0
2017-11-14 12:25:00,28.96,29.01,28.96,28.99,48215.0,24.1196,24.1612,24.1196,24.1446,48215.0
2017-11-14 12:30:00,29.0,29.0,28.96,28.98,24052.0,24.1529,24.1529,24.1196,24.1363,24052.0
2017-11-14 12:35:00,28.98,29.0,28.97,29.0,15964.0,24.1363,24.1529,24.1279,24.1529,15964.0
2017-11-14 12:40:00,29.0,29.05,28.98,29.05,33867.0,24.1529,24.1946,24.1363,24.1946,33867.0
2017-11-14 12:45:00,29.05,29.06,29.03,29.04,20038.0,24.1946,24.2029,24.1779,24.1862,20038.0
2017-11-14 12:50:00,29.04,29.05,29.0,29.01,28898.0,24.1862,24.1946,24.1529,24.1612,28898.0
2017-11-14 12:55:00,29.0,29.01,28.96,28.99,31199.0,24.1529,24.1612,24.1196,24.1446,31199.0
2017-11-14 13:00:00,28.99,29.0,28.9,28.9,32599.0,24.1446,24.1529,24.0696,24.0696,32599.0
2017-11-14 13:05:00,28.9,28.9,28.78,28.78,55847.0,24.0696,24.0696,23.9697,23.9697,55847.0
2017-11-14 13:10:00,28.79,28.87,28.78,28.87,22946.0,23.978,24.0446,23.9697,24.0446,22946.0
2017-11-14 13:15:00,28.88,28.94,28.84,28.86,43224.0,24.053,24.1029,24.0197,24.0363,43224.0
2017-11-14 13:20:00,28.86,28.9,28.85,28.88,15480.0,24.0363,24.0696,24.028,24.053,15480.0
2017-11-14 13:25:00,28.89,28.9,28.86,28.87,18341.0,24.0613,24.0696,24.0363,24.0446,18341.0
2017-11-14 13:30:00,28.86,28.9,28.86,28.89,14814.0,24.0363,24.0696,24.0363,24.0613,14814.0
2017-11-14 13:35:00,28.89,28.91,28.88,28.91,21692.0,24.0613,24.078,24.053,24.078,21692.0
2017-11-14 13:40:00,28.91,28.95,28.9,28.94,28756.0,24.078,24.1113,24.0696,24.1029,28756.0
2017-11-14 13:45:00,28.95,28.95,28.92,28.92,16715.0,24.1113,24.1113,24.0863,24.0863,16715.0
2017-11-14 13:50:00,28.91,28.95,28.9,28.94,36926.0,24.078,24.1113,24.0696,24.1029,36926.0
2017-11-14 13:55:00,28.94,29.02,28.93,29.01,43316.0,24.1029,24.1696,24.0946,24.1612,43316.0
2017-11-14 14:00:00,29.0,29.01,28.99,29.01,9138.0,24.1529,24.1612,24.1446,24.1612,9138.0
2017-11-14 14:05:00,29.01,29.01,28.98,29.01,39213.0,24.1612,24.1612,24.1363,24.1612,39213.0
2017-11-14 14:10:00,29.0,29.02,28.99,29.01,19180.0,24.1529,24.1696,24.1446,24.1612,19180.0
2017-11-14 14:15:00,29.01,29.03,28.99,29.02,29966.0,24.1612,24.1779,24.1446,24.1696,29966.0
2017-11-14 14:20:00,29.02,29.03,28.99,29.01,30723.0,24.1696,24.1779,24.1446,24.1612,30723.0
2017-11-14 14:25:00,29.01,29.01,28.96,29.0,47892.0,24.1612,24.1612,24.1196,24.1529,47892.0
2017-11-14 14:30:00,29.0,29.0,28.92,28.92,35141.0,24.1529,24.1529,24.0863,24.0863,35141.0
2017-11-14 14:35:00,28.92,28.93,28.76,28.77,46264.0,24.0863,24.0946,23.953,23.9614,46264.0
2017-11-14 14:40:00,28.77,28.85,28.76,28.83,62754.0,23.9614,24.028,23.953,24.0113,62754.0
2017-11-14 14:45:00,28.83,28.85,28.82,28.84,38322.0,24.0113,24.028,24.003,24.0197,38322.0
2017-11-14 14:50:00,28.84,28.89,28.84,28.89,44353.0,24.0197,24.0613,24.0197,24.0613,44353.0
2017-11-14 14:55:00,28.9,28.91,28.89,28.9,25878.0,24.0696,24.078,24.0613,24.0696,25878.0
2017-11-14 15:00:00,28.89,28.9,28.88,28.89,33347.0,24.0613,24.0696,24.053,24.0613,33347.0
2017-11-14 15:05:00,28.89,28.92,28.88,28.9,66781.0,24.0613,24.0863,24.053,24.0696,66781.0
2017-11-14 15:10:00,28.9,28.94,28.89,28.93,35117.0,24.0696,24.1029,24.0613,24.0946,35117.0
2017-11-14 15:15:00,28.93,28.96,28.93,28.96,29410.0,24.0946,24.1196,24.0946,24.1196,29410.0
2017-11-14 15:20:00,28.96,28.96,28.92,28.94,42750.0,24.1196,24.1196,24.0863,24.1029,42750.0
2017-11-14 15:25:00,28.94,28.95,28.91,28.92,34827.0,24.1029,24.1113,24.078,24.0863,34827.0
2017-11-14 15:30:00,28.92,28.93,28.89,28.93,47302.0,24.0863,24.0946,24.0613,24.0946,47302.0
2017-11-14 15:35:00,28.93,28.94,28.92,28.94,35073.0,24.0946,24.1029,24.0863,24.1029,35073.0
2017-11-14 15:40:00,28.94,28.97,28.91,28.96,151493.0,24.1029,24.1279,24.078,24.1196,151493.0
2017-11-14 15:45:00,28.95,28.96,28.92,28.93,118041.0,24.1113,24.1196,24.0863,24.0946,118041.0
2017-11-14 15:50:00,28.93,28.96,28.92,28.95,256857.0,24.0946,24.1196,24.0863,24.1113,256857.0
2017-11-14 15:55:00,28.95,28.95,28.91,28.91,262614.0,24.1113,24.1113,24.078,24.078,262614.0
2017-11-15 09:30:00,28.87,28.97,28.61,28.7,48681.0,24.0446,24.1279,23.8281,23.9031,48681.0
2017-11-15 09:35:00,28.66,28.74,28.56,28.62,111398.0,23.8697,23.9364,23.7865,23.8364,111398.0
2017-11-15 09:40:00,28.61,28.64,28.6,28.61,29464.0,23.8281,23.8531,23.8198,23.8281,29464.0
2017-11-15 09:45:00,28.6,28.67,28.58,28.63,30401.0,23.8198,23.8781,23.8031,23.8448,30401.0
2017-11-15 09:50:00,28.64,28.71,28.63,28.67,28168.0,23.8531,23.9114,23.8448,23.8781,28168.0
2017-11-15 09:55:00,28.67,28.77,28.67,28.75,18701.0,23.8781,23.9614,23.8781,23.9447,18701.0
2017-11-15 10:00:00,28.75,28.79,28.72,28.74,10644.0,23.9447,23.978,23.9197,23.9364,10644.0
2017-11-15 10:05:00,28.74,28.8,28.73,28.79,18298.0,23.9364,23.9863,23.928,23.978,18298.0
2017-11-15 10:10:00,28.79,28.87,28.79,28.86,67951.0,23.978,24.0446,23.978,24.0363,67951.0
2017-11-15 10:15:00,28.87,28.9,28.85,28.87,19177.0,24.0446,24.0696,24.028,24.0446,19177.0
2017-11-15 10:20:00,28.87,28.92,28.84,28.87,30677.0,24.0446,24.0863,24.0197,24.0446,30677.0
2017-11-15 10:25:00,28.86,28.88,28.85,28.86,9710.0,24.0363,24.053,24.028,24.0363,9710.0
2017-11-15 10:30:00,28.87,28.98,28.86,28.94,26004.0,24.0446,24.1363,24.0363,24.1029,26004.0
2017-11-15 10:35:00,28.94,28.97,28.91,28.91,9983.0,24.1029,24.1279,24.078,24.078,9983.0
2017-11-15 10:40:00,28.92,28.92,28.89,28.9,21606.0,24.0863,24.0863,24.0613,24.0696,21606.0
2017-11-15 10:45:00,28.9,28.96,28.9,28.94,26595.0,24.0696,24.1196,24.0696,24.1029,26595.0
2017-11-15 10:50:00,28.95,29.0,28.91,28.91,32598.0,24.1113,24.1529,24.078,24.078,32598.0
2017-11-15 10:55:00,28.91,28.94,28.91,28.94,23900.0,24.078,24.1029,24.078,24.1029,23900.0
2017-11-15 11:00:00,28.95,28.97,28.93,28.95,30243.0,24.1113,24.1279,24.0946,24.1113,30243.0
2017-11-15 11:05:00,28.95,28.96,28.9,28.91,23580.0,24.1113,24.1196,24.0696,24.078,23580.0
2017-11-15 11:10:00,28.91,28.96,28.89,28.96,29072.0,24.078,24.1196,24.0613,24.1196,29072.0
2017-11-15 11:15:00,28.96,29.01,28.96,29.0,32551.0,24.1196,24.1612,24.1196,24.1529,32551.0
2017-11-15 11:20:00,29.0,29.01,28.98,28.99,10914.0,24.1529,24.1612,24.1363,24.1446,10914.0
2017-11-15 11:25:00,28.99,29.01,28.98,29.0,30391.0,24.1446,24.1612,24.1363,24.1529,30391.0
2017-11-15 11:30:00,28.99,29.0,28.98,28.99,23088.0,24.1446,24.1529,24.1363,24.1446,23088.0
2017-11-15 11:35:00,28.99,28.99,28.92,28.94,23592.0,24.1446,24.1446,24.0863,24.1029,23592.0
2017-11-15 11:40:00,28.94,29.0,28.94,28.99,12230.0,24.1029,24.1529,24.1029,24.1446,12230.0
2017-11-15 11:45:00,28.99,29.0,28.98,28.99,7899.0,24.1446,24.1529,24.1363,24.1446,7899.0
2017-11-15 11:50:00,28.99,29.0,28.98,28.99,4857.0,24.1446,24.1529,24.1363,24.1446,4857.0
2017-11-15 11:55:00,28.99,29.0,28.98,28.99,11388.0,24.1446,24.1529,24.1363,24.1446,11388.0
2017-11-15 12:00:00,28.99,28.99,28.88,28.89,40646.0,24.1446,24.1446,24.053,24.0613,40646.0
2017-11-15 12:05:00,28.88,28.92,28.85,28.92,20207.0,24.053,24.0863,24.028,24.0863,20207.0
2017-11-15 12:10:00,28.91,28.96,28.91,28.96,14452.0,24.078,24.1196,24.078,24.1196,14452.0
2017-11-15 12:15:00,28.96,28.97,28.95,28.96,9604.0,24.1196,24.1279,24.1113,24.1196,9604.0
2017-11-15 12:20:00,28.96,28.97,28.95,28.95,15615.0,24.1196,24.1279,24.1113,24.1113,15615.0
2017-11-15 12:25:00,28.96,28.96,28.92,28.94,19219.0,24.1196,24.1196,24.0863,24.1029,19219.0
2017-11-15 12:30:00,28.94,28.95,28.93,28.95,9038.0,24.1029,24.1113,24.0946,24.1113,9038.0
2017-11-15 12:35:00,28.95,28.95,28.94,28.95,2822.0,24.1113,24.1113,24.1029,24.1113,2822.0
2017-11-15 12:40:00,28.94,28.97,28.94,28.97,13665.0,24.1029,24.1279,24.1029,24.1279,13665.0
2017-11-15 12:45:00,28.96,28.99,28.96,28.99,9465.0,24.1196,24.1446,24.1196,24.1446,9465.0
2017-11-15 12:50:00,28.98,29.0,28.97,29.0,20813.0,24.1363,24.1529,24.1279,24.1529,20813.0
2017-11-15 12:55:00,29.0,29.01,28.98,29.0,19868.0,24.1529,24.1612,24.1363,24.1529,19868.0
2017-11-15 13:00:00,29.0,29.02,28.99,29.01,32020.0,24.1529,24.1696,24.1446,24.1612,32020.0
2017-11-15 13:05:00,29.01,29.04,29.0,29.04,18526.0,24.1612,24.1862,24.1529,24.1862,18526.0
2017-11-15 13:10:00,29.04,29.11,29.02,29.03,66697.0,24.1862,24.2445,24.1696,24.1779,66697.0
2017-11-15 13:15:00,29.04,29.07,29.03,29.05,8740.0,24.1862,24.2112,24.1779,24.1946,8740.0
2017-11-15 13:20:00,29.05,29.07,29.05,29.07,9443.0,24.1946,24.2112,24.1946,24.2112,9443.0
2017-11-15 13:25:00,29.07,29.07,29.05,29.07,9651.0,24.2112,24.2112,24.1946,24.2112,9651.0
2017-11-15 13:30:00,29.07,29.12,29.07,29.12,9965.0,24.2112,24.2529,24.2112,24.2529,9965.0
2017-11-15 13:35:00,29.12,29.18,29.11,29.17,53301.0,24.2529,24.3028,24.2445,24.2945,53301.0
2017-11-15 13:40:00,29.18,29.26,29.17,29.24,55959.0,24.3028,24.3695,24.2945,24.3528,55959.0
2017-11-15 13:45:00,29.24,29.25,29.24,29.25,19575.0,24.3528,24.3611,24.3528,24.3611,19575.0
2017-11-15 13:50:00,29.25,29.27,29.24,29.25,48942.0,24.3611,24.3778,24.3528,24.3611,48942.0
2017-11-15 13:55:00,29.26,29.26,29.22,29.23,20504.0,24.3695,24.3695,24.3361,24.3445,20504.0
2017-11-15 14:00:00,29.23,29.23,29.2,29.21,31930.0,24.3445,24.3445,24.3195,24.3278,31930.0
2017-11-15 14:05:00,29.21,29.22,29.19,29.21,20635.0,24.3278,24.3361,24.3112,24.3278,20635.0
2017-11-15 14:10:00,29.22,29.27,29.21,29.26,24344.0,24.3361,24.3778,24.3278,24.3695,24344.0
2017-11-15 14:15:00,29.26,29.34,29.25,29.34,36817.0,24.3695,24.4361,24.3611,24.4361,36817.0
2017-11-15 14:20:00,29.34,29.37,29.33,29.33,26723.0,24.4361,24.4611,24.4278,24.4278,26723.0
2017-11-15 14:25:00,29.33,29.4,29.33,29.39,24949.0,24.4278,24.4861,24.4278,24.4777,24949.0
2017-11-15 14:30:00,29.39,29.39,29.3,29.3,38522.0,24.4777,24.4777,24.4028,24.4028,38522.0
2017-11-15 14:35:00,29.3,29.31,29.26,29.27,16561.0,24.4028,24.4111,24.3695,24.3778,16561.0
2017-11-15 14:40:00,29.26,29.33,29.25,29.3,49442.0,24.3695,24.4278,24.3611,24.4028,49442.0
2017-11-15 14:45:00,29.3,29.3,29.27,29.29,19089.0,24.4028,24.4028,24.3778,24.3944,19089.0
2017-11-15 14:50:00,29.29,29.34,29.28,29.3,39298.0,24.3944,24.4361,24.3861,24.4028,39298.0
2017-11-15 14:55:00,29.3,29.33,29.3,29.33,21037.0,24.4028,24.4278,24.4028,24.4278,21037.0
2017-11-15 15:00:00,29.33,29.37,29.31,29.37,42398.0,24.4278,24.4611,24.4111,24.4611,42398.0
2017-11-15 15:05:00,29.37,29.37,29.35,29.36,14016.0,24.4611,24.4611,24.4444,24.4527,14016.0
2017-11-15 15:10:00,29.36,29.36,29.33,29.35,30998.0,24.4527,24.4527,24.4278,24.4444,30998.0
2017-11-15 15:15:00,29.36,29.39,29.35,29.38,67542.0,24.4527,24.4777,24.4444,24.4694,67542.0
2017-11-15 15:20:00,29.38,29.45,29.37,29.42,74688.0,24.4694,24.5277,24.4611,24.5027,74688.0
2017-11-15 15:25:00,29.43,29.45,29.41,29.43,45444.0,24.511,24.5277,24.4944,24.511,45444.0
2017-11-15 15:30:00,29.43,29.46,29.42,29.42,168404.0,24.511,24.536,24.5027,24.5027,168404.0
2017-11-15 15:35:00,29.43,29.46,29.41,29.44,99510.0,24.511,24.536,24.4944,24.5194,99510.0
2017-11-15 15:40:00,29.44,29.44,29.37,29.37,121495.0,24.5194,24.5194,24.4611,24.4611,121495.0
2017-11-15 15:45:00,29.37,29.41,29.36,29.4,102404.0,24.4611,24.4944,24.4527,24.4861,102404.0
2017-11-15 15:50:00,29.4,29.4,29.3,29.32,199879.0,24.4861,24.4861,24.4028,24.4194,199879.0
2017-11-15 15:55:00,29.32,29.38,29.29,29.37,301993.0,24.4194,24.4694,24.3944,24.4611,301993.0
2017-11-16 09:30:00,29.38,29.47,29.12,29.15,31232.0,24.4694,24.5444,24.2529,24.2778,31232.0
2017-11-16 09:35:00,29.15,29.21,29.05,29.12,35656.0,24.2778,24.3278,24.1946,24.2529,35656.0
2017-11-16 09:40:00,29.11,29.25,29.1,29.25,24222.0,24.2445,24.3611,24.2362,24.3611,24222.0
2017-11-16 09:45:00,29.26,29.34,29.17,29.27,32546.0,24.3695,24.4361,24.2945,24.3778,32546.0
2017-11-16 09:50:00,29.26,29.33,29.24,29.27,31326.0,24.3695,24.4278,24.3528,24.3778,31326.0
2017-11-16 09:55:00,29.26,29.29,29.23,29.25,23449.0,24.3695,24.3944,24.3445,24.3611,23449.0
2017-11-16 10:00:00,29.25,29.33,29.23,29.32,41711.0,24.3611,24.4278,24.3445,24.4194,41711.0
2017-11-16 10:05:00,29.33,29.35,29.3,29.3,37414.0,24.4278,24.4444,24.4028,24.4028,37414.0
2017-11-16 10:10:00,29.3,29.32,29.28,29.31,24578.0,24.4028,24.4194,24.3861,24.4111,24578.0
2017-11-16 10:15:00,29.32,29.4,29.31,29.36,31403.0,24.4194,24.4861,24.4111,24.4527,31403.0
2017-11-16 10:20:00,29.36,29.38,29.35,29.38,36532.0,24.4527,24.4694,24.4444,24.4694,36532.0
2017-11-16 10:25:00,29.38,29.42,29.38,29.42,24600.0,24.4694,24.5027,24.4694,24.5027,24600.0
2017-11-16 10:30:00,29.42,29.52,29.42,29.52,31484.0,24.5027,24.586,24.5027,24.586,31484.0
2017-11-16 10:35:00,29.51,29.51,29.41,29.44,33250.0,24.5777,24.5777,24.4944,24.5194,33250.0
2017-11-16 10:40:00,29.43,29.48,29.43,29.48,14188.0,24.511,24.5527,24.511,24.5527,14188.0
2017-11-16 10:45:00,29.49,29.52,29.45,29.46,17525.0,24.561,24.586,24.5277,24.536,17525.0
2017-11-16 10:50:00,29.46,29.59,29.46,29.56,58276.0,24.536,24.6443,24.536,24.6193,58276.0
2017-11-16 10:55:00,29.55,29.64,29.54,29.58,49483.0,24.611,24.6859,24.6027,24.636,49483.0
2017-11-16 11:00:00,29.57,29.58,29.54,29.57,22924.0,24.6276,24.636,24.6027,24.6276,22924.0
2017-11-16 11:05:00,29.57,29.59,29.52,29.57,43613.0,24.6276,24.6443,24.586,24.6276,43613.0
2017-11-16 11:10:00,29.56,29.57,29.55,29.56,26618.0,24.6193,24.6276,24.611,24.6193,26618.0
2017-11-16 11:15:00,29.55,29.67,29.53,29.66,142965.0,24.611,24.7109,24.5943,24.7026,142965.0
2017-11-16 11:20:00,29.66,29.68,29.38,29.38,66342.0,24.7026,24.7193,24.4694,24.4694,66342.0
2017-11-16 11:25:00,29.39,29.41,29.34,29.41,30959.0,24.4777,24.4944,24.4361,24.4944,30959.0
2017-11-16 11:30:00,29.4,29.41,29.38,29.39,5250.0,24.4861,24.4944,24.4694,24.4777,5250.0
2017-11-16 11:35:00,29.39,29.39,29.34,29.34,10400.0,24.4777,24.4777,24.4361,24.4361,10400.0
2017-11-16 11:40:00,29.34,29.42,29.34,29.39,20189.0,24.4361,24.5027,24.4361,24.4777,20189.0
2017-11-16 11:45:00,29.38,29.39,29.34,29.35,10900.0,24.4694,24.4777,24.4361,24.4444,10900.0
2017-11-16 11:50:00,29.35,29.35,29.29,29.3,13758.0,24.4444,24.4444,24.3944,24.4028,13758.0
2017-11-16 11:55:00,29.3,29.3,29.29,29.29,6907.0,24.4028,24.4028,24.3944,24.3944,6907.0
2017-11-16 12:00:00,29.29,29.31,29.29,29.3,11354.0,24.3944,24.4111,24.3944,24.4028,11354.0
2017-11-16 12:05:00,29.3,29.31,29.29,29.3,11901.0,24.4028,24.4111,24.3944,24.4028,11901.0
2017-11-16 12:10:00,29.29,29.3,29.27,29.29,20179.0,24.3944,24.4028,24.3778,24.3944,20179.0
2017-11-16 12:15:00,29.29,29.32,29.28,29.3,29086.0,24.3944,24.4194,24.3861,24.4028,29086.0
2017-11-16 12:20:00,29.3,29.34,29.3,29.34,16905.0,24.4028,24.4361,24.4028,24.4361,16905.0
2017-11-16 12:25:00,29.34,29.48,29.33,29.47,40395.0,24.4361,24.5527,24.4278,24.5444,40395.0
2017-11-16 12:30:00,29.47,29.52,29.47,29.52,20038.0,24.5444,24.586,24.5444,24.586,20038.0
2017-11-16 12:35:00,29.51,29.56,29.49,29.49,18125.0,24.5777,24.6193,24.561,24.561,18125.0
2017-11-16 12:40:00,29.49,29.5,29.46,29.49,11511.0,24.561,24.5693,24.536,24.561,11511.0
2017-11-16 12:45:00,29.48,29.5,29.46,29.47,14647.0,24.5527,24.5693,24.536,24.5444,14647.0
2017-11-16 12:50:00,29.48,29.51,29.48,29.5,15274.0,24.5527,24.5777,24.5527,24.5693,15274.0
2017-11-16 12:55:00,29.51,29.51,29.47,29.48,10744.0,24.5777,24.5777,24.5444,24.5527,10744.0
2017-11-16 13:00:00,29.48,29.53,29.47,29.5,25817.0,24.5527,24.5943,24.5444,24.5693,25817.0
2017-11-16 13:05:00,29.51,29.51,29.49,29.5,16614.0,24.5777,24.5777,24.561,24.5693,16614.0
2017-11-16 13:10:00,29.51,29.51,29.47,29.49,17924.0,24.5777,24.5777,24.5444,24.561,17924.0
2017-11-16 13:15:00,29.49,29.51,29.47,29.51,14753.0,24.561,24.5777,24.5444,24.5777,14753.0
2017-11-16 13:20:00,29.5,29.51,29.49,29.51,11202.0,24.5693,24.5777,24.561,24.5777,11202.0
2017-11-16 13:25:00,29.5,29.51,29.49,29.5,13443.0,24.5693,24.5777,24.561,24.5693,13443.0
2017-11-16 13:30:00,29.51,29.56,29.51,29.55,27604.0,24.5777,24.6193,24.5777,24.611,27604.0
2017-11-16 13:35:00,29.56,29.58,29.55,29.57,30823.0,24.6193,24.636,24.611,24.6276,30823.0
2017-11-16 13:40:00,29.57,29.58,29.56,29.58,13888.0,24.6276,24.636,24.6193,24.636,13888.0
2017-11-16 13:45:00,29.58,29.6,29.57,29.6,25614.0,24.636,24.6526,24.6276,24.6526,25614.0
2017-11-16 13:50:00,29.6,29.63,29.6,29.62,22140.0,24.6526,24.6776,24.6526,24.6693,22140.0
2017-11-16 13:55:00,29.63,29.63,29.61,29.62,16505.0,24.6776,24.6776,24.661,24.6693,16505.0
2017-11-16 14:00:00,29.62,29.71,29.62,29.7,39873.0,24.6693,24.7442,24.6693,24.7359,39873.0
2017-11-16 14:05:00,29.7,29.71,29.67,29.71,20076.0,24.7359,24.7442,24.7109,24.7442,20076.0
2017-11-16 14:10:00,29.71,29.78,29.7,29.72,46410.0,24.7442,24.8025,24.7359,24.7526,46410.0
2017-11-16 14:15:00,29.72,29.72,29.68,29.68,26805.0,24.7526,24.7526,24.7193,24.7193,26805.0
2017-11-16 14:20:00,29.69,29.69,29.67,29.68,19037.0,24.7276,24.7276,24.7109,24.7193,19037.0
2017-11-16 14:25:00,29.68,29.68,29.54,29.54,48685.0,24.7193,24.7193,24.6027,24.6027,48685.0
2017-11-16 14:30:00,29.55,29.55,29.45,29.49,48494.0,24.611,24.611,24.5277,24.561,48494.0
2017-11-16 14:35:00,29.49,29.52,29.47,29.52,50534.0,24.561,24.586,24.5444,24.586,50534.0
2017-11-16 14:40:00,29.52,29.56,29.48,29.54,93193.0,24.586,24.6193,24.5527,24.6027,93193.0
2017-11-16 14:45:00,29.54,29.54,29.52,29.54,35654.0,24.6027,24.6027,24.586,24.6027,35654.0
2017-11-16 14:50:00,29.54,29.54,29.48,29.51,47895.0,24.6027,24.6027,24.5527,24.5777,47895.0
2017-11-16 14:55:00,29.51,29.52,29.47,29.52,55795.0,24.5777,24.586,24.5444,24.586,55795.0
2017-11-16 15:00:00,29.51,29.53,29.49,29.49,31495.0,24.5777,24.5943,24.561,24.561,31495.0
2017-11-16 15:05:00,29.5,29.51,29.47,29.47,35511.0,24.5693,24.5777,24.5444,24.5444,35511.0
2017-11-16 15:10:00,29.48,29.5,29.47,29.48,44997.0,24.5527,24.5693,24.5444,24.5527,44997.0
2017-11-16 15:15:00,29.47,29.49,29.46,29.46,44243.0,24.5444,24.561,24.536,24.536,44243.0
2017-11-16 15:20:00,29.47,29.48,29.44,29.46,50092.0,24.5444,24.5527,24.5194,24.536,50092.0
2017-11-16 15:25:00,29.46,29.48,29.44,29.45,110228.0,24.536,24.5527,24.5194,24.5277,110228.0
2017-11-16 15:30:00,29.46,29.49,29.45,29.48,37931.0,24.536,24.561,24.5277,24.5527,37931.0
2017-11-16 15:35:00,29.48,29.5,29.42,29.46,58424.0,24.5527,24.5693,24.5027,24.536,58424.0
2017-11-16 15:40:00,29.45,29.46,29.39,29.43,60065.0,24.5277,24.536,24.4777,24.511,60065.0
2017-11-16 15:45:00,29.43,29.47,29.41,29.46,70838.0,24.511,24.5444,24.4944,24.536,70838.0
2017-11-16 15:50:00,29.46,29.47,29.45,29.45,69111.0,24.536,24.5444,24.5277,24.5277,69111.0
2017-11-16 15:55:00,29.45,29.47,29.42,29.43,349802.0,24.5277,24.5444,24.5027,24.511,349802.0
2017-11-17 09:30:00,29.4,29.48,29.18,29.28,79946.0,24.4861,24.5527,24.3028,24.3861,79946.0
2017-11-17 09:35:00,29.27,29.4,29.27,29.4,23248.0,24.3778,24.4861,24.3778,24.4861,23248.0
2017-11-17 09:40:00,29.4,29.43,29.33,29.43,14301.0,24.4861,24.511,24.4278,24.511,14301.0
2017-11-17 09:45:00,29.42,29.44,29.38,29.44,14337.0,24.5027,24.5194,24.4694,24.5194,14337.0
2017-11-17 09:50:00,29.44,29.45,29.39,29.42,22463.0,24.5194,24.5277,24.4777,24.5027,22463.0
2017-11-17 09:55:00,29.4,29.44,29.38,29.42,12599.0,24.4861,24.5194,24.4694,24.5027,12599.0
2017-11-17 10:00:00,29.42,29.44,29.39,29.43,10039.0,24.5027,24.5194,24.4777,24.511,10039.0
2017-11-17 10:05:00,29.43,29.49,29.42,29.48,30461.0,24.511,24.561,24.5027,24.5527,30461.0
2017-11-17 10:10:00,29.48,29.48,29.38,29.39,37635.0,24.5527,24.5527,24.4694,24.4777,37635.0
2017-11-17 10:15:00,29.38,29.38,29.34,29.37,22624.0,24.4694,24.4694,24.4361,24.4611,22624.0
2017-11-17 10:20:00,29.37,29.4,29.34,29.4,17111.0,24.4611,24.4861,24.4361,24.4861,17111.0
2017-11-17 10:25:00,29.4,29.4,29.33,29.34,27614.0,24.4861,24.4861,24.4278,24.4361,27614.0
2017-11-17 10:30:00,29.35,29.43,29.34,29.39,25938.0,24.4444,24.511,24.4361,24.4777,25938.0
2017-11-17 10:35:00,29.39,29.42,29.37,29.42,19440.0,24.4777,24.5027,24.4611,24.5027,19440.0
2017-11-17 10:40:00,29.41,29.44,29.4,29.41,26554.0,24.4944,24.5194,24.4861,24.4944,26554.0
2017-11-17 10:45:00,29.42,29.45,29.4,29.43,27154.0,24.5027,24.5277,24.4861,24.511,27154.0
2017-11-17 10:50:00,29.43,29.44,29.42,29.44,20392.0,24.511,24.5194,24.5027,24.5194,20392.0
2017-11-17 10:55:00,29.44,29.44,29.41,29.43,22921.0,24.5194,24.5194,24.4944,24.511,22921.0
2017-11-17 11:00:00,29.43,29.48,29.42,29.47,19490.0,24.511,24.5527,24.5027,24.5444,19490.0
2017-11-17 11:05:00,29.46,29.48,29.43,29.44,20349.0,24.536,24.5527,24.511,24.5194,20349.0
2017-11-17 11:10:00,29.44,29.48,29.41,29.47,36167.0,24.5194,24.5527,24.4944,24.5444,36167.0
2017-11-17 11:15:00,29.46,29.53,29.46,29.5,25612.0,24.536,24.5943,24.536,24.5693,25612.0
2017-11-17 11:20:00,29.5,29.59,29.49,29.54,29451.0,24.5693,24.6443,24.561,24.6027,29451.0
2017-11-17 11:25:00,29.53,29.53,29.5,29.5,14706.0,24.5943,24.5943,24.5693,24.5693,14706.0
2017-11-17 11:30:00,29.51,29.54,29.51,29.54,16425.0,24.5777,24.6027,24.5777,24.6027,16425.0
2017-11-17 11:35:00,29.54,29.55,29.53,29.54,11120.0,24.6027,24.611,24.5943,24.6027,11120.0
2017-11-17 11:40:00,29.53,29.55,29.52,29.54,10755.0,24.5943,24.611,24.586,24.6027,10755.0
2017-11-17 11:45:00,29.54,29.55,29.54,29.55,10259.0,24.6027,24.611,24.6027,24.611,10259.0
2017-11-17 11:50:00,29.54,29.59,29.54,29.59,20951.0,24.6027,24.6443,24.6027,24.6443,20951.0
2017-11-17 11:55:00,29.59,29.62,29.58,29.62,15500.0,24.6443,24.6693,24.636,24.6693,15500.0
2017-11-17 12:00:00,29.62,29.65,29.59,29.64,22683.0,24.6693,24.6943,24.6443,24.6859,22683.0
2017-11-17 12:05:00,29.64,29.65,29.63,29.64,18302.0,24.6859,24.6943,24.6776,24.6859,18302.0
2017-11-17 12:10:00,29.64,29.64,29.6,29.6,11262.0,24.6859,24.6859,24.6526,24.6526,11262.0
2017-11-17 12:15:00,29.6,29.61,29.58,29.59,7417.0,24.6526,24.661,24.636,24.6443,7417.0
2017-11-17 12:20:00,29.58,29.62,29.58,29.62,12533.0,24.636,24.6693,24.636,24.6693,12533.0
2017-11-17 12:25:00,29.63,29.64,29.6,29.61,9509.0,24.6776,24.6859,24.6526,24.661,9509.0
2017-11-17 12:30:00,29.61,29.63,29.6,29.61,10153.0,24.661,24.6776,24.6526,24.661,10153.0
2017-11-17 12:35:00,29.61,29.61,29.56,29.58,20162.0,24.661,24.661,24.6193,24.636,20162.0
2017-11-17 12:40:00,29.58,29.59,29.57,29.58,12783.0,24.636,24.6443,24.6276,24.636,12783.0
2017-11-17 12:45:00,29.58,29.58,29.53,29.56,16055.0,24.636,24.636,24.5943,24.6193,16055.0
2017-11-17 12:50:00,29.56,29.58,29.54,29.54,10526.0,24.6193,24.636,24.6027,24.6027,10526.0
2017-11-17 12:55:00,29.54,29.55,29.54,29.55,29414.0,24.6027,24.611,24.6027,24.611,29414.0
2017-11-17 13:00:00,29.55,29.61,29.55,29.56,51228.0,24.611,24.661,24.611,24.6193,51228.0
2017-11-17 13:05:00,29.56,29.57,29.45,29.45,24043.0,24.6193,24.6276,24.5277,24.5277,24043.0
2017-11-17 13:10:00,29.45,29.46,29.43,29.44,24124.0,24.5277,24.536,24.511,24.5194,24124.0
2017-11-17 13:15:00,29.44,29.49,29.43,29.43,18044.0,24.5194,24.561,24.511,24.511,18044.0
2017-11-17 13:20:00,29.43,29.46,29.43,29.45,21039.0,24.511,24.536,24.511,24.5277,21039.0
2017-11-17 13:25:00,29.45,29.46,29.43,29.46,23221.0,24.5277,24.536,24.511,24.536,23221.0
2017-11-17 13:30:00,29.46,29.46,29.43,29.43,17689.0,24.536,24.536,24.511,24.511,17689.0
2017-11-17 13:35:00,29.43,29.46,29.43,29.46,11210.0,24.511,24.536,24.511,24.536,11210.0
2017-11-17 13:40:00,29.46,29.47,29.44,29.47,19938.0,24.536,24.5444,24.5194,24.5444,19938.0
2017-11-17 13:45:00,29.48,29.48,29.44,29.45,20617.0,24.5527,24.5527,24.5194,24.5277,20617.0
2017-11-17 13:50:00,29.46,29.46,29.44,29.45,5699.0,24.536,24.536,24.5194,24.5277,5699.0
2017-11-17 13:55:00,29.45,29.46,29.44,29.45,9342.0,24.5277,24.536,24.5194,24.5277,9342.0
2017-11-17 14:00:00,29.44,29.45,29.44,29.44,7115.0,24.5194,24.5277,24.5194,24.5194,7115.0
2017-11-17 14:05:00,29.45,29.45,29.43,29.43,11299.0,24.5277,24.5277,24.511,24.511,11299.0
2017-11-17 14:10:00,29.44,29.44,29.41,29.43,40326.0,24.5194,24.5194,24.4944,24.511,40326.0
2017-11-17 14:15:00,29.42,29.43,29.39,29.42,36587.0,24.5027,24.511,24.4777,24.5027,36587.0
2017-11-17 14:20:00,29.42,29.44,29.41,29.44,16528.0,24.5027,24.5194,24.4944,24.5194,16528.0
2017-11-17 14:25:00,29.44,29.47,29.43,29.47,17451.0,24.5194,24.5444,24.511,24.5444,17451.0
2017-11-17 14:30:00,29.46,29.47,29.46,29.46,7807.0,24.536,24.5444,24.536,24.536,7807.0
2017-11-17 14:35:00,29.46,29.48,29.45,29.48,8409.0,24.536,24.5527,24.5277,24.5527,8409.0
2017-11-17 14:40:00,29.48,29.48,29.45,29.47,14656.0,24.5527,24.5527,24.5277,24.5444,14656.0
2017-11-17 14:45:00,29.46,29.48,29.45,29.48,13193.0,24.536,24.5527,24.5277,24.5527,13193.0
2017-11-17 14:50:00,29.48,29.48,29.46,29.46,14216.0,24.5527,24.5527,24.536,24.536,14216.0
2017-11-17 14:55:00,29.46,29.48,29.46,29.47,14930.0,24.536,24.5527,24.536,24.5444,14930.0
2017-11-17 15:00:00,29.47,29.48,29.46,29.47,12846.0,24.5444,24.5527,24.536,24.5444,12846.0
2017-11-17 15:05:00,29.47,29.48,29.44,29.45,22958.0,24.5444,24.5527,24.5194,24.5277,22958.0
2017-11-17 15:10:00,29.45,29.46,29.43,29.46,24767.0,24.5277,24.536,24.511,24.536,24767.0
2017-11-17 15:15:00,29.46,29.47,29.45,29.47,19964.0,24.536,24.5444,24.5277,24.5444,19964.0
2017-11-17 15:20:00,29.47,29.47,29.46,29.47,12495.0,24.5444,24.5444,24.536,24.5444,12495.0
2017-11-17 15:25:00,29.46,29.49,29.46,29.49,20919.0,24.536,24.561,24.536,24.561,20919.0
2017-11-17 15:30:00,29.48,29.51,29.48,29.5,43043.0,24.5527,24.5777,24.5527,24.5693,43043.0
2017-11-17 15:35:00,29.51,29.53,29.5,29.53,48173.0,24.5777,24.5943,24.5693,24.5943,48173.0
2017-11-17 15:40:00,29.53,29.55,29.51,29.55,84312.0,24.5943,24.611,24.5777,24.611,84312.0
2017-11-17 15:45:00,29.55,29.56,29.5,29.52,140421.0,24.611,24.6193,24.5693,24.586,140421.0
2017-11-17 15:50:00,29.52,29.53,29.51,29.52,87763.0,24.586,24.5943,24.5777,24.586,87763.0
2017-11-17 15:55:00,29.51,29.51,29.47,29.48,229724.0,24.5777,24.5777,24.5444,24.5527,229724.0
2017-11-20 09:30:00,29.54,29.64,29.38,29.64,26277.0,24.6027,24.6859,24.4694,24.6859,26277.0
2017-11-20 09:35:00,29.64,29.64,29.51,29.54,7098.0,24.6859,24.6859,24.5777,24.6027,7098.0
2017-11-20 09:40:00,29.55,29.56,29.52,29.56,5700.0,24.611,24.6193,24.586,24.6193,5700.0
2017-11-20 09:45:00,29.57,29.59,29.5,29.54,7274.0,24.6276,24.6443,24.5693,24.6027,7274.0
2017-11-20 09:50:00,29.54,29.54,29.42,29.43,14750.0,24.6027,24.6027,24.5027,24.511,14750.0
2017-11-20 09:55:00,29.42,29.43,29.36,29.36,53501.0,24.5027,24.511,24.4527,24.4527,53501.0
2017-11-20 10:00:00,29.37,29.52,29.36,29.5,35537.0,24.4611,24.586,24.4527,24.5693,35537.0
2017-11-20 10:05:00,29.51,29.51,29.32,29.32,39572.0,24.5777,24.5777,24.4194,24.4194,39572.0
2017-11-20 10:10:00,29.31,29.31,29.2,29.28,33654.0,24.4111,24.4111,24.3195,24.3861,33654.0
2017-11-20 10:15:00,29.28,29.34,29.28,29.34,8643.0,24.3861,24.4361,24.3861,24.4361,8643.0
2017-11-20 10:20:00,29.34,29.44,29.33,29.44,38000.0,24.4361,24.5194,24.4278,24.5194,38000.0
2017-11-20 10:25:00,29.44,29.45,29.39,29.41,14341.0,24.5194,24.5277,24.4777,24.4944,14341.0
2017-11-20 10:30:00,29.42,29.48,29.41,29.47,11882.0,24.5027,24.5527,24.4944,24.5444,11882.0
2017-11-20 10:35:00,29.46,29.5,29.46,29.48,18752.0,24.536,24.5693,24.536,24.5527,18752.0
2017-11-20 10:40:00,29.47,29.48,29.38,29.4,52717.0,24.5444,24.5527,24.4694,24.4861,52717.0
2017-11-20 10:45:00,29.39,29.39,29.33,29.38,29732.0,24.4777,24.4777,24.4278,24.4694,29732.0
2017-11-20 10:50:00,29.38,29.42,29.38,29.38,21039.0,24.4694,24.5027,24.4694,24.4694,21039.0
2017-11-20 10:55:00,29.39,29.39,29.36,29.39,40139.0,24.4777,24.4777,24.4527,24.4777,40139.0
2017-11-20 11:00:00,29.39,29.41,29.39,29.39,15935.0,24.4777,24.4944,24.4777,24.4777,15935.0
2017-11-20 11:05:00,29.39,29.4,29.37,29.39,16045.0,24.4777,24.4861,24.4611,24.4777,16045.0
2017-11-20 11:10:00,29.39,29.41,29.38,29.4,32279.0,24.4777,24.4944,24.4694,24.4861,32279.0
2017-11-20 11:15:00,29.41,29.41,29.37,29.38,33427.0,24.4944,24.4944,24.4611,24.4694,33427.0
2017-11-20 11:20:00,29.39,29.43,29.38,29.43,26683.0,24.4777,24.511,24.4694,24.511,26683.0
2017-11-20 11:25:00,29.43,29.53,29.43,29.49,43624.0,24.511,24.5943,24.511,24.561,43624.0
2017-11-20 11:30:00,29.49,29.54,29.46,29.54,44506.0,24.561,24.6027,24.536,24.6027,44506.0
2017-11-20 11:35:00,29.54,29.54,29.47,29.52,51547.0,24.6027,24.6027,24.5444,24.586,51547.0
2017-11-20 11:40:00,29.52,29.54,29.45,29.46,40967.0,24.586,24.6027,24.5277,24.536,40967.0
2017-11-20 11:45:00,29.47,29.48,29.45,29.47,8826.0,24.5444,24.5527,24.5277,24.5444,8826.0
2017-11-20 11:50:00,29.47,29.5,29.47,29.5,13461.0,24.5444,24.5693,24.5444,24.5693,13461.0
2017-11-20 11:55:00,29.5,29.51,29.47,29.49,23792.0,24.5693,24.5777,24.5444,24.561,23792.0
2017-11-20 12:00:00,29.48,29.49,29.43,29.43,24490.0,24.5527,24.561,24.511,24.511,24490.0
2017-11-20 12:05:00,29.43,29.45,29.41,29.42,19218.0,24.511,24.5277,24.4944,24.5027,19218.0
2017-11-20 12:10:00,29.42,29.42,29.39,29.42,15656.0,24.5027,24.5027,24.4777,24.5027,15656.0
2017-11-20 12:15:00,29.42,29.42,29.39,29.41,17905.0,24.5027,24.5027,24.4777,24.4944,17905.0
2017-11-20 12:20:00,29.41,29.42,29.39,29.41,12521.0,24.4944,24.5027,24.4777,24.4944,12521.0
2017-11-20 12:25:00,29.4,29.42,29.39,29.39,6524.0,24.4861,24.5027,24.4777,24.4777,6524.0
2017-11-20 12:30:00,29.39,29.45,29.39,29.43,30479.0,24.4777,24.5277,24.4777,24.511,30479.0
2017-11-20 12:35:00,29.42,29.45,29.42,29.44,10540.0,24.5027,24.5277,24.5027,24.5194,10540.0
2017-11-20 12:40:00,29.44,29.44,29.41,29.43,14483.0,24.5194,24.5194,24.4944,24.511,14483.0
2017-11-20 12:45:00,29.44,29.45,29.38,29.4,21640.0,24.5194,24.5277,24.4694,24.4861,21640.0
2017-11-20 12:50:00,29.41,29.41,29.38,29.39,5600.0,24.4944,24.4944,24.4694,24.4777,5600.0
2017-11-20 12:55:00,29.39,29.4,29.38,29.39,2800.0,24.4777,24.4861,24.4694,24.4777,2800.0
2017-11-20 13:00:00,29.39,29.39,29.37,29.38,12196.0,24.4777,24.4777,24.4611,24.4694,12196.0
2017-11-20 13:05:00,29.38,29.41,29.38,29.41,13000.0,24.4694,24.4944,24.4694,24.4944,13000.0
2017-11-20 13:10:00,29.41,29.42,29.4,29.4,34839.0,24.4944,24.5027,24.4861,24.4861,34839.0
2017-11-20 13:15:00,29.41,29.42,29.39,29.42,15798.0,24.4944,24.5027,24.4777,24.5027,15798.0
2017-11-20 13:20:00,29.42,29.42,29.39,29.41,15544.0,24.5027,24.5027,24.4777,24.4944,15544.0
2017-11-20 13:25:00,29.41,29.42,29.39,29.4,38627.0,24.4944,24.5027,24.4777,24.4861,38627.0
2017-11-20 13:30:00,29.4,29.4,29.37,29.38,9429.0,24.4861,24.4861,24.4611,24.4694,9429.0
2017-11-20 13:35:00,29.39,29.39,29.38,29.38,6545.0,24.4777,24.4777,24.4694,24.4694,6545.0
2017-11-20 13:40:00,29.39,29.4,29.37,29.4,8310.0,24.4777,24.4861,24.4611,24.4861,8310.0
2017-11-20 13:45:00,29.4,29.41,29.39,29.39,6335.0,24.4861,24.4944,24.4777,24.4777,6335.0
2017-11-20 13:50:00,29.4,29.41,29.39,29.4,8945.0,24.4861,24.4944,24.4777,24.4861,8945.0
2017-11-20 13:55:00,29.4,29.41,29.4,29.4,2190.0,24.4861,24.4944,24.4861,24.4861,2190.0
2017-11-20 14:00:00,29.41,29.42,29.39,29.41,13149.0,24.4944,24.5027,24.4777,24.4944,13149.0
2017-11-20 14:05:00,29.41,29.43,29.4,29.43,22412.0,24.4944,24.511,24.4861,24.511,22412.0
2017-11-20 14:10:00,29.43,29.43,29.36,29.38,32088.0,24.511,24.511,24.4527,24.4694,32088.0
2017-11-20 14:15:00,29.39,29.4,29.36,29.39,22079.0,24.4777,24.4861,24.4527,24.4777,22079.0
2017-11-20 14:20:00,29.4,29.41,29.37,29.38,16510.0,24.4861,24.4944,24.4611,24.4694,16510.0
2017-11-20 14:25:00,29.39,29.43,29.38,29.42,26619.0,24.4777,24.511,24.4694,24.5027,26619.0
2017-11-20 14:30:00,29.41,29.44,29.41,29.42,11317.0,24.4944,24.5194,24.4944,24.5027,11317.0
2017-11-20 14:35:00,29.43,29.43,29.4,29.42,13262.0,24.511,24.511,24.4861,24.5027,13262.0
2017-11-20 14:40:00,29.41,29.42,29.38,29.39,36788.0,24.4944,24.5027,24.4694,24.4777,36788.0
2017-11-20 14:45:00,29.39,29.39,29.37,29.38,14819.0,24.4777,24.4777,24.4611,24.4694,14819.0
2017-11-20 14:50:00,29.38,29.41,29.37,29.4,18225.0,24.4694,24.4944,24.4611,24.4861,18225.0
2017-11-20 14:55:00,29.4,29.42,29.39,29.42,28516.0,24.4861,24.5027,24.4777,24.5027,28516.0
2017-11-20 15:00:00,29.42,29.43,29.4,29.42,22061.0,24.5027,24.511,24.4861,24.5027,22061.0
2017-11-20 15:05:00,29.41,29.42,29.37,29.39,19514.0,24.4944,24.5027,24.4611,24.4777,19514.0
2017-11-20 15:10:00,29.39,29.41,29.38,29.39,40490.0,24.4777,24.4944,24.4694,24.4777,40490.0
2017-11-20 15:15:00,29.39,29.39,29.32,29.34,253179.0,24.4777,24.4777,24.4194,24.4361,253179.0
2017-11-20 15:20:00,29.34,29.37,29.33,29.35,17662.0,24.4361,24.4611,24.4278,24.4444,17662.0
2017-11-20 15:25:00,29.34,29.36,29.33,29.34,19623.0,24.4361,24.4527,24.4278,24.4361,19623.0
2017-11-20 15:30:00,29.34,29.36,29.33,29.34,27594.0,24.4361,24.4527,24.4278,24.4361,27594.0
2017-11-20 15:35:00,29.34,29.36,29.32,29.35,38513.0,24.4361,24.4527,24.4194,24.4444,38513.0
2017-11-20 15:40:00,29.34,29.37,29.34,29.36,57252.0,24.4361,24.4611,24.4361,24.4527,57252.0
2017-11-20 15:45:00,29.36,29.37,29.32,29.34,72688.0,24.4527,24.4611,24.4194,24.4361,72688.0
2017-11-20 15:50:00,29.33,29.34,29.32,29.33,140061.0,24.4278,24.4361,24.4194,24.4278,140061.0
2017-11-20 15:55:00,29.33,29.35,29.3,29.33,461000.0,24.4278,24.4444,24.4028,24.4278,461000.0
2017-11-21 09:30:00,29.62,29.62,29.35,29.35,67284.0,24.6693,24.6693,24.4444,24.4444,67284.0
2017-11-21 09:35:00,29.35,29.47,29.32,29.38,23660.0,24.4444,24.5444,24.4194,24.4694,23660.0
2017-11-21 09:40:00,29.38,29.44,29.38,29.41,19212.0,24.4694,24.5194,24.4694,24.4944,19212.0
2017-11-21 09:45:00,29.41,29.43,29.34,29.43,30014.0,24.4944,24.511,24.4361,24.511,30014.0
2017-11-21 09:50:00,29.44,29.64,29.43,29.57,38563.0,24.5194,24.6859,24.511,24.6276,38563.0
2017-11-21 09:55:00,29.57,29.57,29.47,29.49,20858.0,24.6276,24.6276,24.5444,24.561,20858.0
2017-11-21 10:00:00,29.5,29.5,29.44,29.46,23219.0,24.5693,24.5693,24.5194,24.536,23219.0
2017-11-21 10:05:00,29.47,29.49,29.45,29.47,18079.0,24.5444,24.561,24.5277,24.5444,18079.0
2017-11-21 10:10:00,29.49,29.49,29.46,29.49,13240.0,24.561,24.561,24.536,24.561,13240.0
2017-11-21 10:15:00,29.5,29.5,29.46,29.46,35960.0,24.5693,24.5693,24.536,24.536,35960.0
2017-11-21 10:20:00,29.46,29.48,29.45,29.48,25404.0,24.536,24.5527,24.5277,24.5527,25404.0
2017-11-21 10:25:00,29.47,29.49,29.46,29.49,35015.0,24.5444,24.561,24.536,24.561,35015.0
2017-11-21 10:30:00,29.48,29.56,29.48,29.56,35867.0,24.5527,24.6193,24.5527,24.6193,35867.0
2017-11-21 10:35:00,29.55,29.58,29.51,29.53,33692.0,24.611,24.636,24.5777,24.5943,33692.0
2017-11-21 10:40:00,29.53,29.53,29.5,29.51,35562.0,24.5943,24.5943,24.5693,24.5777,35562.0
2017-11-21 10:45:00,29.5,29.51,29.38,29.4,49599.0,24.5693,24.5777,24.4694,24.4861,49599.0
2017-11-21 10:50:00,29.4,29.42,29.36,29.39,35183.0,24.4861,24.5027,24.4527,24.4777,35183.0
2017-11-21 10:55:00,29.39,29.44,29.38,29.44,33145.0,24.4777,24.5194,24.4694,24.5194,33145.0
2017-11-21 11:00:00,29.44,29.5,29.42,29.5,44801.0,24.5194,24.5693,24.5027,24.5693,44801.0
2017-11-21 11:05:00,29.49,29.5,29.46,29.47,28074.0,24.561,24.5693,24.536,24.5444,28074.0
2017-11-21 11:10:00,29.47,29.5,29.47,29.5,26771.0,24.5444,24.5693,24.5444,24.5693,26771.0
2017-11-21 11:15:00,29.5,29.5,29.48,29.5,32214.0,24.5693,24.5693,24.5527,24.5693,32214.0
2017-11-21 11:20:00,29.5,29.5,29.49,29.5,27307.0,24.5693,24.5693,24.561,24.5693,27307.0
2017-11-21 11:25:00,29.5,29.52,29.49,29.52,48373.0,24.5693,24.586,24.561,24.586,48373.0
2017-11-21 11:30:00,29.52,29.6,29.51,29.59,19710.0,24.586,24.6526,24.5777,24.6443,19710.0
2017-11-21 11:35:00,29.59,29.59,29.55,29.58,38585.0,24.6443,24.6443,24.611,24.636,38585.0
2017-11-21 11:40:00,29.58,29.58,29.54,29.54,23986.0,24.636,24.636,24.6027,24.6027,23986.0
2017-11-21 11:45:00,29.53,29.6,29.52,29.59,36582.0,24.5943,24.6526,24.586,24.6443,36582.0
2017-11-21 11:50:00,29.61,29.61,29.55,29.55,22058.0,24.661,24.661,24.611,24.611,22058.0
2017-11-21 11:55:00,29.56,29.6,29.55,29.6,32873.0,24.6193,24.6526,24.611,24.6526,32873.0
2017-11-21 12:00:00,29.6,29.6,29.59,29.6,15877.0,24.6526,24.6526,24.6443,24.6526,15877.0
2017-11-21 12:05:00,29.59,29.6,29.54,29.55,34569.0,24.6443,24.6526,24.6027,24.611,34569.0
2017-11-21 12:10:00,29.55,29.57,29.55,29.55,22453.0,24.611,24.6276,24.611,24.611,22453.0
2017-11-21 12:15:00,29.55,29.56,29.53,29.55,31888.0,24.611,24.6193,24.5943,24.611,31888.0
2017-11-21 12:20:00,29.55,29.56,29.52,29.55,21097.0,24.611,24.6193,24.586,24.611,21097.0
2017-11-21 12:25:00,29.56,29.58,29.55,29.58,25431.0,24.6193,24.636,24.611,24.636,25431.0
2017-11-21 12:30:00,29.59,29.6,29.56,29.57,17907.0,24.6443,24.6526,24.6193,24.6276,17907.0
2017-11-21 12:35:00,29.57,29.57,29.55,29.57,17631.0,24.6276,24.6276,24.611,24.6276,17631.0
2017-11-21 12:40:00,29.56,29.57,29.53,29.54,28038.0,24.6193,24.6276,24.5943,24.6027,28038.0
2017-11-21 12:45:00,29.53,29.54,29.5,29.52,28193.0,24.5943,24.6027,24.5693,24.586,28193.0
2017-11-21 12:50:00,29.52,29.54,29.5,29.54,30370.0,24.586,24.6027,24.5693,24.6027,30370.0
2017-11-21 12:55:00,29.54,29.55,29.52,29.54,26067.0,24.6027,24.611,24.586,24.6027,26067.0
2017-11-21 13:00:00,29.54,29.57,29.53,29.57,85714.0,24.6027,24.6276,24.5943,24.6276,85714.0
2017-11-21 13:05:00,29.57,29.57,29.56,29.57,12047.0,24.6276,24.6276,24.6193,24.6276,12047.0
2017-11-21 13:10:00,29.57,29.6,29.56,29.6,26762.0,24.6276,24.6526,24.6193,24.6526,26762.0
2017-11-21 13:15:00,29.6,29.61,29.58,29.59,21509.0,24.6526,24.661,24.636,24.6443,21509.0
2017-11-21 13:20:00,29.6,29.64,29.59,29.61,35213.0,24.6526,24.6859,24.6443,24.661,35213.0
2017-11-21 13:25:00,29.61,29.61,29.54,29.57,29032.0,24.661,24.661,24.6027,24.6276,29032.0
2017-11-21 13:30:00,29.57,29.58,29.56,29.57,16533.0,24.6276,24.636,24.6193,24.6276,16533.0
2017-11-21 13:35:00,29.56,29.56,29.51,29.54,33449.0,24.6193,24.6193,24.5777,24.6027,33449.0
2017-11-21 13:40:00,29.54,29.59,29.53,29.57,17340.0,24.6027,24.6443,24.5943,24.6276,17340.0
2017-11-21 13:45:00,29.57,29.57,29.55,29.56,19741.0,24.6276,24.6276,24.611,24.6193,19741.0
2017-11-21 13:50:00,29.56,29.56,29.51,29.52,26178.0,24.6193,24.6193,24.5777,24.586,26178.0
2017-11-21 13:55:00,29.52,29.52,29.49,29.49,17474.0,24.586,24.586,24.561,24.561,17474.0
2017-11-21 14:00:00,29.49,29.5,29.45,29.48,37933.0,24.561,24.5693,24.5277,24.5527,37933.0
2017-11-21 14:05:00,29.49,29.5,29.47,29.49,35278.0,24.561,24.5693,24.5444,24.561,35278.0
2017-11-21 14:10:00,29.49,29.49,29.44,29.45,29439.0,24.561,24.561,24.5194,24.5277,29439.0
2017-11-21 14:15:00,29.44,29.48,29.43,29.48,27051.0,24.5194,24.5527,24.511,24.5527,27051.0
2017-11-21 14:20:00,29.48,29.48,29.46,29.47,26607.0,24.5527,24.5527,24.536,24.5444,26607.0
2017-11-21 14:25:00,29.48,29.5,29.47,29.48,25469.0,24.5527,24.5693,24.5444,24.5527,25469.0
2017-11-21 14:30:00,29.48,29.49,29.47,29.49,23981.0,24.5527,24.561,24.5444,24.561,23981.0
2017-11-21 14:35:00,29.49,29.49,29.47,29.48,21805.0,24.561,24.561,24.5444,24.5527,21805.0
2017-11-21 14:40:00,29.48,29.48,29.39,29.4,33110.0,24.5527,24.5527,24.4777,24.4861,33110.0
2017-11-21 14:45:00,29.39,29.4,29.35,29.35,38417.0,24.4777,24.4861,24.4444,24.4444,38417.0
2017-11-21 14:50:00,29.35,29.46,29.35,29.44,101717.0,24.4444,24.536,24.4444,24.5194,101717.0
2017-11-21 14:55:00,29.44,29.47,29.43,29.46,29625.0,24.5194,24.5444,24.511,24.536,29625.0
2017-11-21 15:00:00,29.46,29.46,29.4,29.41,17802.0,24.536,24.536,24.4861,24.4944,17802.0
2017-11-21 15:05:00,29.4,29.41,29.35,29.36,25235.0,24.4861,24.4944,24.4444,24.4527,25235.0
2017-11-21 15:10:00,29.36,29.37,29.31,29.32,17876.0,24.4527,24.4611,24.4111,24.4194,17876.0
2017-11-21 15:15:00,29.32,29.35,29.29,29.33,58458.0,24.4194,24.4444,24.3944,24.4278,58458.0
2017-11-21 15:20:00,29.33,29.38,29.32,29.38,28938.0,24.4278,24.4694,24.4194,24.4694,28938.0
2017-11-21 15:25:00,29.38,29.39,29.37,29.39,19226.0,24.4694,24.4777,24.4611,24.4777,19226.0
2017-11-21 15:30:00,29.38,29.39,29.37,29.37,27886.0,24.4694,24.4777,24.4611,24.4611,27886.0
2017-11-21 15:35:00,29.37,29.37,29.36,29.37,32944.0,24.4611,24.4611,24.4527,24.4611,32944.0
2017-11-21 15:40:00,29.36,29.41,29.36,29.41,58933.0,24.4527,24.4944,24.4527,24.4944,58933.0
2017-11-21 15:45:00,29.41,29.42,29.4,29.42,111367.0,24.4944,24.5027,24.4861,24.5027,111367.0
2017-11-21 15:50:00,29.42,29.44,29.41,29.42,239286.0,24.5027,24.5194,24.4944,24.5027,239286.0
2017-11-21 15:55:00,29.41,29.48,29.41,29.48,295634.0,24.4944,24.5527,24.4944,24.5527,295634.0
2017-11-22 09:30:00,29.48,29.59,29.42,29.57,29459.0,24.5527,24.6443,24.5027,24.6276,29459.0
2017-11-22 09:35:00,29.58,29.66,29.34,29.35,34579.0,24.636,24.7026,24.4361,24.4444,34579.0
2017-11-22 09:40:00,29.36,29.38,29.26,29.3,22595.0,24.4527,24.4694,24.3695,24.4028,22595.0
2017-11-22 09:45:00,29.3,29.33,29.22,29.22,30642.0,24.4028,24.4278,24.3361,24.3361,30642.0
2017-11-22 09:50:00,29.21,29.28,29.18,29.26,33934.0,24.3278,24.3861,24.3028,24.3695,33934.0
2017-11-22 09:55:00,29.25,29.25,29.03,29.06,81228.0,24.3611,24.3611,24.1779,24.2029,81228.0
2017-11-22 10:00:00,29.06,29.08,28.99,29.03,77151.0,24.2029,24.2195,24.1446,24.1779,77151.0
2017-11-22 10:05:00,29.03,29.21,28.99,29.18,92482.0,24.1779,24.3278,24.1446,24.3028,92482.0
2017-11-22 10:10:00,29.19,29.26,29.14,29.14,52509.0,24.3112,24.3695,24.2695,24.2695,52509.0
2017-11-22 10:15:00,29.15,29.15,29.08,29.08,17966.0,24.2778,24.2778,24.2195,24.2195,17966.0
2017-11-22 10:20:00,29.08,29.16,29.08,29.13,31683.0,24.2195,24.2862,24.2195,24.2612,31683.0
2017-11-22 10:25:00,29.14,29.14,29.02,29.02,30238.0,24.2695,24.2695,24.1696,24.1696,30238.0
2017-11-22 10:30:00,29.02,29.08,29.0,29.08,36442.0,24.1696,24.2195,24.1529,24.2195,36442.0
2017-11-22 10:35:00,29.08,29.11,29.07,29.09,50891.0,24.2195,24.2445,24.2112,24.2279,50891.0
2017-11-22 10:40:00,29.1,29.18,29.09,29.17,59059.0,24.2362,24.3028,24.2279,24.2945,59059.0
2017-11-22 10:45:00,29.16,29.16,29.09,29.1,25735.0,24.2862,24.2862,24.2279,24.2362,25735.0
2017-11-22 10:50:00,29.1,29.13,29.1,29.12,11172.0,24.2362,24.2612,24.2362,24.2529,11172.0
2017-11-22 10:55:00,29.11,29.18,29.1,29.17,28069.0,24.2445,24.3028,24.2362,24.2945,28069.0
2017-11-22 11:00:00,29.17,29.2,29.12,29.16,24906.0,24.2945,24.3195,24.2529,24.2862,24906.0
2017-11-22 11:05:00,29.16,29.19,29.13,29.14,35832.0,24.2862,24.3112,24.2612,24.2695,35832.0
2017-11-22 11:10:00,29.14,29.2,29.12,29.2,48043.0,24.2695,24.3195,24.2529,24.3195,48043.0
2017-11-22 11:15:00,29.21,29.22,29.12,29.17,39985.0,24.3278,24.3361,24.2529,24.2945,39985.0
2017-11-22 11:20:00,29.18,29.2,29.17,29.18,13528.0,24.3028,24.3195,24.2945,24.3028,13528.0
2017-11-22 11:25:00,29.18,29.2,29.15,29.19,29922.0,24.3028,24.3195,24.2778,24.3112,29922.0
2017-11-22 11:30:00,29.19,29.2,29.18,29.19,16439.0,24.3112,24.3195,24.3028,24.3112,16439.0
2017-11-22 11:35:00,29.19,29.2,29.17,29.2,12091.0,24.3112,24.3195,24.2945,24.3195,12091.0
2017-11-22 11:40:00,29.19,29.22,29.15,29.16,60453.0,24.3112,24.3361,24.2778,24.2862,60453.0
2017-11-22 11:45:00,29.16,29.18,29.14,29.17,21826.0,24.2862,24.3028,24.2695,24.2945,21826.0
2017-11-22 11:50:00,29.18,29.22,29.17,29.2,18379.0,24.3028,24.3361,24.2945,24.3195,18379.0
2017-11-22 11:55:00,29.2,29.21,29.15,29.16,24713.0,24.3195,24.3278,24.2778,24.2862,24713.0
2017-11-22 12:00:00,29.16,29.17,29.14,29.14,15192.0,24.2862,24.2945,24.2695,24.2695,15192.0
2017-11-22 12:05:00,29.14,29.17,29.14,29.14,14326.0,24.2695,24.2945,24.2695,24.2695,14326.0
2017-11-22 12:10:00,29.15,29.15,29.12,29.12,16113.0,24.2778,24.2778,24.2529,24.2529,16113.0
2017-11-22 12:15:00,29.13,29.13,29.1,29.1,14147.0,24.2612,24.2612,24.2362,24.2362,14147.0
2017-11-22 12:20:00,29.1,29.13,29.1,29.1,16312.0,24.2362,24.2612,24.2362,24.2362,16312.0
2017-11-22 12:25:00,29.1,29.12,29.07,29.07,31585.0,24.2362,24.2529,24.2112,24.2112,31585.0
2017-11-22 12:30:00,29.08,29.13,29.07,29.13,23149.0,24.2195,24.2612,24.2112,24.2612,23149.0
2017-11-22 12:35:00,29.13,29.13,29.1,29.11,9169.0,24.2612,24.2612,24.2362,24.2445,9169.0
2017-11-22 12:40:00,29.12,29.15,29.11,29.14,13561.0,24.2529,24.2778,24.2445,24.2695,13561.0
2017-11-22 12:45:00,29.13,29.14,29.1,29.12,16388.0,24.2612,24.2695,24.2362,24.2529,16388.0
2017-11-22 12:50:00,29.11,29.12,29.09,29.12,12359.0,24.2445,24.2529,24.2279,24.2529,12359.0
2017-11-22 12:55:00,29.12,29.12,29.09,29.1,10441.0,24.2529,24.2529,24.2279,24.2362,10441.0
2017-11-22 13:00:00,29.11,29.11,29.07,29.09,26350.0,24.2445,24.2445,24.2112,24.2279,26350.0
2017-11-22 13:05:00,29.09,29.11,29.07,29.11,16295.0,24.2279,24.2445,24.2112,24.2445,16295.0
2017-11-22 13:10:00,29.11,29.12,29.1,29.11,7795.0,24.2445,24.2529,24.2362,24.2445,7795.0
2017-11-22 13:15:00,29.11,29.12,29.1,29.12,12899.0,24.2445,24.2529,24.2362,24.2529,12899.0
2017-11-22 13:20:00,29.12,29.14,29.11,29.13,19419.0,24.2529,24.2695,24.2445,24.2612,19419.0
2017-11-22 13:25:00,29.13,29.18,29.13,29.18,34460.0,24.2612,24.3028,24.2612,24.3028,34460.0
2017-11-22 13:30:00,29.18,29.18,29.16,29.18,10195.0,24.3028,24.3028,24.2862,24.3028,10195.0
2017-11-22 13:35:00,29.18,29.18,29.11,29.16,57278.0,24.3028,24.3028,24.2445,24.2862,57278.0
2017-11-22 13:40:00,29.15,29.15,29.1,29.14,33130.0,24.2778,24.2778,24.2362,24.2695,33130.0
2017-11-22 13:45:00,29.13,29.14,29.11,29.14,10444.0,24.2612,24.2695,24.2445,24.2695,10444.0
2017-11-22 13:50:00,29.14,29.15,29.13,29.15,8202.0,24.2695,24.2778,24.2612,24.2778,8202.0
2017-11-22 13:55:00,29.15,29.2,29.14,29.2,24788.0,24.2778,24.3195,24.2695,24.3195,24788.0
2017-11-22 14:00:00,29.19,29.2,29.13,29.15,72670.0,24.3112,24.3195,24.2612,24.2778,72670.0
2017-11-22 14:05:00,29.14,29.16,29.09,29.16,66232.0,24.2695,24.2862,24.2279,24.2862,66232.0
2017-11-22 14:10:00,29.16,29.23,29.14,29.19,19947.0,24.2862,24.3445,24.2695,24.3112,19947.0
2017-11-22 14:15:00,29.19,29.22,29.18,29.21,19088.0,24.3112,24.3361,24.3028,24.3278,19088.0
2017-11-22 14:20:00,29.22,29.25,29.22,29.22,15583.0,24.3361,24.3611,24.3361,24.3361,15583.0
2017-11-22 14:25:00,29.22,29.26,29.22,29.24,14482.0,24.3361,24.3695,24.3361,24.3528,14482.0
2017-11-22 14:30:00,29.25,29.26,29.22,29.22,23685.0,24.3611,24.3695,24.3361,24.3361,23685.0
2017-11-22 14:35:00,29.23,29.24,29.21,29.21,20889.0,24.3445,24.3528,24.3278,24.3278,20889.0
2017-11-22 14:40:00,29.21,29.25,29.21,29.25,12087.0,24.3278,24.3611,24.3278,24.3611,12087.0
2017-11-22 14:45:00,29.25,29.26,29.22,29.25,23796.0,24.3611,24.3695,24.3361,24.3611,23796.0
2017-11-22 14:50:00,29.25,29.25,29.23,29.25,16235.0,24.3611,24.3611,24.3445,24.3611,16235.0
2017-11-22 14:55:00,29.25,29.27,29.24,29.25,20848.0,24.3611,24.3778,24.3528,24.3611,20848.0
2017-11-22 15:00:00,29.25,29.26,29.24,29.26,20602.0,24.3611,24.3695,24.3528,24.3695,20602.0
2017-11-22 15:05:00,29.26,29.27,29.24,29.26,13427.0,24.3695,24.3778,24.3528,24.3695,13427.0
2017-11-22 15:10:00,29.26,29.26,29.22,29.23,31522.0,24.3695,24.3695,24.3361,24.3445,31522.0
2017-11-22 15:15:00,29.22,29.24,29.22,29.24,25570.0,24.3361,24.3528,24.3361,24.3528,25570.0
2017-11-22 15:20:00,29.24,29.27,29.23,29.26,31425.0,24.3528,24.3778,24.3445,24.3695,31425.0
2017-11-22 15:25:00,29.26,29.27,29.24,29.25,22633.0,24.3695,24.3778,24.3528,24.3611,22633.0
2017-11-22 15:30:00,29.25,29.26,29.24,29.26,36993.0,24.3611,24.3695,24.3528,24.3695,36993.0
2017-11-22 15:35:00,29.25,29.26,29.24,29.26,33807.0,24.3611,24.3695,24.3528,24.3695,33807.0
2017-11-22 15:40:00,29.25,29.26,29.19,29.19,71491.0,24.3611,24.3695,24.3112,24.3112,71491.0
2017-11-22 15:45:00,29.19,29.26,29.19,29.25,53625.0,24.3112,24.3695,24.3112,24.3611,53625.0
2017-11-22 15:50:00,29.25,29.26,29.24,29.25,70952.0,24.3611,24.3695,24.3528,24.3611,70952.0
2017-11-22 15:55:00,29.25,29.34,29.21,29.22,629802.0,24.3611,24.4361,24.3278,24.3361,629802.0
2017-11-24 09:30:00,29.43,29.47,29.21,29.39,34246.0,24.511,24.5444,24.3278,24.4777,34246.0
2017-11-24 09:35:00,29.33,29.37,29.12,29.19,40236.0,24.4278,24.4611,24.2529,24.3112,40236.0
2017-11-24 09:40:00,29.2,29.28,29.18,29.25,23667.0,24.3195,24.3861,24.3028,24.3611,23667.0
2017-11-24 09:45:00,29.25,29.28,29.22,29.24,23718.0,24.3611,24.3861,24.3361,24.3528,23718.0
2017-11-24 09:50:00,29.23,29.23,29.18,29.21,22542.0,24.3445,24.3445,24.3028,24.3278,22542.0
2017-11-24 09:55:00,29.2,29.29,29.19,29.28,33885.0,24.3195,24.3944,24.3112,24.3861,33885.0
2017-11-24 10:00:00,29.28,29.32,29.25,29.28,25399.0,24.3861,24.4194,24.3611,24.3861,25399.0
2017-11-24 10:05:00,29.27,29.27,29.15,29.17,32615.0,24.3778,24.3778,24.2778,24.2945,32615.0
2017-11-24 10:10:00,29.17,29.18,29.13,29.16,30344.0,24.2945,24.3028,24.2612,24.2862,30344.0
2017-11-24 10:15:00,29.16,29.2,29.15,29.18,23769.0,24.2862,24.3195,24.2778,24.3028,23769.0
2017-11-24 10:20:00,29.18,29.22,29.18,29.21,27646.0,24.3028,24.3361,24.3028,24.3278,27646.0
2017-11-24 10:25:00,29.22,29.24,29.18,29.18,21658.0,24.3361,24.3528,24.3028,24.3028,21658.0
2017-11-24 10:30:00,29.18,29.21,29.17,29.21,27162.0,24.3028,24.3278,24.2945,24.3278,27162.0
2017-11-24 10:35:00,29.22,29.22,29.16,29.16,25155.0,24.3361,24.3361,24.2862,24.2862,25155.0
2017-11-24 10:40:00,29.17,29.19,29.16,29.19,32269.0,24.2945,24.3112,24.2862,24.3112,32269.0
2017-11-24 10:45:00,29.19,29.25,29.19,29.23,33061.0,24.3112,24.3611,24.3112,24.3445,33061.0
2017-11-24 10:50:00,29.22,29.27,29.22,29.25,12245.0,24.3361,24.3778,24.3361,24.3611,12245.0
2017-11-24 10:55:00,29.25,29.25,29.06,29.1,67969.0,24.3611,24.3611,24.2029,24.2362,67969.0
2017-11-24 11:00:00,29.11,29.12,29.09,29.11,35216.0,24.2445,24.2529,24.2279,24.2445,35216.0
2017-11-24 11:05:00,29.1,29.18,29.1,29.17,40618.0,24.2362,24.3028,24.2362,24.2945,40618.0
2017-11-24 11:10:00,29.18,29.18,29.12,29.12,18111.0,24.3028,24.3028,24.2529,24.2529,18111.0
2017-11-24 11:15:00,29.11,29.15,29.08,29.15,36131.0,24.2445,24.2778,24.2195,24.2778,36131.0
2017-11-24 11:20:00,29.15,29.15,29.05,29.09,148603.0,24.2778,24.2778,24.1946,24.2279,148603.0
2017-11-24 11:25:00,29.09,29.1,29.05,29.05,24601.0,24.2279,24.2362,24.1946,24.1946,24601.0
2017-11-24 11:30:00,29.05,29.06,29.01,29.02,22138.0,24.1946,24.2029,24.1612,24.1696,22138.0
2017-11-24 11:35:00,29.03,29.05,29.02,29.04,25789.0,24.1779,24.1946,24.1696,24.1862,25789.0
2017-11-24 11:40:00,29.04,29.04,28.99,29.03,46437.0,24.1862,24.1862,24.1446,24.1779,46437.0
2017-11-24 11:45:00,29.03,29.04,28.99,28.99,22765.0,24.1779,24.1862,24.1446,24.1446,22765.0
2017-11-24 11:50:00,29.0,29.0,28.97,28.98,43935.0,24.1529,24.1529,24.1279,24.1363,43935.0
2017-11-24 11:55:00,28.99,28.99,28.91,28.95,31271.0,24.1446,24.1446,24.078,24.1113,31271.0
2017-11-24 12:00:00,28.95,29.02,28.92,28.96,39267.0,24.1113,24.1696,24.0863,24.1196,39267.0
2017-11-24 12:05:00,28.96,28.99,28.96,28.97,28244.0,24.1196,24.1446,24.1196,24.1279,28244.0
2017-11-24 12:10:00,28.97,29.0,28.96,28.99,34628.0,24.1279,24.1529,24.1196,24.1446,34628.0
2017-11-24 12:15:00,28.99,28.99,28.93,28.94,42057.0,24.1446,24.1446,24.0946,24.1029,42057.0
2017-11-24 12:20:00,28.94,28.96,28.9,28.91,50663.0,24.1029,24.1196,24.0696,24.078,50663.0
2017-11-24 12:25:00,28.91,28.92,28.84,28.84,41506.0,24.078,24.0863,24.0197,24.0197,41506.0
2017-11-24 12:30:00,28.84,28.9,28.84,28.9,47445.0,24.0197,24.0696,24.0197,24.0696,47445.0
2017-11-24 12:35:00,28.9,29.01,28.89,29.01,42231.0,24.0696,24.1612,24.0613,24.1612,42231.0
2017-11-24 12:40:00,29.01,29.02,28.95,28.95,89821.0,24.1612,24.1696,24.1113,24.1113,89821.0
2017-11-24 12:45:00,28.95,29.0,28.95,29.0,75332.0,24.1113,24.1529,24.1113,24.1529,75332.0
2017-11-24 12:50:00,29.0,29.05,28.99,29.02,79899.0,24.1529,24.1946,24.1446,24.1696,79899.0
2017-11-24 12:55:00,29.02,29.04,29.0,29.04,128253.0,24.1696,24.1862,24.1529,24.1862,128253.0
2017-11-27 09:30:00,29.01,29.03,28.9,28.9,52767.0,24.1612,24.1779,24.0696,24.0696,52767.0
2017-11-27 09:35:00,28.9,28.9,28.78,28.84,34575.0,24.0696,24.0696,23.9697,24.0197,34575.0
2017-11-27 09:40:00,28.85,29.05,28.85,29.05,74059.0,24.028,24.1946,24.028,24.1946,74059.0
2017-11-27 09:45:00,29.05,29.05,28.96,28.99,78678.0,24.1946,24.1946,24.1196,24.1446,78678.0
2017-11-27 09:50:00,28.99,28.99,28.89,28.9,63023.0,24.1446,24.1446,24.0613,24.0696,63023.0
2017-11-27 09:55:00,28.91,28.99,28.89,28.91,46047.0,24.078,24.1446,24.0613,24.078,46047.0
2017-11-27 10:00:00,28.91,29.03,28.89,29.03,62898.0,24.078,24.1779,24.0613,24.1779,62898.0
2017-11-27 10:05:00,29.02,29.16,29.0,29.16,67361.0,24.1696,24.2862,24.1529,24.2862,67361.0
2017-11-27 10:10:00,29.16,29.23,29.16,29.22,88689.0,24.2862,24.3445,24.2862,24.3361,88689.0
2017-11-27 10:15:00,29.21,29.24,29.12,29.12,45979.0,24.3278,24.3528,24.2529,24.2529,45979.0
2017-11-27 10:20:00,29.11,29.14,29.08,29.14,40856.0,24.2445,24.2695,24.2195,24.2695,40856.0
2017-11-27 10:25:00,29.14,29.16,29.08,29.1,48166.0,24.2695,24.2862,24.2195,24.2362,48166.0
2017-11-27 10:30:00,29.1,29.12,29.07,29.12,51957.0,24.2362,24.2529,24.2112,24.2529,51957.0
2017-11-27 10:35:00,29.11,29.11,29.03,29.05,58152.0,24.2445,24.2445,24.1779,24.1946,58152.0
2017-11-27 10:40:00,29.05,29.1,29.04,29.05,48088.0,24.1946,24.2362,24.1862,24.1946,48088.0
2017-11-27 10:45:00,29.05,29.07,28.99,29.01,65535.0,24.1946,24.2112,24.1446,24.1612,65535.0
2017-11-27 10:50:00,29.01,29.02,29.0,29.02,37923.0,24.1612,24.1696,24.1529,24.1696,37923.0
2017-11-27 10:55:00,29.02,29.09,29.01,29.06,26950.0,24.1696,24.2279,24.1612,24.2029,26950.0
2017-11-27 11:00:00,29.06,29.07,28.99,29.02,34634.0,24.2029,24.2112,24.1446,24.1696,34634.0
2017-11-27 11:05:00,29.01,29.02,28.96,28.96,32506.0,24.1612,24.1696,24.1196,24.1196,32506.0
2017-11-27 11:10:00,28.96,29.0,28.94,28.96,67178.0,24.1196,24.1529,24.1029,24.1196,67178.0
2017-11-27 11:15:00,28.96,28.96,28.94,28.95,36496.0,24.1196,24.1196,24.1029,24.1113,36496.0
2017-11-27 11:20:00,28.95,29.0,28.95,29.0,49203.0,24.1113,24.1529,24.1113,24.1529,49203.0
2017-11-27 11:25:00,29.0,29.0,28.96,28.96,30152.0,24.1529,24.1529,24.1196,24.1196,30152.0
2017-11-27 11:30:00,28.97,28.97,28.88,28.89,46952.0,24.1279,24.1279,24.053,24.0613,46952.0
2017-11-27 11:35:00,28.89,28.9,28.85,28.85,25152.0,24.0613,24.0696,24.028,24.028,25152.0
2017-11-27 11:40:00,28.85,28.94,28.84,28.86,92968.0,24.028,24.1029,24.0197,24.0363,92968.0
2017-11-27 11:45:00,28.86,28.92,28.85,28.92,81082.0,24.0363,24.0863,24.028,24.0863,81082.0
2017-11-27 11:50:00,28.92,28.93,28.89,28.91,27403.0,24.0863,24.0946,24.0613,24.078,27403.0
2017-11-27 11:55:00,28.91,28.91,28.88,28.89,36063.0,24.078,24.078,24.053,24.0613,36063.0
2017-11-27 12:00:00,28.89,28.9,28.86,28.88,35527.0,24.0613,24.0696,24.0363,24.053,35527.0
2017-11-27 12:05:00,28.87,28.89,28.87,28.88,17209.0,24.0446,24.0613,24.0446,24.053,17209.0
2017-11-27 12:10:00,28.88,28.88,28.84,28.86,23102.0,24.053,24.053,24.0197,24.0363,23102.0
2017-11-27 12:15:00,28.85,28.88,28.83,28.86,45617.0,24.028,24.053,24.0113,24.0363,45617.0
2017-11-27 12:20:00,28.85,28.87,28.85,28.86,16432.0,24.028,24.0446,24.028,24.0363,16432.0
2017-11-27 12:25:00,28.86,28.91,28.86,28.91,15036.0,24.0363,24.078,24.0363,24.078,15036.0
2017-11-27 12:30:00,28.91,28.91,28.89,28.89,18822.0,24.078,24.078,24.0613,24.0613,18822.0
2017-11-27 12:35:00,28.89,28.92,28.87,28.9,57254.0,24.0613,24.0863,24.0446,24.0696,57254.0
2017-11-27 12:40:00,28.91,28.91,28.87,28.9,52627.0,24.078,24.078,24.0446,24.0696,52627.0
2017-11-27 12:45:00,28.9,28.93,28.88,28.93,48914.0,24.0696,24.0946,24.053,24.0946,48914.0
2017-11-27 12:50:00,28.94,28.96,28.91,28.96,34247.0,24.1029,24.1196,24.078,24.1196,34247.0
2017-11-27 12:55:00,28.96,28.98,28.96,28.96,16013.0,24.1196,24.1363,24.1196,24.1196,16013.0
2017-11-27 13:00:00,28.97,28.97,28.92,28.93,36950.0,24.1279,24.1279,24.0863,24.0946,36950.0
2017-11-27 13:05:00,28.92,28.95,28.91,28.94,85670.0,24.0863,24.1113,24.078,24.1029,85670.0
2017-11-27 13:10:00,28.94,29.03,28.94,29.01,23215.0,24.1029,24.1779,24.1029,24.1612,23215.0
2017-11-27 13:15:00,29.0,29.04,28.94,28.99,109383.0,24.1529,24.1862,24.1029,24.1446,109383.0
2017-11-27 13:20:00,28.99,29.02,28.97,29.01,63086.0,24.1446,24.1696,24.1279,24.1612,63086.0
2017-11-27 13:25:00,29.0,29.01,28.97,28.97,22081.0,24.1529,24.1612,24.1279,24.1279,22081.0
2017-11-27 13:30:00,28.98,28.98,28.96,28.98,17462.0,24.1363,24.1363,24.1196,24.1363,17462.0
2017-11-27 13:35:00,28.98,28.98,28.96,28.97,22202.0,24.1363,24.1363,24.1196,24.1279,22202.0
2017-11-27 13:40:00,28.97,29.03,28.96,29.03,29822.0,24.1279,24.1779,24.1196,24.1779,29822.0
2017-11-27 13:45:00,29.03,29.03,28.99,29.0,31207.0,24.1779,24.1779,24.1446,24.1529,31207.0
2017-11-27 13:50:00,29.0,29.03,28.99,29.0,20103.0,24.1529,24.1779,24.1446,24.1529,20103.0
2017-11-27 13:55:00,29.01,29.03,29.0,29.01,29274.0,24.1612,24.1779,24.1529,24.1612,29274.0
2017-11-27 14:00:00,29.01,29.03,29.0,29.01,14907.0,24.1612,24.1779,24.1529,24.1612,14907.0
2017-11-27 14:05:00,29.01,29.01,28.99,29.01,19743.0,24.1612,24.1612,24.1446,24.1612,19743.0
2017-11-27 14:10:00,29.01,29.02,28.98,29.0,37166.0,24.1612,24.1696,24.1363,24.1529,37166.0
2017-11-27 14:15:00,29.0,29.0,28.98,28.99,23334.0,24.1529,24.1529,24.1363,24.1446,23334.0
2017-11-27 14:20:00,28.99,28.99,28.89,28.9,53877.0,24.1446,24.1446,24.0613,24.0696,53877.0
2017-11-27 14:25:00,28.9,28.92,28.87,28.9,50169.0,24.0696,24.0863,24.0446,24.0696,50169.0
2017-11-27 14:30:00,28.9,28.9,28.86,28.86,19629.0,24.0696,24.0696,24.0363,24.0363,19629.0
2017-11-27 14:35:00,28.87,28.87,28.84,28.86,32267.0,24.0446,24.0446,24.0197,24.0363,32267.0
2017-11-27 14:40:00,28.86,28.86,28.84,28.85,36528.0,24.0363,24.0363,24.0197,24.028,36528.0
2017-11-27 14:45:00,28.86,28.86,28.79,28.84,76769.0,24.0363,24.0363,23.978,24.0197,76769.0
2017-11-27 14:50:00,28.85,28.92,28.84,28.91,67689.0,24.028,24.0863,24.0197,24.078,67689.0
2017-11-27 14:55:00,28.92,28.98,28.92,28.94,144601.0,24.0863,24.1363,24.0863,24.1029,144601.0
2017-11-27 15:00:00,28.94,28.97,28.87,28.89,59188.0,24.1029,24.1279,24.0446,24.0613,59188.0
2017-11-27 15:05:00,28.89,28.9,28.85,28.86,37198.0,24.0613,24.0696,24.028,24.0363,37198.0
2017-11-27 15:10:00,28.85,28.85,28.78,28.8,64467.0,24.028,24.028,23.9697,23.9863,64467.0
2017-11-27 15:15:00,28.8,28.81,28.77,28.81,42975.0,23.9863,23.9947,23.9614,23.9947,42975.0
2017-11-27 15:20:00,28.8,28.81,28.73,28.78,79119.0,23.9863,23.9947,23.928,23.9697,79119.0
2017-11-27 15:25:00,28.78,28.85,28.77,28.84,49824.0,23.9697,24.028,23.9614,24.0197,49824.0
2017-11-27 15:30:00,28.83,28.84,28.79,28.8,33919.0,24.0113,24.0197,23.978,23.9863,33919.0
2017-11-27 15:35:00,28.8,28.82,28.79,28.81,32541.0,23.9863,24.003,23.978,23.9947,32541.0
2017-11-27 15:40:00,28.82,28.82,28.78,28.8,42940.0,24.003,24.003,23.9697,23.9863,42940.0
2017-11-27 15:45:00,28.8,28.82,28.77,28.8,103542.0,23.9863,24.003,23.9614,23.9863,103542.0
2017-11-27 15:50:00,28.81,28.81,28.71,28.71,161420.0,23.9947,23.9947,23.9114,23.9114,161420.0
2017-11-27 15:55:00,28.72,28.78,28.71,28.77,358989.0,23.9197,23.9697,23.9114,23.9614,358989.0
2017-11-28 09:30:00,28.97,28.97,28.62,28.62,65110.0,24.1279,24.1279,23.8364,23.8364,65110.0
2017-11-28 09:35:00,28.63,28.8,28.63,28.76,28082.0,23.8448,23.9863,23.8448,23.953,28082.0
2017-11-28 09:40:00,28.77,28.83,28.74,28.74,27314.0,23.9614,24.0113,23.9364,23.9364,27314.0
2017-11-28 09:45:00,28.73,28.84,28.72,28.8,47349.0,23.928,24.0197,23.9197,23.9863,47349.0
2017-11-28 09:50:00,28.79,28.79,28.72,28.73,55179.0,23.978,23.978,23.9197,23.928,55179.0
2017-11-28 09:55:00,28.73,28.74,28.66,28.67,86728.0,23.928,23.9364,23.8697,23.8781,86728.0
2017-11-28 10:00:00,28.67,28.79,28.65,28.71,48036.0,23.8781,23.978,23.8614,23.9114,48036.0
2017-11-28 10:05:00,28.7,28.71,28.54,28.58,93697.0,23.9031,23.9114,23.7698,23.8031,93697.0
2017-11-28 10:10:00,28.58,28.59,28.5,28.51,33897.0,23.8031,23.8114,23.7365,23.7448,33897.0
2017-11-28 10:15:00,28.5,28.62,28.48,28.6,60059.0,23.7365,23.8364,23.7198,23.8198,60059.0
2017-11-28 10:20:00,28.59,28.6,28.5,28.52,171471.0,23.8114,23.8198,23.7365,23.7531,171471.0
2017-11-28 10:25:00,28.51,28.51,28.42,28.43,118450.0,23.7448,23.7448,23.6699,23.6782,118450.0
2017-11-28 10:30:00,28.43,28.53,28.42,28.51,46794.0,23.6782,23.7615,23.6699,23.7448,46794.0
2017-11-28 10:35:00,28.51,28.55,28.48,28.55,36498.0,23.7448,23.7781,23.7198,23.7781,36498.0
2017-11-28 10:40:00,28.56,28.62,28.54,28.59,96845.0,23.7865,23.8364,23.7698,23.8114,96845.0
2017-11-28 10:45:00,28.59,28.6,28.58,28.6,38374.0,23.8114,23.8198,23.8031,23.8198,38374.0
2017-11-28 10:50:00,28.6,28.77,28.6,28.67,110046.0,23.8198,23.9614,23.8198,23.8781,110046.0
2017-11-28 10:55:00,28.66,28.69,28.64,28.69,62153.0,23.8697,23.8947,23.8531,23.8947,62153.0
2017-11-28 11:00:00,28.7,28.8,28.7,28.76,26947.0,23.9031,23.9863,23.9031,23.953,26947.0
2017-11-28 11:05:00,28.76,28.78,28.73,28.76,46434.0,23.953,23.9697,23.928,23.953,46434.0
2017-11-28 11:10:00,28.77,28.82,28.76,28.81,97163.0,23.9614,24.003,23.953,23.9947,97163.0
2017-11-28 11:15:00,28.81,28.93,28.81,28.91,39235.0,23.9947,24.0946,23.9947,24.078,39235.0
2017-11-28 11:20:00,28.9,28.92,28.88,28.92,39150.0,24.0696,24.0863,24.053,24.0863,39150.0
2017-11-28 11:25:00,28.92,28.95,28.88,28.88,26682.0,24.0863,24.1113,24.053,24.053,26682.0
2017-11-28 11:30:00,28.88,28.89,28.82,28.84,41944.0,24.053,24.0613,24.003,24.0197,41944.0
2017-11-28 11:35:00,28.85,28.99,28.84,28.96,34808.0,24.028,24.1446,24.0197,24.1196,34808.0
2017-11-28 11:40:00,28.96,29.03,28.95,29.03,49792.0,24.1196,24.1779,24.1113,24.1779,49792.0
2017-11-28 11:45:00,29.02,29.03,28.95,28.98,41258.0,24.1696,24.1779,24.1113,24.1363,41258.0
2017-11-28 11:50:00,28.97,29.06,28.97,29.05,33059.0,24.1279,24.2029,24.1279,24.1946,33059.0
2017-11-28 11:55:00,29.04,29.06,29.02,29.04,27270.0,24.1862,24.2029,24.1696,24.1862,27270.0
2017-11-28 12:00:00,29.03,29.03,28.97,28.98,43779.0,24.1779,24.1779,24.1279,24.1363,43779.0
2017-11-28 12:05:00,28.98,28.99,28.89,28.89,39159.0,24.1363,24.1446,24.0613,24.0613,39159.0
2017-11-28 12:10:00,28.89,28.94,28.89,28.92,39666.0,24.0613,24.1029,24.0613,24.0863,39666.0
2017-11-28 12:15:00,28.92,28.93,28.83,28.83,41107.0,24.0863,24.0946,24.0113,24.0113,41107.0
2017-11-28 12:20:00,28.84,28.87,28.83,28.84,34553.0,24.0197,24.0446,24.0113,24.0197,34553.0
2017-11-28 12:25:00,28.84,28.84,28.8,28.82,28676.0,24.0197,24.0197,23.9863,24.003,28676.0
2017-11-28 12:30:00,28.81,28.82,28.8,28.8,17757.0,23.9947,24.003,23.9863,23.9863,17757.0
2017-11-28 12:35:00,28.8,28.82,28.78,28.81,39881.0,23.9863,24.003,23.9697,23.9947,39881.0
2017-11-28 12:40:00,28.81,28.82,28.78,28.79,23819.0,23.9947,24.003,23.9697,23.978,23819.0
2017-11-28 12:45:00,28.79,28.8,28.73,28.74,29587.0,23.978,23.9863,23.928,23.9364,29587.0
2017-11-28 12:50:00,28.74,28.78,28.72,28.78,30318.0,23.9364,23.9697,23.9197,23.9697,30318.0
2017-11-28 12:55:00,28.78,28.79,28.75,28.76,18499.0,23.9697,23.978,23.9447,23.953,18499.0
2017-11-28 13:00:00,28.76,28.79,28.74,28.78,30591.0,23.953,23.978,23.9364,23.9697,30591.0
2017-11-28 13:05:00,28.79,28.8,28.77,28.77,24091.0,23.978,23.9863,23.9614,23.9614,24091.0
2017-11-28 13:10:00,28.78,28.79,28.76,28.76,26738.0,23.9697,23.978,23.953,23.953,26738.0
2017-11-28 13:15:00,28.76,28.77,28.71,28.73,25979.0,23.953,23.9614,23.9114,23.928,25979.0
2017-11-28 13:20:00,28.73,28.75,28.7,28.71,31849.0,23.928,23.9447,23.9031,23.9114,31849.0
2017-11-28 13:25:00,28.72,28.72,28.68,28.71,29033.0,23.9197,23.9197,23.8864,23.9114,29033.0
2017-11-28 13:30:00,28.71,28.76,28.7,28.75,21155.0,23.9114,23.953,23.9031,23.9447,21155.0
2017-11-28 13:35:00,28.75,28.75,28.71,28.71,24118.0,23.9447,23.9447,23.9114,23.9114,24118.0
2017-11-28 13:40:00,28.71,28.76,28.69,28.76,31711.0,23.9114,23.953,23.8947,23.953,31711.0
2017-11-28 13:45:00,28.76,28.86,28.75,28.81,77075.0,23.953,24.0363,23.9447,23.9947,77075.0
2017-11-28 13:50:00,28.81,28.83,28.79,28.8,51624.0,23.9947,24.0113,23.978,23.9863,51624.0
2017-11-28 13:55:00,28.79,28.8,28.71,28.71,43094.0,23.978,23.9863,23.9114,23.9114,43094.0
2017-11-28 14:00:00,28.71,28.78,28.71,28.78,48751.0,23.9114,23.9697,23.9114,23.9697,48751.0
2017-11-28 14:05:00,28.78,28.81,28.77,28.81,35286.0,23.9697,23.9947,23.9614,23.9947,35286.0
2017-11-28 14:10:00,28.81,28.81,28.78,28.8,30292.0,23.9947,23.9947,23.9697,23.9863,30292.0
2017-11-28 14:15:00,28.8,28.85,28.78,28.84,33922.0,23.9863,24.028,23.9697,24.0197,33922.0
2017-11-28 14:20:00,28.85,28.88,28.84,28.85,25094.0,24.028,24.053,24.0197,24.028,25094.0
2017-11-28 14:25:00,28.86,28.86,28.8,28.82,28795.0,24.0363,24.0363,23.9863,24.003,28795.0
2017-11-28 14:30:00,28.82,28.85,28.81,28.84,29131.0,24.003,24.028,23.9947,24.0197,29131.0
2017-11-28 14:35:00,28.84,28.85,28.78,28.8,39236.0,24.0197,24.028,23.9697,23.9863,39236.0
2017-11-28 14:40:00,28.81,28.83,28.8,28.83,21721.0,23.9947,24.0113,23.9863,24.0113,21721.0
2017-11-28 14:45:00,28.83,28.85,28.82,28.84,31427.0,24.0113,24.028,24.003,24.0197,31427.0
2017-11-28 14:50:00,28.84,28.84,28.81,28.82,21679.0,24.0197,24.0197,23.9947,24.003,21679.0
2017-11-28 14:55:00,28.81,28.81,28.78,28.79,49115.0,23.9947,23.9947,23.9697,23.978,49115.0
2017-11-28 15:00:00,28.79,28.82,28.78,28.8,45697.0,23.978,24.003,23.9697,23.9863,45697.0
2017-11-28 15:05:00,28.8,28.84,28.79,28.83,35334.0,23.9863,24.0197,23.978,24.0113,35334.0
2017-11-28 15:10:00,28.83,28.86,28.82,28.83,53868.0,24.0113,24.0363,24.003,24.0113,53868.0
2017-11-28 15:15:00,28.84,28.88,28.83,28.85,66718.0,24.0197,24.053,24.0113,24.028,66718.0
2017-11-28 15:20:00,28.86,28.89,28.85,28.86,49398.0,24.0363,24.0613,24.028,24.0363,49398.0
2017-11-28 15:25:00,28.86,28.86,28.81,28.83,74804.0,24.0363,24.0363,23.9947,24.0113,74804.0
2017-11-28 15:30:00,28.84,28.86,28.83,28.86,43334.0,24.0197,24.0363,24.0113,24.0363,43334.0
2017-11-28 15:35:00,28.86,28.95,28.85,28.91,100156.0,24.0363,24.1113,24.028,24.078,100156.0
2017-11-28 15:40:00,28.9,28.91,28.85,28.86,95891.0,24.0696,24.078,24.028,24.0363,95891.0
2017-11-28 15:45:00,28.85,28.89,28.84,28.89,71585.0,24.028,24.0613,24.0197,24.0613,71585.0
2017-11-28 15:50:00,28.88,28.89,28.86,28.87,76091.0,24.053,24.0613,24.0363,24.0446,76091.0
2017-11-28 15:55:00,28.87,28.91,28.84,28.87,316854.0,24.0446,24.078,24.0197,24.0446,316854.0
2017-11-29 09:30:00,28.79,28.84,28.61,28.64,55772.0,23.978,24.0197,23.8281,23.8531,55772.0
2017-11-29 09:35:00,28.64,28.76,28.58,28.65,18044.0,23.8531,23.953,23.8031,23.8614,18044.0
2017-11-29 09:40:00,28.63,28.65,28.55,28.6,31111.0,23.8448,23.8614,23.7781,23.8198,31111.0
2017-11-29 09:45:00,28.59,28.6,28.54,28.56,50541.0,23.8114,23.8198,23.7698,23.7865,50541.0
2017-11-29 09:50:00,28.56,28.58,28.48,28.51,53986.0,23.7865,23.8031,23.7198,23.7448,53986.0
2017-11-29 09:55:00,28.53,28.57,28.42,28.56,114266.0,23.7615,23.7948,23.6699,23.7865,114266.0
2017-11-29 10:00:00,28.55,28.56,28.35,28.36,76044.0,23.7781,23.7865,23.6116,23.6199,76044.0
2017-11-29 10:05:00,28.36,28.39,28.32,28.37,82596.0,23.6199,23.6449,23.5866,23.6282,82596.0
2017-11-29 10:10:00,28.37,28.45,28.36,28.4,88669.0,23.6282,23.6948,23.6199,23.6532,88669.0
2017-11-29 10:15:00,28.41,28.41,28.28,28.34,107220.0,23.6615,23.6615,23.5533,23.6032,107220.0
2017-11-29 10:20:00,28.34,28.35,28.25,28.28,102314.0,23.6032,23.6116,23.5283,23.5533,102314.0
2017-11-29 10:25:00,28.26,28.32,28.18,28.28,109430.0,23.5366,23.5866,23.47,23.5533,109430.0
2017-11-29 10:30:00,28.28,28.28,28.2,28.21,35964.0,23.5533,23.5533,23.4866,23.495,35964.0
2017-11-29 10:35:00,28.21,28.36,28.21,28.36,99438.0,23.495,23.6199,23.495,23.6199,99438.0
2017-11-29 10:40:00,28.35,28.38,28.32,28.34,54699.0,23.6116,23.6365,23.5866,23.6032,54699.0
2017-11-29 10:45:00,28.35,28.35,28.24,28.27,34400.0,23.6116,23.6116,23.5199,23.5449,34400.0
2017-11-29 10:50:00,28.27,28.27,28.23,28.26,26230.0,23.5449,23.5449,23.5116,23.5366,26230.0
2017-11-29 10:55:00,28.26,28.3,28.26,28.29,44265.0,23.5366,23.5699,23.5366,23.5616,44265.0
2017-11-29 11:00:00,28.29,28.3,28.26,28.3,45011.0,23.5616,23.5699,23.5366,23.5699,45011.0
2017-11-29 11:05:00,28.3,28.32,28.28,28.3,37217.0,23.5699,23.5866,23.5533,23.5699,37217.0
2017-11-29 11:10:00,28.3,28.36,28.29,28.35,32970.0,23.5699,23.6199,23.5616,23.6116,32970.0
2017-11-29 11:15:00,28.34,28.36,28.29,28.3,62723.0,23.6032,23.6199,23.5616,23.5699,62723.0
2017-11-29 11:20:00,28.3,28.3,28.22,28.23,127120.0,23.5699,23.5699,23.5033,23.5116,127120.0
2017-11-29 11:25:00,28.22,28.23,28.16,28.19,90674.0,23.5033,23.5116,23.4533,23.4783,90674.0
2017-11-29 11:30:00,28.19,28.21,28.16,28.21,44648.0,23.4783,23.495,23.4533,23.495,44648.0
2017-11-29 11:35:00,28.22,28.22,28.12,28.13,41622.0,23.5033,23.5033,23.42,23.4283,41622.0
2017-11-29 11:40:00,28.13,28.2,28.09,28.16,109587.0,23.4283,23.4866,23.395,23.4533,109587.0
2017-11-29 11:45:00,28.15,28.24,28.14,28.24,55471.0,23.445,23.5199,23.4367,23.5199,55471.0
2017-11-29 11:50:00,28.23,28.24,28.19,28.2,41115.0,23.5116,23.5199,23.4783,23.4866,41115.0
2017-11-29 11:55:00,28.19,28.2,28.17,28.19,35387.0,23.4783,23.4866,23.4616,23.4783,35387.0
2017-11-29 12:00:00,28.19,28.27,28.17,28.24,37832.0,23.4783,23.5449,23.4616,23.5199,37832.0
2017-11-29 12:05:00,28.24,28.28,28.23,28.27,26323.0,23.5199,23.5533,23.5116,23.5449,26323.0
2017-11-29 12:10:00,28.27,28.35,28.27,28.31,86350.0,23.5449,23.6116,23.5449,23.5782,86350.0
2017-11-29 12:15:00,28.32,28.32,28.25,28.31,53048.0,23.5866,23.5866,23.5283,23.5782,53048.0
2017-11-29 12:20:00,28.3,28.32,28.28,28.28,43356.0,23.5699,23.5866,23.5533,23.5533,43356.0
2017-11-29 12:25:00,28.28,28.34,28.28,28.33,44801.0,23.5533,23.6032,23.5533,23.5949,44801.0
2017-11-29 12:30:00,28.33,28.34,28.29,28.32,30662.0,23.5949,23.6032,23.5616,23.5866,30662.0
2017-11-29 12:35:00,28.32,28.34,28.26,28.3,58263.0,23.5866,23.6032,23.5366,23.5699,58263.0
2017-11-29 12:40:00,28.3,28.32,28.27,28.27,23510.0,23.5699,23.5866,23.5449,23.5449,23510.0
2017-11-29 12:45:00,28.27,28.29,28.25,28.29,23892.0,23.5449,23.5616,23.5283,23.5616,23892.0
2017-11-29 12:50:00,28.29,28.3,28.28,28.29,48349.0,23.5616,23.5699,23.5533,23.5616,48349.0
2017-11-29 12:55:00,28.29,28.3,28.26,28.28,17218.0,23.5616,23.5699,23.5366,23.5533,17218.0
2017-11-29 13:00:00,28.27,28.3,28.27,28.29,21437.0,23.5449,23.5699,23.5449,23.5616,21437.0
2017-11-29 13:05:00,28.28,28.3,28.18,28.19,33564.0,23.5533,23.5699,23.47,23.4783,33564.0
2017-11-29 13:10:00,28.19,28.2,28.11,28.12,34947.0,23.4783,23.4866,23.4117,23.42,34947.0
2017-11-29 13:15:00,28.12,28.14,28.05,28.14,44721.0,23.42,23.4367,23.3617,23.4367,44721.0
2017-11-29 13:20:00,28.14,28.19,28.13,28.17,21573.0,23.4367,23.4783,23.4283,23.4616,21573.0
2017-11-29 13:25:00,28.18,28.18,28.16,28.17,20106.0,23.47,23.47,23.4533,23.4616,20106.0
2017-11-29 13:30:00,28.17,28.18,28.1,28.13,40628.0,23.4616,23.47,23.4033,23.4283,40628.0
2017-11-29 13:35:00,28.13,28.17,28.13,28.16,45284.0,23.4283,23.4616,23.4283,23.4533,45284.0
2017-11-29 13:40:00,28.15,28.17,28.15,28.16,60456.0,23.445,23.4616,23.445,23.4533,60456.0
2017-11-29 13:45:00,28.16,28.2,28.15,28.2,72541.0,23.4533,23.4866,23.445,23.4866,72541.0
2017-11-29 13:50:00,28.2,28.32,28.19,28.24,151050.0,23.4866,23.5866,23.4783,23.5199,151050.0
2017-11-29 13:55:00,28.24,28.32,28.23,28.32,88451.0,23.5199,23.5866,23.5116,23.5866,88451.0
2017-11-29 14:00:00,28.32,28.32,28.26,28.27,42382.0,23.5866,23.5866,23.5366,23.5449,42382.0
2017-11-29 14:05:00,28.27,28.33,28.26,28.32,38342.0,23.5449,23.5949,23.5366,23.5866,38342.0
2017-11-29 14:10:00,28.32,28.37,28.31,28.37,23715.0,23.5866,23.6282,23.5782,23.6282,23715.0
2017-11-29 14:15:00,28.37,28.4,28.36,28.37,87170.0,23.6282,23.6532,23.6199,23.6282,87170.0
2017-11-29 14:20:00,28.37,28.37,28.28,28.29,42429.0,23.6282,23.6282,23.5533,23.5616,42429.0
2017-11-29 14:25:00,28.28,28.3,28.24,28.27,32676.0,23.5533,23.5699,23.5199,23.5449,32676.0
2017-11-29 14:30:00,28.27,28.27,28.25,28.26,31732.0,23.5449,23.5449,23.5283,23.5366,31732.0
2017-11-29 14:35:00,28.26,28.28,28.22,28.28,35966.0,23.5366,23.5533,23.5033,23.5533,35966.0
2017-11-29 14:40:00,28.27,28.29,28.26,28.27,27266.0,23.5449,23.5616,23.5366,23.5449,27266.0
2017-11-29 14:45:00,28.27,28.32,28.26,28.32,33924.0,23.5449,23.5866,23.5366,23.5866,33924.0
2017-11-29 14:50:00,28.31,28.32,28.23,28.28,47613.0,23.5782,23.5866,23.5116,23.5533,47613.0
2017-11-29 14:55:00,28.28,28.33,28.28,28.28,31344.0,23.5533,23.5949,23.5533,23.5533,31344.0
2017-11-29 15:00:00,28.28,28.3,28.26,28.27,55121.0,23.5533,23.5699,23.5366,23.5449,55121.0
2017-11-29 15:05:00,28.28,28.28,28.25,28.27,201582.0,23.5533,23.5533,23.5283,23.5449,201582.0
2017-11-29 15:10:00,28.27,28.27,28.23,28.24,41305.0,23.5449,23.5449,23.5116,23.5199,41305.0
2017-11-29 15:15:00,28.24,28.24,28.19,28.2,50696.0,23.5199,23.5199,23.4783,23.4866,50696.0
2017-11-29 15:20:00,28.19,28.31,28.18,28.3,49935.0,23.4783,23.5782,23.47,23.5699,49935.0
2017-11-29 15:25:00,28.3,28.39,28.29,28.39,118386.0,23.5699,23.6449,23.5616,23.6449,118386.0
2017-11-29 15:30:00,28.39,28.41,28.25,28.29,194312.0,23.6449,23.6615,23.5283,23.5616,194312.0
2017-11-29 15:35:00,28.28,28.29,28.24,28.24,74647.0,23.5533,23.5616,23.5199,23.5199,74647.0
2017-11-29 15:40:00,28.25,28.25,28.18,28.21,119701.0,23.5283,23.5283,23.47,23.495,119701.0
2017-11-29 15:45:00,28.21,28.25,28.18,28.2,142190.0,23.495,23.5283,23.47,23.4866,142190.0
2017-11-29 15:50:00,28.2,28.22,28.19,28.2,230805.0,23.4866,23.5033,23.4783,23.4866,230805.0
2017-11-29 15:55:00,28.2,28.23,28.14,28.19,581955.0,23.4866,23.5116,23.4367,23.4783,581955.0
2017-11-30 09:30:00,28.24,28.46,28.13,28.21,37487.0,23.5199,23.7032,23.4283,23.495,37487.0
2017-11-30 09:35:00,28.21,28.24,27.97,28.01,18841.0,23.495,23.5199,23.2951,23.3284,18841.0
2017-11-30 09:40:00,27.99,28.07,27.94,28.06,16877.0,23.3117,23.3784,23.2701,23.37,16877.0
2017-11-30 09:45:00,28.07,28.24,28.04,28.22,30452.0,23.3784,23.5199,23.3534,23.5033,30452.0
2017-11-30 09:50:00,28.2,28.21,28.07,28.09,24668.0,23.4866,23.495,23.3784,23.395,24668.0
2017-11-30 09:55:00,28.09,28.09,27.99,28.06,37884.0,23.395,23.395,23.3117,23.37,37884.0
2017-11-30 10:00:00,28.05,28.08,28.0,28.02,39809.0,23.3617,23.3867,23.3201,23.3367,39809.0
2017-11-30 10:05:00,28.03,28.03,27.97,27.99,104152.0,23.345,23.345,23.2951,23.3117,104152.0
2017-11-30 10:10:00,28.0,28.11,27.93,28.11,64881.0,23.3201,23.4117,23.2618,23.4117,64881.0
2017-11-30 10:15:00,28.11,28.11,28.01,28.02,40912.0,23.4117,23.4117,23.3284,23.3367,40912.0
2017-11-30 10:20:00,28.02,28.05,27.95,27.96,61087.0,23.3367,23.3617,23.2784,23.2867,61087.0
2017-11-30 10:25:00,27.95,27.97,27.86,27.87,134834.0,23.2784,23.2951,23.2035,23.2118,134834.0
2017-11-30 10:30:00,27.87,27.96,27.85,27.94,65234.0,23.2118,23.2867,23.1951,23.2701,65234.0
2017-11-30 10:35:00,27.95,27.99,27.92,27.94,106548.0,23.2784,23.3117,23.2534,23.2701,106548.0
2017-11-30 10:40:00,27.93,27.93,27.71,27.72,124002.0,23.2618,23.2618,23.0785,23.0869,124002.0
2017-11-30 10:45:00,27.71,27.72,27.65,27.69,127708.0,23.0785,23.0869,23.0286,23.0619,127708.0
2017-11-30 10:50:00,27.69,27.88,27.68,27.8,73131.0,23.0619,23.2201,23.0535,23.1535,73131.0
2017-11-30 10:55:00,27.81,27.88,27.75,27.87,51550.0,23.1618,23.2201,23.1118,23.2118,51550.0
2017-11-30 11:00:00,27.87,27.88,27.81,27.82,94377.0,23.2118,23.2201,23.1618,23.1701,94377.0
2017-11-30 11:05:00,27.81,27.85,27.78,27.83,50742.0,23.1618,23.1951,23.1368,23.1785,50742.0
2017-11-30 11:10:00,27.83,27.91,27.82,27.91,46583.0,23.1785,23.2451,23.1701,23.2451,46583.0
2017-11-30 11:15:00,27.91,27.91,27.85,27.87,94405.0,23.2451,23.2451,23.1951,23.2118,94405.0
2017-11-30 11:20:00,27.88,27.95,27.87,27.89,254188.0,23.2201,23.2784,23.2118,23.2284,254188.0
2017-11-30 11:25:00,27.89,27.9,27.82,27.86,48658.0,23.2284,23.2368,23.1701,23.2035,48658.0
2017-11-30 11:30:00,27.86,27.87,27.79,27.79,28508.0,23.2035,23.2118,23.1452,23.1452,28508.0
2017-11-30 11:35:00,27.8,27.8,27.77,27.77,27487.0,23.1535,23.1535,23.1285,23.1285,27487.0
2017-11-30 11:40:00,27.78,27.79,27.71,27.75,61581.0,23.1368,23.1452,23.0785,23.1118,61581.0
2017-11-30 11:45:00,27.75,27.79,27.74,27.79,22051.0,23.1118,23.1452,23.1035,23.1452,22051.0
2017-11-30 11:50:00,27.79,27.82,27.77,27.8,30712.0,23.1452,23.1701,23.1285,23.1535,30712.0
2017-11-30 11:55:00,27.79,27.85,27.78,27.85,18953.0,23.1452,23.1951,23.1368,23.1951,18953.0
2017-11-30 12:00:00,27.85,27.95,27.85,27.89,108260.0,23.1951,23.2784,23.1951,23.2284,108260.0
2017-11-30 12:05:00,27.89,27.9,27.88,27.89,44580.0,23.2284,23.2368,23.2201,23.2284,44580.0
2017-11-30 12:10:00,27.89,27.96,27.89,27.94,64365.0,23.2284,23.2867,23.2284,23.2701,64365.0
2017-11-30 12:15:00,27.95,27.95,27.89,27.91,41992.0,23.2784,23.2784,23.2284,23.2451,41992.0
2017-11-30 12:20:00,27.91,27.98,27.9,27.94,65625.0,23.2451,23.3034,23.2368,23.2701,65625.0
2017-11-30 12:25:00,27.94,27.94,27.87,27.87,110903.0,23.2701,23.2701,23.2118,23.2118,110903.0
2017-11-30 12:30:00,27.89,27.9,27.84,27.87,62319.0,23.2284,23.2368,23.1868,23.2118,62319.0
2017-11-30 12:35:00,27.87,27.89,27.82,27.84,24532.0,23.2118,23.2284,23.1701,23.1868,24532.0
2017-11-30 12:40:00,27.84,27.89,27.83,27.88,68985.0,23.1868,23.2284,23.1785,23.2201,68985.0
2017-11-30 12:45:00,27.88,27.88,27.82,27.83,31110.0,23.2201,23.2201,23.1701,23.1785,31110.0
2017-11-30 12:50:00,27.83,27.84,27.82,27.83,31218.0,23.1785,23.1868,23.1701,23.1785,31218.0
2017-11-30 12:55:00,27.82,27.83,27.79,27.81,80316.0,23.1701,23.1785,23.1452,23.1618,80316.0
2017-11-30 13:00:00,27.81,27.85,27.81,27.82,22324.0,23.1618,23.1951,23.1618,23.1701,22324.0
2017-11-30 13:05:00,27.81,27.86,27.81,27.86,27074.0,23.1618,23.2035,23.1618,23.2035,27074.0
2017-11-30 13:10:00,27.87,27.89,27.85,27.88,22451.0,23.2118,23.2284,23.1951,23.2201,22451.0
2017-11-30 13:15:00,27.88,27.89,27.72,27.72,160503.0,23.2201,23.2284,23.0869,23.0869,160503.0
2017-11-30 13:20:00,27.72,27.76,27.72,27.75,21993.0,23.0869,23.1202,23.0869,23.1118,21993.0
2017-11-30 13:25:00,27.75,27.76,27.71,27.73,32687.0,23.1118,23.1202,23.0785,23.0952,32687.0
2017-11-30 13:30:00,27.73,27.73,27.67,27.72,47291.0,23.0952,23.0952,23.0452,23.0869,47291.0
2017-11-30 13:35:00,27.72,27.76,27.7,27.71,35801.0,23.0869,23.1202,23.0702,23.0785,35801.0
2017-11-30 13:40:00,27.7,27.71,27.63,27.66,48668.0,23.0702,23.0785,23.0119,23.0369,48668.0
2017-11-30 13:45:00,27.66,27.71,27.65,27.66,27020.0,23.0369,23.0785,23.0286,23.0369,27020.0
2017-11-30 13:50:00,27.66,27.73,27.65,27.73,85837.0,23.0369,23.0952,23.0286,23.0952,85837.0
2017-11-30 13:55:00,27.72,27.74,27.66,27.74,82441.0,23.0869,23.1035,23.0369,23.1035,82441.0
2017-11-30 14:00:00,27.74,27.79,27.73,27.76,22694.0,23.1035,23.1452,23.0952,23.1202,22694.0
2017-11-30 14:05:00,27.77,27.78,27.73,27.77,25969.0,23.1285,23.1368,23.0952,23.1285,25969.0
2017-11-30 14:10:00,27.77,27.8,27.76,27.78,27335.0,23.1285,23.1535,23.1202,23.1368,27335.0
2017-11-30 14:15:00,27.78,27.81,27.77,27.8,42222.0,23.1368,23.1618,23.1285,23.1535,42222.0
2017-11-30 14:20:00,27.8,27.8,27.78,27.78,36809.0,23.1535,23.1535,23.1368,23.1368,36809.0
2017-11-30 14:25:00,27.78,27.8,27.77,27.8,24884.0,23.1368,23.1535,23.1285,23.1535,24884.0
2017-11-30 14:30:00,27.8,27.8,27.73,27.76,41514.0,23.1535,23.1535,23.0952,23.1202,41514.0
2017-11-30 14:35:00,27.76,27.76,27.71,27.71,23173.0,23.1202,23.1202,23.0785,23.0785,23173.0
2017-11-30 14:40:00,27.71,27.73,27.69,27.7,34038.0,23.0785,23.0952,23.0619,23.0702,34038.0
2017-11-30 14:45:00,27.71,27.75,27.69,27.69,42121.0,23.0785,23.1118,23.0619,23.0619,42121.0
2017-11-30 14:50:00,27.7,27.7,27.65,27.65,32160.0,23.0702,23.0702,23.0286,23.0286,32160.0
2017-11-30 14:55:00,27.65,27.66,27.63,27.64,34789.0,23.0286,23.0369,23.0119,23.0202,34789.0
2017-11-30 15:00:00,27.64,27.67,27.6,27.6,66392.0,23.0202,23.0452,22.9869,22.9869,66392.0
2017-11-30 15:05:00,27.6,27.6,27.55,27.55,70610.0,22.9869,22.9869,22.9453,22.9453,70610.0
2017-11-30 15:10:00,27.55,27.59,27.52,27.59,64891.0,22.9453,22.9786,22.9203,22.9786,64891.0
2017-11-30 15:15:00,27.59,27.59,27.57,27.59,27953.0,22.9786,22.9786,22.9619,22.9786,27953.0
2017-11-30 15:20:00,27.59,27.65,27.58,27.63,63795.0,22.9786,23.0286,22.9703,23.0119,63795.0
2017-11-30 15:25:00,27.63,27.67,27.62,27.67,53753.0,23.0119,23.0452,23.0036,23.0452,53753.0
2017-11-30 15:30:00,27.67,27.67,27.61,27.67,220793.0,23.0452,23.0452,22.9952,23.0452,220793.0
2017-11-30 15:35:00,27.67,27.76,27.66,27.69,137671.0,23.0452,23.1202,23.0369,23.0619,137671.0
2017-11-30 15:40:00,27.69,27.73,27.68,27.7,81061.0,23.0619,23.0952,23.0535,23.0702,81061.0
2017-11-30 15:45:00,27.69,27.77,27.66,27.77,194782.0,23.0619,23.1285,23.0369,23.1285,194782.0
2017-11-30 15:50:00,27.77,27.8,27.64,27.67,332472.0,23.1285,23.1535,23.0202,23.0452,332472.0
2017-11-30 15:55:00,27.68,27.68,27.55,27.63,697566.0,23.0535,23.0535,22.9453,23.0119,697566.0
2017-12-01 09:30:00,27.76,27.96,27.76,27.85,50537.0,23.1202,23.2867,23.1202,23.1951,50537.0
2017-12-01 09:35:00,27.89,28.09,27.87,28.03,306381.0,23.2284,23.395,23.2118,23.345,306381.0
2017-12-01 09:40:00,28.01,28.43,28.0,28.32,269034.0,23.3284,23.6782,23.3201,23.5866,269034.0
2017-12-01 09:45:00,28.31,28.38,28.15,28.31,58736.0,23.5782,23.6365,23.445,23.5782,58736.0
2017-12-01 09:50:00,28.32,28.42,28.17,28.18,30091.0,23.5866,23.6699,23.4616,23.47,30091.0
2017-12-01 09:55:00,28.19,28.25,28.13,28.24,25616.0,23.4783,23.5283,23.4283,23.5199,25616.0
2017-12-01 10:00:00,28.25,28.28,28.19,28.22,107851.0,23.5283,23.5533,23.4783,23.5033,107851.0
2017-12-01 10:05:00,28.23,28.33,28.22,28.3,69758.0,23.5116,23.5949,23.5033,23.5699,69758.0
2017-12-01 10:10:00,28.3,28.3,28.12,28.13,58778.0,23.5699,23.5699,23.42,23.4283,58778.0
2017-12-01 10:15:00,28.13,28.2,28.12,28.17,28932.0,23.4283,23.4866,23.42,23.4616,28932.0
2017-12-01 10:20:00,28.17,28.19,28.09,28.14,35649.0,23.4616,23.4783,23.395,23.4367,35649.0
2017-12-01 10:25:00,28.14,28.15,28.11,28.14,23189.0,23.4367,23.445,23.4117,23.4367,23189.0
2017-12-01 10:30:00,28.13,28.15,28.03,28.04,30734.0,23.4283,23.445,23.345,23.3534,30734.0
2017-12-01 10:35:00,28.04,28.05,27.95,27.99,35731.0,23.3534,23.3617,23.2784,23.3117,35731.0
2017-12-01 10:40:00,27.99,28.02,27.97,27.99,31173.0,23.3117,23.3367,23.2951,23.3117,31173.0
2017-12-01 10:45:00,27.99,28.02,27.98,28.01,28408.0,23.3117,23.3367,23.3034,23.3284,28408.0
2017-12-01 10:50:00,28.01,28.09,28.0,28.06,34205.0,23.3284,23.395,23.3201,23.37,34205.0
2017-12-01 10:55:00,28.07,28.08,28.03,28.03,30043.0,23.3784,23.3867,23.345,23.345,30043.0
2017-12-01 11:00:00,28.04,28.04,27.99,28.0,42391.0,23.3534,23.3534,23.3117,23.3201,42391.0
2017-12-01 11:05:00,28.0,28.01,27.89,27.93,53450.0,23.3201,23.3284,23.2284,23.2618,53450.0
2017-12-01 11:10:00,27.94,28.01,27.76,28.0,100686.0,23.2701,23.3284,23.1202,23.3201,100686.0
2017-12-01 11:15:00,28.01,28.06,27.96,28.01,83120.0,23.3284,23.37,23.2867,23.3284,83120.0
2017-12-01 11:20:00,28.0,28.0,27.87,27.88,34016.0,23.3201,23.3201,23.2118,23.2201,34016.0
2017-12-01 11:25:00,27.87,27.94,27.85,27.87,37271.0,23.2118,23.2701,23.1951,23.2118,37271.0
2017-12-01 11:30:00,27.88,27.98,27.77,27.91,53460.0,23.2201,23.3034,23.1285,23.2451,53460.0
2017-12-01 11:35:00,27.89,27.92,27.81,27.86,24730.0,23.2284,23.2534,23.1618,23.2035,24730.0
2017-12-01 11:40:00,27.86,27.98,27.86,27.96,56879.0,23.2035,23.3034,23.2035,23.2867,56879.0
2017-12-01 11:45:00,27.95,28.02,27.94,27.99,72231.0,23.2784,23.3367,23.2701,23.3117,72231.0
2017-12-01 11:50:00,27.98,28.05,27.93,27.98,163906.0,23.3034,23.3617,23.2618,23.3034,163906.0
2017-12-01 11:55:00,27.99,28.05,27.91,28.04,40308.0,23.3117,23.3617,23.2451,23.3534,40308.0
2017-12-01 12:00:00,28.05,28.07,27.97,28.0,40429.0,23.3617,23.3784,23.2951,23.3201,40429.0
2017-12-01 12:05:00,28.0,28.01,27.93,27.96,65853.0,23.3201,23.3284,23.2618,23.2867,65853.0
2017-12-01 12:10:00,27.95,28.01,27.94,27.96,75024.0,23.2784,23.3284,23.2701,23.2867,75024.0
2017-12-01 12:15:00,27.96,28.1,27.96,28.02,71455.0,23.2867,23.4033,23.2867,23.3367,71455.0
2017-12-01 12:20:00,28.03,28.04,27.92,27.97,31438.0,23.345,23.3534,23.2534,23.2951,31438.0
2017-12-01 12:25:00,27.97,27.97,27.84,27.91,23608.0,23.2951,23.2951,23.1868,23.2451,23608.0
2017-12-01 12:30:00,27.93,27.98,27.92,27.95,28731.0,23.2618,23.3034,23.2534,23.2784,28731.0
2017-12-01 12:35:00,27.95,27.99,27.93,27.97,18999.0,23.2784,23.3117,23.2618,23.2951,18999.0
2017-12-01 12:40:00,27.97,28.01,27.96,28.0,25224.0,23.2951,23.3284,23.2867,23.3201,25224.0
2017-12-01 12:45:00,28.0,28.02,27.95,27.99,43369.0,23.3201,23.3367,23.2784,23.3117,43369.0
2017-12-01 12:50:00,27.98,28.01,27.94,28.0,48717.0,23.3034,23.3284,23.2701,23.3201,48717.0
2017-12-01 12:55:00,28.0,28.01,27.98,27.98,22390.0,23.3201,23.3284,23.3034,23.3034,22390.0
2017-12-01 13:00:00,27.99,28.01,27.96,28.0,26918.0,23.3117,23.3284,23.2867,23.3201,26918.0
2017-12-01 13:05:00,27.99,27.99,27.93,27.95,19017.0,23.3117,23.3117,23.2618,23.2784,19017.0
2017-12-01 13:10:00,27.94,28.0,27.94,27.98,20076.0,23.2701,23.3201,23.2701,23.3034,20076.0
2017-12-01 13:15:00,27.98,27.99,27.94,27.98,16032.0,23.3034,23.3117,23.2701,23.3034,16032.0
2017-12-01 13:20:00,27.99,28.05,27.98,28.03,25297.0,23.3117,23.3617,23.3034,23.345,25297.0
2017-12-01 13:25:00,28.03,28.03,27.97,27.98,10693.0,23.345,23.345,23.2951,23.3034,10693.0
2017-12-01 13:30:00,27.99,28.0,27.98,28.0,22715.0,23.3117,23.3201,23.3034,23.3201,22715.0
2017-12-01 13:35:00,28.0,28.01,27.92,27.93,90969.0,23.3201,23.3284,23.2534,23.2618,90969.0
2017-12-01 13:40:00,27.93,27.99,27.92,27.98,20550.0,23.2618,23.3117,23.2534,23.3034,20550.0
2017-12-01 13:45:00,27.99,28.01,27.96,27.99,25611.0,23.3117,23.3284,23.2867,23.3117,25611.0
2017-12-01 13:50:00,27.98,28.0,27.98,27.99,18170.0,23.3034,23.3201,23.3034,23.3117,18170.0
2017-12-01 13:55:00,27.98,28.0,27.97,27.98,23505.0,23.3034,23.3201,23.2951,23.3034,23505.0
2017-12-01 14:00:00,27.99,28.0,27.97,27.99,16429.0,23.3117,23.3201,23.2951,23.3117,16429.0
2017-12-01 14:05:00,28.0,28.0,27.97,27.98,22793.0,23.3201,23.3201,23.2951,23.3034,22793.0
2017-12-01 14:10:00,27.98,28.02,27.97,28.02,56633.0,23.3034,23.3367,23.2951,23.3367,56633.0
2017-12-01 14:15:00,28.02,28.16,28.01,28.13,31111.0,23.3367,23.4533,23.3284,23.4283,31111.0
2017-12-01 14:20:00,28.14,28.14,28.05,28.07,26017.0,23.4367,23.4367,23.3617,23.3784,26017.0
2017-12-01 14:25:00,28.06,28.12,28.05,28.09,24686.0,23.37,23.42,23.3617,23.395,24686.0
2017-12-01 14:30:00,28.08,28.08,28.05,28.06,21452.0,23.3867,23.3867,23.3617,23.37,21452.0
2017-12-01 14:35:00,28.05,28.08,28.04,28.06,23021.0,23.3617,23.3867,23.3534,23.37,23021.0
2017-12-01 14:40:00,28.05,28.05,28.01,28.05,42452.0,23.3617,23.3617,23.3284,23.3617,42452.0
2017-12-01 14:45:00,28.05,28.05,28.03,28.04,28677.0,23.3617,23.3617,23.345,23.3534,28677.0
2017-12-01 14:50:00,28.04,28.07,28.02,28.05,34855.0,23.3534,23.3784,23.3367,23.3617,34855.0
2017-12-01 14:55:00,28.05,28.07,28.03,28.05,38952.0,23.3617,23.3784,23.345,23.3617,38952.0
2017-12-01 15:00:00,28.06,28.06,28.02,28.05,40932.0,23.37,23.37,23.3367,23.3617,40932.0
2017-12-01 15:05:00,28.05,28.06,28.02,28.04,25666.0,23.3617,23.37,23.3367,23.3534,25666.0
2017-12-01 15:10:00,28.04,28.04,27.99,28.02,27763.0,23.3534,23.3534,23.3117,23.3367,27763.0
2017-12-01 15:15:00,28.02,28.07,28.01,28.05,43920.0,23.3367,23.3784,23.3284,23.3617,43920.0
2017-12-01 15:20:00,28.05,28.09,28.02,28.05,84928.0,23.3617,23.395,23.3367,23.3617,84928.0
2017-12-01 15:25:00,28.05,28.07,28.03,28.04,31472.0,23.3617,23.3784,23.345,23.3534,31472.0
2017-12-01 15:30:00,28.04,28.07,28.03,28.04,52532.0,23.3534,23.3784,23.345,23.3534,52532.0
2017-12-01 15:35:00,28.04,28.1,28.03,28.06,92271.0,23.3534,23.4033,23.345,23.37,92271.0
2017-12-01 15:40:00,28.06,28.07,27.96,27.98,139280.0,23.37,23.3784,23.2867,23.3034,139280.0
2017-12-01 15:45:00,27.99,28.0,27.91,27.91,111981.0,23.3117,23.3201,23.2451,23.2451,111981.0
2017-12-01 15:50:00,27.92,27.94,27.9,27.94,180548.0,23.2534,23.2701,23.2368,23.2701,180548.0
2017-12-01 15:55:00,27.94,27.95,27.86,27.94,354375.0,23.2701,23.2784,23.2035,23.2701,354375.0
2017-12-04 09:30:00,27.86,27.94,27.79,27.79,50666.0,23.2035,23.2701,23.1452,23.1452,50666.0
2017-12-04 09:35:00,27.81,27.81,27.67,27.77,40894.0,23.1618,23.1618,23.0452,23.1285,40894.0
2017-12-04 09:40:00,27.79,28.14,27.76,27.99,132738.0,23.1452,23.4367,23.1202,23.3117,132738.0
2017-12-04 09:45:00,28.01,28.06,27.96,28.04,96068.0,23.3284,23.37,23.2867,23.3534,96068.0
2017-12-04 09:50:00,28.04,28.12,27.92,27.92,43070.0,23.3534,23.42,23.2534,23.2534,43070.0
2017-12-04 09:55:00,27.93,27.94,27.78,27.85,44174.0,23.2618,23.2701,23.1368,23.1951,44174.0
2017-12-04 10:00:00,27.84,27.97,27.83,27.95,54781.0,23.1868,23.2951,23.1785,23.2784,54781.0
2017-12-04 10:05:00,27.95,27.96,27.79,27.83,57551.0,23.2784,23.2867,23.1452,23.1785,57551.0
2017-12-04 10:10:00,27.83,27.83,27.69,27.78,28050.0,23.1785,23.1785,23.0619,23.1368,28050.0
2017-12-04 10:15:00,27.77,27.82,27.73,27.74,31652.0,23.1285,23.1701,23.0952,23.1035,31652.0
2017-12-04 10:20:00,27.75,27.81,27.73,27.78,121270.0,23.1118,23.1618,23.0952,23.1368,121270.0
2017-12-04 10:25:00,27.78,27.78,27.66,27.7,32316.0,23.1368,23.1368,23.0369,23.0702,32316.0
2017-12-04 10:30:00,27.71,27.71,27.59,27.61,52035.0,23.0785,23.0785,22.9786,22.9952,52035.0
2017-12-04 10:35:00,27.61,27.68,27.6,27.65,28783.0,22.9952,23.0535,22.9869,23.0286,28783.0
2017-12-04 10:40:00,27.66,27.72,27.66,27.66,60478.0,23.0369,23.0869,23.0369,23.0369,60478.0
2017-12-04 10:45:00,27.67,27.67,27.58,27.59,28143.0,23.0452,23.0452,22.9703,22.9786,28143.0
2017-12-04 10:50:00,27.58,27.59,27.53,27.54,27413.0,22.9703,22.9786,22.9286,22.9369,27413.0
2017-12-04 10:55:00,27.54,27.59,27.49,27.55,37398.0,22.9369,22.9786,22.8953,22.9453,37398.0
2017-12-04 11:00:00,27.56,27.57,27.52,27.55,31929.0,22.9536,22.9619,22.9203,22.9453,31929.0
2017-12-04 11:05:00,27.55,27.61,27.55,27.56,150222.0,22.9453,22.9952,22.9453,22.9536,150222.0
2017-12-04 11:10:00,27.57,27.6,27.49,27.58,46206.0,22.9619,22.9869,22.8953,22.9703,46206.0
2017-12-04 11:15:00,27.59,27.59,27.54,27.56,39538.0,22.9786,22.9786,22.9369,22.9536,39538.0
2017-12-04 11:20:00,27.56,27.58,27.54,27.56,17266.0,22.9536,22.9703,22.9369,22.9536,17266.0
2017-12-04 11:25:00,27.55,27.6,27.55,27.59,25402.0,22.9453,22.9869,22.9453,22.9786,25402.0
2017-12-04 11:30:00,27.6,27.62,27.58,27.61,51441.0,22.9869,23.0036,22.9703,22.9952,51441.0
2017-12-04 11:35:00,27.61,27.61,27.59,27.6,16910.0,22.9952,22.9952,22.9786,22.9869,16910.0
2017-12-04 11:40:00,27.59,27.64,27.59,27.62,20104.0,22.9786,23.0202,22.9786,23.0036,20104.0
2017-12-04 11:45:00,27.62,27.66,27.6,27.65,28090.0,23.0036,23.0369,22.9869,23.0286,28090.0
2017-12-04 11:50:00,27.65,27.71,27.64,27.67,53492.0,23.0286,23.0785,23.0202,23.0452,53492.0
2017-12-04 11:55:00,27.66,27.67,27.63,27.67,16506.0,23.0369,23.0452,23.0119,23.0452,16506.0
2017-12-04 12:00:00,27.66,27.78,27.64,27.75,150343.0,23.0369,23.1368,23.0202,23.1118,150343.0
2017-12-04 12:05:00,27.75,27.81,27.75,27.77,20343.0,23.1118,23.1618,23.1118,23.1285,20343.0
2017-12-04 12:10:00,27.78,27.8,27.74,27.79,22441.0,23.1368,23.1535,23.1035,23.1452,22441.0
2017-12-04 12:15:00,27.79,27.81,27.77,27.78,30761.0,23.1452,23.1618,23.1285,23.1368,30761.0
2017-12-04 12:20:00,27.78,27.78,27.67,27.69,36478.0,23.1368,23.1368,23.0452,23.0619,36478.0
2017-12-04 12:25:00,27.7,27.7,27.62,27.65,26629.0,23.0702,23.0702,23.0036,23.0286,26629.0
2017-12-04 12:30:00,27.64,27.65,27.61,27.62,21609.0,23.0202,23.0286,22.9952,23.0036,21609.0
2017-12-04 12:35:00,27.63,27.63,27.58,27.59,14418.0,23.0119,23.0119,22.9703,22.9786,14418.0
2017-12-04 12:40:00,27.58,27.59,27.51,27.52,25811.0,22.9703,22.9786,22.912,22.9203,25811.0
2017-12-04 12:45:00,27.52,27.57,27.5,27.56,69891.0,22.9203,22.9619,22.9036,22.9536,69891.0
2017-12-04 12:50:00,27.56,27.61,27.55,27.57,23819.0,22.9536,22.9952,22.9453,22.9619,23819.0
2017-12-04 12:55:00,27.58,27.58,27.55,27.55,17048.0,22.9703,22.9703,22.9453,22.9453,17048.0
2017-12-04 13:00:00,27.56,27.61,27.55,27.58,58484.0,22.9536,22.9952,22.9453,22.9703,58484.0
2017-12-04 13:05:00,27.59,27.61,27.54,27.55,44214.0,22.9786,22.9952,22.9369,22.9453,44214.0
2017-12-04 13:10:00,27.54,27.57,27.51,27.52,19648.0,22.9369,22.9619,22.912,22.9203,19648.0
2017-12-04 13:15:00,27.52,27.53,27.49,27.5,19058.0,22.9203,22.9286,22.8953,22.9036,19058.0
2017-12-04 13:20:00,27.5,27.55,27.49,27.55,28613.0,22.9036,22.9453,22.8953,22.9453,28613.0
2017-12-04 13:25:00,27.55,27.56,27.49,27.5,22813.0,22.9453,22.9536,22.8953,22.9036,22813.0
2017-12-04 13:30:00,27.49,27.5,27.44,27.46,35161.0,22.8953,22.9036,22.8537,22.8703,35161.0
2017-12-04 13:35:00,27.45,27.46,27.43,27.46,14954.0,22.862,22.8703,22.8453,22.8703,14954.0
2017-12-04 13:40:00,27.46,27.55,27.45,27.55,33719.0,22.8703,22.9453,22.862,22.9453,33719.0
2017-12-04 13:45:00,27.55,27.55,27.5,27.5,19391.0,22.9453,22.9453,22.9036,22.9036,19391.0
2017-12-04 13:50:00,27.51,27.56,27.5,27.55,16529.0,22.912,22.9536,22.9036,22.9453,16529.0
2017-12-04 13:55:00,27.55,27.56,27.53,27.56,16948.0,22.9453,22.9536,22.9286,22.9536,16948.0
2017-12-04 14:00:00,27.55,27.56,27.48,27.49,33428.0,22.9453,22.9536,22.887,22.8953,33428.0
2017-12-04 14:05:00,27.49,27.56,27.47,27.55,45758.0,22.8953,22.9536,22.8786,22.9453,45758.0
2017-12-04 14:10:00,27.55,27.56,27.51,27.51,29782.0,22.9453,22.9536,22.912,22.912,29782.0
2017-12-04 14:15:00,27.52,27.6,27.51,27.59,53776.0,22.9203,22.9869,22.912,22.9786,53776.0
2017-12-04 14:20:00,27.59,27.62,27.56,27.58,37556.0,22.9786,23.0036,22.9536,22.9703,37556.0
2017-12-04 14:25:00,27.57,27.58,27.52,27.53,30113.0,22.9619,22.9703,22.9203,22.9286,30113.0
2017-12-04 14:30:00,27.53,27.53,27.5,27.52,42300.0,22.9286,22.9286,22.9036,22.9203,42300.0
2017-12-04 14:35:00,27.51,27.58,27.51,27.57,32615.0,22.912,22.9703,22.912,22.9619,32615.0
2017-12-04 14:40:00,27.57,27.58,27.56,27.58,25171.0,22.9619,22.9703,22.9536,22.9703,25171.0
2017-12-04 14:45:00,27.57,27.59,27.55,27.55,39417.0,22.9619,22.9786,22.9453,22.9453,39417.0
2017-12-04 14:50:00,27.55,27.58,27.54,27.55,34131.0,22.9453,22.9703,22.9369,22.9453,34131.0
2017-12-04 14:55:00,27.55,27.58,27.54,27.56,36926.0,22.9453,22.9703,22.9369,22.9536,36926.0
2017-12-04 15:00:00,27.56,27.56,27.5,27.54,69381.0,22.9536,22.9536,22.9036,22.9369,69381.0
2017-12-04 15:05:00,27.54,27.58,27.53,27.58,44715.0,22.9369,22.9703,22.9286,22.9703,44715.0
2017-12-04 15:10:00,27.58,27.6,27.54,27.55,53827.0,22.9703,22.9869,22.9369,22.9453,53827.0
2017-12-04 15:15:00,27.55,27.56,27.49,27.5,95925.0,22.9453,22.9536,22.8953,22.9036,95925.0
2017-12-04 15:20:00,27.5,27.53,27.49,27.52,77378.0,22.9036,22.9286,22.8953,22.9203,77378.0
2017-12-04 15:25:00,27.52,27.53,27.5,27.53,97249.0,22.9203,22.9286,22.9036,22.9286,97249.0
2017-12-04 15:30:00,27.53,27.53,27.45,27.5,187816.0,22.9286,22.9286,22.862,22.9036,187816.0
2017-12-04 15:35:00,27.5,27.51,27.46,27.49,130355.0,22.9036,22.912,22.8703,22.8953,130355.0
2017-12-04 15:40:00,27.48,27.49,27.44,27.46,185759.0,22.887,22.8953,22.8537,22.8703,185759.0
2017-12-04 15:45:00,27.46,27.48,27.34,27.39,206121.0,22.8703,22.887,22.7704,22.812,206121.0
2017-12-04 15:50:00,27.39,27.41,27.35,27.35,329555.0,22.812,22.8287,22.7787,22.7787,329555.0
2017-12-04 15:55:00,27.35,27.47,27.35,27.4,842339.0,22.7787,22.8786,22.7787,22.8203,842339.0
2017-12-05 09:30:00,27.36,27.5,27.19,27.5,56787.0,22.787,22.9036,22.6454,22.9036,56787.0
2017-12-05 09:35:00,27.49,27.68,27.45,27.64,38997.0,22.8953,23.0535,22.862,23.0202,38997.0
2017-12-05 09:40:00,27.7,27.77,27.6,27.65,30856.0,23.0702,23.1285,22.9869,23.0286,30856.0
2017-12-05 09:45:00,27.64,27.72,27.61,27.68,51178.0,23.0202,23.0869,22.9952,23.0535,51178.0
2017-12-05 09:50:00,27.7,27.73,27.52,27.53,39589.0,23.0702,23.0952,22.9203,22.9286,39589.0
2017-12-05 09:55:00,27.53,27.56,27.49,27.51,36192.0,22.9286,22.9536,22.8953,22.912,36192.0
2017-12-05 10:00:00,27.52,27.52,27.42,27.43,43838.0,22.9203,22.9203,22.837,22.8453,43838.0
2017-12-05 10:05:00,27.43,27.45,27.4,27.41,29191.0,22.8453,22.862,22.8203,22.8287,29191.0
2017-12-05 10:10:00,27.41,27.5,27.4,27.49,53558.0,22.8287,22.9036,22.8203,22.8953,53558.0
2017-12-05 10:15:00,27.49,27.52,27.38,27.39,80029.0,22.8953,22.9203,22.8037,22.812,80029.0
2017-12-05 10:20:00,27.39,27.41,27.31,27.32,22071.0,22.812,22.8287,22.7454,22.7537,22071.0
2017-12-05 10:25:00,27.33,27.36,27.3,27.32,30240.0,22.762,22.787,22.7371,22.7537,30240.0
2017-12-05 10:30:00,27.31,27.31,27.2,27.21,31955.0,22.7454,22.7454,22.6538,22.6621,31955.0
2017-12-05 10:35:00,27.23,27.28,27.17,27.26,314132.0,22.6788,22.7204,22.6288,22.7037,314132.0
2017-12-05 10:40:00,27.25,27.42,27.25,27.39,44067.0,22.6954,22.837,22.6954,22.812,44067.0
2017-12-05 10:45:00,27.4,27.41,27.37,27.41,16209.0,22.8203,22.8287,22.7954,22.8287,16209.0
2017-12-05 10:50:00,27.4,27.41,27.36,27.38,19324.0,22.8203,22.8287,22.787,22.8037,19324.0
2017-12-05 10:55:00,27.38,27.41,27.38,27.39,23955.0,22.8037,22.8287,22.8037,22.812,23955.0
2017-12-05 11:00:00,27.39,27.41,27.38,27.39,18703.0,22.812,22.8287,22.8037,22.812,18703.0
2017-12-05 11:05:00,27.39,27.41,27.38,27.4,22549.0,22.812,22.8287,22.8037,22.8203,22549.0
2017-12-05 11:10:00,27.41,27.43,27.39,27.43,24580.0,22.8287,22.8453,22.812,22.8453,24580.0
2017-12-05 11:15:00,27.43,27.49,27.4,27.44,31993.0,22.8453,22.8953,22.8203,22.8537,31993.0
2017-12-05 11:20:00,27.45,27.47,27.44,27.45,14485.0,22.862,22.8786,22.8537,22.862,14485.0
2017-12-05 11:25:00,27.45,27.47,27.42,27.46,21848.0,22.862,22.8786,22.837,22.8703,21848.0
2017-12-05 11:30:00,27.46,27.46,27.4,27.44,22145.0,22.8703,22.8703,22.8203,22.8537,22145.0
2017-12-05 11:35:00,27.44,27.49,27.44,27.45,25091.0,22.8537,22.8953,22.8537,22.862,25091.0
2017-12-05 11:40:00,27.46,27.56,27.45,27.54,56873.0,22.8703,22.9536,22.862,22.9369,56873.0
2017-12-05 11:45:00,27.55,27.55,27.43,27.47,23375.0,22.9453,22.9453,22.8453,22.8786,23375.0
2017-12-05 11:50:00,27.48,27.53,27.48,27.52,14420.0,22.887,22.9286,22.887,22.9203,14420.0
2017-12-05 11:55:00,27.53,27.53,27.46,27.47,20746.0,22.9286,22.9286,22.8703,22.8786,20746.0
2017-12-05 12:00:00,27.47,27.5,27.45,27.48,31828.0,22.8786,22.9036,22.862,22.887,31828.0
2017-12-05 12:05:00,27.48,27.55,27.47,27.54,23837.0,22.887,22.9453,22.8786,22.9369,23837.0
2017-12-05 12:10:00,27.55,27.6,27.5,27.53,27449.0,22.9453,22.9869,22.9036,22.9286,27449.0
2017-12-05 12:15:00,27.54,27.54,27.47,27.48,29083.0,22.9369,22.9369,22.8786,22.887,29083.0
2017-12-05 12:20:00,27.47,27.53,27.44,27.52,16388.0,22.8786,22.9286,22.8537,22.9203,16388.0
2017-12-05 12:25:00,27.53,27.54,27.49,27.5,23293.0,22.9286,22.9369,22.8953,22.9036,23293.0
2017-12-05 12:30:00,27.49,27.5,27.46,27.5,23646.0,22.8953,22.9036,22.8703,22.9036,23646.0
2017-12-05 12:35:00,27.5,27.51,27.46,27.48,22825.0,22.9036,22.912,22.8703,22.887,22825.0
2017-12-05 12:40:00,27.48,27.5,27.46,27.49,12191.0,22.887,22.9036,22.8703,22.8953,12191.0
2017-12-05 12:45:00,27.5,27.5,27.46,27.46,17951.0,22.9036,22.9036,22.8703,22.8703,17951.0
2017-12-05 12:50:00,27.46,27.48,27.46,27.47,12932.0,22.8703,22.887,22.8703,22.8786,12932.0
2017-12-05 12:55:00,27.47,27.5,27.43,27.46,21702.0,22.8786,22.9036,22.8453,22.8703,21702.0
2017-12-05 13:00:00,27.45,27.48,27.45,27.45,14228.0,22.862,22.887,22.862,22.862,14228.0
2017-12-05 13:05:00,27.44,27.44,27.38,27.39,19507.0,22.8537,22.8537,22.8037,22.812,19507.0
2017-12-05 13:10:00,27.39,27.41,27.38,27.4,13014.0,22.812,22.8287,22.8037,22.8203,13014.0
2017-12-05 13:15:00,27.4,27.41,27.38,27.39,18958.0,22.8203,22.8287,22.8037,22.812,18958.0
2017-12-05 13:20:00,27.39,27.44,27.39,27.44,21119.0,22.812,22.8537,22.812,22.8537,21119.0
2017-12-05 13:25:00,27.44,27.47,27.43,27.46,18531.0,22.8537,22.8786,22.8453,22.8703,18531.0
2017-12-05 13:30:00,27.46,27.47,27.39,27.4,13026.0,22.8703,22.8786,22.812,22.8203,13026.0
2017-12-05 13:35:00,27.4,27.42,27.4,27.4,6675.0,22.8203,22.837,22.8203,22.8203,6675.0
2017-12-05 13:40:00,27.4,27.42,27.4,27.42,11525.0,22.8203,22.837,22.8203,22.837,11525.0
2017-12-05 13:45:00,27.42,27.42,27.38,27.4,13707.0,22.837,22.837,22.8037,22.8203,13707.0
2017-12-05 13:50:00,27.4,27.42,27.4,27.42,10438.0,22.8203,22.837,22.8203,22.837,10438.0
2017-12-05 13:55:00,27.41,27.42,27.39,27.4,10274.0,22.8287,22.837,22.812,22.8203,10274.0
2017-12-05 14:00:00,27.4,27.42,27.38,27.39,23005.0,22.8203,22.837,22.8037,22.812,23005.0
2017-12-05 14:05:00,27.39,27.42,27.38,27.42,15294.0,22.812,22.837,22.8037,22.837,15294.0
2017-12-05 14:10:00,27.41,27.41,27.39,27.4,16019.0,22.8287,22.8287,22.812,22.8203,16019.0
2017-12-05 14:15:00,27.4,27.41,27.39,27.39,14076.0,22.8203,22.8287,22.812,22.812,14076.0
2017-12-05 14:20:00,27.4,27.41,27.37,27.39,23803.0,22.8203,22.8287,22.7954,22.812,23803.0
2017-12-05 14:25:00,27.39,27.41,27.38,27.39,19553.0,22.812,22.8287,22.8037,22.812,19553.0
2017-12-05 14:30:00,27.39,27.4,27.36,27.39,34441.0,22.812,22.8203,22.787,22.812,34441.0
2017-12-05 14:35:00,27.39,27.41,27.37,27.38,31082.0,22.812,22.8287,22.7954,22.8037,31082.0
2017-12-05 14:40:00,27.38,27.4,27.37,27.38,32062.0,22.8037,22.8203,22.7954,22.8037,32062.0
2017-12-05 14:45:00,27.38,27.38,27.33,27.34,26966.0,22.8037,22.8037,22.762,22.7704,26966.0
2017-12-05 14:50:00,27.34,27.37,27.34,27.36,21473.0,22.7704,22.7954,22.7704,22.787,21473.0
2017-12-05 14:55:00,27.35,27.37,27.33,27.35,28052.0,22.7787,22.7954,22.762,22.7787,28052.0
2017-12-05 15:00:00,27.35,27.4,27.34,27.4,17087.0,22.7787,22.8203,22.7704,22.8203,17087.0
2017-12-05 15:05:00,27.4,27.4,27.32,27.35,56847.0,22.8203,22.8203,22.7537,22.7787,56847.0
2017-12-05 15:10:00,27.35,27.4,27.34,27.39,14163.0,22.7787,22.8203,22.7704,22.812,14163.0
2017-12-05 15:15:00,27.38,27.38,27.33,27.36,20391.0,22.8037,22.8037,22.762,22.787,20391.0
2017-12-05 15:20:00,27.37,27.4,27.35,27.39,23931.0,22.7954,22.8203,22.7787,22.812,23931.0
2017-12-05 15:25:00,27.39,27.41,27.36,27.39,20036.0,22.812,22.8287,22.787,22.812,20036.0
2017-12-05 15:30:00,27.4,27.4,27.35,27.35,30428.0,22.8203,22.8203,22.7787,22.7787,30428.0
2017-12-05 15:35:00,27.36,27.36,27.31,27.34,32506.0,22.787,22.787,22.7454,22.7704,32506.0
2017-12-05 15:40:00,27.33,27.37,27.33,27.34,43866.0,22.762,22.7954,22.762,22.7704,43866.0
2017-12-05 15:45:00,27.33,27.34,27.28,27.3,166547.0,22.762,22.7704,22.7204,22.7371,166547.0
2017-12-05 15:50:00,27.3,27.32,27.29,27.3,108183.0,22.7371,22.7537,22.7287,22.7371,108183.0
2017-12-05 15:55:00,27.3,27.34,27.29,27.33,208229.0,22.7371,22.7704,22.7287,22.762,208229.0
2017-12-06 09:30:00,27.34,27.43,27.29,27.36,41723.0,22.7704,22.8453,22.7287,22.787,41723.0
2017-12-06 09:35:00,27.38,27.38,27.19,27.31,30496.0,22.8037,22.8037,22.6454,22.7454,30496.0
2017-12-06 09:40:00,27.32,27.41,27.31,27.33,12505.0,22.7537,22.8287,22.7454,22.762,12505.0
2017-12-06 09:45:00,27.33,27.33,27.24,27.25,13922.0,22.762,22.762,22.6871,22.6954,13922.0
2017-12-06 09:50:00,27.26,27.27,27.21,27.26,17406.0,22.7037,22.7121,22.6621,22.7037,17406.0
2017-12-06 09:55:00,27.26,27.26,27.21,27.23,20299.0,22.7037,22.7037,22.6621,22.6788,20299.0
2017-12-06 10:00:00,27.23,27.23,27.05,27.11,60534.0,22.6788,22.6788,22.5288,22.5788,60534.0
2017-12-06 10:05:00,27.11,27.15,27.08,27.12,16316.0,22.5788,22.6121,22.5538,22.5871,16316.0
2017-12-06 10:10:00,27.13,27.13,27.07,27.1,14584.0,22.5955,22.5955,22.5455,22.5705,14584.0
2017-12-06 10:15:00,27.1,27.24,27.09,27.24,35178.0,22.5705,22.6871,22.5622,22.6871,35178.0
2017-12-06 10:20:00,27.23,27.31,27.23,27.26,17626.0,22.6788,22.7454,22.6788,22.7037,17626.0
2017-12-06 10:25:00,27.26,27.31,27.26,27.29,10672.0,22.7037,22.7454,22.7037,22.7287,10672.0
2017-12-06 10:30:00,27.31,27.32,27.27,27.27,11505.0,22.7454,22.7537,22.7121,22.7121,11505.0
2017-12-06 10:35:00,27.27,27.27,27.17,27.19,17782.0,22.7121,22.7121,22.6288,22.6454,17782.0
2017-12-06 10:40:00,27.19,27.27,27.18,27.23,13953.0,22.6454,22.7121,22.6371,22.6788,13953.0
2017-12-06 10:45:00,27.23,27.27,27.22,27.25,14112.0,22.6788,22.7121,22.6704,22.6954,14112.0
2017-12-06 10:50:00,27.25,27.28,27.23,27.28,9980.0,22.6954,22.7204,22.6788,22.7204,9980.0
2017-12-06 10:55:00,27.29,27.36,27.28,27.33,19279.0,22.7287,22.787,22.7204,22.762,19279.0
2017-12-06 11:00:00,27.33,27.34,27.3,27.3,104387.0,22.762,22.7704,22.7371,22.7371,104387.0
2017-12-06 11:05:00,27.3,27.42,27.3,27.41,88337.0,22.7371,22.837,22.7371,22.8287,88337.0
2017-12-06 11:10:00,27.41,27.45,27.39,27.45,25315.0,22.8287,22.862,22.812,22.862,25315.0
2017-12-06 11:15:00,27.44,27.48,27.43,27.47,17810.0,22.8537,22.887,22.8453,22.8786,17810.0
2017-12-06 11:20:00,27.47,27.57,27.47,27.54,96219.0,22.8786,22.9619,22.8786,22.9369,96219.0
2017-12-06 11:25:00,27.54,27.54,27.51,27.52,18326.0,22.9369,22.9369,22.912,22.9203,18326.0
2017-12-06 11:30:00,27.51,27.57,27.5,27.57,48540.0,22.912,22.9619,22.9036,22.9619,48540.0
2017-12-06 11:35:00,27.57,27.63,27.57,27.63,21020.0,22.9619,23.0119,22.9619,23.0119,21020.0
2017-12-06 11:40:00,27.63,27.69,27.59,27.6,31585.0,23.0119,23.0619,22.9786,22.9869,31585.0
2017-12-06 11:45:00,27.6,27.66,27.59,27.6,17534.0,22.9869,23.0369,22.9786,22.9869,17534.0
2017-12-06 11:50:00,27.6,27.63,27.56,27.62,22497.0,22.9869,23.0119,22.9536,23.0036,22497.0
2017-12-06 11:55:00,27.62,27.63,27.55,27.62,30759.0,23.0036,23.0119,22.9453,23.0036,30759.0
2017-12-06 12:00:00,27.62,27.62,27.54,27.57,15506.0,23.0036,23.0036,22.9369,22.9619,15506.0
2017-12-06 12:05:00,27.57,27.58,27.56,27.58,10094.0,22.9619,22.9703,22.9536,22.9703,10094.0
2017-12-06 12:10:00,27.58,27.58,27.5,27.51,23669.0,22.9703,22.9703,22.9036,22.912,23669.0
2017-12-06 12:15:00,27.51,27.52,27.45,27.45,24972.0,22.912,22.9203,22.862,22.862,24972.0
2017-12-06 12:20:00,27.46,27.49,27.45,27.47,13474.0,22.8703,22.8953,22.862,22.8786,13474.0
2017-12-06 12:25:00,27.48,27.51,27.47,27.47,12351.0,22.887,22.912,22.8786,22.8786,12351.0
2017-12-06 12:30:00,27.47,27.47,27.44,27.47,12950.0,22.8786,22.8786,22.8537,22.8786,12950.0
2017-12-06 12:35:00,27.47,27.49,27.44,27.45,25635.0,22.8786,22.8953,22.8537,22.862,25635.0
2017-12-06 12:40:00,27.45,27.47,27.43,27.44,27678.0,22.862,22.8786,22.8453,22.8537,27678.0
2017-12-06 12:45:00,27.44,27.45,27.43,27.43,9857.0,22.8537,22.862,22.8453,22.8453,9857.0
2017-12-06 12:50:00,27.44,27.44,27.38,27.4,20129.0,22.8537,22.8537,22.8037,22.8203,20129.0
2017-12-06 12:55:00,27.4,27.41,27.35,27.36,31259.0,22.8203,22.8287,22.7787,22.787,31259.0
2017-12-06 13:00:00,27.36,27.36,27.33,27.34,20163.0,22.787,22.787,22.762,22.7704,20163.0
2017-12-06 13:05:00,27.34,27.35,27.31,27.35,21965.0,22.7704,22.7787,22.7454,22.7787,21965.0
2017-12-06 13:10:00,27.35,27.37,27.33,27.34,23664.0,22.7787,22.7954,22.762,22.7704,23664.0
2017-12-06 13:15:00,27.34,27.4,27.32,27.36,26484.0,22.7704,22.8203,22.7537,22.787,26484.0
2017-12-06 13:20:00,27.35,27.4,27.35,27.39,8600.0,22.7787,22.8203,22.7787,22.812,8600.0
2017-12-06 13:25:00,27.4,27.4,27.37,27.38,10256.0,22.8203,22.8203,22.7954,22.8037,10256.0
2017-12-06 13:30:00,27.38,27.41,27.37,27.4,13402.0,22.8037,22.8287,22.7954,22.8203,13402.0
2017-12-06 13:35:00,27.4,27.4,27.38,27.39,12458.0,22.8203,22.8203,22.8037,22.812,12458.0
2017-12-06 13:40:00,27.39,27.4,27.38,27.4,4750.0,22.812,22.8203,22.8037,22.8203,4750.0
2017-12-06 13:45:00,27.39,27.41,27.32,27.34,22897.0,22.812,22.8287,22.7537,22.7704,22897.0
2017-12-06 13:50:00,27.34,27.35,27.32,27.33,18714.0,22.7704,22.7787,22.7537,22.762,18714.0
2017-12-06 13:55:00,27.34,27.36,27.34,27.36,13483.0,22.7704,22.787,22.7704,22.787,13483.0
2017-12-06 14:00:00,27.37,27.4,27.36,27.39,13420.0,22.7954,22.8203,22.787,22.812,13420.0
2017-12-06 14:05:00,27.39,27.4,27.36,27.37,12689.0,22.812,22.8203,22.787,22.7954,12689.0
2017-12-06 14:10:00,27.37,27.38,27.37,27.38,10039.0,22.7954,22.8037,22.7954,22.8037,10039.0
2017-12-06 14:15:00,27.37,27.41,27.37,27.39,20842.0,22.7954,22.8287,22.7954,22.812,20842.0
2017-12-06 14:20:00,27.4,27.4,27.38,27.39,10420.0,22.8203,22.8203,22.8037,22.812,10420.0
2017-12-06 14:25:00,27.39,27.39,27.36,27.39,13237.0,22.812,22.812,22.787,22.812,13237.0
2017-12-06 14:30:00,27.39,27.41,27.38,27.4,24225.0,22.812,22.8287,22.8037,22.8203,24225.0
2017-12-06 14:35:00,27.4,27.41,27.38,27.38,21205.0,22.8203,22.8287,22.8037,22.8037,21205.0
2017-12-06 14:40:00,27.39,27.39,27.35,27.36,18021.0,22.812,22.812,22.7787,22.787,18021.0
2017-12-06 14:45:00,27.36,27.4,27.35,27.4,13671.0,22.787,22.8203,22.7787,22.8203,13671.0
2017-12-06 14:50:00,27.4,27.42,27.39,27.41,17880.0,22.8203,22.837,22.812,22.8287,17880.0
2017-12-06 14:55:00,27.41,27.43,27.38,27.38,27333.0,22.8287,22.8453,22.8037,22.8037,27333.0
2017-12-06 15:00:00,27.38,27.39,27.36,27.37,14680.0,22.8037,22.812,22.787,22.7954,14680.0
2017-12-06 15:05:00,27.37,27.41,27.36,27.4,83055.0,22.7954,22.8287,22.787,22.8203,83055.0
2017-12-06 15:10:00,27.4,27.42,27.39,27.41,27158.0,22.8203,22.837,22.812,22.8287,27158.0
2017-12-06 15:15:00,27.41,27.43,27.39,27.39,80948.0,22.8287,22.8453,22.812,22.812,80948.0
2017-12-06 15:20:00,27.4,27.4,27.36,27.38,27460.0,22.8203,22.8203,22.787,22.8037,27460.0
2017-12-06 15:25:00,27.37,27.38,27.33,27.33,23678.0,22.7954,22.8037,22.762,22.762,23678.0
2017-12-06 15:30:00,27.33,27.34,27.31,27.32,37023.0,22.762,22.7704,22.7454,22.7537,37023.0
2017-12-06 15:35:00,27.33,27.33,27.31,27.32,18331.0,22.762,22.762,22.7454,22.7537,18331.0
2017-12-06 15:40:00,27.32,27.32,27.29,27.32,51520.0,22.7537,22.7537,22.7287,22.7537,51520.0
2017-12-06 15:45:00,27.32,27.34,27.26,27.26,68210.0,22.7537,22.7704,22.7037,22.7037,68210.0
2017-12-06 15:50:00,27.25,27.27,27.23,27.26,72147.0,22.6954,22.7121,22.6788,22.7037,72147.0
2017-12-06 15:55:00,27.26,27.3,27.25,27.29,184524.0,22.7037,22.7371,22.6954,22.7287,184524.0
2017-12-07 09:30:00,27.16,27.26,27.06,27.23,30393.0,22.6205,22.7037,22.5372,22.6788,30393.0
2017-12-07 09:35:00,27.23,27.23,27.15,27.21,27693.0,22.6788,22.6788,22.6121,22.6621,27693.0
2017-12-07 09:40:00,27.22,27.24,27.12,27.14,46991.0,22.6704,22.6871,22.5871,22.6038,46991.0
2017-12-07 09:45:00,27.14,27.37,27.14,27.37,32718.0,22.6038,22.7954,22.6038,22.7954,32718.0
2017-12-07 09:50:00,27.36,27.37,27.32,27.33,25028.0,22.787,22.7954,22.7537,22.762,25028.0
2017-12-07 09:55:00,27.33,27.35,27.3,27.35,12913.0,22.762,22.7787,22.7371,22.7787,12913.0
2017-12-07 10:00:00,27.35,27.41,27.33,27.33,35682.0,22.7787,22.8287,22.762,22.762,35682.0
2017-12-07 10:05:00,27.33,27.35,27.23,27.25,16847.0,22.762,22.7787,22.6788,22.6954,16847.0
2017-12-07 10:10:00,27.25,27.35,27.23,27.33,29667.0,22.6954,22.7787,22.6788,22.762,29667.0
2017-12-07 10:15:00,27.34,27.36,27.32,27.32,24049.0,22.7704,22.787,22.7537,22.7537,24049.0
2017-12-07 10:20:00,27.32,27.35,27.26,27.26,16484.0,22.7537,22.7787,22.7037,22.7037,16484.0
2017-12-07 10:25:00,27.27,27.3,27.2,27.26,21984.0,22.7121,22.7371,22.6538,22.7037,21984.0
2017-12-07 10:30:00,27.25,27.33,27.24,27.32,19834.0,22.6954,22.762,22.6871,22.7537,19834.0
2017-12-07 10:35:00,27.31,27.36,27.3,27.35,26684.0,22.7454,22.787,22.7371,22.7787,26684.0
2017-12-07 10:40:00,27.34,27.4,27.3,27.4,119824.0,22.7704,22.8203,22.7371,22.8203,119824.0
2017-12-07 10:45:00,27.39,27.49,27.38,27.45,119024.0,22.812,22.8953,22.8037,22.862,119024.0
2017-12-07 10:50:00,27.45,27.47,27.35,27.41,67239.0,22.862,22.8786,22.7787,22.8287,67239.0
2017-12-07 10:55:00,27.42,27.51,27.41,27.42,22564.0,22.837,22.912,22.8287,22.837,22564.0
2017-12-07 11:00:00,27.42,27.51,27.41,27.44,37412.0,22.837,22.912,22.8287,22.8537,37412.0
2017-12-07 11:05:00,27.43,27.51,27.43,27.49,92668.0,22.8453,22.912,22.8453,22.8953,92668.0
2017-12-07 11:10:00,27.49,27.54,27.45,27.53,69143.0,22.8953,22.9369,22.862,22.9286,69143.0
2017-12-07 11:15:00,27.53,27.59,27.5,27.54,73680.0,22.9286,22.9786,22.9036,22.9369,73680.0
2017-12-07 11:20:00,27.54,27.68,27.54,27.57,100290.0,22.9369,23.0535,22.9369,22.9619,100290.0
2017-12-07 11:25:00,27.58,27.64,27.55,27.62,22917.0,22.9703,23.0202,22.9453,23.0036,22917.0
2017-12-07 11:30:00,27.62,27.62,27.51,27.55,24628.0,23.0036,23.0036,22.912,22.9453,24628.0
2017-12-07 11:35:00,27.55,27.57,27.52,27.57,22375.0,22.9453,22.9619,22.9203,22.9619,22375.0
2017-12-07 11:40:00,27.57,27.6,27.55,27.59,53320.0,22.9619,22.9869,22.9453,22.9786,53320.0
2017-12-07 11:45:00,27.59,27.65,27.58,27.62,57132.0,22.9786,23.0286,22.9703,23.0036,57132.0
2017-12-07 11:50:00,27.62,27.7,27.62,27.64,45046.0,23.0036,23.0702,23.0036,23.0202,45046.0
2017-12-07 11:55:00,27.64,27.69,27.64,27.64,40754.0,23.0202,23.0619,23.0202,23.0202,40754.0
2017-12-07 12:00:00,27.65,27.65,27.59,27.63,46567.0,23.0286,23.0286,22.9786,23.0119,46567.0
2017-12-07 12:05:00,27.62,27.65,27.62,27.63,16856.0,23.0036,23.0286,23.0036,23.0119,16856.0
2017-12-07 12:10:00,27.64,27.64,27.59,27.61,35164.0,23.0202,23.0202,22.9786,22.9952,35164.0
2017-12-07 12:15:00,27.61,27.67,27.6,27.67,12110.0,22.9952,23.0452,22.9869,23.0452,12110.0
2017-12-07 12:20:00,27.67,27.68,27.61,27.61,19384.0,23.0452,23.0535,22.9952,22.9952,19384.0
2017-12-07 12:25:00,27.61,27.63,27.6,27.63,13166.0,22.9952,23.0119,22.9869,23.0119,13166.0
2017-12-07 12:30:00,27.63,27.8,27.62,27.8,34224.0,23.0119,23.1535,23.0036,23.1535,34224.0
2017-12-07 12:35:00,27.8,27.8,27.7,27.78,18685.0,23.1535,23.1535,23.0702,23.1368,18685.0
2017-12-07 12:40:00,27.78,27.82,27.78,27.82,12044.0,23.1368,23.1701,23.1368,23.1701,12044.0
2017-12-07 12:45:00,27.81,27.83,27.8,27.83,19929.0,23.1618,23.1785,23.1535,23.1785,19929.0
2017-12-07 12:50:00,27.83,27.85,27.79,27.79,17455.0,23.1785,23.1951,23.1452,23.1452,17455.0
2017-12-07 12:55:00,27.78,27.8,27.77,27.77,11524.0,23.1368,23.1535,23.1285,23.1285,11524.0
2017-12-07 13:00:00,27.77,27.8,27.74,27.75,13912.0,23.1285,23.1535,23.1035,23.1118,13912.0
2017-12-07 13:05:00,27.75,27.75,27.7,27.71,15275.0,23.1118,23.1118,23.0702,23.0785,15275.0
2017-12-07 13:10:00,27.71,27.71,27.69,27.71,20890.0,23.0785,23.0785,23.0619,23.0785,20890.0
2017-12-07 13:15:00,27.7,27.71,27.67,27.69,13393.0,23.0702,23.0785,23.0452,23.0619,13393.0
2017-12-07 13:20:00,27.69,27.7,27.68,27.7,8308.0,23.0619,23.0702,23.0535,23.0702,8308.0
2017-12-07 13:25:00,27.7,27.71,27.65,27.65,19085.0,23.0702,23.0785,23.0286,23.0286,19085.0
2017-12-07 13:30:00,27.66,27.71,27.65,27.69,13531.0,23.0369,23.0785,23.0286,23.0619,13531.0
2017-12-07 13:35:00,27.69,27.72,27.67,27.72,25113.0,23.0619,23.0869,23.0452,23.0869,25113.0
2017-12-07 13:40:00,27.71,27.71,27.67,27.67,10783.0,23.0785,23.0785,23.0452,23.0452,10783.0
2017-12-07 13:45:00,27.68,27.68,27.66,27.67,11605.0,23.0535,23.0535,23.0369,23.0452,11605.0
2017-12-07 13:50:00,27.67,27.68,27.63,27.65,45279.0,23.0452,23.0535,23.0119,23.0286,45279.0
2017-12-07 13:55:00,27.65,27.67,27.64,27.65,10337.0,23.0286,23.0452,23.0202,23.0286,10337.0
2017-12-07 14:00:00,27.65,27.66,27.62,27.62,12768.0,23.0286,23.0369,23.0036,23.0036,12768.0
2017-12-07 14:05:00,27.63,27.63,27.57,27.58,90469.0,23.0119,23.0119,22.9619,22.9703,90469.0
2017-12-07 14:10:00,27.58,27.63,27.58,27.63,36171.0,22.9703,23.0119,22.9703,23.0119,36171.0
2017-12-07 14:15:00,27.62,27.66,27.62,27.63,49487.0,23.0036,23.0369,23.0036,23.0119,49487.0
2017-12-07 14:20:00,27.62,27.62,27.58,27.6,16451.0,23.0036,23.0036,22.9703,22.9869,16451.0
2017-12-07 14:25:00,27.6,27.64,27.57,27.61,22585.0,22.9869,23.0202,22.9619,22.9952,22585.0
2017-12-07 14:30:00,27.61,27.63,27.55,27.57,112312.0,22.9952,23.0119,22.9453,22.9619,112312.0
2017-12-07 14:35:00,27.56,27.62,27.56,27.59,56851.0,22.9536,23.0036,22.9536,22.9786,56851.0
2017-12-07 14:40:00,27.6,27.65,27.59,27.64,24148.0,22.9869,23.0286,22.9786,23.0202,24148.0
2017-12-07 14:45:00,27.63,27.63,27.61,27.63,24272.0,23.0119,23.0119,22.9952,23.0119,24272.0
2017-12-07 14:50:00,27.63,27.63,27.6,27.61,17037.0,23.0119,23.0119,22.9869,22.9952,17037.0
2017-12-07 14:55:00,27.6,27.62,27.6,27.62,31950.0,22.9869,23.0036,22.9869,23.0036,31950.0
2017-12-07 15:00:00,27.62,27.65,27.62,27.63,27129.0,23.0036,23.0286,23.0036,23.0119,27129.0
2017-12-07 15:05:00,27.63,27.69,27.62,27.67,34811.0,23.0119,23.0619,23.0036,23.0452,34811.0
2017-12-07 15:10:00,27.66,27.67,27.64,27.65,23019.0,23.0369,23.0452,23.0202,23.0286,23019.0
2017-12-07 15:15:00,27.64,27.66,27.64,27.64,15443.0,23.0202,23.0369,23.0202,23.0202,15443.0
2017-12-07 15:20:00,27.64,27.69,27.63,27.68,77990.0,23.0202,23.0619,23.0119,23.0535,77990.0
2017-12-07 15:25:00,27.68,27.75,27.67,27.74,35272.0,23.0535,23.1118,23.0452,23.1035,35272.0
2017-12-07 15:30:00,27.74,27.77,27.72,27.74,47414.0,23.1035,23.1285,23.0869,23.1035,47414.0
2017-12-07 15:35:00,27.74,27.77,27.74,27.75,40254.0,23.1035,23.1285,23.1035,23.1118,40254.0
2017-12-07 15:40:00,27.74,27.78,27.73,27.77,66063.0,23.1035,23.1368,23.0952,23.1285,66063.0
2017-12-07 15:45:00,27.77,27.79,27.74,27.75,80729.0,23.1285,23.1452,23.1035,23.1118,80729.0
2017-12-07 15:50:00,27.75,27.77,27.72,27.76,93188.0,23.1118,23.1285,23.0869,23.1202,93188.0
2017-12-07 15:55:00,27.76,27.77,27.71,27.73,266841.0,23.1202,23.1285,23.0785,23.0952,266841.0
2017-12-08 09:30:00,27.78,28.0,27.73,27.99,51042.0,23.1368,23.3201,23.0952,23.3117,51042.0
2017-12-08 09:35:00,27.98,28.06,27.97,27.97,35916.0,23.3034,23.37,23.2951,23.2951,35916.0
2017-12-08 09:40:00,27.98,28.03,27.96,28.03,13839.0,23.3034,23.345,23.2867,23.345,13839.0
2017-12-08 09:45:00,28.02,28.16,28.01,28.16,55427.0,23.3367,23.4533,23.3284,23.4533,55427.0
2017-12-08 09:50:00,28.16,28.16,28.01,28.04,73554.0,23.4533,23.4533,23.3284,23.3534,73554.0
2017-12-08 09:55:00,28.05,28.06,28.01,28.05,30624.0,23.3617,23.37,23.3284,23.3617,30624.0
2017-12-08 10:00:00,28.05,28.06,27.98,27.98,30716.0,23.3617,23.37,23.3034,23.3034,30716.0
2017-12-08 10:05:00,27.98,28.01,27.92,27.95,27347.0,23.3034,23.3284,23.2534,23.2784,27347.0
2017-12-08 10:10:00,27.95,28.0,27.94,27.97,19136.0,23.2784,23.3201,23.2701,23.2951,19136.0
2017-12-08 10:15:00,27.96,27.97,27.88,27.94,29098.0,23.2867,23.2951,23.2201,23.2701,29098.0
2017-12-08 10:20:00,27.94,28.0,27.94,27.97,24177.0,23.2701,23.3201,23.2701,23.2951,24177.0
2017-12-08 10:25:00,27.98,28.04,27.95,27.95,46753.0,23.3034,23.3534,23.2784,23.2784,46753.0
2017-12-08 10:30:00,27.95,27.99,27.95,27.99,25650.0,23.2784,23.3117,23.2784,23.3117,25650.0
2017-12-08 10:35:00,28.0,28.04,27.96,27.96,29097.0,23.3201,23.3534,23.2867,23.2867,29097.0
2017-12-08 10:40:00,27.95,27.99,27.94,27.98,29830.0,23.2784,23.3117,23.2701,23.3034,29830.0
2017-12-08 10:45:00,27.97,27.98,27.92,27.97,60606.0,23.2951,23.3034,23.2534,23.2951,60606.0
2017-12-08 10:50:00,27.98,28.07,27.97,28.01,43690.0,23.3034,23.3784,23.2951,23.3284,43690.0
2017-12-08 10:55:00,28.01,28.01,27.98,27.98,9332.0,23.3284,23.3284,23.3034,23.3034,9332.0
2017-12-08 11:00:00,27.99,28.04,27.96,28.01,44146.0,23.3117,23.3534,23.2867,23.3284,44146.0
2017-12-08 11:05:00,28.02,28.06,27.99,27.99,34518.0,23.3367,23.37,23.3117,23.3117,34518.0
2017-12-08 11:10:00,27.99,28.0,27.94,27.96,34007.0,23.3117,23.3201,23.2701,23.2867,34007.0
2017-12-08 11:15:00,27.96,28.05,27.95,28.0,21178.0,23.2867,23.3617,23.2784,23.3201,21178.0
2017-12-08 11:20:00,28.0,28.0,27.96,27.99,10448.0,23.3201,23.3201,23.2867,23.3117,10448.0
2017-12-08 11:25:00,28.0,28.01,27.97,27.98,33900.0,23.3201,23.3284,23.2951,23.3034,33900.0
2017-12-08 11:30:00,27.99,27.99,27.96,27.96,14176.0,23.3117,23.3117,23.2867,23.2867,14176.0
2017-12-08 11:35:00,27.96,27.98,27.94,27.98,10400.0,23.2867,23.3034,23.2701,23.3034,10400.0
2017-12-08 11:40:00,27.99,28.01,27.97,27.99,22783.0,23.3117,23.3284,23.2951,23.3117,22783.0
2017-12-08 11:45:00,27.99,28.0,27.98,28.0,8924.0,23.3117,23.3201,23.3034,23.3201,8924.0
2017-12-08 11:50:00,28.0,28.0,27.95,27.96,19393.0,23.3201,23.3201,23.2784,23.2867,19393.0
2017-12-08 11:55:00,27.98,28.0,27.97,27.98,23097.0,23.3034,23.3201,23.2951,23.3034,23097.0
2017-12-08 12:00:00,27.98,28.0,27.98,27.99,11717.0,23.3034,23.3201,23.3034,23.3117,11717.0
2017-12-08 12:05:00,27.99,28.01,27.99,27.99,23304.0,23.3117,23.3284,23.3117,23.3117,23304.0
2017-12-08 12:10:00,27.99,28.01,27.99,28.0,31328.0,23.3117,23.3284,23.3117,23.3201,31328.0
2017-12-08 12:15:00,28.0,28.07,27.99,28.07,30034.0,23.3201,23.3784,23.3117,23.3784,30034.0
2017-12-08 12:20:00,28.07,28.1,28.05,28.06,42610.0,23.3784,23.4033,23.3617,23.37,42610.0
2017-12-08 12:25:00,28.06,28.1,28.04,28.1,60343.0,23.37,23.4033,23.3534,23.4033,60343.0
2017-12-08 12:30:00,28.1,28.14,28.09,28.09,21605.0,23.4033,23.4367,23.395,23.395,21605.0
2017-12-08 12:35:00,28.08,28.09,28.08,28.08,3641.0,23.3867,23.395,23.3867,23.3867,3641.0
2017-12-08 12:40:00,28.09,28.13,28.08,28.13,16260.0,23.395,23.4283,23.3867,23.4283,16260.0
2017-12-08 12:45:00,28.13,28.13,28.09,28.1,23056.0,23.4283,23.4283,23.395,23.4033,23056.0
2017-12-08 12:50:00,28.09,28.11,28.08,28.09,16850.0,23.395,23.4117,23.3867,23.395,16850.0
2017-12-08 12:55:00,28.09,28.11,28.08,28.08,15575.0,23.395,23.4117,23.3867,23.3867,15575.0
2017-12-08 13:00:00,28.09,28.11,28.08,28.11,12616.0,23.395,23.4117,23.3867,23.4117,12616.0
2017-12-08 13:05:00,28.11,28.12,28.07,28.08,32031.0,23.4117,23.42,23.3784,23.3867,32031.0
2017-12-08 13:10:00,28.09,28.16,28.08,28.16,34729.0,23.395,23.4533,23.3867,23.4533,34729.0
2017-12-08 13:15:00,28.16,28.2,28.15,28.19,19195.0,23.4533,23.4866,23.445,23.4783,19195.0
2017-12-08 13:20:00,28.19,28.2,28.18,28.2,17375.0,23.4783,23.4866,23.47,23.4866,17375.0
2017-12-08 13:25:00,28.2,28.31,28.2,28.23,124317.0,23.4866,23.5782,23.4866,23.5116,124317.0
2017-12-08 13:30:00,28.22,28.26,28.21,28.25,14070.0,23.5033,23.5366,23.495,23.5283,14070.0
2017-12-08 13:35:00,28.26,28.33,28.26,28.33,17474.0,23.5366,23.5949,23.5366,23.5949,17474.0
2017-12-08 13:40:00,28.33,28.34,28.15,28.21,76388.0,23.5949,23.6032,23.445,23.495,76388.0
2017-12-08 13:45:00,28.21,28.23,28.19,28.22,68285.0,23.495,23.5116,23.4783,23.5033,68285.0
2017-12-08 13:50:00,28.22,28.23,28.2,28.21,7846.0,23.5033,23.5116,23.4866,23.495,7846.0
2017-12-08 13:55:00,28.22,28.22,28.2,28.21,9454.0,23.5033,23.5033,23.4866,23.495,9454.0
2017-12-08 14:00:00,28.2,28.2,28.18,28.19,7606.0,23.4866,23.4866,23.47,23.4783,7606.0
2017-12-08 14:05:00,28.19,28.19,28.13,28.15,31677.0,23.4783,23.4783,23.4283,23.445,31677.0
2017-12-08 14:10:00,28.15,28.15,28.14,28.15,8706.0,23.445,23.445,23.4367,23.445,8706.0
2017-12-08 14:15:00,28.14,28.15,28.12,28.13,19052.0,23.4367,23.445,23.42,23.4283,19052.0
2017-12-08 14:20:00,28.13,28.13,28.06,28.07,49251.0,23.4283,23.4283,23.37,23.3784,49251.0
2017-12-08 14:25:00,28.07,28.11,28.06,28.11,11120.0,23.3784,23.4117,23.37,23.4117,11120.0
2017-12-08 14:30:00,28.11,28.14,28.1,28.11,16300.0,23.4117,23.4367,23.4033,23.4117,16300.0
2017-12-08 14:35:00,28.11,28.12,28.09,28.11,12324.0,23.4117,23.42,23.395,23.4117,12324.0
2017-12-08 14:40:00,28.12,28.12,28.06,28.07,31143.0,23.42,23.42,23.37,23.3784,31143.0
2017-12-08 14:45:00,28.07,28.12,28.07,28.12,31643.0,23.3784,23.42,23.3784,23.42,31643.0
2017-12-08 14:50:00,28.12,28.16,28.09,28.16,66095.0,23.42,23.4533,23.395,23.4533,66095.0
2017-12-08 14:55:00,28.16,28.16,28.09,28.11,55585.0,23.4533,23.4533,23.395,23.4117,55585.0
2017-12-08 15:00:00,28.11,28.17,28.1,28.16,19417.0,23.4117,23.4616,23.4033,23.4533,19417.0
2017-12-08 15:05:00,28.16,28.16,28.12,28.12,25265.0,23.4533,23.4533,23.42,23.42,25265.0
2017-12-08 15:10:00,28.13,28.14,28.12,28.12,20211.0,23.4283,23.4367,23.42,23.42,20211.0
2017-12-08 15:15:00,28.13,28.13,28.1,28.12,20952.0,23.4283,23.4283,23.4033,23.42,20952.0
2017-12-08 15:20:00,28.13,28.18,28.12,28.18,24654.0,23.4283,23.47,23.42,23.47,24654.0
2017-12-08 15:25:00,28.18,28.19,28.15,28.17,20682.0,23.47,23.4783,23.445,23.4616,20682.0
2017-12-08 15:30:00,28.17,28.19,28.16,28.17,25101.0,23.4616,23.4783,23.4533,23.4616,25101.0
2017-12-08 15:35:00,28.17,28.2,28.16,28.2,50174.0,23.4616,23.4866,23.4533,23.4866,50174.0
2017-12-08 15:40:00,28.2,28.24,28.19,28.24,146506.0,23.4866,23.5199,23.4783,23.5199,146506.0
2017-12-08 15:45:00,28.23,28.25,28.18,28.21,269832.0,23.5116,23.5283,23.47,23.495,269832.0
2017-12-08 15:50:00,28.22,28.28,28.21,28.26,89574.0,23.5033,23.5533,23.495,23.5366,89574.0
2017-12-08 15:55:00,28.26,28.27,28.23,28.25,208412.0,23.5366,23.5449,23.5116,23.5283,208412.0
2017-12-11 09:30:00,28.22,28.65,28.22,28.65,56337.0,23.5033,23.8614,23.5033,23.8614,56337.0
2017-12-11 09:35:00,28.61,28.61,28.46,28.55,23655.0,23.8281,23.8281,23.7032,23.7781,23655.0
2017-12-11 09:40:00,28.54,28.56,28.47,28.56,15823.0,23.7698,23.7865,23.7115,23.7865,15823.0
2017-12-11 09:45:00,28.55,28.61,28.47,28.51,20875.0,23.7781,23.8281,23.7115,23.7448,20875.0
2017-12-11 09:50:00,28.51,28.54,28.51,28.51,23197.0,23.7448,23.7698,23.7448,23.7448,23197.0
2017-12-11 09:55:00,28.52,28.58,28.5,28.58,17071.0,23.7531,23.8031,23.7365,23.8031,17071.0
2017-12-11 10:00:00,28.58,28.72,28.58,28.68,36681.0,23.8031,23.9197,23.8031,23.8864,36681.0
2017-12-11 10:05:00,28.68,28.73,28.67,28.72,36501.0,23.8864,23.928,23.8781,23.9197,36501.0
2017-12-11 10:10:00,28.73,28.73,28.57,28.57,26257.0,23.928,23.928,23.7948,23.7948,26257.0
2017-12-11 10:15:00,28.57,28.61,28.55,28.61,22053.0,23.7948,23.8281,23.7781,23.8281,22053.0
2017-12-11 10:20:00,28.61,28.65,28.6,28.64,21621.0,23.8281,23.8614,23.8198,23.8531,21621.0
2017-12-11 10:25:00,28.64,28.73,28.63,28.72,26594.0,23.8531,23.928,23.8448,23.9197,26594.0
2017-12-11 10:30:00,28.71,28.72,28.67,28.68,20333.0,23.9114,23.9197,23.8781,23.8864,20333.0
2017-12-11 10:35:00,28.69,28.69,28.61,28.66,20700.0,23.8947,23.8947,23.8281,23.8697,20700.0
2017-12-11 10:40:00,28.66,28.68,28.63,28.66,20177.0,23.8697,23.8864,23.8448,23.8697,20177.0
2017-12-11 10:45:00,28.66,28.67,28.56,28.56,15435.0,23.8697,23.8781,23.7865,23.7865,15435.0
2017-12-11 10:50:00,28.57,28.66,28.56,28.64,27608.0,23.7948,23.8697,23.7865,23.8531,27608.0
2017-12-11 10:55:00,28.63,28.66,28.55,28.59,18095.0,23.8448,23.8697,23.7781,23.8114,18095.0
2017-12-11 11:00:00,28.6,28.61,28.56,28.6,24440.0,23.8198,23.8281,23.7865,23.8198,24440.0
2017-12-11 11:05:00,28.61,28.67,28.61,28.65,25724.0,23.8281,23.8781,23.8281,23.8614,25724.0
2017-12-11 11:10:00,28.65,28.74,28.65,28.73,17261.0,23.8614,23.9364,23.8614,23.928,17261.0
2017-12-11 11:15:00,28.72,28.76,28.71,28.73,24014.0,23.9197,23.953,23.9114,23.928,24014.0
2017-12-11 11:20:00,28.73,28.77,28.71,28.75,33423.0,23.928,23.9614,23.9114,23.9447,33423.0
2017-12-11 11:25:00,28.75,28.81,28.75,28.78,18124.0,23.9447,23.9947,23.9447,23.9697,18124.0
2017-12-11 11:30:00,28.78,28.83,28.77,28.8,20170.0,23.9697,24.0113,23.9614,23.9863,20170.0
2017-12-11 11:35:00,28.8,28.86,28.79,28.81,34071.0,23.9863,24.0363,23.978,23.9947,34071.0
2017-12-11 11:40:00,28.81,28.83,28.77,28.78,49157.0,23.9947,24.0113,23.9614,23.9697,49157.0
2017-12-11 11:45:00,28.78,28.82,28.76,28.82,21064.0,23.9697,24.003,23.953,24.003,21064.0
2017-12-11 11:50:00,28.81,28.91,28.81,28.91,22607.0,23.9947,24.078,23.9947,24.078,22607.0
2017-12-11 11:55:00,28.9,28.91,28.85,28.87,26825.0,24.0696,24.078,24.028,24.0446,26825.0
2017-12-11 12:00:00,28.88,28.89,28.84,28.86,23785.0,24.053,24.0613,24.0197,24.0363,23785.0
2017-12-11 12:05:00,28.86,28.88,28.86,28.87,21148.0,24.0363,24.053,24.0363,24.0446,21148.0
2017-12-11 12:10:00,28.87,28.89,28.86,28.86,14033.0,24.0446,24.0613,24.0363,24.0363,14033.0
2017-12-11 12:15:00,28.87,28.9,28.86,28.9,9950.0,24.0446,24.0696,24.0363,24.0696,9950.0
2017-12-11 12:20:00,28.9,28.91,28.84,28.87,33332.0,24.0696,24.078,24.0197,24.0446,33332.0
2017-12-11 12:25:00,28.87,28.87,28.84,28.85,23439.0,24.0446,24.0446,24.0197,24.028,23439.0
2017-12-11 12:30:00,28.86,28.97,28.85,28.96,31156.0,24.0363,24.1279,24.028,24.1196,31156.0
2017-12-11 12:35:00,28.96,28.99,28.95,28.99,26963.0,24.1196,24.1446,24.1113,24.1446,26963.0
2017-12-11 12:40:00,28.98,28.99,28.88,28.92,32779.0,24.1363,24.1446,24.053,24.0863,32779.0
2017-12-11 12:45:00,28.91,28.93,28.83,28.84,30602.0,24.078,24.0946,24.0113,24.0197,30602.0
2017-12-11 12:50:00,28.85,28.86,28.81,28.81,18287.0,24.028,24.0363,23.9947,23.9947,18287.0
2017-12-11 12:55:00,28.81,28.81,28.78,28.78,12282.0,23.9947,23.9947,23.9697,23.9697,12282.0
2017-12-11 13:00:00,28.79,28.93,28.78,28.93,55952.0,23.978,24.0946,23.9697,24.0946,55952.0
2017-12-11 13:05:00,28.93,28.97,28.91,28.97,18308.0,24.0946,24.1279,24.078,24.1279,18308.0
2017-12-11 13:10:00,28.96,28.99,28.95,28.96,26796.0,24.1196,24.1446,24.1113,24.1196,26796.0
2017-12-11 13:15:00,28.96,28.97,28.92,28.96,13705.0,24.1196,24.1279,24.0863,24.1196,13705.0
2017-12-11 13:20:00,28.96,28.97,28.93,28.96,13857.0,24.1196,24.1279,24.0946,24.1196,13857.0
2017-12-11 13:25:00,28.96,28.97,28.94,28.95,21700.0,24.1196,24.1279,24.1029,24.1113,21700.0
2017-12-11 13:30:00,28.96,28.98,28.92,28.94,24131.0,24.1196,24.1363,24.0863,24.1029,24131.0
2017-12-11 13:35:00,28.94,28.96,28.92,28.95,13917.0,24.1029,24.1196,24.0863,24.1113,13917.0
2017-12-11 13:40:00,28.95,28.98,28.94,28.97,14048.0,24.1113,24.1363,24.1029,24.1279,14048.0
2017-12-11 13:45:00,28.96,29.01,28.95,28.97,57876.0,24.1196,24.1612,24.1113,24.1279,57876.0
2017-12-11 13:50:00,28.98,28.98,28.96,28.98,4229.0,24.1363,24.1363,24.1196,24.1363,4229.0
2017-12-11 13:55:00,28.97,29.01,28.97,28.97,37861.0,24.1279,24.1612,24.1279,24.1279,37861.0
2017-12-11 14:00:00,28.97,29.0,28.95,28.95,18002.0,24.1279,24.1529,24.1113,24.1113,18002.0
2017-12-11 14:05:00,28.96,28.97,28.95,28.96,14055.0,24.1196,24.1279,24.1113,24.1196,14055.0
2017-12-11 14:10:00,28.96,29.0,28.96,28.99,16322.0,24.1196,24.1529,24.1196,24.1446,16322.0
2017-12-11 14:15:00,28.99,29.01,28.97,29.01,15160.0,24.1446,24.1612,24.1279,24.1612,15160.0
2017-12-11 14:20:00,29.01,29.06,28.99,29.05,36777.0,24.1612,24.2029,24.1446,24.1946,36777.0
2017-12-11 14:25:00,29.05,29.06,29.0,29.0,100541.0,24.1946,24.2029,24.1529,24.1529,100541.0
2017-12-11 14:30:00,29.01,29.02,28.98,28.99,20712.0,24.1612,24.1696,24.1363,24.1446,20712.0
2017-12-11 14:35:00,29.0,29.01,28.97,28.98,21958.0,24.1529,24.1612,24.1279,24.1363,21958.0
2017-12-11 14:40:00,28.98,29.01,28.97,29.01,26590.0,24.1363,24.1612,24.1279,24.1612,26590.0
2017-12-11 14:45:00,29.01,29.01,29.0,29.0,8553.0,24.1612,24.1612,24.1529,24.1529,8553.0
2017-12-11 14:50:00,29.01,29.02,28.99,29.0,32387.0,24.1612,24.1696,24.1446,24.1529,32387.0
2017-12-11 14:55:00,29.0,29.01,28.97,28.98,26342.0,24.1529,24.1612,24.1279,24.1363,26342.0
2017-12-11 15:00:00,28.98,29.01,28.98,29.0,29033.0,24.1363,24.1612,24.1363,24.1529,29033.0
2017-12-11 15:05:00,29.0,29.0,28.99,28.99,79795.0,24.1529,24.1529,24.1446,24.1446,79795.0
2017-12-11 15:10:00,29.0,29.05,28.99,29.04,56646.0,24.1529,24.1946,24.1446,24.1862,56646.0
2017-12-11 15:15:00,29.03,29.05,29.02,29.05,24877.0,24.1779,24.1946,24.1696,24.1946,24877.0
2017-12-11 15:20:00,29.05,29.07,29.02,29.04,41547.0,24.1946,24.2112,24.1696,24.1862,41547.0
2017-12-11 15:25:00,29.05,29.07,29.02,29.07,27329.0,24.1946,24.2112,24.1696,24.2112,27329.0
2017-12-11 15:30:00,29.07,29.14,29.06,29.13,90614.0,24.2112,24.2695,24.2029,24.2612,90614.0
2017-12-11 15:35:00,29.12,29.2,29.12,29.2,66551.0,24.2529,24.3195,24.2529,24.3195,66551.0
2017-12-11 15:40:00,29.2,29.21,29.14,29.15,79764.0,24.3195,24.3278,24.2695,24.2778,79764.0
2017-12-11 15:45:00,29.14,29.17,29.08,29.1,141671.0,24.2695,24.2945,24.2195,24.2362,141671.0
2017-12-11 15:50:00,29.11,29.12,29.09,29.09,119692.0,24.2445,24.2529,24.2279,24.2279,119692.0
2017-12-11 15:55:00,29.1,29.13,29.04,29.13,440891.0,24.2362,24.2612,24.1862,24.2612,440891.0
2017-12-12 09:30:00,29.08,29.13,28.9,29.06,40185.0,24.2195,24.2612,24.0696,24.2029,40185.0
2017-12-12 09:35:00,29.04,29.04,28.9,28.96,17027.0,24.1862,24.1862,24.0696,24.1196,17027.0
2017-12-12 09:40:00,28.97,29.01,28.94,29.01,20265.0,24.1279,24.1612,24.1029,24.1612,20265.0
2017-12-12 09:45:00,29.02,29.02,28.82,28.85,42616.0,24.1696,24.1696,24.003,24.028,42616.0
2017-12-12 09:50:00,28.85,28.87,28.81,28.84,26432.0,24.028,24.0446,23.9947,24.0197,26432.0
2017-12-12 09:55:00,28.83,28.88,28.78,28.88,23395.0,24.0113,24.053,23.9697,24.053,23395.0
2017-12-12 10:00:00,28.87,28.95,28.86,28.89,24188.0,24.0446,24.1113,24.0363,24.0613,24188.0
2017-12-12 10:05:00,28.9,28.9,28.81,28.83,31526.0,24.0696,24.0696,23.9947,24.0113,31526.0
2017-12-12 10:10:00,28.83,28.91,28.82,28.89,49200.0,24.0113,24.078,24.003,24.0613,49200.0
2017-12-12 10:15:00,28.88,28.97,28.88,28.88,40038.0,24.053,24.1279,24.053,24.053,40038.0
2017-12-12 10:20:00,28.89,28.93,28.88,28.89,25607.0,24.0613,24.0946,24.053,24.0613,25607.0
2017-12-12 10:25:00,28.89,28.9,28.81,28.81,34075.0,24.0613,24.0696,23.9947,23.9947,34075.0
2017-12-12 10:30:00,28.82,28.82,28.77,28.79,23295.0,24.003,24.003,23.9614,23.978,23295.0
2017-12-12 10:35:00,28.8,28.83,28.76,28.82,29636.0,23.9863,24.0113,23.953,24.003,29636.0
2017-12-12 10:40:00,28.82,28.83,28.78,28.82,21227.0,24.003,24.0113,23.9697,24.003,21227.0
2017-12-12 10:45:00,28.82,28.87,28.82,28.87,14707.0,24.003,24.0446,24.003,24.0446,14707.0
2017-12-12 10:50:00,28.87,28.87,28.81,28.81,39777.0,24.0446,24.0446,23.9947,23.9947,39777.0
2017-12-12 10:55:00,28.82,28.83,28.78,28.78,18047.0,24.003,24.0113,23.9697,23.9697,18047.0
2017-12-12 11:00:00,28.79,28.84,28.78,28.83,26498.0,23.978,24.0197,23.9697,24.0113,26498.0
2017-12-12 11:05:00,28.84,28.84,28.82,28.83,24161.0,24.0197,24.0197,24.003,24.0113,24161.0
2017-12-12 11:10:00,28.84,28.9,28.84,28.86,63372.0,24.0197,24.0696,24.0197,24.0363,63372.0
2017-12-12 11:15:00,28.86,28.9,28.85,28.88,40082.0,24.0363,24.0696,24.028,24.053,40082.0
2017-12-12 11:20:00,28.87,28.89,28.85,28.87,31283.0,24.0446,24.0613,24.028,24.0446,31283.0
2017-12-12 11:25:00,28.87,28.93,28.87,28.9,27396.0,24.0446,24.0946,24.0446,24.0696,27396.0
2017-12-12 11:30:00,28.91,28.92,28.85,28.86,21177.0,24.078,24.0863,24.028,24.0363,21177.0
2017-12-12 11:35:00,28.86,28.89,28.86,28.87,23549.0,24.0363,24.0613,24.0363,24.0446,23549.0
2017-12-12 11:40:00,28.87,28.93,28.86,28.91,23247.0,24.0446,24.0946,24.0363,24.078,23247.0
2017-12-12 11:45:00,28.91,28.92,28.85,28.89,20573.0,24.078,24.0863,24.028,24.0613,20573.0
2017-12-12 11:50:00,28.89,28.89,28.86,28.87,20008.0,24.0613,24.0613,24.0363,24.0446,20008.0
2017-12-12 11:55:00,28.87,28.88,28.85,28.87,26816.0,24.0446,24.053,24.028,24.0446,26816.0
2017-12-12 12:00:00,28.86,28.92,28.85,28.92,38720.0,24.0363,24.0863,24.028,24.0863,38720.0
2017-12-12 12:05:00,28.92,28.93,28.87,28.89,22899.0,24.0863,24.0946,24.0446,24.0613,22899.0
2017-12-12 12:10:00,28.88,28.92,28.86,28.91,19894.0,24.053,24.0863,24.0363,24.078,19894.0
2017-12-12 12:15:00,28.91,28.91,28.86,28.87,14600.0,24.078,24.078,24.0363,24.0446,14600.0
2017-12-12 12:20:00,28.87,28.94,28.86,28.93,33474.0,24.0446,24.1029,24.0363,24.0946,33474.0
2017-12-12 12:25:00,28.92,28.92,28.86,28.9,23692.0,24.0863,24.0863,24.0363,24.0696,23692.0
2017-12-12 12:30:00,28.91,28.91,28.89,28.9,17652.0,24.078,24.078,24.0613,24.0696,17652.0
2017-12-12 12:35:00,28.91,28.92,28.88,28.89,20778.0,24.078,24.0863,24.053,24.0613,20778.0
2017-12-12 12:40:00,28.89,28.9,28.86,28.86,15000.0,24.0613,24.0696,24.0363,24.0363,15000.0
2017-12-12 12:45:00,28.86,28.88,28.85,28.86,22870.0,24.0363,24.053,24.028,24.0363,22870.0
2017-12-12 12:50:00,28.86,28.9,28.85,28.86,39419.0,24.0363,24.0696,24.028,24.0363,39419.0
2017-12-12 12:55:00,28.86,28.88,28.85,28.86,18960.0,24.0363,24.053,24.028,24.0363,18960.0
2017-12-12 13:00:00,28.86,28.88,28.85,28.88,26120.0,24.0363,24.053,24.028,24.053,26120.0
2017-12-12 13:05:00,28.87,28.89,28.85,28.88,26598.0,24.0446,24.0613,24.028,24.053,26598.0
2017-12-12 13:10:00,28.88,28.89,28.87,28.88,17373.0,24.053,24.0613,24.0446,24.053,17373.0
2017-12-12 13:15:00,28.88,28.9,28.87,28.88,27886.0,24.053,24.0696,24.0446,24.053,27886.0
2017-12-12 13:20:00,28.87,28.92,28.86,28.89,27872.0,24.0446,24.0863,24.0363,24.0613,27872.0
2017-12-12 13:25:00,28.89,28.91,28.86,28.86,23942.0,24.0613,24.078,24.0363,24.0363,23942.0
2017-12-12 13:30:00,28.86,28.9,28.86,28.87,30605.0,24.0363,24.0696,24.0363,24.0446,30605.0
2017-12-12 13:35:00,28.87,28.89,28.87,28.88,22150.0,24.0446,24.0613,24.0446,24.053,22150.0
2017-12-12 13:40:00,28.88,28.88,28.86,28.87,17820.0,24.053,24.053,24.0363,24.0446,17820.0
2017-12-12 13:45:00,28.88,28.88,28.86,28.87,30790.0,24.053,24.053,24.0363,24.0446,30790.0
2017-12-12 13:50:00,28.87,28.9,28.85,28.86,55845.0,24.0446,24.0696,24.028,24.0363,55845.0
2017-12-12 13:55:00,28.87,28.87,28.8,28.84,30513.0,24.0446,24.0446,23.9863,24.0197,30513.0
2017-12-12 14:00:00,28.83,28.85,28.81,28.84,18348.0,24.0113,24.028,23.9947,24.0197,18348.0
2017-12-12 14:05:00,28.84,28.86,28.83,28.83,16879.0,24.0197,24.0363,24.0113,24.0113,16879.0
2017-12-12 14:10:00,28.83,28.86,28.83,28.84,23923.0,24.0113,24.0363,24.0113,24.0197,23923.0
2017-12-12 14:15:00,28.84,28.85,28.81,28.84,16449.0,24.0197,24.028,23.9947,24.0197,16449.0
2017-12-12 14:20:00,28.84,28.85,28.81,28.83,28748.0,24.0197,24.028,23.9947,24.0113,28748.0
2017-12-12 14:25:00,28.82,28.84,28.82,28.83,16071.0,24.003,24.0197,24.003,24.0113,16071.0
2017-12-12 14:30:00,28.84,28.85,28.83,28.85,16186.0,24.0197,24.028,24.0113,24.028,16186.0
2017-12-12 14:35:00,28.84,28.85,28.79,28.79,16006.0,24.0197,24.028,23.978,23.978,16006.0
2017-12-12 14:40:00,28.79,28.8,28.72,28.72,40776.0,23.978,23.9863,23.9197,23.9197,40776.0
2017-12-12 14:45:00,28.73,28.74,28.71,28.72,23649.0,23.928,23.9364,23.9114,23.9197,23649.0
2017-12-12 14:50:00,28.73,28.75,28.7,28.71,30332.0,23.928,23.9447,23.9031,23.9114,30332.0
2017-12-12 14:55:00,28.71,28.77,28.68,28.77,42890.0,23.9114,23.9614,23.8864,23.9614,42890.0
2017-12-12 15:00:00,28.78,28.85,28.77,28.85,45326.0,23.9697,24.028,23.9614,24.028,45326.0
2017-12-12 15:05:00,28.85,28.85,28.74,28.75,33424.0,24.028,24.028,23.9364,23.9447,33424.0
2017-12-12 15:10:00,28.75,28.81,28.74,28.77,33753.0,23.9447,23.9947,23.9364,23.9614,33753.0
2017-12-12 15:15:00,28.77,28.78,28.71,28.74,35171.0,23.9614,23.9697,23.9114,23.9364,35171.0
2017-12-12 15:20:00,28.74,28.75,28.7,28.75,32159.0,23.9364,23.9447,23.9031,23.9447,32159.0
2017-12-12 15:25:00,28.74,28.75,28.71,28.74,41097.0,23.9364,23.9447,23.9114,23.9364,41097.0
2017-12-12 15:30:00,28.74,28.82,28.74,28.82,118482.0,23.9364,24.003,23.9364,24.003,118482.0
2017-12-12 15:35:00,28.82,28.82,28.76,28.79,70789.0,24.003,24.003,23.953,23.978,70789.0
2017-12-12 15:40:00,28.79,28.82,28.77,28.81,90452.0,23.978,24.003,23.9614,23.9947,90452.0
2017-12-12 15:45:00,28.82,28.83,28.73,28.75,142904.0,24.003,24.0113,23.928,23.9447,142904.0
2017-12-12 15:50:00,28.74,28.75,28.71,28.75,150401.0,23.9364,23.9447,23.9114,23.9447,150401.0
2017-12-12 15:55:00,28.75,28.75,28.7,28.7,429788.0,23.9447,23.9447,23.9031,23.9031,429788.0
2017-12-13 09:30:00,28.81,28.81,28.62,28.66,34677.0,23.9947,23.9947,23.8364,23.8697,34677.0
2017-12-13 09:35:00,28.66,28.71,28.55,28.55,13612.0,23.8697,23.9114,23.7781,23.7781,13612.0
2017-12-13 09:40:00,28.57,28.66,28.57,28.63,17747.0,23.7948,23.8697,23.7948,23.8448,17747.0
2017-12-13 09:45:00,28.65,28.74,28.65,28.72,18555.0,23.8614,23.9364,23.8614,23.9197,18555.0
2017-12-13 09:50:00,28.72,28.73,28.62,28.64,18802.0,23.9197,23.928,23.8364,23.8531,18802.0
2017-12-13 09:55:00,28.63,28.67,28.62,28.64,13662.0,23.8448,23.8781,23.8364,23.8531,13662.0
2017-12-13 10:00:00,28.63,28.63,28.53,28.54,17604.0,23.8448,23.8448,23.7615,23.7698,17604.0
2017-12-13 10:05:00,28.54,28.54,28.49,28.52,22219.0,23.7698,23.7698,23.7282,23.7531,22219.0
2017-12-13 10:10:00,28.51,28.59,28.49,28.58,17194.0,23.7448,23.8114,23.7282,23.8031,17194.0
2017-12-13 10:15:00,28.59,28.62,28.53,28.54,18592.0,23.8114,23.8364,23.7615,23.7698,18592.0
2017-12-13 10:20:00,28.53,28.56,28.4,28.4,26646.0,23.7615,23.7865,23.6532,23.6532,26646.0
2017-12-13 10:25:00,28.4,28.42,28.39,28.41,17808.0,23.6532,23.6699,23.6449,23.6615,17808.0
2017-12-13 10:30:00,28.4,28.44,28.39,28.42,25671.0,23.6532,23.6865,23.6449,23.6699,25671.0
2017-12-13 10:35:00,28.42,28.45,28.4,28.43,29099.0,23.6699,23.6948,23.6532,23.6782,29099.0
2017-12-13 10:40:00,28.42,28.45,28.36,28.44,30078.0,23.6699,23.6948,23.6199,23.6865,30078.0
2017-12-13 10:45:00,28.45,28.48,28.44,28.48,17892.0,23.6948,23.7198,23.6865,23.7198,17892.0
2017-12-13 10:50:00,28.47,28.5,28.44,28.5,40941.0,23.7115,23.7365,23.6865,23.7365,40941.0
2017-12-13 10:55:00,28.51,28.57,28.49,28.53,18747.0,23.7448,23.7948,23.7282,23.7615,18747.0
2017-12-13 11:00:00,28.53,28.53,28.47,28.47,19951.0,23.7615,23.7615,23.7115,23.7115,19951.0
2017-12-13 11:05:00,28.48,28.53,28.48,28.5,34384.0,23.7198,23.7615,23.7198,23.7365,34384.0
2017-12-13 11:10:00,28.5,28.5,28.46,28.48,12311.0,23.7365,23.7365,23.7032,23.7198,12311.0
2017-12-13 11:15:00,28.48,28.5,28.44,28.45,21287.0,23.7198,23.7365,23.6865,23.6948,21287.0
2017-12-13 11:20:00,28.45,28.49,28.44,28.49,17461.0,23.6948,23.7282,23.6865,23.7282,17461.0
2017-12-13 11:25:00,28.49,28.49,28.44,28.45,19624.0,23.7282,23.7282,23.6865,23.6948,19624.0
2017-12-13 11:30:00,28.44,28.49,28.44,28.47,10997.0,23.6865,23.7282,23.6865,23.7115,10997.0
2017-12-13 11:35:00,28.46,28.46,28.39,28.4,12850.0,23.7032,23.7032,23.6449,23.6532,12850.0
2017-12-13 11:40:00,28.4,28.4,28.38,28.4,7565.0,23.6532,23.6532,23.6365,23.6532,7565.0
2017-12-13 11:45:00,28.4,28.45,28.38,28.42,17550.0,23.6532,23.6948,23.6365,23.6699,17550.0
2017-12-13 11:50:00,28.42,28.42,28.35,28.37,16100.0,23.6699,23.6699,23.6116,23.6282,16100.0
2017-12-13 11:55:00,28.37,28.38,28.34,28.37,14750.0,23.6282,23.6365,23.6032,23.6282,14750.0
2017-12-13 12:00:00,28.36,28.37,28.33,28.35,31345.0,23.6199,23.6282,23.5949,23.6116,31345.0
2017-12-13 12:05:00,28.35,28.37,28.27,28.27,30563.0,23.6116,23.6282,23.5449,23.5449,30563.0
2017-12-13 12:10:00,28.27,28.33,28.26,28.32,81969.0,23.5449,23.5949,23.5366,23.5866,81969.0
2017-12-13 12:15:00,28.31,28.36,28.3,28.36,23229.0,23.5782,23.6199,23.5699,23.6199,23229.0
2017-12-13 12:20:00,28.36,28.36,28.34,28.35,24706.0,23.6199,23.6199,23.6032,23.6116,24706.0
2017-12-13 12:25:00,28.35,28.36,28.31,28.32,23000.0,23.6116,23.6199,23.5782,23.5866,23000.0
2017-12-13 12:30:00,28.32,28.33,28.3,28.3,9122.0,23.5866,23.5949,23.5699,23.5699,9122.0
2017-12-13 12:35:00,28.3,28.31,28.21,28.21,24056.0,23.5699,23.5782,23.495,23.495,24056.0
2017-12-13 12:40:00,28.22,28.24,28.19,28.24,32461.0,23.5033,23.5199,23.4783,23.5199,32461.0
2017-12-13 12:45:00,28.24,28.3,28.22,28.3,14195.0,23.5199,23.5699,23.5033,23.5699,14195.0
2017-12-13 12:50:00,28.3,28.31,28.27,28.27,19355.0,23.5699,23.5782,23.5449,23.5449,19355.0
2017-12-13 12:55:00,28.27,28.27,28.23,28.23,20595.0,23.5449,23.5449,23.5116,23.5116,20595.0
2017-12-13 13:00:00,28.22,28.25,28.22,28.23,26695.0,23.5033,23.5283,23.5033,23.5116,26695.0
2017-12-13 13:05:00,28.23,28.25,28.23,28.25,43928.0,23.5116,23.5283,23.5116,23.5283,43928.0
2017-12-13 13:10:00,28.25,28.25,28.2,28.21,29967.0,23.5283,23.5283,23.4866,23.495,29967.0
2017-12-13 13:15:00,28.21,28.22,28.2,28.21,24812.0,23.495,23.5033,23.4866,23.495,24812.0
2017-12-13 13:20:00,28.2,28.26,28.2,28.25,36345.0,23.4866,23.5366,23.4866,23.5283,36345.0
2017-12-13 13:25:00,28.25,28.25,28.23,28.23,24791.0,23.5283,23.5283,23.5116,23.5116,24791.0
2017-12-13 13:30:00,28.24,28.24,28.19,28.2,100232.0,23.5199,23.5199,23.4783,23.4866,100232.0
2017-12-13 13:35:00,28.2,28.21,28.07,28.09,50887.0,23.4866,23.495,23.3784,23.395,50887.0
2017-12-13 13:40:00,28.1,28.12,28.09,28.12,26610.0,23.4033,23.42,23.395,23.42,26610.0
2017-12-13 13:45:00,28.11,28.16,28.09,28.14,50077.0,23.4117,23.4533,23.395,23.4367,50077.0
2017-12-13 13:50:00,28.13,28.25,28.13,28.25,36138.0,23.4283,23.5283,23.4283,23.5283,36138.0
2017-12-13 13:55:00,28.25,28.35,28.19,28.26,49695.0,23.5283,23.6116,23.4783,23.5366,49695.0
2017-12-13 14:00:00,28.24,28.49,28.24,28.32,27638.0,23.5199,23.7282,23.5199,23.5866,27638.0
2017-12-13 14:05:00,28.3,28.37,28.27,28.33,25847.0,23.5699,23.6282,23.5449,23.5949,25847.0
2017-12-13 14:10:00,28.33,28.37,28.31,28.31,31340.0,23.5949,23.6282,23.5782,23.5782,31340.0
2017-12-13 14:15:00,28.31,28.32,28.25,28.26,10559.0,23.5782,23.5866,23.5283,23.5366,10559.0
2017-12-13 14:20:00,28.25,28.3,28.24,28.27,26186.0,23.5283,23.5699,23.5199,23.5449,26186.0
2017-12-13 14:25:00,28.27,28.28,28.25,28.26,13297.0,23.5449,23.5533,23.5283,23.5366,13297.0
2017-12-13 14:30:00,28.25,28.26,28.24,28.26,21621.0,23.5283,23.5366,23.5199,23.5366,21621.0
2017-12-13 14:35:00,28.25,28.25,28.18,28.2,20649.0,23.5283,23.5283,23.47,23.4866,20649.0
2017-12-13 14:40:00,28.2,28.26,28.19,28.24,28300.0,23.4866,23.5366,23.4783,23.5199,28300.0
2017-12-13 14:45:00,28.23,28.23,28.17,28.19,26744.0,23.5116,23.5116,23.4616,23.4783,26744.0
2017-12-13 14:50:00,28.18,28.19,28.11,28.14,23378.0,23.47,23.4783,23.4117,23.4367,23378.0
2017-12-13 14:55:00,28.13,28.15,28.1,28.11,17263.0,23.4283,23.445,23.4033,23.4117,17263.0
2017-12-13 15:00:00,28.11,28.13,28.1,28.11,26863.0,23.4117,23.4283,23.4033,23.4117,26863.0
2017-12-13 15:05:00,28.12,28.15,28.11,28.14,97784.0,23.42,23.445,23.4117,23.4367,97784.0
2017-12-13 15:10:00,28.14,28.17,28.14,28.15,16176.0,23.4367,23.4616,23.4367,23.445,16176.0
2017-12-13 15:15:00,28.15,28.16,28.09,28.14,32605.0,23.445,23.4533,23.395,23.4367,32605.0
2017-12-13 15:20:00,28.14,28.18,28.11,28.12,19341.0,23.4367,23.47,23.4117,23.42,19341.0
2017-12-13 15:25:00,28.12,28.15,28.1,28.1,59027.0,23.42,23.445,23.4033,23.4033,59027.0
2017-12-13 15:30:00,28.1,28.14,28.09,28.11,58181.0,23.4033,23.4367,23.395,23.4117,58181.0
2017-12-13 15:35:00,28.11,28.13,28.09,28.13,35707.0,23.4117,23.4283,23.395,23.4283,35707.0
2017-12-13 15:40:00,28.13,28.21,28.12,28.2,97110.0,23.4283,23.495,23.42,23.4866,97110.0
2017-12-13 15:45:00,28.21,28.22,28.18,28.21,84035.0,23.495,23.5033,23.47,23.495,84035.0
2017-12-13 15:50:00,28.21,28.23,28.19,28.21,86940.0,23.495,23.5116,23.4783,23.495,86940.0
2017-12-13 15:55:00,28.21,28.22,28.15,28.16,523963.0,23.495,23.5033,23.445,23.4533,523963.0
2017-12-14 09:30:00,28.14,28.14,27.96,27.97,52601.0,23.4367,23.4367,23.2867,23.2951,52601.0
2017-12-14 09:35:00,27.98,28.02,27.96,27.99,24020.0,23.3034,23.3367,23.2867,23.3117,24020.0
2017-12-14 09:40:00,27.99,28.03,27.96,27.99,41887.0,23.3117,23.345,23.2867,23.3117,41887.0
2017-12-14 09:45:00,27.97,28.02,27.97,27.98,47178.0,23.2951,23.3367,23.2951,23.3034,47178.0
2017-12-14 09:50:00,27.99,28.01,27.94,27.99,40676.0,23.3117,23.3284,23.2701,23.3117,40676.0
2017-12-14 09:55:00,27.99,28.01,27.94,28.0,49678.0,23.3117,23.3284,23.2701,23.3201,49678.0
2017-12-14 10:00:00,28.0,28.08,27.99,28.06,24657.0,23.3201,23.3867,23.3117,23.37,24657.0
2017-12-14 10:05:00,28.05,28.06,28.0,28.0,25586.0,23.3617,23.37,23.3201,23.3201,25586.0
2017-12-14 10:10:00,28.0,28.02,27.99,28.01,31001.0,23.3201,23.3367,23.3117,23.3284,31001.0
2017-12-14 10:15:00,28.0,28.0,27.93,27.96,27724.0,23.3201,23.3201,23.2618,23.2867,27724.0
2017-12-14 10:20:00,27.96,28.0,27.96,27.97,19786.0,23.2867,23.3201,23.2867,23.2951,19786.0
2017-12-14 10:25:00,27.96,27.98,27.95,27.98,14391.0,23.2867,23.3034,23.2784,23.3034,14391.0
2017-12-14 10:30:00,27.97,27.98,27.91,27.96,37771.0,23.2951,23.3034,23.2451,23.2867,37771.0
2017-12-14 10:35:00,27.96,27.99,27.96,27.99,18644.0,23.2867,23.3117,23.2867,23.3117,18644.0
2017-12-14 10:40:00,27.99,27.99,27.94,27.95,17348.0,23.3117,23.3117,23.2701,23.2784,17348.0
2017-12-14 10:45:00,27.95,27.95,27.91,27.94,19171.0,23.2784,23.2784,23.2451,23.2701,19171.0
2017-12-14 10:50:00,27.94,27.98,27.93,27.97,12631.0,23.2701,23.3034,23.2618,23.2951,12631.0
2017-12-14 10:55:00,27.96,28.0,27.96,27.98,18452.0,23.2867,23.3201,23.2867,23.3034,18452.0
2017-12-14 11:00:00,27.98,28.02,27.98,28.01,20337.0,23.3034,23.3367,23.3034,23.3284,20337.0
2017-12-14 11:05:00,28.0,28.01,27.91,27.92,20448.0,23.3201,23.3284,23.2451,23.2534,20448.0
2017-12-14 11:10:00,27.92,27.93,27.88,27.89,20995.0,23.2534,23.2618,23.2201,23.2284,20995.0
2017-12-14 11:15:00,27.88,27.98,27.88,27.98,34625.0,23.2201,23.3034,23.2201,23.3034,34625.0
2017-12-14 11:20:00,27.97,27.98,27.96,27.97,22080.0,23.2951,23.3034,23.2867,23.2951,22080.0
2017-12-14 11:25:00,27.97,28.01,27.97,28.0,42066.0,23.2951,23.3284,23.2951,23.3201,42066.0
2017-12-14 11:30:00,28.01,28.07,27.99,28.03,64463.0,23.3284,23.3784,23.3117,23.345,64463.0
2017-12-14 11:35:00,28.02,28.02,27.97,28.0,64641.0,23.3367,23.3367,23.2951,23.3201,64641.0
2017-12-14 11:40:00,28.01,28.01,27.95,27.95,21582.0,23.3284,23.3284,23.2784,23.2784,21582.0
2017-12-14 11:45:00,27.96,28.0,27.95,28.0,17367.0,23.2867,23.3201,23.2784,23.3201,17367.0
2017-12-14 11:50:00,28.0,28.07,27.99,28.05,39070.0,23.3201,23.3784,23.3117,23.3617,39070.0
2017-12-14 11:55:00,28.04,28.04,27.99,27.99,15384.0,23.3534,23.3534,23.3117,23.3117,15384.0
2017-12-14 12:00:00,27.99,28.0,27.97,27.98,11985.0,23.3117,23.3201,23.2951,23.3034,11985.0
2017-12-14 12:05:00,27.98,28.0,27.97,27.99,13649.0,23.3034,23.3201,23.2951,23.3117,13649.0
2017-12-14 12:10:00,27.99,28.03,27.98,28.01,17443.0,23.3117,23.345,23.3034,23.3284,17443.0
2017-12-14 12:15:00,28.0,28.01,27.98,27.99,30494.0,23.3201,23.3284,23.3034,23.3117,30494.0
2017-12-14 12:20:00,27.99,27.99,27.94,27.94,17865.0,23.3117,23.3117,23.2701,23.2701,17865.0
2017-12-14 12:25:00,27.95,27.96,27.92,27.95,14600.0,23.2784,23.2867,23.2534,23.2784,14600.0
2017-12-14 12:30:00,27.95,27.99,27.95,27.99,15400.0,23.2784,23.3117,23.2784,23.3117,15400.0
2017-12-14 12:35:00,27.98,28.01,27.97,28.0,49756.0,23.3034,23.3284,23.2951,23.3201,49756.0
2017-12-14 12:40:00,28.0,28.0,27.94,27.95,21823.0,23.3201,23.3201,23.2701,23.2784,21823.0
2017-12-14 12:45:00,27.95,27.96,27.93,27.96,48980.0,23.2784,23.2867,23.2618,23.2867,48980.0
2017-12-14 12:50:00,27.97,27.98,27.93,27.97,25704.0,23.2951,23.3034,23.2618,23.2951,25704.0
2017-12-14 12:55:00,27.96,27.97,27.94,27.95,20417.0,23.2867,23.2951,23.2701,23.2784,20417.0
2017-12-14 13:00:00,27.95,27.96,27.93,27.94,46316.0,23.2784,23.2867,23.2618,23.2701,46316.0
2017-12-14 13:05:00,27.94,27.94,27.88,27.89,33332.0,23.2701,23.2701,23.2201,23.2284,33332.0
2017-12-14 13:10:00,27.89,27.9,27.87,27.88,10623.0,23.2284,23.2368,23.2118,23.2201,10623.0
2017-12-14 13:15:00,27.88,27.88,27.8,27.8,45198.0,23.2201,23.2201,23.1535,23.1535,45198.0
2017-12-14 13:20:00,27.8,27.83,27.8,27.81,12237.0,23.1535,23.1785,23.1535,23.1618,12237.0
2017-12-14 13:25:00,27.8,27.81,27.7,27.7,22862.0,23.1535,23.1618,23.0702,23.0702,22862.0
2017-12-14 13:30:00,27.71,27.74,27.7,27.73,35276.0,23.0785,23.1035,23.0702,23.0952,35276.0
2017-12-14 13:35:00,27.73,27.74,27.69,27.69,15314.0,23.0952,23.1035,23.0619,23.0619,15314.0
2017-12-14 13:40:00,27.69,27.69,27.64,27.64,16334.0,23.0619,23.0619,23.0202,23.0202,16334.0
2017-12-14 13:45:00,27.65,27.69,27.62,27.69,36702.0,23.0286,23.0619,23.0036,23.0619,36702.0
2017-12-14 13:50:00,27.69,27.74,27.69,27.72,29569.0,23.0619,23.1035,23.0619,23.0869,29569.0
2017-12-14 13:55:00,27.71,27.73,27.68,27.69,13495.0,23.0785,23.0952,23.0535,23.0619,13495.0
2017-12-14 14:00:00,27.68,27.72,27.68,27.71,25562.0,23.0535,23.0869,23.0535,23.0785,25562.0
2017-12-14 14:05:00,27.72,27.73,27.7,27.72,8299.0,23.0869,23.0952,23.0702,23.0869,8299.0
2017-12-14 14:10:00,27.71,27.73,27.69,27.72,13563.0,23.0785,23.0952,23.0619,23.0869,13563.0
2017-12-14 14:15:00,27.72,27.76,27.7,27.75,20776.0,23.0869,23.1202,23.0702,23.1118,20776.0
2017-12-14 14:20:00,27.75,27.75,27.69,27.7,16458.0,23.1118,23.1118,23.0619,23.0702,16458.0
2017-12-14 14:25:00,27.7,27.72,27.66,27.67,20026.0,23.0702,23.0869,23.0369,23.0452,20026.0
2017-12-14 14:30:00,27.67,27.7,27.66,27.69,13519.0,23.0452,23.0702,23.0369,23.0619,13519.0
2017-12-14 14:35:00,27.69,27.71,27.67,27.69,48486.0,23.0619,23.0785,23.0452,23.0619,48486.0
2017-12-14 14:40:00,27.7,27.7,27.64,27.64,38119.0,23.0702,23.0702,23.0202,23.0202,38119.0
2017-12-14 14:45:00,27.64,27.67,27.64,27.66,20451.0,23.0202,23.0452,23.0202,23.0369,20451.0
2017-12-14 14:50:00,27.65,27.69,27.65,27.68,22948.0,23.0286,23.0619,23.0286,23.0535,22948.0
2017-12-14 14:55:00,27.69,27.72,27.68,27.71,25672.0,23.0619,23.0869,23.0535,23.0785,25672.0
2017-12-14 15:00:00,27.71,27.73,27.69,27.71,28460.0,23.0785,23.0952,23.0619,23.0785,28460.0
2017-12-14 15:05:00,27.71,27.72,27.69,27.71,25315.0,23.0785,23.0869,23.0619,23.0785,25315.0
2017-12-14 15:10:00,27.7,27.73,27.69,27.71,27403.0,23.0702,23.0952,23.0619,23.0785,27403.0
2017-12-14 15:15:00,27.71,27.73,27.7,27.72,38986.0,23.0785,23.0952,23.0702,23.0869,38986.0
2017-12-14 15:20:00,27.72,27.75,27.7,27.72,36849.0,23.0869,23.1118,23.0702,23.0869,36849.0
2017-12-14 15:25:00,27.73,27.75,27.72,27.73,17647.0,23.0952,23.1118,23.0869,23.0952,17647.0
2017-12-14 15:30:00,27.73,27.76,27.71,27.75,31934.0,23.0952,23.1202,23.0785,23.1118,31934.0
2017-12-14 15:35:00,27.75,27.76,27.72,27.73,42013.0,23.1118,23.1202,23.0869,23.0952,42013.0
2017-12-14 15:40:00,27.74,27.75,27.72,27.73,43383.0,23.1035,23.1118,23.0869,23.0952,43383.0
2017-12-14 15:45:00,27.73,27.74,27.69,27.71,80561.0,23.0952,23.1035,23.0619,23.0785,80561.0
2017-12-14 15:50:00,27.71,27.72,27.64,27.67,103660.0,23.0785,23.0869,23.0202,23.0452,103660.0
2017-12-14 15:55:00,27.68,27.69,27.65,27.69,291559.0,23.0535,23.0619,23.0286,23.0619,291559.0
2017-12-15 09:30:00,27.75,27.82,27.64,27.76,559246.0,23.1118,23.1701,23.0202,23.1202,559246.0
2017-12-15 09:35:00,27.73,27.83,27.73,27.75,11851.0,23.0952,23.1785,23.0952,23.1118,11851.0
2017-12-15 09:40:00,27.75,27.75,27.65,27.74,24198.0,23.1118,23.1118,23.0286,23.1035,24198.0
2017-12-15 09:45:00,27.75,27.78,27.72,27.72,28393.0,23.1118,23.1368,23.0869,23.0869,28393.0
2017-12-15 09:50:00,27.71,27.72,27.67,27.67,17806.0,23.0785,23.0869,23.0452,23.0452,17806.0
2017-12-15 09:55:00,27.67,27.74,27.66,27.73,16399.0,23.0452,23.1035,23.0369,23.0952,16399.0
2017-12-15 10:00:00,27.75,27.78,27.71,27.78,13016.0,23.1118,23.1368,23.0785,23.1368,13016.0
2017-12-15 10:05:00,27.77,27.79,27.73,27.79,15431.0,23.1285,23.1452,23.0952,23.1452,15431.0
2017-12-15 10:10:00,27.8,27.86,27.8,27.84,10140.0,23.1535,23.2035,23.1535,23.1868,10140.0
2017-12-15 10:15:00,27.84,27.88,27.83,27.88,14498.0,23.1868,23.2201,23.1785,23.2201,14498.0
2017-12-15 10:20:00,27.88,27.91,27.86,27.9,15879.0,23.2201,23.2451,23.2035,23.2368,15879.0
2017-12-15 10:25:00,27.91,27.91,27.84,27.86,22310.0,23.2451,23.2451,23.1868,23.2035,22310.0
2017-12-15 10:30:00,27.85,27.9,27.85,27.88,11600.0,23.1951,23.2368,23.1951,23.2201,11600.0
2017-12-15 10:35:00,27.88,27.91,27.86,27.89,6401.0,23.2201,23.2451,23.2035,23.2284,6401.0
2017-12-15 10:40:00,27.9,27.93,27.89,27.91,13512.0,23.2368,23.2618,23.2284,23.2451,13512.0
2017-12-15 10:45:00,27.91,27.92,27.86,27.87,12549.0,23.2451,23.2534,23.2035,23.2118,12549.0
2017-12-15 10:50:00,27.86,27.86,27.78,27.8,12956.0,23.2035,23.2035,23.1368,23.1535,12956.0
2017-12-15 10:55:00,27.8,27.84,27.79,27.81,16099.0,23.1535,23.1868,23.1452,23.1618,16099.0
2017-12-15 11:00:00,27.82,27.86,27.79,27.84,15131.0,23.1701,23.2035,23.1452,23.1868,15131.0
2017-12-15 11:05:00,27.84,27.84,27.81,27.84,9183.0,23.1868,23.1868,23.1618,23.1868,9183.0
2017-12-15 11:10:00,27.83,27.84,27.73,27.73,23665.0,23.1785,23.1868,23.0952,23.0952,23665.0
2017-12-15 11:15:00,27.74,27.74,27.66,27.67,20352.0,23.1035,23.1035,23.0369,23.0452,20352.0
2017-12-15 11:20:00,27.67,27.73,27.67,27.71,10216.0,23.0452,23.0952,23.0452,23.0785,10216.0
2017-12-15 11:25:00,27.72,27.75,27.71,27.74,20352.0,23.0869,23.1118,23.0785,23.1035,20352.0
2017-12-15 11:30:00,27.74,27.74,27.7,27.71,15204.0,23.1035,23.1035,23.0702,23.0785,15204.0
2017-12-15 11:35:00,27.7,27.71,27.65,27.66,12346.0,23.0702,23.0785,23.0286,23.0369,12346.0
2017-12-15 11:40:00,27.65,27.65,27.58,27.58,16031.0,23.0286,23.0286,22.9703,22.9703,16031.0
2017-12-15 11:45:00,27.58,27.6,27.53,27.54,12878.0,22.9703,22.9869,22.9286,22.9369,12878.0
2017-12-15 11:50:00,27.53,27.54,27.51,27.52,28159.0,22.9286,22.9369,22.912,22.9203,28159.0
2017-12-15 11:55:00,27.52,27.59,27.52,27.55,22598.0,22.9203,22.9786,22.9203,22.9453,22598.0
2017-12-15 12:00:00,27.54,27.6,27.52,27.59,28998.0,22.9369,22.9869,22.9203,22.9786,28998.0
2017-12-15 12:05:00,27.58,27.59,27.57,27.57,3700.0,22.9703,22.9786,22.9619,22.9619,3700.0
2017-12-15 12:10:00,27.57,27.58,27.54,27.57,27406.0,22.9619,22.9703,22.9369,22.9619,27406.0
2017-12-15 12:15:00,27.56,27.58,27.55,27.57,13197.0,22.9536,22.9703,22.9453,22.9619,13197.0
2017-12-15 12:20:00,27.57,27.58,27.45,27.46,140161.0,22.9619,22.9703,22.862,22.8703,140161.0
2017-12-15 12:25:00,27.47,27.47,27.42,27.43,27136.0,22.8786,22.8786,22.837,22.8453,27136.0
2017-12-15 12:30:00,27.44,27.47,27.42,27.47,38819.0,22.8537,22.8786,22.837,22.8786,38819.0
2017-12-15 12:35:00,27.47,27.54,27.47,27.53,41724.0,22.8786,22.9369,22.8786,22.9286,41724.0
2017-12-15 12:40:00,27.53,27.58,27.53,27.56,25604.0,22.9286,22.9703,22.9286,22.9536,25604.0
2017-12-15 12:45:00,27.55,27.56,27.52,27.55,18211.0,22.9453,22.9536,22.9203,22.9453,18211.0
2017-12-15 12:50:00,27.56,27.58,27.54,27.57,17179.0,22.9536,22.9703,22.9369,22.9619,17179.0
2017-12-15 12:55:00,27.57,27.57,27.55,27.57,6281.0,22.9619,22.9619,22.9453,22.9619,6281.0
2017-12-15 13:00:00,27.57,27.59,27.57,27.59,12445.0,22.9619,22.9786,22.9619,22.9786,12445.0
2017-12-15 13:05:00,27.58,27.59,27.57,27.59,8653.0,22.9703,22.9786,22.9619,22.9786,8653.0
2017-12-15 13:10:00,27.59,27.59,27.57,27.59,10642.0,22.9786,22.9786,22.9619,22.9786,10642.0
2017-12-15 13:15:00,27.58,27.61,27.58,27.6,10783.0,22.9703,22.9952,22.9703,22.9869,10783.0
2017-12-15 13:20:00,27.59,27.62,27.58,27.62,72890.0,22.9786,23.0036,22.9703,23.0036,72890.0
2017-12-15 13:25:00,27.62,27.62,27.58,27.59,11285.0,23.0036,23.0036,22.9703,22.9786,11285.0
2017-12-15 13:30:00,27.6,27.61,27.58,27.58,16772.0,22.9869,22.9952,22.9703,22.9703,16772.0
2017-12-15 13:35:00,27.59,27.59,27.58,27.59,9378.0,22.9786,22.9786,22.9703,22.9786,9378.0
2017-12-15 13:40:00,27.59,27.6,27.58,27.59,11500.0,22.9786,22.9869,22.9703,22.9786,11500.0
2017-12-15 13:45:00,27.58,27.61,27.58,27.6,9607.0,22.9703,22.9952,22.9703,22.9869,9607.0
2017-12-15 13:50:00,27.61,27.61,27.59,27.6,16303.0,22.9952,22.9952,22.9786,22.9869,16303.0
2017-12-15 13:55:00,27.59,27.61,27.58,27.59,21208.0,22.9786,22.9952,22.9703,22.9786,21208.0
2017-12-15 14:00:00,27.6,27.6,27.56,27.58,38598.0,22.9869,22.9869,22.9536,22.9703,38598.0
2017-12-15 14:05:00,27.57,27.58,27.56,27.58,15153.0,22.9619,22.9703,22.9536,22.9703,15153.0
2017-12-15 14:10:00,27.58,27.65,27.57,27.64,32532.0,22.9703,23.0286,22.9619,23.0202,32532.0
2017-12-15 14:15:00,27.63,27.65,27.61,27.61,15633.0,23.0119,23.0286,22.9952,22.9952,15633.0
2017-12-15 14:20:00,27.61,27.62,27.57,27.6,28833.0,22.9952,23.0036,22.9619,22.9869,28833.0
2017-12-15 14:25:00,27.6,27.63,27.58,27.63,41325.0,22.9869,23.0119,22.9703,23.0119,41325.0
2017-12-15 14:30:00,27.63,27.63,27.6,27.63,24608.0,23.0119,23.0119,22.9869,23.0119,24608.0
2017-12-15 14:35:00,27.63,27.67,27.61,27.65,21990.0,23.0119,23.0452,22.9952,23.0286,21990.0
2017-12-15 14:40:00,27.65,27.66,27.63,27.63,17253.0,23.0286,23.0369,23.0119,23.0119,17253.0
2017-12-15 14:45:00,27.63,27.66,27.62,27.63,23207.0,23.0119,23.0369,23.0036,23.0119,23207.0
2017-12-15 14:50:00,27.64,27.69,27.63,27.68,29833.0,23.0202,23.0619,23.0119,23.0535,29833.0
2017-12-15 14:55:00,27.68,27.68,27.65,27.67,18349.0,23.0535,23.0535,23.0286,23.0452,18349.0
2017-12-15 15:00:00,27.67,27.68,27.65,27.67,42094.0,23.0452,23.0535,23.0286,23.0452,42094.0
2017-12-15 15:05:00,27.67,27.67,27.64,27.64,28409.0,23.0452,23.0452,23.0202,23.0202,28409.0
2017-12-15 15:10:00,27.64,27.67,27.63,27.67,23753.0,23.0202,23.0452,23.0119,23.0452,23753.0
2017-12-15 15:15:00,27.66,27.68,27.62,27.63,131303.0,23.0369,23.0535,23.0036,23.0119,131303.0
2017-12-15 15:20:00,27.62,27.63,27.6,27.61,25981.0,23.0036,23.0119,22.9869,22.9952,25981.0
2017-12-15 15:25:00,27.61,27.67,27.61,27.67,38986.0,22.9952,23.0452,22.9952,23.0452,38986.0
2017-12-15 15:30:00,27.67,27.73,27.66,27.71,58272.0,23.0452,23.0952,23.0369,23.0785,58272.0
2017-12-15 15:35:00,27.71,27.72,27.65,27.66,104715.0,23.0785,23.0869,23.0286,23.0369,104715.0
2017-12-15 15:40:00,27.66,27.69,27.63,27.64,146275.0,23.0369,23.0619,23.0119,23.0202,146275.0
2017-12-15 15:45:00,27.64,27.68,27.53,27.54,145089.0,23.0202,23.0535,22.9286,22.9369,145089.0
2017-12-15 15:50:00,27.55,27.57,27.51,27.53,258271.0,22.9453,22.9619,22.912,22.9286,258271.0
2017-12-15 15:55:00,27.53,27.54,27.5,27.5,308458.0,22.9286,22.9369,22.9036,22.9036,308458.0
2017-12-18 09:30:00,27.61,27.68,27.55,27.56,34459.0,22.9952,23.0535,22.9453,22.9536,34459.0
2017-12-18 09:35:00,27.55,27.59,27.51,27.54,13221.0,22.9453,22.9786,22.912,22.9369,13221.0
2017-12-18 09:40:00,27.54,27.56,27.5,27.5,14807.0,22.9369,22.9536,22.9036,22.9036,14807.0
2017-12-18 09:45:00,27.51,27.68,27.5,27.66,19482.0,22.912,23.0535,22.9036,23.0369,19482.0
2017-12-18 09:50:00,27.66,27.66,27.49,27.5,40712.0,23.0369,23.0369,22.8953,22.9036,40712.0
2017-12-18 09:55:00,27.5,27.51,27.46,27.48,18671.0,22.9036,22.912,22.8703,22.887,18671.0
2017-12-18 10:00:00,27.48,27.5,27.46,27.48,13871.0,22.887,22.9036,22.8703,22.887,13871.0
2017-12-18 10:05:00,27.49,27.61,27.49,27.57,38067.0,22.8953,22.9952,22.8953,22.9619,38067.0
2017-12-18 10:10:00,27.57,27.57,27.5,27.54,28118.0,22.9619,22.9619,22.9036,22.9369,28118.0
2017-12-18 10:15:00,27.55,27.59,27.51,27.51,23452.0,22.9453,22.9786,22.912,22.912,23452.0
2017-12-18 10:20:00,27.52,27.64,27.51,27.64,26869.0,22.9203,23.0202,22.912,23.0202,26869.0
2017-12-18 10:25:00,27.64,27.76,27.63,27.71,21619.0,23.0202,23.1202,23.0119,23.0785,21619.0
2017-12-18 10:30:00,27.72,27.74,27.65,27.72,34111.0,23.0869,23.1035,23.0286,23.0869,34111.0
2017-12-18 10:35:00,27.72,27.83,27.71,27.83,31432.0,23.0869,23.1785,23.0785,23.1785,31432.0
2017-12-18 10:40:00,27.83,27.88,27.83,27.88,12312.0,23.1785,23.2201,23.1785,23.2201,12312.0
2017-12-18 10:45:00,27.87,27.93,27.87,27.91,14872.0,23.2118,23.2618,23.2118,23.2451,14872.0
2017-12-18 10:50:00,27.91,27.96,27.89,27.94,20456.0,23.2451,23.2867,23.2284,23.2701,20456.0
2017-12-18 10:55:00,27.94,28.02,27.93,28.0,15260.0,23.2701,23.3367,23.2618,23.3201,15260.0
2017-12-18 11:00:00,28.0,28.06,27.99,28.05,17629.0,23.3201,23.37,23.3117,23.3617,17629.0
2017-12-18 11:05:00,28.06,28.08,27.99,28.0,34521.0,23.37,23.3867,23.3117,23.3201,34521.0
2017-12-18 11:10:00,28.0,28.08,27.96,27.96,64336.0,23.3201,23.3867,23.2867,23.2867,64336.0
2017-12-18 11:15:00,27.96,28.0,27.89,27.89,76111.0,23.2867,23.3201,23.2284,23.2284,76111.0
2017-12-18 11:20:00,27.9,27.93,27.89,27.89,31134.0,23.2368,23.2618,23.2284,23.2284,31134.0
2017-12-18 11:25:00,27.9,27.9,27.87,27.88,42195.0,23.2368,23.2368,23.2118,23.2201,42195.0
2017-12-18 11:30:00,27.88,27.93,27.88,27.89,61672.0,23.2201,23.2618,23.2201,23.2284,61672.0
2017-12-18 11:35:00,27.89,27.89,27.8,27.81,26352.0,23.2284,23.2284,23.1535,23.1618,26352.0
2017-12-18 11:40:00,27.82,27.84,27.81,27.83,26294.0,23.1701,23.1868,23.1618,23.1785,26294.0
2017-12-18 11:45:00,27.83,27.88,27.83,27.86,17879.0,23.1785,23.2201,23.1785,23.2035,17879.0
2017-12-18 11:50:00,27.85,27.86,27.82,27.84,15181.0,23.1951,23.2035,23.1701,23.1868,15181.0
2017-12-18 11:55:00,27.84,27.84,27.8,27.82,13119.0,23.1868,23.1868,23.1535,23.1701,13119.0
2017-12-18 12:00:00,27.82,27.82,27.8,27.82,10852.0,23.1701,23.1701,23.1535,23.1701,10852.0
2017-12-18 12:05:00,27.82,27.82,27.71,27.73,29287.0,23.1701,23.1701,23.0785,23.0952,29287.0
2017-12-18 12:10:00,27.73,27.75,27.72,27.75,9550.0,23.0952,23.1118,23.0869,23.1118,9550.0
2017-12-18 12:15:00,27.75,27.75,27.72,27.75,11549.0,23.1118,23.1118,23.0869,23.1118,11549.0
2017-12-18 12:20:00,27.75,27.81,27.74,27.8,17189.0,23.1118,23.1618,23.1035,23.1535,17189.0
2017-12-18 12:25:00,27.81,27.82,27.75,27.79,18150.0,23.1618,23.1701,23.1118,23.1452,18150.0
2017-12-18 12:30:00,27.79,27.79,27.75,27.78,7278.0,23.1452,23.1452,23.1118,23.1368,7278.0
2017-12-18 12:35:00,27.78,27.78,27.73,27.73,5875.0,23.1368,23.1368,23.0952,23.0952,5875.0
2017-12-18 12:40:00,27.74,27.74,27.7,27.7,13550.0,23.1035,23.1035,23.0702,23.0702,13550.0
2017-12-18 12:45:00,27.7,27.73,27.69,27.73,8900.0,23.0702,23.0952,23.0619,23.0952,8900.0
2017-12-18 12:50:00,27.73,27.75,27.72,27.74,12800.0,23.0952,23.1118,23.0869,23.1035,12800.0
2017-12-18 12:55:00,27.74,27.77,27.73,27.77,16454.0,23.1035,23.1285,23.0952,23.1285,16454.0
2017-12-18 13:00:00,27.76,27.82,27.76,27.82,18145.0,23.1202,23.1701,23.1202,23.1701,18145.0
2017-12-18 13:05:00,27.82,27.85,27.8,27.85,21003.0,23.1701,23.1951,23.1535,23.1951,21003.0
2017-12-18 13:10:00,27.85,27.88,27.83,27.83,17714.0,23.1951,23.2201,23.1785,23.1785,17714.0
2017-12-18 13:15:00,27.83,27.83,27.79,27.81,9663.0,23.1785,23.1785,23.1452,23.1618,9663.0
2017-12-18 13:20:00,27.82,27.86,27.81,27.85,9800.0,23.1701,23.2035,23.1618,23.1951,9800.0
2017-12-18 13:25:00,27.86,27.86,27.81,27.82,8939.0,23.2035,23.2035,23.1618,23.1701,8939.0
2017-12-18 13:30:00,27.82,27.84,27.81,27.81,6302.0,23.1701,23.1868,23.1618,23.1618,6302.0
2017-12-18 13:35:00,27.82,27.85,27.82,27.84,7176.0,23.1701,23.1951,23.1701,23.1868,7176.0
2017-12-18 13:40:00,27.84,27.86,27.81,27.83,16558.0,23.1868,23.2035,23.1618,23.1785,16558.0
2017-12-18 13:45:00,27.83,27.85,27.82,27.83,14696.0,23.1785,23.1951,23.1701,23.1785,14696.0
2017-12-18 13:50:00,27.83,27.83,27.79,27.81,15974.0,23.1785,23.1785,23.1452,23.1618,15974.0
2017-12-18 13:55:00,27.82,27.89,27.81,27.89,16088.0,23.1701,23.2284,23.1618,23.2284,16088.0
2017-12-18 14:00:00,27.89,27.89,27.85,27.86,16816.0,23.2284,23.2284,23.1951,23.2035,16816.0
2017-12-18 14:05:00,27.86,27.87,27.83,27.85,21280.0,23.2035,23.2118,23.1785,23.1951,21280.0
2017-12-18 14:10:00,27.85,27.87,27.8,27.87,50593.0,23.1951,23.2118,23.1535,23.2118,50593.0
2017-12-18 14:15:00,27.87,27.87,27.83,27.84,14219.0,23.2118,23.2118,23.1785,23.1868,14219.0
2017-12-18 14:20:00,27.84,27.86,27.83,27.86,20142.0,23.1868,23.2035,23.1785,23.2035,20142.0
2017-12-18 14:25:00,27.86,27.87,27.83,27.85,16044.0,23.2035,23.2118,23.1785,23.1951,16044.0
2017-12-18 14:30:00,27.85,27.86,27.8,27.8,21553.0,23.1951,23.2035,23.1535,23.1535,21553.0
2017-12-18 14:35:00,27.8,27.82,27.79,27.81,20114.0,23.1535,23.1701,23.1452,23.1618,20114.0
2017-12-18 14:40:00,27.8,27.81,27.77,27.79,16004.0,23.1535,23.1618,23.1285,23.1452,16004.0
2017-12-18 14:45:00,27.79,27.79,27.76,27.76,12821.0,23.1452,23.1452,23.1202,23.1202,12821.0
2017-12-18 14:50:00,27.75,27.76,27.74,27.74,10342.0,23.1118,23.1202,23.1035,23.1035,10342.0
2017-12-18 14:55:00,27.74,27.77,27.74,27.76,12795.0,23.1035,23.1285,23.1035,23.1202,12795.0
2017-12-18 15:00:00,27.76,27.76,27.73,27.74,18498.0,23.1202,23.1202,23.0952,23.1035,18498.0
2017-12-18 15:05:00,27.74,27.76,27.73,27.73,23775.0,23.1035,23.1202,23.0952,23.0952,23775.0
2017-12-18 15:10:00,27.73,27.76,27.7,27.7,56331.0,23.0952,23.1202,23.0702,23.0702,56331.0
2017-12-18 15:15:00,27.71,27.71,27.66,27.67,82747.0,23.0785,23.0785,23.0369,23.0452,82747.0
2017-12-18 15:20:00,27.68,27.68,27.65,27.65,24272.0,23.0535,23.0535,23.0286,23.0286,24272.0
2017-12-18 15:25:00,27.65,27.68,27.64,27.67,29768.0,23.0286,23.0535,23.0202,23.0452,29768.0
2017-12-18 15:30:00,27.67,27.68,27.64,27.65,33957.0,23.0452,23.0535,23.0202,23.0286,33957.0
2017-12-18 15:35:00,27.64,27.65,27.62,27.64,36316.0,23.0202,23.0286,23.0036,23.0202,36316.0
2017-12-18 15:40:00,27.64,27.64,27.6,27.64,60240.0,23.0202,23.0202,22.9869,23.0202,60240.0
2017-12-18 15:45:00,27.64,27.66,27.63,27.66,75875.0,23.0202,23.0369,23.0119,23.0369,75875.0
2017-12-18 15:50:00,27.65,27.66,27.62,27.62,107383.0,23.0286,23.0369,23.0036,23.0036,107383.0
2017-12-18 15:55:00,27.62,27.63,27.58,27.6,285333.0,23.0036,23.0119,22.9703,22.9869,285333.0
2017-12-19 09:30:00,27.54,27.7,27.5,27.66,64848.0,22.9369,23.0702,22.9036,23.0369,64848.0
2017-12-19 09:35:00,27.65,27.68,27.53,27.55,15673.0,23.0286,23.0535,22.9286,22.9453,15673.0
2017-12-19 09:40:00,27.55,27.57,27.44,27.46,20710.0,22.9453,22.9619,22.8537,22.8703,20710.0
2017-12-19 09:45:00,27.46,27.53,27.46,27.47,16338.0,22.8703,22.9286,22.8703,22.8786,16338.0
2017-12-19 09:50:00,27.47,27.51,27.39,27.41,123585.0,22.8786,22.912,22.812,22.8287,123585.0
2017-12-19 09:55:00,27.41,27.53,27.41,27.49,70013.0,22.8287,22.9286,22.8287,22.8953,70013.0
2017-12-19 10:00:00,27.48,27.51,27.43,27.45,35673.0,22.887,22.912,22.8453,22.862,35673.0
2017-12-19 10:05:00,27.45,27.5,27.4,27.46,25436.0,22.862,22.9036,22.8203,22.8703,25436.0
2017-12-19 10:10:00,27.46,27.53,27.45,27.53,38250.0,22.8703,22.9286,22.862,22.9286,38250.0
2017-12-19 10:15:00,27.54,27.55,27.51,27.51,18827.0,22.9369,22.9453,22.912,22.912,18827.0
2017-12-19 10:20:00,27.52,27.52,27.46,27.46,15676.0,22.9203,22.9203,22.8703,22.8703,15676.0
2017-12-19 10:25:00,27.46,27.47,27.36,27.39,34703.0,22.8703,22.8786,22.787,22.812,34703.0
2017-12-19 10:30:00,27.4,27.5,27.39,27.5,33162.0,22.8203,22.9036,22.812,22.9036,33162.0
2017-12-19 10:35:00,27.5,27.56,27.49,27.55,48651.0,22.9036,22.9536,22.8953,22.9453,48651.0
2017-12-19 10:40:00,27.55,27.65,27.53,27.64,65973.0,22.9453,23.0286,22.9286,23.0202,65973.0
2017-12-19 10:45:00,27.64,27.71,27.63,27.69,28660.0,23.0202,23.0785,23.0119,23.0619,28660.0
2017-12-19 10:50:00,27.7,27.73,27.67,27.73,34445.0,23.0702,23.0952,23.0452,23.0952,34445.0
2017-12-19 10:55:00,27.73,27.74,27.64,27.64,26885.0,23.0952,23.1035,23.0202,23.0202,26885.0
2017-12-19 11:00:00,27.64,27.65,27.59,27.59,12540.0,23.0202,23.0286,22.9786,22.9786,12540.0
2017-12-19 11:05:00,27.58,27.62,27.56,27.58,37810.0,22.9703,23.0036,22.9536,22.9703,37810.0
2017-12-19 11:10:00,27.58,27.62,27.56,27.58,42250.0,22.9703,23.0036,22.9536,22.9703,42250.0
2017-12-19 11:15:00,27.58,27.61,27.57,27.58,49281.0,22.9703,22.9952,22.9619,22.9703,49281.0
2017-12-19 11:20:00,27.58,27.58,27.49,27.49,18092.0,22.9703,22.9703,22.8953,22.8953,18092.0
2017-12-19 11:25:00,27.5,27.5,27.4,27.47,30237.0,22.9036,22.9036,22.8203,22.8786,30237.0
2017-12-19 11:30:00,27.46,27.46,27.4,27.43,77619.0,22.8703,22.8703,22.8203,22.8453,77619.0
2017-12-19 11:35:00,27.42,27.44,27.4,27.42,41510.0,22.837,22.8537,22.8203,22.837,41510.0
2017-12-19 11:40:00,27.42,27.42,27.34,27.36,19101.0,22.837,22.837,22.7704,22.787,19101.0
2017-12-19 11:45:00,27.36,27.39,27.34,27.39,20034.0,22.787,22.812,22.7704,22.812,20034.0
2017-12-19 11:50:00,27.39,27.39,27.34,27.36,15201.0,22.812,22.812,22.7704,22.787,15201.0
2017-12-19 11:55:00,27.35,27.4,27.35,27.39,24961.0,22.7787,22.8203,22.7787,22.812,24961.0
2017-12-19 12:00:00,27.39,27.42,27.38,27.38,19215.0,22.812,22.837,22.8037,22.8037,19215.0
2017-12-19 12:05:00,27.39,27.42,27.37,27.4,51855.0,22.812,22.837,22.7954,22.8203,51855.0
2017-12-19 12:10:00,27.41,27.5,27.4,27.45,62468.0,22.8287,22.9036,22.8203,22.862,62468.0
2017-12-19 12:15:00,27.46,27.47,27.41,27.42,27062.0,22.8703,22.8786,22.8287,22.837,27062.0
2017-12-19 12:20:00,27.41,27.41,27.34,27.37,79253.0,22.8287,22.8287,22.7704,22.7954,79253.0
2017-12-19 12:25:00,27.38,27.44,27.38,27.42,59687.0,22.8037,22.8537,22.8037,22.837,59687.0
2017-12-19 12:30:00,27.41,27.43,27.37,27.41,58655.0,22.8287,22.8453,22.7954,22.8287,58655.0
2017-12-19 12:35:00,27.41,27.43,27.39,27.43,23849.0,22.8287,22.8453,22.812,22.8453,23849.0
2017-12-19 12:40:00,27.43,27.43,27.38,27.41,35055.0,22.8453,22.8453,22.8037,22.8287,35055.0
2017-12-19 12:45:00,27.41,27.43,27.4,27.42,16435.0,22.8287,22.8453,22.8203,22.837,16435.0
2017-12-19 12:50:00,27.41,27.45,27.4,27.43,25095.0,22.8287,22.862,22.8203,22.8453,25095.0
2017-12-19 12:55:00,27.43,27.44,27.41,27.42,23919.0,22.8453,22.8537,22.8287,22.837,23919.0
2017-12-19 13:00:00,27.43,27.45,27.41,27.45,20820.0,22.8453,22.862,22.8287,22.862,20820.0
2017-12-19 13:05:00,27.44,27.46,27.42,27.43,32736.0,22.8537,22.8703,22.837,22.8453,32736.0
2017-12-19 13:10:00,27.43,27.44,27.41,27.42,11630.0,22.8453,22.8537,22.8287,22.837,11630.0
2017-12-19 13:15:00,27.42,27.45,27.41,27.44,30301.0,22.837,22.862,22.8287,22.8537,30301.0
2017-12-19 13:20:00,27.44,27.49,27.42,27.48,24484.0,22.8537,22.8953,22.837,22.887,24484.0
2017-12-19 13:25:00,27.49,27.52,27.49,27.49,14557.0,22.8953,22.9203,22.8953,22.8953,14557.0
2017-12-19 13:30:00,27.49,27.55,27.47,27.52,21556.0,22.8953,22.9453,22.8786,22.9203,21556.0
2017-12-19 13:35:00,27.52,27.53,27.51,27.52,10036.0,22.9203,22.9286,22.912,22.9203,10036.0
2017-12-19 13:40:00,27.52,27.54,27.45,27.46,44177.0,22.9203,22.9369,22.862,22.8703,44177.0
2017-12-19 13:45:00,27.45,27.47,27.44,27.46,21735.0,22.862,22.8786,22.8537,22.8703,21735.0
2017-12-19 13:50:00,27.46,27.47,27.45,27.46,11200.0,22.8703,22.8786,22.862,22.8703,11200.0
2017-12-19 13:55:00,27.47,27.47,27.45,27.45,22166.0,22.8786,22.8786,22.862,22.862,22166.0
2017-12-19 14:00:00,27.46,27.46,27.4,27.4,19198.0,22.8703,22.8703,22.8203,22.8203,19198.0
2017-12-19 14:05:00,27.4,27.43,27.36,27.36,15180.0,22.8203,22.8453,22.787,22.787,15180.0
2017-12-19 14:10:00,27.36,27.38,27.36,27.36,19182.0,22.787,22.8037,22.787,22.787,19182.0
2017-12-19 14:15:00,27.37,27.38,27.34,27.38,20215.0,22.7954,22.8037,22.7704,22.8037,20215.0
2017-12-19 14:20:00,27.38,27.42,27.38,27.41,31340.0,22.8037,22.837,22.8037,22.8287,31340.0
2017-12-19 14:25:00,27.42,27.42,27.4,27.41,13800.0,22.837,22.837,22.8203,22.8287,13800.0
2017-12-19 14:30:00,27.4,27.41,27.34,27.35,73086.0,22.8203,22.8287,22.7704,22.7787,73086.0
2017-12-19 14:35:00,27.35,27.37,27.34,27.36,51328.0,22.7787,22.7954,22.7704,22.787,51328.0
2017-12-19 14:40:00,27.37,27.38,27.36,27.38,55997.0,22.7954,22.8037,22.787,22.8037,55997.0
2017-12-19 14:45:00,27.38,27.39,27.37,27.38,39476.0,22.8037,22.812,22.7954,22.8037,39476.0
2017-12-19 14:50:00,27.38,27.41,27.34,27.38,83859.0,22.8037,22.8287,22.7704,22.8037,83859.0
2017-12-19 14:55:00,27.37,27.42,27.36,27.38,35831.0,22.7954,22.837,22.787,22.8037,35831.0
2017-12-19 15:00:00,27.37,27.38,27.34,27.34,20935.0,22.7954,22.8037,22.7704,22.7704,20935.0
2017-12-19 15:05:00,27.33,27.33,27.29,27.32,35973.0,22.762,22.762,22.7287,22.7537,35973.0
2017-12-19 15:10:00,27.31,27.33,27.29,27.31,29721.0,22.7454,22.762,22.7287,22.7454,29721.0
2017-12-19 15:15:00,27.32,27.32,27.28,27.31,36171.0,22.7537,22.7537,22.7204,22.7454,36171.0
2017-12-19 15:20:00,27.3,27.42,27.3,27.39,76372.0,22.7371,22.837,22.7371,22.812,76372.0
2017-12-19 15:25:00,27.39,27.4,27.37,27.37,156663.0,22.812,22.8203,22.7954,22.7954,156663.0
2017-12-19 15:30:00,27.37,27.39,27.33,27.38,70054.0,22.7954,22.812,22.762,22.8037,70054.0
2017-12-19 15:35:00,27.37,27.41,27.34,27.37,71494.0,22.7954,22.8287,22.7704,22.7954,71494.0
2017-12-19 15:40:00,27.37,27.41,27.35,27.39,79523.0,22.7954,22.8287,22.7787,22.812,79523.0
2017-12-19 15:45:00,27.39,27.4,27.33,27.34,118148.0,22.812,22.8203,22.762,22.7704,118148.0
2017-12-19 15:50:00,27.34,27.35,27.25,27.26,130229.0,22.7704,22.7787,22.6954,22.7037,130229.0
2017-12-19 15:55:00,27.26,27.26,27.19,27.25,455699.0,22.7037,22.7037,22.6454,22.6954,455699.0
2017-12-20 09:30:00,27.38,27.41,27.15,27.17,78721.0,22.8037,22.8287,22.6121,22.6288,78721.0
2017-12-20 09:35:00,27.16,27.2,27.07,27.1,40163.0,22.6205,22.6538,22.5455,22.5705,40163.0
2017-12-20 09:40:00,27.09,27.12,27.03,27.03,48577.0,22.5622,22.5871,22.5122,22.5122,48577.0
2017-12-20 09:45:00,27.03,27.04,26.9,26.91,107181.0,22.5122,22.5205,22.4039,22.4122,107181.0
2017-12-20 09:50:00,26.91,26.95,26.82,26.95,85080.0,22.4122,22.4456,22.3373,22.4456,85080.0
2017-12-20 09:55:00,26.95,27.03,26.94,27.01,77953.0,22.4456,22.5122,22.4372,22.4955,77953.0
2017-12-20 10:00:00,27.01,27.06,26.98,27.02,112093.0,22.4955,22.5372,22.4705,22.5039,112093.0
2017-12-20 10:05:00,27.03,27.06,26.93,26.96,72416.0,22.5122,22.5372,22.4289,22.4539,72416.0
2017-12-20 10:10:00,26.96,27.03,26.96,27.03,110270.0,22.4539,22.5122,22.4539,22.5122,110270.0
2017-12-20 10:15:00,27.03,27.05,26.94,26.95,55391.0,22.5122,22.5288,22.4372,22.4456,55391.0
2017-12-20 10:20:00,26.95,26.95,26.81,26.82,69946.0,22.4456,22.4456,22.329,22.3373,69946.0
2017-12-20 10:25:00,26.83,26.84,26.75,26.76,105489.0,22.3456,22.3539,22.279,22.2873,105489.0
2017-12-20 10:30:00,26.76,26.8,26.73,26.79,94113.0,22.2873,22.3206,22.2623,22.3123,94113.0
2017-12-20 10:35:00,26.79,26.84,26.76,26.8,75273.0,22.3123,22.3539,22.2873,22.3206,75273.0
2017-12-20 10:40:00,26.81,26.84,26.78,26.8,74588.0,22.329,22.3539,22.304,22.3206,74588.0
2017-12-20 10:45:00,26.8,26.81,26.75,26.75,44422.0,22.3206,22.329,22.279,22.279,44422.0
2017-12-20 10:50:00,26.75,26.76,26.69,26.71,62202.0,22.279,22.2873,22.229,22.2457,62202.0
2017-12-20 10:55:00,26.71,26.77,26.7,26.74,71101.0,22.2457,22.2956,22.2373,22.2707,71101.0
2017-12-20 11:00:00,26.75,26.77,26.72,26.74,49665.0,22.279,22.2956,22.254,22.2707,49665.0
2017-12-20 11:05:00,26.74,26.8,26.72,26.8,99062.0,22.2707,22.3206,22.254,22.3206,99062.0
2017-12-20 11:10:00,26.8,26.93,26.79,26.92,89508.0,22.3206,22.4289,22.3123,22.4206,89508.0
2017-12-20 11:15:00,26.92,27.0,26.91,27.0,79883.0,22.4206,22.4872,22.4122,22.4872,79883.0
2017-12-20 11:20:00,27.0,27.03,26.95,26.96,51379.0,22.4872,22.5122,22.4456,22.4539,51379.0
2017-12-20 11:25:00,26.95,27.02,26.95,27.01,49578.0,22.4456,22.5039,22.4456,22.4955,49578.0
2017-12-20 11:30:00,27.01,27.06,27.01,27.03,28921.0,22.4955,22.5372,22.4955,22.5122,28921.0
2017-12-20 11:35:00,27.03,27.03,26.94,26.95,26534.0,22.5122,22.5122,22.4372,22.4456,26534.0
2017-12-20 11:40:00,26.95,26.97,26.9,26.94,46304.0,22.4456,22.4622,22.4039,22.4372,46304.0
2017-12-20 11:45:00,26.94,27.02,26.93,27.0,53477.0,22.4372,22.5039,22.4289,22.4872,53477.0
2017-12-20 11:50:00,26.99,27.02,26.99,27.0,26718.0,22.4789,22.5039,22.4789,22.4872,26718.0
2017-12-20 11:55:00,27.0,27.03,27.0,27.0,25151.0,22.4872,22.5122,22.4872,22.4872,25151.0
2017-12-20 12:00:00,27.01,27.08,27.0,27.08,38438.0,22.4955,22.5538,22.4872,22.5538,38438.0
2017-12-20 12:05:00,27.08,27.08,27.01,27.04,37585.0,22.5538,22.5538,22.4955,22.5205,37585.0
2017-12-20 12:10:00,27.04,27.06,27.03,27.06,26274.0,22.5205,22.5372,22.5122,22.5372,26274.0
2017-12-20 12:15:00,27.05,27.09,27.05,27.08,35777.0,22.5288,22.5622,22.5288,22.5538,35777.0
2017-12-20 12:20:00,27.08,27.08,27.01,27.06,49763.0,22.5538,22.5538,22.4955,22.5372,49763.0
2017-12-20 12:25:00,27.05,27.06,26.99,27.01,55691.0,22.5288,22.5372,22.4789,22.4955,55691.0
2017-12-20 12:30:00,27.01,27.02,26.99,27.01,28255.0,22.4955,22.5039,22.4789,22.4955,28255.0
2017-12-20 12:35:00,27.01,27.01,26.95,26.96,104661.0,22.4955,22.4955,22.4456,22.4539,104661.0
2017-12-20 12:40:00,26.96,26.96,26.94,26.95,21476.0,22.4539,22.4539,22.4372,22.4456,21476.0
2017-12-20 12:45:00,26.95,27.03,26.94,27.03,43641.0,22.4456,22.5122,22.4372,22.5122,43641.0
2017-12-20 12:50:00,27.03,27.03,26.97,26.99,59983.0,22.5122,22.5122,22.4622,22.4789,59983.0
2017-12-20 12:55:00,26.99,27.07,26.97,27.04,46885.0,22.4789,22.5455,22.4622,22.5205,46885.0
2017-12-20 13:00:00,27.02,27.02,26.99,27.01,22360.0,22.5039,22.5039,22.4789,22.4955,22360.0
2017-12-20 13:05:00,27.01,27.01,26.99,27.0,27766.0,22.4955,22.4955,22.4789,22.4872,27766.0
2017-12-20 13:10:00,27.0,27.04,26.98,26.99,31177.0,22.4872,22.5205,22.4705,22.4789,31177.0
2017-12-20 13:15:00,26.99,26.99,26.92,26.92,31152.0,22.4789,22.4789,22.4206,22.4206,31152.0
2017-12-20 13:20:00,26.92,26.94,26.9,26.93,32525.0,22.4206,22.4372,22.4039,22.4289,32525.0
2017-12-20 13:25:00,26.93,26.94,26.91,26.93,22520.0,22.4289,22.4372,22.4122,22.4289,22520.0
2017-12-20 13:30:00,26.93,26.94,26.85,26.87,35611.0,22.4289,22.4372,22.3623,22.3789,35611.0
2017-12-20 13:35:00,26.87,26.89,26.84,26.86,29075.0,22.3789,22.3956,22.3539,22.3706,29075.0
2017-12-20 13:40:00,26.85,26.87,26.83,26.87,36092.0,22.3623,22.3789,22.3456,22.3789,36092.0
2017-12-20 13:45:00,26.87,26.87,26.84,26.85,23733.0,22.3789,22.3789,22.3539,22.3623,23733.0
2017-12-20 13:50:00,26.85,26.93,26.84,26.87,45052.0,22.3623,22.4289,22.3539,22.3789,45052.0
2017-12-20 13:55:00,26.86,26.89,26.85,26.85,28167.0,22.3706,22.3956,22.3623,22.3623,28167.0
2017-12-20 14:00:00,26.86,26.88,26.81,26.84,40801.0,22.3706,22.3873,22.329,22.3539,40801.0
2017-12-20 14:05:00,26.84,26.84,26.8,26.83,30940.0,22.3539,22.3539,22.3206,22.3456,30940.0
2017-12-20 14:10:00,26.83,26.85,26.82,26.84,27891.0,22.3456,22.3623,22.3373,22.3539,27891.0
2017-12-20 14:15:00,26.84,26.92,26.83,26.92,45634.0,22.3539,22.4206,22.3456,22.4206,45634.0
2017-12-20 14:20:00,26.92,26.95,26.9,26.92,38191.0,22.4206,22.4456,22.4039,22.4206,38191.0
2017-12-20 14:25:00,26.92,26.95,26.89,26.89,39793.0,22.4206,22.4456,22.3956,22.3956,39793.0
2017-12-20 14:30:00,26.89,26.91,26.88,26.89,33146.0,22.3956,22.4122,22.3873,22.3956,33146.0
2017-12-20 14:35:00,26.88,26.9,26.87,26.88,32713.0,22.3873,22.4039,22.3789,22.3873,32713.0
2017-12-20 14:40:00,26.88,26.88,26.83,26.87,48859.0,22.3873,22.3873,22.3456,22.3789,48859.0
2017-12-20 14:45:00,26.87,26.93,26.86,26.88,56964.0,22.3789,22.4289,22.3706,22.3873,56964.0
2017-12-20 14:50:00,26.89,26.91,26.86,26.89,47062.0,22.3956,22.4122,22.3706,22.3956,47062.0
2017-12-20 14:55:00,26.89,26.91,26.86,26.89,57801.0,22.3956,22.4122,22.3706,22.3956,57801.0
2017-12-20 15:00:00,26.88,26.9,26.87,26.89,47716.0,22.3873,22.4039,22.3789,22.3956,47716.0
2017-12-20 15:05:00,26.89,26.94,26.88,26.94,53421.0,22.3956,22.4372,22.3873,22.4372,53421.0
2017-12-20 15:10:00,26.94,26.95,26.88,26.91,49443.0,22.4372,22.4456,22.3873,22.4122,49443.0
2017-12-20 15:15:00,26.91,26.96,26.88,26.95,61575.0,22.4122,22.4539,22.3873,22.4456,61575.0
2017-12-20 15:20:00,26.95,27.03,26.94,27.0,91910.0,22.4456,22.5122,22.4372,22.4872,91910.0
2017-12-20 15:25:00,27.0,27.09,26.99,27.08,105308.0,22.4872,22.5622,22.4789,22.5538,105308.0
2017-12-20 15:30:00,27.08,27.14,27.07,27.1,142611.0,22.5538,22.6038,22.5455,22.5705,142611.0
2017-12-20 15:35:00,27.1,27.1,27.02,27.04,125450.0,22.5705,22.5705,22.5039,22.5205,125450.0
2017-12-20 15:40:00,27.04,27.04,27.01,27.04,85979.0,22.5205,22.5205,22.4955,22.5205,85979.0
2017-12-20 15:45:00,27.04,27.07,27.02,27.05,163230.0,22.5205,22.5455,22.5039,22.5288,163230.0
2017-12-20 15:50:00,27.05,27.07,27.03,27.07,173499.0,22.5288,22.5455,22.5122,22.5455,173499.0
2017-12-20 15:55:00,27.07,27.08,27.0,27.01,557514.0,22.5455,22.5538,22.4872,22.4955,557514.0
2017-12-21 09:30:00,27.06,27.06,26.96,26.97,51247.0,22.5372,22.5372,22.4539,22.4622,51247.0
2017-12-21 09:35:00,26.96,27.11,26.96,27.06,41449.0,22.4539,22.5788,22.4539,22.5372,41449.0
2017-12-21 09:40:00,27.06,27.2,27.02,27.19,51202.0,22.5372,22.6538,22.5039,22.6454,51202.0
2017-12-21 09:45:00,27.2,27.23,27.14,27.19,59113.0,22.6538,22.6788,22.6038,22.6454,59113.0
2017-12-21 09:50:00,27.19,27.3,27.19,27.3,59303.0,22.6454,22.7371,22.6454,22.7371,59303.0
2017-12-21 09:55:00,27.32,27.42,27.29,27.4,73158.0,22.7537,22.837,22.7287,22.8203,73158.0
2017-12-21 10:00:00,27.39,27.72,27.38,27.72,197378.0,22.812,23.0869,22.8037,23.0869,197378.0
2017-12-21 10:05:00,27.72,27.77,27.7,27.75,117696.0,23.0869,23.1285,23.0702,23.1118,117696.0
2017-12-21 10:10:00,27.75,27.76,27.65,27.69,94313.0,23.1118,23.1202,23.0286,23.0619,94313.0
2017-12-21 10:15:00,27.7,27.72,27.64,27.67,83799.0,23.0702,23.0869,23.0202,23.0452,83799.0
2017-12-21 10:20:00,27.67,27.67,27.6,27.61,56500.0,23.0452,23.0452,22.9869,22.9952,56500.0
2017-12-21 10:25:00,27.61,27.61,27.51,27.59,51039.0,22.9952,22.9952,22.912,22.9786,51039.0
2017-12-21 10:30:00,27.6,27.61,27.53,27.58,77099.0,22.9869,22.9952,22.9286,22.9703,77099.0
2017-12-21 10:35:00,27.58,27.59,27.54,27.57,46345.0,22.9703,22.9786,22.9369,22.9619,46345.0
2017-12-21 10:40:00,27.57,27.59,27.53,27.56,40297.0,22.9619,22.9786,22.9286,22.9536,40297.0
2017-12-21 10:45:00,27.57,27.65,27.56,27.65,44451.0,22.9619,23.0286,22.9536,23.0286,44451.0
2017-12-21 10:50:00,27.65,27.65,27.58,27.59,28959.0,23.0286,23.0286,22.9703,22.9786,28959.0
2017-12-21 10:55:00,27.59,27.65,27.58,27.64,37601.0,22.9786,23.0286,22.9703,23.0202,37601.0
2017-12-21 11:00:00,27.65,27.66,27.6,27.64,41451.0,23.0286,23.0369,22.9869,23.0202,41451.0
2017-12-21 11:05:00,27.64,27.67,27.61,27.63,52820.0,23.0202,23.0452,22.9952,23.0119,52820.0
2017-12-21 11:10:00,27.62,27.65,27.58,27.6,46414.0,23.0036,23.0286,22.9703,22.9869,46414.0
2017-12-21 11:15:00,27.6,27.6,27.57,27.59,31000.0,22.9869,22.9869,22.9619,22.9786,31000.0
2017-12-21 11:20:00,27.58,27.66,27.56,27.64,43137.0,22.9703,23.0369,22.9536,23.0202,43137.0
2017-12-21 11:25:00,27.64,27.65,27.63,27.64,27230.0,23.0202,23.0286,23.0119,23.0202,27230.0
2017-12-21 11:30:00,27.64,27.64,27.58,27.58,30624.0,23.0202,23.0202,22.9703,22.9703,30624.0
2017-12-21 11:35:00,27.58,27.63,27.57,27.61,30756.0,22.9703,23.0119,22.9619,22.9952,30756.0
2017-12-21 11:40:00,27.61,27.62,27.58,27.61,28910.0,22.9952,23.0036,22.9703,22.9952,28910.0
2017-12-21 11:45:00,27.62,27.63,27.58,27.59,21500.0,23.0036,23.0119,22.9703,22.9786,21500.0
2017-12-21 11:50:00,27.59,27.62,27.58,27.62,28404.0,22.9786,23.0036,22.9703,23.0036,28404.0
2017-12-21 11:55:00,27.62,27.62,27.59,27.6,19885.0,23.0036,23.0036,22.9786,22.9869,19885.0
2017-12-21 12:00:00,27.6,27.61,27.58,27.61,33448.0,22.9869,22.9952,22.9703,22.9952,33448.0
2017-12-21 12:05:00,27.61,27.61,27.52,27.52,36731.0,22.9952,22.9952,22.9203,22.9203,36731.0
2017-12-21 12:10:00,27.52,27.55,27.52,27.55,35187.0,22.9203,22.9453,22.9203,22.9453,35187.0
2017-12-21 12:15:00,27.55,27.59,27.55,27.58,46413.0,22.9453,22.9786,22.9453,22.9703,46413.0
2017-12-21 12:20:00,27.58,27.59,27.56,27.58,22929.0,22.9703,22.9786,22.9536,22.9703,22929.0
2017-12-21 12:25:00,27.58,27.61,27.56,27.61,29218.0,22.9703,22.9952,22.9536,22.9952,29218.0
2017-12-21 12:30:00,27.61,27.66,27.6,27.64,36136.0,22.9952,23.0369,22.9869,23.0202,36136.0
2017-12-21 12:35:00,27.64,27.64,27.57,27.61,42085.0,23.0202,23.0202,22.9619,22.9952,42085.0
2017-12-21 12:40:00,27.6,27.6,27.59,27.6,10834.0,22.9869,22.9869,22.9786,22.9869,10834.0
2017-12-21 12:45:00,27.6,27.61,27.58,27.59,39847.0,22.9869,22.9952,22.9703,22.9786,39847.0
2017-12-21 12:50:00,27.59,27.61,27.58,27.61,39844.0,22.9786,22.9952,22.9703,22.9952,39844.0
2017-12-21 12:55:00,27.61,27.66,27.6,27.65,44915.0,22.9952,23.0369,22.9869,23.0286,44915.0
2017-12-21 13:00:00,27.64,27.69,27.63,27.66,31568.0,23.0202,23.0619,23.0119,23.0369,31568.0
2017-12-21 13:05:00,27.66,27.7,27.65,27.7,24967.0,23.0369,23.0702,23.0286,23.0702,24967.0
2017-12-21 13:10:00,27.7,27.76,27.69,27.76,21516.0,23.0702,23.1202,23.0619,23.1202,21516.0
2017-12-21 13:15:00,27.76,27.76,27.69,27.7,26782.0,23.1202,23.1202,23.0619,23.0702,26782.0
2017-12-21 13:20:00,27.7,27.74,27.67,27.72,38421.0,23.0702,23.1035,23.0452,23.0869,38421.0
2017-12-21 13:25:00,27.72,27.73,27.68,27.7,22100.0,23.0869,23.0952,23.0535,23.0702,22100.0
2017-12-21 13:30:00,27.71,27.74,27.69,27.74,28001.0,23.0785,23.1035,23.0619,23.1035,28001.0
2017-12-21 13:35:00,27.74,27.74,27.68,27.69,28962.0,23.1035,23.1035,23.0535,23.0619,28962.0
2017-12-21 13:40:00,27.69,27.7,27.66,27.69,26361.0,23.0619,23.0702,23.0369,23.0619,26361.0
2017-12-21 13:45:00,27.69,27.7,27.68,27.68,23384.0,23.0619,23.0702,23.0535,23.0535,23384.0
2017-12-21 13:50:00,27.69,27.69,27.63,27.66,39983.0,23.0619,23.0619,23.0119,23.0369,39983.0
2017-12-21 13:55:00,27.66,27.68,27.66,27.68,28665.0,23.0369,23.0535,23.0369,23.0535,28665.0
2017-12-21 14:00:00,27.68,27.68,27.54,27.55,70401.0,23.0535,23.0535,22.9369,22.9453,70401.0
2017-12-21 14:05:00,27.54,27.55,27.43,27.43,73113.0,22.9369,22.9453,22.8453,22.8453,73113.0
2017-12-21 14:10:00,27.43,27.44,27.37,27.38,86944.0,22.8453,22.8537,22.7954,22.8037,86944.0
2017-12-21 14:15:00,27.38,27.38,27.31,27.33,70135.0,22.8037,22.8037,22.7454,22.762,70135.0
2017-12-21 14:20:00,27.33,27.38,27.32,27.33,37237.0,22.762,22.8037,22.7537,22.762,37237.0
2017-12-21 14:25:00,27.33,27.37,27.33,27.35,26949.0,22.762,22.7954,22.762,22.7787,26949.0
2017-12-21 14:30:00,27.35,27.36,27.31,27.35,33538.0,22.7787,22.787,22.7454,22.7787,33538.0
2017-12-21 14:35:00,27.35,27.42,27.34,27.39,35681.0,22.7787,22.837,22.7704,22.812,35681.0
2017-12-21 14:40:00,27.39,27.4,27.37,27.39,23016.0,22.812,22.8203,22.7954,22.812,23016.0
2017-12-21 14:45:00,27.39,27.41,27.36,27.37,41808.0,22.812,22.8287,22.787,22.7954,41808.0
2017-12-21 14:50:00,27.37,27.38,27.34,27.37,34614.0,22.7954,22.8037,22.7704,22.7954,34614.0
2017-12-21 14:55:00,27.37,27.39,27.35,27.37,38588.0,22.7954,22.812,22.7787,22.7954,38588.0
2017-12-21 15:00:00,27.37,27.43,27.36,27.43,47443.0,22.7954,22.8453,22.787,22.8453,47443.0
2017-12-21 15:05:00,27.43,27.44,27.4,27.4,43238.0,22.8453,22.8537,22.8203,22.8203,43238.0
2017-12-21 15:10:00,27.41,27.47,27.39,27.44,54195.0,22.8287,22.8786,22.812,22.8537,54195.0
2017-12-21 15:15:00,27.44,27.44,27.4,27.42,60663.0,22.8537,22.8537,22.8203,22.837,60663.0
2017-12-21 15:20:00,27.42,27.46,27.4,27.46,40714.0,22.837,22.8703,22.8203,22.8703,40714.0
2017-12-21 15:25:00,27.46,27.52,27.46,27.52,65005.0,22.8703,22.9203,22.8703,22.9203,65005.0
2017-12-21 15:30:00,27.52,27.55,27.5,27.54,87431.0,22.9203,22.9453,22.9036,22.9369,87431.0
2017-12-21 15:35:00,27.53,27.55,27.52,27.53,81973.0,22.9286,22.9453,22.9203,22.9286,81973.0
2017-12-21 15:40:00,27.53,27.54,27.46,27.49,109535.0,22.9286,22.9369,22.8703,22.8953,109535.0
2017-12-21 15:45:00,27.48,27.49,27.45,27.46,143750.0,22.887,22.8953,22.862,22.8703,143750.0
2017-12-21 15:50:00,27.45,27.49,27.44,27.46,165814.0,22.862,22.8953,22.8537,22.8703,165814.0
2017-12-21 15:55:00,27.46,27.47,27.44,27.47,404304.0,22.8703,22.8786,22.8537,22.8786,404304.0
2017-12-22 09:30:00,27.55,27.55,27.41,27.42,36728.0,22.9453,22.9453,22.8287,22.837,36728.0
2017-12-22 09:35:00,27.42,27.45,27.38,27.43,22796.0,22.837,22.862,22.8037,22.8453,22796.0
2017-12-22 09:40:00,27.43,27.48,27.4,27.44,26241.0,22.8453,22.887,22.8203,22.8537,26241.0
2017-12-22 09:45:00,27.44,27.47,27.33,27.35,38380.0,22.8537,22.8786,22.762,22.7787,38380.0
2017-12-22 09:50:00,27.36,27.46,27.34,27.44,45892.0,22.787,22.8703,22.7704,22.8537,45892.0
2017-12-22 09:55:00,27.43,27.57,27.43,27.56,31311.0,22.8453,22.9619,22.8453,22.9536,31311.0
2017-12-22 10:00:00,27.55,27.55,27.45,27.46,36022.0,22.9453,22.9453,22.862,22.8703,36022.0
2017-12-22 10:05:00,27.45,27.5,27.39,27.47,59100.0,22.862,22.9036,22.812,22.8786,59100.0
2017-12-22 10:10:00,27.5,27.62,27.39,27.6,90181.0,22.9036,23.0036,22.812,22.9869,90181.0
2017-12-22 10:15:00,27.6,27.66,27.58,27.6,41747.0,22.9869,23.0369,22.9703,22.9869,41747.0
2017-12-22 10:20:00,27.6,27.6,27.54,27.55,33286.0,22.9869,22.9869,22.9369,22.9453,33286.0
2017-12-22 10:25:00,27.55,27.62,27.55,27.59,32616.0,22.9453,23.0036,22.9453,22.9786,32616.0
2017-12-22 10:30:00,27.58,27.59,27.54,27.57,32025.0,22.9703,22.9786,22.9369,22.9619,32025.0
2017-12-22 10:35:00,27.59,27.63,27.57,27.63,33917.0,22.9786,23.0119,22.9619,23.0119,33917.0
2017-12-22 10:40:00,27.62,27.75,27.61,27.71,39196.0,23.0036,23.1118,22.9952,23.0785,39196.0
2017-12-22 10:45:00,27.71,27.74,27.68,27.74,34377.0,23.0785,23.1035,23.0535,23.1035,34377.0
2017-12-22 10:50:00,27.74,27.79,27.72,27.76,29484.0,23.1035,23.1452,23.0869,23.1202,29484.0
2017-12-22 10:55:00,27.76,27.83,27.74,27.83,65802.0,23.1202,23.1785,23.1035,23.1785,65802.0
2017-12-22 11:00:00,27.83,27.84,27.77,27.82,34373.0,23.1785,23.1868,23.1285,23.1701,34373.0
2017-12-22 11:05:00,27.82,27.93,27.81,27.92,67846.0,23.1701,23.2618,23.1618,23.2534,67846.0
2017-12-22 11:10:00,27.92,27.97,27.91,27.95,41102.0,23.2534,23.2951,23.2451,23.2784,41102.0
2017-12-22 11:15:00,27.96,28.08,27.96,28.07,86858.0,23.2867,23.3867,23.2867,23.3784,86858.0
2017-12-22 11:20:00,28.07,28.21,28.06,28.19,108215.0,23.3784,23.495,23.37,23.4783,108215.0
2017-12-22 11:25:00,28.19,28.22,28.12,28.18,110428.0,23.4783,23.5033,23.42,23.47,110428.0
2017-12-22 11:30:00,28.18,28.24,28.17,28.2,67533.0,23.47,23.5199,23.4616,23.4866,67533.0
2017-12-22 11:35:00,28.2,28.3,28.19,28.27,125066.0,23.4866,23.5699,23.4783,23.5449,125066.0
2017-12-22 11:40:00,28.27,28.32,28.25,28.31,110797.0,23.5449,23.5866,23.5283,23.5782,110797.0
2017-12-22 11:45:00,28.31,28.37,28.29,28.37,31014.0,23.5782,23.6282,23.5616,23.6282,31014.0
2017-12-22 11:50:00,28.37,28.43,28.37,28.42,28502.0,23.6282,23.6782,23.6282,23.6699,28502.0
2017-12-22 11:55:00,28.42,28.45,28.41,28.42,106482.0,23.6699,23.6948,23.6615,23.6699,106482.0
2017-12-22 12:00:00,28.41,28.42,28.35,28.42,49992.0,23.6615,23.6699,23.6116,23.6699,49992.0
2017-12-22 12:05:00,28.41,28.45,28.39,28.45,52516.0,23.6615,23.6948,23.6449,23.6948,52516.0
2017-12-22 12:10:00,28.44,28.45,28.39,28.42,54233.0,23.6865,23.6948,23.6449,23.6699,54233.0
2017-12-22 12:15:00,28.42,28.46,28.4,28.46,78050.0,23.6699,23.7032,23.6532,23.7032,78050.0
2017-12-22 12:20:00,28.47,28.5,28.38,28.38,59242.0,23.7115,23.7365,23.6365,23.6365,59242.0
2017-12-22 12:25:00,28.38,28.38,28.23,28.3,75091.0,23.6365,23.6365,23.5116,23.5699,75091.0
2017-12-22 12:30:00,28.3,28.33,28.27,28.32,29943.0,23.5699,23.5949,23.5449,23.5866,29943.0
2017-12-22 12:35:00,28.32,28.36,28.31,28.32,50080.0,23.5866,23.6199,23.5782,23.5866,50080.0
2017-12-22 12:40:00,28.32,28.39,28.29,28.39,54156.0,23.5866,23.6449,23.5616,23.6449,54156.0
2017-12-22 12:45:00,28.39,28.39,28.35,28.35,31795.0,23.6449,23.6449,23.6116,23.6116,31795.0
2017-12-22 12:50:00,28.36,28.4,28.35,28.4,26467.0,23.6199,23.6532,23.6116,23.6532,26467.0
2017-12-22 12:55:00,28.41,28.45,28.37,28.4,56629.0,23.6615,23.6948,23.6282,23.6532,56629.0
2017-12-22 13:00:00,28.4,28.42,28.37,28.38,21511.0,23.6532,23.6699,23.6282,23.6365,21511.0
2017-12-22 13:05:00,28.38,28.41,28.37,28.39,32168.0,23.6365,23.6615,23.6282,23.6449,32168.0
2017-12-22 13:10:00,28.38,28.39,28.35,28.35,22205.0,23.6365,23.6449,23.6116,23.6116,22205.0
2017-12-22 13:15:00,28.35,28.46,28.35,28.4,106988.0,23.6116,23.7032,23.6116,23.6532,106988.0
2017-12-22 13:20:00,28.39,28.41,28.36,28.39,140861.0,23.6449,23.6615,23.6199,23.6449,140861.0
2017-12-22 13:25:00,28.4,28.43,28.38,28.39,32870.0,23.6532,23.6782,23.6365,23.6449,32870.0
2017-12-22 13:30:00,28.39,28.43,28.38,28.4,36529.0,23.6449,23.6782,23.6365,23.6532,36529.0
2017-12-22 13:35:00,28.41,28.41,28.33,28.35,28171.0,23.6615,23.6615,23.5949,23.6116,28171.0
2017-12-22 13:40:00,28.35,28.4,28.34,28.35,50338.0,23.6116,23.6532,23.6032,23.6116,50338.0
2017-12-22 13:45:00,28.35,28.4,28.33,28.34,33799.0,23.6116,23.6532,23.5949,23.6032,33799.0
2017-12-22 13:50:00,28.34,28.36,28.29,28.36,33504.0,23.6032,23.6199,23.5616,23.6199,33504.0
2017-12-22 13:55:00,28.36,28.37,28.32,28.34,43651.0,23.6199,23.6282,23.5866,23.6032,43651.0
2017-12-22 14:00:00,28.34,28.34,28.3,28.3,30095.0,23.6032,23.6032,23.5699,23.5699,30095.0
2017-12-22 14:05:00,28.3,28.36,28.28,28.35,52545.0,23.5699,23.6199,23.5533,23.6116,52545.0
2017-12-22 14:10:00,28.35,28.36,28.32,28.33,43120.0,23.6116,23.6199,23.5866,23.5949,43120.0
2017-12-22 14:15:00,28.34,28.35,28.23,28.25,58159.0,23.6032,23.6116,23.5116,23.5283,58159.0
2017-12-22 14:20:00,28.26,28.26,28.22,28.22,26499.0,23.5366,23.5366,23.5033,23.5033,26499.0
2017-12-22 14:25:00,28.23,28.23,28.17,28.19,38970.0,23.5116,23.5116,23.4616,23.4783,38970.0
2017-12-22 14:30:00,28.19,28.21,28.14,28.15,48348.0,23.4783,23.495,23.4367,23.445,48348.0
2017-12-22 14:35:00,28.15,28.18,28.1,28.1,49766.0,23.445,23.47,23.4033,23.4033,49766.0
2017-12-22 14:40:00,28.11,28.15,28.1,28.12,38085.0,23.4117,23.445,23.4033,23.42,38085.0
2017-12-22 14:45:00,28.12,28.13,28.06,28.07,43967.0,23.42,23.4283,23.37,23.3784,43967.0
2017-12-22 14:50:00,28.08,28.12,28.06,28.11,43574.0,23.3867,23.42,23.37,23.4117,43574.0
2017-12-22 14:55:00,28.11,28.14,28.09,28.13,40416.0,23.4117,23.4367,23.395,23.4283,40416.0
2017-12-22 15:00:00,28.13,28.15,28.12,28.15,37223.0,23.4283,23.445,23.42,23.445,37223.0
2017-12-22 15:05:00,28.15,28.16,28.11,28.13,47449.0,23.445,23.4533,23.4117,23.4283,47449.0
2017-12-22 15:10:00,28.13,28.15,28.07,28.09,52610.0,23.4283,23.445,23.3784,23.395,52610.0
2017-12-22 15:15:00,28.1,28.1,28.0,28.01,41662.0,23.4033,23.4033,23.3201,23.3284,41662.0
2017-12-22 15:20:00,28.01,28.05,28.0,28.01,47566.0,23.3284,23.3617,23.3201,23.3284,47566.0
2017-12-22 15:25:00,28.0,28.02,27.94,27.98,63147.0,23.3201,23.3367,23.2701,23.3034,63147.0
2017-12-22 15:30:00,27.98,27.98,27.94,27.95,73861.0,23.3034,23.3034,23.2701,23.2784,73861.0
2017-12-22 15:35:00,27.95,28.04,27.94,28.03,81431.0,23.2784,23.3534,23.2701,23.345,81431.0
2017-12-22 15:40:00,28.03,28.03,27.99,28.0,82505.0,23.345,23.345,23.3117,23.3201,82505.0
2017-12-22 15:45:00,28.0,28.01,27.96,28.01,112708.0,23.3201,23.3284,23.2867,23.3284,112708.0
2017-12-22 15:50:00,28.0,28.3,27.99,28.3,388860.0,23.3201,23.5699,23.3117,23.5699,388860.0
2017-12-22 15:55:00,28.29,28.31,28.15,28.18,750892.0,23.5616,23.5782,23.445,23.47,750892.0
2017-12-26 09:30:00,27.99,28.16,27.91,28.06,44854.0,23.3117,23.4533,23.2451,23.37,44854.0
2017-12-26 09:35:00,28.07,28.22,28.07,28.16,45138.0,23.3784,23.5033,23.3784,23.4533,45138.0
2017-12-26 09:40:00,28.16,28.27,28.15,28.25,51076.0,23.4533,23.5449,23.445,23.5283,51076.0
2017-12-26 09:45:00,28.26,28.26,28.16,28.21,58809.0,23.5366,23.5366,23.4533,23.495,58809.0
2017-12-26 09:50:00,28.21,28.22,28.16,28.22,44946.0,23.495,23.5033,23.4533,23.5033,44946.0
2017-12-26 09:55:00,28.22,28.32,28.22,28.29,24376.0,23.5033,23.5866,23.5033,23.5616,24376.0
2017-12-26 10:00:00,28.29,28.41,28.28,28.39,31617.0,23.5616,23.6615,23.5533,23.6449,31617.0
2017-12-26 10:05:00,28.4,28.44,28.37,28.39,24134.0,23.6532,23.6865,23.6282,23.6449,24134.0
2017-12-26 10:10:00,28.4,28.4,28.29,28.34,21624.0,23.6532,23.6532,23.5616,23.6032,21624.0
2017-12-26 10:15:00,28.32,28.37,28.3,28.37,12109.0,23.5866,23.6282,23.5699,23.6282,12109.0
2017-12-26 10:20:00,28.37,28.37,28.27,28.29,68705.0,23.6282,23.6282,23.5449,23.5616,68705.0
2017-12-26 10:25:00,28.3,28.35,28.29,28.34,9978.0,23.5699,23.6116,23.5616,23.6032,9978.0
2017-12-26 10:30:00,28.36,28.38,28.31,28.35,8505.0,23.6199,23.6365,23.5782,23.6116,8505.0
2017-12-26 10:35:00,28.35,28.36,28.32,28.35,10809.0,23.6116,23.6199,23.5866,23.6116,10809.0
2017-12-26 10:40:00,28.34,28.4,28.34,28.38,11154.0,23.6032,23.6532,23.6032,23.6365,11154.0
2017-12-26 10:45:00,28.38,28.38,28.33,28.34,13344.0,23.6365,23.6365,23.5949,23.6032,13344.0
2017-12-26 10:50:00,28.33,28.34,28.28,28.33,19984.0,23.5949,23.6032,23.5533,23.5949,19984.0
2017-12-26 10:55:00,28.33,28.33,28.29,28.32,16214.0,23.5949,23.5949,23.5616,23.5866,16214.0
2017-12-26 11:00:00,28.32,28.32,28.3,28.31,17432.0,23.5866,23.5866,23.5699,23.5782,17432.0
2017-12-26 11:05:00,28.32,28.33,28.31,28.32,11200.0,23.5866,23.5949,23.5782,23.5866,11200.0
2017-12-26 11:10:00,28.32,28.33,28.3,28.33,14701.0,23.5866,23.5949,23.5699,23.5949,14701.0
2017-12-26 11:15:00,28.33,28.38,28.33,28.35,8410.0,23.5949,23.6365,23.5949,23.6116,8410.0
2017-12-26 11:20:00,28.35,28.37,28.34,28.36,10312.0,23.6116,23.6282,23.6032,23.6199,10312.0
2017-12-26 11:25:00,28.36,28.37,28.34,28.35,8527.0,23.6199,23.6282,23.6032,23.6116,8527.0
2017-12-26 11:30:00,28.35,28.39,28.35,28.38,9131.0,23.6116,23.6449,23.6116,23.6365,9131.0
2017-12-26 11:35:00,28.38,28.43,28.35,28.43,36069.0,23.6365,23.6782,23.6116,23.6782,36069.0
2017-12-26 11:40:00,28.43,28.43,28.4,28.42,5795.0,23.6782,23.6782,23.6532,23.6699,5795.0
2017-12-26 11:45:00,28.42,28.44,28.4,28.42,11004.0,23.6699,23.6865,23.6532,23.6699,11004.0
2017-12-26 11:50:00,28.42,28.44,28.4,28.4,8020.0,23.6699,23.6865,23.6532,23.6532,8020.0
2017-12-26 11:55:00,28.41,28.41,28.36,28.36,7121.0,23.6615,23.6615,23.6199,23.6199,7121.0
2017-12-26 12:00:00,28.37,28.38,28.35,28.37,11415.0,23.6282,23.6365,23.6116,23.6282,11415.0
2017-12-26 12:05:00,28.37,28.38,28.36,28.38,10425.0,23.6282,23.6365,23.6199,23.6365,10425.0
2017-12-26 12:10:00,28.38,28.42,28.38,28.42,13603.0,23.6365,23.6699,23.6365,23.6699,13603.0
2017-12-26 12:15:00,28.42,28.42,28.41,28.41,7172.0,23.6699,23.6699,23.6615,23.6615,7172.0
2017-12-26 12:20:00,28.42,28.45,28.41,28.44,12900.0,23.6699,23.6948,23.6615,23.6865,12900.0
2017-12-26 12:25:00,28.44,28.45,28.43,28.44,8299.0,23.6865,23.6948,23.6782,23.6865,8299.0
2017-12-26 12:30:00,28.44,28.44,28.37,28.4,59913.0,23.6865,23.6865,23.6282,23.6532,59913.0
2017-12-26 12:35:00,28.4,28.43,28.39,28.43,14455.0,23.6532,23.6782,23.6449,23.6782,14455.0
2017-12-26 12:40:00,28.43,28.43,28.42,28.43,11109.0,23.6782,23.6782,23.6699,23.6782,11109.0
2017-12-26 12:45:00,28.43,28.45,28.42,28.45,14908.0,23.6782,23.6948,23.6699,23.6948,14908.0
2017-12-26 12:50:00,28.45,28.45,28.39,28.39,17332.0,23.6948,23.6948,23.6449,23.6449,17332.0
2017-12-26 12:55:00,28.39,28.39,28.36,28.39,14473.0,23.6449,23.6449,23.6199,23.6449,14473.0
2017-12-26 13:00:00,28.39,28.4,28.39,28.4,5300.0,23.6449,23.6532,23.6449,23.6532,5300.0
2017-12-26 13:05:00,28.39,28.4,28.39,28.4,4600.0,23.6449,23.6532,23.6449,23.6532,4600.0
2017-12-26 13:10:00,28.4,28.45,28.39,28.45,16188.0,23.6532,23.6948,23.6449,23.6948,16188.0
2017-12-26 13:15:00,28.45,28.45,28.4,28.41,14991.0,23.6948,23.6948,23.6532,23.6615,14991.0
2017-12-26 13:20:00,28.41,28.42,28.38,28.39,13897.0,23.6615,23.6699,23.6365,23.6449,13897.0
2017-12-26 13:25:00,28.39,28.41,28.37,28.41,14343.0,23.6449,23.6615,23.6282,23.6615,14343.0
2017-12-26 13:30:00,28.41,28.41,28.38,28.39,9025.0,23.6615,23.6615,23.6365,23.6449,9025.0
2017-12-26 13:35:00,28.39,28.4,28.37,28.38,17609.0,23.6449,23.6532,23.6282,23.6365,17609.0
2017-12-26 13:40:00,28.38,28.39,28.34,28.35,19729.0,23.6365,23.6449,23.6032,23.6116,19729.0
2017-12-26 13:45:00,28.35,28.36,28.33,28.35,12366.0,23.6116,23.6199,23.5949,23.6116,12366.0
2017-12-26 13:50:00,28.35,28.36,28.31,28.32,17828.0,23.6116,23.6199,23.5782,23.5866,17828.0
2017-12-26 13:55:00,28.31,28.34,28.3,28.34,29227.0,23.5782,23.6032,23.5699,23.6032,29227.0
2017-12-26 14:00:00,28.34,28.34,28.3,28.3,8461.0,23.6032,23.6032,23.5699,23.5699,8461.0
2017-12-26 14:05:00,28.31,28.31,28.29,28.31,10487.0,23.5782,23.5782,23.5616,23.5782,10487.0
2017-12-26 14:10:00,28.31,28.32,28.29,28.3,9853.0,23.5782,23.5866,23.5616,23.5699,9853.0
2017-12-26 14:15:00,28.3,28.3,28.27,28.29,14584.0,23.5699,23.5699,23.5449,23.5616,14584.0
2017-12-26 14:20:00,28.29,28.3,28.28,28.29,26621.0,23.5616,23.5699,23.5533,23.5616,26621.0
2017-12-26 14:25:00,28.29,28.31,28.28,28.3,19847.0,23.5616,23.5782,23.5533,23.5699,19847.0
2017-12-26 14:30:00,28.29,28.3,28.29,28.3,4229.0,23.5616,23.5699,23.5616,23.5699,4229.0
2017-12-26 14:35:00,28.3,28.31,28.27,28.3,22092.0,23.5699,23.5782,23.5449,23.5699,22092.0
2017-12-26 14:40:00,28.3,28.32,28.3,28.32,7173.0,23.5699,23.5866,23.5699,23.5866,7173.0
2017-12-26 14:45:00,28.32,28.32,28.3,28.32,10986.0,23.5866,23.5866,23.5699,23.5866,10986.0
2017-12-26 14:50:00,28.31,28.34,28.3,28.32,25673.0,23.5782,23.6032,23.5699,23.5866,25673.0
2017-12-26 14:55:00,28.32,28.33,28.3,28.3,6533.0,23.5866,23.5949,23.5699,23.5699,6533.0
2017-12-26 15:00:00,28.3,28.32,28.28,28.29,10224.0,23.5699,23.5866,23.5533,23.5616,10224.0
2017-12-26 15:05:00,28.29,28.33,28.28,28.33,18449.0,23.5616,23.5949,23.5533,23.5949,18449.0
2017-12-26 15:10:00,28.33,28.41,28.33,28.41,38725.0,23.5949,23.6615,23.5949,23.6615,38725.0
2017-12-26 15:15:00,28.41,28.41,28.39,28.4,35149.0,23.6615,23.6615,23.6449,23.6532,35149.0
2017-12-26 15:20:00,28.4,28.41,28.38,28.41,32026.0,23.6532,23.6615,23.6365,23.6615,32026.0
2017-12-26 15:25:00,28.41,28.42,28.4,28.4,27258.0,23.6615,23.6699,23.6532,23.6532,27258.0
2017-12-26 15:30:00,28.4,28.44,28.4,28.44,39232.0,23.6532,23.6865,23.6532,23.6865,39232.0
2017-12-26 15:35:00,28.44,28.44,28.37,28.38,45953.0,23.6865,23.6865,23.6282,23.6365,45953.0
2017-12-26 15:40:00,28.38,28.44,28.37,28.44,48759.0,23.6365,23.6865,23.6282,23.6865,48759.0
2017-12-26 15:45:00,28.44,28.46,28.42,28.46,46905.0,23.6865,23.7032,23.6699,23.7032,46905.0
2017-12-26 15:50:00,28.46,28.46,28.44,28.45,72852.0,23.7032,23.7032,23.6865,23.6948,72852.0
2017-12-26 15:55:00,28.46,28.46,28.42,28.44,245471.0,23.7032,23.7032,23.6699,23.6865,245471.0
2017-12-27 09:30:00,28.46,28.53,28.41,28.43,51663.0,23.7032,23.7615,23.6615,23.6782,51663.0
2017-12-27 09:35:00,28.42,28.44,28.38,28.42,13066.0,23.6699,23.6865,23.6365,23.6699,13066.0
2017-12-27 09:40:00,28.43,28.49,28.37,28.37,5700.0,23.6782,23.7282,23.6282,23.6282,5700.0
2017-12-27 09:45:00,28.38,28.48,28.37,28.47,15561.0,23.6365,23.7198,23.6282,23.7115,15561.0
2017-12-27 09:50:00,28.47,28.49,28.45,28.47,11107.0,23.7115,23.7282,23.6948,23.7115,11107.0
2017-12-27 09:55:00,28.47,28.47,28.38,28.38,15466.0,23.7115,23.7115,23.6365,23.6365,15466.0
2017-12-27 10:00:00,28.37,28.4,28.33,28.33,14436.0,23.6282,23.6532,23.5949,23.5949,14436.0
2017-12-27 10:05:00,28.34,28.34,28.27,28.29,17170.0,23.6032,23.6032,23.5449,23.5616,17170.0
2017-12-27 10:10:00,28.29,28.29,28.23,28.28,23492.0,23.5616,23.5616,23.5116,23.5533,23492.0
2017-12-27 10:15:00,28.27,28.27,28.16,28.16,26450.0,23.5449,23.5449,23.4533,23.4533,26450.0
2017-12-27 10:20:00,28.16,28.18,28.16,28.17,12685.0,23.4533,23.47,23.4533,23.4616,12685.0
2017-12-27 10:25:00,28.17,28.22,28.17,28.19,21678.0,23.4616,23.5033,23.4616,23.4783,21678.0
2017-12-27 10:30:00,28.18,28.19,28.07,28.09,31445.0,23.47,23.4783,23.3784,23.395,31445.0
2017-12-27 10:35:00,28.1,28.14,28.1,28.1,7529.0,23.4033,23.4367,23.4033,23.4033,7529.0
2017-12-27 10:40:00,28.1,28.1,28.07,28.07,10377.0,23.4033,23.4033,23.3784,23.3784,10377.0
2017-12-27 10:45:00,28.08,28.13,28.08,28.12,7680.0,23.3867,23.4283,23.3867,23.42,7680.0
2017-12-27 10:50:00,28.12,28.12,28.07,28.11,17952.0,23.42,23.42,23.3784,23.4117,17952.0
2017-12-27 10:55:00,28.11,28.16,28.11,28.14,20498.0,23.4117,23.4533,23.4117,23.4367,20498.0
2017-12-27 11:00:00,28.14,28.16,28.12,28.15,19790.0,23.4367,23.4533,23.42,23.445,19790.0
2017-12-27 11:05:00,28.14,28.21,28.14,28.18,22437.0,23.4367,23.495,23.4367,23.47,22437.0
2017-12-27 11:10:00,28.18,28.18,28.16,28.17,5172.0,23.47,23.47,23.4533,23.4616,5172.0
2017-12-27 11:15:00,28.17,28.24,28.16,28.24,31557.0,23.4616,23.5199,23.4533,23.5199,31557.0
2017-12-27 11:20:00,28.24,28.24,28.16,28.19,30752.0,23.5199,23.5199,23.4533,23.4783,30752.0
2017-12-27 11:25:00,28.19,28.21,28.18,28.21,31318.0,23.4783,23.495,23.47,23.495,31318.0
2017-12-27 11:30:00,28.2,28.2,28.18,28.2,12406.0,23.4866,23.4866,23.47,23.4866,12406.0
2017-12-27 11:35:00,28.19,28.21,28.19,28.21,17848.0,23.4783,23.495,23.4783,23.495,17848.0
2017-12-27 11:40:00,28.21,28.24,28.16,28.21,39736.0,23.495,23.5199,23.4533,23.495,39736.0
2017-12-27 11:45:00,28.21,28.21,28.17,28.2,25157.0,23.495,23.495,23.4616,23.4866,25157.0
2017-12-27 11:50:00,28.2,28.25,28.19,28.24,18996.0,23.4866,23.5283,23.4783,23.5199,18996.0
2017-12-27 11:55:00,28.24,28.29,28.24,28.27,30692.0,23.5199,23.5616,23.5199,23.5449,30692.0
2017-12-27 12:00:00,28.26,28.31,28.25,28.31,17621.0,23.5366,23.5782,23.5283,23.5782,17621.0
2017-12-27 12:05:00,28.32,28.36,28.29,28.3,120953.0,23.5866,23.6199,23.5616,23.5699,120953.0
2017-12-27 12:10:00,28.3,28.35,28.2,28.22,180483.0,23.5699,23.6116,23.4866,23.5033,180483.0
2017-12-27 12:15:00,28.21,28.29,28.19,28.21,232385.0,23.495,23.5616,23.4783,23.495,232385.0
2017-12-27 12:20:00,28.22,28.22,28.16,28.17,6208.0,23.5033,23.5033,23.4533,23.4616,6208.0
2017-12-27 12:25:00,28.17,28.17,28.11,28.13,21790.0,23.4616,23.4616,23.4117,23.4283,21790.0
2017-12-27 12:30:00,28.12,28.13,28.07,28.1,17406.0,23.42,23.4283,23.3784,23.4033,17406.0
2017-12-27 12:35:00,28.1,28.12,28.06,28.08,13934.0,23.4033,23.42,23.37,23.3867,13934.0
2017-12-27 12:40:00,28.08,28.11,28.07,28.1,9247.0,23.3867,23.4117,23.3784,23.4033,9247.0
2017-12-27 12:45:00,28.1,28.11,28.06,28.06,20089.0,23.4033,23.4117,23.37,23.37,20089.0
2017-12-27 12:50:00,28.06,28.09,28.04,28.09,16441.0,23.37,23.395,23.3534,23.395,16441.0
2017-12-27 12:55:00,28.09,28.09,28.03,28.03,9485.0,23.395,23.395,23.345,23.345,9485.0
2017-12-27 13:00:00,28.04,28.04,27.97,27.98,17884.0,23.3534,23.3534,23.2951,23.3034,17884.0
2017-12-27 13:05:00,27.98,28.0,27.95,27.98,14398.0,23.3034,23.3201,23.2784,23.3034,14398.0
2017-12-27 13:10:00,27.98,28.01,27.94,27.99,31705.0,23.3034,23.3284,23.2701,23.3117,31705.0
2017-12-27 13:15:00,27.99,27.99,27.93,27.95,15422.0,23.3117,23.3117,23.2618,23.2784,15422.0
2017-12-27 13:20:00,27.95,27.96,27.92,27.93,17638.0,23.2784,23.2867,23.2534,23.2618,17638.0
2017-12-27 13:25:00,27.93,27.95,27.92,27.95,13299.0,23.2618,23.2784,23.2534,23.2784,13299.0
2017-12-27 13:30:00,27.96,27.98,27.95,27.98,14910.0,23.2867,23.3034,23.2784,23.3034,14910.0
2017-12-27 13:35:00,27.98,27.98,27.94,27.98,24887.0,23.3034,23.3034,23.2701,23.3034,24887.0
2017-12-27 13:40:00,27.97,27.98,27.95,27.96,8702.0,23.2951,23.3034,23.2784,23.2867,8702.0
2017-12-27 13:45:00,27.96,28.0,27.95,28.0,15404.0,23.2867,23.3201,23.2784,23.3201,15404.0
2017-12-27 13:50:00,28.0,28.02,27.99,28.02,21710.0,23.3201,23.3367,23.3117,23.3367,21710.0
2017-12-27 13:55:00,28.02,28.05,28.01,28.02,13892.0,23.3367,23.3617,23.3284,23.3367,13892.0
2017-12-27 14:00:00,28.01,28.02,28.0,28.01,2786.0,23.3284,23.3367,23.3201,23.3284,2786.0
2017-12-27 14:05:00,28.01,28.01,27.98,28.01,29126.0,23.3284,23.3284,23.3034,23.3284,29126.0
2017-12-27 14:10:00,28.01,28.01,27.95,27.98,41782.0,23.3284,23.3284,23.2784,23.3034,41782.0
2017-12-27 14:15:00,27.98,28.02,27.97,28.01,16724.0,23.3034,23.3367,23.2951,23.3284,16724.0
2017-12-27 14:20:00,28.01,28.01,27.97,27.99,17437.0,23.3284,23.3284,23.2951,23.3117,17437.0
2017-12-27 14:25:00,27.99,28.02,27.98,28.01,26810.0,23.3117,23.3367,23.3034,23.3284,26810.0
2017-12-27 14:30:00,28.0,28.01,27.91,27.92,48216.0,23.3201,23.3284,23.2451,23.2534,48216.0
2017-12-27 14:35:00,27.92,27.96,27.92,27.96,15313.0,23.2534,23.2867,23.2534,23.2867,15313.0
2017-12-27 14:40:00,27.96,27.96,27.92,27.93,13438.0,23.2867,23.2867,23.2534,23.2618,13438.0
2017-12-27 14:45:00,27.93,27.93,27.88,27.89,39994.0,23.2618,23.2618,23.2201,23.2284,39994.0
2017-12-27 14:50:00,27.89,27.91,27.87,27.89,33518.0,23.2284,23.2451,23.2118,23.2284,33518.0
2017-12-27 14:55:00,27.89,27.89,27.88,27.89,4709.0,23.2284,23.2284,23.2201,23.2284,4709.0
2017-12-27 15:00:00,27.89,27.89,27.83,27.86,79319.0,23.2284,23.2284,23.1785,23.2035,79319.0
2017-12-27 15:05:00,27.86,27.86,27.83,27.84,15258.0,23.2035,23.2035,23.1785,23.1868,15258.0
2017-12-27 15:10:00,27.84,27.84,27.8,27.84,43597.0,23.1868,23.1868,23.1535,23.1868,43597.0
2017-12-27 15:15:00,27.84,27.84,27.78,27.8,38648.0,23.1868,23.1868,23.1368,23.1535,38648.0
2017-12-27 15:20:00,27.81,27.82,27.77,27.78,40955.0,23.1618,23.1701,23.1285,23.1368,40955.0
2017-12-27 15:25:00,27.78,27.81,27.77,27.81,38037.0,23.1368,23.1618,23.1285,23.1618,38037.0
2017-12-27 15:30:00,27.81,27.87,27.81,27.85,141921.0,23.1618,23.2118,23.1618,23.1951,141921.0
2017-12-27 15:35:00,27.85,27.85,27.75,27.76,63750.0,23.1951,23.1951,23.1118,23.1202,63750.0
2017-12-27 15:40:00,27.76,27.78,27.74,27.76,81267.0,23.1202,23.1368,23.1035,23.1202,81267.0
2017-12-27 15:45:00,27.76,27.77,27.73,27.74,56188.0,23.1202,23.1285,23.0952,23.1035,56188.0
2017-12-27 15:50:00,27.74,27.76,27.73,27.75,107361.0,23.1035,23.1202,23.0952,23.1118,107361.0
2017-12-27 15:55:00,27.75,27.76,27.66,27.69,292670.0,23.1118,23.1202,23.0369,23.0619,292670.0
2017-12-28 09:30:00,27.8,27.83,27.68,27.68,23481.0,23.1535,23.1785,23.0535,23.0535,23481.0
2017-12-28 09:35:00,27.68,27.71,27.55,27.57,14969.0,23.0535,23.0785,22.9453,22.9619,14969.0
2017-12-28 09:40:00,27.55,27.57,27.47,27.51,14311.0,22.9453,22.9619,22.8786,22.912,14311.0
2017-12-28 09:45:00,27.52,27.58,27.49,27.57,30761.0,22.9203,22.9703,22.8953,22.9619,30761.0
2017-12-28 09:50:00,27.56,27.6,27.41,27.49,55223.0,22.9536,22.9869,22.8287,22.8953,55223.0
2017-12-28 09:55:00,27.5,27.5,27.35,27.35,23055.0,22.9036,22.9036,22.7787,22.7787,23055.0
2017-12-28 10:00:00,27.35,27.35,27.24,27.29,71425.0,22.7787,22.7787,22.6871,22.7287,71425.0
2017-12-28 10:05:00,27.3,27.38,27.3,27.37,12966.0,22.7371,22.8037,22.7371,22.7954,12966.0
2017-12-28 10:10:00,27.36,27.38,27.33,27.34,14482.0,22.787,22.8037,22.762,22.7704,14482.0
2017-12-28 10:15:00,27.34,27.38,27.3,27.32,23913.0,22.7704,22.8037,22.7371,22.7537,23913.0
2017-12-28 10:20:00,27.32,27.39,27.31,27.36,18341.0,22.7537,22.812,22.7454,22.787,18341.0
2017-12-28 10:25:00,27.37,27.48,27.37,27.42,27024.0,22.7954,22.887,22.7954,22.837,27024.0
2017-12-28 10:30:00,27.42,27.43,27.33,27.35,16837.0,22.837,22.8453,22.762,22.7787,16837.0
2017-12-28 10:35:00,27.34,27.38,27.32,27.38,29854.0,22.7704,22.8037,22.7537,22.8037,29854.0
2017-12-28 10:40:00,27.37,27.39,27.36,27.37,22799.0,22.7954,22.812,22.787,22.7954,22799.0
2017-12-28 10:45:00,27.37,27.41,27.36,27.4,61207.0,22.7954,22.8287,22.787,22.8203,61207.0
2017-12-28 10:50:00,27.4,27.4,27.37,27.39,34261.0,22.8203,22.8203,22.7954,22.812,34261.0
2017-12-28 10:55:00,27.39,27.4,27.36,27.39,18518.0,22.812,22.8203,22.787,22.812,18518.0
2017-12-28 11:00:00,27.4,27.4,27.37,27.39,22337.0,22.8203,22.8203,22.7954,22.812,22337.0
2017-12-28 11:05:00,27.38,27.4,27.37,27.4,19954.0,22.8037,22.8203,22.7954,22.8203,19954.0
2017-12-28 11:10:00,27.39,27.49,27.38,27.49,79426.0,22.812,22.8953,22.8037,22.8953,79426.0
2017-12-28 11:15:00,27.49,27.52,27.47,27.51,314765.0,22.8953,22.9203,22.8786,22.912,314765.0
2017-12-28 11:20:00,27.51,27.56,27.51,27.52,19559.0,22.912,22.9536,22.912,22.9203,19559.0
2017-12-28 11:25:00,27.52,27.6,27.51,27.6,21578.0,22.9203,22.9869,22.912,22.9869,21578.0
2017-12-28 11:30:00,27.59,27.6,27.52,27.52,18771.0,22.9786,22.9869,22.9203,22.9203,18771.0
2017-12-28 11:35:00,27.53,27.54,27.5,27.51,7695.0,22.9286,22.9369,22.9036,22.912,7695.0
2017-12-28 11:40:00,27.5,27.51,27.47,27.51,17736.0,22.9036,22.912,22.8786,22.912,17736.0
2017-12-28 11:45:00,27.51,27.53,27.5,27.52,6313.0,22.912,22.9286,22.9036,22.9203,6313.0
2017-12-28 11:50:00,27.53,27.53,27.51,27.53,10069.0,22.9286,22.9286,22.912,22.9286,10069.0
2017-12-28 11:55:00,27.53,27.61,27.52,27.6,355138.0,22.9286,22.9952,22.9203,22.9869,355138.0
2017-12-28 12:00:00,27.61,27.62,27.59,27.6,57811.0,22.9952,23.0036,22.9786,22.9869,57811.0
2017-12-28 12:05:00,27.6,27.7,27.6,27.69,19916.0,22.9869,23.0702,22.9869,23.0619,19916.0
2017-12-28 12:10:00,27.69,27.75,27.65,27.75,22142.0,23.0619,23.1118,23.0286,23.1118,22142.0
2017-12-28 12:15:00,27.76,27.85,27.76,27.85,18205.0,23.1202,23.1951,23.1202,23.1951,18205.0
2017-12-28 12:20:00,27.86,27.93,27.84,27.93,37447.0,23.2035,23.2618,23.1868,23.2618,37447.0
2017-12-28 12:25:00,27.94,27.95,27.92,27.93,21208.0,23.2701,23.2784,23.2534,23.2618,21208.0
2017-12-28 12:30:00,27.93,27.98,27.9,27.9,22862.0,23.2618,23.3034,23.2368,23.2368,22862.0
2017-12-28 12:35:00,27.91,27.93,27.9,27.9,10800.0,23.2451,23.2618,23.2368,23.2368,10800.0
2017-12-28 12:40:00,27.9,27.9,27.85,27.87,35858.0,23.2368,23.2368,23.1951,23.2118,35858.0
2017-12-28 12:45:00,27.87,27.91,27.81,27.91,19813.0,23.2118,23.2451,23.1618,23.2451,19813.0
2017-12-28 12:50:00,27.91,27.98,27.9,27.98,20410.0,23.2451,23.3034,23.2368,23.3034,20410.0
2017-12-28 12:55:00,27.98,28.05,27.98,27.99,27801.0,23.3034,23.3617,23.3034,23.3117,27801.0
2017-12-28 13:00:00,27.99,28.05,27.99,28.0,16610.0,23.3117,23.3617,23.3117,23.3201,16610.0
2017-12-28 13:05:00,28.0,28.05,28.0,28.05,15167.0,23.3201,23.3617,23.3201,23.3617,15167.0
2017-12-28 13:10:00,28.05,28.07,27.99,28.02,39408.0,23.3617,23.3784,23.3117,23.3367,39408.0
2017-12-28 13:15:00,28.02,28.04,28.01,28.03,9730.0,23.3367,23.3534,23.3284,23.345,9730.0
2017-12-28 13:20:00,28.03,28.07,28.02,28.02,13250.0,23.345,23.3784,23.3367,23.3367,13250.0
2017-12-28 13:25:00,28.02,28.02,27.97,27.98,12799.0,23.3367,23.3367,23.2951,23.3034,12799.0
2017-12-28 13:30:00,27.98,28.01,27.97,28.0,13496.0,23.3034,23.3284,23.2951,23.3201,13496.0
2017-12-28 13:35:00,27.99,28.05,27.96,28.0,27786.0,23.3117,23.3617,23.2867,23.3201,27786.0
2017-12-28 13:40:00,28.0,28.01,28.0,28.01,6995.0,23.3201,23.3284,23.3201,23.3284,6995.0
2017-12-28 13:45:00,28.01,28.03,28.0,28.01,17290.0,23.3284,23.345,23.3201,23.3284,17290.0
2017-12-28 13:50:00,28.01,28.05,28.01,28.03,22853.0,23.3284,23.3617,23.3284,23.345,22853.0
2017-12-28 13:55:00,28.03,28.03,28.01,28.01,9790.0,23.345,23.345,23.3284,23.3284,9790.0
2017-12-28 14:00:00,28.01,28.03,28.01,28.02,8300.0,23.3284,23.345,23.3284,23.3367,8300.0
2017-12-28 14:05:00,28.03,28.03,27.98,27.99,32908.0,23.345,23.345,23.3034,23.3117,32908.0
2017-12-28 14:10:00,27.99,28.02,27.98,28.02,13947.0,23.3117,23.3367,23.3034,23.3367,13947.0
2017-12-28 14:15:00,28.02,28.09,28.01,28.05,15233.0,23.3367,23.395,23.3284,23.3617,15233.0
2017-12-28 14:20:00,28.06,28.08,28.05,28.05,11885.0,23.37,23.3867,23.3617,23.3617,11885.0
2017-12-28 14:25:00,28.05,28.12,28.03,28.11,26896.0,23.3617,23.42,23.345,23.4117,26896.0
2017-12-28 14:30:00,28.11,28.12,28.09,28.1,17391.0,23.4117,23.42,23.395,23.4033,17391.0
2017-12-28 14:35:00,28.1,28.11,28.06,28.11,21218.0,23.4033,23.4117,23.37,23.4117,21218.0
2017-12-28 14:40:00,28.11,28.12,28.1,28.11,8266.0,23.4117,23.42,23.4033,23.4117,8266.0
2017-12-28 14:45:00,28.1,28.11,28.06,28.08,20982.0,23.4033,23.4117,23.37,23.3867,20982.0
2017-12-28 14:50:00,28.08,28.1,28.03,28.03,18168.0,23.3867,23.4033,23.345,23.345,18168.0
2017-12-28 14:55:00,28.04,28.05,28.0,28.02,29231.0,23.3534,23.3617,23.3201,23.3367,29231.0
2017-12-28 15:00:00,28.03,28.04,27.99,28.03,19352.0,23.345,23.3534,23.3117,23.345,19352.0
2017-12-28 15:05:00,28.02,28.03,28.0,28.0,13411.0,23.3367,23.345,23.3201,23.3201,13411.0
2017-12-28 15:10:00,28.0,28.01,27.99,28.0,11100.0,23.3201,23.3284,23.3117,23.3201,11100.0
2017-12-28 15:15:00,28.0,28.01,27.93,27.98,41963.0,23.3201,23.3284,23.2618,23.3034,41963.0
2017-12-28 15:20:00,27.98,28.0,27.96,27.96,32371.0,23.3034,23.3201,23.2867,23.2867,32371.0
2017-12-28 15:25:00,27.96,28.02,27.96,28.0,36329.0,23.2867,23.3367,23.2867,23.3201,36329.0
2017-12-28 15:30:00,28.0,28.0,27.96,27.96,32933.0,23.3201,23.3201,23.2867,23.2867,32933.0
2017-12-28 15:35:00,27.96,27.99,27.95,27.96,35194.0,23.2867,23.3117,23.2784,23.2867,35194.0
2017-12-28 15:40:00,27.96,27.98,27.95,27.97,48765.0,23.2867,23.3034,23.2784,23.2951,48765.0
2017-12-28 15:45:00,27.96,27.97,27.94,27.96,80152.0,23.2867,23.2951,23.2701,23.2867,80152.0
2017-12-28 15:50:00,27.97,27.99,27.96,27.99,146175.0,23.2951,23.3117,23.2867,23.3117,146175.0
2017-12-28 15:55:00,27.99,28.03,27.98,28.01,338980.0,23.3117,23.345,23.3034,23.3284,338980.0
2017-12-29 09:30:00,27.91,28.32,27.91,28.31,54599.0,23.2451,23.5866,23.2451,23.5782,54599.0
2017-12-29 09:35:00,28.31,28.39,28.22,28.38,74461.0,23.5782,23.6449,23.5033,23.6365,74461.0
2017-12-29 09:40:00,28.38,28.43,28.21,28.21,29088.0,23.6365,23.6782,23.495,23.495,29088.0
2017-12-29 09:45:00,28.22,28.27,28.16,28.16,21825.0,23.5033,23.5449,23.4533,23.4533,21825.0
2017-12-29 09:50:00,28.16,28.17,28.1,28.14,10241.0,23.4533,23.4616,23.4033,23.4367,10241.0
2017-12-29 09:55:00,28.14,28.22,28.14,28.2,13092.0,23.4367,23.5033,23.4367,23.4866,13092.0
2017-12-29 10:00:00,28.21,28.26,28.21,28.24,69467.0,23.495,23.5366,23.495,23.5199,69467.0
2017-12-29 10:05:00,28.23,28.29,28.16,28.29,26516.0,23.5116,23.5616,23.4533,23.5616,26516.0
2017-12-29 10:10:00,28.29,28.38,28.28,28.28,29696.0,23.5616,23.6365,23.5533,23.5533,29696.0
2017-12-29 10:15:00,28.28,28.29,28.21,28.25,77948.0,23.5533,23.5616,23.495,23.5283,77948.0
2017-12-29 10:20:00,28.25,28.3,28.23,28.27,15078.0,23.5283,23.5699,23.5116,23.5449,15078.0
2017-12-29 10:25:00,28.27,28.35,28.27,28.35,49678.0,23.5449,23.6116,23.5449,23.6116,49678.0
2017-12-29 10:30:00,28.36,28.45,28.35,28.38,41654.0,23.6199,23.6948,23.6116,23.6365,41654.0
2017-12-29 10:35:00,28.38,28.45,28.36,28.42,17603.0,23.6365,23.6948,23.6199,23.6699,17603.0
2017-12-29 10:40:00,28.42,28.44,28.39,28.44,83893.0,23.6699,23.6865,23.6449,23.6865,83893.0
2017-12-29 10:45:00,28.45,28.46,28.4,28.4,14966.0,23.6948,23.7032,23.6532,23.6532,14966.0
2017-12-29 10:50:00,28.41,28.47,28.39,28.39,33786.0,23.6615,23.7115,23.6449,23.6449,33786.0
2017-12-29 10:55:00,28.4,28.46,28.39,28.45,25447.0,23.6532,23.7032,23.6449,23.6948,25447.0
2017-12-29 11:00:00,28.45,28.46,28.41,28.45,53472.0,23.6948,23.7032,23.6615,23.6948,53472.0
2017-12-29 11:05:00,28.45,28.46,28.37,28.37,28321.0,23.6948,23.7032,23.6282,23.6282,28321.0
2017-12-29 11:10:00,28.38,28.43,28.36,28.36,37907.0,23.6365,23.6782,23.6199,23.6199,37907.0
2017-12-29 11:15:00,28.36,28.37,28.34,28.34,8712.0,23.6199,23.6282,23.6032,23.6032,8712.0
2017-12-29 11:20:00,28.34,28.35,28.29,28.34,25582.0,23.6032,23.6116,23.5616,23.6032,25582.0
2017-12-29 11:25:00,28.34,28.47,28.33,28.46,115631.0,23.6032,23.7115,23.5949,23.7032,115631.0
2017-12-29 11:30:00,28.46,28.5,28.44,28.5,20793.0,23.7032,23.7365,23.6865,23.7365,20793.0
2017-12-29 11:35:00,28.5,28.51,28.46,28.51,57575.0,23.7365,23.7448,23.7032,23.7448,57575.0
2017-12-29 11:40:00,28.51,28.58,28.51,28.58,18214.0,23.7448,23.8031,23.7448,23.8031,18214.0
2017-12-29 11:45:00,28.58,28.61,28.56,28.57,48893.0,23.8031,23.8281,23.7865,23.7948,48893.0
2017-12-29 11:50:00,28.57,28.57,28.52,28.55,31119.0,23.7948,23.7948,23.7531,23.7781,31119.0
2017-12-29 11:55:00,28.55,28.56,28.54,28.55,18967.0,23.7781,23.7865,23.7698,23.7781,18967.0
2017-12-29 12:00:00,28.54,28.56,28.52,28.55,22875.0,23.7698,23.7865,23.7531,23.7781,22875.0
2017-12-29 12:05:00,28.55,28.58,28.54,28.57,29032.0,23.7781,23.8031,23.7698,23.7948,29032.0
2017-12-29 12:10:00,28.57,28.61,28.57,28.6,20210.0,23.7948,23.8281,23.7948,23.8198,20210.0
2017-12-29 12:15:00,28.6,28.61,28.47,28.49,40679.0,23.8198,23.8281,23.7115,23.7282,40679.0
2017-12-29 12:20:00,28.49,28.53,28.49,28.5,16331.0,23.7282,23.7615,23.7282,23.7365,16331.0
2017-12-29 12:25:00,28.5,28.56,28.5,28.53,30803.0,23.7365,23.7865,23.7365,23.7615,30803.0
2017-12-29 12:30:00,28.54,28.54,28.51,28.52,22634.0,23.7698,23.7698,23.7448,23.7531,22634.0
2017-12-29 12:35:00,28.53,28.55,28.48,28.5,32399.0,23.7615,23.7781,23.7198,23.7365,32399.0
2017-12-29 12:40:00,28.5,28.56,28.49,28.55,23659.0,23.7365,23.7865,23.7282,23.7781,23659.0
2017-12-29 12:45:00,28.56,28.59,28.55,28.58,14200.0,23.7865,23.8114,23.7781,23.8031,14200.0
2017-12-29 12:50:00,28.58,28.61,28.5,28.5,42718.0,23.8031,23.8281,23.7365,23.7365,42718.0
2017-12-29 12:55:00,28.51,28.56,28.5,28.55,20715.0,23.7448,23.7865,23.7365,23.7781,20715.0
2017-12-29 13:00:00,28.55,28.56,28.49,28.53,37462.0,23.7781,23.7865,23.7282,23.7615,37462.0
2017-12-29 13:05:00,28.53,28.57,28.53,28.55,51288.0,23.7615,23.7948,23.7615,23.7781,51288.0
2017-12-29 13:10:00,28.54,28.6,28.52,28.58,58468.0,23.7698,23.8198,23.7531,23.8031,58468.0
2017-12-29 13:15:00,28.58,28.67,28.58,28.64,59805.0,23.8031,23.8781,23.8031,23.8531,59805.0
2017-12-29 13:20:00,28.64,28.69,28.64,28.68,20911.0,23.8531,23.8947,23.8531,23.8864,20911.0
2017-12-29 13:25:00,28.69,28.71,28.66,28.7,33802.0,23.8947,23.9114,23.8697,23.9031,33802.0
2017-12-29 13:30:00,28.69,28.69,28.63,28.64,52701.0,23.8947,23.8947,23.8448,23.8531,52701.0
2017-12-29 13:35:00,28.64,28.67,28.63,28.63,63474.0,23.8531,23.8781,23.8448,23.8448,63474.0
2017-12-29 13:40:00,28.64,28.67,28.63,28.66,58982.0,23.8531,23.8781,23.8448,23.8697,58982.0
2017-12-29 13:45:00,28.66,28.68,28.66,28.67,59381.0,23.8697,23.8864,23.8697,23.8781,59381.0
2017-12-29 13:50:00,28.67,28.67,28.65,28.67,59700.0,23.8781,23.8781,23.8614,23.8781,59700.0
2017-12-29 13:55:00,28.67,28.73,28.66,28.72,62609.0,23.8781,23.928,23.8697,23.9197,62609.0
2017-12-29 14:00:00,28.73,28.76,28.7,28.71,34596.0,23.928,23.953,23.9031,23.9114,34596.0
2017-12-29 14:05:00,28.72,28.74,28.72,28.74,22542.0,23.9197,23.9364,23.9197,23.9364,22542.0
2017-12-29 14:10:00,28.74,28.76,28.71,28.74,69387.0,23.9364,23.953,23.9114,23.9364,69387.0
2017-12-29 14:15:00,28.75,28.76,28.7,28.74,51257.0,23.9447,23.953,23.9031,23.9364,51257.0
2017-12-29 14:20:00,28.74,28.76,28.66,28.71,51164.0,23.9364,23.953,23.8697,23.9114,51164.0
2017-12-29 14:25:00,28.71,28.75,28.71,28.73,30990.0,23.9114,23.9447,23.9114,23.928,30990.0
2017-12-29 14:30:00,28.73,28.77,28.72,28.72,34804.0,23.928,23.9614,23.9197,23.9197,34804.0
2017-12-29 14:35:00,28.73,28.75,28.71,28.73,28705.0,23.928,23.9447,23.9114,23.928,28705.0
2017-12-29 14:40:00,28.72,28.75,28.72,28.73,38753.0,23.9197,23.9447,23.9197,23.928,38753.0
2017-12-29 14:45:00,28.73,28.74,28.6,28.6,68842.0,23.928,23.9364,23.8198,23.8198,68842.0
2017-12-29 14:50:00,28.6,28.62,28.53,28.61,47584.0,23.8198,23.8364,23.7615,23.8281,47584.0
2017-12-29 14:55:00,28.6,28.61,28.55,28.56,32028.0,23.8198,23.8281,23.7781,23.7865,32028.0
2017-12-29 15:00:00,28.55,28.56,28.48,28.49,34699.0,23.7781,23.7865,23.7198,23.7282,34699.0
2017-12-29 15:05:00,28.49,28.5,28.44,28.5,72785.0,23.7282,23.7365,23.6865,23.7365,72785.0
2017-12-29 15:10:00,28.5,28.56,28.49,28.54,60174.0,23.7365,23.7865,23.7282,23.7698,60174.0
2017-12-29 15:15:00,28.54,28.54,28.48,28.5,62523.0,23.7698,23.7698,23.7198,23.7365,62523.0
2017-12-29 15:20:00,28.5,28.55,28.49,28.54,34332.0,23.7365,23.7781,23.7282,23.7698,34332.0
2017-12-29 15:25:00,28.54,28.55,28.49,28.51,45537.0,23.7698,23.7781,23.7282,23.7448,45537.0
2017-12-29 15:30:00,28.52,28.52,28.47,28.5,74795.0,23.7531,23.7531,23.7115,23.7365,74795.0
2017-12-29 15:35:00,28.5,28.51,28.48,28.49,56986.0,23.7365,23.7448,23.7198,23.7282,56986.0
2017-12-29 15:40:00,28.49,28.53,28.47,28.53,68032.0,23.7282,23.7615,23.7115,23.7615,68032.0
2017-12-29 15:45:00,28.53,28.6,28.51,28.6,141541.0,23.7615,23.8198,23.7448,23.8198,141541.0
2017-12-29 15:50:00,28.59,28.6,28.52,28.54,247373.0,23.8114,23.8198,23.7531,23.7698,247373.0
2017-12-29 15:55:00,28.53,28.56,28.47,28.49,364626.0,23.7615,23.7865,23.7115,23.7282,364626.0
2018-01-02 09:30:00,28.57,28.65,28.51,28.62,76397.0,23.7948,23.8614,23.7448,23.8364,76397.0
2018-01-02 09:35:00,28.62,28.77,28.6,28.67,43736.0,23.8364,23.9614,23.8198,23.8781,43736.0
2018-01-02 09:40:00,28.68,28.76,28.65,28.69,82294.0,23.8864,23.953,23.8614,23.8947,82294.0
2018-01-02 09:45:00,28.68,28.69,28.52,28.53,27359.0,23.8864,23.8947,23.7531,23.7615,27359.0
2018-01-02 09:50:00,28.53,28.54,28.47,28.51,64678.0,23.7615,23.7698,23.7115,23.7448,64678.0
2018-01-02 09:55:00,28.51,28.52,28.46,28.49,45086.0,23.7448,23.7531,23.7032,23.7282,45086.0
2018-01-02 10:00:00,28.5,28.76,28.5,28.71,150290.0,23.7365,23.953,23.7365,23.9114,150290.0
2018-01-02 10:05:00,28.71,28.72,28.68,28.71,66128.0,23.9114,23.9197,23.8864,23.9114,66128.0
2018-01-02 10:10:00,28.73,28.74,28.66,28.66,31899.0,23.928,23.9364,23.8697,23.8697,31899.0
2018-01-02 10:15:00,28.67,28.67,28.61,28.62,21811.0,23.8781,23.8781,23.8281,23.8364,21811.0
2018-01-02 10:20:00,28.62,28.64,28.61,28.62,36605.0,23.8364,23.8531,23.8281,23.8364,36605.0
2018-01-02 10:25:00,28.62,28.65,28.61,28.63,38989.0,23.8364,23.8614,23.8281,23.8448,38989.0
2018-01-02 10:30:00,28.63,28.63,28.56,28.56,35831.0,23.8448,23.8448,23.7865,23.7865,35831.0
2018-01-02 10:35:00,28.56,28.62,28.56,28.62,34069.0,23.7865,23.8364,23.7865,23.8364,34069.0
2018-01-02 10:40:00,28.61,28.72,28.61,28.71,34551.0,23.8281,23.9197,23.8281,23.9114,34551.0
2018-01-02 10:45:00,28.71,28.71,28.64,28.64,43141.0,23.9114,23.9114,23.8531,23.8531,43141.0
2018-01-02 10:50:00,28.64,28.67,28.59,28.61,25199.0,23.8531,23.8781,23.8114,23.8281,25199.0
2018-01-02 10:55:00,28.61,28.62,28.59,28.61,19548.0,23.8281,23.8364,23.8114,23.8281,19548.0
2018-01-02 11:00:00,28.61,28.67,28.61,28.63,65784.0,23.8281,23.8781,23.8281,23.8448,65784.0
2018-01-02 11:05:00,28.63,28.63,28.58,28.6,85831.0,23.8448,23.8448,23.8031,23.8198,85831.0
2018-01-02 11:10:00,28.59,28.6,28.57,28.59,71064.0,23.8114,23.8198,23.7948,23.8114,71064.0
2018-01-02 11:15:00,28.59,28.59,28.48,28.48,41065.0,23.8114,23.8114,23.7198,23.7198,41065.0
2018-01-02 11:20:00,28.48,28.49,28.44,28.44,28555.0,23.7198,23.7282,23.6865,23.6865,28555.0
2018-01-02 11:25:00,28.44,28.51,28.43,28.51,39367.0,23.6865,23.7448,23.6782,23.7448,39367.0
2018-01-02 11:30:00,28.51,28.51,28.45,28.47,26676.0,23.7448,23.7448,23.6948,23.7115,26676.0
2018-01-02 11:35:00,28.47,28.47,28.43,28.45,20723.0,23.7115,23.7115,23.6782,23.6948,20723.0
2018-01-02 11:40:00,28.44,28.46,28.43,28.46,23775.0,23.6865,23.7032,23.6782,23.7032,23775.0
2018-01-02 11:45:00,28.46,28.48,28.43,28.48,19135.0,23.7032,23.7198,23.6782,23.7198,19135.0
2018-01-02 11:50:00,28.48,28.55,28.46,28.55,32035.0,23.7198,23.7781,23.7032,23.7781,32035.0
2018-01-02 11:55:00,28.54,28.56,28.53,28.56,17824.0,23.7698,23.7865,23.7615,23.7865,17824.0
2018-01-02 12:00:00,28.56,28.63,28.56,28.63,29652.0,23.7865,23.8448,23.7865,23.8448,29652.0
2018-01-02 12:05:00,28.63,28.63,28.59,28.61,37050.0,23.8448,23.8448,23.8114,23.8281,37050.0
2018-01-02 12:10:00,28.61,28.62,28.59,28.62,30681.0,23.8281,23.8364,23.8114,23.8364,30681.0
2018-01-02 12:15:00,28.63,28.65,28.62,28.65,37228.0,23.8448,23.8614,23.8364,23.8614,37228.0
2018-01-02 12:20:00,28.65,28.68,28.61,28.66,36643.0,23.8614,23.8864,23.8281,23.8697,36643.0
2018-01-02 12:25:00,28.66,28.68,28.64,28.68,33153.0,23.8697,23.8864,23.8531,23.8864,33153.0
2018-01-02 12:30:00,28.68,28.68,28.63,28.68,35006.0,23.8864,23.8864,23.8448,23.8864,35006.0
2018-01-02 12:35:00,28.68,28.69,28.64,28.68,24922.0,23.8864,23.8947,23.8531,23.8864,24922.0
2018-01-02 12:40:00,28.68,28.69,28.6,28.64,30161.0,23.8864,23.8947,23.8198,23.8531,30161.0
2018-01-02 12:45:00,28.64,28.68,28.64,28.67,16688.0,23.8531,23.8864,23.8531,23.8781,16688.0
2018-01-02 12:50:00,28.68,28.7,28.66,28.69,22614.0,23.8864,23.9031,23.8697,23.8947,22614.0
2018-01-02 12:55:00,28.69,28.73,28.69,28.72,45275.0,23.8947,23.928,23.8947,23.9197,45275.0
2018-01-02 13:00:00,28.72,28.74,28.69,28.74,29559.0,23.9197,23.9364,23.8947,23.9364,29559.0
2018-01-02 13:05:00,28.75,28.76,28.73,28.76,17141.0,23.9447,23.953,23.928,23.953,17141.0
2018-01-02 13:10:00,28.76,28.76,28.72,28.74,15932.0,23.953,23.953,23.9197,23.9364,15932.0
2018-01-02 13:15:00,28.74,28.74,28.71,28.71,13407.0,23.9364,23.9364,23.9114,23.9114,13407.0
2018-01-02 13:20:00,28.71,28.72,28.63,28.64,66529.0,23.9114,23.9197,23.8448,23.8531,66529.0
2018-01-02 13:25:00,28.63,28.64,28.58,28.59,20654.0,23.8448,23.8531,23.8031,23.8114,20654.0
2018-01-02 13:30:00,28.59,28.64,28.55,28.64,31143.0,23.8114,23.8531,23.7781,23.8531,31143.0
2018-01-02 13:35:00,28.65,28.67,28.63,28.67,20945.0,23.8614,23.8781,23.8448,23.8781,20945.0
2018-01-02 13:40:00,28.66,28.67,28.64,28.64,19573.0,23.8697,23.8781,23.8531,23.8531,19573.0
2018-01-02 13:45:00,28.64,28.66,28.63,28.65,28035.0,23.8531,23.8697,23.8448,23.8614,28035.0
2018-01-02 13:50:00,28.65,28.65,28.6,28.61,29556.0,23.8614,23.8614,23.8198,23.8281,29556.0
2018-01-02 13:55:00,28.61,28.62,28.57,28.59,30748.0,23.8281,23.8364,23.7948,23.8114,30748.0
2018-01-02 14:00:00,28.59,28.62,28.58,28.62,18000.0,23.8114,23.8364,23.8031,23.8364,18000.0
2018-01-02 14:05:00,28.62,28.62,28.6,28.6,21168.0,23.8364,23.8364,23.8198,23.8198,21168.0
2018-01-02 14:10:00,28.61,28.62,28.6,28.6,41893.0,23.8281,23.8364,23.8198,23.8198,41893.0
2018-01-02 14:15:00,28.6,28.6,28.56,28.57,57821.0,23.8198,23.8198,23.7865,23.7948,57821.0
2018-01-02 14:20:00,28.57,28.57,28.52,28.53,82893.0,23.7948,23.7948,23.7531,23.7615,82893.0
2018-01-02 14:25:00,28.53,28.53,28.49,28.5,67829.0,23.7615,23.7615,23.7282,23.7365,67829.0
2018-01-02 14:30:00,28.5,28.62,28.49,28.62,70239.0,23.7365,23.8364,23.7282,23.8364,70239.0
2018-01-02 14:35:00,28.62,28.68,28.6,28.67,65052.0,23.8364,23.8864,23.8198,23.8781,65052.0
2018-01-02 14:40:00,28.67,28.7,28.64,28.7,111211.0,23.8781,23.9031,23.8531,23.9031,111211.0
2018-01-02 14:45:00,28.7,28.76,28.7,28.75,72172.0,23.9031,23.953,23.9031,23.9447,72172.0
2018-01-02 14:50:00,28.75,28.75,28.69,28.73,89595.0,23.9447,23.9447,23.8947,23.928,89595.0
2018-01-02 14:55:00,28.72,28.76,28.72,28.76,91003.0,23.9197,23.953,23.9197,23.953,91003.0
2018-01-02 15:00:00,28.76,28.79,28.73,28.79,80072.0,23.953,23.978,23.928,23.978,80072.0
2018-01-02 15:05:00,28.78,28.83,28.76,28.83,102491.0,23.9697,24.0113,23.953,24.0113,102491.0
2018-01-02 15:10:00,28.83,28.9,28.82,28.89,120432.0,24.0113,24.0696,24.003,24.0613,120432.0
2018-01-02 15:15:00,28.89,28.91,28.87,28.87,119074.0,24.0613,24.078,24.0446,24.0446,119074.0
2018-01-02 15:20:00,28.87,28.93,28.86,28.91,157791.0,24.0446,24.0946,24.0363,24.078,157791.0
2018-01-02 15:25:00,28.91,28.91,28.84,28.86,131817.0,24.078,24.078,24.0197,24.0363,131817.0
2018-01-02 15:30:00,28.87,28.89,28.84,28.89,115976.0,24.0446,24.0613,24.0197,24.0613,115976.0
2018-01-02 15:35:00,28.89,28.97,28.88,28.94,122939.0,24.0613,24.1279,24.053,24.1029,122939.0
2018-01-02 15:40:00,28.93,28.96,28.91,28.94,154170.0,24.0946,24.1196,24.078,24.1029,154170.0
2018-01-02 15:45:00,28.94,28.99,28.93,28.96,173248.0,24.1029,24.1446,24.0946,24.1196,173248.0
2018-01-02 15:50:00,28.97,28.98,28.95,28.96,255010.0,24.1279,24.1363,24.1113,24.1196,255010.0
2018-01-02 15:55:00,28.96,29.0,28.9,28.92,764968.0,24.1196,24.1529,24.0696,24.0863,764968.0
2018-01-03 09:30:00,28.95,29.0,28.87,29.0,58398.0,24.1113,24.1529,24.0446,24.1529,58398.0
2018-01-03 09:35:00,29.02,29.22,29.02,29.22,27690.0,24.1696,24.3361,24.1696,24.3361,27690.0
2018-01-03 09:40:00,29.23,29.46,29.23,29.43,54381.0,24.3445,24.536,24.3445,24.511,54381.0
2018-01-03 09:45:00,29.43,29.48,29.37,29.48,53377.0,24.511,24.5527,24.4611,24.5527,53377.0
2018-01-03 09:50:00,29.47,29.51,29.44,29.47,61181.0,24.5444,24.5777,24.5194,24.5444,61181.0
2018-01-03 09:55:00,29.46,29.5,29.38,29.5,50099.0,24.536,24.5693,24.4694,24.5693,50099.0
2018-01-03 10:00:00,29.5,29.5,29.43,29.49,40770.0,24.5693,24.5693,24.511,24.561,40770.0
2018-01-03 10:05:00,29.48,29.6,29.46,29.54,124612.0,24.5527,24.6526,24.536,24.6027,124612.0
2018-01-03 10:10:00,29.54,29.61,29.49,29.6,67871.0,24.6027,24.661,24.561,24.6526,67871.0
2018-01-03 10:15:00,29.6,29.61,29.46,29.46,104290.0,24.6526,24.661,24.536,24.536,104290.0
2018-01-03 10:20:00,29.47,29.53,29.36,29.43,144107.0,24.5444,24.5943,24.4527,24.511,144107.0
2018-01-03 10:25:00,29.43,29.44,29.29,29.36,45359.0,24.511,24.5194,24.3944,24.4527,45359.0
2018-01-03 10:30:00,29.36,29.42,29.33,29.36,62524.0,24.4527,24.5027,24.4278,24.4527,62524.0
2018-01-03 10:35:00,29.36,29.37,29.19,29.2,74479.0,24.4527,24.4611,24.3112,24.3195,74479.0
2018-01-03 10:40:00,29.19,29.2,29.15,29.15,24337.0,24.3112,24.3195,24.2778,24.2778,24337.0
2018-01-03 10:45:00,29.15,29.15,29.07,29.1,97736.0,24.2778,24.2778,24.2112,24.2362,97736.0
2018-01-03 10:50:00,29.1,29.2,29.1,29.14,84508.0,24.2362,24.3195,24.2362,24.2695,84508.0
2018-01-03 10:55:00,29.14,29.23,29.13,29.23,52326.0,24.2695,24.3445,24.2612,24.3445,52326.0
2018-01-03 11:00:00,29.23,29.29,29.22,29.28,72118.0,24.3445,24.3944,24.3361,24.3861,72118.0
2018-01-03 11:05:00,29.29,29.29,29.13,29.19,116077.0,24.3944,24.3944,24.2612,24.3112,116077.0
2018-01-03 11:10:00,29.2,29.2,29.16,29.2,43511.0,24.3195,24.3195,24.2862,24.3195,43511.0
2018-01-03 11:15:00,29.19,29.24,29.18,29.21,34960.0,24.3112,24.3528,24.3028,24.3278,34960.0
2018-01-03 11:20:00,29.21,29.25,29.19,29.24,45000.0,24.3278,24.3611,24.3112,24.3528,45000.0
2018-01-03 11:25:00,29.24,29.25,29.14,29.18,112209.0,24.3528,24.3611,24.2695,24.3028,112209.0
2018-01-03 11:30:00,29.2,29.22,29.14,29.15,30155.0,24.3195,24.3361,24.2695,24.2778,30155.0
2018-01-03 11:35:00,29.14,29.17,29.11,29.11,32916.0,24.2695,24.2945,24.2445,24.2445,32916.0
2018-01-03 11:40:00,29.11,29.13,29.07,29.11,33326.0,24.2445,24.2612,24.2112,24.2445,33326.0
2018-01-03 11:45:00,29.11,29.18,29.09,29.15,45153.0,24.2445,24.3028,24.2279,24.2778,45153.0
2018-01-03 11:50:00,29.15,29.15,28.99,29.01,29462.0,24.2778,24.2778,24.1446,24.1612,29462.0
2018-01-03 11:55:00,29.01,29.01,28.94,28.95,38477.0,24.1612,24.1612,24.1029,24.1113,38477.0
2018-01-03 12:00:00,28.96,28.96,28.88,28.92,36510.0,24.1196,24.1196,24.053,24.0863,36510.0
2018-01-03 12:05:00,28.93,28.94,28.84,28.85,33725.0,24.0946,24.1029,24.0197,24.028,33725.0
2018-01-03 12:10:00,28.85,28.89,28.84,28.86,16604.0,24.028,24.0613,24.0197,24.0363,16604.0
2018-01-03 12:15:00,28.87,28.87,28.8,28.87,48953.0,24.0446,24.0446,23.9863,24.0446,48953.0
2018-01-03 12:20:00,28.88,28.97,28.87,28.89,66939.0,24.053,24.1279,24.0446,24.0613,66939.0
2018-01-03 12:25:00,28.88,28.89,28.82,28.87,23705.0,24.053,24.0613,24.003,24.0446,23705.0
2018-01-03 12:30:00,28.87,28.89,28.83,28.85,23338.0,24.0446,24.0613,24.0113,24.028,23338.0
2018-01-03 12:35:00,28.86,28.91,28.84,28.86,27737.0,24.0363,24.078,24.0197,24.0363,27737.0
2018-01-03 12:40:00,28.86,28.91,28.85,28.9,22713.0,24.0363,24.078,24.028,24.0696,22713.0
2018-01-03 12:45:00,28.9,28.91,28.85,28.86,86356.0,24.0696,24.078,24.028,24.0363,86356.0
2018-01-03 12:50:00,28.87,28.87,28.79,28.8,22101.0,24.0446,24.0446,23.978,23.9863,22101.0
2018-01-03 12:55:00,28.8,28.81,28.68,28.71,45837.0,23.9863,23.9947,23.8864,23.9114,45837.0
2018-01-03 13:00:00,28.72,28.76,28.68,28.69,40670.0,23.9197,23.953,23.8864,23.8947,40670.0
2018-01-03 13:05:00,28.7,28.72,28.67,28.71,28991.0,23.9031,23.9197,23.8781,23.9114,28991.0
2018-01-03 13:10:00,28.71,28.75,28.69,28.69,22532.0,23.9114,23.9447,23.8947,23.8947,22532.0
2018-01-03 13:15:00,28.69,28.7,28.65,28.66,22956.0,23.8947,23.9031,23.8614,23.8697,22956.0
2018-01-03 13:20:00,28.66,28.69,28.65,28.67,24694.0,23.8697,23.8947,23.8614,23.8781,24694.0
2018-01-03 13:25:00,28.67,28.68,28.62,28.68,80051.0,23.8781,23.8864,23.8364,23.8864,80051.0
2018-01-03 13:30:00,28.69,28.71,28.69,28.7,25585.0,23.8947,23.9114,23.8947,23.9031,25585.0
2018-01-03 13:35:00,28.7,28.75,28.69,28.71,35278.0,23.9031,23.9447,23.8947,23.9114,35278.0
2018-01-03 13:40:00,28.71,28.75,28.69,28.74,29361.0,23.9114,23.9447,23.8947,23.9364,29361.0
2018-01-03 13:45:00,28.74,28.79,28.72,28.78,34796.0,23.9364,23.978,23.9197,23.9697,34796.0
2018-01-03 13:50:00,28.77,28.78,28.69,28.7,42544.0,23.9614,23.9697,23.8947,23.9031,42544.0
2018-01-03 13:55:00,28.7,28.7,28.64,28.64,22286.0,23.9031,23.9031,23.8531,23.8531,22286.0
2018-01-03 14:00:00,28.64,28.69,28.61,28.69,47998.0,23.8531,23.8947,23.8281,23.8947,47998.0
2018-01-03 14:05:00,28.68,28.73,28.66,28.72,33786.0,23.8864,23.928,23.8697,23.9197,33786.0
2018-01-03 14:10:00,28.72,28.72,28.65,28.65,34086.0,23.9197,23.9197,23.8614,23.8614,34086.0
2018-01-03 14:15:00,28.65,28.7,28.64,28.68,55665.0,23.8614,23.9031,23.8531,23.8864,55665.0
2018-01-03 14:20:00,28.67,28.74,28.66,28.74,35051.0,23.8781,23.9364,23.8697,23.9364,35051.0
2018-01-03 14:25:00,28.73,28.79,28.72,28.78,40767.0,23.928,23.978,23.9197,23.9697,40767.0
2018-01-03 14:30:00,28.77,28.93,28.76,28.84,54537.0,23.9614,24.0946,23.953,24.0197,54537.0
2018-01-03 14:35:00,28.84,28.87,28.79,28.84,56404.0,24.0197,24.0446,23.978,24.0197,56404.0
2018-01-03 14:40:00,28.84,28.86,28.8,28.83,32693.0,24.0197,24.0363,23.9863,24.0113,32693.0
2018-01-03 14:45:00,28.83,28.9,28.82,28.85,47851.0,24.0113,24.0696,24.003,24.028,47851.0
2018-01-03 14:50:00,28.84,28.88,28.83,28.85,32197.0,24.0197,24.053,24.0113,24.028,32197.0
2018-01-03 14:55:00,28.85,28.89,28.83,28.87,44222.0,24.028,24.0613,24.0113,24.0446,44222.0
2018-01-03 15:00:00,28.87,28.88,28.84,28.85,21571.0,24.0446,24.053,24.0197,24.028,21571.0
2018-01-03 15:05:00,28.85,28.86,28.84,28.86,38917.0,24.028,24.0363,24.0197,24.0363,38917.0
2018-01-03 15:10:00,28.86,28.91,28.85,28.9,55318.0,24.0363,24.078,24.028,24.0696,55318.0
2018-01-03 15:15:00,28.9,28.9,28.87,28.89,47391.0,24.0696,24.0696,24.0446,24.0613,47391.0
2018-01-03 15:20:00,28.88,28.91,28.86,28.87,62290.0,24.053,24.078,24.0363,24.0446,62290.0
2018-01-03 15:25:00,28.87,28.88,28.79,28.8,158860.0,24.0446,24.053,23.978,23.9863,158860.0
2018-01-03 15:30:00,28.8,28.82,28.79,28.8,58051.0,23.9863,24.003,23.978,23.9863,58051.0
2018-01-03 15:35:00,28.79,28.8,28.75,28.78,64668.0,23.978,23.9863,23.9447,23.9697,64668.0
2018-01-03 15:40:00,28.78,28.83,28.78,28.83,78741.0,23.9697,24.0113,23.9697,24.0113,78741.0
2018-01-03 15:45:00,28.83,28.9,28.82,28.89,132154.0,24.0113,24.0696,24.003,24.0613,132154.0
2018-01-03 15:50:00,28.89,28.92,28.88,28.92,111458.0,24.0613,24.0863,24.053,24.0863,111458.0
2018-01-03 15:55:00,28.92,28.92,28.8,28.88,535694.0,24.0863,24.0863,23.9863,24.053,535694.0
2018-01-04 09:30:00,28.88,29.23,28.86,29.18,54903.0,24.053,24.3445,24.0363,24.3028,54903.0
2018-01-04 09:35:00,29.19,29.29,28.95,29.0,53996.0,24.3112,24.3944,24.1113,24.1529,53996.0
2018-01-04 09:40:00,29.0,29.12,28.92,28.96,61320.0,24.1529,24.2529,24.0863,24.1196,61320.0
2018-01-04 09:45:00,28.94,28.97,28.91,28.92,30634.0,24.1029,24.1279,24.078,24.0863,30634.0
2018-01-04 09:50:00,28.92,29.02,28.88,28.99,46477.0,24.0863,24.1696,24.053,24.1446,46477.0
2018-01-04 09:55:00,28.99,29.01,28.98,28.99,39447.0,24.1446,24.1612,24.1363,24.1446,39447.0
2018-01-04 10:00:00,29.0,29.01,28.9,28.92,43804.0,24.1529,24.1612,24.0696,24.0863,43804.0
2018-01-04 10:05:00,28.91,29.02,28.91,28.96,30499.0,24.078,24.1696,24.078,24.1196,30499.0
2018-01-04 10:10:00,28.96,28.97,28.87,28.89,30763.0,24.1196,24.1279,24.0446,24.0613,30763.0
2018-01-04 10:15:00,28.9,28.98,28.87,28.94,68567.0,24.0696,24.1363,24.0446,24.1029,68567.0
2018-01-04 10:20:00,28.94,29.0,28.87,28.88,41634.0,24.1029,24.1529,24.0446,24.053,41634.0
2018-01-04 10:25:00,28.87,28.87,28.8,28.8,49862.0,24.0446,24.0446,23.9863,23.9863,49862.0
2018-01-04 10:30:00,28.81,28.94,28.8,28.93,34380.0,23.9947,24.1029,23.9863,24.0946,34380.0
2018-01-04 10:35:00,28.94,28.95,28.9,28.94,39094.0,24.1029,24.1113,24.0696,24.1029,39094.0
2018-01-04 10:40:00,28.93,28.94,28.88,28.9,25958.0,24.0946,24.1029,24.053,24.0696,25958.0
2018-01-04 10:45:00,28.91,28.97,28.9,28.97,28382.0,24.078,24.1279,24.0696,24.1279,28382.0
2018-01-04 10:50:00,28.97,29.02,28.97,29.01,32504.0,24.1279,24.1696,24.1279,24.1612,32504.0
2018-01-04 10:55:00,29.01,29.05,29.0,29.05,44391.0,24.1612,24.1946,24.1529,24.1946,44391.0
2018-01-04 11:00:00,29.04,29.05,28.93,28.96,41346.0,24.1862,24.1946,24.0946,24.1196,41346.0
2018-01-04 11:05:00,28.96,28.97,28.94,28.95,34922.0,24.1196,24.1279,24.1029,24.1113,34922.0
2018-01-04 11:10:00,28.94,28.94,28.91,28.92,26260.0,24.1029,24.1029,24.078,24.0863,26260.0
2018-01-04 11:15:00,28.92,28.94,28.88,28.91,41141.0,24.0863,24.1029,24.053,24.078,41141.0
2018-01-04 11:20:00,28.92,28.92,28.88,28.92,30056.0,24.0863,24.0863,24.053,24.0863,30056.0
2018-01-04 11:25:00,28.92,28.92,28.81,28.81,20683.0,24.0863,24.0863,23.9947,23.9947,20683.0
2018-01-04 11:30:00,28.82,28.88,28.82,28.84,31214.0,24.003,24.053,24.003,24.0197,31214.0
2018-01-04 11:35:00,28.83,28.85,28.81,28.81,35608.0,24.0113,24.028,23.9947,23.9947,35608.0
2018-01-04 11:40:00,28.81,28.82,28.78,28.78,23988.0,23.9947,24.003,23.9697,23.9697,23988.0
2018-01-04 11:45:00,28.78,28.8,28.73,28.74,69112.0,23.9697,23.9863,23.928,23.9364,69112.0
2018-01-04 11:50:00,28.74,28.76,28.73,28.75,51530.0,23.9364,23.953,23.928,23.9447,51530.0
2018-01-04 11:55:00,28.75,28.75,28.71,28.71,21055.0,23.9447,23.9447,23.9114,23.9114,21055.0
2018-01-04 12:00:00,28.71,28.73,28.7,28.72,26033.0,23.9114,23.928,23.9031,23.9197,26033.0
2018-01-04 12:05:00,28.72,28.74,28.72,28.73,30235.0,23.9197,23.9364,23.9197,23.928,30235.0
2018-01-04 12:10:00,28.73,28.73,28.71,28.71,16700.0,23.928,23.928,23.9114,23.9114,16700.0
2018-01-04 12:15:00,28.71,28.71,28.68,28.7,55709.0,23.9114,23.9114,23.8864,23.9031,55709.0
2018-01-04 12:20:00,28.71,28.75,28.7,28.75,20769.0,23.9114,23.9447,23.9031,23.9447,20769.0
2018-01-04 12:25:00,28.75,28.8,28.74,28.8,15229.0,23.9447,23.9863,23.9364,23.9863,15229.0
2018-01-04 12:30:00,28.8,28.8,28.77,28.77,30412.0,23.9863,23.9863,23.9614,23.9614,30412.0
2018-01-04 12:35:00,28.77,28.78,28.77,28.77,14454.0,23.9614,23.9697,23.9614,23.9614,14454.0
2018-01-04 12:40:00,28.77,28.78,28.67,28.67,41306.0,23.9614,23.9697,23.8781,23.8781,41306.0
2018-01-04 12:45:00,28.67,28.68,28.64,28.68,47281.0,23.8781,23.8864,23.8531,23.8864,47281.0
2018-01-04 12:50:00,28.68,28.71,28.67,28.69,84554.0,23.8864,23.9114,23.8781,23.8947,84554.0
2018-01-04 12:55:00,28.7,28.71,28.68,28.71,24203.0,23.9031,23.9114,23.8864,23.9114,24203.0
2018-01-04 13:00:00,28.71,28.74,28.71,28.74,14249.0,23.9114,23.9364,23.9114,23.9364,14249.0
2018-01-04 13:05:00,28.73,28.74,28.67,28.67,23327.0,23.928,23.9364,23.8781,23.8781,23327.0
2018-01-04 13:10:00,28.68,28.68,28.65,28.66,20271.0,23.8864,23.8864,23.8614,23.8697,20271.0
2018-01-04 13:15:00,28.65,28.66,28.61,28.61,29316.0,23.8614,23.8697,23.8281,23.8281,29316.0
2018-01-04 13:20:00,28.62,28.64,28.58,28.64,20240.0,23.8364,23.8531,23.8031,23.8531,20240.0
2018-01-04 13:25:00,28.63,28.69,28.61,28.69,48622.0,23.8448,23.8947,23.8281,23.8947,48622.0
2018-01-04 13:30:00,28.69,28.72,28.67,28.7,17125.0,23.8947,23.9197,23.8781,23.9031,17125.0
2018-01-04 13:35:00,28.71,28.73,28.7,28.73,18725.0,23.9114,23.928,23.9031,23.928,18725.0
2018-01-04 13:40:00,28.73,28.76,28.72,28.76,38872.0,23.928,23.953,23.9197,23.953,38872.0
2018-01-04 13:45:00,28.76,28.78,28.74,28.78,27582.0,23.953,23.9697,23.9364,23.9697,27582.0
2018-01-04 13:50:00,28.78,28.8,28.77,28.79,21739.0,23.9697,23.9863,23.9614,23.978,21739.0
2018-01-04 13:55:00,28.79,28.79,28.7,28.73,58544.0,23.978,23.978,23.9031,23.928,58544.0
2018-01-04 14:00:00,28.73,28.77,28.73,28.76,22740.0,23.928,23.9614,23.928,23.953,22740.0
2018-01-04 14:05:00,28.75,28.8,28.75,28.78,37145.0,23.9447,23.9863,23.9447,23.9697,37145.0
2018-01-04 14:10:00,28.78,28.78,28.7,28.7,35294.0,23.9697,23.9697,23.9031,23.9031,35294.0
2018-01-04 14:15:00,28.7,28.76,28.7,28.75,38815.0,23.9031,23.953,23.9031,23.9447,38815.0
2018-01-04 14:20:00,28.75,28.75,28.68,28.68,28125.0,23.9447,23.9447,23.8864,23.8864,28125.0
2018-01-04 14:25:00,28.68,28.69,28.65,28.67,30438.0,23.8864,23.8947,23.8614,23.8781,30438.0
2018-01-04 14:30:00,28.67,28.68,28.66,28.67,14869.0,23.8781,23.8864,23.8697,23.8781,14869.0
2018-01-04 14:35:00,28.67,28.68,28.56,28.63,42880.0,23.8781,23.8864,23.7865,23.8448,42880.0
2018-01-04 14:40:00,28.63,28.63,28.6,28.61,13429.0,23.8448,23.8448,23.8198,23.8281,13429.0
2018-01-04 14:45:00,28.61,28.63,28.59,28.61,20193.0,23.8281,23.8448,23.8114,23.8281,20193.0
2018-01-04 14:50:00,28.61,28.63,28.6,28.62,24101.0,23.8281,23.8448,23.8198,23.8364,24101.0
2018-01-04 14:55:00,28.62,28.67,28.62,28.67,74377.0,23.8364,23.8781,23.8364,23.8781,74377.0
2018-01-04 15:00:00,28.66,28.67,28.61,28.61,36940.0,23.8697,23.8781,23.8281,23.8281,36940.0
2018-01-04 15:05:00,28.62,28.62,28.55,28.56,47403.0,23.8364,23.8364,23.7781,23.7865,47403.0
2018-01-04 15:10:00,28.57,28.6,28.56,28.6,40045.0,23.7948,23.8198,23.7865,23.8198,40045.0
2018-01-04 15:15:00,28.59,28.6,28.54,28.54,74022.0,23.8114,23.8198,23.7698,23.7698,74022.0
2018-01-04 15:20:00,28.55,28.6,28.48,28.56,128019.0,23.7781,23.8198,23.7198,23.7865,128019.0
2018-01-04 15:25:00,28.55,28.61,28.54,28.6,57836.0,23.7781,23.8281,23.7698,23.8198,57836.0
2018-01-04 15:30:00,28.59,28.6,28.55,28.55,40255.0,23.8114,23.8198,23.7781,23.7781,40255.0
2018-01-04 15:35:00,28.55,28.57,28.54,28.55,30394.0,23.7781,23.7948,23.7698,23.7781,30394.0
2018-01-04 15:40:00,28.55,28.57,28.52,28.52,76810.0,23.7781,23.7948,23.7531,23.7531,76810.0
2018-01-04 15:45:00,28.53,28.54,28.52,28.54,97380.0,23.7615,23.7698,23.7531,23.7698,97380.0
2018-01-04 15:50:00,28.53,28.56,28.53,28.55,159106.0,23.7615,23.7865,23.7615,23.7781,159106.0
2018-01-04 15:55:00,28.55,28.58,28.53,28.55,407388.0,23.7781,23.8031,23.7615,23.7781,407388.0
2018-01-05 09:30:00,28.64,28.66,28.38,28.54,63948.0,23.8531,23.8697,23.6365,23.7698,63948.0
2018-01-05 09:35:00,28.58,28.73,28.5,28.69,36172.0,23.8031,23.928,23.7365,23.8947,36172.0
2018-01-05 09:40:00,28.7,28.76,28.5,28.64,35760.0,23.9031,23.953,23.7365,23.8531,35760.0
2018-01-05 09:45:00,28.61,28.64,28.53,28.56,31223.0,23.8281,23.8531,23.7615,23.7865,31223.0
2018-01-05 09:50:00,28.56,28.67,28.56,28.65,28409.0,23.7865,23.8781,23.7865,23.8614,28409.0
2018-01-05 09:55:00,28.65,28.78,28.65,28.76,32280.0,23.8614,23.9697,23.8614,23.953,32280.0
2018-01-05 10:00:00,28.76,28.77,28.68,28.68,28635.0,23.953,23.9614,23.8864,23.8864,28635.0
2018-01-05 10:05:00,28.69,28.73,28.66,28.7,29734.0,23.8947,23.928,23.8697,23.9031,29734.0
2018-01-05 10:10:00,28.7,28.71,28.64,28.69,24968.0,23.9031,23.9114,23.8531,23.8947,24968.0
2018-01-05 10:15:00,28.68,28.68,28.59,28.62,23962.0,23.8864,23.8864,23.8114,23.8364,23962.0
2018-01-05 10:20:00,28.62,28.7,28.61,28.7,28516.0,23.8364,23.9031,23.8281,23.9031,28516.0
2018-01-05 10:25:00,28.69,28.69,28.62,28.65,47510.0,23.8947,23.8947,23.8364,23.8614,47510.0
2018-01-05 10:30:00,28.65,28.69,28.59,28.65,41351.0,23.8614,23.8947,23.8114,23.8614,41351.0
2018-01-05 10:35:00,28.65,28.68,28.61,28.68,27321.0,23.8614,23.8864,23.8281,23.8864,27321.0
2018-01-05 10:40:00,28.68,28.7,28.64,28.67,27801.0,23.8864,23.9031,23.8531,23.8781,27801.0
2018-01-05 10:45:00,28.67,28.68,28.63,28.64,32260.0,23.8781,23.8864,23.8448,23.8531,32260.0
2018-01-05 10:50:00,28.64,28.65,28.57,28.64,37964.0,23.8531,23.8614,23.7948,23.8531,37964.0
2018-01-05 10:55:00,28.64,28.65,28.56,28.56,36097.0,23.8531,23.8614,23.7865,23.7865,36097.0
2018-01-05 11:00:00,28.56,28.57,28.53,28.56,21995.0,23.7865,23.7948,23.7615,23.7865,21995.0
2018-01-05 11:05:00,28.56,28.62,28.54,28.61,31873.0,23.7865,23.8364,23.7698,23.8281,31873.0
2018-01-05 11:10:00,28.6,28.6,28.55,28.56,24994.0,23.8198,23.8198,23.7781,23.7865,24994.0
2018-01-05 11:15:00,28.55,28.55,28.49,28.49,15651.0,23.7781,23.7781,23.7282,23.7282,15651.0
2018-01-05 11:20:00,28.49,28.62,28.44,28.62,107873.0,23.7282,23.8364,23.6865,23.8364,107873.0
2018-01-05 11:25:00,28.62,28.67,28.62,28.63,28107.0,23.8364,23.8781,23.8364,23.8448,28107.0
2018-01-05 11:30:00,28.63,28.65,28.6,28.65,24357.0,23.8448,23.8614,23.8198,23.8614,24357.0
2018-01-05 11:35:00,28.65,28.7,28.64,28.67,16609.0,23.8614,23.9031,23.8531,23.8781,16609.0
2018-01-05 11:40:00,28.68,28.68,28.61,28.64,21973.0,23.8864,23.8864,23.8281,23.8531,21973.0
2018-01-05 11:45:00,28.64,28.67,28.63,28.64,22074.0,23.8531,23.8781,23.8448,23.8531,22074.0
2018-01-05 11:50:00,28.64,28.7,28.64,28.64,25981.0,23.8531,23.9031,23.8531,23.8531,25981.0
2018-01-05 11:55:00,28.63,28.7,28.63,28.7,19411.0,23.8448,23.9031,23.8448,23.9031,19411.0
2018-01-05 12:00:00,28.69,28.7,28.66,28.67,20300.0,23.8947,23.9031,23.8697,23.8781,20300.0
2018-01-05 12:05:00,28.67,28.69,28.65,28.66,19587.0,23.8781,23.8947,23.8614,23.8697,19587.0
2018-01-05 12:10:00,28.66,28.68,28.65,28.66,23116.0,23.8697,23.8864,23.8614,23.8697,23116.0
2018-01-05 12:15:00,28.65,28.67,28.64,28.66,20543.0,23.8614,23.8781,23.8531,23.8697,20543.0
2018-01-05 12:20:00,28.65,28.67,28.64,28.64,16160.0,23.8614,23.8781,23.8531,23.8531,16160.0
2018-01-05 12:25:00,28.64,28.66,28.64,28.65,16897.0,23.8531,23.8697,23.8531,23.8614,16897.0
2018-01-05 12:30:00,28.66,28.66,28.6,28.6,15258.0,23.8697,23.8697,23.8198,23.8198,15258.0
2018-01-05 12:35:00,28.6,28.67,28.58,28.65,44334.0,23.8198,23.8781,23.8031,23.8614,44334.0
2018-01-05 12:40:00,28.65,28.71,28.63,28.71,22120.0,23.8614,23.9114,23.8448,23.9114,22120.0
2018-01-05 12:45:00,28.7,28.7,28.63,28.65,17036.0,23.9031,23.9031,23.8448,23.8614,17036.0
2018-01-05 12:50:00,28.65,28.66,28.62,28.64,20146.0,23.8614,23.8697,23.8364,23.8531,20146.0
2018-01-05 12:55:00,28.64,28.65,28.63,28.63,14053.0,23.8531,23.8614,23.8448,23.8448,14053.0
2018-01-05 13:00:00,28.63,28.63,28.62,28.63,11492.0,23.8448,23.8448,23.8364,23.8448,11492.0
2018-01-05 13:05:00,28.63,28.63,28.6,28.61,16085.0,23.8448,23.8448,23.8198,23.8281,16085.0
2018-01-05 13:10:00,28.61,28.66,28.59,28.66,25348.0,23.8281,23.8697,23.8114,23.8697,25348.0
2018-01-05 13:15:00,28.65,28.71,28.65,28.7,12191.0,23.8614,23.9114,23.8614,23.9031,12191.0
2018-01-05 13:20:00,28.69,28.7,28.65,28.67,17817.0,23.8947,23.9031,23.8614,23.8781,17817.0
2018-01-05 13:25:00,28.66,28.7,28.65,28.68,17295.0,23.8697,23.9031,23.8614,23.8864,17295.0
2018-01-05 13:30:00,28.68,28.7,28.67,28.69,18355.0,23.8864,23.9031,23.8781,23.8947,18355.0
2018-01-05 13:35:00,28.69,28.72,28.69,28.71,14065.0,23.8947,23.9197,23.8947,23.9114,14065.0
2018-01-05 13:40:00,28.71,28.71,28.68,28.71,29314.0,23.9114,23.9114,23.8864,23.9114,29314.0
2018-01-05 13:45:00,28.71,28.76,28.7,28.76,23566.0,23.9114,23.953,23.9031,23.953,23566.0
2018-01-05 13:50:00,28.76,28.8,28.75,28.79,40359.0,23.953,23.9863,23.9447,23.978,40359.0
2018-01-05 13:55:00,28.78,28.8,28.77,28.8,19512.0,23.9697,23.9863,23.9614,23.9863,19512.0
2018-01-05 14:00:00,28.8,28.81,28.78,28.8,24524.0,23.9863,23.9947,23.9697,23.9863,24524.0
2018-01-05 14:05:00,28.8,28.83,28.79,28.8,36234.0,23.9863,24.0113,23.978,23.9863,36234.0
2018-01-05 14:10:00,28.8,28.81,28.78,28.81,16336.0,23.9863,23.9947,23.9697,23.9947,16336.0
2018-01-05 14:15:00,28.8,28.81,28.76,28.77,78299.0,23.9863,23.9947,23.953,23.9614,78299.0
2018-01-05 14:20:00,28.76,28.81,28.76,28.8,36029.0,23.953,23.9947,23.953,23.9863,36029.0
2018-01-05 14:25:00,28.8,28.84,28.8,28.81,16522.0,23.9863,24.0197,23.9863,23.9947,16522.0
2018-01-05 14:30:00,28.81,28.85,28.81,28.85,20219.0,23.9947,24.028,23.9947,24.028,20219.0
2018-01-05 14:35:00,28.85,28.85,28.82,28.83,19676.0,24.028,24.028,24.003,24.0113,19676.0
2018-01-05 14:40:00,28.84,28.85,28.82,28.83,32252.0,24.0197,24.028,24.003,24.0113,32252.0
2018-01-05 14:45:00,28.82,28.85,28.82,28.84,16218.0,24.003,24.028,24.003,24.0197,16218.0
2018-01-05 14:50:00,28.84,28.84,28.8,28.81,22998.0,24.0197,24.0197,23.9863,23.9947,22998.0
2018-01-05 14:55:00,28.81,28.81,28.78,28.79,20534.0,23.9947,23.9947,23.9697,23.978,20534.0
2018-01-05 15:00:00,28.79,28.82,28.78,28.81,39509.0,23.978,24.003,23.9697,23.9947,39509.0
2018-01-05 15:05:00,28.82,28.84,28.79,28.81,35875.0,24.003,24.0197,23.978,23.9947,35875.0
2018-01-05 15:10:00,28.8,28.82,28.8,28.8,24328.0,23.9863,24.003,23.9863,23.9863,24328.0
2018-01-05 15:15:00,28.8,28.82,28.79,28.8,32720.0,23.9863,24.003,23.978,23.9863,32720.0
2018-01-05 15:20:00,28.8,28.8,28.76,28.79,34416.0,23.9863,23.9863,23.953,23.978,34416.0
2018-01-05 15:25:00,28.79,28.8,28.77,28.8,47590.0,23.978,23.9863,23.9614,23.9863,47590.0
2018-01-05 15:30:00,28.8,28.8,28.77,28.8,47542.0,23.9863,23.9863,23.9614,23.9863,47542.0
2018-01-05 15:35:00,28.8,28.8,28.75,28.76,59683.0,23.9863,23.9863,23.9447,23.953,59683.0
2018-01-05 15:40:00,28.77,28.8,28.76,28.76,60644.0,23.9614,23.9863,23.953,23.953,60644.0
2018-01-05 15:45:00,28.76,28.82,28.75,28.81,106573.0,23.953,24.003,23.9447,23.9947,106573.0
2018-01-05 15:50:00,28.81,28.81,28.75,28.75,208322.0,23.9947,23.9947,23.9447,23.9447,208322.0
2018-01-05 15:55:00,28.76,28.76,28.7,28.73,316389.0,23.953,23.953,23.9031,23.928,316389.0
2018-01-08 09:30:00,28.75,29.14,28.74,29.14,61104.0,23.9447,24.2695,23.9364,24.2695,61104.0
2018-01-08 09:35:00,29.14,29.2,28.82,28.89,45463.0,24.2695,24.3195,24.003,24.0613,45463.0
2018-01-08 09:40:00,28.89,29.03,28.81,29.0,39848.0,24.0613,24.1779,23.9947,24.1529,39848.0
2018-01-08 09:45:00,29.01,29.09,28.97,29.05,45626.0,24.1612,24.2279,24.1279,24.1946,45626.0
2018-01-08 09:50:00,29.05,29.07,29.02,29.05,33748.0,24.1946,24.2112,24.1696,24.1946,33748.0
2018-01-08 09:55:00,29.04,29.04,28.9,28.93,40851.0,24.1862,24.1862,24.0696,24.0946,40851.0
2018-01-08 10:00:00,28.94,28.99,28.91,28.98,44824.0,24.1029,24.1446,24.078,24.1363,44824.0
2018-01-08 10:05:00,28.97,29.0,28.88,28.89,55564.0,24.1279,24.1529,24.053,24.0613,55564.0
2018-01-08 10:10:00,28.88,28.94,28.88,28.9,33963.0,24.053,24.1029,24.053,24.0696,33963.0
2018-01-08 10:15:00,28.9,28.97,28.88,28.95,40996.0,24.0696,24.1279,24.053,24.1113,40996.0
2018-01-08 10:20:00,28.95,29.07,28.94,29.07,41608.0,24.1113,24.2112,24.1029,24.2112,41608.0
2018-01-08 10:25:00,29.07,29.12,29.05,29.1,36028.0,24.2112,24.2529,24.1946,24.2362,36028.0
2018-01-08 10:30:00,29.1,29.14,29.09,29.1,39429.0,24.2362,24.2695,24.2279,24.2362,39429.0
2018-01-08 10:35:00,29.09,29.11,29.05,29.09,39368.0,24.2279,24.2445,24.1946,24.2279,39368.0
2018-01-08 10:40:00,29.09,29.11,29.07,29.09,41870.0,24.2279,24.2445,24.2112,24.2279,41870.0
2018-01-08 10:45:00,29.1,29.11,29.08,29.09,33968.0,24.2362,24.2445,24.2195,24.2279,33968.0
2018-01-08 10:50:00,29.09,29.16,29.08,29.15,31173.0,24.2279,24.2862,24.2195,24.2778,31173.0
2018-01-08 10:55:00,29.14,29.19,29.13,29.19,33129.0,24.2695,24.3112,24.2612,24.3112,33129.0
2018-01-08 11:00:00,29.18,29.2,29.15,29.2,22119.0,24.3028,24.3195,24.2778,24.3195,22119.0
2018-01-08 11:05:00,29.19,29.26,29.19,29.25,47733.0,24.3112,24.3695,24.3112,24.3611,47733.0
2018-01-08 11:10:00,29.26,29.38,29.25,29.38,129777.0,24.3695,24.4694,24.3611,24.4694,129777.0
2018-01-08 11:15:00,29.39,29.39,29.36,29.38,51202.0,24.4777,24.4777,24.4527,24.4694,51202.0
2018-01-08 11:20:00,29.38,29.4,29.29,29.32,53886.0,24.4694,24.4861,24.3944,24.4194,53886.0
2018-01-08 11:25:00,29.32,29.32,29.26,29.26,31495.0,24.4194,24.4194,24.3695,24.3695,31495.0
2018-01-08 11:30:00,29.26,29.27,29.2,29.2,68044.0,24.3695,24.3778,24.3195,24.3195,68044.0
2018-01-08 11:35:00,29.2,29.24,29.19,29.23,72095.0,24.3195,24.3528,24.3112,24.3445,72095.0
2018-01-08 11:40:00,29.23,29.3,29.23,29.29,35932.0,24.3445,24.4028,24.3445,24.3944,35932.0
2018-01-08 11:45:00,29.29,29.29,29.23,29.23,23429.0,24.3944,24.3944,24.3445,24.3445,23429.0
2018-01-08 11:50:00,29.23,29.24,29.18,29.18,44466.0,24.3445,24.3528,24.3028,24.3028,44466.0
2018-01-08 11:55:00,29.17,29.19,29.15,29.19,28301.0,24.2945,24.3112,24.2778,24.3112,28301.0
2018-01-08 12:00:00,29.18,29.19,29.18,29.18,8029.0,24.3028,24.3112,24.3028,24.3028,8029.0
2018-01-08 12:05:00,29.19,29.24,29.18,29.24,37486.0,24.3112,24.3528,24.3028,24.3528,37486.0
2018-01-08 12:10:00,29.23,29.25,29.17,29.18,37937.0,24.3445,24.3611,24.2945,24.3028,37937.0
2018-01-08 12:15:00,29.17,29.17,29.09,29.12,42268.0,24.2945,24.2945,24.2279,24.2529,42268.0
2018-01-08 12:20:00,29.12,29.12,29.06,29.06,23542.0,24.2529,24.2529,24.2029,24.2029,23542.0
2018-01-08 12:25:00,29.07,29.07,29.02,29.05,34280.0,24.2112,24.2112,24.1696,24.1946,34280.0
2018-01-08 12:30:00,29.06,29.06,29.01,29.05,28174.0,24.2029,24.2029,24.1612,24.1946,28174.0
2018-01-08 12:35:00,29.05,29.07,29.05,29.06,27741.0,24.1946,24.2112,24.1946,24.2029,27741.0
2018-01-08 12:40:00,29.07,29.08,29.02,29.02,31730.0,24.2112,24.2195,24.1696,24.1696,31730.0
2018-01-08 12:45:00,29.01,29.03,29.01,29.01,15604.0,24.1612,24.1779,24.1612,24.1612,15604.0
2018-01-08 12:50:00,29.01,29.03,29.0,29.0,26367.0,24.1612,24.1779,24.1529,24.1529,26367.0
2018-01-08 12:55:00,29.0,29.01,28.99,28.99,20232.0,24.1529,24.1612,24.1446,24.1446,20232.0
2018-01-08 13:00:00,28.99,29.0,28.98,28.99,30749.0,24.1446,24.1529,24.1363,24.1446,30749.0
2018-01-08 13:05:00,28.99,29.0,28.96,28.98,36383.0,24.1446,24.1529,24.1196,24.1363,36383.0
2018-01-08 13:10:00,28.97,28.98,28.91,28.91,27616.0,24.1279,24.1363,24.078,24.078,27616.0
2018-01-08 13:15:00,28.91,28.92,28.88,28.9,41660.0,24.078,24.0863,24.053,24.0696,41660.0
2018-01-08 13:20:00,28.9,28.98,28.89,28.96,11770.0,24.0696,24.1363,24.0613,24.1196,11770.0
2018-01-08 13:25:00,28.97,29.01,28.95,29.01,32701.0,24.1279,24.1612,24.1113,24.1612,32701.0
2018-01-08 13:30:00,29.0,29.05,29.0,29.05,22995.0,24.1529,24.1946,24.1529,24.1946,22995.0
2018-01-08 13:35:00,29.04,29.07,29.04,29.06,27850.0,24.1862,24.2112,24.1862,24.2029,27850.0
2018-01-08 13:40:00,29.06,29.07,28.98,28.98,45235.0,24.2029,24.2112,24.1363,24.1363,45235.0
2018-01-08 13:45:00,28.99,28.99,28.98,28.99,17045.0,24.1446,24.1446,24.1363,24.1446,17045.0
2018-01-08 13:50:00,28.98,28.99,28.94,28.95,31271.0,24.1363,24.1446,24.1029,24.1113,31271.0
2018-01-08 13:55:00,28.94,28.95,28.89,28.91,39645.0,24.1029,24.1113,24.0613,24.078,39645.0
2018-01-08 14:00:00,28.92,28.97,28.92,28.97,30458.0,24.0863,24.1279,24.0863,24.1279,30458.0
2018-01-08 14:05:00,28.96,28.97,28.92,28.94,27987.0,24.1196,24.1279,24.0863,24.1029,27987.0
2018-01-08 14:10:00,28.94,28.96,28.93,28.94,23819.0,24.1029,24.1196,24.0946,24.1029,23819.0
2018-01-08 14:15:00,28.94,28.95,28.91,28.94,29265.0,24.1029,24.1113,24.078,24.1029,29265.0
2018-01-08 14:20:00,28.93,28.95,28.93,28.95,15757.0,24.0946,24.1113,24.0946,24.1113,15757.0
2018-01-08 14:25:00,28.94,28.99,28.94,28.96,36833.0,24.1029,24.1446,24.1029,24.1196,36833.0
2018-01-08 14:30:00,28.97,28.98,28.93,28.96,35781.0,24.1279,24.1363,24.0946,24.1196,35781.0
2018-01-08 14:35:00,28.96,28.99,28.96,28.99,21510.0,24.1196,24.1446,24.1196,24.1446,21510.0
2018-01-08 14:40:00,28.99,29.05,28.98,29.03,29343.0,24.1446,24.1946,24.1363,24.1779,29343.0
2018-01-08 14:45:00,29.03,29.04,28.99,29.0,25562.0,24.1779,24.1862,24.1446,24.1529,25562.0
2018-01-08 14:50:00,29.0,29.07,28.99,29.04,71181.0,24.1529,24.2112,24.1446,24.1862,71181.0
2018-01-08 14:55:00,29.04,29.06,29.03,29.06,24154.0,24.1862,24.2029,24.1779,24.2029,24154.0
2018-01-08 15:00:00,29.06,29.06,29.04,29.05,23861.0,24.2029,24.2029,24.1862,24.1946,23861.0
2018-01-08 15:05:00,29.05,29.09,29.05,29.08,34888.0,24.1946,24.2279,24.1946,24.2195,34888.0
2018-01-08 15:10:00,29.08,29.09,29.05,29.05,33262.0,24.2195,24.2279,24.1946,24.1946,33262.0
2018-01-08 15:15:00,29.05,29.11,29.05,29.11,39419.0,24.1946,24.2445,24.1946,24.2445,39419.0
2018-01-08 15:20:00,29.11,29.17,29.1,29.17,81952.0,24.2445,24.2945,24.2362,24.2945,81952.0
2018-01-08 15:25:00,29.17,29.18,29.13,29.17,106672.0,24.2945,24.3028,24.2612,24.2945,106672.0
2018-01-08 15:30:00,29.17,29.2,29.15,29.16,73499.0,24.2945,24.3195,24.2778,24.2862,73499.0
2018-01-08 15:35:00,29.16,29.18,29.1,29.1,76926.0,24.2862,24.3028,24.2362,24.2362,76926.0
2018-01-08 15:40:00,29.11,29.16,29.1,29.16,81043.0,24.2445,24.2862,24.2362,24.2862,81043.0
2018-01-08 15:45:00,29.16,29.18,29.15,29.18,79655.0,24.2862,24.3028,24.2778,24.3028,79655.0
2018-01-08 15:50:00,29.18,29.2,29.15,29.2,221313.0,24.3028,24.3195,24.2778,24.3195,221313.0
2018-01-08 15:55:00,29.2,29.2,29.11,29.18,399632.0,24.3195,24.3195,24.2445,24.3028,399632.0
2018-01-09 09:30:00,29.32,29.38,29.18,29.18,34207.0,24.4194,24.4694,24.3028,24.3028,34207.0
2018-01-09 09:35:00,29.23,29.24,29.04,29.04,8800.0,24.3445,24.3528,24.1862,24.1862,8800.0
2018-01-09 09:40:00,29.04,29.06,28.9,28.9,9612.0,24.1862,24.2029,24.0696,24.0696,9612.0
2018-01-09 09:45:00,28.91,28.97,28.9,28.95,25304.0,24.078,24.1279,24.0696,24.1113,25304.0
2018-01-09 09:50:00,28.94,28.98,28.78,28.8,139611.0,24.1029,24.1363,23.9697,23.9863,139611.0
2018-01-09 09:55:00,28.79,28.86,28.74,28.76,126302.0,23.978,24.0363,23.9364,23.953,126302.0
2018-01-09 10:00:00,28.75,28.87,28.73,28.83,66050.0,23.9447,24.0446,23.928,24.0113,66050.0
2018-01-09 10:05:00,28.82,28.83,28.73,28.75,35275.0,24.003,24.0113,23.928,23.9447,35275.0
2018-01-09 10:10:00,28.75,28.79,28.75,28.76,16791.0,23.9447,23.978,23.9447,23.953,16791.0
2018-01-09 10:15:00,28.77,28.84,28.77,28.8,23000.0,23.9614,24.0197,23.9614,23.9863,23000.0
2018-01-09 10:20:00,28.8,28.82,28.77,28.82,10113.0,23.9863,24.003,23.9614,24.003,10113.0
2018-01-09 10:25:00,28.82,28.82,28.72,28.76,25292.0,24.003,24.003,23.9197,23.953,25292.0
2018-01-09 10:30:00,28.77,28.82,28.76,28.8,22555.0,23.9614,24.003,23.953,23.9863,22555.0
2018-01-09 10:35:00,28.79,28.86,28.78,28.82,49658.0,23.978,24.0363,23.9697,24.003,49658.0
2018-01-09 10:40:00,28.81,28.86,28.73,28.75,44454.0,23.9947,24.0363,23.928,23.9447,44454.0
2018-01-09 10:45:00,28.76,28.76,28.73,28.75,37988.0,23.953,23.953,23.928,23.9447,37988.0
2018-01-09 10:50:00,28.73,28.76,28.71,28.73,55016.0,23.928,23.953,23.9114,23.928,55016.0
2018-01-09 10:55:00,28.73,28.8,28.73,28.78,18626.0,23.928,23.9863,23.928,23.9697,18626.0
2018-01-09 11:00:00,28.78,28.85,28.78,28.82,19276.0,23.9697,24.028,23.9697,24.003,19276.0
2018-01-09 11:05:00,28.82,28.87,28.81,28.87,13380.0,24.003,24.0446,23.9947,24.0446,13380.0
2018-01-09 11:10:00,28.87,28.88,28.83,28.86,8207.0,24.0446,24.053,24.0113,24.0363,8207.0
2018-01-09 11:15:00,28.86,28.93,28.85,28.93,38600.0,24.0363,24.0946,24.028,24.0946,38600.0
2018-01-09 11:20:00,28.93,28.94,28.9,28.91,15807.0,24.0946,24.1029,24.0696,24.078,15807.0
2018-01-09 11:25:00,28.91,28.98,28.91,28.92,12431.0,24.078,24.1363,24.078,24.0863,12431.0
2018-01-09 11:30:00,28.91,28.92,28.89,28.9,18837.0,24.078,24.0863,24.0613,24.0696,18837.0
2018-01-09 11:35:00,28.89,28.9,28.84,28.84,40916.0,24.0613,24.0696,24.0197,24.0197,40916.0
2018-01-09 11:40:00,28.84,28.91,28.83,28.86,12054.0,24.0197,24.078,24.0113,24.0363,12054.0
2018-01-09 11:45:00,28.85,28.87,28.82,28.87,7689.0,24.028,24.0446,24.003,24.0446,7689.0
2018-01-09 11:50:00,28.87,28.89,28.86,28.89,9245.0,24.0446,24.0613,24.0363,24.0613,9245.0
2018-01-09 11:55:00,28.88,28.96,28.88,28.94,17619.0,24.053,24.1196,24.053,24.1029,17619.0
2018-01-09 12:00:00,28.93,28.94,28.9,28.91,15743.0,24.0946,24.1029,24.0696,24.078,15743.0
2018-01-09 12:05:00,28.91,28.94,28.9,28.94,14442.0,24.078,24.1029,24.0696,24.1029,14442.0
2018-01-09 12:10:00,28.93,28.93,28.9,28.9,9180.0,24.0946,24.0946,24.0696,24.0696,9180.0
2018-01-09 12:15:00,28.9,28.91,28.86,28.88,7033.0,24.0696,24.078,24.0363,24.053,7033.0
2018-01-09 12:20:00,28.87,28.87,28.84,28.86,9689.0,24.0446,24.0446,24.0197,24.0363,9689.0
2018-01-09 12:25:00,28.86,28.89,28.85,28.88,8044.0,24.0363,24.0613,24.028,24.053,8044.0
2018-01-09 12:30:00,28.88,28.88,28.85,28.86,5650.0,24.053,24.053,24.028,24.0363,5650.0
2018-01-09 12:35:00,28.85,28.88,28.84,28.88,17398.0,24.028,24.053,24.0197,24.053,17398.0
2018-01-09 12:40:00,28.88,28.9,28.87,28.9,6348.0,24.053,24.0696,24.0446,24.0696,6348.0
2018-01-09 12:45:00,28.9,28.91,28.85,28.86,10878.0,24.0696,24.078,24.028,24.0363,10878.0
2018-01-09 12:50:00,28.86,28.88,28.85,28.87,7354.0,24.0363,24.053,24.028,24.0446,7354.0
2018-01-09 12:55:00,28.89,28.89,28.84,28.85,13795.0,24.0613,24.0613,24.0197,24.028,13795.0
2018-01-09 13:00:00,28.85,28.86,28.84,28.85,4312.0,24.028,24.0363,24.0197,24.028,4312.0
2018-01-09 13:05:00,28.86,28.87,28.85,28.85,15480.0,24.0363,24.0446,24.028,24.028,15480.0
2018-01-09 13:10:00,28.85,28.85,28.82,28.82,12975.0,24.028,24.028,24.003,24.003,12975.0
2018-01-09 13:15:00,28.82,28.85,28.81,28.85,19798.0,24.003,24.028,23.9947,24.028,19798.0
2018-01-09 13:20:00,28.85,28.85,28.82,28.82,10700.0,24.028,24.028,24.003,24.003,10700.0
2018-01-09 13:25:00,28.82,28.83,28.79,28.8,30841.0,24.003,24.0113,23.978,23.9863,30841.0
2018-01-09 13:30:00,28.81,28.81,28.8,28.8,11198.0,23.9947,23.9947,23.9863,23.9863,11198.0
2018-01-09 13:35:00,28.8,28.84,28.8,28.82,7701.0,23.9863,24.0197,23.9863,24.003,7701.0
2018-01-09 13:40:00,28.83,28.85,28.79,28.82,272922.0,24.0113,24.028,23.978,24.003,272922.0
2018-01-09 13:45:00,28.81,28.82,28.68,28.75,60104.0,23.9947,24.003,23.8864,23.9447,60104.0
2018-01-09 13:50:00,28.75,28.8,28.73,28.79,18008.0,23.9447,23.9863,23.928,23.978,18008.0
2018-01-09 13:55:00,28.79,28.8,28.77,28.79,51350.0,23.978,23.9863,23.9614,23.978,51350.0
2018-01-09 14:00:00,28.79,28.83,28.78,28.82,42855.0,23.978,24.0113,23.9697,24.003,42855.0
2018-01-09 14:05:00,28.83,28.83,28.8,28.8,30486.0,24.0113,24.0113,23.9863,23.9863,30486.0
2018-01-09 14:10:00,28.8,28.8,28.78,28.8,24748.0,23.9863,23.9863,23.9697,23.9863,24748.0
2018-01-09 14:15:00,28.8,28.85,28.8,28.83,27503.0,23.9863,24.028,23.9863,24.0113,27503.0
2018-01-09 14:20:00,28.82,28.84,28.81,28.82,16459.0,24.003,24.0197,23.9947,24.003,16459.0
2018-01-09 14:25:00,28.82,28.82,28.79,28.8,15606.0,24.003,24.003,23.978,23.9863,15606.0
2018-01-09 14:30:00,28.79,28.81,28.75,28.75,33110.0,23.978,23.9947,23.9447,23.9447,33110.0
2018-01-09 14:35:00,28.76,28.8,28.75,28.77,21743.0,23.953,23.9863,23.9447,23.9614,21743.0
2018-01-09 14:40:00,28.77,28.78,28.74,28.77,42873.0,23.9614,23.9697,23.9364,23.9614,42873.0
2018-01-09 14:45:00,28.77,28.8,28.77,28.8,28000.0,23.9614,23.9863,23.9614,23.9863,28000.0
2018-01-09 14:50:00,28.8,28.85,28.79,28.84,45875.0,23.9863,24.028,23.978,24.0197,45875.0
2018-01-09 14:55:00,28.85,28.88,28.84,28.85,24083.0,24.028,24.053,24.0197,24.028,24083.0
2018-01-09 15:00:00,28.84,28.87,28.83,28.84,62108.0,24.0197,24.0446,24.0113,24.0197,62108.0
2018-01-09 15:05:00,28.84,28.84,28.78,28.82,37824.0,24.0197,24.0197,23.9697,24.003,37824.0
2018-01-09 15:10:00,28.82,28.84,28.81,28.83,7305.0,24.003,24.0197,23.9947,24.0113,7305.0
2018-01-09 15:15:00,28.83,28.84,28.78,28.79,21343.0,24.0113,24.0197,23.9697,23.978,21343.0
2018-01-09 15:20:00,28.8,28.82,28.79,28.8,42107.0,23.9863,24.003,23.978,23.9863,42107.0
2018-01-09 15:25:00,28.79,28.81,28.78,28.79,23885.0,23.978,23.9947,23.9697,23.978,23885.0
2018-01-09 15:30:00,28.79,28.83,28.78,28.82,51493.0,23.978,24.0113,23.9697,24.003,51493.0
2018-01-09 15:35:00,28.83,28.86,28.82,28.85,27975.0,24.0113,24.0363,24.003,24.028,27975.0
2018-01-09 15:40:00,28.85,28.85,28.8,28.81,58764.0,24.028,24.028,23.9863,23.9947,58764.0
2018-01-09 15:45:00,28.81,28.81,28.78,28.8,56881.0,23.9947,23.9947,23.9697,23.9863,56881.0
2018-01-09 15:50:00,28.8,28.81,28.75,28.78,103119.0,23.9863,23.9947,23.9447,23.9697,103119.0
2018-01-09 15:55:00,28.78,28.78,28.7,28.72,220797.0,23.9697,23.9697,23.9031,23.9197,220797.0
2018-01-10 09:30:00,28.49,28.51,28.28,28.39,43002.0,23.7282,23.7448,23.5533,23.6449,43002.0
2018-01-10 09:35:00,28.35,28.45,28.32,28.32,10257.0,23.6116,23.6948,23.5866,23.5866,10257.0
2018-01-10 09:40:00,28.31,28.33,28.16,28.21,43687.0,23.5782,23.5949,23.4533,23.495,43687.0
2018-01-10 09:45:00,28.21,28.3,28.2,28.24,33943.0,23.495,23.5699,23.4866,23.5199,33943.0
2018-01-10 09:50:00,28.25,28.28,28.19,28.19,37445.0,23.5283,23.5533,23.4783,23.4783,37445.0
2018-01-10 09:55:00,28.19,28.3,28.19,28.29,22685.0,23.4783,23.5699,23.4783,23.5616,22685.0
2018-01-10 10:00:00,28.29,28.42,28.26,28.38,55432.0,23.5616,23.6699,23.5366,23.6365,55432.0
2018-01-10 10:05:00,28.4,28.4,28.33,28.36,20108.0,23.6532,23.6532,23.5949,23.6199,20108.0
2018-01-10 10:10:00,28.36,28.4,28.32,28.36,15610.0,23.6199,23.6532,23.5866,23.6199,15610.0
2018-01-10 10:15:00,28.36,28.43,28.3,28.3,77230.0,23.6199,23.6782,23.5699,23.5699,77230.0
2018-01-10 10:20:00,28.3,28.33,28.22,28.23,43194.0,23.5699,23.5949,23.5033,23.5116,43194.0
2018-01-10 10:25:00,28.23,28.24,28.16,28.19,34389.0,23.5116,23.5199,23.4533,23.4783,34389.0
2018-01-10 10:30:00,28.18,28.18,28.1,28.11,22764.0,23.47,23.47,23.4033,23.4117,22764.0
2018-01-10 10:35:00,28.1,28.1,28.04,28.05,102796.0,23.4033,23.4033,23.3534,23.3617,102796.0
2018-01-10 10:40:00,28.04,28.17,28.03,28.08,32146.0,23.3534,23.4616,23.345,23.3867,32146.0
2018-01-10 10:45:00,28.08,28.17,28.08,28.15,25931.0,23.3867,23.4616,23.3867,23.445,25931.0
2018-01-10 10:50:00,28.15,28.18,28.08,28.16,32736.0,23.445,23.47,23.3867,23.4533,32736.0
2018-01-10 10:55:00,28.17,28.2,28.15,28.19,72092.0,23.4616,23.4866,23.445,23.4783,72092.0
2018-01-10 11:00:00,28.19,28.24,28.18,28.18,42834.0,23.4783,23.5199,23.47,23.47,42834.0
2018-01-10 11:05:00,28.17,28.25,28.17,28.23,17155.0,23.4616,23.5283,23.4616,23.5116,17155.0
2018-01-10 11:10:00,28.22,28.22,28.16,28.21,19202.0,23.5033,23.5033,23.4533,23.495,19202.0
2018-01-10 11:15:00,28.21,28.24,28.18,28.19,18256.0,23.495,23.5199,23.47,23.4783,18256.0
2018-01-10 11:20:00,28.2,28.23,28.17,28.21,14165.0,23.4866,23.5116,23.4616,23.495,14165.0
2018-01-10 11:25:00,28.2,28.27,28.19,28.26,28133.0,23.4866,23.5449,23.4783,23.5366,28133.0
2018-01-10 11:30:00,28.27,28.29,28.24,28.26,7376.0,23.5449,23.5616,23.5199,23.5366,7376.0
2018-01-10 11:35:00,28.27,28.32,28.24,28.32,12300.0,23.5449,23.5866,23.5199,23.5866,12300.0
2018-01-10 11:40:00,28.31,28.32,28.25,28.26,15627.0,23.5782,23.5866,23.5283,23.5366,15627.0
2018-01-10 11:45:00,28.26,28.26,28.22,28.23,7279.0,23.5366,23.5366,23.5033,23.5116,7279.0
2018-01-10 11:50:00,28.23,28.27,28.22,28.26,9771.0,23.5116,23.5449,23.5033,23.5366,9771.0
2018-01-10 11:55:00,28.26,28.27,28.23,28.25,9538.0,23.5366,23.5449,23.5116,23.5283,9538.0
2018-01-10 12:00:00,28.25,28.25,28.21,28.25,8547.0,23.5283,23.5283,23.495,23.5283,8547.0
2018-01-10 12:05:00,28.25,28.27,28.22,28.23,8273.0,23.5283,23.5449,23.5033,23.5116,8273.0
2018-01-10 12:10:00,28.22,28.25,28.22,28.25,10343.0,23.5033,23.5283,23.5033,23.5283,10343.0
2018-01-10 12:15:00,28.23,28.24,28.19,28.2,12626.0,23.5116,23.5199,23.4783,23.4866,12626.0
2018-01-10 12:20:00,28.21,28.26,28.21,28.24,9699.0,23.495,23.5366,23.495,23.5199,9699.0
2018-01-10 12:25:00,28.25,28.26,28.23,28.24,8030.0,23.5283,23.5366,23.5116,23.5199,8030.0
2018-01-10 12:30:00,28.24,28.25,28.21,28.21,9223.0,23.5199,23.5283,23.495,23.495,9223.0
2018-01-10 12:35:00,28.21,28.22,28.19,28.21,16721.0,23.495,23.5033,23.4783,23.495,16721.0
2018-01-10 12:40:00,28.21,28.25,28.21,28.23,10905.0,23.495,23.5283,23.495,23.5116,10905.0
2018-01-10 12:45:00,28.24,28.25,28.2,28.22,8149.0,23.5199,23.5283,23.4866,23.5033,8149.0
2018-01-10 12:50:00,28.21,28.23,28.18,28.2,10302.0,23.495,23.5116,23.47,23.4866,10302.0
2018-01-10 12:55:00,28.2,28.23,28.2,28.22,13818.0,23.4866,23.5116,23.4866,23.5033,13818.0
2018-01-10 13:00:00,28.22,28.23,28.21,28.23,23353.0,23.5033,23.5116,23.495,23.5116,23353.0
2018-01-10 13:05:00,28.23,28.31,28.22,28.26,18589.0,23.5116,23.5782,23.5033,23.5366,18589.0
2018-01-10 13:10:00,28.25,28.28,28.24,28.28,22259.0,23.5283,23.5533,23.5199,23.5533,22259.0
2018-01-10 13:15:00,28.28,28.29,28.27,28.28,8127.0,23.5533,23.5616,23.5449,23.5533,8127.0
2018-01-10 13:20:00,28.28,28.31,28.26,28.3,19035.0,23.5533,23.5782,23.5366,23.5699,19035.0
2018-01-10 13:25:00,28.29,28.35,28.29,28.33,9559.0,23.5616,23.6116,23.5616,23.5949,9559.0
2018-01-10 13:30:00,28.32,28.34,28.28,28.3,8062.0,23.5866,23.6032,23.5533,23.5699,8062.0
2018-01-10 13:35:00,28.3,28.32,28.3,28.31,5068.0,23.5699,23.5866,23.5699,23.5782,5068.0
2018-01-10 13:40:00,28.31,28.31,28.29,28.31,9037.0,23.5782,23.5782,23.5616,23.5782,9037.0
2018-01-10 13:45:00,28.31,28.33,28.29,28.32,13110.0,23.5782,23.5949,23.5616,23.5866,13110.0
2018-01-10 13:50:00,28.32,28.35,28.32,28.33,12463.0,23.5866,23.6116,23.5866,23.5949,12463.0
2018-01-10 13:55:00,28.33,28.39,28.33,28.36,21197.0,23.5949,23.6449,23.5949,23.6199,21197.0
2018-01-10 14:00:00,28.37,28.4,28.37,28.39,15315.0,23.6282,23.6532,23.6282,23.6449,15315.0
2018-01-10 14:05:00,28.39,28.39,28.34,28.35,17035.0,23.6449,23.6449,23.6032,23.6116,17035.0
2018-01-10 14:10:00,28.35,28.37,28.32,28.33,15883.0,23.6116,23.6282,23.5866,23.5949,15883.0
2018-01-10 14:15:00,28.33,28.38,28.33,28.34,32280.0,23.5949,23.6365,23.5949,23.6032,32280.0
2018-01-10 14:20:00,28.33,28.35,28.33,28.35,15443.0,23.5949,23.6116,23.5949,23.6116,15443.0
2018-01-10 14:25:00,28.34,28.38,28.34,28.37,22890.0,23.6032,23.6365,23.6032,23.6282,22890.0
2018-01-10 14:30:00,28.37,28.38,28.32,28.33,22338.0,23.6282,23.6365,23.5866,23.5949,22338.0
2018-01-10 14:35:00,28.33,28.33,28.3,28.3,13050.0,23.5949,23.5949,23.5699,23.5699,13050.0
2018-01-10 14:40:00,28.3,28.31,28.29,28.31,14407.0,23.5699,23.5782,23.5616,23.5782,14407.0
2018-01-10 14:45:00,28.31,28.34,28.3,28.3,19049.0,23.5782,23.6032,23.5699,23.5699,19049.0
2018-01-10 14:50:00,28.3,28.32,28.29,28.3,13081.0,23.5699,23.5866,23.5616,23.5699,13081.0
2018-01-10 14:55:00,28.29,28.3,28.25,28.28,27255.0,23.5616,23.5699,23.5283,23.5533,27255.0
2018-01-10 15:00:00,28.28,28.29,28.26,28.27,30142.0,23.5533,23.5616,23.5366,23.5449,30142.0
2018-01-10 15:05:00,28.27,28.31,28.26,28.29,27257.0,23.5449,23.5782,23.5366,23.5616,27257.0
2018-01-10 15:10:00,28.3,28.32,28.29,28.3,23752.0,23.5699,23.5866,23.5616,23.5699,23752.0
2018-01-10 15:15:00,28.3,28.31,28.26,28.26,45350.0,23.5699,23.5782,23.5366,23.5366,45350.0
2018-01-10 15:20:00,28.26,28.3,28.23,28.28,39392.0,23.5366,23.5699,23.5116,23.5533,39392.0
2018-01-10 15:25:00,28.28,28.3,28.27,28.29,39649.0,23.5533,23.5699,23.5449,23.5616,39649.0
2018-01-10 15:30:00,28.28,28.3,28.27,28.28,50607.0,23.5533,23.5699,23.5449,23.5533,50607.0
2018-01-10 15:35:00,28.28,28.29,28.25,28.26,43500.0,23.5533,23.5616,23.5283,23.5366,43500.0
2018-01-10 15:40:00,28.26,28.27,28.23,28.26,38635.0,23.5366,23.5449,23.5116,23.5366,38635.0
2018-01-10 15:45:00,28.26,28.26,28.19,28.19,167212.0,23.5366,23.5366,23.4783,23.4783,167212.0
2018-01-10 15:50:00,28.2,28.27,28.19,28.27,61400.0,23.4866,23.5449,23.4783,23.5449,61400.0
2018-01-10 15:55:00,28.27,28.27,28.23,28.24,236740.0,23.5449,23.5449,23.5116,23.5199,236740.0
2018-01-11 09:30:00,28.37,28.42,28.21,28.3,32928.0,23.6282,23.6699,23.495,23.5699,32928.0
2018-01-11 09:35:00,28.3,28.48,28.3,28.45,14892.0,23.5699,23.7198,23.5699,23.6948,14892.0
2018-01-11 09:40:00,28.44,28.62,28.44,28.6,26647.0,23.6865,23.8364,23.6865,23.8198,26647.0
2018-01-11 09:45:00,28.55,28.56,28.46,28.48,11922.0,23.7781,23.7865,23.7032,23.7198,11922.0
2018-01-11 09:50:00,28.48,28.58,28.47,28.56,14195.0,23.7198,23.8031,23.7115,23.7865,14195.0
2018-01-11 09:55:00,28.55,28.57,28.47,28.49,28096.0,23.7781,23.7948,23.7115,23.7282,28096.0
2018-01-11 10:00:00,28.5,28.51,28.47,28.48,18321.0,23.7365,23.7448,23.7115,23.7198,18321.0
2018-01-11 10:05:00,28.48,28.51,28.41,28.41,44339.0,23.7198,23.7448,23.6615,23.6615,44339.0
2018-01-11 10:10:00,28.41,28.41,28.36,28.37,13746.0,23.6615,23.6615,23.6199,23.6282,13746.0
2018-01-11 10:15:00,28.37,28.38,28.35,28.35,12312.0,23.6282,23.6365,23.6116,23.6116,12312.0
2018-01-11 10:20:00,28.35,28.38,28.33,28.36,20004.0,23.6116,23.6365,23.5949,23.6199,20004.0
2018-01-11 10:25:00,28.36,28.4,28.34,28.36,65270.0,23.6199,23.6532,23.6032,23.6199,65270.0
2018-01-11 10:30:00,28.36,28.39,28.34,28.35,19555.0,23.6199,23.6449,23.6032,23.6116,19555.0
2018-01-11 10:35:00,28.35,28.39,28.33,28.37,22218.0,23.6116,23.6449,23.5949,23.6282,22218.0
2018-01-11 10:40:00,28.36,28.39,28.36,28.38,13624.0,23.6199,23.6449,23.6199,23.6365,13624.0
2018-01-11 10:45:00,28.37,28.39,28.36,28.38,18948.0,23.6282,23.6449,23.6199,23.6365,18948.0
2018-01-11 10:50:00,28.38,28.47,28.38,28.46,15607.0,23.6365,23.7115,23.6365,23.7032,15607.0
2018-01-11 10:55:00,28.47,28.53,28.47,28.53,39287.0,23.7115,23.7615,23.7115,23.7615,39287.0
2018-01-11 11:00:00,28.53,28.56,28.51,28.53,21782.0,23.7615,23.7865,23.7448,23.7615,21782.0
2018-01-11 11:05:00,28.53,28.61,28.53,28.6,21213.0,23.7615,23.8281,23.7615,23.8198,21213.0
2018-01-11 11:10:00,28.6,28.61,28.58,28.59,26829.0,23.8198,23.8281,23.8031,23.8114,26829.0
2018-01-11 11:15:00,28.59,28.68,28.59,28.68,18934.0,23.8114,23.8864,23.8114,23.8864,18934.0
2018-01-11 11:20:00,28.67,28.7,28.65,28.7,12225.0,23.8781,23.9031,23.8614,23.9031,12225.0
2018-01-11 11:25:00,28.7,28.71,28.6,28.63,70346.0,23.9031,23.9114,23.8198,23.8448,70346.0
2018-01-11 11:30:00,28.63,28.72,28.63,28.71,16683.0,23.8448,23.9197,23.8448,23.9114,16683.0
2018-01-11 11:35:00,28.71,28.76,28.7,28.76,13403.0,23.9114,23.953,23.9031,23.953,13403.0
2018-01-11 11:40:00,28.75,28.78,28.74,28.76,16142.0,23.9447,23.9697,23.9364,23.953,16142.0
2018-01-11 11:45:00,28.77,28.81,28.76,28.79,17316.0,23.9614,23.9947,23.953,23.978,17316.0
2018-01-11 11:50:00,28.79,28.81,28.74,28.74,12685.0,23.978,23.9947,23.9364,23.9364,12685.0
2018-01-11 11:55:00,28.74,28.77,28.74,28.76,10739.0,23.9364,23.9614,23.9364,23.953,10739.0
2018-01-11 12:00:00,28.76,28.76,28.66,28.68,23394.0,23.953,23.953,23.8697,23.8864,23394.0
2018-01-11 12:05:00,28.66,28.66,28.59,28.64,28091.0,23.8697,23.8697,23.8114,23.8531,28091.0
2018-01-11 12:10:00,28.64,28.64,28.59,28.64,12436.0,23.8531,23.8531,23.8114,23.8531,12436.0
2018-01-11 12:15:00,28.65,28.66,28.64,28.64,5367.0,23.8614,23.8697,23.8531,23.8531,5367.0
2018-01-11 12:20:00,28.65,28.68,28.64,28.68,19421.0,23.8614,23.8864,23.8531,23.8864,19421.0
2018-01-11 12:25:00,28.68,28.68,28.64,28.65,10694.0,23.8864,23.8864,23.8531,23.8614,10694.0
2018-01-11 12:30:00,28.65,28.66,28.62,28.64,11400.0,23.8614,23.8697,23.8364,23.8531,11400.0
2018-01-11 12:35:00,28.65,28.65,28.61,28.61,13358.0,23.8614,23.8614,23.8281,23.8281,13358.0
2018-01-11 12:40:00,28.61,28.62,28.6,28.6,5944.0,23.8281,23.8364,23.8198,23.8198,5944.0
2018-01-11 12:45:00,28.6,28.66,28.6,28.65,10088.0,23.8198,23.8697,23.8198,23.8614,10088.0
2018-01-11 12:50:00,28.65,28.65,28.57,28.6,84478.0,23.8614,23.8614,23.7948,23.8198,84478.0
2018-01-11 12:55:00,28.61,28.64,28.6,28.64,38802.0,23.8281,23.8531,23.8198,23.8531,38802.0
2018-01-11 13:00:00,28.64,28.75,28.63,28.71,224914.0,23.8531,23.9447,23.8448,23.9114,224914.0
2018-01-11 13:05:00,28.71,28.74,28.71,28.71,55541.0,23.9114,23.9364,23.9114,23.9114,55541.0
2018-01-11 13:10:00,28.71,28.71,28.65,28.68,32427.0,23.9114,23.9114,23.8614,23.8864,32427.0
2018-01-11 13:15:00,28.68,28.71,28.65,28.71,43260.0,23.8864,23.9114,23.8614,23.9114,43260.0
2018-01-11 13:20:00,28.71,28.73,28.68,28.72,93194.0,23.9114,23.928,23.8864,23.9197,93194.0
2018-01-11 13:25:00,28.73,28.73,28.71,28.71,16665.0,23.928,23.928,23.9114,23.9114,16665.0
2018-01-11 13:30:00,28.72,28.73,28.68,28.72,32555.0,23.9197,23.928,23.8864,23.9197,32555.0
2018-01-11 13:35:00,28.71,28.73,28.7,28.71,13877.0,23.9114,23.928,23.9031,23.9114,13877.0
2018-01-11 13:40:00,28.71,28.72,28.69,28.7,19667.0,23.9114,23.9197,23.8947,23.9031,19667.0
2018-01-11 13:45:00,28.7,28.73,28.7,28.71,15243.0,23.9031,23.928,23.9031,23.9114,15243.0
2018-01-11 13:50:00,28.71,28.72,28.69,28.71,28015.0,23.9114,23.9197,23.8947,23.9114,28015.0
2018-01-11 13:55:00,28.72,28.72,28.7,28.72,16691.0,23.9197,23.9197,23.9031,23.9197,16691.0
2018-01-11 14:00:00,28.72,28.76,28.72,28.73,15123.0,23.9197,23.953,23.9197,23.928,15123.0
2018-01-11 14:05:00,28.73,28.73,28.69,28.71,66991.0,23.928,23.928,23.8947,23.9114,66991.0
2018-01-11 14:10:00,28.71,28.75,28.7,28.75,22041.0,23.9114,23.9447,23.9031,23.9447,22041.0
2018-01-11 14:15:00,28.75,28.76,28.69,28.7,35258.0,23.9447,23.953,23.8947,23.9031,35258.0
2018-01-11 14:20:00,28.69,28.71,28.69,28.71,10687.0,23.8947,23.9114,23.8947,23.9114,10687.0
2018-01-11 14:25:00,28.71,28.71,28.69,28.69,10406.0,23.9114,23.9114,23.8947,23.8947,10406.0
2018-01-11 14:30:00,28.69,28.7,28.65,28.65,19885.0,23.8947,23.9031,23.8614,23.8614,19885.0
2018-01-11 14:35:00,28.65,28.66,28.61,28.61,21690.0,23.8614,23.8697,23.8281,23.8281,21690.0
2018-01-11 14:40:00,28.62,28.63,28.6,28.61,15451.0,23.8364,23.8448,23.8198,23.8281,15451.0
2018-01-11 14:45:00,28.62,28.63,28.61,28.62,9438.0,23.8364,23.8448,23.8281,23.8364,9438.0
2018-01-11 14:50:00,28.61,28.62,28.6,28.62,11135.0,23.8281,23.8364,23.8198,23.8364,11135.0
2018-01-11 14:55:00,28.63,28.65,28.63,28.65,13373.0,23.8448,23.8614,23.8448,23.8614,13373.0
2018-01-11 15:00:00,28.65,28.65,28.62,28.64,16690.0,23.8614,23.8614,23.8364,23.8531,16690.0
2018-01-11 15:05:00,28.64,28.64,28.6,28.6,13250.0,23.8531,23.8531,23.8198,23.8198,13250.0
2018-01-11 15:10:00,28.6,28.62,28.59,28.62,78330.0,23.8198,23.8364,23.8114,23.8364,78330.0
2018-01-11 15:15:00,28.63,28.68,28.62,28.68,61236.0,23.8448,23.8864,23.8364,23.8864,61236.0
2018-01-11 15:20:00,28.68,28.74,28.68,28.73,29740.0,23.8864,23.9364,23.8864,23.928,29740.0
2018-01-11 15:25:00,28.74,28.75,28.65,28.65,46333.0,23.9364,23.9447,23.8614,23.8614,46333.0
2018-01-11 15:30:00,28.66,28.66,28.58,28.61,28544.0,23.8697,23.8697,23.8031,23.8281,28544.0
2018-01-11 15:35:00,28.61,28.65,28.61,28.63,32556.0,23.8281,23.8614,23.8281,23.8448,32556.0
2018-01-11 15:40:00,28.63,28.64,28.58,28.6,66199.0,23.8448,23.8531,23.8031,23.8198,66199.0
2018-01-11 15:45:00,28.6,28.64,28.59,28.63,51491.0,23.8198,23.8531,23.8114,23.8448,51491.0
2018-01-11 15:50:00,28.63,28.67,28.62,28.64,75508.0,23.8448,23.8781,23.8364,23.8531,75508.0
2018-01-11 15:55:00,28.64,28.65,28.59,28.62,249496.0,23.8531,23.8614,23.8114,23.8364,249496.0
2018-01-12 09:30:00,28.54,28.59,28.43,28.59,24868.0,23.7698,23.8114,23.6782,23.8114,24868.0
2018-01-12 09:35:00,28.59,28.69,28.49,28.67,20057.0,23.8114,23.8947,23.7282,23.8781,20057.0
2018-01-12 09:40:00,28.63,28.75,28.63,28.69,41354.0,23.8448,23.9447,23.8448,23.8947,41354.0
2018-01-12 09:45:00,28.72,28.75,28.65,28.74,20059.0,23.9197,23.9447,23.8614,23.9364,20059.0
2018-01-12 09:50:00,28.74,28.76,28.66,28.67,13702.0,23.9364,23.953,23.8697,23.8781,13702.0
2018-01-12 09:55:00,28.67,28.74,28.66,28.7,14499.0,23.8781,23.9364,23.8697,23.9031,14499.0
2018-01-12 10:00:00,28.7,28.7,28.62,28.66,28890.0,23.9031,23.9031,23.8364,23.8697,28890.0
2018-01-12 10:05:00,28.67,28.68,28.57,28.59,56839.0,23.8781,23.8864,23.7948,23.8114,56839.0
2018-01-12 10:10:00,28.59,28.66,28.56,28.64,28008.0,23.8114,23.8697,23.7865,23.8531,28008.0
2018-01-12 10:15:00,28.65,28.66,28.59,28.63,17742.0,23.8614,23.8697,23.8114,23.8448,17742.0
2018-01-12 10:20:00,28.63,28.64,28.61,28.62,18872.0,23.8448,23.8531,23.8281,23.8364,18872.0
2018-01-12 10:25:00,28.63,28.72,28.63,28.72,19949.0,23.8448,23.9197,23.8448,23.9197,19949.0
2018-01-12 10:30:00,28.71,28.72,28.68,28.68,13407.0,23.9114,23.9197,23.8864,23.8864,13407.0
2018-01-12 10:35:00,28.69,28.75,28.69,28.74,18773.0,23.8947,23.9447,23.8947,23.9364,18773.0
2018-01-12 10:40:00,28.74,28.82,28.73,28.82,36215.0,23.9364,24.003,23.928,24.003,36215.0
2018-01-12 10:45:00,28.82,28.82,28.77,28.79,28560.0,24.003,24.003,23.9614,23.978,28560.0
2018-01-12 10:50:00,28.8,28.82,28.79,28.81,24537.0,23.9863,24.003,23.978,23.9947,24537.0
2018-01-12 10:55:00,28.82,28.82,28.75,28.77,15039.0,24.003,24.003,23.9447,23.9614,15039.0
2018-01-12 11:00:00,28.78,28.8,28.77,28.77,9700.0,23.9697,23.9863,23.9614,23.9614,9700.0
2018-01-12 11:05:00,28.77,28.78,28.74,28.74,11138.0,23.9614,23.9697,23.9364,23.9364,11138.0
2018-01-12 11:10:00,28.74,28.76,28.71,28.73,17554.0,23.9364,23.953,23.9114,23.928,17554.0
2018-01-12 11:15:00,28.73,28.74,28.71,28.74,13407.0,23.928,23.9364,23.9114,23.9364,13407.0
2018-01-12 11:20:00,28.73,28.78,28.72,28.78,15326.0,23.928,23.9697,23.9197,23.9697,15326.0
2018-01-12 11:25:00,28.78,28.8,28.77,28.8,12441.0,23.9697,23.9863,23.9614,23.9863,12441.0
2018-01-12 11:30:00,28.8,28.82,28.79,28.81,15787.0,23.9863,24.003,23.978,23.9947,15787.0
2018-01-12 11:35:00,28.81,28.85,28.8,28.85,18736.0,23.9947,24.028,23.9863,24.028,18736.0
2018-01-12 11:40:00,28.85,28.85,28.81,28.84,50670.0,24.028,24.028,23.9947,24.0197,50670.0
2018-01-12 11:45:00,28.84,28.9,28.83,28.85,39356.0,24.0197,24.0696,24.0113,24.028,39356.0
2018-01-12 11:50:00,28.85,28.85,28.81,28.83,19928.0,24.028,24.028,23.9947,24.0113,19928.0
2018-01-12 11:55:00,28.83,28.83,28.78,28.8,15455.0,24.0113,24.0113,23.9697,23.9863,15455.0
2018-01-12 12:00:00,28.79,28.8,28.75,28.76,12600.0,23.978,23.9863,23.9447,23.953,12600.0
2018-01-12 12:05:00,28.75,28.77,28.73,28.77,9911.0,23.9447,23.9614,23.928,23.9614,9911.0
2018-01-12 12:10:00,28.77,28.79,28.76,28.79,17260.0,23.9614,23.978,23.953,23.978,17260.0
2018-01-12 12:15:00,28.79,28.84,28.78,28.78,99349.0,23.978,24.0197,23.9697,23.9697,99349.0
2018-01-12 12:20:00,28.78,28.79,28.75,28.77,17647.0,23.9697,23.978,23.9447,23.9614,17647.0
2018-01-12 12:25:00,28.76,28.77,28.74,28.76,25691.0,23.953,23.9614,23.9364,23.953,25691.0
2018-01-12 12:30:00,28.76,28.76,28.73,28.74,13309.0,23.953,23.953,23.928,23.9364,13309.0
2018-01-12 12:35:00,28.73,28.76,28.72,28.75,23999.0,23.928,23.953,23.9197,23.9447,23999.0
2018-01-12 12:40:00,28.75,28.75,28.74,28.74,5674.0,23.9447,23.9447,23.9364,23.9364,5674.0
2018-01-12 12:45:00,28.73,28.75,28.72,28.73,12914.0,23.928,23.9447,23.9197,23.928,12914.0
2018-01-12 12:50:00,28.72,28.74,28.72,28.72,28212.0,23.9197,23.9364,23.9197,23.9197,28212.0
2018-01-12 12:55:00,28.73,28.73,28.68,28.7,16825.0,23.928,23.928,23.8864,23.9031,16825.0
2018-01-12 13:00:00,28.7,28.72,28.69,28.7,13791.0,23.9031,23.9197,23.8947,23.9031,13791.0
2018-01-12 13:05:00,28.71,28.72,28.68,28.71,9876.0,23.9114,23.9197,23.8864,23.9114,9876.0
2018-01-12 13:10:00,28.71,28.72,28.7,28.71,8256.0,23.9114,23.9197,23.9031,23.9114,8256.0
2018-01-12 13:15:00,28.72,28.73,28.71,28.73,9670.0,23.9197,23.928,23.9114,23.928,9670.0
2018-01-12 13:20:00,28.73,28.74,28.71,28.74,16761.0,23.928,23.9364,23.9114,23.9364,16761.0
2018-01-12 13:25:00,28.73,28.74,28.7,28.72,15152.0,23.928,23.9364,23.9031,23.9197,15152.0
2018-01-12 13:30:00,28.72,28.74,28.68,28.68,16862.0,23.9197,23.9364,23.8864,23.8864,16862.0
2018-01-12 13:35:00,28.68,28.7,28.67,28.69,8194.0,23.8864,23.9031,23.8781,23.8947,8194.0
2018-01-12 13:40:00,28.69,28.7,28.67,28.69,13528.0,23.8947,23.9031,23.8781,23.8947,13528.0
2018-01-12 13:45:00,28.68,28.7,28.67,28.67,10741.0,23.8864,23.9031,23.8781,23.8781,10741.0
2018-01-12 13:50:00,28.68,28.71,28.68,28.69,8982.0,23.8864,23.9114,23.8864,23.8947,8982.0
2018-01-12 13:55:00,28.69,28.7,28.68,28.68,7784.0,23.8947,23.9031,23.8864,23.8864,7784.0
2018-01-12 14:00:00,28.69,28.7,28.66,28.66,16800.0,23.8947,23.9031,23.8697,23.8697,16800.0
2018-01-12 14:05:00,28.67,28.67,28.64,28.66,8824.0,23.8781,23.8781,23.8531,23.8697,8824.0
2018-01-12 14:10:00,28.66,28.67,28.65,28.66,12419.0,23.8697,23.8781,23.8614,23.8697,12419.0
2018-01-12 14:15:00,28.65,28.67,28.63,28.65,13454.0,23.8614,23.8781,23.8448,23.8614,13454.0
2018-01-12 14:20:00,28.65,28.67,28.64,28.65,13223.0,23.8614,23.8781,23.8531,23.8614,13223.0
2018-01-12 14:25:00,28.66,28.67,28.66,28.67,14226.0,23.8697,23.8781,23.8697,23.8781,14226.0
2018-01-12 14:30:00,28.67,28.69,28.66,28.66,15164.0,23.8781,23.8947,23.8697,23.8697,15164.0
2018-01-12 14:35:00,28.67,28.7,28.66,28.69,17212.0,23.8781,23.9031,23.8697,23.8947,17212.0
2018-01-12 14:40:00,28.69,28.69,28.68,28.69,12337.0,23.8947,23.8947,23.8864,23.8947,12337.0
2018-01-12 14:45:00,28.68,28.69,28.66,28.69,17527.0,23.8864,23.8947,23.8697,23.8947,17527.0
2018-01-12 14:50:00,28.68,28.68,28.66,28.67,9089.0,23.8864,23.8864,23.8697,23.8781,9089.0
2018-01-12 14:55:00,28.67,28.67,28.65,28.66,8778.0,23.8781,23.8781,23.8614,23.8697,8778.0
2018-01-12 15:00:00,28.66,28.67,28.65,28.66,9042.0,23.8697,23.8781,23.8614,23.8697,9042.0
2018-01-12 15:05:00,28.66,28.67,28.63,28.64,16988.0,23.8697,23.8781,23.8448,23.8531,16988.0
2018-01-12 15:10:00,28.64,28.64,28.57,28.58,17010.0,23.8531,23.8531,23.7948,23.8031,17010.0
2018-01-12 15:15:00,28.58,28.59,28.56,28.59,12705.0,23.8031,23.8114,23.7865,23.8114,12705.0
2018-01-12 15:20:00,28.59,28.59,28.57,28.58,13043.0,23.8114,23.8114,23.7948,23.8031,13043.0
2018-01-12 15:25:00,28.58,28.6,28.56,28.57,24318.0,23.8031,23.8198,23.7865,23.7948,24318.0
2018-01-12 15:30:00,28.57,28.63,28.56,28.62,89046.0,23.7948,23.8448,23.7865,23.8364,89046.0
2018-01-12 15:35:00,28.62,28.71,28.61,28.71,32837.0,23.8364,23.9114,23.8281,23.9114,32837.0
2018-01-12 15:40:00,28.71,28.72,28.68,28.68,30659.0,23.9114,23.9197,23.8864,23.8864,30659.0
2018-01-12 15:45:00,28.69,28.7,28.67,28.69,60089.0,23.8947,23.9031,23.8781,23.8947,60089.0
2018-01-12 15:50:00,28.68,28.71,28.66,28.69,63364.0,23.8864,23.9114,23.8697,23.8947,63364.0
2018-01-12 15:55:00,28.69,28.72,28.68,28.69,281755.0,23.8947,23.9197,23.8864,23.8947,281755.0
2018-01-16 09:30:00,28.8,28.88,28.38,28.46,61921.0,23.9863,24.053,23.6365,23.7032,61921.0
2018-01-16 09:35:00,28.5,28.5,28.3,28.4,32344.0,23.7365,23.7365,23.5699,23.6532,32344.0
2018-01-16 09:40:00,28.45,28.54,28.39,28.42,151733.0,23.6948,23.7698,23.6449,23.6699,151733.0
2018-01-16 09:45:00,28.42,28.47,28.32,28.4,78686.0,23.6699,23.7115,23.5866,23.6532,78686.0
2018-01-16 09:50:00,28.38,28.38,28.26,28.29,37547.0,23.6365,23.6365,23.5366,23.5616,37547.0
2018-01-16 09:55:00,28.28,28.3,28.18,28.21,58425.0,23.5533,23.5699,23.47,23.495,58425.0
2018-01-16 10:00:00,28.22,28.23,28.12,28.12,59597.0,23.5033,23.5116,23.42,23.42,59597.0
2018-01-16 10:05:00,28.12,28.14,28.03,28.11,76237.0,23.42,23.4367,23.345,23.4117,76237.0
2018-01-16 10:10:00,28.1,28.13,28.0,28.04,48391.0,23.4033,23.4283,23.3201,23.3534,48391.0
2018-01-16 10:15:00,28.05,28.07,27.96,27.96,60463.0,23.3617,23.3784,23.2867,23.2867,60463.0
2018-01-16 10:20:00,27.96,27.98,27.85,27.9,50281.0,23.2867,23.3034,23.1951,23.2368,50281.0
2018-01-16 10:25:00,27.89,27.94,27.85,27.9,47479.0,23.2284,23.2701,23.1951,23.2368,47479.0
2018-01-16 10:30:00,27.9,28.01,27.85,27.85,56735.0,23.2368,23.3284,23.1951,23.1951,56735.0
2018-01-16 10:35:00,27.87,27.97,27.86,27.97,53342.0,23.2118,23.2951,23.2035,23.2951,53342.0
2018-01-16 10:40:00,27.96,27.97,27.91,27.91,42713.0,23.2867,23.2951,23.2451,23.2451,42713.0
2018-01-16 10:45:00,27.91,27.99,27.9,27.99,49103.0,23.2451,23.3117,23.2368,23.3117,49103.0
2018-01-16 10:50:00,27.98,27.99,27.9,27.93,36545.0,23.3034,23.3117,23.2368,23.2618,36545.0
2018-01-16 10:55:00,27.93,27.98,27.9,27.98,47822.0,23.2618,23.3034,23.2368,23.3034,47822.0
2018-01-16 11:00:00,27.98,28.09,27.98,28.01,80927.0,23.3034,23.395,23.3034,23.3284,80927.0
2018-01-16 11:05:00,28.01,28.03,27.99,28.0,46412.0,23.3284,23.345,23.3117,23.3201,46412.0
2018-01-16 11:10:00,28.0,28.03,27.99,28.01,41688.0,23.3201,23.345,23.3117,23.3284,41688.0
2018-01-16 11:15:00,28.01,28.06,28.01,28.02,13282.0,23.3284,23.37,23.3284,23.3367,13282.0
2018-01-16 11:20:00,28.03,28.07,28.0,28.06,25353.0,23.345,23.3784,23.3201,23.37,25353.0
2018-01-16 11:25:00,28.06,28.09,28.02,28.07,33425.0,23.37,23.395,23.3367,23.3784,33425.0
2018-01-16 11:30:00,28.06,28.07,27.99,28.06,23116.0,23.37,23.3784,23.3117,23.37,23116.0
2018-01-16 11:35:00,28.06,28.08,28.01,28.06,29255.0,23.37,23.3867,23.3284,23.37,29255.0
2018-01-16 11:40:00,28.06,28.07,28.0,28.02,20650.0,23.37,23.3784,23.3201,23.3367,20650.0
2018-01-16 11:45:00,28.01,28.09,27.99,28.09,52777.0,23.3284,23.395,23.3117,23.395,52777.0
2018-01-16 11:50:00,28.08,28.08,27.99,28.03,34431.0,23.3867,23.3867,23.3117,23.345,34431.0
2018-01-16 11:55:00,28.03,28.04,28.0,28.01,25963.0,23.345,23.3534,23.3201,23.3284,25963.0
2018-01-16 12:00:00,28.01,28.05,28.0,28.02,15110.0,23.3284,23.3617,23.3201,23.3367,15110.0
2018-01-16 12:05:00,28.02,28.03,27.96,27.98,26860.0,23.3367,23.345,23.2867,23.3034,26860.0
2018-01-16 12:10:00,27.99,28.0,27.95,27.98,23100.0,23.3117,23.3201,23.2784,23.3034,23100.0
2018-01-16 12:15:00,27.98,28.04,27.97,28.04,25719.0,23.3034,23.3534,23.2951,23.3534,25719.0
2018-01-16 12:20:00,28.05,28.08,28.03,28.08,28283.0,23.3617,23.3867,23.345,23.3867,28283.0
2018-01-16 12:25:00,28.07,28.15,28.04,28.15,50227.0,23.3784,23.445,23.3534,23.445,50227.0
2018-01-16 12:30:00,28.15,28.17,28.12,28.16,43205.0,23.445,23.4616,23.42,23.4533,43205.0
2018-01-16 12:35:00,28.15,28.16,28.13,28.14,29369.0,23.445,23.4533,23.4283,23.4367,29369.0
2018-01-16 12:40:00,28.14,28.15,28.11,28.12,20200.0,23.4367,23.445,23.4117,23.42,20200.0
2018-01-16 12:45:00,28.11,28.11,28.07,28.1,15350.0,23.4117,23.4117,23.3784,23.4033,15350.0
2018-01-16 12:50:00,28.09,28.1,28.08,28.09,9395.0,23.395,23.4033,23.3867,23.395,9395.0
2018-01-16 12:55:00,28.09,28.11,28.07,28.09,10530.0,23.395,23.4117,23.3784,23.395,10530.0
2018-01-16 13:00:00,28.1,28.1,28.05,28.07,21275.0,23.4033,23.4033,23.3617,23.3784,21275.0
2018-01-16 13:05:00,28.07,28.11,28.05,28.11,20575.0,23.3784,23.4117,23.3617,23.4117,20575.0
2018-01-16 13:10:00,28.1,28.14,28.09,28.12,17686.0,23.4033,23.4367,23.395,23.42,17686.0
2018-01-16 13:15:00,28.12,28.15,28.1,28.12,17545.0,23.42,23.445,23.4033,23.42,17545.0
2018-01-16 13:20:00,28.12,28.16,28.11,28.15,43837.0,23.42,23.4533,23.4117,23.445,43837.0
2018-01-16 13:25:00,28.16,28.24,28.16,28.22,34458.0,23.4533,23.5199,23.4533,23.5033,34458.0
2018-01-16 13:30:00,28.21,28.21,28.14,28.16,20575.0,23.495,23.495,23.4367,23.4533,20575.0
2018-01-16 13:35:00,28.16,28.16,28.1,28.12,14000.0,23.4533,23.4533,23.4033,23.42,14000.0
2018-01-16 13:40:00,28.11,28.12,28.09,28.09,17179.0,23.4117,23.42,23.395,23.395,17179.0
2018-01-16 13:45:00,28.09,28.13,28.08,28.08,21995.0,23.395,23.4283,23.3867,23.3867,21995.0
2018-01-16 13:50:00,28.08,28.08,28.03,28.04,28933.0,23.3867,23.3867,23.345,23.3534,28933.0
2018-01-16 13:55:00,28.04,28.06,28.02,28.06,22168.0,23.3534,23.37,23.3367,23.37,22168.0
2018-01-16 14:00:00,28.06,28.06,28.0,28.02,19415.0,23.37,23.37,23.3201,23.3367,19415.0
2018-01-16 14:05:00,28.02,28.06,28.02,28.05,39732.0,23.3367,23.37,23.3367,23.3617,39732.0
2018-01-16 14:10:00,28.06,28.08,28.03,28.04,80009.0,23.37,23.3867,23.345,23.3534,80009.0
2018-01-16 14:15:00,28.04,28.05,27.98,28.0,35797.0,23.3534,23.3617,23.3034,23.3201,35797.0
2018-01-16 14:20:00,27.99,28.01,27.97,27.99,66749.0,23.3117,23.3284,23.2951,23.3117,66749.0
2018-01-16 14:25:00,27.99,28.0,27.94,27.94,163901.0,23.3117,23.3201,23.2701,23.2701,163901.0
2018-01-16 14:30:00,27.94,27.97,27.93,27.95,56830.0,23.2701,23.2951,23.2618,23.2784,56830.0
2018-01-16 14:35:00,27.95,27.96,27.9,27.9,39432.0,23.2784,23.2867,23.2368,23.2368,39432.0
2018-01-16 14:40:00,27.9,27.92,27.87,27.89,39468.0,23.2368,23.2534,23.2118,23.2284,39468.0
2018-01-16 14:45:00,27.89,27.93,27.86,27.89,53857.0,23.2284,23.2618,23.2035,23.2284,53857.0
2018-01-16 14:50:00,27.9,27.93,27.88,27.92,56361.0,23.2368,23.2618,23.2201,23.2534,56361.0
2018-01-16 14:55:00,27.93,27.93,27.89,27.91,21679.0,23.2618,23.2618,23.2284,23.2451,21679.0
2018-01-16 15:00:00,27.9,28.02,27.9,28.01,40108.0,23.2368,23.3367,23.2368,23.3284,40108.0
2018-01-16 15:05:00,28.01,28.04,27.98,28.04,28822.0,23.3284,23.3534,23.3034,23.3534,28822.0
2018-01-16 15:10:00,28.04,28.04,28.0,28.01,50500.0,23.3534,23.3534,23.3201,23.3284,50500.0
2018-01-16 15:15:00,28.0,28.01,27.95,27.98,48146.0,23.3201,23.3284,23.2784,23.3034,48146.0
2018-01-16 15:20:00,27.98,27.98,27.91,27.92,50561.0,23.3034,23.3034,23.2451,23.2534,50561.0
2018-01-16 15:25:00,27.91,27.96,27.9,27.96,61091.0,23.2451,23.2867,23.2368,23.2867,61091.0
2018-01-16 15:30:00,27.95,27.98,27.91,27.95,98443.0,23.2784,23.3034,23.2451,23.2784,98443.0
2018-01-16 15:35:00,27.96,28.0,27.95,27.95,72394.0,23.2867,23.3201,23.2784,23.2784,72394.0
2018-01-16 15:40:00,27.95,27.99,27.93,27.96,92413.0,23.2784,23.3117,23.2618,23.2867,92413.0
2018-01-16 15:45:00,27.96,27.98,27.93,27.96,102782.0,23.2867,23.3034,23.2618,23.2867,102782.0
2018-01-16 15:50:00,27.98,28.01,27.97,28.0,177269.0,23.3034,23.3284,23.2951,23.3201,177269.0
2018-01-16 15:55:00,28.0,28.01,27.86,27.9,440816.0,23.3201,23.3284,23.2035,23.2368,440816.0
2018-01-17 09:30:00,28.1,28.16,27.88,27.9,38048.0,23.4033,23.4533,23.2201,23.2368,38048.0
2018-01-17 09:35:00,27.91,27.99,27.87,27.96,17879.0,23.2451,23.3117,23.2118,23.2867,17879.0
2018-01-17 09:40:00,27.96,28.0,27.82,27.86,19134.0,23.2867,23.3201,23.1701,23.2035,19134.0
2018-01-17 09:45:00,27.86,27.88,27.8,27.85,20435.0,23.2035,23.2201,23.1535,23.1951,20435.0
2018-01-17 09:50:00,27.86,27.88,27.71,27.73,862541.0,23.2035,23.2201,23.0785,23.0952,862541.0
2018-01-17 09:55:00,27.74,27.74,27.56,27.56,35739.0,23.1035,23.1035,22.9536,22.9536,35739.0
2018-01-17 10:00:00,27.56,27.61,27.49,27.53,112018.0,22.9536,22.9952,22.8953,22.9286,112018.0
2018-01-17 10:05:00,27.53,27.58,27.52,27.55,73142.0,22.9286,22.9703,22.9203,22.9453,73142.0
2018-01-17 10:10:00,27.55,27.56,27.5,27.55,66318.0,22.9453,22.9536,22.9036,22.9453,66318.0
2018-01-17 10:15:00,27.55,27.59,27.5,27.51,44094.0,22.9453,22.9786,22.9036,22.912,44094.0
2018-01-17 10:20:00,27.5,27.55,27.45,27.45,55539.0,22.9036,22.9453,22.862,22.862,55539.0
2018-01-17 10:25:00,27.46,27.6,27.45,27.53,55039.0,22.8703,22.9869,22.862,22.9286,55039.0
2018-01-17 10:30:00,27.55,27.6,27.5,27.6,53144.0,22.9453,22.9869,22.9036,22.9869,53144.0
2018-01-17 10:35:00,27.59,27.62,27.56,27.61,109839.0,22.9786,23.0036,22.9536,22.9952,109839.0
2018-01-17 10:40:00,27.61,27.61,27.55,27.56,108631.0,22.9952,22.9952,22.9453,22.9536,108631.0
2018-01-17 10:45:00,27.56,27.61,27.55,27.6,40842.0,22.9536,22.9952,22.9453,22.9869,40842.0
2018-01-17 10:50:00,27.59,27.59,27.49,27.5,181543.0,22.9786,22.9786,22.8953,22.9036,181543.0
2018-01-17 10:55:00,27.51,27.54,27.44,27.53,40819.0,22.912,22.9369,22.8537,22.9286,40819.0
2018-01-17 11:00:00,27.53,27.6,27.51,27.55,42996.0,22.9286,22.9869,22.912,22.9453,42996.0
2018-01-17 11:05:00,27.55,27.6,27.51,27.6,62992.0,22.9453,22.9869,22.912,22.9869,62992.0
2018-01-17 11:10:00,27.6,27.6,27.49,27.49,16317.0,22.9869,22.9869,22.8953,22.8953,16317.0
2018-01-17 11:15:00,27.48,27.48,27.42,27.43,20188.0,22.887,22.887,22.837,22.8453,20188.0
2018-01-17 11:20:00,27.43,27.47,27.42,27.43,23245.0,22.8453,22.8786,22.837,22.8453,23245.0
2018-01-17 11:25:00,27.43,27.46,27.42,27.42,27150.0,22.8453,22.8703,22.837,22.837,27150.0
2018-01-17 11:30:00,27.43,27.43,27.4,27.4,16843.0,22.8453,22.8453,22.8203,22.8203,16843.0
2018-01-17 11:35:00,27.41,27.41,27.34,27.35,45435.0,22.8287,22.8287,22.7704,22.7787,45435.0
2018-01-17 11:40:00,27.35,27.42,27.33,27.39,35063.0,22.7787,22.837,22.762,22.812,35063.0
2018-01-17 11:45:00,27.39,27.39,27.34,27.36,45082.0,22.812,22.812,22.7704,22.787,45082.0
2018-01-17 11:50:00,27.36,27.43,27.36,27.39,36162.0,22.787,22.8453,22.787,22.812,36162.0
2018-01-17 11:55:00,27.39,27.4,27.34,27.35,20646.0,22.812,22.8203,22.7704,22.7787,20646.0
2018-01-17 12:00:00,27.35,27.38,27.32,27.37,13365.0,22.7787,22.8037,22.7537,22.7954,13365.0
2018-01-17 12:05:00,27.36,27.36,27.34,27.36,81554.0,22.787,22.787,22.7704,22.787,81554.0
2018-01-17 12:10:00,27.36,27.39,27.34,27.39,60846.0,22.787,22.812,22.7704,22.812,60846.0
2018-01-17 12:15:00,27.4,27.43,27.38,27.43,33853.0,22.8203,22.8453,22.8037,22.8453,33853.0
2018-01-17 12:20:00,27.43,27.43,27.4,27.42,22708.0,22.8453,22.8453,22.8203,22.837,22708.0
2018-01-17 12:25:00,27.42,27.46,27.4,27.41,23728.0,22.837,22.8703,22.8203,22.8287,23728.0
2018-01-17 12:30:00,27.41,27.46,27.4,27.41,40403.0,22.8287,22.8703,22.8203,22.8287,40403.0
2018-01-17 12:35:00,27.41,27.47,27.4,27.46,37470.0,22.8287,22.8786,22.8203,22.8703,37470.0
2018-01-17 12:40:00,27.46,27.46,27.44,27.45,8168.0,22.8703,22.8703,22.8537,22.862,8168.0
2018-01-17 12:45:00,27.45,27.46,27.41,27.45,40690.0,22.862,22.8703,22.8287,22.862,40690.0
2018-01-17 12:50:00,27.45,27.46,27.41,27.42,27270.0,22.862,22.8703,22.8287,22.837,27270.0
2018-01-17 12:55:00,27.41,27.42,27.39,27.42,33481.0,22.8287,22.837,22.812,22.837,33481.0
2018-01-17 13:00:00,27.42,27.43,27.4,27.41,18778.0,22.837,22.8453,22.8203,22.8287,18778.0
2018-01-17 13:05:00,27.41,27.45,27.4,27.42,24500.0,22.8287,22.862,22.8203,22.837,24500.0
2018-01-17 13:10:00,27.42,27.42,27.39,27.42,33430.0,22.837,22.837,22.812,22.837,33430.0
2018-01-17 13:15:00,27.42,27.44,27.39,27.43,48110.0,22.837,22.8537,22.812,22.8453,48110.0
2018-01-17 13:20:00,27.41,27.42,27.39,27.4,19649.0,22.8287,22.837,22.812,22.8203,19649.0
2018-01-17 13:25:00,27.4,27.4,27.39,27.39,13908.0,22.8203,22.8203,22.812,22.812,13908.0
2018-01-17 13:30:00,27.4,27.48,27.39,27.46,36371.0,22.8203,22.887,22.812,22.8703,36371.0
2018-01-17 13:35:00,27.46,27.46,27.39,27.42,39712.0,22.8703,22.8703,22.812,22.837,39712.0
2018-01-17 13:40:00,27.42,27.44,27.41,27.44,15612.0,22.837,22.8537,22.8287,22.8537,15612.0
2018-01-17 13:45:00,27.44,27.44,27.41,27.41,16399.0,22.8537,22.8537,22.8287,22.8287,16399.0
2018-01-17 13:50:00,27.41,27.45,27.4,27.45,46248.0,22.8287,22.862,22.8203,22.862,46248.0
2018-01-17 13:55:00,27.44,27.45,27.35,27.38,64722.0,22.8537,22.862,22.7787,22.8037,64722.0
2018-01-17 14:00:00,27.38,27.39,27.36,27.38,22116.0,22.8037,22.812,22.787,22.8037,22116.0
2018-01-17 14:05:00,27.39,27.39,27.35,27.38,25537.0,22.812,22.812,22.7787,22.8037,25537.0
2018-01-17 14:10:00,27.38,27.38,27.33,27.37,55831.0,22.8037,22.8037,22.762,22.7954,55831.0
2018-01-17 14:15:00,27.37,27.38,27.35,27.35,32332.0,22.7954,22.8037,22.7787,22.7787,32332.0
2018-01-17 14:20:00,27.35,27.4,27.35,27.37,32203.0,22.7787,22.8203,22.7787,22.7954,32203.0
2018-01-17 14:25:00,27.36,27.37,27.34,27.35,42134.0,22.787,22.7954,22.7704,22.7787,42134.0
2018-01-17 14:30:00,27.34,27.35,27.32,27.35,37924.0,22.7704,22.7787,22.7537,22.7787,37924.0
2018-01-17 14:35:00,27.35,27.35,27.28,27.29,40325.0,22.7787,22.7787,22.7204,22.7287,40325.0
2018-01-17 14:40:00,27.29,27.34,27.29,27.33,32530.0,22.7287,22.7704,22.7287,22.762,32530.0
2018-01-17 14:45:00,27.33,27.35,27.32,27.33,53687.0,22.762,22.7787,22.7537,22.762,53687.0
2018-01-17 14:50:00,27.34,27.37,27.33,27.34,50262.0,22.7704,22.7954,22.762,22.7704,50262.0
2018-01-17 14:55:00,27.35,27.4,27.33,27.37,55414.0,22.7787,22.8203,22.762,22.7954,55414.0
2018-01-17 15:00:00,27.37,27.38,27.32,27.34,35745.0,22.7954,22.8037,22.7537,22.7704,35745.0
2018-01-17 15:05:00,27.34,27.39,27.32,27.39,149435.0,22.7704,22.812,22.7537,22.812,149435.0
2018-01-17 15:10:00,27.39,27.39,27.33,27.33,49568.0,22.812,22.812,22.762,22.762,49568.0
2018-01-17 15:15:00,27.33,27.38,27.33,27.37,78397.0,22.762,22.8037,22.762,22.7954,78397.0
2018-01-17 15:20:00,27.36,27.41,27.33,27.41,151673.0,22.787,22.8287,22.762,22.8287,151673.0
2018-01-17 15:25:00,27.41,27.44,27.37,27.39,322195.0,22.8287,22.8537,22.7954,22.812,322195.0
2018-01-17 15:30:00,27.39,27.42,27.38,27.39,108952.0,22.812,22.837,22.8037,22.812,108952.0
2018-01-17 15:35:00,27.38,27.42,27.37,27.38,185359.0,22.8037,22.837,22.7954,22.8037,185359.0
2018-01-17 15:40:00,27.39,27.41,27.35,27.4,152334.0,22.812,22.8287,22.7787,22.8203,152334.0
2018-01-17 15:45:00,27.39,27.43,27.37,27.42,185447.0,22.812,22.8453,22.7954,22.837,185447.0
2018-01-17 15:50:00,27.43,27.43,27.41,27.42,129654.0,22.8453,22.8453,22.8287,22.837,129654.0
2018-01-17 15:55:00,27.42,27.44,27.35,27.41,550054.0,22.837,22.8537,22.7787,22.8287,550054.0
2018-01-18 09:30:00,27.04,27.2,26.82,27.12,115944.0,22.5205,22.6538,22.3373,22.5871,115944.0
2018-01-18 09:35:00,27.1,27.4,27.08,27.34,52991.0,22.5705,22.8203,22.5538,22.7704,52991.0
2018-01-18 09:40:00,27.34,27.39,27.18,27.19,42119.0,22.7704,22.812,22.6371,22.6454,42119.0
2018-01-18 09:45:00,27.19,27.35,27.16,27.34,48995.0,22.6454,22.7787,22.6205,22.7704,48995.0
2018-01-18 09:50:00,27.36,27.43,27.33,27.39,38580.0,22.787,22.8453,22.762,22.812,38580.0
2018-01-18 09:55:00,27.4,27.41,27.27,27.28,28376.0,22.8203,22.8287,22.7121,22.7204,28376.0
2018-01-18 10:00:00,27.28,27.3,27.15,27.18,74569.0,22.7204,22.7371,22.6121,22.6371,74569.0
2018-01-18 10:05:00,27.18,27.19,27.02,27.03,119939.0,22.6371,22.6454,22.5039,22.5122,119939.0
2018-01-18 10:10:00,27.01,27.14,26.99,27.07,76869.0,22.4955,22.6038,22.4789,22.5455,76869.0
2018-01-18 10:15:00,27.07,27.09,27.03,27.08,56952.0,22.5455,22.5622,22.5122,22.5538,56952.0
2018-01-18 10:20:00,27.08,27.08,26.91,26.91,40418.0,22.5538,22.5538,22.4122,22.4122,40418.0
2018-01-18 10:25:00,26.92,27.07,26.91,26.91,282650.0,22.4206,22.5455,22.4122,22.4122,282650.0
2018-01-18 10:30:00,26.92,26.92,26.76,26.77,51593.0,22.4206,22.4206,22.2873,22.2956,51593.0
2018-01-18 10:35:00,26.77,26.77,26.66,26.68,191168.0,22.2956,22.2956,22.204,22.2207,191168.0
2018-01-18 10:40:00,26.67,26.73,26.67,26.7,199528.0,22.2124,22.2623,22.2124,22.2373,199528.0
2018-01-18 10:45:00,26.71,26.78,26.59,26.63,144288.0,22.2457,22.304,22.1457,22.179,144288.0
2018-01-18 10:50:00,26.62,26.63,26.54,26.6,73055.0,22.1707,22.179,22.1041,22.1541,73055.0
2018-01-18 10:55:00,26.6,26.73,26.58,26.7,104802.0,22.1541,22.2623,22.1374,22.2373,104802.0
2018-01-18 11:00:00,26.71,26.72,26.57,26.6,118503.0,22.2457,22.254,22.1291,22.1541,118503.0
2018-01-18 11:05:00,26.59,26.61,26.53,26.61,54045.0,22.1457,22.1624,22.0958,22.1624,54045.0
2018-01-18 11:10:00,26.6,26.65,26.54,26.56,140205.0,22.1541,22.1957,22.1041,22.1207,140205.0
2018-01-18 11:15:00,26.57,26.69,26.56,26.67,163292.0,22.1291,22.229,22.1207,22.2124,163292.0
2018-01-18 11:20:00,26.68,26.69,26.49,26.5,120349.0,22.2207,22.229,22.0624,22.0708,120349.0
2018-01-18 11:25:00,26.5,26.59,26.46,26.59,133592.0,22.0708,22.1457,22.0375,22.1457,133592.0
2018-01-18 11:30:00,26.59,26.63,26.56,26.63,79062.0,22.1457,22.179,22.1207,22.179,79062.0
2018-01-18 11:35:00,26.62,26.65,26.59,26.63,72675.0,22.1707,22.1957,22.1457,22.179,72675.0
2018-01-18 11:40:00,26.62,26.82,26.62,26.81,66798.0,22.1707,22.3373,22.1707,22.329,66798.0
2018-01-18 11:45:00,26.8,26.91,26.78,26.88,64450.0,22.3206,22.4122,22.304,22.3873,64450.0
2018-01-18 11:50:00,26.88,26.9,26.81,26.81,54341.0,22.3873,22.4039,22.329,22.329,54341.0
2018-01-18 11:55:00,26.8,26.84,26.79,26.8,36076.0,22.3206,22.3539,22.3123,22.3206,36076.0
2018-01-18 12:00:00,26.8,26.87,26.8,26.86,38280.0,22.3206,22.3789,22.3206,22.3706,38280.0
2018-01-18 12:05:00,26.86,26.89,26.82,26.88,52056.0,22.3706,22.3956,22.3373,22.3873,52056.0
2018-01-18 12:10:00,26.87,26.88,26.84,26.86,27569.0,22.3789,22.3873,22.3539,22.3706,27569.0
2018-01-18 12:15:00,26.87,26.87,26.77,26.8,107193.0,22.3789,22.3789,22.2956,22.3206,107193.0
2018-01-18 12:20:00,26.8,26.82,26.78,26.78,73836.0,22.3206,22.3373,22.304,22.304,73836.0
2018-01-18 12:25:00,26.78,26.78,26.66,26.66,143745.0,22.304,22.304,22.204,22.204,143745.0
2018-01-18 12:30:00,26.67,26.68,26.65,26.65,46274.0,22.2124,22.2207,22.1957,22.1957,46274.0
2018-01-18 12:35:00,26.65,26.68,26.63,26.68,61919.0,22.1957,22.2207,22.179,22.2207,61919.0
2018-01-18 12:40:00,26.68,26.68,26.64,26.66,57169.0,22.2207,22.2207,22.1874,22.204,57169.0
2018-01-18 12:45:00,26.66,26.7,26.64,26.66,95736.0,22.204,22.2373,22.1874,22.204,95736.0
2018-01-18 12:50:00,26.66,26.72,26.64,26.72,67543.0,22.204,22.254,22.1874,22.254,67543.0
2018-01-18 12:55:00,26.72,26.73,26.67,26.67,174694.0,22.254,22.2623,22.2124,22.2124,174694.0
2018-01-18 13:00:00,26.67,26.9,26.67,26.88,633663.0,22.2124,22.4039,22.2124,22.3873,633663.0
2018-01-18 13:05:00,26.88,26.91,26.73,26.73,104567.0,22.3873,22.4122,22.2623,22.2623,104567.0
2018-01-18 13:10:00,26.74,26.76,26.71,26.75,53338.0,22.2707,22.2873,22.2457,22.279,53338.0
2018-01-18 13:15:00,26.75,26.75,26.71,26.74,70266.0,22.279,22.279,22.2457,22.2707,70266.0
2018-01-18 13:20:00,26.74,26.77,26.7,26.77,71693.0,22.2707,22.2956,22.2373,22.2956,71693.0
2018-01-18 13:25:00,26.77,26.79,26.75,26.76,41617.0,22.2956,22.3123,22.279,22.2873,41617.0
2018-01-18 13:30:00,26.76,26.77,26.76,26.77,13069.0,22.2873,22.2956,22.2873,22.2956,13069.0
2018-01-18 13:35:00,26.77,26.77,26.7,26.72,82382.0,22.2956,22.2956,22.2373,22.254,82382.0
2018-01-18 13:40:00,26.72,26.82,26.71,26.82,69235.0,22.254,22.3373,22.2457,22.3373,69235.0
2018-01-18 13:45:00,26.82,26.87,26.81,26.87,23175.0,22.3373,22.3789,22.329,22.3789,23175.0
2018-01-18 13:50:00,26.87,26.88,26.79,26.79,62689.0,22.3789,22.3873,22.3123,22.3123,62689.0
2018-01-18 13:55:00,26.8,26.84,26.79,26.8,43552.0,22.3206,22.3539,22.3123,22.3206,43552.0
2018-01-18 14:00:00,26.8,26.81,26.76,26.8,58319.0,22.3206,22.329,22.2873,22.3206,58319.0
2018-01-18 14:05:00,26.8,26.82,26.79,26.82,25804.0,22.3206,22.3373,22.3123,22.3373,25804.0
2018-01-18 14:10:00,26.82,26.83,26.76,26.78,69986.0,22.3373,22.3456,22.2873,22.304,69986.0
2018-01-18 14:15:00,26.78,26.79,26.75,26.77,65752.0,22.304,22.3123,22.279,22.2956,65752.0
2018-01-18 14:20:00,26.77,26.79,26.75,26.79,56439.0,22.2956,22.3123,22.279,22.3123,56439.0
2018-01-18 14:25:00,26.8,26.83,26.75,26.83,74924.0,22.3206,22.3456,22.279,22.3456,74924.0
2018-01-18 14:30:00,26.82,26.84,26.81,26.83,32260.0,22.3373,22.3539,22.329,22.3456,32260.0
2018-01-18 14:35:00,26.83,26.88,26.82,26.84,45302.0,22.3456,22.3873,22.3373,22.3539,45302.0
2018-01-18 14:40:00,26.84,26.85,26.78,26.8,50576.0,22.3539,22.3623,22.304,22.3206,50576.0
2018-01-18 14:45:00,26.8,26.81,26.78,26.8,28578.0,22.3206,22.329,22.304,22.3206,28578.0
2018-01-18 14:50:00,26.8,26.82,26.79,26.82,42385.0,22.3206,22.3373,22.3123,22.3373,42385.0
2018-01-18 14:55:00,26.81,26.82,26.78,26.8,38336.0,22.329,22.3373,22.304,22.3206,38336.0
2018-01-18 15:00:00,26.8,26.82,26.79,26.82,44815.0,22.3206,22.3373,22.3123,22.3373,44815.0
2018-01-18 15:05:00,26.82,26.83,26.81,26.82,35032.0,22.3373,22.3456,22.329,22.3373,35032.0
2018-01-18 15:10:00,26.82,26.86,26.81,26.84,59711.0,22.3373,22.3706,22.329,22.3539,59711.0
2018-01-18 15:15:00,26.84,26.85,26.78,26.79,80024.0,22.3539,22.3623,22.304,22.3123,80024.0
2018-01-18 15:20:00,26.78,26.79,26.74,26.74,74158.0,22.304,22.3123,22.2707,22.2707,74158.0
2018-01-18 15:25:00,26.74,26.78,26.73,26.78,76599.0,22.2707,22.304,22.2623,22.304,76599.0
2018-01-18 15:30:00,26.78,26.78,26.7,26.72,145708.0,22.304,22.304,22.2373,22.254,145708.0
2018-01-18 15:35:00,26.73,26.81,26.72,26.77,155598.0,22.2623,22.329,22.254,22.2956,155598.0
2018-01-18 15:40:00,26.78,26.8,26.76,26.8,134894.0,22.304,22.3206,22.2873,22.3206,134894.0
2018-01-18 15:45:00,26.8,26.8,26.72,26.74,352458.0,22.3206,22.3206,22.254,22.2707,352458.0
2018-01-18 15:50:00,26.74,26.81,26.73,26.79,257505.0,22.2707,22.329,22.2623,22.3123,257505.0
2018-01-18 15:55:00,26.79,26.81,26.76,26.79,605979.0,22.3123,22.329,22.2873,22.3123,605979.0
2018-01-19 09:30:00,26.73,26.83,26.61,26.63,194181.0,22.2623,22.3456,22.1624,22.179,194181.0
2018-01-19 09:35:00,26.64,26.7,26.57,26.67,46663.0,22.1874,22.2373,22.1291,22.2124,46663.0
2018-01-19 09:40:00,26.65,26.72,26.63,26.7,42636.0,22.1957,22.254,22.179,22.2373,42636.0
2018-01-19 09:45:00,26.71,26.79,26.68,26.72,45513.0,22.2457,22.3123,22.2207,22.254,45513.0
2018-01-19 09:50:00,26.72,26.72,26.57,26.6,33744.0,22.254,22.254,22.1291,22.1541,33744.0
2018-01-19 09:55:00,26.6,26.61,26.53,26.56,43155.0,22.1541,22.1624,22.0958,22.1207,43155.0
2018-01-19 10:00:00,26.55,26.59,26.43,26.46,76216.0,22.1124,22.1457,22.0125,22.0375,76216.0
2018-01-19 10:05:00,26.46,26.51,26.34,26.45,128352.0,22.0375,22.0791,21.9375,22.0291,128352.0
2018-01-19 10:10:00,26.45,26.53,26.41,26.51,115999.0,22.0291,22.0958,21.9958,22.0791,115999.0
2018-01-19 10:15:00,26.5,26.5,26.31,26.38,176564.0,22.0708,22.0708,21.9125,21.9708,176564.0
2018-01-19 10:20:00,26.38,26.41,26.36,26.39,76657.0,21.9708,21.9958,21.9542,21.9792,76657.0
2018-01-19 10:25:00,26.39,26.47,26.39,26.42,57523.0,21.9792,22.0458,21.9792,22.0041,57523.0
2018-01-19 10:30:00,26.42,26.45,26.38,26.38,135275.0,22.0041,22.0291,21.9708,21.9708,135275.0
2018-01-19 10:35:00,26.39,26.58,26.39,26.54,90101.0,21.9792,22.1374,21.9792,22.1041,90101.0
2018-01-19 10:40:00,26.53,26.56,26.48,26.56,36587.0,22.0958,22.1207,22.0541,22.1207,36587.0
2018-01-19 10:45:00,26.55,26.57,26.48,26.48,116604.0,22.1124,22.1291,22.0541,22.0541,116604.0
2018-01-19 10:50:00,26.48,26.5,26.42,26.45,44632.0,22.0541,22.0708,22.0041,22.0291,44632.0
2018-01-19 10:55:00,26.44,26.45,26.33,26.41,59701.0,22.0208,22.0291,21.9292,21.9958,59701.0
2018-01-19 11:00:00,26.4,26.44,26.36,26.42,86434.0,21.9875,22.0208,21.9542,22.0041,86434.0
2018-01-19 11:05:00,26.42,26.48,26.39,26.42,118727.0,22.0041,22.0541,21.9792,22.0041,118727.0
2018-01-19 11:10:00,26.43,26.47,26.39,26.45,80181.0,22.0125,22.0458,21.9792,22.0291,80181.0
2018-01-19 11:15:00,26.45,26.66,26.41,26.66,136633.0,22.0291,22.204,21.9958,22.204,136633.0
2018-01-19 11:20:00,26.67,26.67,26.61,26.63,61354.0,22.2124,22.2124,22.1624,22.179,61354.0
2018-01-19 11:25:00,26.63,26.67,26.59,26.62,55670.0,22.179,22.2124,22.1457,22.1707,55670.0
2018-01-19 11:30:00,26.63,26.67,26.6,26.61,37108.0,22.179,22.2124,22.1541,22.1624,37108.0
2018-01-19 11:35:00,26.61,26.61,26.49,26.5,34276.0,22.1624,22.1624,22.0624,22.0708,34276.0
2018-01-19 11:40:00,26.5,26.51,26.45,26.46,32603.0,22.0708,22.0791,22.0291,22.0375,32603.0
2018-01-19 11:45:00,26.46,26.54,26.43,26.5,32417.0,22.0375,22.1041,22.0125,22.0708,32417.0
2018-01-19 11:50:00,26.5,26.52,26.45,26.48,29177.0,22.0708,22.0874,22.0291,22.0541,29177.0
2018-01-19 11:55:00,26.48,26.49,26.43,26.46,26927.0,22.0541,22.0624,22.0125,22.0375,26927.0
2018-01-19 12:00:00,26.46,26.55,26.46,26.55,63098.0,22.0375,22.1124,22.0375,22.1124,63098.0
2018-01-19 12:05:00,26.57,26.65,26.56,26.65,179794.0,22.1291,22.1957,22.1207,22.1957,179794.0
2018-01-19 12:10:00,26.64,26.67,26.63,26.63,21743.0,22.1874,22.2124,22.179,22.179,21743.0
2018-01-19 12:15:00,26.64,26.74,26.6,26.73,62280.0,22.1874,22.2707,22.1541,22.2623,62280.0
2018-01-19 12:20:00,26.72,26.81,26.71,26.81,79304.0,22.254,22.329,22.2457,22.329,79304.0
2018-01-19 12:25:00,26.8,26.81,26.66,26.67,69932.0,22.3206,22.329,22.204,22.2124,69932.0
2018-01-19 12:30:00,26.67,26.7,26.64,26.7,19290.0,22.2124,22.2373,22.1874,22.2373,19290.0
2018-01-19 12:35:00,26.69,26.7,26.66,26.7,22406.0,22.229,22.2373,22.204,22.2373,22406.0
2018-01-19 12:40:00,26.69,26.7,26.67,26.69,29847.0,22.229,22.2373,22.2124,22.229,29847.0
2018-01-19 12:45:00,26.69,26.72,26.67,26.72,21445.0,22.229,22.254,22.2124,22.254,21445.0
2018-01-19 12:50:00,26.72,26.74,26.68,26.69,28499.0,22.254,22.2707,22.2207,22.229,28499.0
2018-01-19 12:55:00,26.68,26.69,26.65,26.69,23194.0,22.2207,22.229,22.1957,22.229,23194.0
2018-01-19 13:00:00,26.69,26.74,26.64,26.72,38208.0,22.229,22.2707,22.1874,22.254,38208.0
2018-01-19 13:05:00,26.72,26.74,26.66,26.66,25525.0,22.254,22.2707,22.204,22.204,25525.0
2018-01-19 13:10:00,26.66,26.71,26.64,26.71,76376.0,22.204,22.2457,22.1874,22.2457,76376.0
2018-01-19 13:15:00,26.72,26.77,26.68,26.77,51194.0,22.254,22.2956,22.2207,22.2956,51194.0
2018-01-19 13:20:00,26.78,26.78,26.74,26.75,21231.0,22.304,22.304,22.2707,22.279,21231.0
2018-01-19 13:25:00,26.76,26.76,26.73,26.76,24735.0,22.2873,22.2873,22.2623,22.2873,24735.0
2018-01-19 13:30:00,26.76,26.77,26.73,26.76,37280.0,22.2873,22.2956,22.2623,22.2873,37280.0
2018-01-19 13:35:00,26.76,26.78,26.71,26.72,137721.0,22.2873,22.304,22.2457,22.254,137721.0
2018-01-19 13:40:00,26.72,26.77,26.71,26.77,54426.0,22.254,22.2956,22.2457,22.2956,54426.0
2018-01-19 13:45:00,26.77,26.85,26.76,26.83,51700.0,22.2956,22.3623,22.2873,22.3456,51700.0
2018-01-19 13:50:00,26.83,26.93,26.83,26.93,46311.0,22.3456,22.4289,22.3456,22.4289,46311.0
2018-01-19 13:55:00,26.92,26.95,26.9,26.92,100980.0,22.4206,22.4456,22.4039,22.4206,100980.0
2018-01-19 14:00:00,26.92,26.93,26.86,26.92,341087.0,22.4206,22.4289,22.3706,22.4206,341087.0
2018-01-19 14:05:00,26.92,26.94,26.9,26.93,40918.0,22.4206,22.4372,22.4039,22.4289,40918.0
2018-01-19 14:10:00,26.93,26.96,26.89,26.92,131779.0,22.4289,22.4539,22.3956,22.4206,131779.0
2018-01-19 14:15:00,26.92,26.97,26.92,26.97,39713.0,22.4206,22.4622,22.4206,22.4622,39713.0
2018-01-19 14:20:00,26.96,26.97,26.88,26.89,84867.0,22.4539,22.4622,22.3873,22.3956,84867.0
2018-01-19 14:25:00,26.89,26.93,26.86,26.93,64248.0,22.3956,22.4289,22.3706,22.4289,64248.0
2018-01-19 14:30:00,26.92,26.94,26.89,26.92,34543.0,22.4206,22.4372,22.3956,22.4206,34543.0
2018-01-19 14:35:00,26.92,26.94,26.88,26.94,50382.0,22.4206,22.4372,22.3873,22.4372,50382.0
2018-01-19 14:40:00,26.94,26.95,26.93,26.95,31617.0,22.4372,22.4456,22.4289,22.4456,31617.0
2018-01-19 14:45:00,26.95,26.96,26.94,26.95,20386.0,22.4456,22.4539,22.4372,22.4456,20386.0
2018-01-19 14:50:00,26.95,26.95,26.88,26.91,93314.0,22.4456,22.4456,22.3873,22.4122,93314.0
2018-01-19 14:55:00,26.91,26.93,26.87,26.88,111138.0,22.4122,22.4289,22.3789,22.3873,111138.0
2018-01-19 15:00:00,26.88,26.93,26.87,26.93,77602.0,22.3873,22.4289,22.3789,22.4289,77602.0
2018-01-19 15:05:00,26.93,26.99,26.92,26.97,267947.0,22.4289,22.4789,22.4206,22.4622,267947.0
2018-01-19 15:10:00,26.96,27.0,26.92,26.99,62090.0,22.4539,22.4872,22.4206,22.4789,62090.0
2018-01-19 15:15:00,26.99,27.0,26.94,26.96,54965.0,22.4789,22.4872,22.4372,22.4539,54965.0
2018-01-19 15:20:00,26.96,26.97,26.9,26.93,70552.0,22.4539,22.4622,22.4039,22.4289,70552.0
2018-01-19 15:25:00,26.93,26.93,26.87,26.89,118415.0,22.4289,22.4289,22.3789,22.3956,118415.0
2018-01-19 15:30:00,26.89,26.91,26.84,26.84,142465.0,22.3956,22.4122,22.3539,22.3539,142465.0
2018-01-19 15:35:00,26.85,26.87,26.81,26.83,157966.0,22.3623,22.3789,22.329,22.3456,157966.0
2018-01-19 15:40:00,26.83,26.91,26.8,26.89,215893.0,22.3456,22.4122,22.3206,22.3956,215893.0
2018-01-19 15:45:00,26.9,26.91,26.86,26.88,254921.0,22.4039,22.4122,22.3706,22.3873,254921.0
2018-01-19 15:50:00,26.89,26.91,26.85,26.89,232507.0,22.3956,22.4122,22.3623,22.3956,232507.0
2018-01-19 15:55:00,26.89,26.92,26.86,26.88,533178.0,22.3956,22.4206,22.3706,22.3873,533178.0
2018-01-22 09:30:00,26.99,27.21,26.93,27.2,91925.0,22.4789,22.6621,22.4289,22.6538,91925.0
2018-01-22 09:35:00,27.2,27.21,27.1,27.17,19953.0,22.6538,22.6621,22.5705,22.6288,19953.0
2018-01-22 09:40:00,27.19,27.22,27.11,27.16,33543.0,22.6454,22.6704,22.5788,22.6205,33543.0
2018-01-22 09:45:00,27.15,27.27,27.15,27.25,54161.0,22.6121,22.7121,22.6121,22.6954,54161.0
2018-01-22 09:50:00,27.25,27.26,27.16,27.17,23208.0,22.6954,22.7037,22.6205,22.6288,23208.0
2018-01-22 09:55:00,27.17,27.2,27.16,27.18,35394.0,22.6288,22.6538,22.6205,22.6371,35394.0
2018-01-22 10:00:00,27.18,27.18,27.03,27.05,29783.0,22.6371,22.6371,22.5122,22.5288,29783.0
2018-01-22 10:05:00,27.05,27.06,27.01,27.04,36512.0,22.5288,22.5372,22.4955,22.5205,36512.0
2018-01-22 10:10:00,27.03,27.05,27.01,27.03,58426.0,22.5122,22.5288,22.4955,22.5122,58426.0
2018-01-22 10:15:00,27.03,27.04,26.93,26.94,55389.0,22.5122,22.5205,22.4289,22.4372,55389.0
2018-01-22 10:20:00,26.93,26.95,26.89,26.94,79349.0,22.4289,22.4456,22.3956,22.4372,79349.0
2018-01-22 10:25:00,26.93,27.09,26.93,27.08,79362.0,22.4289,22.5622,22.4289,22.5538,79362.0
2018-01-22 10:30:00,27.08,27.08,27.01,27.07,55542.0,22.5538,22.5538,22.4955,22.5455,55542.0
2018-01-22 10:35:00,27.08,27.11,27.05,27.09,39645.0,22.5538,22.5788,22.5288,22.5622,39645.0
2018-01-22 10:40:00,27.09,27.13,27.06,27.08,29434.0,22.5622,22.5955,22.5372,22.5538,29434.0
2018-01-22 10:45:00,27.08,27.14,27.06,27.13,37443.0,22.5538,22.6038,22.5372,22.5955,37443.0
2018-01-22 10:50:00,27.12,27.21,27.12,27.21,35770.0,22.5871,22.6621,22.5871,22.6621,35770.0
2018-01-22 10:55:00,27.21,27.23,27.15,27.15,42321.0,22.6621,22.6788,22.6121,22.6121,42321.0
2018-01-22 11:00:00,27.15,27.18,27.14,27.16,28159.0,22.6121,22.6371,22.6038,22.6205,28159.0
2018-01-22 11:05:00,27.15,27.16,27.12,27.13,23996.0,22.6121,22.6205,22.5871,22.5955,23996.0
2018-01-22 11:10:00,27.14,27.15,27.09,27.14,35014.0,22.6038,22.6121,22.5622,22.6038,35014.0
2018-01-22 11:15:00,27.13,27.17,27.11,27.11,31827.0,22.5955,22.6288,22.5788,22.5788,31827.0
2018-01-22 11:20:00,27.12,27.14,27.08,27.14,23132.0,22.5871,22.6038,22.5538,22.6038,23132.0
2018-01-22 11:25:00,27.13,27.15,27.08,27.08,15924.0,22.5955,22.6121,22.5538,22.5538,15924.0
2018-01-22 11:30:00,27.08,27.11,27.04,27.05,29218.0,22.5538,22.5788,22.5205,22.5288,29218.0
2018-01-22 11:35:00,27.05,27.1,27.04,27.06,31427.0,22.5288,22.5705,22.5205,22.5372,31427.0
2018-01-22 11:40:00,27.05,27.06,27.0,27.02,30317.0,22.5288,22.5372,22.4872,22.5039,30317.0
2018-01-22 11:45:00,27.02,27.02,26.92,26.93,58061.0,22.5039,22.5039,22.4206,22.4289,58061.0
2018-01-22 11:50:00,26.94,26.94,26.9,26.91,21937.0,22.4372,22.4372,22.4039,22.4122,21937.0
2018-01-22 11:55:00,26.92,26.95,26.89,26.91,22696.0,22.4206,22.4456,22.3956,22.4122,22696.0
2018-01-22 12:00:00,26.9,26.91,26.83,26.84,27580.0,22.4039,22.4122,22.3456,22.3539,27580.0
2018-01-22 12:05:00,26.84,26.86,26.8,26.83,37268.0,22.3539,22.3706,22.3206,22.3456,37268.0
2018-01-22 12:10:00,26.83,26.87,26.82,26.86,36797.0,22.3456,22.3789,22.3373,22.3706,36797.0
2018-01-22 12:15:00,26.86,26.88,26.85,26.85,26311.0,22.3706,22.3873,22.3623,22.3623,26311.0
2018-01-22 12:20:00,26.86,26.94,26.85,26.89,32117.0,22.3706,22.4372,22.3623,22.3956,32117.0
2018-01-22 12:25:00,26.89,26.91,26.87,26.89,16521.0,22.3956,22.4122,22.3789,22.3956,16521.0
2018-01-22 12:30:00,26.89,26.89,26.87,26.87,16495.0,22.3956,22.3956,22.3789,22.3789,16495.0
2018-01-22 12:35:00,26.88,26.92,26.84,26.92,48280.0,22.3873,22.4206,22.3539,22.4206,48280.0
2018-01-22 12:40:00,26.93,26.93,26.87,26.88,18900.0,22.4289,22.4289,22.3789,22.3873,18900.0
2018-01-22 12:45:00,26.88,26.88,26.8,26.8,32178.0,22.3873,22.3873,22.3206,22.3206,32178.0
2018-01-22 12:50:00,26.81,26.87,26.81,26.87,31004.0,22.329,22.3789,22.329,22.3789,31004.0
2018-01-22 12:55:00,26.86,26.86,26.8,26.83,60099.0,22.3706,22.3706,22.3206,22.3456,60099.0
2018-01-22 13:00:00,26.84,26.88,26.84,26.88,24835.0,22.3539,22.3873,22.3539,22.3873,24835.0
2018-01-22 13:05:00,26.88,26.93,26.88,26.93,26100.0,22.3873,22.4289,22.3873,22.4289,26100.0
2018-01-22 13:10:00,26.94,26.98,26.92,26.92,26298.0,22.4372,22.4705,22.4206,22.4206,26298.0
2018-01-22 13:15:00,26.92,26.95,26.91,26.91,18124.0,22.4206,22.4456,22.4122,22.4122,18124.0
2018-01-22 13:20:00,26.91,26.94,26.91,26.94,33349.0,22.4122,22.4372,22.4122,22.4372,33349.0
2018-01-22 13:25:00,26.94,26.96,26.92,26.94,21811.0,22.4372,22.4539,22.4206,22.4372,21811.0
2018-01-22 13:30:00,26.94,26.98,26.93,26.98,42925.0,22.4372,22.4705,22.4289,22.4705,42925.0
2018-01-22 13:35:00,26.99,27.05,26.98,26.98,72025.0,22.4789,22.5288,22.4705,22.4705,72025.0
2018-01-22 13:40:00,26.98,26.98,26.91,26.91,20400.0,22.4705,22.4705,22.4122,22.4122,20400.0
2018-01-22 13:45:00,26.91,26.94,26.88,26.89,24291.0,22.4122,22.4372,22.3873,22.3956,24291.0
2018-01-22 13:50:00,26.88,26.88,26.86,26.88,14191.0,22.3873,22.3873,22.3706,22.3873,14191.0
2018-01-22 13:55:00,26.88,26.91,26.86,26.86,38038.0,22.3873,22.4122,22.3706,22.3706,38038.0
2018-01-22 14:00:00,26.87,26.88,26.85,26.86,16764.0,22.3789,22.3873,22.3623,22.3706,16764.0
2018-01-22 14:05:00,26.86,26.88,26.85,26.87,36003.0,22.3706,22.3873,22.3623,22.3789,36003.0
2018-01-22 14:10:00,26.87,26.87,26.79,26.81,53366.0,22.3789,22.3789,22.3123,22.329,53366.0
2018-01-22 14:15:00,26.82,26.82,26.81,26.81,18005.0,22.3373,22.3373,22.329,22.329,18005.0
2018-01-22 14:20:00,26.82,26.82,26.76,26.8,48580.0,22.3373,22.3373,22.2873,22.3206,48580.0
2018-01-22 14:25:00,26.81,26.85,26.8,26.85,36851.0,22.329,22.3623,22.3206,22.3623,36851.0
2018-01-22 14:30:00,26.85,26.86,26.83,26.86,50615.0,22.3623,22.3706,22.3456,22.3706,50615.0
2018-01-22 14:35:00,26.85,26.89,26.85,26.89,21049.0,22.3623,22.3956,22.3623,22.3956,21049.0
2018-01-22 14:40:00,26.89,26.91,26.87,26.88,54075.0,22.3956,22.4122,22.3789,22.3873,54075.0
2018-01-22 14:45:00,26.87,26.88,26.85,26.87,49482.0,22.3789,22.3873,22.3623,22.3789,49482.0
2018-01-22 14:50:00,26.87,26.87,26.84,26.85,16308.0,22.3789,22.3789,22.3539,22.3623,16308.0
2018-01-22 14:55:00,26.85,26.85,26.8,26.8,42930.0,22.3623,22.3623,22.3206,22.3206,42930.0
2018-01-22 15:00:00,26.8,26.84,26.8,26.82,47584.0,22.3206,22.3539,22.3206,22.3373,47584.0
2018-01-22 15:05:00,26.82,26.82,26.8,26.81,19541.0,22.3373,22.3373,22.3206,22.329,19541.0
2018-01-22 15:10:00,26.8,26.82,26.8,26.82,24415.0,22.3206,22.3373,22.3206,22.3373,24415.0
2018-01-22 15:15:00,26.82,26.82,26.79,26.82,58638.0,22.3373,22.3373,22.3123,22.3373,58638.0
2018-01-22 15:20:00,26.82,26.82,26.76,26.77,58493.0,22.3373,22.3373,22.2873,22.2956,58493.0
2018-01-22 15:25:00,26.77,26.77,26.74,26.76,59213.0,22.2956,22.2956,22.2707,22.2873,59213.0
2018-01-22 15:30:00,26.76,26.77,26.71,26.74,111556.0,22.2873,22.2956,22.2457,22.2707,111556.0
2018-01-22 15:35:00,26.74,26.82,26.73,26.82,122490.0,22.2707,22.3373,22.2623,22.3373,122490.0
2018-01-22 15:40:00,26.82,26.86,26.81,26.84,139020.0,22.3373,22.3706,22.329,22.3539,139020.0
2018-01-22 15:45:00,26.83,26.86,26.76,26.86,309211.0,22.3456,22.3706,22.2873,22.3706,309211.0
2018-01-22 15:50:00,26.86,26.93,26.85,26.93,304865.0,22.3706,22.4289,22.3623,22.4289,304865.0
2018-01-22 15:55:00,26.93,26.96,26.86,26.89,812373.0,22.4289,22.4539,22.3706,22.3956,812373.0
2018-01-23 09:30:00,27.0,27.17,26.91,27.16,56433.0,22.4872,22.6288,22.4122,22.6205,56433.0
2018-01-23 09:35:00,27.16,27.18,26.98,27.11,15726.0,22.6205,22.6371,22.4705,22.5788,15726.0
2018-01-23 09:40:00,27.12,27.17,27.05,27.14,26579.0,22.5871,22.6288,22.5288,22.6038,26579.0
2018-01-23 09:45:00,27.16,27.26,27.14,27.26,26087.0,22.6205,22.7037,22.6038,22.7037,26087.0
2018-01-23 09:50:00,27.27,27.33,27.23,27.32,25964.0,22.7121,22.762,22.6788,22.7537,25964.0
2018-01-23 09:55:00,27.32,27.42,27.27,27.42,36451.0,22.7537,22.837,22.7121,22.837,36451.0
2018-01-23 10:00:00,27.41,27.45,27.36,27.44,31556.0,22.8287,22.862,22.787,22.8537,31556.0
2018-01-23 10:05:00,27.43,27.46,27.3,27.34,27590.0,22.8453,22.8703,22.7371,22.7704,27590.0
2018-01-23 10:10:00,27.34,27.36,27.28,27.32,22265.0,22.7704,22.787,22.7204,22.7537,22265.0
2018-01-23 10:15:00,27.32,27.34,27.25,27.25,29273.0,22.7537,22.7704,22.6954,22.6954,29273.0
2018-01-23 10:20:00,27.25,27.35,27.25,27.33,20076.0,22.6954,22.7787,22.6954,22.762,20076.0
2018-01-23 10:25:00,27.33,27.34,27.29,27.32,21986.0,22.762,22.7704,22.7287,22.7537,21986.0
2018-01-23 10:30:00,27.31,27.37,27.31,27.34,17278.0,22.7454,22.7954,22.7454,22.7704,17278.0
2018-01-23 10:35:00,27.34,27.37,27.32,27.32,14180.0,22.7704,22.7954,22.7537,22.7537,14180.0
2018-01-23 10:40:00,27.31,27.31,27.28,27.29,15180.0,22.7454,22.7454,22.7204,22.7287,15180.0
2018-01-23 10:45:00,27.3,27.3,27.19,27.21,28934.0,22.7371,22.7371,22.6454,22.6621,28934.0
2018-01-23 10:50:00,27.21,27.25,27.19,27.22,29209.0,22.6621,22.6954,22.6454,22.6704,29209.0
2018-01-23 10:55:00,27.21,27.25,27.16,27.16,24106.0,22.6621,22.6954,22.6205,22.6205,24106.0
2018-01-23 11:00:00,27.16,27.2,27.13,27.14,21484.0,22.6205,22.6538,22.5955,22.6038,21484.0
2018-01-23 11:05:00,27.14,27.22,27.13,27.22,47372.0,22.6038,22.6704,22.5955,22.6704,47372.0
2018-01-23 11:10:00,27.22,27.22,27.2,27.22,15415.0,22.6704,22.6704,22.6538,22.6704,15415.0
2018-01-23 11:15:00,27.23,27.24,27.19,27.21,24393.0,22.6788,22.6871,22.6454,22.6621,24393.0
2018-01-23 11:20:00,27.21,27.24,27.17,27.19,18532.0,22.6621,22.6871,22.6288,22.6454,18532.0
2018-01-23 11:25:00,27.2,27.2,27.15,27.17,15979.0,22.6538,22.6538,22.6121,22.6288,15979.0
2018-01-23 11:30:00,27.17,27.19,27.15,27.16,14612.0,22.6288,22.6454,22.6121,22.6205,14612.0
2018-01-23 11:35:00,27.15,27.17,27.11,27.11,20066.0,22.6121,22.6288,22.5788,22.5788,20066.0
2018-01-23 11:40:00,27.12,27.12,27.04,27.04,26705.0,22.5871,22.5871,22.5205,22.5205,26705.0
2018-01-23 11:45:00,27.04,27.05,26.95,26.95,61127.0,22.5205,22.5288,22.4456,22.4456,61127.0
2018-01-23 11:50:00,26.94,27.01,26.94,26.99,33108.0,22.4372,22.4955,22.4372,22.4789,33108.0
2018-01-23 11:55:00,26.98,27.02,26.97,27.01,8911.0,22.4705,22.5039,22.4622,22.4955,8911.0
2018-01-23 12:00:00,27.02,27.06,26.98,27.01,14797.0,22.5039,22.5372,22.4705,22.4955,14797.0
2018-01-23 12:05:00,27.0,27.01,26.96,26.96,11457.0,22.4872,22.4955,22.4539,22.4539,11457.0
2018-01-23 12:10:00,26.96,26.97,26.93,26.93,10556.0,22.4539,22.4622,22.4289,22.4289,10556.0
2018-01-23 12:15:00,26.94,27.01,26.94,27.01,18192.0,22.4372,22.4955,22.4372,22.4955,18192.0
2018-01-23 12:20:00,27.01,27.01,26.97,26.98,12043.0,22.4955,22.4955,22.4622,22.4705,12043.0
2018-01-23 12:25:00,26.98,27.0,26.97,26.98,17919.0,22.4705,22.4872,22.4622,22.4705,17919.0
2018-01-23 12:30:00,26.98,26.99,26.95,26.97,17894.0,22.4705,22.4789,22.4456,22.4622,17894.0
2018-01-23 12:35:00,26.96,26.98,26.93,26.95,15500.0,22.4539,22.4705,22.4289,22.4456,15500.0
2018-01-23 12:40:00,26.95,26.97,26.91,26.92,107505.0,22.4456,22.4622,22.4122,22.4206,107505.0
2018-01-23 12:45:00,26.92,26.96,26.92,26.92,12624.0,22.4206,22.4539,22.4206,22.4206,12624.0
2018-01-23 12:50:00,26.92,26.94,26.89,26.91,19506.0,22.4206,22.4372,22.3956,22.4122,19506.0
2018-01-23 12:55:00,26.9,26.92,26.88,26.9,10131.0,22.4039,22.4206,22.3873,22.4039,10131.0
2018-01-23 13:00:00,26.9,26.9,26.88,26.89,9135.0,22.4039,22.4039,22.3873,22.3956,9135.0
2018-01-23 13:05:00,26.89,26.9,26.86,26.89,17503.0,22.3956,22.4039,22.3706,22.3956,17503.0
2018-01-23 13:10:00,26.89,26.89,26.86,26.87,8412.0,22.3956,22.3956,22.3706,22.3789,8412.0
2018-01-23 13:15:00,26.87,26.9,26.87,26.89,15798.0,22.3789,22.4039,22.3789,22.3956,15798.0
2018-01-23 13:20:00,26.89,26.91,26.88,26.91,8789.0,22.3956,22.4122,22.3873,22.4122,8789.0
2018-01-23 13:25:00,26.9,26.92,26.87,26.88,12614.0,22.4039,22.4206,22.3789,22.3873,12614.0
2018-01-23 13:30:00,26.88,26.89,26.86,26.88,9005.0,22.3873,22.3956,22.3706,22.3873,9005.0
2018-01-23 13:35:00,26.87,26.88,26.85,26.88,13254.0,22.3789,22.3873,22.3623,22.3873,13254.0
2018-01-23 13:40:00,26.87,26.9,26.86,26.88,11654.0,22.3789,22.4039,22.3706,22.3873,11654.0
2018-01-23 13:45:00,26.88,26.91,26.88,26.91,8400.0,22.3873,22.4122,22.3873,22.4122,8400.0
2018-01-23 13:50:00,26.91,26.94,26.9,26.94,25409.0,22.4122,22.4372,22.4039,22.4372,25409.0
2018-01-23 13:55:00,26.94,26.95,26.9,26.92,50268.0,22.4372,22.4456,22.4039,22.4206,50268.0
2018-01-23 14:00:00,26.92,26.92,26.89,26.89,14656.0,22.4206,22.4206,22.3956,22.3956,14656.0
2018-01-23 14:05:00,26.89,26.93,26.89,26.92,16730.0,22.3956,22.4289,22.3956,22.4206,16730.0
2018-01-23 14:10:00,26.93,26.93,26.91,26.91,21949.0,22.4289,22.4289,22.4122,22.4122,21949.0
2018-01-23 14:15:00,26.91,26.94,26.89,26.94,18315.0,22.4122,22.4372,22.3956,22.4372,18315.0
2018-01-23 14:20:00,26.94,26.94,26.91,26.94,17007.0,22.4372,22.4372,22.4122,22.4372,17007.0
2018-01-23 14:25:00,26.94,26.97,26.93,26.96,14657.0,22.4372,22.4622,22.4289,22.4539,14657.0
2018-01-23 14:30:00,26.97,26.97,26.95,26.97,46438.0,22.4622,22.4622,22.4456,22.4622,46438.0
2018-01-23 14:35:00,26.96,27.0,26.95,26.99,24809.0,22.4539,22.4872,22.4456,22.4789,24809.0
2018-01-23 14:40:00,26.98,26.99,26.96,26.96,16209.0,22.4705,22.4789,22.4539,22.4539,16209.0
2018-01-23 14:45:00,26.96,26.98,26.94,26.95,23893.0,22.4539,22.4705,22.4372,22.4456,23893.0
2018-01-23 14:50:00,26.95,27.0,26.94,26.98,52213.0,22.4456,22.4872,22.4372,22.4705,52213.0
2018-01-23 14:55:00,26.97,27.0,26.97,26.98,18201.0,22.4622,22.4872,22.4622,22.4705,18201.0
2018-01-23 15:00:00,26.99,27.0,26.97,27.0,52597.0,22.4789,22.4872,22.4622,22.4872,52597.0
2018-01-23 15:05:00,26.99,27.0,26.97,27.0,30715.0,22.4789,22.4872,22.4622,22.4872,30715.0
2018-01-23 15:10:00,27.0,27.02,26.99,27.0,38000.0,22.4872,22.5039,22.4789,22.4872,38000.0
2018-01-23 15:15:00,27.01,27.06,27.0,27.05,27810.0,22.4955,22.5372,22.4872,22.5288,27810.0
2018-01-23 15:20:00,27.04,27.08,27.03,27.08,18360.0,22.5205,22.5538,22.5122,22.5538,18360.0
2018-01-23 15:25:00,27.08,27.08,27.01,27.02,34270.0,22.5538,22.5538,22.4955,22.5039,34270.0
2018-01-23 15:30:00,27.03,27.08,27.02,27.05,35266.0,22.5122,22.5538,22.5039,22.5288,35266.0
2018-01-23 15:35:00,27.05,27.14,27.05,27.14,179459.0,22.5288,22.6038,22.5288,22.6038,179459.0
2018-01-23 15:40:00,27.13,27.18,27.12,27.18,80312.0,22.5955,22.6371,22.5871,22.6371,80312.0
2018-01-23 15:45:00,27.18,27.19,27.13,27.18,98795.0,22.6371,22.6454,22.5955,22.6371,98795.0
2018-01-23 15:50:00,27.18,27.18,27.14,27.15,157772.0,22.6371,22.6371,22.6038,22.6121,157772.0
2018-01-23 15:55:00,27.16,27.17,27.1,27.14,416254.0,22.6205,22.6288,22.5705,22.6038,416254.0
2018-01-24 09:30:00,27.02,27.18,27.02,27.18,37042.0,22.5039,22.6371,22.5039,22.6371,37042.0
2018-01-24 09:35:00,27.13,27.19,27.0,27.16,51840.0,22.5955,22.6454,22.4872,22.6205,51840.0
2018-01-24 09:40:00,27.15,27.18,27.04,27.05,11772.0,22.6121,22.6371,22.5205,22.5288,11772.0
2018-01-24 09:45:00,27.06,27.17,27.05,27.14,63727.0,22.5372,22.6288,22.5288,22.6038,63727.0
2018-01-24 09:50:00,27.14,27.22,27.13,27.2,26514.0,22.6038,22.6704,22.5955,22.6538,26514.0
2018-01-24 09:55:00,27.2,27.28,27.2,27.25,25727.0,22.6538,22.7204,22.6538,22.6954,25727.0
2018-01-24 10:00:00,27.26,27.31,27.23,27.3,39173.0,22.7037,22.7454,22.6788,22.7371,39173.0
2018-01-24 10:05:00,27.29,27.29,27.19,27.21,19347.0,22.7287,22.7287,22.6454,22.6621,19347.0
2018-01-24 10:10:00,27.21,27.29,27.2,27.29,27461.0,22.6621,22.7287,22.6538,22.7287,27461.0
2018-01-24 10:15:00,27.3,27.33,27.27,27.27,29628.0,22.7371,22.762,22.7121,22.7121,29628.0
2018-01-24 10:20:00,27.28,27.29,27.23,27.23,30131.0,22.7204,22.7287,22.6788,22.6788,30131.0
2018-01-24 10:25:00,27.23,27.27,27.23,27.25,15569.0,22.6788,22.7121,22.6788,22.6954,15569.0
2018-01-24 10:30:00,27.26,27.32,27.25,27.31,19108.0,22.7037,22.7537,22.6954,22.7454,19108.0
2018-01-24 10:35:00,27.32,27.33,27.25,27.26,23998.0,22.7537,22.762,22.6954,22.7037,23998.0
2018-01-24 10:40:00,27.26,27.3,27.18,27.19,22323.0,22.7037,22.7371,22.6371,22.6454,22323.0
2018-01-24 10:45:00,27.18,27.21,27.12,27.13,20619.0,22.6371,22.6621,22.5871,22.5955,20619.0
2018-01-24 10:50:00,27.13,27.13,27.09,27.1,24074.0,22.5955,22.5955,22.5622,22.5705,24074.0
2018-01-24 10:55:00,27.1,27.12,27.05,27.1,27677.0,22.5705,22.5871,22.5288,22.5705,27677.0
2018-01-24 11:00:00,27.1,27.13,27.06,27.12,23908.0,22.5705,22.5955,22.5372,22.5871,23908.0
2018-01-24 11:05:00,27.11,27.14,27.1,27.11,16126.0,22.5788,22.6038,22.5705,22.5788,16126.0
2018-01-24 11:10:00,27.1,27.17,27.08,27.12,57588.0,22.5705,22.6288,22.5538,22.5871,57588.0
2018-01-24 11:15:00,27.11,27.17,27.1,27.17,38344.0,22.5788,22.6288,22.5705,22.6288,38344.0
2018-01-24 11:20:00,27.17,27.19,27.13,27.13,21255.0,22.6288,22.6454,22.5955,22.5955,21255.0
2018-01-24 11:25:00,27.14,27.18,27.13,27.18,16649.0,22.6038,22.6371,22.5955,22.6371,16649.0
2018-01-24 11:30:00,27.18,27.19,27.13,27.14,36887.0,22.6371,22.6454,22.5955,22.6038,36887.0
2018-01-24 11:35:00,27.14,27.17,27.11,27.14,22102.0,22.6038,22.6288,22.5788,22.6038,22102.0
2018-01-24 11:40:00,27.14,27.16,27.11,27.14,31673.0,22.6038,22.6205,22.5788,22.6038,31673.0
2018-01-24 11:45:00,27.13,27.13,27.05,27.05,17776.0,22.5955,22.5955,22.5288,22.5288,17776.0
2018-01-24 11:50:00,27.05,27.12,27.0,27.09,19031.0,22.5288,22.5871,22.4872,22.5622,19031.0
2018-01-24 11:55:00,27.08,27.15,27.08,27.13,22120.0,22.5538,22.6121,22.5538,22.5955,22120.0
2018-01-24 12:00:00,27.14,27.16,27.12,27.13,16107.0,22.6038,22.6205,22.5871,22.5955,16107.0
2018-01-24 12:05:00,27.13,27.17,27.13,27.16,17769.0,22.5955,22.6288,22.5955,22.6205,17769.0
2018-01-24 12:10:00,27.16,27.2,27.14,27.2,17125.0,22.6205,22.6538,22.6038,22.6538,17125.0
2018-01-24 12:15:00,27.2,27.25,27.16,27.19,27899.0,22.6538,22.6954,22.6205,22.6454,27899.0
2018-01-24 12:20:00,27.19,27.21,27.15,27.15,11521.0,22.6454,22.6621,22.6121,22.6121,11521.0
2018-01-24 12:25:00,27.15,27.21,27.11,27.19,37633.0,22.6121,22.6621,22.5788,22.6454,37633.0
2018-01-24 12:30:00,27.19,27.37,27.18,27.26,57498.0,22.6454,22.7954,22.6371,22.7037,57498.0
2018-01-24 12:35:00,27.26,27.3,27.24,27.29,17190.0,22.7037,22.7371,22.6871,22.7287,17190.0
2018-01-24 12:40:00,27.29,27.34,27.25,27.33,13602.0,22.7287,22.7704,22.6954,22.762,13602.0
2018-01-24 12:45:00,27.33,27.36,27.32,27.36,23590.0,22.762,22.787,22.7537,22.787,23590.0
2018-01-24 12:50:00,27.36,27.36,27.31,27.32,23151.0,22.787,22.787,22.7454,22.7537,23151.0
2018-01-24 12:55:00,27.32,27.32,27.29,27.3,13397.0,22.7537,22.7537,22.7287,22.7371,13397.0
2018-01-24 13:00:00,27.3,27.3,27.24,27.28,56095.0,22.7371,22.7371,22.6871,22.7204,56095.0
2018-01-24 13:05:00,27.29,27.3,27.24,27.27,190028.0,22.7287,22.7371,22.6871,22.7121,190028.0
2018-01-24 13:10:00,27.27,27.36,27.26,27.36,25989.0,22.7121,22.787,22.7037,22.787,25989.0
2018-01-24 13:15:00,27.36,27.36,27.34,27.35,41340.0,22.787,22.787,22.7704,22.7787,41340.0
2018-01-24 13:20:00,27.35,27.35,27.28,27.29,207003.0,22.7787,22.7787,22.7204,22.7287,207003.0
2018-01-24 13:25:00,27.29,27.34,27.29,27.31,111597.0,22.7287,22.7704,22.7287,22.7454,111597.0
2018-01-24 13:30:00,27.32,27.37,27.3,27.34,83041.0,22.7537,22.7954,22.7371,22.7704,83041.0
2018-01-24 13:35:00,27.33,27.38,27.28,27.3,242717.0,22.762,22.8037,22.7204,22.7371,242717.0
2018-01-24 13:40:00,27.3,27.34,27.25,27.3,90944.0,22.7371,22.7704,22.6954,22.7371,90944.0
2018-01-24 13:45:00,27.31,27.38,27.3,27.36,112822.0,22.7454,22.8037,22.7371,22.787,112822.0
2018-01-24 13:50:00,27.35,27.43,27.34,27.43,20170.0,22.7787,22.8453,22.7704,22.8453,20170.0
2018-01-24 13:55:00,27.44,27.52,27.39,27.43,58182.0,22.8537,22.9203,22.812,22.8453,58182.0
2018-01-24 14:00:00,27.43,27.44,27.37,27.39,25786.0,22.8453,22.8537,22.7954,22.812,25786.0
2018-01-24 14:05:00,27.38,27.43,27.35,27.35,59717.0,22.8037,22.8453,22.7787,22.7787,59717.0
2018-01-24 14:10:00,27.36,27.41,27.31,27.4,27346.0,22.787,22.8287,22.7454,22.8203,27346.0
2018-01-24 14:15:00,27.39,27.45,27.38,27.44,16054.0,22.812,22.862,22.8037,22.8537,16054.0
2018-01-24 14:20:00,27.44,27.45,27.4,27.4,16057.0,22.8537,22.862,22.8203,22.8203,16057.0
2018-01-24 14:25:00,27.39,27.44,27.39,27.44,15852.0,22.812,22.8537,22.812,22.8537,15852.0
2018-01-24 14:30:00,27.44,27.44,27.41,27.42,21236.0,22.8537,22.8537,22.8287,22.837,21236.0
2018-01-24 14:35:00,27.43,27.43,27.4,27.42,33395.0,22.8453,22.8453,22.8203,22.837,33395.0
2018-01-24 14:40:00,27.41,27.43,27.4,27.42,48738.0,22.8287,22.8453,22.8203,22.837,48738.0
2018-01-24 14:45:00,27.42,27.42,27.39,27.4,60832.0,22.837,22.837,22.812,22.8203,60832.0
2018-01-24 14:50:00,27.4,27.41,27.37,27.41,24249.0,22.8203,22.8287,22.7954,22.8287,24249.0
2018-01-24 14:55:00,27.41,27.42,27.38,27.38,17333.0,22.8287,22.837,22.8037,22.8037,17333.0
2018-01-24 15:00:00,27.38,27.39,27.37,27.38,23873.0,22.8037,22.812,22.7954,22.8037,23873.0
2018-01-24 15:05:00,27.38,27.4,27.37,27.38,20070.0,22.8037,22.8203,22.7954,22.8037,20070.0
2018-01-24 15:10:00,27.38,27.39,27.34,27.35,28866.0,22.8037,22.812,22.7704,22.7787,28866.0
2018-01-24 15:15:00,27.35,27.38,27.34,27.36,27489.0,22.7787,22.8037,22.7704,22.787,27489.0
2018-01-24 15:20:00,27.35,27.37,27.34,27.35,21106.0,22.7787,22.7954,22.7704,22.7787,21106.0
2018-01-24 15:25:00,27.35,27.37,27.33,27.36,34163.0,22.7787,22.7954,22.762,22.787,34163.0
2018-01-24 15:30:00,27.35,27.36,27.28,27.28,194985.0,22.7787,22.787,22.7204,22.7204,194985.0
2018-01-24 15:35:00,27.29,27.31,27.27,27.27,33198.0,22.7287,22.7454,22.7121,22.7121,33198.0
2018-01-24 15:40:00,27.27,27.28,27.24,27.27,41126.0,22.7121,22.7204,22.6871,22.7121,41126.0
2018-01-24 15:45:00,27.27,27.33,27.27,27.3,92867.0,22.7121,22.762,22.7121,22.7371,92867.0
2018-01-24 15:50:00,27.3,27.31,27.22,27.23,117549.0,22.7371,22.7454,22.6704,22.6788,117549.0
2018-01-24 15:55:00,27.22,27.31,27.22,27.25,350867.0,22.6704,22.7454,22.6704,22.6954,350867.0
2018-01-25 09:30:00,27.34,27.34,27.2,27.33,42942.0,22.7704,22.7704,22.6538,22.762,42942.0
2018-01-25 09:35:00,27.34,27.48,27.32,27.32,26820.0,22.7704,22.887,22.7537,22.7537,26820.0
2018-01-25 09:40:00,27.32,27.46,27.3,27.41,23599.0,22.7537,22.8703,22.7371,22.8287,23599.0
2018-01-25 09:45:00,27.39,27.45,27.35,27.42,13920.0,22.812,22.862,22.7787,22.837,13920.0
2018-01-25 09:50:00,27.42,27.51,27.41,27.5,26496.0,22.837,22.912,22.8287,22.9036,26496.0
2018-01-25 09:55:00,27.5,27.5,27.37,27.41,21287.0,22.9036,22.9036,22.7954,22.8287,21287.0
2018-01-25 10:00:00,27.4,27.49,27.38,27.48,15111.0,22.8203,22.8953,22.8037,22.887,15111.0
2018-01-25 10:05:00,27.48,27.53,27.45,27.46,30014.0,22.887,22.9286,22.862,22.8703,30014.0
2018-01-25 10:10:00,27.45,27.48,27.37,27.41,28176.0,22.862,22.887,22.7954,22.8287,28176.0
2018-01-25 10:15:00,27.41,27.48,27.37,27.46,33286.0,22.8287,22.887,22.7954,22.8703,33286.0
2018-01-25 10:20:00,27.46,27.48,27.39,27.39,23366.0,22.8703,22.887,22.812,22.812,23366.0
2018-01-25 10:25:00,27.39,27.41,27.35,27.38,10066.0,22.812,22.8287,22.7787,22.8037,10066.0
2018-01-25 10:30:00,27.38,27.42,27.33,27.33,35223.0,22.8037,22.837,22.762,22.762,35223.0
2018-01-25 10:35:00,27.32,27.38,27.3,27.35,24422.0,22.7537,22.8037,22.7371,22.7787,24422.0
2018-01-25 10:40:00,27.35,27.37,27.3,27.33,28752.0,22.7787,22.7954,22.7371,22.762,28752.0
2018-01-25 10:45:00,27.33,27.34,27.3,27.31,17254.0,22.762,22.7704,22.7371,22.7454,17254.0
2018-01-25 10:50:00,27.33,27.34,27.22,27.22,12100.0,22.762,22.7704,22.6704,22.6704,12100.0
2018-01-25 10:55:00,27.23,27.24,27.19,27.21,16114.0,22.6788,22.6871,22.6454,22.6621,16114.0
2018-01-25 11:00:00,27.22,27.26,27.22,27.24,13016.0,22.6704,22.7037,22.6704,22.6871,13016.0
2018-01-25 11:05:00,27.24,27.26,27.21,27.23,15630.0,22.6871,22.7037,22.6621,22.6788,15630.0
2018-01-25 11:10:00,27.24,27.3,27.24,27.24,24423.0,22.6871,22.7371,22.6871,22.6871,24423.0
2018-01-25 11:15:00,27.25,27.26,27.2,27.22,51360.0,22.6954,22.7037,22.6538,22.6704,51360.0
2018-01-25 11:20:00,27.22,27.28,27.2,27.25,94236.0,22.6704,22.7204,22.6538,22.6954,94236.0
2018-01-25 11:25:00,27.26,27.3,27.24,27.29,13209.0,22.7037,22.7371,22.6871,22.7287,13209.0
2018-01-25 11:30:00,27.3,27.33,27.28,27.28,10990.0,22.7371,22.762,22.7204,22.7204,10990.0
2018-01-25 11:35:00,27.28,27.33,27.28,27.29,12297.0,22.7204,22.762,22.7204,22.7287,12297.0
2018-01-25 11:40:00,27.29,27.32,27.28,27.3,16987.0,22.7287,22.7537,22.7204,22.7371,16987.0
2018-01-25 11:45:00,27.3,27.38,27.3,27.38,13021.0,22.7371,22.8037,22.7371,22.8037,13021.0
2018-01-25 11:50:00,27.39,27.42,27.37,27.39,38614.0,22.812,22.837,22.7954,22.812,38614.0
2018-01-25 11:55:00,27.4,27.42,27.36,27.37,20420.0,22.8203,22.837,22.787,22.7954,20420.0
2018-01-25 12:00:00,27.37,27.41,27.35,27.4,14250.0,22.7954,22.8287,22.7787,22.8203,14250.0
2018-01-25 12:05:00,27.4,27.44,27.38,27.43,22968.0,22.8203,22.8537,22.8037,22.8453,22968.0
2018-01-25 12:10:00,27.43,27.48,27.43,27.44,30628.0,22.8453,22.887,22.8453,22.8537,30628.0
2018-01-25 12:15:00,27.44,27.45,27.42,27.44,15288.0,22.8537,22.862,22.837,22.8537,15288.0
2018-01-25 12:20:00,27.44,27.44,27.37,27.39,21175.0,22.8537,22.8537,22.7954,22.812,21175.0
2018-01-25 12:25:00,27.39,27.43,27.39,27.41,8367.0,22.812,22.8453,22.812,22.8287,8367.0
2018-01-25 12:30:00,27.4,27.41,27.39,27.39,5450.0,22.8203,22.8287,22.812,22.812,5450.0
2018-01-25 12:35:00,27.39,27.39,27.37,27.37,15383.0,22.812,22.812,22.7954,22.7954,15383.0
2018-01-25 12:40:00,27.37,27.37,27.35,27.35,5508.0,22.7954,22.7954,22.7787,22.7787,5508.0
2018-01-25 12:45:00,27.36,27.38,27.36,27.37,7860.0,22.787,22.8037,22.787,22.7954,7860.0
2018-01-25 12:50:00,27.37,27.37,27.35,27.35,4931.0,22.7954,22.7954,22.7787,22.7787,4931.0
2018-01-25 12:55:00,27.36,27.37,27.29,27.29,32392.0,22.787,22.7954,22.7287,22.7287,32392.0
2018-01-25 13:00:00,27.3,27.33,27.28,27.33,13969.0,22.7371,22.762,22.7204,22.762,13969.0
2018-01-25 13:05:00,27.33,27.35,27.31,27.35,8150.0,22.762,22.7787,22.7454,22.7787,8150.0
2018-01-25 13:10:00,27.35,27.4,27.33,27.39,9227.0,22.7787,22.8203,22.762,22.812,9227.0
2018-01-25 13:15:00,27.38,27.39,27.34,27.38,11210.0,22.8037,22.812,22.7704,22.8037,11210.0
2018-01-25 13:20:00,27.38,27.39,27.34,27.37,9991.0,22.8037,22.812,22.7704,22.7954,9991.0
2018-01-25 13:25:00,27.38,27.38,27.35,27.36,7382.0,22.8037,22.8037,22.7787,22.787,7382.0
2018-01-25 13:30:00,27.36,27.41,27.36,27.38,27190.0,22.787,22.8287,22.787,22.8037,27190.0
2018-01-25 13:35:00,27.39,27.42,27.38,27.39,19915.0,22.812,22.837,22.8037,22.812,19915.0
2018-01-25 13:40:00,27.39,27.41,27.39,27.4,14287.0,22.812,22.8287,22.812,22.8203,14287.0
2018-01-25 13:45:00,27.4,27.41,27.39,27.39,10584.0,22.8203,22.8287,22.812,22.812,10584.0
2018-01-25 13:50:00,27.4,27.42,27.39,27.39,34283.0,22.8203,22.837,22.812,22.812,34283.0
2018-01-25 13:55:00,27.39,27.4,27.37,27.38,7184.0,22.812,22.8203,22.7954,22.8037,7184.0
2018-01-25 14:00:00,27.38,27.4,27.36,27.39,12254.0,22.8037,22.8203,22.787,22.812,12254.0
2018-01-25 14:05:00,27.4,27.42,27.39,27.4,47874.0,22.8203,22.837,22.812,22.8203,47874.0
2018-01-25 14:10:00,27.39,27.41,27.38,27.41,48501.0,22.812,22.8287,22.8037,22.8287,48501.0
2018-01-25 14:15:00,27.4,27.46,27.39,27.46,30773.0,22.8203,22.8703,22.812,22.8703,30773.0
2018-01-25 14:20:00,27.46,27.53,27.45,27.53,29061.0,22.8703,22.9286,22.862,22.9286,29061.0
2018-01-25 14:25:00,27.53,27.59,27.52,27.53,32456.0,22.9286,22.9786,22.9203,22.9286,32456.0
2018-01-25 14:30:00,27.52,27.56,27.49,27.52,41289.0,22.9203,22.9536,22.8953,22.9203,41289.0
2018-01-25 14:35:00,27.51,27.53,27.5,27.52,15863.0,22.912,22.9286,22.9036,22.9203,15863.0
2018-01-25 14:40:00,27.52,27.53,27.5,27.52,16345.0,22.9203,22.9286,22.9036,22.9203,16345.0
2018-01-25 14:45:00,27.52,27.56,27.48,27.53,43745.0,22.9203,22.9536,22.887,22.9286,43745.0
2018-01-25 14:50:00,27.53,27.53,27.47,27.49,18390.0,22.9286,22.9286,22.8786,22.8953,18390.0
2018-01-25 14:55:00,27.49,27.49,27.45,27.47,30612.0,22.8953,22.8953,22.862,22.8786,30612.0
2018-01-25 15:00:00,27.47,27.53,27.47,27.53,14936.0,22.8786,22.9286,22.8786,22.9286,14936.0
2018-01-25 15:05:00,27.53,27.64,27.52,27.62,67271.0,22.9286,23.0202,22.9203,23.0036,67271.0
2018-01-25 15:10:00,27.63,27.7,27.62,27.66,340461.0,23.0119,23.0702,23.0036,23.0369,340461.0
2018-01-25 15:15:00,27.67,27.87,27.66,27.8,146099.0,23.0452,23.2118,23.0369,23.1535,146099.0
2018-01-25 15:20:00,27.8,27.81,27.71,27.74,55577.0,23.1535,23.1618,23.0785,23.1035,55577.0
2018-01-25 15:25:00,27.75,27.77,27.66,27.66,76902.0,23.1118,23.1285,23.0369,23.0369,76902.0
2018-01-25 15:30:00,27.66,27.67,27.56,27.57,98678.0,23.0369,23.0452,22.9536,22.9619,98678.0
2018-01-25 15:35:00,27.58,27.58,27.48,27.52,74632.0,22.9703,22.9703,22.887,22.9203,74632.0
2018-01-25 15:40:00,27.52,27.58,27.5,27.53,64049.0,22.9203,22.9703,22.9036,22.9286,64049.0
2018-01-25 15:45:00,27.53,27.64,27.52,27.6,147779.0,22.9286,23.0202,22.9203,22.9869,147779.0
2018-01-25 15:50:00,27.61,27.68,27.6,27.68,132610.0,22.9952,23.0535,22.9869,23.0535,132610.0
2018-01-25 15:55:00,27.67,27.68,27.61,27.64,212974.0,23.0452,23.0535,22.9952,23.0202,212974.0
2018-01-26 09:30:00,28.05,28.05,27.59,27.7,54251.0,23.3617,23.3617,22.9786,23.0702,54251.0
2018-01-26 09:35:00,27.73,27.84,27.68,27.8,19329.0,23.0952,23.1868,23.0535,23.1535,19329.0
2018-01-26 09:40:00,27.8,27.8,27.73,27.74,14887.0,23.1535,23.1535,23.0952,23.1035,14887.0
2018-01-26 09:45:00,27.74,27.75,27.67,27.74,20161.0,23.1035,23.1118,23.0452,23.1035,20161.0
2018-01-26 09:50:00,27.75,27.79,27.66,27.67,31179.0,23.1118,23.1452,23.0369,23.0452,31179.0
2018-01-26 09:55:00,27.67,27.67,27.63,27.64,15090.0,23.0452,23.0452,23.0119,23.0202,15090.0
2018-01-26 10:00:00,27.63,27.63,27.54,27.54,22597.0,23.0119,23.0119,22.9369,22.9369,22597.0
2018-01-26 10:05:00,27.53,27.62,27.52,27.58,20347.0,22.9286,23.0036,22.9203,22.9703,20347.0
2018-01-26 10:10:00,27.58,27.58,27.48,27.49,29774.0,22.9703,22.9703,22.887,22.8953,29774.0
2018-01-26 10:15:00,27.48,27.61,27.46,27.59,31391.0,22.887,22.9952,22.8703,22.9786,31391.0
2018-01-26 10:20:00,27.59,27.65,27.58,27.64,38918.0,22.9786,23.0286,22.9703,23.0202,38918.0
2018-01-26 10:25:00,27.64,27.68,27.63,27.63,19605.0,23.0202,23.0535,23.0119,23.0119,19605.0
2018-01-26 10:30:00,27.63,27.63,27.56,27.56,12481.0,23.0119,23.0119,22.9536,22.9536,12481.0
2018-01-26 10:35:00,27.55,27.56,27.5,27.51,22199.0,22.9453,22.9536,22.9036,22.912,22199.0
2018-01-26 10:40:00,27.51,27.55,27.45,27.45,20387.0,22.912,22.9453,22.862,22.862,20387.0
2018-01-26 10:45:00,27.45,27.51,27.44,27.45,86935.0,22.862,22.912,22.8537,22.862,86935.0
2018-01-26 10:50:00,27.45,27.46,27.38,27.39,22829.0,22.862,22.8703,22.8037,22.812,22829.0
2018-01-26 10:55:00,27.39,27.46,27.36,27.42,34362.0,22.812,22.8703,22.787,22.837,34362.0
2018-01-26 11:00:00,27.42,27.44,27.34,27.38,53745.0,22.837,22.8537,22.7704,22.8037,53745.0
2018-01-26 11:05:00,27.4,27.51,27.4,27.5,37072.0,22.8203,22.912,22.8203,22.9036,37072.0
2018-01-26 11:10:00,27.51,27.56,27.48,27.48,27557.0,22.912,22.9536,22.887,22.887,27557.0
2018-01-26 11:15:00,27.47,27.51,27.47,27.49,27171.0,22.8786,22.912,22.8786,22.8953,27171.0
2018-01-26 11:20:00,27.49,27.57,27.49,27.53,43823.0,22.8953,22.9619,22.8953,22.9286,43823.0
2018-01-26 11:25:00,27.53,27.57,27.49,27.49,32709.0,22.9286,22.9619,22.8953,22.8953,32709.0
2018-01-26 11:30:00,27.5,27.57,27.5,27.53,33190.0,22.9036,22.9619,22.9036,22.9286,33190.0
2018-01-26 11:35:00,27.53,27.53,27.44,27.46,27009.0,22.9286,22.9286,22.8537,22.8703,27009.0
2018-01-26 11:40:00,27.46,27.47,27.42,27.43,37696.0,22.8703,22.8786,22.837,22.8453,37696.0
2018-01-26 11:45:00,27.43,27.43,27.39,27.43,32795.0,22.8453,22.8453,22.812,22.8453,32795.0
2018-01-26 11:50:00,27.44,27.45,27.35,27.38,46888.0,22.8537,22.862,22.7787,22.8037,46888.0
2018-01-26 11:55:00,27.38,27.41,27.36,27.4,20164.0,22.8037,22.8287,22.787,22.8203,20164.0
2018-01-26 12:00:00,27.4,27.41,27.34,27.4,16105.0,22.8203,22.8287,22.7704,22.8203,16105.0
2018-01-26 12:05:00,27.4,27.41,27.35,27.41,22781.0,22.8203,22.8287,22.7787,22.8287,22781.0
2018-01-26 12:10:00,27.41,27.41,27.34,27.37,16623.0,22.8287,22.8287,22.7704,22.7954,16623.0
2018-01-26 12:15:00,27.37,27.39,27.36,27.37,20278.0,22.7954,22.812,22.787,22.7954,20278.0
2018-01-26 12:20:00,27.37,27.41,27.36,27.36,26692.0,22.7954,22.8287,22.787,22.787,26692.0
2018-01-26 12:25:00,27.36,27.4,27.35,27.35,23791.0,22.787,22.8203,22.7787,22.7787,23791.0
2018-01-26 12:30:00,27.36,27.38,27.34,27.34,33705.0,22.787,22.8037,22.7704,22.7704,33705.0
2018-01-26 12:35:00,27.34,27.36,27.31,27.34,17346.0,22.7704,22.787,22.7454,22.7704,17346.0
2018-01-26 12:40:00,27.34,27.34,27.29,27.31,19671.0,22.7704,22.7704,22.7287,22.7454,19671.0
2018-01-26 12:45:00,27.32,27.34,27.24,27.33,69530.0,22.7537,22.7704,22.6871,22.762,69530.0
2018-01-26 12:50:00,27.33,27.42,27.29,27.42,21160.0,22.762,22.837,22.7287,22.837,21160.0
2018-01-26 12:55:00,27.42,27.58,27.42,27.51,66938.0,22.837,22.9703,22.837,22.912,66938.0
2018-01-26 13:00:00,27.51,27.53,27.47,27.51,47534.0,22.912,22.9286,22.8786,22.912,47534.0
2018-01-26 13:05:00,27.51,27.55,27.45,27.53,52833.0,22.912,22.9453,22.862,22.9286,52833.0
2018-01-26 13:10:00,27.54,27.59,27.51,27.57,36960.0,22.9369,22.9786,22.912,22.9619,36960.0
2018-01-26 13:15:00,27.57,27.57,27.51,27.51,23190.0,22.9619,22.9619,22.912,22.912,23190.0
2018-01-26 13:20:00,27.51,27.59,27.5,27.51,23209.0,22.912,22.9786,22.9036,22.912,23209.0
2018-01-26 13:25:00,27.52,27.57,27.51,27.52,18704.0,22.9203,22.9619,22.912,22.9203,18704.0
2018-01-26 13:30:00,27.52,27.54,27.5,27.5,43437.0,22.9203,22.9369,22.9036,22.9036,43437.0
2018-01-26 13:35:00,27.5,27.53,27.47,27.48,55096.0,22.9036,22.9286,22.8786,22.887,55096.0
2018-01-26 13:40:00,27.48,27.5,27.47,27.5,35241.0,22.887,22.9036,22.8786,22.9036,35241.0
2018-01-26 13:45:00,27.5,27.5,27.46,27.49,26231.0,22.9036,22.9036,22.8703,22.8953,26231.0
2018-01-26 13:50:00,27.5,27.51,27.47,27.49,25903.0,22.9036,22.912,22.8786,22.8953,25903.0
2018-01-26 13:55:00,27.5,27.57,27.48,27.52,65507.0,22.9036,22.9619,22.887,22.9203,65507.0
2018-01-26 14:00:00,27.51,27.59,27.5,27.56,88195.0,22.912,22.9786,22.9036,22.9536,88195.0
2018-01-26 14:05:00,27.57,27.64,27.55,27.62,179198.0,22.9619,23.0202,22.9453,23.0036,179198.0
2018-01-26 14:10:00,27.63,27.65,27.56,27.6,177335.0,23.0119,23.0286,22.9536,22.9869,177335.0
2018-01-26 14:15:00,27.61,27.64,27.56,27.6,109253.0,22.9952,23.0202,22.9536,22.9869,109253.0
2018-01-26 14:20:00,27.59,27.68,27.59,27.62,72766.0,22.9786,23.0535,22.9786,23.0036,72766.0
2018-01-26 14:25:00,27.63,27.63,27.57,27.61,60862.0,23.0119,23.0119,22.9619,22.9952,60862.0
2018-01-26 14:30:00,27.61,27.61,27.56,27.58,24319.0,22.9952,22.9952,22.9536,22.9703,24319.0
2018-01-26 14:35:00,27.58,27.58,27.52,27.54,47324.0,22.9703,22.9703,22.9203,22.9369,47324.0
2018-01-26 14:40:00,27.55,27.56,27.49,27.51,70154.0,22.9453,22.9536,22.8953,22.912,70154.0
2018-01-26 14:45:00,27.51,27.54,27.46,27.46,61229.0,22.912,22.9369,22.8703,22.8703,61229.0
2018-01-26 14:50:00,27.46,27.5,27.44,27.46,28386.0,22.8703,22.9036,22.8537,22.8703,28386.0
2018-01-26 14:55:00,27.46,27.47,27.43,27.44,27988.0,22.8703,22.8786,22.8453,22.8537,27988.0
2018-01-26 15:00:00,27.45,27.54,27.43,27.49,56699.0,22.862,22.9369,22.8453,22.8953,56699.0
2018-01-26 15:05:00,27.5,27.5,27.47,27.47,36778.0,22.9036,22.9036,22.8786,22.8786,36778.0
2018-01-26 15:10:00,27.47,27.5,27.47,27.5,23628.0,22.8786,22.9036,22.8786,22.9036,23628.0
2018-01-26 15:15:00,27.5,27.5,27.44,27.46,51315.0,22.9036,22.9036,22.8537,22.8703,51315.0
2018-01-26 15:20:00,27.46,27.49,27.44,27.45,41329.0,22.8703,22.8953,22.8537,22.862,41329.0
2018-01-26 15:25:00,27.45,27.46,27.42,27.45,44144.0,22.862,22.8703,22.837,22.862,44144.0
2018-01-26 15:30:00,27.45,27.51,27.44,27.5,158066.0,22.862,22.912,22.8537,22.9036,158066.0
2018-01-26 15:35:00,27.5,27.5,27.47,27.48,30119.0,22.9036,22.9036,22.8786,22.887,30119.0
2018-01-26 15:40:00,27.47,27.48,27.44,27.45,42333.0,22.8786,22.887,22.8537,22.862,42333.0
2018-01-26 15:45:00,27.44,27.45,27.4,27.42,101092.0,22.8537,22.862,22.8203,22.837,101092.0
2018-01-26 15:50:00,27.42,27.44,27.39,27.39,178714.0,22.837,22.8537,22.812,22.812,178714.0
2018-01-26 15:55:00,27.39,27.42,27.39,27.4,314468.0,22.812,22.837,22.812,22.8203,314468.0
2018-01-29 09:30:00,27.29,27.37,27.07,27.2,43762.0,22.7287,22.7954,22.5455,22.6538,43762.0
2018-01-29 09:35:00,27.21,27.29,27.13,27.2,28027.0,22.6621,22.7287,22.5955,22.6538,28027.0
2018-01-29 09:40:00,27.2,27.34,27.19,27.3,16541.0,22.6538,22.7704,22.6454,22.7371,16541.0
2018-01-29 09:45:00,27.3,27.34,27.26,27.29,10505.0,22.7371,22.7704,22.7037,22.7287,10505.0
2018-01-29 09:50:00,27.3,27.4,27.3,27.36,38035.0,22.7371,22.8203,22.7371,22.787,38035.0
2018-01-29 09:55:00,27.36,27.38,27.31,27.31,43447.0,22.787,22.8037,22.7454,22.7454,43447.0
2018-01-29 10:00:00,27.3,27.32,27.24,27.32,31950.0,22.7371,22.7537,22.6871,22.7537,31950.0
2018-01-29 10:05:00,27.31,27.31,27.24,27.29,29530.0,22.7454,22.7454,22.6871,22.7287,29530.0
2018-01-29 10:10:00,27.3,27.33,27.28,27.32,24513.0,22.7371,22.762,22.7204,22.7537,24513.0
2018-01-29 10:15:00,27.31,27.32,27.27,27.28,28908.0,22.7454,22.7537,22.7121,22.7204,28908.0
2018-01-29 10:20:00,27.27,27.3,27.26,27.27,37069.0,22.7121,22.7371,22.7037,22.7121,37069.0
2018-01-29 10:25:00,27.26,27.26,27.21,27.21,19384.0,22.7037,22.7037,22.6621,22.6621,19384.0
2018-01-29 10:30:00,27.2,27.23,27.17,27.17,20936.0,22.6538,22.6788,22.6288,22.6288,20936.0
2018-01-29 10:35:00,27.17,27.18,27.12,27.14,30416.0,22.6288,22.6371,22.5871,22.6038,30416.0
2018-01-29 10:40:00,27.15,27.19,27.11,27.12,32777.0,22.6121,22.6454,22.5788,22.5871,32777.0
2018-01-29 10:45:00,27.11,27.17,27.1,27.15,29422.0,22.5788,22.6288,22.5705,22.6121,29422.0
2018-01-29 10:50:00,27.15,27.21,27.13,27.2,48917.0,22.6121,22.6621,22.5955,22.6538,48917.0
2018-01-29 10:55:00,27.19,27.25,27.15,27.17,61039.0,22.6454,22.6954,22.6121,22.6288,61039.0
2018-01-29 11:00:00,27.16,27.22,27.15,27.18,45934.0,22.6205,22.6704,22.6121,22.6371,45934.0
2018-01-29 11:05:00,27.18,27.23,27.16,27.2,35388.0,22.6371,22.6788,22.6205,22.6538,35388.0
2018-01-29 11:10:00,27.19,27.21,27.13,27.19,30661.0,22.6454,22.6621,22.5955,22.6454,30661.0
2018-01-29 11:15:00,27.2,27.21,27.16,27.18,25137.0,22.6538,22.6621,22.6205,22.6371,25137.0
2018-01-29 11:20:00,27.18,27.24,27.18,27.2,36967.0,22.6371,22.6871,22.6371,22.6538,36967.0
2018-01-29 11:25:00,27.19,27.23,27.18,27.22,25777.0,22.6454,22.6788,22.6371,22.6704,25777.0
2018-01-29 11:30:00,27.21,27.25,27.19,27.24,27100.0,22.6621,22.6954,22.6454,22.6871,27100.0
2018-01-29 11:35:00,27.23,27.3,27.23,27.28,11275.0,22.6788,22.7371,22.6788,22.7204,11275.0
2018-01-29 11:40:00,27.28,27.31,27.23,27.29,28700.0,22.7204,22.7454,22.6788,22.7287,28700.0
2018-01-29 11:45:00,27.29,27.29,27.22,27.22,26906.0,22.7287,22.7287,22.6704,22.6704,26906.0
2018-01-29 11:50:00,27.23,27.3,27.22,27.24,30096.0,22.6788,22.7371,22.6704,22.6871,30096.0
2018-01-29 11:55:00,27.24,27.26,27.2,27.21,11894.0,22.6871,22.7037,22.6538,22.6621,11894.0
2018-01-29 12:00:00,27.2,27.21,27.17,27.21,14318.0,22.6538,22.6621,22.6288,22.6621,14318.0
2018-01-29 12:05:00,27.21,27.26,27.2,27.24,13288.0,22.6621,22.7037,22.6538,22.6871,13288.0
2018-01-29 12:10:00,27.25,27.25,27.2,27.23,10416.0,22.6954,22.6954,22.6538,22.6788,10416.0
2018-01-29 12:15:00,27.23,27.24,27.21,27.23,13134.0,22.6788,22.6871,22.6621,22.6788,13134.0
2018-01-29 12:20:00,27.24,27.27,27.23,27.25,20145.0,22.6871,22.7121,22.6788,22.6954,20145.0
2018-01-29 12:25:00,27.26,27.26,27.2,27.21,23580.0,22.7037,22.7037,22.6538,22.6621,23580.0
2018-01-29 12:30:00,27.21,27.21,27.18,27.2,12700.0,22.6621,22.6621,22.6371,22.6538,12700.0
2018-01-29 12:35:00,27.19,27.22,27.18,27.19,15306.0,22.6454,22.6704,22.6371,22.6454,15306.0
2018-01-29 12:40:00,27.19,27.21,27.17,27.19,11081.0,22.6454,22.6621,22.6288,22.6454,11081.0
2018-01-29 12:45:00,27.18,27.2,27.16,27.16,13029.0,22.6371,22.6538,22.6205,22.6205,13029.0
2018-01-29 12:50:00,27.17,27.18,27.15,27.16,8017.0,22.6288,22.6371,22.6121,22.6205,8017.0
2018-01-29 12:55:00,27.15,27.17,27.15,27.16,6602.0,22.6121,22.6288,22.6121,22.6205,6602.0
2018-01-29 13:00:00,27.17,27.29,27.15,27.29,29011.0,22.6288,22.7287,22.6121,22.7287,29011.0
2018-01-29 13:05:00,27.29,27.31,27.24,27.24,29799.0,22.7287,22.7454,22.6871,22.6871,29799.0
2018-01-29 13:10:00,27.25,27.25,27.22,27.22,16366.0,22.6954,22.6954,22.6704,22.6704,16366.0
2018-01-29 13:15:00,27.23,27.23,27.2,27.21,28779.0,22.6788,22.6788,22.6538,22.6621,28779.0
2018-01-29 13:20:00,27.21,27.22,27.17,27.17,21320.0,22.6621,22.6704,22.6288,22.6288,21320.0
2018-01-29 13:25:00,27.18,27.18,27.16,27.17,6407.0,22.6371,22.6371,22.6205,22.6288,6407.0
2018-01-29 13:30:00,27.18,27.18,27.14,27.14,10900.0,22.6371,22.6371,22.6038,22.6038,10900.0
2018-01-29 13:35:00,27.14,27.15,27.13,27.13,9440.0,22.6038,22.6121,22.5955,22.5955,9440.0
2018-01-29 13:40:00,27.13,27.13,27.11,27.12,4959.0,22.5955,22.5955,22.5788,22.5871,4959.0
2018-01-29 13:45:00,27.13,27.13,27.09,27.09,12347.0,22.5955,22.5955,22.5622,22.5622,12347.0
2018-01-29 13:50:00,27.09,27.11,27.07,27.1,34266.0,22.5622,22.5788,22.5455,22.5705,34266.0
2018-01-29 13:55:00,27.11,27.15,27.1,27.15,11722.0,22.5788,22.6121,22.5705,22.6121,11722.0
2018-01-29 14:00:00,27.15,27.16,27.12,27.12,10377.0,22.6121,22.6205,22.5871,22.5871,10377.0
2018-01-29 14:05:00,27.13,27.14,27.13,27.13,5600.0,22.5955,22.6038,22.5955,22.5955,5600.0
2018-01-29 14:10:00,27.13,27.14,27.09,27.13,27515.0,22.5955,22.6038,22.5622,22.5955,27515.0
2018-01-29 14:15:00,27.13,27.14,27.1,27.11,9837.0,22.5955,22.6038,22.5705,22.5788,9837.0
2018-01-29 14:20:00,27.12,27.12,27.09,27.1,10988.0,22.5871,22.5871,22.5622,22.5705,10988.0
2018-01-29 14:25:00,27.11,27.12,27.07,27.09,14690.0,22.5788,22.5871,22.5455,22.5622,14690.0
2018-01-29 14:30:00,27.09,27.12,27.08,27.09,35668.0,22.5622,22.5871,22.5538,22.5622,35668.0
2018-01-29 14:35:00,27.09,27.12,27.07,27.09,30283.0,22.5622,22.5871,22.5455,22.5622,30283.0
2018-01-29 14:40:00,27.08,27.1,27.07,27.1,13894.0,22.5538,22.5705,22.5455,22.5705,13894.0
2018-01-29 14:45:00,27.1,27.11,27.08,27.08,17415.0,22.5705,22.5788,22.5538,22.5538,17415.0
2018-01-29 14:50:00,27.09,27.1,27.06,27.08,12249.0,22.5622,22.5705,22.5372,22.5538,12249.0
2018-01-29 14:55:00,27.07,27.1,27.07,27.09,23078.0,22.5455,22.5705,22.5455,22.5622,23078.0
2018-01-29 15:00:00,27.09,27.1,27.06,27.09,19831.0,22.5622,22.5705,22.5372,22.5622,19831.0
2018-01-29 15:05:00,27.09,27.09,27.07,27.08,12007.0,22.5622,22.5622,22.5455,22.5538,12007.0
2018-01-29 15:10:00,27.08,27.09,27.05,27.07,12780.0,22.5538,22.5622,22.5288,22.5455,12780.0
2018-01-29 15:15:00,27.07,27.11,27.06,27.08,28655.0,22.5455,22.5788,22.5372,22.5538,28655.0
2018-01-29 15:20:00,27.07,27.08,27.02,27.05,27610.0,22.5455,22.5538,22.5039,22.5288,27610.0
2018-01-29 15:25:00,27.05,27.05,26.98,26.98,52094.0,22.5288,22.5288,22.4705,22.4705,52094.0
2018-01-29 15:30:00,26.98,26.99,26.94,26.94,54514.0,22.4705,22.4789,22.4372,22.4372,54514.0
2018-01-29 15:35:00,26.95,26.96,26.89,26.89,50068.0,22.4456,22.4539,22.3956,22.3956,50068.0
2018-01-29 15:40:00,26.9,26.99,26.9,26.96,173534.0,22.4039,22.4789,22.4039,22.4539,173534.0
2018-01-29 15:45:00,26.96,26.97,26.88,26.89,528818.0,22.4539,22.4622,22.3873,22.3956,528818.0
2018-01-29 15:50:00,26.9,26.92,26.87,26.89,123591.0,22.4039,22.4206,22.3789,22.3956,123591.0
2018-01-29 15:55:00,26.9,26.9,26.85,26.86,332113.0,22.4039,22.4039,22.3623,22.3706,332113.0
2018-01-30 09:30:00,26.71,26.73,26.43,26.48,82837.0,22.2457,22.2623,22.0125,22.0541,82837.0
2018-01-30 09:35:00,26.47,26.5,26.3,26.45,59401.0,22.0458,22.0708,21.9042,22.0291,59401.0
2018-01-30 09:40:00,26.46,26.5,26.41,26.46,55875.0,22.0375,22.0708,21.9958,22.0375,55875.0
2018-01-30 09:45:00,26.47,26.48,26.32,26.33,162666.0,22.0458,22.0541,21.9209,21.9292,162666.0
2018-01-30 09:50:00,26.32,26.32,26.27,26.31,61889.0,21.9209,21.9209,21.8792,21.9125,61889.0
2018-01-30 09:55:00,26.31,26.39,26.29,26.38,77511.0,21.9125,21.9792,21.8959,21.9708,77511.0
2018-01-30 10:00:00,26.38,26.41,26.3,26.31,75235.0,21.9708,21.9958,21.9042,21.9125,75235.0
2018-01-30 10:05:00,26.31,26.33,26.12,26.13,123883.0,21.9125,21.9292,21.7543,21.7626,123883.0
2018-01-30 10:10:00,26.14,26.17,26.02,26.05,169644.0,21.7709,21.7959,21.671,21.696,169644.0
2018-01-30 10:15:00,26.06,26.22,26.02,26.1,133485.0,21.7043,21.8376,21.671,21.7376,133485.0
2018-01-30 10:20:00,26.1,26.11,26.05,26.08,194623.0,21.7376,21.746,21.696,21.721,194623.0
2018-01-30 10:25:00,26.08,26.08,25.96,25.99,196594.0,21.721,21.721,21.621,21.646,196594.0
2018-01-30 10:30:00,25.99,26.04,25.93,26.03,80811.0,21.646,21.6877,21.596,21.6793,80811.0
2018-01-30 10:35:00,26.02,26.11,26.02,26.1,55992.0,21.671,21.746,21.671,21.7376,55992.0
2018-01-30 10:40:00,26.1,26.16,26.06,26.11,103848.0,21.7376,21.7876,21.7043,21.746,103848.0
2018-01-30 10:45:00,26.12,26.12,25.88,25.89,423780.0,21.7543,21.7543,21.5544,21.5627,423780.0
2018-01-30 10:50:00,25.89,25.89,25.76,25.8,234661.0,21.5627,21.5627,21.4545,21.4878,234661.0
2018-01-30 10:55:00,25.8,26.0,25.78,25.97,75179.0,21.4878,21.6543,21.4711,21.6294,75179.0
2018-01-30 11:00:00,25.97,26.08,25.96,26.02,94375.0,21.6294,21.721,21.621,21.671,94375.0
2018-01-30 11:05:00,26.01,26.04,25.96,26.02,63605.0,21.6627,21.6877,21.621,21.671,63605.0
2018-01-30 11:10:00,26.02,26.08,26.0,26.05,61497.0,21.671,21.721,21.6543,21.696,61497.0
2018-01-30 11:15:00,26.05,26.06,26.0,26.02,41902.0,21.696,21.7043,21.6543,21.671,41902.0
2018-01-30 11:20:00,26.02,26.04,25.97,25.97,65370.0,21.671,21.6877,21.6294,21.6294,65370.0
2018-01-30 11:25:00,25.97,26.0,25.95,25.98,74782.0,21.6294,21.6543,21.6127,21.6377,74782.0
2018-01-30 11:30:00,25.98,25.98,25.9,25.94,59946.0,21.6377,21.6377,21.5711,21.6044,59946.0
2018-01-30 11:35:00,25.94,26.0,25.92,25.99,335483.0,21.6044,21.6543,21.5877,21.646,335483.0
2018-01-30 11:40:00,25.99,26.0,25.97,25.99,91437.0,21.646,21.6543,21.6294,21.646,91437.0
2018-01-30 11:45:00,25.99,26.0,25.93,25.94,43778.0,21.646,21.6543,21.596,21.6044,43778.0
2018-01-30 11:50:00,25.93,25.96,25.85,25.9,61482.0,21.596,21.621,21.5294,21.5711,61482.0
2018-01-30 11:55:00,25.89,25.95,25.86,25.87,47389.0,21.5627,21.6127,21.5377,21.5461,47389.0
2018-01-30 12:00:00,25.88,25.91,25.81,25.82,71825.0,21.5544,21.5794,21.4961,21.5044,71825.0
2018-01-30 12:05:00,25.82,25.82,25.71,25.73,71047.0,21.5044,21.5044,21.4128,21.4295,71047.0
2018-01-30 12:10:00,25.72,25.84,25.71,25.83,85429.0,21.4211,21.5211,21.4128,21.5128,85429.0
2018-01-30 12:15:00,25.82,25.9,25.81,25.88,44121.0,21.5044,21.5711,21.4961,21.5544,44121.0
2018-01-30 12:20:00,25.88,25.9,25.81,25.86,30382.0,21.5544,21.5711,21.4961,21.5377,30382.0
2018-01-30 12:25:00,25.85,25.91,25.79,25.83,124461.0,21.5294,21.5794,21.4794,21.5128,124461.0
2018-01-30 12:30:00,25.83,25.85,25.8,25.82,35986.0,21.5128,21.5294,21.4878,21.5044,35986.0
2018-01-30 12:35:00,25.82,25.83,25.76,25.79,46031.0,21.5044,21.5128,21.4545,21.4794,46031.0
2018-01-30 12:40:00,25.8,25.9,25.79,25.86,48268.0,21.4878,21.5711,21.4794,21.5377,48268.0
2018-01-30 12:45:00,25.87,25.89,25.8,25.81,82083.0,21.5461,21.5627,21.4878,21.4961,82083.0
2018-01-30 12:50:00,25.82,25.84,25.8,25.81,28549.0,21.5044,21.5211,21.4878,21.4961,28549.0
2018-01-30 12:55:00,25.82,25.83,25.79,25.81,48419.0,21.5044,21.5128,21.4794,21.4961,48419.0
2018-01-30 13:00:00,25.82,25.83,25.8,25.8,26346.0,21.5044,21.5128,21.4878,21.4878,26346.0
2018-01-30 13:05:00,25.8,25.81,25.77,25.81,49558.0,21.4878,21.4961,21.4628,21.4961,49558.0
2018-01-30 13:10:00,25.8,25.82,25.76,25.78,40636.0,21.4878,21.5044,21.4545,21.4711,40636.0
2018-01-30 13:15:00,25.78,25.82,25.77,25.77,27922.0,21.4711,21.5044,21.4628,21.4628,27922.0
2018-01-30 13:20:00,25.77,25.81,25.77,25.79,34758.0,21.4628,21.4961,21.4628,21.4794,34758.0
2018-01-30 13:25:00,25.78,25.81,25.75,25.75,35051.0,21.4711,21.4961,21.4461,21.4461,35051.0
2018-01-30 13:30:00,25.75,25.78,25.74,25.78,42317.0,21.4461,21.4711,21.4378,21.4711,42317.0
2018-01-30 13:35:00,25.78,25.8,25.76,25.78,29670.0,21.4711,21.4878,21.4545,21.4711,29670.0
2018-01-30 13:40:00,25.78,25.83,25.77,25.82,47409.0,21.4711,21.5128,21.4628,21.5044,47409.0
2018-01-30 13:45:00,25.83,25.95,25.79,25.9,167608.0,21.5128,21.6127,21.4794,21.5711,167608.0
2018-01-30 13:50:00,25.9,25.98,25.9,25.92,29162.0,21.5711,21.6377,21.5711,21.5877,29162.0
2018-01-30 13:55:00,25.93,25.96,25.9,25.9,49388.0,21.596,21.621,21.5711,21.5711,49388.0
2018-01-30 14:00:00,25.9,25.95,25.89,25.94,32548.0,21.5711,21.6127,21.5627,21.6044,32548.0
2018-01-30 14:05:00,25.94,25.96,25.9,25.94,35776.0,21.6044,21.621,21.5711,21.6044,35776.0
2018-01-30 14:10:00,25.93,25.95,25.9,25.91,32929.0,21.596,21.6127,21.5711,21.5794,32929.0
2018-01-30 14:15:00,25.9,25.92,25.88,25.88,36328.0,21.5711,21.5877,21.5544,21.5544,36328.0
2018-01-30 14:20:00,25.89,25.89,25.84,25.86,32890.0,21.5627,21.5627,21.5211,21.5377,32890.0
2018-01-30 14:25:00,25.85,25.87,25.84,25.86,31265.0,21.5294,21.5461,21.5211,21.5377,31265.0
2018-01-30 14:30:00,25.87,25.88,25.83,25.85,40376.0,21.5461,21.5544,21.5128,21.5294,40376.0
2018-01-30 14:35:00,25.85,25.9,25.83,25.89,102825.0,21.5294,21.5711,21.5128,21.5627,102825.0
2018-01-30 14:40:00,25.89,25.99,25.89,25.99,116067.0,21.5627,21.646,21.5627,21.646,116067.0
2018-01-30 14:45:00,25.98,25.98,25.94,25.96,29233.0,21.6377,21.6377,21.6044,21.621,29233.0
2018-01-30 14:50:00,25.96,25.98,25.95,25.98,89383.0,21.621,21.6377,21.6127,21.6377,89383.0
2018-01-30 14:55:00,25.98,26.01,25.96,25.99,72761.0,21.6377,21.6627,21.621,21.646,72761.0
2018-01-30 15:00:00,26.0,26.09,25.98,26.08,63747.0,21.6543,21.7293,21.6377,21.721,63747.0
2018-01-30 15:05:00,26.07,26.1,26.07,26.09,38715.0,21.7126,21.7376,21.7126,21.7293,38715.0
2018-01-30 15:10:00,26.08,26.1,26.05,26.08,70350.0,21.721,21.7376,21.696,21.721,70350.0
2018-01-30 15:15:00,26.08,26.1,26.06,26.09,64543.0,21.721,21.7376,21.7043,21.7293,64543.0
2018-01-30 15:20:00,26.08,26.13,26.07,26.12,55896.0,21.721,21.7626,21.7126,21.7543,55896.0
2018-01-30 15:25:00,26.12,26.13,26.07,26.07,55969.0,21.7543,21.7626,21.7126,21.7126,55969.0
2018-01-30 15:30:00,26.08,26.16,26.07,26.16,82016.0,21.721,21.7876,21.7126,21.7876,82016.0
2018-01-30 15:35:00,26.16,26.26,26.15,26.21,107545.0,21.7876,21.8709,21.7793,21.8292,107545.0
2018-01-30 15:40:00,26.21,26.22,26.16,26.17,82937.0,21.8292,21.8376,21.7876,21.7959,82937.0
2018-01-30 15:45:00,26.17,26.21,26.13,26.14,138137.0,21.7959,21.8292,21.7626,21.7709,138137.0
2018-01-30 15:50:00,26.14,26.16,26.09,26.11,150182.0,21.7709,21.7876,21.7293,21.746,150182.0
2018-01-30 15:55:00,26.11,26.18,26.09,26.1,409886.0,21.746,21.8043,21.7293,21.7376,409886.0
2018-01-31 09:30:00,26.11,26.2,26.01,26.01,52030.0,21.771,21.8461,21.6877,21.6877,52030.0
2018-01-31 09:35:00,26.04,26.11,26.03,26.04,35553.0,21.7127,21.771,21.7043,21.7127,35553.0
2018-01-31 09:40:00,26.04,26.1,26.01,26.09,85801.0,21.7127,21.7627,21.6877,21.7544,85801.0
2018-01-31 09:45:00,26.08,26.1,26.01,26.08,87245.0,21.746,21.7627,21.6877,21.746,87245.0
2018-01-31 09:50:00,26.09,26.09,26.02,26.02,72846.0,21.7544,21.7544,21.696,21.696,72846.0
2018-01-31 09:55:00,26.02,26.06,25.82,25.82,160947.0,21.696,21.7293,21.5292,21.5292,160947.0
2018-01-31 10:00:00,25.83,25.96,25.82,25.91,74991.0,21.5376,21.646,21.5292,21.6043,74991.0
2018-01-31 10:05:00,25.9,26.02,25.9,25.95,48808.0,21.5959,21.696,21.5959,21.6376,48808.0
2018-01-31 10:10:00,25.96,26.05,25.92,25.99,114166.0,21.646,21.721,21.6126,21.671,114166.0
2018-01-31 10:15:00,25.98,26.02,25.96,26.0,64028.0,21.6626,21.696,21.646,21.6793,64028.0
2018-01-31 10:20:00,26.0,26.2,25.99,26.2,298962.0,21.6793,21.8461,21.671,21.8461,298962.0
2018-01-31 10:25:00,26.21,26.3,26.13,26.13,186651.0,21.8544,21.9295,21.7877,21.7877,186651.0
2018-01-31 10:30:00,26.11,26.11,25.96,26.02,34268.0,21.771,21.771,21.646,21.696,34268.0
2018-01-31 10:35:00,26.02,26.04,25.93,25.96,66197.0,21.696,21.7127,21.6209,21.646,66197.0
2018-01-31 10:40:00,25.96,25.99,25.91,25.93,51275.0,21.646,21.671,21.6043,21.6209,51275.0
2018-01-31 10:45:00,25.93,25.99,25.93,25.98,40599.0,21.6209,21.671,21.6209,21.6626,40599.0
2018-01-31 10:50:00,25.98,25.99,25.92,25.98,40674.0,21.6626,21.671,21.6126,21.6626,40674.0
2018-01-31 10:55:00,25.97,25.98,25.84,25.88,40732.0,21.6543,21.6626,21.5459,21.5793,40732.0
2018-01-31 11:00:00,25.87,25.88,25.79,25.79,23727.0,21.5709,21.5793,21.5042,21.5042,23727.0
2018-01-31 11:05:00,25.79,25.89,25.78,25.88,104357.0,21.5042,21.5876,21.4959,21.5793,104357.0
2018-01-31 11:10:00,25.88,25.96,25.87,25.92,27377.0,21.5793,21.646,21.5709,21.6126,27377.0
2018-01-31 11:15:00,25.92,25.95,25.9,25.9,33881.0,21.6126,21.6376,21.5959,21.5959,33881.0
2018-01-31 11:20:00,25.89,25.96,25.89,25.92,30731.0,21.5876,21.646,21.5876,21.6126,30731.0
2018-01-31 11:25:00,25.92,25.96,25.92,25.93,18222.0,21.6126,21.646,21.6126,21.6209,18222.0
2018-01-31 11:30:00,25.92,25.97,25.88,25.94,105457.0,21.6126,21.6543,21.5793,21.6293,105457.0
2018-01-31 11:35:00,25.94,25.97,25.93,25.93,13600.0,21.6293,21.6543,21.6209,21.6209,13600.0
2018-01-31 11:40:00,25.93,25.95,25.91,25.92,18040.0,21.6209,21.6376,21.6043,21.6126,18040.0
2018-01-31 11:45:00,25.92,25.94,25.91,25.92,13968.0,21.6126,21.6293,21.6043,21.6126,13968.0
2018-01-31 11:50:00,25.91,25.93,25.87,25.9,31745.0,21.6043,21.6209,21.5709,21.5959,31745.0
2018-01-31 11:55:00,25.9,25.97,25.9,25.94,23102.0,21.5959,21.6543,21.5959,21.6293,23102.0
2018-01-31 12:00:00,25.93,25.93,25.88,25.89,61824.0,21.6209,21.6209,21.5793,21.5876,61824.0
2018-01-31 12:05:00,25.89,25.9,25.86,25.9,29071.0,21.5876,21.5959,21.5626,21.5959,29071.0
2018-01-31 12:10:00,25.89,25.92,25.88,25.92,46283.0,21.5876,21.6126,21.5793,21.6126,46283.0
2018-01-31 12:15:00,25.92,25.92,25.89,25.92,23296.0,21.6126,21.6126,21.5876,21.6126,23296.0
2018-01-31 12:20:00,25.93,25.99,25.92,25.93,17874.0,21.6209,21.671,21.6126,21.6209,17874.0
2018-01-31 12:25:00,25.94,25.95,25.92,25.93,9364.0,21.6293,21.6376,21.6126,21.6209,9364.0
2018-01-31 12:30:00,25.94,25.95,25.93,25.94,14325.0,21.6293,21.6376,21.6209,21.6293,14325.0
2018-01-31 12:35:00,25.93,25.95,25.92,25.92,6380.0,21.6209,21.6376,21.6126,21.6126,6380.0
2018-01-31 12:40:00,25.92,25.93,25.91,25.93,20654.0,21.6126,21.6209,21.6043,21.6209,20654.0
2018-01-31 12:45:00,25.93,25.95,25.93,25.94,9420.0,21.6209,21.6376,21.6209,21.6293,9420.0
2018-01-31 12:50:00,25.93,25.96,25.92,25.95,12684.0,21.6209,21.646,21.6126,21.6376,12684.0
2018-01-31 12:55:00,25.96,26.01,25.95,26.0,38315.0,21.646,21.6877,21.6376,21.6793,38315.0
2018-01-31 13:00:00,25.97,25.99,25.95,25.96,26828.0,21.6543,21.671,21.6376,21.646,26828.0
2018-01-31 13:05:00,25.97,25.98,25.95,25.96,12835.0,21.6543,21.6626,21.6376,21.646,12835.0
2018-01-31 13:10:00,25.95,25.97,25.95,25.97,12224.0,21.6376,21.6543,21.6376,21.6543,12224.0
2018-01-31 13:15:00,25.97,25.98,25.94,25.95,16583.0,21.6543,21.6626,21.6293,21.6376,16583.0
2018-01-31 13:20:00,25.95,25.99,25.95,25.97,36715.0,21.6376,21.671,21.6376,21.6543,36715.0
2018-01-31 13:25:00,25.96,25.97,25.95,25.96,12213.0,21.646,21.6543,21.6376,21.646,12213.0
2018-01-31 13:30:00,25.96,25.98,25.96,25.97,20801.0,21.646,21.6626,21.646,21.6543,20801.0
2018-01-31 13:35:00,25.97,26.0,25.96,26.0,45332.0,21.6543,21.6793,21.646,21.6793,45332.0
2018-01-31 13:40:00,26.01,26.04,26.01,26.02,32560.0,21.6877,21.7127,21.6877,21.696,32560.0
2018-01-31 13:45:00,26.01,26.06,26.01,26.05,19967.0,21.6877,21.7293,21.6877,21.721,19967.0
2018-01-31 13:50:00,26.05,26.07,26.04,26.07,13985.0,21.721,21.7377,21.7127,21.7377,13985.0
2018-01-31 13:55:00,26.06,26.06,26.04,26.05,34585.0,21.7293,21.7293,21.7127,21.721,34585.0
2018-01-31 14:00:00,26.05,26.23,26.04,26.06,62058.0,21.721,21.8711,21.7127,21.7293,62058.0
2018-01-31 14:05:00,26.05,26.14,26.03,26.08,40572.0,21.721,21.7961,21.7043,21.746,40572.0
2018-01-31 14:10:00,26.07,26.07,26.03,26.04,28373.0,21.7377,21.7377,21.7043,21.7127,28373.0
2018-01-31 14:15:00,26.04,26.04,25.99,26.0,35448.0,21.7127,21.7127,21.671,21.6793,35448.0
2018-01-31 14:20:00,26.0,26.03,25.97,25.97,58904.0,21.6793,21.7043,21.6543,21.6543,58904.0
2018-01-31 14:25:00,25.98,26.02,25.97,26.01,29629.0,21.6626,21.696,21.6543,21.6877,29629.0
2018-01-31 14:30:00,26.01,26.04,25.98,25.99,32544.0,21.6877,21.7127,21.6626,21.671,32544.0
2018-01-31 14:35:00,25.99,26.01,25.96,25.99,24704.0,21.671,21.6877,21.646,21.671,24704.0
2018-01-31 14:40:00,25.99,26.03,25.98,26.01,36003.0,21.671,21.7043,21.6626,21.6877,36003.0
2018-01-31 14:45:00,26.02,26.02,25.95,26.0,70637.0,21.696,21.696,21.6376,21.6793,70637.0
2018-01-31 14:50:00,25.99,26.01,25.97,25.99,24437.0,21.671,21.6877,21.6543,21.671,24437.0
2018-01-31 14:55:00,25.99,26.04,25.97,26.02,36011.0,21.671,21.7127,21.6543,21.696,36011.0
2018-01-31 15:00:00,26.01,26.08,25.98,25.99,270378.0,21.6877,21.746,21.6626,21.671,270378.0
2018-01-31 15:05:00,25.99,26.0,25.93,25.97,36304.0,21.671,21.6793,21.6209,21.6543,36304.0
2018-01-31 15:10:00,25.97,26.0,25.94,25.98,42414.0,21.6543,21.6793,21.6293,21.6626,42414.0
2018-01-31 15:15:00,25.97,25.99,25.95,25.96,35017.0,21.6543,21.671,21.6376,21.646,35017.0
2018-01-31 15:20:00,25.96,26.0,25.95,25.99,49849.0,21.646,21.6793,21.6376,21.671,49849.0
2018-01-31 15:25:00,25.98,26.0,25.97,25.99,51971.0,21.6626,21.6793,21.6543,21.671,51971.0
2018-01-31 15:30:00,25.99,26.05,25.98,26.05,60060.0,21.671,21.721,21.6626,21.721,60060.0
2018-01-31 15:35:00,26.04,26.09,26.02,26.04,125077.0,21.7127,21.7544,21.696,21.7127,125077.0
2018-01-31 15:40:00,26.04,26.07,26.02,26.04,99624.0,21.7127,21.7377,21.696,21.7127,99624.0
2018-01-31 15:45:00,26.04,26.07,25.99,25.99,139745.0,21.7127,21.7377,21.671,21.671,139745.0
2018-01-31 15:50:00,26.0,26.05,25.98,26.05,242995.0,21.6793,21.721,21.6626,21.721,242995.0
2018-01-31 15:55:00,26.05,26.07,25.98,26.01,469223.0,21.721,21.7377,21.6626,21.6877,469223.0
2018-02-01 09:30:00,25.89,25.9,25.7,25.84,95476.0,21.5876,21.5959,21.4292,21.5459,95476.0
2018-02-01 09:35:00,25.84,25.95,25.75,25.95,29230.0,21.5459,21.6376,21.4709,21.6376,29230.0
2018-02-01 09:40:00,25.94,26.07,25.92,26.03,31829.0,21.6293,21.7377,21.6126,21.7043,31829.0
2018-02-01 09:45:00,26.03,26.04,25.97,26.01,24908.0,21.7043,21.7127,21.6543,21.6877,24908.0
2018-02-01 09:50:00,26.02,26.11,26.01,26.05,19474.0,21.696,21.771,21.6877,21.721,19474.0
2018-02-01 09:55:00,26.05,26.22,26.04,26.18,22655.0,21.721,21.8628,21.7127,21.8294,22655.0
2018-02-01 10:00:00,26.19,26.19,26.1,26.12,13892.0,21.8377,21.8377,21.7627,21.7794,13892.0
2018-02-01 10:05:00,26.12,26.17,26.09,26.12,37812.0,21.7794,21.8211,21.7544,21.7794,37812.0
2018-02-01 10:10:00,26.11,26.16,26.08,26.15,27128.0,21.771,21.8127,21.746,21.8044,27128.0
2018-02-01 10:15:00,26.15,26.22,26.14,26.19,30788.0,21.8044,21.8628,21.7961,21.8377,30788.0
2018-02-01 10:20:00,26.19,26.29,26.17,26.28,214895.0,21.8377,21.9211,21.8211,21.9128,214895.0
2018-02-01 10:25:00,26.27,26.31,26.21,26.24,614796.0,21.9044,21.9378,21.8544,21.8794,614796.0
2018-02-01 10:30:00,26.25,26.27,26.18,26.21,35482.0,21.8878,21.9044,21.8294,21.8544,35482.0
2018-02-01 10:35:00,26.21,26.38,26.2,26.37,44698.0,21.8544,21.9962,21.8461,21.9878,44698.0
2018-02-01 10:40:00,26.38,26.41,26.28,26.35,114291.0,21.9962,22.0212,21.9128,21.9712,114291.0
2018-02-01 10:45:00,26.36,26.45,26.33,26.45,139401.0,21.9795,22.0545,21.9545,22.0545,139401.0
2018-02-01 10:50:00,26.44,26.45,26.39,26.44,38683.0,22.0462,22.0545,22.0045,22.0462,38683.0
2018-02-01 10:55:00,26.43,26.45,26.39,26.4,28350.0,22.0379,22.0545,22.0045,22.0128,28350.0
2018-02-01 11:00:00,26.4,26.49,26.39,26.48,111539.0,22.0128,22.0879,22.0045,22.0796,111539.0
2018-02-01 11:05:00,26.47,26.54,26.44,26.45,53115.0,22.0712,22.1296,22.0462,22.0545,53115.0
2018-02-01 11:10:00,26.45,26.45,26.43,26.44,16132.0,22.0545,22.0545,22.0379,22.0462,16132.0
2018-02-01 11:15:00,26.44,26.48,26.43,26.46,22780.0,22.0462,22.0796,22.0379,22.0629,22780.0
2018-02-01 11:20:00,26.46,26.46,26.41,26.43,21261.0,22.0629,22.0629,22.0212,22.0379,21261.0
2018-02-01 11:25:00,26.43,26.51,26.39,26.46,65625.0,22.0379,22.1046,22.0045,22.0629,65625.0
2018-02-01 11:30:00,26.45,26.48,26.36,26.37,38990.0,22.0545,22.0796,21.9795,21.9878,38990.0
2018-02-01 11:35:00,26.37,26.48,26.33,26.48,57795.0,21.9878,22.0796,21.9545,22.0796,57795.0
2018-02-01 11:40:00,26.48,26.52,26.48,26.52,20109.0,22.0796,22.1129,22.0796,22.1129,20109.0
2018-02-01 11:45:00,26.52,26.53,26.45,26.47,46951.0,22.1129,22.1212,22.0545,22.0712,46951.0
2018-02-01 11:50:00,26.47,26.51,26.46,26.51,33904.0,22.0712,22.1046,22.0629,22.1046,33904.0
2018-02-01 11:55:00,26.5,26.51,26.45,26.48,35847.0,22.0962,22.1046,22.0545,22.0796,35847.0
2018-02-01 12:00:00,26.48,26.54,26.44,26.51,101715.0,22.0796,22.1296,22.0462,22.1046,101715.0
2018-02-01 12:05:00,26.52,26.57,26.49,26.57,15390.0,22.1129,22.1546,22.0879,22.1546,15390.0
2018-02-01 12:10:00,26.57,26.66,26.56,26.65,24503.0,22.1546,22.2296,22.1463,22.2213,24503.0
2018-02-01 12:15:00,26.66,26.68,26.52,26.53,51706.0,22.2296,22.2463,22.1129,22.1212,51706.0
2018-02-01 12:20:00,26.53,26.54,26.5,26.51,15315.0,22.1212,22.1296,22.0962,22.1046,15315.0
2018-02-01 12:25:00,26.52,26.56,26.47,26.48,45787.0,22.1129,22.1463,22.0712,22.0796,45787.0
2018-02-01 12:30:00,26.49,26.5,26.47,26.48,13731.0,22.0879,22.0962,22.0712,22.0796,13731.0
2018-02-01 12:35:00,26.48,26.48,26.45,26.46,14111.0,22.0796,22.0796,22.0545,22.0629,14111.0
2018-02-01 12:40:00,26.46,26.46,26.4,26.41,79042.0,22.0629,22.0629,22.0128,22.0212,79042.0
2018-02-01 12:45:00,26.4,26.43,26.4,26.4,11202.0,22.0128,22.0379,22.0128,22.0128,11202.0
2018-02-01 12:50:00,26.41,26.41,26.35,26.38,64978.0,22.0212,22.0212,21.9712,21.9962,64978.0
2018-02-01 12:55:00,26.37,26.44,26.37,26.39,30733.0,21.9878,22.0462,21.9878,22.0045,30733.0
2018-02-01 13:00:00,26.4,26.5,26.4,26.49,21493.0,22.0128,22.0962,22.0128,22.0879,21493.0
2018-02-01 13:05:00,26.48,26.49,26.45,26.45,16354.0,22.0796,22.0879,22.0545,22.0545,16354.0
2018-02-01 13:10:00,26.46,26.47,26.44,26.46,9710.0,22.0629,22.0712,22.0462,22.0629,9710.0
2018-02-01 13:15:00,26.46,26.47,26.44,26.46,20794.0,22.0629,22.0712,22.0462,22.0629,20794.0
2018-02-01 13:20:00,26.46,26.49,26.46,26.47,14715.0,22.0629,22.0879,22.0629,22.0712,14715.0
2018-02-01 13:25:00,26.47,26.48,26.46,26.46,19783.0,22.0712,22.0796,22.0629,22.0629,19783.0
2018-02-01 13:30:00,26.47,26.47,26.42,26.42,7507.0,22.0712,22.0712,22.0295,22.0295,7507.0
2018-02-01 13:35:00,26.42,26.44,26.41,26.41,20859.0,22.0295,22.0462,22.0212,22.0212,20859.0
2018-02-01 13:40:00,26.42,26.46,26.4,26.41,39410.0,22.0295,22.0629,22.0128,22.0212,39410.0
2018-02-01 13:45:00,26.41,26.44,26.39,26.43,27516.0,22.0212,22.0462,22.0045,22.0379,27516.0
2018-02-01 13:50:00,26.43,26.46,26.41,26.41,20768.0,22.0379,22.0629,22.0212,22.0212,20768.0
2018-02-01 13:55:00,26.41,26.43,26.39,26.4,25043.0,22.0212,22.0379,22.0045,22.0128,25043.0
2018-02-01 14:00:00,26.41,26.43,26.37,26.39,21324.0,22.0212,22.0379,21.9878,22.0045,21324.0
2018-02-01 14:05:00,26.4,26.44,26.38,26.44,20733.0,22.0128,22.0462,21.9962,22.0462,20733.0
2018-02-01 14:10:00,26.44,26.45,26.39,26.39,26947.0,22.0462,22.0545,22.0045,22.0045,26947.0
2018-02-01 14:15:00,26.39,26.41,26.38,26.39,23474.0,22.0045,22.0212,21.9962,22.0045,23474.0
2018-02-01 14:20:00,26.4,26.41,26.36,26.38,52016.0,22.0128,22.0212,21.9795,21.9962,52016.0
2018-02-01 14:25:00,26.38,26.41,26.36,26.4,39779.0,21.9962,22.0212,21.9795,22.0128,39779.0
2018-02-01 14:30:00,26.4,26.43,26.4,26.43,25804.0,22.0128,22.0379,22.0128,22.0379,25804.0
2018-02-01 14:35:00,26.44,26.46,26.44,26.46,21545.0,22.0462,22.0629,22.0462,22.0629,21545.0
2018-02-01 14:40:00,26.45,26.48,26.44,26.45,20556.0,22.0545,22.0796,22.0462,22.0545,20556.0
2018-02-01 14:45:00,26.45,26.46,26.42,26.44,32992.0,22.0545,22.0629,22.0295,22.0462,32992.0
2018-02-01 14:50:00,26.43,26.44,26.4,26.43,44121.0,22.0379,22.0462,22.0128,22.0379,44121.0
2018-02-01 14:55:00,26.43,26.46,26.42,26.44,59610.0,22.0379,22.0629,22.0295,22.0462,59610.0
2018-02-01 15:00:00,26.44,26.47,26.42,26.43,27735.0,22.0462,22.0712,22.0295,22.0379,27735.0
2018-02-01 15:05:00,26.42,26.43,26.39,26.39,16000.0,22.0295,22.0379,22.0045,22.0045,16000.0
2018-02-01 15:10:00,26.39,26.42,26.37,26.38,42746.0,22.0045,22.0295,21.9878,21.9962,42746.0
2018-02-01 15:15:00,26.38,26.42,26.37,26.4,24999.0,21.9962,22.0295,21.9878,22.0128,24999.0
2018-02-01 15:20:00,26.39,26.39,26.35,26.37,47393.0,22.0045,22.0045,21.9712,21.9878,47393.0
2018-02-01 15:25:00,26.37,26.38,26.33,26.34,23511.0,21.9878,21.9962,21.9545,21.9628,23511.0
2018-02-01 15:30:00,26.33,26.34,26.29,26.32,67998.0,21.9545,21.9628,21.9211,21.9461,67998.0
2018-02-01 15:35:00,26.33,26.42,26.32,26.4,97549.0,21.9545,22.0295,21.9461,22.0128,97549.0
2018-02-01 15:40:00,26.39,26.41,26.32,26.33,52187.0,22.0045,22.0212,21.9461,21.9545,52187.0
2018-02-01 15:45:00,26.33,26.39,26.32,26.36,96536.0,21.9545,22.0045,21.9461,21.9795,96536.0
2018-02-01 15:50:00,26.37,26.39,26.34,26.37,72602.0,21.9878,22.0045,21.9628,21.9878,72602.0
2018-02-01 15:55:00,26.37,26.45,26.36,26.43,214599.0,21.9878,22.0545,21.9795,22.0379,214599.0
2018-02-02 09:30:00,26.15,26.16,25.82,26.02,125193.0,21.8044,21.8127,21.5292,21.696,125193.0
2018-02-02 09:35:00,25.99,26.04,25.89,26.04,60337.0,21.671,21.7127,21.5876,21.7127,60337.0
2018-02-02 09:40:00,26.05,26.06,25.96,25.96,43949.0,21.721,21.7293,21.646,21.646,43949.0
2018-02-02 09:45:00,25.95,25.98,25.83,25.86,73304.0,21.6376,21.6626,21.5376,21.5626,73304.0
2018-02-02 09:50:00,25.88,26.01,25.87,25.97,46438.0,21.5793,21.6877,21.5709,21.6543,46438.0
2018-02-02 09:55:00,25.98,26.03,25.82,25.95,84968.0,21.6626,21.7043,21.5292,21.6376,84968.0
2018-02-02 10:00:00,25.95,26.01,25.83,25.9,88711.0,21.6376,21.6877,21.5376,21.5959,88711.0
2018-02-02 10:05:00,25.89,25.9,25.76,25.79,40737.0,21.5876,21.5959,21.4792,21.5042,40737.0
2018-02-02 10:10:00,25.79,25.83,25.73,25.81,80827.0,21.5042,21.5376,21.4542,21.5209,80827.0
2018-02-02 10:15:00,25.81,25.89,25.81,25.88,41735.0,21.5209,21.5876,21.5209,21.5793,41735.0
2018-02-02 10:20:00,25.87,25.95,25.86,25.9,40548.0,21.5709,21.6376,21.5626,21.5959,40548.0
2018-02-02 10:25:00,25.91,25.93,25.86,25.87,36832.0,21.6043,21.6209,21.5626,21.5709,36832.0
2018-02-02 10:30:00,25.88,25.93,25.86,25.89,48601.0,21.5793,21.6209,21.5626,21.5876,48601.0
2018-02-02 10:35:00,25.89,25.94,25.88,25.9,41995.0,21.5876,21.6293,21.5793,21.5959,41995.0
2018-02-02 10:40:00,25.91,25.94,25.88,25.9,17326.0,21.6043,21.6293,21.5793,21.5959,17326.0
2018-02-02 10:45:00,25.9,25.91,25.86,25.9,88572.0,21.5959,21.6043,21.5626,21.5959,88572.0
2018-02-02 10:50:00,25.9,25.93,25.89,25.9,34741.0,21.5959,21.6209,21.5876,21.5959,34741.0
2018-02-02 10:55:00,25.91,25.97,25.9,25.97,19722.0,21.6043,21.6543,21.5959,21.6543,19722.0
2018-02-02 11:00:00,25.97,26.04,25.96,26.01,42671.0,21.6543,21.7127,21.646,21.6877,42671.0
2018-02-02 11:05:00,26.01,26.02,25.97,25.97,25021.0,21.6877,21.696,21.6543,21.6543,25021.0
2018-02-02 11:10:00,25.96,26.0,25.95,25.99,19373.0,21.646,21.6793,21.6376,21.671,19373.0
2018-02-02 11:15:00,25.99,25.99,25.9,25.9,41110.0,21.671,21.671,21.5959,21.5959,41110.0
2018-02-02 11:20:00,25.9,25.94,25.86,25.93,48261.0,21.5959,21.6293,21.5626,21.6209,48261.0
2018-02-02 11:25:00,25.92,25.96,25.91,25.92,27677.0,21.6126,21.646,21.6043,21.6126,27677.0
2018-02-02 11:30:00,25.92,25.93,25.89,25.9,29628.0,21.6126,21.6209,21.5876,21.5959,29628.0
2018-02-02 11:35:00,25.9,25.93,25.86,25.9,35704.0,21.5959,21.6209,21.5626,21.5959,35704.0
2018-02-02 11:40:00,25.9,25.93,25.87,25.91,22545.0,21.5959,21.6209,21.5709,21.6043,22545.0
2018-02-02 11:45:00,25.9,25.92,25.87,25.88,14784.0,21.5959,21.6126,21.5709,21.5793,14784.0
2018-02-02 11:50:00,25.88,25.91,25.86,25.91,26204.0,21.5793,21.6043,21.5626,21.6043,26204.0
2018-02-02 11:55:00,25.91,25.91,25.85,25.87,26428.0,21.6043,21.6043,21.5542,21.5709,26428.0
2018-02-02 12:00:00,25.87,25.9,25.87,25.88,24446.0,21.5709,21.5959,21.5709,21.5793,24446.0
2018-02-02 12:05:00,25.88,26.04,25.88,26.03,136700.0,21.5793,21.7127,21.5793,21.7043,136700.0
2018-02-02 12:10:00,26.03,26.05,26.0,26.04,16884.0,21.7043,21.721,21.6793,21.7127,16884.0
2018-02-02 12:15:00,26.03,26.08,26.02,26.04,38848.0,21.7043,21.746,21.696,21.7127,38848.0
2018-02-02 12:20:00,26.04,26.11,26.03,26.1,33646.0,21.7127,21.771,21.7043,21.7627,33646.0
2018-02-02 12:25:00,26.11,26.18,26.1,26.18,21195.0,21.771,21.8294,21.7627,21.8294,21195.0
2018-02-02 12:30:00,26.17,26.17,26.12,26.14,15164.0,21.8211,21.8211,21.7794,21.7961,15164.0
2018-02-02 12:35:00,26.14,26.2,26.13,26.18,22616.0,21.7961,21.8461,21.7877,21.8294,22616.0
2018-02-02 12:40:00,26.18,26.2,26.15,26.15,20325.0,21.8294,21.8461,21.8044,21.8044,20325.0
2018-02-02 12:45:00,26.16,26.18,26.15,26.18,15193.0,21.8127,21.8294,21.8044,21.8294,15193.0
2018-02-02 12:50:00,26.17,26.17,26.15,26.15,15193.0,21.8211,21.8211,21.8044,21.8044,15193.0
2018-02-02 12:55:00,26.14,26.19,26.13,26.18,46708.0,21.7961,21.8377,21.7877,21.8294,46708.0
2018-02-02 13:00:00,26.18,26.22,26.17,26.21,36623.0,21.8294,21.8628,21.8211,21.8544,36623.0
2018-02-02 13:05:00,26.21,26.29,26.21,26.28,14836.0,21.8544,21.9211,21.8544,21.9128,14836.0
2018-02-02 13:10:00,26.29,26.31,26.24,26.24,28850.0,21.9211,21.9378,21.8794,21.8794,28850.0
2018-02-02 13:15:00,26.24,26.25,26.22,26.25,25787.0,21.8794,21.8878,21.8628,21.8878,25787.0
2018-02-02 13:20:00,26.24,26.25,26.18,26.22,37823.0,21.8794,21.8878,21.8294,21.8628,37823.0
2018-02-02 13:25:00,26.22,26.28,26.21,26.27,20190.0,21.8628,21.9128,21.8544,21.9044,20190.0
2018-02-02 13:30:00,26.27,26.31,26.25,26.3,29045.0,21.9044,21.9378,21.8878,21.9295,29045.0
2018-02-02 13:35:00,26.29,26.3,26.28,26.3,20650.0,21.9211,21.9295,21.9128,21.9295,20650.0
2018-02-02 13:40:00,26.29,26.31,26.28,26.29,27605.0,21.9211,21.9378,21.9128,21.9211,27605.0
2018-02-02 13:45:00,26.3,26.33,26.28,26.29,24460.0,21.9295,21.9545,21.9128,21.9211,24460.0
2018-02-02 13:50:00,26.3,26.33,26.29,26.33,19628.0,21.9295,21.9545,21.9211,21.9545,19628.0
2018-02-02 13:55:00,26.33,26.36,26.33,26.36,18468.0,21.9545,21.9795,21.9545,21.9795,18468.0
2018-02-02 14:00:00,26.35,26.37,26.34,26.37,26290.0,21.9712,21.9878,21.9628,21.9878,26290.0
2018-02-02 14:05:00,26.37,26.38,26.34,26.38,30055.0,21.9878,21.9962,21.9628,21.9962,30055.0
2018-02-02 14:10:00,26.38,26.38,26.35,26.36,29563.0,21.9962,21.9962,21.9712,21.9795,29563.0
2018-02-02 14:15:00,26.37,26.37,26.28,26.3,49329.0,21.9878,21.9878,21.9128,21.9295,49329.0
2018-02-02 14:20:00,26.32,26.32,26.26,26.29,29904.0,21.9461,21.9461,21.8961,21.9211,29904.0
2018-02-02 14:25:00,26.29,26.35,26.27,26.31,101593.0,21.9211,21.9712,21.9044,21.9378,101593.0
2018-02-02 14:30:00,26.3,26.35,26.3,26.34,30444.0,21.9295,21.9712,21.9295,21.9628,30444.0
2018-02-02 14:35:00,26.34,26.36,26.3,26.34,45580.0,21.9628,21.9795,21.9295,21.9628,45580.0
2018-02-02 14:40:00,26.34,26.34,26.32,26.34,14196.0,21.9628,21.9628,21.9461,21.9628,14196.0
2018-02-02 14:45:00,26.33,26.34,26.29,26.3,63807.0,21.9545,21.9628,21.9211,21.9295,63807.0
2018-02-02 14:50:00,26.3,26.34,26.29,26.33,24300.0,21.9295,21.9628,21.9211,21.9545,24300.0
2018-02-02 14:55:00,26.33,26.33,26.28,26.29,37588.0,21.9545,21.9545,21.9128,21.9211,37588.0
2018-02-02 15:00:00,26.29,26.31,26.26,26.29,81478.0,21.9211,21.9378,21.8961,21.9211,81478.0
2018-02-02 15:05:00,26.3,26.3,26.19,26.2,53616.0,21.9295,21.9295,21.8377,21.8461,53616.0
2018-02-02 15:10:00,26.2,26.23,26.19,26.21,31005.0,21.8461,21.8711,21.8377,21.8544,31005.0
2018-02-02 15:15:00,26.21,26.23,26.19,26.2,32419.0,21.8544,21.8711,21.8377,21.8461,32419.0
2018-02-02 15:20:00,26.2,26.22,26.2,26.21,35225.0,21.8461,21.8628,21.8461,21.8544,35225.0
2018-02-02 15:25:00,26.22,26.24,26.19,26.21,54081.0,21.8628,21.8794,21.8377,21.8544,54081.0
2018-02-02 15:30:00,26.21,26.31,26.19,26.3,129511.0,21.8544,21.9378,21.8377,21.9295,129511.0
2018-02-02 15:35:00,26.31,26.31,26.25,26.25,105215.0,21.9378,21.9378,21.8878,21.8878,105215.0
2018-02-02 15:40:00,26.25,26.25,26.19,26.24,174228.0,21.8878,21.8878,21.8377,21.8794,174228.0
2018-02-02 15:45:00,26.24,26.25,26.2,26.23,150416.0,21.8794,21.8878,21.8461,21.8711,150416.0
2018-02-02 15:50:00,26.24,26.24,26.19,26.2,212841.0,21.8794,21.8794,21.8377,21.8461,212841.0
2018-02-02 15:55:00,26.21,26.24,26.18,26.19,307511.0,21.8544,21.8794,21.8294,21.8377,307511.0
2018-02-05 09:30:00,26.02,26.06,25.8,25.86,51955.0,21.696,21.7293,21.5126,21.5626,51955.0
2018-02-05 09:35:00,25.84,25.96,25.76,25.93,43651.0,21.5459,21.646,21.4792,21.6209,43651.0
2018-02-05 09:40:00,25.92,26.03,25.87,25.88,28342.0,21.6126,21.7043,21.5709,21.5793,28342.0
2018-02-05 09:45:00,25.88,25.93,25.84,25.9,53663.0,21.5793,21.6209,21.5459,21.5959,53663.0
2018-02-05 09:50:00,25.9,25.9,25.84,25.86,60042.0,21.5959,21.5959,21.5459,21.5626,60042.0
2018-02-05 09:55:00,25.86,25.89,25.77,25.77,78410.0,21.5626,21.5876,21.4875,21.4875,78410.0
2018-02-05 10:00:00,25.8,25.8,25.74,25.78,92471.0,21.5126,21.5126,21.4625,21.4959,92471.0
2018-02-05 10:05:00,25.79,25.91,25.77,25.9,78230.0,21.5042,21.6043,21.4875,21.5959,78230.0
2018-02-05 10:10:00,25.9,25.91,25.81,25.81,44867.0,21.5959,21.6043,21.5209,21.5209,44867.0
2018-02-05 10:15:00,25.81,25.88,25.8,25.87,33488.0,21.5209,21.5793,21.5126,21.5709,33488.0
2018-02-05 10:20:00,25.87,25.97,25.86,25.96,136395.0,21.5709,21.6543,21.5626,21.646,136395.0
2018-02-05 10:25:00,25.96,25.99,25.92,25.94,15103.0,21.646,21.671,21.6126,21.6293,15103.0
2018-02-05 10:30:00,25.95,25.96,25.93,25.95,17361.0,21.6376,21.646,21.6209,21.6376,17361.0
2018-02-05 10:35:00,25.95,25.99,25.94,25.99,20484.0,21.6376,21.671,21.6293,21.671,20484.0
2018-02-05 10:40:00,25.99,26.02,25.97,25.99,19743.0,21.671,21.696,21.6543,21.671,19743.0
2018-02-05 10:45:00,25.99,26.02,25.98,26.02,22851.0,21.671,21.696,21.6626,21.696,22851.0
2018-02-05 10:50:00,26.02,26.07,26.02,26.07,17378.0,21.696,21.7377,21.696,21.7377,17378.0
2018-02-05 10:55:00,26.07,26.14,26.07,26.1,49125.0,21.7377,21.7961,21.7377,21.7627,49125.0
2018-02-05 11:00:00,26.1,26.12,26.07,26.09,18337.0,21.7627,21.7794,21.7377,21.7544,18337.0
2018-02-05 11:05:00,26.08,26.11,26.06,26.07,13007.0,21.746,21.771,21.7293,21.7377,13007.0
2018-02-05 11:10:00,26.07,26.08,26.01,26.01,61444.0,21.7377,21.746,21.6877,21.6877,61444.0
2018-02-05 11:15:00,26.01,26.04,25.98,26.02,21772.0,21.6877,21.7127,21.6626,21.696,21772.0
2018-02-05 11:20:00,26.02,26.06,26.02,26.06,17258.0,21.696,21.7293,21.696,21.7293,17258.0
2018-02-05 11:25:00,26.07,26.09,26.02,26.04,37147.0,21.7377,21.7544,21.696,21.7127,37147.0
2018-02-05 11:30:00,26.05,26.06,26.02,26.06,13486.0,21.721,21.7293,21.696,21.7293,13486.0
2018-02-05 11:35:00,26.05,26.06,26.02,26.04,25704.0,21.721,21.7293,21.696,21.7127,25704.0
2018-02-05 11:40:00,26.04,26.05,25.99,26.0,67408.0,21.7127,21.721,21.671,21.6793,67408.0
2018-02-05 11:45:00,26.0,26.0,25.98,25.99,21065.0,21.6793,21.6793,21.6626,21.671,21065.0
2018-02-05 11:50:00,25.98,25.99,25.93,25.93,89801.0,21.6626,21.671,21.6209,21.6209,89801.0
2018-02-05 11:55:00,25.93,25.96,25.91,25.93,47879.0,21.6209,21.646,21.6043,21.6209,47879.0
2018-02-05 12:00:00,25.93,25.93,25.8,25.8,67088.0,21.6209,21.6209,21.5126,21.5126,67088.0
2018-02-05 12:05:00,25.8,25.86,25.79,25.84,87495.0,21.5126,21.5626,21.5042,21.5459,87495.0
2018-02-05 12:10:00,25.84,25.87,25.84,25.85,28148.0,21.5459,21.5709,21.5459,21.5542,28148.0
2018-02-05 12:15:00,25.85,25.86,25.77,25.77,21185.0,21.5542,21.5626,21.4875,21.4875,21185.0
2018-02-05 12:20:00,25.76,25.77,25.7,25.72,40276.0,21.4792,21.4875,21.4292,21.4458,40276.0
2018-02-05 12:25:00,25.73,25.77,25.72,25.74,71142.0,21.4542,21.4875,21.4458,21.4625,71142.0
2018-02-05 12:30:00,25.73,25.83,25.72,25.81,27391.0,21.4542,21.5376,21.4458,21.5209,27391.0
2018-02-05 12:35:00,25.82,25.85,25.79,25.85,16643.0,21.5292,21.5542,21.5042,21.5542,16643.0
2018-02-05 12:40:00,25.84,25.89,25.83,25.84,23380.0,21.5459,21.5876,21.5376,21.5459,23380.0
2018-02-05 12:45:00,25.84,25.87,25.84,25.86,20941.0,21.5459,21.5709,21.5459,21.5626,20941.0
2018-02-05 12:50:00,25.86,25.91,25.86,25.89,25323.0,21.5626,21.6043,21.5626,21.5876,25323.0
2018-02-05 12:55:00,25.89,25.91,25.88,25.89,28474.0,21.5876,21.6043,21.5793,21.5876,28474.0
2018-02-05 13:00:00,25.89,25.89,25.7,25.7,222374.0,21.5876,21.5876,21.4292,21.4292,222374.0
2018-02-05 13:05:00,25.7,25.74,25.65,25.66,28886.0,21.4292,21.4625,21.3875,21.3958,28886.0
2018-02-05 13:10:00,25.65,25.74,25.65,25.74,91688.0,21.3875,21.4625,21.3875,21.4625,91688.0
2018-02-05 13:15:00,25.73,25.76,25.7,25.71,61656.0,21.4542,21.4792,21.4292,21.4375,61656.0
2018-02-05 13:20:00,25.71,25.74,25.69,25.71,20677.0,21.4375,21.4625,21.4208,21.4375,20677.0
2018-02-05 13:25:00,25.71,25.71,25.65,25.68,55607.0,21.4375,21.4375,21.3875,21.4125,55607.0
2018-02-05 13:30:00,25.68,25.71,25.67,25.67,18026.0,21.4125,21.4375,21.4042,21.4042,18026.0
2018-02-05 13:35:00,25.68,25.7,25.61,25.62,40337.0,21.4125,21.4292,21.3541,21.3625,40337.0
2018-02-05 13:40:00,25.63,25.68,25.6,25.65,173707.0,21.3708,21.4125,21.3458,21.3875,173707.0
2018-02-05 13:45:00,25.64,25.66,25.61,25.62,18296.0,21.3791,21.3958,21.3541,21.3625,18296.0
2018-02-05 13:50:00,25.62,25.62,25.55,25.56,42501.0,21.3625,21.3625,21.3041,21.3124,42501.0
2018-02-05 13:55:00,25.55,25.61,25.55,25.6,44942.0,21.3041,21.3541,21.3041,21.3458,44942.0
2018-02-05 14:00:00,25.61,25.61,25.55,25.55,88726.0,21.3541,21.3541,21.3041,21.3041,88726.0
2018-02-05 14:05:00,25.55,25.57,25.52,25.54,39112.0,21.3041,21.3208,21.2791,21.2958,39112.0
2018-02-05 14:10:00,25.53,25.55,25.52,25.55,19193.0,21.2874,21.3041,21.2791,21.3041,19193.0
2018-02-05 14:15:00,25.55,25.55,25.44,25.49,38956.0,21.3041,21.3041,21.2124,21.2541,38956.0
2018-02-05 14:20:00,25.48,25.51,25.44,25.45,40961.0,21.2457,21.2707,21.2124,21.2207,40961.0
2018-02-05 14:25:00,25.45,25.46,25.42,25.44,29174.0,21.2207,21.2291,21.1957,21.2124,29174.0
2018-02-05 14:30:00,25.43,25.47,25.38,25.41,115223.0,21.204,21.2374,21.1623,21.1874,115223.0
2018-02-05 14:35:00,25.41,25.48,25.38,25.47,56519.0,21.1874,21.2457,21.1623,21.2374,56519.0
2018-02-05 14:40:00,25.47,25.52,25.41,25.43,39340.0,21.2374,21.2791,21.1874,21.204,39340.0
2018-02-05 14:45:00,25.44,25.47,25.39,25.4,47314.0,21.2124,21.2374,21.1707,21.179,47314.0
2018-02-05 14:50:00,25.39,25.44,25.36,25.39,57732.0,21.1707,21.2124,21.1457,21.1707,57732.0
2018-02-05 14:55:00,25.4,25.42,25.29,25.3,49467.0,21.179,21.1957,21.0873,21.0956,49467.0
2018-02-05 15:00:00,25.3,25.32,25.24,25.25,78038.0,21.0956,21.1123,21.0456,21.054,78038.0
2018-02-05 15:05:00,25.25,25.29,25.1,25.16,131999.0,21.054,21.0873,20.9289,20.9789,131999.0
2018-02-05 15:10:00,25.16,25.25,25.08,25.12,141656.0,20.9789,21.054,20.9122,20.9456,141656.0
2018-02-05 15:15:00,25.13,25.27,25.1,25.15,81583.0,20.9539,21.0706,20.9289,20.9706,81583.0
2018-02-05 15:20:00,25.15,25.24,25.12,25.2,96698.0,20.9706,21.0456,20.9456,21.0123,96698.0
2018-02-05 15:25:00,25.21,25.27,25.17,25.23,100346.0,21.0206,21.0706,20.9872,21.0373,100346.0
2018-02-05 15:30:00,25.24,25.27,25.15,25.2,145383.0,21.0456,21.0706,20.9706,21.0123,145383.0
2018-02-05 15:35:00,25.19,25.22,25.11,25.14,118170.0,21.0039,21.0289,20.9372,20.9622,118170.0
2018-02-05 15:40:00,25.14,25.21,25.07,25.14,132322.0,20.9622,21.0206,20.9039,20.9622,132322.0
2018-02-05 15:45:00,25.14,25.19,25.1,25.11,159801.0,20.9622,21.0039,20.9289,20.9372,159801.0
2018-02-05 15:50:00,25.1,25.17,25.1,25.13,220517.0,20.9289,20.9872,20.9289,20.9539,220517.0
2018-02-05 15:55:00,25.13,25.28,25.12,25.15,646350.0,20.9539,21.079,20.9456,20.9706,646350.0
2018-02-06 09:30:00,24.63,24.65,24.15,24.19,124917.0,20.537,20.5537,20.1368,20.1701,124917.0
2018-02-06 09:35:00,24.19,24.61,24.17,24.6,54960.0,20.1701,20.5203,20.1534,20.512,54960.0
2018-02-06 09:40:00,24.6,24.8,24.52,24.75,65788.0,20.512,20.6787,20.4453,20.637,65788.0
2018-02-06 09:45:00,24.75,24.92,24.7,24.87,95379.0,20.637,20.7788,20.5954,20.7371,95379.0
2018-02-06 09:50:00,24.88,24.94,24.85,24.93,43935.0,20.7454,20.7955,20.7204,20.7871,43935.0
2018-02-06 09:55:00,24.92,25.03,24.86,24.91,129274.0,20.7788,20.8705,20.7288,20.7705,129274.0
2018-02-06 10:00:00,24.91,24.99,24.85,24.99,132546.0,20.7705,20.8372,20.7204,20.8372,132546.0
2018-02-06 10:05:00,24.99,25.03,24.88,24.89,55332.0,20.8372,20.8705,20.7454,20.7538,55332.0
2018-02-06 10:10:00,24.89,25.0,24.87,24.96,84403.0,20.7538,20.8455,20.7371,20.8121,84403.0
2018-02-06 10:15:00,24.95,24.98,24.84,24.91,184724.0,20.8038,20.8288,20.7121,20.7705,184724.0
2018-02-06 10:20:00,24.92,25.03,24.91,24.94,50224.0,20.7788,20.8705,20.7705,20.7955,50224.0
2018-02-06 10:25:00,24.93,24.97,24.76,24.78,54936.0,20.7871,20.8205,20.6454,20.6621,54936.0
2018-02-06 10:30:00,24.77,24.82,24.71,24.73,53355.0,20.6537,20.6954,20.6037,20.6204,53355.0
2018-02-06 10:35:00,24.71,24.72,24.5,24.55,31466.0,20.6037,20.612,20.4286,20.4703,31466.0
2018-02-06 10:40:00,24.54,24.58,24.32,24.43,180684.0,20.4619,20.4953,20.2785,20.3702,180684.0
2018-02-06 10:45:00,24.44,24.55,24.38,24.43,73117.0,20.3786,20.4703,20.3285,20.3702,73117.0
2018-02-06 10:50:00,24.42,24.61,24.37,24.61,116334.0,20.3619,20.5203,20.3202,20.5203,116334.0
2018-02-06 10:55:00,24.6,24.61,24.43,24.44,40506.0,20.512,20.5203,20.3702,20.3786,40506.0
2018-02-06 11:00:00,24.44,24.46,24.38,24.41,59547.0,20.3786,20.3952,20.3285,20.3535,59547.0
2018-02-06 11:05:00,24.41,24.48,24.35,24.37,77617.0,20.3535,20.4119,20.3035,20.3202,77617.0
2018-02-06 11:10:00,24.35,24.47,24.31,24.34,82008.0,20.3035,20.4036,20.2702,20.2952,82008.0
2018-02-06 11:15:00,24.34,24.43,24.31,24.42,89669.0,20.2952,20.3702,20.2702,20.3619,89669.0
2018-02-06 11:20:00,24.42,24.56,24.4,24.54,77507.0,20.3619,20.4786,20.3452,20.4619,77507.0
2018-02-06 11:25:00,24.53,24.65,24.5,24.61,125290.0,20.4536,20.5537,20.4286,20.5203,125290.0
2018-02-06 11:30:00,24.6,24.61,24.48,24.49,89631.0,20.512,20.5203,20.4119,20.4202,89631.0
2018-02-06 11:35:00,24.49,24.66,24.48,24.64,54081.0,20.4202,20.562,20.4119,20.5453,54081.0
2018-02-06 11:40:00,24.64,24.69,24.61,24.69,57535.0,20.5453,20.587,20.5203,20.587,57535.0
2018-02-06 11:45:00,24.68,24.71,24.63,24.71,35820.0,20.5787,20.6037,20.537,20.6037,35820.0
2018-02-06 11:50:00,24.71,24.78,24.69,24.75,72268.0,20.6037,20.6621,20.587,20.637,72268.0
2018-02-06 11:55:00,24.76,24.8,24.75,24.78,59942.0,20.6454,20.6787,20.637,20.6621,59942.0
2018-02-06 12:00:00,24.79,24.79,24.72,24.76,47959.0,20.6704,20.6704,20.612,20.6454,47959.0
2018-02-06 12:05:00,24.76,24.8,24.74,24.79,37715.0,20.6454,20.6787,20.6287,20.6704,37715.0
2018-02-06 12:10:00,24.78,24.84,24.73,24.83,40770.0,20.6621,20.7121,20.6204,20.7037,40770.0
2018-02-06 12:15:00,24.83,24.88,24.79,24.8,65142.0,20.7037,20.7454,20.6704,20.6787,65142.0
2018-02-06 12:20:00,24.81,24.85,24.78,24.83,48923.0,20.6871,20.7204,20.6621,20.7037,48923.0
2018-02-06 12:25:00,24.83,24.95,24.82,24.93,40014.0,20.7037,20.8038,20.6954,20.7871,40014.0
2018-02-06 12:30:00,24.93,24.98,24.89,24.94,60568.0,20.7871,20.8288,20.7538,20.7955,60568.0
2018-02-06 12:35:00,24.94,25.02,24.88,25.02,70951.0,20.7955,20.8622,20.7454,20.8622,70951.0
2018-02-06 12:40:00,25.01,25.03,24.96,25.01,68192.0,20.8538,20.8705,20.8121,20.8538,68192.0
2018-02-06 12:45:00,25.01,25.06,24.98,25.03,67866.0,20.8538,20.8955,20.8288,20.8705,67866.0
2018-02-06 12:50:00,25.03,25.07,24.97,25.03,52107.0,20.8705,20.9039,20.8205,20.8705,52107.0
2018-02-06 12:55:00,25.03,25.12,25.02,25.11,34465.0,20.8705,20.9456,20.8622,20.9372,34465.0
2018-02-06 13:00:00,25.11,25.11,24.94,24.95,45903.0,20.9372,20.9372,20.7955,20.8038,45903.0
2018-02-06 13:05:00,24.96,25.0,24.95,24.96,24666.0,20.8121,20.8455,20.8038,20.8121,24666.0
2018-02-06 13:10:00,24.96,25.09,24.96,25.09,41018.0,20.8121,20.9205,20.8121,20.9205,41018.0
2018-02-06 13:15:00,25.08,25.09,25.03,25.05,30325.0,20.9122,20.9205,20.8705,20.8872,30325.0
2018-02-06 13:20:00,25.05,25.07,24.99,25.0,17391.0,20.8872,20.9039,20.8372,20.8455,17391.0
2018-02-06 13:25:00,24.99,25.02,24.95,24.99,28896.0,20.8372,20.8622,20.8038,20.8372,28896.0
2018-02-06 13:30:00,24.99,24.99,24.92,24.94,68959.0,20.8372,20.8372,20.7788,20.7955,68959.0
2018-02-06 13:35:00,24.94,25.0,24.92,24.99,43154.0,20.7955,20.8455,20.7788,20.8372,43154.0
2018-02-06 13:40:00,24.98,25.02,24.95,25.01,663726.0,20.8288,20.8622,20.8038,20.8538,663726.0
2018-02-06 13:45:00,25.0,25.06,24.95,25.02,97588.0,20.8455,20.8955,20.8038,20.8622,97588.0
2018-02-06 13:50:00,25.01,25.03,25.01,25.02,78166.0,20.8538,20.8705,20.8538,20.8622,78166.0
2018-02-06 13:55:00,25.02,25.04,25.01,25.02,98056.0,20.8622,20.8789,20.8538,20.8622,98056.0
2018-02-06 14:00:00,25.02,25.05,25.0,25.05,144430.0,20.8622,20.8872,20.8455,20.8872,144430.0
2018-02-06 14:05:00,25.05,25.05,24.93,24.95,162014.0,20.8872,20.8872,20.7871,20.8038,162014.0
2018-02-06 14:10:00,24.95,25.0,24.94,24.97,66591.0,20.8038,20.8455,20.7955,20.8205,66591.0
2018-02-06 14:15:00,24.97,25.01,24.95,25.0,124999.0,20.8205,20.8538,20.8038,20.8455,124999.0
2018-02-06 14:20:00,25.01,25.05,24.99,25.02,119465.0,20.8538,20.8872,20.8372,20.8622,119465.0
2018-02-06 14:25:00,25.01,25.03,25.0,25.01,53303.0,20.8538,20.8705,20.8455,20.8538,53303.0
2018-02-06 14:30:00,25.01,25.07,24.99,25.05,67764.0,20.8538,20.9039,20.8372,20.8872,67764.0
2018-02-06 14:35:00,25.06,25.14,25.05,25.12,72294.0,20.8955,20.9622,20.8872,20.9456,72294.0
2018-02-06 14:40:00,25.12,25.17,25.11,25.16,54336.0,20.9456,20.9872,20.9372,20.9789,54336.0
2018-02-06 14:45:00,25.16,25.3,25.14,25.28,73497.0,20.9789,21.0956,20.9622,21.079,73497.0
2018-02-06 14:50:00,25.3,25.36,25.29,25.34,94270.0,21.0956,21.1457,21.0873,21.129,94270.0
2018-02-06 14:55:00,25.36,25.44,25.34,25.44,54999.0,21.1457,21.2124,21.129,21.2124,54999.0
2018-02-06 15:00:00,25.43,25.56,25.43,25.55,125749.0,21.204,21.3124,21.204,21.3041,125749.0
2018-02-06 15:05:00,25.56,25.61,25.53,25.61,90339.0,21.3124,21.3541,21.2874,21.3541,90339.0
2018-02-06 15:10:00,25.61,25.62,25.52,25.52,181924.0,21.3541,21.3625,21.2791,21.2791,181924.0
2018-02-06 15:15:00,25.52,25.56,25.4,25.4,123635.0,21.2791,21.3124,21.179,21.179,123635.0
2018-02-06 15:20:00,25.41,25.47,25.3,25.32,112632.0,21.1874,21.2374,21.0956,21.1123,112632.0
2018-02-06 15:25:00,25.32,25.5,25.31,25.49,109513.0,21.1123,21.2624,21.104,21.2541,109513.0
2018-02-06 15:30:00,25.49,25.64,25.47,25.6,144636.0,21.2541,21.3791,21.2374,21.3458,144636.0
2018-02-06 15:35:00,25.59,25.66,25.56,25.63,97249.0,21.3375,21.3958,21.3124,21.3708,97249.0
2018-02-06 15:40:00,25.63,25.69,25.59,25.6,125726.0,21.3708,21.4208,21.3375,21.3458,125726.0
2018-02-06 15:45:00,25.6,25.62,25.42,25.45,207806.0,21.3458,21.3625,21.1957,21.2207,207806.0
2018-02-06 15:50:00,25.45,25.52,25.42,25.49,152536.0,21.2207,21.2791,21.1957,21.2541,152536.0
2018-02-06 15:55:00,25.49,25.54,25.45,25.51,385359.0,21.2541,21.2958,21.2207,21.2707,385359.0
2018-02-07 09:30:00,26.73,26.89,26.55,26.56,462668.0,22.288,22.4214,22.1379,22.1463,462668.0
2018-02-07 09:35:00,26.56,27.0,26.28,26.54,1081542.0,22.1463,22.5131,21.9128,22.1296,1081542.0
2018-02-07 09:40:00,26.54,27.04,26.51,26.9,396467.0,22.1296,22.5465,22.1046,22.4298,396467.0
2018-02-07 09:45:00,26.9,26.92,26.63,26.66,169578.0,22.4298,22.4464,22.2046,22.2296,169578.0
2018-02-07 09:50:00,26.66,26.67,26.5,26.6,170640.0,22.2296,22.238,22.0962,22.1796,170640.0
2018-02-07 09:55:00,26.62,26.73,26.62,26.63,74930.0,22.1963,22.288,22.1963,22.2046,74930.0
2018-02-07 10:00:00,26.62,26.85,26.6,26.83,124643.0,22.1963,22.3881,22.1796,22.3714,124643.0
2018-02-07 10:05:00,26.83,27.04,26.76,26.93,271491.0,22.3714,22.5465,22.313,22.4548,271491.0
2018-02-07 10:10:00,26.91,27.02,26.7,26.86,214436.0,22.4381,22.5298,22.263,22.3964,214436.0
2018-02-07 10:15:00,26.86,26.96,26.79,26.93,172578.0,22.3964,22.4798,22.338,22.4548,172578.0
2018-02-07 10:20:00,26.92,27.0,26.8,26.82,178988.0,22.4464,22.5131,22.3464,22.363,178988.0
2018-02-07 10:25:00,26.81,26.81,26.71,26.74,64788.0,22.3547,22.3547,22.2713,22.2963,64788.0
2018-02-07 10:30:00,26.74,26.76,26.6,26.64,52177.0,22.2963,22.313,22.1796,22.213,52177.0
2018-02-07 10:35:00,26.65,26.68,26.58,26.68,67726.0,22.2213,22.2463,22.1629,22.2463,67726.0
2018-02-07 10:40:00,26.68,26.7,26.65,26.67,64126.0,22.2463,22.263,22.2213,22.238,64126.0
2018-02-07 10:45:00,26.66,26.68,26.62,26.63,122243.0,22.2296,22.2463,22.1963,22.2046,122243.0
2018-02-07 10:50:00,26.64,26.68,26.62,26.65,62205.0,22.213,22.2463,22.1963,22.2213,62205.0
2018-02-07 10:55:00,26.64,26.67,26.6,26.66,106697.0,22.213,22.238,22.1796,22.2296,106697.0
2018-02-07 11:00:00,26.66,26.76,26.66,26.71,61013.0,22.2296,22.313,22.2296,22.2713,61013.0
2018-02-07 11:05:00,26.71,26.84,26.7,26.84,58257.0,22.2713,22.3797,22.263,22.3797,58257.0
2018-02-07 11:10:00,26.83,26.87,26.81,26.87,52465.0,22.3714,22.4047,22.3547,22.4047,52465.0
2018-02-07 11:15:00,26.86,26.88,26.85,26.86,153126.0,22.3964,22.4131,22.3881,22.3964,153126.0
2018-02-07 11:20:00,26.85,26.86,26.67,26.69,30585.0,22.3881,22.3964,22.238,22.2547,30585.0
2018-02-07 11:25:00,26.7,26.71,26.62,26.63,17700.0,22.263,22.2713,22.1963,22.2046,17700.0
2018-02-07 11:30:00,26.62,26.68,26.6,26.66,61576.0,22.1963,22.2463,22.1796,22.2296,61576.0
2018-02-07 11:35:00,26.66,26.67,26.48,26.5,38587.0,22.2296,22.238,22.0796,22.0962,38587.0
2018-02-07 11:40:00,26.5,26.5,26.4,26.43,41344.0,22.0962,22.0962,22.0128,22.0379,41344.0
2018-02-07 11:45:00,26.43,26.44,26.38,26.4,30412.0,22.0379,22.0462,21.9962,22.0128,30412.0
2018-02-07 11:50:00,26.39,26.45,26.37,26.43,36526.0,22.0045,22.0545,21.9878,22.0379,36526.0
2018-02-07 11:55:00,26.43,26.48,26.4,26.47,35764.0,22.0379,22.0796,22.0128,22.0712,35764.0
2018-02-07 12:00:00,26.48,26.54,26.47,26.5,43394.0,22.0796,22.1296,22.0712,22.0962,43394.0
2018-02-07 12:05:00,26.49,26.5,26.35,26.35,33683.0,22.0879,22.0962,21.9712,21.9712,33683.0
2018-02-07 12:10:00,26.36,26.39,26.3,26.33,50435.0,21.9795,22.0045,21.9295,21.9545,50435.0
2018-02-07 12:15:00,26.34,26.38,26.32,26.37,132795.0,21.9628,21.9962,21.9461,21.9878,132795.0
2018-02-07 12:20:00,26.37,26.38,26.13,26.15,85686.0,21.9878,21.9962,21.7877,21.8044,85686.0
2018-02-07 12:25:00,26.15,26.15,25.89,25.89,112189.0,21.8044,21.8044,21.5876,21.5876,112189.0
2018-02-07 12:30:00,25.89,25.95,25.82,25.95,157390.0,21.5876,21.6376,21.5292,21.6376,157390.0
2018-02-07 12:35:00,25.94,26.02,25.94,25.95,127398.0,21.6293,21.696,21.6293,21.6376,127398.0
2018-02-07 12:40:00,25.95,25.95,25.74,25.74,112784.0,21.6376,21.6376,21.4625,21.4625,112784.0
2018-02-07 12:45:00,25.75,25.83,25.6,25.6,110082.0,21.4709,21.5376,21.3458,21.3458,110082.0
2018-02-07 12:50:00,25.6,25.63,25.57,25.58,123039.0,21.3458,21.3708,21.3208,21.3291,123039.0
2018-02-07 12:55:00,25.58,25.63,25.52,25.58,77403.0,21.3291,21.3708,21.2791,21.3291,77403.0
2018-02-07 13:00:00,25.59,25.63,25.51,25.54,220247.0,21.3375,21.3708,21.2707,21.2958,220247.0
2018-02-07 13:05:00,25.53,25.53,25.38,25.44,212064.0,21.2874,21.2874,21.1623,21.2124,212064.0
2018-02-07 13:10:00,25.44,25.46,25.33,25.38,217562.0,21.2124,21.2291,21.1207,21.1623,217562.0
2018-02-07 13:15:00,25.37,25.46,25.32,25.46,103443.0,21.154,21.2291,21.1123,21.2291,103443.0
2018-02-07 13:20:00,25.46,25.54,25.41,25.43,95321.0,21.2291,21.2958,21.1874,21.204,95321.0
2018-02-07 13:25:00,25.43,25.5,25.4,25.47,105018.0,21.204,21.2624,21.179,21.2374,105018.0
2018-02-07 13:30:00,25.47,25.62,25.43,25.6,110856.0,21.2374,21.3625,21.204,21.3458,110856.0
2018-02-07 13:35:00,25.6,25.68,25.56,25.64,91722.0,21.3458,21.4125,21.3124,21.3791,91722.0
2018-02-07 13:40:00,25.64,25.73,25.63,25.71,80849.0,21.3791,21.4542,21.3708,21.4375,80849.0
2018-02-07 13:45:00,25.71,25.72,25.63,25.68,66327.0,21.4375,21.4458,21.3708,21.4125,66327.0
2018-02-07 13:50:00,25.68,25.7,25.62,25.64,70517.0,21.4125,21.4292,21.3625,21.3791,70517.0
2018-02-07 13:55:00,25.64,25.68,25.63,25.67,73802.0,21.3791,21.4125,21.3708,21.4042,73802.0
2018-02-07 14:00:00,25.67,25.68,25.63,25.67,92231.0,21.4042,21.4125,21.3708,21.4042,92231.0
2018-02-07 14:05:00,25.68,25.75,25.66,25.71,41534.0,21.4125,21.4709,21.3958,21.4375,41534.0
2018-02-07 14:10:00,25.72,25.83,25.7,25.81,86741.0,21.4458,21.5376,21.4292,21.5209,86741.0
2018-02-07 14:15:00,25.81,25.88,25.8,25.87,74896.0,21.5209,21.5793,21.5126,21.5709,74896.0
2018-02-07 14:20:00,25.87,25.88,25.85,25.85,177604.0,21.5709,21.5793,21.5542,21.5542,177604.0
2018-02-07 14:25:00,25.86,25.94,25.85,25.94,85615.0,21.5626,21.6293,21.5542,21.6293,85615.0
2018-02-07 14:30:00,25.93,25.99,25.85,25.87,82442.0,21.6209,21.671,21.5542,21.5709,82442.0
2018-02-07 14:35:00,25.87,25.88,25.74,25.76,77677.0,21.5709,21.5793,21.4625,21.4792,77677.0
2018-02-07 14:40:00,25.75,25.79,25.73,25.76,61475.0,21.4709,21.5042,21.4542,21.4792,61475.0
2018-02-07 14:45:00,25.77,25.79,25.66,25.7,82197.0,21.4875,21.5042,21.3958,21.4292,82197.0
2018-02-07 14:50:00,25.68,25.73,25.62,25.71,92305.0,21.4125,21.4542,21.3625,21.4375,92305.0
2018-02-07 14:55:00,25.7,25.71,25.65,25.66,83989.0,21.4292,21.4375,21.3875,21.3958,83989.0
2018-02-07 15:00:00,25.66,25.72,25.65,25.7,106537.0,21.3958,21.4458,21.3875,21.4292,106537.0
2018-02-07 15:05:00,25.71,25.77,25.7,25.73,157636.0,21.4375,21.4875,21.4292,21.4542,157636.0
2018-02-07 15:10:00,25.72,25.73,25.65,25.69,65490.0,21.4458,21.4542,21.3875,21.4208,65490.0
2018-02-07 15:15:00,25.69,25.69,25.64,25.65,41469.0,21.4208,21.4208,21.3791,21.3875,41469.0
2018-02-07 15:20:00,25.66,25.71,25.65,25.66,140489.0,21.3958,21.4375,21.3875,21.3958,140489.0
2018-02-07 15:25:00,25.65,25.72,25.64,25.7,90821.0,21.3875,21.4458,21.3791,21.4292,90821.0
2018-02-07 15:30:00,25.71,25.77,25.7,25.71,128772.0,21.4375,21.4875,21.4292,21.4375,128772.0
2018-02-07 15:35:00,25.7,25.73,25.59,25.59,211191.0,21.4292,21.4542,21.3375,21.3375,211191.0
2018-02-07 15:40:00,25.59,25.61,25.5,25.51,155638.0,21.3375,21.3541,21.2624,21.2707,155638.0
2018-02-07 15:45:00,25.51,25.54,25.48,25.5,314953.0,21.2707,21.2958,21.2457,21.2624,314953.0
2018-02-07 15:50:00,25.49,25.53,25.48,25.49,293781.0,21.2541,21.2874,21.2457,21.2541,293781.0
2018-02-07 15:55:00,25.49,25.51,25.32,25.35,767014.0,21.2541,21.2707,21.1123,21.1373,767014.0
2018-02-08 09:30:00,25.22,25.28,24.86,24.95,154678.0,21.0289,21.079,20.7288,20.8038,154678.0
2018-02-08 09:35:00,24.96,25.13,24.95,25.0,94287.0,20.8121,20.9539,20.8038,20.8455,94287.0
2018-02-08 09:40:00,25.01,25.07,24.84,24.86,201970.0,20.8538,20.9039,20.7121,20.7288,201970.0
2018-02-08 09:45:00,24.86,24.9,24.75,24.85,69048.0,20.7288,20.7621,20.637,20.7204,69048.0
2018-02-08 09:50:00,24.87,24.95,24.84,24.93,37455.0,20.7371,20.8038,20.7121,20.7871,37455.0
2018-02-08 09:55:00,24.94,24.98,24.8,24.8,175503.0,20.7955,20.8288,20.6787,20.6787,175503.0
2018-02-08 10:00:00,24.79,24.79,24.61,24.65,154035.0,20.6704,20.6704,20.5203,20.5537,154035.0
2018-02-08 10:05:00,24.64,24.89,24.64,24.86,76268.0,20.5453,20.7538,20.5453,20.7288,76268.0
2018-02-08 10:10:00,24.87,24.9,24.79,24.89,65531.0,20.7371,20.7621,20.6704,20.7538,65531.0
2018-02-08 10:15:00,24.88,24.99,24.77,24.78,86472.0,20.7454,20.8372,20.6537,20.6621,86472.0
2018-02-08 10:20:00,24.77,24.82,24.74,24.75,90908.0,20.6537,20.6954,20.6287,20.637,90908.0
2018-02-08 10:25:00,24.76,24.78,24.67,24.68,24239.0,20.6454,20.6621,20.5703,20.5787,24239.0
2018-02-08 10:30:00,24.68,24.88,24.67,24.82,168000.0,20.5787,20.7454,20.5703,20.6954,168000.0
2018-02-08 10:35:00,24.81,24.87,24.79,24.82,88409.0,20.6871,20.7371,20.6704,20.6954,88409.0
2018-02-08 10:40:00,24.82,24.86,24.76,24.79,51352.0,20.6954,20.7288,20.6454,20.6704,51352.0
2018-02-08 10:45:00,24.79,24.79,24.69,24.69,62275.0,20.6704,20.6704,20.587,20.587,62275.0
2018-02-08 10:50:00,24.68,24.79,24.68,24.78,77704.0,20.5787,20.6704,20.5787,20.6621,77704.0
2018-02-08 10:55:00,24.77,24.89,24.74,24.81,64737.0,20.6537,20.7538,20.6287,20.6871,64737.0
2018-02-08 11:00:00,24.8,24.85,24.75,24.85,53305.0,20.6787,20.7204,20.637,20.7204,53305.0
2018-02-08 11:05:00,24.85,25.0,24.84,24.97,93691.0,20.7204,20.8455,20.7121,20.8205,93691.0
2018-02-08 11:10:00,24.96,25.15,24.94,25.0,254299.0,20.8121,20.9706,20.7955,20.8455,254299.0
2018-02-08 11:15:00,25.01,25.04,24.92,24.95,97251.0,20.8538,20.8789,20.7788,20.8038,97251.0
2018-02-08 11:20:00,24.95,24.97,24.85,24.89,40665.0,20.8038,20.8205,20.7204,20.7538,40665.0
2018-02-08 11:25:00,24.88,24.95,24.83,24.91,73268.0,20.7454,20.8038,20.7037,20.7705,73268.0
2018-02-08 11:30:00,24.92,25.04,24.89,25.03,57397.0,20.7788,20.8789,20.7538,20.8705,57397.0
2018-02-08 11:35:00,25.02,25.1,25.01,25.07,81216.0,20.8622,20.9289,20.8538,20.9039,81216.0
2018-02-08 11:40:00,25.07,25.07,24.95,24.99,110150.0,20.9039,20.9039,20.8038,20.8372,110150.0
2018-02-08 11:45:00,24.98,25.03,24.89,24.91,102955.0,20.8288,20.8705,20.7538,20.7705,102955.0
2018-02-08 11:50:00,24.92,25.01,24.91,24.91,42697.0,20.7788,20.8538,20.7705,20.7705,42697.0
2018-02-08 11:55:00,24.9,24.93,24.76,24.79,148541.0,20.7621,20.7871,20.6454,20.6704,148541.0
2018-02-08 12:00:00,24.8,24.83,24.79,24.83,203548.0,20.6787,20.7037,20.6704,20.7037,203548.0
2018-02-08 12:05:00,24.83,24.84,24.67,24.67,50755.0,20.7037,20.7121,20.5703,20.5703,50755.0
2018-02-08 12:10:00,24.67,24.71,24.64,24.68,38160.0,20.5703,20.6037,20.5453,20.5787,38160.0
2018-02-08 12:15:00,24.68,24.71,24.66,24.69,25258.0,20.5787,20.6037,20.562,20.587,25258.0
2018-02-08 12:20:00,24.68,24.69,24.6,24.61,103422.0,20.5787,20.587,20.512,20.5203,103422.0
2018-02-08 12:25:00,24.61,24.62,24.56,24.58,27611.0,20.5203,20.5286,20.4786,20.4953,27611.0
2018-02-08 12:30:00,24.59,24.64,24.56,24.61,45037.0,20.5036,20.5453,20.4786,20.5203,45037.0
2018-02-08 12:35:00,24.61,24.65,24.56,24.6,28973.0,20.5203,20.5537,20.4786,20.512,28973.0
2018-02-08 12:40:00,24.6,24.69,24.59,24.6,55567.0,20.512,20.587,20.5036,20.512,55567.0
2018-02-08 12:45:00,24.59,24.6,24.52,24.53,61550.0,20.5036,20.512,20.4453,20.4536,61550.0
2018-02-08 12:50:00,24.54,24.54,24.43,24.44,51673.0,20.4619,20.4619,20.3702,20.3786,51673.0
2018-02-08 12:55:00,24.45,24.48,24.39,24.46,46935.0,20.3869,20.4119,20.3369,20.3952,46935.0
2018-02-08 13:00:00,24.45,24.5,24.43,24.45,85035.0,20.3869,20.4286,20.3702,20.3869,85035.0
2018-02-08 13:05:00,24.45,24.52,24.4,24.49,71711.0,20.3869,20.4453,20.3452,20.4202,71711.0
2018-02-08 13:10:00,24.5,24.52,24.46,24.46,59106.0,20.4286,20.4453,20.3952,20.3952,59106.0
2018-02-08 13:15:00,24.45,24.53,24.43,24.52,46297.0,20.3869,20.4536,20.3702,20.4453,46297.0
2018-02-08 13:20:00,24.51,24.56,24.48,24.56,80242.0,20.4369,20.4786,20.4119,20.4786,80242.0
2018-02-08 13:25:00,24.56,24.61,24.48,24.48,91994.0,20.4786,20.5203,20.4119,20.4119,91994.0
2018-02-08 13:30:00,24.47,24.56,24.46,24.56,69890.0,20.4036,20.4786,20.3952,20.4786,69890.0
2018-02-08 13:35:00,24.56,24.75,24.56,24.75,54553.0,20.4786,20.637,20.4786,20.637,54553.0
2018-02-08 13:40:00,24.75,24.8,24.71,24.79,55216.0,20.637,20.6787,20.6037,20.6704,55216.0
2018-02-08 13:45:00,24.78,24.81,24.72,24.73,102627.0,20.6621,20.6871,20.612,20.6204,102627.0
2018-02-08 13:50:00,24.71,24.73,24.63,24.69,38897.0,20.6037,20.6204,20.537,20.587,38897.0
2018-02-08 13:55:00,24.68,24.7,24.6,24.63,32627.0,20.5787,20.5954,20.512,20.537,32627.0
2018-02-08 14:00:00,24.63,24.63,24.57,24.58,74728.0,20.537,20.537,20.487,20.4953,74728.0
2018-02-08 14:05:00,24.58,24.63,24.58,24.61,51446.0,20.4953,20.537,20.4953,20.5203,51446.0
2018-02-08 14:10:00,24.61,24.65,24.6,24.61,48130.0,20.5203,20.5537,20.512,20.5203,48130.0
2018-02-08 14:15:00,24.61,24.71,24.59,24.66,58759.0,20.5203,20.6037,20.5036,20.562,58759.0
2018-02-08 14:20:00,24.66,24.69,24.59,24.62,44274.0,20.562,20.587,20.5036,20.5286,44274.0
2018-02-08 14:25:00,24.62,24.62,24.48,24.53,54560.0,20.5286,20.5286,20.4119,20.4536,54560.0
2018-02-08 14:30:00,24.52,24.52,24.42,24.43,47924.0,20.4453,20.4453,20.3619,20.3702,47924.0
2018-02-08 14:35:00,24.42,24.52,24.4,24.5,72998.0,20.3619,20.4453,20.3452,20.4286,72998.0
2018-02-08 14:40:00,24.49,24.53,24.46,24.48,73078.0,20.4202,20.4536,20.3952,20.4119,73078.0
2018-02-08 14:45:00,24.48,24.53,24.46,24.49,56270.0,20.4119,20.4536,20.3952,20.4202,56270.0
2018-02-08 14:50:00,24.5,24.5,24.41,24.41,91039.0,20.4286,20.4286,20.3535,20.3535,91039.0
2018-02-08 14:55:00,24.41,24.46,24.39,24.43,97757.0,20.3535,20.3952,20.3369,20.3702,97757.0
2018-02-08 15:00:00,24.44,24.54,24.42,24.54,94328.0,20.3786,20.4619,20.3619,20.4619,94328.0
2018-02-08 15:05:00,24.52,24.53,24.46,24.47,105370.0,20.4453,20.4536,20.3952,20.4036,105370.0
2018-02-08 15:10:00,24.46,24.47,24.37,24.4,98073.0,20.3952,20.4036,20.3202,20.3452,98073.0
2018-02-08 15:15:00,24.39,24.41,24.3,24.3,74791.0,20.3369,20.3535,20.2618,20.2618,74791.0
2018-02-08 15:20:00,24.31,24.37,24.28,24.32,73925.0,20.2702,20.3202,20.2451,20.2785,73925.0
2018-02-08 15:25:00,24.33,24.4,24.32,24.32,83214.0,20.2868,20.3452,20.2785,20.2785,83214.0
2018-02-08 15:30:00,24.31,24.36,24.3,24.32,151483.0,20.2702,20.3119,20.2618,20.2785,151483.0
2018-02-08 15:35:00,24.33,24.33,24.2,24.2,165932.0,20.2868,20.2868,20.1784,20.1784,165932.0
2018-02-08 15:40:00,24.2,24.26,24.16,24.26,118565.0,20.1784,20.2285,20.1451,20.2285,118565.0
2018-02-08 15:45:00,24.26,24.26,24.08,24.09,252971.0,20.2285,20.2285,20.0784,20.0867,252971.0
2018-02-08 15:50:00,24.09,24.1,24.05,24.1,240928.0,20.0867,20.0951,20.0534,20.0951,240928.0
2018-02-08 15:55:00,24.1,24.12,24.0,24.0,508773.0,20.0951,20.1117,20.0117,20.0117,508773.0
2018-02-09 09:30:00,24.15,24.39,24.12,24.29,151764.0,20.1368,20.3369,20.1117,20.2535,151764.0
2018-02-09 09:35:00,24.27,24.47,24.16,24.41,90124.0,20.2368,20.4036,20.1451,20.3535,90124.0
2018-02-09 09:40:00,24.41,24.67,24.36,24.63,55521.0,20.3535,20.5703,20.3119,20.537,55521.0
2018-02-09 09:45:00,24.64,24.76,24.56,24.65,76927.0,20.5453,20.6454,20.4786,20.5537,76927.0
2018-02-09 09:50:00,24.67,24.68,24.59,24.66,345562.0,20.5703,20.5787,20.5036,20.562,345562.0
2018-02-09 09:55:00,24.67,24.72,24.54,24.61,119440.0,20.5703,20.612,20.4619,20.5203,119440.0
2018-02-09 10:00:00,24.61,24.71,24.58,24.66,121275.0,20.5203,20.6037,20.4953,20.562,121275.0
2018-02-09 10:05:00,24.65,24.67,24.52,24.56,200758.0,20.5537,20.5703,20.4453,20.4786,200758.0
2018-02-09 10:10:00,24.55,24.61,24.49,24.49,114801.0,20.4703,20.5203,20.4202,20.4202,114801.0
2018-02-09 10:15:00,24.48,24.48,24.37,24.44,82062.0,20.4119,20.4119,20.3202,20.3786,82062.0
2018-02-09 10:20:00,24.44,24.45,24.36,24.36,58575.0,20.3786,20.3869,20.3119,20.3119,58575.0
2018-02-09 10:25:00,24.36,24.47,24.35,24.39,82611.0,20.3119,20.4036,20.3035,20.3369,82611.0
2018-02-09 10:30:00,24.38,24.51,24.37,24.46,80480.0,20.3285,20.4369,20.3202,20.3952,80480.0
2018-02-09 10:35:00,24.46,24.49,24.44,24.48,81446.0,20.3952,20.4202,20.3786,20.4119,81446.0
2018-02-09 10:40:00,24.48,24.49,24.32,24.32,229372.0,20.4119,20.4202,20.2785,20.2785,229372.0
2018-02-09 10:45:00,24.32,24.33,24.09,24.1,118835.0,20.2785,20.2868,20.0867,20.0951,118835.0
2018-02-09 10:50:00,24.09,24.29,24.08,24.26,66884.0,20.0867,20.2535,20.0784,20.2285,66884.0
2018-02-09 10:55:00,24.25,24.3,24.15,24.19,67223.0,20.2201,20.2618,20.1368,20.1701,67223.0
2018-02-09 11:00:00,24.18,24.38,24.17,24.33,107238.0,20.1618,20.3285,20.1534,20.2868,107238.0
2018-02-09 11:05:00,24.33,24.35,24.18,24.2,68820.0,20.2868,20.3035,20.1618,20.1784,68820.0
2018-02-09 11:10:00,24.19,24.24,24.17,24.22,46231.0,20.1701,20.2118,20.1534,20.1951,46231.0
2018-02-09 11:15:00,24.22,24.23,24.13,24.23,49553.0,20.1951,20.2035,20.1201,20.2035,49553.0
2018-02-09 11:20:00,24.23,24.36,24.22,24.34,85946.0,20.2035,20.3119,20.1951,20.2952,85946.0
2018-02-09 11:25:00,24.34,24.45,24.33,24.45,48093.0,20.2952,20.3869,20.2868,20.3869,48093.0
2018-02-09 11:30:00,24.43,24.5,24.42,24.49,50574.0,20.3702,20.4286,20.3619,20.4202,50574.0
2018-02-09 11:35:00,24.5,24.52,24.42,24.43,41262.0,20.4286,20.4453,20.3619,20.3702,41262.0
2018-02-09 11:40:00,24.42,24.43,24.38,24.39,30986.0,20.3619,20.3702,20.3285,20.3369,30986.0
2018-02-09 11:45:00,24.39,24.42,24.34,24.35,69185.0,20.3369,20.3619,20.2952,20.3035,69185.0
2018-02-09 11:50:00,24.35,24.37,24.3,24.34,58514.0,20.3035,20.3202,20.2618,20.2952,58514.0
2018-02-09 11:55:00,24.34,24.38,24.19,24.2,95868.0,20.2952,20.3285,20.1701,20.1784,95868.0
2018-02-09 12:00:00,24.2,24.24,24.16,24.16,33829.0,20.1784,20.2118,20.1451,20.1451,33829.0
2018-02-09 12:05:00,24.16,24.21,23.99,24.01,73395.0,20.1451,20.1868,20.0033,20.02,73395.0
2018-02-09 12:10:00,24.0,24.14,23.98,24.0,82389.0,20.0117,20.1284,19.995,20.0117,82389.0
2018-02-09 12:15:00,24.0,24.06,23.98,24.01,70054.0,20.0117,20.0617,19.995,20.02,70054.0
2018-02-09 12:20:00,24.01,24.15,23.99,24.06,63915.0,20.02,20.1368,20.0033,20.0617,63915.0
2018-02-09 12:25:00,24.06,24.08,23.97,23.99,36703.0,20.0617,20.0784,19.9867,20.0033,36703.0
2018-02-09 12:30:00,24.0,24.06,23.98,24.0,43324.0,20.0117,20.0617,19.995,20.0117,43324.0
2018-02-09 12:35:00,24.0,24.03,23.95,23.99,72001.0,20.0117,20.0367,19.97,20.0033,72001.0
2018-02-09 12:40:00,23.98,24.02,23.95,23.99,55727.0,19.995,20.0284,19.97,20.0033,55727.0
2018-02-09 12:45:00,23.98,24.0,23.94,23.94,57540.0,19.995,20.0117,19.9616,19.9616,57540.0
2018-02-09 12:50:00,23.94,24.01,23.93,24.0,101939.0,19.9616,20.02,19.9533,20.0117,101939.0
2018-02-09 12:55:00,23.99,24.06,23.99,24.05,214339.0,20.0033,20.0617,20.0033,20.0534,214339.0
2018-02-09 13:00:00,24.05,24.05,23.98,24.0,112427.0,20.0534,20.0534,19.995,20.0117,112427.0
2018-02-09 13:05:00,24.0,24.02,23.93,23.93,83024.0,20.0117,20.0284,19.9533,19.9533,83024.0
2018-02-09 13:10:00,23.93,23.94,23.82,23.89,61341.0,19.9533,19.9616,19.8616,19.92,61341.0
2018-02-09 13:15:00,23.89,23.97,23.89,23.97,53255.0,19.92,19.9867,19.92,19.9867,53255.0
2018-02-09 13:20:00,23.98,24.01,23.88,23.88,49646.0,19.995,20.02,19.9116,19.9116,49646.0
2018-02-09 13:25:00,23.88,23.91,23.83,23.85,66012.0,19.9116,19.9366,19.8699,19.8866,66012.0
2018-02-09 13:30:00,23.85,23.91,23.83,23.83,44163.0,19.8866,19.9366,19.8699,19.8699,44163.0
2018-02-09 13:35:00,23.83,23.88,23.75,23.78,77816.0,19.8699,19.9116,19.8032,19.8282,77816.0
2018-02-09 13:40:00,23.78,23.93,23.77,23.91,92793.0,19.8282,19.9533,19.8199,19.9366,92793.0
2018-02-09 13:45:00,23.91,24.01,23.89,24.01,87816.0,19.9366,20.02,19.92,20.02,87816.0
2018-02-09 13:50:00,24.01,24.15,24.0,24.13,121955.0,20.02,20.1368,20.0117,20.1201,121955.0
2018-02-09 13:55:00,24.14,24.23,24.11,24.11,64422.0,20.1284,20.2035,20.1034,20.1034,64422.0
2018-02-09 14:00:00,24.11,24.36,24.1,24.31,127307.0,20.1034,20.3119,20.0951,20.2702,127307.0
2018-02-09 14:05:00,24.31,24.34,24.25,24.32,61182.0,20.2702,20.2952,20.2201,20.2785,61182.0
2018-02-09 14:10:00,24.33,24.47,24.31,24.44,221185.0,20.2868,20.4036,20.2702,20.3786,221185.0
2018-02-09 14:15:00,24.45,24.49,24.36,24.47,59678.0,20.3869,20.4202,20.3119,20.4036,59678.0
2018-02-09 14:20:00,24.47,24.61,24.44,24.6,68678.0,20.4036,20.5203,20.3786,20.512,68678.0
2018-02-09 14:25:00,24.61,24.69,24.39,24.39,175961.0,20.5203,20.587,20.3369,20.3369,175961.0
2018-02-09 14:30:00,24.4,24.44,24.31,24.31,58545.0,20.3452,20.3786,20.2702,20.2702,58545.0
2018-02-09 14:35:00,24.32,24.38,24.24,24.36,60242.0,20.2785,20.3285,20.2118,20.3119,60242.0
2018-02-09 14:40:00,24.36,24.4,24.31,24.35,63606.0,20.3119,20.3452,20.2702,20.3035,63606.0
2018-02-09 14:45:00,24.35,24.41,24.3,24.36,67154.0,20.3035,20.3535,20.2618,20.3119,67154.0
2018-02-09 14:50:00,24.35,24.45,24.33,24.4,113003.0,20.3035,20.3869,20.2868,20.3452,113003.0
2018-02-09 14:55:00,24.39,24.4,24.31,24.31,81063.0,20.3369,20.3452,20.2702,20.2702,81063.0
2018-02-09 15:00:00,24.3,24.32,24.22,24.27,61650.0,20.2618,20.2785,20.1951,20.2368,61650.0
2018-02-09 15:05:00,24.26,24.29,24.15,24.19,81640.0,20.2285,20.2535,20.1368,20.1701,81640.0
2018-02-09 15:10:00,24.19,24.3,24.13,24.3,77286.0,20.1701,20.2618,20.1201,20.2618,77286.0
2018-02-09 15:15:00,24.3,24.37,24.27,24.36,77710.0,20.2618,20.3202,20.2368,20.3119,77710.0
2018-02-09 15:20:00,24.36,24.44,24.31,24.32,108557.0,20.3119,20.3786,20.2702,20.2785,108557.0
2018-02-09 15:25:00,24.31,24.38,24.26,24.33,119316.0,20.2702,20.3285,20.2285,20.2868,119316.0
2018-02-09 15:30:00,24.35,24.45,24.33,24.43,146610.0,20.3035,20.3869,20.2868,20.3702,146610.0
2018-02-09 15:35:00,24.43,24.46,24.36,24.41,123680.0,20.3702,20.3952,20.3119,20.3535,123680.0
2018-02-09 15:40:00,24.42,24.59,24.41,24.58,154419.0,20.3619,20.5036,20.3535,20.4953,154419.0
2018-02-09 15:45:00,24.6,24.76,24.57,24.7,222849.0,20.512,20.6454,20.487,20.5954,222849.0
2018-02-09 15:50:00,24.7,24.78,24.68,24.69,319905.0,20.5954,20.6621,20.5787,20.587,319905.0
2018-02-09 15:55:00,24.69,24.7,24.5,24.59,438349.0,20.587,20.5954,20.4286,20.5036,438349.0
2018-02-12 09:30:00,24.7,24.7,24.47,24.56,53248.0,20.5954,20.5954,20.4036,20.4786,53248.0
2018-02-12 09:35:00,24.57,24.72,24.56,24.68,113373.0,20.487,20.612,20.4786,20.5787,113373.0
2018-02-12 09:40:00,24.68,24.68,24.54,24.57,78792.0,20.5787,20.5787,20.4619,20.487,78792.0
2018-02-12 09:45:00,24.56,24.6,24.38,24.39,81060.0,20.4786,20.512,20.3285,20.3369,81060.0
2018-02-12 09:50:00,24.4,24.47,24.39,24.44,116881.0,20.3452,20.4036,20.3369,20.3786,116881.0
2018-02-12 09:55:00,24.44,24.51,24.42,24.47,65613.0,20.3786,20.4369,20.3619,20.4036,65613.0
2018-02-12 10:00:00,24.47,24.58,24.45,24.55,77509.0,20.4036,20.4953,20.3869,20.4703,77509.0
2018-02-12 10:05:00,24.56,24.58,24.5,24.53,41131.0,20.4786,20.4953,20.4286,20.4536,41131.0
2018-02-12 10:10:00,24.52,24.52,24.46,24.51,65948.0,20.4453,20.4453,20.3952,20.4369,65948.0
2018-02-12 10:15:00,24.5,24.51,24.41,24.41,145553.0,20.4286,20.4369,20.3535,20.3535,145553.0
2018-02-12 10:20:00,24.4,24.41,24.34,24.38,63480.0,20.3452,20.3535,20.2952,20.3285,63480.0
2018-02-12 10:25:00,24.37,24.38,24.25,24.36,46026.0,20.3202,20.3285,20.2201,20.3119,46026.0
2018-02-12 10:30:00,24.36,24.43,24.32,24.43,23626.0,20.3119,20.3702,20.2785,20.3702,23626.0
2018-02-12 10:35:00,24.43,24.52,24.41,24.44,29681.0,20.3702,20.4453,20.3535,20.3786,29681.0
2018-02-12 10:40:00,24.43,24.43,24.37,24.39,27276.0,20.3702,20.3702,20.3202,20.3369,27276.0
2018-02-12 10:45:00,24.39,24.51,24.37,24.51,16446.0,20.3369,20.4369,20.3202,20.4369,16446.0
2018-02-12 10:50:00,24.51,24.52,24.42,24.46,27270.0,20.4369,20.4453,20.3619,20.3952,27270.0
2018-02-12 10:55:00,24.46,24.55,24.46,24.55,40721.0,20.3952,20.4703,20.3952,20.4703,40721.0
2018-02-12 11:00:00,24.56,24.58,24.46,24.55,36077.0,20.4786,20.4953,20.3952,20.4703,36077.0
2018-02-12 11:05:00,24.54,24.57,24.51,24.52,29242.0,20.4619,20.487,20.4369,20.4453,29242.0
2018-02-12 11:10:00,24.52,24.56,24.49,24.55,49528.0,20.4453,20.4786,20.4202,20.4703,49528.0
2018-02-12 11:15:00,24.56,24.58,24.47,24.51,30655.0,20.4786,20.4953,20.4036,20.4369,30655.0
2018-02-12 11:20:00,24.51,24.51,24.45,24.49,24216.0,20.4369,20.4369,20.3869,20.4202,24216.0
2018-02-12 11:25:00,24.48,24.54,24.48,24.52,28468.0,20.4119,20.4619,20.4119,20.4453,28468.0
2018-02-12 11:30:00,24.52,24.54,24.41,24.47,35157.0,20.4453,20.4619,20.3535,20.4036,35157.0
2018-02-12 11:35:00,24.46,24.5,24.44,24.5,11775.0,20.3952,20.4286,20.3786,20.4286,11775.0
2018-02-12 11:40:00,24.5,24.53,24.47,24.48,19714.0,20.4286,20.4536,20.4036,20.4119,19714.0
2018-02-12 11:45:00,24.49,24.52,24.47,24.52,13785.0,20.4202,20.4453,20.4036,20.4453,13785.0
2018-02-12 11:50:00,24.52,24.56,24.5,24.56,25129.0,20.4453,20.4786,20.4286,20.4786,25129.0
2018-02-12 11:55:00,24.56,24.66,24.55,24.66,25175.0,20.4786,20.562,20.4703,20.562,25175.0
2018-02-12 12:00:00,24.66,24.67,24.63,24.66,16300.0,20.562,20.5703,20.537,20.562,16300.0
2018-02-12 12:05:00,24.67,24.72,24.63,24.69,25646.0,20.5703,20.612,20.537,20.587,25646.0
2018-02-12 12:10:00,24.69,24.75,24.67,24.74,22130.0,20.587,20.637,20.5703,20.6287,22130.0
2018-02-12 12:15:00,24.74,24.77,24.72,24.72,44262.0,20.6287,20.6537,20.612,20.612,44262.0
2018-02-12 12:20:00,24.73,24.73,24.67,24.71,19280.0,20.6204,20.6204,20.5703,20.6037,19280.0
2018-02-12 12:25:00,24.72,24.76,24.71,24.75,19452.0,20.612,20.6454,20.6037,20.637,19452.0
2018-02-12 12:30:00,24.74,24.74,24.71,24.74,18355.0,20.6287,20.6287,20.6037,20.6287,18355.0
2018-02-12 12:35:00,24.75,24.76,24.72,24.75,19968.0,20.637,20.6454,20.612,20.637,19968.0
2018-02-12 12:40:00,24.74,24.76,24.71,24.71,15042.0,20.6287,20.6454,20.6037,20.6037,15042.0
2018-02-12 12:45:00,24.71,24.74,24.7,24.71,16000.0,20.6037,20.6287,20.5954,20.6037,16000.0
2018-02-12 12:50:00,24.73,24.77,24.73,24.77,56852.0,20.6204,20.6537,20.6204,20.6537,56852.0
2018-02-12 12:55:00,24.77,24.82,24.77,24.8,54995.0,20.6537,20.6954,20.6537,20.6787,54995.0
2018-02-12 13:00:00,24.81,24.82,24.77,24.79,35381.0,20.6871,20.6954,20.6537,20.6704,35381.0
2018-02-12 13:05:00,24.78,24.79,24.71,24.72,19244.0,20.6621,20.6704,20.6037,20.612,19244.0
2018-02-12 13:10:00,24.72,24.8,24.72,24.79,22944.0,20.612,20.6787,20.612,20.6704,22944.0
2018-02-12 13:15:00,24.79,24.79,24.73,24.74,11340.0,20.6704,20.6704,20.6204,20.6287,11340.0
2018-02-12 13:20:00,24.74,24.79,24.72,24.78,12079.0,20.6287,20.6704,20.612,20.6621,12079.0
2018-02-12 13:25:00,24.78,24.81,24.76,24.78,14769.0,20.6621,20.6871,20.6454,20.6621,14769.0
2018-02-12 13:30:00,24.79,24.8,24.76,24.78,25004.0,20.6704,20.6787,20.6454,20.6621,25004.0
2018-02-12 13:35:00,24.79,24.81,24.75,24.77,36752.0,20.6704,20.6871,20.637,20.6537,36752.0
2018-02-12 13:40:00,24.77,24.77,24.73,24.75,12025.0,20.6537,20.6537,20.6204,20.637,12025.0
2018-02-12 13:45:00,24.74,24.76,24.74,24.75,11327.0,20.6287,20.6454,20.6287,20.637,11327.0
2018-02-12 13:50:00,24.75,24.77,24.74,24.76,37988.0,20.637,20.6537,20.6287,20.6454,37988.0
2018-02-12 13:55:00,24.75,24.79,24.73,24.75,96225.0,20.637,20.6704,20.6204,20.637,96225.0
2018-02-12 14:00:00,24.75,24.76,24.71,24.72,16084.0,20.637,20.6454,20.6037,20.612,16084.0
2018-02-12 14:05:00,24.73,24.75,24.7,24.71,26603.0,20.6204,20.637,20.5954,20.6037,26603.0
2018-02-12 14:10:00,24.72,24.74,24.7,24.74,24197.0,20.612,20.6287,20.5954,20.6287,24197.0
2018-02-12 14:15:00,24.73,24.73,24.7,24.7,13061.0,20.6204,20.6204,20.5954,20.5954,13061.0
2018-02-12 14:20:00,24.7,24.76,24.7,24.75,14759.0,20.5954,20.6454,20.5954,20.637,14759.0
2018-02-12 14:25:00,24.74,24.76,24.73,24.75,23044.0,20.6287,20.6454,20.6204,20.637,23044.0
2018-02-12 14:30:00,24.76,24.81,24.75,24.78,85843.0,20.6454,20.6871,20.637,20.6621,85843.0
2018-02-12 14:35:00,24.78,24.79,24.75,24.77,51403.0,20.6621,20.6704,20.637,20.6537,51403.0
2018-02-12 14:40:00,24.77,24.78,24.71,24.72,25725.0,20.6537,20.6621,20.6037,20.612,25725.0
2018-02-12 14:45:00,24.71,24.73,24.68,24.68,16903.0,20.6037,20.6204,20.5787,20.5787,16903.0
2018-02-12 14:50:00,24.68,24.68,24.63,24.68,26827.0,20.5787,20.5787,20.537,20.5787,26827.0
2018-02-12 14:55:00,24.67,24.72,24.66,24.7,20579.0,20.5703,20.612,20.562,20.5954,20579.0
2018-02-12 15:00:00,24.7,24.75,24.68,24.74,39528.0,20.5954,20.637,20.5787,20.6287,39528.0
2018-02-12 15:05:00,24.74,24.77,24.74,24.76,20888.0,20.6287,20.6537,20.6287,20.6454,20888.0
2018-02-12 15:10:00,24.75,24.79,24.72,24.78,93459.0,20.637,20.6704,20.612,20.6621,93459.0
2018-02-12 15:15:00,24.78,24.8,24.74,24.77,45280.0,20.6621,20.6787,20.6287,20.6537,45280.0
2018-02-12 15:20:00,24.77,24.82,24.76,24.8,64200.0,20.6537,20.6954,20.6454,20.6787,64200.0
2018-02-12 15:25:00,24.8,24.85,24.79,24.84,32926.0,20.6787,20.7204,20.6704,20.7121,32926.0
2018-02-12 15:30:00,24.84,24.89,24.79,24.82,64620.0,20.7121,20.7538,20.6704,20.6954,64620.0
2018-02-12 15:35:00,24.83,24.84,24.73,24.79,102636.0,20.7037,20.7121,20.6204,20.6704,102636.0
2018-02-12 15:40:00,24.8,24.82,24.76,24.8,91399.0,20.6787,20.6954,20.6454,20.6787,91399.0
2018-02-12 15:45:00,24.8,24.85,24.63,24.72,185513.0,20.6787,20.7204,20.537,20.612,185513.0
2018-02-12 15:50:00,24.72,24.8,24.7,24.77,362782.0,20.612,20.6787,20.5954,20.6537,362782.0
2018-02-12 15:55:00,24.77,24.77,24.69,24.73,380828.0,20.6537,20.6537,20.587,20.6204,380828.0
2018-02-13 09:30:00,24.68,24.73,24.59,24.59,37661.0,20.5787,20.6204,20.5036,20.5036,37661.0
2018-02-13 09:35:00,24.56,24.6,24.53,24.57,23337.0,20.4786,20.512,20.4536,20.487,23337.0
2018-02-13 09:40:00,24.57,24.57,24.51,24.53,39304.0,20.487,20.487,20.4369,20.4536,39304.0
2018-02-13 09:45:00,24.53,24.58,24.48,24.53,37195.0,20.4536,20.4953,20.4119,20.4536,37195.0
2018-02-13 09:50:00,24.52,24.55,24.47,24.55,34675.0,20.4453,20.4703,20.4036,20.4703,34675.0
2018-02-13 09:55:00,24.55,24.68,24.53,24.68,42216.0,20.4703,20.5787,20.4536,20.5787,42216.0
2018-02-13 10:00:00,24.66,24.7,24.55,24.58,71122.0,20.562,20.5954,20.4703,20.4953,71122.0
2018-02-13 10:05:00,24.58,24.62,24.57,24.61,68569.0,20.4953,20.5286,20.487,20.5203,68569.0
2018-02-13 10:10:00,24.61,24.7,24.59,24.7,40313.0,20.5203,20.5954,20.5036,20.5954,40313.0
2018-02-13 10:15:00,24.7,24.71,24.62,24.65,37226.0,20.5954,20.6037,20.5286,20.5537,37226.0
2018-02-13 10:20:00,24.65,24.72,24.65,24.71,27636.0,20.5537,20.612,20.5537,20.6037,27636.0
2018-02-13 10:25:00,24.71,24.72,24.61,24.62,27238.0,20.6037,20.612,20.5203,20.5286,27238.0
2018-02-13 10:30:00,24.61,24.62,24.56,24.58,25609.0,20.5203,20.5286,20.4786,20.4953,25609.0
2018-02-13 10:35:00,24.58,24.65,24.51,24.65,76968.0,20.4953,20.5537,20.4369,20.5537,76968.0
2018-02-13 10:40:00,24.65,24.68,24.63,24.63,34420.0,20.5537,20.5787,20.537,20.537,34420.0
2018-02-13 10:45:00,24.63,24.76,24.61,24.76,32880.0,20.537,20.6454,20.5203,20.6454,32880.0
2018-02-13 10:50:00,24.75,24.75,24.68,24.7,13400.0,20.637,20.637,20.5787,20.5954,13400.0
2018-02-13 10:55:00,24.71,24.73,24.68,24.69,15789.0,20.6037,20.6204,20.5787,20.587,15789.0
2018-02-13 11:00:00,24.68,24.69,24.62,24.63,30675.0,20.5787,20.587,20.5286,20.537,30675.0
2018-02-13 11:05:00,24.62,24.64,24.58,24.61,16990.0,20.5286,20.5453,20.4953,20.5203,16990.0
2018-02-13 11:10:00,24.61,24.68,24.61,24.67,22333.0,20.5203,20.5787,20.5203,20.5703,22333.0
2018-02-13 11:15:00,24.68,24.75,24.66,24.75,85196.0,20.5787,20.637,20.562,20.637,85196.0
2018-02-13 11:20:00,24.75,24.76,24.7,24.75,46772.0,20.637,20.6454,20.5954,20.637,46772.0
2018-02-13 11:25:00,24.75,24.76,24.7,24.71,44419.0,20.637,20.6454,20.5954,20.6037,44419.0
2018-02-13 11:30:00,24.71,24.74,24.69,24.69,22780.0,20.6037,20.6287,20.587,20.587,22780.0
2018-02-13 11:35:00,24.69,24.76,24.68,24.76,26799.0,20.587,20.6454,20.5787,20.6454,26799.0
2018-02-13 11:40:00,24.75,24.76,24.66,24.67,21370.0,20.637,20.6454,20.562,20.5703,21370.0
2018-02-13 11:45:00,24.69,24.76,24.68,24.76,30668.0,20.587,20.6454,20.5787,20.6454,30668.0
2018-02-13 11:50:00,24.76,24.76,24.69,24.7,17448.0,20.6454,20.6454,20.587,20.5954,17448.0
2018-02-13 11:55:00,24.69,24.73,24.69,24.71,14345.0,20.587,20.6204,20.587,20.6037,14345.0
2018-02-13 12:00:00,24.71,24.74,24.68,24.68,15506.0,20.6037,20.6287,20.5787,20.5787,15506.0
2018-02-13 12:05:00,24.68,24.69,24.62,24.63,15031.0,20.5787,20.587,20.5286,20.537,15031.0
2018-02-13 12:10:00,24.63,24.67,24.61,24.66,21774.0,20.537,20.5703,20.5203,20.562,21774.0
2018-02-13 12:15:00,24.66,24.68,24.62,24.67,33306.0,20.562,20.5787,20.5286,20.5703,33306.0
2018-02-13 12:20:00,24.67,24.72,24.64,24.67,82112.0,20.5703,20.612,20.5453,20.5703,82112.0
2018-02-13 12:25:00,24.67,24.7,24.65,24.68,37682.0,20.5703,20.5954,20.5537,20.5787,37682.0
2018-02-13 12:30:00,24.69,24.71,24.67,24.68,22989.0,20.587,20.6037,20.5703,20.5787,22989.0
2018-02-13 12:35:00,24.68,24.69,24.65,24.68,20669.0,20.5787,20.587,20.5537,20.5787,20669.0
2018-02-13 12:40:00,24.69,24.72,24.67,24.71,13388.0,20.587,20.612,20.5703,20.6037,13388.0
2018-02-13 12:45:00,24.71,24.72,24.65,24.7,18258.0,20.6037,20.612,20.5537,20.5954,18258.0
2018-02-13 12:50:00,24.69,24.71,24.67,24.69,46250.0,20.587,20.6037,20.5703,20.587,46250.0
2018-02-13 12:55:00,24.68,24.68,24.65,24.66,14436.0,20.5787,20.5787,20.5537,20.562,14436.0
2018-02-13 13:00:00,24.65,24.67,24.64,24.65,29025.0,20.5537,20.5703,20.5453,20.5537,29025.0
2018-02-13 13:05:00,24.65,24.7,24.65,24.69,38331.0,20.5537,20.5954,20.5537,20.587,38331.0
2018-02-13 13:10:00,24.7,24.7,24.64,24.66,53933.0,20.5954,20.5954,20.5453,20.562,53933.0
2018-02-13 13:15:00,24.67,24.73,24.65,24.71,30976.0,20.5703,20.6204,20.5537,20.6037,30976.0
2018-02-13 13:20:00,24.71,24.76,24.69,24.74,28175.0,20.6037,20.6454,20.587,20.6287,28175.0
2018-02-13 13:25:00,24.74,24.74,24.7,24.7,25925.0,20.6287,20.6287,20.5954,20.5954,25925.0
2018-02-13 13:30:00,24.71,24.71,24.62,24.65,77352.0,20.6037,20.6037,20.5286,20.5537,77352.0
2018-02-13 13:35:00,24.66,24.74,24.63,24.74,74741.0,20.562,20.6287,20.537,20.6287,74741.0
2018-02-13 13:40:00,24.75,24.75,24.71,24.72,32562.0,20.637,20.637,20.6037,20.612,32562.0
2018-02-13 13:45:00,24.72,24.75,24.7,24.7,20198.0,20.612,20.637,20.5954,20.5954,20198.0
2018-02-13 13:50:00,24.7,24.73,24.67,24.7,30973.0,20.5954,20.6204,20.5703,20.5954,30973.0
2018-02-13 13:55:00,24.69,24.69,24.63,24.65,63174.0,20.587,20.587,20.537,20.5537,63174.0
2018-02-13 14:00:00,24.65,24.65,24.6,24.6,34992.0,20.5537,20.5537,20.512,20.512,34992.0
2018-02-13 14:05:00,24.6,24.62,24.57,24.6,34336.0,20.512,20.5286,20.487,20.512,34336.0
2018-02-13 14:10:00,24.6,24.62,24.58,24.58,24100.0,20.512,20.5286,20.4953,20.4953,24100.0
2018-02-13 14:15:00,24.58,24.59,24.54,24.55,14078.0,20.4953,20.5036,20.4619,20.4703,14078.0
2018-02-13 14:20:00,24.55,24.55,24.51,24.51,21814.0,20.4703,20.4703,20.4369,20.4369,21814.0
2018-02-13 14:25:00,24.51,24.54,24.5,24.53,106551.0,20.4369,20.4619,20.4286,20.4536,106551.0
2018-02-13 14:30:00,24.53,24.53,24.47,24.47,48435.0,20.4536,20.4536,20.4036,20.4036,48435.0
2018-02-13 14:35:00,24.47,24.56,24.47,24.55,60642.0,20.4036,20.4786,20.4036,20.4703,60642.0
2018-02-13 14:40:00,24.54,24.57,24.51,24.53,53099.0,20.4619,20.487,20.4369,20.4536,53099.0
2018-02-13 14:45:00,24.52,24.57,24.51,24.57,23545.0,20.4453,20.487,20.4369,20.487,23545.0
2018-02-13 14:50:00,24.58,24.66,24.57,24.61,45304.0,20.4953,20.562,20.487,20.5203,45304.0
2018-02-13 14:55:00,24.6,24.6,24.56,24.58,44690.0,20.512,20.512,20.4786,20.4953,44690.0
2018-02-13 15:00:00,24.57,24.57,24.45,24.45,154170.0,20.487,20.487,20.3869,20.3869,154170.0
2018-02-13 15:05:00,24.45,24.51,24.45,24.5,31075.0,20.3869,20.4369,20.3869,20.4286,31075.0
2018-02-13 15:10:00,24.51,24.54,24.48,24.53,29911.0,20.4369,20.4619,20.4119,20.4536,29911.0
2018-02-13 15:15:00,24.52,24.6,24.52,24.58,30881.0,20.4453,20.512,20.4453,20.4953,30881.0
2018-02-13 15:20:00,24.58,24.61,24.54,24.59,51097.0,20.4953,20.5203,20.4619,20.5036,51097.0
2018-02-13 15:25:00,24.58,24.62,24.57,24.61,45119.0,20.4953,20.5286,20.487,20.5203,45119.0
2018-02-13 15:30:00,24.61,24.61,24.57,24.6,40036.0,20.5203,20.5203,20.487,20.512,40036.0
2018-02-13 15:35:00,24.61,24.64,24.59,24.62,44988.0,20.5203,20.5453,20.5036,20.5286,44988.0
2018-02-13 15:40:00,24.62,24.63,24.54,24.55,102011.0,20.5286,20.537,20.4619,20.4703,102011.0
2018-02-13 15:45:00,24.55,24.64,24.55,24.61,125794.0,20.4703,20.5453,20.4703,20.5203,125794.0
2018-02-13 15:50:00,24.62,24.67,24.62,24.67,68095.0,20.5286,20.5703,20.5286,20.5703,68095.0
2018-02-13 15:55:00,24.67,24.67,24.59,24.62,205262.0,20.5703,20.5703,20.5036,20.5286,205262.0
2018-02-14 09:30:00,24.29,24.41,24.2,24.29,87672.0,20.2535,20.3535,20.1784,20.2535,87672.0
2018-02-14 09:35:00,24.28,24.42,24.27,24.37,64777.0,20.2451,20.3619,20.2368,20.3202,64777.0
2018-02-14 09:40:00,24.38,24.41,24.31,24.33,69633.0,20.3285,20.3535,20.2702,20.2868,69633.0
2018-02-14 09:45:00,24.33,24.4,24.29,24.39,59537.0,20.2868,20.3452,20.2535,20.3369,59537.0
2018-02-14 09:50:00,24.39,24.5,24.37,24.46,45423.0,20.3369,20.4286,20.3202,20.3952,45423.0
2018-02-14 09:55:00,24.46,24.47,24.33,24.34,42404.0,20.3952,20.4036,20.2868,20.2952,42404.0
2018-02-14 10:00:00,24.34,24.36,24.32,24.34,59265.0,20.2952,20.3119,20.2785,20.2952,59265.0
2018-02-14 10:05:00,24.35,24.36,24.23,24.33,70040.0,20.3035,20.3119,20.2035,20.2868,70040.0
2018-02-14 10:10:00,24.34,24.39,24.31,24.38,59441.0,20.2952,20.3369,20.2702,20.3285,59441.0
2018-02-14 10:15:00,24.37,24.43,24.37,24.42,67105.0,20.3202,20.3702,20.3202,20.3619,67105.0
2018-02-14 10:20:00,24.42,24.5,24.41,24.46,53424.0,20.3619,20.4286,20.3535,20.3952,53424.0
2018-02-14 10:25:00,24.47,24.48,24.43,24.45,37380.0,20.4036,20.4119,20.3702,20.3869,37380.0
2018-02-14 10:30:00,24.46,24.51,24.44,24.44,51402.0,20.3952,20.4369,20.3786,20.3786,51402.0
2018-02-14 10:35:00,24.44,24.52,24.41,24.52,68124.0,20.3786,20.4453,20.3535,20.4453,68124.0
2018-02-14 10:40:00,24.53,24.55,24.49,24.5,37026.0,20.4536,20.4703,20.4202,20.4286,37026.0
2018-02-14 10:45:00,24.5,24.59,24.49,24.55,46522.0,20.4286,20.5036,20.4202,20.4703,46522.0
2018-02-14 10:50:00,24.55,24.58,24.54,24.56,48262.0,20.4703,20.4953,20.4619,20.4786,48262.0
2018-02-14 10:55:00,24.56,24.57,24.53,24.55,63713.0,20.4786,20.487,20.4536,20.4703,63713.0
2018-02-14 11:00:00,24.54,24.55,24.4,24.41,43555.0,20.4619,20.4703,20.3452,20.3535,43555.0
2018-02-14 11:05:00,24.41,24.42,24.35,24.35,51315.0,20.3535,20.3619,20.3035,20.3035,51315.0
2018-02-14 11:10:00,24.35,24.36,24.31,24.36,41039.0,20.3035,20.3119,20.2702,20.3119,41039.0
2018-02-14 11:15:00,24.35,24.38,24.32,24.34,30818.0,20.3035,20.3285,20.2785,20.2952,30818.0
2018-02-14 11:20:00,24.34,24.38,24.31,24.37,43515.0,20.2952,20.3285,20.2702,20.3202,43515.0
2018-02-14 11:25:00,24.37,24.48,24.36,24.46,93649.0,20.3202,20.4119,20.3119,20.3952,93649.0
2018-02-14 11:30:00,24.46,24.47,24.4,24.42,18819.0,20.3952,20.4036,20.3452,20.3619,18819.0
2018-02-14 11:35:00,24.42,24.45,24.38,24.45,34221.0,20.3619,20.3869,20.3285,20.3869,34221.0
2018-02-14 11:40:00,24.46,24.54,24.45,24.54,23041.0,20.3952,20.4619,20.3869,20.4619,23041.0
2018-02-14 11:45:00,24.53,24.55,24.5,24.52,45289.0,20.4536,20.4703,20.4286,20.4453,45289.0
2018-02-14 11:50:00,24.51,24.54,24.5,24.52,27174.0,20.4369,20.4619,20.4286,20.4453,27174.0
2018-02-14 11:55:00,24.52,24.54,24.5,24.52,56897.0,20.4453,20.4619,20.4286,20.4453,56897.0
2018-02-14 12:00:00,24.53,24.61,24.52,24.57,30841.0,20.4536,20.5203,20.4453,20.487,30841.0
2018-02-14 12:05:00,24.58,24.65,24.56,24.63,50808.0,20.4953,20.5537,20.4786,20.537,50808.0
2018-02-14 12:10:00,24.64,24.81,24.62,24.78,194756.0,20.5453,20.6871,20.5286,20.6621,194756.0
2018-02-14 12:15:00,24.79,24.79,24.73,24.73,58124.0,20.6704,20.6704,20.6204,20.6204,58124.0
2018-02-14 12:20:00,24.73,24.74,24.64,24.71,61356.0,20.6204,20.6287,20.5453,20.6037,61356.0
2018-02-14 12:25:00,24.7,24.77,24.7,24.75,86202.0,20.5954,20.6537,20.5954,20.637,86202.0
2018-02-14 12:30:00,24.75,24.76,24.68,24.75,29786.0,20.637,20.6454,20.5787,20.637,29786.0
2018-02-14 12:35:00,24.75,24.79,24.75,24.79,81637.0,20.637,20.6704,20.637,20.6704,81637.0
2018-02-14 12:40:00,24.79,24.8,24.73,24.73,16937.0,20.6704,20.6787,20.6204,20.6204,16937.0
2018-02-14 12:45:00,24.73,24.77,24.72,24.75,20978.0,20.6204,20.6537,20.612,20.637,20978.0
2018-02-14 12:50:00,24.75,24.83,24.72,24.82,40660.0,20.637,20.7037,20.612,20.6954,40660.0
2018-02-14 12:55:00,24.82,24.82,24.78,24.8,97328.0,20.6954,20.6954,20.6621,20.6787,97328.0
2018-02-14 13:00:00,24.8,24.88,24.79,24.86,23196.0,20.6787,20.7454,20.6704,20.7288,23196.0
2018-02-14 13:05:00,24.87,24.9,24.85,24.89,36026.0,20.7371,20.7621,20.7204,20.7538,36026.0
2018-02-14 13:10:00,24.89,24.97,24.89,24.95,29372.0,20.7538,20.8205,20.7538,20.8038,29372.0
2018-02-14 13:15:00,24.95,24.97,24.94,24.96,10994.0,20.8038,20.8205,20.7955,20.8121,10994.0
2018-02-14 13:20:00,24.96,25.07,24.96,25.05,40961.0,20.8121,20.9039,20.8121,20.8872,40961.0
2018-02-14 13:25:00,25.06,25.07,25.0,25.0,32190.0,20.8955,20.9039,20.8455,20.8455,32190.0
2018-02-14 13:30:00,25.01,25.05,24.98,25.01,22901.0,20.8538,20.8872,20.8288,20.8538,22901.0
2018-02-14 13:35:00,25.01,25.01,24.94,24.96,30908.0,20.8538,20.8538,20.7955,20.8121,30908.0
2018-02-14 13:40:00,24.96,24.96,24.94,24.96,11676.0,20.8121,20.8121,20.7955,20.8121,11676.0
2018-02-14 13:45:00,24.96,24.97,24.91,24.97,37012.0,20.8121,20.8205,20.7705,20.8205,37012.0
2018-02-14 13:50:00,24.96,24.96,24.91,24.93,19217.0,20.8121,20.8121,20.7705,20.7871,19217.0
2018-02-14 13:55:00,24.93,24.94,24.91,24.93,22797.0,20.7871,20.7955,20.7705,20.7871,22797.0
2018-02-14 14:00:00,24.92,24.96,24.92,24.92,31986.0,20.7788,20.8121,20.7788,20.7788,31986.0
2018-02-14 14:05:00,24.92,24.94,24.91,24.94,33619.0,20.7788,20.7955,20.7705,20.7955,33619.0
2018-02-14 14:10:00,24.94,24.96,24.91,24.96,32429.0,20.7955,20.8121,20.7705,20.8121,32429.0
2018-02-14 14:15:00,24.95,24.95,24.91,24.92,22632.0,20.8038,20.8038,20.7705,20.7788,22632.0
2018-02-14 14:20:00,24.92,24.95,24.9,24.9,30891.0,20.7788,20.8038,20.7621,20.7621,30891.0
2018-02-14 14:25:00,24.91,24.92,24.87,24.88,27623.0,20.7705,20.7788,20.7371,20.7454,27623.0
2018-02-14 14:30:00,24.87,24.9,24.86,24.87,29368.0,20.7371,20.7621,20.7288,20.7371,29368.0
2018-02-14 14:35:00,24.88,24.99,24.84,24.98,76436.0,20.7454,20.8372,20.7121,20.8288,76436.0
2018-02-14 14:40:00,24.98,25.0,24.93,24.94,34365.0,20.8288,20.8455,20.7871,20.7955,34365.0
2018-02-14 14:45:00,24.94,24.96,24.9,24.94,37063.0,20.7955,20.8121,20.7621,20.7955,37063.0
2018-02-14 14:50:00,24.94,24.97,24.9,24.96,34674.0,20.7955,20.8205,20.7621,20.8121,34674.0
2018-02-14 14:55:00,24.95,24.96,24.9,24.95,52760.0,20.8038,20.8121,20.7621,20.8038,52760.0
2018-02-14 15:00:00,24.94,24.98,24.92,24.93,67420.0,20.7955,20.8288,20.7788,20.7871,67420.0
2018-02-14 15:05:00,24.94,24.94,24.89,24.89,12885.0,20.7955,20.7955,20.7538,20.7538,12885.0
2018-02-14 15:10:00,24.88,24.89,24.84,24.87,23015.0,20.7454,20.7538,20.7121,20.7371,23015.0
2018-02-14 15:15:00,24.87,24.92,24.86,24.92,42015.0,20.7371,20.7788,20.7288,20.7788,42015.0
2018-02-14 15:20:00,24.91,24.92,24.81,24.82,86432.0,20.7705,20.7788,20.6871,20.6954,86432.0
2018-02-14 15:25:00,24.81,24.87,24.79,24.84,45403.0,20.6871,20.7371,20.6704,20.7121,45403.0
2018-02-14 15:30:00,24.84,24.85,24.81,24.82,49856.0,20.7121,20.7204,20.6871,20.6954,49856.0
2018-02-14 15:35:00,24.81,24.85,24.8,24.83,45368.0,20.6871,20.7204,20.6787,20.7037,45368.0
2018-02-14 15:40:00,24.82,24.86,24.82,24.83,51719.0,20.6954,20.7288,20.6954,20.7037,51719.0
2018-02-14 15:45:00,24.83,24.89,24.82,24.84,77176.0,20.7037,20.7538,20.6954,20.7121,77176.0
2018-02-14 15:50:00,24.84,24.87,24.83,24.83,84370.0,20.7121,20.7371,20.7037,20.7037,84370.0
2018-02-14 15:55:00,24.84,24.84,24.78,24.79,143927.0,20.7121,20.7121,20.6621,20.6704,143927.0
2018-02-15 09:30:00,25.0,25.0,24.83,24.97,61813.0,20.8455,20.8455,20.7037,20.8205,61813.0
2018-02-15 09:35:00,24.99,25.01,24.88,24.95,37702.0,20.8372,20.8538,20.7454,20.8038,37702.0
2018-02-15 09:40:00,24.95,25.03,24.95,24.97,54639.0,20.8038,20.8705,20.8038,20.8205,54639.0
2018-02-15 09:45:00,24.97,24.98,24.89,24.95,28614.0,20.8205,20.8288,20.7538,20.8038,28614.0
2018-02-15 09:50:00,24.94,24.95,24.85,24.88,20152.0,20.7955,20.8038,20.7204,20.7454,20152.0
2018-02-15 09:55:00,24.88,24.93,24.85,24.9,56079.0,20.7454,20.7871,20.7204,20.7621,56079.0
2018-02-15 10:00:00,24.91,25.04,24.89,25.0,38935.0,20.7705,20.8789,20.7538,20.8455,38935.0
2018-02-15 10:05:00,25.0,25.02,24.99,25.01,36330.0,20.8455,20.8622,20.8372,20.8538,36330.0
2018-02-15 10:10:00,25.02,25.06,25.0,25.03,39576.0,20.8622,20.8955,20.8455,20.8705,39576.0
2018-02-15 10:15:00,25.04,25.04,24.91,24.95,35333.0,20.8789,20.8789,20.7705,20.8038,35333.0
2018-02-15 10:20:00,24.95,25.02,24.95,24.99,27072.0,20.8038,20.8622,20.8038,20.8372,27072.0
2018-02-15 10:25:00,24.98,25.01,24.97,24.97,19497.0,20.8288,20.8538,20.8205,20.8205,19497.0
2018-02-15 10:30:00,24.97,24.99,24.95,24.95,31966.0,20.8205,20.8372,20.8038,20.8038,31966.0
2018-02-15 10:35:00,24.96,24.96,24.9,24.95,43533.0,20.8121,20.8121,20.7621,20.8038,43533.0
2018-02-15 10:40:00,24.96,24.98,24.91,24.91,35378.0,20.8121,20.8288,20.7705,20.7705,35378.0
2018-02-15 10:45:00,24.92,25.0,24.92,24.96,34376.0,20.7788,20.8455,20.7788,20.8121,34376.0
2018-02-15 10:50:00,24.96,24.99,24.92,24.98,23666.0,20.8121,20.8372,20.7788,20.8288,23666.0
2018-02-15 10:55:00,24.98,24.98,24.87,24.87,18993.0,20.8288,20.8288,20.7371,20.7371,18993.0
2018-02-15 11:00:00,24.86,24.87,24.78,24.81,38684.0,20.7288,20.7371,20.6621,20.6871,38684.0
2018-02-15 11:05:00,24.81,24.87,24.81,24.87,51040.0,20.6871,20.7371,20.6871,20.7371,51040.0
2018-02-15 11:10:00,24.87,24.92,24.86,24.91,15570.0,20.7371,20.7788,20.7288,20.7705,15570.0
2018-02-15 11:15:00,24.91,24.92,24.88,24.88,15152.0,20.7705,20.7788,20.7454,20.7454,15152.0
2018-02-15 11:20:00,24.89,24.94,24.88,24.9,33883.0,20.7538,20.7955,20.7454,20.7621,33883.0
2018-02-15 11:25:00,24.9,24.97,24.88,24.97,38680.0,20.7621,20.8205,20.7454,20.8205,38680.0
2018-02-15 11:30:00,24.96,24.97,24.92,24.93,21766.0,20.8121,20.8205,20.7788,20.7871,21766.0
2018-02-15 11:35:00,24.94,24.97,24.9,24.94,8677.0,20.7955,20.8205,20.7621,20.7955,8677.0
2018-02-15 11:40:00,24.94,24.99,24.93,24.98,38116.0,20.7955,20.8372,20.7871,20.8288,38116.0
2018-02-15 11:45:00,24.98,24.99,24.95,24.98,12904.0,20.8288,20.8372,20.8038,20.8288,12904.0
2018-02-15 11:50:00,24.98,25.01,24.98,24.99,21587.0,20.8288,20.8538,20.8288,20.8372,21587.0
2018-02-15 11:55:00,25.0,25.0,24.91,24.98,26204.0,20.8455,20.8455,20.7705,20.8288,26204.0
2018-02-15 12:00:00,24.98,25.0,24.95,24.95,21688.0,20.8288,20.8455,20.8038,20.8038,21688.0
2018-02-15 12:05:00,24.95,24.99,24.92,24.99,26697.0,20.8038,20.8372,20.7788,20.8372,26697.0
2018-02-15 12:10:00,24.99,25.05,24.99,25.05,42280.0,20.8372,20.8872,20.8372,20.8872,42280.0
2018-02-15 12:15:00,25.05,25.07,25.02,25.05,28885.0,20.8872,20.9039,20.8622,20.8872,28885.0
2018-02-15 12:20:00,25.05,25.07,24.98,25.02,35721.0,20.8872,20.9039,20.8288,20.8622,35721.0
2018-02-15 12:25:00,25.02,25.04,24.99,25.0,17691.0,20.8622,20.8789,20.8372,20.8455,17691.0
2018-02-15 12:30:00,24.99,25.05,24.98,25.04,40644.0,20.8372,20.8872,20.8288,20.8789,40644.0
2018-02-15 12:35:00,25.05,25.06,25.03,25.05,26828.0,20.8872,20.8955,20.8705,20.8872,26828.0
2018-02-15 12:40:00,25.05,25.09,25.05,25.07,16756.0,20.8872,20.9205,20.8872,20.9039,16756.0
2018-02-15 12:45:00,25.08,25.12,25.07,25.09,37750.0,20.9122,20.9456,20.9039,20.9205,37750.0
2018-02-15 12:50:00,25.09,25.12,25.08,25.11,11766.0,20.9205,20.9456,20.9122,20.9372,11766.0
2018-02-15 12:55:00,25.11,25.18,25.08,25.14,52901.0,20.9372,20.9956,20.9122,20.9622,52901.0
2018-02-15 13:00:00,25.14,25.17,25.14,25.17,42088.0,20.9622,20.9872,20.9622,20.9872,42088.0
2018-02-15 13:05:00,25.17,25.25,25.17,25.18,22866.0,20.9872,21.054,20.9872,20.9956,22866.0
2018-02-15 13:10:00,25.19,25.3,25.18,25.28,20175.0,21.0039,21.0956,20.9956,21.079,20175.0
2018-02-15 13:15:00,25.28,25.29,25.24,25.24,12615.0,21.079,21.0873,21.0456,21.0456,12615.0
2018-02-15 13:20:00,25.25,25.28,25.21,25.27,17508.0,21.054,21.079,21.0206,21.0706,17508.0
2018-02-15 13:25:00,25.28,25.3,25.23,25.24,18703.0,21.079,21.0956,21.0373,21.0456,18703.0
2018-02-15 13:30:00,25.24,25.24,25.17,25.17,14283.0,21.0456,21.0456,20.9872,20.9872,14283.0
2018-02-15 13:35:00,25.17,25.21,25.17,25.18,12568.0,20.9872,21.0206,20.9872,20.9956,12568.0
2018-02-15 13:40:00,25.18,25.22,25.16,25.21,16657.0,20.9956,21.0289,20.9789,21.0206,16657.0
2018-02-15 13:45:00,25.22,25.25,25.2,25.24,21281.0,21.0289,21.054,21.0123,21.0456,21281.0
2018-02-15 13:50:00,25.25,25.26,25.21,25.21,15500.0,21.054,21.0623,21.0206,21.0206,15500.0
2018-02-15 13:55:00,25.22,25.24,25.19,25.21,19701.0,21.0289,21.0456,21.0039,21.0206,19701.0
2018-02-15 14:00:00,25.21,25.23,25.19,25.22,21745.0,21.0206,21.0373,21.0039,21.0289,21745.0
2018-02-15 14:05:00,25.23,25.24,25.19,25.21,102167.0,21.0373,21.0456,21.0039,21.0206,102167.0
2018-02-15 14:10:00,25.21,25.21,25.15,25.16,28110.0,21.0206,21.0206,20.9706,20.9789,28110.0
2018-02-15 14:15:00,25.16,25.21,25.16,25.17,17124.0,20.9789,21.0206,20.9789,20.9872,17124.0
2018-02-15 14:20:00,25.17,25.18,25.14,25.16,25249.0,20.9872,20.9956,20.9622,20.9789,25249.0
2018-02-15 14:25:00,25.17,25.23,25.16,25.23,8143.0,20.9872,21.0373,20.9789,21.0373,8143.0
2018-02-15 14:30:00,25.22,25.23,25.18,25.21,18312.0,21.0289,21.0373,20.9956,21.0206,18312.0
2018-02-15 14:35:00,25.22,25.24,25.21,25.24,7613.0,21.0289,21.0456,21.0206,21.0456,7613.0
2018-02-15 14:40:00,25.24,25.27,25.22,25.26,30606.0,21.0456,21.0706,21.0289,21.0623,30606.0
2018-02-15 14:45:00,25.27,25.31,25.26,25.3,34666.0,21.0706,21.104,21.0623,21.0956,34666.0
2018-02-15 14:50:00,25.3,25.3,25.18,25.2,42527.0,21.0956,21.0956,20.9956,21.0123,42527.0
2018-02-15 14:55:00,25.2,25.2,25.17,25.18,12571.0,21.0123,21.0123,20.9872,20.9956,12571.0
2018-02-15 15:00:00,25.19,25.24,25.18,25.21,31938.0,21.0039,21.0456,20.9956,21.0206,31938.0
2018-02-15 15:05:00,25.21,25.23,25.16,25.16,23344.0,21.0206,21.0373,20.9789,20.9789,23344.0
2018-02-15 15:10:00,25.16,25.17,25.13,25.14,46662.0,20.9789,20.9872,20.9539,20.9622,46662.0
2018-02-15 15:15:00,25.15,25.18,25.12,25.18,39102.0,20.9706,20.9956,20.9456,20.9956,39102.0
2018-02-15 15:20:00,25.18,25.19,25.15,25.17,31852.0,20.9956,21.0039,20.9706,20.9872,31852.0
2018-02-15 15:25:00,25.18,25.21,25.16,25.17,31898.0,20.9956,21.0206,20.9789,20.9872,31898.0
2018-02-15 15:30:00,25.16,25.17,25.08,25.1,53805.0,20.9789,20.9872,20.9122,20.9289,53805.0
2018-02-15 15:35:00,25.09,25.12,25.07,25.12,54811.0,20.9205,20.9456,20.9039,20.9456,54811.0
2018-02-15 15:40:00,25.12,25.15,25.07,25.09,71567.0,20.9456,20.9706,20.9039,20.9205,71567.0
2018-02-15 15:45:00,25.09,25.16,25.08,25.15,123230.0,20.9205,20.9789,20.9122,20.9706,123230.0
2018-02-15 15:50:00,25.16,25.2,25.15,25.2,58795.0,20.9789,21.0123,20.9706,21.0123,58795.0
2018-02-15 15:55:00,25.2,25.27,25.19,25.27,285220.0,21.0123,21.0706,21.0039,21.0706,285220.0
2018-02-16 09:30:00,25.08,25.2,25.08,25.18,127538.0,20.9122,21.0123,20.9122,20.9956,127538.0
2018-02-16 09:35:00,25.19,25.28,25.16,25.28,14727.0,21.0039,21.079,20.9789,21.079,14727.0
2018-02-16 09:40:00,25.27,25.3,25.21,25.21,33096.0,21.0706,21.0956,21.0206,21.0206,33096.0
2018-02-16 09:45:00,25.21,25.33,25.19,25.3,23307.0,21.0206,21.1207,21.0039,21.0956,23307.0
2018-02-16 09:50:00,25.29,25.3,25.2,25.21,28439.0,21.0873,21.0956,21.0123,21.0206,28439.0
2018-02-16 09:55:00,25.22,25.26,25.2,25.23,10940.0,21.0289,21.0623,21.0123,21.0373,10940.0
2018-02-16 10:00:00,25.23,25.23,25.1,25.13,26046.0,21.0373,21.0373,20.9289,20.9539,26046.0
2018-02-16 10:05:00,25.13,25.13,25.05,25.11,14130.0,20.9539,20.9539,20.8872,20.9372,14130.0
2018-02-16 10:10:00,25.11,25.12,25.06,25.07,9153.0,20.9372,20.9456,20.8955,20.9039,9153.0
2018-02-16 10:15:00,25.08,25.17,25.07,25.17,19657.0,20.9122,20.9872,20.9039,20.9872,19657.0
2018-02-16 10:20:00,25.16,25.22,25.15,25.15,15541.0,20.9789,21.0289,20.9706,20.9706,15541.0
2018-02-16 10:25:00,25.16,25.19,25.14,25.17,10978.0,20.9789,21.0039,20.9622,20.9872,10978.0
2018-02-16 10:30:00,25.17,25.18,25.09,25.09,51063.0,20.9872,20.9956,20.9205,20.9205,51063.0
2018-02-16 10:35:00,25.1,25.2,25.09,25.2,37393.0,20.9289,21.0123,20.9205,21.0123,37393.0
2018-02-16 10:40:00,25.2,25.21,25.17,25.21,29346.0,21.0123,21.0206,20.9872,21.0206,29346.0
2018-02-16 10:45:00,25.21,25.28,25.21,25.28,12999.0,21.0206,21.079,21.0206,21.079,12999.0
2018-02-16 10:50:00,25.28,25.29,25.25,25.26,17849.0,21.079,21.0873,21.054,21.0623,17849.0
2018-02-16 10:55:00,25.26,25.3,25.24,25.29,25454.0,21.0623,21.0956,21.0456,21.0873,25454.0
2018-02-16 11:00:00,25.29,25.34,25.28,25.29,34524.0,21.0873,21.129,21.079,21.0873,34524.0
2018-02-16 11:05:00,25.3,25.3,25.25,25.3,58518.0,21.0956,21.0956,21.054,21.0956,58518.0
2018-02-16 11:10:00,25.3,25.37,25.28,25.35,25948.0,21.0956,21.154,21.079,21.1373,25948.0
2018-02-16 11:15:00,25.36,25.36,25.34,25.34,24300.0,21.1457,21.1457,21.129,21.129,24300.0
2018-02-16 11:20:00,25.34,25.38,25.34,25.37,18978.0,21.129,21.1623,21.129,21.154,18978.0
2018-02-16 11:25:00,25.36,25.39,25.36,25.39,16763.0,21.1457,21.1707,21.1457,21.1707,16763.0
2018-02-16 11:30:00,25.39,25.42,25.38,25.39,28254.0,21.1707,21.1957,21.1623,21.1707,28254.0
2018-02-16 11:35:00,25.39,25.47,25.39,25.47,31380.0,21.1707,21.2374,21.1707,21.2374,31380.0
2018-02-16 11:40:00,25.46,25.49,25.44,25.45,23547.0,21.2291,21.2541,21.2124,21.2207,23547.0
2018-02-16 11:45:00,25.45,25.5,25.43,25.48,31942.0,21.2207,21.2624,21.204,21.2457,31942.0
2018-02-16 11:50:00,25.48,25.52,25.47,25.49,28977.0,21.2457,21.2791,21.2374,21.2541,28977.0
2018-02-16 11:55:00,25.49,25.55,25.48,25.55,49881.0,21.2541,21.3041,21.2457,21.3041,49881.0
2018-02-16 12:00:00,25.55,25.56,25.5,25.53,28993.0,21.3041,21.3124,21.2624,21.2874,28993.0
2018-02-16 12:05:00,25.53,25.53,25.46,25.47,40755.0,21.2874,21.2874,21.2291,21.2374,40755.0
2018-02-16 12:10:00,25.47,25.49,25.44,25.49,23569.0,21.2374,21.2541,21.2124,21.2541,23569.0
2018-02-16 12:15:00,25.49,25.5,25.47,25.5,11391.0,21.2541,21.2624,21.2374,21.2624,11391.0
2018-02-16 12:20:00,25.5,25.51,25.46,25.46,13299.0,21.2624,21.2707,21.2291,21.2291,13299.0
2018-02-16 12:25:00,25.46,25.47,25.43,25.44,15644.0,21.2291,21.2374,21.204,21.2124,15644.0
2018-02-16 12:30:00,25.45,25.51,25.44,25.5,21370.0,21.2207,21.2707,21.2124,21.2624,21370.0
2018-02-16 12:35:00,25.49,25.54,25.46,25.46,51746.0,21.2541,21.2958,21.2291,21.2291,51746.0
2018-02-16 12:40:00,25.46,25.49,25.45,25.46,26591.0,21.2291,21.2541,21.2207,21.2291,26591.0
2018-02-16 12:45:00,25.46,25.47,25.45,25.46,13871.0,21.2291,21.2374,21.2207,21.2291,13871.0
2018-02-16 12:50:00,25.47,25.47,25.39,25.41,31863.0,21.2374,21.2374,21.1707,21.1874,31863.0
2018-02-16 12:55:00,25.41,25.45,25.4,25.43,21408.0,21.1874,21.2207,21.179,21.204,21408.0
2018-02-16 13:00:00,25.43,25.46,25.42,25.44,21345.0,21.204,21.2291,21.1957,21.2124,21345.0
2018-02-16 13:05:00,25.43,25.44,25.41,25.44,16055.0,21.204,21.2124,21.1874,21.2124,16055.0
2018-02-16 13:10:00,25.43,25.43,25.36,25.36,38512.0,21.204,21.204,21.1457,21.1457,38512.0
2018-02-16 13:15:00,25.37,25.37,25.3,25.3,40666.0,21.154,21.154,21.0956,21.0956,40666.0
2018-02-16 13:20:00,25.31,25.37,25.3,25.37,22675.0,21.104,21.154,21.0956,21.154,22675.0
2018-02-16 13:25:00,25.36,25.38,25.34,25.36,36240.0,21.1457,21.1623,21.129,21.1457,36240.0
2018-02-16 13:30:00,25.35,25.36,25.26,25.33,36807.0,21.1373,21.1457,21.0623,21.1207,36807.0
2018-02-16 13:35:00,25.34,25.39,25.34,25.34,23402.0,21.129,21.1707,21.129,21.129,23402.0
2018-02-16 13:40:00,25.33,25.4,25.33,25.39,13640.0,21.1207,21.179,21.1207,21.1707,13640.0
2018-02-16 13:45:00,25.39,25.39,25.35,25.35,18831.0,21.1707,21.1707,21.1373,21.1373,18831.0
2018-02-16 13:50:00,25.35,25.37,25.32,25.32,16768.0,21.1373,21.154,21.1123,21.1123,16768.0
2018-02-16 13:55:00,25.32,25.43,25.31,25.41,112199.0,21.1123,21.204,21.104,21.1874,112199.0
2018-02-16 14:00:00,25.42,25.45,25.36,25.39,61476.0,21.1957,21.2207,21.1457,21.1707,61476.0
2018-02-16 14:05:00,25.38,25.42,25.36,25.39,45172.0,21.1623,21.1957,21.1457,21.1707,45172.0
2018-02-16 14:10:00,25.39,25.41,25.38,25.39,13625.0,21.1707,21.1874,21.1623,21.1707,13625.0
2018-02-16 14:15:00,25.39,25.4,25.34,25.38,34042.0,21.1707,21.179,21.129,21.1623,34042.0
2018-02-16 14:20:00,25.38,25.39,25.27,25.29,35770.0,21.1623,21.1707,21.0706,21.0873,35770.0
2018-02-16 14:25:00,25.3,25.36,25.29,25.35,13573.0,21.0956,21.1457,21.0873,21.1373,13573.0
2018-02-16 14:30:00,25.36,25.41,25.34,25.41,15243.0,21.1457,21.1874,21.129,21.1874,15243.0
2018-02-16 14:35:00,25.41,25.42,25.39,25.4,10912.0,21.1874,21.1957,21.1707,21.179,10912.0
2018-02-16 14:40:00,25.4,25.41,25.32,25.32,22034.0,21.179,21.1874,21.1123,21.1123,22034.0
2018-02-16 14:45:00,25.32,25.35,25.3,25.34,24851.0,21.1123,21.1373,21.0956,21.129,24851.0
2018-02-16 14:50:00,25.33,25.34,25.29,25.33,13711.0,21.1207,21.129,21.0873,21.1207,13711.0
2018-02-16 14:55:00,25.34,25.39,25.34,25.39,19669.0,21.129,21.1707,21.129,21.1707,19669.0
2018-02-16 15:00:00,25.4,25.42,25.35,25.36,24403.0,21.179,21.1957,21.1373,21.1457,24403.0
2018-02-16 15:05:00,25.36,25.4,25.35,25.4,19641.0,21.1457,21.179,21.1373,21.179,19641.0
2018-02-16 15:10:00,25.41,25.43,25.38,25.39,11329.0,21.1874,21.204,21.1623,21.1707,11329.0
2018-02-16 15:15:00,25.39,25.4,25.33,25.35,39670.0,21.1707,21.179,21.1207,21.1373,39670.0
2018-02-16 15:20:00,25.35,25.39,25.33,25.35,31223.0,21.1373,21.1707,21.1207,21.1373,31223.0
2018-02-16 15:25:00,25.35,25.39,25.34,25.34,28903.0,21.1373,21.1707,21.129,21.129,28903.0
2018-02-16 15:30:00,25.34,25.35,25.27,25.28,40739.0,21.129,21.1373,21.0706,21.079,40739.0
2018-02-16 15:35:00,25.28,25.32,25.25,25.32,48469.0,21.079,21.1123,21.054,21.1123,48469.0
2018-02-16 15:40:00,25.31,25.31,25.25,25.25,32838.0,21.104,21.104,21.054,21.054,32838.0
2018-02-16 15:45:00,25.25,25.33,25.24,25.31,94433.0,21.054,21.1207,21.0456,21.104,94433.0
2018-02-16 15:50:00,25.3,25.31,25.26,25.28,79735.0,21.0956,21.104,21.0623,21.079,79735.0
2018-02-16 15:55:00,25.29,25.3,25.22,25.23,143071.0,21.0873,21.0956,21.0289,21.0373,143071.0
2018-02-20 09:30:00,25.16,25.41,25.03,25.34,41904.0,20.9789,21.1874,20.8705,21.129,41904.0
2018-02-20 09:35:00,25.33,25.44,25.33,25.41,20688.0,21.1207,21.2124,21.1207,21.1874,20688.0
2018-02-20 09:40:00,25.41,25.46,25.35,25.35,32940.0,21.1874,21.2291,21.1373,21.1373,32940.0
2018-02-20 09:45:00,25.35,25.44,25.33,25.43,42004.0,21.1373,21.2124,21.1207,21.204,42004.0
2018-02-20 09:50:00,25.41,25.46,25.38,25.38,26989.0,21.1874,21.2291,21.1623,21.1623,26989.0
2018-02-20 09:55:00,25.39,25.43,25.37,25.39,16690.0,21.1707,21.204,21.154,21.1707,16690.0
2018-02-20 10:00:00,25.4,25.42,25.34,25.38,34455.0,21.179,21.1957,21.129,21.1623,34455.0
2018-02-20 10:05:00,25.38,25.4,25.34,25.34,17530.0,21.1623,21.179,21.129,21.129,17530.0
2018-02-20 10:10:00,25.34,25.34,25.27,25.31,29243.0,21.129,21.129,21.0706,21.104,29243.0
2018-02-20 10:15:00,25.32,25.39,25.28,25.38,22994.0,21.1123,21.1707,21.079,21.1623,22994.0
2018-02-20 10:20:00,25.39,25.46,25.38,25.44,28168.0,21.1707,21.2291,21.1623,21.2124,28168.0
2018-02-20 10:25:00,25.45,25.45,25.41,25.41,31716.0,21.2207,21.2207,21.1874,21.1874,31716.0
2018-02-20 10:30:00,25.41,25.41,25.33,25.34,26060.0,21.1874,21.1874,21.1207,21.129,26060.0
2018-02-20 10:35:00,25.33,25.37,25.31,25.34,30464.0,21.1207,21.154,21.104,21.129,30464.0
2018-02-20 10:40:00,25.34,25.43,25.33,25.41,29733.0,21.129,21.204,21.1207,21.1874,29733.0
2018-02-20 10:45:00,25.41,25.51,25.4,25.49,27212.0,21.1874,21.2707,21.179,21.2541,27212.0
2018-02-20 10:50:00,25.5,25.52,25.45,25.51,25897.0,21.2624,21.2791,21.2207,21.2707,25897.0
2018-02-20 10:55:00,25.51,25.55,25.49,25.5,16500.0,21.2707,21.3041,21.2541,21.2624,16500.0
2018-02-20 11:00:00,25.5,25.51,25.43,25.49,37217.0,21.2624,21.2707,21.204,21.2541,37217.0
2018-02-20 11:05:00,25.49,25.5,25.45,25.45,23943.0,21.2541,21.2624,21.2207,21.2207,23943.0
2018-02-20 11:10:00,25.45,25.46,25.34,25.39,71724.0,21.2207,21.2291,21.129,21.1707,71724.0
2018-02-20 11:15:00,25.39,25.4,25.36,25.39,21225.0,21.1707,21.179,21.1457,21.1707,21225.0
2018-02-20 11:20:00,25.39,25.44,25.39,25.44,35863.0,21.1707,21.2124,21.1707,21.2124,35863.0
2018-02-20 11:25:00,25.43,25.46,25.41,25.45,26600.0,21.204,21.2291,21.1874,21.2207,26600.0
2018-02-20 11:30:00,25.46,25.49,25.44,25.49,26078.0,21.2291,21.2541,21.2124,21.2541,26078.0
2018-02-20 11:35:00,25.49,25.51,25.46,25.47,113105.0,21.2541,21.2707,21.2291,21.2374,113105.0
2018-02-20 11:40:00,25.47,25.58,25.47,25.58,24848.0,21.2374,21.3291,21.2374,21.3291,24848.0
2018-02-20 11:45:00,25.58,25.62,25.56,25.58,29747.0,21.3291,21.3625,21.3124,21.3291,29747.0
2018-02-20 11:50:00,25.59,25.63,25.57,25.62,21214.0,21.3375,21.3708,21.3208,21.3625,21214.0
2018-02-20 11:55:00,25.61,25.66,25.6,25.64,20326.0,21.3541,21.3958,21.3458,21.3791,20326.0
2018-02-20 12:00:00,25.64,25.65,25.59,25.61,23073.0,21.3791,21.3875,21.3375,21.3541,23073.0
2018-02-20 12:05:00,25.61,25.65,25.59,25.64,19591.0,21.3541,21.3875,21.3375,21.3791,19591.0
2018-02-20 12:10:00,25.65,25.66,25.63,25.64,55125.0,21.3875,21.3958,21.3708,21.3791,55125.0
2018-02-20 12:15:00,25.63,25.63,25.61,25.62,16296.0,21.3708,21.3708,21.3541,21.3625,16296.0
2018-02-20 12:20:00,25.62,25.75,25.61,25.74,59507.0,21.3625,21.4709,21.3541,21.4625,59507.0
2018-02-20 12:25:00,25.74,25.81,25.73,25.8,44800.0,21.4625,21.5209,21.4542,21.5126,44800.0
2018-02-20 12:30:00,25.8,25.81,25.74,25.75,28682.0,21.5126,21.5209,21.4625,21.4709,28682.0
2018-02-20 12:35:00,25.76,25.77,25.74,25.74,19813.0,21.4792,21.4875,21.4625,21.4625,19813.0
2018-02-20 12:40:00,25.74,25.74,25.67,25.72,27032.0,21.4625,21.4625,21.4042,21.4458,27032.0
2018-02-20 12:45:00,25.72,25.77,25.72,25.77,12911.0,21.4458,21.4875,21.4458,21.4875,12911.0
2018-02-20 12:50:00,25.77,25.81,25.76,25.77,45560.0,21.4875,21.5209,21.4792,21.4875,45560.0
2018-02-20 12:55:00,25.77,25.81,25.76,25.8,24799.0,21.4875,21.5209,21.4792,21.5126,24799.0
2018-02-20 13:00:00,25.79,25.83,25.77,25.78,29382.0,21.5042,21.5376,21.4875,21.4959,29382.0
2018-02-20 13:05:00,25.77,25.77,25.71,25.76,27853.0,21.4875,21.4875,21.4375,21.4792,27853.0
2018-02-20 13:10:00,25.76,25.79,25.73,25.79,21282.0,21.4792,21.5042,21.4542,21.5042,21282.0
2018-02-20 13:15:00,25.79,25.82,25.78,25.81,19737.0,21.5042,21.5292,21.4959,21.5209,19737.0
2018-02-20 13:20:00,25.82,25.84,25.78,25.82,28871.0,21.5292,21.5459,21.4959,21.5292,28871.0
2018-02-20 13:25:00,25.81,25.82,25.77,25.81,21449.0,21.5209,21.5292,21.4875,21.5209,21449.0
2018-02-20 13:30:00,25.81,25.83,25.78,25.79,28868.0,21.5209,21.5376,21.4959,21.5042,28868.0
2018-02-20 13:35:00,25.78,25.82,25.75,25.8,50483.0,21.4959,21.5292,21.4709,21.5126,50483.0
2018-02-20 13:40:00,25.79,25.83,25.78,25.79,31661.0,21.5042,21.5376,21.4959,21.5042,31661.0
2018-02-20 13:45:00,25.78,25.86,25.78,25.85,29508.0,21.4959,21.5626,21.4959,21.5542,29508.0
2018-02-20 13:50:00,25.85,25.9,25.84,25.89,30343.0,21.5542,21.5959,21.5459,21.5876,30343.0
2018-02-20 13:55:00,25.89,25.92,25.86,25.92,62391.0,21.5876,21.6126,21.5626,21.6126,62391.0
2018-02-20 14:00:00,25.92,25.95,25.89,25.91,55588.0,21.6126,21.6376,21.5876,21.6043,55588.0
2018-02-20 14:05:00,25.92,25.92,25.87,25.88,45183.0,21.6126,21.6126,21.5709,21.5793,45183.0
2018-02-20 14:10:00,25.88,25.88,25.83,25.86,32632.0,21.5793,21.5793,21.5376,21.5626,32632.0
2018-02-20 14:15:00,25.86,25.93,25.85,25.93,45726.0,21.5626,21.6209,21.5542,21.6209,45726.0
2018-02-20 14:20:00,25.92,25.95,25.91,25.93,29914.0,21.6126,21.6376,21.6043,21.6209,29914.0
2018-02-20 14:25:00,25.94,25.95,25.87,25.87,31228.0,21.6293,21.6376,21.5709,21.5709,31228.0
2018-02-20 14:30:00,25.88,25.91,25.82,25.83,30004.0,21.5793,21.6043,21.5292,21.5376,30004.0
2018-02-20 14:35:00,25.82,25.82,25.78,25.79,24931.0,21.5292,21.5292,21.4959,21.5042,24931.0
2018-02-20 14:40:00,25.78,25.79,25.73,25.74,19539.0,21.4959,21.5042,21.4542,21.4625,19539.0
2018-02-20 14:45:00,25.74,25.74,25.7,25.71,22317.0,21.4625,21.4625,21.4292,21.4375,22317.0
2018-02-20 14:50:00,25.71,25.74,25.7,25.71,37323.0,21.4375,21.4625,21.4292,21.4375,37323.0
2018-02-20 14:55:00,25.71,25.75,25.71,25.74,30273.0,21.4375,21.4709,21.4375,21.4625,30273.0
2018-02-20 15:00:00,25.75,25.76,25.69,25.75,74812.0,21.4709,21.4792,21.4208,21.4709,74812.0
2018-02-20 15:05:00,25.75,25.77,25.69,25.69,51162.0,21.4709,21.4875,21.4208,21.4208,51162.0
2018-02-20 15:10:00,25.69,25.72,25.67,25.67,37991.0,21.4208,21.4458,21.4042,21.4042,37991.0
2018-02-20 15:15:00,25.68,25.7,25.65,25.68,33088.0,21.4125,21.4292,21.3875,21.4125,33088.0
2018-02-20 15:20:00,25.68,25.7,25.63,25.69,80046.0,21.4125,21.4292,21.3708,21.4208,80046.0
2018-02-20 15:25:00,25.69,25.72,25.65,25.72,67040.0,21.4208,21.4458,21.3875,21.4458,67040.0
2018-02-20 15:30:00,25.72,25.79,25.71,25.78,62866.0,21.4458,21.5042,21.4375,21.4959,62866.0
2018-02-20 15:35:00,25.78,25.83,25.77,25.78,83028.0,21.4959,21.5376,21.4875,21.4959,83028.0
2018-02-20 15:40:00,25.78,25.78,25.72,25.74,130515.0,21.4959,21.4959,21.4458,21.4625,130515.0
2018-02-20 15:45:00,25.74,25.8,25.73,25.8,171519.0,21.4625,21.5126,21.4542,21.5126,171519.0
2018-02-20 15:50:00,25.8,25.8,25.69,25.7,186911.0,21.5126,21.5126,21.4208,21.4292,186911.0
2018-02-20 15:55:00,25.7,25.73,25.68,25.69,356949.0,21.4292,21.4542,21.4125,21.4208,356949.0
2018-02-21 09:30:00,25.65,25.69,25.43,25.55,36919.0,21.3875,21.4208,21.204,21.3041,36919.0
2018-02-21 09:35:00,25.54,25.56,25.3,25.32,38005.0,21.2958,21.3124,21.0956,21.1123,38005.0
2018-02-21 09:40:00,25.31,25.42,25.24,25.42,80310.0,21.104,21.1957,21.0456,21.1957,80310.0
2018-02-21 09:45:00,25.42,25.52,25.41,25.51,93777.0,21.1957,21.2791,21.1874,21.2707,93777.0
2018-02-21 09:50:00,25.51,25.53,25.49,25.53,55877.0,21.2707,21.2874,21.2541,21.2874,55877.0
2018-02-21 09:55:00,25.53,25.54,25.46,25.52,54180.0,21.2874,21.2958,21.2291,21.2791,54180.0
2018-02-21 10:00:00,25.52,25.56,25.5,25.53,43287.0,21.2791,21.3124,21.2624,21.2874,43287.0
2018-02-21 10:05:00,25.53,25.55,25.49,25.54,36104.0,21.2874,21.3041,21.2541,21.2958,36104.0
2018-02-21 10:10:00,25.54,25.56,25.49,25.55,40790.0,21.2958,21.3124,21.2541,21.3041,40790.0
2018-02-21 10:15:00,25.55,25.61,25.55,25.6,38745.0,21.3041,21.3541,21.3041,21.3458,38745.0
2018-02-21 10:20:00,25.61,25.63,25.6,25.61,26537.0,21.3541,21.3708,21.3458,21.3541,26537.0
2018-02-21 10:25:00,25.61,25.61,25.49,25.49,54604.0,21.3541,21.3541,21.2541,21.2541,54604.0
2018-02-21 10:30:00,25.51,25.52,25.46,25.51,63613.0,21.2707,21.2791,21.2291,21.2707,63613.0
2018-02-21 10:35:00,25.51,25.53,25.44,25.52,63989.0,21.2707,21.2874,21.2124,21.2791,63989.0
2018-02-21 10:40:00,25.52,25.57,25.51,25.54,26473.0,21.2791,21.3208,21.2707,21.2958,26473.0
2018-02-21 10:45:00,25.54,25.56,25.48,25.54,19024.0,21.2958,21.3124,21.2457,21.2958,19024.0
2018-02-21 10:50:00,25.54,25.64,25.52,25.63,28047.0,21.2958,21.3791,21.2791,21.3708,28047.0
2018-02-21 10:55:00,25.63,25.65,25.61,25.64,28257.0,21.3708,21.3875,21.3541,21.3791,28257.0
2018-02-21 11:00:00,25.65,25.68,25.62,25.63,23184.0,21.3875,21.4125,21.3625,21.3708,23184.0
2018-02-21 11:05:00,25.64,25.69,25.63,25.63,25098.0,21.3791,21.4208,21.3708,21.3708,25098.0
2018-02-21 11:10:00,25.64,25.64,25.56,25.58,51484.0,21.3791,21.3791,21.3124,21.3291,51484.0
2018-02-21 11:15:00,25.58,25.6,25.52,25.53,35654.0,21.3291,21.3458,21.2791,21.2874,35654.0
2018-02-21 11:20:00,25.53,25.54,25.48,25.5,27235.0,21.2874,21.2958,21.2457,21.2624,27235.0
2018-02-21 11:25:00,25.5,25.55,25.47,25.52,24677.0,21.2624,21.3041,21.2374,21.2791,24677.0
2018-02-21 11:30:00,25.52,25.52,25.46,25.48,30007.0,21.2791,21.2791,21.2291,21.2457,30007.0
2018-02-21 11:35:00,25.48,25.48,25.42,25.43,32677.0,21.2457,21.2457,21.1957,21.204,32677.0
2018-02-21 11:40:00,25.43,25.46,25.42,25.43,75587.0,21.204,21.2291,21.1957,21.204,75587.0
2018-02-21 11:45:00,25.42,25.43,25.35,25.37,34498.0,21.1957,21.204,21.1373,21.154,34498.0
2018-02-21 11:50:00,25.36,25.4,25.35,25.39,26104.0,21.1457,21.179,21.1373,21.1707,26104.0
2018-02-21 11:55:00,25.39,25.4,25.33,25.37,34522.0,21.1707,21.179,21.1207,21.154,34522.0
2018-02-21 12:00:00,25.36,25.38,25.35,25.35,18068.0,21.1457,21.1623,21.1373,21.1373,18068.0
2018-02-21 12:05:00,25.35,25.38,25.33,25.35,39676.0,21.1373,21.1623,21.1207,21.1373,39676.0
2018-02-21 12:10:00,25.35,25.38,25.35,25.35,11301.0,21.1373,21.1623,21.1373,21.1373,11301.0
2018-02-21 12:15:00,25.35,25.44,25.34,25.44,19137.0,21.1373,21.2124,21.129,21.2124,19137.0
2018-02-21 12:20:00,25.43,25.44,25.42,25.42,11386.0,21.204,21.2124,21.1957,21.1957,11386.0
2018-02-21 12:25:00,25.42,25.46,25.4,25.46,15401.0,21.1957,21.2291,21.179,21.2291,15401.0
2018-02-21 12:30:00,25.46,25.48,25.44,25.45,31808.0,21.2291,21.2457,21.2124,21.2207,31808.0
2018-02-21 12:35:00,25.45,25.48,25.44,25.47,27148.0,21.2207,21.2457,21.2124,21.2374,27148.0
2018-02-21 12:40:00,25.48,25.5,25.47,25.49,10657.0,21.2457,21.2624,21.2374,21.2541,10657.0
2018-02-21 12:45:00,25.49,25.51,25.48,25.49,13616.0,21.2541,21.2707,21.2457,21.2541,13616.0
2018-02-21 12:50:00,25.5,25.53,25.47,25.53,13551.0,21.2624,21.2874,21.2374,21.2874,13551.0
2018-02-21 12:55:00,25.53,25.55,25.48,25.49,32642.0,21.2874,21.3041,21.2457,21.2541,32642.0
2018-02-21 13:00:00,25.5,25.51,25.44,25.44,17700.0,21.2624,21.2707,21.2124,21.2124,17700.0
2018-02-21 13:05:00,25.45,25.47,25.44,25.45,24447.0,21.2207,21.2374,21.2124,21.2207,24447.0
2018-02-21 13:10:00,25.45,25.46,25.4,25.4,25113.0,21.2207,21.2291,21.179,21.179,25113.0
2018-02-21 13:15:00,25.39,25.42,25.39,25.41,21089.0,21.1707,21.1957,21.1707,21.1874,21089.0
2018-02-21 13:20:00,25.41,25.43,25.39,25.41,16860.0,21.1874,21.204,21.1707,21.1874,16860.0
2018-02-21 13:25:00,25.4,25.41,25.35,25.36,25184.0,21.179,21.1874,21.1373,21.1457,25184.0
2018-02-21 13:30:00,25.36,25.38,25.34,25.34,35073.0,21.1457,21.1623,21.129,21.129,35073.0
2018-02-21 13:35:00,25.35,25.4,25.35,25.39,22186.0,21.1373,21.179,21.1373,21.1707,22186.0
2018-02-21 13:40:00,25.39,25.41,25.34,25.35,25202.0,21.1707,21.1874,21.129,21.1373,25202.0
2018-02-21 13:45:00,25.36,25.41,25.34,25.41,21090.0,21.1457,21.1874,21.129,21.1874,21090.0
2018-02-21 13:50:00,25.41,25.44,25.4,25.43,32300.0,21.1874,21.2124,21.179,21.204,32300.0
2018-02-21 13:55:00,25.43,25.46,25.42,25.43,76539.0,21.204,21.2291,21.1957,21.204,76539.0
2018-02-21 14:00:00,25.42,25.56,25.41,25.55,89307.0,21.1957,21.3124,21.1874,21.3041,89307.0
2018-02-21 14:05:00,25.55,25.65,25.55,25.56,67470.0,21.3041,21.3875,21.3041,21.3124,67470.0
2018-02-21 14:10:00,25.56,25.61,25.5,25.5,34885.0,21.3124,21.3541,21.2624,21.2624,34885.0
2018-02-21 14:15:00,25.51,25.55,25.5,25.53,24071.0,21.2707,21.3041,21.2624,21.2874,24071.0
2018-02-21 14:20:00,25.54,25.55,25.5,25.53,17416.0,21.2958,21.3041,21.2624,21.2874,17416.0
2018-02-21 14:25:00,25.53,25.57,25.51,25.52,71222.0,21.2874,21.3208,21.2707,21.2791,71222.0
2018-02-21 14:30:00,25.52,25.54,25.47,25.47,58174.0,21.2791,21.2958,21.2374,21.2374,58174.0
2018-02-21 14:35:00,25.48,25.49,25.45,25.46,35000.0,21.2457,21.2541,21.2207,21.2291,35000.0
2018-02-21 14:40:00,25.46,25.5,25.44,25.45,39024.0,21.2291,21.2624,21.2124,21.2207,39024.0
2018-02-21 14:45:00,25.45,25.46,25.33,25.35,51667.0,21.2207,21.2291,21.1207,21.1373,51667.0
2018-02-21 14:50:00,25.35,25.35,25.29,25.34,55149.0,21.1373,21.1373,21.0873,21.129,55149.0
2018-02-21 14:55:00,25.33,25.35,25.32,25.35,50026.0,21.1207,21.1373,21.1123,21.1373,50026.0
2018-02-21 15:00:00,25.35,25.37,25.28,25.33,151932.0,21.1373,21.154,21.079,21.1207,151932.0
2018-02-21 15:05:00,25.33,25.34,25.28,25.3,63639.0,21.1207,21.129,21.079,21.0956,63639.0
2018-02-21 15:10:00,25.3,25.31,25.22,25.28,61344.0,21.0956,21.104,21.0289,21.079,61344.0
2018-02-21 15:15:00,25.29,25.3,25.24,25.25,76345.0,21.0873,21.0956,21.0456,21.054,76345.0
2018-02-21 15:20:00,25.25,25.27,25.18,25.21,82512.0,21.054,21.0706,20.9956,21.0206,82512.0
2018-02-21 15:25:00,25.2,25.28,25.18,25.26,64255.0,21.0123,21.079,20.9956,21.0623,64255.0
2018-02-21 15:30:00,25.25,25.31,25.23,25.26,77667.0,21.054,21.104,21.0373,21.0623,77667.0
2018-02-21 15:35:00,25.26,25.27,25.19,25.19,122894.0,21.0623,21.0706,21.0039,21.0039,122894.0
2018-02-21 15:40:00,25.18,25.21,25.14,25.18,100265.0,20.9956,21.0206,20.9622,20.9956,100265.0
2018-02-21 15:45:00,25.18,25.26,25.17,25.21,132113.0,20.9956,21.0623,20.9872,21.0206,132113.0
2018-02-21 15:50:00,25.21,25.22,25.13,25.17,143184.0,21.0206,21.0289,20.9539,20.9872,143184.0
2018-02-21 15:55:00,25.17,25.18,25.0,25.01,390509.0,20.9872,20.9956,20.8455,20.8538,390509.0
2018-02-22 09:30:00,25.11,25.23,25.06,25.17,38318.0,20.9372,21.0373,20.8955,20.9872,38318.0
2018-02-22 09:35:00,25.18,25.26,25.17,25.24,19279.0,20.9956,21.0623,20.9872,21.0456,19279.0
2018-02-22 09:40:00,25.25,25.3,25.21,25.29,76826.0,21.054,21.0956,21.0206,21.0873,76826.0
2018-02-22 09:45:00,25.29,25.3,25.16,25.2,35932.0,21.0873,21.0956,20.9789,21.0123,35932.0
2018-02-22 09:50:00,25.2,25.21,25.11,25.12,37313.0,21.0123,21.0206,20.9372,20.9456,37313.0
2018-02-22 09:55:00,25.12,25.22,25.12,25.21,22769.0,20.9456,21.0289,20.9456,21.0206,22769.0
2018-02-22 10:00:00,25.22,25.33,25.22,25.33,34260.0,21.0289,21.1207,21.0289,21.1207,34260.0
2018-02-22 10:05:00,25.33,25.42,25.33,25.42,29471.0,21.1207,21.1957,21.1207,21.1957,29471.0
2018-02-22 10:10:00,25.41,25.45,25.4,25.42,49796.0,21.1874,21.2207,21.179,21.1957,49796.0
2018-02-22 10:15:00,25.42,25.47,25.42,25.46,33165.0,21.1957,21.2374,21.1957,21.2291,33165.0
2018-02-22 10:20:00,25.46,25.48,25.41,25.46,34871.0,21.2291,21.2457,21.1874,21.2291,34871.0
2018-02-22 10:25:00,25.45,25.48,25.43,25.47,21174.0,21.2207,21.2457,21.204,21.2374,21174.0
2018-02-22 10:30:00,25.48,25.51,25.47,25.49,39642.0,21.2457,21.2707,21.2374,21.2541,39642.0
2018-02-22 10:35:00,25.5,25.52,25.48,25.51,104221.0,21.2624,21.2791,21.2457,21.2707,104221.0
2018-02-22 10:40:00,25.5,25.53,25.45,25.53,95063.0,21.2624,21.2874,21.2207,21.2874,95063.0
2018-02-22 10:45:00,25.53,25.6,25.52,25.6,110408.0,21.2874,21.3458,21.2791,21.3458,110408.0
2018-02-22 10:50:00,25.59,25.59,25.55,25.57,30344.0,21.3375,21.3375,21.3041,21.3208,30344.0
2018-02-22 10:55:00,25.56,25.59,25.52,25.54,12200.0,21.3124,21.3375,21.2791,21.2958,12200.0
2018-02-22 11:00:00,25.54,25.56,25.49,25.51,29657.0,21.2958,21.3124,21.2541,21.2707,29657.0
2018-02-22 11:05:00,25.52,25.6,25.52,25.59,16850.0,21.2791,21.3458,21.2791,21.3375,16850.0
2018-02-22 11:10:00,25.6,25.61,25.57,25.59,38950.0,21.3458,21.3541,21.3208,21.3375,38950.0
2018-02-22 11:15:00,25.59,25.61,25.57,25.57,23060.0,21.3375,21.3541,21.3208,21.3208,23060.0
2018-02-22 11:20:00,25.56,25.6,25.56,25.59,29814.0,21.3124,21.3458,21.3124,21.3375,29814.0
2018-02-22 11:25:00,25.59,25.6,25.57,25.57,15466.0,21.3375,21.3458,21.3208,21.3208,15466.0
2018-02-22 11:30:00,25.56,25.57,25.52,25.53,23235.0,21.3124,21.3208,21.2791,21.2874,23235.0
2018-02-22 11:35:00,25.53,25.6,25.52,25.6,16931.0,21.2874,21.3458,21.2791,21.3458,16931.0
2018-02-22 11:40:00,25.59,25.61,25.57,25.59,38215.0,21.3375,21.3541,21.3208,21.3375,38215.0
2018-02-22 11:45:00,25.59,25.61,25.58,25.58,57846.0,21.3375,21.3541,21.3291,21.3291,57846.0
2018-02-22 11:50:00,25.58,25.58,25.53,25.53,8864.0,21.3291,21.3291,21.2874,21.2874,8864.0
2018-02-22 11:55:00,25.54,25.54,25.48,25.48,11834.0,21.2958,21.2958,21.2457,21.2457,11834.0
2018-02-22 12:00:00,25.49,25.57,25.48,25.55,18651.0,21.2541,21.3208,21.2457,21.3041,18651.0
2018-02-22 12:05:00,25.55,25.57,25.54,25.57,7962.0,21.3041,21.3208,21.2958,21.3208,7962.0
2018-02-22 12:10:00,25.56,25.57,25.55,25.56,6357.0,21.3124,21.3208,21.3041,21.3124,6357.0
2018-02-22 12:15:00,25.56,25.59,25.56,25.58,12752.0,21.3124,21.3375,21.3124,21.3291,12752.0
2018-02-22 12:20:00,25.58,25.61,25.56,25.58,32982.0,21.3291,21.3541,21.3124,21.3291,32982.0
2018-02-22 12:25:00,25.59,25.59,25.53,25.54,13627.0,21.3375,21.3375,21.2874,21.2958,13627.0
2018-02-22 12:30:00,25.54,25.55,25.52,25.52,12703.0,21.2958,21.3041,21.2791,21.2791,12703.0
2018-02-22 12:35:00,25.53,25.54,25.5,25.5,10236.0,21.2874,21.2958,21.2624,21.2624,10236.0
2018-02-22 12:40:00,25.5,25.52,25.5,25.51,7777.0,21.2624,21.2791,21.2624,21.2707,7777.0
2018-02-22 12:45:00,25.51,25.51,25.48,25.48,20198.0,21.2707,21.2707,21.2457,21.2457,20198.0
2018-02-22 12:50:00,25.48,25.52,25.44,25.5,32234.0,21.2457,21.2791,21.2124,21.2624,32234.0
2018-02-22 12:55:00,25.51,25.52,25.5,25.5,10035.0,21.2707,21.2791,21.2624,21.2624,10035.0
2018-02-22 13:00:00,25.51,25.51,25.46,25.48,21925.0,21.2707,21.2707,21.2291,21.2457,21925.0
2018-02-22 13:05:00,25.48,25.49,25.46,25.49,10906.0,21.2457,21.2541,21.2291,21.2541,10906.0
2018-02-22 13:10:00,25.49,25.49,25.42,25.44,25628.0,21.2541,21.2541,21.1957,21.2124,25628.0
2018-02-22 13:15:00,25.43,25.47,25.42,25.43,26403.0,21.204,21.2374,21.1957,21.204,26403.0
2018-02-22 13:20:00,25.43,25.45,25.4,25.45,17809.0,21.204,21.2207,21.179,21.2207,17809.0
2018-02-22 13:25:00,25.44,25.5,25.44,25.47,11639.0,21.2124,21.2624,21.2124,21.2374,11639.0
2018-02-22 13:30:00,25.47,25.48,25.42,25.42,6620.0,21.2374,21.2457,21.1957,21.1957,6620.0
2018-02-22 13:35:00,25.42,25.45,25.42,25.43,65469.0,21.1957,21.2207,21.1957,21.204,65469.0
2018-02-22 13:40:00,25.43,25.43,25.34,25.39,28994.0,21.204,21.204,21.129,21.1707,28994.0
2018-02-22 13:45:00,25.38,25.38,25.32,25.33,13195.0,21.1623,21.1623,21.1123,21.1207,13195.0
2018-02-22 13:50:00,25.33,25.39,25.33,25.39,20000.0,21.1207,21.1707,21.1207,21.1707,20000.0
2018-02-22 13:55:00,25.38,25.41,25.37,25.38,34760.0,21.1623,21.1874,21.154,21.1623,34760.0
2018-02-22 14:00:00,25.37,25.42,25.37,25.4,17412.0,21.154,21.1957,21.154,21.179,17412.0
2018-02-22 14:05:00,25.4,25.4,25.34,25.34,10863.0,21.179,21.179,21.129,21.129,10863.0
2018-02-22 14:10:00,25.34,25.35,25.32,25.34,10559.0,21.129,21.1373,21.1123,21.129,10559.0
2018-02-22 14:15:00,25.34,25.37,25.33,25.36,16220.0,21.129,21.154,21.1207,21.1457,16220.0
2018-02-22 14:20:00,25.36,25.36,25.32,25.35,15236.0,21.1457,21.1457,21.1123,21.1373,15236.0
2018-02-22 14:25:00,25.34,25.41,25.34,25.4,18616.0,21.129,21.1874,21.129,21.179,18616.0
2018-02-22 14:30:00,25.41,25.42,25.37,25.4,12794.0,21.1874,21.1957,21.154,21.179,12794.0
2018-02-22 14:35:00,25.39,25.4,25.35,25.36,10740.0,21.1707,21.179,21.1373,21.1457,10740.0
2018-02-22 14:40:00,25.36,25.36,25.29,25.32,20355.0,21.1457,21.1457,21.0873,21.1123,20355.0
2018-02-22 14:45:00,25.32,25.35,25.31,25.35,17578.0,21.1123,21.1373,21.104,21.1373,17578.0
2018-02-22 14:50:00,25.35,25.36,25.32,25.33,17488.0,21.1373,21.1457,21.1123,21.1207,17488.0
2018-02-22 14:55:00,25.33,25.33,25.26,25.27,34226.0,21.1207,21.1207,21.0623,21.0706,34226.0
2018-02-22 15:00:00,25.26,25.31,25.26,25.29,23366.0,21.0623,21.104,21.0623,21.0873,23366.0
2018-02-22 15:05:00,25.29,25.32,25.28,25.29,11900.0,21.0873,21.1123,21.079,21.0873,11900.0
2018-02-22 15:10:00,25.28,25.34,25.28,25.34,22964.0,21.079,21.129,21.079,21.129,22964.0
2018-02-22 15:15:00,25.34,25.36,25.3,25.33,91133.0,21.129,21.1457,21.0956,21.1207,91133.0
2018-02-22 15:20:00,25.33,25.34,25.29,25.3,19720.0,21.1207,21.129,21.0873,21.0956,19720.0
2018-02-22 15:25:00,25.29,25.33,25.25,25.26,24779.0,21.0873,21.1207,21.054,21.0623,24779.0
2018-02-22 15:30:00,25.26,25.27,25.23,25.26,30783.0,21.0623,21.0706,21.0373,21.0623,30783.0
2018-02-22 15:35:00,25.25,25.26,25.22,25.26,30217.0,21.054,21.0623,21.0289,21.0623,30217.0
2018-02-22 15:40:00,25.25,25.29,25.22,25.22,36355.0,21.054,21.0873,21.0289,21.0289,36355.0
2018-02-22 15:45:00,25.22,25.23,25.16,25.17,108785.0,21.0289,21.0373,20.9789,20.9872,108785.0
2018-02-22 15:50:00,25.17,25.26,25.16,25.23,75778.0,20.9872,21.0623,20.9789,21.0373,75778.0
2018-02-22 15:55:00,25.23,25.27,25.2,25.26,188493.0,21.0373,21.0706,21.0123,21.0623,188493.0
2018-02-23 09:30:00,25.59,26.13,25.54,26.01,182489.0,21.3375,21.7877,21.2958,21.6877,182489.0
2018-02-23 09:35:00,26.01,26.09,25.94,25.96,117292.0,21.6877,21.7544,21.6293,21.646,117292.0
2018-02-23 09:40:00,25.96,25.97,25.89,25.92,107030.0,21.646,21.6543,21.5876,21.6126,107030.0
2018-02-23 09:45:00,25.92,26.01,25.88,26.0,167950.0,21.6126,21.6877,21.5793,21.6793,167950.0
2018-02-23 09:50:00,26.0,26.06,25.97,26.01,86705.0,21.6793,21.7293,21.6543,21.6877,86705.0
2018-02-23 09:55:00,26.01,26.06,25.96,26.05,37609.0,21.6877,21.7293,21.646,21.721,37609.0
2018-02-23 10:00:00,26.05,26.06,25.98,26.03,53177.0,21.721,21.7293,21.6626,21.7043,53177.0
2018-02-23 10:05:00,26.04,26.1,26.03,26.07,71696.0,21.7127,21.7627,21.7043,21.7377,71696.0
2018-02-23 10:10:00,26.07,26.11,26.04,26.04,149473.0,21.7377,21.771,21.7127,21.7127,149473.0
2018-02-23 10:15:00,26.04,26.06,25.96,25.99,67779.0,21.7127,21.7293,21.646,21.671,67779.0
2018-02-23 10:20:00,25.99,25.99,25.92,25.94,67596.0,21.671,21.671,21.6126,21.6293,67596.0
2018-02-23 10:25:00,25.94,26.06,25.93,26.06,85274.0,21.6293,21.7293,21.6209,21.7293,85274.0
2018-02-23 10:30:00,26.06,26.17,26.05,26.17,39967.0,21.7293,21.8211,21.721,21.8211,39967.0
2018-02-23 10:35:00,26.17,26.2,26.14,26.2,78169.0,21.8211,21.8461,21.7961,21.8461,78169.0
2018-02-23 10:40:00,26.2,26.21,26.16,26.2,105172.0,21.8461,21.8544,21.8127,21.8461,105172.0
2018-02-23 10:45:00,26.21,26.25,26.16,26.17,58826.0,21.8544,21.8878,21.8127,21.8211,58826.0
2018-02-23 10:50:00,26.16,26.22,26.14,26.21,77907.0,21.8127,21.8628,21.7961,21.8544,77907.0
2018-02-23 10:55:00,26.21,26.29,26.2,26.28,39975.0,21.8544,21.9211,21.8461,21.9128,39975.0
2018-02-23 11:00:00,26.27,26.32,26.26,26.28,53366.0,21.9044,21.9461,21.8961,21.9128,53366.0
2018-02-23 11:05:00,26.28,26.28,26.23,26.24,32453.0,21.9128,21.9128,21.8711,21.8794,32453.0
2018-02-23 11:10:00,26.24,26.28,26.21,26.28,72659.0,21.8794,21.9128,21.8544,21.9128,72659.0
2018-02-23 11:15:00,26.27,26.28,26.16,26.22,105246.0,21.9044,21.9128,21.8127,21.8628,105246.0
2018-02-23 11:20:00,26.21,26.21,26.15,26.21,90501.0,21.8544,21.8544,21.8044,21.8544,90501.0
2018-02-23 11:25:00,26.2,26.35,26.2,26.33,156690.0,21.8461,21.9712,21.8461,21.9545,156690.0
2018-02-23 11:30:00,26.32,26.35,26.27,26.28,32188.0,21.9461,21.9712,21.9044,21.9128,32188.0
2018-02-23 11:35:00,26.28,26.36,26.27,26.35,37569.0,21.9128,21.9795,21.9044,21.9712,37569.0
2018-02-23 11:40:00,26.35,26.36,26.31,26.35,54105.0,21.9712,21.9795,21.9378,21.9712,54105.0
2018-02-23 11:45:00,26.35,26.36,26.31,26.36,35958.0,21.9712,21.9795,21.9378,21.9795,35958.0
2018-02-23 11:50:00,26.36,26.4,26.34,26.37,179780.0,21.9795,22.0128,21.9628,21.9878,179780.0
2018-02-23 11:55:00,26.37,26.47,26.36,26.47,109694.0,21.9878,22.0712,21.9795,22.0712,109694.0
2018-02-23 12:00:00,26.47,26.48,26.45,26.46,20178.0,22.0712,22.0796,22.0545,22.0629,20178.0
2018-02-23 12:05:00,26.46,26.46,26.29,26.3,57198.0,22.0629,22.0629,21.9211,21.9295,57198.0
2018-02-23 12:10:00,26.3,26.34,26.24,26.25,44732.0,21.9295,21.9628,21.8794,21.8878,44732.0
2018-02-23 12:15:00,26.26,26.3,26.24,26.24,40815.0,21.8961,21.9295,21.8794,21.8794,40815.0
2018-02-23 12:20:00,26.24,26.26,26.23,26.23,17177.0,21.8794,21.8961,21.8711,21.8711,17177.0
2018-02-23 12:25:00,26.23,26.23,26.16,26.17,30171.0,21.8711,21.8711,21.8127,21.8211,30171.0
2018-02-23 12:30:00,26.17,26.21,26.17,26.18,25317.0,21.8211,21.8544,21.8211,21.8294,25317.0
2018-02-23 12:35:00,26.18,26.22,26.18,26.21,23159.0,21.8294,21.8628,21.8294,21.8544,23159.0
2018-02-23 12:40:00,26.21,26.23,26.21,26.21,27725.0,21.8544,21.8711,21.8544,21.8544,27725.0
2018-02-23 12:45:00,26.21,26.22,26.17,26.19,87100.0,21.8544,21.8628,21.8211,21.8377,87100.0
2018-02-23 12:50:00,26.2,26.2,26.19,26.2,31243.0,21.8461,21.8461,21.8377,21.8461,31243.0
2018-02-23 12:55:00,26.2,26.21,26.15,26.17,80108.0,21.8461,21.8544,21.8044,21.8211,80108.0
2018-02-23 13:00:00,26.17,26.26,26.16,26.24,100753.0,21.8211,21.8961,21.8127,21.8794,100753.0
2018-02-23 13:05:00,26.24,26.26,26.21,26.25,24282.0,21.8794,21.8961,21.8544,21.8878,24282.0
2018-02-23 13:10:00,26.25,26.25,26.18,26.2,47418.0,21.8878,21.8878,21.8294,21.8461,47418.0
2018-02-23 13:15:00,26.2,26.22,26.19,26.19,47124.0,21.8461,21.8628,21.8377,21.8377,47124.0
2018-02-23 13:20:00,26.19,26.2,26.15,26.16,77078.0,21.8377,21.8461,21.8044,21.8127,77078.0
2018-02-23 13:25:00,26.16,26.18,26.15,26.18,26405.0,21.8127,21.8294,21.8044,21.8294,26405.0
2018-02-23 13:30:00,26.18,26.18,26.13,26.14,35199.0,21.8294,21.8294,21.7877,21.7961,35199.0
2018-02-23 13:35:00,26.14,26.16,26.12,26.14,26216.0,21.7961,21.8127,21.7794,21.7961,26216.0
2018-02-23 13:40:00,26.13,26.15,26.12,26.14,21298.0,21.7877,21.8044,21.7794,21.7961,21298.0
2018-02-23 13:45:00,26.14,26.19,26.13,26.19,26913.0,21.7961,21.8377,21.7877,21.8377,26913.0
2018-02-23 13:50:00,26.19,26.22,26.19,26.19,14110.0,21.8377,21.8628,21.8377,21.8377,14110.0
2018-02-23 13:55:00,26.19,26.25,26.19,26.24,22814.0,21.8377,21.8878,21.8377,21.8794,22814.0
2018-02-23 14:00:00,26.25,26.26,26.22,26.24,16793.0,21.8878,21.8961,21.8628,21.8794,16793.0
2018-02-23 14:05:00,26.24,26.28,26.22,26.25,56469.0,21.8794,21.9128,21.8628,21.8878,56469.0
2018-02-23 14:10:00,26.25,26.25,26.21,26.25,20314.0,21.8878,21.8878,21.8544,21.8878,20314.0
2018-02-23 14:15:00,26.25,26.26,26.2,26.21,18536.0,21.8878,21.8961,21.8461,21.8544,18536.0
2018-02-23 14:20:00,26.2,26.24,26.19,26.24,15825.0,21.8461,21.8794,21.8377,21.8794,15825.0
2018-02-23 14:25:00,26.23,26.27,26.22,26.27,39282.0,21.8711,21.9044,21.8628,21.9044,39282.0
2018-02-23 14:30:00,26.27,26.31,26.26,26.3,22917.0,21.9044,21.9378,21.8961,21.9295,22917.0
2018-02-23 14:35:00,26.31,26.32,26.27,26.3,46282.0,21.9378,21.9461,21.9044,21.9295,46282.0
2018-02-23 14:40:00,26.3,26.32,26.25,26.26,97086.0,21.9295,21.9461,21.8878,21.8961,97086.0
2018-02-23 14:45:00,26.27,26.29,26.24,26.28,68614.0,21.9044,21.9211,21.8794,21.9128,68614.0
2018-02-23 14:50:00,26.28,26.35,26.27,26.35,45302.0,21.9128,21.9712,21.9044,21.9712,45302.0
2018-02-23 14:55:00,26.35,26.36,26.33,26.35,19812.0,21.9712,21.9795,21.9545,21.9712,19812.0
2018-02-23 15:00:00,26.35,26.39,26.35,26.37,27300.0,21.9712,22.0045,21.9712,21.9878,27300.0
2018-02-23 15:05:00,26.37,26.39,26.35,26.37,31448.0,21.9878,22.0045,21.9712,21.9878,31448.0
2018-02-23 15:10:00,26.37,26.41,26.36,26.41,167748.0,21.9878,22.0212,21.9795,22.0212,167748.0
2018-02-23 15:15:00,26.41,26.43,26.4,26.42,32622.0,22.0212,22.0379,22.0128,22.0295,32622.0
2018-02-23 15:20:00,26.43,26.44,26.4,26.41,57104.0,22.0379,22.0462,22.0128,22.0212,57104.0
2018-02-23 15:25:00,26.41,26.43,26.36,26.38,53361.0,22.0212,22.0379,21.9795,21.9962,53361.0
2018-02-23 15:30:00,26.37,26.4,26.36,26.37,68396.0,21.9878,22.0128,21.9795,21.9878,68396.0
2018-02-23 15:35:00,26.37,26.42,26.36,26.41,78164.0,21.9878,22.0295,21.9795,22.0212,78164.0
2018-02-23 15:40:00,26.41,26.44,26.4,26.43,62900.0,22.0212,22.0462,22.0128,22.0379,62900.0
2018-02-23 15:45:00,26.43,26.43,26.41,26.42,135213.0,22.0379,22.0379,22.0212,22.0295,135213.0
2018-02-23 15:50:00,26.42,26.43,26.4,26.41,174990.0,22.0295,22.0379,22.0128,22.0212,174990.0
2018-02-23 15:55:00,26.41,26.43,26.38,26.41,478039.0,22.0212,22.0379,21.9962,22.0212,478039.0
2018-02-26 09:30:00,26.54,26.55,26.11,26.13,98521.0,22.1296,22.1379,21.771,21.7877,98521.0
2018-02-26 09:35:00,26.13,26.2,26.01,26.19,80386.0,21.7877,21.8461,21.6877,21.8377,80386.0
2018-02-26 09:40:00,26.19,26.23,26.17,26.22,51582.0,21.8377,21.8711,21.8211,21.8628,51582.0
2018-02-26 09:45:00,26.21,26.27,26.17,26.17,53789.0,21.8544,21.9044,21.8211,21.8211,53789.0
2018-02-26 09:50:00,26.17,26.18,26.04,26.05,92935.0,21.8211,21.8294,21.7127,21.721,92935.0
2018-02-26 09:55:00,26.05,26.06,25.95,26.02,43577.0,21.721,21.7293,21.6376,21.696,43577.0
2018-02-26 10:00:00,26.02,26.02,25.95,25.96,85691.0,21.696,21.696,21.6376,21.646,85691.0
2018-02-26 10:05:00,25.96,25.97,25.87,25.87,62487.0,21.646,21.6543,21.5709,21.5709,62487.0
2018-02-26 10:10:00,25.86,25.87,25.77,25.81,50451.0,21.5626,21.5709,21.4875,21.5209,50451.0
2018-02-26 10:15:00,25.82,25.91,25.81,25.91,81864.0,21.5292,21.6043,21.5209,21.6043,81864.0
2018-02-26 10:20:00,25.91,25.95,25.91,25.93,48870.0,21.6043,21.6376,21.6043,21.6209,48870.0
2018-02-26 10:25:00,25.92,25.94,25.89,25.91,31089.0,21.6126,21.6293,21.5876,21.6043,31089.0
2018-02-26 10:30:00,25.92,25.95,25.91,25.95,58422.0,21.6126,21.6376,21.6043,21.6376,58422.0
2018-02-26 10:35:00,25.95,26.0,25.93,26.0,68511.0,21.6376,21.6793,21.6209,21.6793,68511.0
2018-02-26 10:40:00,26.0,26.09,25.99,26.09,38422.0,21.6793,21.7544,21.671,21.7544,38422.0
2018-02-26 10:45:00,26.08,26.13,26.06,26.09,50794.0,21.746,21.7877,21.7293,21.7544,50794.0
2018-02-26 10:50:00,26.09,26.12,26.08,26.09,34860.0,21.7544,21.7794,21.746,21.7544,34860.0
2018-02-26 10:55:00,26.1,26.14,26.08,26.11,36569.0,21.7627,21.7961,21.746,21.771,36569.0
2018-02-26 11:00:00,26.12,26.12,26.09,26.1,47456.0,21.7794,21.7794,21.7544,21.7627,47456.0
2018-02-26 11:05:00,26.11,26.12,26.09,26.1,26912.0,21.771,21.7794,21.7544,21.7627,26912.0
2018-02-26 11:10:00,26.11,26.12,26.09,26.11,32182.0,21.771,21.7794,21.7544,21.771,32182.0
2018-02-26 11:15:00,26.11,26.14,26.09,26.14,23215.0,21.771,21.7961,21.7544,21.7961,23215.0
2018-02-26 11:20:00,26.14,26.14,26.09,26.11,18299.0,21.7961,21.7961,21.7544,21.771,18299.0
2018-02-26 11:25:00,26.11,26.18,26.1,26.18,18552.0,21.771,21.8294,21.7627,21.8294,18552.0
2018-02-26 11:30:00,26.18,26.2,26.17,26.18,15799.0,21.8294,21.8461,21.8211,21.8294,15799.0
2018-02-26 11:35:00,26.17,26.2,26.14,26.2,21767.0,21.8211,21.8461,21.7961,21.8461,21767.0
2018-02-26 11:40:00,26.19,26.22,26.19,26.21,16923.0,21.8377,21.8628,21.8377,21.8544,16923.0
2018-02-26 11:45:00,26.21,26.25,26.21,26.25,18619.0,21.8544,21.8878,21.8544,21.8878,18619.0
2018-02-26 11:50:00,26.24,26.28,26.21,26.23,22772.0,21.8794,21.9128,21.8544,21.8711,22772.0
2018-02-26 11:55:00,26.23,26.26,26.23,26.26,13566.0,21.8711,21.8961,21.8711,21.8961,13566.0
2018-02-26 12:00:00,26.26,26.28,26.24,26.27,23825.0,21.8961,21.9128,21.8794,21.9044,23825.0
2018-02-26 12:05:00,26.27,26.32,26.26,26.3,23509.0,21.9044,21.9461,21.8961,21.9295,23509.0
2018-02-26 12:10:00,26.3,26.35,26.29,26.35,26347.0,21.9295,21.9712,21.9211,21.9712,26347.0
2018-02-26 12:15:00,26.35,26.41,26.34,26.4,41581.0,21.9712,22.0212,21.9628,22.0128,41581.0
2018-02-26 12:20:00,26.4,26.41,26.34,26.36,28004.0,22.0128,22.0212,21.9628,21.9795,28004.0
2018-02-26 12:25:00,26.36,26.36,26.34,26.35,12124.0,21.9795,21.9795,21.9628,21.9712,12124.0
2018-02-26 12:30:00,26.36,26.4,26.32,26.33,57709.0,21.9795,22.0128,21.9461,21.9545,57709.0
2018-02-26 12:35:00,26.32,26.33,26.2,26.24,40802.0,21.9461,21.9545,21.8461,21.8794,40802.0
2018-02-26 12:40:00,26.24,26.25,26.23,26.25,27193.0,21.8794,21.8878,21.8711,21.8878,27193.0
2018-02-26 12:45:00,26.24,26.27,26.22,26.27,24139.0,21.8794,21.9044,21.8628,21.9044,24139.0
2018-02-26 12:50:00,26.27,26.28,26.24,26.26,18216.0,21.9044,21.9128,21.8794,21.8961,18216.0
2018-02-26 12:55:00,26.26,26.26,26.22,26.22,21314.0,21.8961,21.8961,21.8628,21.8628,21314.0
2018-02-26 13:00:00,26.21,26.26,26.19,26.2,22866.0,21.8544,21.8961,21.8377,21.8461,22866.0
2018-02-26 13:05:00,26.19,26.2,26.16,26.2,17955.0,21.8377,21.8461,21.8127,21.8461,17955.0
2018-02-26 13:10:00,26.2,26.21,26.14,26.15,14664.0,21.8461,21.8544,21.7961,21.8044,14664.0
2018-02-26 13:15:00,26.15,26.17,26.13,26.14,15973.0,21.8044,21.8211,21.7877,21.7961,15973.0
2018-02-26 13:20:00,26.14,26.18,26.13,26.15,19166.0,21.7961,21.8294,21.7877,21.8044,19166.0
2018-02-26 13:25:00,26.14,26.15,26.11,26.14,12530.0,21.7961,21.8044,21.771,21.7961,12530.0
2018-02-26 13:30:00,26.14,26.15,26.12,26.13,7389.0,21.7961,21.8044,21.7794,21.7877,7389.0
2018-02-26 13:35:00,26.13,26.19,26.12,26.19,24201.0,21.7877,21.8377,21.7794,21.8377,24201.0
2018-02-26 13:40:00,26.19,26.22,26.17,26.22,23395.0,21.8377,21.8628,21.8211,21.8628,23395.0
2018-02-26 13:45:00,26.23,26.26,26.22,26.26,30260.0,21.8711,21.8961,21.8628,21.8961,30260.0
2018-02-26 13:50:00,26.25,26.31,26.25,26.31,21982.0,21.8878,21.9378,21.8878,21.9378,21982.0
2018-02-26 13:55:00,26.31,26.32,26.28,26.3,27074.0,21.9378,21.9461,21.9128,21.9295,27074.0
2018-02-26 14:00:00,26.3,26.31,26.29,26.3,17976.0,21.9295,21.9378,21.9211,21.9295,17976.0
2018-02-26 14:05:00,26.3,26.33,26.3,26.33,17700.0,21.9295,21.9545,21.9295,21.9545,17700.0
2018-02-26 14:10:00,26.33,26.34,26.31,26.32,19230.0,21.9545,21.9628,21.9378,21.9461,19230.0
2018-02-26 14:15:00,26.31,26.32,26.29,26.31,28325.0,21.9378,21.9461,21.9211,21.9378,28325.0
2018-02-26 14:20:00,26.3,26.35,26.3,26.33,30049.0,21.9295,21.9712,21.9295,21.9545,30049.0
2018-02-26 14:25:00,26.33,26.34,26.29,26.3,48209.0,21.9545,21.9628,21.9211,21.9295,48209.0
2018-02-26 14:30:00,26.3,26.3,26.25,26.26,20838.0,21.9295,21.9295,21.8878,21.8961,20838.0
2018-02-26 14:35:00,26.26,26.27,26.25,26.27,35428.0,21.8961,21.9044,21.8878,21.9044,35428.0
2018-02-26 14:40:00,26.26,26.27,26.2,26.21,28712.0,21.8961,21.9044,21.8461,21.8544,28712.0
2018-02-26 14:45:00,26.21,26.22,26.16,26.21,65870.0,21.8544,21.8628,21.8127,21.8544,65870.0
2018-02-26 14:50:00,26.21,26.23,26.19,26.23,37033.0,21.8544,21.8711,21.8377,21.8711,37033.0
2018-02-26 14:55:00,26.23,26.25,26.21,26.24,42562.0,21.8711,21.8878,21.8544,21.8794,42562.0
2018-02-26 15:00:00,26.25,26.29,26.24,26.29,23556.0,21.8878,21.9211,21.8794,21.9211,23556.0
2018-02-26 15:05:00,26.29,26.32,26.26,26.32,25734.0,21.9211,21.9461,21.8961,21.9461,25734.0
2018-02-26 15:10:00,26.32,26.35,26.31,26.33,32307.0,21.9461,21.9712,21.9378,21.9545,32307.0
2018-02-26 15:15:00,26.32,26.33,26.3,26.31,36435.0,21.9461,21.9545,21.9295,21.9378,36435.0
2018-02-26 15:20:00,26.32,26.33,26.3,26.3,31889.0,21.9461,21.9545,21.9295,21.9295,31889.0
2018-02-26 15:25:00,26.3,26.3,26.26,26.28,16982.0,21.9295,21.9295,21.8961,21.9128,16982.0
2018-02-26 15:30:00,26.27,26.34,26.24,26.32,42755.0,21.9044,21.9628,21.8794,21.9461,42755.0
2018-02-26 15:35:00,26.31,26.34,26.31,26.33,55499.0,21.9378,21.9628,21.9378,21.9545,55499.0
2018-02-26 15:40:00,26.33,26.34,26.3,26.32,63057.0,21.9545,21.9628,21.9295,21.9461,63057.0
2018-02-26 15:45:00,26.32,26.34,26.31,26.32,81868.0,21.9461,21.9628,21.9378,21.9461,81868.0
2018-02-26 15:50:00,26.32,26.34,26.27,26.29,164253.0,21.9461,21.9628,21.9044,21.9211,164253.0
2018-02-26 15:55:00,26.29,26.3,26.24,26.28,335074.0,21.9211,21.9295,21.8794,21.9128,335074.0
2018-02-27 09:30:00,26.26,26.37,26.13,26.25,32867.0,21.8961,21.9878,21.7877,21.8878,32867.0
2018-02-27 09:35:00,26.26,26.39,26.25,26.35,22095.0,21.8961,22.0045,21.8878,21.9712,22095.0
2018-02-27 09:40:00,26.35,26.38,26.26,26.29,21515.0,21.9712,21.9962,21.8961,21.9211,21515.0
2018-02-27 09:45:00,26.29,26.4,26.27,26.36,14096.0,21.9211,22.0128,21.9044,21.9795,14096.0
2018-02-27 09:50:00,26.36,26.37,26.28,26.3,38147.0,21.9795,21.9878,21.9128,21.9295,38147.0
2018-02-27 09:55:00,26.29,26.31,26.25,26.25,21975.0,21.9211,21.9378,21.8878,21.8878,21975.0
2018-02-27 10:00:00,26.25,26.28,26.22,26.24,28007.0,21.8878,21.9128,21.8628,21.8794,28007.0
2018-02-27 10:05:00,26.24,26.27,26.22,26.25,22432.0,21.8794,21.9044,21.8628,21.8878,22432.0
2018-02-27 10:10:00,26.25,26.26,26.2,26.24,26615.0,21.8878,21.8961,21.8461,21.8794,26615.0
2018-02-27 10:15:00,26.23,26.25,26.16,26.23,26510.0,21.8711,21.8878,21.8127,21.8711,26510.0
2018-02-27 10:20:00,26.22,26.24,26.19,26.21,20513.0,21.8628,21.8794,21.8377,21.8544,20513.0
2018-02-27 10:25:00,26.21,26.22,26.16,26.18,17275.0,21.8544,21.8628,21.8127,21.8294,17275.0
2018-02-27 10:30:00,26.18,26.22,26.18,26.19,24054.0,21.8294,21.8628,21.8294,21.8377,24054.0
2018-02-27 10:35:00,26.19,26.2,26.16,26.19,25813.0,21.8377,21.8461,21.8127,21.8377,25813.0
2018-02-27 10:40:00,26.2,26.24,26.1,26.11,47806.0,21.8461,21.8794,21.7627,21.771,47806.0
2018-02-27 10:45:00,26.11,26.14,26.08,26.1,24008.0,21.771,21.7961,21.746,21.7627,24008.0
2018-02-27 10:50:00,26.1,26.11,26.02,26.03,46202.0,21.7627,21.771,21.696,21.7043,46202.0
2018-02-27 10:55:00,26.02,26.13,25.99,26.13,101309.0,21.696,21.7877,21.671,21.7877,101309.0
2018-02-27 11:00:00,26.12,26.23,26.06,26.2,80676.0,21.7794,21.8711,21.7293,21.8461,80676.0
2018-02-27 11:05:00,26.19,26.19,26.05,26.08,25061.0,21.8377,21.8377,21.721,21.746,25061.0
2018-02-27 11:10:00,26.08,26.16,26.08,26.12,65404.0,21.746,21.8127,21.746,21.7794,65404.0
2018-02-27 11:15:00,26.12,26.22,26.09,26.17,121991.0,21.7794,21.8628,21.7544,21.8211,121991.0
2018-02-27 11:20:00,26.17,26.21,26.13,26.18,130738.0,21.8211,21.8544,21.7877,21.8294,130738.0
2018-02-27 11:25:00,26.19,26.19,26.11,26.12,26356.0,21.8377,21.8377,21.771,21.7794,26356.0
2018-02-27 11:30:00,26.13,26.16,26.09,26.14,17045.0,21.7877,21.8127,21.7544,21.7961,17045.0
2018-02-27 11:35:00,26.13,26.14,26.09,26.13,17107.0,21.7877,21.7961,21.7544,21.7877,17107.0
2018-02-27 11:40:00,26.14,26.17,26.13,26.14,31542.0,21.7961,21.8211,21.7877,21.7961,31542.0
2018-02-27 11:45:00,26.15,26.17,26.11,26.17,26906.0,21.8044,21.8211,21.771,21.8211,26906.0
2018-02-27 11:50:00,26.16,26.18,26.12,26.13,14821.0,21.8127,21.8294,21.7794,21.7877,14821.0
2018-02-27 11:55:00,26.13,26.14,26.06,26.07,15385.0,21.7877,21.7961,21.7293,21.7377,15385.0
2018-02-27 12:00:00,26.07,26.1,26.06,26.07,20582.0,21.7377,21.7627,21.7293,21.7377,20582.0
2018-02-27 12:05:00,26.07,26.09,26.06,26.06,15719.0,21.7377,21.7544,21.7293,21.7293,15719.0
2018-02-27 12:10:00,26.05,26.1,26.03,26.1,33007.0,21.721,21.7627,21.7043,21.7627,33007.0
2018-02-27 12:15:00,26.09,26.11,26.06,26.08,13144.0,21.7544,21.771,21.7293,21.746,13144.0
2018-02-27 12:20:00,26.07,26.08,26.04,26.05,9733.0,21.7377,21.746,21.7127,21.721,9733.0
2018-02-27 12:25:00,26.04,26.12,26.04,26.12,23302.0,21.7127,21.7794,21.7127,21.7794,23302.0
2018-02-27 12:30:00,26.13,26.2,26.12,26.17,19635.0,21.7877,21.8461,21.7794,21.8211,19635.0
2018-02-27 12:35:00,26.17,26.21,26.17,26.19,10300.0,21.8211,21.8544,21.8211,21.8377,10300.0
2018-02-27 12:40:00,26.19,26.19,26.13,26.14,12540.0,21.8377,21.8377,21.7877,21.7961,12540.0
2018-02-27 12:45:00,26.13,26.17,26.13,26.17,21743.0,21.7877,21.8211,21.7877,21.8211,21743.0
2018-02-27 12:50:00,26.17,26.21,26.16,26.2,44066.0,21.8211,21.8544,21.8127,21.8461,44066.0
2018-02-27 12:55:00,26.19,26.2,26.17,26.19,20555.0,21.8377,21.8461,21.8211,21.8377,20555.0
2018-02-27 13:00:00,26.17,26.18,26.13,26.14,16131.0,21.8211,21.8294,21.7877,21.7961,16131.0
2018-02-27 13:05:00,26.14,26.16,26.14,26.16,24080.0,21.7961,21.8127,21.7961,21.8127,24080.0
2018-02-27 13:10:00,26.17,26.18,26.11,26.14,14648.0,21.8211,21.8294,21.771,21.7961,14648.0
2018-02-27 13:15:00,26.14,26.15,26.13,26.15,19900.0,21.7961,21.8044,21.7877,21.8044,19900.0
2018-02-27 13:20:00,26.15,26.19,26.15,26.16,16708.0,21.8044,21.8377,21.8044,21.8127,16708.0
2018-02-27 13:25:00,26.17,26.18,26.15,26.17,17496.0,21.8211,21.8294,21.8044,21.8211,17496.0
2018-02-27 13:30:00,26.17,26.17,26.13,26.13,14150.0,21.8211,21.8211,21.7877,21.7877,14150.0
2018-02-27 13:35:00,26.13,26.14,26.11,26.11,12110.0,21.7877,21.7961,21.771,21.771,12110.0
2018-02-27 13:40:00,26.11,26.11,26.06,26.1,16622.0,21.771,21.771,21.7293,21.7627,16622.0
2018-02-27 13:45:00,26.1,26.12,26.05,26.07,19537.0,21.7627,21.7794,21.721,21.7377,19537.0
2018-02-27 13:50:00,26.07,26.07,26.02,26.04,18900.0,21.7377,21.7377,21.696,21.7127,18900.0
2018-02-27 13:55:00,26.03,26.07,26.02,26.07,16015.0,21.7043,21.7377,21.696,21.7377,16015.0
2018-02-27 14:00:00,26.07,26.08,26.02,26.04,24406.0,21.7377,21.746,21.696,21.7127,24406.0
2018-02-27 14:05:00,26.04,26.12,26.01,26.11,32241.0,21.7127,21.7794,21.6877,21.771,32241.0
2018-02-27 14:10:00,26.12,26.13,26.1,26.13,10758.0,21.7794,21.7877,21.7627,21.7877,10758.0
2018-02-27 14:15:00,26.13,26.14,26.1,26.11,21689.0,21.7877,21.7961,21.7627,21.771,21689.0
2018-02-27 14:20:00,26.11,26.13,26.09,26.1,32200.0,21.771,21.7877,21.7544,21.7627,32200.0
2018-02-27 14:25:00,26.1,26.16,26.1,26.15,17484.0,21.7627,21.8127,21.7627,21.8044,17484.0
2018-02-27 14:30:00,26.15,26.19,26.14,26.19,19351.0,21.8044,21.8377,21.7961,21.8377,19351.0
2018-02-27 14:35:00,26.18,26.2,26.16,26.16,18762.0,21.8294,21.8461,21.8127,21.8127,18762.0
2018-02-27 14:40:00,26.16,26.16,26.12,26.15,24627.0,21.8127,21.8127,21.7794,21.8044,24627.0
2018-02-27 14:45:00,26.14,26.15,26.13,26.14,58865.0,21.7961,21.8044,21.7877,21.7961,58865.0
2018-02-27 14:50:00,26.14,26.18,26.14,26.17,28408.0,21.7961,21.8294,21.7961,21.8211,28408.0
2018-02-27 14:55:00,26.18,26.21,26.14,26.15,42691.0,21.8294,21.8544,21.7961,21.8044,42691.0
2018-02-27 15:00:00,26.16,26.18,26.13,26.14,41351.0,21.8127,21.8294,21.7877,21.7961,41351.0
2018-02-27 15:05:00,26.15,26.16,26.13,26.15,32782.0,21.8044,21.8127,21.7877,21.8044,32782.0
2018-02-27 15:10:00,26.14,26.18,26.14,26.15,26823.0,21.7961,21.8294,21.7961,21.8044,26823.0
2018-02-27 15:15:00,26.15,26.17,26.13,26.14,38275.0,21.8044,21.8211,21.7877,21.7961,38275.0
2018-02-27 15:20:00,26.14,26.16,26.07,26.1,58396.0,21.7961,21.8127,21.7377,21.7627,58396.0
2018-02-27 15:25:00,26.1,26.1,26.05,26.08,37287.0,21.7627,21.7627,21.721,21.746,37287.0
2018-02-27 15:30:00,26.08,26.11,26.06,26.11,100777.0,21.746,21.771,21.7293,21.771,100777.0
2018-02-27 15:35:00,26.11,26.15,26.06,26.13,64146.0,21.771,21.8044,21.7293,21.7877,64146.0
2018-02-27 15:40:00,26.13,26.19,26.09,26.11,100061.0,21.7877,21.8377,21.7544,21.771,100061.0
2018-02-27 15:45:00,26.12,26.21,26.11,26.16,203992.0,21.7794,21.8544,21.771,21.8127,203992.0
2018-02-27 15:50:00,26.16,26.17,26.02,26.04,109012.0,21.8127,21.8211,21.696,21.7127,109012.0
2018-02-27 15:55:00,26.05,26.05,25.99,25.99,193016.0,21.721,21.721,21.671,21.671,193016.0
2018-02-28 09:30:00,26.0,26.01,25.83,25.88,31063.0,21.6793,21.6877,21.5376,21.5793,31063.0
2018-02-28 09:35:00,25.89,25.91,25.83,25.85,12481.0,21.5876,21.6043,21.5376,21.5542,12481.0
2018-02-28 09:40:00,25.85,25.88,25.79,25.87,33498.0,21.5542,21.5793,21.5042,21.5709,33498.0
2018-02-28 09:45:00,25.87,25.89,25.79,25.83,23395.0,21.5709,21.5876,21.5042,21.5376,23395.0
2018-02-28 09:50:00,25.84,25.87,25.8,25.86,25630.0,21.5459,21.5709,21.5126,21.5626,25630.0
2018-02-28 09:55:00,25.86,25.92,25.85,25.9,26800.0,21.5626,21.6126,21.5542,21.5959,26800.0
2018-02-28 10:00:00,25.9,26.02,25.87,25.97,64754.0,21.5959,21.696,21.5709,21.6543,64754.0
2018-02-28 10:05:00,25.96,26.03,25.96,26.01,39841.0,21.646,21.7043,21.646,21.6877,39841.0
2018-02-28 10:10:00,26.01,26.05,25.99,26.02,40223.0,21.6877,21.721,21.671,21.696,40223.0
2018-02-28 10:15:00,26.02,26.04,26.0,26.02,21776.0,21.696,21.7127,21.6793,21.696,21776.0
2018-02-28 10:20:00,26.03,26.08,26.03,26.06,36014.0,21.7043,21.746,21.7043,21.7293,36014.0
2018-02-28 10:25:00,26.05,26.13,26.03,26.1,41581.0,21.721,21.7877,21.7043,21.7627,41581.0
2018-02-28 10:30:00,26.1,26.11,25.99,25.99,63898.0,21.7627,21.771,21.671,21.671,63898.0
2018-02-28 10:35:00,26.0,26.01,25.96,26.0,28211.0,21.6793,21.6877,21.646,21.6793,28211.0
2018-02-28 10:40:00,26.01,26.02,25.97,25.98,17499.0,21.6877,21.696,21.6543,21.6626,17499.0
2018-02-28 10:45:00,25.98,26.0,25.97,25.97,37313.0,21.6626,21.6793,21.6543,21.6543,37313.0
2018-02-28 10:50:00,25.98,25.99,25.95,25.98,27603.0,21.6626,21.671,21.6376,21.6626,27603.0
2018-02-28 10:55:00,25.97,25.99,25.95,25.99,51373.0,21.6543,21.671,21.6376,21.671,51373.0
2018-02-28 11:00:00,25.99,26.01,25.94,25.95,48363.0,21.671,21.6877,21.6293,21.6376,48363.0
2018-02-28 11:05:00,25.96,26.01,25.95,25.95,54894.0,21.646,21.6877,21.6376,21.6376,54894.0
2018-02-28 11:10:00,25.95,26.01,25.9,25.92,71879.0,21.6376,21.6877,21.5959,21.6126,71879.0
2018-02-28 11:15:00,25.92,25.93,25.89,25.91,40895.0,21.6126,21.6209,21.5876,21.6043,40895.0
2018-02-28 11:20:00,25.9,25.95,25.9,25.91,40844.0,21.5959,21.6376,21.5959,21.6043,40844.0
2018-02-28 11:25:00,25.92,25.95,25.89,25.93,35850.0,21.6126,21.6376,21.5876,21.6209,35850.0
2018-02-28 11:30:00,25.94,25.97,25.93,25.95,54840.0,21.6293,21.6543,21.6209,21.6376,54840.0
2018-02-28 11:35:00,25.95,25.98,25.93,25.96,27454.0,21.6376,21.6626,21.6209,21.646,27454.0
2018-02-28 11:40:00,25.96,26.0,25.95,25.97,16877.0,21.646,21.6793,21.6376,21.6543,16877.0
2018-02-28 11:45:00,25.96,25.97,25.92,25.97,23923.0,21.646,21.6543,21.6126,21.6543,23923.0
2018-02-28 11:50:00,25.97,26.0,25.97,25.98,19943.0,21.6543,21.6793,21.6543,21.6626,19943.0
2018-02-28 11:55:00,25.98,26.02,25.96,26.01,19991.0,21.6626,21.696,21.646,21.6877,19991.0
2018-02-28 12:00:00,26.02,26.11,26.02,26.09,14283.0,21.696,21.771,21.696,21.7544,14283.0
2018-02-28 12:05:00,26.09,26.11,26.06,26.09,40062.0,21.7544,21.771,21.7293,21.7544,40062.0
2018-02-28 12:10:00,26.07,26.07,26.03,26.04,20057.0,21.7377,21.7377,21.7043,21.7127,20057.0
2018-02-28 12:15:00,26.04,26.06,26.01,26.01,25193.0,21.7127,21.7293,21.6877,21.6877,25193.0
2018-02-28 12:20:00,26.02,26.06,26.01,26.06,16700.0,21.696,21.7293,21.6877,21.7293,16700.0
2018-02-28 12:25:00,26.06,26.07,26.04,26.04,21580.0,21.7293,21.7377,21.7127,21.7127,21580.0
2018-02-28 12:30:00,26.04,26.08,26.03,26.07,8199.0,21.7127,21.746,21.7043,21.7377,8199.0
2018-02-28 12:35:00,26.07,26.12,26.07,26.1,21549.0,21.7377,21.7794,21.7377,21.7627,21549.0
2018-02-28 12:40:00,26.1,26.12,26.09,26.12,15481.0,21.7627,21.7794,21.7544,21.7794,15481.0
2018-02-28 12:45:00,26.12,26.19,26.12,26.17,23339.0,21.7794,21.8377,21.7794,21.8211,23339.0
2018-02-28 12:50:00,26.17,26.17,26.12,26.15,18976.0,21.8211,21.8211,21.7794,21.8044,18976.0
2018-02-28 12:55:00,26.16,26.16,26.12,26.13,47453.0,21.8127,21.8127,21.7794,21.7877,47453.0
2018-02-28 13:00:00,26.13,26.15,26.13,26.14,35470.0,21.7877,21.8044,21.7877,21.7961,35470.0
2018-02-28 13:05:00,26.14,26.14,26.12,26.14,20201.0,21.7961,21.7961,21.7794,21.7961,20201.0
2018-02-28 13:10:00,26.14,26.18,26.14,26.16,29079.0,21.7961,21.8294,21.7961,21.8127,29079.0
2018-02-28 13:15:00,26.15,26.17,26.14,26.14,23052.0,21.8044,21.8211,21.7961,21.7961,23052.0
2018-02-28 13:20:00,26.14,26.14,26.06,26.08,21622.0,21.7961,21.7961,21.7293,21.746,21622.0
2018-02-28 13:25:00,26.08,26.08,25.96,25.99,17600.0,21.746,21.746,21.646,21.671,17600.0
2018-02-28 13:30:00,26.0,26.03,25.99,26.02,15244.0,21.6793,21.7043,21.671,21.696,15244.0
2018-02-28 13:35:00,26.03,26.07,26.01,26.07,19145.0,21.7043,21.7377,21.6877,21.7377,19145.0
2018-02-28 13:40:00,26.06,26.06,26.01,26.01,21487.0,21.7293,21.7293,21.6877,21.6877,21487.0
2018-02-28 13:45:00,26.01,26.07,25.99,26.05,29318.0,21.6877,21.7377,21.671,21.721,29318.0
2018-02-28 13:50:00,26.05,26.05,26.02,26.05,19516.0,21.721,21.721,21.696,21.721,19516.0
2018-02-28 13:55:00,26.05,26.06,26.02,26.02,14296.0,21.721,21.7293,21.696,21.696,14296.0
2018-02-28 14:00:00,26.02,26.07,26.01,26.04,22522.0,21.696,21.7377,21.6877,21.7127,22522.0
2018-02-28 14:05:00,26.04,26.05,26.01,26.01,25512.0,21.7127,21.721,21.6877,21.6877,25512.0
2018-02-28 14:10:00,26.01,26.05,25.98,25.98,20286.0,21.6877,21.721,21.6626,21.6626,20286.0
2018-02-28 14:15:00,25.99,26.03,25.98,26.01,14234.0,21.671,21.7043,21.6626,21.6877,14234.0
2018-02-28 14:20:00,26.01,26.01,25.98,26.0,13872.0,21.6877,21.6877,21.6626,21.6793,13872.0
2018-02-28 14:25:00,26.0,26.0,25.93,25.93,23627.0,21.6793,21.6793,21.6209,21.6209,23627.0
2018-02-28 14:30:00,25.94,25.97,25.93,25.96,42870.0,21.6293,21.6543,21.6209,21.646,42870.0
2018-02-28 14:35:00,25.96,26.04,25.96,26.0,25220.0,21.646,21.7127,21.646,21.6793,25220.0
2018-02-28 14:40:00,26.0,26.03,25.99,26.01,25395.0,21.6793,21.7043,21.671,21.6877,25395.0
2018-02-28 14:45:00,26.02,26.02,25.99,26.01,38953.0,21.696,21.696,21.671,21.6877,38953.0
2018-02-28 14:50:00,26.0,26.01,25.97,26.01,48808.0,21.6793,21.6877,21.6543,21.6877,48808.0
2018-02-28 14:55:00,26.01,26.03,25.99,26.02,44398.0,21.6877,21.7043,21.671,21.696,44398.0
2018-02-28 15:00:00,26.03,26.04,26.0,26.02,45551.0,21.7043,21.7127,21.6793,21.696,45551.0
2018-02-28 15:05:00,26.02,26.03,25.99,26.0,101223.0,21.696,21.7043,21.671,21.6793,101223.0
2018-02-28 15:10:00,26.0,26.02,25.9,25.96,45916.0,21.6793,21.696,21.5959,21.646,45916.0
2018-02-28 15:15:00,25.95,25.97,25.93,25.96,53221.0,21.6376,21.6543,21.6209,21.646,53221.0
2018-02-28 15:20:00,25.96,25.99,25.94,25.96,144041.0,21.646,21.671,21.6293,21.646,144041.0
2018-02-28 15:25:00,25.96,25.98,25.94,25.95,77911.0,21.646,21.6626,21.6293,21.6376,77911.0
2018-02-28 15:30:00,25.96,25.97,25.84,25.85,109880.0,21.646,21.6543,21.5459,21.5542,109880.0
2018-02-28 15:35:00,25.85,25.85,25.8,25.85,107993.0,21.5542,21.5542,21.5126,21.5542,107993.0
2018-02-28 15:40:00,25.85,25.88,25.8,25.87,116713.0,21.5542,21.5793,21.5126,21.5709,116713.0
2018-02-28 15:45:00,25.87,25.88,25.85,25.87,269019.0,21.5709,21.5793,21.5542,21.5709,269019.0
2018-02-28 15:50:00,25.87,25.9,25.85,25.86,256911.0,21.5709,21.5959,21.5542,21.5626,256911.0
2018-02-28 15:55:00,25.86,25.9,25.83,25.86,520422.0,21.5626,21.5959,21.5376,21.5626,520422.0
2018-03-01 09:30:00,26.9,27.21,26.71,27.01,116437.0,22.4298,22.6882,22.2713,22.5215,116437.0
2018-03-01 09:35:00,27.01,27.5,26.99,27.25,192085.0,22.5215,22.93,22.5048,22.7216,192085.0
2018-03-01 09:40:00,27.27,27.38,26.97,27.14,102390.0,22.7383,22.83,22.4881,22.6299,102390.0
2018-03-01 09:45:00,27.14,27.17,26.96,26.98,375964.0,22.6299,22.6549,22.4798,22.4965,375964.0
2018-03-01 09:50:00,26.99,27.29,26.99,27.09,145993.0,22.5048,22.7549,22.5048,22.5882,145993.0
2018-03-01 09:55:00,27.09,27.13,27.02,27.08,92332.0,22.5882,22.6215,22.5298,22.5798,92332.0
2018-03-01 10:00:00,27.09,27.25,26.98,27.01,145651.0,22.5882,22.7216,22.4965,22.5215,145651.0
2018-03-01 10:05:00,27.0,27.1,27.0,27.08,128472.0,22.5131,22.5965,22.5131,22.5798,128472.0
2018-03-01 10:10:00,27.08,27.11,27.03,27.08,86661.0,22.5798,22.6049,22.5382,22.5798,86661.0
2018-03-01 10:15:00,27.07,27.09,26.92,26.97,86347.0,22.5715,22.5882,22.4464,22.4881,86347.0
2018-03-01 10:20:00,26.98,27.01,26.92,26.93,52281.0,22.4965,22.5215,22.4464,22.4548,52281.0
2018-03-01 10:25:00,26.93,26.99,26.87,26.95,93787.0,22.4548,22.5048,22.4047,22.4714,93787.0
2018-03-01 10:30:00,26.95,27.07,26.94,27.03,135834.0,22.4714,22.5715,22.4631,22.5382,135834.0
2018-03-01 10:35:00,27.04,27.04,26.94,26.94,68329.0,22.5465,22.5465,22.4631,22.4631,68329.0
2018-03-01 10:40:00,26.95,27.05,26.94,27.02,112847.0,22.4714,22.5548,22.4631,22.5298,112847.0
2018-03-01 10:45:00,27.01,27.05,26.91,26.93,75565.0,22.5215,22.5548,22.4381,22.4548,75565.0
2018-03-01 10:50:00,26.94,27.01,26.92,26.99,55061.0,22.4631,22.5215,22.4464,22.5048,55061.0
2018-03-01 10:55:00,26.99,27.0,26.9,26.93,58066.0,22.5048,22.5131,22.4298,22.4548,58066.0
2018-03-01 11:00:00,26.93,26.98,26.78,26.8,81574.0,22.4548,22.4965,22.3297,22.3464,81574.0
2018-03-01 11:05:00,26.81,26.85,26.76,26.84,93934.0,22.3547,22.3881,22.313,22.3797,93934.0
2018-03-01 11:10:00,26.84,26.86,26.68,26.74,53713.0,22.3797,22.3964,22.2463,22.2963,53713.0
2018-03-01 11:15:00,26.74,26.75,26.6,26.61,110749.0,22.2963,22.3047,22.1796,22.1879,110749.0
2018-03-01 11:20:00,26.61,26.61,26.49,26.52,73832.0,22.1879,22.1879,22.0879,22.1129,73832.0
2018-03-01 11:25:00,26.53,26.67,26.5,26.67,93076.0,22.1212,22.238,22.0962,22.238,93076.0
2018-03-01 11:30:00,26.65,26.87,26.65,26.85,52540.0,22.2213,22.4047,22.2213,22.3881,52540.0
2018-03-01 11:35:00,26.85,26.91,26.81,26.9,74013.0,22.3881,22.4381,22.3547,22.4298,74013.0
2018-03-01 11:40:00,26.9,26.92,26.84,26.89,54517.0,22.4298,22.4464,22.3797,22.4214,54517.0
2018-03-01 11:45:00,26.9,26.91,26.87,26.91,89496.0,22.4298,22.4381,22.4047,22.4381,89496.0
2018-03-01 11:50:00,26.91,27.04,26.9,27.03,102136.0,22.4381,22.5465,22.4298,22.5382,102136.0
2018-03-01 11:55:00,27.04,27.04,26.92,26.96,56316.0,22.5465,22.5465,22.4464,22.4798,56316.0
2018-03-01 12:00:00,26.96,26.99,26.89,26.92,76778.0,22.4798,22.5048,22.4214,22.4464,76778.0
2018-03-01 12:05:00,26.92,27.0,26.92,26.99,43612.0,22.4464,22.5131,22.4464,22.5048,43612.0
2018-03-01 12:10:00,27.0,27.09,26.98,27.04,59479.0,22.5131,22.5882,22.4965,22.5465,59479.0
2018-03-01 12:15:00,27.03,27.19,27.03,27.16,79795.0,22.5382,22.6716,22.5382,22.6465,79795.0
2018-03-01 12:20:00,27.16,27.24,27.15,27.23,64307.0,22.6465,22.7133,22.6382,22.7049,64307.0
2018-03-01 12:25:00,27.23,27.25,27.14,27.22,79351.0,22.7049,22.7216,22.6299,22.6966,79351.0
2018-03-01 12:30:00,27.23,27.24,27.13,27.17,60023.0,22.7049,22.7133,22.6215,22.6549,60023.0
2018-03-01 12:35:00,27.17,27.17,27.11,27.14,75444.0,22.6549,22.6549,22.6049,22.6299,75444.0
2018-03-01 12:40:00,27.14,27.15,27.06,27.09,46577.0,22.6299,22.6382,22.5632,22.5882,46577.0
2018-03-01 12:45:00,27.1,27.37,27.09,27.36,137616.0,22.5965,22.8217,22.5882,22.8133,137616.0
2018-03-01 12:50:00,27.34,27.36,27.24,27.3,115130.0,22.7966,22.8133,22.7133,22.7633,115130.0
2018-03-01 12:55:00,27.29,27.31,27.21,27.26,44114.0,22.7549,22.7716,22.6882,22.7299,44114.0
2018-03-01 13:00:00,27.26,27.29,27.15,27.16,57980.0,22.7299,22.7549,22.6382,22.6465,57980.0
2018-03-01 13:05:00,27.17,27.17,26.99,27.13,70572.0,22.6549,22.6549,22.5048,22.6215,70572.0
2018-03-01 13:10:00,27.13,27.25,27.1,27.24,102262.0,22.6215,22.7216,22.5965,22.7133,102262.0
2018-03-01 13:15:00,27.23,27.31,27.2,27.31,49567.0,22.7049,22.7716,22.6799,22.7716,49567.0
2018-03-01 13:20:00,27.3,27.32,27.25,27.27,48046.0,22.7633,22.78,22.7216,22.7383,48046.0
2018-03-01 13:25:00,27.29,27.35,27.26,27.34,39019.0,22.7549,22.805,22.7299,22.7966,39019.0
2018-03-01 13:30:00,27.33,27.34,27.21,27.26,66821.0,22.7883,22.7966,22.6882,22.7299,66821.0
2018-03-01 13:35:00,27.26,27.32,27.25,27.32,75967.0,22.7299,22.78,22.7216,22.78,75967.0
2018-03-01 13:40:00,27.31,27.32,27.18,27.21,44744.0,22.7716,22.78,22.6632,22.6882,44744.0
2018-03-01 13:45:00,27.21,27.22,27.13,27.17,106646.0,22.6882,22.6966,22.6215,22.6549,106646.0
2018-03-01 13:50:00,27.18,27.24,27.18,27.22,50191.0,22.6632,22.7133,22.6632,22.6966,50191.0
2018-03-01 13:55:00,27.21,27.22,27.15,27.16,105227.0,22.6882,22.6966,22.6382,22.6465,105227.0
2018-03-01 14:00:00,27.17,27.19,27.05,27.06,60007.0,22.6549,22.6716,22.5548,22.5632,60007.0
2018-03-01 14:05:00,27.05,27.06,26.96,26.96,166219.0,22.5548,22.5632,22.4798,22.4798,166219.0
2018-03-01 14:10:00,26.96,27.04,26.9,26.91,78976.0,22.4798,22.5465,22.4298,22.4381,78976.0
2018-03-01 14:15:00,26.91,26.94,26.88,26.92,78807.0,22.4381,22.4631,22.4131,22.4464,78807.0
2018-03-01 14:20:00,26.91,26.93,26.8,26.81,79377.0,22.4381,22.4548,22.3464,22.3547,79377.0
2018-03-01 14:25:00,26.81,26.95,26.76,26.94,96480.0,22.3547,22.4714,22.313,22.4631,96480.0
2018-03-01 14:30:00,26.94,27.02,26.89,27.01,92128.0,22.4631,22.5298,22.4214,22.5215,92128.0
2018-03-01 14:35:00,27.02,27.02,26.9,26.92,61536.0,22.5298,22.5298,22.4298,22.4464,61536.0
2018-03-01 14:40:00,26.92,26.99,26.91,26.92,62194.0,22.4464,22.5048,22.4381,22.4464,62194.0
2018-03-01 14:45:00,26.92,26.94,26.86,26.86,54644.0,22.4464,22.4631,22.3964,22.3964,54644.0
2018-03-01 14:50:00,26.87,26.91,26.82,26.82,56556.0,22.4047,22.4381,22.363,22.363,56556.0
2018-03-01 14:55:00,26.81,26.89,26.8,26.86,39638.0,22.3547,22.4214,22.3464,22.3964,39638.0
2018-03-01 15:00:00,26.86,26.86,26.72,26.74,58149.0,22.3964,22.3964,22.2797,22.2963,58149.0
2018-03-01 15:05:00,26.74,26.8,26.73,26.76,49723.0,22.2963,22.3464,22.288,22.313,49723.0
2018-03-01 15:10:00,26.76,26.84,26.74,26.84,68901.0,22.313,22.3797,22.2963,22.3797,68901.0
2018-03-01 15:15:00,26.84,26.9,26.8,26.88,61848.0,22.3797,22.4298,22.3464,22.4131,61848.0
2018-03-01 15:20:00,26.87,26.92,26.86,26.87,111010.0,22.4047,22.4464,22.3964,22.4047,111010.0
2018-03-01 15:25:00,26.86,26.88,26.82,26.84,72072.0,22.3964,22.4131,22.363,22.3797,72072.0
2018-03-01 15:30:00,26.84,26.92,26.83,26.92,120864.0,22.3797,22.4464,22.3714,22.4464,120864.0
2018-03-01 15:35:00,26.92,26.96,26.84,26.88,103029.0,22.4464,22.4798,22.3797,22.4131,103029.0
2018-03-01 15:40:00,26.87,27.0,26.84,26.99,88676.0,22.4047,22.5131,22.3797,22.5048,88676.0
2018-03-01 15:45:00,26.99,27.03,26.9,26.99,213839.0,22.5048,22.5382,22.4298,22.5048,213839.0
2018-03-01 15:50:00,26.98,27.0,26.91,26.93,130592.0,22.4965,22.5131,22.4381,22.4548,130592.0
2018-03-01 15:55:00,26.93,26.95,26.9,26.92,221329.0,22.4548,22.4714,22.4298,22.4464,221329.0
2018-03-02 09:30:00,27.01,27.35,26.91,27.34,99695.0,22.5215,22.805,22.4381,22.7966,99695.0
2018-03-02 09:35:00,27.33,27.4,27.21,27.34,36195.0,22.7883,22.8467,22.6882,22.7966,36195.0
2018-03-02 09:40:00,27.34,27.49,27.3,27.43,103816.0,22.7966,22.9217,22.7633,22.8717,103816.0
2018-03-02 09:45:00,27.44,27.62,27.43,27.57,98663.0,22.88,23.0301,22.8717,22.9884,98663.0
2018-03-02 09:50:00,27.57,27.8,27.56,27.7,92567.0,22.9884,23.1802,22.9801,23.0968,92567.0
2018-03-02 09:55:00,27.72,27.75,27.58,27.61,84941.0,23.1135,23.1385,22.9968,23.0218,84941.0
2018-03-02 10:00:00,27.63,27.67,27.48,27.5,76691.0,23.0384,23.0718,22.9134,22.93,76691.0
2018-03-02 10:05:00,27.5,27.65,27.5,27.64,49036.0,22.93,23.0551,22.93,23.0468,49036.0
2018-03-02 10:10:00,27.64,27.77,27.56,27.76,134070.0,23.0468,23.1552,22.9801,23.1468,134070.0
2018-03-02 10:15:00,27.76,27.82,27.7,27.78,88120.0,23.1468,23.1969,23.0968,23.1635,88120.0
2018-03-02 10:20:00,27.78,27.8,27.71,27.71,84839.0,23.1635,23.1802,23.1051,23.1051,84839.0
2018-03-02 10:25:00,27.72,27.75,27.66,27.71,59260.0,23.1135,23.1385,23.0635,23.1051,59260.0
2018-03-02 10:30:00,27.7,27.73,27.68,27.71,89158.0,23.0968,23.1218,23.0801,23.1051,89158.0
2018-03-02 10:35:00,27.72,27.75,27.7,27.75,40243.0,23.1135,23.1385,23.0968,23.1385,40243.0
2018-03-02 10:40:00,27.75,27.78,27.73,27.74,45512.0,23.1385,23.1635,23.1218,23.1302,45512.0
2018-03-02 10:45:00,27.75,27.75,27.66,27.7,33722.0,23.1385,23.1385,23.0635,23.0968,33722.0
2018-03-02 10:50:00,27.69,27.7,27.58,27.6,24862.0,23.0885,23.0968,22.9968,23.0134,24862.0
2018-03-02 10:55:00,27.59,27.65,27.59,27.62,34828.0,23.0051,23.0551,23.0051,23.0301,34828.0
2018-03-02 11:00:00,27.62,27.73,27.61,27.73,54046.0,23.0301,23.1218,23.0218,23.1218,54046.0
2018-03-02 11:05:00,27.73,27.76,27.7,27.74,48311.0,23.1218,23.1468,23.0968,23.1302,48311.0
2018-03-02 11:10:00,27.74,27.82,27.72,27.82,50769.0,23.1302,23.1969,23.1135,23.1969,50769.0
2018-03-02 11:15:00,27.82,27.85,27.78,27.81,46333.0,23.1969,23.2219,23.1635,23.1885,46333.0
2018-03-02 11:20:00,27.8,27.86,27.8,27.81,35703.0,23.1802,23.2302,23.1802,23.1885,35703.0
2018-03-02 11:25:00,27.81,27.83,27.76,27.76,34890.0,23.1885,23.2052,23.1468,23.1468,34890.0
2018-03-02 11:30:00,27.76,27.83,27.75,27.82,25576.0,23.1468,23.2052,23.1385,23.1969,25576.0
2018-03-02 11:35:00,27.82,27.89,27.82,27.88,20546.0,23.1969,23.2552,23.1969,23.2469,20546.0
2018-03-02 11:40:00,27.88,27.92,27.87,27.88,27449.0,23.2469,23.2803,23.2386,23.2469,27449.0
2018-03-02 11:45:00,27.88,27.91,27.85,27.91,33762.0,23.2469,23.2719,23.2219,23.2719,33762.0
2018-03-02 11:50:00,27.91,27.95,27.9,27.9,44266.0,23.2719,23.3053,23.2636,23.2636,44266.0
2018-03-02 11:55:00,27.9,27.94,27.9,27.91,17617.0,23.2636,23.2969,23.2636,23.2719,17617.0
2018-03-02 12:00:00,27.91,27.92,27.85,27.87,27825.0,23.2719,23.2803,23.2219,23.2386,27825.0
2018-03-02 12:05:00,27.87,27.92,27.87,27.91,23800.0,23.2386,23.2803,23.2386,23.2719,23800.0
2018-03-02 12:10:00,27.91,27.94,27.89,27.9,31972.0,23.2719,23.2969,23.2552,23.2636,31972.0
2018-03-02 12:15:00,27.89,27.96,27.89,27.92,35197.0,23.2552,23.3136,23.2552,23.2803,35197.0
2018-03-02 12:20:00,27.93,27.96,27.9,27.96,29800.0,23.2886,23.3136,23.2636,23.3136,29800.0
2018-03-02 12:25:00,27.96,27.96,27.87,27.9,36854.0,23.3136,23.3136,23.2386,23.2636,36854.0
2018-03-02 12:30:00,27.9,27.93,27.87,27.91,37450.0,23.2636,23.2886,23.2386,23.2719,37450.0
2018-03-02 12:35:00,27.92,27.94,27.85,27.86,31730.0,23.2803,23.2969,23.2219,23.2302,31730.0
2018-03-02 12:40:00,27.86,27.86,27.82,27.82,60470.0,23.2302,23.2302,23.1969,23.1969,60470.0
2018-03-02 12:45:00,27.83,27.85,27.82,27.83,49178.0,23.2052,23.2219,23.1969,23.2052,49178.0
2018-03-02 12:50:00,27.82,27.87,27.82,27.86,120891.0,23.1969,23.2386,23.1969,23.2302,120891.0
2018-03-02 12:55:00,27.86,27.91,27.85,27.89,82769.0,23.2302,23.2719,23.2219,23.2552,82769.0
2018-03-02 13:00:00,27.89,27.91,27.87,27.89,22509.0,23.2552,23.2719,23.2386,23.2552,22509.0
2018-03-02 13:05:00,27.89,27.91,27.82,27.83,30218.0,23.2552,23.2719,23.1969,23.2052,30218.0
2018-03-02 13:10:00,27.83,27.83,27.72,27.72,76914.0,23.2052,23.2052,23.1135,23.1135,76914.0
2018-03-02 13:15:00,27.73,27.77,27.69,27.7,38230.0,23.1218,23.1552,23.0885,23.0968,38230.0
2018-03-02 13:20:00,27.7,27.71,27.62,27.65,18108.0,23.0968,23.1051,23.0301,23.0551,18108.0
2018-03-02 13:25:00,27.65,27.66,27.58,27.59,20738.0,23.0551,23.0635,22.9968,23.0051,20738.0
2018-03-02 13:30:00,27.59,27.6,27.49,27.53,32211.0,23.0051,23.0134,22.9217,22.9551,32211.0
2018-03-02 13:35:00,27.53,27.62,27.52,27.61,26732.0,22.9551,23.0301,22.9467,23.0218,26732.0
2018-03-02 13:40:00,27.62,27.63,27.56,27.62,29239.0,23.0301,23.0384,22.9801,23.0301,29239.0
2018-03-02 13:45:00,27.64,27.69,27.61,27.65,35024.0,23.0468,23.0885,23.0218,23.0551,35024.0
2018-03-02 13:50:00,27.66,27.66,27.61,27.63,22172.0,23.0635,23.0635,23.0218,23.0384,22172.0
2018-03-02 13:55:00,27.63,27.66,27.59,27.63,19963.0,23.0384,23.0635,23.0051,23.0384,19963.0
2018-03-02 14:00:00,27.63,27.69,27.63,27.68,16360.0,23.0384,23.0885,23.0384,23.0801,16360.0
2018-03-02 14:05:00,27.68,27.72,27.65,27.71,19243.0,23.0801,23.1135,23.0551,23.1051,19243.0
2018-03-02 14:10:00,27.71,27.76,27.71,27.74,18489.0,23.1051,23.1468,23.1051,23.1302,18489.0
2018-03-02 14:15:00,27.74,27.76,27.72,27.72,23000.0,23.1302,23.1468,23.1135,23.1135,23000.0
2018-03-02 14:20:00,27.72,27.77,27.72,27.77,19241.0,23.1135,23.1552,23.1135,23.1552,19241.0
2018-03-02 14:25:00,27.77,27.82,27.77,27.81,28370.0,23.1552,23.1969,23.1552,23.1885,28370.0
2018-03-02 14:30:00,27.8,27.83,27.76,27.77,35845.0,23.1802,23.2052,23.1468,23.1552,35845.0
2018-03-02 14:35:00,27.77,27.82,27.76,27.8,42911.0,23.1552,23.1969,23.1468,23.1802,42911.0
2018-03-02 14:40:00,27.8,27.81,27.78,27.8,39910.0,23.1802,23.1885,23.1635,23.1802,39910.0
2018-03-02 14:45:00,27.79,27.86,27.79,27.86,63837.0,23.1719,23.2302,23.1719,23.2302,63837.0
2018-03-02 14:50:00,27.86,28.02,27.85,28.0,115581.0,23.2302,23.3636,23.2219,23.347,115581.0
2018-03-02 14:55:00,28.0,28.03,27.96,27.99,41038.0,23.347,23.372,23.3136,23.3386,41038.0
2018-03-02 15:00:00,27.98,27.98,27.91,27.94,42818.0,23.3303,23.3303,23.2719,23.2969,42818.0
2018-03-02 15:05:00,27.95,27.96,27.85,27.89,73994.0,23.3053,23.3136,23.2219,23.2552,73994.0
2018-03-02 15:10:00,27.88,27.88,27.83,27.86,96830.0,23.2469,23.2469,23.2052,23.2302,96830.0
2018-03-02 15:15:00,27.86,27.93,27.82,27.93,55850.0,23.2302,23.2886,23.1969,23.2886,55850.0
2018-03-02 15:20:00,27.92,27.99,27.92,27.96,34803.0,23.2803,23.3386,23.2803,23.3136,34803.0
2018-03-02 15:25:00,27.95,27.99,27.93,27.94,77255.0,23.3053,23.3386,23.2886,23.2969,77255.0
2018-03-02 15:30:00,27.93,27.96,27.92,27.95,85821.0,23.2886,23.3136,23.2803,23.3053,85821.0
2018-03-02 15:35:00,27.95,27.96,27.9,27.93,143474.0,23.3053,23.3136,23.2636,23.2886,143474.0
2018-03-02 15:40:00,27.93,27.95,27.9,27.92,146299.0,23.2886,23.3053,23.2636,23.2803,146299.0
2018-03-02 15:45:00,27.92,27.93,27.86,27.89,196514.0,23.2803,23.2886,23.2302,23.2552,196514.0
2018-03-02 15:50:00,27.9,27.91,27.87,27.89,191736.0,23.2636,23.2719,23.2386,23.2552,191736.0
2018-03-02 15:55:00,27.88,27.92,27.85,27.89,429027.0,23.2469,23.2803,23.2219,23.2552,429027.0
2018-03-05 09:30:00,27.75,28.18,27.7,28.16,97167.0,23.1385,23.497,23.0968,23.4804,97167.0
2018-03-05 09:35:00,28.15,28.37,28.14,28.35,97464.0,23.472,23.6555,23.4637,23.6388,97464.0
2018-03-05 09:40:00,28.33,28.47,28.33,28.46,94651.0,23.6221,23.7389,23.6221,23.7305,94651.0
2018-03-05 09:45:00,28.46,28.51,28.4,28.42,90712.0,23.7305,23.7722,23.6805,23.6972,90712.0
2018-03-05 09:50:00,28.42,28.52,28.42,28.48,65963.0,23.6972,23.7805,23.6972,23.7472,65963.0
2018-03-05 09:55:00,28.48,28.53,28.45,28.49,66342.0,23.7472,23.7889,23.7222,23.7555,66342.0
2018-03-05 10:00:00,28.48,28.56,28.48,28.55,91777.0,23.7472,23.8139,23.7472,23.8056,91777.0
2018-03-05 10:05:00,28.56,28.61,28.5,28.5,88838.0,23.8139,23.8556,23.7639,23.7639,88838.0
2018-03-05 10:10:00,28.5,28.51,28.46,28.46,57318.0,23.7639,23.7722,23.7305,23.7305,57318.0
2018-03-05 10:15:00,28.46,28.46,28.37,28.42,42181.0,23.7305,23.7305,23.6555,23.6972,42181.0
2018-03-05 10:20:00,28.42,28.51,28.41,28.5,75781.0,23.6972,23.7722,23.6888,23.7639,75781.0
2018-03-05 10:25:00,28.5,28.52,28.45,28.5,75041.0,23.7639,23.7805,23.7222,23.7639,75041.0
2018-03-05 10:30:00,28.49,28.51,28.46,28.5,77665.0,23.7555,23.7722,23.7305,23.7639,77665.0
2018-03-05 10:35:00,28.5,28.62,28.49,28.62,85966.0,23.7639,23.8639,23.7555,23.8639,85966.0
2018-03-05 10:40:00,28.61,28.73,28.61,28.67,56636.0,23.8556,23.9556,23.8556,23.9056,56636.0
2018-03-05 10:45:00,28.67,28.69,28.6,28.63,76410.0,23.9056,23.9223,23.8472,23.8723,76410.0
2018-03-05 10:50:00,28.63,28.71,28.62,28.69,42437.0,23.8723,23.939,23.8639,23.9223,42437.0
2018-03-05 10:55:00,28.68,28.72,28.63,28.71,90223.0,23.914,23.9473,23.8723,23.939,90223.0
2018-03-05 11:00:00,28.72,28.76,28.71,28.71,50381.0,23.9473,23.9807,23.939,23.939,50381.0
2018-03-05 11:05:00,28.71,28.8,28.71,28.78,43538.0,23.939,24.014,23.939,23.9973,43538.0
2018-03-05 11:10:00,28.77,28.81,28.75,28.8,63015.0,23.989,24.0224,23.9723,24.014,63015.0
2018-03-05 11:15:00,28.8,28.81,28.69,28.69,65797.0,24.014,24.0224,23.9223,23.9223,65797.0
2018-03-05 11:20:00,28.69,28.83,28.69,28.83,59437.0,23.9223,24.039,23.9223,24.039,59437.0
2018-03-05 11:25:00,28.82,28.83,28.67,28.67,53984.0,24.0307,24.039,23.9056,23.9056,53984.0
2018-03-05 11:30:00,28.66,28.69,28.63,28.67,49723.0,23.8973,23.9223,23.8723,23.9056,49723.0
2018-03-05 11:35:00,28.68,28.75,28.67,28.74,49089.0,23.914,23.9723,23.9056,23.964,49089.0
2018-03-05 11:40:00,28.73,28.74,28.69,28.72,43838.0,23.9556,23.964,23.9223,23.9473,43838.0
2018-03-05 11:45:00,28.72,28.73,28.65,28.68,42420.0,23.9473,23.9556,23.8889,23.914,42420.0
2018-03-05 11:50:00,28.68,28.71,28.65,28.65,53007.0,23.914,23.939,23.8889,23.8889,53007.0
2018-03-05 11:55:00,28.65,28.66,28.51,28.52,130290.0,23.8889,23.8973,23.7722,23.7805,130290.0
2018-03-05 12:00:00,28.52,28.57,28.49,28.53,43259.0,23.7805,23.8222,23.7555,23.7889,43259.0
2018-03-05 12:05:00,28.54,28.55,28.47,28.49,61420.0,23.7972,23.8056,23.7389,23.7555,61420.0
2018-03-05 12:10:00,28.49,28.55,28.48,28.51,59720.0,23.7555,23.8056,23.7472,23.7722,59720.0
2018-03-05 12:15:00,28.5,28.51,28.43,28.44,42580.0,23.7639,23.7722,23.7055,23.7138,42580.0
2018-03-05 12:20:00,28.44,28.46,28.4,28.4,54074.0,23.7138,23.7305,23.6805,23.6805,54074.0
2018-03-05 12:25:00,28.4,28.46,28.36,28.44,72372.0,23.6805,23.7305,23.6471,23.7138,72372.0
2018-03-05 12:30:00,28.44,28.46,28.4,28.45,62864.0,23.7138,23.7305,23.6805,23.7222,62864.0
2018-03-05 12:35:00,28.45,28.5,28.44,28.45,33338.0,23.7222,23.7639,23.7138,23.7222,33338.0
2018-03-05 12:40:00,28.45,28.49,28.44,28.49,35430.0,23.7222,23.7555,23.7138,23.7555,35430.0
2018-03-05 12:45:00,28.49,28.56,28.48,28.54,47239.0,23.7555,23.8139,23.7472,23.7972,47239.0
2018-03-05 12:50:00,28.54,28.55,28.5,28.52,51946.0,23.7972,23.8056,23.7639,23.7805,51946.0
2018-03-05 12:55:00,28.52,28.61,28.51,28.59,43086.0,23.7805,23.8556,23.7722,23.8389,43086.0
2018-03-05 13:00:00,28.59,28.64,28.51,28.55,125800.0,23.8389,23.8806,23.7722,23.8056,125800.0
2018-03-05 13:05:00,28.56,28.56,28.49,28.52,24196.0,23.8139,23.8139,23.7555,23.7805,24196.0
2018-03-05 13:10:00,28.53,28.61,28.52,28.58,65158.0,23.7889,23.8556,23.7805,23.8306,65158.0
2018-03-05 13:15:00,28.58,28.58,28.5,28.53,31161.0,23.8306,23.8306,23.7639,23.7889,31161.0
2018-03-05 13:20:00,28.53,28.63,28.52,28.62,70065.0,23.7889,23.8723,23.7805,23.8639,70065.0
2018-03-05 13:25:00,28.63,28.66,28.61,28.62,47308.0,23.8723,23.8973,23.8556,23.8639,47308.0
2018-03-05 13:30:00,28.63,28.67,28.56,28.56,82451.0,23.8723,23.9056,23.8139,23.8139,82451.0
2018-03-05 13:35:00,28.55,28.56,28.49,28.51,60142.0,23.8056,23.8139,23.7555,23.7722,60142.0
2018-03-05 13:40:00,28.51,28.54,28.51,28.51,38957.0,23.7722,23.7972,23.7722,23.7722,38957.0
2018-03-05 13:45:00,28.52,28.52,28.46,28.48,48210.0,23.7805,23.7805,23.7305,23.7472,48210.0
2018-03-05 13:50:00,28.49,28.5,28.47,28.48,50530.0,23.7555,23.7639,23.7389,23.7472,50530.0
2018-03-05 13:55:00,28.49,28.51,28.46,28.48,68216.0,23.7555,23.7722,23.7305,23.7472,68216.0
2018-03-05 14:00:00,28.48,28.52,28.47,28.5,54534.0,23.7472,23.7805,23.7389,23.7639,54534.0
2018-03-05 14:05:00,28.5,28.61,28.5,28.61,50704.0,23.7639,23.8556,23.7639,23.8556,50704.0
2018-03-05 14:10:00,28.6,28.6,28.57,28.58,58240.0,23.8472,23.8472,23.8222,23.8306,58240.0
2018-03-05 14:15:00,28.58,28.61,28.57,28.57,54096.0,23.8306,23.8556,23.8222,23.8222,54096.0
2018-03-05 14:20:00,28.58,28.58,28.49,28.56,60773.0,23.8306,23.8306,23.7555,23.8139,60773.0
2018-03-05 14:25:00,28.57,28.64,28.56,28.61,43530.0,23.8222,23.8806,23.8139,23.8556,43530.0
2018-03-05 14:30:00,28.62,28.68,28.61,28.68,47406.0,23.8639,23.914,23.8556,23.914,47406.0
2018-03-05 14:35:00,28.67,28.74,28.67,28.71,64922.0,23.9056,23.964,23.9056,23.939,64922.0
2018-03-05 14:40:00,28.71,28.71,28.64,28.65,58398.0,23.939,23.939,23.8806,23.8889,58398.0
2018-03-05 14:45:00,28.66,28.72,28.63,28.72,53531.0,23.8973,23.9473,23.8723,23.9473,53531.0
2018-03-05 14:50:00,28.71,28.72,28.67,28.69,43310.0,23.939,23.9473,23.9056,23.9223,43310.0
2018-03-05 14:55:00,28.7,28.72,28.68,28.71,52936.0,23.9306,23.9473,23.914,23.939,52936.0
2018-03-05 15:00:00,28.72,28.72,28.69,28.7,66473.0,23.9473,23.9473,23.9223,23.9306,66473.0
2018-03-05 15:05:00,28.7,28.81,28.69,28.75,82130.0,23.9306,24.0224,23.9223,23.9723,82130.0
2018-03-05 15:10:00,28.76,28.79,28.74,28.79,42171.0,23.9807,24.0057,23.964,24.0057,42171.0
2018-03-05 15:15:00,28.78,28.82,28.77,28.8,111188.0,23.9973,24.0307,23.989,24.014,111188.0
2018-03-05 15:20:00,28.8,28.85,28.79,28.85,65325.0,24.014,24.0557,24.0057,24.0557,65325.0
2018-03-05 15:25:00,28.85,28.88,28.81,28.86,139946.0,24.0557,24.0807,24.0224,24.064,139946.0
2018-03-05 15:30:00,28.86,28.93,28.85,28.9,92790.0,24.064,24.1224,24.0557,24.0974,92790.0
2018-03-05 15:35:00,28.91,28.94,28.9,28.91,105120.0,24.1057,24.1307,24.0974,24.1057,105120.0
2018-03-05 15:40:00,28.92,29.02,28.91,29.0,204211.0,24.1141,24.1975,24.1057,24.1808,204211.0
2018-03-05 15:45:00,28.99,29.0,28.91,28.95,238679.0,24.1724,24.1808,24.1057,24.1391,238679.0
2018-03-05 15:50:00,28.94,28.96,28.89,28.94,328861.0,24.1307,24.1474,24.0891,24.1307,328861.0
2018-03-05 15:55:00,28.93,28.96,28.87,28.95,580543.0,24.1224,24.1474,24.0724,24.1391,580543.0
2018-03-06 09:30:00,28.95,29.16,28.94,29.08,69374.0,24.1391,24.3142,24.1307,24.2475,69374.0
2018-03-06 09:35:00,29.08,29.11,28.88,28.9,33046.0,24.2475,24.2725,24.0807,24.0974,33046.0
2018-03-06 09:40:00,28.92,29.03,28.9,29.0,22621.0,24.1141,24.2058,24.0974,24.1808,22621.0
2018-03-06 09:45:00,29.01,29.09,28.96,29.09,24711.0,24.1891,24.2558,24.1474,24.2558,24711.0
2018-03-06 09:50:00,29.09,29.15,29.07,29.12,43832.0,24.2558,24.3058,24.2391,24.2808,43832.0
2018-03-06 09:55:00,29.12,29.14,29.02,29.03,28839.0,24.2808,24.2975,24.1975,24.2058,28839.0
2018-03-06 10:00:00,29.04,29.05,28.95,28.96,26306.0,24.2141,24.2225,24.1391,24.1474,26306.0
2018-03-06 10:05:00,28.96,29.07,28.96,29.02,47727.0,24.1474,24.2391,24.1474,24.1975,47727.0
2018-03-06 10:10:00,29.02,29.02,28.93,28.96,47132.0,24.1975,24.1975,24.1224,24.1474,47132.0
2018-03-06 10:15:00,28.97,29.03,28.97,29.02,38242.0,24.1558,24.2058,24.1558,24.1975,38242.0
2018-03-06 10:20:00,29.02,29.11,28.99,29.07,60636.0,24.1975,24.2725,24.1724,24.2391,60636.0
2018-03-06 10:25:00,29.08,29.14,29.08,29.14,43235.0,24.2475,24.2975,24.2475,24.2975,43235.0
2018-03-06 10:30:00,29.14,29.17,29.11,29.17,72112.0,24.2975,24.3225,24.2725,24.3225,72112.0
2018-03-06 10:35:00,29.17,29.31,29.16,29.29,64767.0,24.3225,24.4393,24.3142,24.4226,64767.0
2018-03-06 10:40:00,29.28,29.28,29.22,29.25,43864.0,24.4142,24.4142,24.3642,24.3892,43864.0
2018-03-06 10:45:00,29.23,29.23,29.07,29.07,45400.0,24.3726,24.3726,24.2391,24.2391,45400.0
2018-03-06 10:50:00,29.07,29.13,28.96,28.98,87500.0,24.2391,24.2892,24.1474,24.1641,87500.0
2018-03-06 10:55:00,28.98,29.02,28.92,28.98,109074.0,24.1641,24.1975,24.1141,24.1641,109074.0
2018-03-06 11:00:00,28.97,29.01,28.95,28.97,40235.0,24.1558,24.1891,24.1391,24.1558,40235.0
2018-03-06 11:05:00,28.97,29.06,28.97,29.01,26376.0,24.1558,24.2308,24.1558,24.1891,26376.0
2018-03-06 11:10:00,29.0,29.04,28.98,29.04,54524.0,24.1808,24.2141,24.1641,24.2141,54524.0
2018-03-06 11:15:00,29.04,29.05,28.95,28.97,34954.0,24.2141,24.2225,24.1391,24.1558,34954.0
2018-03-06 11:20:00,28.97,28.98,28.91,28.92,115046.0,24.1558,24.1641,24.1057,24.1141,115046.0
2018-03-06 11:25:00,28.93,28.98,28.9,28.97,51019.0,24.1224,24.1641,24.0974,24.1558,51019.0
2018-03-06 11:30:00,28.97,29.01,28.96,28.96,28706.0,24.1558,24.1891,24.1474,24.1474,28706.0
2018-03-06 11:35:00,28.96,28.96,28.9,28.92,91620.0,24.1474,24.1474,24.0974,24.1141,91620.0
2018-03-06 11:40:00,28.92,29.04,28.88,29.03,60196.0,24.1141,24.2141,24.0807,24.2058,60196.0
2018-03-06 11:45:00,29.03,29.12,29.02,29.11,33176.0,24.2058,24.2808,24.1975,24.2725,33176.0
2018-03-06 11:50:00,29.11,29.16,29.09,29.14,32889.0,24.2725,24.3142,24.2558,24.2975,32889.0
2018-03-06 11:55:00,29.15,29.21,29.15,29.2,41070.0,24.3058,24.3559,24.3058,24.3475,41070.0
2018-03-06 12:00:00,29.19,29.19,29.16,29.18,55576.0,24.3392,24.3392,24.3142,24.3309,55576.0
2018-03-06 12:05:00,29.18,29.21,29.12,29.21,33312.0,24.3309,24.3559,24.2808,24.3559,33312.0
2018-03-06 12:10:00,29.2,29.2,29.09,29.09,62366.0,24.3475,24.3475,24.2558,24.2558,62366.0
2018-03-06 12:15:00,29.09,29.1,29.04,29.09,46860.0,24.2558,24.2642,24.2141,24.2558,46860.0
2018-03-06 12:20:00,29.09,29.13,29.09,29.12,25746.0,24.2558,24.2892,24.2558,24.2808,25746.0
2018-03-06 12:25:00,29.12,29.18,29.11,29.16,28129.0,24.2808,24.3309,24.2725,24.3142,28129.0
2018-03-06 12:30:00,29.15,29.19,29.15,29.17,19610.0,24.3058,24.3392,24.3058,24.3225,19610.0
2018-03-06 12:35:00,29.16,29.19,29.14,29.19,27349.0,24.3142,24.3392,24.2975,24.3392,27349.0
2018-03-06 12:40:00,29.19,29.26,29.18,29.25,31048.0,24.3392,24.3976,24.3309,24.3892,31048.0
2018-03-06 12:45:00,29.25,29.28,29.23,29.26,25752.0,24.3892,24.4142,24.3726,24.3976,25752.0
2018-03-06 12:50:00,29.27,29.31,29.27,29.29,15353.0,24.4059,24.4393,24.4059,24.4226,15353.0
2018-03-06 12:55:00,29.29,29.31,29.24,29.25,63565.0,24.4226,24.4393,24.3809,24.3892,63565.0
2018-03-06 13:00:00,29.25,29.25,29.15,29.18,36470.0,24.3892,24.3892,24.3058,24.3309,36470.0
2018-03-06 13:05:00,29.19,29.25,29.18,29.24,21485.0,24.3392,24.3892,24.3309,24.3809,21485.0
2018-03-06 13:10:00,29.23,29.25,29.2,29.2,25560.0,24.3726,24.3892,24.3475,24.3475,25560.0
2018-03-06 13:15:00,29.21,29.25,29.19,29.22,19376.0,24.3559,24.3892,24.3392,24.3642,19376.0
2018-03-06 13:20:00,29.22,29.28,29.19,29.27,21512.0,24.3642,24.4142,24.3392,24.4059,21512.0
2018-03-06 13:25:00,29.26,29.31,29.26,29.3,16663.0,24.3976,24.4393,24.3976,24.4309,16663.0
2018-03-06 13:30:00,29.3,29.33,29.27,29.3,19167.0,24.4309,24.4559,24.4059,24.4309,19167.0
2018-03-06 13:35:00,29.31,29.34,29.31,29.33,15910.0,24.4393,24.4643,24.4393,24.4559,15910.0
2018-03-06 13:40:00,29.33,29.36,29.3,29.34,29817.0,24.4559,24.481,24.4309,24.4643,29817.0
2018-03-06 13:45:00,29.34,29.35,29.29,29.29,26620.0,24.4643,24.4726,24.4226,24.4226,26620.0
2018-03-06 13:50:00,29.29,29.3,29.26,29.3,34187.0,24.4226,24.4309,24.3976,24.4309,34187.0
2018-03-06 13:55:00,29.3,29.34,29.27,29.34,22794.0,24.4309,24.4643,24.4059,24.4643,22794.0
2018-03-06 14:00:00,29.33,29.37,29.32,29.37,30500.0,24.4559,24.4893,24.4476,24.4893,30500.0
2018-03-06 14:05:00,29.37,29.4,29.34,29.39,41676.0,24.4893,24.5143,24.4643,24.506,41676.0
2018-03-06 14:10:00,29.4,29.43,29.39,29.42,30019.0,24.5143,24.5393,24.506,24.531,30019.0
2018-03-06 14:15:00,29.42,29.42,29.36,29.39,37842.0,24.531,24.531,24.481,24.506,37842.0
2018-03-06 14:20:00,29.4,29.49,29.39,29.49,33897.0,24.5143,24.5893,24.506,24.5893,33897.0
2018-03-06 14:25:00,29.48,29.49,29.43,29.45,45425.0,24.581,24.5893,24.5393,24.556,45425.0
2018-03-06 14:30:00,29.44,29.49,29.44,29.46,40586.0,24.5477,24.5893,24.5477,24.5643,40586.0
2018-03-06 14:35:00,29.46,29.46,29.41,29.42,62618.0,24.5643,24.5643,24.5226,24.531,62618.0
2018-03-06 14:40:00,29.41,29.42,29.36,29.39,30476.0,24.5226,24.531,24.481,24.506,30476.0
2018-03-06 14:45:00,29.39,29.41,29.37,29.38,35548.0,24.506,24.5226,24.4893,24.4976,35548.0
2018-03-06 14:50:00,29.38,29.43,29.34,29.4,30694.0,24.4976,24.5393,24.4643,24.5143,30694.0
2018-03-06 14:55:00,29.39,29.4,29.33,29.36,28469.0,24.506,24.5143,24.4559,24.481,28469.0
2018-03-06 15:00:00,29.35,29.4,29.32,29.38,62299.0,24.4726,24.5143,24.4476,24.4976,62299.0
2018-03-06 15:05:00,29.38,29.42,29.37,29.37,154984.0,24.4976,24.531,24.4893,24.4893,154984.0
2018-03-06 15:10:00,29.37,29.41,29.37,29.41,36874.0,24.4893,24.5226,24.4893,24.5226,36874.0
2018-03-06 15:15:00,29.4,29.42,29.39,29.42,73858.0,24.5143,24.531,24.506,24.531,73858.0
2018-03-06 15:20:00,29.42,29.45,29.41,29.43,55815.0,24.531,24.556,24.5226,24.5393,55815.0
2018-03-06 15:25:00,29.42,29.43,29.36,29.38,88725.0,24.531,24.5393,24.481,24.4976,88725.0
2018-03-06 15:30:00,29.38,29.42,29.36,29.37,133745.0,24.4976,24.531,24.481,24.4893,133745.0
2018-03-06 15:35:00,29.36,29.37,29.31,29.31,172675.0,24.481,24.4893,24.4393,24.4393,172675.0
2018-03-06 15:40:00,29.32,29.34,29.28,29.28,123420.0,24.4476,24.4643,24.4142,24.4142,123420.0
2018-03-06 15:45:00,29.28,29.29,29.22,29.25,175901.0,24.4142,24.4226,24.3642,24.3892,175901.0
2018-03-06 15:50:00,29.24,29.26,29.21,29.22,214460.0,24.3809,24.3976,24.3559,24.3642,214460.0
2018-03-06 15:55:00,29.21,29.29,29.19,29.22,720546.0,24.3559,24.4226,24.3392,24.3642,720546.0
2018-03-07 09:30:00,29.0,29.12,28.91,29.09,145658.0,24.1808,24.2808,24.1057,24.2558,145658.0
2018-03-07 09:35:00,29.12,29.14,28.99,29.02,37993.0,24.2808,24.2975,24.1724,24.1975,37993.0
2018-03-07 09:40:00,29.02,29.02,28.93,28.94,82003.0,24.1975,24.1975,24.1224,24.1307,82003.0
2018-03-07 09:45:00,28.93,29.0,28.91,28.95,34291.0,24.1224,24.1808,24.1057,24.1391,34291.0
2018-03-07 09:50:00,28.94,29.01,28.94,28.97,105578.0,24.1307,24.1891,24.1307,24.1558,105578.0
2018-03-07 09:55:00,28.96,29.01,28.95,29.0,62104.0,24.1474,24.1891,24.1391,24.1808,62104.0
2018-03-07 10:00:00,29.0,29.19,28.99,29.17,49962.0,24.1808,24.3392,24.1724,24.3225,49962.0
2018-03-07 10:05:00,29.17,29.22,29.17,29.19,33731.0,24.3225,24.3642,24.3225,24.3392,33731.0
2018-03-07 10:10:00,29.2,29.22,29.16,29.17,36264.0,24.3475,24.3642,24.3142,24.3225,36264.0
2018-03-07 10:15:00,29.17,29.2,29.16,29.17,39929.0,24.3225,24.3475,24.3142,24.3225,39929.0
2018-03-07 10:20:00,29.18,29.33,29.17,29.31,69114.0,24.3309,24.4559,24.3225,24.4393,69114.0
2018-03-07 10:25:00,29.31,29.36,29.25,29.27,35928.0,24.4393,24.481,24.3892,24.4059,35928.0
2018-03-07 10:30:00,29.27,29.31,29.25,29.29,49957.0,24.4059,24.4393,24.3892,24.4226,49957.0
2018-03-07 10:35:00,29.3,29.31,29.25,29.28,55091.0,24.4309,24.4393,24.3892,24.4142,55091.0
2018-03-07 10:40:00,29.29,29.32,29.28,29.29,54284.0,24.4226,24.4476,24.4142,24.4226,54284.0
2018-03-07 10:45:00,29.29,29.32,29.28,29.3,48470.0,24.4226,24.4476,24.4142,24.4309,48470.0
2018-03-07 10:50:00,29.31,29.33,29.3,29.32,66521.0,24.4393,24.4559,24.4309,24.4476,66521.0
2018-03-07 10:55:00,29.32,29.34,29.29,29.33,55716.0,24.4476,24.4643,24.4226,24.4559,55716.0
2018-03-07 11:00:00,29.32,29.33,29.28,29.29,53832.0,24.4476,24.4559,24.4142,24.4226,53832.0
2018-03-07 11:05:00,29.29,29.29,29.22,29.22,148662.0,24.4226,24.4226,24.3642,24.3642,148662.0
2018-03-07 11:10:00,29.23,29.31,29.22,29.31,31288.0,24.3726,24.4393,24.3642,24.4393,31288.0
2018-03-07 11:15:00,29.3,29.36,29.3,29.33,48733.0,24.4309,24.481,24.4309,24.4559,48733.0
2018-03-07 11:20:00,29.33,29.34,29.21,29.25,81961.0,24.4559,24.4643,24.3559,24.3892,81961.0
2018-03-07 11:25:00,29.25,29.26,29.22,29.25,48947.0,24.3892,24.3976,24.3642,24.3892,48947.0
2018-03-07 11:30:00,29.25,29.25,29.2,29.24,43332.0,24.3892,24.3892,24.3475,24.3809,43332.0
2018-03-07 11:35:00,29.25,29.35,29.24,29.34,92854.0,24.3892,24.4726,24.3809,24.4643,92854.0
2018-03-07 11:40:00,29.34,29.35,29.3,29.33,52831.0,24.4643,24.4726,24.4309,24.4559,52831.0
2018-03-07 11:45:00,29.33,29.38,29.32,29.35,51184.0,24.4559,24.4976,24.4476,24.4726,51184.0
2018-03-07 11:50:00,29.36,29.46,29.35,29.41,86991.0,24.481,24.5643,24.4726,24.5226,86991.0
2018-03-07 11:55:00,29.41,29.42,29.35,29.4,54462.0,24.5226,24.531,24.4726,24.5143,54462.0
2018-03-07 12:00:00,29.41,29.42,29.26,29.28,128407.0,24.5226,24.531,24.3976,24.4142,128407.0
2018-03-07 12:05:00,29.28,29.31,29.27,29.29,77916.0,24.4142,24.4393,24.4059,24.4226,77916.0
2018-03-07 12:10:00,29.29,29.29,29.16,29.16,74886.0,24.4226,24.4226,24.3142,24.3142,74886.0
2018-03-07 12:15:00,29.16,29.19,29.12,29.16,32098.0,24.3142,24.3392,24.2808,24.3142,32098.0
2018-03-07 12:20:00,29.17,29.19,29.06,29.08,126020.0,24.3225,24.3392,24.2308,24.2475,126020.0
2018-03-07 12:25:00,29.08,29.14,29.07,29.13,42257.0,24.2475,24.2975,24.2391,24.2892,42257.0
2018-03-07 12:30:00,29.14,29.21,29.13,29.21,20365.0,24.2975,24.3559,24.2892,24.3559,20365.0
2018-03-07 12:35:00,29.22,29.29,29.21,29.29,40948.0,24.3642,24.4226,24.3559,24.4226,40948.0
2018-03-07 12:40:00,29.28,29.36,29.27,29.35,33478.0,24.4142,24.481,24.4059,24.4726,33478.0
2018-03-07 12:45:00,29.35,29.41,29.34,29.39,37367.0,24.4726,24.5226,24.4643,24.506,37367.0
2018-03-07 12:50:00,29.39,29.39,29.19,29.2,120338.0,24.506,24.506,24.3392,24.3475,120338.0
2018-03-07 12:55:00,29.2,29.25,29.2,29.22,39035.0,24.3475,24.3892,24.3475,24.3642,39035.0
2018-03-07 13:00:00,29.21,29.21,29.18,29.19,21374.0,24.3559,24.3559,24.3309,24.3392,21374.0
2018-03-07 13:05:00,29.19,29.22,29.18,29.2,36822.0,24.3392,24.3642,24.3309,24.3475,36822.0
2018-03-07 13:10:00,29.2,29.21,29.18,29.2,29238.0,24.3475,24.3559,24.3309,24.3475,29238.0
2018-03-07 13:15:00,29.2,29.25,29.19,29.25,13958.0,24.3475,24.3892,24.3392,24.3892,13958.0
2018-03-07 13:20:00,29.24,29.29,29.24,29.29,39741.0,24.3809,24.4226,24.3809,24.4226,39741.0
2018-03-07 13:25:00,29.28,29.34,29.28,29.33,42343.0,24.4142,24.4643,24.4142,24.4559,42343.0
2018-03-07 13:30:00,29.32,29.34,29.28,29.3,41327.0,24.4476,24.4643,24.4142,24.4309,41327.0
2018-03-07 13:35:00,29.29,29.32,29.28,29.29,50116.0,24.4226,24.4476,24.4142,24.4226,50116.0
2018-03-07 13:40:00,29.29,29.37,29.29,29.34,69186.0,24.4226,24.4893,24.4226,24.4643,69186.0
2018-03-07 13:45:00,29.33,29.37,29.31,29.36,48871.0,24.4559,24.4893,24.4393,24.481,48871.0
2018-03-07 13:50:00,29.36,29.38,29.35,29.37,71742.0,24.481,24.4976,24.4726,24.4893,71742.0
2018-03-07 13:55:00,29.38,29.38,29.29,29.33,71749.0,24.4976,24.4976,24.4226,24.4559,71749.0
2018-03-07 14:00:00,29.33,29.37,29.32,29.35,46719.0,24.4559,24.4893,24.4476,24.4726,46719.0
2018-03-07 14:05:00,29.34,29.4,29.34,29.38,32349.0,24.4643,24.5143,24.4643,24.4976,32349.0
2018-03-07 14:10:00,29.39,29.45,29.39,29.45,29609.0,24.506,24.556,24.506,24.556,29609.0
2018-03-07 14:15:00,29.46,29.47,29.43,29.45,38940.0,24.5643,24.5727,24.5393,24.556,38940.0
2018-03-07 14:20:00,29.45,29.47,29.41,29.45,37446.0,24.556,24.5727,24.5226,24.556,37446.0
2018-03-07 14:25:00,29.44,29.49,29.44,29.48,43928.0,24.5477,24.5893,24.5477,24.581,43928.0
2018-03-07 14:30:00,29.49,29.52,29.48,29.48,48568.0,24.5893,24.6144,24.581,24.581,48568.0
2018-03-07 14:35:00,29.49,29.55,29.48,29.49,65534.0,24.5893,24.6394,24.581,24.5893,65534.0
2018-03-07 14:40:00,29.48,29.5,29.47,29.5,27530.0,24.581,24.5977,24.5727,24.5977,27530.0
2018-03-07 14:45:00,29.5,29.52,29.49,29.51,44482.0,24.5977,24.6144,24.5893,24.606,44482.0
2018-03-07 14:50:00,29.51,29.52,29.41,29.44,63741.0,24.606,24.6144,24.5226,24.5477,63741.0
2018-03-07 14:55:00,29.43,29.44,29.4,29.43,71571.0,24.5393,24.5477,24.5143,24.5393,71571.0
2018-03-07 15:00:00,29.43,29.43,29.36,29.37,51582.0,24.5393,24.5393,24.481,24.4893,51582.0
2018-03-07 15:05:00,29.37,29.37,29.33,29.35,81334.0,24.4893,24.4893,24.4559,24.4726,81334.0
2018-03-07 15:10:00,29.36,29.39,29.35,29.37,133730.0,24.481,24.506,24.4726,24.4893,133730.0
2018-03-07 15:15:00,29.37,29.38,29.27,29.27,60976.0,24.4893,24.4976,24.4059,24.4059,60976.0
2018-03-07 15:20:00,29.28,29.35,29.27,29.33,49462.0,24.4142,24.4726,24.4059,24.4559,49462.0
2018-03-07 15:25:00,29.33,29.41,29.33,29.38,54313.0,24.4559,24.5226,24.4559,24.4976,54313.0
2018-03-07 15:30:00,29.39,29.41,29.33,29.35,75468.0,24.506,24.5226,24.4559,24.4726,75468.0
2018-03-07 15:35:00,29.34,29.36,29.33,29.33,77832.0,24.4643,24.481,24.4559,24.4559,77832.0
2018-03-07 15:40:00,29.33,29.34,29.29,29.32,159284.0,24.4559,24.4643,24.4226,24.4476,159284.0
2018-03-07 15:45:00,29.31,29.32,29.26,29.31,182466.0,24.4393,24.4476,24.3976,24.4393,182466.0
2018-03-07 15:50:00,29.31,29.33,29.29,29.33,193740.0,24.4393,24.4559,24.4226,24.4559,193740.0
2018-03-07 15:55:00,29.32,29.38,29.32,29.38,393371.0,24.4476,24.4976,24.4476,24.4976,393371.0
2018-03-08 09:30:00,29.52,29.8,29.52,29.7,74947.0,24.6144,24.8478,24.6144,24.7645,74947.0
2018-03-08 09:35:00,29.73,29.85,29.63,29.63,91425.0,24.7895,24.8895,24.7061,24.7061,91425.0
2018-03-08 09:40:00,29.63,29.71,29.61,29.66,39505.0,24.7061,24.7728,24.6894,24.7311,39505.0
2018-03-08 09:45:00,29.65,29.66,29.58,29.64,25111.0,24.7228,24.7311,24.6644,24.7144,25111.0
2018-03-08 09:50:00,29.66,29.73,29.64,29.65,46615.0,24.7311,24.7895,24.7144,24.7228,46615.0
2018-03-08 09:55:00,29.67,29.69,29.59,29.59,37522.0,24.7394,24.7561,24.6727,24.6727,37522.0
2018-03-08 10:00:00,29.6,29.65,29.58,29.6,63030.0,24.6811,24.7228,24.6644,24.6811,63030.0
2018-03-08 10:05:00,29.6,29.64,29.59,29.6,29942.0,24.6811,24.7144,24.6727,24.6811,29942.0
2018-03-08 10:10:00,29.59,29.7,29.58,29.69,36134.0,24.6727,24.7645,24.6644,24.7561,36134.0
2018-03-08 10:15:00,29.69,29.69,29.64,29.67,47944.0,24.7561,24.7561,24.7144,24.7394,47944.0
2018-03-08 10:20:00,29.68,29.69,29.64,29.66,95908.0,24.7478,24.7561,24.7144,24.7311,95908.0
2018-03-08 10:25:00,29.66,29.68,29.63,29.64,77428.0,24.7311,24.7478,24.7061,24.7144,77428.0
2018-03-08 10:30:00,29.64,29.66,29.59,29.6,44496.0,24.7144,24.7311,24.6727,24.6811,44496.0
2018-03-08 10:35:00,29.61,29.64,29.6,29.61,45363.0,24.6894,24.7144,24.6811,24.6894,45363.0
2018-03-08 10:40:00,29.61,29.62,29.56,29.56,58842.0,24.6894,24.6977,24.6477,24.6477,58842.0
2018-03-08 10:45:00,29.57,29.63,29.51,29.62,109296.0,24.6561,24.7061,24.606,24.6977,109296.0
2018-03-08 10:50:00,29.61,29.7,29.59,29.7,45006.0,24.6894,24.7645,24.6727,24.7645,45006.0
2018-03-08 10:55:00,29.7,29.79,29.69,29.79,119013.0,24.7645,24.8395,24.7561,24.8395,119013.0
2018-03-08 11:00:00,29.79,29.8,29.73,29.77,122358.0,24.8395,24.8478,24.7895,24.8228,122358.0
2018-03-08 11:05:00,29.77,29.82,29.76,29.79,70362.0,24.8228,24.8645,24.8145,24.8395,70362.0
2018-03-08 11:10:00,29.78,29.86,29.77,29.85,81958.0,24.8312,24.8979,24.8228,24.8895,81958.0
2018-03-08 11:15:00,29.85,29.85,29.82,29.83,49916.0,24.8895,24.8895,24.8645,24.8728,49916.0
2018-03-08 11:20:00,29.83,29.85,29.82,29.84,54593.0,24.8728,24.8895,24.8645,24.8812,54593.0
2018-03-08 11:25:00,29.84,29.89,29.82,29.82,88530.0,24.8812,24.9229,24.8645,24.8645,88530.0
2018-03-08 11:30:00,29.82,29.85,29.79,29.81,24832.0,24.8645,24.8895,24.8395,24.8562,24832.0
2018-03-08 11:35:00,29.81,29.82,29.68,29.7,67030.0,24.8562,24.8645,24.7478,24.7645,67030.0
2018-03-08 11:40:00,29.71,29.8,29.69,29.71,61931.0,24.7728,24.8478,24.7561,24.7728,61931.0
2018-03-08 11:45:00,29.72,29.73,29.69,29.7,39688.0,24.7811,24.7895,24.7561,24.7645,39688.0
2018-03-08 11:50:00,29.7,29.71,29.66,29.71,54456.0,24.7645,24.7728,24.7311,24.7728,54456.0
2018-03-08 11:55:00,29.71,29.71,29.68,29.7,26137.0,24.7728,24.7728,24.7478,24.7645,26137.0
2018-03-08 12:00:00,29.71,29.71,29.54,29.56,96379.0,24.7728,24.7728,24.631,24.6477,96379.0
2018-03-08 12:05:00,29.57,29.61,29.56,29.57,56724.0,24.6561,24.6894,24.6477,24.6561,56724.0
2018-03-08 12:10:00,29.58,29.62,29.56,29.56,66047.0,24.6644,24.6977,24.6477,24.6477,66047.0
2018-03-08 12:15:00,29.55,29.63,29.55,29.62,21404.0,24.6394,24.7061,24.6394,24.6977,21404.0
2018-03-08 12:20:00,29.63,29.66,29.57,29.57,49703.0,24.7061,24.7311,24.6561,24.6561,49703.0
2018-03-08 12:25:00,29.58,29.64,29.57,29.64,19933.0,24.6644,24.7144,24.6561,24.7144,19933.0
2018-03-08 12:30:00,29.64,29.65,29.6,29.6,43841.0,24.7144,24.7228,24.6811,24.6811,43841.0
2018-03-08 12:35:00,29.61,29.68,29.6,29.65,61416.0,24.6894,24.7478,24.6811,24.7228,61416.0
2018-03-08 12:40:00,29.65,29.66,29.63,29.65,22799.0,24.7228,24.7311,24.7061,24.7228,22799.0
2018-03-08 12:45:00,29.65,29.65,29.62,29.63,53991.0,24.7228,24.7228,24.6977,24.7061,53991.0
2018-03-08 12:50:00,29.63,29.7,29.59,29.69,104896.0,24.7061,24.7645,24.6727,24.7561,104896.0
2018-03-08 12:55:00,29.69,29.71,29.62,29.62,56229.0,24.7561,24.7728,24.6977,24.6977,56229.0
2018-03-08 13:00:00,29.63,29.68,29.62,29.66,35787.0,24.7061,24.7478,24.6977,24.7311,35787.0
2018-03-08 13:05:00,29.66,29.7,29.64,29.67,40144.0,24.7311,24.7645,24.7144,24.7394,40144.0
2018-03-08 13:10:00,29.67,29.68,29.64,29.66,32961.0,24.7394,24.7478,24.7144,24.7311,32961.0
2018-03-08 13:15:00,29.66,29.68,29.65,29.67,16090.0,24.7311,24.7478,24.7228,24.7394,16090.0
2018-03-08 13:20:00,29.67,29.72,29.66,29.68,51176.0,24.7394,24.7811,24.7311,24.7478,51176.0
2018-03-08 13:25:00,29.67,29.69,29.64,29.67,34632.0,24.7394,24.7561,24.7144,24.7394,34632.0
2018-03-08 13:30:00,29.67,29.69,29.66,29.68,31706.0,24.7394,24.7561,24.7311,24.7478,31706.0
2018-03-08 13:35:00,29.69,29.7,29.64,29.65,68137.0,24.7561,24.7645,24.7144,24.7228,68137.0
2018-03-08 13:40:00,29.66,29.67,29.6,29.61,23185.0,24.7311,24.7394,24.6811,24.6894,23185.0
2018-03-08 13:45:00,29.6,29.65,29.57,29.6,30743.0,24.6811,24.7228,24.6561,24.6811,30743.0
2018-03-08 13:50:00,29.6,29.67,29.6,29.67,40689.0,24.6811,24.7394,24.6811,24.7394,40689.0
2018-03-08 13:55:00,29.66,29.69,29.64,29.66,42155.0,24.7311,24.7561,24.7144,24.7311,42155.0
2018-03-08 14:00:00,29.66,29.67,29.63,29.64,43520.0,24.7311,24.7394,24.7061,24.7144,43520.0
2018-03-08 14:05:00,29.64,29.67,29.62,29.63,31197.0,24.7144,24.7394,24.6977,24.7061,31197.0
2018-03-08 14:10:00,29.64,29.69,29.63,29.67,33275.0,24.7144,24.7561,24.7061,24.7394,33275.0
2018-03-08 14:15:00,29.67,29.7,29.66,29.69,30920.0,24.7394,24.7645,24.7311,24.7561,30920.0
2018-03-08 14:20:00,29.69,29.71,29.67,29.68,50722.0,24.7561,24.7728,24.7394,24.7478,50722.0
2018-03-08 14:25:00,29.69,29.7,29.67,29.69,52228.0,24.7561,24.7645,24.7394,24.7561,52228.0
2018-03-08 14:30:00,29.69,29.71,29.67,29.68,50776.0,24.7561,24.7728,24.7394,24.7478,50776.0
2018-03-08 14:35:00,29.69,29.74,29.67,29.73,28887.0,24.7561,24.7978,24.7394,24.7895,28887.0
2018-03-08 14:40:00,29.74,29.76,29.73,29.74,60114.0,24.7978,24.8145,24.7895,24.7978,60114.0
2018-03-08 14:45:00,29.75,29.8,29.74,29.78,34869.0,24.8061,24.8478,24.7978,24.8312,34869.0
2018-03-08 14:50:00,29.79,29.8,29.76,29.78,29887.0,24.8395,24.8478,24.8145,24.8312,29887.0
2018-03-08 14:55:00,29.77,29.79,29.75,29.76,39883.0,24.8228,24.8395,24.8061,24.8145,39883.0
2018-03-08 15:00:00,29.76,29.8,29.76,29.79,48407.0,24.8145,24.8478,24.8145,24.8395,48407.0
2018-03-08 15:05:00,29.8,29.81,29.74,29.75,44404.0,24.8478,24.8562,24.7978,24.8061,44404.0
2018-03-08 15:10:00,29.75,29.79,29.75,29.79,33518.0,24.8061,24.8395,24.8061,24.8395,33518.0
2018-03-08 15:15:00,29.79,29.83,29.77,29.79,64634.0,24.8395,24.8728,24.8228,24.8395,64634.0
2018-03-08 15:20:00,29.8,29.81,29.77,29.78,55604.0,24.8478,24.8562,24.8228,24.8312,55604.0
2018-03-08 15:25:00,29.77,29.78,29.69,29.71,81923.0,24.8228,24.8312,24.7561,24.7728,81923.0
2018-03-08 15:30:00,29.71,29.71,29.65,29.66,109106.0,24.7728,24.7728,24.7228,24.7311,109106.0
2018-03-08 15:35:00,29.66,29.66,29.58,29.58,81691.0,24.7311,24.7311,24.6644,24.6644,81691.0
2018-03-08 15:40:00,29.58,29.61,29.58,29.6,70505.0,24.6644,24.6894,24.6644,24.6811,70505.0
2018-03-08 15:45:00,29.6,29.61,29.58,29.61,209104.0,24.6811,24.6894,24.6644,24.6894,209104.0
2018-03-08 15:50:00,29.61,29.61,29.5,29.58,339733.0,24.6894,24.6894,24.5977,24.6644,339733.0
2018-03-08 15:55:00,29.58,29.61,29.54,29.6,604898.0,24.6644,24.6894,24.631,24.6811,604898.0
2018-03-09 09:30:00,29.54,29.8,29.41,29.77,88700.0,24.631,24.8478,24.5226,24.8228,88700.0
2018-03-09 09:35:00,29.76,29.79,29.73,29.77,16126.0,24.8145,24.8395,24.7895,24.8228,16126.0
2018-03-09 09:40:00,29.78,29.78,29.58,29.59,50914.0,24.8312,24.8312,24.6644,24.6727,50914.0
2018-03-09 09:45:00,29.6,29.64,29.58,29.64,36998.0,24.6811,24.7144,24.6644,24.7144,36998.0
2018-03-09 09:50:00,29.65,29.73,29.64,29.66,53064.0,24.7228,24.7895,24.7144,24.7311,53064.0
2018-03-09 09:55:00,29.67,29.74,29.63,29.63,91116.0,24.7394,24.7978,24.7061,24.7061,91116.0
2018-03-09 10:00:00,29.64,29.67,29.61,29.63,58368.0,24.7144,24.7394,24.6894,24.7061,58368.0
2018-03-09 10:05:00,29.63,29.63,29.59,29.62,49890.0,24.7061,24.7061,24.6727,24.6977,49890.0
2018-03-09 10:10:00,29.61,29.68,29.61,29.67,98678.0,24.6894,24.7478,24.6894,24.7394,98678.0
2018-03-09 10:15:00,29.68,29.83,29.67,29.79,561537.0,24.7478,24.8728,24.7394,24.8395,561537.0
2018-03-09 10:20:00,29.79,29.8,29.69,29.69,90609.0,24.8395,24.8478,24.7561,24.7561,90609.0
2018-03-09 10:25:00,29.69,29.7,29.65,29.68,66226.0,24.7561,24.7645,24.7228,24.7478,66226.0
2018-03-09 10:30:00,29.68,29.69,29.56,29.59,63532.0,24.7478,24.7561,24.6477,24.6727,63532.0
2018-03-09 10:35:00,29.59,29.61,29.5,29.5,226183.0,24.6727,24.6894,24.5977,24.5977,226183.0
2018-03-09 10:40:00,29.51,29.54,29.43,29.45,132192.0,24.606,24.631,24.5393,24.556,132192.0
2018-03-09 10:45:00,29.46,29.5,29.44,29.49,70375.0,24.5643,24.5977,24.5477,24.5893,70375.0
2018-03-09 10:50:00,29.49,29.5,29.43,29.43,75042.0,24.5893,24.5977,24.5393,24.5393,75042.0
2018-03-09 10:55:00,29.43,29.58,29.43,29.57,101211.0,24.5393,24.6644,24.5393,24.6561,101211.0
2018-03-09 11:00:00,29.58,29.65,29.57,29.62,63948.0,24.6644,24.7228,24.6561,24.6977,63948.0
2018-03-09 11:05:00,29.62,29.66,29.61,29.64,67185.0,24.6977,24.7311,24.6894,24.7144,67185.0
2018-03-09 11:10:00,29.65,29.71,29.63,29.67,82934.0,24.7228,24.7728,24.7061,24.7394,82934.0
2018-03-09 11:15:00,29.68,29.75,29.67,29.71,43889.0,24.7478,24.8061,24.7394,24.7728,43889.0
2018-03-09 11:20:00,29.71,29.72,29.62,29.63,87184.0,24.7728,24.7811,24.6977,24.7061,87184.0
2018-03-09 11:25:00,29.64,29.67,29.61,29.62,91102.0,24.7144,24.7394,24.6894,24.6977,91102.0
2018-03-09 11:30:00,29.62,29.63,29.59,29.63,25955.0,24.6977,24.7061,24.6727,24.7061,25955.0
2018-03-09 11:35:00,29.63,29.64,29.61,29.64,19413.0,24.7061,24.7144,24.6894,24.7144,19413.0
2018-03-09 11:40:00,29.64,29.65,29.61,29.64,38273.0,24.7144,24.7228,24.6894,24.7144,38273.0
2018-03-09 11:45:00,29.64,29.65,29.61,29.63,30666.0,24.7144,24.7228,24.6894,24.7061,30666.0
2018-03-09 11:50:00,29.62,29.64,29.62,29.63,35764.0,24.6977,24.7144,24.6977,24.7061,35764.0
2018-03-09 11:55:00,29.63,29.65,29.62,29.64,57373.0,24.7061,24.7228,24.6977,24.7144,57373.0
2018-03-09 12:00:00,29.64,29.65,29.61,29.62,45433.0,24.7144,24.7228,24.6894,24.6977,45433.0
2018-03-09 12:05:00,29.62,29.64,29.58,29.59,56837.0,24.6977,24.7144,24.6644,24.6727,56837.0
2018-03-09 12:10:00,29.59,29.65,29.59,29.65,20861.0,24.6727,24.7228,24.6727,24.7228,20861.0
2018-03-09 12:15:00,29.64,29.66,29.62,29.65,63361.0,24.7144,24.7311,24.6977,24.7228,63361.0
2018-03-09 12:20:00,29.65,29.66,29.62,29.65,42622.0,24.7228,24.7311,24.6977,24.7228,42622.0
2018-03-09 12:25:00,29.64,29.65,29.63,29.64,15699.0,24.7144,24.7228,24.7061,24.7144,15699.0
2018-03-09 12:30:00,29.63,29.66,29.62,29.63,21723.0,24.7061,24.7311,24.6977,24.7061,21723.0
2018-03-09 12:35:00,29.63,29.64,29.62,29.63,15089.0,24.7061,24.7144,24.6977,24.7061,15089.0
2018-03-09 12:40:00,29.62,29.62,29.6,29.6,34562.0,24.6977,24.6977,24.6811,24.6811,34562.0
2018-03-09 12:45:00,29.6,29.61,29.52,29.55,33842.0,24.6811,24.6894,24.6144,24.6394,33842.0
2018-03-09 12:50:00,29.56,29.58,29.53,29.53,21605.0,24.6477,24.6644,24.6227,24.6227,21605.0
2018-03-09 12:55:00,29.53,29.56,29.53,29.56,6404.0,24.6227,24.6477,24.6227,24.6477,6404.0
2018-03-09 13:00:00,29.56,29.62,29.56,29.62,41239.0,24.6477,24.6977,24.6477,24.6977,41239.0
2018-03-09 13:05:00,29.62,29.62,29.6,29.61,25276.0,24.6977,24.6977,24.6811,24.6894,25276.0
2018-03-09 13:10:00,29.61,29.62,29.59,29.61,75273.0,24.6894,24.6977,24.6727,24.6894,75273.0
2018-03-09 13:15:00,29.61,29.62,29.6,29.6,38361.0,24.6894,24.6977,24.6811,24.6811,38361.0
2018-03-09 13:20:00,29.6,29.62,29.6,29.61,19830.0,24.6811,24.6977,24.6811,24.6894,19830.0
2018-03-09 13:25:00,29.61,29.65,29.6,29.64,60115.0,24.6894,24.7228,24.6811,24.7144,60115.0
2018-03-09 13:30:00,29.64,29.66,29.63,29.65,33890.0,24.7144,24.7311,24.7061,24.7228,33890.0
2018-03-09 13:35:00,29.65,29.65,29.61,29.64,25461.0,24.7228,24.7228,24.6894,24.7144,25461.0
2018-03-09 13:40:00,29.65,29.68,29.62,29.64,101561.0,24.7228,24.7478,24.6977,24.7144,101561.0
2018-03-09 13:45:00,29.64,29.68,29.63,29.64,36123.0,24.7144,24.7478,24.7061,24.7144,36123.0
2018-03-09 13:50:00,29.64,29.66,29.61,29.65,56546.0,24.7144,24.7311,24.6894,24.7228,56546.0
2018-03-09 13:55:00,29.65,29.67,29.62,29.66,52717.0,24.7228,24.7394,24.6977,24.7311,52717.0
2018-03-09 14:00:00,29.67,29.67,29.6,29.61,55394.0,24.7394,24.7394,24.6811,24.6894,55394.0
2018-03-09 14:05:00,29.6,29.61,29.6,29.6,35288.0,24.6811,24.6894,24.6811,24.6811,35288.0
2018-03-09 14:10:00,29.61,29.63,29.6,29.61,26762.0,24.6894,24.7061,24.6811,24.6894,26762.0
2018-03-09 14:15:00,29.6,29.63,29.6,29.63,40506.0,24.6811,24.7061,24.6811,24.7061,40506.0
2018-03-09 14:20:00,29.63,29.63,29.6,29.6,43433.0,24.7061,24.7061,24.6811,24.6811,43433.0
2018-03-09 14:25:00,29.6,29.6,29.53,29.55,107070.0,24.6811,24.6811,24.6227,24.6394,107070.0
2018-03-09 14:30:00,29.55,29.62,29.55,29.62,34665.0,24.6394,24.6977,24.6394,24.6977,34665.0
2018-03-09 14:35:00,29.62,29.63,29.6,29.62,34749.0,24.6977,24.7061,24.6811,24.6977,34749.0
2018-03-09 14:40:00,29.62,29.63,29.57,29.63,120818.0,24.6977,24.7061,24.6561,24.7061,120818.0
2018-03-09 14:45:00,29.63,29.64,29.62,29.63,28176.0,24.7061,24.7144,24.6977,24.7061,28176.0
2018-03-09 14:50:00,29.63,29.63,29.6,29.6,38996.0,24.7061,24.7061,24.6811,24.6811,38996.0
2018-03-09 14:55:00,29.61,29.61,29.6,29.61,37125.0,24.6894,24.6894,24.6811,24.6894,37125.0
2018-03-09 15:00:00,29.6,29.61,29.55,29.56,62102.0,24.6811,24.6894,24.6394,24.6477,62102.0
2018-03-09 15:05:00,29.57,29.58,29.53,29.54,273233.0,24.6561,24.6644,24.6227,24.631,273233.0
2018-03-09 15:10:00,29.54,29.57,29.53,29.55,54476.0,24.631,24.6561,24.6227,24.6394,54476.0
2018-03-09 15:15:00,29.55,29.56,29.48,29.49,69119.0,24.6394,24.6477,24.581,24.5893,69119.0
2018-03-09 15:20:00,29.48,29.52,29.48,29.51,54755.0,24.581,24.6144,24.581,24.606,54755.0
2018-03-09 15:25:00,29.51,29.54,29.47,29.54,108073.0,24.606,24.631,24.5727,24.631,108073.0
2018-03-09 15:30:00,29.54,29.57,29.53,29.55,98112.0,24.631,24.6561,24.6227,24.6394,98112.0
2018-03-09 15:35:00,29.55,29.58,29.54,29.56,186479.0,24.6394,24.6644,24.631,24.6477,186479.0
2018-03-09 15:40:00,29.56,29.62,29.56,29.61,175940.0,24.6477,24.6977,24.6477,24.6894,175940.0
2018-03-09 15:45:00,29.61,29.69,29.57,29.69,180281.0,24.6894,24.7561,24.6561,24.7561,180281.0
2018-03-09 15:50:00,29.69,29.71,29.65,29.67,272917.0,24.7561,24.7728,24.7228,24.7394,272917.0
2018-03-09 15:55:00,29.66,29.75,29.64,29.74,553949.0,24.7311,24.8061,24.7144,24.7978,553949.0
2018-03-12 09:30:00,29.7,29.98,29.64,29.9,93773.0,24.7645,24.9979,24.7144,24.9312,93773.0
2018-03-12 09:35:00,29.9,29.98,29.9,29.98,26313.0,24.9312,24.9979,24.9312,24.9979,26313.0
2018-03-12 09:40:00,29.98,29.99,29.91,29.94,64444.0,24.9979,25.0063,24.9396,24.9646,64444.0
2018-03-12 09:45:00,29.94,30.0,29.92,29.99,33977.0,24.9646,25.0146,24.9479,25.0063,33977.0
2018-03-12 09:50:00,29.99,29.99,29.87,29.89,52311.0,25.0063,25.0063,24.9062,24.9229,52311.0
2018-03-12 09:55:00,29.88,29.9,29.77,29.82,31822.0,24.9145,24.9312,24.8228,24.8645,31822.0
2018-03-12 10:00:00,29.82,29.82,29.69,29.7,40462.0,24.8645,24.8645,24.7561,24.7645,40462.0
2018-03-12 10:05:00,29.69,29.77,29.69,29.72,47490.0,24.7561,24.8228,24.7561,24.7811,47490.0
2018-03-12 10:10:00,29.72,29.73,29.65,29.66,71204.0,24.7811,24.7895,24.7228,24.7311,71204.0
2018-03-12 10:15:00,29.66,29.78,29.65,29.78,36263.0,24.7311,24.8312,24.7228,24.8312,36263.0
2018-03-12 10:20:00,29.78,29.81,29.73,29.74,148662.0,24.8312,24.8562,24.7895,24.7978,148662.0
2018-03-12 10:25:00,29.74,29.87,29.71,29.82,136650.0,24.7978,24.9062,24.7728,24.8645,136650.0
2018-03-12 10:30:00,29.81,29.81,29.77,29.79,77621.0,24.8562,24.8562,24.8228,24.8395,77621.0
2018-03-12 10:35:00,29.79,29.81,29.74,29.77,103245.0,24.8395,24.8562,24.7978,24.8228,103245.0
2018-03-12 10:40:00,29.78,29.81,29.71,29.8,99306.0,24.8312,24.8562,24.7728,24.8478,99306.0
2018-03-12 10:45:00,29.8,29.8,29.73,29.76,78125.0,24.8478,24.8478,24.7895,24.8145,78125.0
2018-03-12 10:50:00,29.76,29.77,29.7,29.72,99384.0,24.8145,24.8228,24.7645,24.7811,99384.0
2018-03-12 10:55:00,29.72,29.74,29.65,29.68,198862.0,24.7811,24.7978,24.7228,24.7478,198862.0
2018-03-12 11:00:00,29.68,29.68,29.64,29.65,124520.0,24.7478,24.7478,24.7144,24.7228,124520.0
2018-03-12 11:05:00,29.65,29.66,29.61,29.62,71684.0,24.7228,24.7311,24.6894,24.6977,71684.0
2018-03-12 11:10:00,29.62,29.69,29.6,29.69,52660.0,24.6977,24.7561,24.6811,24.7561,52660.0
2018-03-12 11:15:00,29.69,29.76,29.68,29.74,69903.0,24.7561,24.8145,24.7478,24.7978,69903.0
2018-03-12 11:20:00,29.75,29.75,29.68,29.69,56516.0,24.8061,24.8061,24.7478,24.7561,56516.0
2018-03-12 11:25:00,29.69,29.7,29.62,29.64,37349.0,24.7561,24.7645,24.6977,24.7144,37349.0
2018-03-12 11:30:00,29.64,29.73,29.62,29.72,140375.0,24.7144,24.7895,24.6977,24.7811,140375.0
2018-03-12 11:35:00,29.72,29.75,29.7,29.75,34613.0,24.7811,24.8061,24.7645,24.8061,34613.0
2018-03-12 11:40:00,29.75,29.76,29.7,29.73,55290.0,24.8061,24.8145,24.7645,24.7895,55290.0
2018-03-12 11:45:00,29.72,29.74,29.69,29.74,31983.0,24.7811,24.7978,24.7561,24.7978,31983.0
2018-03-12 11:50:00,29.74,29.83,29.73,29.83,55633.0,24.7978,24.8728,24.7895,24.8728,55633.0
2018-03-12 11:55:00,29.83,29.91,29.82,29.91,65189.0,24.8728,24.9396,24.8645,24.9396,65189.0
2018-03-12 12:00:00,29.9,29.92,29.85,29.9,56461.0,24.9312,24.9479,24.8895,24.9312,56461.0
2018-03-12 12:05:00,29.89,29.92,29.88,29.92,24294.0,24.9229,24.9479,24.9145,24.9479,24294.0
2018-03-12 12:10:00,29.92,29.98,29.9,29.97,68632.0,24.9479,24.9979,24.9312,24.9896,68632.0
2018-03-12 12:15:00,29.97,30.0,29.96,29.99,42760.0,24.9896,25.0146,24.9812,25.0063,42760.0
2018-03-12 12:20:00,30.0,30.09,29.99,30.09,155158.0,25.0146,25.0896,25.0063,25.0896,155158.0
2018-03-12 12:25:00,30.08,30.11,30.07,30.08,73460.0,25.0813,25.1063,25.073,25.0813,73460.0
2018-03-12 12:30:00,30.08,30.12,30.01,30.03,101150.0,25.0813,25.1147,25.0229,25.0396,101150.0
2018-03-12 12:35:00,30.02,30.05,29.98,29.98,52130.0,25.0313,25.0563,24.9979,24.9979,52130.0
2018-03-12 12:40:00,29.99,30.0,29.97,29.99,15002.0,25.0063,25.0146,24.9896,25.0063,15002.0
2018-03-12 12:45:00,29.99,30.03,29.97,29.97,24115.0,25.0063,25.0396,24.9896,24.9896,24115.0
2018-03-12 12:50:00,29.97,30.02,29.96,30.01,27946.0,24.9896,25.0313,24.9812,25.0229,27946.0
2018-03-12 12:55:00,30.01,30.01,29.96,29.97,22566.0,25.0229,25.0229,24.9812,24.9896,22566.0
2018-03-12 13:00:00,29.98,30.0,29.97,29.99,22385.0,24.9979,25.0146,24.9896,25.0063,22385.0
2018-03-12 13:05:00,30.0,30.01,29.96,29.99,19359.0,25.0146,25.0229,24.9812,25.0063,19359.0
2018-03-12 13:10:00,29.99,30.03,29.98,30.01,52306.0,25.0063,25.0396,24.9979,25.0229,52306.0
2018-03-12 13:15:00,30.0,30.02,29.99,30.01,21014.0,25.0146,25.0313,25.0063,25.0229,21014.0
2018-03-12 13:20:00,30.01,30.02,29.98,30.01,24232.0,25.0229,25.0313,24.9979,25.0229,24232.0
2018-03-12 13:25:00,30.0,30.01,29.95,29.99,108027.0,25.0146,25.0229,24.9729,25.0063,108027.0
2018-03-12 13:30:00,30.0,30.01,29.94,29.94,22627.0,25.0146,25.0229,24.9646,24.9646,22627.0
2018-03-12 13:35:00,29.95,29.96,29.94,29.96,8902.0,24.9729,24.9812,24.9646,24.9812,8902.0
2018-03-12 13:40:00,29.95,30.01,29.93,30.0,52086.0,24.9729,25.0229,24.9562,25.0146,52086.0
2018-03-12 13:45:00,29.99,30.01,29.98,29.99,23275.0,25.0063,25.0229,24.9979,25.0063,23275.0
2018-03-12 13:50:00,30.0,30.0,29.94,29.96,17114.0,25.0146,25.0146,24.9646,24.9812,17114.0
2018-03-12 13:55:00,29.96,30.0,29.95,29.96,36059.0,24.9812,25.0146,24.9729,24.9812,36059.0
2018-03-12 14:00:00,29.97,30.0,29.97,30.0,20642.0,24.9896,25.0146,24.9896,25.0146,20642.0
2018-03-12 14:05:00,30.0,30.0,29.97,29.99,22657.0,25.0146,25.0146,24.9896,25.0063,22657.0
2018-03-12 14:10:00,29.99,29.99,29.96,29.98,28835.0,25.0063,25.0063,24.9812,24.9979,28835.0
2018-03-12 14:15:00,29.98,29.99,29.97,29.99,15982.0,24.9979,25.0063,24.9896,25.0063,15982.0
2018-03-12 14:20:00,29.99,30.04,29.99,30.04,197049.0,25.0063,25.0479,25.0063,25.0479,197049.0
2018-03-12 14:25:00,30.04,30.06,30.03,30.04,71787.0,25.0479,25.0646,25.0396,25.0479,71787.0
2018-03-12 14:30:00,30.04,30.07,30.03,30.06,75839.0,25.0479,25.073,25.0396,25.0646,75839.0
2018-03-12 14:35:00,30.06,30.08,30.05,30.08,89681.0,25.0646,25.0813,25.0563,25.0813,89681.0
2018-03-12 14:40:00,30.08,30.08,30.04,30.05,34705.0,25.0813,25.0813,25.0479,25.0563,34705.0
2018-03-12 14:45:00,30.04,30.05,29.96,29.96,48452.0,25.0479,25.0563,24.9812,24.9812,48452.0
2018-03-12 14:50:00,29.97,29.98,29.93,29.94,30098.0,24.9896,24.9979,24.9562,24.9646,30098.0
2018-03-12 14:55:00,29.94,29.96,29.9,29.91,144839.0,24.9646,24.9812,24.9312,24.9396,144839.0
2018-03-12 15:00:00,29.9,29.91,29.82,29.83,45562.0,24.9312,24.9396,24.8645,24.8728,45562.0
2018-03-12 15:05:00,29.83,29.88,29.81,29.86,31301.0,24.8728,24.9145,24.8562,24.8979,31301.0
2018-03-12 15:10:00,29.86,29.88,29.84,29.88,37492.0,24.8979,24.9145,24.8812,24.9145,37492.0
2018-03-12 15:15:00,29.88,29.92,29.87,29.91,36534.0,24.9145,24.9479,24.9062,24.9396,36534.0
2018-03-12 15:20:00,29.91,29.96,29.9,29.94,36127.0,24.9396,24.9812,24.9312,24.9646,36127.0
2018-03-12 15:25:00,29.94,29.98,29.92,29.96,51024.0,24.9646,24.9979,24.9479,24.9812,51024.0
2018-03-12 15:30:00,29.96,30.0,29.95,29.96,86676.0,24.9812,25.0146,24.9729,24.9812,86676.0
2018-03-12 15:35:00,29.96,29.97,29.89,29.9,74486.0,24.9812,24.9896,24.9229,24.9312,74486.0
2018-03-12 15:40:00,29.89,29.91,29.86,29.9,87964.0,24.9229,24.9396,24.8979,24.9312,87964.0
2018-03-12 15:45:00,29.9,29.95,29.89,29.92,99734.0,24.9312,24.9729,24.9229,24.9479,99734.0
2018-03-12 15:50:00,29.92,29.94,29.89,29.91,199540.0,24.9479,24.9646,24.9229,24.9396,199540.0
2018-03-12 15:55:00,29.92,29.92,29.87,29.89,401392.0,24.9479,24.9479,24.9062,24.9229,401392.0
2018-03-13 09:30:00,30.12,30.24,30.0,30.17,55060.0,25.1147,25.2147,25.0146,25.1563,55060.0
2018-03-13 09:35:00,30.2,30.2,30.1,30.13,25448.0,25.1814,25.1814,25.098,25.123,25448.0
2018-03-13 09:40:00,30.14,30.21,30.12,30.17,48625.0,25.1313,25.1897,25.1147,25.1563,48625.0
2018-03-13 09:45:00,30.18,30.21,30.14,30.2,40196.0,25.1647,25.1897,25.1313,25.1814,40196.0
2018-03-13 09:50:00,30.2,30.22,30.18,30.2,37851.0,25.1814,25.198,25.1647,25.1814,37851.0
2018-03-13 09:55:00,30.2,30.2,30.1,30.1,73808.0,25.1814,25.1814,25.098,25.098,73808.0
2018-03-13 10:00:00,30.1,30.12,30.07,30.1,60227.0,25.098,25.1147,25.073,25.098,60227.0
2018-03-13 10:05:00,30.11,30.13,30.1,30.13,23428.0,25.1063,25.123,25.098,25.123,23428.0
2018-03-13 10:10:00,30.12,30.16,30.1,30.15,42673.0,25.1147,25.148,25.098,25.1397,42673.0
2018-03-13 10:15:00,30.15,30.15,30.05,30.07,30571.0,25.1397,25.1397,25.0563,25.073,30571.0
2018-03-13 10:20:00,30.07,30.12,30.06,30.11,19973.0,25.073,25.1147,25.0646,25.1063,19973.0
2018-03-13 10:25:00,30.11,30.14,30.08,30.08,22772.0,25.1063,25.1313,25.0813,25.0813,22772.0
2018-03-13 10:30:00,30.09,30.09,30.02,30.02,41141.0,25.0896,25.0896,25.0313,25.0313,41141.0
2018-03-13 10:35:00,30.02,30.04,30.0,30.02,44732.0,25.0313,25.0479,25.0146,25.0313,44732.0
2018-03-13 10:40:00,30.02,30.03,29.99,29.99,43071.0,25.0313,25.0396,25.0063,25.0063,43071.0
2018-03-13 10:45:00,29.99,30.02,29.97,29.99,43783.0,25.0063,25.0313,24.9896,25.0063,43783.0
2018-03-13 10:50:00,29.99,30.0,29.93,29.96,39990.0,25.0063,25.0146,24.9562,24.9812,39990.0
2018-03-13 10:55:00,29.96,30.01,29.94,30.0,36795.0,24.9812,25.0229,24.9646,25.0146,36795.0
2018-03-13 11:00:00,30.01,30.04,29.99,30.02,35194.0,25.0229,25.0479,25.0063,25.0313,35194.0
2018-03-13 11:05:00,30.01,30.01,29.96,29.96,29552.0,25.0229,25.0229,24.9812,24.9812,29552.0
2018-03-13 11:10:00,29.97,30.01,29.96,30.0,35385.0,24.9896,25.0229,24.9812,25.0146,35385.0
2018-03-13 11:15:00,30.0,30.0,29.96,30.0,52593.0,25.0146,25.0146,24.9812,25.0146,52593.0
2018-03-13 11:20:00,30.0,30.01,29.98,30.0,53206.0,25.0146,25.0229,24.9979,25.0146,53206.0
2018-03-13 11:25:00,30.0,30.01,29.9,29.94,66498.0,25.0146,25.0229,24.9312,24.9646,66498.0
2018-03-13 11:30:00,29.94,30.0,29.93,29.94,73768.0,24.9646,25.0146,24.9562,24.9646,73768.0
2018-03-13 11:35:00,29.93,30.01,29.93,30.01,63766.0,24.9562,25.0229,24.9562,25.0229,63766.0
2018-03-13 11:40:00,30.01,30.06,30.0,30.02,57140.0,25.0229,25.0646,25.0146,25.0313,57140.0
2018-03-13 11:45:00,30.03,30.05,29.99,30.05,40908.0,25.0396,25.0563,25.0063,25.0563,40908.0
2018-03-13 11:50:00,30.04,30.05,30.0,30.04,39352.0,25.0479,25.0563,25.0146,25.0479,39352.0
2018-03-13 11:55:00,30.05,30.05,29.99,30.0,41867.0,25.0563,25.0563,25.0063,25.0146,41867.0
2018-03-13 12:00:00,30.0,30.0,29.93,29.96,40989.0,25.0146,25.0146,24.9562,24.9812,40989.0
2018-03-13 12:05:00,29.96,30.0,29.94,29.98,37124.0,24.9812,25.0146,24.9646,24.9979,37124.0
2018-03-13 12:10:00,29.97,30.0,29.94,29.95,29374.0,24.9896,25.0146,24.9646,24.9729,29374.0
2018-03-13 12:15:00,29.96,30.01,29.95,29.99,46832.0,24.9812,25.0229,24.9729,25.0063,46832.0
2018-03-13 12:20:00,30.0,30.01,29.94,29.95,34995.0,25.0146,25.0229,24.9646,24.9729,34995.0
2018-03-13 12:25:00,29.95,29.95,29.9,29.94,23330.0,24.9729,24.9729,24.9312,24.9646,23330.0
2018-03-13 12:30:00,29.94,29.96,29.93,29.96,34747.0,24.9646,24.9812,24.9562,24.9812,34747.0
2018-03-13 12:35:00,29.95,29.97,29.94,29.95,32696.0,24.9729,24.9896,24.9646,24.9729,32696.0
2018-03-13 12:40:00,29.96,30.01,29.93,29.99,92447.0,24.9812,25.0229,24.9562,25.0063,92447.0
2018-03-13 12:45:00,29.99,30.01,29.98,30.0,52872.0,25.0063,25.0229,24.9979,25.0146,52872.0
2018-03-13 12:50:00,30.0,30.02,29.99,29.99,72176.0,25.0146,25.0313,25.0063,25.0063,72176.0
2018-03-13 12:55:00,30.0,30.01,29.98,29.98,39545.0,25.0146,25.0229,24.9979,24.9979,39545.0
2018-03-13 13:00:00,29.98,30.01,29.98,29.99,29562.0,24.9979,25.0229,24.9979,25.0063,29562.0
2018-03-13 13:05:00,30.0,30.01,29.96,29.97,146065.0,25.0146,25.0229,24.9812,24.9896,146065.0
2018-03-13 13:10:00,29.98,30.01,29.96,30.0,35469.0,24.9979,25.0229,24.9812,25.0146,35469.0
2018-03-13 13:15:00,30.01,30.01,29.96,29.97,38489.0,25.0229,25.0229,24.9812,24.9896,38489.0
2018-03-13 13:20:00,29.98,30.0,29.94,29.98,13612.0,24.9979,25.0146,24.9646,24.9979,13612.0
2018-03-13 13:25:00,29.98,29.98,29.94,29.96,101890.0,24.9979,24.9979,24.9646,24.9812,101890.0
2018-03-13 13:30:00,29.97,29.97,29.93,29.95,13921.0,24.9896,24.9896,24.9562,24.9729,13921.0
2018-03-13 13:35:00,29.95,29.99,29.94,29.97,27498.0,24.9729,25.0063,24.9646,24.9896,27498.0
2018-03-13 13:40:00,29.98,29.98,29.92,29.93,17496.0,24.9979,24.9979,24.9479,24.9562,17496.0
2018-03-13 13:45:00,29.93,29.96,29.91,29.94,28859.0,24.9562,24.9812,24.9396,24.9646,28859.0
2018-03-13 13:50:00,29.94,29.98,29.92,29.96,17428.0,24.9646,24.9979,24.9479,24.9812,17428.0
2018-03-13 13:55:00,29.96,29.97,29.94,29.95,18553.0,24.9812,24.9896,24.9646,24.9729,18553.0
2018-03-13 14:00:00,29.96,29.97,29.92,29.93,48636.0,24.9812,24.9896,24.9479,24.9562,48636.0
2018-03-13 14:05:00,29.94,29.96,29.93,29.93,32764.0,24.9646,24.9812,24.9562,24.9562,32764.0
2018-03-13 14:10:00,29.93,29.94,29.9,29.9,18719.0,24.9562,24.9646,24.9312,24.9312,18719.0
2018-03-13 14:15:00,29.9,29.95,29.9,29.92,24955.0,24.9312,24.9729,24.9312,24.9479,24955.0
2018-03-13 14:20:00,29.93,29.93,29.89,29.9,36417.0,24.9562,24.9562,24.9229,24.9312,36417.0
2018-03-13 14:25:00,29.91,29.91,29.87,29.88,31271.0,24.9396,24.9396,24.9062,24.9145,31271.0
2018-03-13 14:30:00,29.88,29.91,29.86,29.9,19733.0,24.9145,24.9396,24.8979,24.9312,19733.0
2018-03-13 14:35:00,29.91,29.93,29.89,29.92,19026.0,24.9396,24.9562,24.9229,24.9479,19026.0
2018-03-13 14:40:00,29.93,29.95,29.92,29.94,32894.0,24.9562,24.9729,24.9479,24.9646,32894.0
2018-03-13 14:45:00,29.93,29.95,29.9,29.91,24599.0,24.9562,24.9729,24.9312,24.9396,24599.0
2018-03-13 14:50:00,29.9,29.92,29.89,29.91,17761.0,24.9312,24.9479,24.9229,24.9396,17761.0
2018-03-13 14:55:00,29.9,29.92,29.89,29.91,103033.0,24.9312,24.9479,24.9229,24.9396,103033.0
2018-03-13 15:00:00,29.92,29.97,29.91,29.96,48097.0,24.9479,24.9896,24.9396,24.9812,48097.0
2018-03-13 15:05:00,29.96,29.96,29.9,29.96,37188.0,24.9812,24.9812,24.9312,24.9812,37188.0
2018-03-13 15:10:00,29.95,29.99,29.93,29.97,38447.0,24.9729,25.0063,24.9562,24.9896,38447.0
2018-03-13 15:15:00,29.96,29.99,29.94,29.97,42379.0,24.9812,25.0063,24.9646,24.9896,42379.0
2018-03-13 15:20:00,29.97,29.98,29.94,29.98,52019.0,24.9896,24.9979,24.9646,24.9979,52019.0
2018-03-13 15:25:00,29.99,30.0,29.96,29.98,67780.0,25.0063,25.0146,24.9812,24.9979,67780.0
2018-03-13 15:30:00,29.98,29.99,29.92,29.94,58054.0,24.9979,25.0063,24.9479,24.9646,58054.0
2018-03-13 15:35:00,29.94,29.97,29.92,29.93,49214.0,24.9646,24.9896,24.9479,24.9562,49214.0
2018-03-13 15:40:00,29.94,29.96,29.93,29.94,67023.0,24.9646,24.9812,24.9562,24.9646,67023.0
2018-03-13 15:45:00,29.95,29.99,29.94,29.95,100077.0,24.9729,25.0063,24.9646,24.9729,100077.0
2018-03-13 15:50:00,29.95,30.0,29.94,29.97,164675.0,24.9729,25.0146,24.9646,24.9896,164675.0
2018-03-13 15:55:00,29.98,30.0,29.97,29.99,227870.0,24.9979,25.0146,24.9896,25.0063,227870.0
2018-03-14 09:30:00,30.0,30.24,29.95,30.15,74996.0,25.0146,25.2147,24.9729,25.1397,74996.0
2018-03-14 09:35:00,30.14,30.14,30.0,30.07,44392.0,25.1313,25.1313,25.0146,25.073,44392.0
2018-03-14 09:40:00,30.07,30.11,30.0,30.09,23799.0,25.073,25.1063,25.0146,25.0896,23799.0
2018-03-14 09:45:00,30.09,30.16,30.06,30.1,39278.0,25.0896,25.148,25.0646,25.098,39278.0
2018-03-14 09:50:00,30.09,30.18,30.09,30.14,21805.0,25.0896,25.1647,25.0896,25.1313,21805.0
2018-03-14 09:55:00,30.14,30.15,30.05,30.1,46271.0,25.1313,25.1397,25.0563,25.098,46271.0
2018-03-14 10:00:00,30.11,30.19,30.09,30.19,26174.0,25.1063,25.173,25.0896,25.173,26174.0
2018-03-14 10:05:00,30.2,30.23,30.19,30.21,23866.0,25.1814,25.2064,25.173,25.1897,23866.0
2018-03-14 10:10:00,30.21,30.23,30.05,30.07,95961.0,25.1897,25.2064,25.0563,25.073,95961.0
2018-03-14 10:15:00,30.07,30.12,30.0,30.01,42127.0,25.073,25.1147,25.0146,25.0229,42127.0
2018-03-14 10:20:00,30.01,30.11,30.0,30.11,40987.0,25.0229,25.1063,25.0146,25.1063,40987.0
2018-03-14 10:25:00,30.11,30.19,30.11,30.19,29273.0,25.1063,25.173,25.1063,25.173,29273.0
2018-03-14 10:30:00,30.18,30.19,30.13,30.15,30173.0,25.1647,25.173,25.123,25.1397,30173.0
2018-03-14 10:35:00,30.16,30.19,30.12,30.14,48432.0,25.148,25.173,25.1147,25.1313,48432.0
2018-03-14 10:40:00,30.13,30.18,30.07,30.16,87276.0,25.123,25.1647,25.073,25.148,87276.0
2018-03-14 10:45:00,30.16,30.2,30.15,30.17,37161.0,25.148,25.1814,25.1397,25.1563,37161.0
2018-03-14 10:50:00,30.17,30.21,30.12,30.13,77585.0,25.1563,25.1897,25.1147,25.123,77585.0
2018-03-14 10:55:00,30.13,30.18,30.13,30.15,19539.0,25.123,25.1647,25.123,25.1397,19539.0
2018-03-14 11:00:00,30.15,30.16,30.1,30.15,34215.0,25.1397,25.148,25.098,25.1397,34215.0
2018-03-14 11:05:00,30.14,30.17,30.13,30.15,23909.0,25.1313,25.1563,25.123,25.1397,23909.0
2018-03-14 11:10:00,30.15,30.16,30.12,30.15,53509.0,25.1397,25.148,25.1147,25.1397,53509.0
2018-03-14 11:15:00,30.16,30.21,30.1,30.14,102111.0,25.148,25.1897,25.098,25.1313,102111.0
2018-03-14 11:20:00,30.14,30.16,30.09,30.16,53480.0,25.1313,25.148,25.0896,25.148,53480.0
2018-03-14 11:25:00,30.17,30.18,30.15,30.15,31259.0,25.1563,25.1647,25.1397,25.1397,31259.0
2018-03-14 11:30:00,30.16,30.17,30.11,30.11,27951.0,25.148,25.1563,25.1063,25.1063,27951.0
2018-03-14 11:35:00,30.11,30.12,30.05,30.09,45569.0,25.1063,25.1147,25.0563,25.0896,45569.0
2018-03-14 11:40:00,30.09,30.14,30.08,30.14,28608.0,25.0896,25.1313,25.0813,25.1313,28608.0
2018-03-14 11:45:00,30.14,30.18,30.12,30.15,55701.0,25.1313,25.1647,25.1147,25.1397,55701.0
2018-03-14 11:50:00,30.14,30.18,30.13,30.17,61216.0,25.1313,25.1647,25.123,25.1563,61216.0
2018-03-14 11:55:00,30.16,30.21,30.13,30.21,53243.0,25.148,25.1897,25.123,25.1897,53243.0
2018-03-14 12:00:00,30.21,30.25,30.19,30.2,66362.0,25.1897,25.2231,25.173,25.1814,66362.0
2018-03-14 12:05:00,30.2,30.2,30.1,30.11,80709.0,25.1814,25.1814,25.098,25.1063,80709.0
2018-03-14 12:10:00,30.11,30.17,30.11,30.17,44640.0,25.1063,25.1563,25.1063,25.1563,44640.0
2018-03-14 12:15:00,30.16,30.18,30.14,30.17,44021.0,25.148,25.1647,25.1313,25.1563,44021.0
2018-03-14 12:20:00,30.17,30.18,30.15,30.17,27240.0,25.1563,25.1647,25.1397,25.1563,27240.0
2018-03-14 12:25:00,30.17,30.32,30.16,30.3,46186.0,25.1563,25.2814,25.148,25.2647,46186.0
2018-03-14 12:30:00,30.3,30.32,30.27,30.29,32872.0,25.2647,25.2814,25.2397,25.2564,32872.0
2018-03-14 12:35:00,30.29,30.3,30.22,30.26,38564.0,25.2564,25.2647,25.198,25.2314,38564.0
2018-03-14 12:40:00,30.26,30.27,30.25,30.26,35822.0,25.2314,25.2397,25.2231,25.2314,35822.0
2018-03-14 12:45:00,30.27,30.32,30.24,30.25,61095.0,25.2397,25.2814,25.2147,25.2231,61095.0
2018-03-14 12:50:00,30.24,30.27,30.23,30.25,72865.0,25.2147,25.2397,25.2064,25.2231,72865.0
2018-03-14 12:55:00,30.25,30.32,30.24,30.3,46863.0,25.2231,25.2814,25.2147,25.2647,46863.0
2018-03-14 13:00:00,30.31,30.31,30.23,30.28,52757.0,25.2731,25.2731,25.2064,25.2481,52757.0
2018-03-14 13:05:00,30.28,30.29,30.22,30.22,80964.0,25.2481,25.2564,25.198,25.198,80964.0
2018-03-14 13:10:00,30.23,30.23,30.15,30.19,44012.0,25.2064,25.2064,25.1397,25.173,44012.0
2018-03-14 13:15:00,30.19,30.24,30.19,30.24,28111.0,25.173,25.2147,25.173,25.2147,28111.0
2018-03-14 13:20:00,30.24,30.26,30.17,30.18,59957.0,25.2147,25.2314,25.1563,25.1647,59957.0
2018-03-14 13:25:00,30.17,30.21,30.17,30.21,33425.0,25.1563,25.1897,25.1563,25.1897,33425.0
2018-03-14 13:30:00,30.22,30.26,30.21,30.23,35779.0,25.198,25.2314,25.1897,25.2064,35779.0
2018-03-14 13:35:00,30.23,30.27,30.22,30.27,31074.0,25.2064,25.2397,25.198,25.2397,31074.0
2018-03-14 13:40:00,30.27,30.29,30.22,30.23,42355.0,25.2397,25.2564,25.198,25.2064,42355.0
2018-03-14 13:45:00,30.23,30.3,30.23,30.28,18735.0,25.2064,25.2647,25.2064,25.2481,18735.0
2018-03-14 13:50:00,30.28,30.29,30.23,30.25,59778.0,25.2481,25.2564,25.2064,25.2231,59778.0
2018-03-14 13:55:00,30.24,30.25,30.22,30.23,11781.0,25.2147,25.2231,25.198,25.2064,11781.0
2018-03-14 14:00:00,30.23,30.28,30.22,30.24,30057.0,25.2064,25.2481,25.198,25.2147,30057.0
2018-03-14 14:05:00,30.24,30.24,30.22,30.23,20314.0,25.2147,25.2147,25.198,25.2064,20314.0
2018-03-14 14:10:00,30.22,30.23,30.22,30.22,84816.0,25.198,25.2064,25.198,25.198,84816.0
2018-03-14 14:15:00,30.22,30.25,30.18,30.21,58040.0,25.198,25.2231,25.1647,25.1897,58040.0
2018-03-14 14:20:00,30.2,30.31,30.19,30.3,32966.0,25.1814,25.2731,25.173,25.2647,32966.0
2018-03-14 14:25:00,30.31,30.31,30.26,30.26,35278.0,25.2731,25.2731,25.2314,25.2314,35278.0
2018-03-14 14:30:00,30.26,30.31,30.25,30.31,22906.0,25.2314,25.2731,25.2231,25.2731,22906.0
2018-03-14 14:35:00,30.32,30.32,30.24,30.25,95133.0,25.2814,25.2814,25.2147,25.2231,95133.0
2018-03-14 14:40:00,30.25,30.3,30.25,30.28,59360.0,25.2231,25.2647,25.2231,25.2481,59360.0
2018-03-14 14:45:00,30.29,30.32,30.28,30.31,40891.0,25.2564,25.2814,25.2481,25.2731,40891.0
2018-03-14 14:50:00,30.31,30.41,30.31,30.4,54260.0,25.2731,25.3565,25.2731,25.3481,54260.0
2018-03-14 14:55:00,30.39,30.4,30.34,30.39,42270.0,25.3398,25.3481,25.2981,25.3398,42270.0
2018-03-14 15:00:00,30.39,30.4,30.33,30.35,84386.0,25.3398,25.3481,25.2898,25.3064,84386.0
2018-03-14 15:05:00,30.35,30.38,30.29,30.3,60247.0,25.3064,25.3314,25.2564,25.2647,60247.0
2018-03-14 15:10:00,30.3,30.31,30.27,30.28,84461.0,25.2647,25.2731,25.2397,25.2481,84461.0
2018-03-14 15:15:00,30.28,30.3,30.18,30.19,62092.0,25.2481,25.2647,25.1647,25.173,62092.0
2018-03-14 15:20:00,30.19,30.2,30.16,30.19,59127.0,25.173,25.1814,25.148,25.173,59127.0
2018-03-14 15:25:00,30.19,30.25,30.14,30.14,109166.0,25.173,25.2231,25.1313,25.1313,109166.0
2018-03-14 15:30:00,30.14,30.25,30.14,30.18,97555.0,25.1313,25.2231,25.1313,25.1647,97555.0
2018-03-14 15:35:00,30.19,30.22,30.18,30.21,155951.0,25.173,25.198,25.1647,25.1897,155951.0
2018-03-14 15:40:00,30.21,30.22,30.17,30.19,84585.0,25.1897,25.198,25.1563,25.173,84585.0
2018-03-14 15:45:00,30.19,30.26,30.17,30.19,140115.0,25.173,25.2314,25.1563,25.173,140115.0
2018-03-14 15:50:00,30.19,30.21,30.15,30.21,180893.0,25.173,25.1897,25.1397,25.1897,180893.0
2018-03-14 15:55:00,30.2,30.22,30.17,30.2,320657.0,25.1814,25.198,25.1563,25.1814,320657.0
2018-03-15 09:30:00,30.41,30.55,30.39,30.53,78056.0,25.3565,25.4732,25.3398,25.4565,78056.0
2018-03-15 09:35:00,30.52,30.7,30.47,30.63,52901.0,25.4482,25.5983,25.4065,25.5399,52901.0
2018-03-15 09:40:00,30.62,30.66,30.58,30.6,75741.0,25.5316,25.5649,25.4982,25.5149,75741.0
2018-03-15 09:45:00,30.6,30.66,30.58,30.61,77669.0,25.5149,25.5649,25.4982,25.5232,77669.0
2018-03-15 09:50:00,30.61,30.64,30.58,30.63,88591.0,25.5232,25.5482,25.4982,25.5399,88591.0
2018-03-15 09:55:00,30.63,30.75,30.63,30.72,71672.0,25.5399,25.64,25.5399,25.6149,71672.0
2018-03-15 10:00:00,30.73,30.74,30.59,30.63,66780.0,25.6233,25.6316,25.5066,25.5399,66780.0
2018-03-15 10:05:00,30.63,30.68,30.6,30.65,63519.0,25.5399,25.5816,25.5149,25.5566,63519.0
2018-03-15 10:10:00,30.65,30.67,30.6,30.62,47402.0,25.5566,25.5733,25.5149,25.5316,47402.0
2018-03-15 10:15:00,30.61,30.65,30.6,30.62,43396.0,25.5232,25.5566,25.5149,25.5316,43396.0
2018-03-15 10:20:00,30.62,30.73,30.6,30.73,43098.0,25.5316,25.6233,25.5149,25.6233,43098.0
2018-03-15 10:25:00,30.73,30.76,30.68,30.69,53239.0,25.6233,25.6483,25.5816,25.5899,53239.0
2018-03-15 10:30:00,30.68,30.7,30.63,30.63,42233.0,25.5816,25.5983,25.5399,25.5399,42233.0
2018-03-15 10:35:00,30.64,30.67,30.59,30.59,57568.0,25.5482,25.5733,25.5066,25.5066,57568.0
2018-03-15 10:40:00,30.6,30.6,30.54,30.55,35479.0,25.5149,25.5149,25.4649,25.4732,35479.0
2018-03-15 10:45:00,30.54,30.61,30.54,30.59,38335.0,25.4649,25.5232,25.4649,25.5066,38335.0
2018-03-15 10:50:00,30.6,30.6,30.5,30.53,40387.0,25.5149,25.5149,25.4315,25.4565,40387.0
2018-03-15 10:55:00,30.53,30.58,30.52,30.56,53108.0,25.4565,25.4982,25.4482,25.4815,53108.0
2018-03-15 11:00:00,30.56,30.59,30.52,30.53,58652.0,25.4815,25.5066,25.4482,25.4565,58652.0
2018-03-15 11:05:00,30.52,30.54,30.49,30.54,46150.0,25.4482,25.4649,25.4232,25.4649,46150.0
2018-03-15 11:10:00,30.53,30.55,30.5,30.54,45323.0,25.4565,25.4732,25.4315,25.4649,45323.0
2018-03-15 11:15:00,30.54,30.59,30.53,30.54,44257.0,25.4649,25.5066,25.4565,25.4649,44257.0
2018-03-15 11:20:00,30.54,30.54,30.35,30.54,64305.0,25.4649,25.4649,25.3064,25.4649,64305.0
2018-03-15 11:25:00,30.55,30.55,30.41,30.46,124878.0,25.4732,25.4732,25.3565,25.3982,124878.0
2018-03-15 11:30:00,30.46,30.51,30.4,30.51,63199.0,25.3982,25.4398,25.3481,25.4398,63199.0
2018-03-15 11:35:00,30.51,30.52,30.44,30.46,102703.0,25.4398,25.4482,25.3815,25.3982,102703.0
2018-03-15 11:40:00,30.47,30.48,30.37,30.41,83973.0,25.4065,25.4148,25.3231,25.3565,83973.0
2018-03-15 11:45:00,30.42,30.44,30.35,30.43,68716.0,25.3648,25.3815,25.3064,25.3731,68716.0
2018-03-15 11:50:00,30.43,30.45,30.39,30.4,51715.0,25.3731,25.3898,25.3398,25.3481,51715.0
2018-03-15 11:55:00,30.4,30.48,30.39,30.45,62260.0,25.3481,25.4148,25.3398,25.3898,62260.0
2018-03-15 12:00:00,30.45,30.48,30.44,30.46,34324.0,25.3898,25.4148,25.3815,25.3982,34324.0
2018-03-15 12:05:00,30.46,30.51,30.45,30.5,66224.0,25.3982,25.4398,25.3898,25.4315,66224.0
2018-03-15 12:10:00,30.5,30.58,30.48,30.57,78214.0,25.4315,25.4982,25.4148,25.4899,78214.0
2018-03-15 12:15:00,30.58,30.59,30.48,30.48,41323.0,25.4982,25.5066,25.4148,25.4148,41323.0
2018-03-15 12:20:00,30.49,30.5,30.47,30.5,43216.0,25.4232,25.4315,25.4065,25.4315,43216.0
2018-03-15 12:25:00,30.5,30.54,30.48,30.52,43738.0,25.4315,25.4649,25.4148,25.4482,43738.0
2018-03-15 12:30:00,30.53,30.58,30.51,30.58,46709.0,25.4565,25.4982,25.4398,25.4982,46709.0
2018-03-15 12:35:00,30.58,30.58,30.45,30.46,58733.0,25.4982,25.4982,25.3898,25.3982,58733.0
2018-03-15 12:40:00,30.46,30.51,30.45,30.51,30303.0,25.3982,25.4398,25.3898,25.4398,30303.0
2018-03-15 12:45:00,30.51,30.56,30.49,30.54,52156.0,25.4398,25.4815,25.4232,25.4649,52156.0
2018-03-15 12:50:00,30.54,30.6,30.54,30.6,79746.0,25.4649,25.5149,25.4649,25.5149,79746.0
2018-03-15 12:55:00,30.6,30.61,30.55,30.57,52113.0,25.5149,25.5232,25.4732,25.4899,52113.0
2018-03-15 13:00:00,30.56,30.64,30.56,30.64,40908.0,25.4815,25.5482,25.4815,25.5482,40908.0
2018-03-15 13:05:00,30.63,30.66,30.62,30.65,153483.0,25.5399,25.5649,25.5316,25.5566,153483.0
2018-03-15 13:10:00,30.64,30.64,30.59,30.6,34775.0,25.5482,25.5482,25.5066,25.5149,34775.0
2018-03-15 13:15:00,30.61,30.69,30.61,30.69,62584.0,25.5232,25.5899,25.5232,25.5899,62584.0
2018-03-15 13:20:00,30.69,30.71,30.65,30.7,59363.0,25.5899,25.6066,25.5566,25.5983,59363.0
2018-03-15 13:25:00,30.69,30.7,30.65,30.65,64710.0,25.5899,25.5983,25.5566,25.5566,64710.0
2018-03-15 13:30:00,30.65,30.65,30.61,30.61,39400.0,25.5566,25.5566,25.5232,25.5232,39400.0
2018-03-15 13:35:00,30.62,30.66,30.59,30.61,121246.0,25.5316,25.5649,25.5066,25.5232,121246.0
2018-03-15 13:40:00,30.61,30.62,30.56,30.56,63009.0,25.5232,25.5316,25.4815,25.4815,63009.0
2018-03-15 13:45:00,30.56,30.58,30.52,30.55,51576.0,25.4815,25.4982,25.4482,25.4732,51576.0
2018-03-15 13:50:00,30.55,30.65,30.54,30.64,157540.0,25.4732,25.5566,25.4649,25.5482,157540.0
2018-03-15 13:55:00,30.64,30.68,30.62,30.63,152947.0,25.5482,25.5816,25.5316,25.5399,152947.0
2018-03-15 14:00:00,30.63,30.64,30.62,30.63,75436.0,25.5399,25.5482,25.5316,25.5399,75436.0
2018-03-15 14:05:00,30.63,30.63,30.61,30.62,54203.0,25.5399,25.5399,25.5232,25.5316,54203.0
2018-03-15 14:10:00,30.62,30.63,30.6,30.62,42227.0,25.5316,25.5399,25.5149,25.5316,42227.0
2018-03-15 14:15:00,30.63,30.65,30.62,30.64,38565.0,25.5399,25.5566,25.5316,25.5482,38565.0
2018-03-15 14:20:00,30.64,30.65,30.62,30.65,34927.0,25.5482,25.5566,25.5316,25.5566,34927.0
2018-03-15 14:25:00,30.64,30.65,30.62,30.63,36774.0,25.5482,25.5566,25.5316,25.5399,36774.0
2018-03-15 14:30:00,30.64,30.65,30.62,30.65,54501.0,25.5482,25.5566,25.5316,25.5566,54501.0
2018-03-15 14:35:00,30.65,30.69,30.62,30.63,212404.0,25.5566,25.5899,25.5316,25.5399,212404.0
2018-03-15 14:40:00,30.64,30.66,30.61,30.64,52246.0,25.5482,25.5649,25.5232,25.5482,52246.0
2018-03-15 14:45:00,30.65,30.74,30.64,30.73,81868.0,25.5566,25.6316,25.5482,25.6233,81868.0
2018-03-15 14:50:00,30.73,30.75,30.69,30.7,57037.0,25.6233,25.64,25.5899,25.5983,57037.0
2018-03-15 14:55:00,30.7,30.73,30.67,30.72,47646.0,25.5983,25.6233,25.5733,25.6149,47646.0
2018-03-15 15:00:00,30.72,30.74,30.68,30.74,59615.0,25.6149,25.6316,25.5816,25.6316,59615.0
2018-03-15 15:05:00,30.74,30.75,30.68,30.69,87354.0,25.6316,25.64,25.5816,25.5899,87354.0
2018-03-15 15:10:00,30.69,30.71,30.65,30.65,68182.0,25.5899,25.6066,25.5566,25.5566,68182.0
2018-03-15 15:15:00,30.65,30.71,30.65,30.7,62537.0,25.5566,25.6066,25.5566,25.5983,62537.0
2018-03-15 15:20:00,30.71,30.74,30.69,30.71,85551.0,25.6066,25.6316,25.5899,25.6066,85551.0
2018-03-15 15:25:00,30.71,30.73,30.67,30.73,59781.0,25.6066,25.6233,25.5733,25.6233,59781.0
2018-03-15 15:30:00,30.73,30.77,30.71,30.75,136603.0,25.6233,25.6566,25.6066,25.64,136603.0
2018-03-15 15:35:00,30.75,30.76,30.67,30.68,108278.0,25.64,25.6483,25.5733,25.5816,108278.0
2018-03-15 15:40:00,30.68,30.75,30.67,30.75,141613.0,25.5816,25.64,25.5733,25.64,141613.0
2018-03-15 15:45:00,30.75,30.8,30.72,30.8,143459.0,25.64,25.6817,25.6149,25.6817,143459.0
2018-03-15 15:50:00,30.8,30.84,30.78,30.83,237713.0,25.6817,25.715,25.665,25.7067,237713.0
2018-03-15 15:55:00,30.83,30.83,30.74,30.77,560719.0,25.7067,25.7067,25.6316,25.6566,560719.0
2018-03-16 09:30:00,30.79,30.84,30.7,30.74,442865.0,25.6733,25.715,25.5983,25.6316,442865.0
2018-03-16 09:35:00,30.74,30.78,30.73,30.76,36095.0,25.6316,25.665,25.6233,25.6483,36095.0
2018-03-16 09:40:00,30.76,30.8,30.69,30.73,47202.0,25.6483,25.6817,25.5899,25.6233,47202.0
2018-03-16 09:45:00,30.72,30.76,30.67,30.67,33190.0,25.6149,25.6483,25.5733,25.5733,33190.0
2018-03-16 09:50:00,30.67,30.7,30.64,30.66,30160.0,25.5733,25.5983,25.5482,25.5649,30160.0
2018-03-16 09:55:00,30.66,30.69,30.63,30.69,35877.0,25.5649,25.5899,25.5399,25.5899,35877.0
2018-03-16 10:00:00,30.68,30.72,30.54,30.55,41945.0,25.5816,25.6149,25.4649,25.4732,41945.0
2018-03-16 10:05:00,30.55,30.61,30.5,30.5,57030.0,25.4732,25.5232,25.4315,25.4315,57030.0
2018-03-16 10:10:00,30.51,30.56,30.49,30.5,46084.0,25.4398,25.4815,25.4232,25.4315,46084.0
2018-03-16 10:15:00,30.5,30.53,30.45,30.5,83617.0,25.4315,25.4565,25.3898,25.4315,83617.0
2018-03-16 10:20:00,30.5,30.53,30.46,30.51,31577.0,25.4315,25.4565,25.3982,25.4398,31577.0
2018-03-16 10:25:00,30.51,30.55,30.48,30.54,81109.0,25.4398,25.4732,25.4148,25.4649,81109.0
2018-03-16 10:30:00,30.54,30.64,30.48,30.52,171622.0,25.4649,25.5482,25.4148,25.4482,171622.0
2018-03-16 10:35:00,30.52,30.52,30.47,30.48,42694.0,25.4482,25.4482,25.4065,25.4148,42694.0
2018-03-16 10:40:00,30.47,30.47,30.4,30.45,59974.0,25.4065,25.4065,25.3481,25.3898,59974.0
2018-03-16 10:45:00,30.44,30.44,30.38,30.4,84869.0,25.3815,25.3815,25.3314,25.3481,84869.0
2018-03-16 10:50:00,30.4,30.45,30.39,30.39,58743.0,25.3481,25.3898,25.3398,25.3398,58743.0
2018-03-16 10:55:00,30.4,30.45,30.38,30.42,49841.0,25.3481,25.3898,25.3314,25.3648,49841.0
2018-03-16 11:00:00,30.42,30.42,30.38,30.39,65182.0,25.3648,25.3648,25.3314,25.3398,65182.0
2018-03-16 11:05:00,30.38,30.41,30.36,30.39,48131.0,25.3314,25.3565,25.3148,25.3398,48131.0
2018-03-16 11:10:00,30.38,30.4,30.38,30.4,32808.0,25.3314,25.3481,25.3314,25.3481,32808.0
2018-03-16 11:15:00,30.4,30.46,30.37,30.38,270208.0,25.3481,25.3982,25.3231,25.3314,270208.0
2018-03-16 11:20:00,30.38,30.48,30.37,30.41,59933.0,25.3314,25.4148,25.3231,25.3565,59933.0
2018-03-16 11:25:00,30.41,30.44,30.35,30.44,72821.0,25.3565,25.3815,25.3064,25.3815,72821.0
2018-03-16 11:30:00,30.44,30.48,30.43,30.47,32395.0,25.3815,25.4148,25.3731,25.4065,32395.0
2018-03-16 11:35:00,30.48,30.52,30.46,30.47,105237.0,25.4148,25.4482,25.3982,25.4065,105237.0
2018-03-16 11:40:00,30.48,30.49,30.41,30.49,45695.0,25.4148,25.4232,25.3565,25.4232,45695.0
2018-03-16 11:45:00,30.49,30.53,30.48,30.51,42511.0,25.4232,25.4565,25.4148,25.4398,42511.0
2018-03-16 11:50:00,30.51,30.51,30.47,30.48,39461.0,25.4398,25.4398,25.4065,25.4148,39461.0
2018-03-16 11:55:00,30.48,30.48,30.43,30.45,46639.0,25.4148,25.4148,25.3731,25.3898,46639.0
2018-03-16 12:00:00,30.45,30.52,30.44,30.45,22480.0,25.3898,25.4482,25.3815,25.3898,22480.0
2018-03-16 12:05:00,30.44,30.44,30.38,30.4,35239.0,25.3815,25.3815,25.3314,25.3481,35239.0
2018-03-16 12:10:00,30.4,30.46,30.39,30.4,44038.0,25.3481,25.3982,25.3398,25.3481,44038.0
2018-03-16 12:15:00,30.39,30.41,30.38,30.39,26855.0,25.3398,25.3565,25.3314,25.3398,26855.0
2018-03-16 12:20:00,30.39,30.43,30.38,30.4,36875.0,25.3398,25.3731,25.3314,25.3481,36875.0
2018-03-16 12:25:00,30.4,30.41,30.36,30.4,36012.0,25.3481,25.3565,25.3148,25.3481,36012.0
2018-03-16 12:30:00,30.4,30.46,30.39,30.43,37354.0,25.3481,25.3982,25.3398,25.3731,37354.0
2018-03-16 12:35:00,30.42,30.42,30.39,30.4,25516.0,25.3648,25.3648,25.3398,25.3481,25516.0
2018-03-16 12:40:00,30.4,30.44,30.38,30.42,51162.0,25.3481,25.3815,25.3314,25.3648,51162.0
2018-03-16 12:45:00,30.42,30.43,30.38,30.4,47886.0,25.3648,25.3731,25.3314,25.3481,47886.0
2018-03-16 12:50:00,30.4,30.41,30.38,30.39,46999.0,25.3481,25.3565,25.3314,25.3398,46999.0
2018-03-16 12:55:00,30.39,30.47,30.36,30.46,45474.0,25.3398,25.4065,25.3148,25.3982,45474.0
2018-03-16 13:00:00,30.46,30.46,30.43,30.43,29419.0,25.3982,25.3982,25.3731,25.3731,29419.0
2018-03-16 13:05:00,30.44,30.44,30.38,30.44,54229.0,25.3815,25.3815,25.3314,25.3815,54229.0
2018-03-16 13:10:00,30.44,30.46,30.39,30.4,48715.0,25.3815,25.3982,25.3398,25.3481,48715.0
2018-03-16 13:15:00,30.4,30.4,30.35,30.35,15387.0,25.3481,25.3481,25.3064,25.3064,15387.0
2018-03-16 13:20:00,30.34,30.35,30.32,30.35,38581.0,25.2981,25.3064,25.2814,25.3064,38581.0
2018-03-16 13:25:00,30.34,30.35,30.29,30.34,32014.0,25.2981,25.3064,25.2564,25.2981,32014.0
2018-03-16 13:30:00,30.34,30.37,30.32,30.37,27197.0,25.2981,25.3231,25.2814,25.3231,27197.0
2018-03-16 13:35:00,30.37,30.37,30.35,30.37,15352.0,25.3231,25.3231,25.3064,25.3231,15352.0
2018-03-16 13:40:00,30.37,30.44,30.36,30.43,91992.0,25.3231,25.3815,25.3148,25.3731,91992.0
2018-03-16 13:45:00,30.44,30.51,30.44,30.46,81834.0,25.3815,25.4398,25.3815,25.3982,81834.0
2018-03-16 13:50:00,30.47,30.47,30.35,30.36,132338.0,25.4065,25.4065,25.3064,25.3148,132338.0
2018-03-16 13:55:00,30.37,30.43,30.37,30.4,281955.0,25.3231,25.3731,25.3231,25.3481,281955.0
2018-03-16 14:00:00,30.4,30.47,30.39,30.44,29013.0,25.3481,25.4065,25.3398,25.3815,29013.0
2018-03-16 14:05:00,30.43,30.44,30.39,30.4,22915.0,25.3731,25.3815,25.3398,25.3481,22915.0
2018-03-16 14:10:00,30.4,30.4,30.37,30.38,24312.0,25.3481,25.3481,25.3231,25.3314,24312.0
2018-03-16 14:15:00,30.37,30.41,30.36,30.41,49079.0,25.3231,25.3565,25.3148,25.3565,49079.0
2018-03-16 14:20:00,30.41,30.43,30.4,30.4,19195.0,25.3565,25.3731,25.3481,25.3481,19195.0
2018-03-16 14:25:00,30.4,30.43,30.38,30.43,22772.0,25.3481,25.3731,25.3314,25.3731,22772.0
2018-03-16 14:30:00,30.43,30.46,30.41,30.46,30884.0,25.3731,25.3982,25.3565,25.3982,30884.0
2018-03-16 14:35:00,30.46,30.47,30.44,30.45,22814.0,25.3982,25.4065,25.3815,25.3898,22814.0
2018-03-16 14:40:00,30.44,30.46,30.42,30.45,57386.0,25.3815,25.3982,25.3648,25.3898,57386.0
2018-03-16 14:45:00,30.45,30.45,30.42,30.43,31592.0,25.3898,25.3898,25.3648,25.3731,31592.0
2018-03-16 14:50:00,30.43,30.47,30.43,30.45,27302.0,25.3731,25.4065,25.3731,25.3898,27302.0
2018-03-16 14:55:00,30.45,30.47,30.44,30.46,31575.0,25.3898,25.4065,25.3815,25.3982,31575.0
2018-03-16 15:00:00,30.46,30.46,30.43,30.43,34983.0,25.3982,25.3982,25.3731,25.3731,34983.0
2018-03-16 15:05:00,30.43,30.49,30.43,30.48,76979.0,25.3731,25.4232,25.3731,25.4148,76979.0
2018-03-16 15:10:00,30.48,30.49,30.44,30.44,43107.0,25.4148,25.4232,25.3815,25.3815,43107.0
2018-03-16 15:15:00,30.45,30.46,30.42,30.44,33399.0,25.3898,25.3982,25.3648,25.3815,33399.0
2018-03-16 15:20:00,30.45,30.46,30.43,30.43,31570.0,25.3898,25.3982,25.3731,25.3731,31570.0
2018-03-16 15:25:00,30.44,30.49,30.43,30.46,67062.0,25.3815,25.4232,25.3731,25.3982,67062.0
2018-03-16 15:30:00,30.47,30.48,30.44,30.46,143606.0,25.4065,25.4148,25.3815,25.3982,143606.0
2018-03-16 15:35:00,30.46,30.46,30.38,30.4,194635.0,25.3982,25.3982,25.3314,25.3481,194635.0
2018-03-16 15:40:00,30.39,30.41,30.35,30.39,86274.0,25.3398,25.3565,25.3064,25.3398,86274.0
2018-03-16 15:45:00,30.39,30.4,30.36,30.39,173751.0,25.3398,25.3481,25.3148,25.3398,173751.0
2018-03-16 15:50:00,30.39,30.39,30.31,30.32,136580.0,25.3398,25.3398,25.2731,25.2814,136580.0
2018-03-16 15:55:00,30.32,30.35,30.29,30.29,459610.0,25.2814,25.3064,25.2564,25.2564,459610.0
2018-03-19 09:30:00,30.3,30.42,30.29,30.35,84017.0,25.2647,25.3648,25.2564,25.3064,84017.0
2018-03-19 09:35:00,30.35,30.43,30.27,30.42,34355.0,25.3064,25.3731,25.2397,25.3648,34355.0
2018-03-19 09:40:00,30.42,30.43,30.35,30.38,31306.0,25.3648,25.3731,25.3064,25.3314,31306.0
2018-03-19 09:45:00,30.38,30.54,30.38,30.54,48276.0,25.3314,25.4649,25.3314,25.4649,48276.0
2018-03-19 09:50:00,30.53,30.56,30.45,30.48,57084.0,25.4565,25.4815,25.3898,25.4148,57084.0
2018-03-19 09:55:00,30.47,30.52,30.45,30.52,37163.0,25.4065,25.4482,25.3898,25.4482,37163.0
2018-03-19 10:00:00,30.54,30.61,30.52,30.6,27570.0,25.4649,25.5232,25.4482,25.5149,27570.0
2018-03-19 10:05:00,30.59,30.63,30.56,30.57,44190.0,25.5066,25.5399,25.4815,25.4899,44190.0
2018-03-19 10:10:00,30.57,30.57,30.45,30.51,127927.0,25.4899,25.4899,25.3898,25.4398,127927.0
2018-03-19 10:15:00,30.51,30.57,30.46,30.55,64259.0,25.4398,25.4899,25.3982,25.4732,64259.0
2018-03-19 10:20:00,30.56,30.56,30.5,30.5,40926.0,25.4815,25.4815,25.4315,25.4315,40926.0
2018-03-19 10:25:00,30.51,30.56,30.51,30.54,47861.0,25.4398,25.4815,25.4398,25.4649,47861.0
2018-03-19 10:30:00,30.54,30.56,30.48,30.48,36517.0,25.4649,25.4815,25.4148,25.4148,36517.0
2018-03-19 10:35:00,30.48,30.53,30.46,30.47,37314.0,25.4148,25.4565,25.3982,25.4065,37314.0
2018-03-19 10:40:00,30.48,30.5,30.38,30.42,46640.0,25.4148,25.4315,25.3314,25.3648,46640.0
2018-03-19 10:45:00,30.41,30.48,30.39,30.42,41812.0,25.3565,25.4148,25.3398,25.3648,41812.0
2018-03-19 10:50:00,30.43,30.44,30.36,30.37,109800.0,25.3731,25.3815,25.3148,25.3231,109800.0
2018-03-19 10:55:00,30.37,30.43,30.3,30.32,52151.0,25.3231,25.3731,25.2647,25.2814,52151.0
2018-03-19 11:00:00,30.31,30.34,30.29,30.33,52100.0,25.2731,25.2981,25.2564,25.2898,52100.0
2018-03-19 11:05:00,30.33,30.36,30.31,30.35,48223.0,25.2898,25.3148,25.2731,25.3064,48223.0
2018-03-19 11:10:00,30.35,30.38,30.3,30.38,69136.0,25.3064,25.3314,25.2647,25.3314,69136.0
2018-03-19 11:15:00,30.38,30.39,30.35,30.39,39590.0,25.3314,25.3398,25.3064,25.3398,39590.0
2018-03-19 11:20:00,30.39,30.4,30.36,30.37,30140.0,25.3398,25.3481,25.3148,25.3231,30140.0
2018-03-19 11:25:00,30.38,30.42,30.37,30.4,38580.0,25.3314,25.3648,25.3231,25.3481,38580.0
2018-03-19 11:30:00,30.41,30.42,30.37,30.38,44755.0,25.3565,25.3648,25.3231,25.3314,44755.0
2018-03-19 11:35:00,30.38,30.41,30.31,30.31,32490.0,25.3314,25.3565,25.2731,25.2731,32490.0
2018-03-19 11:40:00,30.31,30.31,30.27,30.27,36639.0,25.2731,25.2731,25.2397,25.2397,36639.0
2018-03-19 11:45:00,30.27,30.27,30.21,30.23,36032.0,25.2397,25.2397,25.1897,25.2064,36032.0
2018-03-19 11:50:00,30.23,30.27,30.21,30.24,49376.0,25.2064,25.2397,25.1897,25.2147,49376.0
2018-03-19 11:55:00,30.23,30.23,30.17,30.2,46610.0,25.2064,25.2064,25.1563,25.1814,46610.0
2018-03-19 12:00:00,30.21,30.28,30.2,30.25,39030.0,25.1897,25.2481,25.1814,25.2231,39030.0
2018-03-19 12:05:00,30.26,30.29,30.25,30.27,24733.0,25.2314,25.2564,25.2231,25.2397,24733.0
2018-03-19 12:10:00,30.27,30.3,30.26,30.27,26586.0,25.2397,25.2647,25.2314,25.2397,26586.0
2018-03-19 12:15:00,30.27,30.28,30.21,30.23,55104.0,25.2397,25.2481,25.1897,25.2064,55104.0
2018-03-19 12:20:00,30.22,30.31,30.2,30.29,32227.0,25.198,25.2731,25.1814,25.2564,32227.0
2018-03-19 12:25:00,30.29,30.38,30.29,30.38,16891.0,25.2564,25.3314,25.2564,25.3314,16891.0
2018-03-19 12:30:00,30.38,30.39,30.33,30.36,30885.0,25.3314,25.3398,25.2898,25.3148,30885.0
2018-03-19 12:35:00,30.36,30.38,30.34,30.37,30243.0,25.3148,25.3314,25.2981,25.3231,30243.0
2018-03-19 12:40:00,30.37,30.37,30.3,30.32,18113.0,25.3231,25.3231,25.2647,25.2814,18113.0
2018-03-19 12:45:00,30.31,30.34,30.25,30.27,32595.0,25.2731,25.2981,25.2231,25.2397,32595.0
2018-03-19 12:50:00,30.27,30.32,30.27,30.31,44347.0,25.2397,25.2814,25.2397,25.2731,44347.0
2018-03-19 12:55:00,30.32,30.35,30.29,30.33,16263.0,25.2814,25.3064,25.2564,25.2898,16263.0
2018-03-19 13:00:00,30.33,30.33,30.29,30.3,36193.0,25.2898,25.2898,25.2564,25.2647,36193.0
2018-03-19 13:05:00,30.3,30.31,30.24,30.26,23863.0,25.2647,25.2731,25.2147,25.2314,23863.0
2018-03-19 13:10:00,30.24,30.26,30.22,30.23,26547.0,25.2147,25.2314,25.198,25.2064,26547.0
2018-03-19 13:15:00,30.22,30.22,30.18,30.21,22780.0,25.198,25.198,25.1647,25.1897,22780.0
2018-03-19 13:20:00,30.21,30.23,30.16,30.17,35133.0,25.1897,25.2064,25.148,25.1563,35133.0
2018-03-19 13:25:00,30.17,30.18,30.11,30.14,81553.0,25.1563,25.1647,25.1063,25.1313,81553.0
2018-03-19 13:30:00,30.14,30.17,30.07,30.08,38593.0,25.1313,25.1563,25.073,25.0813,38593.0
2018-03-19 13:35:00,30.08,30.16,30.08,30.15,38740.0,25.0813,25.148,25.0813,25.1397,38740.0
2018-03-19 13:40:00,30.15,30.15,30.05,30.07,288169.0,25.1397,25.1397,25.0563,25.073,288169.0
2018-03-19 13:45:00,30.07,30.12,30.04,30.09,61651.0,25.073,25.1147,25.0479,25.0896,61651.0
2018-03-19 13:50:00,30.09,30.1,30.06,30.07,21851.0,25.0896,25.098,25.0646,25.073,21851.0
2018-03-19 13:55:00,30.06,30.08,30.02,30.03,43079.0,25.0646,25.0813,25.0313,25.0396,43079.0
2018-03-19 14:00:00,30.03,30.05,30.01,30.03,31209.0,25.0396,25.0563,25.0229,25.0396,31209.0
2018-03-19 14:05:00,30.03,30.05,30.01,30.05,22584.0,25.0396,25.0563,25.0229,25.0563,22584.0
2018-03-19 14:10:00,30.05,30.05,30.01,30.03,85129.0,25.0563,25.0563,25.0229,25.0396,85129.0
2018-03-19 14:15:00,30.03,30.06,30.01,30.01,31515.0,25.0396,25.0646,25.0229,25.0229,31515.0
2018-03-19 14:20:00,30.02,30.04,29.99,30.0,115839.0,25.0313,25.0479,25.0063,25.0146,115839.0
2018-03-19 14:25:00,30.0,30.03,29.99,30.02,23311.0,25.0146,25.0396,25.0063,25.0313,23311.0
2018-03-19 14:30:00,30.01,30.02,29.99,30.0,26828.0,25.0229,25.0313,25.0063,25.0146,26828.0
2018-03-19 14:35:00,30.0,30.02,29.98,29.99,105429.0,25.0146,25.0313,24.9979,25.0063,105429.0
2018-03-19 14:40:00,30.0,30.06,29.99,30.05,77233.0,25.0146,25.0646,25.0063,25.0563,77233.0
2018-03-19 14:45:00,30.05,30.13,30.05,30.1,71383.0,25.0563,25.123,25.0563,25.098,71383.0
2018-03-19 14:50:00,30.09,30.11,30.06,30.1,48624.0,25.0896,25.1063,25.0646,25.098,48624.0
2018-03-19 14:55:00,30.1,30.11,30.04,30.04,54551.0,25.098,25.1063,25.0479,25.0479,54551.0
2018-03-19 15:00:00,30.04,30.08,30.03,30.08,78301.0,25.0479,25.0813,25.0396,25.0813,78301.0
2018-03-19 15:05:00,30.08,30.09,30.02,30.05,67522.0,25.0813,25.0896,25.0313,25.0563,67522.0
2018-03-19 15:10:00,30.05,30.07,30.03,30.07,54433.0,25.0563,25.073,25.0396,25.073,54433.0
2018-03-19 15:15:00,30.07,30.12,30.06,30.09,114577.0,25.073,25.1147,25.0646,25.0896,114577.0
2018-03-19 15:20:00,30.09,30.11,30.06,30.06,119409.0,25.0896,25.1063,25.0646,25.0646,119409.0
2018-03-19 15:25:00,30.06,30.15,30.06,30.13,96927.0,25.0646,25.1397,25.0646,25.123,96927.0
2018-03-19 15:30:00,30.13,30.14,30.09,30.12,77975.0,25.123,25.1313,25.0896,25.1147,77975.0
2018-03-19 15:35:00,30.12,30.13,30.09,30.12,99791.0,25.1147,25.123,25.0896,25.1147,99791.0
2018-03-19 15:40:00,30.11,30.13,30.1,30.11,76476.0,25.1063,25.123,25.098,25.1063,76476.0
2018-03-19 15:45:00,30.12,30.19,30.11,30.16,163607.0,25.1147,25.173,25.1063,25.148,163607.0
2018-03-19 15:50:00,30.16,30.18,30.15,30.17,129766.0,25.148,25.1647,25.1397,25.1563,129766.0
2018-03-19 15:55:00,30.16,30.22,30.16,30.18,360384.0,25.148,25.198,25.148,25.1647,360384.0
2018-03-20 09:30:00,30.32,30.46,30.32,30.46,51230.0,25.2814,25.3982,25.2814,25.3982,51230.0
2018-03-20 09:35:00,30.46,30.49,30.38,30.41,19797.0,25.3982,25.4232,25.3314,25.3565,19797.0
2018-03-20 09:40:00,30.42,30.53,30.41,30.5,28897.0,25.3648,25.4565,25.3565,25.4315,28897.0
2018-03-20 09:45:00,30.5,30.53,30.48,30.49,18139.0,25.4315,25.4565,25.4148,25.4232,18139.0
2018-03-20 09:50:00,30.49,30.5,30.39,30.42,42863.0,25.4232,25.4315,25.3398,25.3648,42863.0
2018-03-20 09:55:00,30.42,30.42,30.37,30.39,29669.0,25.3648,25.3648,25.3231,25.3398,29669.0
2018-03-20 10:00:00,30.4,30.46,30.4,30.43,37252.0,25.3481,25.3982,25.3481,25.3731,37252.0
2018-03-20 10:05:00,30.43,30.44,30.41,30.41,11282.0,25.3731,25.3815,25.3565,25.3565,11282.0
2018-03-20 10:10:00,30.42,30.43,30.39,30.42,28384.0,25.3648,25.3731,25.3398,25.3648,28384.0
2018-03-20 10:15:00,30.41,30.42,30.37,30.39,21788.0,25.3565,25.3648,25.3231,25.3398,21788.0
2018-03-20 10:20:00,30.38,30.42,30.36,30.4,57218.0,25.3314,25.3648,25.3148,25.3481,57218.0
2018-03-20 10:25:00,30.4,30.43,30.39,30.42,53473.0,25.3481,25.3731,25.3398,25.3648,53473.0
2018-03-20 10:30:00,30.42,30.43,30.39,30.41,32061.0,25.3648,25.3731,25.3398,25.3565,32061.0
2018-03-20 10:35:00,30.41,30.41,30.31,30.34,26189.0,25.3565,25.3565,25.2731,25.2981,26189.0
2018-03-20 10:40:00,30.34,30.34,30.24,30.25,20570.0,25.2981,25.2981,25.2147,25.2231,20570.0
2018-03-20 10:45:00,30.26,30.27,30.23,30.25,19531.0,25.2314,25.2397,25.2064,25.2231,19531.0
2018-03-20 10:50:00,30.25,30.27,30.2,30.27,25818.0,25.2231,25.2397,25.1814,25.2397,25818.0
2018-03-20 10:55:00,30.26,30.29,30.25,30.27,29310.0,25.2314,25.2564,25.2231,25.2397,29310.0
2018-03-20 11:00:00,30.27,30.3,30.24,30.28,20752.0,25.2397,25.2647,25.2147,25.2481,20752.0
2018-03-20 11:05:00,30.28,30.3,30.25,30.3,30701.0,25.2481,25.2647,25.2231,25.2647,30701.0
2018-03-20 11:10:00,30.3,30.32,30.27,30.3,42271.0,25.2647,25.2814,25.2397,25.2647,42271.0
2018-03-20 11:15:00,30.31,30.32,30.3,30.32,22851.0,25.2731,25.2814,25.2647,25.2814,22851.0
2018-03-20 11:20:00,30.31,30.34,30.3,30.32,90033.0,25.2731,25.2981,25.2647,25.2814,90033.0
2018-03-20 11:25:00,30.33,30.35,30.3,30.3,36008.0,25.2898,25.3064,25.2647,25.2647,36008.0
2018-03-20 11:30:00,30.3,30.35,30.3,30.35,35208.0,25.2647,25.3064,25.2647,25.3064,35208.0
2018-03-20 11:35:00,30.35,30.35,30.34,30.35,12500.0,25.3064,25.3064,25.2981,25.3064,12500.0
2018-03-20 11:40:00,30.35,30.35,30.3,30.32,36323.0,25.3064,25.3064,25.2647,25.2814,36323.0
2018-03-20 11:45:00,30.32,30.34,30.3,30.3,18852.0,25.2814,25.2981,25.2647,25.2647,18852.0
2018-03-20 11:50:00,30.31,30.33,30.29,30.31,108011.0,25.2731,25.2898,25.2564,25.2731,108011.0
2018-03-20 11:55:00,30.32,30.34,30.3,30.33,55289.0,25.2814,25.2981,25.2647,25.2898,55289.0
2018-03-20 12:00:00,30.33,30.36,30.32,30.36,36540.0,25.2898,25.3148,25.2814,25.3148,36540.0
2018-03-20 12:05:00,30.36,30.37,30.28,30.29,51908.0,25.3148,25.3231,25.2481,25.2564,51908.0
2018-03-20 12:10:00,30.29,30.3,30.25,30.27,23109.0,25.2564,25.2647,25.2231,25.2397,23109.0
2018-03-20 12:15:00,30.27,30.29,30.25,30.28,48848.0,25.2397,25.2564,25.2231,25.2481,48848.0
2018-03-20 12:20:00,30.28,30.33,30.28,30.33,40912.0,25.2481,25.2898,25.2481,25.2898,40912.0
2018-03-20 12:25:00,30.32,30.33,30.29,30.3,24755.0,25.2814,25.2898,25.2564,25.2647,24755.0
2018-03-20 12:30:00,30.3,30.32,30.29,30.31,36348.0,25.2647,25.2814,25.2564,25.2731,36348.0
2018-03-20 12:35:00,30.3,30.33,30.3,30.3,19901.0,25.2647,25.2898,25.2647,25.2647,19901.0
2018-03-20 12:40:00,30.31,30.33,30.29,30.32,13252.0,25.2731,25.2898,25.2564,25.2814,13252.0
2018-03-20 12:45:00,30.31,30.35,30.28,30.35,29774.0,25.2731,25.3064,25.2481,25.3064,29774.0
2018-03-20 12:50:00,30.35,30.35,30.32,30.35,8002.0,25.3064,25.3064,25.2814,25.3064,8002.0
2018-03-20 12:55:00,30.34,30.37,30.32,30.34,22804.0,25.2981,25.3231,25.2814,25.2981,22804.0
2018-03-20 13:00:00,30.33,30.34,30.31,30.31,8239.0,25.2898,25.2981,25.2731,25.2731,8239.0
2018-03-20 13:05:00,30.31,30.33,30.29,30.29,13697.0,25.2731,25.2898,25.2564,25.2564,13697.0
2018-03-20 13:10:00,30.29,30.31,30.29,30.3,11347.0,25.2564,25.2731,25.2564,25.2647,11347.0
2018-03-20 13:15:00,30.3,30.35,30.3,30.33,13250.0,25.2647,25.3064,25.2647,25.2898,13250.0
2018-03-20 13:20:00,30.32,30.33,30.29,30.3,113785.0,25.2814,25.2898,25.2564,25.2647,113785.0
2018-03-20 13:25:00,30.29,30.37,30.29,30.35,16608.0,25.2564,25.3231,25.2564,25.3064,16608.0
2018-03-20 13:30:00,30.36,30.37,30.33,30.36,46268.0,25.3148,25.3231,25.2898,25.3148,46268.0
2018-03-20 13:35:00,30.36,30.4,30.35,30.38,50610.0,25.3148,25.3481,25.3064,25.3314,50610.0
2018-03-20 13:40:00,30.39,30.4,30.38,30.39,39190.0,25.3398,25.3481,25.3314,25.3398,39190.0
2018-03-20 13:45:00,30.39,30.4,30.36,30.38,48163.0,25.3398,25.3481,25.3148,25.3314,48163.0
2018-03-20 13:50:00,30.37,30.4,30.37,30.4,10460.0,25.3231,25.3481,25.3231,25.3481,10460.0
2018-03-20 13:55:00,30.39,30.4,30.39,30.39,17510.0,25.3398,25.3481,25.3398,25.3398,17510.0
2018-03-20 14:00:00,30.39,30.4,30.37,30.39,30666.0,25.3398,25.3481,25.3231,25.3398,30666.0
2018-03-20 14:05:00,30.39,30.4,30.38,30.39,32019.0,25.3398,25.3481,25.3314,25.3398,32019.0
2018-03-20 14:10:00,30.39,30.41,30.34,30.35,73693.0,25.3398,25.3565,25.2981,25.3064,73693.0
2018-03-20 14:15:00,30.35,30.37,30.34,30.35,24053.0,25.3064,25.3231,25.2981,25.3064,24053.0
2018-03-20 14:20:00,30.35,30.38,30.34,30.34,37202.0,25.3064,25.3314,25.2981,25.2981,37202.0
2018-03-20 14:25:00,30.33,30.34,30.29,30.32,33004.0,25.2898,25.2981,25.2564,25.2814,33004.0
2018-03-20 14:30:00,30.31,30.33,30.3,30.32,8938.0,25.2731,25.2898,25.2647,25.2814,8938.0
2018-03-20 14:35:00,30.33,30.34,30.32,30.32,7741.0,25.2898,25.2981,25.2814,25.2814,7741.0
2018-03-20 14:40:00,30.33,30.34,30.32,30.33,12253.0,25.2898,25.2981,25.2814,25.2898,12253.0
2018-03-20 14:45:00,30.34,30.36,30.34,30.36,6288.0,25.2981,25.3148,25.2981,25.3148,6288.0
2018-03-20 14:50:00,30.36,30.37,30.34,30.35,108226.0,25.3148,25.3231,25.2981,25.3064,108226.0
2018-03-20 14:55:00,30.36,30.37,30.33,30.35,29583.0,25.3148,25.3231,25.2898,25.3064,29583.0
2018-03-20 15:00:00,30.36,30.36,30.33,30.34,24259.0,25.3148,25.3148,25.2898,25.2981,24259.0
2018-03-20 15:05:00,30.34,30.34,30.32,30.32,38197.0,25.2981,25.2981,25.2814,25.2814,38197.0
2018-03-20 15:10:00,30.33,30.34,30.32,30.33,25437.0,25.2898,25.2981,25.2814,25.2898,25437.0
2018-03-20 15:15:00,30.33,30.33,30.3,30.31,24040.0,25.2898,25.2898,25.2647,25.2731,24040.0
2018-03-20 15:20:00,30.32,30.33,30.3,30.31,21587.0,25.2814,25.2898,25.2647,25.2731,21587.0
2018-03-20 15:25:00,30.31,30.32,30.28,30.29,46468.0,25.2731,25.2814,25.2481,25.2564,46468.0
2018-03-20 15:30:00,30.29,30.35,30.28,30.35,73276.0,25.2564,25.3064,25.2481,25.3064,73276.0
2018-03-20 15:35:00,30.34,30.35,30.29,30.3,88256.0,25.2981,25.3064,25.2564,25.2647,88256.0
2018-03-20 15:40:00,30.3,30.33,30.29,30.33,96255.0,25.2647,25.2898,25.2564,25.2898,96255.0
2018-03-20 15:45:00,30.32,30.33,30.28,30.3,78390.0,25.2814,25.2898,25.2481,25.2647,78390.0
2018-03-20 15:50:00,30.31,30.31,30.26,30.27,86882.0,25.2731,25.2731,25.2314,25.2397,86882.0
2018-03-20 15:55:00,30.28,30.31,30.27,30.3,291665.0,25.2481,25.2731,25.2397,25.2647,291665.0
2018-03-21 09:30:00,30.36,30.6,30.36,30.47,71135.0,25.3148,25.5149,25.3148,25.4065,71135.0
2018-03-21 09:35:00,30.48,30.58,30.44,30.44,28158.0,25.4148,25.4982,25.3815,25.3815,28158.0
2018-03-21 09:40:00,30.43,30.53,30.4,30.51,96617.0,25.3731,25.4565,25.3481,25.4398,96617.0
2018-03-21 09:45:00,30.51,30.51,30.45,30.46,64686.0,25.4398,25.4398,25.3898,25.3982,64686.0
2018-03-21 09:50:00,30.46,30.49,30.46,30.49,30217.0,25.3982,25.4232,25.3982,25.4232,30217.0
2018-03-21 09:55:00,30.5,30.58,30.48,30.56,69665.0,25.4315,25.4982,25.4148,25.4815,69665.0
2018-03-21 10:00:00,30.55,30.71,30.54,30.71,80833.0,25.4732,25.6066,25.4649,25.6066,80833.0
2018-03-21 10:05:00,30.71,30.73,30.57,30.6,91719.0,25.6066,25.6233,25.4899,25.5149,91719.0
2018-03-21 10:10:00,30.6,30.63,30.59,30.61,48727.0,25.5149,25.5399,25.5066,25.5232,48727.0
2018-03-21 10:15:00,30.6,30.61,30.55,30.55,52158.0,25.5149,25.5232,25.4732,25.4732,52158.0
2018-03-21 10:20:00,30.55,30.56,30.49,30.5,26663.0,25.4732,25.4815,25.4232,25.4315,26663.0
2018-03-21 10:25:00,30.49,30.5,30.44,30.44,36748.0,25.4232,25.4315,25.3815,25.3815,36748.0
2018-03-21 10:30:00,30.44,30.47,30.42,30.42,25848.0,25.3815,25.4065,25.3648,25.3648,25848.0
2018-03-21 10:35:00,30.43,30.49,30.43,30.48,102032.0,25.3731,25.4232,25.3731,25.4148,102032.0
2018-03-21 10:40:00,30.48,30.52,30.46,30.5,74827.0,25.4148,25.4482,25.3982,25.4315,74827.0
2018-03-21 10:45:00,30.5,30.53,30.47,30.49,48765.0,25.4315,25.4565,25.4065,25.4232,48765.0
2018-03-21 10:50:00,30.48,30.48,30.44,30.45,29131.0,25.4148,25.4148,25.3815,25.3898,29131.0
2018-03-21 10:55:00,30.46,30.47,30.4,30.41,43233.0,25.3982,25.4065,25.3481,25.3565,43233.0
2018-03-21 11:00:00,30.41,30.42,30.38,30.4,53198.0,25.3565,25.3648,25.3314,25.3481,53198.0
2018-03-21 11:05:00,30.39,30.5,30.38,30.5,36802.0,25.3398,25.4315,25.3314,25.4315,36802.0
2018-03-21 11:10:00,30.5,30.53,30.47,30.47,34123.0,25.4315,25.4565,25.4065,25.4065,34123.0
2018-03-21 11:15:00,30.48,30.5,30.44,30.45,36781.0,25.4148,25.4315,25.3815,25.3898,36781.0
2018-03-21 11:20:00,30.45,30.54,30.44,30.54,34984.0,25.3898,25.4649,25.3815,25.4649,34984.0
2018-03-21 11:25:00,30.54,30.54,30.46,30.46,72484.0,25.4649,25.4649,25.3982,25.3982,72484.0
2018-03-21 11:30:00,30.46,30.48,30.44,30.48,48908.0,25.3982,25.4148,25.3815,25.4148,48908.0
2018-03-21 11:35:00,30.48,30.5,30.47,30.47,24380.0,25.4148,25.4315,25.4065,25.4065,24380.0
2018-03-21 11:40:00,30.47,30.47,30.42,30.43,21664.0,25.4065,25.4065,25.3648,25.3731,21664.0
2018-03-21 11:45:00,30.43,30.49,30.41,30.49,30872.0,25.3731,25.4232,25.3565,25.4232,30872.0
2018-03-21 11:50:00,30.49,30.51,30.46,30.5,57980.0,25.4232,25.4398,25.3982,25.4315,57980.0
2018-03-21 11:55:00,30.51,30.52,30.47,30.49,45811.0,25.4398,25.4482,25.4065,25.4232,45811.0
2018-03-21 12:00:00,30.49,30.49,30.43,30.46,25922.0,25.4232,25.4232,25.3731,25.3982,25922.0
2018-03-21 12:05:00,30.47,30.47,30.43,30.43,34583.0,25.4065,25.4065,25.3731,25.3731,34583.0
2018-03-21 12:10:00,30.44,30.47,30.43,30.43,31894.0,25.3815,25.4065,25.3731,25.3731,31894.0
2018-03-21 12:15:00,30.44,30.44,30.4,30.44,23200.0,25.3815,25.3815,25.3481,25.3815,23200.0
2018-03-21 12:20:00,30.44,30.45,30.41,30.44,24133.0,25.3815,25.3898,25.3565,25.3815,24133.0
2018-03-21 12:25:00,30.44,30.45,30.38,30.44,32064.0,25.3815,25.3898,25.3314,25.3815,32064.0
2018-03-21 12:30:00,30.44,30.46,30.43,30.44,20051.0,25.3815,25.3982,25.3731,25.3815,20051.0
2018-03-21 12:35:00,30.44,30.47,30.41,30.41,22415.0,25.3815,25.4065,25.3565,25.3565,22415.0
2018-03-21 12:40:00,30.41,30.46,30.41,30.43,14067.0,25.3565,25.3982,25.3565,25.3731,14067.0
2018-03-21 12:45:00,30.44,30.44,30.38,30.39,27637.0,25.3815,25.3815,25.3314,25.3398,27637.0
2018-03-21 12:50:00,30.4,30.41,30.35,30.37,28199.0,25.3481,25.3565,25.3064,25.3231,28199.0
2018-03-21 12:55:00,30.36,30.44,30.36,30.44,17706.0,25.3148,25.3815,25.3148,25.3815,17706.0
2018-03-21 13:00:00,30.44,30.46,30.42,30.43,27746.0,25.3815,25.3982,25.3648,25.3731,27746.0
2018-03-21 13:05:00,30.43,30.43,30.39,30.4,8759.0,25.3731,25.3731,25.3398,25.3481,8759.0
2018-03-21 13:10:00,30.4,30.41,30.37,30.38,13723.0,25.3481,25.3565,25.3231,25.3314,13723.0
2018-03-21 13:15:00,30.39,30.4,30.39,30.4,6846.0,25.3398,25.3481,25.3398,25.3481,6846.0
2018-03-21 13:20:00,30.4,30.41,30.35,30.4,26607.0,25.3481,25.3565,25.3064,25.3481,26607.0
2018-03-21 13:25:00,30.4,30.4,30.38,30.39,9100.0,25.3481,25.3481,25.3314,25.3398,9100.0
2018-03-21 13:30:00,30.39,30.43,30.39,30.4,11293.0,25.3398,25.3731,25.3398,25.3481,11293.0
2018-03-21 13:35:00,30.4,30.41,30.33,30.33,27397.0,25.3481,25.3565,25.2898,25.2898,27397.0
2018-03-21 13:40:00,30.33,30.38,30.32,30.36,14664.0,25.2898,25.3314,25.2814,25.3148,14664.0
2018-03-21 13:45:00,30.35,30.4,30.34,30.4,8110.0,25.3064,25.3481,25.2981,25.3481,8110.0
2018-03-21 13:50:00,30.4,30.43,30.39,30.41,21403.0,25.3481,25.3731,25.3398,25.3565,21403.0
2018-03-21 13:55:00,30.41,30.46,30.4,30.46,20411.0,25.3565,25.3982,25.3481,25.3982,20411.0
2018-03-21 14:00:00,30.47,30.56,30.25,30.34,104078.0,25.4065,25.4815,25.2231,25.2981,104078.0
2018-03-21 14:05:00,30.34,30.45,30.34,30.44,56848.0,25.2981,25.3898,25.2981,25.3815,56848.0
2018-03-21 14:10:00,30.43,30.47,30.4,30.45,24486.0,25.3731,25.4065,25.3481,25.3898,24486.0
2018-03-21 14:15:00,30.46,30.47,30.41,30.42,62601.0,25.3982,25.4065,25.3565,25.3648,62601.0
2018-03-21 14:20:00,30.42,30.49,30.41,30.41,106565.0,25.3648,25.4232,25.3565,25.3565,106565.0
2018-03-21 14:25:00,30.41,30.42,30.33,30.34,28912.0,25.3565,25.3648,25.2898,25.2981,28912.0
2018-03-21 14:30:00,30.35,30.36,30.28,30.32,38089.0,25.3064,25.3148,25.2481,25.2814,38089.0
2018-03-21 14:35:00,30.31,30.31,30.22,30.22,62037.0,25.2731,25.2731,25.198,25.198,62037.0
2018-03-21 14:40:00,30.23,30.27,30.2,30.26,23730.0,25.2064,25.2397,25.1814,25.2314,23730.0
2018-03-21 14:45:00,30.25,30.26,30.17,30.18,21068.0,25.2231,25.2314,25.1563,25.1647,21068.0
2018-03-21 14:50:00,30.18,30.2,30.14,30.15,52949.0,25.1647,25.1814,25.1313,25.1397,52949.0
2018-03-21 14:55:00,30.15,30.21,30.14,30.19,66303.0,25.1397,25.1897,25.1313,25.173,66303.0
2018-03-21 15:00:00,30.19,30.3,30.18,30.27,196678.0,25.173,25.2647,25.1647,25.2397,196678.0
2018-03-21 15:05:00,30.28,30.28,30.24,30.26,65300.0,25.2481,25.2481,25.2147,25.2314,65300.0
2018-03-21 15:10:00,30.26,30.28,30.21,30.27,70803.0,25.2314,25.2481,25.1897,25.2397,70803.0
2018-03-21 15:15:00,30.27,30.33,30.25,30.32,87795.0,25.2397,25.2898,25.2231,25.2814,87795.0
2018-03-21 15:20:00,30.32,30.36,30.31,30.32,69379.0,25.2814,25.3148,25.2731,25.2814,69379.0
2018-03-21 15:25:00,30.32,30.32,30.28,30.28,47264.0,25.2814,25.2814,25.2481,25.2481,47264.0
2018-03-21 15:30:00,30.28,30.3,30.26,30.28,104615.0,25.2481,25.2647,25.2314,25.2481,104615.0
2018-03-21 15:35:00,30.28,30.29,30.26,30.27,58449.0,25.2481,25.2564,25.2314,25.2397,58449.0
2018-03-21 15:40:00,30.27,30.27,30.23,30.23,65968.0,25.2397,25.2397,25.2064,25.2064,65968.0
2018-03-21 15:45:00,30.24,30.29,30.23,30.29,79242.0,25.2147,25.2564,25.2064,25.2564,79242.0
2018-03-21 15:50:00,30.29,30.29,30.24,30.27,122554.0,25.2564,25.2564,25.2147,25.2397,122554.0
2018-03-21 15:55:00,30.27,30.27,30.17,30.17,341610.0,25.2397,25.2397,25.1563,25.1563,341610.0
2018-03-22 09:30:00,30.4,30.48,29.99,30.0,122771.0,25.3481,25.4148,25.0063,25.0146,122771.0
2018-03-22 09:35:00,30.0,30.36,30.0,30.32,83412.0,25.0146,25.3148,25.0146,25.2814,83412.0
2018-03-22 09:40:00,30.32,30.43,30.32,30.41,122112.0,25.2814,25.3731,25.2814,25.3565,122112.0
2018-03-22 09:45:00,30.42,30.51,30.4,30.46,39637.0,25.3648,25.4398,25.3481,25.3982,39637.0
2018-03-22 09:50:00,30.46,30.48,30.43,30.46,78936.0,25.3982,25.4148,25.3731,25.3982,78936.0
2018-03-22 09:55:00,30.46,30.46,30.35,30.36,97570.0,25.3982,25.3982,25.3064,25.3148,97570.0
2018-03-22 10:00:00,30.36,30.38,30.33,30.36,70693.0,25.3148,25.3314,25.2898,25.3148,70693.0
2018-03-22 10:05:00,30.36,30.51,30.32,30.51,89213.0,25.3148,25.4398,25.2814,25.4398,89213.0
2018-03-22 10:10:00,30.51,30.52,30.46,30.49,106352.0,25.4398,25.4482,25.3982,25.4232,106352.0
2018-03-22 10:15:00,30.49,30.52,30.47,30.52,67251.0,25.4232,25.4482,25.4065,25.4482,67251.0
2018-03-22 10:20:00,30.53,30.57,30.51,30.53,94858.0,25.4565,25.4899,25.4398,25.4565,94858.0
2018-03-22 10:25:00,30.53,30.53,30.46,30.46,59532.0,25.4565,25.4565,25.3982,25.3982,59532.0
2018-03-22 10:30:00,30.46,30.51,30.45,30.48,57335.0,25.3982,25.4398,25.3898,25.4148,57335.0
2018-03-22 10:35:00,30.49,30.53,30.47,30.53,77368.0,25.4232,25.4565,25.4065,25.4565,77368.0
2018-03-22 10:40:00,30.54,30.57,30.49,30.56,153313.0,25.4649,25.4899,25.4232,25.4815,153313.0
2018-03-22 10:45:00,30.57,30.64,30.56,30.61,65273.0,25.4899,25.5482,25.4815,25.5232,65273.0
2018-03-22 10:50:00,30.6,30.67,30.57,30.66,27791.0,25.5149,25.5733,25.4899,25.5649,27791.0
2018-03-22 10:55:00,30.65,30.72,30.64,30.69,32139.0,25.5566,25.6149,25.5482,25.5899,32139.0
2018-03-22 11:00:00,30.69,30.71,30.63,30.64,92444.0,25.5899,25.6066,25.5399,25.5482,92444.0
2018-03-22 11:05:00,30.64,30.65,30.61,30.63,41009.0,25.5482,25.5566,25.5232,25.5399,41009.0
2018-03-22 11:10:00,30.64,30.66,30.6,30.62,30509.0,25.5482,25.5649,25.5149,25.5316,30509.0
2018-03-22 11:15:00,30.62,30.63,30.58,30.59,20338.0,25.5316,25.5399,25.4982,25.5066,20338.0
2018-03-22 11:20:00,30.58,30.6,30.56,30.57,25340.0,25.4982,25.5149,25.4815,25.4899,25340.0
2018-03-22 11:25:00,30.58,30.58,30.5,30.52,37662.0,25.4982,25.4982,25.4315,25.4482,37662.0
2018-03-22 11:30:00,30.52,30.54,30.48,30.48,67114.0,25.4482,25.4649,25.4148,25.4148,67114.0
2018-03-22 11:35:00,30.49,30.49,30.44,30.46,36806.0,25.4232,25.4232,25.3815,25.3982,36806.0
2018-03-22 11:40:00,30.46,30.49,30.43,30.48,148326.0,25.3982,25.4232,25.3731,25.4148,148326.0
2018-03-22 11:45:00,30.48,30.63,30.47,30.62,158564.0,25.4148,25.5399,25.4065,25.5316,158564.0
2018-03-22 11:50:00,30.61,30.7,30.6,30.69,105790.0,25.5232,25.5983,25.5149,25.5899,105790.0
2018-03-22 11:55:00,30.69,30.8,30.67,30.76,89664.0,25.5899,25.6817,25.5733,25.6483,89664.0
2018-03-22 12:00:00,30.76,30.85,30.73,30.85,52024.0,25.6483,25.7233,25.6233,25.7233,52024.0
2018-03-22 12:05:00,30.85,30.85,30.77,30.78,76881.0,25.7233,25.7233,25.6566,25.665,76881.0
2018-03-22 12:10:00,30.78,30.84,30.72,30.82,71787.0,25.665,25.715,25.6149,25.6983,71787.0
2018-03-22 12:15:00,30.81,30.85,30.76,30.78,73595.0,25.69,25.7233,25.6483,25.665,73595.0
2018-03-22 12:20:00,30.78,30.82,30.76,30.81,62588.0,25.665,25.6983,25.6483,25.69,62588.0
2018-03-22 12:25:00,30.8,30.84,30.78,30.8,50888.0,25.6817,25.715,25.665,25.6817,50888.0
2018-03-22 12:30:00,30.81,30.81,30.74,30.75,25076.0,25.69,25.69,25.6316,25.64,25076.0
2018-03-22 12:35:00,30.76,30.81,30.71,30.72,31324.0,25.6483,25.69,25.6066,25.6149,31324.0
2018-03-22 12:40:00,30.71,30.78,30.69,30.73,34564.0,25.6066,25.665,25.5899,25.6233,34564.0
2018-03-22 12:45:00,30.73,30.76,30.71,30.74,29836.0,25.6233,25.6483,25.6066,25.6316,29836.0
2018-03-22 12:50:00,30.74,30.79,30.72,30.74,47573.0,25.6316,25.6733,25.6149,25.6316,47573.0
2018-03-22 12:55:00,30.74,30.75,30.71,30.75,35328.0,25.6316,25.64,25.6066,25.64,35328.0
2018-03-22 13:00:00,30.74,30.74,30.66,30.7,29588.0,25.6316,25.6316,25.5649,25.5983,29588.0
2018-03-22 13:05:00,30.7,30.7,30.67,30.7,28816.0,25.5983,25.5983,25.5733,25.5983,28816.0
2018-03-22 13:10:00,30.7,30.71,30.64,30.67,38168.0,25.5983,25.6066,25.5482,25.5733,38168.0
2018-03-22 13:15:00,30.67,30.7,30.64,30.66,22027.0,25.5733,25.5983,25.5482,25.5649,22027.0
2018-03-22 13:20:00,30.65,30.76,30.65,30.76,22402.0,25.5566,25.6483,25.5566,25.6483,22402.0
2018-03-22 13:25:00,30.76,30.79,30.71,30.79,26252.0,25.6483,25.6733,25.6066,25.6733,26252.0
2018-03-22 13:30:00,30.79,30.82,30.78,30.81,27674.0,25.6733,25.6983,25.665,25.69,27674.0
2018-03-22 13:35:00,30.81,30.83,30.77,30.78,37687.0,25.69,25.7067,25.6566,25.665,37687.0
2018-03-22 13:40:00,30.79,30.79,30.73,30.78,42545.0,25.6733,25.6733,25.6233,25.665,42545.0
2018-03-22 13:45:00,30.79,30.8,30.74,30.74,27955.0,25.6733,25.6817,25.6316,25.6316,27955.0
2018-03-22 13:50:00,30.73,30.74,30.68,30.69,25939.0,25.6233,25.6316,25.5816,25.5899,25939.0
2018-03-22 13:55:00,30.69,30.76,30.68,30.76,37198.0,25.5899,25.6483,25.5816,25.6483,37198.0
2018-03-22 14:00:00,30.76,30.79,30.72,30.72,46502.0,25.6483,25.6733,25.6149,25.6149,46502.0
2018-03-22 14:05:00,30.71,30.72,30.66,30.66,26128.0,25.6066,25.6149,25.5649,25.5649,26128.0
2018-03-22 14:10:00,30.66,30.71,30.64,30.65,62774.0,25.5649,25.6066,25.5482,25.5566,62774.0
2018-03-22 14:15:00,30.65,30.65,30.63,30.63,20354.0,25.5566,25.5566,25.5399,25.5399,20354.0
2018-03-22 14:20:00,30.63,30.63,30.61,30.62,30088.0,25.5399,25.5399,25.5232,25.5316,30088.0
2018-03-22 14:25:00,30.62,30.64,30.6,30.63,23257.0,25.5316,25.5482,25.5149,25.5399,23257.0
2018-03-22 14:30:00,30.63,30.66,30.61,30.65,27973.0,25.5399,25.5649,25.5232,25.5566,27973.0
2018-03-22 14:35:00,30.66,30.69,30.64,30.67,39471.0,25.5649,25.5899,25.5482,25.5733,39471.0
2018-03-22 14:40:00,30.67,30.67,30.61,30.63,41250.0,25.5733,25.5733,25.5232,25.5399,41250.0
2018-03-22 14:45:00,30.62,30.69,30.62,30.67,32854.0,25.5316,25.5899,25.5316,25.5733,32854.0
2018-03-22 14:50:00,30.67,30.67,30.62,30.62,34126.0,25.5733,25.5733,25.5316,25.5316,34126.0
2018-03-22 14:55:00,30.63,30.64,30.58,30.6,36165.0,25.5399,25.5482,25.4982,25.5149,36165.0
2018-03-22 15:00:00,30.6,30.68,30.59,30.64,38963.0,25.5149,25.5816,25.5066,25.5482,38963.0
2018-03-22 15:05:00,30.64,30.66,30.61,30.62,41905.0,25.5482,25.5649,25.5232,25.5316,41905.0
2018-03-22 15:10:00,30.63,30.63,30.61,30.62,27391.0,25.5399,25.5399,25.5232,25.5316,27391.0
2018-03-22 15:15:00,30.62,30.63,30.56,30.59,73528.0,25.5316,25.5399,25.4815,25.5066,73528.0
2018-03-22 15:20:00,30.6,30.62,30.58,30.6,54912.0,25.5149,25.5316,25.4982,25.5149,54912.0
2018-03-22 15:25:00,30.61,30.61,30.55,30.55,36579.0,25.5232,25.5232,25.4732,25.4732,36579.0
2018-03-22 15:30:00,30.55,30.56,30.49,30.52,117716.0,25.4732,25.4815,25.4232,25.4482,117716.0
2018-03-22 15:35:00,30.52,30.52,30.44,30.45,79926.0,25.4482,25.4482,25.3815,25.3898,79926.0
2018-03-22 15:40:00,30.44,30.45,30.41,30.41,104812.0,25.3815,25.3898,25.3565,25.3565,104812.0
2018-03-22 15:45:00,30.41,30.42,30.29,30.33,214063.0,25.3565,25.3648,25.2564,25.2898,214063.0
2018-03-22 15:50:00,30.33,30.34,30.28,30.31,137208.0,25.2898,25.2981,25.2481,25.2731,137208.0
2018-03-22 15:55:00,30.31,30.36,30.29,30.3,424716.0,25.2731,25.3148,25.2564,25.2647,424716.0
2018-03-23 09:30:00,30.39,30.65,30.39,30.58,102226.0,25.3398,25.5566,25.3398,25.4982,102226.0
2018-03-23 09:35:00,30.57,30.64,30.54,30.64,40130.0,25.4899,25.5482,25.4649,25.5482,40130.0
2018-03-23 09:40:00,30.63,30.64,30.56,30.58,104019.0,25.5399,25.5482,25.4815,25.4982,104019.0
2018-03-23 09:45:00,30.58,30.61,30.48,30.49,45806.0,25.4982,25.5232,25.4148,25.4232,45806.0
2018-03-23 09:50:00,30.5,30.58,30.48,30.5,40731.0,25.4315,25.4982,25.4148,25.4315,40731.0
2018-03-23 09:55:00,30.5,30.5,30.43,30.43,41730.0,25.4315,25.4315,25.3731,25.3731,41730.0
2018-03-23 10:00:00,30.44,30.51,30.43,30.51,60643.0,25.3815,25.4398,25.3731,25.4398,60643.0
2018-03-23 10:05:00,30.5,30.51,30.46,30.47,49172.0,25.4315,25.4398,25.3982,25.4065,49172.0
2018-03-23 10:10:00,30.48,30.5,30.43,30.45,67079.0,25.4148,25.4315,25.3731,25.3898,67079.0
2018-03-23 10:15:00,30.45,30.51,30.43,30.43,40557.0,25.3898,25.4398,25.3731,25.3731,40557.0
2018-03-23 10:20:00,30.43,30.49,30.4,30.48,44236.0,25.3731,25.4232,25.3481,25.4148,44236.0
2018-03-23 10:25:00,30.48,30.5,30.44,30.48,25143.0,25.4148,25.4315,25.3815,25.4148,25143.0
2018-03-23 10:30:00,30.49,30.5,30.46,30.49,35111.0,25.4232,25.4315,25.3982,25.4232,35111.0
2018-03-23 10:35:00,30.49,30.49,30.39,30.41,168070.0,25.4232,25.4232,25.3398,25.3565,168070.0
2018-03-23 10:40:00,30.41,30.44,30.32,30.34,68349.0,25.3565,25.3815,25.2814,25.2981,68349.0
2018-03-23 10:45:00,30.34,30.44,30.33,30.42,56000.0,25.2981,25.3815,25.2898,25.3648,56000.0
2018-03-23 10:50:00,30.42,30.42,30.34,30.37,40150.0,25.3648,25.3648,25.2981,25.3231,40150.0
2018-03-23 10:55:00,30.38,30.43,30.37,30.42,24366.0,25.3314,25.3731,25.3231,25.3648,24366.0
2018-03-23 11:00:00,30.42,30.43,30.36,30.37,24540.0,25.3648,25.3731,25.3148,25.3231,24540.0
2018-03-23 11:05:00,30.38,30.4,30.34,30.36,27123.0,25.3314,25.3481,25.2981,25.3148,27123.0
2018-03-23 11:10:00,30.36,30.42,30.35,30.42,20475.0,25.3148,25.3648,25.3064,25.3648,20475.0
2018-03-23 11:15:00,30.42,30.44,30.39,30.42,30513.0,25.3648,25.3815,25.3398,25.3648,30513.0
2018-03-23 11:20:00,30.43,30.48,30.42,30.47,22884.0,25.3731,25.4148,25.3648,25.4065,22884.0
2018-03-23 11:25:00,30.46,30.48,30.45,30.47,16699.0,25.3982,25.4148,25.3898,25.4065,16699.0
2018-03-23 11:30:00,30.46,30.5,30.44,30.5,17599.0,25.3982,25.4315,25.3815,25.4315,17599.0
2018-03-23 11:35:00,30.5,30.5,30.38,30.39,29317.0,25.4315,25.4315,25.3314,25.3398,29317.0
2018-03-23 11:40:00,30.39,30.39,30.36,30.39,22604.0,25.3398,25.3398,25.3148,25.3398,22604.0
2018-03-23 11:45:00,30.38,30.39,30.36,30.36,14268.0,25.3314,25.3398,25.3148,25.3148,14268.0
2018-03-23 11:50:00,30.36,30.36,30.29,30.29,25223.0,25.3148,25.3148,25.2564,25.2564,25223.0
2018-03-23 11:55:00,30.29,30.3,30.25,30.27,26417.0,25.2564,25.2647,25.2231,25.2397,26417.0
2018-03-23 12:00:00,30.27,30.3,30.23,30.24,39780.0,25.2397,25.2647,25.2064,25.2147,39780.0
2018-03-23 12:05:00,30.24,30.24,30.16,30.18,34712.0,25.2147,25.2147,25.148,25.1647,34712.0
2018-03-23 12:10:00,30.17,30.19,30.07,30.11,69464.0,25.1563,25.173,25.073,25.1063,69464.0
2018-03-23 12:15:00,30.11,30.12,30.08,30.1,59944.0,25.1063,25.1147,25.0813,25.098,59944.0
2018-03-23 12:20:00,30.1,30.13,30.09,30.1,28153.0,25.098,25.123,25.0896,25.098,28153.0
2018-03-23 12:25:00,30.1,30.16,30.1,30.15,42506.0,25.098,25.148,25.098,25.1397,42506.0
2018-03-23 12:30:00,30.15,30.2,30.13,30.2,21610.0,25.1397,25.1814,25.123,25.1814,21610.0
2018-03-23 12:35:00,30.19,30.2,30.14,30.14,23341.0,25.173,25.1814,25.1313,25.1313,23341.0
2018-03-23 12:40:00,30.14,30.18,30.13,30.15,38171.0,25.1313,25.1647,25.123,25.1397,38171.0
2018-03-23 12:45:00,30.15,30.22,30.14,30.19,28452.0,25.1397,25.198,25.1313,25.173,28452.0
2018-03-23 12:50:00,30.2,30.26,30.2,30.24,28941.0,25.1814,25.2314,25.1814,25.2147,28941.0
2018-03-23 12:55:00,30.24,30.27,30.22,30.24,27082.0,25.2147,25.2397,25.198,25.2147,27082.0
2018-03-23 13:00:00,30.23,30.28,30.2,30.25,25817.0,25.2064,25.2481,25.1814,25.2231,25817.0
2018-03-23 13:05:00,30.25,30.31,30.24,30.29,31289.0,25.2231,25.2731,25.2147,25.2564,31289.0
2018-03-23 13:10:00,30.3,30.34,30.27,30.28,43047.0,25.2647,25.2981,25.2397,25.2481,43047.0
2018-03-23 13:15:00,30.27,30.3,30.27,30.27,20696.0,25.2397,25.2647,25.2397,25.2397,20696.0
2018-03-23 13:20:00,30.27,30.32,30.27,30.3,25421.0,25.2397,25.2814,25.2397,25.2647,25421.0
2018-03-23 13:25:00,30.29,30.33,30.29,30.32,30494.0,25.2564,25.2898,25.2564,25.2814,30494.0
2018-03-23 13:30:00,30.32,30.33,30.27,30.29,20864.0,25.2814,25.2898,25.2397,25.2564,20864.0
2018-03-23 13:35:00,30.29,30.3,30.22,30.22,27887.0,25.2564,25.2647,25.198,25.198,27887.0
2018-03-23 13:40:00,30.22,30.22,30.18,30.2,19231.0,25.198,25.198,25.1647,25.1814,19231.0
2018-03-23 13:45:00,30.2,30.24,30.16,30.18,30324.0,25.1814,25.2147,25.148,25.1647,30324.0
2018-03-23 13:50:00,30.19,30.27,30.18,30.25,28297.0,25.173,25.2397,25.1647,25.2231,28297.0
2018-03-23 13:55:00,30.24,30.24,30.18,30.18,14522.0,25.2147,25.2147,25.1647,25.1647,14522.0
2018-03-23 14:00:00,30.18,30.2,30.16,30.18,20219.0,25.1647,25.1814,25.148,25.1647,20219.0
2018-03-23 14:05:00,30.17,30.19,30.15,30.15,19564.0,25.1563,25.173,25.1397,25.1397,19564.0
2018-03-23 14:10:00,30.15,30.17,30.12,30.16,42238.0,25.1397,25.1563,25.1147,25.148,42238.0
2018-03-23 14:15:00,30.16,30.2,30.14,30.2,26273.0,25.148,25.1814,25.1313,25.1814,26273.0
2018-03-23 14:20:00,30.2,30.22,30.14,30.15,45466.0,25.1814,25.198,25.1313,25.1397,45466.0
2018-03-23 14:25:00,30.14,30.16,30.12,30.16,27992.0,25.1313,25.148,25.1147,25.148,27992.0
2018-03-23 14:30:00,30.15,30.17,30.12,30.15,55670.0,25.1397,25.1563,25.1147,25.1397,55670.0
2018-03-23 14:35:00,30.15,30.18,30.13,30.18,45638.0,25.1397,25.1647,25.123,25.1647,45638.0
2018-03-23 14:40:00,30.17,30.17,30.1,30.12,63111.0,25.1563,25.1563,25.098,25.1147,63111.0
2018-03-23 14:45:00,30.11,30.12,30.09,30.12,60126.0,25.1063,25.1147,25.0896,25.1147,60126.0
2018-03-23 14:50:00,30.12,30.12,30.03,30.08,44644.0,25.1147,25.1147,25.0396,25.0813,44644.0
2018-03-23 14:55:00,30.08,30.08,29.95,29.95,101263.0,25.0813,25.0813,24.9729,24.9729,101263.0
2018-03-23 15:00:00,29.96,30.01,29.96,30.0,114943.0,24.9812,25.0229,24.9812,25.0146,114943.0
2018-03-23 15:05:00,30.01,30.05,29.99,29.99,47379.0,25.0229,25.0563,25.0063,25.0063,47379.0
2018-03-23 15:10:00,30.0,30.02,29.98,29.99,56060.0,25.0146,25.0313,24.9979,25.0063,56060.0
2018-03-23 15:15:00,29.99,30.03,29.96,29.96,63703.0,25.0063,25.0396,24.9812,24.9812,63703.0
2018-03-23 15:20:00,29.96,29.99,29.94,29.95,117487.0,24.9812,25.0063,24.9646,24.9729,117487.0
2018-03-23 15:25:00,29.95,29.96,29.86,29.91,79797.0,24.9729,24.9812,24.8979,24.9396,79797.0
2018-03-23 15:30:00,29.91,29.96,29.9,29.91,173738.0,24.9396,24.9812,24.9312,24.9396,173738.0
2018-03-23 15:35:00,29.91,29.94,29.89,29.94,133041.0,24.9396,24.9646,24.9229,24.9646,133041.0
2018-03-23 15:40:00,29.94,30.01,29.91,29.95,324365.0,24.9646,25.0229,24.9396,24.9729,324365.0
2018-03-23 15:45:00,29.95,29.95,29.85,29.9,215267.0,24.9729,24.9729,24.8895,24.9312,215267.0
2018-03-23 15:50:00,29.9,29.9,29.74,29.76,238827.0,24.9312,24.9312,24.7978,24.8145,238827.0
2018-03-23 15:55:00,29.76,29.8,29.75,29.78,439991.0,24.8145,24.8478,24.8061,24.8312,439991.0
2018-03-26 09:30:00,29.97,30.13,29.82,30.01,147268.0,24.9896,25.123,24.8645,25.0229,147268.0
2018-03-26 09:35:00,30.02,30.06,29.96,30.0,53437.0,25.0313,25.0646,24.9812,25.0146,53437.0
2018-03-26 09:40:00,30.01,30.06,29.91,29.93,43172.0,25.0229,25.0646,24.9396,24.9562,43172.0
2018-03-26 09:45:00,29.93,29.95,29.89,29.93,35774.0,24.9562,24.9729,24.9229,24.9562,35774.0
2018-03-26 09:50:00,29.93,30.02,29.93,30.01,32325.0,24.9562,25.0313,24.9562,25.0229,32325.0
2018-03-26 09:55:00,30.01,30.04,29.94,29.94,28648.0,25.0229,25.0479,24.9646,24.9646,28648.0
2018-03-26 10:00:00,29.94,29.97,29.92,29.95,53667.0,24.9646,24.9896,24.9479,24.9729,53667.0
2018-03-26 10:05:00,29.95,30.08,29.94,30.06,66639.0,24.9729,25.0813,24.9646,25.0646,66639.0
2018-03-26 10:10:00,30.07,30.08,30.0,30.05,42140.0,25.073,25.0813,25.0146,25.0563,42140.0
2018-03-26 10:15:00,30.06,30.06,30.0,30.01,89695.0,25.0646,25.0646,25.0146,25.0229,89695.0
2018-03-26 10:20:00,30.02,30.04,30.0,30.01,46621.0,25.0313,25.0479,25.0146,25.0229,46621.0
2018-03-26 10:25:00,30.02,30.03,29.97,30.0,68301.0,25.0313,25.0396,24.9896,25.0146,68301.0
2018-03-26 10:30:00,29.99,30.04,29.99,30.0,37120.0,25.0063,25.0479,25.0063,25.0146,37120.0
2018-03-26 10:35:00,30.0,30.05,29.99,30.03,160696.0,25.0146,25.0563,25.0063,25.0396,160696.0
2018-03-26 10:40:00,30.02,30.02,29.91,29.93,55870.0,25.0313,25.0313,24.9396,24.9562,55870.0
2018-03-26 10:45:00,29.93,29.93,29.85,29.86,48566.0,24.9562,24.9562,24.8895,24.8979,48566.0
2018-03-26 10:50:00,29.86,29.91,29.84,29.91,46672.0,24.8979,24.9396,24.8812,24.9396,46672.0
2018-03-26 10:55:00,29.91,29.95,29.9,29.9,72976.0,24.9396,24.9729,24.9312,24.9312,72976.0
2018-03-26 11:00:00,29.9,29.96,29.88,29.95,59808.0,24.9312,24.9812,24.9145,24.9729,59808.0
2018-03-26 11:05:00,29.95,29.96,29.85,29.87,54440.0,24.9729,24.9812,24.8895,24.9062,54440.0
2018-03-26 11:10:00,29.87,29.89,29.82,29.83,55149.0,24.9062,24.9229,24.8645,24.8728,55149.0
2018-03-26 11:15:00,29.82,29.85,29.79,29.8,111035.0,24.8645,24.8895,24.8395,24.8478,111035.0
2018-03-26 11:20:00,29.8,29.89,29.78,29.86,133813.0,24.8478,24.9229,24.8312,24.8979,133813.0
2018-03-26 11:25:00,29.86,30.02,29.86,29.95,225499.0,24.8979,25.0313,24.8979,24.9729,225499.0
2018-03-26 11:30:00,29.96,29.99,29.89,29.99,64674.0,24.9812,25.0063,24.9229,25.0063,64674.0
2018-03-26 11:35:00,29.99,30.04,29.96,30.04,54807.0,25.0063,25.0479,24.9812,25.0479,54807.0
2018-03-26 11:40:00,30.05,30.06,30.0,30.05,72172.0,25.0563,25.0646,25.0146,25.0563,72172.0
2018-03-26 11:45:00,30.04,30.06,29.95,29.95,60535.0,25.0479,25.0646,24.9729,24.9729,60535.0
2018-03-26 11:50:00,29.95,30.03,29.95,30.02,18927.0,24.9729,25.0396,24.9729,25.0313,18927.0
2018-03-26 11:55:00,30.01,30.03,29.98,30.02,17420.0,25.0229,25.0396,24.9979,25.0313,17420.0
2018-03-26 12:00:00,30.02,30.02,29.97,30.0,19521.0,25.0313,25.0313,24.9896,25.0146,19521.0
2018-03-26 12:05:00,30.0,30.02,30.0,30.02,11295.0,25.0146,25.0313,25.0146,25.0313,11295.0
2018-03-26 12:10:00,30.02,30.05,30.01,30.05,30331.0,25.0313,25.0563,25.0229,25.0563,30331.0
2018-03-26 12:15:00,30.05,30.1,30.03,30.09,29851.0,25.0563,25.098,25.0396,25.0896,29851.0
2018-03-26 12:20:00,30.1,30.14,30.08,30.1,33624.0,25.098,25.1313,25.0813,25.098,33624.0
2018-03-26 12:25:00,30.1,30.12,30.07,30.08,23448.0,25.098,25.1147,25.073,25.0813,23448.0
2018-03-26 12:30:00,30.08,30.15,30.07,30.11,40613.0,25.0813,25.1397,25.073,25.1063,40613.0
2018-03-26 12:35:00,30.11,30.16,30.06,30.07,30483.0,25.1063,25.148,25.0646,25.073,30483.0
2018-03-26 12:40:00,30.07,30.1,30.07,30.08,21246.0,25.073,25.098,25.073,25.0813,21246.0
2018-03-26 12:45:00,30.09,30.1,30.05,30.05,19605.0,25.0896,25.098,25.0563,25.0563,19605.0
2018-03-26 12:50:00,30.05,30.08,30.04,30.05,16618.0,25.0563,25.0813,25.0479,25.0563,16618.0
2018-03-26 12:55:00,30.05,30.05,29.99,29.99,15420.0,25.0563,25.0563,25.0063,25.0063,15420.0
2018-03-26 13:00:00,30.0,30.04,29.98,29.98,15266.0,25.0146,25.0479,24.9979,24.9979,15266.0
2018-03-26 13:05:00,29.97,29.98,29.94,29.94,16474.0,24.9896,24.9979,24.9646,24.9646,16474.0
2018-03-26 13:10:00,29.94,30.0,29.93,30.0,15178.0,24.9646,25.0146,24.9562,25.0146,15178.0
2018-03-26 13:15:00,30.0,30.02,29.98,29.99,14959.0,25.0146,25.0313,24.9979,25.0063,14959.0
2018-03-26 13:20:00,29.99,30.0,29.97,29.99,15751.0,25.0063,25.0146,24.9896,25.0063,15751.0
2018-03-26 13:25:00,29.98,29.99,29.95,29.96,18500.0,24.9979,25.0063,24.9729,24.9812,18500.0
2018-03-26 13:30:00,29.96,30.02,29.96,29.99,25122.0,24.9812,25.0313,24.9812,25.0063,25122.0
2018-03-26 13:35:00,30.0,30.03,29.99,30.02,10127.0,25.0146,25.0396,25.0063,25.0313,10127.0
2018-03-26 13:40:00,30.03,30.12,30.02,30.08,30461.0,25.0396,25.1147,25.0313,25.0813,30461.0
2018-03-26 13:45:00,30.09,30.11,30.08,30.09,28521.0,25.0896,25.1063,25.0813,25.0896,28521.0
2018-03-26 13:50:00,30.1,30.19,30.1,30.17,43007.0,25.098,25.173,25.098,25.1563,43007.0
2018-03-26 13:55:00,30.16,30.19,30.13,30.19,30334.0,25.148,25.173,25.123,25.173,30334.0
2018-03-26 14:00:00,30.19,30.27,30.18,30.25,35103.0,25.173,25.2397,25.1647,25.2231,35103.0
2018-03-26 14:05:00,30.25,30.29,30.23,30.25,34625.0,25.2231,25.2564,25.2064,25.2231,34625.0
2018-03-26 14:10:00,30.25,30.32,30.24,30.29,32112.0,25.2231,25.2814,25.2147,25.2564,32112.0
2018-03-26 14:15:00,30.29,30.31,30.25,30.3,59723.0,25.2564,25.2731,25.2231,25.2647,59723.0
2018-03-26 14:20:00,30.3,30.33,30.21,30.21,44497.0,25.2647,25.2898,25.1897,25.1897,44497.0
2018-03-26 14:25:00,30.22,30.26,30.22,30.23,25285.0,25.198,25.2314,25.198,25.2064,25285.0
2018-03-26 14:30:00,30.23,30.27,30.21,30.21,33367.0,25.2064,25.2397,25.1897,25.1897,33367.0
2018-03-26 14:35:00,30.22,30.23,30.19,30.21,34039.0,25.198,25.2064,25.173,25.1897,34039.0
2018-03-26 14:40:00,30.21,30.24,30.21,30.23,25929.0,25.1897,25.2147,25.1897,25.2064,25929.0
2018-03-26 14:45:00,30.23,30.27,30.2,30.27,48787.0,25.2064,25.2397,25.1814,25.2397,48787.0
2018-03-26 14:50:00,30.26,30.29,30.22,30.29,32970.0,25.2314,25.2564,25.198,25.2564,32970.0
2018-03-26 14:55:00,30.29,30.3,30.22,30.25,35875.0,25.2564,25.2647,25.198,25.2231,35875.0
2018-03-26 15:00:00,30.25,30.28,30.23,30.24,19967.0,25.2231,25.2481,25.2064,25.2147,19967.0
2018-03-26 15:05:00,30.23,30.27,30.23,30.27,33051.0,25.2064,25.2397,25.2064,25.2397,33051.0
2018-03-26 15:10:00,30.27,30.3,30.24,30.29,47797.0,25.2397,25.2647,25.2147,25.2564,47797.0
2018-03-26 15:15:00,30.29,30.3,30.23,30.27,67838.0,25.2564,25.2647,25.2064,25.2397,67838.0
2018-03-26 15:20:00,30.27,30.29,30.25,30.27,31207.0,25.2397,25.2564,25.2231,25.2397,31207.0
2018-03-26 15:25:00,30.27,30.3,30.25,30.29,27917.0,25.2397,25.2647,25.2231,25.2564,27917.0
2018-03-26 15:30:00,30.3,30.35,30.29,30.32,54561.0,25.2647,25.3064,25.2564,25.2814,54561.0
2018-03-26 15:35:00,30.31,30.33,30.26,30.33,81474.0,25.2731,25.2898,25.2314,25.2898,81474.0
2018-03-26 15:40:00,30.33,30.35,30.31,30.35,62514.0,25.2898,25.3064,25.2731,25.3064,62514.0
2018-03-26 15:45:00,30.35,30.39,30.33,30.39,90385.0,25.3064,25.3398,25.2898,25.3398,90385.0
2018-03-26 15:50:00,30.38,30.4,30.35,30.35,60332.0,25.3314,25.3481,25.3064,25.3064,60332.0
2018-03-26 15:55:00,30.35,30.38,30.33,30.38,232578.0,25.3064,25.3314,25.2898,25.3314,232578.0
2018-03-27 09:30:00,30.45,30.7,30.31,30.7,76874.0,25.3898,25.5983,25.2731,25.5983,76874.0
2018-03-27 09:35:00,30.7,30.94,30.68,30.92,112840.0,25.5983,25.7984,25.5816,25.7817,112840.0
2018-03-27 09:40:00,30.92,31.15,30.91,30.98,173739.0,25.7817,25.9735,25.7734,25.8317,173739.0
2018-03-27 09:45:00,30.98,31.04,30.83,30.83,85082.0,25.8317,25.8818,25.7067,25.7067,85082.0
2018-03-27 09:50:00,30.83,30.9,30.81,30.9,36872.0,25.7067,25.765,25.69,25.765,36872.0
2018-03-27 09:55:00,30.9,30.91,30.84,30.85,87561.0,25.765,25.7734,25.715,25.7233,87561.0
2018-03-27 10:00:00,30.85,30.85,30.68,30.76,38509.0,25.7233,25.7233,25.5816,25.6483,38509.0
2018-03-27 10:05:00,30.77,30.79,30.68,30.7,47477.0,25.6566,25.6733,25.5816,25.5983,47477.0
2018-03-27 10:10:00,30.7,30.7,30.58,30.61,78719.0,25.5983,25.5983,25.4982,25.5232,78719.0
2018-03-27 10:15:00,30.62,30.67,30.6,30.61,33488.0,25.5316,25.5733,25.5149,25.5232,33488.0
2018-03-27 10:20:00,30.61,30.68,30.58,30.64,19464.0,25.5232,25.5816,25.4982,25.5482,19464.0
2018-03-27 10:25:00,30.65,30.69,30.65,30.67,34029.0,25.5566,25.5899,25.5566,25.5733,34029.0
2018-03-27 10:30:00,30.66,30.66,30.61,30.65,31343.0,25.5649,25.5649,25.5232,25.5566,31343.0
2018-03-27 10:35:00,30.66,30.68,30.64,30.67,31811.0,25.5649,25.5816,25.5482,25.5733,31811.0
2018-03-27 10:40:00,30.66,30.68,30.65,30.66,37679.0,25.5649,25.5816,25.5566,25.5649,37679.0
2018-03-27 10:45:00,30.67,30.68,30.61,30.63,85508.0,25.5733,25.5816,25.5232,25.5399,85508.0
2018-03-27 10:50:00,30.63,30.65,30.53,30.54,83906.0,25.5399,25.5566,25.4565,25.4649,83906.0
2018-03-27 10:55:00,30.53,30.53,30.5,30.52,36856.0,25.4565,25.4565,25.4315,25.4482,36856.0
2018-03-27 11:00:00,30.52,30.53,30.5,30.5,39018.0,25.4482,25.4565,25.4315,25.4315,39018.0
2018-03-27 11:05:00,30.51,30.54,30.47,30.47,68132.0,25.4398,25.4649,25.4065,25.4065,68132.0
2018-03-27 11:10:00,30.47,30.47,30.37,30.38,123942.0,25.4065,25.4065,25.3231,25.3314,123942.0
2018-03-27 11:15:00,30.37,30.5,30.36,30.47,67693.0,25.3231,25.4315,25.3148,25.4065,67693.0
2018-03-27 11:20:00,30.48,30.48,30.38,30.38,31744.0,25.4148,25.4148,25.3314,25.3314,31744.0
2018-03-27 11:25:00,30.39,30.45,30.38,30.43,96115.0,25.3398,25.3898,25.3314,25.3731,96115.0
2018-03-27 11:30:00,30.43,30.46,30.42,30.43,34000.0,25.3731,25.3982,25.3648,25.3731,34000.0
2018-03-27 11:35:00,30.42,30.42,30.35,30.36,52609.0,25.3648,25.3648,25.3064,25.3148,52609.0
2018-03-27 11:40:00,30.35,30.36,30.29,30.29,61004.0,25.3064,25.3148,25.2564,25.2564,61004.0
2018-03-27 11:45:00,30.3,30.38,30.28,30.37,49639.0,25.2647,25.3314,25.2481,25.3231,49639.0
2018-03-27 11:50:00,30.37,30.39,30.32,30.33,31929.0,25.3231,25.3398,25.2814,25.2898,31929.0
2018-03-27 11:55:00,30.33,30.42,30.29,30.41,47032.0,25.2898,25.3648,25.2564,25.3565,47032.0
2018-03-27 12:00:00,30.41,30.42,30.38,30.4,23484.0,25.3565,25.3648,25.3314,25.3481,23484.0
2018-03-27 12:05:00,30.4,30.4,30.37,30.37,81992.0,25.3481,25.3481,25.3231,25.3231,81992.0
2018-03-27 12:10:00,30.37,30.41,30.36,30.4,119009.0,25.3231,25.3565,25.3148,25.3481,119009.0
2018-03-27 12:15:00,30.4,30.4,30.38,30.4,36548.0,25.3481,25.3481,25.3314,25.3481,36548.0
2018-03-27 12:20:00,30.4,30.45,30.38,30.45,112587.0,25.3481,25.3898,25.3314,25.3898,112587.0
2018-03-27 12:25:00,30.44,30.49,30.43,30.47,57421.0,25.3815,25.4232,25.3731,25.4065,57421.0
2018-03-27 12:30:00,30.47,30.47,30.4,30.4,38092.0,25.4065,25.4065,25.3481,25.3481,38092.0
2018-03-27 12:35:00,30.41,30.48,30.4,30.48,30173.0,25.3565,25.4148,25.3481,25.4148,30173.0
2018-03-27 12:40:00,30.48,30.51,30.45,30.45,35188.0,25.4148,25.4398,25.3898,25.3898,35188.0
2018-03-27 12:45:00,30.44,30.5,30.43,30.48,44356.0,25.3815,25.4315,25.3731,25.4148,44356.0
2018-03-27 12:50:00,30.49,30.6,30.47,30.58,109609.0,25.4232,25.5149,25.4065,25.4982,109609.0
2018-03-27 12:55:00,30.58,30.6,30.47,30.48,70130.0,25.4982,25.5149,25.4065,25.4148,70130.0
2018-03-27 13:00:00,30.48,30.5,30.46,30.49,60996.0,25.4148,25.4315,25.3982,25.4232,60996.0
2018-03-27 13:05:00,30.49,30.5,30.47,30.48,41908.0,25.4232,25.4315,25.4065,25.4148,41908.0
2018-03-27 13:10:00,30.48,30.55,30.46,30.54,85444.0,25.4148,25.4732,25.3982,25.4649,85444.0
2018-03-27 13:15:00,30.54,30.56,30.49,30.56,35482.0,25.4649,25.4815,25.4232,25.4815,35482.0
2018-03-27 13:20:00,30.56,30.56,30.46,30.49,62475.0,25.4815,25.4815,25.3982,25.4232,62475.0
2018-03-27 13:25:00,30.49,30.51,30.47,30.49,27288.0,25.4232,25.4398,25.4065,25.4232,27288.0
2018-03-27 13:30:00,30.5,30.59,30.48,30.56,78834.0,25.4315,25.5066,25.4148,25.4815,78834.0
2018-03-27 13:35:00,30.55,30.56,30.5,30.52,45802.0,25.4732,25.4815,25.4315,25.4482,45802.0
2018-03-27 13:40:00,30.52,30.62,30.5,30.61,36442.0,25.4482,25.5316,25.4315,25.5232,36442.0
2018-03-27 13:45:00,30.61,30.61,30.51,30.52,38276.0,25.5232,25.5232,25.4398,25.4482,38276.0
2018-03-27 13:50:00,30.53,30.53,30.48,30.49,38290.0,25.4565,25.4565,25.4148,25.4232,38290.0
2018-03-27 13:55:00,30.49,30.52,30.48,30.51,46490.0,25.4232,25.4482,25.4148,25.4398,46490.0
2018-03-27 14:00:00,30.52,30.55,30.5,30.51,149438.0,25.4482,25.4732,25.4315,25.4398,149438.0
2018-03-27 14:05:00,30.52,30.52,30.47,30.48,58937.0,25.4482,25.4482,25.4065,25.4148,58937.0
2018-03-27 14:10:00,30.48,30.54,30.48,30.52,102171.0,25.4148,25.4649,25.4148,25.4482,102171.0
2018-03-27 14:15:00,30.53,30.55,30.47,30.48,48875.0,25.4565,25.4732,25.4065,25.4148,48875.0
2018-03-27 14:20:00,30.48,30.5,30.47,30.5,35075.0,25.4148,25.4315,25.4065,25.4315,35075.0
2018-03-27 14:25:00,30.49,30.5,30.41,30.43,71090.0,25.4232,25.4315,25.3565,25.3731,71090.0
2018-03-27 14:30:00,30.43,30.5,30.41,30.48,74859.0,25.3731,25.4315,25.3565,25.4148,74859.0
2018-03-27 14:35:00,30.48,30.51,30.46,30.5,66585.0,25.4148,25.4398,25.3982,25.4315,66585.0
2018-03-27 14:40:00,30.5,30.51,30.48,30.5,65603.0,25.4315,25.4398,25.4148,25.4315,65603.0
2018-03-27 14:45:00,30.5,30.5,30.42,30.46,50236.0,25.4315,25.4315,25.3648,25.3982,50236.0
2018-03-27 14:50:00,30.46,30.5,30.46,30.46,39721.0,25.3982,25.4315,25.3982,25.3982,39721.0
2018-03-27 14:55:00,30.46,30.46,30.4,30.42,91356.0,25.3982,25.3982,25.3481,25.3648,91356.0
2018-03-27 15:00:00,30.41,30.42,30.35,30.36,64331.0,25.3565,25.3648,25.3064,25.3148,64331.0
2018-03-27 15:05:00,30.35,30.36,30.19,30.25,209370.0,25.3064,25.3148,25.173,25.2231,209370.0
2018-03-27 15:10:00,30.25,30.26,30.2,30.24,80276.0,25.2231,25.2314,25.1814,25.2147,80276.0
2018-03-27 15:15:00,30.24,30.26,30.16,30.21,137216.0,25.2147,25.2314,25.148,25.1897,137216.0
2018-03-27 15:20:00,30.21,30.23,30.18,30.23,75915.0,25.1897,25.2064,25.1647,25.2064,75915.0
2018-03-27 15:25:00,30.22,30.23,30.07,30.09,65165.0,25.198,25.2064,25.073,25.0896,65165.0
2018-03-27 15:30:00,30.09,30.09,30.0,30.08,170891.0,25.0896,25.0896,25.0146,25.0813,170891.0
2018-03-27 15:35:00,30.08,30.15,30.07,30.1,84419.0,25.0813,25.1397,25.073,25.098,84419.0
2018-03-27 15:40:00,30.1,30.1,30.01,30.02,172682.0,25.098,25.098,25.0229,25.0313,172682.0
2018-03-27 15:45:00,30.01,30.09,29.97,30.05,258335.0,25.0229,25.0896,24.9896,25.0563,258335.0
2018-03-27 15:50:00,30.05,30.14,29.97,29.98,234326.0,25.0563,25.1313,24.9896,24.9979,234326.0
2018-03-27 15:55:00,29.98,30.04,29.96,29.98,404064.0,24.9979,25.0479,24.9812,24.9979,404064.0
2018-03-28 09:30:00,30.58,30.78,30.54,30.54,134735.0,25.4982,25.665,25.4649,25.4649,134735.0
2018-03-28 09:35:00,30.55,30.55,30.47,30.53,109636.0,25.4732,25.4732,25.4065,25.4565,109636.0
2018-03-28 09:40:00,30.53,30.56,30.46,30.46,80095.0,25.4565,25.4815,25.3982,25.3982,80095.0
2018-03-28 09:45:00,30.46,30.48,30.42,30.43,109578.0,25.3982,25.4148,25.3648,25.3731,109578.0
2018-03-28 09:50:00,30.43,30.49,30.41,30.49,124620.0,25.3731,25.4232,25.3565,25.4232,124620.0
2018-03-28 09:55:00,30.49,30.52,30.44,30.47,80416.0,25.4232,25.4482,25.3815,25.4065,80416.0
2018-03-28 10:00:00,30.47,30.51,30.44,30.45,93895.0,25.4065,25.4398,25.3815,25.3898,93895.0
2018-03-28 10:05:00,30.46,30.5,30.39,30.46,77736.0,25.3982,25.4315,25.3398,25.3982,77736.0
2018-03-28 10:10:00,30.46,30.46,30.34,30.37,61867.0,25.3982,25.3982,25.2981,25.3231,61867.0
2018-03-28 10:15:00,30.38,30.39,30.28,30.28,45778.0,25.3314,25.3398,25.2481,25.2481,45778.0
2018-03-28 10:20:00,30.29,30.31,30.25,30.26,36303.0,25.2564,25.2731,25.2231,25.2314,36303.0
2018-03-28 10:25:00,30.26,30.4,30.25,30.4,40593.0,25.2314,25.3481,25.2231,25.3481,40593.0
2018-03-28 10:30:00,30.4,30.5,30.39,30.46,187591.0,25.3481,25.4315,25.3398,25.3982,187591.0
2018-03-28 10:35:00,30.47,30.51,30.42,30.5,63168.0,25.4065,25.4398,25.3648,25.4315,63168.0
2018-03-28 10:40:00,30.5,30.52,30.44,30.45,51885.0,25.4315,25.4482,25.3815,25.3898,51885.0
2018-03-28 10:45:00,30.45,30.45,30.34,30.36,54178.0,25.3898,25.3898,25.2981,25.3148,54178.0
2018-03-28 10:50:00,30.36,30.37,30.29,30.31,78187.0,25.3148,25.3231,25.2564,25.2731,78187.0
2018-03-28 10:55:00,30.31,30.35,30.28,30.35,83787.0,25.2731,25.3064,25.2481,25.3064,83787.0
2018-03-28 11:00:00,30.36,30.4,30.31,30.31,58496.0,25.3148,25.3481,25.2731,25.2731,58496.0
2018-03-28 11:05:00,30.32,30.37,30.31,30.35,49355.0,25.2814,25.3231,25.2731,25.3064,49355.0
2018-03-28 11:10:00,30.35,30.37,30.25,30.25,56423.0,25.3064,25.3231,25.2231,25.2231,56423.0
2018-03-28 11:15:00,30.25,30.27,30.17,30.17,81431.0,25.2231,25.2397,25.1563,25.1563,81431.0
2018-03-28 11:20:00,30.18,30.21,30.14,30.18,54306.0,25.1647,25.1897,25.1313,25.1647,54306.0
2018-03-28 11:25:00,30.18,30.21,30.07,30.07,67379.0,25.1647,25.1897,25.073,25.073,67379.0
2018-03-28 11:30:00,30.08,30.17,30.06,30.15,62457.0,25.0813,25.1563,25.0646,25.1397,62457.0
2018-03-28 11:35:00,30.16,30.24,30.16,30.23,65042.0,25.148,25.2147,25.148,25.2064,65042.0
2018-03-28 11:40:00,30.23,30.26,30.22,30.26,51095.0,25.2064,25.2314,25.198,25.2314,51095.0
2018-03-28 11:45:00,30.26,30.33,30.25,30.32,41739.0,25.2314,25.2898,25.2231,25.2814,41739.0
2018-03-28 11:50:00,30.33,30.33,30.28,30.29,40763.0,25.2898,25.2898,25.2481,25.2564,40763.0
2018-03-28 11:55:00,30.3,30.35,30.27,30.28,77775.0,25.2647,25.3064,25.2397,25.2481,77775.0
2018-03-28 12:00:00,30.28,30.28,30.22,30.22,56462.0,25.2481,25.2481,25.198,25.198,56462.0
2018-03-28 12:05:00,30.22,30.23,30.19,30.2,38962.0,25.198,25.2064,25.173,25.1814,38962.0
2018-03-28 12:10:00,30.2,30.26,30.2,30.25,24988.0,25.1814,25.2314,25.1814,25.2231,24988.0
2018-03-28 12:15:00,30.25,30.28,30.22,30.27,44632.0,25.2231,25.2481,25.198,25.2397,44632.0
2018-03-28 12:20:00,30.28,30.3,30.21,30.26,63134.0,25.2481,25.2647,25.1897,25.2314,63134.0
2018-03-28 12:25:00,30.26,30.31,30.25,30.26,30304.0,25.2314,25.2731,25.2231,25.2314,30304.0
2018-03-28 12:30:00,30.26,30.29,30.24,30.24,52467.0,25.2314,25.2564,25.2147,25.2147,52467.0
2018-03-28 12:35:00,30.25,30.28,30.24,30.25,27012.0,25.2231,25.2481,25.2147,25.2231,27012.0
2018-03-28 12:40:00,30.25,30.29,30.24,30.26,37804.0,25.2231,25.2564,25.2147,25.2314,37804.0
2018-03-28 12:45:00,30.27,30.29,30.25,30.27,67522.0,25.2397,25.2564,25.2231,25.2397,67522.0
2018-03-28 12:50:00,30.26,30.28,30.23,30.27,31748.0,25.2314,25.2481,25.2064,25.2397,31748.0
2018-03-28 12:55:00,30.26,30.26,30.2,30.2,29128.0,25.2314,25.2314,25.1814,25.1814,29128.0
2018-03-28 13:00:00,30.19,30.19,30.15,30.19,30334.0,25.173,25.173,25.1397,25.173,30334.0
2018-03-28 13:05:00,30.19,30.22,30.18,30.19,40808.0,25.173,25.198,25.1647,25.173,40808.0
2018-03-28 13:10:00,30.18,30.22,30.17,30.22,26058.0,25.1647,25.198,25.1563,25.198,26058.0
2018-03-28 13:15:00,30.22,30.24,30.2,30.24,30920.0,25.198,25.2147,25.1814,25.2147,30920.0
2018-03-28 13:20:00,30.24,30.31,30.23,30.29,40438.0,25.2147,25.2731,25.2064,25.2564,40438.0
2018-03-28 13:25:00,30.29,30.3,30.25,30.27,53593.0,25.2564,25.2647,25.2231,25.2397,53593.0
2018-03-28 13:30:00,30.27,30.29,30.23,30.25,66842.0,25.2397,25.2564,25.2064,25.2231,66842.0
2018-03-28 13:35:00,30.26,30.28,30.2,30.21,50938.0,25.2314,25.2481,25.1814,25.1897,50938.0
2018-03-28 13:40:00,30.21,30.21,30.12,30.12,32167.0,25.1897,25.1897,25.1147,25.1147,32167.0
2018-03-28 13:45:00,30.12,30.18,30.11,30.15,34298.0,25.1147,25.1647,25.1063,25.1397,34298.0
2018-03-28 13:50:00,30.15,30.16,30.1,30.13,35826.0,25.1397,25.148,25.098,25.123,35826.0
2018-03-28 13:55:00,30.13,30.17,30.11,30.17,63788.0,25.123,25.1563,25.1063,25.1563,63788.0
2018-03-28 14:00:00,30.17,30.19,30.09,30.13,61633.0,25.1563,25.173,25.0896,25.123,61633.0
2018-03-28 14:05:00,30.13,30.15,30.11,30.13,33156.0,25.123,25.1397,25.1063,25.123,33156.0
2018-03-28 14:10:00,30.13,30.15,30.11,30.14,30196.0,25.123,25.1397,25.1063,25.1313,30196.0
2018-03-28 14:15:00,30.15,30.22,30.14,30.2,42096.0,25.1397,25.198,25.1313,25.1814,42096.0
2018-03-28 14:20:00,30.2,30.24,30.15,30.17,75172.0,25.1814,25.2147,25.1397,25.1563,75172.0
2018-03-28 14:25:00,30.17,30.24,30.17,30.19,71087.0,25.1563,25.2147,25.1563,25.173,71087.0
2018-03-28 14:30:00,30.18,30.2,30.17,30.2,48022.0,25.1647,25.1814,25.1563,25.1814,48022.0
2018-03-28 14:35:00,30.2,30.21,30.16,30.19,45752.0,25.1814,25.1897,25.148,25.173,45752.0
2018-03-28 14:40:00,30.19,30.24,30.18,30.2,41941.0,25.173,25.2147,25.1647,25.1814,41941.0
2018-03-28 14:45:00,30.19,30.24,30.17,30.24,36416.0,25.173,25.2147,25.1563,25.2147,36416.0
2018-03-28 14:50:00,30.25,30.29,30.23,30.26,25144.0,25.2231,25.2564,25.2064,25.2314,25144.0
2018-03-28 14:55:00,30.26,30.27,30.22,30.23,41618.0,25.2314,25.2397,25.198,25.2064,41618.0
2018-03-28 15:00:00,30.22,30.23,30.12,30.13,262099.0,25.198,25.2064,25.1147,25.123,262099.0
2018-03-28 15:05:00,30.13,30.14,30.07,30.08,51532.0,25.123,25.1313,25.073,25.0813,51532.0
2018-03-28 15:10:00,30.08,30.15,30.07,30.14,56614.0,25.0813,25.1397,25.073,25.1313,56614.0
2018-03-28 15:15:00,30.14,30.15,30.1,30.13,54828.0,25.1313,25.1397,25.098,25.123,54828.0
2018-03-28 15:20:00,30.13,30.18,30.09,30.18,68493.0,25.123,25.1647,25.0896,25.1647,68493.0
2018-03-28 15:25:00,30.17,30.21,30.14,30.21,55518.0,25.1563,25.1897,25.1313,25.1897,55518.0
2018-03-28 15:30:00,30.2,30.21,30.12,30.12,81720.0,25.1814,25.1897,25.1147,25.1147,81720.0
2018-03-28 15:35:00,30.13,30.24,30.13,30.24,65392.0,25.123,25.2147,25.123,25.2147,65392.0
2018-03-28 15:40:00,30.23,30.25,30.21,30.22,87149.0,25.2064,25.2231,25.1897,25.198,87149.0
2018-03-28 15:45:00,30.22,30.26,30.22,30.26,138196.0,25.198,25.2314,25.198,25.2314,138196.0
2018-03-28 15:50:00,30.26,30.28,30.24,30.25,128363.0,25.2314,25.2481,25.2147,25.2231,128363.0
2018-03-28 15:55:00,30.26,30.31,30.23,30.26,429293.0,25.2314,25.2731,25.2064,25.2314,429293.0
2018-03-29 09:30:00,30.46,30.56,30.46,30.52,81272.0,25.3982,25.4815,25.3982,25.4482,81272.0
2018-03-29 09:35:00,30.51,30.52,30.4,30.49,41183.0,25.4398,25.4482,25.3481,25.4232,41183.0
2018-03-29 09:40:00,30.49,30.52,30.46,30.51,42214.0,25.4232,25.4482,25.3982,25.4398,42214.0
2018-03-29 09:45:00,30.52,30.52,30.46,30.46,54838.0,25.4482,25.4482,25.3982,25.3982,54838.0
2018-03-29 09:50:00,30.46,30.49,30.43,30.49,50604.0,25.3982,25.4232,25.3731,25.4232,50604.0
2018-03-29 09:55:00,30.49,30.58,30.49,30.58,107430.0,25.4232,25.4982,25.4232,25.4982,107430.0
2018-03-29 10:00:00,30.58,30.61,30.55,30.57,77063.0,25.4982,25.5232,25.4732,25.4899,77063.0
2018-03-29 10:05:00,30.57,30.57,30.47,30.48,65467.0,25.4899,25.4899,25.4065,25.4148,65467.0
2018-03-29 10:10:00,30.48,30.57,30.47,30.57,67893.0,25.4148,25.4899,25.4065,25.4899,67893.0
2018-03-29 10:15:00,30.56,30.65,30.55,30.65,35248.0,25.4815,25.5566,25.4732,25.5566,35248.0
2018-03-29 10:20:00,30.65,30.72,30.65,30.72,42143.0,25.5566,25.6149,25.5566,25.6149,42143.0
2018-03-29 10:25:00,30.72,30.78,30.72,30.77,27414.0,25.6149,25.665,25.6149,25.6566,27414.0
2018-03-29 10:30:00,30.78,30.79,30.71,30.73,45092.0,25.665,25.6733,25.6066,25.6233,45092.0
2018-03-29 10:35:00,30.73,30.79,30.72,30.75,26442.0,25.6233,25.6733,25.6149,25.64,26442.0
2018-03-29 10:40:00,30.76,30.76,30.65,30.7,53721.0,25.6483,25.6483,25.5566,25.5983,53721.0
2018-03-29 10:45:00,30.7,30.71,30.65,30.69,33660.0,25.5983,25.6066,25.5566,25.5899,33660.0
2018-03-29 10:50:00,30.69,30.78,30.68,30.78,26879.0,25.5899,25.665,25.5816,25.665,26879.0
2018-03-29 10:55:00,30.78,30.79,30.73,30.78,38182.0,25.665,25.6733,25.6233,25.665,38182.0
2018-03-29 11:00:00,30.78,30.85,30.77,30.84,30268.0,25.665,25.7233,25.6566,25.715,30268.0
2018-03-29 11:05:00,30.85,30.85,30.79,30.8,59289.0,25.7233,25.7233,25.6733,25.6817,59289.0
2018-03-29 11:10:00,30.79,30.83,30.78,30.8,46079.0,25.6733,25.7067,25.665,25.6817,46079.0
2018-03-29 11:15:00,30.8,30.82,30.74,30.75,53368.0,25.6817,25.6983,25.6316,25.64,53368.0
2018-03-29 11:20:00,30.75,30.78,30.68,30.71,58435.0,25.64,25.665,25.5816,25.6066,58435.0
2018-03-29 11:25:00,30.71,30.75,30.7,30.71,20398.0,25.6066,25.64,25.5983,25.6066,20398.0
2018-03-29 11:30:00,30.72,30.72,30.67,30.69,13072.0,25.6149,25.6149,25.5733,25.5899,13072.0
2018-03-29 11:35:00,30.7,30.74,30.68,30.7,39861.0,25.5983,25.6316,25.5816,25.5983,39861.0
2018-03-29 11:40:00,30.69,30.75,30.69,30.71,82229.0,25.5899,25.64,25.5899,25.6066,82229.0
2018-03-29 11:45:00,30.71,30.73,30.65,30.65,43429.0,25.6066,25.6233,25.5566,25.5566,43429.0
2018-03-29 11:50:00,30.66,30.67,30.63,30.64,45245.0,25.5649,25.5733,25.5399,25.5482,45245.0
2018-03-29 11:55:00,30.64,30.64,30.58,30.6,68733.0,25.5482,25.5482,25.4982,25.5149,68733.0
2018-03-29 12:00:00,30.6,30.6,30.55,30.55,39864.0,25.5149,25.5149,25.4732,25.4732,39864.0
2018-03-29 12:05:00,30.55,30.6,30.53,30.54,24702.0,25.4732,25.5149,25.4565,25.4649,24702.0
2018-03-29 12:10:00,30.55,30.62,30.54,30.61,46844.0,25.4732,25.5316,25.4649,25.5232,46844.0
2018-03-29 12:15:00,30.61,30.64,30.59,30.63,66205.0,25.5232,25.5482,25.5066,25.5399,66205.0
2018-03-29 12:20:00,30.63,30.66,30.61,30.64,45467.0,25.5399,25.5649,25.5232,25.5482,45467.0
2018-03-29 12:25:00,30.64,30.68,30.63,30.65,30127.0,25.5482,25.5816,25.5399,25.5566,30127.0
2018-03-29 12:30:00,30.66,30.67,30.61,30.62,21955.0,25.5649,25.5733,25.5232,25.5316,21955.0
2018-03-29 12:35:00,30.62,30.66,30.61,30.66,38656.0,25.5316,25.5649,25.5232,25.5649,38656.0
2018-03-29 12:40:00,30.65,30.7,30.65,30.69,18466.0,25.5566,25.5983,25.5566,25.5899,18466.0
2018-03-29 12:45:00,30.69,30.69,30.66,30.67,21724.0,25.5899,25.5899,25.5649,25.5733,21724.0
2018-03-29 12:50:00,30.67,30.69,30.65,30.69,23000.0,25.5733,25.5899,25.5566,25.5899,23000.0
2018-03-29 12:55:00,30.69,30.7,30.63,30.65,33509.0,25.5899,25.5983,25.5399,25.5566,33509.0
2018-03-29 13:00:00,30.65,30.66,30.63,30.65,24235.0,25.5566,25.5649,25.5399,25.5566,24235.0
2018-03-29 13:05:00,30.65,30.65,30.58,30.62,32074.0,25.5566,25.5566,25.4982,25.5316,32074.0
2018-03-29 13:10:00,30.62,30.64,30.59,30.6,36159.0,25.5316,25.5482,25.5066,25.5149,36159.0
2018-03-29 13:15:00,30.6,30.62,30.58,30.59,41071.0,25.5149,25.5316,25.4982,25.5066,41071.0
2018-03-29 13:20:00,30.59,30.68,30.59,30.67,60859.0,25.5066,25.5816,25.5066,25.5733,60859.0
2018-03-29 13:25:00,30.66,30.68,30.61,30.62,39237.0,25.5649,25.5816,25.5232,25.5316,39237.0
2018-03-29 13:30:00,30.62,30.62,30.59,30.61,24722.0,25.5316,25.5316,25.5066,25.5232,24722.0
2018-03-29 13:35:00,30.61,30.64,30.58,30.59,50315.0,25.5232,25.5482,25.4982,25.5066,50315.0
2018-03-29 13:40:00,30.58,30.59,30.56,30.57,25947.0,25.4982,25.5066,25.4815,25.4899,25947.0
2018-03-29 13:45:00,30.57,30.58,30.53,30.55,46391.0,25.4899,25.4982,25.4565,25.4732,46391.0
2018-03-29 13:50:00,30.56,30.6,30.55,30.59,31606.0,25.4815,25.5149,25.4732,25.5066,31606.0
2018-03-29 13:55:00,30.59,30.6,30.53,30.54,31019.0,25.5066,25.5149,25.4565,25.4649,31019.0
2018-03-29 14:00:00,30.54,30.56,30.48,30.49,34716.0,25.4649,25.4815,25.4148,25.4232,34716.0
2018-03-29 14:05:00,30.5,30.53,30.48,30.52,27155.0,25.4315,25.4565,25.4148,25.4482,27155.0
2018-03-29 14:10:00,30.53,30.56,30.5,30.5,44694.0,25.4565,25.4815,25.4315,25.4315,44694.0
2018-03-29 14:15:00,30.51,30.54,30.5,30.54,39807.0,25.4398,25.4649,25.4315,25.4649,39807.0
2018-03-29 14:20:00,30.55,30.56,30.5,30.51,31255.0,25.4732,25.4815,25.4315,25.4398,31255.0
2018-03-29 14:25:00,30.51,30.58,30.5,30.58,37199.0,25.4398,25.4982,25.4315,25.4982,37199.0
2018-03-29 14:30:00,30.58,30.59,30.55,30.55,38279.0,25.4982,25.5066,25.4732,25.4732,38279.0
2018-03-29 14:35:00,30.56,30.6,30.56,30.59,24835.0,25.4815,25.5149,25.4815,25.5066,24835.0
2018-03-29 14:40:00,30.59,30.63,30.57,30.6,33647.0,25.5066,25.5399,25.4899,25.5149,33647.0
2018-03-29 14:45:00,30.61,30.63,30.58,30.63,35658.0,25.5232,25.5399,25.4982,25.5399,35658.0
2018-03-29 14:50:00,30.61,30.63,30.58,30.59,44604.0,25.5232,25.5399,25.4982,25.5066,44604.0
2018-03-29 14:55:00,30.59,30.62,30.57,30.58,59200.0,25.5066,25.5316,25.4899,25.4982,59200.0
2018-03-29 15:00:00,30.58,30.64,30.57,30.63,46856.0,25.4982,25.5482,25.4899,25.5399,46856.0
2018-03-29 15:05:00,30.63,30.66,30.62,30.64,46814.0,25.5399,25.5649,25.5316,25.5482,46814.0
2018-03-29 15:10:00,30.63,30.67,30.63,30.65,46382.0,25.5399,25.5733,25.5399,25.5566,46382.0
2018-03-29 15:15:00,30.64,30.66,30.6,30.61,39745.0,25.5482,25.5649,25.5149,25.5232,39745.0
2018-03-29 15:20:00,30.6,30.61,30.58,30.59,44572.0,25.5149,25.5232,25.4982,25.5066,44572.0
2018-03-29 15:25:00,30.59,30.61,30.56,30.6,40190.0,25.5066,25.5232,25.4815,25.5149,40190.0
2018-03-29 15:30:00,30.6,30.6,30.52,30.53,75565.0,25.5149,25.5149,25.4482,25.4565,75565.0
2018-03-29 15:35:00,30.53,30.54,30.48,30.52,133987.0,25.4565,25.4649,25.4148,25.4482,133987.0
2018-03-29 15:40:00,30.52,30.53,30.49,30.49,80887.0,25.4482,25.4565,25.4232,25.4232,80887.0
2018-03-29 15:45:00,30.5,30.65,30.5,30.65,106976.0,25.4315,25.5566,25.4315,25.5566,106976.0
2018-03-29 15:50:00,30.65,30.65,30.58,30.6,143340.0,25.5566,25.5566,25.4982,25.5149,143340.0
2018-03-29 15:55:00,30.59,30.6,30.54,30.54,275118.0,25.5066,25.5149,25.4649,25.4649,275118.0
2018-04-02 09:30:00,30.56,30.77,30.56,30.72,64356.0,25.4815,25.6566,25.4815,25.6149,64356.0
2018-04-02 09:35:00,30.73,30.74,30.68,30.74,28299.0,25.6233,25.6316,25.5816,25.6316,28299.0
2018-04-02 09:40:00,30.74,30.74,30.58,30.58,54593.0,25.6316,25.6316,25.4982,25.4982,54593.0
2018-04-02 09:45:00,30.58,30.59,30.49,30.51,39966.0,25.4982,25.5066,25.4232,25.4398,39966.0
2018-04-02 09:50:00,30.52,30.57,30.48,30.57,37279.0,25.4482,25.4899,25.4148,25.4899,37279.0
2018-04-02 09:55:00,30.57,30.64,30.51,30.61,35481.0,25.4899,25.5482,25.4398,25.5232,35481.0
2018-04-02 10:00:00,30.61,30.61,30.48,30.54,39313.0,25.5232,25.5232,25.4148,25.4649,39313.0
2018-04-02 10:05:00,30.54,30.58,30.53,30.57,32008.0,25.4649,25.4982,25.4565,25.4899,32008.0
2018-04-02 10:10:00,30.58,30.59,30.48,30.52,31053.0,25.4982,25.5066,25.4148,25.4482,31053.0
2018-04-02 10:15:00,30.53,30.66,30.52,30.61,141626.0,25.4565,25.5649,25.4482,25.5232,141626.0
2018-04-02 10:20:00,30.62,30.75,30.59,30.74,95335.0,25.5316,25.64,25.5066,25.6316,95335.0
2018-04-02 10:25:00,30.74,30.74,30.67,30.71,46608.0,25.6316,25.6316,25.5733,25.6066,46608.0
2018-04-02 10:30:00,30.71,30.74,30.63,30.72,46114.0,25.6066,25.6316,25.5399,25.6149,46114.0
2018-04-02 10:35:00,30.72,30.76,30.69,30.75,43698.0,25.6149,25.6483,25.5899,25.64,43698.0
2018-04-02 10:40:00,30.75,30.78,30.73,30.76,19855.0,25.64,25.665,25.6233,25.6483,19855.0
2018-04-02 10:45:00,30.76,30.78,30.72,30.75,80993.0,25.6483,25.665,25.6149,25.64,80993.0
2018-04-02 10:50:00,30.75,30.76,30.66,30.67,40779.0,25.64,25.6483,25.5649,25.5733,40779.0
2018-04-02 10:55:00,30.67,30.68,30.53,30.53,26490.0,25.5733,25.5816,25.4565,25.4565,26490.0
2018-04-02 11:00:00,30.52,30.52,30.41,30.43,36944.0,25.4482,25.4482,25.3565,25.3731,36944.0
2018-04-02 11:05:00,30.43,30.44,30.37,30.43,63494.0,25.3731,25.3815,25.3231,25.3731,63494.0
2018-04-02 11:10:00,30.43,30.45,30.37,30.38,51541.0,25.3731,25.3898,25.3231,25.3314,51541.0
2018-04-02 11:15:00,30.38,30.41,30.34,30.4,31193.0,25.3314,25.3565,25.2981,25.3481,31193.0
2018-04-02 11:20:00,30.4,30.43,30.33,30.4,36154.0,25.3481,25.3731,25.2898,25.3481,36154.0
2018-04-02 11:25:00,30.4,30.43,30.35,30.43,23714.0,25.3481,25.3731,25.3064,25.3731,23714.0
2018-04-02 11:30:00,30.44,30.56,30.38,30.56,107866.0,25.3815,25.4815,25.3314,25.4815,107866.0
2018-04-02 11:35:00,30.57,30.57,30.42,30.45,100296.0,25.4899,25.4899,25.3648,25.3898,100296.0
2018-04-02 11:40:00,30.44,30.44,30.34,30.34,69422.0,25.3815,25.3815,25.2981,25.2981,69422.0
2018-04-02 11:45:00,30.34,30.42,30.33,30.37,73661.0,25.2981,25.3648,25.2898,25.3231,73661.0
2018-04-02 11:50:00,30.36,30.37,30.24,30.28,61337.0,25.3148,25.3231,25.2147,25.2481,61337.0
2018-04-02 11:55:00,30.28,30.29,30.25,30.26,27745.0,25.2481,25.2564,25.2231,25.2314,27745.0
2018-04-02 12:00:00,30.26,30.32,30.21,30.29,82524.0,25.2314,25.2814,25.1897,25.2564,82524.0
2018-04-02 12:05:00,30.3,30.3,30.19,30.2,71000.0,25.2647,25.2647,25.173,25.1814,71000.0
2018-04-02 12:10:00,30.2,30.27,30.19,30.26,56002.0,25.1814,25.2397,25.173,25.2314,56002.0
2018-04-02 12:15:00,30.26,30.31,30.23,30.24,46501.0,25.2314,25.2731,25.2064,25.2147,46501.0
2018-04-02 12:20:00,30.23,30.23,30.16,30.16,25912.0,25.2064,25.2064,25.148,25.148,25912.0
2018-04-02 12:25:00,30.16,30.22,30.15,30.2,35166.0,25.148,25.198,25.1397,25.1814,35166.0
2018-04-02 12:30:00,30.2,30.29,30.19,30.25,43111.0,25.1814,25.2564,25.173,25.2231,43111.0
2018-04-02 12:35:00,30.25,30.29,30.25,30.26,43013.0,25.2231,25.2564,25.2231,25.2314,43013.0
2018-04-02 12:40:00,30.26,30.31,30.23,30.3,59729.0,25.2314,25.2731,25.2064,25.2647,59729.0
2018-04-02 12:45:00,30.29,30.33,30.29,30.3,38567.0,25.2564,25.2898,25.2564,25.2647,38567.0
2018-04-02 12:50:00,30.3,30.3,30.24,30.24,25849.0,25.2647,25.2647,25.2147,25.2147,25849.0
2018-04-02 12:55:00,30.25,30.28,30.22,30.28,37180.0,25.2231,25.2481,25.198,25.2481,37180.0
2018-04-02 13:00:00,30.28,30.3,30.23,30.23,47518.0,25.2481,25.2647,25.2064,25.2064,47518.0
2018-04-02 13:05:00,30.23,30.25,30.22,30.22,27873.0,25.2064,25.2231,25.198,25.198,27873.0
2018-04-02 13:10:00,30.23,30.23,30.18,30.19,30478.0,25.2064,25.2064,25.1647,25.173,30478.0
2018-04-02 13:15:00,30.19,30.26,30.18,30.23,62973.0,25.173,25.2314,25.1647,25.2064,62973.0
2018-04-02 13:20:00,30.23,30.23,30.1,30.1,38137.0,25.2064,25.2064,25.098,25.098,38137.0
2018-04-02 13:25:00,30.1,30.12,30.07,30.07,36631.0,25.098,25.1147,25.073,25.073,36631.0
2018-04-02 13:30:00,30.08,30.13,30.06,30.13,38025.0,25.0813,25.123,25.0646,25.123,38025.0
2018-04-02 13:35:00,30.13,30.15,30.07,30.09,43268.0,25.123,25.1397,25.073,25.0896,43268.0
2018-04-02 13:40:00,30.1,30.13,30.04,30.06,66701.0,25.098,25.123,25.0479,25.0646,66701.0
2018-04-02 13:45:00,30.05,30.09,30.01,30.01,30046.0,25.0563,25.0896,25.0229,25.0229,30046.0
2018-04-02 13:50:00,30.01,30.03,29.98,29.99,220257.0,25.0229,25.0396,24.9979,25.0063,220257.0
2018-04-02 13:55:00,29.99,30.02,29.97,30.01,81568.0,25.0063,25.0313,24.9896,25.0229,81568.0
2018-04-02 14:00:00,30.0,30.05,29.99,30.01,115949.0,25.0146,25.0563,25.0063,25.0229,115949.0
2018-04-02 14:05:00,30.01,30.03,29.99,30.01,107416.0,25.0229,25.0396,25.0063,25.0229,107416.0
2018-04-02 14:10:00,30.01,30.07,30.0,30.06,43512.0,25.0229,25.073,25.0146,25.0646,43512.0
2018-04-02 14:15:00,30.06,30.12,30.06,30.1,40085.0,25.0646,25.1147,25.0646,25.098,40085.0
2018-04-02 14:20:00,30.1,30.17,30.09,30.12,72923.0,25.098,25.1563,25.0896,25.1147,72923.0
2018-04-02 14:25:00,30.13,30.15,30.06,30.09,57769.0,25.123,25.1397,25.0646,25.0896,57769.0
2018-04-02 14:30:00,30.09,30.11,30.05,30.05,50842.0,25.0896,25.1063,25.0563,25.0563,50842.0
2018-04-02 14:35:00,30.05,30.13,30.04,30.12,80761.0,25.0563,25.123,25.0479,25.1147,80761.0
2018-04-02 14:40:00,30.12,30.13,30.09,30.11,78413.0,25.1147,25.123,25.0896,25.1063,78413.0
2018-04-02 14:45:00,30.1,30.15,30.06,30.13,36122.0,25.098,25.1397,25.0646,25.123,36122.0
2018-04-02 14:50:00,30.13,30.23,30.13,30.21,36008.0,25.123,25.2064,25.123,25.1897,36008.0
2018-04-02 14:55:00,30.21,30.21,30.14,30.18,33358.0,25.1897,25.1897,25.1313,25.1647,33358.0
2018-04-02 15:00:00,30.18,30.2,30.14,30.15,44458.0,25.1647,25.1814,25.1313,25.1397,44458.0
2018-04-02 15:05:00,30.14,30.15,30.07,30.11,32283.0,25.1313,25.1397,25.073,25.1063,32283.0
2018-04-02 15:10:00,30.11,30.17,30.07,30.16,41810.0,25.1063,25.1563,25.073,25.148,41810.0
2018-04-02 15:15:00,30.16,30.18,30.13,30.18,34280.0,25.148,25.1647,25.123,25.1647,34280.0
2018-04-02 15:20:00,30.18,30.21,30.1,30.11,87062.0,25.1647,25.1897,25.098,25.1063,87062.0
2018-04-02 15:25:00,30.1,30.13,30.07,30.13,32793.0,25.098,25.123,25.073,25.123,32793.0
2018-04-02 15:30:00,30.13,30.15,30.09,30.1,55913.0,25.123,25.1397,25.0896,25.098,55913.0
2018-04-02 15:35:00,30.1,30.15,30.09,30.13,218951.0,25.098,25.1397,25.0896,25.123,218951.0
2018-04-02 15:40:00,30.13,30.16,30.12,30.16,76012.0,25.123,25.148,25.1147,25.148,76012.0
2018-04-02 15:45:00,30.16,30.3,30.16,30.29,110148.0,25.148,25.2647,25.148,25.2564,110148.0
2018-04-02 15:50:00,30.3,30.37,30.27,30.35,192335.0,25.2647,25.3231,25.2397,25.3064,192335.0
2018-04-02 15:55:00,30.35,30.35,30.27,30.32,334593.0,25.3064,25.3064,25.2397,25.2814,334593.0
2018-04-03 09:30:00,30.41,30.41,30.25,30.31,43517.0,25.3565,25.3565,25.2231,25.2731,43517.0
2018-04-03 09:35:00,30.32,30.32,30.22,30.24,38410.0,25.2814,25.2814,25.198,25.2147,38410.0
2018-04-03 09:40:00,30.25,30.33,30.25,30.32,32289.0,25.2231,25.2898,25.2231,25.2814,32289.0
2018-04-03 09:45:00,30.31,30.39,30.26,30.37,31877.0,25.2731,25.3398,25.2314,25.3231,31877.0
2018-04-03 09:50:00,30.38,30.38,30.28,30.3,28315.0,25.3314,25.3314,25.2481,25.2647,28315.0
2018-04-03 09:55:00,30.3,30.31,30.24,30.26,37056.0,25.2647,25.2731,25.2147,25.2314,37056.0
2018-04-03 10:00:00,30.25,30.26,30.22,30.25,45225.0,25.2231,25.2314,25.198,25.2231,45225.0
2018-04-03 10:05:00,30.26,30.26,30.18,30.2,41570.0,25.2314,25.2314,25.1647,25.1814,41570.0
2018-04-03 10:10:00,30.2,30.21,30.1,30.1,40106.0,25.1814,25.1897,25.098,25.098,40106.0
2018-04-03 10:15:00,30.1,30.12,29.99,30.0,46183.0,25.098,25.1147,25.0063,25.0146,46183.0
2018-04-03 10:20:00,29.99,30.05,29.98,30.02,130571.0,25.0063,25.0563,24.9979,25.0313,130571.0
2018-04-03 10:25:00,30.02,30.07,29.99,30.04,93684.0,25.0313,25.073,25.0063,25.0479,93684.0
2018-04-03 10:30:00,30.04,30.12,30.04,30.11,67144.0,25.0479,25.1147,25.0479,25.1063,67144.0
2018-04-03 10:35:00,30.11,30.17,30.08,30.17,79379.0,25.1063,25.1563,25.0813,25.1563,79379.0
2018-04-03 10:40:00,30.17,30.19,30.12,30.12,50377.0,25.1563,25.173,25.1147,25.1147,50377.0
2018-04-03 10:45:00,30.11,30.2,30.1,30.16,48010.0,25.1063,25.1814,25.098,25.148,48010.0
2018-04-03 10:50:00,30.16,30.2,30.11,30.14,63523.0,25.148,25.1814,25.1063,25.1313,63523.0
2018-04-03 10:55:00,30.15,30.26,30.14,30.25,70287.0,25.1397,25.2314,25.1313,25.2231,70287.0
2018-04-03 11:00:00,30.25,30.33,30.24,30.33,32684.0,25.2231,25.2898,25.2147,25.2898,32684.0
2018-04-03 11:05:00,30.32,30.33,30.27,30.29,53454.0,25.2814,25.2898,25.2397,25.2564,53454.0
2018-04-03 11:10:00,30.3,30.32,30.24,30.28,53637.0,25.2647,25.2814,25.2147,25.2481,53637.0
2018-04-03 11:15:00,30.27,30.34,30.26,30.34,34134.0,25.2397,25.2981,25.2314,25.2981,34134.0
2018-04-03 11:20:00,30.34,30.35,30.32,30.33,34538.0,25.2981,25.3064,25.2814,25.2898,34538.0
2018-04-03 11:25:00,30.33,30.45,30.33,30.42,32757.0,25.2898,25.3898,25.2898,25.3648,32757.0
2018-04-03 11:30:00,30.42,30.42,30.33,30.35,43532.0,25.3648,25.3648,25.2898,25.3064,43532.0
2018-04-03 11:35:00,30.35,30.36,30.31,30.32,24561.0,25.3064,25.3148,25.2731,25.2814,24561.0
2018-04-03 11:40:00,30.33,30.37,30.32,30.34,43838.0,25.2898,25.3231,25.2814,25.2981,43838.0
2018-04-03 11:45:00,30.34,30.41,30.32,30.33,35852.0,25.2981,25.3565,25.2814,25.2898,35852.0
2018-04-03 11:50:00,30.32,30.33,30.28,30.33,30323.0,25.2814,25.2898,25.2481,25.2898,30323.0
2018-04-03 11:55:00,30.33,30.35,30.32,30.32,27161.0,25.2898,25.3064,25.2814,25.2814,27161.0
2018-04-03 12:00:00,30.32,30.36,30.3,30.35,33580.0,25.2814,25.3148,25.2647,25.3064,33580.0
2018-04-03 12:05:00,30.36,30.42,30.35,30.38,20832.0,25.3148,25.3648,25.3064,25.3314,20832.0
2018-04-03 12:10:00,30.37,30.41,30.34,30.36,62339.0,25.3231,25.3565,25.2981,25.3148,62339.0
2018-04-03 12:15:00,30.36,30.38,30.33,30.34,36797.0,25.3148,25.3314,25.2898,25.2981,36797.0
2018-04-03 12:20:00,30.35,30.4,30.29,30.31,46127.0,25.3064,25.3481,25.2564,25.2731,46127.0
2018-04-03 12:25:00,30.31,30.35,30.28,30.31,37522.0,25.2731,25.3064,25.2481,25.2731,37522.0
2018-04-03 12:30:00,30.31,30.33,30.3,30.32,22165.0,25.2731,25.2898,25.2647,25.2814,22165.0
2018-04-03 12:35:00,30.32,30.34,30.28,30.32,40695.0,25.2814,25.2981,25.2481,25.2814,40695.0
2018-04-03 12:40:00,30.33,30.39,30.31,30.36,31659.0,25.2898,25.3398,25.2731,25.3148,31659.0
2018-04-03 12:45:00,30.36,30.36,30.3,30.33,24333.0,25.3148,25.3148,25.2647,25.2898,24333.0
2018-04-03 12:50:00,30.33,30.35,30.32,30.33,31028.0,25.2898,25.3064,25.2814,25.2898,31028.0
2018-04-03 12:55:00,30.34,30.34,30.28,30.33,29828.0,25.2981,25.2981,25.2481,25.2898,29828.0
2018-04-03 13:00:00,30.33,30.34,30.3,30.33,36002.0,25.2898,25.2981,25.2647,25.2898,36002.0
2018-04-03 13:05:00,30.33,30.41,30.32,30.36,43522.0,25.2898,25.3565,25.2814,25.3148,43522.0
2018-04-03 13:10:00,30.36,30.42,30.35,30.39,33666.0,25.3148,25.3648,25.3064,25.3398,33666.0
2018-04-03 13:15:00,30.38,30.43,30.38,30.43,29984.0,25.3314,25.3731,25.3314,25.3731,29984.0
2018-04-03 13:20:00,30.43,30.47,30.43,30.46,30014.0,25.3731,25.4065,25.3731,25.3982,30014.0
2018-04-03 13:25:00,30.46,30.46,30.4,30.43,44467.0,25.3982,25.3982,25.3481,25.3731,44467.0
2018-04-03 13:30:00,30.43,30.44,30.38,30.38,27954.0,25.3731,25.3815,25.3314,25.3314,27954.0
2018-04-03 13:35:00,30.39,30.39,30.35,30.36,20063.0,25.3398,25.3398,25.3064,25.3148,20063.0
2018-04-03 13:40:00,30.35,30.39,30.34,30.38,24522.0,25.3064,25.3398,25.2981,25.3314,24522.0
2018-04-03 13:45:00,30.37,30.39,30.3,30.3,38572.0,25.3231,25.3398,25.2647,25.2647,38572.0
2018-04-03 13:50:00,30.3,30.35,30.3,30.34,25420.0,25.2647,25.3064,25.2647,25.2981,25420.0
2018-04-03 13:55:00,30.33,30.35,30.31,30.32,48167.0,25.2898,25.3064,25.2731,25.2814,48167.0
2018-04-03 14:00:00,30.31,30.35,30.3,30.33,47868.0,25.2731,25.3064,25.2647,25.2898,47868.0
2018-04-03 14:05:00,30.34,30.39,30.33,30.39,23497.0,25.2981,25.3398,25.2898,25.3398,23497.0
2018-04-03 14:10:00,30.39,30.39,30.32,30.33,35407.0,25.3398,25.3398,25.2814,25.2898,35407.0
2018-04-03 14:15:00,30.34,30.37,30.31,30.36,74473.0,25.2981,25.3231,25.2731,25.3148,74473.0
2018-04-03 14:20:00,30.36,30.44,30.35,30.42,70979.0,25.3148,25.3815,25.3064,25.3648,70979.0
2018-04-03 14:25:00,30.42,30.43,30.37,30.41,36724.0,25.3648,25.3731,25.3231,25.3565,36724.0
2018-04-03 14:30:00,30.4,30.42,30.35,30.37,36928.0,25.3481,25.3648,25.3064,25.3231,36928.0
2018-04-03 14:35:00,30.36,30.38,30.35,30.36,30633.0,25.3148,25.3314,25.3064,25.3148,30633.0
2018-04-03 14:40:00,30.37,30.37,30.31,30.31,26742.0,25.3231,25.3231,25.2731,25.2731,26742.0
2018-04-03 14:45:00,30.31,30.44,30.31,30.44,73137.0,25.2731,25.3815,25.2731,25.3815,73137.0
2018-04-03 14:50:00,30.44,30.46,30.4,30.46,22476.0,25.3815,25.3982,25.3481,25.3982,22476.0
2018-04-03 14:55:00,30.46,30.53,30.45,30.49,26714.0,25.3982,25.4565,25.3898,25.4232,26714.0
2018-04-03 15:00:00,30.48,30.51,30.47,30.5,57032.0,25.4148,25.4398,25.4065,25.4315,57032.0
2018-04-03 15:05:00,30.5,30.62,30.49,30.6,96133.0,25.4315,25.5316,25.4232,25.5149,96133.0
2018-04-03 15:10:00,30.6,30.63,30.52,30.54,93466.0,25.5149,25.5399,25.4482,25.4649,93466.0
2018-04-03 15:15:00,30.53,30.54,30.49,30.54,49679.0,25.4565,25.4649,25.4232,25.4649,49679.0
2018-04-03 15:20:00,30.54,30.57,30.51,30.54,50950.0,25.4649,25.4899,25.4398,25.4649,50950.0
2018-04-03 15:25:00,30.54,30.61,30.53,30.61,116149.0,25.4649,25.5232,25.4565,25.5232,116149.0
2018-04-03 15:30:00,30.6,30.61,30.47,30.48,93419.0,25.5149,25.5232,25.4065,25.4148,93419.0
2018-04-03 15:35:00,30.48,30.49,30.39,30.44,102869.0,25.4148,25.4232,25.3398,25.3815,102869.0
2018-04-03 15:40:00,30.44,30.46,30.41,30.44,88428.0,25.3815,25.3982,25.3565,25.3815,88428.0
2018-04-03 15:45:00,30.43,30.48,30.39,30.42,119122.0,25.3731,25.4148,25.3398,25.3648,119122.0
2018-04-03 15:50:00,30.41,30.46,30.41,30.43,127847.0,25.3565,25.3982,25.3565,25.3731,127847.0
2018-04-03 15:55:00,30.43,30.5,30.43,30.47,203971.0,25.3731,25.4315,25.3731,25.4065,203971.0
2018-04-04 09:30:00,30.29,30.34,30.11,30.32,74602.0,25.2564,25.2981,25.1063,25.2814,74602.0
2018-04-04 09:35:00,30.32,30.36,30.22,30.23,35635.0,25.2814,25.3148,25.198,25.2064,35635.0
2018-04-04 09:40:00,30.23,30.26,30.17,30.18,47486.0,25.2064,25.2314,25.1563,25.1647,47486.0
2018-04-04 09:45:00,30.19,30.19,30.09,30.12,43495.0,25.173,25.173,25.0896,25.1147,43495.0
2018-04-04 09:50:00,30.11,30.16,30.07,30.16,55525.0,25.1063,25.148,25.073,25.148,55525.0
2018-04-04 09:55:00,30.17,30.22,30.14,30.21,69497.0,25.1563,25.198,25.1313,25.1897,69497.0
2018-04-04 10:00:00,30.21,30.22,30.08,30.13,30094.0,25.1897,25.198,25.0813,25.123,30094.0
2018-04-04 10:05:00,30.13,30.2,30.11,30.13,62500.0,25.123,25.1814,25.1063,25.123,62500.0
2018-04-04 10:10:00,30.13,30.29,30.13,30.21,53137.0,25.123,25.2564,25.123,25.1897,53137.0
2018-04-04 10:15:00,30.21,30.26,30.2,30.25,36083.0,25.1897,25.2314,25.1814,25.2231,36083.0
2018-04-04 10:20:00,30.25,30.3,30.24,30.26,41414.0,25.2231,25.2647,25.2147,25.2314,41414.0
2018-04-04 10:25:00,30.27,30.28,30.23,30.25,31444.0,25.2397,25.2481,25.2064,25.2231,31444.0
2018-04-04 10:30:00,30.25,30.26,30.11,30.11,43258.0,25.2231,25.2314,25.1063,25.1063,43258.0
2018-04-04 10:35:00,30.12,30.12,30.02,30.03,62302.0,25.1147,25.1147,25.0313,25.0396,62302.0
2018-04-04 10:40:00,30.02,30.05,30.0,30.0,36753.0,25.0313,25.0563,25.0146,25.0146,36753.0
2018-04-04 10:45:00,30.0,30.02,29.99,30.0,88073.0,25.0146,25.0313,25.0063,25.0146,88073.0
2018-04-04 10:50:00,30.0,30.1,29.99,30.09,96043.0,25.0146,25.098,25.0063,25.0896,96043.0
2018-04-04 10:55:00,30.1,30.19,30.1,30.16,32814.0,25.098,25.173,25.098,25.148,32814.0
2018-04-04 11:00:00,30.15,30.16,30.0,30.03,103367.0,25.1397,25.148,25.0146,25.0396,103367.0
2018-04-04 11:05:00,30.03,30.12,30.03,30.1,38049.0,25.0396,25.1147,25.0396,25.098,38049.0
2018-04-04 11:10:00,30.11,30.13,30.05,30.05,35555.0,25.1063,25.123,25.0563,25.0563,35555.0
2018-04-04 11:15:00,30.05,30.08,30.04,30.07,24512.0,25.0563,25.0813,25.0479,25.073,24512.0
2018-04-04 11:20:00,30.06,30.15,30.05,30.14,32784.0,25.0646,25.1397,25.0563,25.1313,32784.0
2018-04-04 11:25:00,30.14,30.17,30.04,30.05,60890.0,25.1313,25.1563,25.0479,25.0563,60890.0
2018-04-04 11:30:00,30.05,30.1,30.04,30.09,101194.0,25.0563,25.098,25.0479,25.0896,101194.0
2018-04-04 11:35:00,30.09,30.15,30.09,30.15,37523.0,25.0896,25.1397,25.0896,25.1397,37523.0
2018-04-04 11:40:00,30.15,30.15,30.07,30.08,26648.0,25.1397,25.1397,25.073,25.0813,26648.0
2018-04-04 11:45:00,30.08,30.1,30.06,30.06,72225.0,25.0813,25.098,25.0646,25.0646,72225.0
2018-04-04 11:50:00,30.05,30.09,30.04,30.09,32906.0,25.0563,25.0896,25.0479,25.0896,32906.0
2018-04-04 11:55:00,30.09,30.12,30.06,30.08,23208.0,25.0896,25.1147,25.0646,25.0813,23208.0
2018-04-04 12:00:00,30.09,30.09,30.04,30.04,31235.0,25.0896,25.0896,25.0479,25.0479,31235.0
2018-04-04 12:05:00,30.04,30.08,30.02,30.08,38820.0,25.0479,25.0813,25.0313,25.0813,38820.0
2018-04-04 12:10:00,30.07,30.09,30.04,30.05,41163.0,25.073,25.0896,25.0479,25.0563,41163.0
2018-04-04 12:15:00,30.05,30.05,29.99,30.0,63854.0,25.0563,25.0563,25.0063,25.0146,63854.0
2018-04-04 12:20:00,30.0,30.04,29.99,30.01,40472.0,25.0146,25.0479,25.0063,25.0229,40472.0
2018-04-04 12:25:00,30.01,30.03,29.99,30.0,24033.0,25.0229,25.0396,25.0063,25.0146,24033.0
2018-04-04 12:30:00,30.0,30.01,29.99,30.0,70889.0,25.0146,25.0229,25.0063,25.0146,70889.0
2018-04-04 12:35:00,30.0,30.03,29.96,29.97,100233.0,25.0146,25.0396,24.9812,24.9896,100233.0
2018-04-04 12:40:00,29.96,29.97,29.86,29.89,47076.0,24.9812,24.9896,24.8979,24.9229,47076.0
2018-04-04 12:45:00,29.89,30.03,29.88,30.01,123638.0,24.9229,25.0396,24.9145,25.0229,123638.0
2018-04-04 12:50:00,30.0,30.04,29.99,30.04,57642.0,25.0146,25.0479,25.0063,25.0479,57642.0
2018-04-04 12:55:00,30.04,30.04,29.98,30.0,54980.0,25.0479,25.0479,24.9979,25.0146,54980.0
2018-04-04 13:00:00,30.0,30.0,29.89,29.9,50318.0,25.0146,25.0146,24.9229,24.9312,50318.0
2018-04-04 13:05:00,29.91,29.91,29.86,29.86,29617.0,24.9396,24.9396,24.8979,24.8979,29617.0
2018-04-04 13:10:00,29.86,29.89,29.85,29.87,43961.0,24.8979,24.9229,24.8895,24.9062,43961.0
2018-04-04 13:15:00,29.87,29.88,29.85,29.85,27084.0,24.9062,24.9145,24.8895,24.8895,27084.0
2018-04-04 13:20:00,29.85,29.9,29.85,29.86,63635.0,24.8895,24.9312,24.8895,24.8979,63635.0
2018-04-04 13:25:00,29.87,29.9,29.85,29.9,40684.0,24.9062,24.9312,24.8895,24.9312,40684.0
2018-04-04 13:30:00,29.89,29.9,29.85,29.86,28160.0,24.9229,24.9312,24.8895,24.8979,28160.0
2018-04-04 13:35:00,29.86,29.92,29.86,29.91,32575.0,24.8979,24.9479,24.8979,24.9396,32575.0
2018-04-04 13:40:00,29.92,30.01,29.91,30.01,70610.0,24.9479,25.0229,24.9396,25.0229,70610.0
2018-04-04 13:45:00,30.01,30.01,29.87,29.94,87225.0,25.0229,25.0229,24.9062,24.9646,87225.0
2018-04-04 13:50:00,29.93,30.01,29.93,30.0,24305.0,24.9562,25.0229,24.9562,25.0146,24305.0
2018-04-04 13:55:00,30.0,30.03,29.99,30.03,37314.0,25.0146,25.0396,25.0063,25.0396,37314.0
2018-04-04 14:00:00,30.03,30.05,30.0,30.05,26037.0,25.0396,25.0563,25.0146,25.0563,26037.0
2018-04-04 14:05:00,30.06,30.09,30.06,30.08,18740.0,25.0646,25.0896,25.0646,25.0813,18740.0
2018-04-04 14:10:00,30.09,30.12,30.02,30.03,64716.0,25.0896,25.1147,25.0313,25.0396,64716.0
2018-04-04 14:15:00,30.04,30.17,30.03,30.14,40305.0,25.0479,25.1563,25.0396,25.1313,40305.0
2018-04-04 14:20:00,30.14,30.18,30.14,30.18,18882.0,25.1313,25.1647,25.1313,25.1647,18882.0
2018-04-04 14:25:00,30.17,30.18,30.11,30.16,52428.0,25.1563,25.1647,25.1063,25.148,52428.0
2018-04-04 14:30:00,30.16,30.17,30.12,30.14,26882.0,25.148,25.1563,25.1147,25.1313,26882.0
2018-04-04 14:35:00,30.14,30.14,30.08,30.1,36994.0,25.1313,25.1313,25.0813,25.098,36994.0
2018-04-04 14:40:00,30.1,30.18,30.08,30.18,38892.0,25.098,25.1647,25.0813,25.1647,38892.0
2018-04-04 14:45:00,30.18,30.19,30.14,30.16,36399.0,25.1647,25.173,25.1313,25.148,36399.0
2018-04-04 14:50:00,30.16,30.21,30.16,30.18,27265.0,25.148,25.1897,25.148,25.1647,27265.0
2018-04-04 14:55:00,30.19,30.22,30.16,30.21,34185.0,25.173,25.198,25.148,25.1897,34185.0
2018-04-04 15:00:00,30.21,30.3,30.2,30.29,50358.0,25.1897,25.2647,25.1814,25.2564,50358.0
2018-04-04 15:05:00,30.29,30.3,30.25,30.29,26295.0,25.2564,25.2647,25.2231,25.2564,26295.0
2018-04-04 15:10:00,30.3,30.3,30.26,30.27,39110.0,25.2647,25.2647,25.2314,25.2397,39110.0
2018-04-04 15:15:00,30.27,30.28,30.23,30.28,45639.0,25.2397,25.2481,25.2064,25.2481,45639.0
2018-04-04 15:20:00,30.28,30.34,30.27,30.33,53577.0,25.2481,25.2981,25.2397,25.2898,53577.0
2018-04-04 15:25:00,30.34,30.37,30.33,30.36,49816.0,25.2981,25.3231,25.2898,25.3148,49816.0
2018-04-04 15:30:00,30.36,30.42,30.35,30.4,72640.0,25.3148,25.3648,25.3064,25.3481,72640.0
2018-04-04 15:35:00,30.4,30.46,30.39,30.46,64268.0,25.3481,25.3982,25.3398,25.3982,64268.0
2018-04-04 15:40:00,30.46,30.47,30.42,30.42,74181.0,25.3982,25.4065,25.3648,25.3648,74181.0
2018-04-04 15:45:00,30.43,30.44,30.37,30.37,128568.0,25.3731,25.3815,25.3231,25.3231,128568.0
2018-04-04 15:50:00,30.38,30.4,30.37,30.39,94131.0,25.3314,25.3481,25.3231,25.3398,94131.0
2018-04-04 15:55:00,30.4,30.41,30.38,30.4,265347.0,25.3481,25.3565,25.3314,25.3481,265347.0
2018-04-05 09:30:00,30.5,30.63,30.47,30.61,46348.0,25.4315,25.5399,25.4065,25.5232,46348.0
2018-04-05 09:35:00,30.62,30.64,30.28,30.29,50717.0,25.5316,25.5482,25.2481,25.2564,50717.0
2018-04-05 09:40:00,30.29,30.3,30.2,30.22,40229.0,25.2564,25.2647,25.1814,25.198,40229.0
2018-04-05 09:45:00,30.23,30.25,30.18,30.22,35407.0,25.2064,25.2231,25.1647,25.198,35407.0
2018-04-05 09:50:00,30.21,30.25,30.18,30.24,45319.0,25.1897,25.2231,25.1647,25.2147,45319.0
2018-04-05 09:55:00,30.24,30.25,30.15,30.15,50747.0,25.2147,25.2231,25.1397,25.1397,50747.0
2018-04-05 10:00:00,30.15,30.21,30.12,30.2,63147.0,25.1397,25.1897,25.1147,25.1814,63147.0
2018-04-05 10:05:00,30.2,30.21,30.13,30.15,50869.0,25.1814,25.1897,25.123,25.1397,50869.0
2018-04-05 10:10:00,30.15,30.18,30.1,30.16,36263.0,25.1397,25.1647,25.098,25.148,36263.0
2018-04-05 10:15:00,30.17,30.19,30.13,30.14,29412.0,25.1563,25.173,25.123,25.1313,29412.0
2018-04-05 10:20:00,30.14,30.18,30.12,30.15,41173.0,25.1313,25.1647,25.1147,25.1397,41173.0
2018-04-05 10:25:00,30.15,30.19,30.15,30.18,27222.0,25.1397,25.173,25.1397,25.1647,27222.0
2018-04-05 10:30:00,30.17,30.2,30.17,30.18,39770.0,25.1563,25.1814,25.1563,25.1647,39770.0
2018-04-05 10:35:00,30.17,30.19,30.14,30.19,37033.0,25.1563,25.173,25.1313,25.173,37033.0
2018-04-05 10:40:00,30.19,30.19,30.15,30.18,20930.0,25.173,25.173,25.1397,25.1647,20930.0
2018-04-05 10:45:00,30.18,30.2,30.15,30.17,32926.0,25.1647,25.1814,25.1397,25.1563,32926.0
2018-04-05 10:50:00,30.17,30.19,30.15,30.19,23717.0,25.1563,25.173,25.1397,25.173,23717.0
2018-04-05 10:55:00,30.19,30.22,30.18,30.19,32751.0,25.173,25.198,25.1647,25.173,32751.0
2018-04-05 11:00:00,30.19,30.2,30.15,30.16,50508.0,25.173,25.1814,25.1397,25.148,50508.0
2018-04-05 11:05:00,30.17,30.19,30.13,30.15,47924.0,25.1563,25.173,25.123,25.1397,47924.0
2018-04-05 11:10:00,30.16,30.17,30.11,30.12,58643.0,25.148,25.1563,25.1063,25.1147,58643.0
2018-04-05 11:15:00,30.12,30.15,30.09,30.15,51832.0,25.1147,25.1397,25.0896,25.1397,51832.0
2018-04-05 11:20:00,30.15,30.15,30.1,30.14,33957.0,25.1397,25.1397,25.098,25.1313,33957.0
2018-04-05 11:25:00,30.15,30.27,30.14,30.26,31778.0,25.1397,25.2397,25.1313,25.2314,31778.0
2018-04-05 11:30:00,30.26,30.36,30.24,30.34,16891.0,25.2314,25.3148,25.2147,25.2981,16891.0
2018-04-05 11:35:00,30.35,30.38,30.34,30.37,17084.0,25.3064,25.3314,25.2981,25.3231,17084.0
2018-04-05 11:40:00,30.36,30.42,30.35,30.39,22520.0,25.3148,25.3648,25.3064,25.3398,22520.0
2018-04-05 11:45:00,30.38,30.44,30.35,30.44,13670.0,25.3314,25.3815,25.3064,25.3815,13670.0
2018-04-05 11:50:00,30.44,30.45,30.41,30.43,34894.0,25.3815,25.3898,25.3565,25.3731,34894.0
2018-04-05 11:55:00,30.44,30.5,30.43,30.47,30537.0,25.3815,25.4315,25.3731,25.4065,30537.0
2018-04-05 12:00:00,30.46,30.47,30.37,30.39,32066.0,25.3982,25.4065,25.3231,25.3398,32066.0
2018-04-05 12:05:00,30.4,30.42,30.39,30.41,27283.0,25.3481,25.3648,25.3398,25.3565,27283.0
2018-04-05 12:10:00,30.41,30.41,30.37,30.4,17758.0,25.3565,25.3565,25.3231,25.3481,17758.0
2018-04-05 12:15:00,30.4,30.41,30.36,30.37,50791.0,25.3481,25.3565,25.3148,25.3231,50791.0
2018-04-05 12:20:00,30.38,30.41,30.38,30.4,25073.0,25.3314,25.3565,25.3314,25.3481,25073.0
2018-04-05 12:25:00,30.39,30.4,30.36,30.39,76563.0,25.3398,25.3481,25.3148,25.3398,76563.0
2018-04-05 12:30:00,30.4,30.41,30.39,30.41,100567.0,25.3481,25.3565,25.3398,25.3565,100567.0
2018-04-05 12:35:00,30.41,30.42,30.39,30.42,54305.0,25.3565,25.3648,25.3398,25.3648,54305.0
2018-04-05 12:40:00,30.42,30.49,30.42,30.43,20758.0,25.3648,25.4232,25.3648,25.3731,20758.0
2018-04-05 12:45:00,30.43,30.56,30.42,30.56,54986.0,25.3731,25.4815,25.3648,25.4815,54986.0
2018-04-05 12:50:00,30.55,30.56,30.53,30.55,15901.0,25.4732,25.4815,25.4565,25.4732,15901.0
2018-04-05 12:55:00,30.56,30.61,30.55,30.6,33253.0,25.4815,25.5232,25.4732,25.5149,33253.0
2018-04-05 13:00:00,30.6,30.67,30.59,30.67,48617.0,25.5149,25.5733,25.5066,25.5733,48617.0
2018-04-05 13:05:00,30.67,30.7,30.65,30.66,50129.0,25.5733,25.5983,25.5566,25.5649,50129.0
2018-04-05 13:10:00,30.67,30.68,30.6,30.64,39132.0,25.5733,25.5816,25.5149,25.5482,39132.0
2018-04-05 13:15:00,30.64,30.65,30.55,30.58,20612.0,25.5482,25.5566,25.4732,25.4982,20612.0
2018-04-05 13:20:00,30.58,30.62,30.54,30.55,18743.0,25.4982,25.5316,25.4649,25.4732,18743.0
2018-04-05 13:25:00,30.55,30.56,30.48,30.51,21605.0,25.4732,25.4815,25.4148,25.4398,21605.0
2018-04-05 13:30:00,30.5,30.54,30.45,30.49,20329.0,25.4315,25.4649,25.3898,25.4232,20329.0
2018-04-05 13:35:00,30.49,30.52,30.45,30.45,27204.0,25.4232,25.4482,25.3898,25.3898,27204.0
2018-04-05 13:40:00,30.44,30.44,30.37,30.39,27516.0,25.3815,25.3815,25.3231,25.3398,27516.0
2018-04-05 13:45:00,30.4,30.4,30.35,30.37,20486.0,25.3481,25.3481,25.3064,25.3231,20486.0
2018-04-05 13:50:00,30.37,30.43,30.35,30.37,30403.0,25.3231,25.3731,25.3064,25.3231,30403.0
2018-04-05 13:55:00,30.37,30.38,30.31,30.31,35539.0,25.3231,25.3314,25.2731,25.2731,35539.0
2018-04-05 14:00:00,30.32,30.34,30.28,30.3,55260.0,25.2814,25.2981,25.2481,25.2647,55260.0
2018-04-05 14:05:00,30.3,30.3,30.25,30.26,28237.0,25.2647,25.2647,25.2231,25.2314,28237.0
2018-04-05 14:10:00,30.27,30.3,30.23,30.25,40519.0,25.2397,25.2647,25.2064,25.2231,40519.0
2018-04-05 14:15:00,30.25,30.3,30.25,30.26,36956.0,25.2231,25.2647,25.2231,25.2314,36956.0
2018-04-05 14:20:00,30.26,30.27,30.23,30.26,22585.0,25.2314,25.2397,25.2064,25.2314,22585.0
2018-04-05 14:25:00,30.26,30.29,30.23,30.28,36285.0,25.2314,25.2564,25.2064,25.2481,36285.0
2018-04-05 14:30:00,30.28,30.31,30.27,30.3,24623.0,25.2481,25.2731,25.2397,25.2647,24623.0
2018-04-05 14:35:00,30.3,30.34,30.28,30.3,31674.0,25.2647,25.2981,25.2481,25.2647,31674.0
2018-04-05 14:40:00,30.3,30.32,30.25,30.28,33646.0,25.2647,25.2814,25.2231,25.2481,33646.0
2018-04-05 14:45:00,30.28,30.33,30.28,30.28,23621.0,25.2481,25.2898,25.2481,25.2481,23621.0
2018-04-05 14:50:00,30.28,30.29,30.24,30.26,27152.0,25.2481,25.2564,25.2147,25.2314,27152.0
2018-04-05 14:55:00,30.26,30.31,30.25,30.31,15642.0,25.2314,25.2731,25.2231,25.2731,15642.0
2018-04-05 15:00:00,30.31,30.32,30.24,30.25,30254.0,25.2731,25.2814,25.2147,25.2231,30254.0
2018-04-05 15:05:00,30.25,30.31,30.24,30.3,39022.0,25.2231,25.2731,25.2147,25.2647,39022.0
2018-04-05 15:10:00,30.3,30.36,30.29,30.32,70091.0,25.2647,25.3148,25.2564,25.2814,70091.0
2018-04-05 15:15:00,30.32,30.35,30.3,30.35,23921.0,25.2814,25.3064,25.2647,25.3064,23921.0
2018-04-05 15:20:00,30.35,30.36,30.32,30.32,32279.0,25.3064,25.3148,25.2814,25.2814,32279.0
2018-04-05 15:25:00,30.32,30.34,30.29,30.34,44605.0,25.2814,25.2981,25.2564,25.2981,44605.0
2018-04-05 15:30:00,30.34,30.35,30.28,30.29,46271.0,25.2981,25.3064,25.2481,25.2564,46271.0
2018-04-05 15:35:00,30.29,30.33,30.26,30.28,84064.0,25.2564,25.2898,25.2314,25.2481,84064.0
2018-04-05 15:40:00,30.29,30.32,30.26,30.26,68346.0,25.2564,25.2814,25.2314,25.2314,68346.0
2018-04-05 15:45:00,30.26,30.29,30.26,30.28,110244.0,25.2314,25.2564,25.2314,25.2481,110244.0
2018-04-05 15:50:00,30.28,30.3,30.26,30.29,133671.0,25.2481,25.2647,25.2314,25.2564,133671.0
2018-04-05 15:55:00,30.28,30.35,30.26,30.32,283599.0,25.2481,25.3064,25.2314,25.2814,283599.0
2018-04-06 09:30:00,30.2,30.27,30.16,30.21,43232.0,25.1814,25.2397,25.148,25.1897,43232.0
2018-04-06 09:35:00,30.22,30.4,30.22,30.3,61278.0,25.198,25.3481,25.198,25.2647,61278.0
2018-04-06 09:40:00,30.29,30.4,30.24,30.39,43006.0,25.2564,25.3481,25.2147,25.3398,43006.0
2018-04-06 09:45:00,30.4,30.45,30.36,30.43,23415.0,25.3481,25.3898,25.3148,25.3731,23415.0
2018-04-06 09:50:00,30.43,30.45,30.33,30.34,37000.0,25.3731,25.3898,25.2898,25.2981,37000.0
2018-04-06 09:55:00,30.34,30.34,30.25,30.29,21400.0,25.2981,25.2981,25.2231,25.2564,21400.0
2018-04-06 10:00:00,30.3,30.32,30.24,30.26,33688.0,25.2647,25.2814,25.2147,25.2314,33688.0
2018-04-06 10:05:00,30.26,30.26,30.17,30.19,29011.0,25.2314,25.2314,25.1563,25.173,29011.0
2018-04-06 10:10:00,30.19,30.25,30.16,30.23,31311.0,25.173,25.2231,25.148,25.2064,31311.0
2018-04-06 10:15:00,30.23,30.26,30.13,30.15,54280.0,25.2064,25.2314,25.123,25.1397,54280.0
2018-04-06 10:20:00,30.15,30.17,30.12,30.13,27671.0,25.1397,25.1563,25.1147,25.123,27671.0
2018-04-06 10:25:00,30.12,30.14,30.09,30.1,33432.0,25.1147,25.1313,25.0896,25.098,33432.0
2018-04-06 10:30:00,30.1,30.11,30.06,30.07,56107.0,25.098,25.1063,25.0646,25.073,56107.0
2018-04-06 10:35:00,30.07,30.07,29.99,30.01,41857.0,25.073,25.073,25.0063,25.0229,41857.0
2018-04-06 10:40:00,30.01,30.1,30.01,30.07,45933.0,25.0229,25.098,25.0229,25.073,45933.0
2018-04-06 10:45:00,30.08,30.09,30.01,30.07,60421.0,25.0813,25.0896,25.0229,25.073,60421.0
2018-04-06 10:50:00,30.07,30.1,30.02,30.02,31144.0,25.073,25.098,25.0313,25.0313,31144.0
2018-04-06 10:55:00,30.02,30.06,29.99,30.02,45195.0,25.0313,25.0646,25.0063,25.0313,45195.0
2018-04-06 11:00:00,30.01,30.01,29.98,30.0,178828.0,25.0229,25.0229,24.9979,25.0146,178828.0
2018-04-06 11:05:00,29.99,30.02,29.95,29.99,95143.0,25.0063,25.0313,24.9729,25.0063,95143.0
2018-04-06 11:10:00,29.99,30.03,29.99,30.01,29650.0,25.0063,25.0396,25.0063,25.0229,29650.0
2018-04-06 11:15:00,30.0,30.01,29.98,29.99,69211.0,25.0146,25.0229,24.9979,25.0063,69211.0
2018-04-06 11:20:00,29.99,30.0,29.94,29.95,90340.0,25.0063,25.0146,24.9646,24.9729,90340.0
2018-04-06 11:25:00,29.95,30.02,29.95,30.0,29753.0,24.9729,25.0313,24.9729,25.0146,29753.0
2018-04-06 11:30:00,30.01,30.09,30.0,30.08,30432.0,25.0229,25.0896,25.0146,25.0813,30432.0
2018-04-06 11:35:00,30.07,30.08,30.02,30.06,24190.0,25.073,25.0813,25.0313,25.0646,24190.0
2018-04-06 11:40:00,30.06,30.1,30.06,30.08,16475.0,25.0646,25.098,25.0646,25.0813,16475.0
2018-04-06 11:45:00,30.07,30.11,30.02,30.02,25634.0,25.073,25.1063,25.0313,25.0313,25634.0
2018-04-06 11:50:00,30.03,30.12,30.01,30.12,14260.0,25.0396,25.1147,25.0229,25.1147,14260.0
2018-04-06 11:55:00,30.12,30.17,30.11,30.12,37080.0,25.1147,25.1563,25.1063,25.1147,37080.0
2018-04-06 12:00:00,30.12,30.12,30.07,30.1,23835.0,25.1147,25.1147,25.073,25.098,23835.0
2018-04-06 12:05:00,30.11,30.15,30.1,30.14,26508.0,25.1063,25.1397,25.098,25.1313,26508.0
2018-04-06 12:10:00,30.13,30.13,30.07,30.08,18330.0,25.123,25.123,25.073,25.0813,18330.0
2018-04-06 12:15:00,30.08,30.13,30.05,30.05,20282.0,25.0813,25.123,25.0563,25.0563,20282.0
2018-04-06 12:20:00,30.05,30.11,30.04,30.09,22845.0,25.0563,25.1063,25.0479,25.0896,22845.0
2018-04-06 12:25:00,30.08,30.1,30.05,30.05,21492.0,25.0813,25.098,25.0563,25.0563,21492.0
2018-04-06 12:30:00,30.05,30.08,30.0,30.03,29779.0,25.0563,25.0813,25.0146,25.0396,29779.0
2018-04-06 12:35:00,30.04,30.09,30.04,30.08,23757.0,25.0479,25.0896,25.0479,25.0813,23757.0
2018-04-06 12:40:00,30.08,30.13,30.08,30.09,22340.0,25.0813,25.123,25.0813,25.0896,22340.0
2018-04-06 12:45:00,30.09,30.17,30.09,30.13,30362.0,25.0896,25.1563,25.0896,25.123,30362.0
2018-04-06 12:50:00,30.12,30.12,30.07,30.11,25657.0,25.1147,25.1147,25.073,25.1063,25657.0
2018-04-06 12:55:00,30.11,30.13,30.09,30.1,32262.0,25.1063,25.123,25.0896,25.098,32262.0
2018-04-06 13:00:00,30.1,30.1,30.03,30.07,29751.0,25.098,25.098,25.0396,25.073,29751.0
2018-04-06 13:05:00,30.07,30.08,30.03,30.06,42088.0,25.073,25.0813,25.0396,25.0646,42088.0
2018-04-06 13:10:00,30.05,30.11,30.03,30.06,28389.0,25.0563,25.1063,25.0396,25.0646,28389.0
2018-04-06 13:15:00,30.07,30.09,30.03,30.05,32966.0,25.073,25.0896,25.0396,25.0563,32966.0
2018-04-06 13:20:00,30.05,30.08,30.05,30.05,18930.0,25.0563,25.0813,25.0563,25.0563,18930.0
2018-04-06 13:25:00,30.05,30.1,30.04,30.04,40622.0,25.0563,25.098,25.0479,25.0479,40622.0
2018-04-06 13:30:00,30.04,30.08,30.02,30.04,37377.0,25.0479,25.0813,25.0313,25.0479,37377.0
2018-04-06 13:35:00,30.03,30.08,30.02,30.04,32877.0,25.0396,25.0813,25.0313,25.0479,32877.0
2018-04-06 13:40:00,30.03,30.07,30.02,30.07,23100.0,25.0396,25.073,25.0313,25.073,23100.0
2018-04-06 13:45:00,30.06,30.1,30.03,30.04,25603.0,25.0646,25.098,25.0396,25.0479,25603.0
2018-04-06 13:50:00,30.04,30.04,29.99,29.99,38411.0,25.0479,25.0479,25.0063,25.0063,38411.0
2018-04-06 13:55:00,30.0,30.01,29.95,29.95,45986.0,25.0146,25.0229,24.9729,24.9729,45986.0
2018-04-06 14:00:00,29.94,29.97,29.93,29.93,74967.0,24.9646,24.9896,24.9562,24.9562,74967.0
2018-04-06 14:05:00,29.94,29.98,29.92,29.94,43804.0,24.9646,24.9979,24.9479,24.9646,43804.0
2018-04-06 14:10:00,29.94,29.97,29.92,29.95,35597.0,24.9646,24.9896,24.9479,24.9729,35597.0
2018-04-06 14:15:00,29.96,29.97,29.92,29.93,23397.0,24.9812,24.9896,24.9479,24.9562,23397.0
2018-04-06 14:20:00,29.93,29.98,29.92,29.93,32715.0,24.9562,24.9979,24.9479,24.9562,32715.0
2018-04-06 14:25:00,29.93,29.97,29.91,29.94,108800.0,24.9562,24.9896,24.9396,24.9646,108800.0
2018-04-06 14:30:00,29.94,29.98,29.89,29.91,75961.0,24.9646,24.9979,24.9229,24.9396,75961.0
2018-04-06 14:35:00,29.91,29.93,29.84,29.86,54764.0,24.9396,24.9562,24.8812,24.8979,54764.0
2018-04-06 14:40:00,29.86,29.93,29.85,29.91,55940.0,24.8979,24.9562,24.8895,24.9396,55940.0
2018-04-06 14:45:00,29.9,29.94,29.89,29.91,50911.0,24.9312,24.9646,24.9229,24.9396,50911.0
2018-04-06 14:50:00,29.91,29.91,29.86,29.89,35761.0,24.9396,24.9396,24.8979,24.9229,35761.0
2018-04-06 14:55:00,29.89,29.9,29.83,29.89,38360.0,24.9229,24.9312,24.8728,24.9229,38360.0
2018-04-06 15:00:00,29.9,29.94,29.82,29.84,46632.0,24.9312,24.9646,24.8645,24.8812,46632.0
2018-04-06 15:05:00,29.83,29.9,29.81,29.88,55623.0,24.8728,24.9312,24.8562,24.9145,55623.0
2018-04-06 15:10:00,29.89,29.96,29.87,29.96,46231.0,24.9229,24.9812,24.9062,24.9812,46231.0
2018-04-06 15:15:00,29.96,30.01,29.95,29.95,64940.0,24.9812,25.0229,24.9729,24.9729,64940.0
2018-04-06 15:20:00,29.95,30.0,29.94,29.99,84867.0,24.9729,25.0146,24.9646,25.0063,84867.0
2018-04-06 15:25:00,29.98,30.02,29.98,29.99,116242.0,24.9979,25.0313,24.9979,25.0063,116242.0
2018-04-06 15:30:00,29.98,30.0,29.92,29.93,160653.0,24.9979,25.0146,24.9479,24.9562,160653.0
2018-04-06 15:35:00,29.94,29.98,29.9,29.97,170862.0,24.9646,24.9979,24.9312,24.9896,170862.0
2018-04-06 15:40:00,29.98,30.0,29.97,30.0,268084.0,24.9979,25.0146,24.9896,25.0146,268084.0
2018-04-06 15:45:00,29.99,30.01,29.89,29.89,245570.0,25.0063,25.0229,24.9229,24.9229,245570.0
2018-04-06 15:50:00,29.89,30.03,29.88,30.01,239337.0,24.9229,25.0396,24.9145,25.0229,239337.0
2018-04-06 15:55:00,30.0,30.0,29.95,29.95,341934.0,25.0146,25.0146,24.9729,24.9729,341934.0
2018-04-09 09:30:00,30.2,30.21,30.0,30.21,49517.0,25.1814,25.1897,25.0146,25.1897,49517.0
2018-04-09 09:35:00,30.2,30.21,30.09,30.12,30108.0,25.1814,25.1897,25.0896,25.1147,30108.0
2018-04-09 09:40:00,30.13,30.16,30.12,30.15,39525.0,25.123,25.148,25.1147,25.1397,39525.0
2018-04-09 09:45:00,30.16,30.19,30.14,30.18,25890.0,25.148,25.173,25.1313,25.1647,25890.0
2018-04-09 09:50:00,30.18,30.21,30.15,30.15,34475.0,25.1647,25.1897,25.1397,25.1397,34475.0
2018-04-09 09:55:00,30.14,30.23,30.14,30.21,40673.0,25.1313,25.2064,25.1313,25.1897,40673.0
2018-04-09 10:00:00,30.2,30.31,30.2,30.31,36404.0,25.1814,25.2731,25.1814,25.2731,36404.0
2018-04-09 10:05:00,30.3,30.32,30.27,30.27,40926.0,25.2647,25.2814,25.2397,25.2397,40926.0
2018-04-09 10:10:00,30.26,30.27,30.24,30.25,28991.0,25.2314,25.2397,25.2147,25.2231,28991.0
2018-04-09 10:15:00,30.26,30.26,30.2,30.21,38968.0,25.2314,25.2314,25.1814,25.1897,38968.0
2018-04-09 10:20:00,30.22,30.24,30.22,30.23,21174.0,25.198,25.2147,25.198,25.2064,21174.0
2018-04-09 10:25:00,30.22,30.24,30.22,30.23,18392.0,25.198,25.2147,25.198,25.2064,18392.0
2018-04-09 10:30:00,30.23,30.26,30.22,30.23,48679.0,25.2064,25.2314,25.198,25.2064,48679.0
2018-04-09 10:35:00,30.22,30.26,30.21,30.25,47481.0,25.198,25.2314,25.1897,25.2231,47481.0
2018-04-09 10:40:00,30.26,30.26,30.24,30.26,14501.0,25.2314,25.2314,25.2147,25.2314,14501.0
2018-04-09 10:45:00,30.26,30.26,30.24,30.26,28082.0,25.2314,25.2314,25.2147,25.2314,28082.0
2018-04-09 10:50:00,30.26,30.29,30.24,30.27,50016.0,25.2314,25.2564,25.2147,25.2397,50016.0
2018-04-09 10:55:00,30.28,30.29,30.24,30.25,20771.0,25.2481,25.2564,25.2147,25.2231,20771.0
2018-04-09 11:00:00,30.25,30.25,30.19,30.24,28920.0,25.2231,25.2231,25.173,25.2147,28920.0
2018-04-09 11:05:00,30.23,30.23,30.18,30.19,34467.0,25.2064,25.2064,25.1647,25.173,34467.0
2018-04-09 11:10:00,30.19,30.24,30.19,30.24,19055.0,25.173,25.2147,25.173,25.2147,19055.0
2018-04-09 11:15:00,30.23,30.25,30.23,30.23,35494.0,25.2064,25.2231,25.2064,25.2064,35494.0
2018-04-09 11:20:00,30.23,30.24,30.21,30.23,24185.0,25.2064,25.2147,25.1897,25.2064,24185.0
2018-04-09 11:25:00,30.23,30.27,30.21,30.27,32603.0,25.2064,25.2397,25.1897,25.2397,32603.0
2018-04-09 11:30:00,30.27,30.28,30.24,30.26,95837.0,25.2397,25.2481,25.2147,25.2314,95837.0
2018-04-09 11:35:00,30.25,30.33,30.25,30.33,24415.0,25.2231,25.2898,25.2231,25.2898,24415.0
2018-04-09 11:40:00,30.32,30.36,30.31,30.36,18061.0,25.2814,25.3148,25.2731,25.3148,18061.0
2018-04-09 11:45:00,30.36,30.4,30.35,30.39,24915.0,25.3148,25.3481,25.3064,25.3398,24915.0
2018-04-09 11:50:00,30.38,30.44,30.37,30.43,41490.0,25.3314,25.3815,25.3231,25.3731,41490.0
2018-04-09 11:55:00,30.42,30.43,30.38,30.41,16078.0,25.3648,25.3731,25.3314,25.3565,16078.0
2018-04-09 12:00:00,30.41,30.42,30.37,30.4,49454.0,25.3565,25.3648,25.3231,25.3481,49454.0
2018-04-09 12:05:00,30.39,30.44,30.37,30.43,25179.0,25.3398,25.3815,25.3231,25.3731,25179.0
2018-04-09 12:10:00,30.42,30.43,30.39,30.42,29662.0,25.3648,25.3731,25.3398,25.3648,29662.0
2018-04-09 12:15:00,30.42,30.44,30.39,30.4,35414.0,25.3648,25.3815,25.3398,25.3481,35414.0
2018-04-09 12:20:00,30.4,30.4,30.36,30.39,22892.0,25.3481,25.3481,25.3148,25.3398,22892.0
2018-04-09 12:25:00,30.39,30.39,30.35,30.39,21878.0,25.3398,25.3398,25.3064,25.3398,21878.0
2018-04-09 12:30:00,30.38,30.41,30.37,30.4,22739.0,25.3314,25.3565,25.3231,25.3481,22739.0
2018-04-09 12:35:00,30.41,30.43,30.39,30.41,34458.0,25.3565,25.3731,25.3398,25.3565,34458.0
2018-04-09 12:40:00,30.4,30.45,30.39,30.44,19918.0,25.3481,25.3898,25.3398,25.3815,19918.0
2018-04-09 12:45:00,30.44,30.45,30.42,30.43,24065.0,25.3815,25.3898,25.3648,25.3731,24065.0
2018-04-09 12:50:00,30.43,30.44,30.41,30.42,21178.0,25.3731,25.3815,25.3565,25.3648,21178.0
2018-04-09 12:55:00,30.41,30.44,30.41,30.44,20142.0,25.3565,25.3815,25.3565,25.3815,20142.0
2018-04-09 13:00:00,30.44,30.46,30.42,30.46,41118.0,25.3815,25.3982,25.3648,25.3982,41118.0
2018-04-09 13:05:00,30.46,30.47,30.43,30.46,26746.0,25.3982,25.4065,25.3731,25.3982,26746.0
2018-04-09 13:10:00,30.46,30.49,30.43,30.43,20583.0,25.3982,25.4232,25.3731,25.3731,20583.0
2018-04-09 13:15:00,30.44,30.49,30.44,30.48,21135.0,25.3815,25.4232,25.3815,25.4148,21135.0
2018-04-09 13:20:00,30.47,30.48,30.44,30.48,39497.0,25.4065,25.4148,25.3815,25.4148,39497.0
2018-04-09 13:25:00,30.48,30.5,30.47,30.48,18285.0,25.4148,25.4315,25.4065,25.4148,18285.0
2018-04-09 13:30:00,30.48,30.51,30.47,30.51,26487.0,25.4148,25.4398,25.4065,25.4398,26487.0
2018-04-09 13:35:00,30.5,30.52,30.48,30.52,18375.0,25.4315,25.4482,25.4148,25.4482,18375.0
2018-04-09 13:40:00,30.52,30.55,30.51,30.55,56350.0,25.4482,25.4732,25.4398,25.4732,56350.0
2018-04-09 13:45:00,30.55,30.57,30.53,30.54,33259.0,25.4732,25.4899,25.4565,25.4649,33259.0
2018-04-09 13:50:00,30.55,30.59,30.54,30.58,45918.0,25.4732,25.5066,25.4649,25.4982,45918.0
2018-04-09 13:55:00,30.57,30.59,30.56,30.59,30333.0,25.4899,25.5066,25.4815,25.5066,30333.0
2018-04-09 14:00:00,30.58,30.61,30.57,30.59,37691.0,25.4982,25.5232,25.4899,25.5066,37691.0
2018-04-09 14:05:00,30.59,30.6,30.56,30.59,20250.0,25.5066,25.5149,25.4815,25.5066,20250.0
2018-04-09 14:10:00,30.59,30.6,30.5,30.57,61808.0,25.5066,25.5149,25.4315,25.4899,61808.0
2018-04-09 14:15:00,30.57,30.6,30.56,30.6,25768.0,25.4899,25.5149,25.4815,25.5149,25768.0
2018-04-09 14:20:00,30.6,30.65,30.58,30.6,70771.0,25.5149,25.5566,25.4982,25.5149,70771.0
2018-04-09 14:25:00,30.6,30.61,30.57,30.6,36031.0,25.5149,25.5232,25.4899,25.5149,36031.0
2018-04-09 14:30:00,30.6,30.65,30.59,30.63,76870.0,25.5149,25.5566,25.5066,25.5399,76870.0
2018-04-09 14:35:00,30.61,30.62,30.56,30.6,34923.0,25.5232,25.5316,25.4815,25.5149,34923.0
2018-04-09 14:40:00,30.61,30.62,30.55,30.56,38151.0,25.5232,25.5316,25.4732,25.4815,38151.0
2018-04-09 14:45:00,30.56,30.61,30.56,30.61,30360.0,25.4815,25.5232,25.4815,25.5232,30360.0
2018-04-09 14:50:00,30.6,30.65,30.6,30.64,35851.0,25.5149,25.5566,25.5149,25.5482,35851.0
2018-04-09 14:55:00,30.65,30.68,30.64,30.66,45855.0,25.5566,25.5816,25.5482,25.5649,45855.0
2018-04-09 15:00:00,30.66,30.7,30.66,30.69,40241.0,25.5649,25.5983,25.5649,25.5899,40241.0
2018-04-09 15:05:00,30.7,30.71,30.69,30.7,65856.0,25.5983,25.6066,25.5899,25.5983,65856.0
2018-04-09 15:10:00,30.7,30.71,30.62,30.63,64170.0,25.5983,25.6066,25.5316,25.5399,64170.0
2018-04-09 15:15:00,30.62,30.62,30.59,30.6,63314.0,25.5316,25.5316,25.5066,25.5149,63314.0
2018-04-09 15:20:00,30.59,30.61,30.57,30.61,54314.0,25.5066,25.5232,25.4899,25.5232,54314.0
2018-04-09 15:25:00,30.6,30.63,30.59,30.61,69704.0,25.5149,25.5399,25.5066,25.5232,69704.0
2018-04-09 15:30:00,30.61,30.63,30.59,30.61,105540.0,25.5232,25.5399,25.5066,25.5232,105540.0
2018-04-09 15:35:00,30.62,30.64,30.6,30.63,108081.0,25.5316,25.5482,25.5149,25.5399,108081.0
2018-04-09 15:40:00,30.63,30.63,30.6,30.62,135437.0,25.5399,25.5399,25.5149,25.5316,135437.0
2018-04-09 15:45:00,30.62,30.64,30.6,30.61,167721.0,25.5316,25.5482,25.5149,25.5232,167721.0
2018-04-09 15:50:00,30.6,30.62,30.6,30.61,175777.0,25.5149,25.5316,25.5149,25.5232,175777.0
2018-04-09 15:55:00,30.61,30.61,30.49,30.52,450393.0,25.5232,25.5232,25.4232,25.4482,450393.0
2018-04-10 09:30:00,30.83,30.83,30.57,30.57,74336.0,25.7067,25.7067,25.4899,25.4899,74336.0
2018-04-10 09:35:00,30.57,30.58,30.43,30.49,47263.0,25.4899,25.4982,25.3731,25.4232,47263.0
2018-04-10 09:40:00,30.49,30.54,30.36,30.38,31586.0,25.4232,25.4649,25.3148,25.3314,31586.0
2018-04-10 09:45:00,30.36,30.52,30.36,30.51,37773.0,25.3148,25.4482,25.3148,25.4398,37773.0
2018-04-10 09:50:00,30.52,30.55,30.45,30.47,18972.0,25.4482,25.4732,25.3898,25.4065,18972.0
2018-04-10 09:55:00,30.48,30.53,30.47,30.48,18355.0,25.4148,25.4565,25.4065,25.4148,18355.0
2018-04-10 10:00:00,30.49,30.56,30.49,30.56,34659.0,25.4232,25.4815,25.4232,25.4815,34659.0
2018-04-10 10:05:00,30.55,30.58,30.51,30.56,96186.0,25.4732,25.4982,25.4398,25.4815,96186.0
2018-04-10 10:10:00,30.57,30.66,30.57,30.61,57827.0,25.4899,25.5649,25.4899,25.5232,57827.0
2018-04-10 10:15:00,30.6,30.61,30.52,30.56,49631.0,25.5149,25.5232,25.4482,25.4815,49631.0
2018-04-10 10:20:00,30.57,30.6,30.55,30.58,37306.0,25.4899,25.5149,25.4732,25.4982,37306.0
2018-04-10 10:25:00,30.57,30.57,30.49,30.55,52668.0,25.4899,25.4899,25.4232,25.4732,52668.0
2018-04-10 10:30:00,30.54,30.57,30.51,30.57,40916.0,25.4649,25.4899,25.4398,25.4899,40916.0
2018-04-10 10:35:00,30.57,30.62,30.56,30.56,34525.0,25.4899,25.5316,25.4815,25.4815,34525.0
2018-04-10 10:40:00,30.55,30.57,30.5,30.52,25356.0,25.4732,25.4899,25.4315,25.4482,25356.0
2018-04-10 10:45:00,30.52,30.54,30.5,30.51,31703.0,25.4482,25.4649,25.4315,25.4398,31703.0
2018-04-10 10:50:00,30.51,30.55,30.49,30.53,28903.0,25.4398,25.4732,25.4232,25.4565,28903.0
2018-04-10 10:55:00,30.53,30.55,30.49,30.51,34513.0,25.4565,25.4732,25.4232,25.4398,34513.0
2018-04-10 11:00:00,30.51,30.53,30.5,30.51,20727.0,25.4398,25.4565,25.4315,25.4398,20727.0
2018-04-10 11:05:00,30.52,30.54,30.49,30.51,47954.0,25.4482,25.4649,25.4232,25.4398,47954.0
2018-04-10 11:10:00,30.51,30.53,30.5,30.5,37275.0,25.4398,25.4565,25.4315,25.4315,37275.0
2018-04-10 11:15:00,30.5,30.52,30.47,30.47,29659.0,25.4315,25.4482,25.4065,25.4065,29659.0
2018-04-10 11:20:00,30.48,30.48,30.38,30.4,48387.0,25.4148,25.4148,25.3314,25.3481,48387.0
2018-04-10 11:25:00,30.38,30.43,30.32,30.33,35427.0,25.3314,25.3731,25.2814,25.2898,35427.0
2018-04-10 11:30:00,30.33,30.37,30.33,30.36,22002.0,25.2898,25.3231,25.2898,25.3148,22002.0
2018-04-10 11:35:00,30.36,30.37,30.29,30.32,25136.0,25.3148,25.3231,25.2564,25.2814,25136.0
2018-04-10 11:40:00,30.32,30.34,30.24,30.25,25293.0,25.2814,25.2981,25.2147,25.2231,25293.0
2018-04-10 11:45:00,30.25,30.26,30.19,30.24,36343.0,25.2231,25.2314,25.173,25.2147,36343.0
2018-04-10 11:50:00,30.23,30.25,30.2,30.25,36859.0,25.2064,25.2231,25.1814,25.2231,36859.0
2018-04-10 11:55:00,30.25,30.3,30.25,30.26,10782.0,25.2231,25.2647,25.2231,25.2314,10782.0
2018-04-10 12:00:00,30.25,30.29,30.22,30.29,25698.0,25.2231,25.2564,25.198,25.2564,25698.0
2018-04-10 12:05:00,30.29,30.29,30.24,30.28,21200.0,25.2564,25.2564,25.2147,25.2481,21200.0
2018-04-10 12:10:00,30.28,30.29,30.24,30.24,27668.0,25.2481,25.2564,25.2147,25.2147,27668.0
2018-04-10 12:15:00,30.24,30.29,30.23,30.28,15042.0,25.2147,25.2564,25.2064,25.2481,15042.0
2018-04-10 12:20:00,30.27,30.29,30.24,30.26,22710.0,25.2397,25.2564,25.2147,25.2314,22710.0
2018-04-10 12:25:00,30.26,30.26,30.16,30.19,127367.0,25.2314,25.2314,25.148,25.173,127367.0
2018-04-10 12:30:00,30.19,30.29,30.18,30.27,24039.0,25.173,25.2564,25.1647,25.2397,24039.0
2018-04-10 12:35:00,30.27,30.32,30.26,30.28,28212.0,25.2397,25.2814,25.2314,25.2481,28212.0
2018-04-10 12:40:00,30.27,30.31,30.24,30.27,44514.0,25.2397,25.2731,25.2147,25.2397,44514.0
2018-04-10 12:45:00,30.26,30.33,30.22,30.31,37816.0,25.2314,25.2898,25.198,25.2731,37816.0
2018-04-10 12:50:00,30.31,30.31,30.28,30.3,21015.0,25.2731,25.2731,25.2481,25.2647,21015.0
2018-04-10 12:55:00,30.3,30.32,30.23,30.23,21171.0,25.2647,25.2814,25.2064,25.2064,21171.0
2018-04-10 13:00:00,30.24,30.25,30.2,30.24,18609.0,25.2147,25.2231,25.1814,25.2147,18609.0
2018-04-10 13:05:00,30.24,30.27,30.19,30.24,29396.0,25.2147,25.2397,25.173,25.2147,29396.0
2018-04-10 13:10:00,30.24,30.31,30.23,30.3,102235.0,25.2147,25.2731,25.2064,25.2647,102235.0
2018-04-10 13:15:00,30.29,30.33,30.28,30.3,33890.0,25.2564,25.2898,25.2481,25.2647,33890.0
2018-04-10 13:20:00,30.3,30.32,30.27,30.31,16100.0,25.2647,25.2814,25.2397,25.2731,16100.0
2018-04-10 13:25:00,30.31,30.38,30.28,30.37,26160.0,25.2731,25.3314,25.2481,25.3231,26160.0
2018-04-10 13:30:00,30.36,30.38,30.32,30.36,24075.0,25.3148,25.3314,25.2814,25.3148,24075.0
2018-04-10 13:35:00,30.36,30.36,30.34,30.34,10315.0,25.3148,25.3148,25.2981,25.2981,10315.0
2018-04-10 13:40:00,30.35,30.41,30.34,30.41,33025.0,25.3064,25.3565,25.2981,25.3565,33025.0
2018-04-10 13:45:00,30.41,30.41,30.35,30.4,42551.0,25.3565,25.3565,25.3064,25.3481,42551.0
2018-04-10 13:50:00,30.4,30.41,30.37,30.41,20476.0,25.3481,25.3565,25.3231,25.3565,20476.0
2018-04-10 13:55:00,30.41,30.47,30.41,30.46,48968.0,25.3565,25.4065,25.3565,25.3982,48968.0
2018-04-10 14:00:00,30.47,30.52,30.47,30.52,34317.0,25.4065,25.4482,25.4065,25.4482,34317.0
2018-04-10 14:05:00,30.52,30.54,30.49,30.53,32783.0,25.4482,25.4649,25.4232,25.4565,32783.0
2018-04-10 14:10:00,30.54,30.57,30.53,30.53,24649.0,25.4649,25.4899,25.4565,25.4565,24649.0
2018-04-10 14:15:00,30.53,30.57,30.52,30.55,38730.0,25.4565,25.4899,25.4482,25.4732,38730.0
2018-04-10 14:20:00,30.56,30.58,30.55,30.58,17843.0,25.4815,25.4982,25.4732,25.4982,17843.0
2018-04-10 14:25:00,30.58,30.59,30.54,30.55,41947.0,25.4982,25.5066,25.4649,25.4732,41947.0
2018-04-10 14:30:00,30.55,30.56,30.52,30.53,29217.0,25.4732,25.4815,25.4482,25.4565,29217.0
2018-04-10 14:35:00,30.53,30.56,30.48,30.55,48097.0,25.4565,25.4815,25.4148,25.4732,48097.0
2018-04-10 14:40:00,30.55,30.56,30.49,30.49,63656.0,25.4732,25.4815,25.4232,25.4232,63656.0
2018-04-10 14:45:00,30.48,30.53,30.43,30.44,42463.0,25.4148,25.4565,25.3731,25.3815,42463.0
2018-04-10 14:50:00,30.43,30.49,30.4,30.49,25644.0,25.3731,25.4232,25.3481,25.4232,25644.0
2018-04-10 14:55:00,30.48,30.5,30.45,30.5,29400.0,25.4148,25.4315,25.3898,25.4315,29400.0
2018-04-10 15:00:00,30.5,30.5,30.44,30.46,25464.0,25.4315,25.4315,25.3815,25.3982,25464.0
2018-04-10 15:05:00,30.46,30.53,30.46,30.53,25600.0,25.3982,25.4565,25.3982,25.4565,25600.0
2018-04-10 15:10:00,30.53,30.56,30.5,30.53,45422.0,25.4565,25.4815,25.4315,25.4565,45422.0
2018-04-10 15:15:00,30.52,30.58,30.49,30.57,46751.0,25.4482,25.4982,25.4232,25.4899,46751.0
2018-04-10 15:20:00,30.57,30.58,30.54,30.56,81982.0,25.4899,25.4982,25.4649,25.4815,81982.0
2018-04-10 15:25:00,30.56,30.59,30.48,30.57,127526.0,25.4815,25.5066,25.4148,25.4899,127526.0
2018-04-10 15:30:00,30.57,30.6,30.55,30.57,81672.0,25.4899,25.5149,25.4732,25.4899,81672.0
2018-04-10 15:35:00,30.57,30.62,30.56,30.61,67828.0,25.4899,25.5316,25.4815,25.5232,67828.0
2018-04-10 15:40:00,30.6,30.62,30.53,30.53,65084.0,25.5149,25.5316,25.4565,25.4565,65084.0
2018-04-10 15:45:00,30.53,30.56,30.51,30.55,70815.0,25.4565,25.4815,25.4398,25.4732,70815.0
2018-04-10 15:50:00,30.55,30.58,30.53,30.55,119886.0,25.4732,25.4982,25.4565,25.4732,119886.0
2018-04-10 15:55:00,30.55,30.59,30.54,30.57,243786.0,25.4732,25.5066,25.4649,25.4899,243786.0
2018-04-11 09:30:00,30.48,30.56,30.42,30.49,33684.0,25.4148,25.4815,25.3648,25.4232,33684.0
2018-04-11 09:35:00,30.49,30.56,30.48,30.52,19899.0,25.4232,25.4815,25.4148,25.4482,19899.0
2018-04-11 09:40:00,30.52,30.58,30.51,30.57,17720.0,25.4482,25.4982,25.4398,25.4899,17720.0
2018-04-11 09:45:00,30.58,30.69,30.58,30.68,30733.0,25.4982,25.5899,25.4982,25.5816,30733.0
2018-04-11 09:50:00,30.67,30.67,30.56,30.58,25812.0,25.5733,25.5733,25.4815,25.4982,25812.0
2018-04-11 09:55:00,30.58,30.58,30.48,30.52,46382.0,25.4982,25.4982,25.4148,25.4482,46382.0
2018-04-11 10:00:00,30.51,30.56,30.46,30.56,23235.0,25.4398,25.4815,25.3982,25.4815,23235.0
2018-04-11 10:05:00,30.56,30.6,30.52,30.57,29050.0,25.4815,25.5149,25.4482,25.4899,29050.0
2018-04-11 10:10:00,30.57,30.62,30.57,30.59,24842.0,25.4899,25.5316,25.4899,25.5066,24842.0
2018-04-11 10:15:00,30.58,30.63,30.58,30.6,15325.0,25.4982,25.5399,25.4982,25.5149,15325.0
2018-04-11 10:20:00,30.61,30.62,30.53,30.55,48629.0,25.5232,25.5316,25.4565,25.4732,48629.0
2018-04-11 10:25:00,30.56,30.62,30.55,30.61,11850.0,25.4815,25.5316,25.4732,25.5232,11850.0
2018-04-11 10:30:00,30.61,30.64,30.58,30.61,21201.0,25.5232,25.5482,25.4982,25.5232,21201.0
2018-04-11 10:35:00,30.61,30.67,30.59,30.67,19217.0,25.5232,25.5733,25.5066,25.5733,19217.0
2018-04-11 10:40:00,30.66,30.67,30.62,30.65,19927.0,25.5649,25.5733,25.5316,25.5566,19927.0
2018-04-11 10:45:00,30.64,30.68,30.62,30.68,23985.0,25.5482,25.5816,25.5316,25.5816,23985.0
2018-04-11 10:50:00,30.67,30.69,30.64,30.65,41191.0,25.5733,25.5899,25.5482,25.5566,41191.0
2018-04-11 10:55:00,30.65,30.67,30.64,30.65,37035.0,25.5566,25.5733,25.5482,25.5566,37035.0
2018-04-11 11:00:00,30.64,30.64,30.6,30.63,25093.0,25.5482,25.5482,25.5149,25.5399,25093.0
2018-04-11 11:05:00,30.63,30.69,30.62,30.68,24191.0,25.5399,25.5899,25.5316,25.5816,24191.0
2018-04-11 11:10:00,30.69,30.71,30.66,30.67,39477.0,25.5899,25.6066,25.5649,25.5733,39477.0
2018-04-11 11:15:00,30.67,30.7,30.65,30.66,37354.0,25.5733,25.5983,25.5566,25.5649,37354.0
2018-04-11 11:20:00,30.67,30.68,30.65,30.66,26225.0,25.5733,25.5816,25.5566,25.5649,26225.0
2018-04-11 11:25:00,30.65,30.69,30.64,30.66,16800.0,25.5566,25.5899,25.5482,25.5649,16800.0
2018-04-11 11:30:00,30.67,30.7,30.64,30.69,21682.0,25.5733,25.5983,25.5482,25.5899,21682.0
2018-04-11 11:35:00,30.69,30.71,30.67,30.7,19956.0,25.5899,25.6066,25.5733,25.5983,19956.0
2018-04-11 11:40:00,30.69,30.71,30.67,30.68,31912.0,25.5899,25.6066,25.5733,25.5816,31912.0
2018-04-11 11:45:00,30.67,30.7,30.67,30.69,15182.0,25.5733,25.5983,25.5733,25.5899,15182.0
2018-04-11 11:50:00,30.7,30.71,30.68,30.68,17893.0,25.5983,25.6066,25.5816,25.5816,17893.0
2018-04-11 11:55:00,30.68,30.69,30.65,30.66,11462.0,25.5816,25.5899,25.5566,25.5649,11462.0
2018-04-11 12:00:00,30.66,30.68,30.65,30.68,12180.0,25.5649,25.5816,25.5566,25.5816,12180.0
2018-04-11 12:05:00,30.67,30.69,30.66,30.66,17223.0,25.5733,25.5899,25.5649,25.5649,17223.0
2018-04-11 12:10:00,30.66,30.69,30.66,30.69,13702.0,25.5649,25.5899,25.5649,25.5899,13702.0
2018-04-11 12:15:00,30.69,30.7,30.68,30.69,22193.0,25.5899,25.5983,25.5816,25.5899,22193.0
2018-04-11 12:20:00,30.68,30.71,30.68,30.71,12454.0,25.5816,25.6066,25.5816,25.6066,12454.0
2018-04-11 12:25:00,30.7,30.72,30.69,30.7,12586.0,25.5983,25.6149,25.5899,25.5983,12586.0
2018-04-11 12:30:00,30.7,30.73,30.69,30.7,18106.0,25.5983,25.6233,25.5899,25.5983,18106.0
2018-04-11 12:35:00,30.7,30.72,30.69,30.7,16166.0,25.5983,25.6149,25.5899,25.5983,16166.0
2018-04-11 12:40:00,30.7,30.72,30.7,30.72,12771.0,25.5983,25.6149,25.5983,25.6149,12771.0
2018-04-11 12:45:00,30.72,30.73,30.68,30.71,25101.0,25.6149,25.6233,25.5816,25.6066,25101.0
2018-04-11 12:50:00,30.71,30.71,30.68,30.7,16858.0,25.6066,25.6066,25.5816,25.5983,16858.0
2018-04-11 12:55:00,30.71,30.73,30.7,30.71,19085.0,25.6066,25.6233,25.5983,25.6066,19085.0
2018-04-11 13:00:00,30.72,30.75,30.72,30.74,18100.0,25.6149,25.64,25.6149,25.6316,18100.0
2018-04-11 13:05:00,30.75,30.76,30.72,30.75,22717.0,25.64,25.6483,25.6149,25.64,22717.0
2018-04-11 13:10:00,30.74,30.75,30.72,30.73,14742.0,25.6316,25.64,25.6149,25.6233,14742.0
2018-04-11 13:15:00,30.73,30.8,30.73,30.78,21114.0,25.6233,25.6817,25.6233,25.665,21114.0
2018-04-11 13:20:00,30.77,30.78,30.73,30.75,18269.0,25.6566,25.665,25.6233,25.64,18269.0
2018-04-11 13:25:00,30.75,30.76,30.73,30.74,27654.0,25.64,25.6483,25.6233,25.6316,27654.0
2018-04-11 13:30:00,30.74,30.74,30.69,30.7,17493.0,25.6316,25.6316,25.5899,25.5983,17493.0
2018-04-11 13:35:00,30.7,30.71,30.69,30.7,7209.0,25.5983,25.6066,25.5899,25.5983,7209.0
2018-04-11 13:40:00,30.7,30.74,30.68,30.73,29026.0,25.5983,25.6316,25.5816,25.6233,29026.0
2018-04-11 13:45:00,30.72,30.72,30.66,30.69,23826.0,25.6149,25.6149,25.5649,25.5899,23826.0
2018-04-11 13:50:00,30.68,30.68,30.66,30.67,13963.0,25.5816,25.5816,25.5649,25.5733,13963.0
2018-04-11 13:55:00,30.66,30.7,30.66,30.67,12143.0,25.5649,25.5983,25.5649,25.5733,12143.0
2018-04-11 14:00:00,30.68,30.69,30.66,30.66,13970.0,25.5816,25.5899,25.5649,25.5649,13970.0
2018-04-11 14:05:00,30.66,30.67,30.6,30.6,14526.0,25.5649,25.5733,25.5149,25.5149,14526.0
2018-04-11 14:10:00,30.61,30.62,30.58,30.62,26773.0,25.5232,25.5316,25.4982,25.5316,26773.0
2018-04-11 14:15:00,30.62,30.68,30.6,30.67,22636.0,25.5316,25.5816,25.5149,25.5733,22636.0
2018-04-11 14:20:00,30.66,30.69,30.66,30.68,17075.0,25.5649,25.5899,25.5649,25.5816,17075.0
2018-04-11 14:25:00,30.68,30.7,30.67,30.68,19177.0,25.5816,25.5983,25.5733,25.5816,19177.0
2018-04-11 14:30:00,30.69,30.71,30.67,30.7,26604.0,25.5899,25.6066,25.5733,25.5983,26604.0
2018-04-11 14:35:00,30.7,30.73,30.68,30.7,36883.0,25.5983,25.6233,25.5816,25.5983,36883.0
2018-04-11 14:40:00,30.7,30.72,30.65,30.67,33347.0,25.5983,25.6149,25.5566,25.5733,33347.0
2018-04-11 14:45:00,30.66,30.71,30.65,30.68,34823.0,25.5649,25.6066,25.5566,25.5816,34823.0
2018-04-11 14:50:00,30.68,30.7,30.66,30.68,29661.0,25.5816,25.5983,25.5649,25.5816,29661.0
2018-04-11 14:55:00,30.69,30.7,30.65,30.68,39976.0,25.5899,25.5983,25.5566,25.5816,39976.0
2018-04-11 15:00:00,30.68,30.71,30.67,30.7,24140.0,25.5816,25.6066,25.5733,25.5983,24140.0
2018-04-11 15:05:00,30.7,30.73,30.64,30.64,35424.0,25.5983,25.6233,25.5482,25.5482,35424.0
2018-04-11 15:10:00,30.65,30.66,30.6,30.63,23977.0,25.5566,25.5649,25.5149,25.5399,23977.0
2018-04-11 15:15:00,30.62,30.64,30.6,30.63,45470.0,25.5316,25.5482,25.5149,25.5399,45470.0
2018-04-11 15:20:00,30.63,30.65,30.61,30.65,28179.0,25.5399,25.5566,25.5232,25.5566,28179.0
2018-04-11 15:25:00,30.65,30.66,30.63,30.66,44682.0,25.5566,25.5649,25.5399,25.5649,44682.0
2018-04-11 15:30:00,30.66,30.69,30.64,30.69,41523.0,25.5649,25.5899,25.5482,25.5899,41523.0
2018-04-11 15:35:00,30.69,30.69,30.67,30.67,24193.0,25.5899,25.5899,25.5733,25.5733,24193.0
2018-04-11 15:40:00,30.67,30.7,30.67,30.69,52677.0,25.5733,25.5983,25.5733,25.5899,52677.0
2018-04-11 15:45:00,30.69,30.71,30.67,30.68,68552.0,25.5899,25.6066,25.5733,25.5816,68552.0
2018-04-11 15:50:00,30.68,30.68,30.63,30.63,92417.0,25.5816,25.5816,25.5399,25.5399,92417.0
2018-04-11 15:55:00,30.63,30.64,30.61,30.63,189541.0,25.5399,25.5482,25.5232,25.5399,189541.0
2018-04-12 09:30:00,30.64,30.64,30.42,30.5,32579.0,25.5482,25.5482,25.3648,25.4315,32579.0
2018-04-12 09:35:00,30.48,30.6,30.45,30.46,18199.0,25.4148,25.5149,25.3898,25.3982,18199.0
2018-04-12 09:40:00,30.46,30.56,30.4,30.55,23923.0,25.3982,25.4815,25.3481,25.4732,23923.0
2018-04-12 09:45:00,30.56,30.58,30.52,30.52,26552.0,25.4815,25.4982,25.4482,25.4482,26552.0
2018-04-12 09:50:00,30.52,30.63,30.51,30.63,26683.0,25.4482,25.5399,25.4398,25.5399,26683.0
2018-04-12 09:55:00,30.63,30.64,30.6,30.62,25952.0,25.5399,25.5482,25.5149,25.5316,25952.0
2018-04-12 10:00:00,30.63,30.65,30.59,30.59,63795.0,25.5399,25.5566,25.5066,25.5066,63795.0
2018-04-12 10:05:00,30.59,30.59,30.47,30.51,34000.0,25.5066,25.5066,25.4065,25.4398,34000.0
2018-04-12 10:10:00,30.52,30.53,30.43,30.47,12401.0,25.4482,25.4565,25.3731,25.4065,12401.0
2018-04-12 10:15:00,30.46,30.51,30.45,30.5,14017.0,25.3982,25.4398,25.3898,25.4315,14017.0
2018-04-12 10:20:00,30.49,30.52,30.49,30.5,15730.0,25.4232,25.4482,25.4232,25.4315,15730.0
2018-04-12 10:25:00,30.5,30.51,30.43,30.43,71362.0,25.4315,25.4398,25.3731,25.3731,71362.0
2018-04-12 10:30:00,30.43,30.46,30.42,30.45,12265.0,25.3731,25.3982,25.3648,25.3898,12265.0
2018-04-12 10:35:00,30.45,30.45,30.33,30.34,32180.0,25.3898,25.3898,25.2898,25.2981,32180.0
2018-04-12 10:40:00,30.35,30.35,30.27,30.34,34585.0,25.3064,25.3064,25.2397,25.2981,34585.0
2018-04-12 10:45:00,30.33,30.35,30.32,30.34,18227.0,25.2898,25.3064,25.2814,25.2981,18227.0
2018-04-12 10:50:00,30.35,30.35,30.32,30.32,6903.0,25.3064,25.3064,25.2814,25.2814,6903.0
2018-04-12 10:55:00,30.32,30.36,30.31,30.34,12925.0,25.2814,25.3148,25.2731,25.2981,12925.0
2018-04-12 11:00:00,30.33,30.37,30.32,30.36,20849.0,25.2898,25.3231,25.2814,25.3148,20849.0
2018-04-12 11:05:00,30.36,30.39,30.34,30.37,28018.0,25.3148,25.3398,25.2981,25.3231,28018.0
2018-04-12 11:10:00,30.37,30.38,30.28,30.29,15726.0,25.3231,25.3314,25.2481,25.2564,15726.0
2018-04-12 11:15:00,30.28,30.33,30.28,30.33,15810.0,25.2481,25.2898,25.2481,25.2898,15810.0
2018-04-12 11:20:00,30.33,30.36,30.31,30.33,26569.0,25.2898,25.3148,25.2731,25.2898,26569.0
2018-04-12 11:25:00,30.32,30.33,30.25,30.25,7700.0,25.2814,25.2898,25.2231,25.2231,7700.0
2018-04-12 11:30:00,30.25,30.26,30.21,30.21,12618.0,25.2231,25.2314,25.1897,25.1897,12618.0
2018-04-12 11:35:00,30.22,30.25,30.2,30.24,10438.0,25.198,25.2231,25.1814,25.2147,10438.0
2018-04-12 11:40:00,30.24,30.25,30.21,30.21,7558.0,25.2147,25.2231,25.1897,25.1897,7558.0
2018-04-12 11:45:00,30.21,30.22,30.15,30.17,22054.0,25.1897,25.198,25.1397,25.1563,22054.0
2018-04-12 11:50:00,30.17,30.18,30.13,30.14,12364.0,25.1563,25.1647,25.123,25.1313,12364.0
2018-04-12 11:55:00,30.14,30.17,30.11,30.16,22697.0,25.1313,25.1563,25.1063,25.148,22697.0
2018-04-12 12:00:00,30.15,30.15,30.13,30.14,7899.0,25.1397,25.1397,25.123,25.1313,7899.0
2018-04-12 12:05:00,30.14,30.2,30.12,30.18,29967.0,25.1313,25.1814,25.1147,25.1647,29967.0
2018-04-12 12:10:00,30.18,30.18,30.15,30.16,9300.0,25.1647,25.1647,25.1397,25.148,9300.0
2018-04-12 12:15:00,30.16,30.17,30.14,30.16,11799.0,25.148,25.1563,25.1313,25.148,11799.0
2018-04-12 12:20:00,30.16,30.21,30.15,30.2,10905.0,25.148,25.1897,25.1397,25.1814,10905.0
2018-04-12 12:25:00,30.2,30.23,30.2,30.23,7649.0,25.1814,25.2064,25.1814,25.2064,7649.0
2018-04-12 12:30:00,30.23,30.25,30.23,30.23,9499.0,25.2064,25.2231,25.2064,25.2064,9499.0
2018-04-12 12:35:00,30.23,30.23,30.2,30.21,8495.0,25.2064,25.2064,25.1814,25.1897,8495.0
2018-04-12 12:40:00,30.21,30.21,30.18,30.18,7573.0,25.1897,25.1897,25.1647,25.1647,7573.0
2018-04-12 12:45:00,30.19,30.19,30.16,30.19,17951.0,25.173,25.173,25.148,25.173,17951.0
2018-04-12 12:50:00,30.18,30.18,30.13,30.14,20115.0,25.1647,25.1647,25.123,25.1313,20115.0
2018-04-12 12:55:00,30.13,30.15,30.1,30.12,20618.0,25.123,25.1397,25.098,25.1147,20618.0
2018-04-12 13:00:00,30.12,30.12,30.06,30.08,30884.0,25.1147,25.1147,25.0646,25.0813,30884.0
2018-04-12 13:05:00,30.07,30.08,30.02,30.05,72063.0,25.073,25.0813,25.0313,25.0563,72063.0
2018-04-12 13:10:00,30.05,30.05,29.99,30.0,120421.0,25.0563,25.0563,25.0063,25.0146,120421.0
2018-04-12 13:15:00,29.99,30.0,29.96,29.98,177870.0,25.0063,25.0146,24.9812,24.9979,177870.0
2018-04-12 13:20:00,29.98,30.01,29.97,29.99,165675.0,24.9979,25.0229,24.9896,25.0063,165675.0
2018-04-12 13:25:00,29.99,30.01,29.88,29.88,161731.0,25.0063,25.0229,24.9145,24.9145,161731.0
2018-04-12 13:30:00,29.87,29.94,29.85,29.9,39399.0,24.9062,24.9646,24.8895,24.9312,39399.0
2018-04-12 13:35:00,29.9,29.93,29.88,29.92,29000.0,24.9312,24.9562,24.9145,24.9479,29000.0
2018-04-12 13:40:00,29.91,30.01,29.91,29.98,35391.0,24.9396,25.0229,24.9396,24.9979,35391.0
2018-04-12 13:45:00,29.98,30.02,29.93,29.93,345324.0,24.9979,25.0313,24.9562,24.9562,345324.0
2018-04-12 13:50:00,29.92,30.03,29.91,30.01,44539.0,24.9479,25.0396,24.9396,25.0229,44539.0
2018-04-12 13:55:00,30.0,30.05,29.99,30.03,112788.0,25.0146,25.0563,25.0063,25.0396,112788.0
2018-04-12 14:00:00,30.03,30.07,30.02,30.05,62593.0,25.0396,25.073,25.0313,25.0563,62593.0
2018-04-12 14:05:00,30.05,30.09,30.04,30.07,35218.0,25.0563,25.0896,25.0479,25.073,35218.0
2018-04-12 14:10:00,30.07,30.08,30.04,30.06,26961.0,25.073,25.0813,25.0479,25.0646,26961.0
2018-04-12 14:15:00,30.07,30.12,30.07,30.11,33969.0,25.073,25.1147,25.073,25.1063,33969.0
2018-04-12 14:20:00,30.11,30.16,30.11,30.12,23448.0,25.1063,25.148,25.1063,25.1147,23448.0
2018-04-12 14:25:00,30.12,30.14,30.11,30.12,14349.0,25.1147,25.1313,25.1063,25.1147,14349.0
2018-04-12 14:30:00,30.12,30.16,30.12,30.14,22020.0,25.1147,25.148,25.1147,25.1313,22020.0
2018-04-12 14:35:00,30.13,30.14,30.09,30.12,24079.0,25.123,25.1313,25.0896,25.1147,24079.0
2018-04-12 14:40:00,30.13,30.14,30.11,30.12,9383.0,25.123,25.1313,25.1063,25.1147,9383.0
2018-04-12 14:45:00,30.12,30.14,30.11,30.13,21835.0,25.1147,25.1313,25.1063,25.123,21835.0
2018-04-12 14:50:00,30.13,30.16,30.12,30.16,21133.0,25.123,25.148,25.1147,25.148,21133.0
2018-04-12 14:55:00,30.16,30.17,30.14,30.16,24019.0,25.148,25.1563,25.1313,25.148,24019.0
2018-04-12 15:00:00,30.17,30.19,30.14,30.15,17487.0,25.1563,25.173,25.1313,25.1397,17487.0
2018-04-12 15:05:00,30.16,30.16,30.14,30.16,13506.0,25.148,25.148,25.1313,25.148,13506.0
2018-04-12 15:10:00,30.16,30.16,30.14,30.16,25001.0,25.148,25.148,25.1313,25.148,25001.0
2018-04-12 15:15:00,30.16,30.16,30.11,30.16,29214.0,25.148,25.148,25.1063,25.148,29214.0
2018-04-12 15:20:00,30.16,30.22,30.14,30.16,49263.0,25.148,25.198,25.1313,25.148,49263.0
2018-04-12 15:25:00,30.16,30.19,30.16,30.19,29466.0,25.148,25.173,25.148,25.173,29466.0
2018-04-12 15:30:00,30.18,30.19,30.18,30.19,36150.0,25.1647,25.173,25.1647,25.173,36150.0
2018-04-12 15:35:00,30.19,30.19,30.1,30.12,56596.0,25.173,25.173,25.098,25.1147,56596.0
2018-04-12 15:40:00,30.12,30.13,30.1,30.1,47740.0,25.1147,25.123,25.098,25.098,47740.0
2018-04-12 15:45:00,30.11,30.12,30.09,30.12,131947.0,25.1063,25.1147,25.0896,25.1147,131947.0
2018-04-12 15:50:00,30.12,30.12,30.07,30.07,160143.0,25.1147,25.1147,25.073,25.073,160143.0
2018-04-12 15:55:00,30.08,30.08,30.0,30.01,322962.0,25.0813,25.0813,25.0146,25.0229,322962.0
2018-04-13 09:30:00,30.09,30.25,30.09,30.23,41061.0,25.0896,25.2231,25.0896,25.2064,41061.0
2018-04-13 09:35:00,30.23,30.25,30.17,30.21,17200.0,25.2064,25.2231,25.1563,25.1897,17200.0
2018-04-13 09:40:00,30.21,30.21,30.15,30.2,24914.0,25.1897,25.1897,25.1397,25.1814,24914.0
2018-04-13 09:45:00,30.2,30.25,30.15,30.16,141533.0,25.1814,25.2231,25.1397,25.148,141533.0
2018-04-13 09:50:00,30.16,30.26,30.16,30.22,35276.0,25.148,25.2314,25.148,25.198,35276.0
2018-04-13 09:55:00,30.23,30.23,30.15,30.22,30209.0,25.2064,25.2064,25.1397,25.198,30209.0
2018-04-13 10:00:00,30.22,30.28,30.21,30.23,80541.0,25.198,25.2481,25.1897,25.2064,80541.0
2018-04-13 10:05:00,30.23,30.26,30.15,30.17,38173.0,25.2064,25.2314,25.1397,25.1563,38173.0
2018-04-13 10:10:00,30.17,30.23,30.12,30.22,165493.0,25.1563,25.2064,25.1147,25.198,165493.0
2018-04-13 10:15:00,30.23,30.26,30.2,30.22,84699.0,25.2064,25.2314,25.1814,25.198,84699.0
2018-04-13 10:20:00,30.21,30.22,30.12,30.13,52692.0,25.1897,25.198,25.1147,25.123,52692.0
2018-04-13 10:25:00,30.14,30.15,30.07,30.11,64880.0,25.1313,25.1397,25.073,25.1063,64880.0
2018-04-13 10:30:00,30.11,30.18,30.09,30.18,38210.0,25.1063,25.1647,25.0896,25.1647,38210.0
2018-04-13 10:35:00,30.17,30.18,30.11,30.12,33738.0,25.1563,25.1647,25.1063,25.1147,33738.0
2018-04-13 10:40:00,30.13,30.17,30.06,30.07,20796.0,25.123,25.1563,25.0646,25.073,20796.0
2018-04-13 10:45:00,30.07,30.11,30.06,30.1,45981.0,25.073,25.1063,25.0646,25.098,45981.0
2018-04-13 10:50:00,30.1,30.1,30.03,30.04,17600.0,25.098,25.098,25.0396,25.0479,17600.0
2018-04-13 10:55:00,30.04,30.06,29.99,30.04,61217.0,25.0479,25.0646,25.0063,25.0479,61217.0
2018-04-13 11:00:00,30.04,30.05,30.01,30.02,64782.0,25.0479,25.0563,25.0229,25.0313,64782.0
2018-04-13 11:05:00,30.02,30.03,29.99,30.01,98888.0,25.0313,25.0396,25.0063,25.0229,98888.0
2018-04-13 11:10:00,30.02,30.1,29.99,30.1,196495.0,25.0313,25.098,25.0063,25.098,196495.0
2018-04-13 11:15:00,30.1,30.17,30.09,30.17,21138.0,25.098,25.1563,25.0896,25.1563,21138.0
2018-04-13 11:20:00,30.16,30.23,30.16,30.19,17735.0,25.148,25.2064,25.148,25.173,17735.0
2018-04-13 11:25:00,30.2,30.22,30.13,30.16,30355.0,25.1814,25.198,25.123,25.148,30355.0
2018-04-13 11:30:00,30.16,30.24,30.16,30.21,26488.0,25.148,25.2147,25.148,25.1897,26488.0
2018-04-13 11:35:00,30.21,30.27,30.2,30.22,21839.0,25.1897,25.2397,25.1814,25.198,21839.0
2018-04-13 11:40:00,30.22,30.3,30.2,30.3,20426.0,25.198,25.2647,25.1814,25.2647,20426.0
2018-04-13 11:45:00,30.3,30.32,30.29,30.3,17720.0,25.2647,25.2814,25.2564,25.2647,17720.0
2018-04-13 11:50:00,30.29,30.34,30.28,30.34,26783.0,25.2564,25.2981,25.2481,25.2981,26783.0
2018-04-13 11:55:00,30.34,30.38,30.33,30.38,31864.0,25.2981,25.3314,25.2898,25.3314,31864.0
2018-04-13 12:00:00,30.37,30.38,30.29,30.31,33862.0,25.3231,25.3314,25.2564,25.2731,33862.0
2018-04-13 12:05:00,30.31,30.34,30.29,30.3,13052.0,25.2731,25.2981,25.2564,25.2647,13052.0
2018-04-13 12:10:00,30.31,30.34,30.31,30.32,17724.0,25.2731,25.2981,25.2731,25.2814,17724.0
2018-04-13 12:15:00,30.31,30.33,30.26,30.29,51867.0,25.2731,25.2898,25.2314,25.2564,51867.0
2018-04-13 12:20:00,30.3,30.36,30.3,30.36,12286.0,25.2647,25.3148,25.2647,25.3148,12286.0
2018-04-13 12:25:00,30.35,30.36,30.31,30.34,20784.0,25.3064,25.3148,25.2731,25.2981,20784.0
2018-04-13 12:30:00,30.33,30.33,30.31,30.32,19874.0,25.2898,25.2898,25.2731,25.2814,19874.0
2018-04-13 12:35:00,30.32,30.34,30.31,30.31,18606.0,25.2814,25.2981,25.2731,25.2731,18606.0
2018-04-13 12:40:00,30.32,30.34,30.26,30.32,38726.0,25.2814,25.2981,25.2314,25.2814,38726.0
2018-04-13 12:45:00,30.32,30.33,30.29,30.3,18340.0,25.2814,25.2898,25.2564,25.2647,18340.0
2018-04-13 12:50:00,30.29,30.31,30.28,30.29,24287.0,25.2564,25.2731,25.2481,25.2564,24287.0
2018-04-13 12:55:00,30.29,30.35,30.28,30.33,12785.0,25.2564,25.3064,25.2481,25.2898,12785.0
2018-04-13 13:00:00,30.34,30.35,30.32,30.33,14986.0,25.2981,25.3064,25.2814,25.2898,14986.0
2018-04-13 13:05:00,30.33,30.33,30.27,30.27,26218.0,25.2898,25.2898,25.2397,25.2397,26218.0
2018-04-13 13:10:00,30.27,30.3,30.25,30.3,21883.0,25.2397,25.2647,25.2231,25.2647,21883.0
2018-04-13 13:15:00,30.3,30.3,30.28,30.28,20446.0,25.2647,25.2647,25.2481,25.2481,20446.0
2018-04-13 13:20:00,30.28,30.31,30.27,30.3,25891.0,25.2481,25.2731,25.2397,25.2647,25891.0
2018-04-13 13:25:00,30.3,30.3,30.26,30.27,20724.0,25.2647,25.2647,25.2314,25.2397,20724.0
2018-04-13 13:30:00,30.26,30.27,30.22,30.24,20862.0,25.2314,25.2397,25.198,25.2147,20862.0
2018-04-13 13:35:00,30.23,30.26,30.22,30.25,17633.0,25.2064,25.2314,25.198,25.2231,17633.0
2018-04-13 13:40:00,30.25,30.28,30.25,30.26,19171.0,25.2231,25.2481,25.2231,25.2314,19171.0
2018-04-13 13:45:00,30.27,30.27,30.23,30.24,15919.0,25.2397,25.2397,25.2064,25.2147,15919.0
2018-04-13 13:50:00,30.24,30.26,30.23,30.26,11050.0,25.2147,25.2314,25.2064,25.2314,11050.0
2018-04-13 13:55:00,30.26,30.26,30.21,30.21,10807.0,25.2314,25.2314,25.1897,25.1897,10807.0
2018-04-13 14:00:00,30.21,30.21,30.17,30.19,13003.0,25.1897,25.1897,25.1563,25.173,13003.0
2018-04-13 14:05:00,30.19,30.2,30.17,30.18,17398.0,25.173,25.1814,25.1563,25.1647,17398.0
2018-04-13 14:10:00,30.18,30.19,30.16,30.17,14577.0,25.1647,25.173,25.148,25.1563,14577.0
2018-04-13 14:15:00,30.17,30.17,30.15,30.16,16692.0,25.1563,25.1563,25.1397,25.148,16692.0
2018-04-13 14:20:00,30.15,30.18,30.13,30.17,27908.0,25.1397,25.1647,25.123,25.1563,27908.0
2018-04-13 14:25:00,30.16,30.17,30.15,30.15,31396.0,25.148,25.1563,25.1397,25.1397,31396.0
2018-04-13 14:30:00,30.15,30.19,30.13,30.19,29956.0,25.1397,25.173,25.123,25.173,29956.0
2018-04-13 14:35:00,30.19,30.2,30.15,30.16,23977.0,25.173,25.1814,25.1397,25.148,23977.0
2018-04-13 14:40:00,30.16,30.17,30.15,30.17,23953.0,25.148,25.1563,25.1397,25.1563,23953.0
2018-04-13 14:45:00,30.18,30.21,30.16,30.16,38479.0,25.1647,25.1897,25.148,25.148,38479.0
2018-04-13 14:50:00,30.16,30.16,30.11,30.13,25496.0,25.148,25.148,25.1063,25.123,25496.0
2018-04-13 14:55:00,30.13,30.15,30.1,30.15,20517.0,25.123,25.1397,25.098,25.1397,20517.0
2018-04-13 15:00:00,30.14,30.15,30.11,30.14,41985.0,25.1313,25.1397,25.1063,25.1313,41985.0
2018-04-13 15:05:00,30.14,30.15,30.12,30.14,38757.0,25.1313,25.1397,25.1147,25.1313,38757.0
2018-04-13 15:10:00,30.14,30.15,30.09,30.09,35443.0,25.1313,25.1397,25.0896,25.0896,35443.0
2018-04-13 15:15:00,30.1,30.1,30.03,30.03,37889.0,25.098,25.098,25.0396,25.0396,37889.0
2018-04-13 15:20:00,30.04,30.09,30.03,30.08,32308.0,25.0479,25.0896,25.0396,25.0813,32308.0
2018-04-13 15:25:00,30.07,30.09,30.05,30.08,40285.0,25.073,25.0896,25.0563,25.0813,40285.0
2018-04-13 15:30:00,30.07,30.12,30.07,30.1,48470.0,25.073,25.1147,25.073,25.098,48470.0
2018-04-13 15:35:00,30.09,30.1,30.06,30.1,45734.0,25.0896,25.098,25.0646,25.098,45734.0
2018-04-13 15:40:00,30.1,30.14,30.1,30.11,63680.0,25.098,25.1313,25.098,25.1063,63680.0
2018-04-13 15:45:00,30.12,30.15,30.12,30.14,58273.0,25.1147,25.1397,25.1147,25.1313,58273.0
2018-04-13 15:50:00,30.14,30.15,30.11,30.11,77480.0,25.1313,25.1397,25.1063,25.1063,77480.0
2018-04-13 15:55:00,30.11,30.16,30.1,30.14,342548.0,25.1063,25.148,25.098,25.1313,342548.0
2018-04-16 09:30:00,30.25,30.4,30.23,30.27,55762.0,25.2231,25.3481,25.2064,25.2397,55762.0
2018-04-16 09:35:00,30.29,30.39,30.28,30.34,32490.0,25.2564,25.3398,25.2481,25.2981,32490.0
2018-04-16 09:40:00,30.33,30.45,30.32,30.45,47539.0,25.2898,25.3898,25.2814,25.3898,47539.0
2018-04-16 09:45:00,30.45,30.54,30.45,30.47,35398.0,25.3898,25.4649,25.3898,25.4065,35398.0
2018-04-16 09:50:00,30.48,30.54,30.47,30.53,28674.0,25.4148,25.4649,25.4065,25.4565,28674.0
2018-04-16 09:55:00,30.52,30.53,30.43,30.52,32761.0,25.4482,25.4565,25.3731,25.4482,32761.0
2018-04-16 10:00:00,30.53,30.69,30.53,30.6,54879.0,25.4565,25.5899,25.4565,25.5149,54879.0
2018-04-16 10:05:00,30.6,30.62,30.57,30.6,39097.0,25.5149,25.5316,25.4899,25.5149,39097.0
2018-04-16 10:10:00,30.6,30.69,30.58,30.69,36922.0,25.5149,25.5899,25.4982,25.5899,36922.0
2018-04-16 10:15:00,30.69,30.73,30.66,30.71,60347.0,25.5899,25.6233,25.5649,25.6066,60347.0
2018-04-16 10:20:00,30.71,30.77,30.67,30.69,85412.0,25.6066,25.6566,25.5733,25.5899,85412.0
2018-04-16 10:25:00,30.7,30.8,30.68,30.78,135993.0,25.5983,25.6817,25.5816,25.665,135993.0
2018-04-16 10:30:00,30.77,30.9,30.76,30.88,122173.0,25.6566,25.765,25.6483,25.7484,122173.0
2018-04-16 10:35:00,30.88,30.88,30.78,30.8,37715.0,25.7484,25.7484,25.665,25.6817,37715.0
2018-04-16 10:40:00,30.79,30.8,30.76,30.8,74526.0,25.6733,25.6817,25.6483,25.6817,74526.0
2018-04-16 10:45:00,30.8,30.87,30.78,30.83,84133.0,25.6817,25.74,25.665,25.7067,84133.0
2018-04-16 10:50:00,30.83,30.83,30.73,30.78,74989.0,25.7067,25.7067,25.6233,25.665,74989.0
2018-04-16 10:55:00,30.77,30.82,30.7,30.7,55529.0,25.6566,25.6983,25.5983,25.5983,55529.0
2018-04-16 11:00:00,30.71,30.76,30.68,30.69,71012.0,25.6066,25.6483,25.5816,25.5899,71012.0
2018-04-16 11:05:00,30.69,30.78,30.69,30.69,39318.0,25.5899,25.665,25.5899,25.5899,39318.0
2018-04-16 11:10:00,30.68,30.68,30.61,30.63,30661.0,25.5816,25.5816,25.5232,25.5399,30661.0
2018-04-16 11:15:00,30.63,30.65,30.6,30.62,41223.0,25.5399,25.5566,25.5149,25.5316,41223.0
2018-04-16 11:20:00,30.61,30.64,30.58,30.63,42383.0,25.5232,25.5482,25.4982,25.5399,42383.0
2018-04-16 11:25:00,30.63,30.65,30.58,30.59,33776.0,25.5399,25.5566,25.4982,25.5066,33776.0
2018-04-16 11:30:00,30.59,30.61,30.53,30.59,40519.0,25.5066,25.5232,25.4565,25.5066,40519.0
2018-04-16 11:35:00,30.6,30.65,30.59,30.61,54261.0,25.5149,25.5566,25.5066,25.5232,54261.0
2018-04-16 11:40:00,30.61,30.68,30.59,30.67,35735.0,25.5232,25.5816,25.5066,25.5733,35735.0
2018-04-16 11:45:00,30.67,30.73,30.65,30.67,70406.0,25.5733,25.6233,25.5566,25.5733,70406.0
2018-04-16 11:50:00,30.67,30.75,30.62,30.75,62724.0,25.5733,25.64,25.5316,25.64,62724.0
2018-04-16 11:55:00,30.74,30.79,30.74,30.78,20514.0,25.6316,25.6733,25.6316,25.665,20514.0
2018-04-16 12:00:00,30.78,30.82,30.71,30.8,89059.0,25.665,25.6983,25.6066,25.6817,89059.0
2018-04-16 12:05:00,30.8,30.8,30.76,30.8,30193.0,25.6817,25.6817,25.6483,25.6817,30193.0
2018-04-16 12:10:00,30.8,30.82,30.75,30.79,38832.0,25.6817,25.6983,25.64,25.6733,38832.0
2018-04-16 12:15:00,30.8,30.8,30.73,30.74,47048.0,25.6817,25.6817,25.6233,25.6316,47048.0
2018-04-16 12:20:00,30.74,30.74,30.71,30.72,74518.0,25.6316,25.6316,25.6066,25.6149,74518.0
2018-04-16 12:25:00,30.72,30.76,30.71,30.75,113899.0,25.6149,25.6483,25.6066,25.64,113899.0
2018-04-16 12:30:00,30.75,30.78,30.73,30.78,95578.0,25.64,25.665,25.6233,25.665,95578.0
2018-04-16 12:35:00,30.79,30.8,30.74,30.75,26773.0,25.6733,25.6817,25.6316,25.64,26773.0
2018-04-16 12:40:00,30.75,30.76,30.74,30.75,30212.0,25.64,25.6483,25.6316,25.64,30212.0
2018-04-16 12:45:00,30.76,30.87,30.76,30.87,57513.0,25.6483,25.74,25.6483,25.74,57513.0
2018-04-16 12:50:00,30.87,30.9,30.87,30.89,57115.0,25.74,25.765,25.74,25.7567,57115.0
2018-04-16 12:55:00,30.88,30.89,30.81,30.82,138738.0,25.7484,25.7567,25.69,25.6983,138738.0
2018-04-16 13:00:00,30.82,30.86,30.82,30.84,31979.0,25.6983,25.7317,25.6983,25.715,31979.0
2018-04-16 13:05:00,30.84,30.85,30.8,30.83,57185.0,25.715,25.7233,25.6817,25.7067,57185.0
2018-04-16 13:10:00,30.82,30.82,30.78,30.8,21366.0,25.6983,25.6983,25.665,25.6817,21366.0
2018-04-16 13:15:00,30.8,30.83,30.79,30.83,26512.0,25.6817,25.7067,25.6733,25.7067,26512.0
2018-04-16 13:20:00,30.83,30.85,30.82,30.85,20356.0,25.7067,25.7233,25.6983,25.7233,20356.0
2018-04-16 13:25:00,30.85,30.88,30.82,30.82,39636.0,25.7233,25.7484,25.6983,25.6983,39636.0
2018-04-16 13:30:00,30.82,30.82,30.78,30.8,19423.0,25.6983,25.6983,25.665,25.6817,19423.0
2018-04-16 13:35:00,30.8,30.81,30.77,30.8,22004.0,25.6817,25.69,25.6566,25.6817,22004.0
2018-04-16 13:40:00,30.8,30.81,30.74,30.75,22411.0,25.6817,25.69,25.6316,25.64,22411.0
2018-04-16 13:45:00,30.75,30.76,30.73,30.74,25678.0,25.64,25.6483,25.6233,25.6316,25678.0
2018-04-16 13:50:00,30.73,30.76,30.72,30.75,29840.0,25.6233,25.6483,25.6149,25.64,29840.0
2018-04-16 13:55:00,30.75,30.81,30.75,30.8,26265.0,25.64,25.69,25.64,25.6817,26265.0
2018-04-16 14:00:00,30.8,30.8,30.77,30.77,19765.0,25.6817,25.6817,25.6566,25.6566,19765.0
2018-04-16 14:05:00,30.77,30.77,30.74,30.76,25318.0,25.6566,25.6566,25.6316,25.6483,25318.0
2018-04-16 14:10:00,30.75,30.8,30.75,30.75,44645.0,25.64,25.6817,25.64,25.64,44645.0
2018-04-16 14:15:00,30.75,30.77,30.75,30.76,25120.0,25.64,25.6566,25.64,25.6483,25120.0
2018-04-16 14:20:00,30.75,30.78,30.72,30.73,37511.0,25.64,25.665,25.6149,25.6233,37511.0
2018-04-16 14:25:00,30.73,30.76,30.71,30.76,17773.0,25.6233,25.6483,25.6066,25.6483,17773.0
2018-04-16 14:30:00,30.74,30.8,30.73,30.8,21489.0,25.6316,25.6817,25.6233,25.6817,21489.0
2018-04-16 14:35:00,30.8,30.82,30.74,30.74,33033.0,25.6817,25.6983,25.6316,25.6316,33033.0
2018-04-16 14:40:00,30.75,30.8,30.74,30.79,51217.0,25.64,25.6817,25.6316,25.6733,51217.0
2018-04-16 14:45:00,30.79,30.82,30.78,30.82,28657.0,25.6733,25.6983,25.665,25.6983,28657.0
2018-04-16 14:50:00,30.82,30.82,30.79,30.79,31942.0,25.6983,25.6983,25.6733,25.6733,31942.0
2018-04-16 14:55:00,30.8,30.8,30.75,30.77,31671.0,25.6817,25.6817,25.64,25.6566,31671.0
2018-04-16 15:00:00,30.76,30.77,30.72,30.76,55265.0,25.6483,25.6566,25.6149,25.6483,55265.0
2018-04-16 15:05:00,30.76,30.76,30.74,30.75,17082.0,25.6483,25.6483,25.6316,25.64,17082.0
2018-04-16 15:10:00,30.74,30.75,30.68,30.68,48663.0,25.6316,25.64,25.5816,25.5816,48663.0
2018-04-16 15:15:00,30.68,30.68,30.65,30.66,37630.0,25.5816,25.5816,25.5566,25.5649,37630.0
2018-04-16 15:20:00,30.66,30.67,30.58,30.6,83294.0,25.5649,25.5733,25.4982,25.5149,83294.0
2018-04-16 15:25:00,30.61,30.65,30.6,30.6,47844.0,25.5232,25.5566,25.5149,25.5149,47844.0
2018-04-16 15:30:00,30.6,30.66,30.6,30.63,72466.0,25.5149,25.5649,25.5149,25.5399,72466.0
2018-04-16 15:35:00,30.63,30.65,30.62,30.65,66879.0,25.5399,25.5566,25.5316,25.5566,66879.0
2018-04-16 15:40:00,30.65,30.72,30.63,30.72,121549.0,25.5566,25.6149,25.5399,25.6149,121549.0
2018-04-16 15:45:00,30.71,30.74,30.69,30.74,168436.0,25.6066,25.6316,25.5899,25.6316,168436.0
2018-04-16 15:50:00,30.75,30.77,30.71,30.75,85392.0,25.64,25.6566,25.6066,25.64,85392.0
2018-04-16 15:55:00,30.76,30.77,30.7,30.74,296278.0,25.6483,25.6566,25.5983,25.6316,296278.0
2018-04-17 09:30:00,30.58,30.75,30.57,30.74,62430.0,25.4982,25.64,25.4899,25.6316,62430.0
2018-04-17 09:35:00,30.74,30.82,30.69,30.82,40990.0,25.6316,25.6983,25.5899,25.6983,40990.0
2018-04-17 09:40:00,30.82,30.86,30.75,30.8,29960.0,25.6983,25.7317,25.64,25.6817,29960.0
2018-04-17 09:45:00,30.81,30.85,30.81,30.81,11934.0,25.69,25.7233,25.69,25.69,11934.0
2018-04-17 09:50:00,30.81,30.86,30.81,30.84,17051.0,25.69,25.7317,25.69,25.715,17051.0
2018-04-17 09:55:00,30.84,30.86,30.82,30.86,22954.0,25.715,25.7317,25.6983,25.7317,22954.0
2018-04-17 10:00:00,30.86,30.98,30.84,30.92,64637.0,25.7317,25.8317,25.715,25.7817,64637.0
2018-04-17 10:05:00,30.93,31.0,30.9,30.99,38212.0,25.79,25.8484,25.765,25.8401,38212.0
2018-04-17 10:10:00,30.99,31.01,30.93,30.95,71423.0,25.8401,25.8568,25.79,25.8067,71423.0
2018-04-17 10:15:00,30.95,30.97,30.89,30.91,61416.0,25.8067,25.8234,25.7567,25.7734,61416.0
2018-04-17 10:20:00,30.91,30.95,30.88,30.95,63369.0,25.7734,25.8067,25.7484,25.8067,63369.0
2018-04-17 10:25:00,30.95,31.0,30.92,30.95,114389.0,25.8067,25.8484,25.7817,25.8067,114389.0
2018-04-17 10:30:00,30.96,31.12,30.95,31.03,144216.0,25.8151,25.9485,25.8067,25.8734,144216.0
2018-04-17 10:35:00,31.05,31.08,31.02,31.04,88837.0,25.8901,25.9151,25.8651,25.8818,88837.0
2018-04-17 10:40:00,31.04,31.05,31.0,31.01,63108.0,25.8818,25.8901,25.8484,25.8568,63108.0
2018-04-17 10:45:00,31.01,31.13,31.0,31.13,34706.0,25.8568,25.9568,25.8484,25.9568,34706.0
2018-04-17 10:50:00,31.14,31.17,31.04,31.05,89017.0,25.9652,25.9902,25.8818,25.8901,89017.0
2018-04-17 10:55:00,31.06,31.11,31.02,31.03,84224.0,25.8984,25.9401,25.8651,25.8734,84224.0
2018-04-17 11:00:00,31.04,31.07,31.0,31.07,56847.0,25.8818,25.9068,25.8484,25.9068,56847.0
2018-04-17 11:05:00,31.07,31.11,31.01,31.01,44967.0,25.9068,25.9401,25.8568,25.8568,44967.0
2018-04-17 11:10:00,31.01,31.04,31.0,31.01,63945.0,25.8568,25.8818,25.8484,25.8568,63945.0
2018-04-17 11:15:00,31.02,31.05,31.01,31.05,34669.0,25.8651,25.8901,25.8568,25.8901,34669.0
2018-04-17 11:20:00,31.05,31.07,31.03,31.04,29385.0,25.8901,25.9068,25.8734,25.8818,29385.0
2018-04-17 11:25:00,31.05,31.07,31.01,31.03,41437.0,25.8901,25.9068,25.8568,25.8734,41437.0
2018-04-17 11:30:00,31.04,31.05,30.98,30.99,45217.0,25.8818,25.8901,25.8317,25.8401,45217.0
2018-04-17 11:35:00,30.99,31.0,30.94,30.97,36129.0,25.8401,25.8484,25.7984,25.8234,36129.0
2018-04-17 11:40:00,30.98,31.01,30.96,30.96,30774.0,25.8317,25.8568,25.8151,25.8151,30774.0
2018-04-17 11:45:00,30.96,30.97,30.93,30.95,32925.0,25.8151,25.8234,25.79,25.8067,32925.0
2018-04-17 11:50:00,30.94,31.01,30.93,30.99,35028.0,25.7984,25.8568,25.79,25.8401,35028.0
2018-04-17 11:55:00,30.99,31.0,30.92,30.96,29582.0,25.8401,25.8484,25.7817,25.8151,29582.0
2018-04-17 12:00:00,30.96,30.96,30.89,30.91,56077.0,25.8151,25.8151,25.7567,25.7734,56077.0
2018-04-17 12:05:00,30.9,30.92,30.89,30.91,29079.0,25.765,25.7817,25.7567,25.7734,29079.0
2018-04-17 12:10:00,30.91,30.91,30.88,30.91,47177.0,25.7734,25.7734,25.7484,25.7734,47177.0
2018-04-17 12:15:00,30.91,30.91,30.86,30.88,25840.0,25.7734,25.7734,25.7317,25.7484,25840.0
2018-04-17 12:20:00,30.88,30.91,30.87,30.9,27819.0,25.7484,25.7734,25.74,25.765,27819.0
2018-04-17 12:25:00,30.9,30.91,30.87,30.89,27184.0,25.765,25.7734,25.74,25.7567,27184.0
2018-04-17 12:30:00,30.89,30.95,30.88,30.95,13351.0,25.7567,25.8067,25.7484,25.8067,13351.0
2018-04-17 12:35:00,30.95,30.96,30.93,30.95,19020.0,25.8067,25.8151,25.79,25.8067,19020.0
2018-04-17 12:40:00,30.95,30.97,30.93,30.97,26841.0,25.8067,25.8234,25.79,25.8234,26841.0
2018-04-17 12:45:00,30.96,30.98,30.93,30.96,24299.0,25.8151,25.8317,25.79,25.8151,24299.0
2018-04-17 12:50:00,30.96,30.98,30.95,30.96,15260.0,25.8151,25.8317,25.8067,25.8151,15260.0
2018-04-17 12:55:00,30.96,30.97,30.93,30.94,19218.0,25.8151,25.8234,25.79,25.7984,19218.0
2018-04-17 13:00:00,30.94,30.96,30.93,30.94,30901.0,25.7984,25.8151,25.79,25.7984,30901.0
2018-04-17 13:05:00,30.94,30.96,30.93,30.95,29540.0,25.7984,25.8151,25.79,25.8067,29540.0
2018-04-17 13:10:00,30.95,30.96,30.93,30.95,30947.0,25.8067,25.8151,25.79,25.8067,30947.0
2018-04-17 13:15:00,30.96,30.96,30.93,30.94,25172.0,25.8151,25.8151,25.79,25.7984,25172.0
2018-04-17 13:20:00,30.93,30.97,30.93,30.97,35920.0,25.79,25.8234,25.79,25.8234,35920.0
2018-04-17 13:25:00,30.96,31.03,30.96,31.02,24754.0,25.8151,25.8734,25.8151,25.8651,24754.0
2018-04-17 13:30:00,31.03,31.08,31.02,31.08,19325.0,25.8734,25.9151,25.8651,25.9151,19325.0
2018-04-17 13:35:00,31.08,31.09,31.05,31.06,57853.0,25.9151,25.9235,25.8901,25.8984,57853.0
2018-04-17 13:40:00,31.06,31.08,31.06,31.06,25208.0,25.8984,25.9151,25.8984,25.8984,25208.0
2018-04-17 13:45:00,31.07,31.07,31.02,31.03,38975.0,25.9068,25.9068,25.8651,25.8734,38975.0
2018-04-17 13:50:00,31.04,31.06,31.03,31.05,81370.0,25.8818,25.8984,25.8734,25.8901,81370.0
2018-04-17 13:55:00,31.05,31.09,31.02,31.08,34914.0,25.8901,25.9235,25.8651,25.9151,34914.0
2018-04-17 14:00:00,31.08,31.11,31.07,31.1,44364.0,25.9151,25.9401,25.9068,25.9318,44364.0
2018-04-17 14:05:00,31.1,31.12,31.08,31.12,39636.0,25.9318,25.9485,25.9151,25.9485,39636.0
2018-04-17 14:10:00,31.11,31.12,31.08,31.12,185672.0,25.9401,25.9485,25.9151,25.9485,185672.0
2018-04-17 14:15:00,31.11,31.16,31.1,31.16,30573.0,25.9401,25.9818,25.9318,25.9818,30573.0
2018-04-17 14:20:00,31.17,31.19,31.11,31.13,47402.0,25.9902,26.0068,25.9401,25.9568,47402.0
2018-04-17 14:25:00,31.12,31.16,31.1,31.14,23005.0,25.9485,25.9818,25.9318,25.9652,23005.0
2018-04-17 14:30:00,31.15,31.17,31.14,31.17,30385.0,25.9735,25.9902,25.9652,25.9902,30385.0
2018-04-17 14:35:00,31.16,31.16,31.11,31.14,62287.0,25.9818,25.9818,25.9401,25.9652,62287.0
2018-04-17 14:40:00,31.14,31.16,31.14,31.16,16763.0,25.9652,25.9818,25.9652,25.9818,16763.0
2018-04-17 14:45:00,31.16,31.16,31.11,31.15,33415.0,25.9818,25.9818,25.9401,25.9735,33415.0
2018-04-17 14:50:00,31.15,31.16,31.14,31.15,44114.0,25.9735,25.9818,25.9652,25.9735,44114.0
2018-04-17 14:55:00,31.15,31.16,31.13,31.15,28713.0,25.9735,25.9818,25.9568,25.9735,28713.0
2018-04-17 15:00:00,31.15,31.2,31.14,31.18,77961.0,25.9735,26.0152,25.9652,25.9985,77961.0
2018-04-17 15:05:00,31.19,31.23,31.17,31.23,105571.0,26.0068,26.0402,25.9902,26.0402,105571.0
2018-04-17 15:10:00,31.23,31.23,31.18,31.2,191595.0,26.0402,26.0402,25.9985,26.0152,191595.0
2018-04-17 15:15:00,31.21,31.32,31.18,31.31,87382.0,26.0235,26.1152,25.9985,26.1069,87382.0
2018-04-17 15:20:00,31.31,31.32,31.28,31.29,51919.0,26.1069,26.1152,26.0819,26.0902,51919.0
2018-04-17 15:25:00,31.29,31.3,31.24,31.3,64063.0,26.0902,26.0986,26.0485,26.0986,64063.0
2018-04-17 15:30:00,31.3,31.31,31.28,31.3,45935.0,26.0986,26.1069,26.0819,26.0986,45935.0
2018-04-17 15:35:00,31.3,31.32,31.26,31.29,88871.0,26.0986,26.1152,26.0652,26.0902,88871.0
2018-04-17 15:40:00,31.29,31.31,31.25,31.31,95825.0,26.0902,26.1069,26.0569,26.1069,95825.0
2018-04-17 15:45:00,31.31,31.34,31.29,31.32,109139.0,26.1069,26.1319,26.0902,26.1152,109139.0
2018-04-17 15:50:00,31.33,31.33,31.26,31.28,165622.0,26.1236,26.1236,26.0652,26.0819,165622.0
2018-04-17 15:55:00,31.27,31.28,31.22,31.26,380487.0,26.0735,26.0819,26.0319,26.0652,380487.0
2018-04-18 09:30:00,31.47,31.53,31.36,31.52,73391.0,26.2403,26.2903,26.1486,26.282,73391.0
2018-04-18 09:35:00,31.52,31.64,31.5,31.63,40924.0,26.282,26.3821,26.2653,26.3737,40924.0
2018-04-18 09:40:00,31.63,31.68,31.61,31.64,84396.0,26.3737,26.4154,26.357,26.3821,84396.0
2018-04-18 09:45:00,31.64,31.66,31.58,31.62,43311.0,26.3821,26.3987,26.332,26.3654,43311.0
2018-04-18 09:50:00,31.63,31.65,31.58,31.61,39230.0,26.3737,26.3904,26.332,26.357,39230.0
2018-04-18 09:55:00,31.61,31.65,31.59,31.62,54564.0,26.357,26.3904,26.3404,26.3654,54564.0
2018-04-18 10:00:00,31.62,31.64,31.57,31.58,74509.0,26.3654,26.3821,26.3237,26.332,74509.0
2018-04-18 10:05:00,31.57,31.63,31.56,31.63,60215.0,26.3237,26.3737,26.3154,26.3737,60215.0
2018-04-18 10:10:00,31.63,31.66,31.61,31.65,60726.0,26.3737,26.3987,26.357,26.3904,60726.0
2018-04-18 10:15:00,31.64,31.76,31.6,31.76,55722.0,26.3821,26.4821,26.3487,26.4821,55722.0
2018-04-18 10:20:00,31.76,31.78,31.45,31.66,203852.0,26.4821,26.4988,26.2236,26.3987,203852.0
2018-04-18 10:25:00,31.67,31.69,31.57,31.65,43562.0,26.4071,26.4238,26.3237,26.3904,43562.0
2018-04-18 10:30:00,31.66,31.66,31.56,31.57,58321.0,26.3987,26.3987,26.3154,26.3237,58321.0
2018-04-18 10:35:00,31.58,31.61,31.56,31.58,50777.0,26.332,26.357,26.3154,26.332,50777.0
2018-04-18 10:40:00,31.58,31.6,31.55,31.59,31756.0,26.332,26.3487,26.307,26.3404,31756.0
2018-04-18 10:45:00,31.59,31.6,31.54,31.58,54033.0,26.3404,26.3487,26.2987,26.332,54033.0
2018-04-18 10:50:00,31.58,31.59,31.51,31.52,87190.0,26.332,26.3404,26.2737,26.282,87190.0
2018-04-18 10:55:00,31.52,31.58,31.52,31.57,48917.0,26.282,26.332,26.282,26.3237,48917.0
2018-04-18 11:00:00,31.57,31.64,31.57,31.64,14284.0,26.3237,26.3821,26.3237,26.3821,14284.0
2018-04-18 11:05:00,31.64,31.68,31.63,31.63,30449.0,26.3821,26.4154,26.3737,26.3737,30449.0
2018-04-18 11:10:00,31.63,31.65,31.62,31.65,28767.0,26.3737,26.3904,26.3654,26.3904,28767.0
2018-04-18 11:15:00,31.65,31.66,31.6,31.61,32745.0,26.3904,26.3987,26.3487,26.357,32745.0
2018-04-18 11:20:00,31.61,31.66,31.6,31.64,56692.0,26.357,26.3987,26.3487,26.3821,56692.0
2018-04-18 11:25:00,31.64,31.66,31.63,31.64,25755.0,26.3821,26.3987,26.3737,26.3821,25755.0
2018-04-18 11:30:00,31.64,31.69,31.63,31.69,85120.0,26.3821,26.4238,26.3737,26.4238,85120.0
2018-04-18 11:35:00,31.69,31.77,31.68,31.77,44814.0,26.4238,26.4905,26.4154,26.4905,44814.0
2018-04-18 11:40:00,31.77,31.78,31.72,31.73,81657.0,26.4905,26.4988,26.4488,26.4571,81657.0
2018-04-18 11:45:00,31.73,31.75,31.72,31.75,23319.0,26.4571,26.4738,26.4488,26.4738,23319.0
2018-04-18 11:50:00,31.75,31.78,31.74,31.76,31462.0,26.4738,26.4988,26.4654,26.4821,31462.0
2018-04-18 11:55:00,31.76,31.77,31.67,31.7,73776.0,26.4821,26.4905,26.4071,26.4321,73776.0
2018-04-18 12:00:00,31.7,31.72,31.69,31.71,20215.0,26.4321,26.4488,26.4238,26.4404,20215.0
2018-04-18 12:05:00,31.71,31.78,31.71,31.77,53226.0,26.4404,26.4988,26.4404,26.4905,53226.0
2018-04-18 12:10:00,31.77,31.78,31.7,31.71,44306.0,26.4905,26.4988,26.4321,26.4404,44306.0
2018-04-18 12:15:00,31.71,31.72,31.71,31.71,11580.0,26.4404,26.4488,26.4404,26.4404,11580.0
2018-04-18 12:20:00,31.71,31.72,31.69,31.71,36068.0,26.4404,26.4488,26.4238,26.4404,36068.0
2018-04-18 12:25:00,31.7,31.7,31.64,31.69,31987.0,26.4321,26.4321,26.3821,26.4238,31987.0
2018-04-18 12:30:00,31.7,31.71,31.62,31.63,32557.0,26.4321,26.4404,26.3654,26.3737,32557.0
2018-04-18 12:35:00,31.64,31.65,31.59,31.59,22246.0,26.3821,26.3904,26.3404,26.3404,22246.0
2018-04-18 12:40:00,31.59,31.64,31.59,31.6,21594.0,26.3404,26.3821,26.3404,26.3487,21594.0
2018-04-18 12:45:00,31.6,31.62,31.59,31.62,20848.0,26.3487,26.3654,26.3404,26.3654,20848.0
2018-04-18 12:50:00,31.62,31.63,31.58,31.61,101765.0,26.3654,26.3737,26.332,26.357,101765.0
2018-04-18 12:55:00,31.6,31.61,31.58,31.6,22864.0,26.3487,26.357,26.332,26.3487,22864.0
2018-04-18 13:00:00,31.59,31.64,31.59,31.63,30318.0,26.3404,26.3821,26.3404,26.3737,30318.0
2018-04-18 13:05:00,31.64,31.64,31.59,31.63,36242.0,26.3821,26.3821,26.3404,26.3737,36242.0
2018-04-18 13:10:00,31.63,31.66,31.61,31.66,48092.0,26.3737,26.3987,26.357,26.3987,48092.0
2018-04-18 13:15:00,31.66,31.66,31.61,31.61,39812.0,26.3987,26.3987,26.357,26.357,39812.0
2018-04-18 13:20:00,31.61,31.63,31.61,31.63,16508.0,26.357,26.3737,26.357,26.3737,16508.0
2018-04-18 13:25:00,31.62,31.65,31.62,31.63,29857.0,26.3654,26.3904,26.3654,26.3737,29857.0
2018-04-18 13:30:00,31.64,31.65,31.6,31.6,20073.0,26.3821,26.3904,26.3487,26.3487,20073.0
2018-04-18 13:35:00,31.6,31.62,31.6,31.6,20766.0,26.3487,26.3654,26.3487,26.3487,20766.0
2018-04-18 13:40:00,31.6,31.61,31.57,31.61,19401.0,26.3487,26.357,26.3237,26.357,19401.0
2018-04-18 13:45:00,31.61,31.61,31.58,31.58,13700.0,26.357,26.357,26.332,26.332,13700.0
2018-04-18 13:50:00,31.59,31.61,31.59,31.59,19694.0,26.3404,26.357,26.3404,26.3404,19694.0
2018-04-18 13:55:00,31.59,31.61,31.56,31.58,33834.0,26.3404,26.357,26.3154,26.332,33834.0
2018-04-18 14:00:00,31.56,31.59,31.55,31.59,16704.0,26.3154,26.3404,26.307,26.3404,16704.0
2018-04-18 14:05:00,31.59,31.6,31.58,31.59,22642.0,26.3404,26.3487,26.332,26.3404,22642.0
2018-04-18 14:10:00,31.59,31.59,31.55,31.56,29627.0,26.3404,26.3404,26.307,26.3154,29627.0
2018-04-18 14:15:00,31.57,31.57,31.55,31.55,18861.0,26.3237,26.3237,26.307,26.307,18861.0
2018-04-18 14:20:00,31.56,31.56,31.52,31.53,76936.0,26.3154,26.3154,26.282,26.2903,76936.0
2018-04-18 14:25:00,31.53,31.55,31.52,31.54,29940.0,26.2903,26.307,26.282,26.2987,29940.0
2018-04-18 14:30:00,31.54,31.54,31.52,31.54,14672.0,26.2987,26.2987,26.282,26.2987,14672.0
2018-04-18 14:35:00,31.54,31.55,31.51,31.54,22177.0,26.2987,26.307,26.2737,26.2987,22177.0
2018-04-18 14:40:00,31.53,31.55,31.52,31.54,16261.0,26.2903,26.307,26.282,26.2987,16261.0
2018-04-18 14:45:00,31.55,31.56,31.54,31.56,11368.0,26.307,26.3154,26.2987,26.3154,11368.0
2018-04-18 14:50:00,31.55,31.57,31.55,31.55,28608.0,26.307,26.3237,26.307,26.307,28608.0
2018-04-18 14:55:00,31.56,31.56,31.53,31.54,18672.0,26.3154,26.3154,26.2903,26.2987,18672.0
2018-04-18 15:00:00,31.54,31.56,31.5,31.54,47391.0,26.2987,26.3154,26.2653,26.2987,47391.0
2018-04-18 15:05:00,31.54,31.59,31.54,31.56,25334.0,26.2987,26.3404,26.2987,26.3154,25334.0
2018-04-18 15:10:00,31.57,31.58,31.53,31.53,22922.0,26.3237,26.332,26.2903,26.2903,22922.0
2018-04-18 15:15:00,31.53,31.57,31.53,31.55,39244.0,26.2903,26.3237,26.2903,26.307,39244.0
2018-04-18 15:20:00,31.55,31.56,31.52,31.52,40372.0,26.307,26.3154,26.282,26.282,40372.0
2018-04-18 15:25:00,31.52,31.52,31.49,31.49,30344.0,26.282,26.282,26.257,26.257,30344.0
2018-04-18 15:30:00,31.5,31.53,31.49,31.5,35339.0,26.2653,26.2903,26.257,26.2653,35339.0
2018-04-18 15:35:00,31.5,31.51,31.45,31.51,51978.0,26.2653,26.2737,26.2236,26.2737,51978.0
2018-04-18 15:40:00,31.5,31.51,31.44,31.44,49684.0,26.2653,26.2737,26.2153,26.2153,49684.0
2018-04-18 15:45:00,31.45,31.47,31.44,31.46,82211.0,26.2236,26.2403,26.2153,26.232,82211.0
2018-04-18 15:50:00,31.47,31.47,31.45,31.46,86621.0,26.2403,26.2403,26.2236,26.232,86621.0
2018-04-18 15:55:00,31.46,31.46,31.36,31.37,243375.0,26.232,26.232,26.1486,26.1569,243375.0
2018-04-19 09:30:00,31.46,31.69,31.45,31.68,76582.0,26.232,26.4238,26.2236,26.4154,76582.0
2018-04-19 09:35:00,31.67,31.72,31.58,31.6,24626.0,26.4071,26.4488,26.332,26.3487,24626.0
2018-04-19 09:40:00,31.6,31.71,31.55,31.67,53627.0,26.3487,26.4404,26.307,26.4071,53627.0
2018-04-19 09:45:00,31.68,31.69,31.58,31.66,39484.0,26.4154,26.4238,26.332,26.3987,39484.0
2018-04-19 09:50:00,31.65,31.65,31.55,31.59,74007.0,26.3904,26.3904,26.307,26.3404,74007.0
2018-04-19 09:55:00,31.59,31.61,31.57,31.59,61646.0,26.3404,26.357,26.3237,26.3404,61646.0
2018-04-19 10:00:00,31.59,31.61,31.52,31.53,48478.0,26.3404,26.357,26.282,26.2903,48478.0
2018-04-19 10:05:00,31.52,31.53,31.44,31.45,39795.0,26.282,26.2903,26.2153,26.2236,39795.0
2018-04-19 10:10:00,31.46,31.59,31.43,31.57,97609.0,26.232,26.3404,26.207,26.3237,97609.0
2018-04-19 10:15:00,31.57,31.58,31.49,31.5,42255.0,26.3237,26.332,26.257,26.2653,42255.0
2018-04-19 10:20:00,31.51,31.53,31.49,31.53,22920.0,26.2737,26.2903,26.257,26.2903,22920.0
2018-04-19 10:25:00,31.52,31.58,31.52,31.54,37000.0,26.282,26.332,26.282,26.2987,37000.0
2018-04-19 10:30:00,31.54,31.57,31.52,31.55,23904.0,26.2987,26.3237,26.282,26.307,23904.0
2018-04-19 10:35:00,31.55,31.55,31.47,31.51,36990.0,26.307,26.307,26.2403,26.2737,36990.0
2018-04-19 10:40:00,31.52,31.53,31.5,31.52,20509.0,26.282,26.2903,26.2653,26.282,20509.0
2018-04-19 10:45:00,31.51,31.53,31.46,31.47,35243.0,26.2737,26.2903,26.232,26.2403,35243.0
2018-04-19 10:50:00,31.46,31.53,31.46,31.51,24897.0,26.232,26.2903,26.232,26.2737,24897.0
2018-04-19 10:55:00,31.5,31.51,31.44,31.46,33592.0,26.2653,26.2737,26.2153,26.232,33592.0
2018-04-19 11:00:00,31.47,31.47,31.4,31.41,44623.0,26.2403,26.2403,26.1819,26.1903,44623.0
2018-04-19 11:05:00,31.4,31.5,31.4,31.45,44632.0,26.1819,26.2653,26.1819,26.2236,44632.0
2018-04-19 11:10:00,31.45,31.45,31.39,31.41,62187.0,26.2236,26.2236,26.1736,26.1903,62187.0
2018-04-19 11:15:00,31.41,31.45,31.39,31.41,109555.0,26.1903,26.2236,26.1736,26.1903,109555.0
2018-04-19 11:20:00,31.4,31.5,31.4,31.48,129854.0,26.1819,26.2653,26.1819,26.2487,129854.0
2018-04-19 11:25:00,31.48,31.57,31.47,31.53,61393.0,26.2487,26.3237,26.2403,26.2903,61393.0
2018-04-19 11:30:00,31.52,31.53,31.45,31.46,25966.0,26.282,26.2903,26.2236,26.232,25966.0
2018-04-19 11:35:00,31.46,31.49,31.44,31.45,21868.0,26.232,26.257,26.2153,26.2236,21868.0
2018-04-19 11:40:00,31.45,31.48,31.42,31.48,26372.0,26.2236,26.2487,26.1986,26.2487,26372.0
2018-04-19 11:45:00,31.48,31.51,31.47,31.5,31344.0,26.2487,26.2737,26.2403,26.2653,31344.0
2018-04-19 11:50:00,31.49,31.5,31.44,31.47,28753.0,26.257,26.2653,26.2153,26.2403,28753.0
2018-04-19 11:55:00,31.46,31.49,31.46,31.47,29935.0,26.232,26.257,26.232,26.2403,29935.0
2018-04-19 12:00:00,31.46,31.52,31.46,31.47,35326.0,26.232,26.282,26.232,26.2403,35326.0
2018-04-19 12:05:00,31.48,31.49,31.44,31.49,29941.0,26.2487,26.257,26.2153,26.257,29941.0
2018-04-19 12:10:00,31.48,31.49,31.44,31.45,32212.0,26.2487,26.257,26.2153,26.2236,32212.0
2018-04-19 12:15:00,31.44,31.46,31.44,31.45,17076.0,26.2153,26.232,26.2153,26.2236,17076.0
2018-04-19 12:20:00,31.44,31.45,31.36,31.36,31302.0,26.2153,26.2236,26.1486,26.1486,31302.0
2018-04-19 12:25:00,31.36,31.4,31.33,31.34,48809.0,26.1486,26.1819,26.1236,26.1319,48809.0
2018-04-19 12:30:00,31.33,31.39,31.33,31.39,30225.0,26.1236,26.1736,26.1236,26.1736,30225.0
2018-04-19 12:35:00,31.39,31.45,31.38,31.44,22249.0,26.1736,26.2236,26.1653,26.2153,22249.0
2018-04-19 12:40:00,31.44,31.45,31.4,31.43,17738.0,26.2153,26.2236,26.1819,26.207,17738.0
2018-04-19 12:45:00,31.42,31.48,31.42,31.45,18250.0,26.1986,26.2487,26.1986,26.2236,18250.0
2018-04-19 12:50:00,31.44,31.45,31.41,31.42,24882.0,26.2153,26.2236,26.1903,26.1986,24882.0
2018-04-19 12:55:00,31.41,31.43,31.39,31.4,26562.0,26.1903,26.207,26.1736,26.1819,26562.0
2018-04-19 13:00:00,31.4,31.42,31.36,31.4,22852.0,26.1819,26.1986,26.1486,26.1819,22852.0
2018-04-19 13:05:00,31.4,31.43,31.37,31.38,31425.0,26.1819,26.207,26.1569,26.1653,31425.0
2018-04-19 13:10:00,31.37,31.42,31.37,31.42,24892.0,26.1569,26.1986,26.1569,26.1986,24892.0
2018-04-19 13:15:00,31.42,31.42,31.34,31.36,56670.0,26.1986,26.1986,26.1319,26.1486,56670.0
2018-04-19 13:20:00,31.35,31.39,31.34,31.36,22418.0,26.1403,26.1736,26.1319,26.1486,22418.0
2018-04-19 13:25:00,31.36,31.38,31.29,31.31,40714.0,26.1486,26.1653,26.0902,26.1069,40714.0
2018-04-19 13:30:00,31.31,31.38,31.31,31.35,35560.0,26.1069,26.1653,26.1069,26.1403,35560.0
2018-04-19 13:35:00,31.34,31.37,31.29,31.37,99276.0,26.1319,26.1569,26.0902,26.1569,99276.0
2018-04-19 13:40:00,31.36,31.39,31.36,31.39,20862.0,26.1486,26.1736,26.1486,26.1736,20862.0
2018-04-19 13:45:00,31.39,31.39,31.33,31.37,40815.0,26.1736,26.1736,26.1236,26.1569,40815.0
2018-04-19 13:50:00,31.36,31.38,31.32,31.33,44739.0,26.1486,26.1653,26.1152,26.1236,44739.0
2018-04-19 13:55:00,31.33,31.35,31.28,31.29,57933.0,26.1236,26.1403,26.0819,26.0902,57933.0
2018-04-19 14:00:00,31.3,31.31,31.26,31.28,49434.0,26.0986,26.1069,26.0652,26.0819,49434.0
2018-04-19 14:05:00,31.27,31.29,31.22,31.24,116905.0,26.0735,26.0902,26.0319,26.0485,116905.0
2018-04-19 14:10:00,31.24,31.27,31.2,31.26,39088.0,26.0485,26.0735,26.0152,26.0652,39088.0
2018-04-19 14:15:00,31.25,31.27,31.23,31.25,31717.0,26.0569,26.0735,26.0402,26.0569,31717.0
2018-04-19 14:20:00,31.25,31.26,31.21,31.21,49199.0,26.0569,26.0652,26.0235,26.0235,49199.0
2018-04-19 14:25:00,31.21,31.29,31.18,31.28,76599.0,26.0235,26.0902,25.9985,26.0819,76599.0
2018-04-19 14:30:00,31.27,31.34,31.27,31.33,23252.0,26.0735,26.1319,26.0735,26.1236,23252.0
2018-04-19 14:35:00,31.33,31.33,31.27,31.31,41968.0,26.1236,26.1236,26.0735,26.1069,41968.0
2018-04-19 14:40:00,31.31,31.34,31.3,31.32,19267.0,26.1069,26.1319,26.0986,26.1152,19267.0
2018-04-19 14:45:00,31.32,31.35,31.31,31.33,56338.0,26.1152,26.1403,26.1069,26.1236,56338.0
2018-04-19 14:50:00,31.33,31.35,31.3,31.31,34584.0,26.1236,26.1403,26.0986,26.1069,34584.0
2018-04-19 14:55:00,31.32,31.36,31.29,31.32,87292.0,26.1152,26.1486,26.0902,26.1152,87292.0
2018-04-19 15:00:00,31.32,31.33,31.27,31.3,53161.0,26.1152,26.1236,26.0735,26.0986,53161.0
2018-04-19 15:05:00,31.31,31.32,31.29,31.3,53197.0,26.1069,26.1152,26.0902,26.0986,53197.0
2018-04-19 15:10:00,31.3,31.3,31.27,31.3,27402.0,26.0986,26.0986,26.0735,26.0986,27402.0
2018-04-19 15:15:00,31.29,31.31,31.27,31.28,59214.0,26.0902,26.1069,26.0735,26.0819,59214.0
2018-04-19 15:20:00,31.28,31.37,31.27,31.36,60882.0,26.0819,26.1569,26.0735,26.1486,60882.0
2018-04-19 15:25:00,31.35,31.37,31.31,31.33,57512.0,26.1403,26.1569,26.1069,26.1236,57512.0
2018-04-19 15:30:00,31.32,31.39,31.31,31.39,80022.0,26.1152,26.1736,26.1069,26.1736,80022.0
2018-04-19 15:35:00,31.4,31.51,31.4,31.5,118044.0,26.1819,26.2737,26.1819,26.2653,118044.0
2018-04-19 15:40:00,31.49,31.53,31.48,31.52,67385.0,26.257,26.2903,26.2487,26.282,67385.0
2018-04-19 15:45:00,31.52,31.52,31.46,31.46,56929.0,26.282,26.282,26.232,26.232,56929.0
2018-04-19 15:50:00,31.47,31.48,31.44,31.44,95194.0,26.2403,26.2487,26.2153,26.2153,95194.0
2018-04-19 15:55:00,31.45,31.49,31.44,31.48,187450.0,26.2236,26.257,26.2153,26.2487,187450.0
2018-04-20 09:30:00,31.49,31.5,31.27,31.3,114197.0,26.257,26.2653,26.0735,26.0986,114197.0
2018-04-20 09:35:00,31.3,31.37,31.28,31.35,19519.0,26.0986,26.1569,26.0819,26.1403,19519.0
2018-04-20 09:40:00,31.36,31.44,31.35,31.4,23076.0,26.1486,26.2153,26.1403,26.1819,23076.0
2018-04-20 09:45:00,31.41,31.53,31.39,31.52,29390.0,26.1903,26.2903,26.1736,26.282,29390.0
2018-04-20 09:50:00,31.53,31.53,31.42,31.46,18821.0,26.2903,26.2903,26.1986,26.232,18821.0
2018-04-20 09:55:00,31.47,31.51,31.43,31.5,21181.0,26.2403,26.2737,26.207,26.2653,21181.0
2018-04-20 10:00:00,31.5,31.5,31.4,31.46,21563.0,26.2653,26.2653,26.1819,26.232,21563.0
2018-04-20 10:05:00,31.47,31.52,31.47,31.51,31664.0,26.2403,26.282,26.2403,26.2737,31664.0
2018-04-20 10:10:00,31.51,31.51,31.43,31.48,24717.0,26.2737,26.2737,26.207,26.2487,24717.0
2018-04-20 10:15:00,31.48,31.49,31.43,31.46,26052.0,26.2487,26.257,26.207,26.232,26052.0
2018-04-20 10:20:00,31.45,31.52,31.42,31.48,44330.0,26.2236,26.282,26.1986,26.2487,44330.0
2018-04-20 10:25:00,31.48,31.49,31.42,31.45,22028.0,26.2487,26.257,26.1986,26.2236,22028.0
2018-04-20 10:30:00,31.46,31.54,31.44,31.52,21365.0,26.232,26.2987,26.2153,26.282,21365.0
2018-04-20 10:35:00,31.52,31.56,31.49,31.56,27996.0,26.282,26.3154,26.257,26.3154,27996.0
2018-04-20 10:40:00,31.56,31.57,31.49,31.5,29063.0,26.3154,26.3237,26.257,26.2653,29063.0
2018-04-20 10:45:00,31.5,31.54,31.45,31.45,22838.0,26.2653,26.2987,26.2236,26.2236,22838.0
2018-04-20 10:50:00,31.45,31.48,31.38,31.41,27441.0,26.2236,26.2487,26.1653,26.1903,27441.0
2018-04-20 10:55:00,31.4,31.45,31.38,31.43,29008.0,26.1819,26.2236,26.1653,26.207,29008.0
2018-04-20 11:00:00,31.44,31.45,31.38,31.39,19187.0,26.2153,26.2236,26.1653,26.1736,19187.0
2018-04-20 11:05:00,31.39,31.43,31.35,31.35,28656.0,26.1736,26.207,26.1403,26.1403,28656.0
2018-04-20 11:10:00,31.35,31.37,31.3,31.32,25870.0,26.1403,26.1569,26.0986,26.1152,25870.0
2018-04-20 11:15:00,31.31,31.35,31.29,31.35,41414.0,26.1069,26.1403,26.0902,26.1403,41414.0
2018-04-20 11:20:00,31.35,31.35,31.27,31.28,19775.0,26.1403,26.1403,26.0735,26.0819,19775.0
2018-04-20 11:25:00,31.29,31.33,31.27,31.33,29490.0,26.0902,26.1236,26.0735,26.1236,29490.0
2018-04-20 11:30:00,31.34,31.36,31.32,31.35,34524.0,26.1319,26.1486,26.1152,26.1403,34524.0
2018-04-20 11:35:00,31.35,31.4,31.33,31.38,47184.0,26.1403,26.1819,26.1236,26.1653,47184.0
2018-04-20 11:40:00,31.38,31.39,31.35,31.38,23047.0,26.1653,26.1736,26.1403,26.1653,23047.0
2018-04-20 11:45:00,31.38,31.43,31.38,31.43,29899.0,26.1653,26.207,26.1653,26.207,29899.0
2018-04-20 11:50:00,31.43,31.43,31.37,31.39,29034.0,26.207,26.207,26.1569,26.1736,29034.0
2018-04-20 11:55:00,31.38,31.39,31.35,31.38,24429.0,26.1653,26.1736,26.1403,26.1653,24429.0
2018-04-20 12:00:00,31.38,31.38,31.34,31.34,21308.0,26.1653,26.1653,26.1319,26.1319,21308.0
2018-04-20 12:05:00,31.34,31.39,31.34,31.39,23791.0,26.1319,26.1736,26.1319,26.1736,23791.0
2018-04-20 12:10:00,31.39,31.39,31.3,31.32,26308.0,26.1736,26.1736,26.0986,26.1152,26308.0
2018-04-20 12:15:00,31.32,31.35,31.32,31.34,17561.0,26.1152,26.1403,26.1152,26.1319,17561.0
2018-04-20 12:20:00,31.34,31.35,31.31,31.32,21882.0,26.1319,26.1403,26.1069,26.1152,21882.0
2018-04-20 12:25:00,31.32,31.37,31.3,31.32,27327.0,26.1152,26.1569,26.0986,26.1152,27327.0
2018-04-20 12:30:00,31.31,31.34,31.27,31.33,24613.0,26.1069,26.1319,26.0735,26.1236,24613.0
2018-04-20 12:35:00,31.33,31.36,31.3,31.33,24801.0,26.1236,26.1486,26.0986,26.1236,24801.0
2018-04-20 12:40:00,31.33,31.34,31.3,31.34,21145.0,26.1236,26.1319,26.0986,26.1319,21145.0
2018-04-20 12:45:00,31.34,31.34,31.28,31.29,16354.0,26.1319,26.1319,26.0819,26.0902,16354.0
2018-04-20 12:50:00,31.29,31.32,31.27,31.31,10882.0,26.0902,26.1152,26.0735,26.1069,10882.0
2018-04-20 12:55:00,31.31,31.34,31.29,31.3,35818.0,26.1069,26.1319,26.0902,26.0986,35818.0
2018-04-20 13:00:00,31.29,31.3,31.23,31.24,42673.0,26.0902,26.0986,26.0402,26.0485,42673.0
2018-04-20 13:05:00,31.23,31.26,31.21,31.25,19055.0,26.0402,26.0652,26.0235,26.0569,19055.0
2018-04-20 13:10:00,31.24,31.31,31.24,31.28,45660.0,26.0485,26.1069,26.0485,26.0819,45660.0
2018-04-20 13:15:00,31.29,31.29,31.23,31.24,22866.0,26.0902,26.0902,26.0402,26.0485,22866.0
2018-04-20 13:20:00,31.25,31.25,31.19,31.2,21183.0,26.0569,26.0569,26.0068,26.0152,21183.0
2018-04-20 13:25:00,31.21,31.28,31.19,31.28,20699.0,26.0235,26.0819,26.0068,26.0819,20699.0
2018-04-20 13:30:00,31.28,31.28,31.25,31.25,13023.0,26.0819,26.0819,26.0569,26.0569,13023.0
2018-04-20 13:35:00,31.26,31.33,31.25,31.32,18300.0,26.0652,26.1236,26.0569,26.1152,18300.0
2018-04-20 13:40:00,31.33,31.35,31.32,31.35,16505.0,26.1236,26.1403,26.1152,26.1403,16505.0
2018-04-20 13:45:00,31.35,31.36,31.3,31.3,20961.0,26.1403,26.1486,26.0986,26.0986,20961.0
2018-04-20 13:50:00,31.3,31.33,31.29,31.32,21407.0,26.0986,26.1236,26.0902,26.1152,21407.0
2018-04-20 13:55:00,31.32,31.34,31.28,31.29,14727.0,26.1152,26.1319,26.0819,26.0902,14727.0
2018-04-20 14:00:00,31.29,31.33,31.26,31.32,15757.0,26.0902,26.1236,26.0652,26.1152,15757.0
2018-04-20 14:05:00,31.33,31.36,31.31,31.34,20322.0,26.1236,26.1486,26.1069,26.1319,20322.0
2018-04-20 14:10:00,31.34,31.34,31.3,31.32,27770.0,26.1319,26.1319,26.0986,26.1152,27770.0
2018-04-20 14:15:00,31.32,31.33,31.29,31.33,14461.0,26.1152,26.1236,26.0902,26.1236,14461.0
2018-04-20 14:20:00,31.32,31.33,31.29,31.33,17799.0,26.1152,26.1236,26.0902,26.1236,17799.0
2018-04-20 14:25:00,31.33,31.33,31.27,31.29,16990.0,26.1236,26.1236,26.0735,26.0902,16990.0
2018-04-20 14:30:00,31.29,31.32,31.26,31.29,18151.0,26.0902,26.1152,26.0652,26.0902,18151.0
2018-04-20 14:35:00,31.28,31.32,31.26,31.28,26805.0,26.0819,26.1152,26.0652,26.0819,26805.0
2018-04-20 14:40:00,31.28,31.3,31.26,31.29,12617.0,26.0819,26.0986,26.0652,26.0902,12617.0
2018-04-20 14:45:00,31.28,31.29,31.24,31.25,18552.0,26.0819,26.0902,26.0485,26.0569,18552.0
2018-04-20 14:50:00,31.25,31.26,31.24,31.25,23381.0,26.0569,26.0652,26.0485,26.0569,23381.0
2018-04-20 14:55:00,31.25,31.26,31.21,31.23,22476.0,26.0569,26.0652,26.0235,26.0402,22476.0
2018-04-20 15:00:00,31.22,31.24,31.18,31.2,39797.0,26.0319,26.0485,25.9985,26.0152,39797.0
2018-04-20 15:05:00,31.2,31.21,31.16,31.17,29322.0,26.0152,26.0235,25.9818,25.9902,29322.0
2018-04-20 15:10:00,31.17,31.23,31.17,31.21,28052.0,25.9902,26.0402,25.9902,26.0235,28052.0
2018-04-20 15:15:00,31.2,31.21,31.13,31.14,25448.0,26.0152,26.0235,25.9568,25.9652,25448.0
2018-04-20 15:20:00,31.14,31.17,31.13,31.17,24650.0,25.9652,25.9902,25.9568,25.9902,24650.0
2018-04-20 15:25:00,31.17,31.17,31.12,31.12,31671.0,25.9902,25.9902,25.9485,25.9485,31671.0
2018-04-20 15:30:00,31.13,31.13,31.09,31.12,28743.0,25.9568,25.9568,25.9235,25.9485,28743.0
2018-04-20 15:35:00,31.12,31.16,31.11,31.13,38040.0,25.9485,25.9818,25.9401,25.9568,38040.0
2018-04-20 15:40:00,31.13,31.15,31.12,31.13,51356.0,25.9568,25.9735,25.9485,25.9568,51356.0
2018-04-20 15:45:00,31.13,31.14,31.12,31.14,68909.0,25.9568,25.9652,25.9485,25.9652,68909.0
2018-04-20 15:50:00,31.14,31.14,31.12,31.13,64427.0,25.9652,25.9652,25.9485,25.9568,64427.0
2018-04-20 15:55:00,31.14,31.19,31.13,31.18,178987.0,25.9652,26.0068,25.9568,25.9985,178987.0
2018-04-23 09:30:00,31.24,31.24,30.93,30.97,66913.0,26.0485,26.0485,25.79,25.8234,66913.0
2018-04-23 09:35:00,30.96,31.04,30.94,31.02,56334.0,25.8151,25.8818,25.7984,25.8651,56334.0
2018-04-23 09:40:00,31.02,31.12,30.98,31.07,48248.0,25.8651,25.9485,25.8317,25.9068,48248.0
2018-04-23 09:45:00,31.07,31.07,31.0,31.05,27879.0,25.9068,25.9068,25.8484,25.8901,27879.0
2018-04-23 09:50:00,31.05,31.07,31.02,31.04,24183.0,25.8901,25.9068,25.8651,25.8818,24183.0
2018-04-23 09:55:00,31.04,31.22,31.04,31.21,34876.0,25.8818,26.0319,25.8818,26.0235,34876.0
2018-04-23 10:00:00,31.22,31.23,31.14,31.15,20219.0,26.0319,26.0402,25.9652,25.9735,20219.0
2018-04-23 10:05:00,31.15,31.19,31.13,31.16,37095.0,25.9735,26.0068,25.9568,25.9818,37095.0
2018-04-23 10:10:00,31.17,31.29,31.16,31.29,77672.0,25.9902,26.0902,25.9818,26.0902,77672.0
2018-04-23 10:15:00,31.29,31.31,31.22,31.26,133180.0,26.0902,26.1069,26.0319,26.0652,133180.0
2018-04-23 10:20:00,31.27,31.3,31.26,31.26,61138.0,26.0735,26.0986,26.0652,26.0652,61138.0
2018-04-23 10:25:00,31.26,31.29,31.24,31.28,46791.0,26.0652,26.0902,26.0485,26.0819,46791.0
2018-04-23 10:30:00,31.29,31.29,31.2,31.21,30651.0,26.0902,26.0902,26.0152,26.0235,30651.0
2018-04-23 10:35:00,31.21,31.21,31.14,31.18,28906.0,26.0235,26.0235,25.9652,25.9985,28906.0
2018-04-23 10:40:00,31.18,31.21,31.16,31.19,26803.0,25.9985,26.0235,25.9818,26.0068,26803.0
2018-04-23 10:45:00,31.2,31.22,31.17,31.18,16419.0,26.0152,26.0319,25.9902,25.9985,16419.0
2018-04-23 10:50:00,31.18,31.23,31.17,31.21,30471.0,25.9985,26.0402,25.9902,26.0235,30471.0
2018-04-23 10:55:00,31.21,31.22,31.16,31.18,16455.0,26.0235,26.0319,25.9818,25.9985,16455.0
2018-04-23 11:00:00,31.18,31.23,31.17,31.21,31724.0,25.9985,26.0402,25.9902,26.0235,31724.0
2018-04-23 11:05:00,31.2,31.21,31.15,31.17,81442.0,26.0152,26.0235,25.9735,25.9902,81442.0
2018-04-23 11:10:00,31.17,31.26,31.17,31.21,31571.0,25.9902,26.0652,25.9902,26.0235,31571.0
2018-04-23 11:15:00,31.21,31.22,31.19,31.21,14050.0,26.0235,26.0319,26.0068,26.0235,14050.0
2018-04-23 11:20:00,31.22,31.23,31.19,31.2,13900.0,26.0319,26.0402,26.0068,26.0152,13900.0
2018-04-23 11:25:00,31.2,31.2,31.16,31.18,15608.0,26.0152,26.0152,25.9818,25.9985,15608.0
2018-04-23 11:30:00,31.17,31.19,31.15,31.18,19466.0,25.9902,26.0068,25.9735,25.9985,19466.0
2018-04-23 11:35:00,31.18,31.2,31.17,31.19,15634.0,25.9985,26.0152,25.9902,26.0068,15634.0
2018-04-23 11:40:00,31.19,31.25,31.18,31.24,20400.0,26.0068,26.0569,25.9985,26.0485,20400.0
2018-04-23 11:45:00,31.25,31.25,31.2,31.21,15260.0,26.0569,26.0569,26.0152,26.0235,15260.0
2018-04-23 11:50:00,31.21,31.29,31.2,31.26,15460.0,26.0235,26.0902,26.0152,26.0652,15460.0
2018-04-23 11:55:00,31.26,31.26,31.21,31.23,15076.0,26.0652,26.0652,26.0235,26.0402,15076.0
2018-04-23 12:00:00,31.23,31.26,31.22,31.23,18554.0,26.0402,26.0652,26.0319,26.0402,18554.0
2018-04-23 12:05:00,31.24,31.24,31.21,31.23,5773.0,26.0485,26.0485,26.0235,26.0402,5773.0
2018-04-23 12:10:00,31.22,31.24,31.2,31.21,12797.0,26.0319,26.0485,26.0152,26.0235,12797.0
2018-04-23 12:15:00,31.21,31.21,31.15,31.16,15999.0,26.0235,26.0235,25.9735,25.9818,15999.0
2018-04-23 12:20:00,31.15,31.17,31.14,31.17,13043.0,25.9735,25.9902,25.9652,25.9902,13043.0
2018-04-23 12:25:00,31.17,31.17,31.09,31.1,32858.0,25.9902,25.9902,25.9235,25.9318,32858.0
2018-04-23 12:30:00,31.1,31.15,31.09,31.14,22242.0,25.9318,25.9735,25.9235,25.9652,22242.0
2018-04-23 12:35:00,31.14,31.14,31.11,31.13,9907.0,25.9652,25.9652,25.9401,25.9568,9907.0
2018-04-23 12:40:00,31.13,31.15,31.12,31.13,8573.0,25.9568,25.9735,25.9485,25.9568,8573.0
2018-04-23 12:45:00,31.13,31.14,31.1,31.11,10100.0,25.9568,25.9652,25.9318,25.9401,10100.0
2018-04-23 12:50:00,31.11,31.16,31.1,31.16,17569.0,25.9401,25.9818,25.9318,25.9818,17569.0
2018-04-23 12:55:00,31.15,31.17,31.12,31.16,8310.0,25.9735,25.9902,25.9485,25.9818,8310.0
2018-04-23 13:00:00,31.16,31.2,31.14,31.19,14514.0,25.9818,26.0152,25.9652,26.0068,14514.0
2018-04-23 13:05:00,31.2,31.2,31.17,31.19,14980.0,26.0152,26.0152,25.9902,26.0068,14980.0
2018-04-23 13:10:00,31.19,31.19,31.16,31.18,12749.0,26.0068,26.0068,25.9818,25.9985,12749.0
2018-04-23 13:15:00,31.17,31.17,31.13,31.15,17894.0,25.9902,25.9902,25.9568,25.9735,17894.0
2018-04-23 13:20:00,31.15,31.16,31.1,31.1,27798.0,25.9735,25.9818,25.9318,25.9318,27798.0
2018-04-23 13:25:00,31.1,31.13,31.1,31.12,10466.0,25.9318,25.9568,25.9318,25.9485,10466.0
2018-04-23 13:30:00,31.12,31.14,31.11,31.13,18262.0,25.9485,25.9652,25.9401,25.9568,18262.0
2018-04-23 13:35:00,31.14,31.16,31.13,31.14,16991.0,25.9652,25.9818,25.9568,25.9652,16991.0
2018-04-23 13:40:00,31.14,31.14,31.09,31.1,13870.0,25.9652,25.9652,25.9235,25.9318,13870.0
2018-04-23 13:45:00,31.11,31.13,31.1,31.12,13109.0,25.9401,25.9568,25.9318,25.9485,13109.0
2018-04-23 13:50:00,31.13,31.16,31.12,31.13,15652.0,25.9568,25.9818,25.9485,25.9568,15652.0
2018-04-23 13:55:00,31.12,31.16,31.12,31.14,16876.0,25.9485,25.9818,25.9485,25.9652,16876.0
2018-04-23 14:00:00,31.14,31.17,31.14,31.16,14412.0,25.9652,25.9902,25.9652,25.9818,14412.0
2018-04-23 14:05:00,31.16,31.16,31.12,31.14,22275.0,25.9818,25.9818,25.9485,25.9652,22275.0
2018-04-23 14:10:00,31.15,31.15,31.1,31.1,24527.0,25.9735,25.9735,25.9318,25.9318,24527.0
2018-04-23 14:15:00,31.11,31.16,31.1,31.14,18651.0,25.9401,25.9818,25.9318,25.9652,18651.0
2018-04-23 14:20:00,31.13,31.15,31.11,31.12,19267.0,25.9568,25.9735,25.9401,25.9485,19267.0
2018-04-23 14:25:00,31.12,31.13,31.11,31.13,14896.0,25.9485,25.9568,25.9401,25.9568,14896.0
2018-04-23 14:30:00,31.12,31.15,31.12,31.13,15087.0,25.9485,25.9735,25.9485,25.9568,15087.0
2018-04-23 14:35:00,31.13,31.15,31.11,31.15,18687.0,25.9568,25.9735,25.9401,25.9735,18687.0
2018-04-23 14:40:00,31.14,31.16,31.14,31.15,16222.0,25.9652,25.9818,25.9652,25.9735,16222.0
2018-04-23 14:45:00,31.15,31.16,31.11,31.11,15770.0,25.9735,25.9818,25.9401,25.9401,15770.0
2018-04-23 14:50:00,31.11,31.12,31.06,31.07,15051.0,25.9401,25.9485,25.8984,25.9068,15051.0
2018-04-23 14:55:00,31.07,31.09,31.05,31.05,19827.0,25.9068,25.9235,25.8901,25.8901,19827.0
2018-04-23 15:00:00,31.05,31.08,31.05,31.08,27423.0,25.8901,25.9151,25.8901,25.9151,27423.0
2018-04-23 15:05:00,31.07,31.08,31.06,31.06,17933.0,25.9068,25.9151,25.8984,25.8984,17933.0
2018-04-23 15:10:00,31.07,31.09,31.05,31.07,34491.0,25.9068,25.9235,25.8901,25.9068,34491.0
2018-04-23 15:15:00,31.07,31.07,31.04,31.06,26177.0,25.9068,25.9068,25.8818,25.8984,26177.0
2018-04-23 15:20:00,31.07,31.1,31.05,31.07,29920.0,25.9068,25.9318,25.8901,25.9068,29920.0
2018-04-23 15:25:00,31.07,31.12,31.06,31.07,21324.0,25.9068,25.9485,25.8984,25.9068,21324.0
2018-04-23 15:30:00,31.08,31.09,31.06,31.06,23568.0,25.9151,25.9235,25.8984,25.8984,23568.0
2018-04-23 15:35:00,31.06,31.07,31.04,31.04,34696.0,25.8984,25.9068,25.8818,25.8818,34696.0
2018-04-23 15:40:00,31.04,31.12,31.04,31.1,51522.0,25.8818,25.9485,25.8818,25.9318,51522.0
2018-04-23 15:45:00,31.1,31.14,31.1,31.13,42220.0,25.9318,25.9652,25.9318,25.9568,42220.0
2018-04-23 15:50:00,31.12,31.16,31.12,31.15,68754.0,25.9485,25.9818,25.9485,25.9735,68754.0
2018-04-23 15:55:00,31.15,31.21,31.14,31.21,178373.0,25.9735,26.0235,25.9652,26.0235,178373.0
2018-04-24 09:30:00,31.41,31.56,31.41,31.53,54352.0,26.1903,26.3154,26.1903,26.2903,54352.0
2018-04-24 09:35:00,31.54,31.72,31.5,31.72,43828.0,26.2987,26.4488,26.2653,26.4488,43828.0
2018-04-24 09:40:00,31.72,31.76,31.69,31.7,30840.0,26.4488,26.4821,26.4238,26.4321,30840.0
2018-04-24 09:45:00,31.71,31.74,31.66,31.67,23192.0,26.4404,26.4654,26.3987,26.4071,23192.0
2018-04-24 09:50:00,31.68,31.71,31.65,31.69,44736.0,26.4154,26.4404,26.3904,26.4238,44736.0
2018-04-24 09:55:00,31.69,31.79,31.69,31.79,37267.0,26.4238,26.5071,26.4238,26.5071,37267.0
2018-04-24 10:00:00,31.79,31.82,31.76,31.78,51734.0,26.5071,26.5321,26.4821,26.4988,51734.0
2018-04-24 10:05:00,31.77,31.8,31.73,31.75,23370.0,26.4905,26.5155,26.4571,26.4738,23370.0
2018-04-24 10:10:00,31.75,31.75,31.68,31.69,28162.0,26.4738,26.4738,26.4154,26.4238,28162.0
2018-04-24 10:15:00,31.7,31.71,31.65,31.65,49347.0,26.4321,26.4404,26.3904,26.3904,49347.0
2018-04-24 10:20:00,31.66,31.66,31.59,31.6,30571.0,26.3987,26.3987,26.3404,26.3487,30571.0
2018-04-24 10:25:00,31.59,31.63,31.59,31.61,23807.0,26.3404,26.3737,26.3404,26.357,23807.0
2018-04-24 10:30:00,31.6,31.64,31.58,31.64,54382.0,26.3487,26.3821,26.332,26.3821,54382.0
2018-04-24 10:35:00,31.64,31.65,31.59,31.64,39567.0,26.3821,26.3904,26.3404,26.3821,39567.0
2018-04-24 10:40:00,31.65,31.71,31.63,31.71,29651.0,26.3904,26.4404,26.3737,26.4404,29651.0
2018-04-24 10:45:00,31.71,31.72,31.67,31.68,104204.0,26.4404,26.4488,26.4071,26.4154,104204.0
2018-04-24 10:50:00,31.68,31.75,31.68,31.71,44472.0,26.4154,26.4738,26.4154,26.4404,44472.0
2018-04-24 10:55:00,31.7,31.7,31.62,31.62,28974.0,26.4321,26.4321,26.3654,26.3654,28974.0
2018-04-24 11:00:00,31.62,31.63,31.59,31.59,36499.0,26.3654,26.3737,26.3404,26.3404,36499.0
2018-04-24 11:05:00,31.6,31.61,31.56,31.6,28139.0,26.3487,26.357,26.3154,26.3487,28139.0
2018-04-24 11:10:00,31.6,31.63,31.59,31.61,28319.0,26.3487,26.3737,26.3404,26.357,28319.0
2018-04-24 11:15:00,31.61,31.64,31.59,31.63,48367.0,26.357,26.3821,26.3404,26.3737,48367.0
2018-04-24 11:20:00,31.63,31.73,31.63,31.7,76756.0,26.3737,26.4571,26.3737,26.4321,76756.0
2018-04-24 11:25:00,31.7,31.71,31.68,31.69,42445.0,26.4321,26.4404,26.4154,26.4238,42445.0
2018-04-24 11:30:00,31.7,31.75,31.67,31.74,55677.0,26.4321,26.4738,26.4071,26.4654,55677.0
2018-04-24 11:35:00,31.74,31.76,31.7,31.74,33072.0,26.4654,26.4821,26.4321,26.4654,33072.0
2018-04-24 11:40:00,31.73,31.75,31.69,31.7,33269.0,26.4571,26.4738,26.4238,26.4321,33269.0
2018-04-24 11:45:00,31.7,31.72,31.6,31.61,26634.0,26.4321,26.4488,26.3487,26.357,26634.0
2018-04-24 11:50:00,31.61,31.63,31.54,31.56,31963.0,26.357,26.3737,26.2987,26.3154,31963.0
2018-04-24 11:55:00,31.55,31.56,31.52,31.53,33546.0,26.307,26.3154,26.282,26.2903,33546.0
2018-04-24 12:00:00,31.53,31.55,31.49,31.49,37319.0,26.2903,26.307,26.257,26.257,37319.0
2018-04-24 12:05:00,31.5,31.53,31.45,31.46,17439.0,26.2653,26.2903,26.2236,26.232,17439.0
2018-04-24 12:10:00,31.45,31.48,31.43,31.45,25559.0,26.2236,26.2487,26.207,26.2236,25559.0
2018-04-24 12:15:00,31.44,31.45,31.38,31.39,38213.0,26.2153,26.2236,26.1653,26.1736,38213.0
2018-04-24 12:20:00,31.38,31.45,31.38,31.45,24295.0,26.1653,26.2236,26.1653,26.2236,24295.0
2018-04-24 12:25:00,31.45,31.45,31.4,31.43,17055.0,26.2236,26.2236,26.1819,26.207,17055.0
2018-04-24 12:30:00,31.44,31.45,31.41,31.42,27252.0,26.2153,26.2236,26.1903,26.1986,27252.0
2018-04-24 12:35:00,31.42,31.43,31.37,31.37,32447.0,26.1986,26.207,26.1569,26.1569,32447.0
2018-04-24 12:40:00,31.37,31.41,31.35,31.41,27994.0,26.1569,26.1903,26.1403,26.1903,27994.0
2018-04-24 12:45:00,31.42,31.47,31.39,31.47,34596.0,26.1986,26.2403,26.1736,26.2403,34596.0
2018-04-24 12:50:00,31.47,31.5,31.46,31.5,13303.0,26.2403,26.2653,26.232,26.2653,13303.0
2018-04-24 12:55:00,31.5,31.51,31.45,31.45,30109.0,26.2653,26.2737,26.2236,26.2236,30109.0
2018-04-24 13:00:00,31.45,31.48,31.42,31.45,19706.0,26.2236,26.2487,26.1986,26.2236,19706.0
2018-04-24 13:05:00,31.45,31.46,31.42,31.44,32305.0,26.2236,26.232,26.1986,26.2153,32305.0
2018-04-24 13:10:00,31.45,31.45,31.39,31.4,82412.0,26.2236,26.2236,26.1736,26.1819,82412.0
2018-04-24 13:15:00,31.39,31.43,31.38,31.39,42160.0,26.1736,26.207,26.1653,26.1736,42160.0
2018-04-24 13:20:00,31.39,31.4,31.34,31.37,19342.0,26.1736,26.1819,26.1319,26.1569,19342.0
2018-04-24 13:25:00,31.37,31.39,31.34,31.36,23400.0,26.1569,26.1736,26.1319,26.1486,23400.0
2018-04-24 13:30:00,31.37,31.37,31.34,31.34,14626.0,26.1569,26.1569,26.1319,26.1319,14626.0
2018-04-24 13:35:00,31.34,31.34,31.24,31.27,43716.0,26.1319,26.1319,26.0485,26.0735,43716.0
2018-04-24 13:40:00,31.26,31.31,31.26,31.3,23627.0,26.0652,26.1069,26.0652,26.0986,23627.0
2018-04-24 13:45:00,31.29,31.3,31.25,31.27,19142.0,26.0902,26.0986,26.0569,26.0735,19142.0
2018-04-24 13:50:00,31.26,31.26,31.17,31.2,37894.0,26.0652,26.0652,25.9902,26.0152,37894.0
2018-04-24 13:55:00,31.2,31.21,31.14,31.17,48477.0,26.0152,26.0235,25.9652,25.9902,48477.0
2018-04-24 14:00:00,31.16,31.17,31.08,31.09,44945.0,25.9818,25.9902,25.9151,25.9235,44945.0
2018-04-24 14:05:00,31.09,31.16,31.06,31.16,32742.0,25.9235,25.9818,25.8984,25.9818,32742.0
2018-04-24 14:10:00,31.16,31.2,31.15,31.17,28984.0,25.9818,26.0152,25.9735,25.9902,28984.0
2018-04-24 14:15:00,31.16,31.17,31.11,31.12,21387.0,25.9818,25.9902,25.9401,25.9485,21387.0
2018-04-24 14:20:00,31.12,31.15,31.11,31.14,19480.0,25.9485,25.9735,25.9401,25.9652,19480.0
2018-04-24 14:25:00,31.14,31.17,31.1,31.11,61328.0,25.9652,25.9902,25.9318,25.9401,61328.0
2018-04-24 14:30:00,31.11,31.13,31.07,31.13,60197.0,25.9401,25.9568,25.9068,25.9568,60197.0
2018-04-24 14:35:00,31.12,31.13,31.0,31.01,37840.0,25.9485,25.9568,25.8484,25.8568,37840.0
2018-04-24 14:40:00,31.02,31.09,31.01,31.07,28890.0,25.8651,25.9235,25.8568,25.9068,28890.0
2018-04-24 14:45:00,31.08,31.09,31.04,31.06,23378.0,25.9151,25.9235,25.8818,25.8984,23378.0
2018-04-24 14:50:00,31.07,31.1,31.03,31.07,39856.0,25.9068,25.9318,25.8734,25.9068,39856.0
2018-04-24 14:55:00,31.06,31.11,31.05,31.09,32245.0,25.8984,25.9401,25.8901,25.9235,32245.0
2018-04-24 15:00:00,31.09,31.11,31.07,31.11,39573.0,25.9235,25.9401,25.9068,25.9401,39573.0
2018-04-24 15:05:00,31.1,31.12,31.08,31.11,33330.0,25.9318,25.9485,25.9151,25.9401,33330.0
2018-04-24 15:10:00,31.11,31.11,31.06,31.1,41141.0,25.9401,25.9401,25.8984,25.9318,41141.0
2018-04-24 15:15:00,31.1,31.11,31.02,31.02,28283.0,25.9318,25.9401,25.8651,25.8651,28283.0
2018-04-24 15:20:00,31.03,31.04,30.99,31.02,64884.0,25.8734,25.8818,25.8401,25.8651,64884.0
2018-04-24 15:25:00,31.02,31.04,30.99,31.02,255262.0,25.8651,25.8818,25.8401,25.8651,255262.0
2018-04-24 15:30:00,31.02,31.05,30.94,30.95,80205.0,25.8651,25.8901,25.7984,25.8067,80205.0
2018-04-24 15:35:00,30.95,30.98,30.94,30.95,62113.0,25.8067,25.8317,25.7984,25.8067,62113.0
2018-04-24 15:40:00,30.94,30.94,30.86,30.93,117601.0,25.7984,25.7984,25.7317,25.79,117601.0
2018-04-24 15:45:00,30.94,31.02,30.94,30.99,162527.0,25.7984,25.8651,25.7984,25.8401,162527.0
2018-04-24 15:50:00,30.99,31.03,30.98,31.03,144892.0,25.8401,25.8734,25.8317,25.8734,144892.0
2018-04-24 15:55:00,31.03,31.04,30.98,31.0,253066.0,25.8734,25.8818,25.8317,25.8484,253066.0
2018-04-25 09:30:00,30.88,31.01,30.86,30.86,42961.0,25.7484,25.8568,25.7317,25.7317,42961.0
2018-04-25 09:35:00,30.86,30.86,30.69,30.76,41874.0,25.7317,25.7317,25.5899,25.6483,41874.0
2018-04-25 09:40:00,30.76,30.79,30.67,30.7,47388.0,25.6483,25.6733,25.5733,25.5983,47388.0
2018-04-25 09:45:00,30.71,30.86,30.71,30.86,41298.0,25.6066,25.7317,25.6066,25.7317,41298.0
2018-04-25 09:50:00,30.86,30.98,30.81,30.97,53004.0,25.7317,25.8317,25.69,25.8234,53004.0
2018-04-25 09:55:00,30.96,30.99,30.9,30.93,55206.0,25.8151,25.8401,25.765,25.79,55206.0
2018-04-25 10:00:00,30.93,30.95,30.87,30.92,44200.0,25.79,25.8067,25.74,25.7817,44200.0
2018-04-25 10:05:00,30.92,30.96,30.86,30.89,38231.0,25.7817,25.8151,25.7317,25.7567,38231.0
2018-04-25 10:10:00,30.9,30.9,30.83,30.83,26373.0,25.765,25.765,25.7067,25.7067,26373.0
2018-04-25 10:15:00,30.83,30.83,30.73,30.74,83051.0,25.7067,25.7067,25.6233,25.6316,83051.0
2018-04-25 10:20:00,30.74,30.88,30.72,30.87,75739.0,25.6316,25.7484,25.6149,25.74,75739.0
2018-04-25 10:25:00,30.86,30.9,30.85,30.88,26842.0,25.7317,25.765,25.7233,25.7484,26842.0
2018-04-25 10:30:00,30.88,30.94,30.86,30.89,32258.0,25.7484,25.7984,25.7317,25.7567,32258.0
2018-04-25 10:35:00,30.89,30.98,30.88,30.95,46414.0,25.7567,25.8317,25.7484,25.8067,46414.0
2018-04-25 10:40:00,30.95,31.01,30.93,30.99,22844.0,25.8067,25.8568,25.79,25.8401,22844.0
2018-04-25 10:45:00,31.0,31.05,30.99,31.05,23085.0,25.8484,25.8901,25.8401,25.8901,23085.0
2018-04-25 10:50:00,31.06,31.07,31.0,31.03,25125.0,25.8984,25.9068,25.8484,25.8734,25125.0
2018-04-25 10:55:00,31.02,31.1,30.98,31.1,46190.0,25.8651,25.9318,25.8317,25.9318,46190.0
2018-04-25 11:00:00,31.1,31.12,31.08,31.1,25955.0,25.9318,25.9485,25.9151,25.9318,25955.0
2018-04-25 11:05:00,31.11,31.12,31.01,31.02,18957.0,25.9401,25.9485,25.8568,25.8651,18957.0
2018-04-25 11:10:00,31.03,31.07,31.03,31.04,19461.0,25.8734,25.9068,25.8734,25.8818,19461.0
2018-04-25 11:15:00,31.04,31.04,30.98,31.0,32690.0,25.8818,25.8818,25.8317,25.8484,32690.0
2018-04-25 11:20:00,31.0,31.04,30.99,31.03,24790.0,25.8484,25.8818,25.8401,25.8734,24790.0
2018-04-25 11:25:00,31.03,31.08,31.02,31.06,17293.0,25.8734,25.9151,25.8651,25.8984,17293.0
2018-04-25 11:30:00,31.07,31.08,30.99,31.0,23008.0,25.9068,25.9151,25.8401,25.8484,23008.0
2018-04-25 11:35:00,30.99,31.0,30.94,30.97,35523.0,25.8401,25.8484,25.7984,25.8234,35523.0
2018-04-25 11:40:00,30.97,31.05,30.97,31.02,28554.0,25.8234,25.8901,25.8234,25.8651,28554.0
2018-04-25 11:45:00,31.03,31.09,31.02,31.02,13955.0,25.8734,25.9235,25.8651,25.8651,13955.0
2018-04-25 11:50:00,31.03,31.04,30.99,31.04,23494.0,25.8734,25.8818,25.8401,25.8818,23494.0
2018-04-25 11:55:00,31.04,31.07,31.0,31.01,27374.0,25.8818,25.9068,25.8484,25.8568,27374.0
2018-04-25 12:00:00,31.01,31.05,31.0,31.02,22445.0,25.8568,25.8901,25.8484,25.8651,22445.0
2018-04-25 12:05:00,31.03,31.07,31.02,31.05,22341.0,25.8734,25.9068,25.8651,25.8901,22341.0
2018-04-25 12:10:00,31.04,31.05,31.01,31.04,20783.0,25.8818,25.8901,25.8568,25.8818,20783.0
2018-04-25 12:15:00,31.04,31.11,31.03,31.11,32360.0,25.8818,25.9401,25.8734,25.9401,32360.0
2018-04-25 12:20:00,31.11,31.12,31.06,31.06,11362.0,25.9401,25.9485,25.8984,25.8984,11362.0
2018-04-25 12:25:00,31.06,31.09,31.03,31.05,22512.0,25.8984,25.9235,25.8734,25.8901,22512.0
2018-04-25 12:30:00,31.05,31.11,31.04,31.1,16671.0,25.8901,25.9401,25.8818,25.9318,16671.0
2018-04-25 12:35:00,31.09,31.1,31.06,31.07,12944.0,25.9235,25.9318,25.8984,25.9068,12944.0
2018-04-25 12:40:00,31.06,31.08,31.06,31.06,15278.0,25.8984,25.9151,25.8984,25.8984,15278.0
2018-04-25 12:45:00,31.07,31.09,31.05,31.08,21977.0,25.9068,25.9235,25.8901,25.9151,21977.0
2018-04-25 12:50:00,31.09,31.1,31.02,31.03,14720.0,25.9235,25.9318,25.8651,25.8734,14720.0
2018-04-25 12:55:00,31.03,31.04,31.0,31.01,12910.0,25.8734,25.8818,25.8484,25.8568,12910.0
2018-04-25 13:00:00,31.01,31.03,31.0,31.0,16030.0,25.8568,25.8734,25.8484,25.8484,16030.0
2018-04-25 13:05:00,31.0,31.04,30.99,31.01,28701.0,25.8484,25.8818,25.8401,25.8568,28701.0
2018-04-25 13:10:00,31.01,31.02,30.99,31.02,54526.0,25.8568,25.8651,25.8401,25.8651,54526.0
2018-04-25 13:15:00,31.01,31.03,30.99,31.02,62039.0,25.8568,25.8734,25.8401,25.8651,62039.0
2018-04-25 13:20:00,31.01,31.01,30.95,30.98,29173.0,25.8568,25.8568,25.8067,25.8317,29173.0
2018-04-25 13:25:00,30.98,31.01,30.97,30.97,14980.0,25.8317,25.8568,25.8234,25.8234,14980.0
2018-04-25 13:30:00,30.97,31.1,30.97,31.08,51654.0,25.8234,25.9318,25.8234,25.9151,51654.0
2018-04-25 13:35:00,31.08,31.08,31.03,31.04,24287.0,25.9151,25.9151,25.8734,25.8818,24287.0
2018-04-25 13:40:00,31.04,31.06,31.0,31.0,37876.0,25.8818,25.8984,25.8484,25.8484,37876.0
2018-04-25 13:45:00,31.0,31.03,30.99,31.01,42411.0,25.8484,25.8734,25.8401,25.8568,42411.0
2018-04-25 13:50:00,31.01,31.07,30.99,31.07,29198.0,25.8568,25.9068,25.8401,25.9068,29198.0
2018-04-25 13:55:00,31.07,31.14,31.07,31.12,40082.0,25.9068,25.9652,25.9068,25.9485,40082.0
2018-04-25 14:00:00,31.12,31.13,31.09,31.09,17707.0,25.9485,25.9568,25.9235,25.9235,17707.0
2018-04-25 14:05:00,31.1,31.13,31.09,31.11,24674.0,25.9318,25.9568,25.9235,25.9401,24674.0
2018-04-25 14:10:00,31.11,31.13,31.09,31.11,17310.0,25.9401,25.9568,25.9235,25.9401,17310.0
2018-04-25 14:15:00,31.11,31.14,31.09,31.13,31032.0,25.9401,25.9652,25.9235,25.9568,31032.0
2018-04-25 14:20:00,31.12,31.12,31.05,31.07,29939.0,25.9485,25.9485,25.8901,25.9068,29939.0
2018-04-25 14:25:00,31.08,31.09,31.05,31.07,40630.0,25.9151,25.9235,25.8901,25.9068,40630.0
2018-04-25 14:30:00,31.06,31.1,31.03,31.08,35421.0,25.8984,25.9318,25.8734,25.9151,35421.0
2018-04-25 14:35:00,31.08,31.1,31.06,31.08,18838.0,25.9151,25.9318,25.8984,25.9151,18838.0
2018-04-25 14:40:00,31.09,31.12,31.05,31.07,24739.0,25.9235,25.9485,25.8901,25.9068,24739.0
2018-04-25 14:45:00,31.08,31.12,31.06,31.1,19027.0,25.9151,25.9485,25.8984,25.9318,19027.0
2018-04-25 14:50:00,31.11,31.12,31.09,31.1,13111.0,25.9401,25.9485,25.9235,25.9318,13111.0
2018-04-25 14:55:00,31.1,31.13,31.07,31.13,24120.0,25.9318,25.9568,25.9068,25.9568,24120.0
2018-04-25 15:00:00,31.13,31.13,31.09,31.13,20376.0,25.9568,25.9568,25.9235,25.9568,20376.0
2018-04-25 15:05:00,31.12,31.13,31.08,31.09,29504.0,25.9485,25.9568,25.9151,25.9235,29504.0
2018-04-25 15:10:00,31.1,31.11,31.06,31.1,24093.0,25.9318,25.9401,25.8984,25.9318,24093.0
2018-04-25 15:15:00,31.09,31.11,31.06,31.07,26590.0,25.9235,25.9401,25.8984,25.9068,26590.0
2018-04-25 15:20:00,31.07,31.09,31.05,31.07,20091.0,25.9068,25.9235,25.8901,25.9068,20091.0
2018-04-25 15:25:00,31.07,31.09,31.05,31.08,34561.0,25.9068,25.9235,25.8901,25.9151,34561.0
2018-04-25 15:30:00,31.08,31.1,31.06,31.08,37955.0,25.9151,25.9318,25.8984,25.9151,37955.0
2018-04-25 15:35:00,31.07,31.09,31.03,31.04,37273.0,25.9068,25.9235,25.8734,25.8818,37273.0
2018-04-25 15:40:00,31.04,31.05,31.0,31.01,60098.0,25.8818,25.8901,25.8484,25.8568,60098.0
2018-04-25 15:45:00,31.01,31.02,30.99,31.01,61248.0,25.8568,25.8651,25.8401,25.8568,61248.0
2018-04-25 15:50:00,31.0,31.03,31.0,31.03,61392.0,25.8484,25.8734,25.8484,25.8734,61392.0
2018-04-25 15:55:00,31.03,31.09,31.02,31.09,230782.0,25.8734,25.9235,25.8651,25.9235,230782.0
2018-04-26 09:30:00,31.2,31.26,31.03,31.25,50156.0,26.0152,26.0652,25.8734,26.0569,50156.0
2018-04-26 09:35:00,31.25,31.29,31.21,31.23,35467.0,26.0569,26.0902,26.0235,26.0402,35467.0
2018-04-26 09:40:00,31.24,31.31,31.2,31.31,47920.0,26.0485,26.1069,26.0152,26.1069,47920.0
2018-04-26 09:45:00,31.31,31.34,31.28,31.33,42850.0,26.1069,26.1319,26.0819,26.1236,42850.0
2018-04-26 09:50:00,31.33,31.33,31.25,31.28,26391.0,26.1236,26.1236,26.0569,26.0819,26391.0
2018-04-26 09:55:00,31.28,31.38,31.27,31.38,32333.0,26.0819,26.1653,26.0735,26.1653,32333.0
2018-04-26 10:00:00,31.38,31.4,31.31,31.39,20145.0,26.1653,26.1819,26.1069,26.1736,20145.0
2018-04-26 10:05:00,31.39,31.45,31.38,31.39,31525.0,26.1736,26.2236,26.1653,26.1736,31525.0
2018-04-26 10:10:00,31.38,31.38,31.32,31.35,29828.0,26.1653,26.1653,26.1152,26.1403,29828.0
2018-04-26 10:15:00,31.34,31.34,31.28,31.29,28158.0,26.1319,26.1319,26.0819,26.0902,28158.0
2018-04-26 10:20:00,31.29,31.3,31.28,31.28,13011.0,26.0902,26.0986,26.0819,26.0819,13011.0
2018-04-26 10:25:00,31.28,31.38,31.27,31.35,36344.0,26.0819,26.1653,26.0735,26.1403,36344.0
2018-04-26 10:30:00,31.34,31.39,31.3,31.39,30896.0,26.1319,26.1736,26.0986,26.1736,30896.0
2018-04-26 10:35:00,31.4,31.42,31.34,31.34,22902.0,26.1819,26.1986,26.1319,26.1319,22902.0
2018-04-26 10:40:00,31.34,31.37,31.32,31.35,20129.0,26.1319,26.1569,26.1152,26.1403,20129.0
2018-04-26 10:45:00,31.35,31.38,31.35,31.36,10893.0,26.1403,26.1653,26.1403,26.1486,10893.0
2018-04-26 10:50:00,31.37,31.38,31.35,31.38,16137.0,26.1569,26.1653,26.1403,26.1653,16137.0
2018-04-26 10:55:00,31.38,31.43,31.38,31.42,21513.0,26.1653,26.207,26.1653,26.1986,21513.0
2018-04-26 11:00:00,31.42,31.47,31.39,31.46,15716.0,26.1986,26.2403,26.1736,26.232,15716.0
2018-04-26 11:05:00,31.46,31.49,31.44,31.46,20268.0,26.232,26.257,26.2153,26.232,20268.0
2018-04-26 11:10:00,31.46,31.48,31.44,31.48,21791.0,26.232,26.2487,26.2153,26.2487,21791.0
2018-04-26 11:15:00,31.47,31.47,31.42,31.43,20091.0,26.2403,26.2403,26.1986,26.207,20091.0
2018-04-26 11:20:00,31.43,31.46,31.4,31.41,14410.0,26.207,26.232,26.1819,26.1903,14410.0
2018-04-26 11:25:00,31.41,31.45,31.41,31.45,21617.0,26.1903,26.2236,26.1903,26.2236,21617.0
2018-04-26 11:30:00,31.46,31.5,31.45,31.46,24020.0,26.232,26.2653,26.2236,26.232,24020.0
2018-04-26 11:35:00,31.47,31.48,31.44,31.46,19495.0,26.2403,26.2487,26.2153,26.232,19495.0
2018-04-26 11:40:00,31.45,31.5,31.44,31.49,41427.0,26.2236,26.2653,26.2153,26.257,41427.0
2018-04-26 11:45:00,31.5,31.53,31.46,31.48,30920.0,26.2653,26.2903,26.232,26.2487,30920.0
2018-04-26 11:50:00,31.47,31.49,31.43,31.46,18115.0,26.2403,26.257,26.207,26.232,18115.0
2018-04-26 11:55:00,31.46,31.48,31.44,31.48,19210.0,26.232,26.2487,26.2153,26.2487,19210.0
2018-04-26 12:00:00,31.47,31.5,31.47,31.5,15310.0,26.2403,26.2653,26.2403,26.2653,15310.0
2018-04-26 12:05:00,31.49,31.52,31.48,31.48,18239.0,26.257,26.282,26.2487,26.2487,18239.0
2018-04-26 12:10:00,31.48,31.49,31.45,31.47,27867.0,26.2487,26.257,26.2236,26.2403,27867.0
2018-04-26 12:15:00,31.48,31.49,31.43,31.45,24973.0,26.2487,26.257,26.207,26.2236,24973.0
2018-04-26 12:20:00,31.46,31.47,31.42,31.46,22040.0,26.232,26.2403,26.1986,26.232,22040.0
2018-04-26 12:25:00,31.47,31.48,31.45,31.45,10503.0,26.2403,26.2487,26.2236,26.2236,10503.0
2018-04-26 12:30:00,31.46,31.46,31.43,31.45,11718.0,26.232,26.232,26.207,26.2236,11718.0
2018-04-26 12:35:00,31.45,31.48,31.44,31.47,10288.0,26.2236,26.2487,26.2153,26.2403,10288.0
2018-04-26 12:40:00,31.46,31.48,31.44,31.47,12745.0,26.232,26.2487,26.2153,26.2403,12745.0
2018-04-26 12:45:00,31.47,31.48,31.4,31.4,21850.0,26.2403,26.2487,26.1819,26.1819,21850.0
2018-04-26 12:50:00,31.39,31.41,31.37,31.39,18046.0,26.1736,26.1903,26.1569,26.1736,18046.0
2018-04-26 12:55:00,31.39,31.39,31.35,31.39,17135.0,26.1736,26.1736,26.1403,26.1736,17135.0
2018-04-26 13:00:00,31.39,31.42,31.38,31.4,20107.0,26.1736,26.1986,26.1653,26.1819,20107.0
2018-04-26 13:05:00,31.4,31.41,31.38,31.38,24582.0,26.1819,26.1903,26.1653,26.1653,24582.0
2018-04-26 13:10:00,31.39,31.41,31.37,31.4,20093.0,26.1736,26.1903,26.1569,26.1819,20093.0
2018-04-26 13:15:00,31.4,31.4,31.35,31.38,13370.0,26.1819,26.1819,26.1403,26.1653,13370.0
2018-04-26 13:20:00,31.38,31.38,31.33,31.36,24629.0,26.1653,26.1653,26.1236,26.1486,24629.0
2018-04-26 13:25:00,31.36,31.41,31.36,31.4,33791.0,26.1486,26.1903,26.1486,26.1819,33791.0
2018-04-26 13:30:00,31.4,31.43,31.39,31.41,35009.0,26.1819,26.207,26.1736,26.1903,35009.0
2018-04-26 13:35:00,31.42,31.46,31.41,31.43,28864.0,26.1986,26.232,26.1903,26.207,28864.0
2018-04-26 13:40:00,31.43,31.43,31.39,31.42,12511.0,26.207,26.207,26.1736,26.1986,12511.0
2018-04-26 13:45:00,31.43,31.43,31.4,31.42,10566.0,26.207,26.207,26.1819,26.1986,10566.0
2018-04-26 13:50:00,31.41,31.41,31.34,31.35,20810.0,26.1903,26.1903,26.1319,26.1403,20810.0
2018-04-26 13:55:00,31.36,31.38,31.35,31.38,17611.0,26.1486,26.1653,26.1403,26.1653,17611.0
2018-04-26 14:00:00,31.38,31.38,31.35,31.36,12805.0,26.1653,26.1653,26.1403,26.1486,12805.0
2018-04-26 14:05:00,31.36,31.37,31.32,31.35,22493.0,26.1486,26.1569,26.1152,26.1403,22493.0
2018-04-26 14:10:00,31.34,31.36,31.33,31.35,26270.0,26.1319,26.1486,26.1236,26.1403,26270.0
2018-04-26 14:15:00,31.35,31.37,31.33,31.36,18554.0,26.1403,26.1569,26.1236,26.1486,18554.0
2018-04-26 14:20:00,31.36,31.37,31.33,31.34,10640.0,26.1486,26.1569,26.1236,26.1319,10640.0
2018-04-26 14:25:00,31.34,31.35,31.32,31.34,15439.0,26.1319,26.1403,26.1152,26.1319,15439.0
2018-04-26 14:30:00,31.34,31.37,31.33,31.33,13154.0,26.1319,26.1569,26.1236,26.1236,13154.0
2018-04-26 14:35:00,31.33,31.36,31.32,31.36,20420.0,26.1236,26.1486,26.1152,26.1486,20420.0
2018-04-26 14:40:00,31.36,31.39,31.35,31.37,21219.0,26.1486,26.1736,26.1403,26.1569,21219.0
2018-04-26 14:45:00,31.36,31.37,31.33,31.34,19494.0,26.1486,26.1569,26.1236,26.1319,19494.0
2018-04-26 14:50:00,31.33,31.36,31.32,31.36,29116.0,26.1236,26.1486,26.1152,26.1486,29116.0
2018-04-26 14:55:00,31.35,31.37,31.33,31.34,25311.0,26.1403,26.1569,26.1236,26.1319,25311.0
2018-04-26 15:00:00,31.35,31.38,31.34,31.38,29469.0,26.1403,26.1653,26.1319,26.1653,29469.0
2018-04-26 15:05:00,31.38,31.38,31.34,31.35,19713.0,26.1653,26.1653,26.1319,26.1403,19713.0
2018-04-26 15:10:00,31.35,31.36,31.31,31.35,34777.0,26.1403,26.1486,26.1069,26.1403,34777.0
2018-04-26 15:15:00,31.35,31.37,31.3,31.3,36525.0,26.1403,26.1569,26.0986,26.0986,36525.0
2018-04-26 15:20:00,31.31,31.31,31.28,31.31,22998.0,26.1069,26.1069,26.0819,26.1069,22998.0
2018-04-26 15:25:00,31.31,31.31,31.27,31.28,23989.0,26.1069,26.1069,26.0735,26.0819,23989.0
2018-04-26 15:30:00,31.29,31.3,31.26,31.3,34005.0,26.0902,26.0986,26.0652,26.0986,34005.0
2018-04-26 15:35:00,31.3,31.35,31.29,31.32,49969.0,26.0986,26.1403,26.0902,26.1152,49969.0
2018-04-26 15:40:00,31.32,31.37,31.3,31.36,53217.0,26.1152,26.1569,26.0986,26.1486,53217.0
2018-04-26 15:45:00,31.37,31.39,31.35,31.39,42886.0,26.1569,26.1736,26.1403,26.1736,42886.0
2018-04-26 15:50:00,31.38,31.39,31.34,31.37,76967.0,26.1653,26.1736,26.1319,26.1569,76967.0
2018-04-26 15:55:00,31.38,31.38,31.3,31.33,278742.0,26.1653,26.1653,26.0986,26.1236,278742.0
2018-04-27 09:30:00,31.36,31.6,31.32,31.6,62582.0,26.1486,26.3487,26.1152,26.3487,62582.0
2018-04-27 09:35:00,31.59,31.59,31.35,31.35,40102.0,26.3404,26.3404,26.1403,26.1403,40102.0
2018-04-27 09:40:00,31.34,31.49,31.34,31.49,38433.0,26.1319,26.257,26.1319,26.257,38433.0
2018-04-27 09:45:00,31.5,31.5,31.4,31.44,31693.0,26.2653,26.2653,26.1819,26.2153,31693.0
2018-04-27 09:50:00,31.45,31.45,31.4,31.43,30545.0,26.2236,26.2236,26.1819,26.207,30545.0
2018-04-27 09:55:00,31.44,31.55,31.44,31.54,39185.0,26.2153,26.307,26.2153,26.2987,39185.0
2018-04-27 10:00:00,31.53,31.56,31.49,31.52,43012.0,26.2903,26.3154,26.257,26.282,43012.0
2018-04-27 10:05:00,31.53,31.53,31.44,31.48,51099.0,26.2903,26.2903,26.2153,26.2487,51099.0
2018-04-27 10:10:00,31.47,31.49,31.42,31.48,63877.0,26.2403,26.257,26.1986,26.2487,63877.0
2018-04-27 10:15:00,31.48,31.55,31.48,31.5,56841.0,26.2487,26.307,26.2487,26.2653,56841.0
2018-04-27 10:20:00,31.51,31.53,31.49,31.5,55143.0,26.2737,26.2903,26.257,26.2653,55143.0
2018-04-27 10:25:00,31.5,31.53,31.46,31.47,61694.0,26.2653,26.2903,26.232,26.2403,61694.0
2018-04-27 10:30:00,31.46,31.52,31.46,31.49,35161.0,26.232,26.282,26.232,26.257,35161.0
2018-04-27 10:35:00,31.49,31.5,31.45,31.45,22805.0,26.257,26.2653,26.2236,26.2236,22805.0
2018-04-27 10:40:00,31.44,31.44,31.37,31.38,33190.0,26.2153,26.2153,26.1569,26.1653,33190.0
2018-04-27 10:45:00,31.38,31.4,31.33,31.38,20374.0,26.1653,26.1819,26.1236,26.1653,20374.0
2018-04-27 10:50:00,31.38,31.41,31.36,31.4,30961.0,26.1653,26.1903,26.1486,26.1819,30961.0
2018-04-27 10:55:00,31.4,31.48,31.4,31.47,39699.0,26.1819,26.2487,26.1819,26.2403,39699.0
2018-04-27 11:00:00,31.46,31.47,31.41,31.43,26736.0,26.232,26.2403,26.1903,26.207,26736.0
2018-04-27 11:05:00,31.44,31.45,31.4,31.42,29940.0,26.2153,26.2236,26.1819,26.1986,29940.0
2018-04-27 11:10:00,31.42,31.48,31.41,31.43,27990.0,26.1986,26.2487,26.1903,26.207,27990.0
2018-04-27 11:15:00,31.44,31.46,31.39,31.46,51101.0,26.2153,26.232,26.1736,26.232,51101.0
2018-04-27 11:20:00,31.46,31.52,31.46,31.52,18215.0,26.232,26.282,26.232,26.282,18215.0
2018-04-27 11:25:00,31.51,31.52,31.48,31.49,28244.0,26.2737,26.282,26.2487,26.257,28244.0
2018-04-27 11:30:00,31.48,31.5,31.48,31.49,16251.0,26.2487,26.2653,26.2487,26.257,16251.0
2018-04-27 11:35:00,31.48,31.51,31.43,31.45,31160.0,26.2487,26.2737,26.207,26.2236,31160.0
2018-04-27 11:40:00,31.45,31.45,31.39,31.4,16760.0,26.2236,26.2236,26.1736,26.1819,16760.0
2018-04-27 11:45:00,31.41,31.41,31.35,31.36,19297.0,26.1903,26.1903,26.1403,26.1486,19297.0
2018-04-27 11:50:00,31.36,31.41,31.34,31.38,32974.0,26.1486,26.1903,26.1319,26.1653,32974.0
2018-04-27 11:55:00,31.39,31.45,31.38,31.44,12000.0,26.1736,26.2236,26.1653,26.2153,12000.0
2018-04-27 12:00:00,31.44,31.45,31.37,31.37,23528.0,26.2153,26.2236,26.1569,26.1569,23528.0
2018-04-27 12:05:00,31.38,31.42,31.37,31.42,29525.0,26.1653,26.1986,26.1569,26.1986,29525.0
2018-04-27 12:10:00,31.42,31.42,31.4,31.41,28179.0,26.1986,26.1986,26.1819,26.1903,28179.0
2018-04-27 12:15:00,31.41,31.41,31.38,31.4,11658.0,26.1903,26.1903,26.1653,26.1819,11658.0
2018-04-27 12:20:00,31.41,31.43,31.4,31.41,14804.0,26.1903,26.207,26.1819,26.1903,14804.0
2018-04-27 12:25:00,31.41,31.43,31.4,31.42,13935.0,26.1903,26.207,26.1819,26.1986,13935.0
2018-04-27 12:30:00,31.42,31.43,31.37,31.4,26531.0,26.1986,26.207,26.1569,26.1819,26531.0
2018-04-27 12:35:00,31.4,31.44,31.38,31.42,21573.0,26.1819,26.2153,26.1653,26.1986,21573.0
2018-04-27 12:40:00,31.42,31.46,31.42,31.46,9990.0,26.1986,26.232,26.1986,26.232,9990.0
2018-04-27 12:45:00,31.45,31.5,31.45,31.47,30540.0,26.2236,26.2653,26.2236,26.2403,30540.0
2018-04-27 12:50:00,31.48,31.54,31.46,31.53,99872.0,26.2487,26.2987,26.232,26.2903,99872.0
2018-04-27 12:55:00,31.54,31.61,31.53,31.6,20729.0,26.2987,26.357,26.2903,26.3487,20729.0
2018-04-27 13:00:00,31.6,31.61,31.54,31.54,11446.0,26.3487,26.357,26.2987,26.2987,11446.0
2018-04-27 13:05:00,31.54,31.55,31.52,31.55,11093.0,26.2987,26.307,26.282,26.307,11093.0
2018-04-27 13:10:00,31.54,31.54,31.49,31.5,19288.0,26.2987,26.2987,26.257,26.2653,19288.0
2018-04-27 13:15:00,31.51,31.53,31.5,31.52,21754.0,26.2737,26.2903,26.2653,26.282,21754.0
2018-04-27 13:20:00,31.52,31.53,31.49,31.53,24009.0,26.282,26.2903,26.257,26.2903,24009.0
2018-04-27 13:25:00,31.54,31.56,31.52,31.53,17674.0,26.2987,26.3154,26.282,26.2903,17674.0
2018-04-27 13:30:00,31.54,31.54,31.48,31.51,16865.0,26.2987,26.2987,26.2487,26.2737,16865.0
2018-04-27 13:35:00,31.51,31.53,31.48,31.49,11555.0,26.2737,26.2903,26.2487,26.257,11555.0
2018-04-27 13:40:00,31.49,31.53,31.49,31.52,25621.0,26.257,26.2903,26.257,26.282,25621.0
2018-04-27 13:45:00,31.53,31.54,31.5,31.52,18125.0,26.2903,26.2987,26.2653,26.282,18125.0
2018-04-27 13:50:00,31.52,31.54,31.5,31.52,24435.0,26.282,26.2987,26.2653,26.282,24435.0
2018-04-27 13:55:00,31.52,31.52,31.45,31.46,25088.0,26.282,26.282,26.2236,26.232,25088.0
2018-04-27 14:00:00,31.46,31.46,31.41,31.41,26517.0,26.232,26.232,26.1903,26.1903,26517.0
2018-04-27 14:05:00,31.41,31.42,31.39,31.41,24903.0,26.1903,26.1986,26.1736,26.1903,24903.0
2018-04-27 14:10:00,31.41,31.41,31.39,31.4,14328.0,26.1903,26.1903,26.1736,26.1819,14328.0
2018-04-27 14:15:00,31.4,31.42,31.36,31.42,18046.0,26.1819,26.1986,26.1486,26.1986,18046.0
2018-04-27 14:20:00,31.41,31.45,31.4,31.41,31574.0,26.1903,26.2236,26.1819,26.1903,31574.0
2018-04-27 14:25:00,31.42,31.43,31.4,31.41,13411.0,26.1986,26.207,26.1819,26.1903,13411.0
2018-04-27 14:30:00,31.41,31.43,31.4,31.42,26143.0,26.1903,26.207,26.1819,26.1986,26143.0
2018-04-27 14:35:00,31.42,31.43,31.37,31.37,21223.0,26.1986,26.207,26.1569,26.1569,21223.0
2018-04-27 14:40:00,31.37,31.39,31.35,31.36,23024.0,26.1569,26.1736,26.1403,26.1486,23024.0
2018-04-27 14:45:00,31.37,31.38,31.36,31.37,20001.0,26.1569,26.1653,26.1486,26.1569,20001.0
2018-04-27 14:50:00,31.37,31.38,31.33,31.34,19047.0,26.1569,26.1653,26.1236,26.1319,19047.0
2018-04-27 14:55:00,31.35,31.4,31.34,31.39,24893.0,26.1403,26.1819,26.1319,26.1736,24893.0
2018-04-27 15:00:00,31.38,31.4,31.37,31.4,14388.0,26.1653,26.1819,26.1569,26.1819,14388.0
2018-04-27 15:05:00,31.4,31.41,31.36,31.39,23024.0,26.1819,26.1903,26.1486,26.1736,23024.0
2018-04-27 15:10:00,31.39,31.43,31.38,31.43,24416.0,26.1736,26.207,26.1653,26.207,24416.0
2018-04-27 15:15:00,31.43,31.43,31.41,31.41,28263.0,26.207,26.207,26.1903,26.1903,28263.0
2018-04-27 15:20:00,31.4,31.43,31.38,31.41,21670.0,26.1819,26.207,26.1653,26.1903,21670.0
2018-04-27 15:25:00,31.41,31.42,31.38,31.4,21387.0,26.1903,26.1986,26.1653,26.1819,21387.0
2018-04-27 15:30:00,31.41,31.44,31.39,31.44,33711.0,26.1903,26.2153,26.1736,26.2153,33711.0
2018-04-27 15:35:00,31.44,31.46,31.4,31.46,45370.0,26.2153,26.232,26.1819,26.232,45370.0
2018-04-27 15:40:00,31.46,31.48,31.41,31.45,46097.0,26.232,26.2487,26.1903,26.2236,46097.0
2018-04-27 15:45:00,31.45,31.47,31.43,31.46,93474.0,26.2236,26.2403,26.207,26.232,93474.0
2018-04-27 15:50:00,31.46,31.48,31.44,31.46,68089.0,26.232,26.2487,26.2153,26.232,68089.0
2018-04-27 15:55:00,31.46,31.51,31.45,31.51,240619.0,26.232,26.2737,26.2236,26.2737,240619.0
2018-04-30 09:30:00,31.4,31.47,31.38,31.39,39725.0,26.2073,26.2657,26.1906,26.1989,39725.0
2018-04-30 09:35:00,31.39,31.41,31.33,31.41,35033.0,26.1989,26.2156,26.1489,26.2156,35033.0
2018-04-30 09:40:00,31.4,31.43,31.25,31.26,45473.0,26.2073,26.2323,26.0821,26.0904,45473.0
2018-04-30 09:45:00,31.26,31.26,31.22,31.25,33482.0,26.0904,26.0904,26.057,26.0821,33482.0
2018-04-30 09:50:00,31.25,31.28,31.21,31.26,34670.0,26.0821,26.1071,26.0487,26.0904,34670.0
2018-04-30 09:55:00,31.25,31.28,31.2,31.22,30770.0,26.0821,26.1071,26.0404,26.057,30770.0
2018-04-30 10:00:00,31.21,31.29,31.21,31.28,117712.0,26.0487,26.1155,26.0487,26.1071,117712.0
2018-04-30 10:05:00,31.28,31.28,31.24,31.25,39265.0,26.1071,26.1071,26.0737,26.0821,39265.0
2018-04-30 10:10:00,31.24,31.26,31.21,31.22,36069.0,26.0737,26.0904,26.0487,26.057,36069.0
2018-04-30 10:15:00,31.22,31.22,31.16,31.18,37286.0,26.057,26.057,26.007,26.0237,37286.0
2018-04-30 10:20:00,31.17,31.25,31.16,31.25,35219.0,26.0153,26.0821,26.007,26.0821,35219.0
2018-04-30 10:25:00,31.24,31.27,31.23,31.26,30585.0,26.0737,26.0988,26.0654,26.0904,30585.0
2018-04-30 10:30:00,31.26,31.29,31.23,31.28,25244.0,26.0904,26.1155,26.0654,26.1071,25244.0
2018-04-30 10:35:00,31.28,31.31,31.27,31.3,26460.0,26.1071,26.1322,26.0988,26.1238,26460.0
2018-04-30 10:40:00,31.3,31.32,31.26,31.26,15860.0,26.1238,26.1405,26.0904,26.0904,15860.0
2018-04-30 10:45:00,31.25,31.27,31.23,31.24,11483.0,26.0821,26.0988,26.0654,26.0737,11483.0
2018-04-30 10:50:00,31.23,31.24,31.2,31.24,35621.0,26.0654,26.0737,26.0404,26.0737,35621.0
2018-04-30 10:55:00,31.23,31.23,31.16,31.2,53005.0,26.0654,26.0654,26.007,26.0404,53005.0
2018-04-30 11:00:00,31.19,31.24,31.18,31.21,26984.0,26.032,26.0737,26.0237,26.0487,26984.0
2018-04-30 11:05:00,31.21,31.26,31.19,31.23,30105.0,26.0487,26.0904,26.032,26.0654,30105.0
2018-04-30 11:10:00,31.23,31.23,31.2,31.21,25061.0,26.0654,26.0654,26.0404,26.0487,25061.0
2018-04-30 11:15:00,31.21,31.23,31.16,31.18,33325.0,26.0487,26.0654,26.007,26.0237,33325.0
2018-04-30 11:20:00,31.18,31.2,31.16,31.19,42699.0,26.0237,26.0404,26.007,26.032,42699.0
2018-04-30 11:25:00,31.19,31.2,31.14,31.16,26269.0,26.032,26.0404,25.9903,26.007,26269.0
2018-04-30 11:30:00,31.16,31.18,31.15,31.17,20657.0,26.007,26.0237,25.9986,26.0153,20657.0
2018-04-30 11:35:00,31.16,31.18,31.14,31.15,27069.0,26.007,26.0237,25.9903,25.9986,27069.0
2018-04-30 11:40:00,31.15,31.17,31.13,31.16,26885.0,25.9986,26.0153,25.9819,26.007,26885.0
2018-04-30 11:45:00,31.16,31.24,31.15,31.21,28584.0,26.007,26.0737,25.9986,26.0487,28584.0
2018-04-30 11:50:00,31.22,31.26,31.2,31.25,16549.0,26.057,26.0904,26.0404,26.0821,16549.0
2018-04-30 11:55:00,31.25,31.28,31.24,31.28,11529.0,26.0821,26.1071,26.0737,26.1071,11529.0
2018-04-30 12:00:00,31.27,31.27,31.23,31.26,66617.0,26.0988,26.0988,26.0654,26.0904,66617.0
2018-04-30 12:05:00,31.26,31.31,31.25,31.31,20332.0,26.0904,26.1322,26.0821,26.1322,20332.0
2018-04-30 12:10:00,31.31,31.31,31.27,31.28,16680.0,26.1322,26.1322,26.0988,26.1071,16680.0
2018-04-30 12:15:00,31.29,31.29,31.23,31.26,26153.0,26.1155,26.1155,26.0654,26.0904,26153.0
2018-04-30 12:20:00,31.26,31.28,31.25,31.28,9140.0,26.0904,26.1071,26.0821,26.1071,9140.0
2018-04-30 12:25:00,31.28,31.29,31.25,31.27,11886.0,26.1071,26.1155,26.0821,26.0988,11886.0
2018-04-30 12:30:00,31.27,31.29,31.25,31.28,13203.0,26.0988,26.1155,26.0821,26.1071,13203.0
2018-04-30 12:35:00,31.29,31.29,31.24,31.26,12819.0,26.1155,26.1155,26.0737,26.0904,12819.0
2018-04-30 12:40:00,31.25,31.29,31.25,31.29,16044.0,26.0821,26.1155,26.0821,26.1155,16044.0
2018-04-30 12:45:00,31.28,31.28,31.24,31.27,20057.0,26.1071,26.1071,26.0737,26.0988,20057.0
2018-04-30 12:50:00,31.27,31.27,31.23,31.26,15524.0,26.0988,26.0988,26.0654,26.0904,15524.0
2018-04-30 12:55:00,31.25,31.27,31.24,31.27,27409.0,26.0821,26.0988,26.0737,26.0988,27409.0
2018-04-30 13:00:00,31.27,31.28,31.23,31.25,19573.0,26.0988,26.1071,26.0654,26.0821,19573.0
2018-04-30 13:05:00,31.25,31.26,31.22,31.26,18932.0,26.0821,26.0904,26.057,26.0904,18932.0
2018-04-30 13:10:00,31.26,31.26,31.2,31.22,15510.0,26.0904,26.0904,26.0404,26.057,15510.0
2018-04-30 13:15:00,31.21,31.26,31.2,31.26,11427.0,26.0487,26.0904,26.0404,26.0904,11427.0
2018-04-30 13:20:00,31.26,31.27,31.24,31.25,26181.0,26.0904,26.0988,26.0737,26.0821,26181.0
2018-04-30 13:25:00,31.26,31.28,31.24,31.25,16555.0,26.0904,26.1071,26.0737,26.0821,16555.0
2018-04-30 13:30:00,31.25,31.29,31.23,31.25,100524.0,26.0821,26.1155,26.0654,26.0821,100524.0
2018-04-30 13:35:00,31.25,31.27,31.23,31.25,30156.0,26.0821,26.0988,26.0654,26.0821,30156.0
2018-04-30 13:40:00,31.26,31.28,31.25,31.26,13223.0,26.0904,26.1071,26.0821,26.0904,13223.0
2018-04-30 13:45:00,31.26,31.27,31.22,31.24,13983.0,26.0904,26.0988,26.057,26.0737,13983.0
2018-04-30 13:50:00,31.24,31.25,31.2,31.21,23003.0,26.0737,26.0821,26.0404,26.0487,23003.0
2018-04-30 13:55:00,31.21,31.26,31.2,31.25,27576.0,26.0487,26.0904,26.0404,26.0821,27576.0
2018-04-30 14:00:00,31.25,31.25,31.23,31.24,27316.0,26.0821,26.0821,26.0654,26.0737,27316.0
2018-04-30 14:05:00,31.24,31.24,31.19,31.21,33160.0,26.0737,26.0737,26.032,26.0487,33160.0
2018-04-30 14:10:00,31.2,31.21,31.18,31.2,19147.0,26.0404,26.0487,26.0237,26.0404,19147.0
2018-04-30 14:15:00,31.2,31.23,31.15,31.15,108182.0,26.0404,26.0654,25.9986,25.9986,108182.0
2018-04-30 14:20:00,31.16,31.2,31.15,31.18,23251.0,26.007,26.0404,25.9986,26.0237,23251.0
2018-04-30 14:25:00,31.18,31.19,31.15,31.17,21932.0,26.0237,26.032,25.9986,26.0153,21932.0
2018-04-30 14:30:00,31.16,31.17,31.12,31.14,31925.0,26.007,26.0153,25.9736,25.9903,31925.0
2018-04-30 14:35:00,31.14,31.16,31.1,31.1,24343.0,25.9903,26.007,25.9569,25.9569,24343.0
2018-04-30 14:40:00,31.11,31.18,31.1,31.17,124719.0,25.9652,26.0237,25.9569,26.0153,124719.0
2018-04-30 14:45:00,31.18,31.18,31.13,31.15,23461.0,26.0237,26.0237,25.9819,25.9986,23461.0
2018-04-30 14:50:00,31.15,31.16,31.12,31.13,23685.0,25.9986,26.007,25.9736,25.9819,23685.0
2018-04-30 14:55:00,31.13,31.13,31.07,31.1,39441.0,25.9819,25.9819,25.9319,25.9569,39441.0
2018-04-30 15:00:00,31.09,31.1,31.02,31.05,46348.0,25.9485,25.9569,25.8901,25.9152,46348.0
2018-04-30 15:05:00,31.05,31.06,31.02,31.03,37170.0,25.9152,25.9235,25.8901,25.8985,37170.0
2018-04-30 15:10:00,31.04,31.06,31.02,31.05,53478.0,25.9068,25.9235,25.8901,25.9152,53478.0
2018-04-30 15:15:00,31.05,31.08,30.98,31.0,46367.0,25.9152,25.9402,25.8567,25.8734,46367.0
2018-04-30 15:20:00,31.0,31.06,30.98,31.03,80620.0,25.8734,25.9235,25.8567,25.8985,80620.0
2018-04-30 15:25:00,31.03,31.06,31.0,31.05,45117.0,25.8985,25.9235,25.8734,25.9152,45117.0
2018-04-30 15:30:00,31.05,31.07,31.03,31.07,34459.0,25.9152,25.9319,25.8985,25.9319,34459.0
2018-04-30 15:35:00,31.06,31.08,31.05,31.07,72866.0,25.9235,25.9402,25.9152,25.9319,72866.0
2018-04-30 15:40:00,31.06,31.13,31.06,31.13,64996.0,25.9235,25.9819,25.9235,25.9819,64996.0
2018-04-30 15:45:00,31.13,31.16,31.1,31.14,86274.0,25.9819,26.007,25.9569,25.9903,86274.0
2018-04-30 15:50:00,31.13,31.14,31.09,31.1,118391.0,25.9819,25.9903,25.9485,25.9569,118391.0
2018-04-30 15:55:00,31.1,31.1,30.97,31.01,563913.0,25.9569,25.9569,25.8484,25.8818,563913.0
2018-05-01 09:30:00,31.09,31.29,31.0,31.06,42611.0,25.9485,26.1155,25.8734,25.9235,42611.0
2018-05-01 09:35:00,31.05,31.05,30.91,30.94,33181.0,25.9152,25.9152,25.7983,25.8234,33181.0
2018-05-01 09:40:00,30.94,30.95,30.87,30.95,47101.0,25.8234,25.8317,25.7649,25.8317,47101.0
2018-05-01 09:45:00,30.95,31.04,30.95,30.98,32679.0,25.8317,25.9068,25.8317,25.8567,32679.0
2018-05-01 09:50:00,30.98,31.0,30.92,30.92,30927.0,25.8567,25.8734,25.8067,25.8067,30927.0
2018-05-01 09:55:00,30.92,30.94,30.87,30.88,37886.0,25.8067,25.8234,25.7649,25.7733,37886.0
2018-05-01 10:00:00,30.87,30.89,30.82,30.82,113656.0,25.7649,25.7816,25.7232,25.7232,113656.0
2018-05-01 10:05:00,30.82,30.82,30.68,30.76,63520.0,25.7232,25.7232,25.6064,25.6731,63520.0
2018-05-01 10:10:00,30.77,30.77,30.63,30.67,55378.0,25.6815,25.6815,25.5646,25.598,55378.0
2018-05-01 10:15:00,30.67,30.69,30.61,30.63,86828.0,25.598,25.6147,25.5479,25.5646,86828.0
2018-05-01 10:20:00,30.63,30.63,30.49,30.49,112255.0,25.5646,25.5646,25.4478,25.4478,112255.0
2018-05-01 10:25:00,30.49,30.6,30.49,30.57,48311.0,25.4478,25.5396,25.4478,25.5145,48311.0
2018-05-01 10:30:00,30.56,30.61,30.55,30.59,34117.0,25.5062,25.5479,25.4978,25.5312,34117.0
2018-05-01 10:35:00,30.59,30.59,30.53,30.57,47934.0,25.5312,25.5312,25.4812,25.5145,47934.0
2018-05-01 10:40:00,30.57,30.62,30.53,30.58,46744.0,25.5145,25.5563,25.4812,25.5229,46744.0
2018-05-01 10:45:00,30.58,30.59,30.47,30.48,43198.0,25.5229,25.5312,25.4311,25.4394,43198.0
2018-05-01 10:50:00,30.48,30.5,30.43,30.45,35916.0,25.4394,25.4561,25.3977,25.4144,35916.0
2018-05-01 10:55:00,30.44,30.44,30.38,30.4,45119.0,25.406,25.406,25.356,25.3727,45119.0
2018-05-01 11:00:00,30.4,30.41,30.36,30.39,40284.0,25.3727,25.381,25.3393,25.3643,40284.0
2018-05-01 11:05:00,30.39,30.42,30.32,30.41,53861.0,25.3643,25.3893,25.3059,25.381,53861.0
2018-05-01 11:10:00,30.41,30.44,30.39,30.44,37037.0,25.381,25.406,25.3643,25.406,37037.0
2018-05-01 11:15:00,30.44,30.44,30.41,30.43,39049.0,25.406,25.406,25.381,25.3977,39049.0
2018-05-01 11:20:00,30.43,30.6,30.43,30.59,96811.0,25.3977,25.5396,25.3977,25.5312,96811.0
2018-05-01 11:25:00,30.58,30.67,30.58,30.62,129117.0,25.5229,25.598,25.5229,25.5563,129117.0
2018-05-01 11:30:00,30.62,30.62,30.59,30.62,55621.0,25.5563,25.5563,25.5312,25.5563,55621.0
2018-05-01 11:35:00,30.62,30.71,30.62,30.71,60092.0,25.5563,25.6314,25.5563,25.6314,60092.0
2018-05-01 11:40:00,30.72,30.75,30.71,30.73,111009.0,25.6397,25.6648,25.6314,25.6481,111009.0
2018-05-01 11:45:00,30.73,30.73,30.65,30.71,29663.0,25.6481,25.6481,25.5813,25.6314,29663.0
2018-05-01 11:50:00,30.71,30.72,30.68,30.7,20547.0,25.6314,25.6397,25.6064,25.623,20547.0
2018-05-01 11:55:00,30.69,30.71,30.67,30.69,23238.0,25.6147,25.6314,25.598,25.6147,23238.0
2018-05-01 12:00:00,30.69,30.75,30.69,30.74,33973.0,25.6147,25.6648,25.6147,25.6564,33973.0
2018-05-01 12:05:00,30.74,30.75,30.67,30.7,40960.0,25.6564,25.6648,25.598,25.623,40960.0
2018-05-01 12:10:00,30.7,30.72,30.66,30.67,24946.0,25.623,25.6397,25.5897,25.598,24946.0
2018-05-01 12:15:00,30.67,30.72,30.66,30.71,35290.0,25.598,25.6397,25.5897,25.6314,35290.0
2018-05-01 12:20:00,30.7,30.75,30.7,30.75,24095.0,25.623,25.6648,25.623,25.6648,24095.0
2018-05-01 12:25:00,30.75,30.75,30.71,30.74,17123.0,25.6648,25.6648,25.6314,25.6564,17123.0
2018-05-01 12:30:00,30.74,30.74,30.7,30.71,16900.0,25.6564,25.6564,25.623,25.6314,16900.0
2018-05-01 12:35:00,30.71,30.72,30.68,30.71,24564.0,25.6314,25.6397,25.6064,25.6314,24564.0
2018-05-01 12:40:00,30.71,30.73,30.69,30.7,14660.0,25.6314,25.6481,25.6147,25.623,14660.0
2018-05-01 12:45:00,30.7,30.7,30.66,30.67,25388.0,25.623,25.623,25.5897,25.598,25388.0
2018-05-01 12:50:00,30.67,30.72,30.66,30.72,28141.0,25.598,25.6397,25.5897,25.6397,28141.0
2018-05-01 12:55:00,30.72,30.74,30.69,30.71,27556.0,25.6397,25.6564,25.6147,25.6314,27556.0
2018-05-01 13:00:00,30.7,30.7,30.66,30.69,21816.0,25.623,25.623,25.5897,25.6147,21816.0
2018-05-01 13:05:00,30.69,30.69,30.64,30.66,52144.0,25.6147,25.6147,25.573,25.5897,52144.0
2018-05-01 13:10:00,30.66,30.69,30.65,30.68,31681.0,25.5897,25.6147,25.5813,25.6064,31681.0
2018-05-01 13:15:00,30.67,30.67,30.58,30.58,47277.0,25.598,25.598,25.5229,25.5229,47277.0
2018-05-01 13:20:00,30.58,30.58,30.53,30.53,24381.0,25.5229,25.5229,25.4812,25.4812,24381.0
2018-05-01 13:25:00,30.53,30.58,30.5,30.58,23456.0,25.4812,25.5229,25.4561,25.5229,23456.0
2018-05-01 13:30:00,30.58,30.59,30.57,30.58,17436.0,25.5229,25.5312,25.5145,25.5229,17436.0
2018-05-01 13:35:00,30.58,30.61,30.57,30.6,25464.0,25.5229,25.5479,25.5145,25.5396,25464.0
2018-05-01 13:40:00,30.6,30.62,30.57,30.58,23271.0,25.5396,25.5563,25.5145,25.5229,23271.0
2018-05-01 13:45:00,30.58,30.65,30.58,30.62,46938.0,25.5229,25.5813,25.5229,25.5563,46938.0
2018-05-01 13:50:00,30.62,30.65,30.61,30.64,23855.0,25.5563,25.5813,25.5479,25.573,23855.0
2018-05-01 13:55:00,30.64,30.66,30.62,30.66,31563.0,25.573,25.5897,25.5563,25.5897,31563.0
2018-05-01 14:00:00,30.66,30.72,30.65,30.72,70961.0,25.5897,25.6397,25.5813,25.6397,70961.0
2018-05-01 14:05:00,30.71,30.72,30.7,30.71,18563.0,25.6314,25.6397,25.623,25.6314,18563.0
2018-05-01 14:10:00,30.71,30.75,30.71,30.74,42024.0,25.6314,25.6648,25.6314,25.6564,42024.0
2018-05-01 14:15:00,30.74,30.75,30.73,30.75,17752.0,25.6564,25.6648,25.6481,25.6648,17752.0
2018-05-01 14:20:00,30.75,30.75,30.69,30.7,31111.0,25.6648,25.6648,25.6147,25.623,31111.0
2018-05-01 14:25:00,30.7,30.72,30.69,30.71,31061.0,25.623,25.6397,25.6147,25.6314,31061.0
2018-05-01 14:30:00,30.71,30.72,30.67,30.69,31416.0,25.6314,25.6397,25.598,25.6147,31416.0
2018-05-01 14:35:00,30.69,30.72,30.67,30.72,70411.0,25.6147,25.6397,25.598,25.6397,70411.0
2018-05-01 14:40:00,30.72,30.74,30.68,30.74,46688.0,25.6397,25.6564,25.6064,25.6564,46688.0
2018-05-01 14:45:00,30.73,30.75,30.73,30.75,28760.0,25.6481,25.6648,25.6481,25.6648,28760.0
2018-05-01 14:50:00,30.75,30.75,30.68,30.69,26365.0,25.6648,25.6648,25.6064,25.6147,26365.0
2018-05-01 14:55:00,30.69,30.7,30.68,30.7,28085.0,25.6147,25.623,25.6064,25.623,28085.0
2018-05-01 15:00:00,30.7,30.72,30.7,30.71,53078.0,25.623,25.6397,25.623,25.6314,53078.0
2018-05-01 15:05:00,30.71,30.72,30.7,30.71,35852.0,25.6314,25.6397,25.623,25.6314,35852.0
2018-05-01 15:10:00,30.72,30.75,30.71,30.75,50223.0,25.6397,25.6648,25.6314,25.6648,50223.0
2018-05-01 15:15:00,30.75,30.75,30.71,30.71,38237.0,25.6648,25.6648,25.6314,25.6314,38237.0
2018-05-01 15:20:00,30.71,30.73,30.69,30.72,44030.0,25.6314,25.6481,25.6147,25.6397,44030.0
2018-05-01 15:25:00,30.72,30.72,30.65,30.68,38601.0,25.6397,25.6397,25.5813,25.6064,38601.0
2018-05-01 15:30:00,30.68,30.7,30.66,30.7,54420.0,25.6064,25.623,25.5897,25.623,54420.0
2018-05-01 15:35:00,30.7,30.75,30.7,30.75,167900.0,25.623,25.6648,25.623,25.6648,167900.0
2018-05-01 15:40:00,30.75,30.75,30.74,30.75,52425.0,25.6648,25.6648,25.6564,25.6648,52425.0
2018-05-01 15:45:00,30.75,30.75,30.69,30.69,111399.0,25.6648,25.6648,25.6147,25.6147,111399.0
2018-05-01 15:50:00,30.7,30.71,30.67,30.7,104601.0,25.623,25.6314,25.598,25.623,104601.0
2018-05-01 15:55:00,30.69,30.72,30.64,30.65,398324.0,25.6147,25.6397,25.573,25.5813,398324.0
2018-05-02 09:30:00,30.59,30.79,30.56,30.78,41055.0,25.5312,25.6982,25.5062,25.6898,41055.0
2018-05-02 09:35:00,30.77,30.77,30.67,30.7,40864.0,25.6815,25.6815,25.598,25.623,40864.0
2018-05-02 09:40:00,30.7,30.73,30.68,30.7,43783.0,25.623,25.6481,25.6064,25.623,43783.0
2018-05-02 09:45:00,30.7,30.7,30.57,30.6,86156.0,25.623,25.623,25.5145,25.5396,86156.0
2018-05-02 09:50:00,30.6,30.72,30.6,30.7,62617.0,25.5396,25.6397,25.5396,25.623,62617.0
2018-05-02 09:55:00,30.71,30.77,30.71,30.74,37968.0,25.6314,25.6815,25.6314,25.6564,37968.0
2018-05-02 10:00:00,30.74,30.78,30.74,30.76,72133.0,25.6564,25.6898,25.6564,25.6731,72133.0
2018-05-02 10:05:00,30.77,30.8,30.71,30.73,51082.0,25.6815,25.7065,25.6314,25.6481,51082.0
2018-05-02 10:10:00,30.73,30.78,30.73,30.78,34587.0,25.6481,25.6898,25.6481,25.6898,34587.0
2018-05-02 10:15:00,30.78,30.9,30.78,30.9,33928.0,25.6898,25.79,25.6898,25.79,33928.0
2018-05-02 10:20:00,30.9,30.92,30.8,30.81,33719.0,25.79,25.8067,25.7065,25.7149,33719.0
2018-05-02 10:25:00,30.8,30.82,30.77,30.8,32637.0,25.7065,25.7232,25.6815,25.7065,32637.0
2018-05-02 10:30:00,30.81,30.81,30.75,30.79,69275.0,25.7149,25.7149,25.6648,25.6982,69275.0
2018-05-02 10:35:00,30.79,30.81,30.76,30.76,34831.0,25.6982,25.7149,25.6731,25.6731,34831.0
2018-05-02 10:40:00,30.77,30.81,30.76,30.79,59044.0,25.6815,25.7149,25.6731,25.6982,59044.0
2018-05-02 10:45:00,30.79,30.79,30.69,30.75,85253.0,25.6982,25.6982,25.6147,25.6648,85253.0
2018-05-02 10:50:00,30.75,30.78,30.74,30.77,30414.0,25.6648,25.6898,25.6564,25.6815,30414.0
2018-05-02 10:55:00,30.77,30.77,30.69,30.73,58794.0,25.6815,25.6815,25.6147,25.6481,58794.0
2018-05-02 11:00:00,30.72,30.73,30.69,30.71,35167.0,25.6397,25.6481,25.6147,25.6314,35167.0
2018-05-02 11:05:00,30.71,30.72,30.69,30.7,93959.0,25.6314,25.6397,25.6147,25.623,93959.0
2018-05-02 11:10:00,30.7,30.71,30.65,30.65,42662.0,25.623,25.6314,25.5813,25.5813,42662.0
2018-05-02 11:15:00,30.66,30.68,30.64,30.65,41250.0,25.5897,25.6064,25.573,25.5813,41250.0
2018-05-02 11:20:00,30.65,30.78,30.64,30.75,90996.0,25.5813,25.6898,25.573,25.6648,90996.0
2018-05-02 11:25:00,30.75,30.75,30.58,30.59,46583.0,25.6648,25.6648,25.5229,25.5312,46583.0
2018-05-02 11:30:00,30.59,30.65,30.59,30.65,37556.0,25.5312,25.5813,25.5312,25.5813,37556.0
2018-05-02 11:35:00,30.64,30.71,30.64,30.64,88051.0,25.573,25.6314,25.573,25.573,88051.0
2018-05-02 11:40:00,30.63,30.66,30.6,30.63,58315.0,25.5646,25.5897,25.5396,25.5646,58315.0
2018-05-02 11:45:00,30.63,30.67,30.6,30.64,70146.0,25.5646,25.598,25.5396,25.573,70146.0
2018-05-02 11:50:00,30.64,30.64,30.55,30.56,53365.0,25.573,25.573,25.4978,25.5062,53365.0
2018-05-02 11:55:00,30.56,30.56,30.47,30.51,51033.0,25.5062,25.5062,25.4311,25.4645,51033.0
2018-05-02 12:00:00,30.51,30.52,30.48,30.52,23650.0,25.4645,25.4728,25.4394,25.4728,23650.0
2018-05-02 12:05:00,30.52,30.52,30.5,30.5,36389.0,25.4728,25.4728,25.4561,25.4561,36389.0
2018-05-02 12:10:00,30.51,30.53,30.48,30.49,26503.0,25.4645,25.4812,25.4394,25.4478,26503.0
2018-05-02 12:15:00,30.49,30.49,30.44,30.44,20252.0,25.4478,25.4478,25.406,25.406,20252.0
2018-05-02 12:20:00,30.45,30.48,30.43,30.48,25329.0,25.4144,25.4394,25.3977,25.4394,25329.0
2018-05-02 12:25:00,30.48,30.49,30.45,30.47,20013.0,25.4394,25.4478,25.4144,25.4311,20013.0
2018-05-02 12:30:00,30.47,30.53,30.46,30.5,29693.0,25.4311,25.4812,25.4227,25.4561,29693.0
2018-05-02 12:35:00,30.49,30.53,30.49,30.5,23629.0,25.4478,25.4812,25.4478,25.4561,23629.0
2018-05-02 12:40:00,30.51,30.54,30.5,30.51,29033.0,25.4645,25.4895,25.4561,25.4645,29033.0
2018-05-02 12:45:00,30.5,30.51,30.48,30.49,36074.0,25.4561,25.4645,25.4394,25.4478,36074.0
2018-05-02 12:50:00,30.48,30.49,30.46,30.47,53236.0,25.4394,25.4478,25.4227,25.4311,53236.0
2018-05-02 12:55:00,30.47,30.47,30.43,30.44,40066.0,25.4311,25.4311,25.3977,25.406,40066.0
2018-05-02 13:00:00,30.45,30.45,30.43,30.44,40053.0,25.4144,25.4144,25.3977,25.406,40053.0
2018-05-02 13:05:00,30.44,30.46,30.42,30.46,62335.0,25.406,25.4227,25.3893,25.4227,62335.0
2018-05-02 13:10:00,30.46,30.56,30.45,30.52,57158.0,25.4227,25.5062,25.4144,25.4728,57158.0
2018-05-02 13:15:00,30.52,30.56,30.49,30.55,27861.0,25.4728,25.5062,25.4478,25.4978,27861.0
2018-05-02 13:20:00,30.56,30.61,30.56,30.57,34559.0,25.5062,25.5479,25.5062,25.5145,34559.0
2018-05-02 13:25:00,30.57,30.59,30.55,30.58,35739.0,25.5145,25.5312,25.4978,25.5229,35739.0
2018-05-02 13:30:00,30.59,30.59,30.58,30.59,14202.0,25.5312,25.5312,25.5229,25.5312,14202.0
2018-05-02 13:35:00,30.59,30.6,30.58,30.6,51422.0,25.5312,25.5396,25.5229,25.5396,51422.0
2018-05-02 13:40:00,30.6,30.6,30.58,30.58,29390.0,25.5396,25.5396,25.5229,25.5229,29390.0
2018-05-02 13:45:00,30.59,30.61,30.58,30.6,61334.0,25.5312,25.5479,25.5229,25.5396,61334.0
2018-05-02 13:50:00,30.59,30.61,30.58,30.6,57490.0,25.5312,25.5479,25.5229,25.5396,57490.0
2018-05-02 13:55:00,30.6,30.6,30.57,30.57,35487.0,25.5396,25.5396,25.5145,25.5145,35487.0
2018-05-02 14:00:00,30.57,30.62,30.52,30.55,69838.0,25.5145,25.5563,25.4728,25.4978,69838.0
2018-05-02 14:05:00,30.56,30.59,30.55,30.59,26789.0,25.5062,25.5312,25.4978,25.5312,26789.0
2018-05-02 14:10:00,30.59,30.59,30.56,30.59,42365.0,25.5312,25.5312,25.5062,25.5312,42365.0
2018-05-02 14:15:00,30.59,30.59,30.54,30.55,36413.0,25.5312,25.5312,25.4895,25.4978,36413.0
2018-05-02 14:20:00,30.55,30.56,30.53,30.54,52835.0,25.4978,25.5062,25.4812,25.4895,52835.0
2018-05-02 14:25:00,30.54,30.56,30.47,30.48,49415.0,25.4895,25.5062,25.4311,25.4394,49415.0
2018-05-02 14:30:00,30.49,30.53,30.48,30.5,91450.0,25.4478,25.4812,25.4394,25.4561,91450.0
2018-05-02 14:35:00,30.5,30.51,30.43,30.45,42587.0,25.4561,25.4645,25.3977,25.4144,42587.0
2018-05-02 14:40:00,30.45,30.48,30.44,30.46,186074.0,25.4144,25.4394,25.406,25.4227,186074.0
2018-05-02 14:45:00,30.45,30.46,30.42,30.42,52499.0,25.4144,25.4227,25.3893,25.3893,52499.0
2018-05-02 14:50:00,30.42,30.46,30.41,30.42,47169.0,25.3893,25.4227,25.381,25.3893,47169.0
2018-05-02 14:55:00,30.42,30.42,30.36,30.37,47325.0,25.3893,25.3893,25.3393,25.3476,47325.0
2018-05-02 15:00:00,30.37,30.38,30.32,30.34,62040.0,25.3476,25.356,25.3059,25.3226,62040.0
2018-05-02 15:05:00,30.35,30.39,30.35,30.38,54827.0,25.3309,25.3643,25.3309,25.356,54827.0
2018-05-02 15:10:00,30.38,30.38,30.33,30.35,49039.0,25.356,25.356,25.3142,25.3309,49039.0
2018-05-02 15:15:00,30.35,30.35,30.29,30.3,80633.0,25.3309,25.3309,25.2808,25.2892,80633.0
2018-05-02 15:20:00,30.29,30.3,30.24,30.28,90417.0,25.2808,25.2892,25.2391,25.2725,90417.0
2018-05-02 15:25:00,30.28,30.36,30.28,30.36,73315.0,25.2725,25.3393,25.2725,25.3393,73315.0
2018-05-02 15:30:00,30.36,30.44,30.36,30.42,148878.0,25.3393,25.406,25.3393,25.3893,148878.0
2018-05-02 15:35:00,30.41,30.42,30.33,30.39,194035.0,25.381,25.3893,25.3142,25.3643,194035.0
2018-05-02 15:40:00,30.39,30.45,30.38,30.42,143666.0,25.3643,25.4144,25.356,25.3893,143666.0
2018-05-02 15:45:00,30.43,30.45,30.38,30.45,203875.0,25.3977,25.4144,25.356,25.4144,203875.0
2018-05-02 15:50:00,30.44,30.48,30.43,30.46,188461.0,25.406,25.4394,25.3977,25.4227,188461.0
2018-05-02 15:55:00,30.46,30.48,30.46,30.47,390156.0,25.4227,25.4394,25.4227,25.4311,390156.0
2018-05-03 09:30:00,31.07,31.88,31.02,31.25,137105.0,25.9319,26.6079,25.8901,26.0821,137105.0
2018-05-03 09:35:00,31.17,31.59,30.65,31.55,218262.0,26.0153,26.3659,25.5813,26.3325,218262.0
2018-05-03 09:40:00,31.58,31.63,31.28,31.44,538083.0,26.3575,26.3992,26.1071,26.2407,538083.0
2018-05-03 09:45:00,31.41,31.49,31.28,31.48,205152.0,26.2156,26.2824,26.1071,26.2741,205152.0
2018-05-03 09:50:00,31.48,31.51,31.45,31.48,163540.0,26.2741,26.2991,26.249,26.2741,163540.0
2018-05-03 09:55:00,31.48,31.78,31.48,31.75,375311.0,26.2741,26.5244,26.2741,26.4994,375311.0
2018-05-03 10:00:00,31.75,31.77,31.63,31.72,148435.0,26.4994,26.5161,26.3992,26.4744,148435.0
2018-05-03 10:05:00,31.71,31.8,31.63,31.66,118726.0,26.466,26.5411,26.3992,26.4243,118726.0
2018-05-03 10:10:00,31.65,31.81,31.65,31.8,184329.0,26.4159,26.5495,26.4159,26.5411,184329.0
2018-05-03 10:15:00,31.79,32.16,31.79,32.07,233568.0,26.5328,26.8416,26.5328,26.7665,233568.0
2018-05-03 10:20:00,32.06,32.24,32.03,32.2,125160.0,26.7581,26.9084,26.7331,26.875,125160.0
2018-05-03 10:25:00,32.2,32.2,32.0,32.08,145096.0,26.875,26.875,26.7081,26.7748,145096.0
2018-05-03 10:30:00,32.07,32.11,31.98,32.11,138503.0,26.7665,26.7999,26.6914,26.7999,138503.0
2018-05-03 10:35:00,32.12,32.13,32.0,32.1,107240.0,26.8082,26.8166,26.7081,26.7915,107240.0
2018-05-03 10:40:00,32.1,32.12,32.0,32.08,108227.0,26.7915,26.8082,26.7081,26.7748,108227.0
2018-05-03 10:45:00,32.08,32.17,32.07,32.13,100336.0,26.7748,26.8499,26.7665,26.8166,100336.0
2018-05-03 10:50:00,32.13,32.26,32.13,32.23,100492.0,26.8166,26.9251,26.8166,26.9,100492.0
2018-05-03 10:55:00,32.23,32.48,32.22,32.47,137623.0,26.9,27.1087,26.8917,27.1003,137623.0
2018-05-03 11:00:00,32.47,32.47,32.33,32.39,192644.0,27.1003,27.1003,26.9835,27.0336,192644.0
2018-05-03 11:05:00,32.4,32.42,32.33,32.34,207110.0,27.0419,27.0586,26.9835,26.9918,207110.0
2018-05-03 11:10:00,32.34,32.4,32.3,32.4,152081.0,26.9918,27.0419,26.9584,27.0419,152081.0
2018-05-03 11:15:00,32.4,32.43,32.34,32.43,87015.0,27.0419,27.0669,26.9918,27.0669,87015.0
2018-05-03 11:20:00,32.44,32.79,32.43,32.64,187128.0,27.0753,27.3674,27.0669,27.2422,187128.0
2018-05-03 11:25:00,32.65,32.68,32.52,32.57,93655.0,27.2506,27.2756,27.1421,27.1838,93655.0
2018-05-03 11:30:00,32.57,32.58,32.43,32.48,67060.0,27.1838,27.1921,27.0669,27.1087,67060.0
2018-05-03 11:35:00,32.48,32.51,32.46,32.48,102308.0,27.1087,27.1337,27.092,27.1087,102308.0
2018-05-03 11:40:00,32.48,32.52,32.43,32.45,68941.0,27.1087,27.1421,27.0669,27.0836,68941.0
2018-05-03 11:45:00,32.45,32.52,32.42,32.51,68669.0,27.0836,27.1421,27.0586,27.1337,68669.0
2018-05-03 11:50:00,32.5,32.64,32.43,32.53,108156.0,27.1254,27.2422,27.0669,27.1504,108156.0
2018-05-03 11:55:00,32.54,32.61,32.45,32.5,65946.0,27.1588,27.2172,27.0836,27.1254,65946.0
2018-05-03 12:00:00,32.5,32.51,32.34,32.4,347781.0,27.1254,27.1337,26.9918,27.0419,347781.0
2018-05-03 12:05:00,32.4,32.57,32.4,32.55,53582.0,27.0419,27.1838,27.0419,27.1671,53582.0
2018-05-03 12:10:00,32.55,32.55,32.31,32.33,52054.0,27.1671,27.1671,26.9668,26.9835,52054.0
2018-05-03 12:15:00,32.33,32.34,32.2,32.23,58560.0,26.9835,26.9918,26.875,26.9,58560.0
2018-05-03 12:20:00,32.23,32.24,32.09,32.1,85312.0,26.9,26.9084,26.7832,26.7915,85312.0
2018-05-03 12:25:00,32.11,32.13,32.02,32.09,88417.0,26.7999,26.8166,26.7248,26.7832,88417.0
2018-05-03 12:30:00,32.08,32.15,32.03,32.1,106193.0,26.7748,26.8333,26.7331,26.7915,106193.0
2018-05-03 12:35:00,32.11,32.12,31.92,32.0,153230.0,26.7999,26.8082,26.6413,26.7081,153230.0
2018-05-03 12:40:00,31.99,32.06,31.96,31.96,57995.0,26.6997,26.7581,26.6747,26.6747,57995.0
2018-05-03 12:45:00,31.97,32.01,31.87,31.9,45382.0,26.683,26.7164,26.5996,26.6246,45382.0
2018-05-03 12:50:00,31.91,32.06,31.9,32.03,49400.0,26.6329,26.7581,26.6246,26.7331,49400.0
2018-05-03 12:55:00,32.04,32.09,31.95,32.08,37391.0,26.7414,26.7832,26.6663,26.7748,37391.0
2018-05-03 13:00:00,32.08,32.14,32.03,32.13,34228.0,26.7748,26.8249,26.7331,26.8166,34228.0
2018-05-03 13:05:00,32.13,32.2,32.07,32.14,49944.0,26.8166,26.875,26.7665,26.8249,49944.0
2018-05-03 13:10:00,32.14,32.18,32.13,32.14,27455.0,26.8249,26.8583,26.8166,26.8249,27455.0
2018-05-03 13:15:00,32.14,32.24,32.12,32.23,64299.0,26.8249,26.9084,26.8082,26.9,64299.0
2018-05-03 13:20:00,32.23,32.25,32.18,32.21,29395.0,26.9,26.9167,26.8583,26.8833,29395.0
2018-05-03 13:25:00,32.22,32.23,32.15,32.16,42992.0,26.8917,26.9,26.8333,26.8416,42992.0
2018-05-03 13:30:00,32.16,32.35,32.14,32.31,63228.0,26.8416,27.0002,26.8249,26.9668,63228.0
2018-05-03 13:35:00,32.31,32.35,32.28,32.32,51046.0,26.9668,27.0002,26.9418,26.9751,51046.0
2018-05-03 13:40:00,32.32,32.4,32.27,32.38,63468.0,26.9751,27.0419,26.9334,27.0252,63468.0
2018-05-03 13:45:00,32.39,32.4,32.31,32.36,158650.0,27.0336,27.0419,26.9668,27.0085,158650.0
2018-05-03 13:50:00,32.36,32.36,32.27,32.3,75797.0,27.0085,27.0085,26.9334,26.9584,75797.0
2018-05-03 13:55:00,32.3,32.35,32.27,32.33,56434.0,26.9584,27.0002,26.9334,26.9835,56434.0
2018-05-03 14:00:00,32.32,32.32,32.24,32.27,47560.0,26.9751,26.9751,26.9084,26.9334,47560.0
2018-05-03 14:05:00,32.27,32.28,32.2,32.24,53482.0,26.9334,26.9418,26.875,26.9084,53482.0
2018-05-03 14:10:00,32.25,32.25,32.19,32.21,50182.0,26.9167,26.9167,26.8666,26.8833,50182.0
2018-05-03 14:15:00,32.2,32.23,32.16,32.2,45427.0,26.875,26.9,26.8416,26.875,45427.0
2018-05-03 14:20:00,32.2,32.28,32.18,32.28,62425.0,26.875,26.9418,26.8583,26.9418,62425.0
2018-05-03 14:25:00,32.29,32.35,32.24,32.31,121359.0,26.9501,27.0002,26.9084,26.9668,121359.0
2018-05-03 14:30:00,32.32,32.32,32.24,32.24,219425.0,26.9751,26.9751,26.9084,26.9084,219425.0
2018-05-03 14:35:00,32.25,32.27,32.19,32.2,110831.0,26.9167,26.9334,26.8666,26.875,110831.0
2018-05-03 14:40:00,32.19,32.2,32.12,32.15,63328.0,26.8666,26.875,26.8082,26.8333,63328.0
2018-05-03 14:45:00,32.14,32.19,32.13,32.14,57188.0,26.8249,26.8666,26.8166,26.8249,57188.0
2018-05-03 14:50:00,32.13,32.23,32.12,32.2,77482.0,26.8166,26.9,26.8082,26.875,77482.0
2018-05-03 14:55:00,32.2,32.21,32.14,32.16,70630.0,26.875,26.8833,26.8249,26.8416,70630.0
2018-05-03 15:00:00,32.16,32.2,32.11,32.19,109387.0,26.8416,26.875,26.7999,26.8666,109387.0
2018-05-03 15:05:00,32.2,32.22,32.15,32.15,175022.0,26.875,26.8917,26.8333,26.8333,175022.0
2018-05-03 15:10:00,32.16,32.33,32.13,32.33,123621.0,26.8416,26.9835,26.8166,26.9835,123621.0
2018-05-03 15:15:00,32.33,32.4,32.3,32.39,102573.0,26.9835,27.0419,26.9584,27.0336,102573.0
2018-05-03 15:20:00,32.39,32.46,32.38,32.45,104632.0,27.0336,27.092,27.0252,27.0836,104632.0
2018-05-03 15:25:00,32.45,32.47,32.41,32.45,78574.0,27.0836,27.1003,27.0503,27.0836,78574.0
2018-05-03 15:30:00,32.45,32.45,32.4,32.44,153733.0,27.0836,27.0836,27.0419,27.0753,153733.0
2018-05-03 15:35:00,32.44,32.47,32.43,32.44,135646.0,27.0753,27.1003,27.0669,27.0753,135646.0
2018-05-03 15:40:00,32.44,32.47,32.39,32.47,243851.0,27.0753,27.1003,27.0336,27.1003,243851.0
2018-05-03 15:45:00,32.48,32.55,32.47,32.54,229969.0,27.1087,27.1671,27.1003,27.1588,229969.0
2018-05-03 15:50:00,32.53,32.55,32.52,32.55,265505.0,27.1504,27.1671,27.1421,27.1671,265505.0
2018-05-03 15:55:00,32.55,32.56,32.22,32.35,811249.0,27.1671,27.1754,26.8917,27.0002,811249.0
2018-05-04 09:30:00,32.45,32.93,32.41,32.86,133196.0,27.0836,27.4843,27.0503,27.4258,133196.0
2018-05-04 09:35:00,32.87,33.03,32.85,32.91,156476.0,27.4342,27.5677,27.4175,27.4676,156476.0
2018-05-04 09:40:00,32.91,32.93,32.84,32.87,131594.0,27.4676,27.4843,27.4091,27.4342,131594.0
2018-05-04 09:45:00,32.87,33.1,32.86,33.09,266732.0,27.4342,27.6261,27.4258,27.6178,266732.0
2018-05-04 09:50:00,33.1,33.18,32.95,33.13,212709.0,27.6261,27.6929,27.501,27.6512,212709.0
2018-05-04 09:55:00,33.13,33.15,32.97,33.06,143450.0,27.6512,27.6679,27.5176,27.5928,143450.0
2018-05-04 10:00:00,33.05,33.07,32.92,33.05,178736.0,27.5844,27.6011,27.4759,27.5844,178736.0
2018-05-04 10:05:00,33.05,33.19,33.0,33.09,124032.0,27.5844,27.7013,27.5427,27.6178,124032.0
2018-05-04 10:10:00,33.1,33.2,33.09,33.17,70710.0,27.6261,27.7096,27.6178,27.6846,70710.0
2018-05-04 10:15:00,33.18,33.3,33.11,33.12,112912.0,27.6929,27.7931,27.6345,27.6428,112912.0
2018-05-04 10:20:00,33.11,33.22,33.1,33.22,69690.0,27.6345,27.7263,27.6261,27.7263,69690.0
2018-05-04 10:25:00,33.21,33.27,33.18,33.25,117155.0,27.718,27.768,27.6929,27.7513,117155.0
2018-05-04 10:30:00,33.26,33.4,33.25,33.33,103554.0,27.7597,27.8765,27.7513,27.8181,103554.0
2018-05-04 10:35:00,33.32,33.55,33.26,33.53,231355.0,27.8098,28.0017,27.7597,27.985,231355.0
2018-05-04 10:40:00,33.52,33.7,33.51,33.7,403717.0,27.9767,28.1269,27.9683,28.1269,403717.0
2018-05-04 10:45:00,33.69,33.7,33.64,33.69,141130.0,28.1186,28.1269,28.0768,28.1186,141130.0
2018-05-04 10:50:00,33.69,33.74,33.58,33.61,316244.0,28.1186,28.1603,28.0268,28.0518,316244.0
2018-05-04 10:55:00,33.61,33.75,33.6,33.68,303259.0,28.0518,28.1687,28.0435,28.1102,303259.0
2018-05-04 11:00:00,33.68,33.68,33.56,33.6,183803.0,28.1102,28.1102,28.0101,28.0435,183803.0
2018-05-04 11:05:00,33.61,33.61,33.46,33.52,165235.0,28.0518,28.0518,27.9266,27.9767,165235.0
2018-05-04 11:10:00,33.51,33.56,33.47,33.55,143689.0,27.9683,28.0101,27.935,28.0017,143689.0
2018-05-04 11:15:00,33.55,33.59,33.5,33.55,41984.0,28.0017,28.0351,27.96,28.0017,41984.0
2018-05-04 11:20:00,33.55,33.57,33.48,33.51,166289.0,28.0017,28.0184,27.9433,27.9683,166289.0
2018-05-04 11:25:00,33.51,33.6,33.5,33.51,103812.0,27.9683,28.0435,27.96,27.9683,103812.0
2018-05-04 11:30:00,33.51,33.59,33.48,33.55,120139.0,27.9683,28.0351,27.9433,28.0017,120139.0
2018-05-04 11:35:00,33.54,33.61,33.52,33.57,125364.0,27.9934,28.0518,27.9767,28.0184,125364.0
2018-05-04 11:40:00,33.57,33.57,33.48,33.51,150896.0,28.0184,28.0184,27.9433,27.9683,150896.0
2018-05-04 11:45:00,33.52,33.55,33.5,33.51,52440.0,27.9767,28.0017,27.96,27.9683,52440.0
2018-05-04 11:50:00,33.51,33.53,33.45,33.46,96530.0,27.9683,27.985,27.9183,27.9266,96530.0
2018-05-04 11:55:00,33.47,33.48,33.38,33.4,123020.0,27.935,27.9433,27.8598,27.8765,123020.0
2018-05-04 12:00:00,33.41,33.5,33.4,33.49,59196.0,27.8849,27.96,27.8765,27.9517,59196.0
2018-05-04 12:05:00,33.48,33.54,33.48,33.52,102750.0,27.9433,27.9934,27.9433,27.9767,102750.0
2018-05-04 12:10:00,33.53,33.54,33.47,33.48,75031.0,27.985,27.9934,27.935,27.9433,75031.0
2018-05-04 12:15:00,33.48,33.51,33.47,33.49,56658.0,27.9433,27.9683,27.935,27.9517,56658.0
2018-05-04 12:20:00,33.48,33.57,33.48,33.57,38637.0,27.9433,28.0184,27.9433,28.0184,38637.0
2018-05-04 12:25:00,33.57,33.64,33.56,33.59,99517.0,28.0184,28.0768,28.0101,28.0351,99517.0
2018-05-04 12:30:00,33.59,33.65,33.59,33.65,115685.0,28.0351,28.0852,28.0351,28.0852,115685.0
2018-05-04 12:35:00,33.66,33.67,33.59,33.61,98991.0,28.0935,28.1019,28.0351,28.0518,98991.0
2018-05-04 12:40:00,33.6,33.65,33.57,33.65,83777.0,28.0435,28.0852,28.0184,28.0852,83777.0
2018-05-04 12:45:00,33.65,33.71,33.65,33.66,86250.0,28.0852,28.1353,28.0852,28.0935,86250.0
2018-05-04 12:50:00,33.66,33.75,33.65,33.72,54188.0,28.0935,28.1687,28.0852,28.1436,54188.0
2018-05-04 12:55:00,33.73,33.74,33.65,33.67,42792.0,28.152,28.1603,28.0852,28.1019,42792.0
2018-05-04 13:00:00,33.66,33.67,33.6,33.63,38884.0,28.0935,28.1019,28.0435,28.0685,38884.0
2018-05-04 13:05:00,33.63,33.63,33.55,33.61,36391.0,28.0685,28.0685,28.0017,28.0518,36391.0
2018-05-04 13:10:00,33.62,33.63,33.58,33.61,34066.0,28.0602,28.0685,28.0268,28.0518,34066.0
2018-05-04 13:15:00,33.61,33.65,33.6,33.61,39085.0,28.0518,28.0852,28.0435,28.0518,39085.0
2018-05-04 13:20:00,33.61,33.65,33.6,33.65,25340.0,28.0518,28.0852,28.0435,28.0852,25340.0
2018-05-04 13:25:00,33.64,33.64,33.59,33.61,30095.0,28.0768,28.0768,28.0351,28.0518,30095.0
2018-05-04 13:30:00,33.6,33.64,33.54,33.57,72555.0,28.0435,28.0768,27.9934,28.0184,72555.0
2018-05-04 13:35:00,33.58,33.58,33.54,33.57,45160.0,28.0268,28.0268,27.9934,28.0184,45160.0
2018-05-04 13:40:00,33.57,33.59,33.57,33.59,14233.0,28.0184,28.0351,28.0184,28.0351,14233.0
2018-05-04 13:45:00,33.59,33.59,33.52,33.52,32957.0,28.0351,28.0351,27.9767,27.9767,32957.0
2018-05-04 13:50:00,33.52,33.56,33.52,33.54,42006.0,27.9767,28.0101,27.9767,27.9934,42006.0
2018-05-04 13:55:00,33.55,33.56,33.54,33.54,38842.0,28.0017,28.0101,27.9934,27.9934,38842.0
2018-05-04 14:00:00,33.54,33.57,33.51,33.52,57567.0,27.9934,28.0184,27.9683,27.9767,57567.0
2018-05-04 14:05:00,33.52,33.59,33.51,33.55,47662.0,27.9767,28.0351,27.9683,28.0017,47662.0
2018-05-04 14:10:00,33.55,33.56,33.53,33.55,40474.0,28.0017,28.0101,27.985,28.0017,40474.0
2018-05-04 14:15:00,33.56,33.6,33.53,33.59,149235.0,28.0101,28.0435,27.985,28.0351,149235.0
2018-05-04 14:20:00,33.59,33.61,33.55,33.57,65981.0,28.0351,28.0518,28.0017,28.0184,65981.0
2018-05-04 14:25:00,33.57,33.61,33.52,33.6,44024.0,28.0184,28.0518,27.9767,28.0435,44024.0
2018-05-04 14:30:00,33.61,33.61,33.54,33.61,58283.0,28.0518,28.0518,27.9934,28.0518,58283.0
2018-05-04 14:35:00,33.6,33.61,33.55,33.58,46113.0,28.0435,28.0518,28.0017,28.0268,46113.0
2018-05-04 14:40:00,33.57,33.58,33.55,33.56,55913.0,28.0184,28.0268,28.0017,28.0101,55913.0
2018-05-04 14:45:00,33.56,33.56,33.5,33.51,54676.0,28.0101,28.0101,27.96,27.9683,54676.0
2018-05-04 14:50:00,33.52,33.54,33.47,33.49,79743.0,27.9767,27.9934,27.935,27.9517,79743.0
2018-05-04 14:55:00,33.49,33.5,33.46,33.48,24982.0,27.9517,27.96,27.9266,27.9433,24982.0
2018-05-04 15:00:00,33.48,33.5,33.45,33.48,75123.0,27.9433,27.96,27.9183,27.9433,75123.0
2018-05-04 15:05:00,33.48,33.5,33.39,33.42,92524.0,27.9433,27.96,27.8682,27.8932,92524.0
2018-05-04 15:10:00,33.41,33.44,33.4,33.4,64016.0,27.8849,27.9099,27.8765,27.8765,64016.0
2018-05-04 15:15:00,33.4,33.41,33.36,33.36,84750.0,27.8765,27.8849,27.8432,27.8432,84750.0
2018-05-04 15:20:00,33.36,33.46,33.35,33.45,67909.0,27.8432,27.9266,27.8348,27.9183,67909.0
2018-05-04 15:25:00,33.45,33.48,33.41,33.44,166330.0,27.9183,27.9433,27.8849,27.9099,166330.0
2018-05-04 15:30:00,33.43,33.45,33.35,33.36,106462.0,27.9016,27.9183,27.8348,27.8432,106462.0
2018-05-04 15:35:00,33.37,33.39,33.33,33.36,89491.0,27.8515,27.8682,27.8181,27.8432,89491.0
2018-05-04 15:40:00,33.35,33.37,33.32,33.37,171680.0,27.8348,27.8515,27.8098,27.8515,171680.0
2018-05-04 15:45:00,33.37,33.44,33.36,33.41,138628.0,27.8515,27.9099,27.8432,27.8849,138628.0
2018-05-04 15:50:00,33.42,33.42,33.31,33.32,253209.0,27.8932,27.8932,27.8014,27.8098,253209.0
2018-05-04 15:55:00,33.31,33.33,33.29,33.29,447689.0,27.8014,27.8181,27.7847,27.7847,447689.0
2018-05-07 09:30:00,33.58,33.9,33.5,33.64,191602.0,28.0268,28.2938,27.96,28.0768,191602.0
2018-05-07 09:35:00,33.64,33.91,33.64,33.9,91321.0,28.0768,28.3022,28.0768,28.2938,91321.0
2018-05-07 09:40:00,33.89,34.02,33.86,34.02,63705.0,28.2855,28.394,28.2605,28.394,63705.0
2018-05-07 09:45:00,34.02,34.16,34.02,34.12,107498.0,28.394,28.5109,28.394,28.4775,107498.0
2018-05-07 09:50:00,34.12,34.12,34.04,34.06,50926.0,28.4775,28.4775,28.4107,28.4274,50926.0
2018-05-07 09:55:00,34.06,34.08,33.96,34.07,111904.0,28.4274,28.4441,28.3439,28.4357,111904.0
2018-05-07 10:00:00,34.07,34.16,34.07,34.14,47269.0,28.4357,28.5109,28.4357,28.4942,47269.0
2018-05-07 10:05:00,34.14,34.15,34.03,34.07,74259.0,28.4942,28.5025,28.4024,28.4357,74259.0
2018-05-07 10:10:00,34.07,34.08,33.98,34.08,62135.0,28.4357,28.4441,28.3606,28.4441,62135.0
2018-05-07 10:15:00,34.07,34.11,34.05,34.08,84054.0,28.4357,28.4691,28.419,28.4441,84054.0
2018-05-07 10:20:00,34.09,34.2,34.09,34.2,173724.0,28.4524,28.5442,28.4524,28.5442,173724.0
2018-05-07 10:25:00,34.2,34.24,34.12,34.19,178891.0,28.5442,28.5776,28.4775,28.5359,178891.0
2018-05-07 10:30:00,34.19,34.23,34.14,34.19,55607.0,28.5359,28.5693,28.4942,28.5359,55607.0
2018-05-07 10:35:00,34.19,34.24,34.17,34.23,58192.0,28.5359,28.5776,28.5192,28.5693,58192.0
2018-05-07 10:40:00,34.22,34.28,34.18,34.28,45331.0,28.5609,28.611,28.5275,28.611,45331.0
2018-05-07 10:45:00,34.28,34.34,34.28,34.33,44684.0,28.611,28.6611,28.611,28.6527,44684.0
2018-05-07 10:50:00,34.33,34.34,34.23,34.27,43288.0,28.6527,28.6611,28.5693,28.6027,43288.0
2018-05-07 10:55:00,34.27,34.28,34.15,34.18,59632.0,28.6027,28.611,28.5025,28.5275,59632.0
2018-05-07 11:00:00,34.18,34.2,34.15,34.15,40007.0,28.5275,28.5442,28.5025,28.5025,40007.0
2018-05-07 11:05:00,34.16,34.24,34.16,34.22,40051.0,28.5109,28.5776,28.5109,28.5609,40051.0
2018-05-07 11:10:00,34.22,34.3,34.22,34.28,26791.0,28.5609,28.6277,28.5609,28.611,26791.0
2018-05-07 11:15:00,34.29,34.37,34.28,34.37,67860.0,28.6194,28.6861,28.611,28.6861,67860.0
2018-05-07 11:20:00,34.37,34.38,34.28,34.29,36619.0,28.6861,28.6945,28.611,28.6194,36619.0
2018-05-07 11:25:00,34.3,34.33,34.27,34.27,25304.0,28.6277,28.6527,28.6027,28.6027,25304.0
2018-05-07 11:30:00,34.28,34.3,34.27,34.27,23993.0,28.611,28.6277,28.6027,28.6027,23993.0
2018-05-07 11:35:00,34.27,34.31,34.23,34.24,55554.0,28.6027,28.636,28.5693,28.5776,55554.0
2018-05-07 11:40:00,34.24,34.25,34.23,34.25,20086.0,28.5776,28.586,28.5693,28.586,20086.0
2018-05-07 11:45:00,34.25,34.25,34.2,34.21,29251.0,28.586,28.586,28.5442,28.5526,29251.0
2018-05-07 11:50:00,34.22,34.25,34.19,34.24,14862.0,28.5609,28.586,28.5359,28.5776,14862.0
2018-05-07 11:55:00,34.25,34.27,34.23,34.25,25485.0,28.586,28.6027,28.5693,28.586,25485.0
2018-05-07 12:00:00,34.25,34.31,34.25,34.3,28335.0,28.586,28.636,28.586,28.6277,28335.0
2018-05-07 12:05:00,34.31,34.31,34.23,34.24,33836.0,28.636,28.636,28.5693,28.5776,33836.0
2018-05-07 12:10:00,34.24,34.25,34.21,34.21,27425.0,28.5776,28.586,28.5526,28.5526,27425.0
2018-05-07 12:15:00,34.21,34.22,34.18,34.19,24208.0,28.5526,28.5609,28.5275,28.5359,24208.0
2018-05-07 12:20:00,34.2,34.21,34.18,34.2,29297.0,28.5442,28.5526,28.5275,28.5442,29297.0
2018-05-07 12:25:00,34.2,34.22,34.19,34.2,31278.0,28.5442,28.5609,28.5359,28.5442,31278.0
2018-05-07 12:30:00,34.2,34.21,34.16,34.17,36216.0,28.5442,28.5526,28.5109,28.5192,36216.0
2018-05-07 12:35:00,34.17,34.2,34.16,34.2,31785.0,28.5192,28.5442,28.5109,28.5442,31785.0
2018-05-07 12:40:00,34.2,34.2,34.15,34.16,38176.0,28.5442,28.5442,28.5025,28.5109,38176.0
2018-05-07 12:45:00,34.16,34.21,34.16,34.2,22308.0,28.5109,28.5526,28.5109,28.5442,22308.0
2018-05-07 12:50:00,34.2,34.25,34.2,34.25,20753.0,28.5442,28.586,28.5442,28.586,20753.0
2018-05-07 12:55:00,34.24,34.24,34.2,34.2,21428.0,28.5776,28.5776,28.5442,28.5442,21428.0
2018-05-07 13:00:00,34.21,34.21,34.14,34.19,49354.0,28.5526,28.5526,28.4942,28.5359,49354.0
2018-05-07 13:05:00,34.18,34.2,34.15,34.19,15776.0,28.5275,28.5442,28.5025,28.5359,15776.0
2018-05-07 13:10:00,34.19,34.21,34.15,34.15,32795.0,28.5359,28.5526,28.5025,28.5025,32795.0
2018-05-07 13:15:00,34.15,34.2,34.13,34.2,22265.0,28.5025,28.5442,28.4858,28.5442,22265.0
2018-05-07 13:20:00,34.19,34.2,34.1,34.11,38055.0,28.5359,28.5442,28.4608,28.4691,38055.0
2018-05-07 13:25:00,34.12,34.14,34.1,34.14,15703.0,28.4775,28.4942,28.4608,28.4942,15703.0
2018-05-07 13:30:00,34.13,34.13,34.09,34.12,43468.0,28.4858,28.4858,28.4524,28.4775,43468.0
2018-05-07 13:35:00,34.12,34.19,34.12,34.16,84374.0,28.4775,28.5359,28.4775,28.5109,84374.0
2018-05-07 13:40:00,34.15,34.16,34.08,34.08,35378.0,28.5025,28.5109,28.4441,28.4441,35378.0
2018-05-07 13:45:00,34.09,34.1,34.07,34.09,41804.0,28.4524,28.4608,28.4357,28.4524,41804.0
2018-05-07 13:50:00,34.09,34.09,34.04,34.05,39560.0,28.4524,28.4524,28.4107,28.419,39560.0
2018-05-07 13:55:00,34.05,34.1,34.03,34.09,65575.0,28.419,28.4608,28.4024,28.4524,65575.0
2018-05-07 14:00:00,34.09,34.14,34.08,34.14,20868.0,28.4524,28.4942,28.4441,28.4942,20868.0
2018-05-07 14:05:00,34.14,34.16,34.11,34.11,29341.0,28.4942,28.5109,28.4691,28.4691,29341.0
2018-05-07 14:10:00,34.11,34.16,34.09,34.14,39997.0,28.4691,28.5109,28.4524,28.4942,39997.0
2018-05-07 14:15:00,34.14,34.14,34.11,34.13,21210.0,28.4942,28.4942,28.4691,28.4858,21210.0
2018-05-07 14:20:00,34.14,34.16,34.11,34.11,36898.0,28.4942,28.5109,28.4691,28.4691,36898.0
2018-05-07 14:25:00,34.11,34.16,34.1,34.14,29534.0,28.4691,28.5109,28.4608,28.4942,29534.0
2018-05-07 14:30:00,34.13,34.14,34.07,34.12,61091.0,28.4858,28.4942,28.4357,28.4775,61091.0
2018-05-07 14:35:00,34.13,34.17,34.12,34.12,27574.0,28.4858,28.5192,28.4775,28.4775,27574.0
2018-05-07 14:40:00,34.13,34.17,34.12,34.12,38328.0,28.4858,28.5192,28.4775,28.4775,38328.0
2018-05-07 14:45:00,34.13,34.15,34.11,34.12,39029.0,28.4858,28.5025,28.4691,28.4775,39029.0
2018-05-07 14:50:00,34.12,34.12,34.04,34.04,42965.0,28.4775,28.4775,28.4107,28.4107,42965.0
2018-05-07 14:55:00,34.04,34.05,34.01,34.02,54120.0,28.4107,28.419,28.3857,28.394,54120.0
2018-05-07 15:00:00,34.02,34.05,34.0,34.04,52520.0,28.394,28.419,28.3773,28.4107,52520.0
2018-05-07 15:05:00,34.05,34.06,34.02,34.02,63514.0,28.419,28.4274,28.394,28.394,63514.0
2018-05-07 15:10:00,34.03,34.07,34.01,34.01,53921.0,28.4024,28.4357,28.3857,28.3857,53921.0
2018-05-07 15:15:00,34.01,34.07,34.0,34.03,72931.0,28.3857,28.4357,28.3773,28.4024,72931.0
2018-05-07 15:20:00,34.04,34.04,33.96,33.96,109751.0,28.4107,28.4107,28.3439,28.3439,109751.0
2018-05-07 15:25:00,33.96,34.03,33.96,34.02,59736.0,28.3439,28.4024,28.3439,28.394,59736.0
2018-05-07 15:30:00,34.02,34.05,34.01,34.04,75182.0,28.394,28.419,28.3857,28.4107,75182.0
2018-05-07 15:35:00,34.04,34.04,34.0,34.01,97835.0,28.4107,28.4107,28.3773,28.3857,97835.0
2018-05-07 15:40:00,34.01,34.02,33.99,34.02,104636.0,28.3857,28.394,28.369,28.394,104636.0
2018-05-07 15:45:00,34.03,34.04,33.99,34.02,131487.0,28.4024,28.4107,28.369,28.394,131487.0
2018-05-07 15:50:00,34.02,34.2,34.01,34.2,570922.0,28.394,28.5442,28.3857,28.5442,570922.0
2018-05-07 15:55:00,34.19,34.21,34.1,34.12,1000194.0,28.5359,28.5526,28.4608,28.4775,1000194.0
2018-05-08 09:30:00,33.87,34.26,33.86,34.21,87817.0,28.2688,28.5943,28.2605,28.5526,87817.0
2018-05-08 09:35:00,34.22,34.26,34.15,34.17,58105.0,28.5609,28.5943,28.5025,28.5192,58105.0
2018-05-08 09:40:00,34.18,34.2,34.1,34.12,55441.0,28.5275,28.5442,28.4608,28.4775,55441.0
2018-05-08 09:45:00,34.12,34.13,34.07,34.09,60270.0,28.4775,28.4858,28.4357,28.4524,60270.0
2018-05-08 09:50:00,34.09,34.1,33.96,33.96,81385.0,28.4524,28.4608,28.3439,28.3439,81385.0
2018-05-08 09:55:00,33.96,34.03,33.96,34.0,85820.0,28.3439,28.4024,28.3439,28.3773,85820.0
2018-05-08 10:00:00,34.0,34.07,33.99,34.04,90026.0,28.3773,28.4357,28.369,28.4107,90026.0
2018-05-08 10:05:00,34.04,34.04,33.96,33.98,116416.0,28.4107,28.4107,28.3439,28.3606,116416.0
2018-05-08 10:10:00,33.98,33.98,33.92,33.93,94961.0,28.3606,28.3606,28.3105,28.3189,94961.0
2018-05-08 10:15:00,33.93,33.99,33.93,33.96,77732.0,28.3189,28.369,28.3189,28.3439,77732.0
2018-05-08 10:20:00,33.95,33.97,33.84,33.85,95714.0,28.3356,28.3523,28.2438,28.2521,95714.0
2018-05-08 10:25:00,33.84,33.92,33.84,33.91,331500.0,28.2438,28.3105,28.2438,28.3022,331500.0
2018-05-08 10:30:00,33.9,34.0,33.9,34.0,65192.0,28.2938,28.3773,28.2938,28.3773,65192.0
2018-05-08 10:35:00,34.0,34.22,33.98,34.13,108708.0,28.3773,28.5609,28.3606,28.4858,108708.0
2018-05-08 10:40:00,34.13,34.16,34.12,34.13,32977.0,28.4858,28.5109,28.4775,28.4858,32977.0
2018-05-08 10:45:00,34.13,34.14,34.03,34.07,44667.0,28.4858,28.4942,28.4024,28.4357,44667.0
2018-05-08 10:50:00,34.06,34.11,34.05,34.09,42537.0,28.4274,28.4691,28.419,28.4524,42537.0
2018-05-08 10:55:00,34.09,34.1,34.01,34.01,40286.0,28.4524,28.4608,28.3857,28.3857,40286.0
2018-05-08 11:00:00,34.02,34.09,34.0,34.05,46393.0,28.394,28.4524,28.3773,28.419,46393.0
2018-05-08 11:05:00,34.04,34.06,34.0,34.0,38144.0,28.4107,28.4274,28.3773,28.3773,38144.0
2018-05-08 11:10:00,34.0,34.11,34.0,34.07,81190.0,28.3773,28.4691,28.3773,28.4357,81190.0
2018-05-08 11:15:00,34.07,34.07,34.01,34.01,49272.0,28.4357,28.4357,28.3857,28.3857,49272.0
2018-05-08 11:20:00,34.02,34.08,34.02,34.06,56745.0,28.394,28.4441,28.394,28.4274,56745.0
2018-05-08 11:25:00,34.06,34.12,34.06,34.1,69913.0,28.4274,28.4775,28.4274,28.4608,69913.0
2018-05-08 11:30:00,34.09,34.1,34.04,34.08,47803.0,28.4524,28.4608,28.4107,28.4441,47803.0
2018-05-08 11:35:00,34.09,34.12,34.06,34.12,46219.0,28.4524,28.4775,28.4274,28.4775,46219.0
2018-05-08 11:40:00,34.12,34.16,34.09,34.1,64420.0,28.4775,28.5109,28.4524,28.4608,64420.0
2018-05-08 11:45:00,34.11,34.13,34.09,34.09,33575.0,28.4691,28.4858,28.4524,28.4524,33575.0
2018-05-08 11:50:00,34.09,34.14,34.08,34.12,98856.0,28.4524,28.4942,28.4441,28.4775,98856.0
2018-05-08 11:55:00,34.12,34.18,34.11,34.16,47763.0,28.4775,28.5275,28.4691,28.5109,47763.0
2018-05-08 12:00:00,34.16,34.17,34.15,34.16,22518.0,28.5109,28.5192,28.5025,28.5109,22518.0
2018-05-08 12:05:00,34.15,34.17,34.14,34.15,38122.0,28.5025,28.5192,28.4942,28.5025,38122.0
2018-05-08 12:10:00,34.15,34.15,34.09,34.1,23901.0,28.5025,28.5025,28.4524,28.4608,23901.0
2018-05-08 12:15:00,34.1,34.1,34.01,34.03,25814.0,28.4608,28.4608,28.3857,28.4024,25814.0
2018-05-08 12:20:00,34.03,34.03,33.99,34.0,26535.0,28.4024,28.4024,28.369,28.3773,26535.0
2018-05-08 12:25:00,34.01,34.05,34.0,34.04,31450.0,28.3857,28.419,28.3773,28.4107,31450.0
2018-05-08 12:30:00,34.03,34.1,34.01,34.08,37414.0,28.4024,28.4608,28.3857,28.4441,37414.0
2018-05-08 12:35:00,34.07,34.07,33.97,34.0,62358.0,28.4357,28.4357,28.3523,28.3773,62358.0
2018-05-08 12:40:00,34.0,34.0,33.93,33.97,68313.0,28.3773,28.3773,28.3189,28.3523,68313.0
2018-05-08 12:45:00,33.96,34.0,33.95,33.97,51590.0,28.3439,28.3773,28.3356,28.3523,51590.0
2018-05-08 12:50:00,33.97,33.97,33.87,33.95,112572.0,28.3523,28.3523,28.2688,28.3356,112572.0
2018-05-08 12:55:00,33.94,33.98,33.91,33.92,36179.0,28.3272,28.3606,28.3022,28.3105,36179.0
2018-05-08 13:00:00,33.91,33.91,33.88,33.89,33142.0,28.3022,28.3022,28.2772,28.2855,33142.0
2018-05-08 13:05:00,33.9,33.95,33.9,33.94,39082.0,28.2938,28.3356,28.2938,28.3272,39082.0
2018-05-08 13:10:00,33.93,33.95,33.9,33.91,26553.0,28.3189,28.3356,28.2938,28.3022,26553.0
2018-05-08 13:15:00,33.92,33.94,33.91,33.92,27157.0,28.3105,28.3272,28.3022,28.3105,27157.0
2018-05-08 13:20:00,33.92,33.98,33.92,33.98,29194.0,28.3105,28.3606,28.3105,28.3606,29194.0
2018-05-08 13:25:00,33.97,34.01,33.94,34.0,17777.0,28.3523,28.3857,28.3272,28.3773,17777.0
2018-05-08 13:30:00,34.01,34.05,33.99,34.02,33307.0,28.3857,28.419,28.369,28.394,33307.0
2018-05-08 13:35:00,34.02,34.03,33.99,34.01,28344.0,28.394,28.4024,28.369,28.3857,28344.0
2018-05-08 13:40:00,34.01,34.06,33.99,34.06,17137.0,28.3857,28.4274,28.369,28.4274,17137.0
2018-05-08 13:45:00,34.05,34.08,33.94,33.94,106841.0,28.419,28.4441,28.3272,28.3272,106841.0
2018-05-08 13:50:00,33.94,33.95,33.91,33.91,41539.0,28.3272,28.3356,28.3022,28.3022,41539.0
2018-05-08 13:55:00,33.91,33.92,33.85,33.86,40392.0,28.3022,28.3105,28.2521,28.2605,40392.0
2018-05-08 14:00:00,33.86,33.89,33.84,33.85,37806.0,28.2605,28.2855,28.2438,28.2521,37806.0
2018-05-08 14:05:00,33.85,33.93,33.84,33.92,48964.0,28.2521,28.3189,28.2438,28.3105,48964.0
2018-05-08 14:10:00,33.91,33.93,33.85,33.91,76396.0,28.3022,28.3189,28.2521,28.3022,76396.0
2018-05-08 14:15:00,33.91,33.95,33.88,33.93,53133.0,28.3022,28.3356,28.2772,28.3189,53133.0
2018-05-08 14:20:00,33.93,33.95,33.87,33.9,175869.0,28.3189,28.3356,28.2688,28.2938,175869.0
2018-05-08 14:25:00,33.9,33.93,33.84,33.88,90808.0,28.2938,28.3189,28.2438,28.2772,90808.0
2018-05-08 14:30:00,33.87,33.89,33.84,33.87,81184.0,28.2688,28.2855,28.2438,28.2688,81184.0
2018-05-08 14:35:00,33.88,33.9,33.82,33.84,48751.0,28.2772,28.2938,28.2271,28.2438,48751.0
2018-05-08 14:40:00,33.83,33.84,33.8,33.84,33247.0,28.2354,28.2438,28.2104,28.2438,33247.0
2018-05-08 14:45:00,33.83,33.86,33.78,33.81,55600.0,28.2354,28.2605,28.1937,28.2187,55600.0
2018-05-08 14:50:00,33.82,33.88,33.81,33.88,47304.0,28.2271,28.2772,28.2187,28.2772,47304.0
2018-05-08 14:55:00,33.87,33.9,33.85,33.86,33643.0,28.2688,28.2938,28.2521,28.2605,33643.0
2018-05-08 15:00:00,33.86,33.92,33.83,33.92,45212.0,28.2605,28.3105,28.2354,28.3105,45212.0
2018-05-08 15:05:00,33.92,33.95,33.91,33.95,40577.0,28.3105,28.3356,28.3022,28.3356,40577.0
2018-05-08 15:10:00,33.94,33.98,33.93,33.97,57991.0,28.3272,28.3606,28.3189,28.3523,57991.0
2018-05-08 15:15:00,33.96,34.01,33.95,33.97,41763.0,28.3439,28.3857,28.3356,28.3523,41763.0
2018-05-08 15:20:00,33.98,34.01,33.97,33.98,43254.0,28.3606,28.3857,28.3523,28.3606,43254.0
2018-05-08 15:25:00,33.99,34.01,33.98,33.98,67494.0,28.369,28.3857,28.3606,28.3606,67494.0
2018-05-08 15:30:00,33.98,34.0,33.96,33.97,65181.0,28.3606,28.3773,28.3439,28.3523,65181.0
2018-05-08 15:35:00,33.96,34.0,33.96,33.98,190182.0,28.3439,28.3773,28.3439,28.3606,190182.0
2018-05-08 15:40:00,33.98,34.0,33.95,33.96,92453.0,28.3606,28.3773,28.3356,28.3439,92453.0
2018-05-08 15:45:00,33.96,33.99,33.95,33.97,99825.0,28.3439,28.369,28.3356,28.3523,99825.0
2018-05-08 15:50:00,33.98,34.0,33.9,33.9,117906.0,28.3606,28.3773,28.2938,28.2938,117906.0
2018-05-08 15:55:00,33.9,33.93,33.89,33.9,255438.0,28.2938,28.3189,28.2855,28.2938,255438.0
2018-05-09 09:30:00,34.0,34.04,33.87,33.99,40624.0,28.3773,28.4107,28.2688,28.369,40624.0
2018-05-09 09:35:00,33.98,34.06,33.92,33.92,32021.0,28.3606,28.4274,28.3105,28.3105,32021.0
2018-05-09 09:40:00,33.94,33.99,33.89,33.98,24787.0,28.3272,28.369,28.2855,28.3606,24787.0
2018-05-09 09:45:00,33.99,34.13,33.99,34.12,48733.0,28.369,28.4858,28.369,28.4775,48733.0
2018-05-09 09:50:00,34.13,34.28,34.13,34.27,34328.0,28.4858,28.611,28.4858,28.6027,34328.0
2018-05-09 09:55:00,34.27,34.28,34.19,34.2,48343.0,28.6027,28.611,28.5359,28.5442,48343.0
2018-05-09 10:00:00,34.2,34.24,34.18,34.19,52922.0,28.5442,28.5776,28.5275,28.5359,52922.0
2018-05-09 10:05:00,34.19,34.2,34.1,34.12,72189.0,28.5359,28.5442,28.4608,28.4775,72189.0
2018-05-09 10:10:00,34.12,34.16,34.07,34.14,139820.0,28.4775,28.5109,28.4357,28.4942,139820.0
2018-05-09 10:15:00,34.14,34.19,34.11,34.14,61263.0,28.4942,28.5359,28.4691,28.4942,61263.0
2018-05-09 10:20:00,34.13,34.14,34.04,34.04,43907.0,28.4858,28.4942,28.4107,28.4107,43907.0
2018-05-09 10:25:00,34.04,34.11,34.03,34.06,56286.0,28.4107,28.4691,28.4024,28.4274,56286.0
2018-05-09 10:30:00,34.06,34.08,34.02,34.03,35690.0,28.4274,28.4441,28.394,28.4024,35690.0
2018-05-09 10:35:00,34.03,34.04,33.99,34.0,41586.0,28.4024,28.4107,28.369,28.3773,41586.0
2018-05-09 10:40:00,33.99,34.0,33.87,33.88,41905.0,28.369,28.3773,28.2688,28.2772,41905.0
2018-05-09 10:45:00,33.87,33.9,33.84,33.9,31543.0,28.2688,28.2938,28.2438,28.2938,31543.0
2018-05-09 10:50:00,33.89,33.97,33.87,33.94,70324.0,28.2855,28.3523,28.2688,28.3272,70324.0
2018-05-09 10:55:00,33.93,33.93,33.86,33.89,36780.0,28.3189,28.3189,28.2605,28.2855,36780.0
2018-05-09 11:00:00,33.9,33.92,33.89,33.9,55927.0,28.2938,28.3105,28.2855,28.2938,55927.0
2018-05-09 11:05:00,33.9,33.98,33.9,33.95,88372.0,28.2938,28.3606,28.2938,28.3356,88372.0
2018-05-09 11:10:00,33.94,33.96,33.88,33.89,33865.0,28.3272,28.3439,28.2772,28.2855,33865.0
2018-05-09 11:15:00,33.89,33.89,33.85,33.87,26812.0,28.2855,28.2855,28.2521,28.2688,26812.0
2018-05-09 11:20:00,33.88,33.91,33.85,33.85,35077.0,28.2772,28.3022,28.2521,28.2521,35077.0
2018-05-09 11:25:00,33.86,33.92,33.85,33.91,39111.0,28.2605,28.3105,28.2521,28.3022,39111.0
2018-05-09 11:30:00,33.92,33.92,33.87,33.88,40617.0,28.3105,28.3105,28.2688,28.2772,40617.0
2018-05-09 11:35:00,33.89,33.89,33.82,33.85,25285.0,28.2855,28.2855,28.2271,28.2521,25285.0
2018-05-09 11:40:00,33.84,33.89,33.82,33.85,35644.0,28.2438,28.2855,28.2271,28.2521,35644.0
2018-05-09 11:45:00,33.85,33.86,33.8,33.86,25621.0,28.2521,28.2605,28.2104,28.2605,25621.0
2018-05-09 11:50:00,33.87,33.88,33.85,33.87,28496.0,28.2688,28.2772,28.2521,28.2688,28496.0
2018-05-09 11:55:00,33.87,33.96,33.86,33.95,53883.0,28.2688,28.3439,28.2605,28.3356,53883.0
2018-05-09 12:00:00,33.95,34.05,33.95,34.05,34537.0,28.3356,28.419,28.3356,28.419,34537.0
2018-05-09 12:05:00,34.05,34.05,34.0,34.05,22048.0,28.419,28.419,28.3773,28.419,22048.0
2018-05-09 12:10:00,34.05,34.1,34.04,34.1,28932.0,28.419,28.4608,28.4107,28.4608,28932.0
2018-05-09 12:15:00,34.11,34.11,34.09,34.09,8718.0,28.4691,28.4691,28.4524,28.4524,8718.0
2018-05-09 12:20:00,34.09,34.17,34.09,34.15,35226.0,28.4524,28.5192,28.4524,28.5025,35226.0
2018-05-09 12:25:00,34.15,34.15,34.1,34.11,24332.0,28.5025,28.5025,28.4608,28.4691,24332.0
2018-05-09 12:30:00,34.1,34.15,34.1,34.13,30491.0,28.4608,28.5025,28.4608,28.4858,30491.0
2018-05-09 12:35:00,34.13,34.16,34.13,34.13,26744.0,28.4858,28.5109,28.4858,28.4858,26744.0
2018-05-09 12:40:00,34.13,34.14,34.09,34.11,46868.0,28.4858,28.4942,28.4524,28.4691,46868.0
2018-05-09 12:45:00,34.11,34.12,34.05,34.05,57831.0,28.4691,28.4775,28.419,28.419,57831.0
2018-05-09 12:50:00,34.05,34.11,34.05,34.09,44488.0,28.419,28.4691,28.419,28.4524,44488.0
2018-05-09 12:55:00,34.09,34.11,34.05,34.1,39378.0,28.4524,28.4691,28.419,28.4608,39378.0
2018-05-09 13:00:00,34.1,34.11,34.04,34.08,41280.0,28.4608,28.4691,28.4107,28.4441,41280.0
2018-05-09 13:05:00,34.08,34.08,34.02,34.03,38047.0,28.4441,28.4441,28.394,28.4024,38047.0
2018-05-09 13:10:00,34.02,34.06,33.99,34.06,64362.0,28.394,28.4274,28.369,28.4274,64362.0
2018-05-09 13:15:00,34.06,34.1,34.06,34.07,55960.0,28.4274,28.4608,28.4274,28.4357,55960.0
2018-05-09 13:20:00,34.07,34.11,34.06,34.07,49945.0,28.4357,28.4691,28.4274,28.4357,49945.0
2018-05-09 13:25:00,34.07,34.08,34.02,34.02,39447.0,28.4357,28.4441,28.394,28.394,39447.0
2018-05-09 13:30:00,34.02,34.03,33.94,33.96,37188.0,28.394,28.4024,28.3272,28.3439,37188.0
2018-05-09 13:35:00,33.95,34.0,33.94,33.96,38383.0,28.3356,28.3773,28.3272,28.3439,38383.0
2018-05-09 13:40:00,33.96,33.98,33.95,33.98,32036.0,28.3439,28.3606,28.3356,28.3606,32036.0
2018-05-09 13:45:00,33.99,34.03,33.99,34.01,36968.0,28.369,28.4024,28.369,28.3857,36968.0
2018-05-09 13:50:00,34.01,34.01,33.97,33.98,48244.0,28.3857,28.3857,28.3523,28.3606,48244.0
2018-05-09 13:55:00,33.99,34.0,33.94,33.94,36304.0,28.369,28.3773,28.3272,28.3272,36304.0
2018-05-09 14:00:00,33.95,34.0,33.89,33.97,36657.0,28.3356,28.3773,28.2855,28.3523,36657.0
2018-05-09 14:05:00,33.98,34.02,33.98,34.01,34620.0,28.3606,28.394,28.3606,28.3857,34620.0
2018-05-09 14:10:00,34.01,34.05,34.0,34.05,46692.0,28.3857,28.419,28.3773,28.419,46692.0
2018-05-09 14:15:00,34.05,34.06,34.0,34.02,41984.0,28.419,28.4274,28.3773,28.394,41984.0
2018-05-09 14:20:00,34.02,34.02,33.98,33.99,48215.0,28.394,28.394,28.3606,28.369,48215.0
2018-05-09 14:25:00,33.99,34.03,33.97,34.03,28367.0,28.369,28.4024,28.3523,28.4024,28367.0
2018-05-09 14:30:00,34.03,34.14,34.02,34.14,31147.0,28.4024,28.4942,28.394,28.4942,31147.0
2018-05-09 14:35:00,34.14,34.16,34.11,34.15,46806.0,28.4942,28.5109,28.4691,28.5025,46806.0
2018-05-09 14:40:00,34.16,34.19,34.15,34.16,51510.0,28.5109,28.5359,28.5025,28.5109,51510.0
2018-05-09 14:45:00,34.17,34.26,34.17,34.23,51509.0,28.5192,28.5943,28.5192,28.5693,51509.0
2018-05-09 14:50:00,34.24,34.24,34.18,34.2,49974.0,28.5776,28.5776,28.5275,28.5442,49974.0
2018-05-09 14:55:00,34.2,34.25,34.2,34.24,45046.0,28.5442,28.586,28.5442,28.5776,45046.0
2018-05-09 15:00:00,34.23,34.25,34.22,34.22,35283.0,28.5693,28.586,28.5609,28.5609,35283.0
2018-05-09 15:05:00,34.23,34.28,34.2,34.28,68289.0,28.5693,28.611,28.5442,28.611,68289.0
2018-05-09 15:10:00,34.27,34.3,34.25,34.28,45645.0,28.6027,28.6277,28.586,28.611,45645.0
2018-05-09 15:15:00,34.28,34.29,34.21,34.25,51578.0,28.611,28.6194,28.5526,28.586,51578.0
2018-05-09 15:20:00,34.25,34.28,34.22,34.25,43243.0,28.586,28.611,28.5609,28.586,43243.0
2018-05-09 15:25:00,34.25,34.26,34.2,34.21,39268.0,28.586,28.5943,28.5442,28.5526,39268.0
2018-05-09 15:30:00,34.2,34.24,34.18,34.19,43892.0,28.5442,28.5776,28.5275,28.5359,43892.0
2018-05-09 15:35:00,34.19,34.22,34.19,34.2,62486.0,28.5359,28.5609,28.5359,28.5442,62486.0
2018-05-09 15:40:00,34.2,34.24,34.17,34.24,81712.0,28.5442,28.5776,28.5192,28.5776,81712.0
2018-05-09 15:45:00,34.24,34.26,34.19,34.2,119792.0,28.5776,28.5943,28.5359,28.5442,119792.0
2018-05-09 15:50:00,34.2,34.21,34.17,34.19,115503.0,28.5442,28.5526,28.5192,28.5359,115503.0
2018-05-09 15:55:00,34.2,34.23,34.16,34.23,222232.0,28.5442,28.5693,28.5109,28.5693,222232.0
2018-05-10 09:30:00,34.5,34.56,34.44,34.52,61296.0,28.7946,28.8447,28.7445,28.8113,61296.0
2018-05-10 09:35:00,34.53,34.58,34.47,34.54,28793.0,28.8197,28.8614,28.7696,28.828,28793.0
2018-05-10 09:40:00,34.54,34.61,34.52,34.57,38107.0,28.828,28.8864,28.8113,28.853,38107.0
2018-05-10 09:45:00,34.58,34.58,34.47,34.48,20356.0,28.8614,28.8614,28.7696,28.7779,20356.0
2018-05-10 09:50:00,34.49,34.58,34.49,34.57,28972.0,28.7863,28.8614,28.7863,28.853,28972.0
2018-05-10 09:55:00,34.57,34.57,34.37,34.39,36932.0,28.853,28.853,28.6861,28.7028,36932.0
2018-05-10 10:00:00,34.39,34.5,34.38,34.49,34773.0,28.7028,28.7946,28.6945,28.7863,34773.0
2018-05-10 10:05:00,34.5,34.56,34.46,34.5,31823.0,28.7946,28.8447,28.7612,28.7946,31823.0
2018-05-10 10:10:00,34.51,34.53,34.47,34.49,34842.0,28.803,28.8197,28.7696,28.7863,34842.0
2018-05-10 10:15:00,34.5,34.54,34.44,34.47,51415.0,28.7946,28.828,28.7445,28.7696,51415.0
2018-05-10 10:20:00,34.47,34.51,34.46,34.49,29273.0,28.7696,28.803,28.7612,28.7863,29273.0
2018-05-10 10:25:00,34.5,34.51,34.44,34.46,33030.0,28.7946,28.803,28.7445,28.7612,33030.0
2018-05-10 10:30:00,34.45,34.49,34.44,34.49,17455.0,28.7529,28.7863,28.7445,28.7863,17455.0
2018-05-10 10:35:00,34.5,34.51,34.37,34.38,20120.0,28.7946,28.803,28.6861,28.6945,20120.0
2018-05-10 10:40:00,34.37,34.44,34.37,34.42,22205.0,28.6861,28.7445,28.6861,28.7279,22205.0
2018-05-10 10:45:00,34.43,34.5,34.43,34.5,63995.0,28.7362,28.7946,28.7362,28.7946,63995.0
2018-05-10 10:50:00,34.5,34.51,34.44,34.47,25431.0,28.7946,28.803,28.7445,28.7696,25431.0
2018-05-10 10:55:00,34.47,34.52,34.47,34.5,28433.0,28.7696,28.8113,28.7696,28.7946,28433.0
2018-05-10 11:00:00,34.51,34.59,34.46,34.58,58844.0,28.803,28.8697,28.7612,28.8614,58844.0
2018-05-10 11:05:00,34.57,34.62,34.57,34.61,19648.0,28.853,28.8948,28.853,28.8864,19648.0
2018-05-10 11:10:00,34.62,34.65,34.6,34.61,25590.0,28.8948,28.9198,28.8781,28.8864,25590.0
2018-05-10 11:15:00,34.61,34.69,34.6,34.68,92145.0,28.8864,28.9532,28.8781,28.9449,92145.0
2018-05-10 11:20:00,34.69,34.7,34.66,34.69,21459.0,28.9532,28.9616,28.9282,28.9532,21459.0
2018-05-10 11:25:00,34.69,34.77,34.69,34.76,35723.0,28.9532,29.02,28.9532,29.0116,35723.0
2018-05-10 11:30:00,34.76,34.78,34.69,34.7,25996.0,29.0116,29.0283,28.9532,28.9616,25996.0
2018-05-10 11:35:00,34.71,34.77,34.71,34.73,17668.0,28.9699,29.02,28.9699,28.9866,17668.0
2018-05-10 11:40:00,34.73,34.75,34.69,34.73,31444.0,28.9866,29.0033,28.9532,28.9866,31444.0
2018-05-10 11:45:00,34.73,34.81,34.72,34.78,33505.0,28.9866,29.0534,28.9782,29.0283,33505.0
2018-05-10 11:50:00,34.78,34.78,34.74,34.75,13113.0,29.0283,29.0283,28.9949,29.0033,13113.0
2018-05-10 11:55:00,34.75,34.77,34.71,34.74,55711.0,29.0033,29.02,28.9699,28.9949,55711.0
2018-05-10 12:00:00,34.74,34.85,34.72,34.84,102031.0,28.9949,29.0867,28.9782,29.0784,102031.0
2018-05-10 12:05:00,34.85,34.87,34.82,34.86,18391.0,29.0867,29.1034,29.0617,29.0951,18391.0
2018-05-10 12:10:00,34.85,34.88,34.83,34.84,22108.0,29.0867,29.1118,29.0701,29.0784,22108.0
2018-05-10 12:15:00,34.85,34.91,34.85,34.89,31122.0,29.0867,29.1368,29.0867,29.1201,31122.0
2018-05-10 12:20:00,34.89,34.91,34.78,34.78,47478.0,29.1201,29.1368,29.0283,29.0283,47478.0
2018-05-10 12:25:00,34.77,34.81,34.77,34.77,30873.0,29.02,29.0534,29.02,29.02,30873.0
2018-05-10 12:30:00,34.77,34.81,34.76,34.78,81805.0,29.02,29.0534,29.0116,29.0283,81805.0
2018-05-10 12:35:00,34.77,34.79,34.74,34.77,19817.0,29.02,29.0367,28.9949,29.02,19817.0
2018-05-10 12:40:00,34.78,34.78,34.69,34.69,25253.0,29.0283,29.0283,28.9532,28.9532,25253.0
2018-05-10 12:45:00,34.68,34.73,34.66,34.71,46539.0,28.9449,28.9866,28.9282,28.9699,46539.0
2018-05-10 12:50:00,34.72,34.74,34.7,34.73,12506.0,28.9782,28.9949,28.9616,28.9866,12506.0
2018-05-10 12:55:00,34.73,34.77,34.72,34.75,17018.0,28.9866,29.02,28.9782,29.0033,17018.0
2018-05-10 13:00:00,34.75,34.79,34.74,34.78,21587.0,29.0033,29.0367,28.9949,29.0283,21587.0
2018-05-10 13:05:00,34.77,34.77,34.73,34.76,24602.0,29.02,29.02,28.9866,29.0116,24602.0
2018-05-10 13:10:00,34.76,34.76,34.72,34.73,14984.0,29.0116,29.0116,28.9782,28.9866,14984.0
2018-05-10 13:15:00,34.74,34.75,34.72,34.75,13081.0,28.9949,29.0033,28.9782,29.0033,13081.0
2018-05-10 13:20:00,34.75,34.77,34.72,34.72,20439.0,29.0033,29.02,28.9782,28.9782,20439.0
2018-05-10 13:25:00,34.72,34.75,34.69,34.73,15178.0,28.9782,29.0033,28.9532,28.9866,15178.0
2018-05-10 13:30:00,34.73,34.8,34.71,34.78,31661.0,28.9866,29.045,28.9699,29.0283,31661.0
2018-05-10 13:35:00,34.79,34.79,34.73,34.75,21269.0,29.0367,29.0367,28.9866,29.0033,21269.0
2018-05-10 13:40:00,34.75,34.75,34.69,34.7,31597.0,29.0033,29.0033,28.9532,28.9616,31597.0
2018-05-10 13:45:00,34.7,34.71,34.63,34.64,20929.0,28.9616,28.9699,28.9031,28.9115,20929.0
2018-05-10 13:50:00,34.64,34.71,34.64,34.66,30274.0,28.9115,28.9699,28.9115,28.9282,30274.0
2018-05-10 13:55:00,34.65,34.67,34.62,34.65,25342.0,28.9198,28.9365,28.8948,28.9198,25342.0
2018-05-10 14:00:00,34.65,34.66,34.6,34.66,129954.0,28.9198,28.9282,28.8781,28.9282,129954.0
2018-05-10 14:05:00,34.66,34.76,34.65,34.72,39211.0,28.9282,29.0116,28.9198,28.9782,39211.0
2018-05-10 14:10:00,34.72,34.73,34.66,34.66,70797.0,28.9782,28.9866,28.9282,28.9282,70797.0
2018-05-10 14:15:00,34.66,34.68,34.65,34.65,32549.0,28.9282,28.9449,28.9198,28.9198,32549.0
2018-05-10 14:20:00,34.65,34.67,34.6,34.66,57457.0,28.9198,28.9365,28.8781,28.9282,57457.0
2018-05-10 14:25:00,34.66,34.7,34.66,34.69,21468.0,28.9282,28.9616,28.9282,28.9532,21468.0
2018-05-10 14:30:00,34.69,34.7,34.65,34.66,27674.0,28.9532,28.9616,28.9198,28.9282,27674.0
2018-05-10 14:35:00,34.66,34.66,34.57,34.58,66798.0,28.9282,28.9282,28.853,28.8614,66798.0
2018-05-10 14:40:00,34.59,34.62,34.58,34.61,24258.0,28.8697,28.8948,28.8614,28.8864,24258.0
2018-05-10 14:45:00,34.62,34.63,34.58,34.63,36700.0,28.8948,28.9031,28.8614,28.9031,36700.0
2018-05-10 14:50:00,34.63,34.66,34.62,34.63,21779.0,28.9031,28.9282,28.8948,28.9031,21779.0
2018-05-10 14:55:00,34.64,34.64,34.59,34.6,42059.0,28.9115,28.9115,28.8697,28.8781,42059.0
2018-05-10 15:00:00,34.61,34.63,34.6,34.62,29271.0,28.8864,28.9031,28.8781,28.8948,29271.0
2018-05-10 15:05:00,34.61,34.63,34.6,34.62,28840.0,28.8864,28.9031,28.8781,28.8948,28840.0
2018-05-10 15:10:00,34.62,34.7,34.6,34.66,35037.0,28.8948,28.9616,28.8781,28.9282,35037.0
2018-05-10 15:15:00,34.67,34.74,34.67,34.73,75832.0,28.9365,28.9949,28.9365,28.9866,75832.0
2018-05-10 15:20:00,34.73,34.73,34.69,34.72,86072.0,28.9866,28.9866,28.9532,28.9782,86072.0
2018-05-10 15:25:00,34.72,34.72,34.66,34.68,32895.0,28.9782,28.9782,28.9282,28.9449,32895.0
2018-05-10 15:30:00,34.67,34.69,34.63,34.67,43775.0,28.9365,28.9532,28.9031,28.9365,43775.0
2018-05-10 15:35:00,34.67,34.68,34.63,34.64,49064.0,28.9365,28.9449,28.9031,28.9115,49064.0
2018-05-10 15:40:00,34.64,34.67,34.64,34.67,313800.0,28.9115,28.9365,28.9115,28.9365,313800.0
2018-05-10 15:45:00,34.68,34.75,34.67,34.74,63130.0,28.9449,29.0033,28.9365,28.9949,63130.0
2018-05-10 15:50:00,34.74,34.75,34.67,34.68,105125.0,28.9949,29.0033,28.9365,28.9449,105125.0
2018-05-10 15:55:00,34.69,34.71,34.63,34.67,465117.0,28.9532,28.9699,28.9031,28.9365,465117.0
2018-05-11 09:30:00,34.73,34.87,34.73,34.85,28619.0,28.9866,29.1034,28.9866,29.0867,28619.0
2018-05-11 09:35:00,34.86,34.95,34.84,34.94,21106.0,29.0951,29.1702,29.0784,29.1619,21106.0
2018-05-11 09:40:00,34.95,34.95,34.86,34.9,24537.0,29.1702,29.1702,29.0951,29.1285,24537.0
2018-05-11 09:45:00,34.91,34.93,34.87,34.88,24510.0,29.1368,29.1535,29.1034,29.1118,24510.0
2018-05-11 09:50:00,34.88,35.01,34.88,35.0,45776.0,29.1118,29.2203,29.1118,29.2119,45776.0
2018-05-11 09:55:00,35.0,35.05,35.0,35.04,21874.0,29.2119,29.2537,29.2119,29.2453,21874.0
2018-05-11 10:00:00,35.05,35.05,34.98,35.02,49332.0,29.2537,29.2537,29.1952,29.2286,49332.0
2018-05-11 10:05:00,35.02,35.13,35.01,35.13,53366.0,29.2286,29.3204,29.2203,29.3204,53366.0
2018-05-11 10:10:00,35.13,35.14,35.0,35.03,49148.0,29.3204,29.3288,29.2119,29.237,49148.0
2018-05-11 10:15:00,35.03,35.09,35.02,35.03,220985.0,29.237,29.2871,29.2286,29.237,220985.0
2018-05-11 10:20:00,35.02,35.08,35.02,35.05,39022.0,29.2286,29.2787,29.2286,29.2537,39022.0
2018-05-11 10:25:00,35.05,35.08,35.05,35.05,69190.0,29.2537,29.2787,29.2537,29.2537,69190.0
2018-05-11 10:30:00,35.05,35.15,35.04,35.13,64245.0,29.2537,29.3371,29.2453,29.3204,64245.0
2018-05-11 10:35:00,35.13,35.14,35.07,35.07,39052.0,29.3204,29.3288,29.2704,29.2704,39052.0
2018-05-11 10:40:00,35.08,35.09,35.04,35.05,72674.0,29.2787,29.2871,29.2453,29.2537,72674.0
2018-05-11 10:45:00,35.05,35.11,35.04,35.09,47843.0,29.2537,29.3037,29.2453,29.2871,47843.0
2018-05-11 10:50:00,35.09,35.13,35.09,35.13,53561.0,29.2871,29.3204,29.2871,29.3204,53561.0
2018-05-11 10:55:00,35.12,35.17,35.12,35.15,34733.0,29.3121,29.3538,29.3121,29.3371,34733.0
2018-05-11 11:00:00,35.14,35.17,35.14,35.14,32207.0,29.3288,29.3538,29.3288,29.3288,32207.0
2018-05-11 11:05:00,35.14,35.15,35.09,35.11,57657.0,29.3288,29.3371,29.2871,29.3037,57657.0
2018-05-11 11:10:00,35.11,35.12,35.06,35.1,44352.0,29.3037,29.3121,29.262,29.2954,44352.0
2018-05-11 11:15:00,35.1,35.11,35.08,35.08,30526.0,29.2954,29.3037,29.2787,29.2787,30526.0
2018-05-11 11:20:00,35.08,35.17,35.08,35.13,108636.0,29.2787,29.3538,29.2787,29.3204,108636.0
2018-05-11 11:25:00,35.12,35.17,35.11,35.11,32515.0,29.3121,29.3538,29.3037,29.3037,32515.0
2018-05-11 11:30:00,35.11,35.12,35.07,35.09,38497.0,29.3037,29.3121,29.2704,29.2871,38497.0
2018-05-11 11:35:00,35.09,35.11,35.06,35.06,27264.0,29.2871,29.3037,29.262,29.262,27264.0
2018-05-11 11:40:00,35.07,35.11,35.06,35.11,26755.0,29.2704,29.3037,29.262,29.3037,26755.0
2018-05-11 11:45:00,35.1,35.1,35.08,35.09,30090.0,29.2954,29.2954,29.2787,29.2871,30090.0
2018-05-11 11:50:00,35.1,35.14,35.1,35.13,41305.0,29.2954,29.3288,29.2954,29.3204,41305.0
2018-05-11 11:55:00,35.14,35.15,35.1,35.11,40510.0,29.3288,29.3371,29.2954,29.3037,40510.0
2018-05-11 12:00:00,35.11,35.14,35.1,35.14,14150.0,29.3037,29.3288,29.2954,29.3288,14150.0
2018-05-11 12:05:00,35.14,35.14,35.13,35.14,12613.0,29.3288,29.3288,29.3204,29.3288,12613.0
2018-05-11 12:10:00,35.14,35.17,35.12,35.13,118099.0,29.3288,29.3538,29.3121,29.3204,118099.0
2018-05-11 12:15:00,35.13,35.13,35.02,35.05,38313.0,29.3204,29.3204,29.2286,29.2537,38313.0
2018-05-11 12:20:00,35.05,35.06,34.98,35.0,33228.0,29.2537,29.262,29.1952,29.2119,33228.0
2018-05-11 12:25:00,35.0,35.03,34.99,35.02,28284.0,29.2119,29.237,29.2036,29.2286,28284.0
2018-05-11 12:30:00,35.02,35.03,35.0,35.0,14623.0,29.2286,29.237,29.2119,29.2119,14623.0
2018-05-11 12:35:00,35.01,35.01,34.94,34.95,60901.0,29.2203,29.2203,29.1619,29.1702,60901.0
2018-05-11 12:40:00,34.96,34.98,34.95,34.98,18085.0,29.1786,29.1952,29.1702,29.1952,18085.0
2018-05-11 12:45:00,34.97,34.97,34.93,34.94,44382.0,29.1869,29.1869,29.1535,29.1619,44382.0
2018-05-11 12:50:00,34.94,34.98,34.93,34.95,26803.0,29.1619,29.1952,29.1535,29.1702,26803.0
2018-05-11 12:55:00,34.94,34.96,34.92,34.93,30667.0,29.1619,29.1786,29.1452,29.1535,30667.0
2018-05-11 13:00:00,34.93,34.93,34.89,34.89,22422.0,29.1535,29.1535,29.1201,29.1201,22422.0
2018-05-11 13:05:00,34.89,34.9,34.82,34.84,44158.0,29.1201,29.1285,29.0617,29.0784,44158.0
2018-05-11 13:10:00,34.84,34.87,34.84,34.84,26138.0,29.0784,29.1034,29.0784,29.0784,26138.0
2018-05-11 13:15:00,34.85,34.87,34.83,34.84,28636.0,29.0867,29.1034,29.0701,29.0784,28636.0
2018-05-11 13:20:00,34.84,34.92,34.83,34.9,44489.0,29.0784,29.1452,29.0701,29.1285,44489.0
2018-05-11 13:25:00,34.91,34.92,34.9,34.91,15565.0,29.1368,29.1452,29.1285,29.1368,15565.0
2018-05-11 13:30:00,34.9,34.93,34.89,34.93,55385.0,29.1285,29.1535,29.1201,29.1535,55385.0
2018-05-11 13:35:00,34.93,34.96,34.92,34.95,25910.0,29.1535,29.1786,29.1452,29.1702,25910.0
2018-05-11 13:40:00,34.94,34.97,34.94,34.95,19630.0,29.1619,29.1869,29.1619,29.1702,19630.0
2018-05-11 13:45:00,34.95,34.98,34.91,34.96,44928.0,29.1702,29.1952,29.1368,29.1786,44928.0
2018-05-11 13:50:00,34.95,34.97,34.94,34.95,17685.0,29.1702,29.1869,29.1619,29.1702,17685.0
2018-05-11 13:55:00,34.95,34.97,34.94,34.97,10822.0,29.1702,29.1869,29.1619,29.1869,10822.0
2018-05-11 14:00:00,34.97,34.99,34.95,34.99,25375.0,29.1869,29.2036,29.1702,29.2036,25375.0
2018-05-11 14:05:00,34.99,35.0,34.97,34.97,14910.0,29.2036,29.2119,29.1869,29.1869,14910.0
2018-05-11 14:10:00,34.97,34.98,34.94,34.95,35209.0,29.1869,29.1952,29.1619,29.1702,35209.0
2018-05-11 14:15:00,34.95,34.96,34.94,34.94,22577.0,29.1702,29.1786,29.1619,29.1619,22577.0
2018-05-11 14:20:00,34.95,34.95,34.9,34.9,27531.0,29.1702,29.1702,29.1285,29.1285,27531.0
2018-05-11 14:25:00,34.91,34.91,34.84,34.84,22299.0,29.1368,29.1368,29.0784,29.0784,22299.0
2018-05-11 14:30:00,34.84,34.89,34.84,34.85,47769.0,29.0784,29.1201,29.0784,29.0867,47769.0
2018-05-11 14:35:00,34.84,34.88,34.84,34.88,82150.0,29.0784,29.1118,29.0784,29.1118,82150.0
2018-05-11 14:40:00,34.88,34.88,34.85,34.86,23684.0,29.1118,29.1118,29.0867,29.0951,23684.0
2018-05-11 14:45:00,34.86,34.9,34.85,34.9,28627.0,29.0951,29.1285,29.0867,29.1285,28627.0
2018-05-11 14:50:00,34.9,34.9,34.85,34.89,44352.0,29.1285,29.1285,29.0867,29.1201,44352.0
2018-05-11 14:55:00,34.88,34.88,34.85,34.85,33579.0,29.1118,29.1118,29.0867,29.0867,33579.0
2018-05-11 15:00:00,34.85,34.86,34.84,34.84,18721.0,29.0867,29.0951,29.0784,29.0784,18721.0
2018-05-11 15:05:00,34.84,34.85,34.82,34.83,44036.0,29.0784,29.0867,29.0617,29.0701,44036.0
2018-05-11 15:10:00,34.82,34.84,34.82,34.84,22177.0,29.0617,29.0784,29.0617,29.0784,22177.0
2018-05-11 15:15:00,34.84,34.84,34.82,34.84,36506.0,29.0784,29.0784,29.0617,29.0784,36506.0
2018-05-11 15:20:00,34.83,34.84,34.79,34.8,53033.0,29.0701,29.0784,29.0367,29.045,53033.0
2018-05-11 15:25:00,34.8,34.8,34.75,34.8,60118.0,29.045,29.045,29.0033,29.045,60118.0
2018-05-11 15:30:00,34.8,34.81,34.77,34.8,108633.0,29.045,29.0534,29.02,29.045,108633.0
2018-05-11 15:35:00,34.8,34.82,34.79,34.8,71200.0,29.045,29.0617,29.0367,29.045,71200.0
2018-05-11 15:40:00,34.8,34.81,34.79,34.8,70633.0,29.045,29.0534,29.0367,29.045,70633.0
2018-05-11 15:45:00,34.8,34.82,34.77,34.77,90535.0,29.045,29.0617,29.02,29.02,90535.0
2018-05-11 15:50:00,34.78,34.84,34.77,34.84,160772.0,29.0283,29.0784,29.02,29.0784,160772.0
2018-05-11 15:55:00,34.84,34.91,34.83,34.91,451877.0,29.0784,29.1368,29.0701,29.1368,451877.0
2018-05-14 09:30:00,34.94,35.06,34.88,35.03,80308.0,29.1619,29.262,29.1118,29.237,80308.0
2018-05-14 09:35:00,35.03,35.06,34.98,34.99,33933.0,29.237,29.262,29.1952,29.2036,33933.0
2018-05-14 09:40:00,35.0,35.0,34.71,34.71,48683.0,29.2119,29.2119,28.9699,28.9699,48683.0
2018-05-14 09:45:00,34.72,34.8,34.68,34.8,42957.0,28.9782,29.045,28.9449,29.045,42957.0
2018-05-14 09:50:00,34.79,34.82,34.74,34.8,26670.0,29.0367,29.0617,28.9949,29.045,26670.0
2018-05-14 09:55:00,34.8,34.92,34.79,34.91,42771.0,29.045,29.1452,29.0367,29.1368,42771.0
2018-05-14 10:00:00,34.91,34.96,34.89,34.9,58447.0,29.1368,29.1786,29.1201,29.1285,58447.0
2018-05-14 10:05:00,34.89,34.89,34.84,34.89,44015.0,29.1201,29.1201,29.0784,29.1201,44015.0
2018-05-14 10:10:00,34.88,34.92,34.86,34.87,40639.0,29.1118,29.1452,29.0951,29.1034,40639.0
2018-05-14 10:15:00,34.86,34.9,34.82,34.84,37395.0,29.0951,29.1285,29.0617,29.0784,37395.0
2018-05-14 10:20:00,34.83,34.88,34.78,34.88,61988.0,29.0701,29.1118,29.0283,29.1118,61988.0
2018-05-14 10:25:00,34.88,34.98,34.87,34.97,41116.0,29.1118,29.1952,29.1034,29.1869,41116.0
2018-05-14 10:30:00,34.97,34.98,34.89,34.9,33755.0,29.1869,29.1952,29.1201,29.1285,33755.0
2018-05-14 10:35:00,34.89,34.92,34.84,34.86,26425.0,29.1201,29.1452,29.0784,29.0951,26425.0
2018-05-14 10:40:00,34.87,34.92,34.86,34.89,32971.0,29.1034,29.1452,29.0951,29.1201,32971.0
2018-05-14 10:45:00,34.88,34.89,34.82,34.83,48813.0,29.1118,29.1201,29.0617,29.0701,48813.0
2018-05-14 10:50:00,34.83,34.83,34.79,34.8,37811.0,29.0701,29.0701,29.0367,29.045,37811.0
2018-05-14 10:55:00,34.8,34.84,34.74,34.75,38133.0,29.045,29.0784,28.9949,29.0033,38133.0
2018-05-14 11:00:00,34.75,34.82,34.74,34.81,64781.0,29.0033,29.0617,28.9949,29.0534,64781.0
2018-05-14 11:05:00,34.81,34.82,34.78,34.78,56318.0,29.0534,29.0617,29.0283,29.0283,56318.0
2018-05-14 11:10:00,34.78,34.79,34.76,34.78,47258.0,29.0283,29.0367,29.0116,29.0283,47258.0
2018-05-14 11:15:00,34.79,34.81,34.74,34.8,70238.0,29.0367,29.0534,28.9949,29.045,70238.0
2018-05-14 11:20:00,34.8,34.85,34.8,34.83,63737.0,29.045,29.0867,29.045,29.0701,63737.0
2018-05-14 11:25:00,34.83,34.94,34.82,34.91,65389.0,29.0701,29.1619,29.0617,29.1368,65389.0
2018-05-14 11:30:00,34.91,34.95,34.9,34.91,22513.0,29.1368,29.1702,29.1285,29.1368,22513.0
2018-05-14 11:35:00,34.91,34.93,34.89,34.92,15249.0,29.1368,29.1535,29.1201,29.1452,15249.0
2018-05-14 11:40:00,34.93,34.94,34.88,34.89,18470.0,29.1535,29.1619,29.1118,29.1201,18470.0
2018-05-14 11:45:00,34.89,34.91,34.87,34.91,14009.0,29.1201,29.1368,29.1034,29.1368,14009.0
2018-05-14 11:50:00,34.9,34.95,34.89,34.94,54797.0,29.1285,29.1702,29.1201,29.1619,54797.0
2018-05-14 11:55:00,34.94,34.96,34.92,34.93,36562.0,29.1619,29.1786,29.1452,29.1535,36562.0
2018-05-14 12:00:00,34.94,34.96,34.9,34.91,39381.0,29.1619,29.1786,29.1285,29.1368,39381.0
2018-05-14 12:05:00,34.91,34.96,34.9,34.91,47564.0,29.1368,29.1786,29.1285,29.1368,47564.0
2018-05-14 12:10:00,34.91,34.91,34.89,34.91,44712.0,29.1368,29.1368,29.1201,29.1368,44712.0
2018-05-14 12:15:00,34.91,34.91,34.84,34.84,48438.0,29.1368,29.1368,29.0784,29.0784,48438.0
2018-05-14 12:20:00,34.85,34.85,34.81,34.84,23570.0,29.0867,29.0867,29.0534,29.0784,23570.0
2018-05-14 12:25:00,34.84,34.85,34.81,34.83,28955.0,29.0784,29.0867,29.0534,29.0701,28955.0
2018-05-14 12:30:00,34.83,34.84,34.8,34.81,27817.0,29.0701,29.0784,29.045,29.0534,27817.0
2018-05-14 12:35:00,34.81,34.81,34.74,34.75,45420.0,29.0534,29.0534,28.9949,29.0033,45420.0
2018-05-14 12:40:00,34.76,34.77,34.71,34.73,34645.0,29.0116,29.02,28.9699,28.9866,34645.0
2018-05-14 12:45:00,34.73,34.76,34.72,34.75,47197.0,28.9866,29.0116,28.9782,29.0033,47197.0
2018-05-14 12:50:00,34.75,34.83,34.75,34.81,28341.0,29.0033,29.0701,29.0033,29.0534,28341.0
2018-05-14 12:55:00,34.8,34.81,34.78,34.81,20115.0,29.045,29.0534,29.0283,29.0534,20115.0
2018-05-14 13:00:00,34.8,34.82,34.79,34.81,23241.0,29.045,29.0617,29.0367,29.0534,23241.0
2018-05-14 13:05:00,34.82,34.83,34.76,34.77,29615.0,29.0617,29.0701,29.0116,29.02,29615.0
2018-05-14 13:10:00,34.77,34.77,34.74,34.76,33441.0,29.02,29.02,28.9949,29.0116,33441.0
2018-05-14 13:15:00,34.76,34.79,34.71,34.75,32046.0,29.0116,29.0367,28.9699,29.0033,32046.0
2018-05-14 13:20:00,34.75,34.79,34.74,34.78,24524.0,29.0033,29.0367,28.9949,29.0283,24524.0
2018-05-14 13:25:00,34.77,34.78,34.75,34.78,19146.0,29.02,29.0283,29.0033,29.0283,19146.0
2018-05-14 13:30:00,34.77,34.79,34.74,34.79,24302.0,29.02,29.0367,28.9949,29.0367,24302.0
2018-05-14 13:35:00,34.79,34.81,34.77,34.81,17457.0,29.0367,29.0534,29.02,29.0534,17457.0
2018-05-14 13:40:00,34.81,34.82,34.79,34.81,15265.0,29.0534,29.0617,29.0367,29.0534,15265.0
2018-05-14 13:45:00,34.8,34.84,34.8,34.84,19720.0,29.045,29.0784,29.045,29.0784,19720.0
2018-05-14 13:50:00,34.84,34.86,34.81,34.82,23296.0,29.0784,29.0951,29.0534,29.0617,23296.0
2018-05-14 13:55:00,34.82,34.83,34.8,34.81,16267.0,29.0617,29.0701,29.045,29.0534,16267.0
2018-05-14 14:00:00,34.81,34.82,34.8,34.82,17256.0,29.0534,29.0617,29.045,29.0617,17256.0
2018-05-14 14:05:00,34.82,34.82,34.8,34.81,22681.0,29.0617,29.0617,29.045,29.0534,22681.0
2018-05-14 14:10:00,34.8,34.82,34.78,34.78,19593.0,29.045,29.0617,29.0283,29.0283,19593.0
2018-05-14 14:15:00,34.78,34.79,34.76,34.77,22130.0,29.0283,29.0367,29.0116,29.02,22130.0
2018-05-14 14:20:00,34.77,34.77,34.72,34.74,25958.0,29.02,29.02,28.9782,28.9949,25958.0
2018-05-14 14:25:00,34.74,34.77,34.72,34.77,34581.0,28.9949,29.02,28.9782,29.02,34581.0
2018-05-14 14:30:00,34.77,34.8,34.75,34.8,12251.0,29.02,29.045,29.0033,29.045,12251.0
2018-05-14 14:35:00,34.79,34.83,34.78,34.83,21269.0,29.0367,29.0701,29.0283,29.0701,21269.0
2018-05-14 14:40:00,34.83,34.84,34.8,34.84,19168.0,29.0701,29.0784,29.045,29.0784,19168.0
2018-05-14 14:45:00,34.84,34.87,34.82,34.87,23944.0,29.0784,29.1034,29.0617,29.1034,23944.0
2018-05-14 14:50:00,34.86,34.91,34.84,34.91,25154.0,29.0951,29.1368,29.0784,29.1368,25154.0
2018-05-14 14:55:00,34.9,34.92,34.89,34.9,26861.0,29.1285,29.1452,29.1201,29.1285,26861.0
2018-05-14 15:00:00,34.9,34.9,34.83,34.84,43117.0,29.1285,29.1285,29.0701,29.0784,43117.0
2018-05-14 15:05:00,34.84,34.84,34.82,34.83,30598.0,29.0784,29.0784,29.0617,29.0701,30598.0
2018-05-14 15:10:00,34.83,34.83,34.8,34.81,30103.0,29.0701,29.0701,29.045,29.0534,30103.0
2018-05-14 15:15:00,34.81,34.84,34.79,34.84,45266.0,29.0534,29.0784,29.0367,29.0784,45266.0
2018-05-14 15:20:00,34.84,34.84,34.82,34.83,31446.0,29.0784,29.0784,29.0617,29.0701,31446.0
2018-05-14 15:25:00,34.83,34.84,34.82,34.83,40905.0,29.0701,29.0784,29.0617,29.0701,40905.0
2018-05-14 15:30:00,34.83,34.84,34.78,34.79,61327.0,29.0701,29.0784,29.0283,29.0367,61327.0
2018-05-14 15:35:00,34.78,34.79,34.75,34.76,53896.0,29.0283,29.0367,29.0033,29.0116,53896.0
2018-05-14 15:40:00,34.76,34.76,34.74,34.75,69209.0,29.0116,29.0116,28.9949,29.0033,69209.0
2018-05-14 15:45:00,34.75,34.76,34.72,34.75,117157.0,29.0033,29.0116,28.9782,29.0033,117157.0
2018-05-14 15:50:00,34.75,34.76,34.74,34.75,79954.0,29.0033,29.0116,28.9949,29.0033,79954.0
2018-05-14 15:55:00,34.75,34.77,34.7,34.76,384479.0,29.0033,29.02,28.9616,29.0116,384479.0
2018-05-15 09:30:00,34.47,34.47,33.88,33.9,167462.0,28.7696,28.7696,28.2772,28.2938,167462.0
2018-05-15 09:35:00,33.9,34.23,33.89,34.05,65369.0,28.2938,28.5693,28.2855,28.419,65369.0
2018-05-15 09:40:00,34.05,34.06,33.97,34.0,76029.0,28.419,28.4274,28.3523,28.3773,76029.0
2018-05-15 09:45:00,34.0,34.01,33.87,33.87,59161.0,28.3773,28.3857,28.2688,28.2688,59161.0
2018-05-15 09:50:00,33.88,33.88,33.72,33.77,89087.0,28.2772,28.2772,28.1436,28.1853,89087.0
2018-05-15 09:55:00,33.77,33.82,33.74,33.79,116378.0,28.1853,28.2271,28.1603,28.202,116378.0
2018-05-15 10:00:00,33.79,33.81,33.75,33.8,143822.0,28.202,28.2187,28.1687,28.2104,143822.0
2018-05-15 10:05:00,33.8,33.91,33.78,33.87,83633.0,28.2104,28.3022,28.1937,28.2688,83633.0
2018-05-15 10:10:00,33.87,33.89,33.82,33.86,55221.0,28.2688,28.2855,28.2271,28.2605,55221.0
2018-05-15 10:15:00,33.86,33.89,33.85,33.88,57598.0,28.2605,28.2855,28.2521,28.2772,57598.0
2018-05-15 10:20:00,33.89,33.92,33.87,33.88,66326.0,28.2855,28.3105,28.2688,28.2772,66326.0
2018-05-15 10:25:00,33.89,33.9,33.85,33.87,42732.0,28.2855,28.2938,28.2521,28.2688,42732.0
2018-05-15 10:30:00,33.87,33.91,33.86,33.88,51087.0,28.2688,28.3022,28.2605,28.2772,51087.0
2018-05-15 10:35:00,33.88,33.9,33.81,33.82,63308.0,28.2772,28.2938,28.2187,28.2271,63308.0
2018-05-15 10:40:00,33.83,33.84,33.74,33.76,108502.0,28.2354,28.2438,28.1603,28.177,108502.0
2018-05-15 10:45:00,33.75,33.8,33.75,33.78,40086.0,28.1687,28.2104,28.1687,28.1937,40086.0
2018-05-15 10:50:00,33.79,33.81,33.76,33.78,41461.0,28.202,28.2187,28.177,28.1937,41461.0
2018-05-15 10:55:00,33.78,33.84,33.74,33.8,57240.0,28.1937,28.2438,28.1603,28.2104,57240.0
2018-05-15 11:00:00,33.8,33.84,33.77,33.77,46170.0,28.2104,28.2438,28.1853,28.1853,46170.0
2018-05-15 11:05:00,33.77,33.8,33.75,33.8,43709.0,28.1853,28.2104,28.1687,28.2104,43709.0
2018-05-15 11:10:00,33.79,33.87,33.78,33.86,46024.0,28.202,28.2688,28.1937,28.2605,46024.0
2018-05-15 11:15:00,33.85,33.87,33.83,33.85,39640.0,28.2521,28.2688,28.2354,28.2521,39640.0
2018-05-15 11:20:00,33.84,33.91,33.82,33.89,48900.0,28.2438,28.3022,28.2271,28.2855,48900.0
2018-05-15 11:25:00,33.88,33.9,33.87,33.89,37408.0,28.2772,28.2938,28.2688,28.2855,37408.0
2018-05-15 11:30:00,33.89,33.93,33.89,33.91,42996.0,28.2855,28.3189,28.2855,28.3022,42996.0
2018-05-15 11:35:00,33.92,33.94,33.9,33.91,30917.0,28.3105,28.3272,28.2938,28.3022,30917.0
2018-05-15 11:40:00,33.91,33.92,33.89,33.91,28781.0,28.3022,28.3105,28.2855,28.3022,28781.0
2018-05-15 11:45:00,33.91,33.92,33.89,33.9,32369.0,28.3022,28.3105,28.2855,28.2938,32369.0
2018-05-15 11:50:00,33.9,34.03,33.9,34.03,59361.0,28.2938,28.4024,28.2938,28.4024,59361.0
2018-05-15 11:55:00,34.03,34.07,33.98,33.99,45294.0,28.4024,28.4357,28.3606,28.369,45294.0
2018-05-15 12:00:00,33.99,34.0,33.92,33.93,34542.0,28.369,28.3773,28.3105,28.3189,34542.0
2018-05-15 12:05:00,33.93,33.94,33.89,33.9,36336.0,28.3189,28.3272,28.2855,28.2938,36336.0
2018-05-15 12:10:00,33.9,33.9,33.87,33.9,32967.0,28.2938,28.2938,28.2688,28.2938,32967.0
2018-05-15 12:15:00,33.89,33.89,33.86,33.88,28408.0,28.2855,28.2855,28.2605,28.2772,28408.0
2018-05-15 12:20:00,33.88,33.91,33.87,33.9,31749.0,28.2772,28.3022,28.2688,28.2938,31749.0
2018-05-15 12:25:00,33.9,33.92,33.88,33.9,25205.0,28.2938,28.3105,28.2772,28.2938,25205.0
2018-05-15 12:30:00,33.9,33.94,33.89,33.92,44777.0,28.2938,28.3272,28.2855,28.3105,44777.0
2018-05-15 12:35:00,33.92,33.93,33.9,33.91,26635.0,28.3105,28.3189,28.2938,28.3022,26635.0
2018-05-15 12:40:00,33.91,33.94,33.9,33.94,33493.0,28.3022,28.3272,28.2938,28.3272,33493.0
2018-05-15 12:45:00,33.94,33.99,33.93,33.97,71846.0,28.3272,28.369,28.3189,28.3523,71846.0
2018-05-15 12:50:00,33.97,34.02,33.95,34.0,30788.0,28.3523,28.394,28.3356,28.3773,30788.0
2018-05-15 12:55:00,34.01,34.02,33.99,34.0,76446.0,28.3857,28.394,28.369,28.3773,76446.0
2018-05-15 13:00:00,34.0,34.03,33.99,34.01,39556.0,28.3773,28.4024,28.369,28.3857,39556.0
2018-05-15 13:05:00,34.01,34.02,33.98,34.0,34258.0,28.3857,28.394,28.3606,28.3773,34258.0
2018-05-15 13:10:00,33.99,34.0,33.96,34.0,25793.0,28.369,28.3773,28.3439,28.3773,25793.0
2018-05-15 13:15:00,34.0,34.01,33.99,34.0,30675.0,28.3773,28.3857,28.369,28.3773,30675.0
2018-05-15 13:20:00,34.0,34.04,33.99,33.99,44825.0,28.3773,28.4107,28.369,28.369,44825.0
2018-05-15 13:25:00,33.99,34.01,33.95,33.95,29866.0,28.369,28.3857,28.3356,28.3356,29866.0
2018-05-15 13:30:00,33.96,33.99,33.95,33.98,24127.0,28.3439,28.369,28.3356,28.3606,24127.0
2018-05-15 13:35:00,33.98,33.98,33.92,33.93,45507.0,28.3606,28.3606,28.3105,28.3189,45507.0
2018-05-15 13:40:00,33.93,33.95,33.92,33.94,29254.0,28.3189,28.3356,28.3105,28.3272,29254.0
2018-05-15 13:45:00,33.95,33.97,33.93,33.96,59314.0,28.3356,28.3523,28.3189,28.3439,59314.0
2018-05-15 13:50:00,33.96,33.98,33.94,33.95,37205.0,28.3439,28.3606,28.3272,28.3356,37205.0
2018-05-15 13:55:00,33.95,33.95,33.91,33.91,36979.0,28.3356,28.3356,28.3022,28.3022,36979.0
2018-05-15 14:00:00,33.91,33.93,33.9,33.91,25991.0,28.3022,28.3189,28.2938,28.3022,25991.0
2018-05-15 14:05:00,33.91,33.92,33.9,33.91,90182.0,28.3022,28.3105,28.2938,28.3022,90182.0
2018-05-15 14:10:00,33.92,33.95,33.83,33.86,107365.0,28.3105,28.3356,28.2354,28.2605,107365.0
2018-05-15 14:15:00,33.85,33.87,33.77,33.82,66794.0,28.2521,28.2688,28.1853,28.2271,66794.0
2018-05-15 14:20:00,33.81,33.91,33.8,33.85,51520.0,28.2187,28.3022,28.2104,28.2521,51520.0
2018-05-15 14:25:00,33.85,33.89,33.8,33.87,56803.0,28.2521,28.2855,28.2104,28.2688,56803.0
2018-05-15 14:30:00,33.86,33.91,33.86,33.87,34957.0,28.2605,28.3022,28.2605,28.2688,34957.0
2018-05-15 14:35:00,33.88,33.89,33.84,33.85,70140.0,28.2772,28.2855,28.2438,28.2521,70140.0
2018-05-15 14:40:00,33.85,33.91,33.84,33.87,50062.0,28.2521,28.3022,28.2438,28.2688,50062.0
2018-05-15 14:45:00,33.86,33.87,33.83,33.85,50680.0,28.2605,28.2688,28.2354,28.2521,50680.0
2018-05-15 14:50:00,33.85,33.87,33.83,33.87,29386.0,28.2521,28.2688,28.2354,28.2688,29386.0
2018-05-15 14:55:00,33.86,33.87,33.81,33.83,44635.0,28.2605,28.2688,28.2187,28.2354,44635.0
2018-05-15 15:00:00,33.84,33.85,33.77,33.77,43538.0,28.2438,28.2521,28.1853,28.1853,43538.0
2018-05-15 15:05:00,33.78,33.79,33.74,33.74,69180.0,28.1937,28.202,28.1603,28.1603,69180.0
2018-05-15 15:10:00,33.74,33.74,33.66,33.66,60594.0,28.1603,28.1603,28.0935,28.0935,60594.0
2018-05-15 15:15:00,33.66,33.72,33.66,33.69,62386.0,28.0935,28.1436,28.0935,28.1186,62386.0
2018-05-15 15:20:00,33.69,33.7,33.66,33.68,78412.0,28.1186,28.1269,28.0935,28.1102,78412.0
2018-05-15 15:25:00,33.68,33.69,33.65,33.66,72080.0,28.1102,28.1186,28.0852,28.0935,72080.0
2018-05-15 15:30:00,33.65,33.69,33.64,33.69,92789.0,28.0852,28.1186,28.0768,28.1186,92789.0
2018-05-15 15:35:00,33.69,33.71,33.68,33.7,64624.0,28.1186,28.1353,28.1102,28.1269,64624.0
2018-05-15 15:40:00,33.7,33.7,33.63,33.65,105803.0,28.1269,28.1269,28.0685,28.0852,105803.0
2018-05-15 15:45:00,33.65,33.66,33.62,33.64,102481.0,28.0852,28.0935,28.0602,28.0768,102481.0
2018-05-15 15:50:00,33.64,33.75,33.63,33.72,153257.0,28.0768,28.1687,28.0685,28.1436,153257.0
2018-05-15 15:55:00,33.72,33.79,33.69,33.76,381910.0,28.1436,28.202,28.1186,28.177,381910.0
2018-05-16 09:30:00,34.04,34.04,33.63,33.63,41778.0,28.4107,28.4107,28.0685,28.0685,41778.0
2018-05-16 09:35:00,33.63,33.67,33.47,33.65,48808.0,28.0685,28.1019,27.935,28.0852,48808.0
2018-05-16 09:40:00,33.65,33.72,33.65,33.7,46348.0,28.0852,28.1436,28.0852,28.1269,46348.0
2018-05-16 09:45:00,33.7,33.78,33.7,33.72,58984.0,28.1269,28.1937,28.1269,28.1436,58984.0
2018-05-16 09:50:00,33.73,33.83,33.73,33.82,241125.0,28.152,28.2354,28.152,28.2271,241125.0
2018-05-16 09:55:00,33.83,33.86,33.74,33.79,114460.0,28.2354,28.2605,28.1603,28.202,114460.0
2018-05-16 10:00:00,33.78,33.86,33.75,33.81,119613.0,28.1937,28.2605,28.1687,28.2187,119613.0
2018-05-16 10:05:00,33.8,33.81,33.74,33.75,84363.0,28.2104,28.2187,28.1603,28.1687,84363.0
2018-05-16 10:10:00,33.75,33.88,33.74,33.84,163974.0,28.1687,28.2772,28.1603,28.2438,163974.0
2018-05-16 10:15:00,33.84,33.92,33.84,33.89,82018.0,28.2438,28.3105,28.2438,28.2855,82018.0
2018-05-16 10:20:00,33.89,33.92,33.87,33.91,59736.0,28.2855,28.3105,28.2688,28.3022,59736.0
2018-05-16 10:25:00,33.9,33.94,33.87,33.88,43401.0,28.2938,28.3272,28.2688,28.2772,43401.0
2018-05-16 10:30:00,33.88,33.94,33.88,33.94,22626.0,28.2772,28.3272,28.2772,28.3272,22626.0
2018-05-16 10:35:00,33.93,34.01,33.93,34.01,50514.0,28.3189,28.3857,28.3189,28.3857,50514.0
2018-05-16 10:40:00,34.01,34.02,33.92,33.93,68966.0,28.3857,28.394,28.3105,28.3189,68966.0
2018-05-16 10:45:00,33.92,33.96,33.91,33.95,22882.0,28.3105,28.3439,28.3022,28.3356,22882.0
2018-05-16 10:50:00,33.94,33.95,33.77,33.78,34331.0,28.3272,28.3356,28.1853,28.1937,34331.0
2018-05-16 10:55:00,33.77,33.79,33.73,33.77,82594.0,28.1853,28.202,28.152,28.1853,82594.0
2018-05-16 11:00:00,33.77,33.8,33.73,33.75,50490.0,28.1853,28.2104,28.152,28.1687,50490.0
2018-05-16 11:05:00,33.76,33.78,33.75,33.78,32357.0,28.177,28.1937,28.1687,28.1937,32357.0
2018-05-16 11:10:00,33.78,33.79,33.71,33.72,133159.0,28.1937,28.202,28.1353,28.1436,133159.0
2018-05-16 11:15:00,33.72,33.72,33.68,33.7,78469.0,28.1436,28.1436,28.1102,28.1269,78469.0
2018-05-16 11:20:00,33.7,33.74,33.69,33.7,47496.0,28.1269,28.1603,28.1186,28.1269,47496.0
2018-05-16 11:25:00,33.7,33.71,33.68,33.7,71278.0,28.1269,28.1353,28.1102,28.1269,71278.0
2018-05-16 11:30:00,33.7,33.72,33.7,33.7,17992.0,28.1269,28.1436,28.1269,28.1269,17992.0
2018-05-16 11:35:00,33.7,33.72,33.67,33.7,36459.0,28.1269,28.1436,28.1019,28.1269,36459.0
2018-05-16 11:40:00,33.7,33.82,33.69,33.81,42716.0,28.1269,28.2271,28.1186,28.2187,42716.0
2018-05-16 11:45:00,33.81,33.96,33.81,33.94,92525.0,28.2187,28.3439,28.2187,28.3272,92525.0
2018-05-16 11:50:00,33.95,33.96,33.9,33.91,17524.0,28.3356,28.3439,28.2938,28.3022,17524.0
2018-05-16 11:55:00,33.91,33.91,33.85,33.87,34924.0,28.3022,28.3022,28.2521,28.2688,34924.0
2018-05-16 12:00:00,33.87,33.9,33.85,33.88,45300.0,28.2688,28.2938,28.2521,28.2772,45300.0
2018-05-16 12:05:00,33.89,33.94,33.87,33.91,42701.0,28.2855,28.3272,28.2688,28.3022,42701.0
2018-05-16 12:10:00,33.92,33.93,33.89,33.9,22000.0,28.3105,28.3189,28.2855,28.2938,22000.0
2018-05-16 12:15:00,33.9,33.91,33.87,33.9,14260.0,28.2938,28.3022,28.2688,28.2938,14260.0
2018-05-16 12:20:00,33.89,33.89,33.85,33.89,37821.0,28.2855,28.2855,28.2521,28.2855,37821.0
2018-05-16 12:25:00,33.89,33.91,33.87,33.91,22453.0,28.2855,28.3022,28.2688,28.3022,22453.0
2018-05-16 12:30:00,33.91,33.92,33.84,33.88,35946.0,28.3022,28.3105,28.2438,28.2772,35946.0
2018-05-16 12:35:00,33.89,33.9,33.86,33.89,40023.0,28.2855,28.2938,28.2605,28.2855,40023.0
2018-05-16 12:40:00,33.89,33.9,33.82,33.82,51815.0,28.2855,28.2938,28.2271,28.2271,51815.0
2018-05-16 12:45:00,33.83,33.83,33.78,33.8,21566.0,28.2354,28.2354,28.1937,28.2104,21566.0
2018-05-16 12:50:00,33.8,33.81,33.75,33.75,31993.0,28.2104,28.2187,28.1687,28.1687,31993.0
2018-05-16 12:55:00,33.76,33.81,33.76,33.81,39929.0,28.177,28.2187,28.177,28.2187,39929.0
2018-05-16 13:00:00,33.8,33.83,33.76,33.8,125588.0,28.2104,28.2354,28.177,28.2104,125588.0
2018-05-16 13:05:00,33.81,33.88,33.8,33.85,48733.0,28.2187,28.2772,28.2104,28.2521,48733.0
2018-05-16 13:10:00,33.84,33.84,33.8,33.83,25804.0,28.2438,28.2438,28.2104,28.2354,25804.0
2018-05-16 13:15:00,33.84,33.84,33.81,33.84,15367.0,28.2438,28.2438,28.2187,28.2438,15367.0
2018-05-16 13:20:00,33.84,33.84,33.78,33.8,26559.0,28.2438,28.2438,28.1937,28.2104,26559.0
2018-05-16 13:25:00,33.79,33.81,33.77,33.8,48729.0,28.202,28.2187,28.1853,28.2104,48729.0
2018-05-16 13:30:00,33.8,33.81,33.71,33.75,46315.0,28.2104,28.2187,28.1353,28.1687,46315.0
2018-05-16 13:35:00,33.75,33.8,33.74,33.79,22022.0,28.1687,28.2104,28.1603,28.202,22022.0
2018-05-16 13:40:00,33.79,33.81,33.77,33.77,16268.0,28.202,28.2187,28.1853,28.1853,16268.0
2018-05-16 13:45:00,33.77,33.79,33.77,33.78,25633.0,28.1853,28.202,28.1853,28.1937,25633.0
2018-05-16 13:50:00,33.78,33.79,33.77,33.78,25174.0,28.1937,28.202,28.1853,28.1937,25174.0
2018-05-16 13:55:00,33.79,33.81,33.78,33.81,21013.0,28.202,28.2187,28.1937,28.2187,21013.0
2018-05-16 14:00:00,33.8,33.81,33.78,33.8,17803.0,28.2104,28.2187,28.1937,28.2104,17803.0
2018-05-16 14:05:00,33.8,33.82,33.79,33.8,27763.0,28.2104,28.2271,28.202,28.2104,27763.0
2018-05-16 14:10:00,33.81,33.85,33.8,33.84,48372.0,28.2187,28.2521,28.2104,28.2438,48372.0
2018-05-16 14:15:00,33.84,33.85,33.79,33.8,21513.0,28.2438,28.2521,28.202,28.2104,21513.0
2018-05-16 14:20:00,33.8,33.81,33.78,33.79,20617.0,28.2104,28.2187,28.1937,28.202,20617.0
2018-05-16 14:25:00,33.79,33.79,33.74,33.74,16258.0,28.202,28.202,28.1603,28.1603,16258.0
2018-05-16 14:30:00,33.74,33.75,33.71,33.72,19141.0,28.1603,28.1687,28.1353,28.1436,19141.0
2018-05-16 14:35:00,33.72,33.74,33.72,33.73,28615.0,28.1436,28.1603,28.1436,28.152,28615.0
2018-05-16 14:40:00,33.73,33.73,33.69,33.7,28337.0,28.152,28.152,28.1186,28.1269,28337.0
2018-05-16 14:45:00,33.69,33.72,33.68,33.68,25330.0,28.1186,28.1436,28.1102,28.1102,25330.0
2018-05-16 14:50:00,33.68,33.77,33.68,33.75,86681.0,28.1102,28.1853,28.1102,28.1687,86681.0
2018-05-16 14:55:00,33.74,33.77,33.73,33.73,18780.0,28.1603,28.1853,28.152,28.152,18780.0
2018-05-16 15:00:00,33.73,33.75,33.7,33.72,29106.0,28.152,28.1687,28.1269,28.1436,29106.0
2018-05-16 15:05:00,33.72,33.73,33.68,33.7,23287.0,28.1436,28.152,28.1102,28.1269,23287.0
2018-05-16 15:10:00,33.7,33.72,33.69,33.7,36879.0,28.1269,28.1436,28.1186,28.1269,36879.0
2018-05-16 15:15:00,33.69,33.74,33.69,33.73,31184.0,28.1186,28.1603,28.1186,28.152,31184.0
2018-05-16 15:20:00,33.73,33.78,33.72,33.76,25951.0,28.152,28.1937,28.1436,28.177,25951.0
2018-05-16 15:25:00,33.76,33.77,33.72,33.75,25498.0,28.177,28.1853,28.1436,28.1687,25498.0
2018-05-16 15:30:00,33.75,33.75,33.68,33.69,45090.0,28.1687,28.1687,28.1102,28.1186,45090.0
2018-05-16 15:35:00,33.69,33.72,33.68,33.7,48069.0,28.1186,28.1436,28.1102,28.1269,48069.0
2018-05-16 15:40:00,33.7,33.71,33.6,33.61,93924.0,28.1269,28.1353,28.0435,28.0518,93924.0
2018-05-16 15:45:00,33.6,33.64,33.6,33.61,69793.0,28.0435,28.0768,28.0435,28.0518,69793.0
2018-05-16 15:50:00,33.61,33.64,33.59,33.63,215004.0,28.0518,28.0768,28.0351,28.0685,215004.0
2018-05-16 15:55:00,33.63,33.76,33.63,33.75,285389.0,28.0685,28.177,28.0685,28.1687,285389.0
2018-05-17 09:30:00,33.8,33.86,33.65,33.69,42061.0,28.2104,28.2605,28.0852,28.1186,42061.0
2018-05-17 09:35:00,33.7,33.81,33.7,33.75,28354.0,28.1269,28.2187,28.1269,28.1687,28354.0
2018-05-17 09:40:00,33.76,33.78,33.65,33.67,18670.0,28.177,28.1937,28.0852,28.1019,18670.0
2018-05-17 09:45:00,33.67,33.8,33.64,33.8,41815.0,28.1019,28.2104,28.0768,28.2104,41815.0
2018-05-17 09:50:00,33.81,33.9,33.81,33.89,37991.0,28.2187,28.2938,28.2187,28.2855,37991.0
2018-05-17 09:55:00,33.9,33.93,33.86,33.91,58282.0,28.2938,28.3189,28.2605,28.3022,58282.0
2018-05-17 10:00:00,33.91,33.92,33.86,33.88,40955.0,28.3022,28.3105,28.2605,28.2772,40955.0
2018-05-17 10:05:00,33.87,33.89,33.79,33.84,38324.0,28.2688,28.2855,28.202,28.2438,38324.0
2018-05-17 10:10:00,33.84,33.85,33.75,33.76,40010.0,28.2438,28.2521,28.1687,28.177,40010.0
2018-05-17 10:15:00,33.77,33.79,33.72,33.77,35092.0,28.1853,28.202,28.1436,28.1853,35092.0
2018-05-17 10:20:00,33.77,33.8,33.76,33.78,23366.0,28.1853,28.2104,28.177,28.1937,23366.0
2018-05-17 10:25:00,33.78,33.8,33.74,33.76,25920.0,28.1937,28.2104,28.1603,28.177,25920.0
2018-05-17 10:30:00,33.76,33.78,33.68,33.72,112823.0,28.177,28.1937,28.1102,28.1436,112823.0
2018-05-17 10:35:00,33.72,33.76,33.65,33.65,28286.0,28.1436,28.177,28.0852,28.0852,28286.0
2018-05-17 10:40:00,33.64,33.65,33.58,33.59,20676.0,28.0768,28.0852,28.0268,28.0351,20676.0
2018-05-17 10:45:00,33.59,33.6,33.53,33.54,41229.0,28.0351,28.0435,27.985,27.9934,41229.0
2018-05-17 10:50:00,33.55,33.58,33.53,33.56,26843.0,28.0017,28.0268,27.985,28.0101,26843.0
2018-05-17 10:55:00,33.55,33.57,33.48,33.5,157664.0,28.0017,28.0184,27.9433,27.96,157664.0
2018-05-17 11:00:00,33.5,33.55,33.45,33.47,56435.0,27.96,28.0017,27.9183,27.935,56435.0
2018-05-17 11:05:00,33.47,33.47,33.39,33.43,85710.0,27.935,27.935,27.8682,27.9016,85710.0
2018-05-17 11:10:00,33.43,33.5,33.43,33.49,90475.0,27.9016,27.96,27.9016,27.9517,90475.0
2018-05-17 11:15:00,33.5,33.54,33.48,33.49,44682.0,27.96,27.9934,27.9433,27.9517,44682.0
2018-05-17 11:20:00,33.49,33.49,33.44,33.46,111363.0,27.9517,27.9517,27.9099,27.9266,111363.0
2018-05-17 11:25:00,33.47,33.47,33.41,33.45,21965.0,27.935,27.935,27.8849,27.9183,21965.0
2018-05-17 11:30:00,33.45,33.48,33.4,33.4,38101.0,27.9183,27.9433,27.8765,27.8765,38101.0
2018-05-17 11:35:00,33.4,33.4,33.36,33.37,29194.0,27.8765,27.8765,27.8432,27.8515,29194.0
2018-05-17 11:40:00,33.38,33.4,33.35,33.38,34152.0,27.8598,27.8765,27.8348,27.8598,34152.0
2018-05-17 11:45:00,33.38,33.46,33.38,33.44,46642.0,27.8598,27.9266,27.8598,27.9099,46642.0
2018-05-17 11:50:00,33.44,33.48,33.44,33.46,44151.0,27.9099,27.9433,27.9099,27.9266,44151.0
2018-05-17 11:55:00,33.46,33.51,33.46,33.48,45551.0,27.9266,27.9683,27.9266,27.9433,45551.0
2018-05-17 12:00:00,33.49,33.56,33.49,33.55,26386.0,27.9517,28.0101,27.9517,28.0017,26386.0
2018-05-17 12:05:00,33.55,33.56,33.54,33.56,27017.0,28.0017,28.0101,27.9934,28.0101,27017.0
2018-05-17 12:10:00,33.56,33.59,33.54,33.56,27354.0,28.0101,28.0351,27.9934,28.0101,27354.0
2018-05-17 12:15:00,33.57,33.57,33.54,33.55,25180.0,28.0184,28.0184,27.9934,28.0017,25180.0
2018-05-17 12:20:00,33.56,33.62,33.55,33.59,28019.0,28.0101,28.0602,28.0017,28.0351,28019.0
2018-05-17 12:25:00,33.6,33.61,33.58,33.59,13500.0,28.0435,28.0518,28.0268,28.0351,13500.0
2018-05-17 12:30:00,33.58,33.63,33.58,33.62,19920.0,28.0268,28.0685,28.0268,28.0602,19920.0
2018-05-17 12:35:00,33.62,33.64,33.57,33.58,26970.0,28.0602,28.0768,28.0184,28.0268,26970.0
2018-05-17 12:40:00,33.57,33.6,33.55,33.59,29243.0,28.0184,28.0435,28.0017,28.0351,29243.0
2018-05-17 12:45:00,33.58,33.59,33.54,33.55,18228.0,28.0268,28.0351,27.9934,28.0017,18228.0
2018-05-17 12:50:00,33.55,33.59,33.54,33.56,21578.0,28.0017,28.0351,27.9934,28.0101,21578.0
2018-05-17 12:55:00,33.56,33.58,33.55,33.56,18677.0,28.0101,28.0268,28.0017,28.0101,18677.0
2018-05-17 13:00:00,33.56,33.56,33.53,33.54,25931.0,28.0101,28.0101,27.985,27.9934,25931.0
2018-05-17 13:05:00,33.55,33.56,33.49,33.51,24973.0,28.0017,28.0101,27.9517,27.9683,24973.0
2018-05-17 13:10:00,33.51,33.52,33.49,33.51,11890.0,27.9683,27.9767,27.9517,27.9683,11890.0
2018-05-17 13:15:00,33.5,33.54,33.5,33.53,22377.0,27.96,27.9934,27.96,27.985,22377.0
2018-05-17 13:20:00,33.53,33.54,33.5,33.51,22927.0,27.985,27.9934,27.96,27.9683,22927.0
2018-05-17 13:25:00,33.5,33.54,33.5,33.5,43984.0,27.96,27.9934,27.96,27.96,43984.0
2018-05-17 13:30:00,33.51,33.53,33.51,33.52,17852.0,27.9683,27.985,27.9683,27.9767,17852.0
2018-05-17 13:35:00,33.52,33.53,33.49,33.5,44770.0,27.9767,27.985,27.9517,27.96,44770.0
2018-05-17 13:40:00,33.49,33.52,33.49,33.5,27513.0,27.9517,27.9767,27.9517,27.96,27513.0
2018-05-17 13:45:00,33.49,33.53,33.49,33.52,29994.0,27.9517,27.985,27.9517,27.9767,29994.0
2018-05-17 13:50:00,33.52,33.52,33.47,33.49,24528.0,27.9767,27.9767,27.935,27.9517,24528.0
2018-05-17 13:55:00,33.49,33.53,33.47,33.52,33277.0,27.9517,27.985,27.935,27.9767,33277.0
2018-05-17 14:00:00,33.52,33.53,33.47,33.51,42191.0,27.9767,27.985,27.935,27.9683,42191.0
2018-05-17 14:05:00,33.51,33.54,33.48,33.49,37463.0,27.9683,27.9934,27.9433,27.9517,37463.0
2018-05-17 14:10:00,33.48,33.5,33.46,33.48,20330.0,27.9433,27.96,27.9266,27.9433,20330.0
2018-05-17 14:15:00,33.47,33.51,33.46,33.5,23393.0,27.935,27.9683,27.9266,27.96,23393.0
2018-05-17 14:20:00,33.5,33.52,33.49,33.52,14171.0,27.96,27.9767,27.9517,27.9767,14171.0
2018-05-17 14:25:00,33.52,33.53,33.5,33.52,15984.0,27.9767,27.985,27.96,27.9767,15984.0
2018-05-17 14:30:00,33.51,33.52,33.5,33.51,14716.0,27.9683,27.9767,27.96,27.9683,14716.0
2018-05-17 14:35:00,33.51,33.53,33.49,33.5,21524.0,27.9683,27.985,27.9517,27.96,21524.0
2018-05-17 14:40:00,33.51,33.54,33.5,33.54,21456.0,27.9683,27.9934,27.96,27.9934,21456.0
2018-05-17 14:45:00,33.54,33.55,33.53,33.53,10105.0,27.9934,28.0017,27.985,27.985,10105.0
2018-05-17 14:50:00,33.53,33.58,33.52,33.56,36706.0,27.985,28.0268,27.9767,28.0101,36706.0
2018-05-17 14:55:00,33.56,33.57,33.55,33.56,15401.0,28.0101,28.0184,28.0017,28.0101,15401.0
2018-05-17 15:00:00,33.56,33.58,33.55,33.55,21247.0,28.0101,28.0268,28.0017,28.0017,21247.0
2018-05-17 15:05:00,33.55,33.56,33.49,33.51,44078.0,28.0017,28.0101,27.9517,27.9683,44078.0
2018-05-17 15:10:00,33.5,33.51,33.46,33.48,12125.0,27.96,27.9683,27.9266,27.9433,12125.0
2018-05-17 15:15:00,33.47,33.47,33.43,33.46,28186.0,27.935,27.935,27.9016,27.9266,28186.0
2018-05-17 15:20:00,33.46,33.49,33.45,33.49,27125.0,27.9266,27.9517,27.9183,27.9517,27125.0
2018-05-17 15:25:00,33.48,33.5,33.45,33.46,18432.0,27.9433,27.96,27.9183,27.9266,18432.0
2018-05-17 15:30:00,33.45,33.5,33.45,33.5,57011.0,27.9183,27.96,27.9183,27.96,57011.0
2018-05-17 15:35:00,33.5,33.52,33.49,33.52,42301.0,27.96,27.9767,27.9517,27.9767,42301.0
2018-05-17 15:40:00,33.52,33.57,33.51,33.55,87469.0,27.9767,28.0184,27.9683,28.0017,87469.0
2018-05-17 15:45:00,33.55,33.59,33.54,33.55,58894.0,28.0017,28.0351,27.9934,28.0017,58894.0
2018-05-17 15:50:00,33.55,33.55,33.5,33.52,61985.0,28.0017,28.0017,27.96,27.9767,61985.0
2018-05-17 15:55:00,33.52,33.57,33.5,33.55,247994.0,27.9767,28.0184,27.96,28.0017,247994.0
2018-05-18 09:30:00,33.55,33.65,33.53,33.6,87713.0,28.0017,28.0852,27.985,28.0435,87713.0
2018-05-18 09:35:00,33.61,33.62,33.54,33.58,15750.0,28.0518,28.0602,27.9934,28.0268,15750.0
2018-05-18 09:40:00,33.57,33.58,33.47,33.47,24013.0,28.0184,28.0268,27.935,27.935,24013.0
2018-05-18 09:45:00,33.47,33.6,33.46,33.59,16553.0,27.935,28.0435,27.9266,28.0351,16553.0
2018-05-18 09:50:00,33.59,33.59,33.47,33.49,15378.0,28.0351,28.0351,27.935,27.9517,15378.0
2018-05-18 09:55:00,33.5,33.59,33.49,33.58,24850.0,27.96,28.0351,27.9517,28.0268,24850.0
2018-05-18 10:00:00,33.57,33.59,33.51,33.54,23610.0,28.0184,28.0351,27.9683,27.9934,23610.0
2018-05-18 10:05:00,33.53,33.54,33.47,33.47,133191.0,27.985,27.9934,27.935,27.935,133191.0
2018-05-18 10:10:00,33.48,33.59,33.44,33.59,20803.0,27.9433,28.0351,27.9099,28.0351,20803.0
2018-05-18 10:15:00,33.58,33.7,33.58,33.7,22849.0,28.0268,28.1269,28.0268,28.1269,22849.0
2018-05-18 10:20:00,33.7,33.72,33.63,33.64,22818.0,28.1269,28.1436,28.0685,28.0768,22818.0
2018-05-18 10:25:00,33.64,33.68,33.58,33.59,36944.0,28.0768,28.1102,28.0268,28.0351,36944.0
2018-05-18 10:30:00,33.59,33.61,33.56,33.61,26610.0,28.0351,28.0518,28.0101,28.0518,26610.0
2018-05-18 10:35:00,33.61,33.68,33.59,33.67,33026.0,28.0518,28.1102,28.0351,28.1019,33026.0
2018-05-18 10:40:00,33.68,33.71,33.67,33.69,22989.0,28.1102,28.1353,28.1019,28.1186,22989.0
2018-05-18 10:45:00,33.68,33.71,33.65,33.67,28516.0,28.1102,28.1353,28.0852,28.1019,28516.0
2018-05-18 10:50:00,33.67,33.68,33.58,33.6,33019.0,28.1019,28.1102,28.0268,28.0435,33019.0
2018-05-18 10:55:00,33.6,33.6,33.53,33.56,17374.0,28.0435,28.0435,27.985,28.0101,17374.0
2018-05-18 11:00:00,33.57,33.61,33.56,33.61,12995.0,28.0184,28.0518,28.0101,28.0518,12995.0
2018-05-18 11:05:00,33.6,33.62,33.57,33.57,17437.0,28.0435,28.0602,28.0184,28.0184,17437.0
2018-05-18 11:10:00,33.58,33.61,33.56,33.57,13575.0,28.0268,28.0518,28.0101,28.0184,13575.0
2018-05-18 11:15:00,33.56,33.61,33.55,33.6,20922.0,28.0101,28.0518,28.0017,28.0435,20922.0
2018-05-18 11:20:00,33.6,33.6,33.55,33.56,17366.0,28.0435,28.0435,28.0017,28.0101,17366.0
2018-05-18 11:25:00,33.57,33.61,33.56,33.56,46764.0,28.0184,28.0518,28.0101,28.0101,46764.0
2018-05-18 11:30:00,33.56,33.6,33.56,33.59,13481.0,28.0101,28.0435,28.0101,28.0351,13481.0
2018-05-18 11:35:00,33.59,33.64,33.59,33.64,11764.0,28.0351,28.0768,28.0351,28.0768,11764.0
2018-05-18 11:40:00,33.64,33.73,33.63,33.72,29237.0,28.0768,28.152,28.0685,28.1436,29237.0
2018-05-18 11:45:00,33.71,33.75,33.7,33.74,25301.0,28.1353,28.1687,28.1269,28.1603,25301.0
2018-05-18 11:50:00,33.75,33.8,33.73,33.8,26104.0,28.1687,28.2104,28.152,28.2104,26104.0
2018-05-18 11:55:00,33.8,33.8,33.74,33.74,23131.0,28.2104,28.2104,28.1603,28.1603,23131.0
2018-05-18 12:00:00,33.74,33.75,33.71,33.72,14179.0,28.1603,28.1687,28.1353,28.1436,14179.0
2018-05-18 12:05:00,33.72,33.73,33.67,33.69,15178.0,28.1436,28.152,28.1019,28.1186,15178.0
2018-05-18 12:10:00,33.68,33.68,33.64,33.64,16109.0,28.1102,28.1102,28.0768,28.0768,16109.0
2018-05-18 12:15:00,33.64,33.7,33.63,33.7,20248.0,28.0768,28.1269,28.0685,28.1269,20248.0
2018-05-18 12:20:00,33.7,33.71,33.65,33.66,23056.0,28.1269,28.1353,28.0852,28.0935,23056.0
2018-05-18 12:25:00,33.66,33.68,33.62,33.64,12427.0,28.0935,28.1102,28.0602,28.0768,12427.0
2018-05-18 12:30:00,33.64,33.68,33.63,33.67,13901.0,28.0768,28.1102,28.0685,28.1019,13901.0
2018-05-18 12:35:00,33.66,33.66,33.62,33.62,12962.0,28.0935,28.0935,28.0602,28.0602,12962.0
2018-05-18 12:40:00,33.62,33.65,33.6,33.65,20553.0,28.0602,28.0852,28.0435,28.0852,20553.0
2018-05-18 12:45:00,33.65,33.65,33.59,33.62,20473.0,28.0852,28.0852,28.0351,28.0602,20473.0
2018-05-18 12:50:00,33.62,33.65,33.6,33.64,24060.0,28.0602,28.0852,28.0435,28.0768,24060.0
2018-05-18 12:55:00,33.65,33.66,33.62,33.62,15893.0,28.0852,28.0935,28.0602,28.0602,15893.0
2018-05-18 13:00:00,33.62,33.66,33.61,33.65,18070.0,28.0602,28.0935,28.0518,28.0852,18070.0
2018-05-18 13:05:00,33.64,33.66,33.61,33.62,15370.0,28.0768,28.0935,28.0518,28.0602,15370.0
2018-05-18 13:10:00,33.61,33.65,33.59,33.64,18166.0,28.0518,28.0852,28.0351,28.0768,18166.0
2018-05-18 13:15:00,33.63,33.64,33.61,33.61,18646.0,28.0685,28.0768,28.0518,28.0518,18646.0
2018-05-18 13:20:00,33.62,33.62,33.6,33.6,12079.0,28.0602,28.0602,28.0435,28.0435,12079.0
2018-05-18 13:25:00,33.6,33.61,33.57,33.59,13770.0,28.0435,28.0518,28.0184,28.0351,13770.0
2018-05-18 13:30:00,33.59,33.61,33.58,33.59,19000.0,28.0351,28.0518,28.0268,28.0351,19000.0
2018-05-18 13:35:00,33.59,33.6,33.59,33.59,7370.0,28.0351,28.0435,28.0351,28.0351,7370.0
2018-05-18 13:40:00,33.59,33.64,33.58,33.61,25729.0,28.0351,28.0768,28.0268,28.0518,25729.0
2018-05-18 13:45:00,33.61,33.63,33.6,33.62,10131.0,28.0518,28.0685,28.0435,28.0602,10131.0
2018-05-18 13:50:00,33.61,33.61,33.58,33.59,12700.0,28.0518,28.0518,28.0268,28.0351,12700.0
2018-05-18 13:55:00,33.6,33.61,33.58,33.58,8148.0,28.0435,28.0518,28.0268,28.0268,8148.0
2018-05-18 14:00:00,33.58,33.59,33.55,33.55,12497.0,28.0268,28.0351,28.0017,28.0017,12497.0
2018-05-18 14:05:00,33.55,33.58,33.54,33.57,15266.0,28.0017,28.0268,27.9934,28.0184,15266.0
2018-05-18 14:10:00,33.57,33.58,33.54,33.56,20862.0,28.0184,28.0268,27.9934,28.0101,20862.0
2018-05-18 14:15:00,33.56,33.58,33.56,33.58,12725.0,28.0101,28.0268,28.0101,28.0268,12725.0
2018-05-18 14:20:00,33.57,33.58,33.56,33.57,8460.0,28.0184,28.0268,28.0101,28.0184,8460.0
2018-05-18 14:25:00,33.56,33.59,33.56,33.56,18815.0,28.0101,28.0351,28.0101,28.0101,18815.0
2018-05-18 14:30:00,33.56,33.57,33.54,33.57,12806.0,28.0101,28.0184,27.9934,28.0184,12806.0
2018-05-18 14:35:00,33.56,33.57,33.54,33.55,8484.0,28.0101,28.0184,27.9934,28.0017,8484.0
2018-05-18 14:40:00,33.56,33.58,33.56,33.58,10408.0,28.0101,28.0268,28.0101,28.0268,10408.0
2018-05-18 14:45:00,33.57,33.6,33.57,33.6,10527.0,28.0184,28.0435,28.0184,28.0435,10527.0
2018-05-18 14:50:00,33.59,33.6,33.57,33.59,11869.0,28.0351,28.0435,28.0184,28.0351,11869.0
2018-05-18 14:55:00,33.6,33.6,33.57,33.6,11721.0,28.0435,28.0435,28.0184,28.0435,11721.0
2018-05-18 15:00:00,33.59,33.6,33.58,33.6,13230.0,28.0351,28.0435,28.0268,28.0435,13230.0
2018-05-18 15:05:00,33.59,33.63,33.59,33.63,21409.0,28.0351,28.0685,28.0351,28.0685,21409.0
2018-05-18 15:10:00,33.63,33.64,33.61,33.64,26704.0,28.0685,28.0768,28.0518,28.0768,26704.0
2018-05-18 15:15:00,33.63,33.64,33.62,33.64,10320.0,28.0685,28.0768,28.0602,28.0768,10320.0
2018-05-18 15:20:00,33.64,33.64,33.61,33.63,38027.0,28.0768,28.0768,28.0518,28.0685,38027.0
2018-05-18 15:25:00,33.63,33.64,33.6,33.63,41511.0,28.0685,28.0768,28.0435,28.0685,41511.0
2018-05-18 15:30:00,33.64,33.67,33.63,33.67,38828.0,28.0768,28.1019,28.0685,28.1019,38828.0
2018-05-18 15:35:00,33.66,33.7,33.66,33.68,68090.0,28.0935,28.1269,28.0935,28.1102,68090.0
2018-05-18 15:40:00,33.68,33.7,33.67,33.7,49112.0,28.1102,28.1269,28.1019,28.1269,49112.0
2018-05-18 15:45:00,33.7,33.72,33.69,33.72,74423.0,28.1269,28.1436,28.1186,28.1436,74423.0
2018-05-18 15:50:00,33.71,33.76,33.69,33.75,93013.0,28.1353,28.177,28.1186,28.1687,93013.0
2018-05-18 15:55:00,33.74,33.74,33.71,33.71,143020.0,28.1603,28.1603,28.1353,28.1353,143020.0
2018-05-21 09:30:00,34.08,34.08,33.75,33.81,70361.0,28.4441,28.4441,28.1687,28.2187,70361.0
2018-05-21 09:35:00,33.83,33.86,33.67,33.7,32039.0,28.2354,28.2605,28.1019,28.1269,32039.0
2018-05-21 09:40:00,33.69,33.69,33.5,33.51,37469.0,28.1186,28.1186,27.96,27.9683,37469.0
2018-05-21 09:45:00,33.5,33.52,33.27,33.27,63066.0,27.96,27.9767,27.768,27.768,63066.0
2018-05-21 09:50:00,33.28,33.28,33.16,33.2,131495.0,27.7764,27.7764,27.6762,27.7096,131495.0
2018-05-21 09:55:00,33.19,33.19,33.12,33.16,48441.0,27.7013,27.7013,27.6428,27.6762,48441.0
2018-05-21 10:00:00,33.16,33.2,33.05,33.06,48055.0,27.6762,27.7096,27.5844,27.5928,48055.0
2018-05-21 10:05:00,33.07,33.2,33.06,33.2,80754.0,27.6011,27.7096,27.5928,27.7096,80754.0
2018-05-21 10:10:00,33.21,33.29,33.17,33.28,80899.0,27.718,27.7847,27.6846,27.7764,80899.0
2018-05-21 10:15:00,33.27,33.34,33.24,33.33,75103.0,27.768,27.8265,27.743,27.8181,75103.0
2018-05-21 10:20:00,33.32,33.45,33.32,33.41,37845.0,27.8098,27.9183,27.8098,27.8849,37845.0
2018-05-21 10:25:00,33.41,33.54,33.41,33.43,216422.0,27.8849,27.9934,27.8849,27.9016,216422.0
2018-05-21 10:30:00,33.44,33.47,33.43,33.44,59011.0,27.9099,27.935,27.9016,27.9099,59011.0
2018-05-21 10:35:00,33.44,33.46,33.34,33.35,40100.0,27.9099,27.9266,27.8265,27.8348,40100.0
2018-05-21 10:40:00,33.35,33.45,33.33,33.43,52300.0,27.8348,27.9183,27.8181,27.9016,52300.0
2018-05-21 10:45:00,33.45,33.48,33.41,33.46,34494.0,27.9183,27.9433,27.8849,27.9266,34494.0
2018-05-21 10:50:00,33.47,33.62,33.46,33.62,39830.0,27.935,28.0602,27.9266,28.0602,39830.0
2018-05-21 10:55:00,33.61,33.68,33.59,33.67,30605.0,28.0518,28.1102,28.0351,28.1019,30605.0
2018-05-21 11:00:00,33.67,33.68,33.58,33.6,29366.0,28.1019,28.1102,28.0268,28.0435,29366.0
2018-05-21 11:05:00,33.6,33.63,33.55,33.61,26887.0,28.0435,28.0685,28.0017,28.0518,26887.0
2018-05-21 11:10:00,33.63,33.65,33.56,33.58,26495.0,28.0685,28.0852,28.0101,28.0268,26495.0
2018-05-21 11:15:00,33.57,33.58,33.54,33.55,14028.0,28.0184,28.0268,27.9934,28.0017,14028.0
2018-05-21 11:20:00,33.54,33.55,33.49,33.5,21586.0,27.9934,28.0017,27.9517,27.96,21586.0
2018-05-21 11:25:00,33.5,33.52,33.48,33.52,28029.0,27.96,27.9767,27.9433,27.9767,28029.0
2018-05-21 11:30:00,33.51,33.56,33.51,33.55,27578.0,27.9683,28.0101,27.9683,28.0017,27578.0
2018-05-21 11:35:00,33.54,33.59,33.51,33.58,34836.0,27.9934,28.0351,27.9683,28.0268,34836.0
2018-05-21 11:40:00,33.58,33.58,33.51,33.51,22796.0,28.0268,28.0268,27.9683,27.9683,22796.0
2018-05-21 11:45:00,33.52,33.56,33.51,33.54,19567.0,27.9767,28.0101,27.9683,27.9934,19567.0
2018-05-21 11:50:00,33.54,33.61,33.53,33.54,36672.0,27.9934,28.0518,27.985,27.9934,36672.0
2018-05-21 11:55:00,33.53,33.57,33.52,33.57,19420.0,27.985,28.0184,27.9767,28.0184,19420.0
2018-05-21 12:00:00,33.57,33.58,33.53,33.57,46955.0,28.0184,28.0268,27.985,28.0184,46955.0
2018-05-21 12:05:00,33.57,33.61,33.56,33.6,41253.0,28.0184,28.0518,28.0101,28.0435,41253.0
2018-05-21 12:10:00,33.61,33.66,33.6,33.66,72363.0,28.0518,28.0935,28.0435,28.0935,72363.0
2018-05-21 12:15:00,33.65,33.66,33.59,33.61,27553.0,28.0852,28.0935,28.0351,28.0518,27553.0
2018-05-21 12:20:00,33.61,33.67,33.61,33.67,31368.0,28.0518,28.1019,28.0518,28.1019,31368.0
2018-05-21 12:25:00,33.66,33.72,33.64,33.71,54794.0,28.0935,28.1436,28.0768,28.1353,54794.0
2018-05-21 12:30:00,33.71,33.74,33.69,33.72,70484.0,28.1353,28.1603,28.1186,28.1436,70484.0
2018-05-21 12:35:00,33.72,33.74,33.7,33.73,29131.0,28.1436,28.1603,28.1269,28.152,29131.0
2018-05-21 12:40:00,33.73,33.75,33.72,33.73,36396.0,28.152,28.1687,28.1436,28.152,36396.0
2018-05-21 12:45:00,33.73,33.75,33.72,33.75,28640.0,28.152,28.1687,28.1436,28.1687,28640.0
2018-05-21 12:50:00,33.75,33.78,33.71,33.72,37963.0,28.1687,28.1937,28.1353,28.1436,37963.0
2018-05-21 12:55:00,33.71,33.75,33.71,33.73,19906.0,28.1353,28.1687,28.1353,28.152,19906.0
2018-05-21 13:00:00,33.73,33.77,33.72,33.76,14787.0,28.152,28.1853,28.1436,28.177,14787.0
2018-05-21 13:05:00,33.77,33.78,33.74,33.75,31704.0,28.1853,28.1937,28.1603,28.1687,31704.0
2018-05-21 13:10:00,33.74,33.77,33.73,33.76,17947.0,28.1603,28.1853,28.152,28.177,17947.0
2018-05-21 13:15:00,33.76,33.77,33.74,33.75,13865.0,28.177,28.1853,28.1603,28.1687,13865.0
2018-05-21 13:20:00,33.75,33.75,33.71,33.72,33011.0,28.1687,28.1687,28.1353,28.1436,33011.0
2018-05-21 13:25:00,33.72,33.75,33.71,33.73,27471.0,28.1436,28.1687,28.1353,28.152,27471.0
2018-05-21 13:30:00,33.73,33.75,33.69,33.71,15740.0,28.152,28.1687,28.1186,28.1353,15740.0
2018-05-21 13:35:00,33.72,33.74,33.71,33.74,10822.0,28.1436,28.1603,28.1353,28.1603,10822.0
2018-05-21 13:40:00,33.74,33.75,33.72,33.74,23572.0,28.1603,28.1687,28.1436,28.1603,23572.0
2018-05-21 13:45:00,33.74,33.76,33.72,33.73,34735.0,28.1603,28.177,28.1436,28.152,34735.0
2018-05-21 13:50:00,33.73,33.76,33.72,33.76,15574.0,28.152,28.177,28.1436,28.177,15574.0
2018-05-21 13:55:00,33.76,33.77,33.74,33.76,35046.0,28.177,28.1853,28.1603,28.177,35046.0
2018-05-21 14:00:00,33.76,33.79,33.74,33.77,64468.0,28.177,28.202,28.1603,28.1853,64468.0
2018-05-21 14:05:00,33.77,33.79,33.75,33.77,31085.0,28.1853,28.202,28.1687,28.1853,31085.0
2018-05-21 14:10:00,33.77,33.83,33.77,33.82,67324.0,28.1853,28.2354,28.1853,28.2271,67324.0
2018-05-21 14:15:00,33.81,33.84,33.79,33.79,32586.0,28.2187,28.2438,28.202,28.202,32586.0
2018-05-21 14:20:00,33.79,33.8,33.77,33.77,37054.0,28.202,28.2104,28.1853,28.1853,37054.0
2018-05-21 14:25:00,33.77,33.79,33.75,33.76,28919.0,28.1853,28.202,28.1687,28.177,28919.0
2018-05-21 14:30:00,33.75,33.78,33.69,33.7,59190.0,28.1687,28.1937,28.1186,28.1269,59190.0
2018-05-21 14:35:00,33.7,33.72,33.69,33.7,19046.0,28.1269,28.1436,28.1186,28.1269,19046.0
2018-05-21 14:40:00,33.7,33.71,33.66,33.66,25625.0,28.1269,28.1353,28.0935,28.0935,25625.0
2018-05-21 14:45:00,33.66,33.66,33.62,33.65,45919.0,28.0935,28.0935,28.0602,28.0852,45919.0
2018-05-21 14:50:00,33.65,33.68,33.64,33.67,47983.0,28.0852,28.1102,28.0768,28.1019,47983.0
2018-05-21 14:55:00,33.66,33.67,33.63,33.64,23716.0,28.0935,28.1019,28.0685,28.0768,23716.0
2018-05-21 15:00:00,33.63,33.64,33.62,33.64,22791.0,28.0685,28.0768,28.0602,28.0768,22791.0
2018-05-21 15:05:00,33.64,33.64,33.61,33.63,30483.0,28.0768,28.0768,28.0518,28.0685,30483.0
2018-05-21 15:10:00,33.62,33.67,33.59,33.59,240378.0,28.0602,28.1019,28.0351,28.0351,240378.0
2018-05-21 15:15:00,33.6,33.64,33.58,33.63,92933.0,28.0435,28.0768,28.0268,28.0685,92933.0
2018-05-21 15:20:00,33.63,33.63,33.58,33.58,97923.0,28.0685,28.0685,28.0268,28.0268,97923.0
2018-05-21 15:25:00,33.58,33.58,33.53,33.54,41003.0,28.0268,28.0268,27.985,27.9934,41003.0
2018-05-21 15:30:00,33.54,33.57,33.52,33.55,110996.0,27.9934,28.0184,27.9767,28.0017,110996.0
2018-05-21 15:35:00,33.55,33.56,33.52,33.52,28083.0,28.0017,28.0101,27.9767,27.9767,28083.0
2018-05-21 15:40:00,33.52,33.54,33.49,33.5,51691.0,27.9767,27.9934,27.9517,27.96,51691.0
2018-05-21 15:45:00,33.49,33.54,33.48,33.53,151472.0,27.9517,27.9934,27.9433,27.985,151472.0
2018-05-21 15:50:00,33.52,33.6,33.52,33.6,157629.0,27.9767,28.0435,27.9767,28.0435,157629.0
2018-05-21 15:55:00,33.6,33.61,33.48,33.51,582094.0,28.0435,28.0518,27.9433,27.9683,582094.0
2018-05-22 09:30:00,33.56,33.68,33.47,33.5,148182.0,28.0101,28.1102,27.935,27.96,148182.0
2018-05-22 09:35:00,33.51,33.63,33.47,33.61,68392.0,27.9683,28.0685,27.935,28.0518,68392.0
2018-05-22 09:40:00,33.61,33.66,33.61,33.65,68018.0,28.0518,28.0935,28.0518,28.0852,68018.0
2018-05-22 09:45:00,33.65,33.71,33.57,33.57,89280.0,28.0852,28.1353,28.0184,28.0184,89280.0
2018-05-22 09:50:00,33.56,33.63,33.54,33.62,59765.0,28.0101,28.0685,27.9934,28.0602,59765.0
2018-05-22 09:55:00,33.62,33.62,33.5,33.59,66930.0,28.0602,28.0602,27.96,28.0351,66930.0
2018-05-22 10:00:00,33.59,33.61,33.51,33.55,60506.0,28.0351,28.0518,27.9683,28.0017,60506.0
2018-05-22 10:05:00,33.56,33.61,33.54,33.57,181341.0,28.0101,28.0518,27.9934,28.0184,181341.0
2018-05-22 10:10:00,33.57,33.57,33.43,33.44,115535.0,28.0184,28.0184,27.9016,27.9099,115535.0
2018-05-22 10:15:00,33.43,33.47,33.4,33.41,158696.0,27.9016,27.935,27.8765,27.8849,158696.0
2018-05-22 10:20:00,33.41,33.49,33.41,33.47,80088.0,27.8849,27.9517,27.8849,27.935,80088.0
2018-05-22 10:25:00,33.46,33.49,33.4,33.48,129202.0,27.9266,27.9517,27.8765,27.9433,129202.0
2018-05-22 10:30:00,33.48,33.53,33.46,33.48,176456.0,27.9433,27.985,27.9266,27.9433,176456.0
2018-05-22 10:35:00,33.47,33.51,33.46,33.48,104534.0,27.935,27.9683,27.9266,27.9433,104534.0
2018-05-22 10:40:00,33.48,33.53,33.47,33.5,68888.0,27.9433,27.985,27.935,27.96,68888.0
2018-05-22 10:45:00,33.5,33.5,33.47,33.49,110471.0,27.96,27.96,27.935,27.9517,110471.0
2018-05-22 10:50:00,33.49,33.52,33.48,33.48,55524.0,27.9517,27.9767,27.9433,27.9433,55524.0
2018-05-22 10:55:00,33.48,33.51,33.43,33.47,61370.0,27.9433,27.9683,27.9016,27.935,61370.0
2018-05-22 11:00:00,33.47,33.52,33.44,33.49,62303.0,27.935,27.9767,27.9099,27.9517,62303.0
2018-05-22 11:05:00,33.5,33.5,33.41,33.42,41930.0,27.96,27.96,27.8849,27.8932,41930.0
2018-05-22 11:10:00,33.41,33.44,33.39,33.41,125770.0,27.8849,27.9099,27.8682,27.8849,125770.0
2018-05-22 11:15:00,33.42,33.45,33.36,33.37,68791.0,27.8932,27.9183,27.8432,27.8515,68791.0
2018-05-22 11:20:00,33.37,33.41,33.36,33.4,60726.0,27.8515,27.8849,27.8432,27.8765,60726.0
2018-05-22 11:25:00,33.41,33.41,33.37,33.39,40636.0,27.8849,27.8849,27.8515,27.8682,40636.0
2018-05-22 11:30:00,33.39,33.42,33.39,33.41,48477.0,27.8682,27.8932,27.8682,27.8849,48477.0
2018-05-22 11:35:00,33.41,33.43,33.4,33.42,94362.0,27.8849,27.9016,27.8765,27.8932,94362.0
2018-05-22 11:40:00,33.43,33.44,33.34,33.34,106052.0,27.9016,27.9099,27.8265,27.8265,106052.0
2018-05-22 11:45:00,33.34,33.4,33.33,33.4,46182.0,27.8265,27.8765,27.8181,27.8765,46182.0
2018-05-22 11:50:00,33.39,33.4,33.38,33.4,36947.0,27.8682,27.8765,27.8598,27.8765,36947.0
2018-05-22 11:55:00,33.4,33.42,33.39,33.42,56604.0,27.8765,27.8932,27.8682,27.8932,56604.0
2018-05-22 12:00:00,33.42,33.47,33.4,33.45,41142.0,27.8932,27.935,27.8765,27.9183,41142.0
2018-05-22 12:05:00,33.45,33.51,33.45,33.48,81660.0,27.9183,27.9683,27.9183,27.9433,81660.0
2018-05-22 12:10:00,33.48,33.49,33.47,33.48,88838.0,27.9433,27.9517,27.935,27.9433,88838.0
2018-05-22 12:15:00,33.48,33.52,33.47,33.5,49255.0,27.9433,27.9767,27.935,27.96,49255.0
2018-05-22 12:20:00,33.5,33.51,33.48,33.49,71040.0,27.96,27.9683,27.9433,27.9517,71040.0
2018-05-22 12:25:00,33.48,33.52,33.48,33.5,46211.0,27.9433,27.9767,27.9433,27.96,46211.0
2018-05-22 12:30:00,33.5,33.51,33.46,33.47,45733.0,27.96,27.9683,27.9266,27.935,45733.0
2018-05-22 12:35:00,33.47,33.51,33.46,33.51,141298.0,27.935,27.9683,27.9266,27.9683,141298.0
2018-05-22 12:40:00,33.52,33.52,33.46,33.47,29897.0,27.9767,27.9767,27.9266,27.935,29897.0
2018-05-22 12:45:00,33.47,33.47,33.45,33.47,26753.0,27.935,27.935,27.9183,27.935,26753.0
2018-05-22 12:50:00,33.47,33.51,33.45,33.48,76692.0,27.935,27.9683,27.9183,27.9433,76692.0
2018-05-22 12:55:00,33.48,33.48,33.42,33.43,49610.0,27.9433,27.9433,27.8932,27.9016,49610.0
2018-05-22 13:00:00,33.43,33.45,33.39,33.43,97620.0,27.9016,27.9183,27.8682,27.9016,97620.0
2018-05-22 13:05:00,33.42,33.44,33.4,33.42,17361.0,27.8932,27.9099,27.8765,27.8932,17361.0
2018-05-22 13:10:00,33.42,33.45,33.4,33.42,24685.0,27.8932,27.9183,27.8765,27.8932,24685.0
2018-05-22 13:15:00,33.41,33.43,33.35,33.36,46555.0,27.8849,27.9016,27.8348,27.8432,46555.0
2018-05-22 13:20:00,33.37,33.4,33.32,33.33,26288.0,27.8515,27.8765,27.8098,27.8181,26288.0
2018-05-22 13:25:00,33.33,33.33,33.27,33.27,24973.0,27.8181,27.8181,27.768,27.768,24973.0
2018-05-22 13:30:00,33.28,33.28,33.25,33.27,21072.0,27.7764,27.7764,27.7513,27.768,21072.0
2018-05-22 13:35:00,33.26,33.28,33.24,33.26,74083.0,27.7597,27.7764,27.743,27.7597,74083.0
2018-05-22 13:40:00,33.25,33.33,33.25,33.3,23421.0,27.7513,27.8181,27.7513,27.7931,23421.0
2018-05-22 13:45:00,33.3,33.38,33.3,33.38,21409.0,27.7931,27.8598,27.7931,27.8598,21409.0
2018-05-22 13:50:00,33.38,33.4,33.37,33.39,15315.0,27.8598,27.8765,27.8515,27.8682,15315.0
2018-05-22 13:55:00,33.39,33.44,33.38,33.44,18790.0,27.8682,27.9099,27.8598,27.9099,18790.0
2018-05-22 14:00:00,33.44,33.44,33.41,33.44,25720.0,27.9099,27.9099,27.8849,27.9099,25720.0
2018-05-22 14:05:00,33.44,33.46,33.43,33.45,49277.0,27.9099,27.9266,27.9016,27.9183,49277.0
2018-05-22 14:10:00,33.45,33.48,33.44,33.47,58721.0,27.9183,27.9433,27.9099,27.935,58721.0
2018-05-22 14:15:00,33.47,33.52,33.46,33.52,49722.0,27.935,27.9767,27.9266,27.9767,49722.0
2018-05-22 14:20:00,33.52,33.52,33.47,33.48,84599.0,27.9767,27.9767,27.935,27.9433,84599.0
2018-05-22 14:25:00,33.48,33.55,33.47,33.52,62213.0,27.9433,28.0017,27.935,27.9767,62213.0
2018-05-22 14:30:00,33.52,33.53,33.51,33.52,14983.0,27.9767,27.985,27.9683,27.9767,14983.0
2018-05-22 14:35:00,33.52,33.53,33.51,33.52,17411.0,27.9767,27.985,27.9683,27.9767,17411.0
2018-05-22 14:40:00,33.53,33.54,33.51,33.52,59761.0,27.985,27.9934,27.9683,27.9767,59761.0
2018-05-22 14:45:00,33.52,33.55,33.51,33.53,33653.0,27.9767,28.0017,27.9683,27.985,33653.0
2018-05-22 14:50:00,33.52,33.53,33.49,33.51,174244.0,27.9767,27.985,27.9517,27.9683,174244.0
2018-05-22 14:55:00,33.51,33.51,33.42,33.43,63516.0,27.9683,27.9683,27.8932,27.9016,63516.0
2018-05-22 15:00:00,33.43,33.43,33.34,33.38,57687.0,27.9016,27.9016,27.8265,27.8598,57687.0
2018-05-22 15:05:00,33.38,33.38,33.31,33.31,50579.0,27.8598,27.8598,27.8014,27.8014,50579.0
2018-05-22 15:10:00,33.32,33.34,33.27,33.27,45962.0,27.8098,27.8265,27.768,27.768,45962.0
2018-05-22 15:15:00,33.27,33.3,33.24,33.25,57671.0,27.768,27.7931,27.743,27.7513,57671.0
2018-05-22 15:20:00,33.25,33.3,33.24,33.27,54258.0,27.7513,27.7931,27.743,27.768,54258.0
2018-05-22 15:25:00,33.26,33.27,33.23,33.25,54642.0,27.7597,27.768,27.7346,27.7513,54642.0
2018-05-22 15:30:00,33.25,33.3,33.24,33.28,85991.0,27.7513,27.7931,27.743,27.7764,85991.0
2018-05-22 15:35:00,33.29,33.32,33.27,33.32,67583.0,27.7847,27.8098,27.768,27.8098,67583.0
2018-05-22 15:40:00,33.32,33.35,33.3,33.35,78303.0,27.8098,27.8348,27.7931,27.8348,78303.0
2018-05-22 15:45:00,33.34,33.39,33.32,33.39,266919.0,27.8265,27.8682,27.8098,27.8682,266919.0
2018-05-22 15:50:00,33.38,33.41,33.37,33.4,154189.0,27.8598,27.8849,27.8515,27.8765,154189.0
2018-05-22 15:55:00,33.41,33.47,33.39,33.46,513010.0,27.8849,27.935,27.8682,27.9266,513010.0
2018-05-23 09:30:00,33.44,33.59,33.41,33.52,41778.0,27.9099,28.0351,27.8849,27.9767,41778.0
2018-05-23 09:35:00,33.53,33.53,33.41,33.47,25747.0,27.985,27.985,27.8849,27.935,25747.0
2018-05-23 09:40:00,33.49,33.49,33.35,33.43,38218.0,27.9517,27.9517,27.8348,27.9016,38218.0
2018-05-23 09:45:00,33.44,33.46,33.39,33.43,30279.0,27.9099,27.9266,27.8682,27.9016,30279.0
2018-05-23 09:50:00,33.42,33.42,33.25,33.32,69309.0,27.8932,27.8932,27.7513,27.8098,69309.0
2018-05-23 09:55:00,33.32,33.36,33.29,33.29,36526.0,27.8098,27.8432,27.7847,27.7847,36526.0
2018-05-23 10:00:00,33.29,33.4,33.28,33.39,118847.0,27.7847,27.8765,27.7764,27.8682,118847.0
2018-05-23 10:05:00,33.38,33.41,33.34,33.36,50737.0,27.8598,27.8849,27.8265,27.8432,50737.0
2018-05-23 10:10:00,33.36,33.45,33.35,33.44,90826.0,27.8432,27.9183,27.8348,27.9099,90826.0
2018-05-23 10:15:00,33.45,33.46,33.4,33.41,52547.0,27.9183,27.9266,27.8765,27.8849,52547.0
2018-05-23 10:20:00,33.41,33.43,33.4,33.41,30123.0,27.8849,27.9016,27.8765,27.8849,30123.0
2018-05-23 10:25:00,33.41,33.41,33.31,33.33,26652.0,27.8849,27.8849,27.8014,27.8181,26652.0
2018-05-23 10:30:00,33.33,33.34,33.31,33.32,25672.0,27.8181,27.8265,27.8014,27.8098,25672.0
2018-05-23 10:35:00,33.32,33.35,33.31,33.34,18995.0,27.8098,27.8348,27.8014,27.8265,18995.0
2018-05-23 10:40:00,33.34,33.34,33.28,33.32,24743.0,27.8265,27.8265,27.7764,27.8098,24743.0
2018-05-23 10:45:00,33.32,33.32,33.26,33.27,23058.0,27.8098,27.8098,27.7597,27.768,23058.0
2018-05-23 10:50:00,33.27,33.27,33.21,33.23,119929.0,27.768,27.768,27.718,27.7346,119929.0
2018-05-23 10:55:00,33.24,33.25,33.2,33.21,27575.0,27.743,27.7513,27.7096,27.718,27575.0
2018-05-23 11:00:00,33.2,33.25,33.2,33.21,26707.0,27.7096,27.7513,27.7096,27.718,26707.0
2018-05-23 11:05:00,33.21,33.22,33.19,33.19,37591.0,27.718,27.7263,27.7013,27.7013,37591.0
2018-05-23 11:10:00,33.2,33.21,33.18,33.2,28069.0,27.7096,27.718,27.6929,27.7096,28069.0
2018-05-23 11:15:00,33.2,33.21,33.18,33.19,37723.0,27.7096,27.718,27.6929,27.7013,37723.0
2018-05-23 11:20:00,33.19,33.21,33.14,33.19,33778.0,27.7013,27.718,27.6595,27.7013,33778.0
2018-05-23 11:25:00,33.19,33.19,33.15,33.16,37430.0,27.7013,27.7013,27.6679,27.6762,37430.0
2018-05-23 11:30:00,33.16,33.18,33.1,33.13,29206.0,27.6762,27.6929,27.6261,27.6512,29206.0
2018-05-23 11:35:00,33.14,33.15,33.07,33.1,41073.0,27.6595,27.6679,27.6011,27.6261,41073.0
2018-05-23 11:40:00,33.11,33.11,33.03,33.06,53334.0,27.6345,27.6345,27.5677,27.5928,53334.0
2018-05-23 11:45:00,33.05,33.12,33.05,33.1,153812.0,27.5844,27.6428,27.5844,27.6261,153812.0
2018-05-23 11:50:00,33.11,33.15,33.07,33.07,18432.0,27.6345,27.6679,27.6011,27.6011,18432.0
2018-05-23 11:55:00,33.08,33.09,33.06,33.08,22618.0,27.6095,27.6178,27.5928,27.6095,22618.0
2018-05-23 12:00:00,33.08,33.09,33.02,33.05,31668.0,27.6095,27.6178,27.5594,27.5844,31668.0
2018-05-23 12:05:00,33.05,33.05,33.01,33.01,33859.0,27.5844,27.5844,27.551,27.551,33859.0
2018-05-23 12:10:00,33.02,33.02,32.95,33.0,86402.0,27.5594,27.5594,27.501,27.5427,86402.0
2018-05-23 12:15:00,33.0,33.03,32.97,32.97,143425.0,27.5427,27.5677,27.5176,27.5176,143425.0
2018-05-23 12:20:00,32.97,33.01,32.97,33.0,23989.0,27.5176,27.551,27.5176,27.5427,23989.0
2018-05-23 12:25:00,32.99,33.0,32.96,32.99,21089.0,27.5343,27.5427,27.5093,27.5343,21089.0
2018-05-23 12:30:00,32.98,33.01,32.96,32.97,45327.0,27.526,27.551,27.5093,27.5176,45327.0
2018-05-23 12:35:00,32.97,32.98,32.94,32.98,41686.0,27.5176,27.526,27.4926,27.526,41686.0
2018-05-23 12:40:00,32.98,33.0,32.92,32.92,37946.0,27.526,27.5427,27.4759,27.4759,37946.0
2018-05-23 12:45:00,32.92,32.93,32.88,32.91,45726.0,27.4759,27.4843,27.4425,27.4676,45726.0
2018-05-23 12:50:00,32.91,32.94,32.91,32.91,28831.0,27.4676,27.4926,27.4676,27.4676,28831.0
2018-05-23 12:55:00,32.93,32.94,32.91,32.91,23996.0,27.4843,27.4926,27.4676,27.4676,23996.0
2018-05-23 13:00:00,32.92,32.93,32.88,32.89,11369.0,27.4759,27.4843,27.4425,27.4509,11369.0
2018-05-23 13:05:00,32.89,32.9,32.88,32.9,21553.0,27.4509,27.4592,27.4425,27.4592,21553.0
2018-05-23 13:10:00,32.9,32.92,32.84,32.85,44235.0,27.4592,27.4759,27.4091,27.4175,44235.0
2018-05-23 13:15:00,32.85,32.91,32.84,32.88,69922.0,27.4175,27.4676,27.4091,27.4425,69922.0
2018-05-23 13:20:00,32.88,32.89,32.87,32.88,12696.0,27.4425,27.4509,27.4342,27.4425,12696.0
2018-05-23 13:25:00,32.88,32.91,32.87,32.91,43057.0,27.4425,27.4676,27.4342,27.4676,43057.0
2018-05-23 13:30:00,32.9,32.91,32.88,32.9,49075.0,27.4592,27.4676,27.4425,27.4592,49075.0
2018-05-23 13:35:00,32.91,32.91,32.88,32.9,42521.0,27.4676,27.4676,27.4425,27.4592,42521.0
2018-05-23 13:40:00,32.9,32.91,32.85,32.86,19115.0,27.4592,27.4676,27.4175,27.4258,19115.0
2018-05-23 13:45:00,32.86,32.91,32.86,32.89,12006.0,27.4258,27.4676,27.4258,27.4509,12006.0
2018-05-23 13:50:00,32.89,32.91,32.88,32.88,16710.0,27.4509,27.4676,27.4425,27.4425,16710.0
2018-05-23 13:55:00,32.88,32.95,32.87,32.94,26162.0,27.4425,27.501,27.4342,27.4926,26162.0
2018-05-23 14:00:00,32.94,32.98,32.92,32.95,28926.0,27.4926,27.526,27.4759,27.501,28926.0
2018-05-23 14:05:00,32.96,33.05,32.95,33.04,104855.0,27.5093,27.5844,27.501,27.5761,104855.0
2018-05-23 14:10:00,33.04,33.11,33.01,33.11,33609.0,27.5761,27.6345,27.551,27.6345,33609.0
2018-05-23 14:15:00,33.11,33.13,33.08,33.12,25870.0,27.6345,27.6512,27.6095,27.6428,25870.0
2018-05-23 14:20:00,33.11,33.15,33.1,33.13,37446.0,27.6345,27.6679,27.6261,27.6512,37446.0
2018-05-23 14:25:00,33.13,33.16,33.1,33.11,50234.0,27.6512,27.6762,27.6261,27.6345,50234.0
2018-05-23 14:30:00,33.11,33.13,33.04,33.07,57730.0,27.6345,27.6512,27.5761,27.6011,57730.0
2018-05-23 14:35:00,33.08,33.08,33.04,33.05,32950.0,27.6095,27.6095,27.5761,27.5844,32950.0
2018-05-23 14:40:00,33.04,33.06,33.01,33.03,44969.0,27.5761,27.5928,27.551,27.5677,44969.0
2018-05-23 14:45:00,33.03,33.05,33.03,33.04,19200.0,27.5677,27.5844,27.5677,27.5761,19200.0
2018-05-23 14:50:00,33.04,33.07,33.03,33.05,44248.0,27.5761,27.6011,27.5677,27.5844,44248.0
2018-05-23 14:55:00,33.05,33.05,32.99,33.02,80621.0,27.5844,27.5844,27.5343,27.5594,80621.0
2018-05-23 15:00:00,33.01,33.07,33.01,33.07,44909.0,27.551,27.6011,27.551,27.6011,44909.0
2018-05-23 15:05:00,33.07,33.12,33.05,33.07,76339.0,27.6011,27.6428,27.5844,27.6011,76339.0
2018-05-23 15:10:00,33.07,33.11,33.05,33.09,37868.0,27.6011,27.6345,27.5844,27.6178,37868.0
2018-05-23 15:15:00,33.08,33.09,33.05,33.09,30013.0,27.6095,27.6178,27.5844,27.6178,30013.0
2018-05-23 15:20:00,33.09,33.1,33.07,33.07,49558.0,27.6178,27.6261,27.6011,27.6011,49558.0
2018-05-23 15:25:00,33.07,33.08,33.04,33.05,47550.0,27.6011,27.6095,27.5761,27.5844,47550.0
2018-05-23 15:30:00,33.04,33.05,33.01,33.05,54651.0,27.5761,27.5844,27.551,27.5844,54651.0
2018-05-23 15:35:00,33.05,33.07,33.03,33.07,75016.0,27.5844,27.6011,27.5677,27.6011,75016.0
2018-05-23 15:40:00,33.08,33.11,33.05,33.11,241546.0,27.6095,27.6345,27.5844,27.6345,241546.0
2018-05-23 15:45:00,33.11,33.12,33.06,33.07,82735.0,27.6345,27.6428,27.5928,27.6011,82735.0
2018-05-23 15:50:00,33.06,33.1,33.04,33.09,221411.0,27.5928,27.6261,27.5761,27.6178,221411.0
2018-05-23 15:55:00,33.09,33.14,33.09,33.14,497325.0,27.6178,27.6595,27.6178,27.6595,497325.0
2018-05-24 09:30:00,33.5,33.79,33.47,33.75,129966.0,27.96,28.202,27.935,28.1687,129966.0
2018-05-24 09:35:00,33.75,34.01,33.66,33.99,208718.0,28.1687,28.3857,28.0935,28.369,208718.0
2018-05-24 09:40:00,33.99,33.99,33.82,33.9,124831.0,28.369,28.369,28.2271,28.2938,124831.0
2018-05-24 09:45:00,33.9,34.02,33.79,34.01,197679.0,28.2938,28.394,28.202,28.3857,197679.0
2018-05-24 09:50:00,34.01,34.1,33.99,34.1,246759.0,28.3857,28.4608,28.369,28.4608,246759.0
2018-05-24 09:55:00,34.11,34.34,34.09,34.34,99153.0,28.4691,28.6611,28.4524,28.6611,99153.0
2018-05-24 10:00:00,34.33,34.52,34.33,34.39,234072.0,28.6527,28.8113,28.6527,28.7028,234072.0
2018-05-24 10:05:00,34.39,34.55,34.34,34.34,107885.0,28.7028,28.8364,28.6611,28.6611,107885.0
2018-05-24 10:10:00,34.34,34.4,34.29,34.29,95140.0,28.6611,28.7112,28.6194,28.6194,95140.0
2018-05-24 10:15:00,34.29,34.33,34.11,34.14,82462.0,28.6194,28.6527,28.4691,28.4942,82462.0
2018-05-24 10:20:00,34.13,34.27,34.12,34.19,66803.0,28.4858,28.6027,28.4775,28.5359,66803.0
2018-05-24 10:25:00,34.2,34.21,34.07,34.08,108201.0,28.5442,28.5526,28.4357,28.4441,108201.0
2018-05-24 10:30:00,34.09,34.3,34.07,34.28,77512.0,28.4524,28.6277,28.4357,28.611,77512.0
2018-05-24 10:35:00,34.27,34.34,34.24,34.33,40468.0,28.6027,28.6611,28.5776,28.6527,40468.0
2018-05-24 10:40:00,34.33,34.39,34.27,34.27,48974.0,28.6527,28.7028,28.6027,28.6027,48974.0
2018-05-24 10:45:00,34.28,34.37,34.26,34.36,112156.0,28.611,28.6861,28.5943,28.6778,112156.0
2018-05-24 10:50:00,34.36,34.37,34.31,34.32,82537.0,28.6778,28.6861,28.636,28.6444,82537.0
2018-05-24 10:55:00,34.33,34.35,34.23,34.27,130528.0,28.6527,28.6694,28.5693,28.6027,130528.0
2018-05-24 11:00:00,34.27,34.36,34.25,34.32,81690.0,28.6027,28.6778,28.586,28.6444,81690.0
2018-05-24 11:05:00,34.33,34.33,34.24,34.27,77333.0,28.6527,28.6527,28.5776,28.6027,77333.0
2018-05-24 11:10:00,34.27,34.33,34.23,34.29,89847.0,28.6027,28.6527,28.5693,28.6194,89847.0
2018-05-24 11:15:00,34.29,34.38,34.27,34.38,96349.0,28.6194,28.6945,28.6027,28.6945,96349.0
2018-05-24 11:20:00,34.38,34.49,34.35,34.45,120541.0,28.6945,28.7863,28.6694,28.7529,120541.0
2018-05-24 11:25:00,34.45,34.46,34.42,34.45,78899.0,28.7529,28.7612,28.7279,28.7529,78899.0
2018-05-24 11:30:00,34.45,34.46,34.31,34.32,72960.0,28.7529,28.7612,28.636,28.6444,72960.0
2018-05-24 11:35:00,34.32,34.37,34.29,34.34,59515.0,28.6444,28.6861,28.6194,28.6611,59515.0
2018-05-24 11:40:00,34.34,34.42,34.33,34.41,63227.0,28.6611,28.7279,28.6527,28.7195,63227.0
2018-05-24 11:45:00,34.41,34.42,34.36,34.36,256315.0,28.7195,28.7279,28.6778,28.6778,256315.0
2018-05-24 11:50:00,34.36,34.37,34.31,34.33,90397.0,28.6778,28.6861,28.636,28.6527,90397.0
2018-05-24 11:55:00,34.33,34.35,34.31,34.34,121081.0,28.6527,28.6694,28.636,28.6611,121081.0
2018-05-24 12:00:00,34.34,34.43,34.33,34.41,51848.0,28.6611,28.7362,28.6527,28.7195,51848.0
2018-05-24 12:05:00,34.42,34.42,34.35,34.36,38244.0,28.7279,28.7279,28.6694,28.6778,38244.0
2018-05-24 12:10:00,34.37,34.41,34.37,34.4,37041.0,28.6861,28.7195,28.6861,28.7112,37041.0
2018-05-24 12:15:00,34.4,34.49,34.4,34.48,25594.0,28.7112,28.7863,28.7112,28.7779,25594.0
2018-05-24 12:20:00,34.48,34.49,34.43,34.45,58967.0,28.7779,28.7863,28.7362,28.7529,58967.0
2018-05-24 12:25:00,34.45,34.46,34.43,34.43,49016.0,28.7529,28.7612,28.7362,28.7362,49016.0
2018-05-24 12:30:00,34.44,34.47,34.43,34.45,59299.0,28.7445,28.7696,28.7362,28.7529,59299.0
2018-05-24 12:35:00,34.45,34.51,34.45,34.51,43059.0,28.7529,28.803,28.7529,28.803,43059.0
2018-05-24 12:40:00,34.51,34.51,34.44,34.44,83121.0,28.803,28.803,28.7445,28.7445,83121.0
2018-05-24 12:45:00,34.45,34.48,34.41,34.45,49439.0,28.7529,28.7779,28.7195,28.7529,49439.0
2018-05-24 12:50:00,34.45,34.48,34.44,34.44,20976.0,28.7529,28.7779,28.7445,28.7445,20976.0
2018-05-24 12:55:00,34.45,34.49,34.44,34.47,57923.0,28.7529,28.7863,28.7445,28.7696,57923.0
2018-05-24 13:00:00,34.47,34.48,34.44,34.45,33084.0,28.7696,28.7779,28.7445,28.7529,33084.0
2018-05-24 13:05:00,34.45,34.48,34.44,34.46,34050.0,28.7529,28.7779,28.7445,28.7612,34050.0
2018-05-24 13:10:00,34.46,34.46,34.42,34.43,41075.0,28.7612,28.7612,28.7279,28.7362,41075.0
2018-05-24 13:15:00,34.44,34.46,34.42,34.45,33477.0,28.7445,28.7612,28.7279,28.7529,33477.0
2018-05-24 13:20:00,34.46,34.49,34.44,34.47,60564.0,28.7612,28.7863,28.7445,28.7696,60564.0
2018-05-24 13:25:00,34.47,34.48,34.39,34.41,75024.0,28.7696,28.7779,28.7028,28.7195,75024.0
2018-05-24 13:30:00,34.41,34.42,34.37,34.41,40751.0,28.7195,28.7279,28.6861,28.7195,40751.0
2018-05-24 13:35:00,34.41,34.45,34.4,34.43,25832.0,28.7195,28.7529,28.7112,28.7362,25832.0
2018-05-24 13:40:00,34.43,34.46,34.42,34.45,15326.0,28.7362,28.7612,28.7279,28.7529,15326.0
2018-05-24 13:45:00,34.45,34.46,34.43,34.45,35124.0,28.7529,28.7612,28.7362,28.7529,35124.0
2018-05-24 13:50:00,34.45,34.5,34.44,34.48,34418.0,28.7529,28.7946,28.7445,28.7779,34418.0
2018-05-24 13:55:00,34.48,34.48,34.43,34.45,42827.0,28.7779,28.7779,28.7362,28.7529,42827.0
2018-05-24 14:00:00,34.45,34.46,34.43,34.45,32574.0,28.7529,28.7612,28.7362,28.7529,32574.0
2018-05-24 14:05:00,34.44,34.45,34.43,34.44,11339.0,28.7445,28.7529,28.7362,28.7445,11339.0
2018-05-24 14:10:00,34.44,34.44,34.39,34.41,33277.0,28.7445,28.7445,28.7028,28.7195,33277.0
2018-05-24 14:15:00,34.41,34.43,34.4,34.42,51691.0,28.7195,28.7362,28.7112,28.7279,51691.0
2018-05-24 14:20:00,34.42,34.43,34.37,34.37,25756.0,28.7279,28.7362,28.6861,28.6861,25756.0
2018-05-24 14:25:00,34.37,34.41,34.36,34.39,33139.0,28.6861,28.7195,28.6778,28.7028,33139.0
2018-05-24 14:30:00,34.4,34.4,34.36,34.4,33779.0,28.7112,28.7112,28.6778,28.7112,33779.0
2018-05-24 14:35:00,34.4,34.41,34.38,34.4,23126.0,28.7112,28.7195,28.6945,28.7112,23126.0
2018-05-24 14:40:00,34.4,34.43,34.38,34.4,65716.0,28.7112,28.7362,28.6945,28.7112,65716.0
2018-05-24 14:45:00,34.4,34.41,34.36,34.37,27109.0,28.7112,28.7195,28.6778,28.6861,27109.0
2018-05-24 14:50:00,34.37,34.4,34.36,34.36,24778.0,28.6861,28.7112,28.6778,28.6778,24778.0
2018-05-24 14:55:00,34.37,34.39,34.36,34.39,36430.0,28.6861,28.7028,28.6778,28.7028,36430.0
2018-05-24 15:00:00,34.38,34.39,34.34,34.37,30933.0,28.6945,28.7028,28.6611,28.6861,30933.0
2018-05-24 15:05:00,34.36,34.41,34.36,34.4,45269.0,28.6778,28.7195,28.6778,28.7112,45269.0
2018-05-24 15:10:00,34.4,34.41,34.38,34.4,35626.0,28.7112,28.7195,28.6945,28.7112,35626.0
2018-05-24 15:15:00,34.4,34.45,34.37,34.45,86323.0,28.7112,28.7529,28.6861,28.7529,86323.0
2018-05-24 15:20:00,34.45,34.46,34.43,34.43,62148.0,28.7529,28.7612,28.7362,28.7362,62148.0
2018-05-24 15:25:00,34.43,34.46,34.43,34.45,40058.0,28.7362,28.7612,28.7362,28.7529,40058.0
2018-05-24 15:30:00,34.45,34.46,34.4,34.41,53057.0,28.7529,28.7612,28.7112,28.7195,53057.0
2018-05-24 15:35:00,34.41,34.43,34.37,34.38,101843.0,28.7195,28.7362,28.6861,28.6945,101843.0
2018-05-24 15:40:00,34.39,34.41,34.38,34.4,104423.0,28.7028,28.7195,28.6945,28.7112,104423.0
2018-05-24 15:45:00,34.4,34.45,34.37,34.45,119449.0,28.7112,28.7529,28.6861,28.7529,119449.0
2018-05-24 15:50:00,34.44,34.47,34.41,34.45,183184.0,28.7445,28.7696,28.7195,28.7529,183184.0
2018-05-24 15:55:00,34.45,34.46,34.42,34.43,402852.0,28.7529,28.7612,28.7279,28.7362,402852.0
2018-05-25 09:30:00,34.16,34.19,33.67,33.69,100012.0,28.5109,28.5359,28.1019,28.1186,100012.0
2018-05-25 09:35:00,33.7,33.84,33.61,33.8,179968.0,28.1269,28.2438,28.0518,28.2104,179968.0
2018-05-25 09:40:00,33.8,33.94,33.79,33.86,116091.0,28.2104,28.3272,28.202,28.2605,116091.0
2018-05-25 09:45:00,33.86,33.9,33.81,33.82,48558.0,28.2605,28.2938,28.2187,28.2271,48558.0
2018-05-25 09:50:00,33.81,33.83,33.73,33.83,94737.0,28.2187,28.2354,28.152,28.2354,94737.0
2018-05-25 09:55:00,33.84,33.84,33.77,33.82,55954.0,28.2438,28.2438,28.1853,28.2271,55954.0
2018-05-25 10:00:00,33.81,33.87,33.74,33.74,129836.0,28.2187,28.2688,28.1603,28.1603,129836.0
2018-05-25 10:05:00,33.74,33.79,33.7,33.78,128658.0,28.1603,28.202,28.1269,28.1937,128658.0
2018-05-25 10:10:00,33.79,33.85,33.75,33.81,82577.0,28.202,28.2521,28.1687,28.2187,82577.0
2018-05-25 10:15:00,33.8,33.82,33.75,33.79,69050.0,28.2104,28.2271,28.1687,28.202,69050.0
2018-05-25 10:20:00,33.8,33.85,33.78,33.83,39386.0,28.2104,28.2521,28.1937,28.2354,39386.0
2018-05-25 10:25:00,33.83,33.84,33.75,33.82,52952.0,28.2354,28.2438,28.1687,28.2271,52952.0
2018-05-25 10:30:00,33.82,33.85,33.78,33.79,41225.0,28.2271,28.2521,28.1937,28.202,41225.0
2018-05-25 10:35:00,33.79,33.88,33.78,33.87,66377.0,28.202,28.2772,28.1937,28.2688,66377.0
2018-05-25 10:40:00,33.88,33.92,33.87,33.91,48854.0,28.2772,28.3105,28.2688,28.3022,48854.0
2018-05-25 10:45:00,33.9,34.02,33.9,33.98,164362.0,28.2938,28.394,28.2938,28.3606,164362.0
2018-05-25 10:50:00,33.98,34.0,33.92,33.98,53704.0,28.3606,28.3773,28.3105,28.3606,53704.0
2018-05-25 10:55:00,33.98,34.0,33.94,33.95,55049.0,28.3606,28.3773,28.3272,28.3356,55049.0
2018-05-25 11:00:00,33.95,33.96,33.86,33.87,62685.0,28.3356,28.3439,28.2605,28.2688,62685.0
2018-05-25 11:05:00,33.87,33.89,33.84,33.89,45747.0,28.2688,28.2855,28.2438,28.2855,45747.0
2018-05-25 11:10:00,33.89,33.98,33.87,33.97,87399.0,28.2855,28.3606,28.2688,28.3523,87399.0
2018-05-25 11:15:00,33.97,34.08,33.95,34.08,96002.0,28.3523,28.4441,28.3356,28.4441,96002.0
2018-05-25 11:20:00,34.08,34.1,34.01,34.02,26262.0,28.4441,28.4608,28.3857,28.394,26262.0
2018-05-25 11:25:00,34.01,34.08,34.01,34.07,39304.0,28.3857,28.4441,28.3857,28.4357,39304.0
2018-05-25 11:30:00,34.07,34.07,34.03,34.05,21446.0,28.4357,28.4357,28.4024,28.419,21446.0
2018-05-25 11:35:00,34.05,34.07,34.02,34.06,22561.0,28.419,28.4357,28.394,28.4274,22561.0
2018-05-25 11:40:00,34.05,34.15,34.04,34.15,59292.0,28.419,28.5025,28.4107,28.5025,59292.0
2018-05-25 11:45:00,34.15,34.16,34.13,34.15,22153.0,28.5025,28.5109,28.4858,28.5025,22153.0
2018-05-25 11:50:00,34.15,34.15,34.13,34.14,12554.0,28.5025,28.5025,28.4858,28.4942,12554.0
2018-05-25 11:55:00,34.14,34.15,34.12,34.15,17116.0,28.4942,28.5025,28.4775,28.5025,17116.0
2018-05-25 12:00:00,34.15,34.16,34.13,34.16,58234.0,28.5025,28.5109,28.4858,28.5109,58234.0
2018-05-25 12:05:00,34.16,34.18,34.15,34.18,30282.0,28.5109,28.5275,28.5025,28.5275,30282.0
2018-05-25 12:10:00,34.18,34.19,34.07,34.09,41431.0,28.5275,28.5359,28.4357,28.4524,41431.0
2018-05-25 12:15:00,34.09,34.11,34.08,34.11,90460.0,28.4524,28.4691,28.4441,28.4691,90460.0
2018-05-25 12:20:00,34.11,34.16,34.09,34.16,26115.0,28.4691,28.5109,28.4524,28.5109,26115.0
2018-05-25 12:25:00,34.16,34.19,34.15,34.17,16720.0,28.5109,28.5359,28.5025,28.5192,16720.0
2018-05-25 12:30:00,34.18,34.25,34.17,34.25,66111.0,28.5275,28.586,28.5192,28.586,66111.0
2018-05-25 12:35:00,34.25,34.26,34.19,34.2,74262.0,28.586,28.5943,28.5359,28.5442,74262.0
2018-05-25 12:40:00,34.2,34.21,34.17,34.19,42778.0,28.5442,28.5526,28.5192,28.5359,42778.0
2018-05-25 12:45:00,34.18,34.19,34.13,34.16,25707.0,28.5275,28.5359,28.4858,28.5109,25707.0
2018-05-25 12:50:00,34.15,34.27,34.14,34.2,117994.0,28.5025,28.6027,28.4942,28.5442,117994.0
2018-05-25 12:55:00,34.2,34.28,34.19,34.24,58046.0,28.5442,28.611,28.5359,28.5776,58046.0
2018-05-25 13:00:00,34.23,34.24,34.18,34.21,25227.0,28.5693,28.5776,28.5275,28.5526,25227.0
2018-05-25 13:05:00,34.21,34.22,34.19,34.2,13092.0,28.5526,28.5609,28.5359,28.5442,13092.0
2018-05-25 13:10:00,34.19,34.22,34.17,34.21,17778.0,28.5359,28.5609,28.5192,28.5526,17778.0
2018-05-25 13:15:00,34.21,34.23,34.18,34.2,11730.0,28.5526,28.5693,28.5275,28.5442,11730.0
2018-05-25 13:20:00,34.19,34.2,34.13,34.18,48438.0,28.5359,28.5442,28.4858,28.5275,48438.0
2018-05-25 13:25:00,34.17,34.18,34.08,34.14,64780.0,28.5192,28.5275,28.4441,28.4942,64780.0
2018-05-25 13:30:00,34.14,34.17,34.14,34.16,37034.0,28.4942,28.5192,28.4942,28.5109,37034.0
2018-05-25 13:35:00,34.16,34.16,34.11,34.12,41505.0,28.5109,28.5109,28.4691,28.4775,41505.0
2018-05-25 13:40:00,34.12,34.12,34.04,34.11,115575.0,28.4775,28.4775,28.4107,28.4691,115575.0
2018-05-25 13:45:00,34.11,34.11,34.09,34.11,58300.0,28.4691,28.4691,28.4524,28.4691,58300.0
2018-05-25 13:50:00,34.11,34.15,34.11,34.13,31401.0,28.4691,28.5025,28.4691,28.4858,31401.0
2018-05-25 13:55:00,34.12,34.16,34.12,34.16,14629.0,28.4775,28.5109,28.4775,28.5109,14629.0
2018-05-25 14:00:00,34.15,34.2,34.15,34.19,29499.0,28.5025,28.5442,28.5025,28.5359,29499.0
2018-05-25 14:05:00,34.19,34.22,34.18,34.2,17909.0,28.5359,28.5609,28.5275,28.5442,17909.0
2018-05-25 14:10:00,34.21,34.24,34.2,34.23,38534.0,28.5526,28.5776,28.5442,28.5693,38534.0
2018-05-25 14:15:00,34.23,34.23,34.19,34.2,36637.0,28.5693,28.5693,28.5359,28.5442,36637.0
2018-05-25 14:20:00,34.2,34.21,34.2,34.2,25271.0,28.5442,28.5526,28.5442,28.5442,25271.0
2018-05-25 14:25:00,34.2,34.22,34.2,34.22,15389.0,28.5442,28.5609,28.5442,28.5609,15389.0
2018-05-25 14:30:00,34.21,34.22,34.2,34.2,18600.0,28.5526,28.5609,28.5442,28.5442,18600.0
2018-05-25 14:35:00,34.2,34.2,34.06,34.08,114860.0,28.5442,28.5442,28.4274,28.4441,114860.0
2018-05-25 14:40:00,34.08,34.11,34.06,34.07,13505.0,28.4441,28.4691,28.4274,28.4357,13505.0
2018-05-25 14:45:00,34.08,34.08,34.02,34.02,17670.0,28.4441,28.4441,28.394,28.394,17670.0
2018-05-25 14:50:00,34.02,34.04,33.96,34.0,54948.0,28.394,28.4107,28.3439,28.3773,54948.0
2018-05-25 14:55:00,33.99,34.02,33.99,33.99,60141.0,28.369,28.394,28.369,28.369,60141.0
2018-05-25 15:00:00,33.99,34.04,33.99,34.04,33667.0,28.369,28.4107,28.369,28.4107,33667.0
2018-05-25 15:05:00,34.04,34.06,34.01,34.02,25075.0,28.4107,28.4274,28.3857,28.394,25075.0
2018-05-25 15:10:00,34.01,34.03,33.99,34.02,29514.0,28.3857,28.4024,28.369,28.394,29514.0
2018-05-25 15:15:00,34.02,34.05,34.01,34.05,38084.0,28.394,28.419,28.3857,28.419,38084.0
2018-05-25 15:20:00,34.05,34.05,34.0,34.0,16500.0,28.419,28.419,28.3773,28.3773,16500.0
2018-05-25 15:25:00,34.0,34.07,33.98,34.02,89861.0,28.3773,28.4357,28.3606,28.394,89861.0
2018-05-25 15:30:00,34.02,34.05,34.0,34.02,56144.0,28.394,28.419,28.3773,28.394,56144.0
2018-05-25 15:35:00,34.02,34.06,34.02,34.02,37514.0,28.394,28.4274,28.394,28.394,37514.0
2018-05-25 15:40:00,34.02,34.02,33.93,33.95,66193.0,28.394,28.394,28.3189,28.3356,66193.0
2018-05-25 15:45:00,33.94,33.95,33.9,33.91,65186.0,28.3272,28.3356,28.2938,28.3022,65186.0
2018-05-25 15:50:00,33.91,33.94,33.88,33.9,146939.0,28.3022,28.3272,28.2772,28.2938,146939.0
2018-05-25 15:55:00,33.89,34.0,33.89,33.99,272649.0,28.2855,28.3773,28.2855,28.369,272649.0
2018-05-29 09:30:00,33.69,33.69,33.43,33.57,65723.0,28.1186,28.1186,27.9016,28.0184,65723.0
2018-05-29 09:35:00,33.61,33.8,33.51,33.8,35779.0,28.0518,28.2104,27.9683,28.2104,35779.0
2018-05-29 09:40:00,33.8,33.85,33.72,33.73,133714.0,28.2104,28.2521,28.1436,28.152,133714.0
2018-05-29 09:45:00,33.73,33.8,33.7,33.78,46248.0,28.152,28.2104,28.1269,28.1937,46248.0
2018-05-29 09:50:00,33.78,33.8,33.77,33.8,33492.0,28.1937,28.2104,28.1853,28.2104,33492.0
2018-05-29 09:55:00,33.8,33.83,33.78,33.79,49850.0,28.2104,28.2354,28.1937,28.202,49850.0
2018-05-29 10:00:00,33.79,33.8,33.66,33.7,61010.0,28.202,28.2104,28.0935,28.1269,61010.0
2018-05-29 10:05:00,33.7,33.72,33.69,33.7,39341.0,28.1269,28.1436,28.1186,28.1269,39341.0
2018-05-29 10:10:00,33.71,33.75,33.7,33.75,45089.0,28.1353,28.1687,28.1269,28.1687,45089.0
2018-05-29 10:15:00,33.75,33.75,33.72,33.73,44112.0,28.1687,28.1687,28.1436,28.152,44112.0
2018-05-29 10:20:00,33.73,33.87,33.73,33.87,80643.0,28.152,28.2688,28.152,28.2688,80643.0
2018-05-29 10:25:00,33.87,33.92,33.87,33.9,56342.0,28.2688,28.3105,28.2688,28.2938,56342.0
2018-05-29 10:30:00,33.89,33.9,33.81,33.83,51499.0,28.2855,28.2938,28.2187,28.2354,51499.0
2018-05-29 10:35:00,33.83,33.9,33.82,33.88,54931.0,28.2354,28.2938,28.2271,28.2772,54931.0
2018-05-29 10:40:00,33.87,33.91,33.85,33.89,56165.0,28.2688,28.3022,28.2521,28.2855,56165.0
2018-05-29 10:45:00,33.88,33.92,33.85,33.9,62297.0,28.2772,28.3105,28.2521,28.2938,62297.0
2018-05-29 10:50:00,33.9,33.91,33.85,33.89,49634.0,28.2938,28.3022,28.2521,28.2855,49634.0
2018-05-29 10:55:00,33.89,33.95,33.89,33.92,17414.0,28.2855,28.3356,28.2855,28.3105,17414.0
2018-05-29 11:00:00,33.91,33.91,33.87,33.87,16974.0,28.3022,28.3022,28.2688,28.2688,16974.0
2018-05-29 11:05:00,33.87,33.9,33.84,33.84,40756.0,28.2688,28.2938,28.2438,28.2438,40756.0
2018-05-29 11:10:00,33.85,33.98,33.85,33.98,52660.0,28.2521,28.3606,28.2521,28.3606,52660.0
2018-05-29 11:15:00,33.98,33.98,33.9,33.91,16983.0,28.3606,28.3606,28.2938,28.3022,16983.0
2018-05-29 11:20:00,33.92,33.93,33.88,33.89,27013.0,28.3105,28.3189,28.2772,28.2855,27013.0
2018-05-29 11:25:00,33.88,33.89,33.85,33.87,21904.0,28.2772,28.2855,28.2521,28.2688,21904.0
2018-05-29 11:30:00,33.86,33.9,33.85,33.89,39208.0,28.2605,28.2938,28.2521,28.2855,39208.0
2018-05-29 11:35:00,33.89,33.89,33.85,33.85,16113.0,28.2855,28.2855,28.2521,28.2521,16113.0
2018-05-29 11:40:00,33.85,33.85,33.81,33.81,26212.0,28.2521,28.2521,28.2187,28.2187,26212.0
2018-05-29 11:45:00,33.82,33.83,33.79,33.81,35294.0,28.2271,28.2354,28.202,28.2187,35294.0
2018-05-29 11:50:00,33.8,33.81,33.73,33.76,40208.0,28.2104,28.2187,28.152,28.177,40208.0
2018-05-29 11:55:00,33.76,33.81,33.75,33.81,32325.0,28.177,28.2187,28.1687,28.2187,32325.0
2018-05-29 12:00:00,33.82,33.84,33.79,33.82,40247.0,28.2271,28.2438,28.202,28.2271,40247.0
2018-05-29 12:05:00,33.82,33.84,33.77,33.8,44295.0,28.2271,28.2438,28.1853,28.2104,44295.0
2018-05-29 12:10:00,33.8,33.81,33.73,33.73,37945.0,28.2104,28.2187,28.152,28.152,37945.0
2018-05-29 12:15:00,33.71,33.75,33.71,33.75,22281.0,28.1353,28.1687,28.1353,28.1687,22281.0
2018-05-29 12:20:00,33.75,33.77,33.72,33.76,16933.0,28.1687,28.1853,28.1436,28.177,16933.0
2018-05-29 12:25:00,33.76,33.82,33.75,33.81,31681.0,28.177,28.2271,28.1687,28.2187,31681.0
2018-05-29 12:30:00,33.81,33.83,33.8,33.82,25944.0,28.2187,28.2354,28.2104,28.2271,25944.0
2018-05-29 12:35:00,33.82,33.85,33.8,33.84,17856.0,28.2271,28.2521,28.2104,28.2438,17856.0
2018-05-29 12:40:00,33.84,33.86,33.81,33.84,30078.0,28.2438,28.2605,28.2187,28.2438,30078.0
2018-05-29 12:45:00,33.84,33.85,33.8,33.82,23802.0,28.2438,28.2521,28.2104,28.2271,23802.0
2018-05-29 12:50:00,33.83,33.86,33.81,33.83,33377.0,28.2354,28.2605,28.2187,28.2354,33377.0
2018-05-29 12:55:00,33.83,33.86,33.81,33.86,17946.0,28.2354,28.2605,28.2187,28.2605,17946.0
2018-05-29 13:00:00,33.86,33.87,33.82,33.85,12766.0,28.2605,28.2688,28.2271,28.2521,12766.0
2018-05-29 13:05:00,33.84,33.87,33.8,33.85,52982.0,28.2438,28.2688,28.2104,28.2521,52982.0
2018-05-29 13:10:00,33.86,33.86,33.78,33.8,42639.0,28.2605,28.2605,28.1937,28.2104,42639.0
2018-05-29 13:15:00,33.8,33.83,33.79,33.81,45307.0,28.2104,28.2354,28.202,28.2187,45307.0
2018-05-29 13:20:00,33.82,33.85,33.81,33.83,14950.0,28.2271,28.2521,28.2187,28.2354,14950.0
2018-05-29 13:25:00,33.82,33.83,33.8,33.81,27475.0,28.2271,28.2354,28.2104,28.2187,27475.0
2018-05-29 13:30:00,33.81,33.82,33.75,33.78,21673.0,28.2187,28.2271,28.1687,28.1937,21673.0
2018-05-29 13:35:00,33.77,33.79,33.76,33.77,11585.0,28.1853,28.202,28.177,28.1853,11585.0
2018-05-29 13:40:00,33.77,33.78,33.74,33.76,13785.0,28.1853,28.1937,28.1603,28.177,13785.0
2018-05-29 13:45:00,33.75,33.78,33.73,33.77,17183.0,28.1687,28.1937,28.152,28.1853,17183.0
2018-05-29 13:50:00,33.77,33.83,33.76,33.83,21736.0,28.1853,28.2354,28.177,28.2354,21736.0
2018-05-29 13:55:00,33.83,33.85,33.82,33.84,16811.0,28.2354,28.2521,28.2271,28.2438,16811.0
2018-05-29 14:00:00,33.84,33.86,33.8,33.8,33124.0,28.2438,28.2605,28.2104,28.2104,33124.0
2018-05-29 14:05:00,33.8,33.83,33.78,33.82,13293.0,28.2104,28.2354,28.1937,28.2271,13293.0
2018-05-29 14:10:00,33.82,33.82,33.79,33.81,19250.0,28.2271,28.2271,28.202,28.2187,19250.0
2018-05-29 14:15:00,33.82,33.83,33.79,33.8,66247.0,28.2271,28.2354,28.202,28.2104,66247.0
2018-05-29 14:20:00,33.8,33.81,33.77,33.8,25106.0,28.2104,28.2187,28.1853,28.2104,25106.0
2018-05-29 14:25:00,33.8,33.83,33.78,33.83,15928.0,28.2104,28.2354,28.1937,28.2354,15928.0
2018-05-29 14:30:00,33.83,33.85,33.82,33.84,18135.0,28.2354,28.2521,28.2271,28.2438,18135.0
2018-05-29 14:35:00,33.84,33.85,33.82,33.82,15711.0,28.2438,28.2521,28.2271,28.2271,15711.0
2018-05-29 14:40:00,33.82,33.83,33.75,33.77,30726.0,28.2271,28.2354,28.1687,28.1853,30726.0
2018-05-29 14:45:00,33.77,33.8,33.75,33.78,25719.0,28.1853,28.2104,28.1687,28.1937,25719.0
2018-05-29 14:50:00,33.78,33.78,33.72,33.74,38572.0,28.1937,28.1937,28.1436,28.1603,38572.0
2018-05-29 14:55:00,33.75,33.75,33.71,33.71,17049.0,28.1687,28.1687,28.1353,28.1353,17049.0
2018-05-29 15:00:00,33.72,33.72,33.64,33.66,67590.0,28.1436,28.1436,28.0768,28.0935,67590.0
2018-05-29 15:05:00,33.66,33.67,33.63,33.64,51626.0,28.0935,28.1019,28.0685,28.0768,51626.0
2018-05-29 15:10:00,33.64,33.65,33.62,33.63,35875.0,28.0768,28.0852,28.0602,28.0685,35875.0
2018-05-29 15:15:00,33.64,33.65,33.62,33.63,49888.0,28.0768,28.0852,28.0602,28.0685,49888.0
2018-05-29 15:20:00,33.63,33.64,33.6,33.62,23719.0,28.0685,28.0768,28.0435,28.0602,23719.0
2018-05-29 15:25:00,33.63,33.63,33.56,33.58,55784.0,28.0685,28.0685,28.0101,28.0268,55784.0
2018-05-29 15:30:00,33.59,33.67,33.57,33.66,89421.0,28.0351,28.1019,28.0184,28.0935,89421.0
2018-05-29 15:35:00,33.66,33.77,33.66,33.75,120101.0,28.0935,28.1853,28.0935,28.1687,120101.0
2018-05-29 15:40:00,33.76,33.79,33.73,33.78,69921.0,28.177,28.202,28.152,28.1937,69921.0
2018-05-29 15:45:00,33.77,33.83,33.76,33.77,106993.0,28.1853,28.2354,28.177,28.1853,106993.0
2018-05-29 15:50:00,33.78,33.8,33.77,33.8,108044.0,28.1937,28.2104,28.1853,28.2104,108044.0
2018-05-29 15:55:00,33.79,33.8,33.72,33.72,293172.0,28.202,28.2104,28.1436,28.1436,293172.0
2018-05-30 09:30:00,33.78,33.81,33.61,33.78,34154.0,28.1937,28.2187,28.0518,28.1937,34154.0
2018-05-30 09:35:00,33.78,33.9,33.72,33.9,36875.0,28.1937,28.2938,28.1436,28.2938,36875.0
2018-05-30 09:40:00,33.89,33.93,33.82,33.84,31143.0,28.2855,28.3189,28.2271,28.2438,31143.0
2018-05-30 09:45:00,33.85,34.01,33.85,33.94,28065.0,28.2521,28.3857,28.2521,28.3272,28065.0
2018-05-30 09:50:00,33.95,33.97,33.91,33.95,21114.0,28.3356,28.3523,28.3022,28.3356,21114.0
2018-05-30 09:55:00,33.95,33.97,33.9,33.94,22972.0,28.3356,28.3523,28.2938,28.3272,22972.0
2018-05-30 10:00:00,33.93,34.02,33.91,33.97,36337.0,28.3189,28.394,28.3022,28.3523,36337.0
2018-05-30 10:05:00,33.97,34.0,33.95,33.95,22532.0,28.3523,28.3773,28.3356,28.3356,22532.0
2018-05-30 10:10:00,33.96,33.97,33.92,33.93,27060.0,28.3439,28.3523,28.3105,28.3189,27060.0
2018-05-30 10:15:00,33.92,33.97,33.92,33.95,37415.0,28.3105,28.3523,28.3105,28.3356,37415.0
2018-05-30 10:20:00,33.95,33.97,33.93,33.94,18631.0,28.3356,28.3523,28.3189,28.3272,18631.0
2018-05-30 10:25:00,33.95,34.04,33.93,34.02,31848.0,28.3356,28.4107,28.3189,28.394,31848.0
2018-05-30 10:30:00,34.02,34.06,34.01,34.05,20494.0,28.394,28.4274,28.3857,28.419,20494.0
2018-05-30 10:35:00,34.05,34.12,34.05,34.09,40858.0,28.419,28.4775,28.419,28.4524,40858.0
2018-05-30 10:40:00,34.09,34.18,34.08,34.15,31169.0,28.4524,28.5275,28.4441,28.5025,31169.0
2018-05-30 10:45:00,34.15,34.22,34.13,34.21,80461.0,28.5025,28.5609,28.4858,28.5526,80461.0
2018-05-30 10:50:00,34.22,34.22,34.18,34.19,29678.0,28.5609,28.5609,28.5275,28.5359,29678.0
2018-05-30 10:55:00,34.19,34.23,34.19,34.22,25159.0,28.5359,28.5693,28.5359,28.5609,25159.0
2018-05-30 11:00:00,34.22,34.28,34.22,34.28,27588.0,28.5609,28.611,28.5609,28.611,27588.0
2018-05-30 11:05:00,34.27,34.34,34.26,34.33,37154.0,28.6027,28.6611,28.5943,28.6527,37154.0
2018-05-30 11:10:00,34.32,34.35,34.32,34.34,39474.0,28.6444,28.6694,28.6444,28.6611,39474.0
2018-05-30 11:15:00,34.34,34.35,34.28,34.28,35804.0,28.6611,28.6694,28.611,28.611,35804.0
2018-05-30 11:20:00,34.28,34.3,34.28,34.29,19830.0,28.611,28.6277,28.611,28.6194,19830.0
2018-05-30 11:25:00,34.29,34.3,34.22,34.23,56957.0,28.6194,28.6277,28.5609,28.5693,56957.0
2018-05-30 11:30:00,34.23,34.25,34.22,34.23,21144.0,28.5693,28.586,28.5609,28.5693,21144.0
2018-05-30 11:35:00,34.23,34.28,34.23,34.27,37994.0,28.5693,28.611,28.5693,28.6027,37994.0
2018-05-30 11:40:00,34.27,34.27,34.24,34.25,17212.0,28.6027,28.6027,28.5776,28.586,17212.0
2018-05-30 11:45:00,34.25,34.31,34.23,34.31,33439.0,28.586,28.636,28.5693,28.636,33439.0
2018-05-30 11:50:00,34.3,34.33,34.28,34.29,47072.0,28.6277,28.6527,28.611,28.6194,47072.0
2018-05-30 11:55:00,34.29,34.33,34.26,34.3,70071.0,28.6194,28.6527,28.5943,28.6277,70071.0
2018-05-30 12:00:00,34.31,34.35,34.3,34.3,32445.0,28.636,28.6694,28.6277,28.6277,32445.0
2018-05-30 12:05:00,34.3,34.32,34.26,34.27,32734.0,28.6277,28.6444,28.5943,28.6027,32734.0
2018-05-30 12:10:00,34.27,34.3,34.27,34.29,23580.0,28.6027,28.6277,28.6027,28.6194,23580.0
2018-05-30 12:15:00,34.3,34.31,34.29,34.3,18436.0,28.6277,28.636,28.6194,28.6277,18436.0
2018-05-30 12:20:00,34.3,34.31,34.25,34.26,28777.0,28.6277,28.636,28.586,28.5943,28777.0
2018-05-30 12:25:00,34.27,34.29,34.26,34.28,38279.0,28.6027,28.6194,28.5943,28.611,38279.0
2018-05-30 12:30:00,34.29,34.29,34.25,34.28,38680.0,28.6194,28.6194,28.586,28.611,38680.0
2018-05-30 12:35:00,34.27,34.35,34.27,34.34,38301.0,28.6027,28.6694,28.6027,28.6611,38301.0
2018-05-30 12:40:00,34.34,34.35,34.33,34.34,29463.0,28.6611,28.6694,28.6527,28.6611,29463.0
2018-05-30 12:45:00,34.35,34.36,34.34,34.35,136247.0,28.6694,28.6778,28.6611,28.6694,136247.0
2018-05-30 12:50:00,34.35,34.42,34.34,34.37,51574.0,28.6694,28.7279,28.6611,28.6861,51574.0
2018-05-30 12:55:00,34.36,34.4,34.35,34.37,30245.0,28.6778,28.7112,28.6694,28.6861,30245.0
2018-05-30 13:00:00,34.37,34.42,34.36,34.42,30149.0,28.6861,28.7279,28.6778,28.7279,30149.0
2018-05-30 13:05:00,34.42,34.48,34.41,34.48,27967.0,28.7279,28.7779,28.7195,28.7779,27967.0
2018-05-30 13:10:00,34.48,34.53,34.48,34.51,63545.0,28.7779,28.8197,28.7779,28.803,63545.0
2018-05-30 13:15:00,34.51,34.51,34.45,34.47,37982.0,28.803,28.803,28.7529,28.7696,37982.0
2018-05-30 13:20:00,34.48,34.5,34.46,34.49,33917.0,28.7779,28.7946,28.7612,28.7863,33917.0
2018-05-30 13:25:00,34.48,34.5,34.47,34.48,18925.0,28.7779,28.7946,28.7696,28.7779,18925.0
2018-05-30 13:30:00,34.47,34.51,34.47,34.51,48121.0,28.7696,28.803,28.7696,28.803,48121.0
2018-05-30 13:35:00,34.51,34.55,34.48,34.51,42211.0,28.803,28.8364,28.7779,28.803,42211.0
2018-05-30 13:40:00,34.5,34.59,34.5,34.58,36485.0,28.7946,28.8697,28.7946,28.8614,36485.0
2018-05-30 13:45:00,34.58,34.58,34.53,34.57,23974.0,28.8614,28.8614,28.8197,28.853,23974.0
2018-05-30 13:50:00,34.57,34.59,34.53,34.55,22411.0,28.853,28.8697,28.8197,28.8364,22411.0
2018-05-30 13:55:00,34.55,34.57,34.5,34.51,31522.0,28.8364,28.853,28.7946,28.803,31522.0
2018-05-30 14:00:00,34.51,34.52,34.5,34.51,13832.0,28.803,28.8113,28.7946,28.803,13832.0
2018-05-30 14:05:00,34.5,34.58,34.5,34.57,100455.0,28.7946,28.8614,28.7946,28.853,100455.0
2018-05-30 14:10:00,34.57,34.63,34.56,34.63,39683.0,28.853,28.9031,28.8447,28.9031,39683.0
2018-05-30 14:15:00,34.64,34.67,34.57,34.6,82098.0,28.9115,28.9365,28.853,28.8781,82098.0
2018-05-30 14:20:00,34.59,34.64,34.59,34.61,45308.0,28.8697,28.9115,28.8697,28.8864,45308.0
2018-05-30 14:25:00,34.62,34.69,34.61,34.69,44576.0,28.8948,28.9532,28.8864,28.9532,44576.0
2018-05-30 14:30:00,34.68,34.7,34.67,34.69,33328.0,28.9449,28.9616,28.9365,28.9532,33328.0
2018-05-30 14:35:00,34.69,34.71,34.68,34.7,51953.0,28.9532,28.9699,28.9449,28.9616,51953.0
2018-05-30 14:40:00,34.7,34.76,34.7,34.7,58175.0,28.9616,29.0116,28.9616,28.9616,58175.0
2018-05-30 14:45:00,34.71,34.72,34.7,34.71,24675.0,28.9699,28.9782,28.9616,28.9699,24675.0
2018-05-30 14:50:00,34.72,34.74,34.71,34.73,25720.0,28.9782,28.9949,28.9699,28.9866,25720.0
2018-05-30 14:55:00,34.73,34.74,34.57,34.59,58316.0,28.9866,28.9949,28.853,28.8697,58316.0
2018-05-30 15:00:00,34.58,34.6,34.51,34.52,38623.0,28.8614,28.8781,28.803,28.8113,38623.0
2018-05-30 15:05:00,34.52,34.55,34.51,34.53,51012.0,28.8113,28.8364,28.803,28.8197,51012.0
2018-05-30 15:10:00,34.53,34.54,34.5,34.51,49461.0,28.8197,28.828,28.7946,28.803,49461.0
2018-05-30 15:15:00,34.5,34.51,34.45,34.46,31498.0,28.7946,28.803,28.7529,28.7612,31498.0
2018-05-30 15:20:00,34.47,34.47,34.41,34.43,47432.0,28.7696,28.7696,28.7195,28.7362,47432.0
2018-05-30 15:25:00,34.44,34.51,34.43,34.51,126327.0,28.7445,28.803,28.7362,28.803,126327.0
2018-05-30 15:30:00,34.51,34.52,34.42,34.43,127635.0,28.803,28.8113,28.7279,28.7362,127635.0
2018-05-30 15:35:00,34.43,34.43,34.39,34.41,61728.0,28.7362,28.7362,28.7028,28.7195,61728.0
2018-05-30 15:40:00,34.4,34.41,34.39,34.4,97946.0,28.7112,28.7195,28.7028,28.7112,97946.0
2018-05-30 15:45:00,34.41,34.42,34.39,34.41,71413.0,28.7195,28.7279,28.7028,28.7195,71413.0
2018-05-30 15:50:00,34.41,34.43,34.39,34.42,109336.0,28.7195,28.7362,28.7028,28.7279,109336.0
2018-05-30 15:55:00,34.43,34.43,34.37,34.41,355921.0,28.7362,28.7362,28.6861,28.7195,355921.0
2018-05-31 09:30:00,34.42,34.58,34.37,34.55,50702.0,28.7279,28.8614,28.6861,28.8364,50702.0
2018-05-31 09:35:00,34.54,34.54,34.38,34.38,20994.0,28.828,28.828,28.6945,28.6945,20994.0
2018-05-31 09:40:00,34.39,34.4,34.28,34.39,29455.0,28.7028,28.7112,28.611,28.7028,29455.0
2018-05-31 09:45:00,34.4,34.47,34.38,34.47,18646.0,28.7112,28.7696,28.6945,28.7696,18646.0
2018-05-31 09:50:00,34.48,34.49,34.43,34.45,30575.0,28.7779,28.7863,28.7362,28.7529,30575.0
2018-05-31 09:55:00,34.45,34.45,34.37,34.41,16401.0,28.7529,28.7529,28.6861,28.7195,16401.0
2018-05-31 10:00:00,34.41,34.41,34.34,34.37,31959.0,28.7195,28.7195,28.6611,28.6861,31959.0
2018-05-31 10:05:00,34.36,34.36,34.25,34.27,27342.0,28.6778,28.6778,28.586,28.6027,27342.0
2018-05-31 10:10:00,34.27,34.29,34.17,34.22,42996.0,28.6027,28.6194,28.5192,28.5609,42996.0
2018-05-31 10:15:00,34.22,34.23,34.18,34.19,34940.0,28.5609,28.5693,28.5275,28.5359,34940.0
2018-05-31 10:20:00,34.2,34.2,34.14,34.16,26494.0,28.5442,28.5442,28.4942,28.5109,26494.0
2018-05-31 10:25:00,34.15,34.19,34.14,34.15,24203.0,28.5025,28.5359,28.4942,28.5025,24203.0
2018-05-31 10:30:00,34.14,34.16,34.07,34.1,36846.0,28.4942,28.5109,28.4357,28.4608,36846.0
2018-05-31 10:35:00,34.09,34.22,34.09,34.2,37448.0,28.4524,28.5609,28.4524,28.5442,37448.0
2018-05-31 10:40:00,34.21,34.25,34.19,34.2,33839.0,28.5526,28.586,28.5359,28.5442,33839.0
2018-05-31 10:45:00,34.2,34.3,34.19,34.3,77816.0,28.5442,28.6277,28.5359,28.6277,77816.0
2018-05-31 10:50:00,34.3,34.38,34.3,34.36,24322.0,28.6277,28.6945,28.6277,28.6778,24322.0
2018-05-31 10:55:00,34.35,34.44,34.32,34.36,49803.0,28.6694,28.7445,28.6444,28.6778,49803.0
2018-05-31 11:00:00,34.37,34.44,34.37,34.44,17425.0,28.6861,28.7445,28.6861,28.7445,17425.0
2018-05-31 11:05:00,34.44,34.54,34.44,34.49,37077.0,28.7445,28.828,28.7445,28.7863,37077.0
2018-05-31 11:10:00,34.49,34.52,34.45,34.5,83703.0,28.7863,28.8113,28.7529,28.7946,83703.0
2018-05-31 11:15:00,34.49,34.49,34.36,34.37,87764.0,28.7863,28.7863,28.6778,28.6861,87764.0
2018-05-31 11:20:00,34.36,34.48,34.35,34.48,30722.0,28.6778,28.7779,28.6694,28.7779,30722.0
2018-05-31 11:25:00,34.48,34.49,34.42,34.47,27338.0,28.7779,28.7863,28.7279,28.7696,27338.0
2018-05-31 11:30:00,34.46,34.61,34.43,34.53,70904.0,28.7612,28.8864,28.7362,28.8197,70904.0
2018-05-31 11:35:00,34.53,34.53,34.47,34.48,35199.0,28.8197,28.8197,28.7696,28.7779,35199.0
2018-05-31 11:40:00,34.49,34.5,34.45,34.49,22469.0,28.7863,28.7946,28.7529,28.7863,22469.0
2018-05-31 11:45:00,34.48,34.49,34.44,34.45,26509.0,28.7779,28.7863,28.7445,28.7529,26509.0
2018-05-31 11:50:00,34.45,34.47,34.42,34.43,23456.0,28.7529,28.7696,28.7279,28.7362,23456.0
2018-05-31 11:55:00,34.43,34.43,34.38,34.38,22383.0,28.7362,28.7362,28.6945,28.6945,22383.0
2018-05-31 12:00:00,34.38,34.39,34.3,34.31,28471.0,28.6945,28.7028,28.6277,28.636,28471.0
2018-05-31 12:05:00,34.32,34.35,34.31,34.31,15835.0,28.6444,28.6694,28.636,28.636,15835.0
2018-05-31 12:10:00,34.3,34.34,34.3,34.32,26653.0,28.6277,28.6611,28.6277,28.6444,26653.0
2018-05-31 12:15:00,34.32,34.32,34.27,34.31,17491.0,28.6444,28.6444,28.6027,28.636,17491.0
2018-05-31 12:20:00,34.3,34.36,34.28,34.36,19874.0,28.6277,28.6778,28.611,28.6778,19874.0
2018-05-31 12:25:00,34.35,34.35,34.31,34.34,18767.0,28.6694,28.6694,28.636,28.6611,18767.0
2018-05-31 12:30:00,34.35,34.36,34.31,34.31,11676.0,28.6694,28.6778,28.636,28.636,11676.0
2018-05-31 12:35:00,34.29,34.3,34.23,34.27,17275.0,28.6194,28.6277,28.5693,28.6027,17275.0
2018-05-31 12:40:00,34.27,34.27,34.25,34.27,14236.0,28.6027,28.6027,28.586,28.6027,14236.0
2018-05-31 12:45:00,34.27,34.29,34.25,34.29,12390.0,28.6027,28.6194,28.586,28.6194,12390.0
2018-05-31 12:50:00,34.28,34.34,34.27,34.31,20562.0,28.611,28.6611,28.6027,28.636,20562.0
2018-05-31 12:55:00,34.32,34.32,34.28,34.3,16054.0,28.6444,28.6444,28.611,28.6277,16054.0
2018-05-31 13:00:00,34.3,34.31,34.26,34.29,28199.0,28.6277,28.636,28.5943,28.6194,28199.0
2018-05-31 13:05:00,34.29,34.3,34.27,34.28,14616.0,28.6194,28.6277,28.6027,28.611,14616.0
2018-05-31 13:10:00,34.27,34.3,34.27,34.29,33907.0,28.6027,28.6277,28.6027,28.6194,33907.0
2018-05-31 13:15:00,34.29,34.29,34.24,34.28,32351.0,28.6194,28.6194,28.5776,28.611,32351.0
2018-05-31 13:20:00,34.27,34.28,34.25,34.26,9187.0,28.6027,28.611,28.586,28.5943,9187.0
2018-05-31 13:25:00,34.26,34.32,34.26,34.32,65630.0,28.5943,28.6444,28.5943,28.6444,65630.0
2018-05-31 13:30:00,34.32,34.35,34.25,34.27,33869.0,28.6444,28.6694,28.586,28.6027,33869.0
2018-05-31 13:35:00,34.27,34.28,34.25,34.27,14058.0,28.6027,28.611,28.586,28.6027,14058.0
2018-05-31 13:40:00,34.27,34.28,34.24,34.25,9914.0,28.6027,28.611,28.5776,28.586,9914.0
2018-05-31 13:45:00,34.25,34.27,34.22,34.26,69211.0,28.586,28.6027,28.5609,28.5943,69211.0
2018-05-31 13:50:00,34.26,34.28,34.24,34.28,34246.0,28.5943,28.611,28.5776,28.611,34246.0
2018-05-31 13:55:00,34.28,34.29,34.25,34.26,34640.0,28.611,28.6194,28.586,28.5943,34640.0
2018-05-31 14:00:00,34.25,34.26,34.21,34.26,37476.0,28.586,28.5943,28.5526,28.5943,37476.0
2018-05-31 14:05:00,34.25,34.27,34.23,34.27,38972.0,28.586,28.6027,28.5693,28.6027,38972.0
2018-05-31 14:10:00,34.26,34.27,34.22,34.25,22508.0,28.5943,28.6027,28.5609,28.586,22508.0
2018-05-31 14:15:00,34.24,34.28,34.23,34.25,18168.0,28.5776,28.611,28.5693,28.586,18168.0
2018-05-31 14:20:00,34.25,34.3,34.24,34.29,14222.0,28.586,28.6277,28.5776,28.6194,14222.0
2018-05-31 14:25:00,34.29,34.3,34.28,34.29,12656.0,28.6194,28.6277,28.611,28.6194,12656.0
2018-05-31 14:30:00,34.28,34.29,34.26,34.27,24991.0,28.611,28.6194,28.5943,28.6027,24991.0
2018-05-31 14:35:00,34.27,34.3,34.26,34.29,24487.0,28.6027,28.6277,28.5943,28.6194,24487.0
2018-05-31 14:40:00,34.29,34.3,34.27,34.3,23316.0,28.6194,28.6277,28.6027,28.6277,23316.0
2018-05-31 14:45:00,34.29,34.3,34.23,34.25,16345.0,28.6194,28.6277,28.5693,28.586,16345.0
2018-05-31 14:50:00,34.25,34.29,34.24,34.29,16468.0,28.586,28.6194,28.5776,28.6194,16468.0
2018-05-31 14:55:00,34.28,34.34,34.26,34.33,43717.0,28.611,28.6611,28.5943,28.6527,43717.0
2018-05-31 15:00:00,34.32,34.34,34.3,34.31,23055.0,28.6444,28.6611,28.6277,28.636,23055.0
2018-05-31 15:05:00,34.31,34.35,34.31,34.34,40630.0,28.636,28.6694,28.636,28.6611,40630.0
2018-05-31 15:10:00,34.34,34.34,34.27,34.3,21209.0,28.6611,28.6611,28.6027,28.6277,21209.0
2018-05-31 15:15:00,34.31,34.32,34.29,34.32,32536.0,28.636,28.6444,28.6194,28.6444,32536.0
2018-05-31 15:20:00,34.32,34.36,34.32,34.33,43291.0,28.6444,28.6778,28.6444,28.6527,43291.0
2018-05-31 15:25:00,34.32,34.34,34.29,34.31,25603.0,28.6444,28.6611,28.6194,28.636,25603.0
2018-05-31 15:30:00,34.31,34.33,34.29,34.31,48223.0,28.636,28.6527,28.6194,28.636,48223.0
2018-05-31 15:35:00,34.31,34.36,34.3,34.34,34555.0,28.636,28.6778,28.6277,28.6611,34555.0
2018-05-31 15:40:00,34.34,34.34,34.31,34.31,47876.0,28.6611,28.6611,28.636,28.636,47876.0
2018-05-31 15:45:00,34.3,34.32,34.27,34.29,61910.0,28.6277,28.6444,28.6027,28.6194,61910.0
2018-05-31 15:50:00,34.29,34.3,34.28,34.29,78531.0,28.6194,28.6277,28.611,28.6194,78531.0
2018-05-31 15:55:00,34.3,34.3,34.23,34.23,241182.0,28.6277,28.6277,28.5693,28.5693,241182.0
2018-06-01 09:30:00,34.17,34.25,34.03,34.14,52266.0,28.5192,28.586,28.4024,28.4942,52266.0
2018-06-01 09:35:00,34.14,34.2,34.0,34.01,26501.0,28.4942,28.5442,28.3773,28.3857,26501.0
2018-06-01 09:40:00,34.01,34.11,34.0,34.0,20682.0,28.3857,28.4691,28.3773,28.3773,20682.0
2018-06-01 09:45:00,33.98,33.99,33.92,33.92,19443.0,28.3606,28.369,28.3105,28.3105,19443.0
2018-06-01 09:50:00,33.92,33.93,33.79,33.81,29117.0,28.3105,28.3189,28.202,28.2187,29117.0
2018-06-01 09:55:00,33.82,33.82,33.67,33.73,31586.0,28.2271,28.2271,28.1019,28.152,31586.0
2018-06-01 10:00:00,33.75,33.75,33.6,33.69,42208.0,28.1687,28.1687,28.0435,28.1186,42208.0
2018-06-01 10:05:00,33.68,33.72,33.6,33.63,49846.0,28.1102,28.1436,28.0435,28.0685,49846.0
2018-06-01 10:10:00,33.63,33.63,33.53,33.56,21854.0,28.0685,28.0685,27.985,28.0101,21854.0
2018-06-01 10:15:00,33.55,33.68,33.54,33.64,49728.0,28.0017,28.1102,27.9934,28.0768,49728.0
2018-06-01 10:20:00,33.64,33.72,33.64,33.69,55230.0,28.0768,28.1436,28.0768,28.1186,55230.0
2018-06-01 10:25:00,33.69,33.81,33.69,33.79,44646.0,28.1186,28.2187,28.1186,28.202,44646.0
2018-06-01 10:30:00,33.78,33.78,33.74,33.75,31363.0,28.1937,28.1937,28.1603,28.1687,31363.0
2018-06-01 10:35:00,33.75,33.76,33.64,33.65,109545.0,28.1687,28.177,28.0768,28.0852,109545.0
2018-06-01 10:40:00,33.65,33.73,33.64,33.69,88067.0,28.0852,28.152,28.0768,28.1186,88067.0
2018-06-01 10:45:00,33.69,33.74,33.68,33.71,54668.0,28.1186,28.1603,28.1102,28.1353,54668.0
2018-06-01 10:50:00,33.71,33.8,33.71,33.77,28824.0,28.1353,28.2104,28.1353,28.1853,28824.0
2018-06-01 10:55:00,33.77,33.84,33.75,33.83,51075.0,28.1853,28.2438,28.1687,28.2354,51075.0
2018-06-01 11:00:00,33.83,33.83,33.74,33.75,50881.0,28.2354,28.2354,28.1603,28.1687,50881.0
2018-06-01 11:05:00,33.74,33.77,33.73,33.75,52892.0,28.1603,28.1853,28.152,28.1687,52892.0
2018-06-01 11:10:00,33.75,33.77,33.74,33.77,32827.0,28.1687,28.1853,28.1603,28.1853,32827.0
2018-06-01 11:15:00,33.77,33.82,33.75,33.8,48854.0,28.1853,28.2271,28.1687,28.2104,48854.0
2018-06-01 11:20:00,33.8,33.8,33.73,33.75,59497.0,28.2104,28.2104,28.152,28.1687,59497.0
2018-06-01 11:25:00,33.75,33.82,33.73,33.81,54391.0,28.1687,28.2271,28.152,28.2187,54391.0
2018-06-01 11:30:00,33.82,33.83,33.78,33.79,70965.0,28.2271,28.2354,28.1937,28.202,70965.0
2018-06-01 11:35:00,33.8,33.81,33.76,33.77,57511.0,28.2104,28.2187,28.177,28.1853,57511.0
2018-06-01 11:40:00,33.76,33.81,33.74,33.8,33596.0,28.177,28.2187,28.1603,28.2104,33596.0
2018-06-01 11:45:00,33.8,33.87,33.79,33.85,42690.0,28.2104,28.2688,28.202,28.2521,42690.0
2018-06-01 11:50:00,33.84,33.9,33.83,33.84,33564.0,28.2438,28.2938,28.2354,28.2438,33564.0
2018-06-01 11:55:00,33.84,33.84,33.8,33.84,19767.0,28.2438,28.2438,28.2104,28.2438,19767.0
2018-06-01 12:00:00,33.84,33.89,33.82,33.84,57175.0,28.2438,28.2855,28.2271,28.2438,57175.0
2018-06-01 12:05:00,33.84,33.85,33.84,33.84,15347.0,28.2438,28.2521,28.2438,28.2438,15347.0
2018-06-01 12:10:00,33.84,33.94,33.84,33.86,44365.0,28.2438,28.3272,28.2438,28.2605,44365.0
2018-06-01 12:15:00,33.87,33.89,33.85,33.89,23859.0,28.2688,28.2855,28.2521,28.2855,23859.0
2018-06-01 12:20:00,33.89,33.89,33.83,33.84,45858.0,28.2855,28.2855,28.2354,28.2438,45858.0
2018-06-01 12:25:00,33.83,33.86,33.82,33.84,21905.0,28.2354,28.2605,28.2271,28.2438,21905.0
2018-06-01 12:30:00,33.84,33.86,33.82,33.84,23262.0,28.2438,28.2605,28.2271,28.2438,23262.0
2018-06-01 12:35:00,33.84,33.86,33.84,33.84,20100.0,28.2438,28.2605,28.2438,28.2438,20100.0
2018-06-01 12:40:00,33.84,33.85,33.81,33.83,32466.0,28.2438,28.2521,28.2187,28.2354,32466.0
2018-06-01 12:45:00,33.83,33.87,33.81,33.84,46131.0,28.2354,28.2688,28.2187,28.2438,46131.0
2018-06-01 12:50:00,33.84,33.86,33.79,33.82,50027.0,28.2438,28.2605,28.202,28.2271,50027.0
2018-06-01 12:55:00,33.82,33.86,33.81,33.86,18245.0,28.2271,28.2605,28.2187,28.2605,18245.0
2018-06-01 13:00:00,33.86,33.87,33.84,33.85,10194.0,28.2605,28.2688,28.2438,28.2521,10194.0
2018-06-01 13:05:00,33.85,33.93,33.84,33.92,31762.0,28.2521,28.3189,28.2438,28.3105,31762.0
2018-06-01 13:10:00,33.91,34.04,33.9,33.95,62463.0,28.3022,28.4107,28.2938,28.3356,62463.0
2018-06-01 13:15:00,33.96,33.96,33.91,33.93,34060.0,28.3439,28.3439,28.3022,28.3189,34060.0
2018-06-01 13:20:00,33.93,33.95,33.9,33.93,21275.0,28.3189,28.3356,28.2938,28.3189,21275.0
2018-06-01 13:25:00,33.93,33.93,33.9,33.9,13018.0,28.3189,28.3189,28.2938,28.2938,13018.0
2018-06-01 13:30:00,33.9,33.9,33.84,33.87,50707.0,28.2938,28.2938,28.2438,28.2688,50707.0
2018-06-01 13:35:00,33.86,33.87,33.85,33.87,33396.0,28.2605,28.2688,28.2521,28.2688,33396.0
2018-06-01 13:40:00,33.87,33.92,33.84,33.91,26034.0,28.2688,28.3105,28.2438,28.3022,26034.0
2018-06-01 13:45:00,33.91,33.91,33.88,33.9,8356.0,28.3022,28.3022,28.2772,28.2938,8356.0
2018-06-01 13:50:00,33.91,33.91,33.89,33.91,11664.0,28.3022,28.3022,28.2855,28.3022,11664.0
2018-06-01 13:55:00,33.91,33.92,33.9,33.91,17850.0,28.3022,28.3105,28.2938,28.3022,17850.0
2018-06-01 14:00:00,33.91,33.98,33.91,33.97,29567.0,28.3022,28.3606,28.3022,28.3523,29567.0
2018-06-01 14:05:00,33.96,34.01,33.95,34.01,23630.0,28.3439,28.3857,28.3356,28.3857,23630.0
2018-06-01 14:10:00,34.01,34.05,34.01,34.02,53373.0,28.3857,28.419,28.3857,28.394,53373.0
2018-06-01 14:15:00,34.02,34.06,34.01,34.05,48590.0,28.394,28.4274,28.3857,28.419,48590.0
2018-06-01 14:20:00,34.05,34.08,34.04,34.06,21503.0,28.419,28.4441,28.4107,28.4274,21503.0
2018-06-01 14:25:00,34.07,34.1,34.06,34.09,21053.0,28.4357,28.4608,28.4274,28.4524,21053.0
2018-06-01 14:30:00,34.09,34.09,34.05,34.08,31939.0,28.4524,28.4524,28.419,28.4441,31939.0
2018-06-01 14:35:00,34.09,34.09,34.06,34.07,12251.0,28.4524,28.4524,28.4274,28.4357,12251.0
2018-06-01 14:40:00,34.07,34.12,34.03,34.05,61451.0,28.4357,28.4775,28.4024,28.419,61451.0
2018-06-01 14:45:00,34.04,34.06,33.99,34.0,23872.0,28.4107,28.4274,28.369,28.3773,23872.0
2018-06-01 14:50:00,34.0,34.0,33.97,33.99,11242.0,28.3773,28.3773,28.3523,28.369,11242.0
2018-06-01 14:55:00,33.99,34.01,33.95,33.97,20719.0,28.369,28.3857,28.3356,28.3523,20719.0
2018-06-01 15:00:00,33.97,33.97,33.94,33.95,14500.0,28.3523,28.3523,28.3272,28.3356,14500.0
2018-06-01 15:05:00,33.95,33.96,33.93,33.94,22003.0,28.3356,28.3439,28.3189,28.3272,22003.0
2018-06-01 15:10:00,33.93,33.94,33.88,33.88,32649.0,28.3189,28.3272,28.2772,28.2772,32649.0
2018-06-01 15:15:00,33.88,33.89,33.86,33.86,15602.0,28.2772,28.2855,28.2605,28.2605,15602.0
2018-06-01 15:20:00,33.86,33.9,33.84,33.89,34803.0,28.2605,28.2938,28.2438,28.2855,34803.0
2018-06-01 15:25:00,33.89,33.9,33.85,33.87,19699.0,28.2855,28.2938,28.2521,28.2688,19699.0
2018-06-01 15:30:00,33.87,33.89,33.84,33.87,36255.0,28.2688,28.2855,28.2438,28.2688,36255.0
2018-06-01 15:35:00,33.88,33.89,33.84,33.87,41102.0,28.2772,28.2855,28.2438,28.2688,41102.0
2018-06-01 15:40:00,33.88,33.9,33.85,33.89,48075.0,28.2772,28.2938,28.2521,28.2855,48075.0
2018-06-01 15:45:00,33.89,33.91,33.87,33.88,29593.0,28.2855,28.3022,28.2688,28.2772,29593.0
2018-06-01 15:50:00,33.87,33.9,33.85,33.88,94073.0,28.2688,28.2938,28.2521,28.2772,94073.0
2018-06-01 15:55:00,33.88,33.91,33.85,33.91,267481.0,28.2772,28.3022,28.2521,28.3022,267481.0
2018-06-04 09:30:00,34.21,34.3,33.97,34.05,89131.0,28.5526,28.6277,28.3523,28.419,89131.0
2018-06-04 09:35:00,34.06,34.17,34.06,34.13,24066.0,28.4274,28.5192,28.4274,28.4858,24066.0
2018-06-04 09:40:00,34.13,34.23,34.13,34.2,32232.0,28.4858,28.5693,28.4858,28.5442,32232.0
2018-06-04 09:45:00,34.21,34.27,34.16,34.16,62441.0,28.5526,28.6027,28.5109,28.5109,62441.0
2018-06-04 09:50:00,34.15,34.18,34.11,34.12,31238.0,28.5025,28.5275,28.4691,28.4775,31238.0
2018-06-04 09:55:00,34.11,34.14,34.08,34.13,29314.0,28.4691,28.4942,28.4441,28.4858,29314.0
2018-06-04 10:00:00,34.13,34.16,34.06,34.09,28886.0,28.4858,28.5109,28.4274,28.4524,28886.0
2018-06-04 10:05:00,34.08,34.09,34.0,34.04,33658.0,28.4441,28.4524,28.3773,28.4107,33658.0
2018-06-04 10:10:00,34.04,34.05,33.94,33.94,64201.0,28.4107,28.419,28.3272,28.3272,64201.0
2018-06-04 10:15:00,33.94,33.94,33.85,33.87,44925.0,28.3272,28.3272,28.2521,28.2688,44925.0
2018-06-04 10:20:00,33.87,33.88,33.78,33.8,40138.0,28.2688,28.2772,28.1937,28.2104,40138.0
2018-06-04 10:25:00,33.79,33.79,33.69,33.71,48400.0,28.202,28.202,28.1186,28.1353,48400.0
2018-06-04 10:30:00,33.7,33.71,33.63,33.71,35266.0,28.1269,28.1353,28.0685,28.1353,35266.0
2018-06-04 10:35:00,33.7,33.79,33.68,33.75,35287.0,28.1269,28.202,28.1102,28.1687,35287.0
2018-06-04 10:40:00,33.75,33.77,33.7,33.75,31737.0,28.1687,28.1853,28.1269,28.1687,31737.0
2018-06-04 10:45:00,33.76,33.76,33.62,33.67,66341.0,28.177,28.177,28.0602,28.1019,66341.0
2018-06-04 10:50:00,33.68,33.7,33.56,33.56,23257.0,28.1102,28.1269,28.0101,28.0101,23257.0
2018-06-04 10:55:00,33.57,33.62,33.55,33.57,29322.0,28.0184,28.0602,28.0017,28.0184,29322.0
2018-06-04 11:00:00,33.58,33.65,33.57,33.62,24723.0,28.0268,28.0852,28.0184,28.0602,24723.0
2018-06-04 11:05:00,33.62,33.72,33.56,33.69,49276.0,28.0602,28.1436,28.0101,28.1186,49276.0
2018-06-04 11:10:00,33.68,33.68,33.6,33.61,32515.0,28.1102,28.1102,28.0435,28.0518,32515.0
2018-06-04 11:15:00,33.6,33.64,33.6,33.64,17726.0,28.0435,28.0768,28.0435,28.0768,17726.0
2018-06-04 11:20:00,33.63,33.65,33.61,33.63,23250.0,28.0685,28.0852,28.0518,28.0685,23250.0
2018-06-04 11:25:00,33.63,33.64,33.6,33.61,22120.0,28.0685,28.0768,28.0435,28.0518,22120.0
2018-06-04 11:30:00,33.61,33.65,33.56,33.65,22676.0,28.0518,28.0852,28.0101,28.0852,22676.0
2018-06-04 11:35:00,33.66,33.67,33.57,33.6,96264.0,28.0935,28.1019,28.0184,28.0435,96264.0
2018-06-04 11:40:00,33.61,33.67,33.59,33.59,27628.0,28.0518,28.1019,28.0351,28.0351,27628.0
2018-06-04 11:45:00,33.59,33.59,33.47,33.51,46669.0,28.0351,28.0351,27.935,27.9683,46669.0
2018-06-04 11:50:00,33.51,33.58,33.5,33.55,22996.0,27.9683,28.0268,27.96,28.0017,22996.0
2018-06-04 11:55:00,33.55,33.63,33.53,33.62,34531.0,28.0017,28.0685,27.985,28.0602,34531.0
2018-06-04 12:00:00,33.61,33.7,33.6,33.69,58331.0,28.0518,28.1269,28.0435,28.1186,58331.0
2018-06-04 12:05:00,33.68,33.7,33.67,33.69,28123.0,28.1102,28.1269,28.1019,28.1186,28123.0
2018-06-04 12:10:00,33.69,33.73,33.68,33.7,23905.0,28.1186,28.152,28.1102,28.1269,23905.0
2018-06-04 12:15:00,33.7,33.72,33.69,33.7,44313.0,28.1269,28.1436,28.1186,28.1269,44313.0
2018-06-04 12:20:00,33.7,33.71,33.65,33.68,54428.0,28.1269,28.1353,28.0852,28.1102,54428.0
2018-06-04 12:25:00,33.68,33.71,33.67,33.7,27068.0,28.1102,28.1353,28.1019,28.1269,27068.0
2018-06-04 12:30:00,33.7,33.7,33.6,33.62,35240.0,28.1269,28.1269,28.0435,28.0602,35240.0
2018-06-04 12:35:00,33.64,33.66,33.62,33.62,30111.0,28.0768,28.0935,28.0602,28.0602,30111.0
2018-06-04 12:40:00,33.63,33.65,33.6,33.63,16793.0,28.0685,28.0852,28.0435,28.0685,16793.0
2018-06-04 12:45:00,33.63,33.63,33.6,33.61,19800.0,28.0685,28.0685,28.0435,28.0518,19800.0
2018-06-04 12:50:00,33.61,33.62,33.59,33.6,22993.0,28.0518,28.0602,28.0351,28.0435,22993.0
2018-06-04 12:55:00,33.6,33.62,33.59,33.59,15050.0,28.0435,28.0602,28.0351,28.0351,15050.0
2018-06-04 13:00:00,33.59,33.61,33.57,33.57,22033.0,28.0351,28.0518,28.0184,28.0184,22033.0
2018-06-04 13:05:00,33.57,33.61,33.56,33.61,20633.0,28.0184,28.0518,28.0101,28.0518,20633.0
2018-06-04 13:10:00,33.61,33.64,33.58,33.64,28182.0,28.0518,28.0768,28.0268,28.0768,28182.0
2018-06-04 13:15:00,33.64,33.68,33.64,33.68,13979.0,28.0768,28.1102,28.0768,28.1102,13979.0
2018-06-04 13:20:00,33.68,33.69,33.66,33.66,8920.0,28.1102,28.1186,28.0935,28.0935,8920.0
2018-06-04 13:25:00,33.66,33.69,33.66,33.68,15752.0,28.0935,28.1186,28.0935,28.1102,15752.0
2018-06-04 13:30:00,33.67,33.68,33.65,33.65,29421.0,28.1019,28.1102,28.0852,28.0852,29421.0
2018-06-04 13:35:00,33.66,33.7,33.65,33.67,23905.0,28.0935,28.1269,28.0852,28.1019,23905.0
2018-06-04 13:40:00,33.67,33.7,33.64,33.7,16799.0,28.1019,28.1269,28.0768,28.1269,16799.0
2018-06-04 13:45:00,33.7,33.73,33.69,33.72,8973.0,28.1269,28.152,28.1186,28.1436,8973.0
2018-06-04 13:50:00,33.71,33.81,33.7,33.78,47528.0,28.1353,28.2187,28.1269,28.1937,47528.0
2018-06-04 13:55:00,33.77,33.77,33.73,33.76,45313.0,28.1853,28.1853,28.152,28.177,45313.0
2018-06-04 14:00:00,33.77,33.9,33.77,33.89,119722.0,28.1853,28.2938,28.1853,28.2855,119722.0
2018-06-04 14:05:00,33.89,33.91,33.83,33.87,76811.0,28.2855,28.3022,28.2354,28.2688,76811.0
2018-06-04 14:10:00,33.87,33.93,33.86,33.93,44171.0,28.2688,28.3189,28.2605,28.3189,44171.0
2018-06-04 14:15:00,33.92,33.92,33.87,33.87,27719.0,28.3105,28.3105,28.2688,28.2688,27719.0
2018-06-04 14:20:00,33.86,33.87,33.83,33.87,31261.0,28.2605,28.2688,28.2354,28.2688,31261.0
2018-06-04 14:25:00,33.86,33.91,33.85,33.91,22290.0,28.2605,28.3022,28.2521,28.3022,22290.0
2018-06-04 14:30:00,33.91,33.91,33.84,33.87,24762.0,28.3022,28.3022,28.2438,28.2688,24762.0
2018-06-04 14:35:00,33.86,33.86,33.84,33.85,13071.0,28.2605,28.2605,28.2438,28.2521,13071.0
2018-06-04 14:40:00,33.85,33.86,33.82,33.83,27091.0,28.2521,28.2605,28.2271,28.2354,27091.0
2018-06-04 14:45:00,33.83,33.87,33.83,33.84,27264.0,28.2354,28.2688,28.2354,28.2438,27264.0
2018-06-04 14:50:00,33.84,33.85,33.81,33.83,24868.0,28.2438,28.2521,28.2187,28.2354,24868.0
2018-06-04 14:55:00,33.83,33.87,33.82,33.86,24740.0,28.2354,28.2688,28.2271,28.2605,24740.0
2018-06-04 15:00:00,33.86,33.91,33.85,33.9,25771.0,28.2605,28.3022,28.2521,28.2938,25771.0
2018-06-04 15:05:00,33.9,33.9,33.87,33.88,19180.0,28.2938,28.2938,28.2688,28.2772,19180.0
2018-06-04 15:10:00,33.89,33.9,33.87,33.89,33451.0,28.2855,28.2938,28.2688,28.2855,33451.0
2018-06-04 15:15:00,33.89,33.9,33.87,33.88,17388.0,28.2855,28.2938,28.2688,28.2772,17388.0
2018-06-04 15:20:00,33.89,33.9,33.84,33.84,28678.0,28.2855,28.2938,28.2438,28.2438,28678.0
2018-06-04 15:25:00,33.84,33.85,33.83,33.83,13452.0,28.2438,28.2521,28.2354,28.2354,13452.0
2018-06-04 15:30:00,33.84,33.84,33.81,33.84,38984.0,28.2438,28.2438,28.2187,28.2438,38984.0
2018-06-04 15:35:00,33.84,33.84,33.78,33.81,35859.0,28.2438,28.2438,28.1937,28.2187,35859.0
2018-06-04 15:40:00,33.81,33.84,33.79,33.81,51178.0,28.2187,28.2438,28.202,28.2187,51178.0
2018-06-04 15:45:00,33.8,33.83,33.78,33.82,48840.0,28.2104,28.2354,28.1937,28.2271,48840.0
2018-06-04 15:50:00,33.82,33.86,33.81,33.85,104341.0,28.2271,28.2605,28.2187,28.2521,104341.0
2018-06-04 15:55:00,33.85,33.86,33.83,33.85,257381.0,28.2521,28.2605,28.2354,28.2521,257381.0
2018-06-05 09:30:00,33.78,33.92,33.68,33.85,52656.0,28.1937,28.3105,28.1102,28.2521,52656.0
2018-06-05 09:35:00,33.86,34.08,33.82,34.0,32214.0,28.2605,28.4441,28.2271,28.3773,32214.0
2018-06-05 09:40:00,34.0,34.15,33.99,34.1,15767.0,28.3773,28.5025,28.369,28.4608,15767.0
2018-06-05 09:45:00,34.1,34.13,34.02,34.13,26934.0,28.4608,28.4858,28.394,28.4858,26934.0
2018-06-05 09:50:00,34.14,34.19,34.14,34.17,20250.0,28.4942,28.5359,28.4942,28.5192,20250.0
2018-06-05 09:55:00,34.17,34.21,34.16,34.19,24269.0,28.5192,28.5526,28.5109,28.5359,24269.0
2018-06-05 10:00:00,34.18,34.2,34.15,34.15,28294.0,28.5275,28.5442,28.5025,28.5025,28294.0
2018-06-05 10:05:00,34.15,34.16,34.11,34.11,31712.0,28.5025,28.5109,28.4691,28.4691,31712.0
2018-06-05 10:10:00,34.11,34.12,34.05,34.06,38195.0,28.4691,28.4775,28.419,28.4274,38195.0
2018-06-05 10:15:00,34.06,34.06,34.01,34.02,23548.0,28.4274,28.4274,28.3857,28.394,23548.0
2018-06-05 10:20:00,34.01,34.08,34.01,34.05,46893.0,28.3857,28.4441,28.3857,28.419,46893.0
2018-06-05 10:25:00,34.05,34.09,34.05,34.08,20974.0,28.419,28.4524,28.419,28.4441,20974.0
2018-06-05 10:30:00,34.08,34.09,34.0,34.0,31284.0,28.4441,28.4524,28.3773,28.3773,31284.0
2018-06-05 10:35:00,34.0,34.02,33.94,33.96,25357.0,28.3773,28.394,28.3272,28.3439,25357.0
2018-06-05 10:40:00,33.96,33.97,33.87,33.88,29033.0,28.3439,28.3523,28.2688,28.2772,29033.0
2018-06-05 10:45:00,33.89,33.94,33.89,33.94,31397.0,28.2855,28.3272,28.2855,28.3272,31397.0
2018-06-05 10:50:00,33.93,33.96,33.92,33.92,43157.0,28.3189,28.3439,28.3105,28.3105,43157.0
2018-06-05 10:55:00,33.92,33.95,33.89,33.95,21982.0,28.3105,28.3356,28.2855,28.3356,21982.0
2018-06-05 11:00:00,33.96,33.96,33.85,33.86,16096.0,28.3439,28.3439,28.2521,28.2605,16096.0
2018-06-05 11:05:00,33.86,33.87,33.74,33.74,22367.0,28.2605,28.2688,28.1603,28.1603,22367.0
2018-06-05 11:10:00,33.74,33.77,33.73,33.76,28393.0,28.1603,28.1853,28.152,28.177,28393.0
2018-06-05 11:15:00,33.76,33.83,33.75,33.8,45937.0,28.177,28.2354,28.1687,28.2104,45937.0
2018-06-05 11:20:00,33.8,33.82,33.77,33.77,21589.0,28.2104,28.2271,28.1853,28.1853,21589.0
2018-06-05 11:25:00,33.77,33.81,33.76,33.81,32290.0,28.1853,28.2187,28.177,28.2187,32290.0
2018-06-05 11:30:00,33.81,33.82,33.77,33.79,22685.0,28.2187,28.2271,28.1853,28.202,22685.0
2018-06-05 11:35:00,33.78,33.84,33.78,33.82,24249.0,28.1937,28.2438,28.1937,28.2271,24249.0
2018-06-05 11:40:00,33.82,33.83,33.8,33.83,15908.0,28.2271,28.2354,28.2104,28.2354,15908.0
2018-06-05 11:45:00,33.82,33.83,33.77,33.78,53889.0,28.2271,28.2354,28.1853,28.1937,53889.0
2018-06-05 11:50:00,33.78,33.86,33.76,33.76,41383.0,28.1937,28.2605,28.177,28.177,41383.0
2018-06-05 11:55:00,33.76,33.76,33.73,33.75,42045.0,28.177,28.177,28.152,28.1687,42045.0
2018-06-05 12:00:00,33.75,33.77,33.74,33.76,27882.0,28.1687,28.1853,28.1603,28.177,27882.0
2018-06-05 12:05:00,33.76,33.77,33.69,33.7,48824.0,28.177,28.1853,28.1186,28.1269,48824.0
2018-06-05 12:10:00,33.7,33.72,33.69,33.72,41000.0,28.1269,28.1436,28.1186,28.1436,41000.0
2018-06-05 12:15:00,33.71,33.74,33.67,33.74,27224.0,28.1353,28.1603,28.1019,28.1603,27224.0
2018-06-05 12:20:00,33.73,33.75,33.7,33.74,10982.0,28.152,28.1687,28.1269,28.1603,10982.0
2018-06-05 12:25:00,33.75,33.78,33.74,33.78,32026.0,28.1687,28.1937,28.1603,28.1937,32026.0
2018-06-05 12:30:00,33.77,33.77,33.73,33.73,34645.0,28.1853,28.1853,28.152,28.152,34645.0
2018-06-05 12:35:00,33.73,33.74,33.66,33.66,74932.0,28.152,28.1603,28.0935,28.0935,74932.0
2018-06-05 12:40:00,33.66,33.66,33.59,33.59,17452.0,28.0935,28.0935,28.0351,28.0351,17452.0
2018-06-05 12:45:00,33.6,33.61,33.5,33.5,43105.0,28.0435,28.0518,27.96,27.96,43105.0
2018-06-05 12:50:00,33.51,33.55,33.49,33.54,73124.0,27.9683,28.0017,27.9517,27.9934,73124.0
2018-06-05 12:55:00,33.53,33.55,33.51,33.52,24825.0,27.985,28.0017,27.9683,27.9767,24825.0
2018-06-05 13:00:00,33.52,33.57,33.52,33.57,28724.0,27.9767,28.0184,27.9767,28.0184,28724.0
2018-06-05 13:05:00,33.56,33.57,33.51,33.53,17707.0,28.0101,28.0184,27.9683,27.985,17707.0
2018-06-05 13:10:00,33.52,33.55,33.51,33.54,20081.0,27.9767,28.0017,27.9683,27.9934,20081.0
2018-06-05 13:15:00,33.53,33.59,33.53,33.57,32836.0,27.985,28.0351,27.985,28.0184,32836.0
2018-06-05 13:20:00,33.57,33.59,33.56,33.58,33242.0,28.0184,28.0351,28.0101,28.0268,33242.0
2018-06-05 13:25:00,33.59,33.63,33.57,33.61,61152.0,28.0351,28.0685,28.0184,28.0518,61152.0
2018-06-05 13:30:00,33.62,33.64,33.6,33.63,19546.0,28.0602,28.0768,28.0435,28.0685,19546.0
2018-06-05 13:35:00,33.64,33.67,33.63,33.64,20583.0,28.0768,28.1019,28.0685,28.0768,20583.0
2018-06-05 13:40:00,33.64,33.64,33.61,33.63,144657.0,28.0768,28.0768,28.0518,28.0685,144657.0
2018-06-05 13:45:00,33.63,33.73,33.63,33.71,34272.0,28.0685,28.152,28.0685,28.1353,34272.0
2018-06-05 13:50:00,33.71,33.71,33.66,33.66,254014.0,28.1353,28.1353,28.0935,28.0935,254014.0
2018-06-05 13:55:00,33.66,33.67,33.6,33.66,30682.0,28.0935,28.1019,28.0435,28.0935,30682.0
2018-06-05 14:00:00,33.66,33.77,33.65,33.73,37484.0,28.0935,28.1853,28.0852,28.152,37484.0
2018-06-05 14:05:00,33.73,33.75,33.73,33.74,6154.0,28.152,28.1687,28.152,28.1603,6154.0
2018-06-05 14:10:00,33.75,33.75,33.69,33.71,38263.0,28.1687,28.1687,28.1186,28.1353,38263.0
2018-06-05 14:15:00,33.72,33.79,33.72,33.79,132228.0,28.1436,28.202,28.1436,28.202,132228.0
2018-06-05 14:20:00,33.78,33.78,33.75,33.76,20175.0,28.1937,28.1937,28.1687,28.177,20175.0
2018-06-05 14:25:00,33.76,33.81,33.76,33.8,29759.0,28.177,28.2187,28.177,28.2104,29759.0
2018-06-05 14:30:00,33.8,33.83,33.8,33.83,21137.0,28.2104,28.2354,28.2104,28.2354,21137.0
2018-06-05 14:35:00,33.82,33.82,33.8,33.81,14927.0,28.2271,28.2271,28.2104,28.2187,14927.0
2018-06-05 14:40:00,33.8,33.82,33.8,33.8,20965.0,28.2104,28.2271,28.2104,28.2104,20965.0
2018-06-05 14:45:00,33.8,33.8,33.72,33.72,23054.0,28.2104,28.2104,28.1436,28.1436,23054.0
2018-06-05 14:50:00,33.72,33.72,33.69,33.7,22472.0,28.1436,28.1436,28.1186,28.1269,22472.0
2018-06-05 14:55:00,33.7,33.74,33.7,33.74,15601.0,28.1269,28.1603,28.1269,28.1603,15601.0
2018-06-05 15:00:00,33.73,33.75,33.73,33.75,12409.0,28.152,28.1687,28.152,28.1687,12409.0
2018-06-05 15:05:00,33.75,33.77,33.71,33.71,30699.0,28.1687,28.1853,28.1353,28.1353,30699.0
2018-06-05 15:10:00,33.71,33.72,33.64,33.65,26411.0,28.1353,28.1436,28.0768,28.0852,26411.0
2018-06-05 15:15:00,33.65,33.68,33.64,33.66,16873.0,28.0852,28.1102,28.0768,28.0935,16873.0
2018-06-05 15:20:00,33.66,33.68,33.65,33.66,21702.0,28.0935,28.1102,28.0852,28.0935,21702.0
2018-06-05 15:25:00,33.67,33.7,33.65,33.69,51262.0,28.1019,28.1269,28.0852,28.1186,51262.0
2018-06-05 15:30:00,33.69,33.71,33.68,33.71,38425.0,28.1186,28.1353,28.1102,28.1353,38425.0
2018-06-05 15:35:00,33.71,33.72,33.7,33.71,68991.0,28.1353,28.1436,28.1269,28.1353,68991.0
2018-06-05 15:40:00,33.72,33.74,33.67,33.67,107179.0,28.1436,28.1603,28.1019,28.1019,107179.0
2018-06-05 15:45:00,33.66,33.7,33.65,33.66,58439.0,28.0935,28.1269,28.0852,28.0935,58439.0
2018-06-05 15:50:00,33.66,33.71,33.64,33.67,237869.0,28.0935,28.1353,28.0768,28.1019,237869.0
2018-06-05 15:55:00,33.67,33.7,33.63,33.66,233519.0,28.1019,28.1269,28.0685,28.0935,233519.0
2018-06-06 09:30:00,33.7,33.72,33.6,33.63,33963.0,28.1269,28.1436,28.0435,28.0685,33963.0
2018-06-06 09:35:00,33.59,33.64,33.54,33.63,16475.0,28.0351,28.0768,27.9934,28.0685,16475.0
2018-06-06 09:40:00,33.62,33.65,33.57,33.63,89779.0,28.0602,28.0852,28.0184,28.0685,89779.0
2018-06-06 09:45:00,33.64,33.73,33.62,33.66,34386.0,28.0768,28.152,28.0602,28.0935,34386.0
2018-06-06 09:50:00,33.65,33.67,33.59,33.62,24744.0,28.0852,28.1019,28.0351,28.0602,24744.0
2018-06-06 09:55:00,33.62,33.63,33.52,33.52,16912.0,28.0602,28.0685,27.9767,27.9767,16912.0
2018-06-06 10:00:00,33.52,33.53,33.46,33.47,46421.0,27.9767,27.985,27.9266,27.935,46421.0
2018-06-06 10:05:00,33.48,33.49,33.39,33.42,62629.0,27.9433,27.9517,27.8682,27.8932,62629.0
2018-06-06 10:10:00,33.42,33.56,33.4,33.55,84293.0,27.8932,28.0101,27.8765,28.0017,84293.0
2018-06-06 10:15:00,33.55,33.65,33.54,33.62,77662.0,28.0017,28.0852,27.9934,28.0602,77662.0
2018-06-06 10:20:00,33.61,33.76,33.61,33.69,102044.0,28.0518,28.177,28.0518,28.1186,102044.0
2018-06-06 10:25:00,33.69,33.7,33.63,33.68,31322.0,28.1186,28.1269,28.0685,28.1102,31322.0
2018-06-06 10:30:00,33.68,33.68,33.6,33.63,21599.0,28.1102,28.1102,28.0435,28.0685,21599.0
2018-06-06 10:35:00,33.62,33.63,33.56,33.59,27484.0,28.0602,28.0685,28.0101,28.0351,27484.0
2018-06-06 10:40:00,33.6,33.6,33.57,33.59,20375.0,28.0435,28.0435,28.0184,28.0351,20375.0
2018-06-06 10:45:00,33.6,33.64,33.56,33.57,15966.0,28.0435,28.0768,28.0101,28.0184,15966.0
2018-06-06 10:50:00,33.57,33.59,33.54,33.54,13929.0,28.0184,28.0351,27.9934,27.9934,13929.0
2018-06-06 10:55:00,33.55,33.61,33.54,33.6,56076.0,28.0017,28.0518,27.9934,28.0435,56076.0
2018-06-06 11:00:00,33.6,33.65,33.59,33.63,54774.0,28.0435,28.0852,28.0351,28.0685,54774.0
2018-06-06 11:05:00,33.63,33.64,33.58,33.62,50014.0,28.0685,28.0768,28.0268,28.0602,50014.0
2018-06-06 11:10:00,33.62,33.66,33.6,33.66,39100.0,28.0602,28.0935,28.0435,28.0935,39100.0
2018-06-06 11:15:00,33.66,33.71,33.65,33.7,61787.0,28.0935,28.1353,28.0852,28.1269,61787.0
2018-06-06 11:20:00,33.71,33.73,33.7,33.73,25261.0,28.1353,28.152,28.1269,28.152,25261.0
2018-06-06 11:25:00,33.74,33.78,33.74,33.77,30843.0,28.1603,28.1937,28.1603,28.1853,30843.0
2018-06-06 11:30:00,33.77,33.79,33.76,33.77,28837.0,28.1853,28.202,28.177,28.1853,28837.0
2018-06-06 11:35:00,33.77,33.86,33.77,33.77,196164.0,28.1853,28.2605,28.1853,28.1853,196164.0
2018-06-06 11:40:00,33.78,33.84,33.77,33.8,49637.0,28.1937,28.2438,28.1853,28.2104,49637.0
2018-06-06 11:45:00,33.8,33.83,33.79,33.8,57148.0,28.2104,28.2354,28.202,28.2104,57148.0
2018-06-06 11:50:00,33.8,33.84,33.8,33.83,33469.0,28.2104,28.2438,28.2104,28.2354,33469.0
2018-06-06 11:55:00,33.83,33.85,33.81,33.83,30255.0,28.2354,28.2521,28.2187,28.2354,30255.0
2018-06-06 12:00:00,33.83,33.84,33.8,33.82,65819.0,28.2354,28.2438,28.2104,28.2271,65819.0
2018-06-06 12:05:00,33.82,33.83,33.79,33.8,63073.0,28.2271,28.2354,28.202,28.2104,63073.0
2018-06-06 12:10:00,33.8,33.83,33.79,33.82,27977.0,28.2104,28.2354,28.202,28.2271,27977.0
2018-06-06 12:15:00,33.83,33.86,33.81,33.86,34282.0,28.2354,28.2605,28.2187,28.2605,34282.0
2018-06-06 12:20:00,33.86,33.88,33.84,33.86,21045.0,28.2605,28.2772,28.2438,28.2605,21045.0
2018-06-06 12:25:00,33.86,33.86,33.82,33.84,24623.0,28.2605,28.2605,28.2271,28.2438,24623.0
2018-06-06 12:30:00,33.83,33.9,33.83,33.86,31393.0,28.2354,28.2938,28.2354,28.2605,31393.0
2018-06-06 12:35:00,33.86,33.91,33.85,33.89,27478.0,28.2605,28.3022,28.2521,28.2855,27478.0
2018-06-06 12:40:00,33.9,33.92,33.89,33.9,23139.0,28.2938,28.3105,28.2855,28.2938,23139.0
2018-06-06 12:45:00,33.9,33.93,33.87,33.92,29925.0,28.2938,28.3189,28.2688,28.3105,29925.0
2018-06-06 12:50:00,33.92,33.93,33.9,33.91,21455.0,28.3105,28.3189,28.2938,28.3022,21455.0
2018-06-06 12:55:00,33.92,33.95,33.9,33.93,21912.0,28.3105,28.3356,28.2938,28.3189,21912.0
2018-06-06 13:00:00,33.93,33.96,33.92,33.92,23854.0,28.3189,28.3439,28.3105,28.3105,23854.0
2018-06-06 13:05:00,33.92,33.96,33.92,33.93,94732.0,28.3105,28.3439,28.3105,28.3189,94732.0
2018-06-06 13:10:00,33.93,33.96,33.89,33.93,49403.0,28.3189,28.3439,28.2855,28.3189,49403.0
2018-06-06 13:15:00,33.92,33.92,33.89,33.9,20865.0,28.3105,28.3105,28.2855,28.2938,20865.0
2018-06-06 13:20:00,33.9,33.9,33.87,33.88,12345.0,28.2938,28.2938,28.2688,28.2772,12345.0
2018-06-06 13:25:00,33.88,33.89,33.86,33.88,17273.0,28.2772,28.2855,28.2605,28.2772,17273.0
2018-06-06 13:30:00,33.88,33.9,33.87,33.9,23459.0,28.2772,28.2938,28.2688,28.2938,23459.0
2018-06-06 13:35:00,33.9,33.91,33.89,33.9,25936.0,28.2938,28.3022,28.2855,28.2938,25936.0
2018-06-06 13:40:00,33.91,33.91,33.83,33.85,30070.0,28.3022,28.3022,28.2354,28.2521,30070.0
2018-06-06 13:45:00,33.85,33.85,33.82,33.83,44947.0,28.2521,28.2521,28.2271,28.2354,44947.0
2018-06-06 13:50:00,33.82,33.85,33.82,33.83,31901.0,28.2271,28.2521,28.2271,28.2354,31901.0
2018-06-06 13:55:00,33.82,33.82,33.78,33.79,14051.0,28.2271,28.2271,28.1937,28.202,14051.0
2018-06-06 14:00:00,33.78,33.8,33.78,33.79,18960.0,28.1937,28.2104,28.1937,28.202,18960.0
2018-06-06 14:05:00,33.79,33.81,33.76,33.8,31497.0,28.202,28.2187,28.177,28.2104,31497.0
2018-06-06 14:10:00,33.8,33.81,33.79,33.79,13240.0,28.2104,28.2187,28.202,28.202,13240.0
2018-06-06 14:15:00,33.8,33.81,33.78,33.8,18965.0,28.2104,28.2187,28.1937,28.2104,18965.0
2018-06-06 14:20:00,33.79,33.8,33.76,33.78,22331.0,28.202,28.2104,28.177,28.1937,22331.0
2018-06-06 14:25:00,33.77,33.81,33.77,33.8,23557.0,28.1853,28.2187,28.1853,28.2104,23557.0
2018-06-06 14:30:00,33.8,33.83,33.79,33.82,24843.0,28.2104,28.2354,28.202,28.2271,24843.0
2018-06-06 14:35:00,33.82,33.85,33.82,33.84,14378.0,28.2271,28.2521,28.2271,28.2438,14378.0
2018-06-06 14:40:00,33.84,33.9,33.84,33.89,18085.0,28.2438,28.2938,28.2438,28.2855,18085.0
2018-06-06 14:45:00,33.89,33.89,33.86,33.88,9945.0,28.2855,28.2855,28.2605,28.2772,9945.0
2018-06-06 14:50:00,33.88,33.91,33.87,33.89,19499.0,28.2772,28.3022,28.2688,28.2855,19499.0
2018-06-06 14:55:00,33.89,33.9,33.88,33.89,13711.0,28.2855,28.2938,28.2772,28.2855,13711.0
2018-06-06 15:00:00,33.9,33.92,33.89,33.9,25883.0,28.2938,28.3105,28.2855,28.2938,25883.0
2018-06-06 15:05:00,33.89,33.98,33.89,33.97,81778.0,28.2855,28.3606,28.2855,28.3523,81778.0
2018-06-06 15:10:00,33.96,33.99,33.91,33.91,39641.0,28.3439,28.369,28.3022,28.3022,39641.0
2018-06-06 15:15:00,33.92,33.98,33.92,33.97,150344.0,28.3105,28.3606,28.3105,28.3523,150344.0
2018-06-06 15:20:00,33.97,33.98,33.95,33.97,33214.0,28.3523,28.3606,28.3356,28.3523,33214.0
2018-06-06 15:25:00,33.97,33.99,33.95,33.98,26977.0,28.3523,28.369,28.3356,28.3606,26977.0
2018-06-06 15:30:00,33.98,34.0,33.97,33.98,43689.0,28.3606,28.3773,28.3523,28.3606,43689.0
2018-06-06 15:35:00,33.98,34.0,33.95,33.98,95236.0,28.3606,28.3773,28.3356,28.3606,95236.0
2018-06-06 15:40:00,33.98,34.01,33.97,33.98,150755.0,28.3606,28.3857,28.3523,28.3606,150755.0
2018-06-06 15:45:00,33.98,34.0,33.97,33.98,111414.0,28.3606,28.3773,28.3523,28.3606,111414.0
2018-06-06 15:50:00,33.98,33.98,33.92,33.92,80630.0,28.3606,28.3606,28.3105,28.3105,80630.0
2018-06-06 15:55:00,33.93,33.95,33.9,33.95,208671.0,28.3189,28.3356,28.2938,28.3356,208671.0
2018-06-07 09:30:00,34.06,34.15,34.0,34.04,39288.0,28.4274,28.5025,28.3773,28.4107,39288.0
2018-06-07 09:35:00,34.03,34.1,33.95,34.04,28544.0,28.4024,28.4608,28.3356,28.4107,28544.0
2018-06-07 09:40:00,34.05,34.28,34.04,34.27,53108.0,28.419,28.611,28.4107,28.6027,53108.0
2018-06-07 09:45:00,34.27,34.28,34.17,34.18,34361.0,28.6027,28.611,28.5192,28.5275,34361.0
2018-06-07 09:50:00,34.17,34.26,34.17,34.26,22998.0,28.5192,28.5943,28.5192,28.5943,22998.0
2018-06-07 09:55:00,34.27,34.29,34.2,34.22,30965.0,28.6027,28.6194,28.5442,28.5609,30965.0
2018-06-07 10:00:00,34.23,34.26,34.22,34.24,36340.0,28.5693,28.5943,28.5609,28.5776,36340.0
2018-06-07 10:05:00,34.24,34.26,34.16,34.2,46002.0,28.5776,28.5943,28.5109,28.5442,46002.0
2018-06-07 10:10:00,34.2,34.23,34.19,34.23,22791.0,28.5442,28.5693,28.5359,28.5693,22791.0
2018-06-07 10:15:00,34.24,34.25,34.14,34.14,44270.0,28.5776,28.586,28.4942,28.4942,44270.0
2018-06-07 10:20:00,34.14,34.15,34.12,34.14,22914.0,28.4942,28.5025,28.4775,28.4942,22914.0
2018-06-07 10:25:00,34.14,34.14,34.07,34.08,18066.0,28.4942,28.4942,28.4357,28.4441,18066.0
2018-06-07 10:30:00,34.08,34.11,34.06,34.07,35866.0,28.4441,28.4691,28.4274,28.4357,35866.0
2018-06-07 10:35:00,34.06,34.06,34.0,34.02,39963.0,28.4274,28.4274,28.3773,28.394,39963.0
2018-06-07 10:40:00,34.02,34.04,34.0,34.04,85641.0,28.394,28.4107,28.3773,28.4107,85641.0
2018-06-07 10:45:00,34.04,34.09,34.03,34.06,32136.0,28.4107,28.4524,28.4024,28.4274,32136.0
2018-06-07 10:50:00,34.07,34.12,34.07,34.11,72779.0,28.4357,28.4775,28.4357,28.4691,72779.0
2018-06-07 10:55:00,34.11,34.13,34.08,34.09,24780.0,28.4691,28.4858,28.4441,28.4524,24780.0
2018-06-07 11:00:00,34.09,34.09,34.01,34.05,35614.0,28.4524,28.4524,28.3857,28.419,35614.0
2018-06-07 11:05:00,34.05,34.05,34.01,34.02,17222.0,28.419,28.419,28.3857,28.394,17222.0
2018-06-07 11:10:00,34.02,34.06,34.01,34.03,37373.0,28.394,28.4274,28.3857,28.4024,37373.0
2018-06-07 11:15:00,34.04,34.05,34.0,34.0,30609.0,28.4107,28.419,28.3773,28.3773,30609.0
2018-06-07 11:20:00,34.0,34.02,33.97,33.98,17638.0,28.3773,28.394,28.3523,28.3606,17638.0
2018-06-07 11:25:00,33.98,34.0,33.96,33.96,15240.0,28.3606,28.3773,28.3439,28.3439,15240.0
2018-06-07 11:30:00,33.95,33.96,33.94,33.95,10228.0,28.3356,28.3439,28.3272,28.3356,10228.0
2018-06-07 11:35:00,33.95,33.97,33.9,33.95,53555.0,28.3356,28.3523,28.2938,28.3356,53555.0
2018-06-07 11:40:00,33.96,33.96,33.91,33.92,15141.0,28.3439,28.3439,28.3022,28.3105,15141.0
2018-06-07 11:45:00,33.92,33.94,33.91,33.94,24649.0,28.3105,28.3272,28.3022,28.3272,24649.0
2018-06-07 11:50:00,33.95,33.97,33.92,33.97,84711.0,28.3356,28.3523,28.3105,28.3523,84711.0
2018-06-07 11:55:00,33.96,34.02,33.96,34.02,21267.0,28.3439,28.394,28.3439,28.394,21267.0
2018-06-07 12:00:00,34.02,34.04,33.99,34.0,29993.0,28.394,28.4107,28.369,28.3773,29993.0
2018-06-07 12:05:00,34.01,34.06,34.0,34.05,59659.0,28.3857,28.4274,28.3773,28.419,59659.0
2018-06-07 12:10:00,34.05,34.12,34.05,34.11,16541.0,28.419,28.4775,28.419,28.4691,16541.0
2018-06-07 12:15:00,34.11,34.12,34.08,34.11,23364.0,28.4691,28.4775,28.4441,28.4691,23364.0
2018-06-07 12:20:00,34.11,34.12,34.04,34.08,42197.0,28.4691,28.4775,28.4107,28.4441,42197.0
2018-06-07 12:25:00,34.08,34.1,34.05,34.09,41063.0,28.4441,28.4608,28.419,28.4524,41063.0
2018-06-07 12:30:00,34.09,34.1,34.05,34.05,28988.0,28.4524,28.4608,28.419,28.419,28988.0
2018-06-07 12:35:00,34.05,34.09,34.04,34.05,36213.0,28.419,28.4524,28.4107,28.419,36213.0
2018-06-07 12:40:00,34.05,34.06,34.03,34.05,18685.0,28.419,28.4274,28.4024,28.419,18685.0
2018-06-07 12:45:00,34.04,34.05,34.0,34.02,38734.0,28.4107,28.419,28.3773,28.394,38734.0
2018-06-07 12:50:00,34.02,34.03,33.99,34.02,162165.0,28.394,28.4024,28.369,28.394,162165.0
2018-06-07 12:55:00,34.03,34.06,34.01,34.03,43056.0,28.4024,28.4274,28.3857,28.4024,43056.0
2018-06-07 13:00:00,34.03,34.05,34.01,34.03,29779.0,28.4024,28.419,28.3857,28.4024,29779.0
2018-06-07 13:05:00,34.04,34.04,34.0,34.0,19672.0,28.4107,28.4107,28.3773,28.3773,19672.0
2018-06-07 13:10:00,34.0,34.04,34.0,34.03,43112.0,28.3773,28.4107,28.3773,28.4024,43112.0
2018-06-07 13:15:00,34.04,34.05,33.94,33.95,47702.0,28.4107,28.419,28.3272,28.3356,47702.0
2018-06-07 13:20:00,33.95,33.97,33.94,33.95,33719.0,28.3356,28.3523,28.3272,28.3356,33719.0
2018-06-07 13:25:00,33.96,33.96,33.9,33.93,22855.0,28.3439,28.3439,28.2938,28.3189,22855.0
2018-06-07 13:30:00,33.92,33.92,33.87,33.9,103789.0,28.3105,28.3105,28.2688,28.2938,103789.0
2018-06-07 13:35:00,33.9,33.9,33.83,33.88,175284.0,28.2938,28.2938,28.2354,28.2772,175284.0
2018-06-07 13:40:00,33.88,33.91,33.85,33.89,163020.0,28.2772,28.3022,28.2521,28.2855,163020.0
2018-06-07 13:45:00,33.89,33.91,33.88,33.91,81852.0,28.2855,28.3022,28.2772,28.3022,81852.0
2018-06-07 13:50:00,33.9,33.9,33.8,33.8,54269.0,28.2938,28.2938,28.2104,28.2104,54269.0
2018-06-07 13:55:00,33.8,33.82,33.77,33.77,32511.0,28.2104,28.2271,28.1853,28.1853,32511.0
2018-06-07 14:00:00,33.78,33.86,33.78,33.84,61861.0,28.1937,28.2605,28.1937,28.2438,61861.0
2018-06-07 14:05:00,33.84,33.87,33.83,33.87,35459.0,28.2438,28.2688,28.2354,28.2688,35459.0
2018-06-07 14:10:00,33.87,33.91,33.87,33.9,22180.0,28.2688,28.3022,28.2688,28.2938,22180.0
2018-06-07 14:15:00,33.89,33.91,33.83,33.83,45395.0,28.2855,28.3022,28.2354,28.2354,45395.0
2018-06-07 14:20:00,33.82,33.84,33.82,33.83,12093.0,28.2271,28.2438,28.2271,28.2354,12093.0
2018-06-07 14:25:00,33.83,33.83,33.78,33.78,42878.0,28.2354,28.2354,28.1937,28.1937,42878.0
2018-06-07 14:30:00,33.79,33.8,33.73,33.79,46976.0,28.202,28.2104,28.152,28.202,46976.0
2018-06-07 14:35:00,33.78,33.79,33.76,33.76,29386.0,28.1937,28.202,28.177,28.177,29386.0
2018-06-07 14:40:00,33.76,33.77,33.71,33.71,27431.0,28.177,28.1853,28.1353,28.1353,27431.0
2018-06-07 14:45:00,33.71,33.75,33.71,33.75,20242.0,28.1353,28.1687,28.1353,28.1687,20242.0
2018-06-07 14:50:00,33.75,33.75,33.71,33.73,18399.0,28.1687,28.1687,28.1353,28.152,18399.0
2018-06-07 14:55:00,33.72,33.74,33.7,33.73,21963.0,28.1436,28.1603,28.1269,28.152,21963.0
2018-06-07 15:00:00,33.74,33.74,33.68,33.7,17700.0,28.1603,28.1603,28.1102,28.1269,17700.0
2018-06-07 15:05:00,33.69,33.7,33.63,33.64,37951.0,28.1186,28.1269,28.0685,28.0768,37951.0
2018-06-07 15:10:00,33.65,33.67,33.63,33.66,37133.0,28.0852,28.1019,28.0685,28.0935,37133.0
2018-06-07 15:15:00,33.66,33.67,33.62,33.65,57379.0,28.0935,28.1019,28.0602,28.0852,57379.0
2018-06-07 15:20:00,33.64,33.71,33.63,33.7,37629.0,28.0768,28.1353,28.0685,28.1269,37629.0
2018-06-07 15:25:00,33.7,33.71,33.67,33.68,38366.0,28.1269,28.1353,28.1019,28.1102,38366.0
2018-06-07 15:30:00,33.67,33.68,33.6,33.61,46534.0,28.1019,28.1102,28.0435,28.0518,46534.0
2018-06-07 15:35:00,33.61,33.63,33.6,33.6,37083.0,28.0518,28.0685,28.0435,28.0435,37083.0
2018-06-07 15:40:00,33.61,33.61,33.54,33.55,81556.0,28.0518,28.0518,27.9934,28.0017,81556.0
2018-06-07 15:45:00,33.55,33.57,33.52,33.54,69880.0,28.0017,28.0184,27.9767,27.9934,69880.0
2018-06-07 15:50:00,33.54,33.59,33.53,33.58,112706.0,27.9934,28.0351,27.985,28.0268,112706.0
2018-06-07 15:55:00,33.58,33.59,33.5,33.51,275476.0,28.0268,28.0351,27.96,27.9683,275476.0
2018-06-08 09:30:00,33.5,33.68,33.4,33.48,41976.0,27.96,28.1102,27.8765,27.9433,41976.0
2018-06-08 09:35:00,33.49,33.58,33.45,33.49,15966.0,27.9517,28.0268,27.9183,27.9517,15966.0
2018-06-08 09:40:00,33.49,33.54,33.46,33.5,26562.0,27.9517,27.9934,27.9266,27.96,26562.0
2018-06-08 09:45:00,33.5,33.51,33.32,33.34,49349.0,27.96,27.9683,27.8098,27.8265,49349.0
2018-06-08 09:50:00,33.34,33.35,33.24,33.29,55089.0,27.8265,27.8348,27.743,27.7847,55089.0
2018-06-08 09:55:00,33.28,33.28,33.19,33.25,33504.0,27.7764,27.7764,27.7013,27.7513,33504.0
2018-06-08 10:00:00,33.25,33.29,33.24,33.27,30660.0,27.7513,27.7847,27.743,27.768,30660.0
2018-06-08 10:05:00,33.27,33.27,33.19,33.22,90261.0,27.768,27.768,27.7013,27.7263,90261.0
2018-06-08 10:10:00,33.23,33.23,33.0,33.01,58040.0,27.7346,27.7346,27.5427,27.551,58040.0
2018-06-08 10:15:00,33.02,33.06,32.99,33.06,84274.0,27.5594,27.5928,27.5343,27.5928,84274.0
2018-06-08 10:20:00,33.06,33.07,32.94,33.03,47091.0,27.5928,27.6011,27.4926,27.5677,47091.0
2018-06-08 10:25:00,33.02,33.02,32.95,32.95,30077.0,27.5594,27.5594,27.501,27.501,30077.0
2018-06-08 10:30:00,32.96,32.99,32.93,32.96,45408.0,27.5093,27.5343,27.4843,27.5093,45408.0
2018-06-08 10:35:00,32.95,32.95,32.86,32.88,72744.0,27.501,27.501,27.4258,27.4425,72744.0
2018-06-08 10:40:00,32.88,32.88,32.81,32.84,82620.0,27.4425,27.4425,27.3841,27.4091,82620.0
2018-06-08 10:45:00,32.83,32.83,32.75,32.8,40322.0,27.4008,27.4008,27.334,27.3758,40322.0
2018-06-08 10:50:00,32.8,32.9,32.77,32.9,92568.0,27.3758,27.4592,27.3507,27.4592,92568.0
2018-06-08 10:55:00,32.89,32.91,32.83,32.84,27187.0,27.4509,27.4676,27.4008,27.4091,27187.0
2018-06-08 11:00:00,32.84,32.86,32.8,32.85,27711.0,27.4091,27.4258,27.3758,27.4175,27711.0
2018-06-08 11:05:00,32.84,32.85,32.76,32.84,73692.0,27.4091,27.4175,27.3424,27.4091,73692.0
2018-06-08 11:10:00,32.85,32.9,32.84,32.89,52411.0,27.4175,27.4592,27.4091,27.4509,52411.0
2018-06-08 11:15:00,32.89,32.93,32.88,32.93,60164.0,27.4509,27.4843,27.4425,27.4843,60164.0
2018-06-08 11:20:00,32.93,33.03,32.92,33.02,191907.0,27.4843,27.5677,27.4759,27.5594,191907.0
2018-06-08 11:25:00,33.04,33.05,32.94,33.02,47008.0,27.5761,27.5844,27.4926,27.5594,47008.0
2018-06-08 11:30:00,33.02,33.08,33.02,33.06,34077.0,27.5594,27.6095,27.5594,27.5928,34077.0
2018-06-08 11:35:00,33.06,33.1,32.97,33.02,107311.0,27.5928,27.6261,27.5176,27.5594,107311.0
2018-06-08 11:40:00,33.03,33.11,33.01,33.11,76983.0,27.5677,27.6345,27.551,27.6345,76983.0
2018-06-08 11:45:00,33.11,33.12,33.04,33.1,162782.0,27.6345,27.6428,27.5761,27.6261,162782.0
2018-06-08 11:50:00,33.1,33.13,32.99,33.01,53888.0,27.6261,27.6512,27.5343,27.551,53888.0
2018-06-08 11:55:00,33.01,33.1,33.0,33.09,78385.0,27.551,27.6261,27.5427,27.6178,78385.0
2018-06-08 12:00:00,33.1,33.11,33.04,33.07,46499.0,27.6261,27.6345,27.5761,27.6011,46499.0
2018-06-08 12:05:00,33.06,33.14,33.01,33.1,257111.0,27.5928,27.6595,27.551,27.6261,257111.0
2018-06-08 12:10:00,33.09,33.09,33.0,33.06,28577.0,27.6178,27.6178,27.5427,27.5928,28577.0
2018-06-08 12:15:00,33.07,33.11,33.05,33.09,18545.0,27.6011,27.6345,27.5844,27.6178,18545.0
2018-06-08 12:20:00,33.1,33.1,33.05,33.06,19550.0,27.6261,27.6261,27.5844,27.5928,19550.0
2018-06-08 12:25:00,33.06,33.08,33.03,33.04,16200.0,27.5928,27.6095,27.5677,27.5761,16200.0
2018-06-08 12:30:00,33.04,33.08,33.01,33.05,41552.0,27.5761,27.6095,27.551,27.5844,41552.0
2018-06-08 12:35:00,33.05,33.08,33.04,33.07,20094.0,27.5844,27.6095,27.5761,27.6011,20094.0
2018-06-08 12:40:00,33.07,33.07,33.02,33.04,45850.0,27.6011,27.6011,27.5594,27.5761,45850.0
2018-06-08 12:45:00,33.04,33.06,33.03,33.03,15346.0,27.5761,27.5928,27.5677,27.5677,15346.0
2018-06-08 12:50:00,33.03,33.07,33.01,33.05,38958.0,27.5677,27.6011,27.551,27.5844,38958.0
2018-06-08 12:55:00,33.05,33.07,33.02,33.04,47588.0,27.5844,27.6011,27.5594,27.5761,47588.0
2018-06-08 13:00:00,33.04,33.05,33.0,33.0,13540.0,27.5761,27.5844,27.5427,27.5427,13540.0
2018-06-08 13:05:00,33.0,33.02,32.97,33.02,19244.0,27.5427,27.5594,27.5176,27.5594,19244.0
2018-06-08 13:10:00,33.02,33.02,32.99,33.02,21995.0,27.5594,27.5594,27.5343,27.5594,21995.0
2018-06-08 13:15:00,33.02,33.03,32.99,33.0,17772.0,27.5594,27.5677,27.5343,27.5427,17772.0
2018-06-08 13:20:00,33.0,33.01,32.97,32.98,19857.0,27.5427,27.551,27.5176,27.526,19857.0
2018-06-08 13:25:00,32.98,33.01,32.95,33.0,14669.0,27.526,27.551,27.501,27.5427,14669.0
2018-06-08 13:30:00,33.0,33.01,32.97,33.0,22090.0,27.5427,27.551,27.5176,27.5427,22090.0
2018-06-08 13:35:00,33.01,33.01,32.97,32.99,11129.0,27.551,27.551,27.5176,27.5343,11129.0
2018-06-08 13:40:00,32.99,33.01,32.94,32.95,23519.0,27.5343,27.551,27.4926,27.501,23519.0
2018-06-08 13:45:00,32.95,32.98,32.94,32.97,19062.0,27.501,27.526,27.4926,27.5176,19062.0
2018-06-08 13:50:00,32.97,32.98,32.9,32.95,38042.0,27.5176,27.526,27.4592,27.501,38042.0
2018-06-08 13:55:00,32.95,32.95,32.91,32.91,9121.0,27.501,27.501,27.4676,27.4676,9121.0
2018-06-08 14:00:00,32.92,32.92,32.86,32.87,25549.0,27.4759,27.4759,27.4258,27.4342,25549.0
2018-06-08 14:05:00,32.87,32.9,32.85,32.9,18718.0,27.4342,27.4592,27.4175,27.4592,18718.0
2018-06-08 14:10:00,32.9,32.92,32.87,32.89,48492.0,27.4592,27.4759,27.4342,27.4509,48492.0
2018-06-08 14:15:00,32.9,32.9,32.86,32.88,19074.0,27.4592,27.4592,27.4258,27.4425,19074.0
2018-06-08 14:20:00,32.88,32.88,32.85,32.86,31802.0,27.4425,27.4425,27.4175,27.4258,31802.0
2018-06-08 14:25:00,32.86,32.9,32.85,32.89,36812.0,27.4258,27.4592,27.4175,27.4509,36812.0
2018-06-08 14:30:00,32.88,32.89,32.85,32.85,32324.0,27.4425,27.4509,27.4175,27.4175,32324.0
2018-06-08 14:35:00,32.85,32.88,32.85,32.87,28062.0,27.4175,27.4425,27.4175,27.4342,28062.0
2018-06-08 14:40:00,32.87,32.89,32.85,32.86,42132.0,27.4342,27.4509,27.4175,27.4258,42132.0
2018-06-08 14:45:00,32.87,32.91,32.86,32.9,69390.0,27.4342,27.4676,27.4258,27.4592,69390.0
2018-06-08 14:50:00,32.9,32.94,32.9,32.94,22643.0,27.4592,27.4926,27.4592,27.4926,22643.0
2018-06-08 14:55:00,32.93,32.97,32.9,32.94,175800.0,27.4843,27.5176,27.4592,27.4926,175800.0
2018-06-08 15:00:00,32.94,32.97,32.93,32.97,21920.0,27.4926,27.5176,27.4843,27.5176,21920.0
2018-06-08 15:05:00,32.97,32.98,32.95,32.97,46970.0,27.5176,27.526,27.501,27.5176,46970.0
2018-06-08 15:10:00,32.97,33.01,32.95,33.0,50297.0,27.5176,27.551,27.501,27.5427,50297.0
2018-06-08 15:15:00,33.0,33.04,32.99,33.04,35515.0,27.5427,27.5761,27.5343,27.5761,35515.0
2018-06-08 15:20:00,33.04,33.1,33.03,33.1,42070.0,27.5761,27.6261,27.5677,27.6261,42070.0
2018-06-08 15:25:00,33.1,33.15,33.06,33.14,47095.0,27.6261,27.6679,27.5928,27.6595,47095.0
2018-06-08 15:30:00,33.14,33.19,33.13,33.16,155044.0,27.6595,27.7013,27.6512,27.6762,155044.0
2018-06-08 15:35:00,33.16,33.16,33.1,33.13,57736.0,27.6762,27.6762,27.6261,27.6512,57736.0
2018-06-08 15:40:00,33.12,33.13,33.02,33.06,98884.0,27.6428,27.6512,27.5594,27.5928,98884.0
2018-06-08 15:45:00,33.07,33.1,33.05,33.05,130860.0,27.6011,27.6261,27.5844,27.5844,130860.0
2018-06-08 15:50:00,33.06,33.11,33.06,33.11,148136.0,27.5928,27.6345,27.5928,27.6345,148136.0
2018-06-08 15:55:00,33.11,33.18,33.1,33.16,416773.0,27.6345,27.6929,27.6261,27.6762,416773.0
2018-06-11 09:30:00,33.18,33.3,33.15,33.27,71182.0,27.6929,27.7931,27.6679,27.768,71182.0
2018-06-11 09:35:00,33.26,33.28,33.17,33.18,33654.0,27.7597,27.7764,27.6846,27.6929,33654.0
2018-06-11 09:40:00,33.17,33.29,33.15,33.28,26970.0,27.6846,27.7847,27.6679,27.7764,26970.0
2018-06-11 09:45:00,33.29,33.39,33.28,33.38,37316.0,27.7847,27.8682,27.7764,27.8598,37316.0
2018-06-11 09:50:00,33.38,33.42,33.31,33.33,47071.0,27.8598,27.8932,27.8014,27.8181,47071.0
2018-06-11 09:55:00,33.33,33.4,33.32,33.4,21012.0,27.8181,27.8765,27.8098,27.8765,21012.0
2018-06-11 10:00:00,33.39,33.45,33.38,33.43,38355.0,27.8682,27.9183,27.8598,27.9016,38355.0
2018-06-11 10:05:00,33.42,33.44,33.39,33.43,44656.0,27.8932,27.9099,27.8682,27.9016,44656.0
2018-06-11 10:10:00,33.43,33.49,33.42,33.48,28361.0,27.9016,27.9517,27.8932,27.9433,28361.0
2018-06-11 10:15:00,33.48,33.48,33.44,33.45,38991.0,27.9433,27.9433,27.9099,27.9183,38991.0
2018-06-11 10:20:00,33.44,33.46,33.41,33.46,32248.0,27.9099,27.9266,27.8849,27.9266,32248.0
2018-06-11 10:25:00,33.46,33.49,33.45,33.48,22968.0,27.9266,27.9517,27.9183,27.9433,22968.0
2018-06-11 10:30:00,33.48,33.49,33.42,33.44,25099.0,27.9433,27.9517,27.8932,27.9099,25099.0
2018-06-11 10:35:00,33.45,33.48,33.44,33.45,22082.0,27.9183,27.9433,27.9099,27.9183,22082.0
2018-06-11 10:40:00,33.45,33.48,33.42,33.48,18638.0,27.9183,27.9433,27.8932,27.9433,18638.0
2018-06-11 10:45:00,33.48,33.52,33.45,33.47,44449.0,27.9433,27.9767,27.9183,27.935,44449.0
2018-06-11 10:50:00,33.46,33.48,33.39,33.4,28323.0,27.9266,27.9433,27.8682,27.8765,28323.0
2018-06-11 10:55:00,33.4,33.42,33.38,33.39,30947.0,27.8765,27.8932,27.8598,27.8682,30947.0
2018-06-11 11:00:00,33.39,33.43,33.39,33.41,30398.0,27.8682,27.9016,27.8682,27.8849,30398.0
2018-06-11 11:05:00,33.41,33.42,33.37,33.39,27866.0,27.8849,27.8932,27.8515,27.8682,27866.0
2018-06-11 11:10:00,33.4,33.41,33.36,33.36,34781.0,27.8765,27.8849,27.8432,27.8432,34781.0
2018-06-11 11:15:00,33.36,33.4,33.36,33.36,19598.0,27.8432,27.8765,27.8432,27.8432,19598.0
2018-06-11 11:20:00,33.36,33.36,33.29,33.33,20675.0,27.8432,27.8432,27.7847,27.8181,20675.0
2018-06-11 11:25:00,33.33,33.33,33.29,33.31,15605.0,27.8181,27.8181,27.7847,27.8014,15605.0
2018-06-11 11:30:00,33.32,33.32,33.27,33.29,14193.0,27.8098,27.8098,27.768,27.7847,14193.0
2018-06-11 11:35:00,33.29,33.32,33.27,33.27,30521.0,27.7847,27.8098,27.768,27.768,30521.0
2018-06-11 11:40:00,33.27,33.3,33.27,33.29,15005.0,27.768,27.7931,27.768,27.7847,15005.0
2018-06-11 11:45:00,33.28,33.28,33.22,33.25,24951.0,27.7764,27.7764,27.7263,27.7513,24951.0
2018-06-11 11:50:00,33.24,33.25,33.22,33.23,24077.0,27.743,27.7513,27.7263,27.7346,24077.0
2018-06-11 11:55:00,33.23,33.27,33.22,33.27,22655.0,27.7346,27.768,27.7263,27.768,22655.0
2018-06-11 12:00:00,33.27,33.3,33.19,33.21,33517.0,27.768,27.7931,27.7013,27.718,33517.0
2018-06-11 12:05:00,33.2,33.22,33.16,33.16,29341.0,27.7096,27.7263,27.6762,27.6762,29341.0
2018-06-11 12:10:00,33.16,33.17,33.1,33.12,30614.0,27.6762,27.6846,27.6261,27.6428,30614.0
2018-06-11 12:15:00,33.12,33.14,33.09,33.09,19741.0,27.6428,27.6595,27.6178,27.6178,19741.0
2018-06-11 12:20:00,33.1,33.11,33.07,33.1,22482.0,27.6261,27.6345,27.6011,27.6261,22482.0
2018-06-11 12:25:00,33.09,33.12,33.06,33.12,86867.0,27.6178,27.6428,27.5928,27.6428,86867.0
2018-06-11 12:30:00,33.12,33.16,33.1,33.15,29449.0,27.6428,27.6762,27.6261,27.6679,29449.0
2018-06-11 12:35:00,33.15,33.15,33.11,33.15,37886.0,27.6679,27.6679,27.6345,27.6679,37886.0
2018-06-11 12:40:00,33.15,33.16,33.11,33.13,81723.0,27.6679,27.6762,27.6345,27.6512,81723.0
2018-06-11 12:45:00,33.13,33.17,33.12,33.16,30518.0,27.6512,27.6846,27.6428,27.6762,30518.0
2018-06-11 12:50:00,33.15,33.17,33.11,33.12,105722.0,27.6679,27.6846,27.6345,27.6428,105722.0
2018-06-11 12:55:00,33.12,33.13,33.1,33.11,40197.0,27.6428,27.6512,27.6261,27.6345,40197.0
2018-06-11 13:00:00,33.11,33.11,33.03,33.05,44682.0,27.6345,27.6345,27.5677,27.5844,44682.0
2018-06-11 13:05:00,33.05,33.05,32.91,32.91,49678.0,27.5844,27.5844,27.4676,27.4676,49678.0
2018-06-11 13:10:00,32.91,32.94,32.88,32.91,29145.0,27.4676,27.4926,27.4425,27.4676,29145.0
2018-06-11 13:15:00,32.91,32.97,32.9,32.94,74279.0,27.4676,27.5176,27.4592,27.4926,74279.0
2018-06-11 13:20:00,32.94,32.96,32.91,32.94,19059.0,27.4926,27.5093,27.4676,27.4926,19059.0
2018-06-11 13:25:00,32.94,32.95,32.92,32.94,24332.0,27.4926,27.501,27.4759,27.4926,24332.0
2018-06-11 13:30:00,32.95,32.96,32.93,32.95,12286.0,27.501,27.5093,27.4843,27.501,12286.0
2018-06-11 13:35:00,32.95,32.98,32.94,32.96,57990.0,27.501,27.526,27.4926,27.5093,57990.0
2018-06-11 13:40:00,32.96,32.96,32.91,32.94,41812.0,27.5093,27.5093,27.4676,27.4926,41812.0
2018-06-11 13:45:00,32.93,32.94,32.91,32.91,17243.0,27.4843,27.4926,27.4676,27.4676,17243.0
2018-06-11 13:50:00,32.92,32.93,32.9,32.91,63699.0,27.4759,27.4843,27.4592,27.4676,63699.0
2018-06-11 13:55:00,32.9,32.93,32.89,32.91,38786.0,27.4592,27.4843,27.4509,27.4676,38786.0
2018-06-11 14:00:00,32.92,32.95,32.92,32.93,69394.0,27.4759,27.501,27.4759,27.4843,69394.0
2018-06-11 14:05:00,32.93,32.95,32.88,32.89,47380.0,27.4843,27.501,27.4425,27.4509,47380.0
2018-06-11 14:10:00,32.89,32.89,32.85,32.88,28705.0,27.4509,27.4509,27.4175,27.4425,28705.0
2018-06-11 14:15:00,32.88,32.9,32.87,32.89,22210.0,27.4425,27.4592,27.4342,27.4509,22210.0
2018-06-11 14:20:00,32.89,32.89,32.84,32.87,55205.0,27.4509,27.4509,27.4091,27.4342,55205.0
2018-06-11 14:25:00,32.86,32.88,32.86,32.88,40403.0,27.4258,27.4425,27.4258,27.4425,40403.0
2018-06-11 14:30:00,32.88,32.91,32.88,32.89,27768.0,27.4425,27.4676,27.4425,27.4509,27768.0
2018-06-11 14:35:00,32.88,32.9,32.87,32.9,24166.0,27.4425,27.4592,27.4342,27.4592,24166.0
2018-06-11 14:40:00,32.89,32.9,32.88,32.9,18110.0,27.4509,27.4592,27.4425,27.4592,18110.0
2018-06-11 14:45:00,32.89,32.91,32.88,32.89,19537.0,27.4509,27.4676,27.4425,27.4509,19537.0
2018-06-11 14:50:00,32.88,32.89,32.84,32.86,33401.0,27.4425,27.4509,27.4091,27.4258,33401.0
2018-06-11 14:55:00,32.86,32.87,32.85,32.85,28312.0,27.4258,27.4342,27.4175,27.4175,28312.0
2018-06-11 15:00:00,32.86,32.87,32.84,32.86,29427.0,27.4258,27.4342,27.4091,27.4258,29427.0
2018-06-11 15:05:00,32.86,32.86,32.81,32.82,37146.0,27.4258,27.4258,27.3841,27.3925,37146.0
2018-06-11 15:10:00,32.82,32.82,32.78,32.78,67682.0,27.3925,27.3925,27.3591,27.3591,67682.0
2018-06-11 15:15:00,32.79,32.84,32.76,32.8,115172.0,27.3674,27.4091,27.3424,27.3758,115172.0
2018-06-11 15:20:00,32.8,32.82,32.79,32.8,61785.0,27.3758,27.3925,27.3674,27.3758,61785.0
2018-06-11 15:25:00,32.8,32.84,32.79,32.82,59657.0,27.3758,27.4091,27.3674,27.3925,59657.0
2018-06-11 15:30:00,32.82,32.82,32.79,32.82,56140.0,27.3925,27.3925,27.3674,27.3925,56140.0
2018-06-11 15:35:00,32.81,32.82,32.77,32.79,77791.0,27.3841,27.3925,27.3507,27.3674,77791.0
2018-06-11 15:40:00,32.79,32.79,32.73,32.73,135867.0,27.3674,27.3674,27.3173,27.3173,135867.0
2018-06-11 15:45:00,32.73,32.75,32.67,32.72,202932.0,27.3173,27.334,27.2673,27.309,202932.0
2018-06-11 15:50:00,32.73,32.78,32.7,32.74,150934.0,27.3173,27.3591,27.2923,27.3257,150934.0
2018-06-11 15:55:00,32.73,32.76,32.66,32.67,704623.0,27.3173,27.3424,27.2589,27.2673,704623.0
2018-06-12 09:30:00,32.77,33.1,32.77,33.1,107785.0,27.3507,27.6261,27.3507,27.6261,107785.0
2018-06-12 09:35:00,33.09,33.13,32.98,33.13,51273.0,27.6178,27.6512,27.526,27.6512,51273.0
2018-06-12 09:40:00,33.13,33.29,33.13,33.28,71260.0,27.6512,27.7847,27.6512,27.7764,71260.0
2018-06-12 09:45:00,33.29,33.7,33.22,33.68,174970.0,27.7847,28.1269,27.7263,28.1102,174970.0
2018-06-12 09:50:00,33.68,33.97,33.67,33.83,152708.0,28.1102,28.3523,28.1019,28.2354,152708.0
2018-06-12 09:55:00,33.83,33.93,33.68,33.7,83003.0,28.2354,28.3189,28.1102,28.1269,83003.0
2018-06-12 10:00:00,33.7,33.8,33.6,33.63,68464.0,28.1269,28.2104,28.0435,28.0685,68464.0
2018-06-12 10:05:00,33.64,33.76,33.64,33.75,59962.0,28.0768,28.177,28.0768,28.1687,59962.0
2018-06-12 10:10:00,33.75,33.88,33.73,33.76,114282.0,28.1687,28.2772,28.152,28.177,114282.0
2018-06-12 10:15:00,33.76,33.77,33.66,33.66,44860.0,28.177,28.1853,28.0935,28.0935,44860.0
2018-06-12 10:20:00,33.67,33.68,33.5,33.53,102620.0,28.1019,28.1102,27.96,27.985,102620.0
2018-06-12 10:25:00,33.53,33.67,33.51,33.61,51204.0,27.985,28.1019,27.9683,28.0518,51204.0
2018-06-12 10:30:00,33.62,33.7,33.58,33.7,34341.0,28.0602,28.1269,28.0268,28.1269,34341.0
2018-06-12 10:35:00,33.69,33.81,33.65,33.76,68237.0,28.1186,28.2187,28.0852,28.177,68237.0
2018-06-12 10:40:00,33.77,33.77,33.69,33.7,61932.0,28.1853,28.1853,28.1186,28.1269,61932.0
2018-06-12 10:45:00,33.7,33.76,33.59,33.59,53013.0,28.1269,28.177,28.0351,28.0351,53013.0
2018-06-12 10:50:00,33.59,33.64,33.56,33.6,53619.0,28.0351,28.0768,28.0101,28.0435,53619.0
2018-06-12 10:55:00,33.59,33.64,33.58,33.63,31134.0,28.0351,28.0768,28.0268,28.0685,31134.0
2018-06-12 11:00:00,33.63,33.67,33.62,33.62,23096.0,28.0685,28.1019,28.0602,28.0602,23096.0
2018-06-12 11:05:00,33.62,33.67,33.61,33.67,29074.0,28.0602,28.1019,28.0518,28.1019,29074.0
2018-06-12 11:10:00,33.66,33.7,33.63,33.64,26165.0,28.0935,28.1269,28.0685,28.0768,26165.0
2018-06-12 11:15:00,33.64,33.67,33.62,33.63,24290.0,28.0768,28.1019,28.0602,28.0685,24290.0
2018-06-12 11:20:00,33.63,33.72,33.61,33.7,36002.0,28.0685,28.1436,28.0518,28.1269,36002.0
2018-06-12 11:25:00,33.69,33.69,33.6,33.63,55312.0,28.1186,28.1186,28.0435,28.0685,55312.0
2018-06-12 11:30:00,33.63,33.63,33.55,33.55,31876.0,28.0685,28.0685,28.0017,28.0017,31876.0
2018-06-12 11:35:00,33.54,33.56,33.45,33.49,45155.0,27.9934,28.0101,27.9183,27.9517,45155.0
2018-06-12 11:40:00,33.49,33.49,33.4,33.41,55188.0,27.9517,27.9517,27.8765,27.8849,55188.0
2018-06-12 11:45:00,33.41,33.42,33.32,33.36,76185.0,27.8849,27.8932,27.8098,27.8432,76185.0
2018-06-12 11:50:00,33.36,33.45,33.36,33.44,48047.0,27.8432,27.9183,27.8432,27.9099,48047.0
2018-06-12 11:55:00,33.44,33.48,33.42,33.45,115602.0,27.9099,27.9433,27.8932,27.9183,115602.0
2018-06-12 12:00:00,33.45,33.46,33.38,33.4,41305.0,27.9183,27.9266,27.8598,27.8765,41305.0
2018-06-12 12:05:00,33.4,33.42,33.36,33.38,32999.0,27.8765,27.8932,27.8432,27.8598,32999.0
2018-06-12 12:10:00,33.38,33.39,33.29,33.32,67461.0,27.8598,27.8682,27.7847,27.8098,67461.0
2018-06-12 12:15:00,33.31,33.41,33.29,33.34,100986.0,27.8014,27.8849,27.7847,27.8265,100986.0
2018-06-12 12:20:00,33.34,33.4,33.32,33.39,61481.0,27.8265,27.8765,27.8098,27.8682,61481.0
2018-06-12 12:25:00,33.38,33.39,33.31,33.34,47346.0,27.8598,27.8682,27.8014,27.8265,47346.0
2018-06-12 12:30:00,33.36,33.42,33.3,33.41,121322.0,27.8432,27.8932,27.7931,27.8849,121322.0
2018-06-12 12:35:00,33.4,33.57,33.38,33.49,390153.0,27.8765,28.0184,27.8598,27.9517,390153.0
2018-06-12 12:40:00,33.49,33.58,33.49,33.57,91314.0,27.9517,28.0268,27.9517,28.0184,91314.0
2018-06-12 12:45:00,33.58,33.65,33.53,33.64,46131.0,28.0268,28.0852,27.985,28.0768,46131.0
2018-06-12 12:50:00,33.64,33.65,33.59,33.59,52105.0,28.0768,28.0852,28.0351,28.0351,52105.0
2018-06-12 12:55:00,33.59,33.6,33.49,33.51,31236.0,28.0351,28.0435,27.9517,27.9683,31236.0
2018-06-12 13:00:00,33.51,33.51,33.41,33.41,33640.0,27.9683,27.9683,27.8849,27.8849,33640.0
2018-06-12 13:05:00,33.4,33.43,33.4,33.43,21617.0,27.8765,27.9016,27.8765,27.9016,21617.0
2018-06-12 13:10:00,33.43,33.54,33.43,33.46,165120.0,27.9016,27.9934,27.9016,27.9266,165120.0
2018-06-12 13:15:00,33.45,33.49,33.38,33.39,24526.0,27.9183,27.9517,27.8598,27.8682,24526.0
2018-06-12 13:20:00,33.38,33.43,33.36,33.37,34253.0,27.8598,27.9016,27.8432,27.8515,34253.0
2018-06-12 13:25:00,33.37,33.37,33.28,33.28,62526.0,27.8515,27.8515,27.7764,27.7764,62526.0
2018-06-12 13:30:00,33.28,33.43,33.26,33.42,75698.0,27.7764,27.9016,27.7597,27.8932,75698.0
2018-06-12 13:35:00,33.41,33.42,33.35,33.4,46341.0,27.8849,27.8932,27.8348,27.8765,46341.0
2018-06-12 13:40:00,33.39,33.49,33.39,33.47,60852.0,27.8682,27.9517,27.8682,27.935,60852.0
2018-06-12 13:45:00,33.47,33.47,33.41,33.43,27191.0,27.935,27.935,27.8849,27.9016,27191.0
2018-06-12 13:50:00,33.43,33.45,33.39,33.44,20573.0,27.9016,27.9183,27.8682,27.9099,20573.0
2018-06-12 13:55:00,33.44,33.44,33.38,33.41,24282.0,27.9099,27.9099,27.8598,27.8849,24282.0
2018-06-12 14:00:00,33.42,33.42,33.39,33.39,12871.0,27.8932,27.8932,27.8682,27.8682,12871.0
2018-06-12 14:05:00,33.4,33.4,33.36,33.37,21726.0,27.8765,27.8765,27.8432,27.8515,21726.0
2018-06-12 14:10:00,33.36,33.4,33.34,33.34,121225.0,27.8432,27.8765,27.8265,27.8265,121225.0
2018-06-12 14:15:00,33.35,33.43,33.33,33.43,33046.0,27.8348,27.9016,27.8181,27.9016,33046.0
2018-06-12 14:20:00,33.43,33.45,33.42,33.45,17144.0,27.9016,27.9183,27.8932,27.9183,17144.0
2018-06-12 14:25:00,33.45,33.45,33.41,33.43,35058.0,27.9183,27.9183,27.8849,27.9016,35058.0
2018-06-12 14:30:00,33.42,33.43,33.4,33.43,23238.0,27.8932,27.9016,27.8765,27.9016,23238.0
2018-06-12 14:35:00,33.43,33.47,33.42,33.46,25478.0,27.9016,27.935,27.8932,27.9266,25478.0
2018-06-12 14:40:00,33.46,33.46,33.43,33.45,33537.0,27.9266,27.9266,27.9016,27.9183,33537.0
2018-06-12 14:45:00,33.45,33.5,33.44,33.46,34872.0,27.9183,27.96,27.9099,27.9266,34872.0
2018-06-12 14:50:00,33.46,33.49,33.45,33.49,22684.0,27.9266,27.9517,27.9183,27.9517,22684.0
2018-06-12 14:55:00,33.48,33.49,33.45,33.48,46979.0,27.9433,27.9517,27.9183,27.9433,46979.0
2018-06-12 15:00:00,33.48,33.51,33.47,33.51,57359.0,27.9433,27.9683,27.935,27.9683,57359.0
2018-06-12 15:05:00,33.51,33.52,33.48,33.51,30954.0,27.9683,27.9767,27.9433,27.9683,30954.0
2018-06-12 15:10:00,33.5,33.56,33.5,33.55,37155.0,27.96,28.0101,27.96,28.0017,37155.0
2018-06-12 15:15:00,33.55,33.56,33.5,33.51,41407.0,28.0017,28.0101,27.96,27.9683,41407.0
2018-06-12 15:20:00,33.51,33.53,33.5,33.51,31006.0,27.9683,27.985,27.96,27.9683,31006.0
2018-06-12 15:25:00,33.51,33.51,33.49,33.51,31373.0,27.9683,27.9683,27.9517,27.9683,31373.0
2018-06-12 15:30:00,33.51,33.54,33.5,33.52,46055.0,27.9683,27.9934,27.96,27.9767,46055.0
2018-06-12 15:35:00,33.52,33.54,33.51,33.54,69192.0,27.9767,27.9934,27.9683,27.9934,69192.0
2018-06-12 15:40:00,33.54,33.54,33.48,33.48,82549.0,27.9934,27.9934,27.9433,27.9433,82549.0
2018-06-12 15:45:00,33.48,33.49,33.44,33.48,110235.0,27.9433,27.9517,27.9099,27.9433,110235.0
2018-06-12 15:50:00,33.49,33.5,33.46,33.48,122964.0,27.9517,27.96,27.9266,27.9433,122964.0
2018-06-12 15:55:00,33.48,33.51,33.44,33.5,435928.0,27.9433,27.9683,27.9099,27.96,435928.0
2018-06-13 09:30:00,33.54,33.71,33.53,33.69,39517.0,27.9934,28.1353,27.985,28.1186,39517.0
2018-06-13 09:35:00,33.7,33.92,33.69,33.9,32987.0,28.1269,28.3105,28.1186,28.2938,32987.0
2018-06-13 09:40:00,33.9,33.94,33.81,33.86,74203.0,28.2938,28.3272,28.2187,28.2605,74203.0
2018-06-13 09:45:00,33.85,33.88,33.79,33.82,76189.0,28.2521,28.2772,28.202,28.2271,76189.0
2018-06-13 09:50:00,33.82,33.82,33.7,33.72,105228.0,28.2271,28.2271,28.1269,28.1436,105228.0
2018-06-13 09:55:00,33.71,33.8,33.71,33.73,53394.0,28.1353,28.2104,28.1353,28.152,53394.0
2018-06-13 10:00:00,33.73,33.88,33.73,33.8,113318.0,28.152,28.2772,28.152,28.2104,113318.0
2018-06-13 10:05:00,33.81,33.91,33.77,33.9,63023.0,28.2187,28.3022,28.1853,28.2938,63023.0
2018-06-13 10:10:00,33.9,34.01,33.88,33.89,85124.0,28.2938,28.3857,28.2772,28.2855,85124.0
2018-06-13 10:15:00,33.88,33.91,33.87,33.88,43147.0,28.2772,28.3022,28.2688,28.2772,43147.0
2018-06-13 10:20:00,33.88,33.91,33.75,33.77,152769.0,28.2772,28.3022,28.1687,28.1853,152769.0
2018-06-13 10:25:00,33.77,33.86,33.76,33.8,61097.0,28.1853,28.2605,28.177,28.2104,61097.0
2018-06-13 10:30:00,33.81,33.84,33.79,33.8,25215.0,28.2187,28.2438,28.202,28.2104,25215.0
2018-06-13 10:35:00,33.8,33.85,33.79,33.82,31323.0,28.2104,28.2521,28.202,28.2271,31323.0
2018-06-13 10:40:00,33.82,33.83,33.79,33.81,51474.0,28.2271,28.2354,28.202,28.2187,51474.0
2018-06-13 10:45:00,33.81,33.83,33.73,33.74,31246.0,28.2187,28.2354,28.152,28.1603,31246.0
2018-06-13 10:50:00,33.73,33.78,33.72,33.78,14103.0,28.152,28.1937,28.1436,28.1937,14103.0
2018-06-13 10:55:00,33.78,33.82,33.77,33.77,37906.0,28.1937,28.2271,28.1853,28.1853,37906.0
2018-06-13 11:00:00,33.78,33.82,33.76,33.77,31398.0,28.1937,28.2271,28.177,28.1853,31398.0
2018-06-13 11:05:00,33.77,33.79,33.7,33.78,48860.0,28.1853,28.202,28.1269,28.1937,48860.0
2018-06-13 11:10:00,33.78,33.83,33.77,33.83,16027.0,28.1937,28.2354,28.1853,28.2354,16027.0
2018-06-13 11:15:00,33.83,33.86,33.79,33.86,30066.0,28.2354,28.2605,28.202,28.2605,30066.0
2018-06-13 11:20:00,33.86,33.86,33.83,33.86,34245.0,28.2605,28.2605,28.2354,28.2605,34245.0
2018-06-13 11:25:00,33.87,33.87,33.79,33.84,30240.0,28.2688,28.2688,28.202,28.2438,30240.0
2018-06-13 11:30:00,33.84,33.84,33.79,33.81,53751.0,28.2438,28.2438,28.202,28.2187,53751.0
2018-06-13 11:35:00,33.8,33.87,33.77,33.87,106709.0,28.2104,28.2688,28.1853,28.2688,106709.0
2018-06-13 11:40:00,33.88,33.88,33.8,33.83,61937.0,28.2772,28.2772,28.2104,28.2354,61937.0
2018-06-13 11:45:00,33.83,33.86,33.81,33.84,46548.0,28.2354,28.2605,28.2187,28.2438,46548.0
2018-06-13 11:50:00,33.84,33.85,33.78,33.78,47133.0,28.2438,28.2521,28.1937,28.1937,47133.0
2018-06-13 11:55:00,33.77,33.78,33.72,33.72,38987.0,28.1853,28.1937,28.1436,28.1436,38987.0
2018-06-13 12:00:00,33.73,33.76,33.71,33.72,29093.0,28.152,28.177,28.1353,28.1436,29093.0
2018-06-13 12:05:00,33.71,33.75,33.7,33.75,45949.0,28.1353,28.1687,28.1269,28.1687,45949.0
2018-06-13 12:10:00,33.75,33.83,33.74,33.82,41733.0,28.1687,28.2354,28.1603,28.2271,41733.0
2018-06-13 12:15:00,33.83,33.85,33.79,33.79,25879.0,28.2354,28.2521,28.202,28.202,25879.0
2018-06-13 12:20:00,33.78,33.8,33.77,33.8,16192.0,28.1937,28.2104,28.1853,28.2104,16192.0
2018-06-13 12:25:00,33.8,33.84,33.79,33.84,20144.0,28.2104,28.2438,28.202,28.2438,20144.0
2018-06-13 12:30:00,33.84,33.87,33.82,33.85,27338.0,28.2438,28.2688,28.2271,28.2521,27338.0
2018-06-13 12:35:00,33.85,33.86,33.83,33.85,14060.0,28.2521,28.2605,28.2354,28.2521,14060.0
2018-06-13 12:40:00,33.84,33.87,33.84,33.86,20005.0,28.2438,28.2688,28.2438,28.2605,20005.0
2018-06-13 12:45:00,33.86,33.87,33.84,33.87,40164.0,28.2605,28.2688,28.2438,28.2688,40164.0
2018-06-13 12:50:00,33.87,33.87,33.83,33.84,20904.0,28.2688,28.2688,28.2354,28.2438,20904.0
2018-06-13 12:55:00,33.83,33.84,33.78,33.8,19112.0,28.2354,28.2438,28.1937,28.2104,19112.0
2018-06-13 13:00:00,33.8,33.81,33.79,33.8,22162.0,28.2104,28.2187,28.202,28.2104,22162.0
2018-06-13 13:05:00,33.78,33.81,33.74,33.74,54246.0,28.1937,28.2187,28.1603,28.1603,54246.0
2018-06-13 13:10:00,33.74,33.8,33.74,33.75,67341.0,28.1603,28.2104,28.1603,28.1687,67341.0
2018-06-13 13:15:00,33.75,33.75,33.71,33.74,9306.0,28.1687,28.1687,28.1353,28.1603,9306.0
2018-06-13 13:20:00,33.75,33.79,33.75,33.75,74387.0,28.1687,28.202,28.1687,28.1687,74387.0
2018-06-13 13:25:00,33.76,33.76,33.73,33.74,14370.0,28.177,28.177,28.152,28.1603,14370.0
2018-06-13 13:30:00,33.73,33.77,33.73,33.75,43328.0,28.152,28.1853,28.152,28.1687,43328.0
2018-06-13 13:35:00,33.75,33.81,33.74,33.8,26263.0,28.1687,28.2187,28.1603,28.2104,26263.0
2018-06-13 13:40:00,33.8,33.8,33.76,33.76,21122.0,28.2104,28.2104,28.177,28.177,21122.0
2018-06-13 13:45:00,33.76,33.77,33.72,33.76,29969.0,28.177,28.1853,28.1436,28.177,29969.0
2018-06-13 13:50:00,33.75,33.77,33.74,33.77,28750.0,28.1687,28.1853,28.1603,28.1853,28750.0
2018-06-13 13:55:00,33.77,33.8,33.74,33.79,29773.0,28.1853,28.2104,28.1603,28.202,29773.0
2018-06-13 14:00:00,33.79,33.79,33.64,33.65,36186.0,28.202,28.202,28.0768,28.0852,36186.0
2018-06-13 14:05:00,33.65,33.68,33.61,33.68,34350.0,28.0852,28.1102,28.0518,28.1102,34350.0
2018-06-13 14:10:00,33.68,33.77,33.67,33.75,57046.0,28.1102,28.1853,28.1019,28.1687,57046.0
2018-06-13 14:15:00,33.74,33.77,33.72,33.77,24429.0,28.1603,28.1853,28.1436,28.1853,24429.0
2018-06-13 14:20:00,33.75,33.78,33.74,33.77,38786.0,28.1687,28.1937,28.1603,28.1853,38786.0
2018-06-13 14:25:00,33.77,33.79,33.76,33.78,24379.0,28.1853,28.202,28.177,28.1937,24379.0
2018-06-13 14:30:00,33.78,33.78,33.74,33.78,56876.0,28.1937,28.1937,28.1603,28.1937,56876.0
2018-06-13 14:35:00,33.78,33.86,33.77,33.84,55656.0,28.1937,28.2605,28.1853,28.2438,55656.0
2018-06-13 14:40:00,33.85,33.94,33.84,33.91,63797.0,28.2521,28.3272,28.2438,28.3022,63797.0
2018-06-13 14:45:00,33.91,33.98,33.9,33.96,70775.0,28.3022,28.3606,28.2938,28.3439,70775.0
2018-06-13 14:50:00,33.96,33.98,33.95,33.97,39875.0,28.3439,28.3606,28.3356,28.3523,39875.0
2018-06-13 14:55:00,33.97,34.01,33.95,33.98,41757.0,28.3523,28.3857,28.3356,28.3606,41757.0
2018-06-13 15:00:00,33.98,34.01,33.97,34.0,53617.0,28.3606,28.3857,28.3523,28.3773,53617.0
2018-06-13 15:05:00,34.0,34.04,33.97,34.0,55656.0,28.3773,28.4107,28.3523,28.3773,55656.0
2018-06-13 15:10:00,34.0,34.02,33.97,34.02,50816.0,28.3773,28.394,28.3523,28.394,50816.0
2018-06-13 15:15:00,34.01,34.03,33.98,34.02,179367.0,28.3857,28.4024,28.3606,28.394,179367.0
2018-06-13 15:20:00,34.01,34.02,33.91,33.93,67796.0,28.3857,28.394,28.3022,28.3189,67796.0
2018-06-13 15:25:00,33.92,33.98,33.92,33.97,64527.0,28.3105,28.3606,28.3105,28.3523,64527.0
2018-06-13 15:30:00,33.97,33.99,33.94,33.96,104300.0,28.3523,28.369,28.3272,28.3439,104300.0
2018-06-13 15:35:00,33.97,34.03,33.95,34.02,111623.0,28.3523,28.4024,28.3356,28.394,111623.0
2018-06-13 15:40:00,34.02,34.04,34.0,34.03,73484.0,28.394,28.4107,28.3773,28.4024,73484.0
2018-06-13 15:45:00,34.02,34.04,33.99,33.99,124483.0,28.394,28.4107,28.369,28.369,124483.0
2018-06-13 15:50:00,33.99,34.0,33.94,34.0,236300.0,28.369,28.3773,28.3272,28.3773,236300.0
2018-06-13 15:55:00,34.0,34.0,33.95,33.98,453719.0,28.3773,28.3773,28.3356,28.3606,453719.0
2018-06-14 09:30:00,34.09,34.23,33.85,34.07,66225.0,28.4524,28.5693,28.2521,28.4357,66225.0
2018-06-14 09:35:00,34.09,34.25,34.08,34.23,13522.0,28.4524,28.586,28.4441,28.5693,13522.0
2018-06-14 09:40:00,34.23,34.28,34.15,34.15,51194.0,28.5693,28.611,28.5025,28.5025,51194.0
2018-06-14 09:45:00,34.16,34.17,34.08,34.11,23142.0,28.5109,28.5192,28.4441,28.4691,23142.0
2018-06-14 09:50:00,34.1,34.19,34.08,34.19,22036.0,28.4608,28.5359,28.4441,28.5359,22036.0
2018-06-14 09:55:00,34.2,34.26,34.17,34.25,46245.0,28.5442,28.5943,28.5192,28.586,46245.0
2018-06-14 10:00:00,34.26,34.34,34.26,34.34,27361.0,28.5943,28.6611,28.5943,28.6611,27361.0
2018-06-14 10:05:00,34.35,34.38,34.3,34.37,37570.0,28.6694,28.6945,28.6277,28.6861,37570.0
2018-06-14 10:10:00,34.38,34.48,34.34,34.47,39272.0,28.6945,28.7779,28.6611,28.7696,39272.0
2018-06-14 10:15:00,34.46,34.52,34.4,34.52,53062.0,28.7612,28.8113,28.7112,28.8113,53062.0
2018-06-14 10:20:00,34.51,34.51,34.41,34.45,217308.0,28.803,28.803,28.7195,28.7529,217308.0
2018-06-14 10:25:00,34.45,34.46,34.29,34.36,154002.0,28.7529,28.7612,28.6194,28.6778,154002.0
2018-06-14 10:30:00,34.35,34.4,34.33,34.34,29503.0,28.6694,28.7112,28.6527,28.6611,29503.0
2018-06-14 10:35:00,34.34,34.35,34.25,34.3,36672.0,28.6611,28.6694,28.586,28.6277,36672.0
2018-06-14 10:40:00,34.3,34.31,34.17,34.18,42989.0,28.6277,28.636,28.5192,28.5275,42989.0
2018-06-14 10:45:00,34.17,34.21,34.11,34.19,39696.0,28.5192,28.5526,28.4691,28.5359,39696.0
2018-06-14 10:50:00,34.19,34.21,34.15,34.18,48067.0,28.5359,28.5526,28.5025,28.5275,48067.0
2018-06-14 10:55:00,34.18,34.25,34.18,34.23,27990.0,28.5275,28.586,28.5275,28.5693,27990.0
2018-06-14 11:00:00,34.23,34.3,34.22,34.26,41027.0,28.5693,28.6277,28.5609,28.5943,41027.0
2018-06-14 11:05:00,34.27,34.36,34.25,34.25,47285.0,28.6027,28.6778,28.586,28.586,47285.0
2018-06-14 11:10:00,34.25,34.29,34.25,34.27,14372.0,28.586,28.6194,28.586,28.6027,14372.0
2018-06-14 11:15:00,34.27,34.27,34.18,34.19,33787.0,28.6027,28.6027,28.5275,28.5359,33787.0
2018-06-14 11:20:00,34.2,34.22,34.15,34.17,100467.0,28.5442,28.5609,28.5025,28.5192,100467.0
2018-06-14 11:25:00,34.17,34.2,34.07,34.11,67120.0,28.5192,28.5442,28.4357,28.4691,67120.0
2018-06-14 11:30:00,34.12,34.12,34.05,34.08,30354.0,28.4775,28.4775,28.419,28.4441,30354.0
2018-06-14 11:35:00,34.08,34.16,34.06,34.07,41120.0,28.4441,28.5109,28.4274,28.4357,41120.0
2018-06-14 11:40:00,34.06,34.07,34.0,34.01,46911.0,28.4274,28.4357,28.3773,28.3857,46911.0
2018-06-14 11:45:00,34.01,34.05,34.0,34.05,17164.0,28.3857,28.419,28.3773,28.419,17164.0
2018-06-14 11:50:00,34.05,34.1,34.03,34.07,55805.0,28.419,28.4608,28.4024,28.4357,55805.0
2018-06-14 11:55:00,34.06,34.1,34.04,34.04,19987.0,28.4274,28.4608,28.4107,28.4107,19987.0
2018-06-14 12:00:00,34.05,34.08,34.04,34.06,23937.0,28.419,28.4441,28.4107,28.4274,23937.0
2018-06-14 12:05:00,34.05,34.07,34.03,34.07,18279.0,28.419,28.4357,28.4024,28.4357,18279.0
2018-06-14 12:10:00,34.07,34.1,34.06,34.1,47207.0,28.4357,28.4608,28.4274,28.4608,47207.0
2018-06-14 12:15:00,34.09,34.09,34.04,34.06,23589.0,28.4524,28.4524,28.4107,28.4274,23589.0
2018-06-14 12:20:00,34.06,34.08,34.05,34.07,14006.0,28.4274,28.4441,28.419,28.4357,14006.0
2018-06-14 12:25:00,34.07,34.1,34.06,34.07,33880.0,28.4357,28.4608,28.4274,28.4357,33880.0
2018-06-14 12:30:00,34.08,34.08,33.98,33.98,43979.0,28.4441,28.4441,28.3606,28.3606,43979.0
2018-06-14 12:35:00,33.98,33.99,33.95,33.95,26552.0,28.3606,28.369,28.3356,28.3356,26552.0
2018-06-14 12:40:00,33.95,33.99,33.92,33.92,29446.0,28.3356,28.369,28.3105,28.3105,29446.0
2018-06-14 12:45:00,33.92,33.92,33.86,33.88,19933.0,28.3105,28.3105,28.2605,28.2772,19933.0
2018-06-14 12:50:00,33.88,33.92,33.87,33.88,22116.0,28.2772,28.3105,28.2688,28.2772,22116.0
2018-06-14 12:55:00,33.88,33.9,33.87,33.87,22269.0,28.2772,28.2938,28.2688,28.2688,22269.0
2018-06-14 13:00:00,33.87,33.88,33.81,33.83,41043.0,28.2688,28.2772,28.2187,28.2354,41043.0
2018-06-14 13:05:00,33.82,33.83,33.81,33.82,22081.0,28.2271,28.2354,28.2187,28.2271,22081.0
2018-06-14 13:10:00,33.82,33.83,33.78,33.79,19095.0,28.2271,28.2354,28.1937,28.202,19095.0
2018-06-14 13:15:00,33.79,33.82,33.74,33.74,45556.0,28.202,28.2271,28.1603,28.1603,45556.0
2018-06-14 13:20:00,33.74,33.74,33.7,33.72,33267.0,28.1603,28.1603,28.1269,28.1436,33267.0
2018-06-14 13:25:00,33.71,33.72,33.67,33.72,26042.0,28.1353,28.1436,28.1019,28.1436,26042.0
2018-06-14 13:30:00,33.73,33.73,33.61,33.64,29032.0,28.152,28.152,28.0518,28.0768,29032.0
2018-06-14 13:35:00,33.65,33.65,33.62,33.64,31773.0,28.0852,28.0852,28.0602,28.0768,31773.0
2018-06-14 13:40:00,33.65,33.71,33.63,33.7,113489.0,28.0852,28.1353,28.0685,28.1269,113489.0
2018-06-14 13:45:00,33.7,33.72,33.61,33.61,89169.0,28.1269,28.1436,28.0518,28.0518,89169.0
2018-06-14 13:50:00,33.6,33.65,33.6,33.64,17512.0,28.0435,28.0852,28.0435,28.0768,17512.0
2018-06-14 13:55:00,33.64,33.65,33.59,33.59,28721.0,28.0768,28.0852,28.0351,28.0351,28721.0
2018-06-14 14:00:00,33.58,33.67,33.58,33.67,36642.0,28.0268,28.1019,28.0268,28.1019,36642.0
2018-06-14 14:05:00,33.67,33.71,33.65,33.69,55937.0,28.1019,28.1353,28.0852,28.1186,55937.0
2018-06-14 14:10:00,33.69,33.69,33.61,33.62,45310.0,28.1186,28.1186,28.0518,28.0602,45310.0
2018-06-14 14:15:00,33.63,33.63,33.58,33.61,21045.0,28.0685,28.0685,28.0268,28.0518,21045.0
2018-06-14 14:20:00,33.6,33.63,33.56,33.6,19597.0,28.0435,28.0685,28.0101,28.0435,19597.0
2018-06-14 14:25:00,33.6,33.64,33.59,33.61,36011.0,28.0435,28.0768,28.0351,28.0518,36011.0
2018-06-14 14:30:00,33.61,33.64,33.58,33.64,42770.0,28.0518,28.0768,28.0268,28.0768,42770.0
2018-06-14 14:35:00,33.64,33.67,33.63,33.66,67015.0,28.0768,28.1019,28.0685,28.0935,67015.0
2018-06-14 14:40:00,33.66,33.66,33.64,33.65,19040.0,28.0935,28.0935,28.0768,28.0852,19040.0
2018-06-14 14:45:00,33.64,33.65,33.56,33.56,33104.0,28.0768,28.0852,28.0101,28.0101,33104.0
2018-06-14 14:50:00,33.55,33.59,33.54,33.57,62057.0,28.0017,28.0351,27.9934,28.0184,62057.0
2018-06-14 14:55:00,33.57,33.62,33.55,33.59,19015.0,28.0184,28.0602,28.0017,28.0351,19015.0
2018-06-14 15:00:00,33.59,33.63,33.56,33.63,29278.0,28.0351,28.0685,28.0101,28.0685,29278.0
2018-06-14 15:05:00,33.62,33.65,33.59,33.61,45296.0,28.0602,28.0852,28.0351,28.0518,45296.0
2018-06-14 15:10:00,33.62,33.62,33.59,33.61,13992.0,28.0602,28.0602,28.0351,28.0518,13992.0
2018-06-14 15:15:00,33.62,33.62,33.57,33.59,19667.0,28.0602,28.0602,28.0184,28.0351,19667.0
2018-06-14 15:20:00,33.58,33.6,33.56,33.58,17266.0,28.0268,28.0435,28.0101,28.0268,17266.0
2018-06-14 15:25:00,33.58,33.62,33.56,33.58,28895.0,28.0268,28.0602,28.0101,28.0268,28895.0
2018-06-14 15:30:00,33.58,33.62,33.56,33.61,33390.0,28.0268,28.0602,28.0101,28.0518,33390.0
2018-06-14 15:35:00,33.61,33.61,33.58,33.59,34870.0,28.0518,28.0518,28.0268,28.0351,34870.0
2018-06-14 15:40:00,33.59,33.62,33.57,33.58,42280.0,28.0351,28.0602,28.0184,28.0268,42280.0
2018-06-14 15:45:00,33.58,33.58,33.53,33.54,85353.0,28.0268,28.0268,27.985,27.9934,85353.0
2018-06-14 15:50:00,33.54,33.55,33.49,33.5,114342.0,27.9934,28.0017,27.9517,27.96,114342.0
2018-06-14 15:55:00,33.5,33.52,33.46,33.51,262886.0,27.96,27.9767,27.9266,27.9683,262886.0
2018-06-15 09:30:00,33.5,33.51,33.21,33.21,542724.0,27.96,27.9683,27.718,27.718,542724.0
2018-06-15 09:35:00,33.2,33.22,32.97,32.99,89693.0,27.7096,27.7263,27.5176,27.5343,89693.0
2018-06-15 09:40:00,33.0,33.14,32.99,33.12,66082.0,27.5427,27.6595,27.5343,27.6428,66082.0
2018-06-15 09:45:00,33.11,33.11,32.93,32.99,105543.0,27.6345,27.6345,27.4843,27.5343,105543.0
2018-06-15 09:50:00,33.0,33.16,32.97,33.15,122295.0,27.5427,27.6762,27.5176,27.6679,122295.0
2018-06-15 09:55:00,33.14,33.26,33.12,33.19,79709.0,27.6595,27.7597,27.6428,27.7013,79709.0
2018-06-15 10:00:00,33.2,33.24,33.17,33.23,40251.0,27.7096,27.743,27.6846,27.7346,40251.0
2018-06-15 10:05:00,33.23,33.34,33.23,33.32,44257.0,27.7346,27.8265,27.7346,27.8098,44257.0
2018-06-15 10:10:00,33.32,33.35,33.29,33.33,66580.0,27.8098,27.8348,27.7847,27.8181,66580.0
2018-06-15 10:15:00,33.33,33.33,33.21,33.23,37141.0,27.8181,27.8181,27.718,27.7346,37141.0
2018-06-15 10:20:00,33.23,33.24,33.19,33.2,28732.0,27.7346,27.743,27.7013,27.7096,28732.0
2018-06-15 10:25:00,33.21,33.23,33.17,33.18,52191.0,27.718,27.7346,27.6846,27.6929,52191.0
2018-06-15 10:30:00,33.18,33.37,33.17,33.34,64183.0,27.6929,27.8515,27.6846,27.8265,64183.0
2018-06-15 10:35:00,33.35,33.35,33.24,33.27,45868.0,27.8348,27.8348,27.743,27.768,45868.0
2018-06-15 10:40:00,33.27,33.32,33.22,33.26,38854.0,27.768,27.8098,27.7263,27.7597,38854.0
2018-06-15 10:45:00,33.25,33.28,33.2,33.24,49666.0,27.7513,27.7764,27.7096,27.743,49666.0
2018-06-15 10:50:00,33.24,33.26,33.19,33.19,42517.0,27.743,27.7597,27.7013,27.7013,42517.0
2018-06-15 10:55:00,33.18,33.27,33.18,33.25,66269.0,27.6929,27.768,27.6929,27.7513,66269.0
2018-06-15 11:00:00,33.24,33.26,33.19,33.21,74653.0,27.743,27.7597,27.7013,27.718,74653.0
2018-06-15 11:05:00,33.22,33.26,33.22,33.22,23447.0,27.7263,27.7597,27.7263,27.7263,23447.0
2018-06-15 11:10:00,33.23,33.27,33.22,33.27,18101.0,27.7346,27.768,27.7263,27.768,18101.0
2018-06-15 11:15:00,33.26,33.27,33.22,33.22,19930.0,27.7597,27.768,27.7263,27.7263,19930.0
2018-06-15 11:20:00,33.22,33.23,33.2,33.22,63354.0,27.7263,27.7346,27.7096,27.7263,63354.0
2018-06-15 11:25:00,33.22,33.23,33.19,33.21,59180.0,27.7263,27.7346,27.7013,27.718,59180.0
2018-06-15 11:30:00,33.21,33.3,33.2,33.26,40825.0,27.718,27.7931,27.7096,27.7597,40825.0
2018-06-15 11:35:00,33.26,33.32,33.25,33.3,33622.0,27.7597,27.8098,27.7513,27.7931,33622.0
2018-06-15 11:40:00,33.3,33.31,33.24,33.24,29499.0,27.7931,27.8014,27.743,27.743,29499.0
2018-06-15 11:45:00,33.26,33.34,33.26,33.29,34916.0,27.7597,27.8265,27.7597,27.7847,34916.0
2018-06-15 11:50:00,33.29,33.3,33.26,33.3,26106.0,27.7847,27.7931,27.7597,27.7931,26106.0
2018-06-15 11:55:00,33.31,33.31,33.29,33.3,11371.0,27.8014,27.8014,27.7847,27.7931,11371.0
2018-06-15 12:00:00,33.32,33.32,33.28,33.29,16599.0,27.8098,27.8098,27.7764,27.7847,16599.0
2018-06-15 12:05:00,33.3,33.32,33.28,33.29,24231.0,27.7931,27.8098,27.7764,27.7847,24231.0
2018-06-15 12:10:00,33.29,33.29,33.25,33.27,13321.0,27.7847,27.7847,27.7513,27.768,13321.0
2018-06-15 12:15:00,33.27,33.29,33.24,33.29,43369.0,27.768,27.7847,27.743,27.7847,43369.0
2018-06-15 12:20:00,33.29,33.31,33.27,33.29,14626.0,27.7847,27.8014,27.768,27.7847,14626.0
2018-06-15 12:25:00,33.29,33.31,33.27,33.29,20005.0,27.7847,27.8014,27.768,27.7847,20005.0
2018-06-15 12:30:00,33.29,33.3,33.26,33.29,14856.0,27.7847,27.7931,27.7597,27.7847,14856.0
2018-06-15 12:35:00,33.3,33.31,33.25,33.27,24479.0,27.7931,27.8014,27.7513,27.768,24479.0
2018-06-15 12:40:00,33.26,33.27,33.23,33.26,60637.0,27.7597,27.768,27.7346,27.7597,60637.0
2018-06-15 12:45:00,33.27,33.31,33.27,33.29,30531.0,27.768,27.8014,27.768,27.7847,30531.0
2018-06-15 12:50:00,33.29,33.3,33.26,33.3,22240.0,27.7847,27.7931,27.7597,27.7931,22240.0
2018-06-15 12:55:00,33.3,33.33,33.27,33.33,16500.0,27.7931,27.8181,27.768,27.8181,16500.0
2018-06-15 13:00:00,33.32,33.33,33.3,33.3,10221.0,27.8098,27.8181,27.7931,27.7931,10221.0
2018-06-15 13:05:00,33.31,33.33,33.3,33.32,10078.0,27.8014,27.8181,27.7931,27.8098,10078.0
2018-06-15 13:10:00,33.32,33.33,33.29,33.31,17526.0,27.8098,27.8181,27.7847,27.8014,17526.0
2018-06-15 13:15:00,33.31,33.32,33.3,33.32,12176.0,27.8014,27.8098,27.7931,27.8098,12176.0
2018-06-15 13:20:00,33.32,33.32,33.28,33.29,11680.0,27.8098,27.8098,27.7764,27.7847,11680.0
2018-06-15 13:25:00,33.29,33.31,33.27,33.29,14350.0,27.7847,27.8014,27.768,27.7847,14350.0
2018-06-15 13:30:00,33.29,33.29,33.21,33.22,26034.0,27.7847,27.7847,27.718,27.7263,26034.0
2018-06-15 13:35:00,33.22,33.3,33.21,33.3,42402.0,27.7263,27.7931,27.718,27.7931,42402.0
2018-06-15 13:40:00,33.29,33.32,33.27,33.32,22941.0,27.7847,27.8098,27.768,27.8098,22941.0
2018-06-15 13:45:00,33.32,33.39,33.31,33.38,30574.0,27.8098,27.8682,27.8014,27.8598,30574.0
2018-06-15 13:50:00,33.37,33.39,33.34,33.38,40911.0,27.8515,27.8682,27.8265,27.8598,40911.0
2018-06-15 13:55:00,33.37,33.39,33.35,33.36,13809.0,27.8515,27.8682,27.8348,27.8432,13809.0
2018-06-15 14:00:00,33.38,33.38,33.34,33.36,11350.0,27.8598,27.8598,27.8265,27.8432,11350.0
2018-06-15 14:05:00,33.36,33.39,33.35,33.39,13103.0,27.8432,27.8682,27.8348,27.8682,13103.0
2018-06-15 14:10:00,33.38,33.39,33.37,33.38,10728.0,27.8598,27.8682,27.8515,27.8598,10728.0
2018-06-15 14:15:00,33.39,33.41,33.37,33.41,18233.0,27.8682,27.8849,27.8515,27.8849,18233.0
2018-06-15 14:20:00,33.41,33.45,33.41,33.44,31723.0,27.8849,27.9183,27.8849,27.9099,31723.0
2018-06-15 14:25:00,33.44,33.48,33.43,33.47,20427.0,27.9099,27.9433,27.9016,27.935,20427.0
2018-06-15 14:30:00,33.48,33.49,33.44,33.47,25071.0,27.9433,27.9517,27.9099,27.935,25071.0
2018-06-15 14:35:00,33.48,33.48,33.44,33.44,11297.0,27.9433,27.9433,27.9099,27.9099,11297.0
2018-06-15 14:40:00,33.45,33.46,33.42,33.44,16274.0,27.9183,27.9266,27.8932,27.9099,16274.0
2018-06-15 14:45:00,33.44,33.46,33.42,33.42,9453.0,27.9099,27.9266,27.8932,27.8932,9453.0
2018-06-15 14:50:00,33.43,33.45,33.42,33.44,22289.0,27.9016,27.9183,27.8932,27.9099,22289.0
2018-06-15 14:55:00,33.44,33.56,33.44,33.52,57818.0,27.9099,28.0101,27.9099,27.9767,57818.0
2018-06-15 15:00:00,33.51,33.52,33.5,33.51,23839.0,27.9683,27.9767,27.96,27.9683,23839.0
2018-06-15 15:05:00,33.51,33.54,33.5,33.51,15216.0,27.9683,27.9934,27.96,27.9683,15216.0
2018-06-15 15:10:00,33.5,33.52,33.48,33.48,53418.0,27.96,27.9767,27.9433,27.9433,53418.0
2018-06-15 15:15:00,33.49,33.49,33.42,33.43,24315.0,27.9517,27.9517,27.8932,27.9016,24315.0
2018-06-15 15:20:00,33.44,33.47,33.39,33.39,45310.0,27.9099,27.935,27.8682,27.8682,45310.0
2018-06-15 15:25:00,33.39,33.42,33.35,33.38,58524.0,27.8682,27.8932,27.8348,27.8598,58524.0
2018-06-15 15:30:00,33.37,33.39,33.31,33.33,51838.0,27.8515,27.8682,27.8014,27.8181,51838.0
2018-06-15 15:35:00,33.33,33.37,33.33,33.37,65363.0,27.8181,27.8515,27.8181,27.8515,65363.0
2018-06-15 15:40:00,33.37,33.38,33.33,33.34,69895.0,27.8515,27.8598,27.8181,27.8265,69895.0
2018-06-15 15:45:00,33.35,33.4,33.34,33.4,71211.0,27.8348,27.8765,27.8265,27.8765,71211.0
2018-06-15 15:50:00,33.4,33.41,33.32,33.33,180172.0,27.8765,27.8849,27.8098,27.8181,180172.0
2018-06-15 15:55:00,33.33,33.39,33.33,33.38,334761.0,27.8181,27.8682,27.8181,27.8598,334761.0
2018-06-18 09:30:00,33.34,33.62,33.29,33.56,86801.0,27.8265,28.0602,27.7847,28.0101,86801.0
2018-06-18 09:35:00,33.55,33.62,33.49,33.59,41325.0,28.0017,28.0602,27.9517,28.0351,41325.0
2018-06-18 09:40:00,33.59,33.69,33.55,33.68,27232.0,28.0351,28.1186,28.0017,28.1102,27232.0
2018-06-18 09:45:00,33.68,33.68,33.52,33.52,44765.0,28.1102,28.1102,27.9767,27.9767,44765.0
2018-06-18 09:50:00,33.52,33.52,33.41,33.41,42033.0,27.9767,27.9767,27.8849,27.8849,42033.0
2018-06-18 09:55:00,33.41,33.42,33.28,33.32,63985.0,27.8849,27.8932,27.7764,27.8098,63985.0
2018-06-18 10:00:00,33.32,33.35,33.29,33.3,34680.0,27.8098,27.8348,27.7847,27.7931,34680.0
2018-06-18 10:05:00,33.29,33.33,33.25,33.31,29719.0,27.7847,27.8181,27.7513,27.8014,29719.0
2018-06-18 10:10:00,33.3,33.3,33.24,33.27,33736.0,27.7931,27.7931,27.743,27.768,33736.0
2018-06-18 10:15:00,33.27,33.31,33.22,33.22,34081.0,27.768,27.8014,27.7263,27.7263,34081.0
2018-06-18 10:20:00,33.22,33.23,33.18,33.21,51535.0,27.7263,27.7346,27.6929,27.718,51535.0
2018-06-18 10:25:00,33.2,33.24,33.18,33.21,58739.0,27.7096,27.743,27.6929,27.718,58739.0
2018-06-18 10:30:00,33.2,33.22,33.1,33.13,47386.0,27.7096,27.7263,27.6261,27.6512,47386.0
2018-06-18 10:35:00,33.12,33.15,33.07,33.08,50064.0,27.6428,27.6679,27.6011,27.6095,50064.0
2018-06-18 10:40:00,33.07,33.14,33.07,33.13,43063.0,27.6011,27.6595,27.6011,27.6512,43063.0
2018-06-18 10:45:00,33.13,33.18,33.13,33.17,26393.0,27.6512,27.6929,27.6512,27.6846,26393.0
2018-06-18 10:50:00,33.16,33.18,33.13,33.17,32117.0,27.6762,27.6929,27.6512,27.6846,32117.0
2018-06-18 10:55:00,33.17,33.2,33.16,33.18,33954.0,27.6846,27.7096,27.6762,27.6929,33954.0
2018-06-18 11:00:00,33.18,33.2,33.11,33.11,53747.0,27.6929,27.7096,27.6345,27.6345,53747.0
2018-06-18 11:05:00,33.12,33.18,33.11,33.15,50295.0,27.6428,27.6929,27.6345,27.6679,50295.0
2018-06-18 11:10:00,33.15,33.16,33.14,33.16,26630.0,27.6679,27.6762,27.6595,27.6762,26630.0
2018-06-18 11:15:00,33.16,33.22,33.15,33.17,46708.0,27.6762,27.7263,27.6679,27.6846,46708.0
2018-06-18 11:20:00,33.18,33.23,33.18,33.21,29081.0,27.6929,27.7346,27.6929,27.718,29081.0
2018-06-18 11:25:00,33.22,33.24,33.2,33.21,47029.0,27.7263,27.743,27.7096,27.718,47029.0
2018-06-18 11:30:00,33.2,33.31,33.2,33.27,50339.0,27.7096,27.8014,27.7096,27.768,50339.0
2018-06-18 11:35:00,33.26,33.3,33.26,33.27,37691.0,27.7597,27.7931,27.7597,27.768,37691.0
2018-06-18 11:40:00,33.27,33.3,33.25,33.26,50783.0,27.768,27.7931,27.7513,27.7597,50783.0
2018-06-18 11:45:00,33.27,33.32,33.26,33.29,152768.0,27.768,27.8098,27.7597,27.7847,152768.0
2018-06-18 11:50:00,33.29,33.29,33.19,33.21,41768.0,27.7847,27.7847,27.7013,27.718,41768.0
2018-06-18 11:55:00,33.2,33.2,33.11,33.11,23892.0,27.7096,27.7096,27.6345,27.6345,23892.0
2018-06-18 12:00:00,33.11,33.11,33.06,33.08,22541.0,27.6345,27.6345,27.5928,27.6095,22541.0
2018-06-18 12:05:00,33.08,33.08,33.03,33.04,25232.0,27.6095,27.6095,27.5677,27.5761,25232.0
2018-06-18 12:10:00,33.05,33.05,32.96,32.97,40045.0,27.5844,27.5844,27.5093,27.5176,40045.0
2018-06-18 12:15:00,32.97,32.98,32.95,32.96,47410.0,27.5176,27.526,27.501,27.5093,47410.0
2018-06-18 12:20:00,32.96,32.96,32.9,32.93,57927.0,27.5093,27.5093,27.4592,27.4843,57927.0
2018-06-18 12:25:00,32.92,32.95,32.86,32.89,73645.0,27.4759,27.501,27.4258,27.4509,73645.0
2018-06-18 12:30:00,32.9,32.92,32.89,32.89,28208.0,27.4592,27.4759,27.4509,27.4509,28208.0
2018-06-18 12:35:00,32.89,32.9,32.84,32.85,85515.0,27.4509,27.4592,27.4091,27.4175,85515.0
2018-06-18 12:40:00,32.84,32.89,32.78,32.89,64090.0,27.4091,27.4509,27.3591,27.4509,64090.0
2018-06-18 12:45:00,32.87,32.92,32.87,32.88,34390.0,27.4342,27.4759,27.4342,27.4425,34390.0
2018-06-18 12:50:00,32.88,32.92,32.86,32.9,27645.0,27.4425,27.4759,27.4258,27.4592,27645.0
2018-06-18 12:55:00,32.9,32.95,32.89,32.94,22125.0,27.4592,27.501,27.4509,27.4926,22125.0
2018-06-18 13:00:00,32.94,32.96,32.91,32.96,34338.0,27.4926,27.5093,27.4676,27.5093,34338.0
2018-06-18 13:05:00,32.96,32.97,32.94,32.95,17848.0,27.5093,27.5176,27.4926,27.501,17848.0
2018-06-18 13:10:00,32.95,32.95,32.9,32.9,20657.0,27.501,27.501,27.4592,27.4592,20657.0
2018-06-18 13:15:00,32.91,32.95,32.9,32.93,24401.0,27.4676,27.501,27.4592,27.4843,24401.0
2018-06-18 13:20:00,32.94,32.94,32.9,32.91,31055.0,27.4926,27.4926,27.4592,27.4676,31055.0
2018-06-18 13:25:00,32.91,32.94,32.89,32.9,46549.0,27.4676,27.4926,27.4509,27.4592,46549.0
2018-06-18 13:30:00,32.89,32.95,32.87,32.91,52662.0,27.4509,27.501,27.4342,27.4676,52662.0
2018-06-18 13:35:00,32.91,32.93,32.89,32.93,27229.0,27.4676,27.4843,27.4509,27.4843,27229.0
2018-06-18 13:40:00,32.93,32.93,32.84,32.86,64444.0,27.4843,27.4843,27.4091,27.4258,64444.0
2018-06-18 13:45:00,32.86,32.86,32.8,32.85,52395.0,27.4258,27.4258,27.3758,27.4175,52395.0
2018-06-18 13:50:00,32.84,32.86,32.81,32.82,22334.0,27.4091,27.4258,27.3841,27.3925,22334.0
2018-06-18 13:55:00,32.81,32.83,32.79,32.82,43182.0,27.3841,27.4008,27.3674,27.3925,43182.0
2018-06-18 14:00:00,32.82,32.93,32.81,32.92,37912.0,27.3925,27.4843,27.3841,27.4759,37912.0
2018-06-18 14:05:00,32.92,32.95,32.89,32.94,41846.0,27.4759,27.501,27.4509,27.4926,41846.0
2018-06-18 14:10:00,32.94,32.98,32.93,32.98,27240.0,27.4926,27.526,27.4843,27.526,27240.0
2018-06-18 14:15:00,32.98,32.99,32.94,32.97,22251.0,27.526,27.5343,27.4926,27.5176,22251.0
2018-06-18 14:20:00,32.97,32.97,32.93,32.94,18286.0,27.5176,27.5176,27.4843,27.4926,18286.0
2018-06-18 14:25:00,32.94,32.94,32.91,32.92,20226.0,27.4926,27.4926,27.4676,27.4759,20226.0
2018-06-18 14:30:00,32.92,32.93,32.91,32.92,24978.0,27.4759,27.4843,27.4676,27.4759,24978.0
2018-06-18 14:35:00,32.92,32.93,32.89,32.93,47451.0,27.4759,27.4843,27.4509,27.4843,47451.0
2018-06-18 14:40:00,32.92,32.99,32.91,32.95,73982.0,27.4759,27.5343,27.4676,27.501,73982.0
2018-06-18 14:45:00,32.96,32.97,32.94,32.95,22914.0,27.5093,27.5176,27.4926,27.501,22914.0
2018-06-18 14:50:00,32.95,33.0,32.94,32.97,34966.0,27.501,27.5427,27.4926,27.5176,34966.0
2018-06-18 14:55:00,32.97,32.98,32.91,32.91,34291.0,27.5176,27.526,27.4676,27.4676,34291.0
2018-06-18 15:00:00,32.91,32.97,32.91,32.95,55673.0,27.4676,27.5176,27.4676,27.501,55673.0
2018-06-18 15:05:00,32.96,33.0,32.95,32.98,27978.0,27.5093,27.5427,27.501,27.526,27978.0
2018-06-18 15:10:00,32.98,32.99,32.96,32.97,27012.0,27.526,27.5343,27.5093,27.5176,27012.0
2018-06-18 15:15:00,32.97,33.03,32.96,33.02,137500.0,27.5176,27.5677,27.5093,27.5594,137500.0
2018-06-18 15:20:00,33.02,33.05,33.01,33.02,55299.0,27.5594,27.5844,27.551,27.5594,55299.0
2018-06-18 15:25:00,33.02,33.04,32.98,33.0,45436.0,27.5594,27.5761,27.526,27.5427,45436.0
2018-06-18 15:30:00,33.0,33.0,32.96,32.97,46002.0,27.5427,27.5427,27.5093,27.5176,46002.0
2018-06-18 15:35:00,32.98,32.98,32.95,32.95,37898.0,27.526,27.526,27.501,27.501,37898.0
2018-06-18 15:40:00,32.95,32.96,32.91,32.93,50124.0,27.501,27.5093,27.4676,27.4843,50124.0
2018-06-18 15:45:00,32.93,33.0,32.92,32.98,101369.0,27.4843,27.5427,27.4759,27.526,101369.0
2018-06-18 15:50:00,32.98,33.0,32.96,32.96,108973.0,27.526,27.5427,27.5093,27.5093,108973.0
2018-06-18 15:55:00,32.96,32.98,32.92,32.97,204507.0,27.5093,27.526,27.4759,27.5176,204507.0
2018-06-19 09:30:00,32.61,32.75,32.5,32.69,82483.0,27.2172,27.334,27.1254,27.284,82483.0
2018-06-19 09:35:00,32.69,32.7,32.54,32.59,56714.0,27.284,27.2923,27.1588,27.2005,56714.0
2018-06-19 09:40:00,32.59,32.63,32.5,32.53,60700.0,27.2005,27.2339,27.1254,27.1504,60700.0
2018-06-19 09:45:00,32.52,32.53,32.4,32.42,120400.0,27.1421,27.1504,27.0419,27.0586,120400.0
2018-06-19 09:50:00,32.42,32.46,32.38,32.43,46425.0,27.0586,27.092,27.0252,27.0669,46425.0
2018-06-19 09:55:00,32.43,32.5,32.43,32.44,28566.0,27.0669,27.1254,27.0669,27.0753,28566.0
2018-06-19 10:00:00,32.43,32.43,32.34,32.38,70856.0,27.0669,27.0669,26.9918,27.0252,70856.0
2018-06-19 10:05:00,32.39,32.48,32.39,32.47,52203.0,27.0336,27.1087,27.0336,27.1003,52203.0
2018-06-19 10:10:00,32.47,32.52,32.47,32.49,62921.0,27.1003,27.1421,27.1003,27.117,62921.0
2018-06-19 10:15:00,32.5,32.5,32.43,32.48,46402.0,27.1254,27.1254,27.0669,27.1087,46402.0
2018-06-19 10:20:00,32.49,32.51,32.4,32.42,57906.0,27.117,27.1337,27.0419,27.0586,57906.0
2018-06-19 10:25:00,32.42,32.47,32.41,32.44,49902.0,27.0586,27.1003,27.0503,27.0753,49902.0
2018-06-19 10:30:00,32.43,32.45,32.35,32.36,74457.0,27.0669,27.0836,27.0002,27.0085,74457.0
2018-06-19 10:35:00,32.36,32.39,32.29,32.3,81481.0,27.0085,27.0336,26.9501,26.9584,81481.0
2018-06-19 10:40:00,32.3,32.42,32.3,32.36,75593.0,26.9584,27.0586,26.9584,27.0085,75593.0
2018-06-19 10:45:00,32.36,32.36,32.32,32.34,92736.0,27.0085,27.0085,26.9751,26.9918,92736.0
2018-06-19 10:50:00,32.35,32.35,32.29,32.3,42476.0,27.0002,27.0002,26.9501,26.9584,42476.0
2018-06-19 10:55:00,32.3,32.34,32.27,32.31,57522.0,26.9584,26.9918,26.9334,26.9668,57522.0
2018-06-19 11:00:00,32.3,32.36,32.24,32.25,219759.0,26.9584,27.0085,26.9084,26.9167,219759.0
2018-06-19 11:05:00,32.26,32.29,32.24,32.26,54818.0,26.9251,26.9501,26.9084,26.9251,54818.0
2018-06-19 11:10:00,32.26,32.28,32.19,32.2,150609.0,26.9251,26.9418,26.8666,26.875,150609.0
2018-06-19 11:15:00,32.19,32.29,32.19,32.26,101002.0,26.8666,26.9501,26.8666,26.9251,101002.0
2018-06-19 11:20:00,32.25,32.28,32.22,32.26,31938.0,26.9167,26.9418,26.8917,26.9251,31938.0
2018-06-19 11:25:00,32.26,32.31,32.21,32.3,155227.0,26.9251,26.9668,26.8833,26.9584,155227.0
2018-06-19 11:30:00,32.3,32.33,32.25,32.29,41956.0,26.9584,26.9835,26.9167,26.9501,41956.0
2018-06-19 11:35:00,32.28,32.29,32.23,32.24,39901.0,26.9418,26.9501,26.9,26.9084,39901.0
2018-06-19 11:40:00,32.24,32.27,32.22,32.23,45945.0,26.9084,26.9334,26.8917,26.9,45945.0
2018-06-19 11:45:00,32.22,32.23,32.2,32.22,26250.0,26.8917,26.9,26.875,26.8917,26250.0
2018-06-19 11:50:00,32.21,32.23,32.2,32.22,30332.0,26.8833,26.9,26.875,26.8917,30332.0
2018-06-19 11:55:00,32.21,32.22,32.09,32.11,78535.0,26.8833,26.8917,26.7832,26.7999,78535.0
2018-06-19 12:00:00,32.11,32.19,32.1,32.16,76359.0,26.7999,26.8666,26.7915,26.8416,76359.0
2018-06-19 12:05:00,32.16,32.17,32.1,32.12,98522.0,26.8416,26.8499,26.7915,26.8082,98522.0
2018-06-19 12:10:00,32.12,32.17,32.12,32.14,214522.0,26.8082,26.8499,26.8082,26.8249,214522.0
2018-06-19 12:15:00,32.13,32.14,32.02,32.04,119209.0,26.8166,26.8249,26.7248,26.7414,119209.0
2018-06-19 12:20:00,32.04,32.05,31.95,31.96,325067.0,26.7414,26.7498,26.6663,26.6747,325067.0
2018-06-19 12:25:00,31.95,31.97,31.86,31.92,96812.0,26.6663,26.683,26.5912,26.6413,96812.0
2018-06-19 12:30:00,31.92,32.01,31.92,31.98,64952.0,26.6413,26.7164,26.6413,26.6914,64952.0
2018-06-19 12:35:00,31.99,32.09,31.98,32.07,87287.0,26.6997,26.7832,26.6914,26.7665,87287.0
2018-06-19 12:40:00,32.06,32.11,32.04,32.06,173969.0,26.7581,26.7999,26.7414,26.7581,173969.0
2018-06-19 12:45:00,32.05,32.06,31.98,31.99,97726.0,26.7498,26.7581,26.6914,26.6997,97726.0
2018-06-19 12:50:00,31.98,32.03,31.97,32.02,82112.0,26.6914,26.7331,26.683,26.7248,82112.0
2018-06-19 12:55:00,32.01,32.02,31.98,32.0,54046.0,26.7164,26.7248,26.6914,26.7081,54046.0
2018-06-19 13:00:00,32.0,32.08,31.99,32.02,68923.0,26.7081,26.7748,26.6997,26.7248,68923.0
2018-06-19 13:05:00,32.02,32.08,32.0,32.08,21079.0,26.7248,26.7748,26.7081,26.7748,21079.0
2018-06-19 13:10:00,32.08,32.08,32.02,32.03,55694.0,26.7748,26.7748,26.7248,26.7331,55694.0
2018-06-19 13:15:00,32.03,32.03,31.94,31.95,91256.0,26.7331,26.7331,26.658,26.6663,91256.0
2018-06-19 13:20:00,31.95,31.95,31.87,31.89,21335.0,26.6663,26.6663,26.5996,26.6162,21335.0
2018-06-19 13:25:00,31.89,31.91,31.85,31.88,56986.0,26.6162,26.6329,26.5829,26.6079,56986.0
2018-06-19 13:30:00,31.87,32.01,31.87,31.94,106449.0,26.5996,26.7164,26.5996,26.658,106449.0
2018-06-19 13:35:00,31.94,31.96,31.9,31.95,27568.0,26.658,26.6747,26.6246,26.6663,27568.0
2018-06-19 13:40:00,31.95,31.96,31.91,31.94,30308.0,26.6663,26.6747,26.6329,26.658,30308.0
2018-06-19 13:45:00,31.94,31.97,31.88,31.93,80700.0,26.658,26.683,26.6079,26.6496,80700.0
2018-06-19 13:50:00,31.93,32.03,31.93,31.99,74867.0,26.6496,26.7331,26.6496,26.6997,74867.0
2018-06-19 13:55:00,31.99,32.04,31.96,31.99,67005.0,26.6997,26.7414,26.6747,26.6997,67005.0
2018-06-19 14:00:00,32.0,32.06,31.98,32.03,150441.0,26.7081,26.7581,26.6914,26.7331,150441.0
2018-06-19 14:05:00,32.02,32.11,32.0,32.11,102444.0,26.7248,26.7999,26.7081,26.7999,102444.0
2018-06-19 14:10:00,32.11,32.13,32.06,32.1,78004.0,26.7999,26.8166,26.7581,26.7915,78004.0
2018-06-19 14:15:00,32.1,32.14,32.08,32.13,40409.0,26.7915,26.8249,26.7748,26.8166,40409.0
2018-06-19 14:20:00,32.13,32.16,32.11,32.12,41329.0,26.8166,26.8416,26.7999,26.8082,41329.0
2018-06-19 14:25:00,32.12,32.14,32.1,32.14,36894.0,26.8082,26.8249,26.7915,26.8249,36894.0
2018-06-19 14:30:00,32.14,32.16,32.08,32.08,48609.0,26.8249,26.8416,26.7748,26.7748,48609.0
2018-06-19 14:35:00,32.07,32.1,32.03,32.04,35302.0,26.7665,26.7915,26.7331,26.7414,35302.0
2018-06-19 14:40:00,32.03,32.06,32.01,32.04,40288.0,26.7331,26.7581,26.7164,26.7414,40288.0
2018-06-19 14:45:00,32.04,32.06,32.02,32.04,48267.0,26.7414,26.7581,26.7248,26.7414,48267.0
2018-06-19 14:50:00,32.05,32.07,32.04,32.07,48814.0,26.7498,26.7665,26.7414,26.7665,48814.0
2018-06-19 14:55:00,32.07,32.11,32.06,32.09,64530.0,26.7665,26.7999,26.7581,26.7832,64530.0
2018-06-19 15:00:00,32.09,32.18,32.08,32.14,42709.0,26.7832,26.8583,26.7748,26.8249,42709.0
2018-06-19 15:05:00,32.15,32.15,32.12,32.13,47127.0,26.8333,26.8333,26.8082,26.8166,47127.0
2018-06-19 15:10:00,32.13,32.13,32.07,32.09,90758.0,26.8166,26.8166,26.7665,26.7832,90758.0
2018-06-19 15:15:00,32.09,32.1,32.06,32.08,54760.0,26.7832,26.7915,26.7581,26.7748,54760.0
2018-06-19 15:20:00,32.08,32.12,32.05,32.09,122596.0,26.7748,26.8082,26.7498,26.7832,122596.0
2018-06-19 15:25:00,32.09,32.1,32.07,32.09,73239.0,26.7832,26.7915,26.7665,26.7832,73239.0
2018-06-19 15:30:00,32.09,32.1,32.02,32.02,161004.0,26.7832,26.7915,26.7248,26.7248,161004.0
2018-06-19 15:35:00,32.02,32.04,32.01,32.02,120887.0,26.7248,26.7414,26.7164,26.7248,120887.0
2018-06-19 15:40:00,32.01,32.02,31.99,32.0,214827.0,26.7164,26.7248,26.6997,26.7081,214827.0
2018-06-19 15:45:00,32.0,32.01,31.97,31.99,239115.0,26.7081,26.7164,26.683,26.6997,239115.0
2018-06-19 15:50:00,31.99,32.03,31.97,31.99,335585.0,26.6997,26.7331,26.683,26.6997,335585.0
2018-06-19 15:55:00,31.99,32.02,31.95,31.96,1038160.0,26.6997,26.7248,26.6663,26.6747,1038160.0
2018-06-20 09:30:00,32.0,32.08,31.95,31.98,280765.0,26.7081,26.7748,26.6663,26.6914,280765.0
2018-06-20 09:35:00,31.98,32.1,31.92,32.05,106696.0,26.6914,26.7915,26.6413,26.7498,106696.0
2018-06-20 09:40:00,32.05,32.12,31.98,32.12,122821.0,26.7498,26.8082,26.6914,26.8082,122821.0
2018-06-20 09:45:00,32.12,32.18,32.1,32.1,330217.0,26.8082,26.8583,26.7915,26.7915,330217.0
2018-06-20 09:50:00,32.1,32.15,32.03,32.07,118936.0,26.7915,26.8333,26.7331,26.7665,118936.0
2018-06-20 09:55:00,32.07,32.19,32.06,32.16,135628.0,26.7665,26.8666,26.7581,26.8416,135628.0
2018-06-20 10:00:00,32.15,32.24,32.12,32.19,260361.0,26.8333,26.9084,26.8082,26.8666,260361.0
2018-06-20 10:05:00,32.18,32.19,32.13,32.17,205612.0,26.8583,26.8666,26.8166,26.8499,205612.0
2018-06-20 10:10:00,32.17,32.21,32.11,32.2,48386.0,26.8499,26.8833,26.7999,26.875,48386.0
2018-06-20 10:15:00,32.21,32.39,32.21,32.3,153004.0,26.8833,27.0336,26.8833,26.9584,153004.0
2018-06-20 10:20:00,32.3,32.3,32.09,32.16,60949.0,26.9584,26.9584,26.7832,26.8416,60949.0
2018-06-20 10:25:00,32.16,32.17,32.08,32.15,62083.0,26.8416,26.8499,26.7748,26.8333,62083.0
2018-06-20 10:30:00,32.14,32.15,32.09,32.15,29766.0,26.8249,26.8333,26.7832,26.8333,29766.0
2018-06-20 10:35:00,32.14,32.17,32.1,32.13,43735.0,26.8249,26.8499,26.7915,26.8166,43735.0
2018-06-20 10:40:00,32.13,32.15,32.1,32.11,25470.0,26.8166,26.8333,26.7915,26.7999,25470.0
2018-06-20 10:45:00,32.11,32.14,32.09,32.12,40917.0,26.7999,26.8249,26.7832,26.8082,40917.0
2018-06-20 10:50:00,32.12,32.12,31.9,31.93,68297.0,26.8082,26.8082,26.6246,26.6496,68297.0
2018-06-20 10:55:00,31.93,31.93,31.79,31.82,54842.0,26.6496,26.6496,26.5328,26.5578,54842.0
2018-06-20 11:00:00,31.82,31.96,31.81,31.95,35144.0,26.5578,26.6747,26.5495,26.6663,35144.0
2018-06-20 11:05:00,31.95,31.95,31.85,31.86,41148.0,26.6663,26.6663,26.5829,26.5912,41148.0
2018-06-20 11:10:00,31.86,31.87,31.79,31.79,36273.0,26.5912,26.5996,26.5328,26.5328,36273.0
2018-06-20 11:15:00,31.79,31.92,31.76,31.91,53037.0,26.5328,26.6413,26.5077,26.6329,53037.0
2018-06-20 11:20:00,31.9,31.94,31.9,31.94,29024.0,26.6246,26.658,26.6246,26.658,29024.0
2018-06-20 11:25:00,31.94,32.03,31.93,32.02,114061.0,26.658,26.7331,26.6496,26.7248,114061.0
2018-06-20 11:30:00,32.04,32.04,31.97,31.97,38220.0,26.7414,26.7414,26.683,26.683,38220.0
2018-06-20 11:35:00,31.97,32.02,31.97,32.02,31085.0,26.683,26.7248,26.683,26.7248,31085.0
2018-06-20 11:40:00,32.02,32.05,32.0,32.02,88304.0,26.7248,26.7498,26.7081,26.7248,88304.0
2018-06-20 11:45:00,32.01,32.08,32.01,32.03,77009.0,26.7164,26.7748,26.7164,26.7331,77009.0
2018-06-20 11:50:00,32.04,32.04,31.99,32.04,43876.0,26.7414,26.7414,26.6997,26.7414,43876.0
2018-06-20 11:55:00,32.04,32.06,32.01,32.03,97442.0,26.7414,26.7581,26.7164,26.7331,97442.0
2018-06-20 12:00:00,32.03,32.04,32.01,32.02,27896.0,26.7331,26.7414,26.7164,26.7248,27896.0
2018-06-20 12:05:00,32.02,32.02,31.97,31.99,62968.0,26.7248,26.7248,26.683,26.6997,62968.0
2018-06-20 12:10:00,31.98,32.0,31.96,31.97,85046.0,26.6914,26.7081,26.6747,26.683,85046.0
2018-06-20 12:15:00,31.97,31.98,31.85,31.86,84393.0,26.683,26.6914,26.5829,26.5912,84393.0
2018-06-20 12:20:00,31.86,31.88,31.83,31.87,39686.0,26.5912,26.6079,26.5662,26.5996,39686.0
2018-06-20 12:25:00,31.86,31.89,31.84,31.87,44851.0,26.5912,26.6162,26.5745,26.5996,44851.0
2018-06-20 12:30:00,31.88,31.88,31.86,31.88,15049.0,26.6079,26.6079,26.5912,26.6079,15049.0
2018-06-20 12:35:00,31.88,31.9,31.87,31.9,25792.0,26.6079,26.6246,26.5996,26.6246,25792.0
2018-06-20 12:40:00,31.89,32.0,31.84,31.85,164047.0,26.6162,26.7081,26.5745,26.5829,164047.0
2018-06-20 12:45:00,31.86,31.92,31.85,31.9,37539.0,26.5912,26.6413,26.5829,26.6246,37539.0
2018-06-20 12:50:00,31.9,31.9,31.84,31.89,38660.0,26.6246,26.6246,26.5745,26.6162,38660.0
2018-06-20 12:55:00,31.89,31.94,31.88,31.94,27306.0,26.6162,26.658,26.6079,26.658,27306.0
2018-06-20 13:00:00,31.94,31.96,31.93,31.95,19589.0,26.658,26.6747,26.6496,26.6663,19589.0
2018-06-20 13:05:00,31.94,31.97,31.94,31.95,34952.0,26.658,26.683,26.658,26.6663,34952.0
2018-06-20 13:10:00,31.95,31.96,31.92,31.96,29204.0,26.6663,26.6747,26.6413,26.6747,29204.0
2018-06-20 13:15:00,31.95,31.97,31.93,31.97,27428.0,26.6663,26.683,26.6496,26.683,27428.0
2018-06-20 13:20:00,31.97,31.99,31.95,31.98,34565.0,26.683,26.6997,26.6663,26.6914,34565.0
2018-06-20 13:25:00,31.99,32.02,31.98,32.01,48916.0,26.6997,26.7248,26.6914,26.7164,48916.0
2018-06-20 13:30:00,32.01,32.05,31.99,32.01,89270.0,26.7164,26.7498,26.6997,26.7164,89270.0
2018-06-20 13:35:00,32.0,32.0,31.95,31.98,33232.0,26.7081,26.7081,26.6663,26.6914,33232.0
2018-06-20 13:40:00,31.98,32.01,31.97,31.99,19622.0,26.6914,26.7164,26.683,26.6997,19622.0
2018-06-20 13:45:00,32.0,32.11,31.99,32.04,66530.0,26.7081,26.7999,26.6997,26.7414,66530.0
2018-06-20 13:50:00,32.03,32.04,32.01,32.02,12733.0,26.7331,26.7414,26.7164,26.7248,12733.0
2018-06-20 13:55:00,32.02,32.05,32.01,32.02,27183.0,26.7248,26.7498,26.7164,26.7248,27183.0
2018-06-20 14:00:00,32.02,32.03,31.98,32.01,42352.0,26.7248,26.7331,26.6914,26.7164,42352.0
2018-06-20 14:05:00,32.01,32.01,31.98,31.99,17261.0,26.7164,26.7164,26.6914,26.6997,17261.0
2018-06-20 14:10:00,31.99,32.01,31.97,31.98,38929.0,26.6997,26.7164,26.683,26.6914,38929.0
2018-06-20 14:15:00,31.98,32.0,31.93,31.98,45030.0,26.6914,26.7081,26.6496,26.6914,45030.0
2018-06-20 14:20:00,31.99,32.0,31.97,31.98,82164.0,26.6997,26.7081,26.683,26.6914,82164.0
2018-06-20 14:25:00,31.98,32.0,31.97,31.98,21145.0,26.6914,26.7081,26.683,26.6914,21145.0
2018-06-20 14:30:00,31.98,31.98,31.93,31.94,55792.0,26.6914,26.6914,26.6496,26.658,55792.0
2018-06-20 14:35:00,31.94,31.94,31.89,31.9,33292.0,26.658,26.658,26.6162,26.6246,33292.0
2018-06-20 14:40:00,31.9,31.91,31.89,31.9,20542.0,26.6246,26.6329,26.6162,26.6246,20542.0
2018-06-20 14:45:00,31.9,31.91,31.87,31.88,21456.0,26.6246,26.6329,26.5996,26.6079,21456.0
2018-06-20 14:50:00,31.88,31.88,31.85,31.86,19033.0,26.6079,26.6079,26.5829,26.5912,19033.0
2018-06-20 14:55:00,31.87,31.9,31.85,31.9,26113.0,26.5996,26.6246,26.5829,26.6246,26113.0
2018-06-20 15:00:00,31.9,31.94,31.89,31.92,33224.0,26.6246,26.658,26.6162,26.6413,33224.0
2018-06-20 15:05:00,31.92,31.93,31.91,31.92,21096.0,26.6413,26.6496,26.6329,26.6413,21096.0
2018-06-20 15:10:00,31.92,31.93,31.9,31.91,32630.0,26.6413,26.6496,26.6246,26.6329,32630.0
2018-06-20 15:15:00,31.92,31.95,31.91,31.94,21920.0,26.6413,26.6663,26.6329,26.658,21920.0
2018-06-20 15:20:00,31.94,31.97,31.93,31.96,32721.0,26.658,26.683,26.6496,26.6747,32721.0
2018-06-20 15:25:00,31.96,31.99,31.95,31.96,31358.0,26.6747,26.6997,26.6663,26.6747,31358.0
2018-06-20 15:30:00,31.96,31.97,31.94,31.95,38885.0,26.6747,26.683,26.658,26.6663,38885.0
2018-06-20 15:35:00,31.95,31.95,31.9,31.92,61084.0,26.6663,26.6663,26.6246,26.6413,61084.0
2018-06-20 15:40:00,31.92,31.95,31.91,31.95,52460.0,26.6413,26.6663,26.6329,26.6663,52460.0
2018-06-20 15:45:00,31.95,31.95,31.9,31.92,103785.0,26.6663,26.6663,26.6246,26.6413,103785.0
2018-06-20 15:50:00,31.91,31.94,31.9,31.91,128584.0,26.6329,26.658,26.6246,26.6329,128584.0
2018-06-20 15:55:00,31.91,31.91,31.83,31.85,379359.0,26.6329,26.6329,26.5662,26.5829,379359.0
2018-06-21 09:30:00,31.87,31.96,31.82,31.93,41558.0,26.5996,26.6747,26.5578,26.6496,41558.0
2018-06-21 09:35:00,31.92,31.93,31.85,31.93,17533.0,26.6413,26.6496,26.5829,26.6496,17533.0
2018-06-21 09:40:00,31.92,31.98,31.91,31.93,19536.0,26.6413,26.6914,26.6329,26.6496,19536.0
2018-06-21 09:45:00,31.94,32.0,31.88,31.9,32279.0,26.658,26.7081,26.6079,26.6246,32279.0
2018-06-21 09:50:00,31.9,31.93,31.86,31.92,19786.0,26.6246,26.6496,26.5912,26.6413,19786.0
2018-06-21 09:55:00,31.92,31.92,31.84,31.86,34767.0,26.6413,26.6413,26.5745,26.5912,34767.0
2018-06-21 10:00:00,31.85,31.87,31.76,31.77,102135.0,26.5829,26.5996,26.5077,26.5161,102135.0
2018-06-21 10:05:00,31.77,31.85,31.74,31.83,151412.0,26.5161,26.5829,26.4911,26.5662,151412.0
2018-06-21 10:10:00,31.84,31.92,31.78,31.92,28900.0,26.5745,26.6413,26.5244,26.6413,28900.0
2018-06-21 10:15:00,31.93,31.93,31.87,31.88,23714.0,26.6496,26.6496,26.5996,26.6079,23714.0
2018-06-21 10:20:00,31.88,31.9,31.84,31.9,24857.0,26.6079,26.6246,26.5745,26.6246,24857.0
2018-06-21 10:25:00,31.91,31.97,31.91,31.96,17896.0,26.6329,26.683,26.6329,26.6747,17896.0
2018-06-21 10:30:00,31.96,31.96,31.85,31.94,101111.0,26.6747,26.6747,26.5829,26.658,101111.0
2018-06-21 10:35:00,31.95,32.03,31.94,32.0,30367.0,26.6663,26.7331,26.658,26.7081,30367.0
2018-06-21 10:40:00,31.99,32.01,31.96,31.98,29828.0,26.6997,26.7164,26.6747,26.6914,29828.0
2018-06-21 10:45:00,31.98,32.01,31.97,31.99,27151.0,26.6914,26.7164,26.683,26.6997,27151.0
2018-06-21 10:50:00,31.98,32.0,31.94,31.98,42231.0,26.6914,26.7081,26.658,26.6914,42231.0
2018-06-21 10:55:00,31.97,31.99,31.96,31.98,35477.0,26.683,26.6997,26.6747,26.6914,35477.0
2018-06-21 11:00:00,31.97,31.98,31.85,31.87,38508.0,26.683,26.6914,26.5829,26.5996,38508.0
2018-06-21 11:05:00,31.87,31.88,31.82,31.82,36429.0,26.5996,26.6079,26.5578,26.5578,36429.0
2018-06-21 11:10:00,31.83,31.84,31.77,31.8,21153.0,26.5662,26.5745,26.5161,26.5411,21153.0
2018-06-21 11:15:00,31.8,31.82,31.78,31.82,30975.0,26.5411,26.5578,26.5244,26.5578,30975.0
2018-06-21 11:20:00,31.81,31.81,31.77,31.79,26024.0,26.5495,26.5495,26.5161,26.5328,26024.0
2018-06-21 11:25:00,31.78,31.78,31.74,31.75,23853.0,26.5244,26.5244,26.4911,26.4994,23853.0
2018-06-21 11:30:00,31.76,31.78,31.75,31.78,24325.0,26.5077,26.5244,26.4994,26.5244,24325.0
2018-06-21 11:35:00,31.78,31.79,31.74,31.76,36687.0,26.5244,26.5328,26.4911,26.5077,36687.0
2018-06-21 11:40:00,31.75,31.78,31.73,31.78,28655.0,26.4994,26.5244,26.4827,26.5244,28655.0
2018-06-21 11:45:00,31.77,31.82,31.77,31.81,16499.0,26.5161,26.5578,26.5161,26.5495,16499.0
2018-06-21 11:50:00,31.82,31.83,31.78,31.83,224940.0,26.5578,26.5662,26.5244,26.5662,224940.0
2018-06-21 11:55:00,31.83,31.86,31.77,31.78,46348.0,26.5662,26.5912,26.5161,26.5244,46348.0
2018-06-21 12:00:00,31.77,31.8,31.74,31.75,37512.0,26.5161,26.5411,26.4911,26.4994,37512.0
2018-06-21 12:05:00,31.73,31.75,31.69,31.69,33278.0,26.4827,26.4994,26.4493,26.4493,33278.0
2018-06-21 12:10:00,31.7,31.74,31.69,31.74,18046.0,26.4577,26.4911,26.4493,26.4911,18046.0
2018-06-21 12:15:00,31.74,31.76,31.73,31.76,28762.0,26.4911,26.5077,26.4827,26.5077,28762.0
2018-06-21 12:20:00,31.76,31.76,31.71,31.71,45669.0,26.5077,26.5077,26.466,26.466,45669.0
2018-06-21 12:25:00,31.71,31.75,31.71,31.74,17857.0,26.466,26.4994,26.466,26.4911,17857.0
2018-06-21 12:30:00,31.74,31.74,31.69,31.71,31715.0,26.4911,26.4911,26.4493,26.466,31715.0
2018-06-21 12:35:00,31.71,31.75,31.7,31.75,26429.0,26.466,26.4994,26.4577,26.4994,26429.0
2018-06-21 12:40:00,31.75,31.75,31.72,31.73,57403.0,26.4994,26.4994,26.4744,26.4827,57403.0
2018-06-21 12:45:00,31.74,31.76,31.71,31.75,137776.0,26.4911,26.5077,26.466,26.4994,137776.0
2018-06-21 12:50:00,31.75,31.77,31.74,31.77,31263.0,26.4994,26.5161,26.4911,26.5161,31263.0
2018-06-21 12:55:00,31.77,31.78,31.76,31.78,22257.0,26.5161,26.5244,26.5077,26.5244,22257.0
2018-06-21 13:00:00,31.78,31.82,31.78,31.78,30579.0,26.5244,26.5578,26.5244,26.5244,30579.0
2018-06-21 13:05:00,31.78,31.82,31.77,31.82,33727.0,26.5244,26.5578,26.5161,26.5578,33727.0
2018-06-21 13:10:00,31.82,31.9,31.82,31.9,68997.0,26.5578,26.6246,26.5578,26.6246,68997.0
2018-06-21 13:15:00,31.89,31.97,31.89,31.97,69023.0,26.6162,26.683,26.6162,26.683,69023.0
2018-06-21 13:20:00,31.97,32.04,31.96,31.96,65328.0,26.683,26.7414,26.6747,26.6747,65328.0
2018-06-21 13:25:00,31.96,31.99,31.94,31.96,67681.0,26.6747,26.6997,26.658,26.6747,67681.0
2018-06-21 13:30:00,31.96,31.96,31.9,31.94,40424.0,26.6747,26.6747,26.6246,26.658,40424.0
2018-06-21 13:35:00,31.94,31.94,31.88,31.89,28516.0,26.658,26.658,26.6079,26.6162,28516.0
2018-06-21 13:40:00,31.89,31.89,31.86,31.89,27850.0,26.6162,26.6162,26.5912,26.6162,27850.0
2018-06-21 13:45:00,31.89,31.92,31.87,31.92,24607.0,26.6162,26.6413,26.5996,26.6413,24607.0
2018-06-21 13:50:00,31.92,31.92,31.85,31.89,28606.0,26.6413,26.6413,26.5829,26.6162,28606.0
2018-06-21 13:55:00,31.89,31.9,31.86,31.9,30539.0,26.6162,26.6246,26.5912,26.6246,30539.0
2018-06-21 14:00:00,31.91,31.92,31.89,31.9,23644.0,26.6329,26.6413,26.6162,26.6246,23644.0
2018-06-21 14:05:00,31.9,31.96,31.9,31.96,30745.0,26.6246,26.6747,26.6246,26.6747,30745.0
2018-06-21 14:10:00,31.96,31.96,31.94,31.96,18806.0,26.6747,26.6747,26.658,26.6747,18806.0
2018-06-21 14:15:00,31.96,31.96,31.92,31.92,19708.0,26.6747,26.6747,26.6413,26.6413,19708.0
2018-06-21 14:20:00,31.91,31.92,31.9,31.92,25790.0,26.6329,26.6413,26.6246,26.6413,25790.0
2018-06-21 14:25:00,31.93,31.93,31.88,31.89,24658.0,26.6496,26.6496,26.6079,26.6162,24658.0
2018-06-21 14:30:00,31.89,31.89,31.82,31.86,32125.0,26.6162,26.6162,26.5578,26.5912,32125.0
2018-06-21 14:35:00,31.85,31.88,31.8,31.81,28390.0,26.5829,26.6079,26.5411,26.5495,28390.0
2018-06-21 14:40:00,31.81,31.83,31.78,31.83,174181.0,26.5495,26.5662,26.5244,26.5662,174181.0
2018-06-21 14:45:00,31.83,31.9,31.81,31.89,50710.0,26.5662,26.6246,26.5495,26.6162,50710.0
2018-06-21 14:50:00,31.88,31.88,31.84,31.87,67325.0,26.6079,26.6079,26.5745,26.5996,67325.0
2018-06-21 14:55:00,31.87,31.93,31.86,31.93,34532.0,26.5996,26.6496,26.5912,26.6496,34532.0
2018-06-21 15:00:00,31.91,31.93,31.88,31.92,44228.0,26.6329,26.6496,26.6079,26.6413,44228.0
2018-06-21 15:05:00,31.92,31.93,31.89,31.9,22540.0,26.6413,26.6496,26.6162,26.6246,22540.0
2018-06-21 15:10:00,31.9,31.94,31.88,31.93,40225.0,26.6246,26.658,26.6079,26.6496,40225.0
2018-06-21 15:15:00,31.93,31.94,31.9,31.92,36029.0,26.6496,26.658,26.6246,26.6413,36029.0
2018-06-21 15:20:00,31.92,31.93,31.87,31.91,44319.0,26.6413,26.6496,26.5996,26.6329,44319.0
2018-06-21 15:25:00,31.91,31.95,31.91,31.93,34916.0,26.6329,26.6663,26.6329,26.6496,34916.0
2018-06-21 15:30:00,31.93,31.93,31.86,31.87,29791.0,26.6496,26.6496,26.5912,26.5996,29791.0
2018-06-21 15:35:00,31.87,31.89,31.83,31.87,56483.0,26.5996,26.6162,26.5662,26.5996,56483.0
2018-06-21 15:40:00,31.87,31.87,31.84,31.84,58425.0,26.5996,26.5996,26.5745,26.5745,58425.0
2018-06-21 15:45:00,31.84,31.91,31.83,31.91,56296.0,26.5745,26.6329,26.5662,26.6329,56296.0
2018-06-21 15:50:00,31.9,31.92,31.89,31.89,85426.0,26.6246,26.6413,26.6162,26.6162,85426.0
2018-06-21 15:55:00,31.9,31.92,31.87,31.89,381612.0,26.6246,26.6413,26.5996,26.6162,381612.0
2018-06-22 09:30:00,32.23,32.24,31.87,31.89,50624.0,26.9,26.9084,26.5996,26.6162,50624.0
2018-06-22 09:35:00,31.89,31.94,31.73,31.85,70081.0,26.6162,26.658,26.4827,26.5829,70081.0
2018-06-22 09:40:00,31.85,31.85,31.74,31.8,97009.0,26.5829,26.5829,26.4911,26.5411,97009.0
2018-06-22 09:45:00,31.8,32.04,31.8,32.04,59127.0,26.5411,26.7414,26.5411,26.7414,59127.0
2018-06-22 09:50:00,32.03,32.04,31.78,31.81,98346.0,26.7331,26.7414,26.5244,26.5495,98346.0
2018-06-22 09:55:00,31.82,31.91,31.8,31.81,53323.0,26.5578,26.6329,26.5411,26.5495,53323.0
2018-06-22 10:00:00,31.8,31.82,31.75,31.79,149611.0,26.5411,26.5578,26.4994,26.5328,149611.0
2018-06-22 10:05:00,31.79,31.88,31.75,31.88,101035.0,26.5328,26.6079,26.4994,26.6079,101035.0
2018-06-22 10:10:00,31.88,31.88,31.74,31.74,47418.0,26.6079,26.6079,26.4911,26.4911,47418.0
2018-06-22 10:15:00,31.74,31.83,31.74,31.78,57755.0,26.4911,26.5662,26.4911,26.5244,57755.0
2018-06-22 10:20:00,31.79,31.87,31.78,31.8,56445.0,26.5328,26.5996,26.5244,26.5411,56445.0
2018-06-22 10:25:00,31.8,31.81,31.71,31.76,33831.0,26.5411,26.5495,26.466,26.5077,33831.0
2018-06-22 10:30:00,31.77,31.84,31.74,31.84,44168.0,26.5161,26.5745,26.4911,26.5745,44168.0
2018-06-22 10:35:00,31.84,31.87,31.77,31.77,47576.0,26.5745,26.5996,26.5161,26.5161,47576.0
2018-06-22 10:40:00,31.77,31.78,31.68,31.69,27026.0,26.5161,26.5244,26.441,26.4493,27026.0
2018-06-22 10:45:00,31.69,31.76,31.67,31.67,53271.0,26.4493,26.5077,26.4326,26.4326,53271.0
2018-06-22 10:50:00,31.68,31.71,31.66,31.7,34514.0,26.441,26.466,26.4243,26.4577,34514.0
2018-06-22 10:55:00,31.71,31.73,31.65,31.66,36932.0,26.466,26.4827,26.4159,26.4243,36932.0
2018-06-22 11:00:00,31.66,31.74,31.66,31.7,72665.0,26.4243,26.4911,26.4243,26.4577,72665.0
2018-06-22 11:05:00,31.69,31.71,31.61,31.62,56917.0,26.4493,26.466,26.3826,26.3909,56917.0
2018-06-22 11:10:00,31.63,31.67,31.47,31.54,194665.0,26.3992,26.4326,26.2657,26.3241,194665.0
2018-06-22 11:15:00,31.54,31.62,31.49,31.51,57085.0,26.3241,26.3909,26.2824,26.2991,57085.0
2018-06-22 11:20:00,31.52,31.57,31.44,31.44,111546.0,26.3074,26.3492,26.2407,26.2407,111546.0
2018-06-22 11:25:00,31.44,31.44,31.34,31.35,50760.0,26.2407,26.2407,26.1572,26.1656,50760.0
2018-06-22 11:30:00,31.34,31.46,31.34,31.46,46067.0,26.1572,26.2574,26.1572,26.2574,46067.0
2018-06-22 11:35:00,31.46,31.5,31.36,31.39,54373.0,26.2574,26.2907,26.1739,26.1989,54373.0
2018-06-22 11:40:00,31.39,31.48,31.39,31.4,19764.0,26.1989,26.2741,26.1989,26.2073,19764.0
2018-06-22 11:45:00,31.4,31.52,31.36,31.52,40981.0,26.2073,26.3074,26.1739,26.3074,40981.0
2018-06-22 11:50:00,31.51,31.52,31.41,31.41,53178.0,26.2991,26.3074,26.2156,26.2156,53178.0
2018-06-22 11:55:00,31.39,31.46,31.37,31.44,64797.0,26.1989,26.2574,26.1822,26.2407,64797.0
2018-06-22 12:00:00,31.43,31.48,31.42,31.48,57671.0,26.2323,26.2741,26.224,26.2741,57671.0
2018-06-22 12:05:00,31.48,31.49,31.41,31.44,34828.0,26.2741,26.2824,26.2156,26.2407,34828.0
2018-06-22 12:10:00,31.43,31.47,31.4,31.44,46137.0,26.2323,26.2657,26.2073,26.2407,46137.0
2018-06-22 12:15:00,31.44,31.44,31.33,31.41,61903.0,26.2407,26.2407,26.1489,26.2156,61903.0
2018-06-22 12:20:00,31.41,31.44,31.36,31.37,37679.0,26.2156,26.2407,26.1739,26.1822,37679.0
2018-06-22 12:25:00,31.36,31.38,31.31,31.35,44503.0,26.1739,26.1906,26.1322,26.1656,44503.0
2018-06-22 12:30:00,31.35,31.37,31.32,31.37,29385.0,26.1656,26.1822,26.1405,26.1822,29385.0
2018-06-22 12:35:00,31.37,31.39,31.35,31.36,33007.0,26.1822,26.1989,26.1656,26.1739,33007.0
2018-06-22 12:40:00,31.36,31.36,31.3,31.31,48771.0,26.1739,26.1739,26.1238,26.1322,48771.0
2018-06-22 12:45:00,31.31,31.38,31.29,31.37,47196.0,26.1322,26.1906,26.1155,26.1822,47196.0
2018-06-22 12:50:00,31.36,31.42,31.36,31.37,36271.0,26.1739,26.224,26.1739,26.1822,36271.0
2018-06-22 12:55:00,31.37,31.38,31.26,31.31,38007.0,26.1822,26.1906,26.0904,26.1322,38007.0
2018-06-22 13:00:00,31.32,31.33,31.28,31.28,60620.0,26.1405,26.1489,26.1071,26.1071,60620.0
2018-06-22 13:05:00,31.29,31.29,31.21,31.22,87878.0,26.1155,26.1155,26.0487,26.057,87878.0
2018-06-22 13:10:00,31.23,31.34,31.22,31.32,31050.0,26.0654,26.1572,26.057,26.1405,31050.0
2018-06-22 13:15:00,31.32,31.34,31.25,31.3,41284.0,26.1405,26.1572,26.0821,26.1238,41284.0
2018-06-22 13:20:00,31.31,31.42,31.3,31.4,39733.0,26.1322,26.224,26.1238,26.2073,39733.0
2018-06-22 13:25:00,31.39,31.43,31.37,31.39,29657.0,26.1989,26.2323,26.1822,26.1989,29657.0
2018-06-22 13:30:00,31.39,31.44,31.37,31.44,24408.0,26.1989,26.2407,26.1822,26.2407,24408.0
2018-06-22 13:35:00,31.44,31.48,31.43,31.47,43602.0,26.2407,26.2741,26.2323,26.2657,43602.0
2018-06-22 13:40:00,31.47,31.5,31.46,31.46,25741.0,26.2657,26.2907,26.2574,26.2574,25741.0
2018-06-22 13:45:00,31.46,31.48,31.44,31.46,29152.0,26.2574,26.2741,26.2407,26.2574,29152.0
2018-06-22 13:50:00,31.47,31.53,31.45,31.52,51409.0,26.2657,26.3158,26.249,26.3074,51409.0
2018-06-22 13:55:00,31.52,31.52,31.43,31.43,40391.0,26.3074,26.3074,26.2323,26.2323,40391.0
2018-06-22 14:00:00,31.43,31.51,31.42,31.49,38316.0,26.2323,26.2991,26.224,26.2824,38316.0
2018-06-22 14:05:00,31.48,31.51,31.45,31.48,34345.0,26.2741,26.2991,26.249,26.2741,34345.0
2018-06-22 14:10:00,31.49,31.51,31.46,31.47,34629.0,26.2824,26.2991,26.2574,26.2657,34629.0
2018-06-22 14:15:00,31.47,31.47,31.42,31.45,23811.0,26.2657,26.2657,26.224,26.249,23811.0
2018-06-22 14:20:00,31.45,31.46,31.39,31.45,81612.0,26.249,26.2574,26.1989,26.249,81612.0
2018-06-22 14:25:00,31.45,31.48,31.4,31.43,40970.0,26.249,26.2741,26.2073,26.2323,40970.0
2018-06-22 14:30:00,31.43,31.44,31.35,31.39,38266.0,26.2323,26.2407,26.1656,26.1989,38266.0
2018-06-22 14:35:00,31.39,31.45,31.38,31.45,35373.0,26.1989,26.249,26.1906,26.249,35373.0
2018-06-22 14:40:00,31.45,31.49,31.44,31.46,38591.0,26.249,26.2824,26.2407,26.2574,38591.0
2018-06-22 14:45:00,31.46,31.5,31.44,31.46,33209.0,26.2574,26.2907,26.2407,26.2574,33209.0
2018-06-22 14:50:00,31.46,31.5,31.45,31.49,32663.0,26.2574,26.2907,26.249,26.2824,32663.0
2018-06-22 14:55:00,31.49,31.49,31.45,31.45,33952.0,26.2824,26.2824,26.249,26.249,33952.0
2018-06-22 15:00:00,31.45,31.46,31.38,31.44,56766.0,26.249,26.2574,26.1906,26.2407,56766.0
2018-06-22 15:05:00,31.44,31.45,31.37,31.4,62878.0,26.2407,26.249,26.1822,26.2073,62878.0
2018-06-22 15:10:00,31.41,31.43,31.37,31.43,59094.0,26.2156,26.2323,26.1822,26.2323,59094.0
2018-06-22 15:15:00,31.43,31.44,31.38,31.39,64374.0,26.2323,26.2407,26.1906,26.1989,64374.0
2018-06-22 15:20:00,31.39,31.43,31.39,31.41,63062.0,26.1989,26.2323,26.1989,26.2156,63062.0
2018-06-22 15:25:00,31.41,31.43,31.38,31.39,61885.0,26.2156,26.2323,26.1906,26.1989,61885.0
2018-06-22 15:30:00,31.39,31.41,31.3,31.31,103665.0,26.1989,26.2156,26.1238,26.1322,103665.0
2018-06-22 15:35:00,31.31,31.31,31.24,31.26,149087.0,26.1322,26.1322,26.0737,26.0904,149087.0
2018-06-22 15:40:00,31.25,31.26,31.1,31.14,220751.0,26.0821,26.0904,25.9569,25.9903,220751.0
2018-06-22 15:45:00,31.15,31.23,31.11,31.11,212406.0,25.9986,26.0654,25.9652,25.9652,212406.0
2018-06-22 15:50:00,31.12,31.14,31.01,31.01,399536.0,25.9736,25.9903,25.8818,25.8818,399536.0
2018-06-22 15:55:00,31.02,31.02,30.96,31.02,605297.0,25.8901,25.8901,25.84,25.8901,605297.0
2018-06-25 09:30:00,31.0,31.02,30.69,30.93,94119.0,25.8734,25.8901,25.6147,25.815,94119.0
2018-06-25 09:35:00,30.94,30.96,30.67,30.71,62053.0,25.8234,25.84,25.598,25.6314,62053.0
2018-06-25 09:40:00,30.71,30.8,30.67,30.7,84976.0,25.6314,25.7065,25.598,25.623,84976.0
2018-06-25 09:45:00,30.71,30.71,30.51,30.57,78709.0,25.6314,25.6314,25.4645,25.5145,78709.0
2018-06-25 09:50:00,30.57,30.65,30.53,30.54,95042.0,25.5145,25.5813,25.4812,25.4895,95042.0
2018-06-25 09:55:00,30.54,30.65,30.51,30.62,90303.0,25.4895,25.5813,25.4645,25.5563,90303.0
2018-06-25 10:00:00,30.63,30.77,30.53,30.54,96959.0,25.5646,25.6815,25.4812,25.4895,96959.0
2018-06-25 10:05:00,30.54,30.54,30.42,30.46,237330.0,25.4895,25.4895,25.3893,25.4227,237330.0
2018-06-25 10:10:00,30.46,30.48,30.39,30.46,157982.0,25.4227,25.4394,25.3643,25.4227,157982.0
2018-06-25 10:15:00,30.46,30.59,30.42,30.59,149528.0,25.4227,25.5312,25.3893,25.5312,149528.0
2018-06-25 10:20:00,30.58,30.62,30.43,30.43,53740.0,25.5229,25.5563,25.3977,25.3977,53740.0
2018-06-25 10:25:00,30.43,30.51,30.35,30.51,147436.0,25.3977,25.4645,25.3309,25.4645,147436.0
2018-06-25 10:30:00,30.51,30.64,30.51,30.62,94799.0,25.4645,25.573,25.4645,25.5563,94799.0
2018-06-25 10:35:00,30.62,30.67,30.56,30.59,135384.0,25.5563,25.598,25.5062,25.5312,135384.0
2018-06-25 10:40:00,30.59,30.67,30.58,30.67,65403.0,25.5312,25.598,25.5229,25.598,65403.0
2018-06-25 10:45:00,30.67,30.76,30.67,30.74,153886.0,25.598,25.6731,25.598,25.6564,153886.0
2018-06-25 10:50:00,30.73,30.84,30.71,30.72,88804.0,25.6481,25.7399,25.6314,25.6397,88804.0
2018-06-25 10:55:00,30.72,30.82,30.68,30.8,116235.0,25.6397,25.7232,25.6064,25.7065,116235.0
2018-06-25 11:00:00,30.8,30.83,30.72,30.73,94096.0,25.7065,25.7315,25.6397,25.6481,94096.0
2018-06-25 11:05:00,30.73,30.8,30.71,30.78,103731.0,25.6481,25.7065,25.6314,25.6898,103731.0
2018-06-25 11:10:00,30.78,30.81,30.7,30.71,67739.0,25.6898,25.7149,25.623,25.6314,67739.0
2018-06-25 11:15:00,30.71,30.76,30.7,30.76,90263.0,25.6314,25.6731,25.623,25.6731,90263.0
2018-06-25 11:20:00,30.75,30.75,30.64,30.64,64792.0,25.6648,25.6648,25.573,25.573,64792.0
2018-06-25 11:25:00,30.65,30.72,30.64,30.67,57423.0,25.5813,25.6397,25.573,25.598,57423.0
2018-06-25 11:30:00,30.67,30.67,30.55,30.57,84116.0,25.598,25.598,25.4978,25.5145,84116.0
2018-06-25 11:35:00,30.56,30.57,30.5,30.53,66300.0,25.5062,25.5145,25.4561,25.4812,66300.0
2018-06-25 11:40:00,30.53,30.64,30.49,30.53,86298.0,25.4812,25.573,25.4478,25.4812,86298.0
2018-06-25 11:45:00,30.52,30.62,30.48,30.49,141165.0,25.4728,25.5563,25.4394,25.4478,141165.0
2018-06-25 11:50:00,30.49,30.53,30.45,30.52,58380.0,25.4478,25.4812,25.4144,25.4728,58380.0
2018-06-25 11:55:00,30.51,30.6,30.5,30.56,74468.0,25.4645,25.5396,25.4561,25.5062,74468.0
2018-06-25 12:00:00,30.55,30.57,30.47,30.55,88654.0,25.4978,25.5145,25.4311,25.4978,88654.0
2018-06-25 12:05:00,30.55,30.61,30.52,30.53,71576.0,25.4978,25.5479,25.4728,25.4812,71576.0
2018-06-25 12:10:00,30.53,30.56,30.49,30.55,62088.0,25.4812,25.5062,25.4478,25.4978,62088.0
2018-06-25 12:15:00,30.54,30.55,30.51,30.54,59491.0,25.4895,25.4978,25.4645,25.4895,59491.0
2018-06-25 12:20:00,30.53,30.61,30.5,30.55,50782.0,25.4812,25.5479,25.4561,25.4978,50782.0
2018-06-25 12:25:00,30.55,30.56,30.51,30.54,39365.0,25.4978,25.5062,25.4645,25.4895,39365.0
2018-06-25 12:30:00,30.54,30.61,30.53,30.56,40146.0,25.4895,25.5479,25.4812,25.5062,40146.0
2018-06-25 12:35:00,30.56,30.57,30.49,30.55,46393.0,25.5062,25.5145,25.4478,25.4978,46393.0
2018-06-25 12:40:00,30.55,30.6,30.53,30.6,27484.0,25.4978,25.5396,25.4812,25.5396,27484.0
2018-06-25 12:45:00,30.6,30.61,30.54,30.6,47758.0,25.5396,25.5479,25.4895,25.5396,47758.0
2018-06-25 12:50:00,30.6,30.68,30.59,30.66,35084.0,25.5396,25.6064,25.5312,25.5897,35084.0
2018-06-25 12:55:00,30.66,30.78,30.66,30.76,34668.0,25.5897,25.6898,25.5897,25.6731,34668.0
2018-06-25 13:00:00,30.75,30.77,30.72,30.76,23129.0,25.6648,25.6815,25.6397,25.6731,23129.0
2018-06-25 13:05:00,30.75,30.81,30.74,30.81,44187.0,25.6648,25.7149,25.6564,25.7149,44187.0
2018-06-25 13:10:00,30.82,30.85,30.81,30.83,67848.0,25.7232,25.7482,25.7149,25.7315,67848.0
2018-06-25 13:15:00,30.83,30.9,30.8,30.88,63609.0,25.7315,25.79,25.7065,25.7733,63609.0
2018-06-25 13:20:00,30.88,30.93,30.87,30.93,61038.0,25.7733,25.815,25.7649,25.815,61038.0
2018-06-25 13:25:00,30.93,30.95,30.92,30.94,42639.0,25.815,25.8317,25.8067,25.8234,42639.0
2018-06-25 13:30:00,30.94,30.94,30.88,30.93,55675.0,25.8234,25.8234,25.7733,25.815,55675.0
2018-06-25 13:35:00,30.94,30.97,30.93,30.95,49848.0,25.8234,25.8484,25.815,25.8317,49848.0
2018-06-25 13:40:00,30.95,31.05,30.93,31.03,55648.0,25.8317,25.9152,25.815,25.8985,55648.0
2018-06-25 13:45:00,31.04,31.06,30.94,30.98,75089.0,25.9068,25.9235,25.8234,25.8567,75089.0
2018-06-25 13:50:00,30.98,31.02,30.95,30.95,98993.0,25.8567,25.8901,25.8317,25.8317,98993.0
2018-06-25 13:55:00,30.94,30.99,30.94,30.99,37078.0,25.8234,25.8651,25.8234,25.8651,37078.0
2018-06-25 14:00:00,30.98,30.99,30.92,30.94,44255.0,25.8567,25.8651,25.8067,25.8234,44255.0
2018-06-25 14:05:00,30.93,30.99,30.93,30.96,35581.0,25.815,25.8651,25.815,25.84,35581.0
2018-06-25 14:10:00,30.97,31.0,30.93,30.99,34664.0,25.8484,25.8734,25.815,25.8651,34664.0
2018-06-25 14:15:00,30.99,31.0,30.97,31.0,47658.0,25.8651,25.8734,25.8484,25.8734,47658.0
2018-06-25 14:20:00,31.0,31.01,30.97,30.98,31925.0,25.8734,25.8818,25.8484,25.8567,31925.0
2018-06-25 14:25:00,30.97,31.0,30.94,31.0,61772.0,25.8484,25.8734,25.8234,25.8734,61772.0
2018-06-25 14:30:00,31.0,31.02,30.96,30.98,55426.0,25.8734,25.8901,25.84,25.8567,55426.0
2018-06-25 14:35:00,30.99,31.0,30.94,30.97,47289.0,25.8651,25.8734,25.8234,25.8484,47289.0
2018-06-25 14:40:00,30.96,30.98,30.95,30.96,33455.0,25.84,25.8567,25.8317,25.84,33455.0
2018-06-25 14:45:00,30.96,30.97,30.92,30.96,48468.0,25.84,25.8484,25.8067,25.84,48468.0
2018-06-25 14:50:00,30.96,30.98,30.93,30.95,68239.0,25.84,25.8567,25.815,25.8317,68239.0
2018-06-25 14:55:00,30.95,31.01,30.94,30.99,47132.0,25.8317,25.8818,25.8234,25.8651,47132.0
2018-06-25 15:00:00,31.0,31.02,30.97,30.99,57940.0,25.8734,25.8901,25.8484,25.8651,57940.0
2018-06-25 15:05:00,31.0,31.05,30.99,31.03,51372.0,25.8734,25.9152,25.8651,25.8985,51372.0
2018-06-25 15:10:00,31.02,31.05,30.99,30.99,57505.0,25.8901,25.9152,25.8651,25.8651,57505.0
2018-06-25 15:15:00,30.99,31.08,30.98,31.08,91127.0,25.8651,25.9402,25.8567,25.9402,91127.0
2018-06-25 15:20:00,31.09,31.09,31.05,31.07,49331.0,25.9485,25.9485,25.9152,25.9319,49331.0
2018-06-25 15:25:00,31.07,31.11,31.04,31.05,92115.0,25.9319,25.9652,25.9068,25.9152,92115.0
2018-06-25 15:30:00,31.05,31.12,31.03,31.08,148652.0,25.9152,25.9736,25.8985,25.9402,148652.0
2018-06-25 15:35:00,31.09,31.19,31.08,31.16,101881.0,25.9485,26.032,25.9402,26.007,101881.0
2018-06-25 15:40:00,31.16,31.2,31.14,31.17,109618.0,26.007,26.0404,25.9903,26.0153,109618.0
2018-06-25 15:45:00,31.17,31.18,31.09,31.11,146749.0,26.0153,26.0237,25.9485,25.9652,146749.0
2018-06-25 15:50:00,31.1,31.13,31.08,31.1,146328.0,25.9569,25.9819,25.9402,25.9569,146328.0
2018-06-25 15:55:00,31.09,31.13,31.06,31.07,400771.0,25.9485,25.9819,25.9235,25.9319,400771.0
2018-06-26 09:30:00,31.23,31.36,31.18,31.28,92636.0,26.0654,26.1739,26.0237,26.1071,92636.0
2018-06-26 09:35:00,31.27,31.46,31.25,31.45,55691.0,26.0988,26.2574,26.0821,26.249,55691.0
2018-06-26 09:40:00,31.45,31.45,31.24,31.32,49545.0,26.249,26.249,26.0737,26.1405,49545.0
2018-06-26 09:45:00,31.32,31.4,31.3,31.36,65759.0,26.1405,26.2073,26.1238,26.1739,65759.0
2018-06-26 09:50:00,31.35,31.38,31.27,31.28,68276.0,26.1656,26.1906,26.0988,26.1071,68276.0
2018-06-26 09:55:00,31.27,31.27,31.14,31.24,139890.0,26.0988,26.0988,25.9903,26.0737,139890.0
2018-06-26 10:00:00,31.24,31.33,31.2,31.3,172447.0,26.0737,26.1489,26.0404,26.1238,172447.0
2018-06-26 10:05:00,31.3,31.33,31.23,31.33,155463.0,26.1238,26.1489,26.0654,26.1489,155463.0
2018-06-26 10:10:00,31.33,31.49,31.33,31.43,100740.0,26.1489,26.2824,26.1489,26.2323,100740.0
2018-06-26 10:15:00,31.43,31.49,31.4,31.45,83697.0,26.2323,26.2824,26.2073,26.249,83697.0
2018-06-26 10:20:00,31.45,31.59,31.45,31.58,82010.0,26.249,26.3659,26.249,26.3575,82010.0
2018-06-26 10:25:00,31.58,31.58,31.43,31.49,243606.0,26.3575,26.3575,26.2323,26.2824,243606.0
2018-06-26 10:30:00,31.49,31.59,31.44,31.48,150278.0,26.2824,26.3659,26.2407,26.2741,150278.0
2018-06-26 10:35:00,31.48,31.54,31.47,31.5,77236.0,26.2741,26.3241,26.2657,26.2907,77236.0
2018-06-26 10:40:00,31.5,31.56,31.45,31.5,62295.0,26.2907,26.3408,26.249,26.2907,62295.0
2018-06-26 10:45:00,31.49,31.58,31.49,31.53,69961.0,26.2824,26.3575,26.2824,26.3158,69961.0
2018-06-26 10:50:00,31.52,31.6,31.49,31.57,86872.0,26.3074,26.3742,26.2824,26.3492,86872.0
2018-06-26 10:55:00,31.56,31.6,31.5,31.56,85802.0,26.3408,26.3742,26.2907,26.3408,85802.0
2018-06-26 11:00:00,31.55,31.67,31.54,31.63,137218.0,26.3325,26.4326,26.3241,26.3992,137218.0
2018-06-26 11:05:00,31.64,31.65,31.53,31.55,69582.0,26.4076,26.4159,26.3158,26.3325,69582.0
2018-06-26 11:10:00,31.55,31.64,31.55,31.59,69730.0,26.3325,26.4076,26.3325,26.3659,69730.0
2018-06-26 11:15:00,31.59,31.63,31.55,31.56,96116.0,26.3659,26.3992,26.3325,26.3408,96116.0
2018-06-26 11:20:00,31.55,31.61,31.51,31.52,56470.0,26.3325,26.3826,26.2991,26.3074,56470.0
2018-06-26 11:25:00,31.51,31.57,31.5,31.54,50142.0,26.2991,26.3492,26.2907,26.3241,50142.0
2018-06-26 11:30:00,31.54,31.56,31.49,31.54,70387.0,26.3241,26.3408,26.2824,26.3241,70387.0
2018-06-26 11:35:00,31.54,31.58,31.52,31.55,88490.0,26.3241,26.3575,26.3074,26.3325,88490.0
2018-06-26 11:40:00,31.54,31.55,31.49,31.53,94618.0,26.3241,26.3325,26.2824,26.3158,94618.0
2018-06-26 11:45:00,31.54,31.54,31.38,31.39,56505.0,26.3241,26.3241,26.1906,26.1989,56505.0
2018-06-26 11:50:00,31.39,31.44,31.34,31.38,59983.0,26.1989,26.2407,26.1572,26.1906,59983.0
2018-06-26 11:55:00,31.37,31.47,31.37,31.43,76601.0,26.1822,26.2657,26.1822,26.2323,76601.0
2018-06-26 12:00:00,31.42,31.45,31.39,31.44,38387.0,26.224,26.249,26.1989,26.2407,38387.0
2018-06-26 12:05:00,31.43,31.44,31.36,31.38,51019.0,26.2323,26.2407,26.1739,26.1906,51019.0
2018-06-26 12:10:00,31.38,31.43,31.37,31.43,36802.0,26.1906,26.2323,26.1822,26.2323,36802.0
2018-06-26 12:15:00,31.43,31.44,31.36,31.39,33243.0,26.2323,26.2407,26.1739,26.1989,33243.0
2018-06-26 12:20:00,31.39,31.4,31.35,31.36,27434.0,26.1989,26.2073,26.1656,26.1739,27434.0
2018-06-26 12:25:00,31.35,31.36,31.3,31.33,45939.0,26.1656,26.1739,26.1238,26.1489,45939.0
2018-06-26 12:30:00,31.32,31.37,31.31,31.35,44294.0,26.1405,26.1822,26.1322,26.1656,44294.0
2018-06-26 12:35:00,31.35,31.39,31.34,31.36,35297.0,26.1656,26.1989,26.1572,26.1739,35297.0
2018-06-26 12:40:00,31.36,31.4,31.33,31.33,35618.0,26.1739,26.2073,26.1489,26.1489,35618.0
2018-06-26 12:45:00,31.34,31.37,31.3,31.31,38439.0,26.1572,26.1822,26.1238,26.1322,38439.0
2018-06-26 12:50:00,31.31,31.39,31.3,31.38,53048.0,26.1322,26.1989,26.1238,26.1906,53048.0
2018-06-26 12:55:00,31.39,31.4,31.35,31.37,32365.0,26.1989,26.2073,26.1656,26.1822,32365.0
2018-06-26 13:00:00,31.38,31.38,31.34,31.35,58640.0,26.1906,26.1906,26.1572,26.1656,58640.0
2018-06-26 13:05:00,31.34,31.39,31.34,31.36,31987.0,26.1572,26.1989,26.1572,26.1739,31987.0
2018-06-26 13:10:00,31.36,31.41,31.35,31.4,33758.0,26.1739,26.2156,26.1656,26.2073,33758.0
2018-06-26 13:15:00,31.39,31.45,31.39,31.44,49620.0,26.1989,26.249,26.1989,26.2407,49620.0
2018-06-26 13:20:00,31.43,31.44,31.41,31.43,63504.0,26.2323,26.2407,26.2156,26.2323,63504.0
2018-06-26 13:25:00,31.43,31.48,31.41,31.47,32337.0,26.2323,26.2741,26.2156,26.2657,32337.0
2018-06-26 13:30:00,31.47,31.47,31.43,31.45,70375.0,26.2657,26.2657,26.2323,26.249,70375.0
2018-06-26 13:35:00,31.46,31.46,31.42,31.45,43226.0,26.2574,26.2574,26.224,26.249,43226.0
2018-06-26 13:40:00,31.44,31.45,31.37,31.4,130925.0,26.2407,26.249,26.1822,26.2073,130925.0
2018-06-26 13:45:00,31.39,31.39,31.34,31.35,32403.0,26.1989,26.1989,26.1572,26.1656,32403.0
2018-06-26 13:50:00,31.35,31.37,31.34,31.36,30415.0,26.1656,26.1822,26.1572,26.1739,30415.0
2018-06-26 13:55:00,31.36,31.38,31.35,31.38,32396.0,26.1739,26.1906,26.1656,26.1906,32396.0
2018-06-26 14:00:00,31.38,31.39,31.36,31.38,38605.0,26.1906,26.1989,26.1739,26.1906,38605.0
2018-06-26 14:05:00,31.39,31.39,31.33,31.34,62611.0,26.1989,26.1989,26.1489,26.1572,62611.0
2018-06-26 14:10:00,31.34,31.34,31.31,31.32,45198.0,26.1572,26.1572,26.1322,26.1405,45198.0
2018-06-26 14:15:00,31.33,31.34,31.28,31.32,44861.0,26.1489,26.1572,26.1071,26.1405,44861.0
2018-06-26 14:20:00,31.32,31.33,31.29,31.3,32857.0,26.1405,26.1489,26.1155,26.1238,32857.0
2018-06-26 14:25:00,31.29,31.3,31.26,31.29,38274.0,26.1155,26.1238,26.0904,26.1155,38274.0
2018-06-26 14:30:00,31.29,31.3,31.26,31.28,48162.0,26.1155,26.1238,26.0904,26.1071,48162.0
2018-06-26 14:35:00,31.29,31.3,31.27,31.29,32574.0,26.1155,26.1238,26.0988,26.1155,32574.0
2018-06-26 14:40:00,31.3,31.3,31.26,31.26,28153.0,26.1238,26.1238,26.0904,26.0904,28153.0
2018-06-26 14:45:00,31.27,31.3,31.25,31.25,38324.0,26.0988,26.1238,26.0821,26.0821,38324.0
2018-06-26 14:50:00,31.26,31.31,31.25,31.31,32200.0,26.0904,26.1322,26.0821,26.1322,32200.0
2018-06-26 14:55:00,31.3,31.31,31.28,31.29,31781.0,26.1238,26.1322,26.1071,26.1155,31781.0
2018-06-26 15:00:00,31.29,31.32,31.25,31.31,44700.0,26.1155,26.1405,26.0821,26.1322,44700.0
2018-06-26 15:05:00,31.31,31.35,31.31,31.34,32202.0,26.1322,26.1656,26.1322,26.1572,32202.0
2018-06-26 15:10:00,31.34,31.38,31.33,31.36,36812.0,26.1572,26.1906,26.1489,26.1739,36812.0
2018-06-26 15:15:00,31.37,31.39,31.34,31.37,31130.0,26.1822,26.1989,26.1572,26.1822,31130.0
2018-06-26 15:20:00,31.37,31.37,31.27,31.31,48869.0,26.1822,26.1822,26.0988,26.1322,48869.0
2018-06-26 15:25:00,31.31,31.33,31.29,31.32,41798.0,26.1322,26.1489,26.1155,26.1405,41798.0
2018-06-26 15:30:00,31.32,31.4,31.3,31.4,84711.0,26.1405,26.2073,26.1238,26.2073,84711.0
2018-06-26 15:35:00,31.39,31.39,31.34,31.36,56921.0,26.1989,26.1989,26.1572,26.1739,56921.0
2018-06-26 15:40:00,31.36,31.37,31.31,31.34,91424.0,26.1739,26.1822,26.1322,26.1572,91424.0
2018-06-26 15:45:00,31.34,31.35,31.31,31.35,109137.0,26.1572,26.1656,26.1322,26.1656,109137.0
2018-06-26 15:50:00,31.34,31.35,31.28,31.29,132213.0,26.1572,26.1656,26.1071,26.1155,132213.0
2018-06-26 15:55:00,31.29,31.35,31.28,31.33,285912.0,26.1155,26.1656,26.1071,26.1489,285912.0
2018-06-27 09:30:00,31.25,31.51,31.1,31.48,78876.0,26.0821,26.2991,25.9569,26.2741,78876.0
2018-06-27 09:35:00,31.49,31.61,31.47,31.48,39780.0,26.2824,26.3826,26.2657,26.2741,39780.0
2018-06-27 09:40:00,31.48,31.52,31.39,31.52,37024.0,26.2741,26.3074,26.1989,26.3074,37024.0
2018-06-27 09:45:00,31.52,31.57,31.46,31.54,49203.0,26.3074,26.3492,26.2574,26.3241,49203.0
2018-06-27 09:50:00,31.55,31.66,31.53,31.66,36965.0,26.3325,26.4243,26.3158,26.4243,36965.0
2018-06-27 09:55:00,31.64,31.65,31.56,31.59,35216.0,26.4076,26.4159,26.3408,26.3659,35216.0
2018-06-27 10:00:00,31.58,31.58,31.46,31.5,51398.0,26.3575,26.3575,26.2574,26.2907,51398.0
2018-06-27 10:05:00,31.5,31.59,31.49,31.59,51809.0,26.2907,26.3659,26.2824,26.3659,51809.0
2018-06-27 10:10:00,31.57,31.57,31.53,31.55,56157.0,26.3492,26.3492,26.3158,26.3325,56157.0
2018-06-27 10:15:00,31.55,31.56,31.51,31.54,32334.0,26.3325,26.3408,26.2991,26.3241,32334.0
2018-06-27 10:20:00,31.53,31.56,31.52,31.56,45136.0,26.3158,26.3408,26.3074,26.3408,45136.0
2018-06-27 10:25:00,31.56,31.63,31.54,31.63,41127.0,26.3408,26.3992,26.3241,26.3992,41127.0
2018-06-27 10:30:00,31.64,31.65,31.58,31.6,46107.0,26.4076,26.4159,26.3575,26.3742,46107.0
2018-06-27 10:35:00,31.59,31.64,31.54,31.57,42715.0,26.3659,26.4076,26.3241,26.3492,42715.0
2018-06-27 10:40:00,31.56,31.64,31.55,31.62,33912.0,26.3408,26.4076,26.3325,26.3909,33912.0
2018-06-27 10:45:00,31.63,31.63,31.47,31.51,54899.0,26.3992,26.3992,26.2657,26.2991,54899.0
2018-06-27 10:50:00,31.51,31.54,31.5,31.51,35854.0,26.2991,26.3241,26.2907,26.2991,35854.0
2018-06-27 10:55:00,31.5,31.52,31.47,31.48,40437.0,26.2907,26.3074,26.2657,26.2741,40437.0
2018-06-27 11:00:00,31.48,31.48,31.34,31.34,38677.0,26.2741,26.2741,26.1572,26.1572,38677.0
2018-06-27 11:05:00,31.34,31.34,31.27,31.27,44344.0,26.1572,26.1572,26.0988,26.0988,44344.0
2018-06-27 11:10:00,31.27,31.31,31.26,31.31,49228.0,26.0988,26.1322,26.0904,26.1322,49228.0
2018-06-27 11:15:00,31.31,31.34,31.3,31.32,36565.0,26.1322,26.1572,26.1238,26.1405,36565.0
2018-06-27 11:20:00,31.33,31.33,31.19,31.21,47252.0,26.1489,26.1489,26.032,26.0487,47252.0
2018-06-27 11:25:00,31.22,31.22,31.18,31.19,28825.0,26.057,26.057,26.0237,26.032,28825.0
2018-06-27 11:30:00,31.19,31.2,31.13,31.18,81494.0,26.032,26.0404,25.9819,26.0237,81494.0
2018-06-27 11:35:00,31.18,31.2,31.17,31.19,40221.0,26.0237,26.0404,26.0153,26.032,40221.0
2018-06-27 11:40:00,31.19,31.19,31.16,31.19,46133.0,26.032,26.032,26.007,26.032,46133.0
2018-06-27 11:45:00,31.18,31.26,31.18,31.21,39857.0,26.0237,26.0904,26.0237,26.0487,39857.0
2018-06-27 11:50:00,31.22,31.22,31.19,31.21,77499.0,26.057,26.057,26.032,26.0487,77499.0
2018-06-27 11:55:00,31.2,31.2,31.12,31.13,39274.0,26.0404,26.0404,25.9736,25.9819,39274.0
2018-06-27 12:00:00,31.12,31.14,31.08,31.08,36402.0,25.9736,25.9903,25.9402,25.9402,36402.0
2018-06-27 12:05:00,31.09,31.09,31.01,31.04,39887.0,25.9485,25.9485,25.8818,25.9068,39887.0
2018-06-27 12:10:00,31.03,31.08,30.97,31.08,64771.0,25.8985,25.9402,25.8484,25.9402,64771.0
2018-06-27 12:15:00,31.07,31.13,31.02,31.12,99871.0,25.9319,25.9819,25.8901,25.9736,99871.0
2018-06-27 12:20:00,31.13,31.14,31.1,31.11,48437.0,25.9819,25.9903,25.9569,25.9652,48437.0
2018-06-27 12:25:00,31.1,31.17,31.1,31.13,41700.0,25.9569,26.0153,25.9569,25.9819,41700.0
2018-06-27 12:30:00,31.14,31.17,31.12,31.16,45367.0,25.9903,26.0153,25.9736,26.007,45367.0
2018-06-27 12:35:00,31.16,31.17,31.12,31.15,49411.0,26.007,26.0153,25.9736,25.9986,49411.0
2018-06-27 12:40:00,31.16,31.16,31.1,31.12,95737.0,26.007,26.007,25.9569,25.9736,95737.0
2018-06-27 12:45:00,31.12,31.19,31.06,31.19,66862.0,25.9736,26.032,25.9235,26.032,66862.0
2018-06-27 12:50:00,31.19,31.21,31.15,31.15,43668.0,26.032,26.0487,25.9986,25.9986,43668.0
2018-06-27 12:55:00,31.15,31.19,31.14,31.14,36649.0,25.9986,26.032,25.9903,25.9903,36649.0
2018-06-27 13:00:00,31.15,31.19,31.1,31.12,36639.0,25.9986,26.032,25.9569,25.9736,36639.0
2018-06-27 13:05:00,31.12,31.13,31.07,31.08,56654.0,25.9736,25.9819,25.9319,25.9402,56654.0
2018-06-27 13:10:00,31.08,31.1,31.05,31.07,60577.0,25.9402,25.9569,25.9152,25.9319,60577.0
2018-06-27 13:15:00,31.06,31.07,30.98,31.0,79951.0,25.9235,25.9319,25.8567,25.8734,79951.0
2018-06-27 13:20:00,31.0,31.03,30.98,31.03,48889.0,25.8734,25.8985,25.8567,25.8985,48889.0
2018-06-27 13:25:00,31.03,31.04,31.0,31.03,50785.0,25.8985,25.9068,25.8734,25.8985,50785.0
2018-06-27 13:30:00,31.03,31.07,31.03,31.06,47547.0,25.8985,25.9319,25.8985,25.9235,47547.0
2018-06-27 13:35:00,31.07,31.07,31.03,31.04,44942.0,25.9319,25.9319,25.8985,25.9068,44942.0
2018-06-27 13:40:00,31.03,31.05,31.02,31.05,29338.0,25.8985,25.9152,25.8901,25.9152,29338.0
2018-06-27 13:45:00,31.04,31.05,31.01,31.02,39784.0,25.9068,25.9152,25.8818,25.8901,39784.0
2018-06-27 13:50:00,31.02,31.02,30.98,30.99,35369.0,25.8901,25.8901,25.8567,25.8651,35369.0
2018-06-27 13:55:00,30.99,31.02,30.97,31.01,46705.0,25.8651,25.8901,25.8484,25.8818,46705.0
2018-06-27 14:00:00,31.02,31.09,31.0,31.07,40556.0,25.8901,25.9485,25.8734,25.9319,40556.0
2018-06-27 14:05:00,31.08,31.1,31.05,31.05,24606.0,25.9402,25.9569,25.9152,25.9152,24606.0
2018-06-27 14:10:00,31.05,31.09,31.05,31.09,26109.0,25.9152,25.9485,25.9152,25.9485,26109.0
2018-06-27 14:15:00,31.1,31.11,31.07,31.08,40032.0,25.9569,25.9652,25.9319,25.9402,40032.0
2018-06-27 14:20:00,31.09,31.12,31.06,31.07,28348.0,25.9485,25.9736,25.9235,25.9319,28348.0
2018-06-27 14:25:00,31.07,31.11,31.07,31.08,28635.0,25.9319,25.9652,25.9319,25.9402,28635.0
2018-06-27 14:30:00,31.09,31.1,31.04,31.05,29189.0,25.9485,25.9569,25.9068,25.9152,29189.0
2018-06-27 14:35:00,31.05,31.11,31.05,31.08,27348.0,25.9152,25.9652,25.9152,25.9402,27348.0
2018-06-27 14:40:00,31.09,31.11,31.08,31.1,20774.0,25.9485,25.9652,25.9402,25.9569,20774.0
2018-06-27 14:45:00,31.1,31.14,31.09,31.1,27592.0,25.9569,25.9903,25.9485,25.9569,27592.0
2018-06-27 14:50:00,31.1,31.12,31.06,31.11,54183.0,25.9569,25.9736,25.9235,25.9652,54183.0
2018-06-27 14:55:00,31.11,31.11,31.04,31.06,40993.0,25.9652,25.9652,25.9068,25.9235,40993.0
2018-06-27 15:00:00,31.06,31.06,31.0,31.02,30346.0,25.9235,25.9235,25.8734,25.8901,30346.0
2018-06-27 15:05:00,31.02,31.03,30.98,31.0,31899.0,25.8901,25.8985,25.8567,25.8734,31899.0
2018-06-27 15:10:00,31.0,31.0,30.97,30.99,44708.0,25.8734,25.8734,25.8484,25.8651,44708.0
2018-06-27 15:15:00,30.99,31.01,30.96,31.01,59028.0,25.8651,25.8818,25.84,25.8818,59028.0
2018-06-27 15:20:00,31.0,31.01,30.95,30.99,39705.0,25.8734,25.8818,25.8317,25.8651,39705.0
2018-06-27 15:25:00,31.0,31.04,30.96,31.01,45240.0,25.8734,25.9068,25.84,25.8818,45240.0
2018-06-27 15:30:00,31.02,31.05,31.0,31.0,46591.0,25.8901,25.9152,25.8734,25.8734,46591.0
2018-06-27 15:35:00,31.0,31.03,30.95,30.97,53825.0,25.8734,25.8985,25.8317,25.8484,53825.0
2018-06-27 15:40:00,30.97,31.02,30.96,31.02,50884.0,25.8484,25.8901,25.84,25.8901,50884.0
2018-06-27 15:45:00,31.02,31.02,30.94,30.96,110837.0,25.8901,25.8901,25.8234,25.84,110837.0
2018-06-27 15:50:00,30.95,30.99,30.95,30.97,121317.0,25.8317,25.8651,25.8317,25.8484,121317.0
2018-06-27 15:55:00,30.97,31.0,30.92,30.93,338301.0,25.8484,25.8734,25.8067,25.815,338301.0
2018-06-28 09:30:00,31.01,31.25,30.81,31.25,68443.0,25.8818,26.0821,25.7149,26.0821,68443.0
2018-06-28 09:35:00,31.26,31.26,31.08,31.18,45559.0,26.0904,26.0904,25.9402,26.0237,45559.0
2018-06-28 09:40:00,31.19,31.22,31.07,31.09,37890.0,26.032,26.057,25.9319,25.9485,37890.0
2018-06-28 09:45:00,31.1,31.12,30.98,30.99,45134.0,25.9569,25.9736,25.8567,25.8651,45134.0
2018-06-28 09:50:00,31.01,31.16,30.96,31.13,47070.0,25.8818,26.007,25.84,25.9819,47070.0
2018-06-28 09:55:00,31.13,31.18,31.07,31.18,25350.0,25.9819,26.0237,25.9319,26.0237,25350.0
2018-06-28 10:00:00,31.18,31.32,31.17,31.23,47694.0,26.0237,26.1405,26.0153,26.0654,47694.0
2018-06-28 10:05:00,31.22,31.32,31.19,31.22,47307.0,26.057,26.1405,26.032,26.057,47307.0
2018-06-28 10:10:00,31.22,31.25,31.16,31.16,44867.0,26.057,26.0821,26.007,26.007,44867.0
2018-06-28 10:15:00,31.16,31.16,31.11,31.13,44601.0,26.007,26.007,25.9652,25.9819,44601.0
2018-06-28 10:20:00,31.12,31.3,31.11,31.25,60403.0,25.9736,26.1238,25.9652,26.0821,60403.0
2018-06-28 10:25:00,31.26,31.28,31.19,31.2,55210.0,26.0904,26.1071,26.032,26.0404,55210.0
2018-06-28 10:30:00,31.2,31.22,31.08,31.09,33601.0,26.0404,26.057,25.9402,25.9485,33601.0
2018-06-28 10:35:00,31.09,31.1,31.03,31.06,36763.0,25.9485,25.9569,25.8985,25.9235,36763.0
2018-06-28 10:40:00,31.06,31.1,31.03,31.07,45046.0,25.9235,25.9569,25.8985,25.9319,45046.0
2018-06-28 10:45:00,31.08,31.1,31.01,31.02,30835.0,25.9402,25.9569,25.8818,25.8901,30835.0
2018-06-28 10:50:00,31.01,31.1,30.99,31.1,42524.0,25.8818,25.9569,25.8651,25.9569,42524.0
2018-06-28 10:55:00,31.1,31.11,31.05,31.05,36901.0,25.9569,25.9652,25.9152,25.9152,36901.0
2018-06-28 11:00:00,31.04,31.06,30.93,30.98,53062.0,25.9068,25.9235,25.815,25.8567,53062.0
2018-06-28 11:05:00,30.99,31.05,30.94,31.04,31038.0,25.8651,25.9152,25.8234,25.9068,31038.0
2018-06-28 11:10:00,31.04,31.04,30.94,30.98,36866.0,25.9068,25.9068,25.8234,25.8567,36866.0
2018-06-28 11:15:00,30.97,31.0,30.92,30.98,23750.0,25.8484,25.8734,25.8067,25.8567,23750.0
2018-06-28 11:20:00,30.98,31.0,30.94,30.95,39578.0,25.8567,25.8734,25.8234,25.8317,39578.0
2018-06-28 11:25:00,30.94,30.96,30.93,30.94,27688.0,25.8234,25.84,25.815,25.8234,27688.0
2018-06-28 11:30:00,30.93,30.93,30.89,30.92,45044.0,25.815,25.815,25.7816,25.8067,45044.0
2018-06-28 11:35:00,30.92,30.92,30.88,30.91,38205.0,25.8067,25.8067,25.7733,25.7983,38205.0
2018-06-28 11:40:00,30.91,30.91,30.85,30.86,32725.0,25.7983,25.7983,25.7482,25.7566,32725.0
2018-06-28 11:45:00,30.86,30.87,30.8,30.8,33301.0,25.7566,25.7649,25.7065,25.7065,33301.0
2018-06-28 11:50:00,30.8,30.85,30.79,30.83,49450.0,25.7065,25.7482,25.6982,25.7315,49450.0
2018-06-28 11:55:00,30.83,30.84,30.74,30.76,47752.0,25.7315,25.7399,25.6564,25.6731,47752.0
2018-06-28 12:00:00,30.76,30.8,30.75,30.77,29290.0,25.6731,25.7065,25.6648,25.6815,29290.0
2018-06-28 12:05:00,30.77,30.8,30.72,30.73,53420.0,25.6815,25.7065,25.6397,25.6481,53420.0
2018-06-28 12:10:00,30.74,30.8,30.73,30.79,29763.0,25.6564,25.7065,25.6481,25.6982,29763.0
2018-06-28 12:15:00,30.8,30.84,30.79,30.84,28908.0,25.7065,25.7399,25.6982,25.7399,28908.0
2018-06-28 12:20:00,30.84,30.85,30.76,30.79,44636.0,25.7399,25.7482,25.6731,25.6982,44636.0
2018-06-28 12:25:00,30.79,30.8,30.74,30.78,28939.0,25.6982,25.7065,25.6564,25.6898,28939.0
2018-06-28 12:30:00,30.78,30.79,30.73,30.75,33209.0,25.6898,25.6982,25.6481,25.6648,33209.0
2018-06-28 12:35:00,30.75,30.77,30.73,30.74,22051.0,25.6648,25.6815,25.6481,25.6564,22051.0
2018-06-28 12:40:00,30.75,30.79,30.73,30.78,21733.0,25.6648,25.6982,25.6481,25.6898,21733.0
2018-06-28 12:45:00,30.77,30.78,30.71,30.72,27300.0,25.6815,25.6898,25.6314,25.6397,27300.0
2018-06-28 12:50:00,30.72,30.75,30.68,30.69,36565.0,25.6397,25.6648,25.6064,25.6147,36565.0
2018-06-28 12:55:00,30.69,30.78,30.68,30.78,53742.0,25.6147,25.6898,25.6064,25.6898,53742.0
2018-06-28 13:00:00,30.78,30.83,30.77,30.83,29778.0,25.6898,25.7315,25.6815,25.7315,29778.0
2018-06-28 13:05:00,30.82,30.83,30.77,30.78,41448.0,25.7232,25.7315,25.6815,25.6898,41448.0
2018-06-28 13:10:00,30.79,30.85,30.78,30.85,25321.0,25.6982,25.7482,25.6898,25.7482,25321.0
2018-06-28 13:15:00,30.85,30.88,30.84,30.85,31658.0,25.7482,25.7733,25.7399,25.7482,31658.0
2018-06-28 13:20:00,30.85,30.9,30.84,30.89,34080.0,25.7482,25.79,25.7399,25.7816,34080.0
2018-06-28 13:25:00,30.88,30.89,30.87,30.88,24232.0,25.7733,25.7816,25.7649,25.7733,24232.0
2018-06-28 13:30:00,30.88,30.88,30.78,30.8,79896.0,25.7733,25.7733,25.6898,25.7065,79896.0
2018-06-28 13:35:00,30.79,30.82,30.79,30.8,28123.0,25.6982,25.7232,25.6982,25.7065,28123.0
2018-06-28 13:40:00,30.79,30.83,30.78,30.79,33695.0,25.6982,25.7315,25.6898,25.6982,33695.0
2018-06-28 13:45:00,30.79,30.8,30.77,30.78,21486.0,25.6982,25.7065,25.6815,25.6898,21486.0
2018-06-28 13:50:00,30.78,30.79,30.77,30.78,25888.0,25.6898,25.6982,25.6815,25.6898,25888.0
2018-06-28 13:55:00,30.77,30.78,30.72,30.73,36754.0,25.6815,25.6898,25.6397,25.6481,36754.0
2018-06-28 14:00:00,30.73,30.81,30.73,30.81,31270.0,25.6481,25.7149,25.6481,25.7149,31270.0
2018-06-28 14:05:00,30.81,30.88,30.81,30.88,41944.0,25.7149,25.7733,25.7149,25.7733,41944.0
2018-06-28 14:10:00,30.87,30.89,30.82,30.82,21819.0,25.7649,25.7816,25.7232,25.7232,21819.0
2018-06-28 14:15:00,30.83,30.86,30.8,30.82,33493.0,25.7315,25.7566,25.7065,25.7232,33493.0
2018-06-28 14:20:00,30.82,30.86,30.78,30.82,42893.0,25.7232,25.7566,25.6898,25.7232,42893.0
2018-06-28 14:25:00,30.81,30.82,30.79,30.8,22257.0,25.7149,25.7232,25.6982,25.7065,22257.0
2018-06-28 14:30:00,30.81,30.83,30.78,30.8,37520.0,25.7149,25.7315,25.6898,25.7065,37520.0
2018-06-28 14:35:00,30.8,30.85,30.79,30.85,26513.0,25.7065,25.7482,25.6982,25.7482,26513.0
2018-06-28 14:40:00,30.86,30.89,30.85,30.87,50488.0,25.7566,25.7816,25.7482,25.7649,50488.0
2018-06-28 14:45:00,30.86,30.91,30.85,30.85,41285.0,25.7566,25.7983,25.7482,25.7482,41285.0
2018-06-28 14:50:00,30.86,30.93,30.85,30.9,64270.0,25.7566,25.815,25.7482,25.79,64270.0
2018-06-28 14:55:00,30.91,30.95,30.9,30.95,26877.0,25.7983,25.8317,25.79,25.8317,26877.0
2018-06-28 15:00:00,30.95,30.98,30.95,30.98,39484.0,25.8317,25.8567,25.8317,25.8567,39484.0
2018-06-28 15:05:00,30.98,31.0,30.96,30.98,41999.0,25.8567,25.8734,25.84,25.8567,41999.0
2018-06-28 15:10:00,30.97,30.97,30.91,30.94,41072.0,25.8484,25.8484,25.7983,25.8234,41072.0
2018-06-28 15:15:00,30.93,30.96,30.89,30.9,49336.0,25.815,25.84,25.7816,25.79,49336.0
2018-06-28 15:20:00,30.9,30.93,30.89,30.9,30834.0,25.79,25.815,25.7816,25.79,30834.0
2018-06-28 15:25:00,30.89,30.92,30.87,30.88,47827.0,25.7816,25.8067,25.7649,25.7733,47827.0
2018-06-28 15:30:00,30.87,30.88,30.81,30.81,57253.0,25.7649,25.7733,25.7149,25.7149,57253.0
2018-06-28 15:35:00,30.81,30.86,30.81,30.81,56994.0,25.7149,25.7566,25.7149,25.7149,56994.0
2018-06-28 15:40:00,30.82,30.86,30.8,30.8,68232.0,25.7232,25.7566,25.7065,25.7065,68232.0
2018-06-28 15:45:00,30.8,30.84,30.79,30.84,88710.0,25.7065,25.7399,25.6982,25.7399,88710.0
2018-06-28 15:50:00,30.84,30.84,30.78,30.79,115790.0,25.7399,25.7399,25.6898,25.6982,115790.0
2018-06-28 15:55:00,30.79,30.81,30.68,30.71,473579.0,25.6982,25.7149,25.6064,25.6314,473579.0
2018-06-29 09:30:00,30.75,30.82,30.54,30.8,71485.0,25.6648,25.7232,25.4895,25.7065,71485.0
2018-06-29 09:35:00,30.82,30.9,30.78,30.85,50335.0,25.7232,25.79,25.6898,25.7482,50335.0
2018-06-29 09:40:00,30.85,30.98,30.83,30.92,35612.0,25.7482,25.8567,25.7315,25.8067,35612.0
2018-06-29 09:45:00,30.93,30.97,30.8,30.8,40713.0,25.815,25.8484,25.7065,25.7065,40713.0
2018-06-29 09:50:00,30.81,30.83,30.77,30.82,40674.0,25.7149,25.7315,25.6815,25.7232,40674.0
2018-06-29 09:55:00,30.82,30.85,30.75,30.78,98001.0,25.7232,25.7482,25.6648,25.6898,98001.0
2018-06-29 10:00:00,30.79,30.82,30.74,30.75,141609.0,25.6982,25.7232,25.6564,25.6648,141609.0
2018-06-29 10:05:00,30.75,30.8,30.68,30.75,74196.0,25.6648,25.7065,25.6064,25.6648,74196.0
2018-06-29 10:10:00,30.76,30.81,30.71,30.72,64361.0,25.6731,25.7149,25.6314,25.6397,64361.0
2018-06-29 10:15:00,30.72,30.81,30.72,30.8,125948.0,25.6397,25.7149,25.6397,25.7065,125948.0
2018-06-29 10:20:00,30.8,30.83,30.78,30.81,44757.0,25.7065,25.7315,25.6898,25.7149,44757.0
2018-06-29 10:25:00,30.82,30.88,30.78,30.87,222596.0,25.7232,25.7733,25.6898,25.7649,222596.0
2018-06-29 10:30:00,30.86,31.04,30.86,31.0,52335.0,25.7566,25.9068,25.7566,25.8734,52335.0
2018-06-29 10:35:00,31.0,31.01,30.94,30.95,37539.0,25.8734,25.8818,25.8234,25.8317,37539.0
2018-06-29 10:40:00,30.95,30.96,30.88,30.92,28527.0,25.8317,25.84,25.7733,25.8067,28527.0
2018-06-29 10:45:00,30.93,30.94,30.9,30.92,33343.0,25.815,25.8234,25.79,25.8067,33343.0
2018-06-29 10:50:00,30.92,30.97,30.9,30.94,34624.0,25.8067,25.8484,25.79,25.8234,34624.0
2018-06-29 10:55:00,30.93,30.97,30.91,30.91,34546.0,25.815,25.8484,25.7983,25.7983,34546.0
2018-06-29 11:00:00,30.91,30.97,30.9,30.96,58432.0,25.7983,25.8484,25.79,25.84,58432.0
2018-06-29 11:05:00,30.96,31.0,30.96,30.98,53966.0,25.84,25.8734,25.84,25.8567,53966.0
2018-06-29 11:10:00,30.98,30.99,30.96,30.99,25087.0,25.8567,25.8651,25.84,25.8651,25087.0
2018-06-29 11:15:00,30.99,31.0,30.97,30.99,82930.0,25.8651,25.8734,25.8484,25.8651,82930.0
2018-06-29 11:20:00,31.0,31.01,30.98,31.01,40027.0,25.8734,25.8818,25.8567,25.8818,40027.0
2018-06-29 11:25:00,31.01,31.02,30.97,31.0,29481.0,25.8818,25.8901,25.8484,25.8734,29481.0
2018-06-29 11:30:00,31.01,31.07,31.0,31.03,47951.0,25.8818,25.9319,25.8734,25.8985,47951.0
2018-06-29 11:35:00,31.03,31.04,30.94,30.96,29945.0,25.8985,25.9068,25.8234,25.84,29945.0
2018-06-29 11:40:00,30.97,31.01,30.93,30.94,31261.0,25.8484,25.8818,25.815,25.8234,31261.0
2018-06-29 11:45:00,30.94,31.04,30.94,31.03,46839.0,25.8234,25.9068,25.8234,25.8985,46839.0
2018-06-29 11:50:00,31.04,31.06,30.96,30.97,35496.0,25.9068,25.9235,25.84,25.8484,35496.0
2018-06-29 11:55:00,30.98,30.99,30.92,30.96,24639.0,25.8567,25.8651,25.8067,25.84,24639.0
2018-06-29 12:00:00,30.97,30.98,30.96,30.96,21218.0,25.8484,25.8567,25.84,25.84,21218.0
2018-06-29 12:05:00,30.96,31.0,30.93,30.96,44937.0,25.84,25.8734,25.815,25.84,44937.0
2018-06-29 12:10:00,30.96,30.99,30.93,30.94,25073.0,25.84,25.8651,25.815,25.8234,25073.0
2018-06-29 12:15:00,30.93,30.97,30.87,30.94,71071.0,25.815,25.8484,25.7649,25.8234,71071.0
2018-06-29 12:20:00,30.93,30.96,30.89,30.95,25480.0,25.815,25.84,25.7816,25.8317,25480.0
2018-06-29 12:25:00,30.96,30.96,30.86,30.87,38188.0,25.84,25.84,25.7566,25.7649,38188.0
2018-06-29 12:30:00,30.87,30.92,30.84,30.85,39927.0,25.7649,25.8067,25.7399,25.7482,39927.0
2018-06-29 12:35:00,30.85,30.91,30.84,30.87,43516.0,25.7482,25.7983,25.7399,25.7649,43516.0
2018-06-29 12:40:00,30.88,30.89,30.82,30.83,38983.0,25.7733,25.7816,25.7232,25.7315,38983.0
2018-06-29 12:45:00,30.82,30.9,30.82,30.84,46304.0,25.7232,25.79,25.7232,25.7399,46304.0
2018-06-29 12:50:00,30.83,30.86,30.81,30.84,27579.0,25.7315,25.7566,25.7149,25.7399,27579.0
2018-06-29 12:55:00,30.84,30.85,30.78,30.78,50745.0,25.7399,25.7482,25.6898,25.6898,50745.0
2018-06-29 13:00:00,30.78,30.8,30.74,30.79,25100.0,25.6898,25.7065,25.6564,25.6982,25100.0
2018-06-29 13:05:00,30.79,30.89,30.79,30.88,60805.0,25.6982,25.7816,25.6982,25.7733,60805.0
2018-06-29 13:10:00,30.88,30.89,30.84,30.85,20302.0,25.7733,25.7816,25.7399,25.7482,20302.0
2018-06-29 13:15:00,30.85,30.87,30.81,30.81,39421.0,25.7482,25.7649,25.7149,25.7149,39421.0
2018-06-29 13:20:00,30.81,30.83,30.76,30.8,30941.0,25.7149,25.7315,25.6731,25.7065,30941.0
2018-06-29 13:25:00,30.8,30.81,30.77,30.79,37790.0,25.7065,25.7149,25.6815,25.6982,37790.0
2018-06-29 13:30:00,30.8,30.82,30.79,30.8,17005.0,25.7065,25.7232,25.6982,25.7065,17005.0
2018-06-29 13:35:00,30.81,30.84,30.8,30.8,37032.0,25.7149,25.7399,25.7065,25.7065,37032.0
2018-06-29 13:40:00,30.8,30.81,30.75,30.76,30349.0,25.7065,25.7149,25.6648,25.6731,30349.0
2018-06-29 13:45:00,30.77,30.77,30.71,30.71,47756.0,25.6815,25.6815,25.6314,25.6314,47756.0
2018-06-29 13:50:00,30.71,30.72,30.69,30.69,45216.0,25.6314,25.6397,25.6147,25.6147,45216.0
2018-06-29 13:55:00,30.7,30.71,30.68,30.68,45875.0,25.623,25.6314,25.6064,25.6064,45875.0
2018-06-29 14:00:00,30.68,30.72,30.66,30.71,51140.0,25.6064,25.6397,25.5897,25.6314,51140.0
2018-06-29 14:05:00,30.71,30.72,30.66,30.71,49111.0,25.6314,25.6397,25.5897,25.6314,49111.0
2018-06-29 14:10:00,30.71,30.71,30.66,30.66,30460.0,25.6314,25.6314,25.5897,25.5897,30460.0
2018-06-29 14:15:00,30.67,30.71,30.65,30.69,34486.0,25.598,25.6314,25.5813,25.6147,34486.0
2018-06-29 14:20:00,30.69,30.77,30.68,30.76,57743.0,25.6147,25.6815,25.6064,25.6731,57743.0
2018-06-29 14:25:00,30.76,30.8,30.75,30.79,56454.0,25.6731,25.7065,25.6648,25.6982,56454.0
2018-06-29 14:30:00,30.79,30.8,30.75,30.75,68221.0,25.6982,25.7065,25.6648,25.6648,68221.0
2018-06-29 14:35:00,30.76,30.8,30.72,30.73,40898.0,25.6731,25.7065,25.6397,25.6481,40898.0
2018-06-29 14:40:00,30.72,30.73,30.68,30.69,31246.0,25.6397,25.6481,25.6064,25.6147,31246.0
2018-06-29 14:45:00,30.69,30.73,30.67,30.72,41965.0,25.6147,25.6481,25.598,25.6397,41965.0
2018-06-29 14:50:00,30.72,30.76,30.7,30.75,45304.0,25.6397,25.6731,25.623,25.6648,45304.0
2018-06-29 14:55:00,30.75,30.78,30.73,30.76,38124.0,25.6648,25.6898,25.6481,25.6731,38124.0
2018-06-29 15:00:00,30.76,30.77,30.73,30.73,34520.0,25.6731,25.6815,25.6481,25.6481,34520.0
2018-06-29 15:05:00,30.74,30.79,30.72,30.76,43721.0,25.6564,25.6982,25.6397,25.6731,43721.0
2018-06-29 15:10:00,30.77,30.8,30.76,30.77,35546.0,25.6815,25.7065,25.6731,25.6815,35546.0
2018-06-29 15:15:00,30.78,30.83,30.77,30.8,43935.0,25.6898,25.7315,25.6815,25.7065,43935.0
2018-06-29 15:20:00,30.8,30.82,30.77,30.8,48592.0,25.7065,25.7232,25.6815,25.7065,48592.0
2018-06-29 15:25:00,30.8,30.84,30.79,30.8,32340.0,25.7065,25.7399,25.6982,25.7065,32340.0
2018-06-29 15:30:00,30.8,30.82,30.78,30.79,71099.0,25.7065,25.7232,25.6898,25.6982,71099.0
2018-06-29 15:35:00,30.79,30.8,30.76,30.77,51346.0,25.6982,25.7065,25.6731,25.6815,51346.0
2018-06-29 15:40:00,30.76,30.79,30.7,30.73,90055.0,25.6731,25.6982,25.623,25.6481,90055.0
2018-06-29 15:45:00,30.73,30.75,30.71,30.71,89275.0,25.6481,25.6648,25.6314,25.6314,89275.0
2018-06-29 15:50:00,30.71,30.75,30.69,30.73,121147.0,25.6314,25.6648,25.6147,25.6481,121147.0
2018-06-29 15:55:00,30.73,30.76,30.69,30.7,266550.0,25.6481,25.6731,25.6147,25.623,266550.0
2018-07-02 09:30:00,30.3,30.69,29.9,30.57,180079.0,25.2892,25.6147,24.9553,25.5145,180079.0
2018-07-02 09:35:00,30.55,30.58,30.46,30.49,38453.0,25.4978,25.5229,25.4227,25.4478,38453.0
2018-07-02 09:40:00,30.49,30.55,30.46,30.48,36342.0,25.4478,25.4978,25.4227,25.4394,36342.0
2018-07-02 09:45:00,30.49,30.55,30.44,30.49,26457.0,25.4478,25.4978,25.406,25.4478,26457.0
2018-07-02 09:50:00,30.48,30.58,30.48,30.53,29501.0,25.4394,25.5229,25.4394,25.4812,29501.0
2018-07-02 09:55:00,30.53,30.56,30.5,30.55,27100.0,25.4812,25.5062,25.4561,25.4978,27100.0
2018-07-02 10:00:00,30.55,30.65,30.52,30.53,44553.0,25.4978,25.5813,25.4728,25.4812,44553.0
2018-07-02 10:05:00,30.53,30.58,30.52,30.54,40806.0,25.4812,25.5229,25.4728,25.4895,40806.0
2018-07-02 10:10:00,30.53,30.54,30.44,30.44,46610.0,25.4812,25.4895,25.406,25.406,46610.0
2018-07-02 10:15:00,30.44,30.51,30.4,30.5,59872.0,25.406,25.4645,25.3727,25.4561,59872.0
2018-07-02 10:20:00,30.5,30.56,30.49,30.56,31808.0,25.4561,25.5062,25.4478,25.5062,31808.0
2018-07-02 10:25:00,30.55,30.6,30.48,30.5,58031.0,25.4978,25.5396,25.4394,25.4561,58031.0
2018-07-02 10:30:00,30.49,30.54,30.43,30.47,43725.0,25.4478,25.4895,25.3977,25.4311,43725.0
2018-07-02 10:35:00,30.48,30.53,30.45,30.52,42607.0,25.4394,25.4812,25.4144,25.4728,42607.0
2018-07-02 10:40:00,30.52,30.54,30.45,30.46,38524.0,25.4728,25.4895,25.4144,25.4227,38524.0
2018-07-02 10:45:00,30.46,30.46,30.37,30.44,75881.0,25.4227,25.4227,25.3476,25.406,75881.0
2018-07-02 10:50:00,30.43,30.56,30.42,30.56,101122.0,25.3977,25.5062,25.3893,25.5062,101122.0
2018-07-02 10:55:00,30.55,30.61,30.55,30.58,34701.0,25.4978,25.5479,25.4978,25.5229,34701.0
2018-07-02 11:00:00,30.59,30.61,30.58,30.6,38616.0,25.5312,25.5479,25.5229,25.5396,38616.0
2018-07-02 11:05:00,30.6,30.64,30.59,30.62,42506.0,25.5396,25.573,25.5312,25.5563,42506.0
2018-07-02 11:10:00,30.62,30.63,30.59,30.61,46134.0,25.5563,25.5646,25.5312,25.5479,46134.0
2018-07-02 11:15:00,30.62,30.65,30.59,30.65,37201.0,25.5563,25.5813,25.5312,25.5813,37201.0
2018-07-02 11:20:00,30.65,30.68,30.64,30.68,33702.0,25.5813,25.6064,25.573,25.6064,33702.0
2018-07-02 11:25:00,30.68,30.69,30.55,30.55,49696.0,25.6064,25.6147,25.4978,25.4978,49696.0
2018-07-02 11:30:00,30.55,30.57,30.52,30.55,62740.0,25.4978,25.5145,25.4728,25.4978,62740.0
2018-07-02 11:35:00,30.55,30.56,30.53,30.55,26710.0,25.4978,25.5062,25.4812,25.4978,26710.0
2018-07-02 11:40:00,30.55,30.62,30.54,30.61,35612.0,25.4978,25.5563,25.4895,25.5479,35612.0
2018-07-02 11:45:00,30.61,30.65,30.59,30.64,38092.0,25.5479,25.5813,25.5312,25.573,38092.0
2018-07-02 11:50:00,30.65,30.66,30.62,30.66,38967.0,25.5813,25.5897,25.5563,25.5897,38967.0
2018-07-02 11:55:00,30.66,30.67,30.64,30.66,29726.0,25.5897,25.598,25.573,25.5897,29726.0
2018-07-02 12:00:00,30.66,30.68,30.59,30.59,29462.0,25.5897,25.6064,25.5312,25.5312,29462.0
2018-07-02 12:05:00,30.6,30.6,30.56,30.57,46701.0,25.5396,25.5396,25.5062,25.5145,46701.0
2018-07-02 12:10:00,30.58,30.59,30.54,30.54,22059.0,25.5229,25.5312,25.4895,25.4895,22059.0
2018-07-02 12:15:00,30.54,30.56,30.49,30.49,26887.0,25.4895,25.5062,25.4478,25.4478,26887.0
2018-07-02 12:20:00,30.5,30.55,30.49,30.53,31900.0,25.4561,25.4978,25.4478,25.4812,31900.0
2018-07-02 12:25:00,30.52,30.53,30.49,30.49,38503.0,25.4728,25.4812,25.4478,25.4478,38503.0
2018-07-02 12:30:00,30.5,30.54,30.49,30.52,32814.0,25.4561,25.4895,25.4478,25.4728,32814.0
2018-07-02 12:35:00,30.52,30.56,30.51,30.56,35092.0,25.4728,25.5062,25.4645,25.5062,35092.0
2018-07-02 12:40:00,30.57,30.58,30.55,30.58,24671.0,25.5145,25.5229,25.4978,25.5229,24671.0
2018-07-02 12:45:00,30.58,30.63,30.57,30.61,58287.0,25.5229,25.5646,25.5145,25.5479,58287.0
2018-07-02 12:50:00,30.61,30.67,30.61,30.67,22526.0,25.5479,25.598,25.5479,25.598,22526.0
2018-07-02 12:55:00,30.67,30.68,30.66,30.68,11045.0,25.598,25.6064,25.5897,25.6064,11045.0
2018-07-02 13:00:00,30.68,30.69,30.66,30.67,41095.0,25.6064,25.6147,25.5897,25.598,41095.0
2018-07-02 13:05:00,30.68,30.73,30.67,30.68,49240.0,25.6064,25.6481,25.598,25.6064,49240.0
2018-07-02 13:10:00,30.67,30.71,30.66,30.71,15870.0,25.598,25.6314,25.5897,25.6314,15870.0
2018-07-02 13:15:00,30.71,30.73,30.7,30.73,40591.0,25.6314,25.6481,25.623,25.6481,40591.0
2018-07-02 13:20:00,30.73,30.77,30.71,30.77,61096.0,25.6481,25.6815,25.6314,25.6815,61096.0
2018-07-02 13:25:00,30.77,30.79,30.76,30.77,34879.0,25.6815,25.6982,25.6731,25.6815,34879.0
2018-07-02 13:30:00,30.77,30.77,30.74,30.76,24895.0,25.6815,25.6815,25.6564,25.6731,24895.0
2018-07-02 13:35:00,30.76,30.79,30.75,30.78,38155.0,25.6731,25.6982,25.6648,25.6898,38155.0
2018-07-02 13:40:00,30.78,30.79,30.76,30.78,26201.0,25.6898,25.6982,25.6731,25.6898,26201.0
2018-07-02 13:45:00,30.78,30.84,30.78,30.83,50720.0,25.6898,25.7399,25.6898,25.7315,50720.0
2018-07-02 13:50:00,30.83,30.86,30.83,30.84,39307.0,25.7315,25.7566,25.7315,25.7399,39307.0
2018-07-02 13:55:00,30.83,30.83,30.76,30.76,26090.0,25.7315,25.7315,25.6731,25.6731,26090.0
2018-07-02 14:00:00,30.77,30.8,30.75,30.8,35240.0,25.6815,25.7065,25.6648,25.7065,35240.0
2018-07-02 14:05:00,30.8,30.85,30.79,30.83,59742.0,25.7065,25.7482,25.6982,25.7315,59742.0
2018-07-02 14:10:00,30.83,30.83,30.76,30.76,29575.0,25.7315,25.7315,25.6731,25.6731,29575.0
2018-07-02 14:15:00,30.77,30.79,30.73,30.78,30886.0,25.6815,25.6982,25.6481,25.6898,30886.0
2018-07-02 14:20:00,30.78,30.79,30.75,30.77,27484.0,25.6898,25.6982,25.6648,25.6815,27484.0
2018-07-02 14:25:00,30.76,30.78,30.74,30.78,47065.0,25.6731,25.6898,25.6564,25.6898,47065.0
2018-07-02 14:30:00,30.77,30.86,30.76,30.85,91783.0,25.6815,25.7566,25.6731,25.7482,91783.0
2018-07-02 14:35:00,30.85,30.9,30.84,30.9,30233.0,25.7482,25.79,25.7399,25.79,30233.0
2018-07-02 14:40:00,30.9,30.92,30.89,30.92,28571.0,25.79,25.8067,25.7816,25.8067,28571.0
2018-07-02 14:45:00,30.92,30.94,30.91,30.91,34818.0,25.8067,25.8234,25.7983,25.7983,34818.0
2018-07-02 14:50:00,30.91,30.93,30.9,30.91,37443.0,25.7983,25.815,25.79,25.7983,37443.0
2018-07-02 14:55:00,30.9,30.91,30.87,30.89,33851.0,25.79,25.7983,25.7649,25.7816,33851.0
2018-07-02 15:00:00,30.89,30.9,30.84,30.89,54165.0,25.7816,25.79,25.7399,25.7816,54165.0
2018-07-02 15:05:00,30.89,30.89,30.85,30.85,36200.0,25.7816,25.7816,25.7482,25.7482,36200.0
2018-07-02 15:10:00,30.85,30.9,30.84,30.89,33787.0,25.7482,25.79,25.7399,25.7816,33787.0
2018-07-02 15:15:00,30.9,30.98,30.9,30.96,51240.0,25.79,25.8567,25.79,25.84,51240.0
2018-07-02 15:20:00,30.95,30.98,30.93,30.93,33165.0,25.8317,25.8567,25.815,25.815,33165.0
2018-07-02 15:25:00,30.93,30.94,30.92,30.93,29123.0,25.815,25.8234,25.8067,25.815,29123.0
2018-07-02 15:30:00,30.94,30.94,30.89,30.89,65171.0,25.8234,25.8234,25.7816,25.7816,65171.0
2018-07-02 15:35:00,30.9,30.91,30.89,30.91,40370.0,25.79,25.7983,25.7816,25.7983,40370.0
2018-07-02 15:40:00,30.9,30.92,30.88,30.91,74926.0,25.79,25.8067,25.7733,25.7983,74926.0
2018-07-02 15:45:00,30.9,30.95,30.89,30.95,76341.0,25.79,25.8317,25.7816,25.8317,76341.0
2018-07-02 15:50:00,30.95,30.99,30.94,30.95,124312.0,25.8317,25.8651,25.8234,25.8317,124312.0
2018-07-02 15:55:00,30.95,31.03,30.93,30.98,255961.0,25.8317,25.8985,25.815,25.8567,255961.0
2018-07-03 09:30:00,31.08,31.08,30.91,30.96,53761.0,25.9402,25.9402,25.7983,25.84,53761.0
2018-07-03 09:35:00,30.95,30.97,30.83,30.84,17157.0,25.8317,25.8484,25.7315,25.7399,17157.0
2018-07-03 09:40:00,30.86,30.89,30.79,30.84,15063.0,25.7566,25.7816,25.6982,25.7399,15063.0
2018-07-03 09:45:00,30.84,30.93,30.81,30.81,29065.0,25.7399,25.815,25.7149,25.7149,29065.0
2018-07-03 09:50:00,30.82,30.93,30.81,30.9,24414.0,25.7232,25.815,25.7149,25.79,24414.0
2018-07-03 09:55:00,30.89,30.97,30.86,30.96,20324.0,25.7816,25.8484,25.7566,25.84,20324.0
2018-07-03 10:00:00,30.94,31.0,30.92,30.98,18974.0,25.8234,25.8734,25.8067,25.8567,18974.0
2018-07-03 10:05:00,30.98,30.99,30.89,30.92,25540.0,25.8567,25.8651,25.7816,25.8067,25540.0
2018-07-03 10:10:00,30.92,30.92,30.84,30.85,21120.0,25.8067,25.8067,25.7399,25.7482,21120.0
2018-07-03 10:15:00,30.85,30.88,30.85,30.86,30386.0,25.7482,25.7733,25.7482,25.7566,30386.0
2018-07-03 10:20:00,30.87,30.87,30.81,30.81,23935.0,25.7649,25.7649,25.7149,25.7149,23935.0
2018-07-03 10:25:00,30.8,30.81,30.72,30.76,30692.0,25.7065,25.7149,25.6397,25.6731,30692.0
2018-07-03 10:30:00,30.75,30.75,30.68,30.68,22791.0,25.6648,25.6648,25.6064,25.6064,22791.0
2018-07-03 10:35:00,30.68,30.71,30.65,30.71,26071.0,25.6064,25.6314,25.5813,25.6314,26071.0
2018-07-03 10:40:00,30.71,30.72,30.6,30.62,43091.0,25.6314,25.6397,25.5396,25.5563,43091.0
2018-07-03 10:45:00,30.62,30.63,30.52,30.56,45799.0,25.5563,25.5646,25.4728,25.5062,45799.0
2018-07-03 10:50:00,30.55,30.6,30.53,30.55,37459.0,25.4978,25.5396,25.4812,25.4978,37459.0
2018-07-03 10:55:00,30.54,30.56,30.54,30.55,15642.0,25.4895,25.5062,25.4895,25.4978,15642.0
2018-07-03 11:00:00,30.55,30.6,30.51,30.6,32895.0,25.4978,25.5396,25.4645,25.5396,32895.0
2018-07-03 11:05:00,30.6,30.6,30.56,30.59,48842.0,25.5396,25.5396,25.5062,25.5312,48842.0
2018-07-03 11:10:00,30.59,30.59,30.55,30.58,31444.0,25.5312,25.5312,25.4978,25.5229,31444.0
2018-07-03 11:15:00,30.58,30.63,30.56,30.63,82872.0,25.5229,25.5646,25.5062,25.5646,82872.0
2018-07-03 11:20:00,30.62,30.64,30.61,30.64,21371.0,25.5563,25.573,25.5479,25.573,21371.0
2018-07-03 11:25:00,30.64,30.64,30.6,30.62,57623.0,25.573,25.573,25.5396,25.5563,57623.0
2018-07-03 11:30:00,30.62,30.64,30.61,30.62,29611.0,25.5563,25.573,25.5479,25.5563,29611.0
2018-07-03 11:35:00,30.62,30.63,30.61,30.61,25762.0,25.5563,25.5646,25.5479,25.5479,25762.0
2018-07-03 11:40:00,30.61,30.62,30.61,30.61,30329.0,25.5479,25.5563,25.5479,25.5479,30329.0
2018-07-03 11:45:00,30.61,30.62,30.5,30.55,54189.0,25.5479,25.5563,25.4561,25.4978,54189.0
2018-07-03 11:50:00,30.55,30.62,30.54,30.62,73053.0,25.4978,25.5563,25.4895,25.5563,73053.0
2018-07-03 11:55:00,30.62,30.67,30.59,30.67,46695.0,25.5563,25.598,25.5312,25.598,46695.0
2018-07-03 12:00:00,30.67,30.67,30.6,30.62,35239.0,25.598,25.598,25.5396,25.5563,35239.0
2018-07-03 12:05:00,30.61,30.66,30.61,30.66,36003.0,25.5479,25.5897,25.5479,25.5897,36003.0
2018-07-03 12:10:00,30.65,30.66,30.61,30.61,32809.0,25.5813,25.5897,25.5479,25.5479,32809.0
2018-07-03 12:15:00,30.62,30.64,30.61,30.62,44206.0,25.5563,25.573,25.5479,25.5563,44206.0
2018-07-03 12:20:00,30.61,30.61,30.58,30.6,37902.0,25.5479,25.5479,25.5229,25.5396,37902.0
2018-07-03 12:25:00,30.59,30.59,30.52,30.52,33211.0,25.5312,25.5312,25.4728,25.4728,33211.0
2018-07-03 12:30:00,30.52,30.6,30.52,30.57,37584.0,25.4728,25.5396,25.4728,25.5145,37584.0
2018-07-03 12:35:00,30.57,30.62,30.54,30.62,63569.0,25.5145,25.5563,25.4895,25.5563,63569.0
2018-07-03 12:40:00,30.62,30.66,30.6,30.63,50992.0,25.5563,25.5897,25.5396,25.5646,50992.0
2018-07-03 12:45:00,30.63,30.65,30.61,30.63,73994.0,25.5646,25.5813,25.5479,25.5646,73994.0
2018-07-03 12:50:00,30.63,30.64,30.54,30.54,71545.0,25.5646,25.573,25.4895,25.4895,71545.0
2018-07-03 12:55:00,30.55,30.57,30.51,30.57,110363.0,25.4978,25.5145,25.4645,25.5145,110363.0
2018-07-05 09:30:00,30.42,30.7,30.42,30.65,66897.0,25.3893,25.623,25.3893,25.5813,66897.0
2018-07-05 09:35:00,30.64,30.77,30.6,30.72,31329.0,25.573,25.6815,25.5396,25.6397,31329.0
2018-07-05 09:40:00,30.72,30.74,30.59,30.74,51766.0,25.6397,25.6564,25.5312,25.6564,51766.0
2018-07-05 09:45:00,30.75,30.77,30.67,30.71,24364.0,25.6648,25.6815,25.598,25.6314,24364.0
2018-07-05 09:50:00,30.71,30.75,30.65,30.68,41578.0,25.6314,25.6648,25.5813,25.6064,41578.0
2018-07-05 09:55:00,30.68,30.73,30.63,30.67,76102.0,25.6064,25.6481,25.5646,25.598,76102.0
2018-07-05 10:00:00,30.68,30.68,30.56,30.57,32235.0,25.6064,25.6064,25.5062,25.5145,32235.0
2018-07-05 10:05:00,30.58,30.64,30.57,30.58,38596.0,25.5229,25.573,25.5145,25.5229,38596.0
2018-07-05 10:10:00,30.58,30.59,30.49,30.49,65782.0,25.5229,25.5312,25.4478,25.4478,65782.0
2018-07-05 10:15:00,30.49,30.54,30.45,30.53,51889.0,25.4478,25.4895,25.4144,25.4812,51889.0
2018-07-05 10:20:00,30.53,30.53,30.45,30.49,69752.0,25.4812,25.4812,25.4144,25.4478,69752.0
2018-07-05 10:25:00,30.49,30.5,30.45,30.46,30741.0,25.4478,25.4561,25.4144,25.4227,30741.0
2018-07-05 10:30:00,30.46,30.53,30.43,30.51,31828.0,25.4227,25.4812,25.3977,25.4645,31828.0
2018-07-05 10:35:00,30.52,30.57,30.5,30.55,60125.0,25.4728,25.5145,25.4561,25.4978,60125.0
2018-07-05 10:40:00,30.55,30.59,30.53,30.56,37481.0,25.4978,25.5312,25.4812,25.5062,37481.0
2018-07-05 10:45:00,30.57,30.62,30.57,30.59,28339.0,25.5145,25.5563,25.5145,25.5312,28339.0
2018-07-05 10:50:00,30.6,30.6,30.53,30.54,88970.0,25.5396,25.5396,25.4812,25.4895,88970.0
2018-07-05 10:55:00,30.54,30.56,30.51,30.51,81598.0,25.4895,25.5062,25.4645,25.4645,81598.0
2018-07-05 11:00:00,30.5,30.51,30.42,30.44,54463.0,25.4561,25.4645,25.3893,25.406,54463.0
2018-07-05 11:05:00,30.44,30.46,30.42,30.43,28755.0,25.406,25.4227,25.3893,25.3977,28755.0
2018-07-05 11:10:00,30.42,30.46,30.39,30.45,53905.0,25.3893,25.4227,25.3643,25.4144,53905.0
2018-07-05 11:15:00,30.45,30.54,30.44,30.54,49035.0,25.4144,25.4895,25.406,25.4895,49035.0
2018-07-05 11:20:00,30.54,30.54,30.48,30.48,35108.0,25.4895,25.4895,25.4394,25.4394,35108.0
2018-07-05 11:25:00,30.49,30.56,30.48,30.56,33222.0,25.4478,25.5062,25.4394,25.5062,33222.0
2018-07-05 11:30:00,30.55,30.57,30.53,30.55,17152.0,25.4978,25.5145,25.4812,25.4978,17152.0
2018-07-05 11:35:00,30.55,30.59,30.55,30.57,20398.0,25.4978,25.5312,25.4978,25.5145,20398.0
2018-07-05 11:40:00,30.58,30.63,30.57,30.61,41047.0,25.5229,25.5646,25.5145,25.5479,41047.0
2018-07-05 11:45:00,30.61,30.63,30.57,30.61,25756.0,25.5479,25.5646,25.5145,25.5479,25756.0
2018-07-05 11:50:00,30.61,30.64,30.61,30.63,23118.0,25.5479,25.573,25.5479,25.5646,23118.0
2018-07-05 11:55:00,30.64,30.65,30.62,30.63,19200.0,25.573,25.5813,25.5563,25.5646,19200.0
2018-07-05 12:00:00,30.63,30.66,30.61,30.65,64343.0,25.5646,25.5897,25.5479,25.5813,64343.0
2018-07-05 12:05:00,30.65,30.65,30.5,30.51,141508.0,25.5813,25.5813,25.4561,25.4645,141508.0
2018-07-05 12:10:00,30.51,30.51,30.36,30.42,113089.0,25.4645,25.4645,25.3393,25.3893,113089.0
2018-07-05 12:15:00,30.41,30.47,30.41,30.42,25593.0,25.381,25.4311,25.381,25.3893,25593.0
2018-07-05 12:20:00,30.42,30.45,30.39,30.39,26979.0,25.3893,25.4144,25.3643,25.3643,26979.0
2018-07-05 12:25:00,30.39,30.4,30.32,30.34,82573.0,25.3643,25.3727,25.3059,25.3226,82573.0
2018-07-05 12:30:00,30.34,30.41,30.32,30.41,51914.0,25.3226,25.381,25.3059,25.381,51914.0
2018-07-05 12:35:00,30.42,30.49,30.41,30.48,41879.0,25.3893,25.4478,25.381,25.4394,41879.0
2018-07-05 12:40:00,30.48,30.52,30.46,30.52,54167.0,25.4394,25.4728,25.4227,25.4728,54167.0
2018-07-05 12:45:00,30.52,30.53,30.47,30.49,50537.0,25.4728,25.4812,25.4311,25.4478,50537.0
2018-07-05 12:50:00,30.49,30.49,30.41,30.44,52709.0,25.4478,25.4478,25.381,25.406,52709.0
2018-07-05 12:55:00,30.44,30.46,30.33,30.36,95854.0,25.406,25.4227,25.3142,25.3393,95854.0
2018-07-05 13:00:00,30.35,30.42,30.34,30.39,51504.0,25.3309,25.3893,25.3226,25.3643,51504.0
2018-07-05 13:05:00,30.39,30.4,30.36,30.39,36645.0,25.3643,25.3727,25.3393,25.3643,36645.0
2018-07-05 13:10:00,30.39,30.39,30.34,30.34,37008.0,25.3643,25.3643,25.3226,25.3226,37008.0
2018-07-05 13:15:00,30.35,30.4,30.32,30.4,50570.0,25.3309,25.3727,25.3059,25.3727,50570.0
2018-07-05 13:20:00,30.4,30.4,30.35,30.37,25003.0,25.3727,25.3727,25.3309,25.3476,25003.0
2018-07-05 13:25:00,30.37,30.41,30.35,30.37,44783.0,25.3476,25.381,25.3309,25.3476,44783.0
2018-07-05 13:30:00,30.38,30.4,30.36,30.37,24528.0,25.356,25.3727,25.3393,25.3476,24528.0
2018-07-05 13:35:00,30.36,30.43,30.36,30.43,47147.0,25.3393,25.3977,25.3393,25.3977,47147.0
2018-07-05 13:40:00,30.43,30.46,30.41,30.46,25392.0,25.3977,25.4227,25.381,25.4227,25392.0
2018-07-05 13:45:00,30.45,30.45,30.41,30.43,22897.0,25.4144,25.4144,25.381,25.3977,22897.0
2018-07-05 13:50:00,30.44,30.47,30.43,30.45,17736.0,25.406,25.4311,25.3977,25.4144,17736.0
2018-07-05 13:55:00,30.45,30.46,30.44,30.46,14073.0,25.4144,25.4227,25.406,25.4227,14073.0
2018-07-05 14:00:00,30.46,30.52,30.45,30.47,38173.0,25.4227,25.4728,25.4144,25.4311,38173.0
2018-07-05 14:05:00,30.47,30.49,30.46,30.48,19081.0,25.4311,25.4478,25.4227,25.4394,19081.0
2018-07-05 14:10:00,30.47,30.48,30.44,30.46,32952.0,25.4311,25.4394,25.406,25.4227,32952.0
2018-07-05 14:15:00,30.46,30.53,30.45,30.52,35783.0,25.4227,25.4812,25.4144,25.4728,35783.0
2018-07-05 14:20:00,30.52,30.55,30.51,30.55,15152.0,25.4728,25.4978,25.4645,25.4978,15152.0
2018-07-05 14:25:00,30.55,30.61,30.55,30.6,27998.0,25.4978,25.5479,25.4978,25.5396,27998.0
2018-07-05 14:30:00,30.59,30.6,30.57,30.6,16484.0,25.5312,25.5396,25.5145,25.5396,16484.0
2018-07-05 14:35:00,30.6,30.64,30.59,30.63,23452.0,25.5396,25.573,25.5312,25.5646,23452.0
2018-07-05 14:40:00,30.63,30.64,30.59,30.62,28282.0,25.5646,25.573,25.5312,25.5563,28282.0
2018-07-05 14:45:00,30.63,30.65,30.6,30.62,20524.0,25.5646,25.5813,25.5396,25.5563,20524.0
2018-07-05 14:50:00,30.61,30.65,30.6,30.64,31843.0,25.5479,25.5813,25.5396,25.573,31843.0
2018-07-05 14:55:00,30.64,30.67,30.63,30.65,24230.0,25.573,25.598,25.5646,25.5813,24230.0
2018-07-05 15:00:00,30.65,30.67,30.63,30.64,35938.0,25.5813,25.598,25.5646,25.573,35938.0
2018-07-05 15:05:00,30.64,30.64,30.61,30.62,18417.0,25.573,25.573,25.5479,25.5563,18417.0
2018-07-05 15:10:00,30.62,30.62,30.58,30.6,25582.0,25.5563,25.5563,25.5229,25.5396,25582.0
2018-07-05 15:15:00,30.61,30.63,30.6,30.63,28427.0,25.5479,25.5646,25.5396,25.5646,28427.0
2018-07-05 15:20:00,30.64,30.65,30.6,30.61,34984.0,25.573,25.5813,25.5396,25.5479,34984.0
2018-07-05 15:25:00,30.6,30.61,30.56,30.57,34757.0,25.5396,25.5479,25.5062,25.5145,34757.0
2018-07-05 15:30:00,30.57,30.6,30.56,30.58,61173.0,25.5145,25.5396,25.5062,25.5229,61173.0
2018-07-05 15:35:00,30.58,30.67,30.58,30.65,58762.0,25.5229,25.598,25.5229,25.5813,58762.0
2018-07-05 15:40:00,30.65,30.71,30.64,30.71,90864.0,25.5813,25.6314,25.573,25.6314,90864.0
2018-07-05 15:45:00,30.71,30.73,30.66,30.69,90524.0,25.6314,25.6481,25.5897,25.6147,90524.0
2018-07-05 15:50:00,30.69,30.75,30.69,30.72,105157.0,25.6147,25.6648,25.6147,25.6397,105157.0
2018-07-05 15:55:00,30.72,30.77,30.71,30.75,304425.0,25.6397,25.6815,25.6314,25.6648,304425.0
2018-07-06 09:30:00,30.83,30.92,30.66,30.88,46201.0,25.7315,25.8067,25.5897,25.7733,46201.0
2018-07-06 09:35:00,30.88,30.99,30.87,30.99,29183.0,25.7733,25.8651,25.7649,25.8651,29183.0
2018-07-06 09:40:00,31.0,31.09,30.95,31.03,46298.0,25.8734,25.9485,25.8317,25.8985,46298.0
2018-07-06 09:45:00,31.03,31.15,31.03,31.11,36614.0,25.8985,25.9986,25.8985,25.9652,36614.0
2018-07-06 09:50:00,31.11,31.13,31.06,31.11,32779.0,25.9652,25.9819,25.9235,25.9652,32779.0
2018-07-06 09:55:00,31.12,31.19,31.11,31.16,18603.0,25.9736,26.032,25.9652,26.007,18603.0
2018-07-06 10:00:00,31.15,31.15,31.03,31.05,23958.0,25.9986,25.9986,25.8985,25.9152,23958.0
2018-07-06 10:05:00,31.05,31.05,30.96,30.98,30961.0,25.9152,25.9152,25.84,25.8567,30961.0
2018-07-06 10:10:00,30.99,31.16,30.98,31.16,42231.0,25.8651,26.007,25.8567,26.007,42231.0
2018-07-06 10:15:00,31.16,31.21,31.13,31.21,27721.0,26.007,26.0487,25.9819,26.0487,27721.0
2018-07-06 10:20:00,31.2,31.21,31.09,31.12,26611.0,26.0404,26.0487,25.9485,25.9736,26611.0
2018-07-06 10:25:00,31.12,31.13,31.08,31.11,35007.0,25.9736,25.9819,25.9402,25.9652,35007.0
2018-07-06 10:30:00,31.12,31.12,31.05,31.05,20616.0,25.9736,25.9736,25.9152,25.9152,20616.0
2018-07-06 10:35:00,31.05,31.14,31.02,31.14,33764.0,25.9152,25.9903,25.8901,25.9903,33764.0
2018-07-06 10:40:00,31.14,31.2,31.14,31.2,26434.0,25.9903,26.0404,25.9903,26.0404,26434.0
2018-07-06 10:45:00,31.21,31.22,31.06,31.06,41756.0,26.0487,26.057,25.9235,25.9235,41756.0
2018-07-06 10:50:00,31.06,31.12,31.06,31.11,19424.0,25.9235,25.9736,25.9235,25.9652,19424.0
2018-07-06 10:55:00,31.12,31.21,31.12,31.21,25670.0,25.9736,26.0487,25.9736,26.0487,25670.0
2018-07-06 11:00:00,31.21,31.22,31.12,31.13,24900.0,26.0487,26.057,25.9736,25.9819,24900.0
2018-07-06 11:05:00,31.12,31.19,31.11,31.19,26279.0,25.9736,26.032,25.9652,26.032,26279.0
2018-07-06 11:10:00,31.19,31.19,31.11,31.13,41537.0,26.032,26.032,25.9652,25.9819,41537.0
2018-07-06 11:15:00,31.13,31.15,31.08,31.1,36233.0,25.9819,25.9986,25.9402,25.9569,36233.0
2018-07-06 11:20:00,31.1,31.12,31.08,31.09,51482.0,25.9569,25.9736,25.9402,25.9485,51482.0
2018-07-06 11:25:00,31.08,31.1,31.06,31.06,39419.0,25.9402,25.9569,25.9235,25.9235,39419.0
2018-07-06 11:30:00,31.06,31.07,31.01,31.02,13606.0,25.9235,25.9319,25.8818,25.8901,13606.0
2018-07-06 11:35:00,31.01,31.04,30.98,31.04,27231.0,25.8818,25.9068,25.8567,25.9068,27231.0
2018-07-06 11:40:00,31.04,31.07,31.01,31.02,15011.0,25.9068,25.9319,25.8818,25.8901,15011.0
2018-07-06 11:45:00,31.01,31.05,30.99,30.99,19369.0,25.8818,25.9152,25.8651,25.8651,19369.0
2018-07-06 11:50:00,31.0,31.02,30.97,31.0,32606.0,25.8734,25.8901,25.8484,25.8734,32606.0
2018-07-06 11:55:00,31.0,31.04,30.98,31.04,25271.0,25.8734,25.9068,25.8567,25.9068,25271.0
2018-07-06 12:00:00,31.04,31.04,31.0,31.02,10926.0,25.9068,25.9068,25.8734,25.8901,10926.0
2018-07-06 12:05:00,31.02,31.07,31.02,31.07,18702.0,25.8901,25.9319,25.8901,25.9319,18702.0
2018-07-06 12:10:00,31.07,31.1,31.04,31.04,14336.0,25.9319,25.9569,25.9068,25.9068,14336.0
2018-07-06 12:15:00,31.04,31.07,31.04,31.06,16606.0,25.9068,25.9319,25.9068,25.9235,16606.0
2018-07-06 12:20:00,31.06,31.11,31.06,31.1,20124.0,25.9235,25.9652,25.9235,25.9569,20124.0
2018-07-06 12:25:00,31.09,31.12,31.08,31.11,43466.0,25.9485,25.9736,25.9402,25.9652,43466.0
2018-07-06 12:30:00,31.1,31.11,31.03,31.04,19502.0,25.9569,25.9652,25.8985,25.9068,19502.0
2018-07-06 12:35:00,31.04,31.05,31.02,31.02,24533.0,25.9068,25.9152,25.8901,25.8901,24533.0
2018-07-06 12:40:00,31.03,31.03,30.99,31.03,20337.0,25.8985,25.8985,25.8651,25.8985,20337.0
2018-07-06 12:45:00,31.03,31.06,31.02,31.05,16034.0,25.8985,25.9235,25.8901,25.9152,16034.0
2018-07-06 12:50:00,31.06,31.1,31.05,31.1,34247.0,25.9235,25.9569,25.9152,25.9569,34247.0
2018-07-06 12:55:00,31.1,31.11,31.08,31.11,27557.0,25.9569,25.9652,25.9402,25.9652,27557.0
2018-07-06 13:00:00,31.11,31.14,31.1,31.14,42005.0,25.9652,25.9903,25.9569,25.9903,42005.0
2018-07-06 13:05:00,31.13,31.14,31.07,31.08,27030.0,25.9819,25.9903,25.9319,25.9402,27030.0
2018-07-06 13:10:00,31.08,31.11,31.07,31.08,16141.0,25.9402,25.9652,25.9319,25.9402,16141.0
2018-07-06 13:15:00,31.09,31.14,31.09,31.12,21640.0,25.9485,25.9903,25.9485,25.9736,21640.0
2018-07-06 13:20:00,31.12,31.12,31.09,31.1,15679.0,25.9736,25.9736,25.9485,25.9569,15679.0
2018-07-06 13:25:00,31.1,31.13,31.09,31.12,18123.0,25.9569,25.9819,25.9485,25.9736,18123.0
2018-07-06 13:30:00,31.13,31.14,31.1,31.13,26014.0,25.9819,25.9903,25.9569,25.9819,26014.0
2018-07-06 13:35:00,31.13,31.14,31.12,31.12,11163.0,25.9819,25.9903,25.9736,25.9736,11163.0
2018-07-06 13:40:00,31.12,31.12,31.1,31.12,12329.0,25.9736,25.9736,25.9569,25.9736,12329.0
2018-07-06 13:45:00,31.12,31.15,31.11,31.11,16607.0,25.9736,25.9986,25.9652,25.9652,16607.0
2018-07-06 13:50:00,31.11,31.13,31.11,31.13,8258.0,25.9652,25.9819,25.9652,25.9819,8258.0
2018-07-06 13:55:00,31.13,31.14,31.11,31.14,20370.0,25.9819,25.9903,25.9652,25.9903,20370.0
2018-07-06 14:00:00,31.13,31.16,31.11,31.11,25565.0,25.9819,26.007,25.9652,25.9652,25565.0
2018-07-06 14:05:00,31.11,31.11,31.05,31.06,16288.0,25.9652,25.9652,25.9152,25.9235,16288.0
2018-07-06 14:10:00,31.06,31.07,31.03,31.05,17287.0,25.9235,25.9319,25.8985,25.9152,17287.0
2018-07-06 14:15:00,31.05,31.07,31.03,31.07,19951.0,25.9152,25.9319,25.8985,25.9319,19951.0
2018-07-06 14:20:00,31.07,31.07,31.04,31.05,17312.0,25.9319,25.9319,25.9068,25.9152,17312.0
2018-07-06 14:25:00,31.04,31.05,31.02,31.03,20166.0,25.9068,25.9152,25.8901,25.8985,20166.0
2018-07-06 14:30:00,31.03,31.06,31.03,31.06,27232.0,25.8985,25.9235,25.8985,25.9235,27232.0
2018-07-06 14:35:00,31.06,31.07,31.03,31.03,9615.0,25.9235,25.9319,25.8985,25.8985,9615.0
2018-07-06 14:40:00,31.03,31.04,31.01,31.01,21203.0,25.8985,25.9068,25.8818,25.8818,21203.0
2018-07-06 14:45:00,31.01,31.02,30.99,31.01,23179.0,25.8818,25.8901,25.8651,25.8818,23179.0
2018-07-06 14:50:00,31.0,31.03,30.99,31.02,17894.0,25.8734,25.8985,25.8651,25.8901,17894.0
2018-07-06 14:55:00,31.02,31.06,31.02,31.04,27253.0,25.8901,25.9235,25.8901,25.9068,27253.0
2018-07-06 15:00:00,31.04,31.1,31.04,31.1,24629.0,25.9068,25.9569,25.9068,25.9569,24629.0
2018-07-06 15:05:00,31.1,31.12,31.09,31.1,18740.0,25.9569,25.9736,25.9485,25.9569,18740.0
2018-07-06 15:10:00,31.1,31.12,31.09,31.1,20582.0,25.9569,25.9736,25.9485,25.9569,20582.0
2018-07-06 15:15:00,31.09,31.1,31.06,31.09,42269.0,25.9485,25.9569,25.9235,25.9485,42269.0
2018-07-06 15:20:00,31.08,31.11,31.07,31.1,31216.0,25.9402,25.9652,25.9319,25.9569,31216.0
2018-07-06 15:25:00,31.1,31.13,31.1,31.12,21953.0,25.9569,25.9819,25.9569,25.9736,21953.0
2018-07-06 15:30:00,31.12,31.13,31.08,31.12,36386.0,25.9736,25.9819,25.9402,25.9736,36386.0
2018-07-06 15:35:00,31.12,31.15,31.1,31.15,47162.0,25.9736,25.9986,25.9569,25.9986,47162.0
2018-07-06 15:40:00,31.15,31.16,31.13,31.14,42977.0,25.9986,26.007,25.9819,25.9903,42977.0
2018-07-06 15:45:00,31.14,31.16,31.11,31.13,71880.0,25.9903,26.007,25.9652,25.9819,71880.0
2018-07-06 15:50:00,31.12,31.13,31.1,31.12,75772.0,25.9736,25.9819,25.9569,25.9736,75772.0
2018-07-06 15:55:00,31.13,31.16,31.12,31.13,148790.0,25.9819,26.007,25.9736,25.9819,148790.0
2018-07-09 09:30:00,31.11,31.21,31.04,31.2,43153.0,25.9652,26.0487,25.9068,26.0404,43153.0
2018-07-09 09:35:00,31.2,31.32,31.15,31.19,33699.0,26.0404,26.1405,25.9986,26.032,33699.0
2018-07-09 09:40:00,31.19,31.23,31.17,31.18,22030.0,26.032,26.0654,26.0153,26.0237,22030.0
2018-07-09 09:45:00,31.18,31.33,31.17,31.31,39268.0,26.0237,26.1489,26.0153,26.1322,39268.0
2018-07-09 09:50:00,31.31,31.42,31.3,31.35,28396.0,26.1322,26.224,26.1238,26.1656,28396.0
2018-07-09 09:55:00,31.36,31.41,31.3,31.33,32209.0,26.1739,26.2156,26.1238,26.1489,32209.0
2018-07-09 10:00:00,31.32,31.36,31.27,31.32,45417.0,26.1405,26.1739,26.0988,26.1405,45417.0
2018-07-09 10:05:00,31.34,31.41,31.3,31.32,42266.0,26.1572,26.2156,26.1238,26.1405,42266.0
2018-07-09 10:10:00,31.33,31.34,31.19,31.2,31823.0,26.1489,26.1572,26.032,26.0404,31823.0
2018-07-09 10:15:00,31.2,31.23,31.17,31.2,28441.0,26.0404,26.0654,26.0153,26.0404,28441.0
2018-07-09 10:20:00,31.2,31.27,31.19,31.27,30447.0,26.0404,26.0988,26.032,26.0988,30447.0
2018-07-09 10:25:00,31.27,31.32,31.25,31.3,51575.0,26.0988,26.1405,26.0821,26.1238,51575.0
2018-07-09 10:30:00,31.3,31.31,31.17,31.2,37330.0,26.1238,26.1322,26.0153,26.0404,37330.0
2018-07-09 10:35:00,31.2,31.26,31.17,31.23,43181.0,26.0404,26.0904,26.0153,26.0654,43181.0
2018-07-09 10:40:00,31.24,31.3,31.23,31.29,23273.0,26.0737,26.1238,26.0654,26.1155,23273.0
2018-07-09 10:45:00,31.29,31.38,31.29,31.37,37930.0,26.1155,26.1906,26.1155,26.1822,37930.0
2018-07-09 10:50:00,31.36,31.41,31.36,31.38,24728.0,26.1739,26.2156,26.1739,26.1906,24728.0
2018-07-09 10:55:00,31.39,31.39,31.33,31.36,22368.0,26.1989,26.1989,26.1489,26.1739,22368.0
2018-07-09 11:00:00,31.35,31.36,31.28,31.3,25803.0,26.1656,26.1739,26.1071,26.1238,25803.0
2018-07-09 11:05:00,31.3,31.32,31.22,31.22,25031.0,26.1238,26.1405,26.057,26.057,25031.0
2018-07-09 11:10:00,31.23,31.3,31.22,31.3,32733.0,26.0654,26.1238,26.057,26.1238,32733.0
2018-07-09 11:15:00,31.31,31.32,31.27,31.29,25916.0,26.1322,26.1405,26.0988,26.1155,25916.0
2018-07-09 11:20:00,31.3,31.32,31.25,31.28,38773.0,26.1238,26.1405,26.0821,26.1071,38773.0
2018-07-09 11:25:00,31.27,31.29,31.22,31.23,22906.0,26.0988,26.1155,26.057,26.0654,22906.0
2018-07-09 11:30:00,31.24,31.28,31.22,31.27,67754.0,26.0737,26.1071,26.057,26.0988,67754.0
2018-07-09 11:35:00,31.27,31.27,31.19,31.21,50681.0,26.0988,26.0988,26.032,26.0487,50681.0
2018-07-09 11:40:00,31.21,31.24,31.17,31.17,57337.0,26.0487,26.0737,26.0153,26.0153,57337.0
2018-07-09 11:45:00,31.17,31.22,31.16,31.22,37199.0,26.0153,26.057,26.007,26.057,37199.0
2018-07-09 11:50:00,31.22,31.22,31.19,31.21,39308.0,26.057,26.057,26.032,26.0487,39308.0
2018-07-09 11:55:00,31.21,31.24,31.19,31.21,38722.0,26.0487,26.0737,26.032,26.0487,38722.0
2018-07-09 12:00:00,31.2,31.22,31.19,31.2,29169.0,26.0404,26.057,26.032,26.0404,29169.0
2018-07-09 12:05:00,31.2,31.25,31.2,31.24,34575.0,26.0404,26.0821,26.0404,26.0737,34575.0
2018-07-09 12:10:00,31.24,31.24,31.21,31.21,21986.0,26.0737,26.0737,26.0487,26.0487,21986.0
2018-07-09 12:15:00,31.21,31.23,31.19,31.2,43915.0,26.0487,26.0654,26.032,26.0404,43915.0
2018-07-09 12:20:00,31.19,31.24,31.19,31.21,33261.0,26.032,26.0737,26.032,26.0487,33261.0
2018-07-09 12:25:00,31.21,31.23,31.2,31.22,16882.0,26.0487,26.0654,26.0404,26.057,16882.0
2018-07-09 12:30:00,31.22,31.24,31.22,31.23,26431.0,26.057,26.0737,26.057,26.0654,26431.0
2018-07-09 12:35:00,31.23,31.23,31.16,31.16,28301.0,26.0654,26.0654,26.007,26.007,28301.0
2018-07-09 12:40:00,31.17,31.21,31.16,31.19,31202.0,26.0153,26.0487,26.007,26.032,31202.0
2018-07-09 12:45:00,31.19,31.21,31.15,31.15,18177.0,26.032,26.0487,25.9986,25.9986,18177.0
2018-07-09 12:50:00,31.15,31.15,31.11,31.11,25785.0,25.9986,25.9986,25.9652,25.9652,25785.0
2018-07-09 12:55:00,31.11,31.11,31.06,31.07,32418.0,25.9652,25.9652,25.9235,25.9319,32418.0
2018-07-09 13:00:00,31.06,31.07,31.03,31.05,34697.0,25.9235,25.9319,25.8985,25.9152,34697.0
2018-07-09 13:05:00,31.04,31.05,30.99,31.01,31613.0,25.9068,25.9152,25.8651,25.8818,31613.0
2018-07-09 13:10:00,31.0,31.01,30.95,30.97,32053.0,25.8734,25.8818,25.8317,25.8484,32053.0
2018-07-09 13:15:00,30.98,31.01,30.96,31.01,58953.0,25.8567,25.8818,25.84,25.8818,58953.0
2018-07-09 13:20:00,31.01,31.01,30.96,30.96,23169.0,25.8818,25.8818,25.84,25.84,23169.0
2018-07-09 13:25:00,30.96,30.97,30.9,30.9,48986.0,25.84,25.8484,25.79,25.79,48986.0
2018-07-09 13:30:00,30.9,30.95,30.89,30.93,37132.0,25.79,25.8317,25.7816,25.815,37132.0
2018-07-09 13:35:00,30.93,30.93,30.87,30.89,41193.0,25.815,25.815,25.7649,25.7816,41193.0
2018-07-09 13:40:00,30.89,30.89,30.79,30.81,33824.0,25.7816,25.7816,25.6982,25.7149,33824.0
2018-07-09 13:45:00,30.8,30.84,30.8,30.82,41392.0,25.7065,25.7399,25.7065,25.7232,41392.0
2018-07-09 13:50:00,30.82,30.83,30.72,30.74,62827.0,25.7232,25.7315,25.6397,25.6564,62827.0
2018-07-09 13:55:00,30.73,30.74,30.62,30.63,73048.0,25.6481,25.6564,25.5563,25.5646,73048.0
2018-07-09 14:00:00,30.64,30.67,30.57,30.62,124061.0,25.573,25.598,25.5145,25.5563,124061.0
2018-07-09 14:05:00,30.62,30.66,30.58,30.64,33979.0,25.5563,25.5897,25.5229,25.573,33979.0
2018-07-09 14:10:00,30.63,30.67,30.63,30.66,43402.0,25.5646,25.598,25.5646,25.5897,43402.0
2018-07-09 14:15:00,30.67,30.67,30.62,30.63,50113.0,25.598,25.598,25.5563,25.5646,50113.0
2018-07-09 14:20:00,30.63,30.63,30.52,30.54,35936.0,25.5646,25.5646,25.4728,25.4895,35936.0
2018-07-09 14:25:00,30.53,30.55,30.48,30.5,31810.0,25.4812,25.4978,25.4394,25.4561,31810.0
2018-07-09 14:30:00,30.5,30.52,30.41,30.42,111149.0,25.4561,25.4728,25.381,25.3893,111149.0
2018-07-09 14:35:00,30.42,30.48,30.41,30.46,64441.0,25.3893,25.4394,25.381,25.4227,64441.0
2018-07-09 14:40:00,30.45,30.48,30.42,30.47,83508.0,25.4144,25.4394,25.3893,25.4311,83508.0
2018-07-09 14:45:00,30.47,30.5,30.46,30.49,48962.0,25.4311,25.4561,25.4227,25.4478,48962.0
2018-07-09 14:50:00,30.5,30.51,30.45,30.46,47291.0,25.4561,25.4645,25.4144,25.4227,47291.0
2018-07-09 14:55:00,30.46,30.46,30.4,30.45,73495.0,25.4227,25.4227,25.3727,25.4144,73495.0
2018-07-09 15:00:00,30.45,30.53,30.44,30.51,47192.0,25.4144,25.4812,25.406,25.4645,47192.0
2018-07-09 15:05:00,30.51,30.55,30.51,30.53,47359.0,25.4645,25.4978,25.4645,25.4812,47359.0
2018-07-09 15:10:00,30.53,30.57,30.52,30.55,54072.0,25.4812,25.5145,25.4728,25.4978,54072.0
2018-07-09 15:15:00,30.55,30.57,30.54,30.57,55638.0,25.4978,25.5145,25.4895,25.5145,55638.0
2018-07-09 15:20:00,30.57,30.57,30.5,30.51,110584.0,25.5145,25.5145,25.4561,25.4645,110584.0
2018-07-09 15:25:00,30.51,30.53,30.49,30.53,42729.0,25.4645,25.4812,25.4478,25.4812,42729.0
2018-07-09 15:30:00,30.53,30.55,30.52,30.54,51299.0,25.4812,25.4978,25.4728,25.4895,51299.0
2018-07-09 15:35:00,30.54,30.54,30.51,30.52,76024.0,25.4895,25.4895,25.4645,25.4728,76024.0
2018-07-09 15:40:00,30.52,30.53,30.49,30.51,107763.0,25.4728,25.4812,25.4478,25.4645,107763.0
2018-07-09 15:45:00,30.51,30.56,30.5,30.55,110476.0,25.4645,25.5062,25.4561,25.4978,110476.0
2018-07-09 15:50:00,30.55,30.63,30.54,30.61,175335.0,25.4978,25.5646,25.4895,25.5479,175335.0
2018-07-09 15:55:00,30.61,30.61,30.56,30.57,273827.0,25.5479,25.5479,25.5062,25.5145,273827.0
2018-07-10 09:30:00,30.43,30.61,30.43,30.56,106373.0,25.3977,25.5479,25.3977,25.5062,106373.0
2018-07-10 09:35:00,30.55,30.77,30.54,30.69,32370.0,25.4978,25.6815,25.4895,25.6147,32370.0
2018-07-10 09:40:00,30.69,30.76,30.68,30.72,30354.0,25.6147,25.6731,25.6064,25.6397,30354.0
2018-07-10 09:45:00,30.73,30.82,30.7,30.81,36402.0,25.6481,25.7232,25.623,25.7149,36402.0
2018-07-10 09:50:00,30.81,30.86,30.78,30.85,36244.0,25.7149,25.7566,25.6898,25.7482,36244.0
2018-07-10 09:55:00,30.85,30.99,30.83,30.98,53075.0,25.7482,25.8651,25.7315,25.8567,53075.0
2018-07-10 10:00:00,30.98,31.08,30.93,31.05,65044.0,25.8567,25.9402,25.815,25.9152,65044.0
2018-07-10 10:05:00,31.04,31.12,31.04,31.11,65012.0,25.9068,25.9736,25.9068,25.9652,65012.0
2018-07-10 10:10:00,31.1,31.11,30.97,30.98,52053.0,25.9569,25.9652,25.8484,25.8567,52053.0
2018-07-10 10:15:00,30.98,31.01,30.88,30.9,31741.0,25.8567,25.8818,25.7733,25.79,31741.0
2018-07-10 10:20:00,30.9,30.92,30.85,30.86,55705.0,25.79,25.8067,25.7482,25.7566,55705.0
2018-07-10 10:25:00,30.86,30.86,30.8,30.8,38626.0,25.7566,25.7566,25.7065,25.7065,38626.0
2018-07-10 10:30:00,30.8,30.85,30.76,30.83,57056.0,25.7065,25.7482,25.6731,25.7315,57056.0
2018-07-10 10:35:00,30.83,30.86,30.79,30.83,40149.0,25.7315,25.7566,25.6982,25.7315,40149.0
2018-07-10 10:40:00,30.84,30.86,30.79,30.86,97046.0,25.7399,25.7566,25.6982,25.7566,97046.0
2018-07-10 10:45:00,30.86,30.89,30.84,30.85,38829.0,25.7566,25.7816,25.7399,25.7482,38829.0
2018-07-10 10:50:00,30.86,30.91,30.85,30.89,31642.0,25.7566,25.7983,25.7482,25.7816,31642.0
2018-07-10 10:55:00,30.89,30.93,30.88,30.93,43252.0,25.7816,25.815,25.7733,25.815,43252.0
2018-07-10 11:00:00,30.92,30.93,30.83,30.83,43638.0,25.8067,25.815,25.7315,25.7315,43638.0
2018-07-10 11:05:00,30.84,30.84,30.75,30.78,43814.0,25.7399,25.7399,25.6648,25.6898,43814.0
2018-07-10 11:10:00,30.77,30.81,30.77,30.81,40035.0,25.6815,25.7149,25.6815,25.7149,40035.0
2018-07-10 11:15:00,30.8,30.86,30.8,30.86,35498.0,25.7065,25.7566,25.7065,25.7566,35498.0
2018-07-10 11:20:00,30.86,30.87,30.85,30.86,19200.0,25.7566,25.7649,25.7482,25.7566,19200.0
2018-07-10 11:25:00,30.87,30.87,30.84,30.86,35468.0,25.7649,25.7649,25.7399,25.7566,35468.0
2018-07-10 11:30:00,30.86,30.93,30.85,30.93,41807.0,25.7566,25.815,25.7482,25.815,41807.0
2018-07-10 11:35:00,30.93,30.96,30.91,30.95,69316.0,25.815,25.84,25.7983,25.8317,69316.0
2018-07-10 11:40:00,30.95,30.99,30.95,30.99,52063.0,25.8317,25.8651,25.8317,25.8651,52063.0
2018-07-10 11:45:00,30.98,31.06,30.98,31.05,33473.0,25.8567,25.9235,25.8567,25.9152,33473.0
2018-07-10 11:50:00,31.05,31.12,31.02,31.08,67316.0,25.9152,25.9736,25.8901,25.9402,67316.0
2018-07-10 11:55:00,31.09,31.1,31.05,31.05,31564.0,25.9485,25.9569,25.9152,25.9152,31564.0
2018-07-10 12:00:00,31.05,31.1,31.05,31.09,47001.0,25.9152,25.9569,25.9152,25.9485,47001.0
2018-07-10 12:05:00,31.08,31.14,31.08,31.13,29943.0,25.9402,25.9903,25.9402,25.9819,29943.0
2018-07-10 12:10:00,31.14,31.15,31.11,31.14,26229.0,25.9903,25.9986,25.9652,25.9903,26229.0
2018-07-10 12:15:00,31.14,31.14,31.08,31.09,19826.0,25.9903,25.9903,25.9402,25.9485,19826.0
2018-07-10 12:20:00,31.08,31.1,31.07,31.08,21384.0,25.9402,25.9569,25.9319,25.9402,21384.0
2018-07-10 12:25:00,31.08,31.08,31.06,31.07,19716.0,25.9402,25.9402,25.9235,25.9319,19716.0
2018-07-10 12:30:00,31.07,31.07,31.02,31.05,35418.0,25.9319,25.9319,25.8901,25.9152,35418.0
2018-07-10 12:35:00,31.05,31.07,31.03,31.07,25670.0,25.9152,25.9319,25.8985,25.9319,25670.0
2018-07-10 12:40:00,31.07,31.08,31.06,31.08,24951.0,25.9319,25.9402,25.9235,25.9402,24951.0
2018-07-10 12:45:00,31.08,31.09,31.04,31.07,50207.0,25.9402,25.9485,25.9068,25.9319,50207.0
2018-07-10 12:50:00,31.08,31.11,31.07,31.09,31484.0,25.9402,25.9652,25.9319,25.9485,31484.0
2018-07-10 12:55:00,31.09,31.1,31.08,31.09,19787.0,25.9485,25.9569,25.9402,25.9485,19787.0
2018-07-10 13:00:00,31.09,31.09,31.05,31.05,46227.0,25.9485,25.9485,25.9152,25.9152,46227.0
2018-07-10 13:05:00,31.05,31.06,31.02,31.03,42545.0,25.9152,25.9235,25.8901,25.8985,42545.0
2018-07-10 13:10:00,31.04,31.05,31.02,31.03,36877.0,25.9068,25.9152,25.8901,25.8985,36877.0
2018-07-10 13:15:00,31.04,31.04,30.99,31.03,42400.0,25.9068,25.9068,25.8651,25.8985,42400.0
2018-07-10 13:20:00,31.03,31.06,31.02,31.03,48947.0,25.8985,25.9235,25.8901,25.8985,48947.0
2018-07-10 13:25:00,31.04,31.07,31.03,31.05,54128.0,25.9068,25.9319,25.8985,25.9152,54128.0
2018-07-10 13:30:00,31.05,31.07,31.03,31.07,50879.0,25.9152,25.9319,25.8985,25.9319,50879.0
2018-07-10 13:35:00,31.07,31.07,31.04,31.05,25116.0,25.9319,25.9319,25.9068,25.9152,25116.0
2018-07-10 13:40:00,31.05,31.06,31.01,31.02,56862.0,25.9152,25.9235,25.8818,25.8901,56862.0
2018-07-10 13:45:00,31.01,31.02,31.0,31.01,22448.0,25.8818,25.8901,25.8734,25.8818,22448.0
2018-07-10 13:50:00,31.01,31.03,31.0,31.03,26246.0,25.8818,25.8985,25.8734,25.8985,26246.0
2018-07-10 13:55:00,31.03,31.07,31.02,31.02,78544.0,25.8985,25.9319,25.8901,25.8901,78544.0
2018-07-10 14:00:00,31.03,31.07,31.02,31.05,24737.0,25.8985,25.9319,25.8901,25.9152,24737.0
2018-07-10 14:05:00,31.05,31.08,31.05,31.07,24842.0,25.9152,25.9402,25.9152,25.9319,24842.0
2018-07-10 14:10:00,31.07,31.1,31.06,31.08,50625.0,25.9319,25.9569,25.9235,25.9402,50625.0
2018-07-10 14:15:00,31.08,31.11,31.08,31.1,22385.0,25.9402,25.9652,25.9402,25.9569,22385.0
2018-07-10 14:20:00,31.11,31.11,31.08,31.1,20111.0,25.9652,25.9652,25.9402,25.9569,20111.0
2018-07-10 14:25:00,31.1,31.11,31.08,31.11,17395.0,25.9569,25.9652,25.9402,25.9652,17395.0
2018-07-10 14:30:00,31.11,31.13,31.1,31.13,19673.0,25.9652,25.9819,25.9569,25.9819,19673.0
2018-07-10 14:35:00,31.13,31.13,31.05,31.09,32246.0,25.9819,25.9819,25.9152,25.9485,32246.0
2018-07-10 14:40:00,31.09,31.09,31.07,31.08,24990.0,25.9485,25.9485,25.9319,25.9402,24990.0
2018-07-10 14:45:00,31.09,31.09,31.04,31.05,21859.0,25.9485,25.9485,25.9068,25.9152,21859.0
2018-07-10 14:50:00,31.04,31.06,30.92,30.92,122412.0,25.9068,25.9235,25.8067,25.8067,122412.0
2018-07-10 14:55:00,30.92,30.94,30.91,30.93,49893.0,25.8067,25.8234,25.7983,25.815,49893.0
2018-07-10 15:00:00,30.93,30.95,30.92,30.94,33174.0,25.815,25.8317,25.8067,25.8234,33174.0
2018-07-10 15:05:00,30.94,30.94,30.91,30.92,32217.0,25.8234,25.8234,25.7983,25.8067,32217.0
2018-07-10 15:10:00,30.92,30.93,30.91,30.92,41384.0,25.8067,25.815,25.7983,25.8067,41384.0
2018-07-10 15:15:00,30.92,30.95,30.91,30.95,33347.0,25.8067,25.8317,25.7983,25.8317,33347.0
2018-07-10 15:20:00,30.95,30.95,30.93,30.94,27218.0,25.8317,25.8317,25.815,25.8234,27218.0
2018-07-10 15:25:00,30.94,30.94,30.91,30.93,41921.0,25.8234,25.8234,25.7983,25.815,41921.0
2018-07-10 15:30:00,30.93,30.96,30.92,30.95,53611.0,25.815,25.84,25.8067,25.8317,53611.0
2018-07-10 15:35:00,30.95,30.96,30.93,30.96,51492.0,25.8317,25.84,25.815,25.84,51492.0
2018-07-10 15:40:00,30.96,30.96,30.92,30.94,74511.0,25.84,25.84,25.8067,25.8234,74511.0
2018-07-10 15:45:00,30.95,30.97,30.94,30.95,108483.0,25.8317,25.8484,25.8234,25.8317,108483.0
2018-07-10 15:50:00,30.95,30.95,30.9,30.94,123647.0,25.8317,25.8317,25.79,25.8234,123647.0
2018-07-10 15:55:00,30.94,30.98,30.93,30.97,276003.0,25.8234,25.8567,25.815,25.8484,276003.0
2018-07-11 09:30:00,30.9,30.92,30.7,30.87,38566.0,25.79,25.8067,25.623,25.7649,38566.0
2018-07-11 09:35:00,30.87,31.03,30.86,31.0,11300.0,25.7649,25.8985,25.7566,25.8734,11300.0
2018-07-11 09:40:00,31.0,31.02,30.94,30.97,17075.0,25.8734,25.8901,25.8234,25.8484,17075.0
2018-07-11 09:45:00,30.98,31.05,30.96,30.99,45816.0,25.8567,25.9152,25.84,25.8651,45816.0
2018-07-11 09:50:00,30.99,31.03,30.99,31.0,26384.0,25.8651,25.8985,25.8651,25.8734,26384.0
2018-07-11 09:55:00,31.0,31.02,30.92,30.96,32081.0,25.8734,25.8901,25.8067,25.84,32081.0
2018-07-11 10:00:00,30.97,31.02,30.95,30.96,12266.0,25.8484,25.8901,25.8317,25.84,12266.0
2018-07-11 10:05:00,30.89,30.9,30.88,30.9,3061.0,25.7816,25.79,25.7733,25.79,3061.0
2018-07-11 10:10:00,30.89,30.91,30.86,30.88,30035.0,25.7816,25.7983,25.7566,25.7733,30035.0
2018-07-11 10:15:00,30.88,30.89,30.84,30.85,31586.0,25.7733,25.7816,25.7399,25.7482,31586.0
2018-07-11 10:20:00,30.85,30.87,30.83,30.85,29535.0,25.7482,25.7649,25.7315,25.7482,29535.0
2018-07-11 10:25:00,30.85,30.88,30.84,30.87,16067.0,25.7482,25.7733,25.7399,25.7649,16067.0
2018-07-11 10:30:00,30.88,30.96,30.87,30.91,26885.0,25.7733,25.84,25.7649,25.7983,26885.0
2018-07-11 10:35:00,30.91,30.93,30.89,30.89,30645.0,25.7983,25.815,25.7816,25.7816,30645.0
2018-07-11 10:40:00,30.89,30.9,30.82,30.82,14807.0,25.7816,25.79,25.7232,25.7232,14807.0
2018-07-11 10:45:00,30.82,30.88,30.8,30.88,32656.0,25.7232,25.7733,25.7065,25.7733,32656.0
2018-07-11 10:50:00,30.88,30.91,30.87,30.9,19929.0,25.7733,25.7983,25.7649,25.79,19929.0
2018-07-11 10:55:00,30.9,30.92,30.9,30.91,19970.0,25.79,25.8067,25.79,25.7983,19970.0
2018-07-11 11:00:00,30.91,30.96,30.9,30.94,24866.0,25.7983,25.84,25.79,25.8234,24866.0
2018-07-11 11:05:00,30.94,30.94,30.9,30.9,15154.0,25.8234,25.8234,25.79,25.79,15154.0
2018-07-11 11:10:00,30.9,30.9,30.85,30.86,31151.0,25.79,25.79,25.7482,25.7566,31151.0
2018-07-11 11:15:00,30.85,30.89,30.84,30.89,23278.0,25.7482,25.7816,25.7399,25.7816,23278.0
2018-07-11 11:20:00,30.89,30.9,30.86,30.89,25464.0,25.7816,25.79,25.7566,25.7816,25464.0
2018-07-11 11:25:00,30.89,30.89,30.87,30.89,18623.0,25.7816,25.7816,25.7649,25.7816,18623.0
2018-07-11 11:30:00,30.88,30.92,30.88,30.92,37081.0,25.7733,25.8067,25.7733,25.8067,37081.0
2018-07-11 11:35:00,30.92,30.93,30.89,30.89,21567.0,25.8067,25.815,25.7816,25.7816,21567.0
2018-07-11 11:40:00,30.9,30.92,30.88,30.91,36397.0,25.79,25.8067,25.7733,25.7983,36397.0
2018-07-11 11:45:00,30.89,30.91,30.88,30.91,21198.0,25.7816,25.7983,25.7733,25.7983,21198.0
2018-07-11 11:50:00,30.91,30.95,30.9,30.94,52775.0,25.7983,25.8317,25.79,25.8234,52775.0
2018-07-11 11:55:00,30.93,30.94,30.91,30.92,17369.0,25.815,25.8234,25.7983,25.8067,17369.0
2018-07-11 12:00:00,30.91,30.92,30.9,30.91,24800.0,25.7983,25.8067,25.79,25.7983,24800.0
2018-07-11 12:05:00,30.91,30.92,30.88,30.89,23040.0,25.7983,25.8067,25.7733,25.7816,23040.0
2018-07-11 12:10:00,30.88,30.9,30.88,30.88,30825.0,25.7733,25.79,25.7733,25.7733,30825.0
2018-07-11 12:15:00,30.89,30.9,30.88,30.89,23017.0,25.7816,25.79,25.7733,25.7816,23017.0
2018-07-11 12:20:00,30.88,30.92,30.84,30.85,29709.0,25.7733,25.8067,25.7399,25.7482,29709.0
2018-07-11 12:25:00,30.85,30.86,30.82,30.82,39254.0,25.7482,25.7566,25.7232,25.7232,39254.0
2018-07-11 12:30:00,30.83,30.87,30.82,30.86,21623.0,25.7315,25.7649,25.7232,25.7566,21623.0
2018-07-11 12:35:00,30.86,30.87,30.84,30.84,20001.0,25.7566,25.7649,25.7399,25.7399,20001.0
2018-07-11 12:40:00,30.84,30.85,30.84,30.85,27764.0,25.7399,25.7482,25.7399,25.7482,27764.0
2018-07-11 12:45:00,30.84,30.85,30.82,30.83,29200.0,25.7399,25.7482,25.7232,25.7315,29200.0
2018-07-11 12:50:00,30.83,30.84,30.81,30.81,39137.0,25.7315,25.7399,25.7149,25.7149,39137.0
2018-07-11 12:55:00,30.82,30.82,30.74,30.74,37076.0,25.7232,25.7232,25.6564,25.6564,37076.0
2018-07-11 13:00:00,30.75,30.79,30.74,30.79,56501.0,25.6648,25.6982,25.6564,25.6982,56501.0
2018-07-11 13:05:00,30.79,30.79,30.75,30.75,35397.0,25.6982,25.6982,25.6648,25.6648,35397.0
2018-07-11 13:10:00,30.75,30.75,30.72,30.73,27771.0,25.6648,25.6648,25.6397,25.6481,27771.0
2018-07-11 13:15:00,30.73,30.76,30.72,30.74,20802.0,25.6481,25.6731,25.6397,25.6564,20802.0
2018-07-11 13:20:00,30.75,30.76,30.71,30.71,12253.0,25.6648,25.6731,25.6314,25.6314,12253.0
2018-07-11 13:25:00,30.72,30.73,30.65,30.65,13717.0,25.6397,25.6481,25.5813,25.5813,13717.0
2018-07-11 13:30:00,30.65,30.66,30.6,30.61,20468.0,25.5813,25.5897,25.5396,25.5479,20468.0
2018-07-11 13:35:00,30.61,30.62,30.58,30.58,25088.0,25.5479,25.5563,25.5229,25.5229,25088.0
2018-07-11 13:40:00,30.59,30.61,30.58,30.59,18710.0,25.5312,25.5479,25.5229,25.5312,18710.0
2018-07-11 13:45:00,30.6,30.6,30.55,30.55,24330.0,25.5396,25.5396,25.4978,25.4978,24330.0
2018-07-11 13:50:00,30.56,30.57,30.54,30.55,17361.0,25.5062,25.5145,25.4895,25.4978,17361.0
2018-07-11 13:55:00,30.55,30.56,30.54,30.55,29732.0,25.4978,25.5062,25.4895,25.4978,29732.0
2018-07-11 14:00:00,30.55,30.64,30.55,30.61,24437.0,25.4978,25.573,25.4978,25.5479,24437.0
2018-07-11 14:05:00,30.61,30.68,30.61,30.67,30057.0,25.5479,25.6064,25.5479,25.598,30057.0
2018-07-11 14:10:00,30.67,30.67,30.62,30.64,14077.0,25.598,25.598,25.5563,25.573,14077.0
2018-07-11 14:15:00,30.64,30.64,30.6,30.63,15810.0,25.573,25.573,25.5396,25.5646,15810.0
2018-07-11 14:20:00,30.64,30.67,30.63,30.65,10598.0,25.573,25.598,25.5646,25.5813,10598.0
2018-07-11 14:25:00,30.65,30.66,30.64,30.65,10072.0,25.5813,25.5897,25.573,25.5813,10072.0
2018-07-11 14:30:00,30.66,30.71,30.65,30.7,54182.0,25.5897,25.6314,25.5813,25.623,54182.0
2018-07-11 14:35:00,30.69,30.71,30.68,30.71,11184.0,25.6147,25.6314,25.6064,25.6314,11184.0
2018-07-11 14:40:00,30.7,30.71,30.69,30.71,9764.0,25.623,25.6314,25.6147,25.6314,9764.0
2018-07-11 14:45:00,30.71,30.72,30.7,30.7,12775.0,25.6314,25.6397,25.623,25.623,12775.0
2018-07-11 14:50:00,30.71,30.71,30.68,30.69,23369.0,25.6314,25.6314,25.6064,25.6147,23369.0
2018-07-11 14:55:00,30.69,30.71,30.68,30.71,11840.0,25.6147,25.6314,25.6064,25.6314,11840.0
2018-07-11 15:00:00,30.71,30.75,30.71,30.74,26554.0,25.6314,25.6648,25.6314,25.6564,26554.0
2018-07-11 15:05:00,30.74,30.74,30.7,30.7,15090.0,25.6564,25.6564,25.623,25.623,15090.0
2018-07-11 15:10:00,30.7,30.71,30.67,30.7,28557.0,25.623,25.6314,25.598,25.623,28557.0
2018-07-11 15:15:00,30.71,30.75,30.7,30.75,22618.0,25.6314,25.6648,25.623,25.6648,22618.0
2018-07-11 15:20:00,30.75,30.75,30.7,30.72,39892.0,25.6648,25.6648,25.623,25.6397,39892.0
2018-07-11 15:25:00,30.71,30.73,30.65,30.66,30774.0,25.6314,25.6481,25.5813,25.5897,30774.0
2018-07-11 15:30:00,30.66,30.68,30.63,30.66,35052.0,25.5897,25.6064,25.5646,25.5897,35052.0
2018-07-11 15:35:00,30.66,30.68,30.64,30.64,37144.0,25.5897,25.6064,25.573,25.573,37144.0
2018-07-11 15:40:00,30.64,30.65,30.61,30.63,51824.0,25.573,25.5813,25.5479,25.5646,51824.0
2018-07-11 15:45:00,30.63,30.68,30.62,30.68,67201.0,25.5646,25.6064,25.5563,25.6064,67201.0
2018-07-11 15:50:00,30.67,30.75,30.67,30.75,129604.0,25.598,25.6648,25.598,25.6648,129604.0
2018-07-11 15:55:00,30.75,30.75,30.67,30.69,211772.0,25.6648,25.6648,25.598,25.6147,211772.0
2018-07-12 09:30:00,30.85,30.85,30.67,30.74,20155.0,25.7482,25.7482,25.598,25.6564,20155.0
2018-07-12 09:35:00,30.72,30.74,30.64,30.66,14391.0,25.6397,25.6564,25.573,25.5897,14391.0
2018-07-12 09:40:00,30.66,30.73,30.65,30.68,7849.0,25.5897,25.6481,25.5813,25.6064,7849.0
2018-07-12 09:45:00,30.68,30.68,30.63,30.66,16307.0,25.6064,25.6064,25.5646,25.5897,16307.0
2018-07-12 09:50:00,30.67,30.75,30.66,30.71,23101.0,25.598,25.6648,25.5897,25.6314,23101.0
2018-07-12 09:55:00,30.72,30.76,30.71,30.74,13557.0,25.6397,25.6731,25.6314,25.6564,13557.0
2018-07-12 10:00:00,30.76,30.78,30.69,30.7,12308.0,25.6731,25.6898,25.6147,25.623,12308.0
2018-07-12 10:05:00,30.69,30.69,30.62,30.64,14137.0,25.6147,25.6147,25.5563,25.573,14137.0
2018-07-12 10:10:00,30.64,30.64,30.58,30.59,10850.0,25.573,25.573,25.5229,25.5312,10850.0
2018-07-12 10:15:00,30.6,30.61,30.56,30.59,15517.0,25.5396,25.5479,25.5062,25.5312,15517.0
2018-07-12 10:20:00,30.59,30.59,30.53,30.56,12576.0,25.5312,25.5312,25.4812,25.5062,12576.0
2018-07-12 10:25:00,30.57,30.65,30.56,30.63,16447.0,25.5145,25.5813,25.5062,25.5646,16447.0
2018-07-12 10:30:00,30.64,30.66,30.64,30.64,5917.0,25.573,25.5897,25.573,25.573,5917.0
2018-07-12 10:35:00,30.64,30.68,30.64,30.67,9913.0,25.573,25.6064,25.573,25.598,9913.0
2018-07-12 10:40:00,30.67,30.67,30.64,30.65,20093.0,25.598,25.598,25.573,25.5813,20093.0
2018-07-12 10:45:00,30.65,30.65,30.58,30.6,16010.0,25.5813,25.5813,25.5229,25.5396,16010.0
2018-07-12 10:50:00,30.59,30.61,30.58,30.59,12866.0,25.5312,25.5479,25.5229,25.5312,12866.0
2018-07-12 10:55:00,30.59,30.6,30.56,30.59,10555.0,25.5312,25.5396,25.5062,25.5312,10555.0
2018-07-12 11:00:00,30.6,30.65,30.6,30.65,13494.0,25.5396,25.5813,25.5396,25.5813,13494.0
2018-07-12 11:05:00,30.65,30.68,30.62,30.65,14302.0,25.5813,25.6064,25.5563,25.5813,14302.0
2018-07-12 11:10:00,30.64,30.65,30.63,30.64,22875.0,25.573,25.5813,25.5646,25.573,22875.0
2018-07-12 11:15:00,30.65,30.74,30.64,30.73,16412.0,25.5813,25.6564,25.573,25.6481,16412.0
2018-07-12 11:20:00,30.73,30.78,30.71,30.78,12195.0,25.6481,25.6898,25.6314,25.6898,12195.0
2018-07-12 11:25:00,30.77,30.79,30.76,30.77,10916.0,25.6815,25.6982,25.6731,25.6815,10916.0
2018-07-12 11:30:00,30.77,30.83,30.77,30.81,19606.0,25.6815,25.7315,25.6815,25.7149,19606.0
2018-07-12 11:35:00,30.8,30.82,30.79,30.82,17887.0,25.7065,25.7232,25.6982,25.7232,17887.0
2018-07-12 11:40:00,30.82,30.84,30.8,30.83,12390.0,25.7232,25.7399,25.7065,25.7315,12390.0
2018-07-12 11:45:00,30.82,30.84,30.8,30.83,12899.0,25.7232,25.7399,25.7065,25.7315,12899.0
2018-07-12 11:50:00,30.83,30.83,30.81,30.81,12907.0,25.7315,25.7315,25.7149,25.7149,12907.0
2018-07-12 11:55:00,30.81,30.84,30.8,30.84,13274.0,25.7149,25.7399,25.7065,25.7399,13274.0
2018-07-12 12:00:00,30.84,30.87,30.83,30.83,14864.0,25.7399,25.7649,25.7315,25.7315,14864.0
2018-07-12 12:05:00,30.83,30.86,30.82,30.85,13656.0,25.7315,25.7566,25.7232,25.7482,13656.0
2018-07-12 12:10:00,30.85,30.92,30.85,30.91,27663.0,25.7482,25.8067,25.7482,25.7983,27663.0
2018-07-12 12:15:00,30.92,30.94,30.9,30.93,10627.0,25.8067,25.8234,25.79,25.815,10627.0
2018-07-12 12:20:00,30.92,30.94,30.91,30.93,11767.0,25.8067,25.8234,25.7983,25.815,11767.0
2018-07-12 12:25:00,30.92,30.95,30.92,30.93,7626.0,25.8067,25.8317,25.8067,25.815,7626.0
2018-07-12 12:30:00,30.94,30.95,30.93,30.95,14820.0,25.8234,25.8317,25.815,25.8317,14820.0
2018-07-12 12:35:00,30.95,30.95,30.87,30.9,16632.0,25.8317,25.8317,25.7649,25.79,16632.0
2018-07-12 12:40:00,30.9,30.96,30.9,30.95,15761.0,25.79,25.84,25.79,25.8317,15761.0
2018-07-12 12:45:00,30.95,30.99,30.95,30.96,11601.0,25.8317,25.8651,25.8317,25.84,11601.0
2018-07-12 12:50:00,30.97,30.97,30.95,30.96,10432.0,25.8484,25.8484,25.8317,25.84,10432.0
2018-07-12 12:55:00,30.97,31.02,30.97,31.0,12330.0,25.8484,25.8901,25.8484,25.8734,12330.0
2018-07-12 13:00:00,31.0,31.03,31.0,31.02,22497.0,25.8734,25.8985,25.8734,25.8901,22497.0
2018-07-12 13:05:00,31.02,31.03,31.0,31.01,29865.0,25.8901,25.8985,25.8734,25.8818,29865.0
2018-07-12 13:10:00,31.01,31.03,31.0,31.03,9711.0,25.8818,25.8985,25.8734,25.8985,9711.0
2018-07-12 13:15:00,31.04,31.05,31.03,31.05,15383.0,25.9068,25.9152,25.8985,25.9152,15383.0
2018-07-12 13:20:00,31.04,31.09,31.04,31.08,48040.0,25.9068,25.9485,25.9068,25.9402,48040.0
2018-07-12 13:25:00,31.08,31.12,31.08,31.12,29951.0,25.9402,25.9736,25.9402,25.9736,29951.0
2018-07-12 13:30:00,31.12,31.14,31.11,31.13,23870.0,25.9736,25.9903,25.9652,25.9819,23870.0
2018-07-12 13:35:00,31.13,31.24,31.12,31.21,197181.0,25.9819,26.0737,25.9736,26.0487,197181.0
2018-07-12 13:40:00,31.21,31.21,31.15,31.15,18154.0,26.0487,26.0487,25.9986,25.9986,18154.0
2018-07-12 13:45:00,31.16,31.17,31.13,31.14,12904.0,26.007,26.0153,25.9819,25.9903,12904.0
2018-07-12 13:50:00,31.14,31.14,31.09,31.13,15904.0,25.9903,25.9903,25.9485,25.9819,15904.0
2018-07-12 13:55:00,31.13,31.13,31.09,31.1,17385.0,25.9819,25.9819,25.9485,25.9569,17385.0
2018-07-12 14:00:00,31.1,31.1,31.04,31.05,14954.0,25.9569,25.9569,25.9068,25.9152,14954.0
2018-07-12 14:05:00,31.05,31.09,31.05,31.08,15421.0,25.9152,25.9485,25.9152,25.9402,15421.0
2018-07-12 14:10:00,31.08,31.08,31.06,31.08,13339.0,25.9402,25.9402,25.9235,25.9402,13339.0
2018-07-12 14:15:00,31.09,31.1,31.08,31.09,14029.0,25.9485,25.9569,25.9402,25.9485,14029.0
2018-07-12 14:20:00,31.09,31.12,31.08,31.11,10659.0,25.9485,25.9736,25.9402,25.9652,10659.0
2018-07-12 14:25:00,31.1,31.14,31.1,31.14,10371.0,25.9569,25.9903,25.9569,25.9903,10371.0
2018-07-12 14:30:00,31.13,31.14,31.11,31.12,17674.0,25.9819,25.9903,25.9652,25.9736,17674.0
2018-07-12 14:35:00,31.12,31.12,31.1,31.11,16671.0,25.9736,25.9736,25.9569,25.9652,16671.0
2018-07-12 14:40:00,31.11,31.13,31.11,31.11,10940.0,25.9652,25.9819,25.9652,25.9652,10940.0
2018-07-12 14:45:00,31.11,31.15,31.11,31.15,16585.0,25.9652,25.9986,25.9652,25.9986,16585.0
2018-07-12 14:50:00,31.14,31.15,31.13,31.14,8037.0,25.9903,25.9986,25.9819,25.9903,8037.0
2018-07-12 14:55:00,31.14,31.17,31.13,31.16,20495.0,25.9903,26.0153,25.9819,26.007,20495.0
2018-07-12 15:00:00,31.16,31.18,31.15,31.18,10478.0,26.007,26.0237,25.9986,26.0237,10478.0
2018-07-12 15:05:00,31.18,31.21,31.18,31.2,69637.0,26.0237,26.0487,26.0237,26.0404,69637.0
2018-07-12 15:10:00,31.2,31.25,31.2,31.25,47407.0,26.0404,26.0821,26.0404,26.0821,47407.0
2018-07-12 15:15:00,31.25,31.29,31.24,31.28,62680.0,26.0821,26.1155,26.0737,26.1071,62680.0
2018-07-12 15:20:00,31.28,31.28,31.23,31.23,55706.0,26.1071,26.1071,26.0654,26.0654,55706.0
2018-07-12 15:25:00,31.23,31.28,31.23,31.28,27400.0,26.0654,26.1071,26.0654,26.1071,27400.0
2018-07-12 15:30:00,31.28,31.4,31.27,31.4,123779.0,26.1071,26.2073,26.0988,26.2073,123779.0
2018-07-12 15:35:00,31.4,31.46,31.38,31.45,127599.0,26.2073,26.2574,26.1906,26.249,127599.0
2018-07-12 15:40:00,31.45,31.49,31.43,31.46,254338.0,26.249,26.2824,26.2323,26.2574,254338.0
2018-07-12 15:45:00,31.46,31.48,31.43,31.46,199014.0,26.2574,26.2741,26.2323,26.2574,199014.0
2018-07-12 15:50:00,31.46,31.53,31.45,31.51,202376.0,26.2574,26.3158,26.249,26.2991,202376.0
2018-07-12 15:55:00,31.51,31.54,31.46,31.48,873585.0,26.2991,26.3241,26.2574,26.2741,873585.0
2018-07-13 09:30:00,31.49,31.58,31.38,31.38,27375.0,26.2824,26.3575,26.1906,26.1906,27375.0
2018-07-13 09:35:00,31.39,31.55,31.38,31.44,23189.0,26.1989,26.3325,26.1906,26.2407,23189.0
2018-07-13 09:40:00,31.44,31.5,31.42,31.42,23039.0,26.2407,26.2907,26.224,26.224,23039.0
2018-07-13 09:45:00,31.43,31.43,31.36,31.41,27808.0,26.2323,26.2323,26.1739,26.2156,27808.0
2018-07-13 09:50:00,31.42,31.43,31.34,31.37,13710.0,26.224,26.2323,26.1572,26.1822,13710.0
2018-07-13 09:55:00,31.38,31.41,31.37,31.41,13581.0,26.1906,26.2156,26.1822,26.2156,13581.0
2018-07-13 10:00:00,31.4,31.45,31.36,31.36,16765.0,26.2073,26.249,26.1739,26.1739,16765.0
2018-07-13 10:05:00,31.35,31.37,31.28,31.3,14617.0,26.1656,26.1822,26.1071,26.1238,14617.0
2018-07-13 10:10:00,31.3,31.36,31.25,31.35,33198.0,26.1238,26.1739,26.0821,26.1656,33198.0
2018-07-13 10:15:00,31.35,31.38,31.33,31.34,26190.0,26.1656,26.1906,26.1489,26.1572,26190.0
2018-07-13 10:20:00,31.34,31.41,31.34,31.4,25893.0,26.1572,26.2156,26.1572,26.2073,25893.0
2018-07-13 10:25:00,31.4,31.41,31.36,31.39,30380.0,26.2073,26.2156,26.1739,26.1989,30380.0
2018-07-13 10:30:00,31.39,31.53,31.39,31.5,33372.0,26.1989,26.3158,26.1989,26.2907,33372.0
2018-07-13 10:35:00,31.51,31.51,31.42,31.42,22492.0,26.2991,26.2991,26.224,26.224,22492.0
2018-07-13 10:40:00,31.43,31.63,31.43,31.62,126572.0,26.2323,26.3992,26.2323,26.3909,126572.0
2018-07-13 10:45:00,31.61,31.62,31.53,31.57,21512.0,26.3826,26.3909,26.3158,26.3492,21512.0
2018-07-13 10:50:00,31.56,31.58,31.52,31.55,14555.0,26.3408,26.3575,26.3074,26.3325,14555.0
2018-07-13 10:55:00,31.56,31.57,31.54,31.55,14135.0,26.3408,26.3492,26.3241,26.3325,14135.0
2018-07-13 11:00:00,31.56,31.58,31.54,31.55,21760.0,26.3408,26.3575,26.3241,26.3325,21760.0
2018-07-13 11:05:00,31.55,31.59,31.54,31.56,19199.0,26.3325,26.3659,26.3241,26.3408,19199.0
2018-07-13 11:10:00,31.56,31.58,31.54,31.55,13216.0,26.3408,26.3575,26.3241,26.3325,13216.0
2018-07-13 11:15:00,31.55,31.57,31.51,31.52,17996.0,26.3325,26.3492,26.2991,26.3074,17996.0
2018-07-13 11:20:00,31.52,31.55,31.5,31.52,36151.0,26.3074,26.3325,26.2907,26.3074,36151.0
2018-07-13 11:25:00,31.52,31.6,31.51,31.59,39555.0,26.3074,26.3742,26.2991,26.3659,39555.0
2018-07-13 11:30:00,31.58,31.61,31.56,31.57,12967.0,26.3575,26.3826,26.3408,26.3492,12967.0
2018-07-13 11:35:00,31.57,31.57,31.5,31.51,23700.0,26.3492,26.3492,26.2907,26.2991,23700.0
2018-07-13 11:40:00,31.51,31.54,31.5,31.54,34766.0,26.2991,26.3241,26.2907,26.3241,34766.0
2018-07-13 11:45:00,31.53,31.63,31.53,31.62,20146.0,26.3158,26.3992,26.3158,26.3909,20146.0
2018-07-13 11:50:00,31.63,31.63,31.57,31.62,33472.0,26.3992,26.3992,26.3492,26.3909,33472.0
2018-07-13 11:55:00,31.62,31.65,31.61,31.64,21032.0,26.3909,26.4159,26.3826,26.4076,21032.0
2018-07-13 12:00:00,31.64,31.68,31.63,31.65,31282.0,26.4076,26.441,26.3992,26.4159,31282.0
2018-07-13 12:05:00,31.66,31.66,31.63,31.64,19516.0,26.4243,26.4243,26.3992,26.4076,19516.0
2018-07-13 12:10:00,31.64,31.64,31.61,31.62,21194.0,26.4076,26.4076,26.3826,26.3909,21194.0
2018-07-13 12:15:00,31.62,31.63,31.59,31.6,32564.0,26.3909,26.3992,26.3659,26.3742,32564.0
2018-07-13 12:20:00,31.6,31.67,31.58,31.66,58480.0,26.3742,26.4326,26.3575,26.4243,58480.0
2018-07-13 12:25:00,31.65,31.68,31.64,31.66,24699.0,26.4159,26.441,26.4076,26.4243,24699.0
2018-07-13 12:30:00,31.65,31.66,31.59,31.63,45871.0,26.4159,26.4243,26.3659,26.3992,45871.0
2018-07-13 12:35:00,31.63,31.63,31.6,31.61,12480.0,26.3992,26.3992,26.3742,26.3826,12480.0
2018-07-13 12:40:00,31.61,31.63,31.59,31.62,22110.0,26.3826,26.3992,26.3659,26.3909,22110.0
2018-07-13 12:45:00,31.62,31.63,31.58,31.6,23237.0,26.3909,26.3992,26.3575,26.3742,23237.0
2018-07-13 12:50:00,31.59,31.63,31.59,31.61,20040.0,26.3659,26.3992,26.3659,26.3826,20040.0
2018-07-13 12:55:00,31.61,31.64,31.61,31.62,18868.0,26.3826,26.4076,26.3826,26.3909,18868.0
2018-07-13 13:00:00,31.62,31.67,31.6,31.67,24977.0,26.3909,26.4326,26.3742,26.4326,24977.0
2018-07-13 13:05:00,31.67,31.7,31.64,31.7,23305.0,26.4326,26.4577,26.4076,26.4577,23305.0
2018-07-13 13:10:00,31.7,31.7,31.65,31.66,25900.0,26.4577,26.4577,26.4159,26.4243,25900.0
2018-07-13 13:15:00,31.66,31.67,31.63,31.65,29275.0,26.4243,26.4326,26.3992,26.4159,29275.0
2018-07-13 13:20:00,31.65,31.67,31.64,31.66,19454.0,26.4159,26.4326,26.4076,26.4243,19454.0
2018-07-13 13:25:00,31.66,31.69,31.65,31.69,11645.0,26.4243,26.4493,26.4159,26.4493,11645.0
2018-07-13 13:30:00,31.69,31.71,31.67,31.69,34642.0,26.4493,26.466,26.4326,26.4493,34642.0
2018-07-13 13:35:00,31.69,31.73,31.67,31.68,53467.0,26.4493,26.4827,26.4326,26.441,53467.0
2018-07-13 13:40:00,31.67,31.68,31.6,31.62,24803.0,26.4326,26.441,26.3742,26.3909,24803.0
2018-07-13 13:45:00,31.62,31.63,31.59,31.6,12725.0,26.3909,26.3992,26.3659,26.3742,12725.0
2018-07-13 13:50:00,31.6,31.62,31.58,31.62,13226.0,26.3742,26.3909,26.3575,26.3909,13226.0
2018-07-13 13:55:00,31.62,31.63,31.6,31.62,12965.0,26.3909,26.3992,26.3742,26.3909,12965.0
2018-07-13 14:00:00,31.62,31.63,31.58,31.58,50141.0,26.3909,26.3992,26.3575,26.3575,50141.0
2018-07-13 14:05:00,31.58,31.6,31.57,31.59,10201.0,26.3575,26.3742,26.3492,26.3659,10201.0
2018-07-13 14:10:00,31.58,31.6,31.56,31.59,23674.0,26.3575,26.3742,26.3408,26.3659,23674.0
2018-07-13 14:15:00,31.58,31.61,31.56,31.57,21687.0,26.3575,26.3826,26.3408,26.3492,21687.0
2018-07-13 14:20:00,31.57,31.58,31.54,31.55,22860.0,26.3492,26.3575,26.3241,26.3325,22860.0
2018-07-13 14:25:00,31.55,31.57,31.53,31.55,28181.0,26.3325,26.3492,26.3158,26.3325,28181.0
2018-07-13 14:30:00,31.55,31.55,31.52,31.55,18134.0,26.3325,26.3325,26.3074,26.3325,18134.0
2018-07-13 14:35:00,31.55,31.57,31.55,31.56,21001.0,26.3325,26.3492,26.3325,26.3408,21001.0
2018-07-13 14:40:00,31.56,31.57,31.55,31.57,13623.0,26.3408,26.3492,26.3325,26.3492,13623.0
2018-07-13 14:45:00,31.57,31.58,31.56,31.57,14244.0,26.3492,26.3575,26.3408,26.3492,14244.0
2018-07-13 14:50:00,31.57,31.6,31.56,31.6,13314.0,26.3492,26.3742,26.3408,26.3742,13314.0
2018-07-13 14:55:00,31.59,31.6,31.58,31.59,22344.0,26.3659,26.3742,26.3575,26.3659,22344.0
2018-07-13 15:00:00,31.59,31.61,31.58,31.61,15555.0,26.3659,26.3826,26.3575,26.3826,15555.0
2018-07-13 15:05:00,31.61,31.62,31.6,31.62,16307.0,26.3826,26.3909,26.3742,26.3909,16307.0
2018-07-13 15:10:00,31.63,31.63,31.61,31.63,22497.0,26.3992,26.3992,26.3826,26.3992,22497.0
2018-07-13 15:15:00,31.63,31.63,31.6,31.61,14271.0,26.3992,26.3992,26.3742,26.3826,14271.0
2018-07-13 15:20:00,31.61,31.61,31.53,31.53,32800.0,26.3826,26.3826,26.3158,26.3158,32800.0
2018-07-13 15:25:00,31.53,31.58,31.53,31.56,24788.0,26.3158,26.3575,26.3158,26.3408,24788.0
2018-07-13 15:30:00,31.55,31.59,31.55,31.59,28970.0,26.3325,26.3659,26.3325,26.3659,28970.0
2018-07-13 15:35:00,31.59,31.63,31.58,31.62,23282.0,26.3659,26.3992,26.3575,26.3909,23282.0
2018-07-13 15:40:00,31.62,31.64,31.59,31.59,35101.0,26.3909,26.4076,26.3659,26.3659,35101.0
2018-07-13 15:45:00,31.59,31.61,31.58,31.6,44685.0,26.3659,26.3826,26.3575,26.3742,44685.0
2018-07-13 15:50:00,31.6,31.6,31.56,31.57,52718.0,26.3742,26.3742,26.3408,26.3492,52718.0
2018-07-13 15:55:00,31.57,31.6,31.56,31.58,212599.0,26.3492,26.3742,26.3408,26.3575,212599.0
2018-07-16 09:30:00,31.53,31.63,31.46,31.55,37396.0,26.3158,26.3992,26.2574,26.3325,37396.0
2018-07-16 09:35:00,31.54,31.62,31.45,31.52,81495.0,26.3241,26.3909,26.249,26.3074,81495.0
2018-07-16 09:40:00,31.51,31.6,31.44,31.59,46699.0,26.2991,26.3742,26.2407,26.3659,46699.0
2018-07-16 09:45:00,31.58,31.62,31.5,31.55,19569.0,26.3575,26.3909,26.2907,26.3325,19569.0
2018-07-16 09:50:00,31.55,31.56,31.44,31.45,14930.0,26.3325,26.3408,26.2407,26.249,14930.0
2018-07-16 09:55:00,31.45,31.46,31.38,31.42,19404.0,26.249,26.2574,26.1906,26.224,19404.0
2018-07-16 10:00:00,31.43,31.47,31.43,31.47,23199.0,26.2323,26.2657,26.2323,26.2657,23199.0
2018-07-16 10:05:00,31.47,31.53,31.42,31.42,29584.0,26.2657,26.3158,26.224,26.224,29584.0
2018-07-16 10:10:00,31.43,31.45,31.41,31.41,9521.0,26.2323,26.249,26.2156,26.2156,9521.0
2018-07-16 10:15:00,31.42,31.45,31.41,31.43,16621.0,26.224,26.249,26.2156,26.2323,16621.0
2018-07-16 10:20:00,31.43,31.49,31.42,31.45,19217.0,26.2323,26.2824,26.224,26.249,19217.0
2018-07-16 10:25:00,31.45,31.48,31.45,31.47,9338.0,26.249,26.2741,26.249,26.2657,9338.0
2018-07-16 10:30:00,31.47,31.47,31.45,31.46,17147.0,26.2657,26.2657,26.249,26.2574,17147.0
2018-07-16 10:35:00,31.46,31.52,31.45,31.52,43831.0,26.2574,26.3074,26.249,26.3074,43831.0
2018-07-16 10:40:00,31.52,31.54,31.46,31.52,111395.0,26.3074,26.3241,26.2574,26.3074,111395.0
2018-07-16 10:45:00,31.51,31.52,31.42,31.42,32454.0,26.2991,26.3074,26.224,26.224,32454.0
2018-07-16 10:50:00,31.42,31.44,31.37,31.38,16313.0,26.224,26.2407,26.1822,26.1906,16313.0
2018-07-16 10:55:00,31.38,31.38,31.35,31.38,18719.0,26.1906,26.1906,26.1656,26.1906,18719.0
2018-07-16 11:00:00,31.38,31.4,31.37,31.4,14008.0,26.1906,26.2073,26.1822,26.2073,14008.0
2018-07-16 11:05:00,31.4,31.41,31.35,31.37,18924.0,26.2073,26.2156,26.1656,26.1822,18924.0
2018-07-16 11:10:00,31.37,31.38,31.33,31.35,14312.0,26.1822,26.1906,26.1489,26.1656,14312.0
2018-07-16 11:15:00,31.34,31.36,31.34,31.35,8400.0,26.1572,26.1739,26.1572,26.1656,8400.0
2018-07-16 11:20:00,31.35,31.36,31.34,31.36,6108.0,26.1656,26.1739,26.1572,26.1739,6108.0
2018-07-16 11:25:00,31.36,31.45,31.35,31.45,67287.0,26.1739,26.249,26.1656,26.249,67287.0
2018-07-16 11:30:00,31.46,31.47,31.45,31.47,11182.0,26.2574,26.2657,26.249,26.2657,11182.0
2018-07-16 11:35:00,31.47,31.49,31.46,31.49,21927.0,26.2657,26.2824,26.2574,26.2824,21927.0
2018-07-16 11:40:00,31.49,31.5,31.48,31.5,12071.0,26.2824,26.2907,26.2741,26.2907,12071.0
2018-07-16 11:45:00,31.5,31.5,31.48,31.49,11894.0,26.2907,26.2907,26.2741,26.2824,11894.0
2018-07-16 11:50:00,31.49,31.49,31.47,31.49,15840.0,26.2824,26.2824,26.2657,26.2824,15840.0
2018-07-16 11:55:00,31.49,31.51,31.48,31.5,22444.0,26.2824,26.2991,26.2741,26.2907,22444.0
2018-07-16 12:00:00,31.5,31.52,31.47,31.48,23417.0,26.2907,26.3074,26.2657,26.2741,23417.0
2018-07-16 12:05:00,31.47,31.48,31.45,31.48,14472.0,26.2657,26.2741,26.249,26.2741,14472.0
2018-07-16 12:10:00,31.47,31.49,31.47,31.48,9179.0,26.2657,26.2824,26.2657,26.2741,9179.0
2018-07-16 12:15:00,31.48,31.49,31.47,31.48,13651.0,26.2741,26.2824,26.2657,26.2741,13651.0
2018-07-16 12:20:00,31.48,31.54,31.47,31.53,24383.0,26.2741,26.3241,26.2657,26.3158,24383.0
2018-07-16 12:25:00,31.54,31.61,31.53,31.61,45766.0,26.3241,26.3826,26.3158,26.3826,45766.0
2018-07-16 12:30:00,31.6,31.61,31.57,31.59,18828.0,26.3742,26.3826,26.3492,26.3659,18828.0
2018-07-16 12:35:00,31.59,31.62,31.58,31.62,11127.0,26.3659,26.3909,26.3575,26.3909,11127.0
2018-07-16 12:40:00,31.61,31.63,31.61,31.63,13484.0,26.3826,26.3992,26.3826,26.3992,13484.0
2018-07-16 12:45:00,31.63,31.65,31.62,31.64,13430.0,26.3992,26.4159,26.3909,26.4076,13430.0
2018-07-16 12:50:00,31.64,31.68,31.63,31.68,17351.0,26.4076,26.441,26.3992,26.441,17351.0
2018-07-16 12:55:00,31.68,31.74,31.68,31.73,52327.0,26.441,26.4911,26.441,26.4827,52327.0
2018-07-16 13:00:00,31.72,31.73,31.69,31.7,12864.0,26.4744,26.4827,26.4493,26.4577,12864.0
2018-07-16 13:05:00,31.7,31.74,31.69,31.72,21076.0,26.4577,26.4911,26.4493,26.4744,21076.0
2018-07-16 13:10:00,31.72,31.8,31.72,31.8,61069.0,26.4744,26.5411,26.4744,26.5411,61069.0
2018-07-16 13:15:00,31.79,31.83,31.79,31.82,37698.0,26.5328,26.5662,26.5328,26.5578,37698.0
2018-07-16 13:20:00,31.82,31.82,31.79,31.8,14677.0,26.5578,26.5578,26.5328,26.5411,14677.0
2018-07-16 13:25:00,31.8,31.81,31.8,31.81,15015.0,26.5411,26.5495,26.5411,26.5495,15015.0
2018-07-16 13:30:00,31.81,31.82,31.8,31.82,19418.0,26.5495,26.5578,26.5411,26.5578,19418.0
2018-07-16 13:35:00,31.82,31.84,31.81,31.84,10700.0,26.5578,26.5745,26.5495,26.5745,10700.0
2018-07-16 13:40:00,31.84,31.84,31.82,31.83,8467.0,26.5745,26.5745,26.5578,26.5662,8467.0
2018-07-16 13:45:00,31.83,31.84,31.81,31.84,22400.0,26.5662,26.5745,26.5495,26.5745,22400.0
2018-07-16 13:50:00,31.84,31.87,31.84,31.86,28649.0,26.5745,26.5996,26.5745,26.5912,28649.0
2018-07-16 13:55:00,31.86,31.88,31.86,31.88,14311.0,26.5912,26.6079,26.5912,26.6079,14311.0
2018-07-16 14:00:00,31.87,31.9,31.87,31.9,24414.0,26.5996,26.6246,26.5996,26.6246,24414.0
2018-07-16 14:05:00,31.9,31.91,31.88,31.9,52902.0,26.6246,26.6329,26.6079,26.6246,52902.0
2018-07-16 14:10:00,31.9,31.92,31.88,31.91,18031.0,26.6246,26.6413,26.6079,26.6329,18031.0
2018-07-16 14:15:00,31.9,31.94,31.9,31.94,12236.0,26.6246,26.658,26.6246,26.658,12236.0
2018-07-16 14:20:00,31.93,32.04,31.93,32.02,58364.0,26.6496,26.7414,26.6496,26.7248,58364.0
2018-07-16 14:25:00,32.02,32.16,32.01,32.13,153364.0,26.7248,26.8416,26.7164,26.8166,153364.0
2018-07-16 14:30:00,32.13,32.17,32.05,32.17,109296.0,26.8166,26.8499,26.7498,26.8499,109296.0
2018-07-16 14:35:00,32.17,32.21,32.1,32.19,63131.0,26.8499,26.8833,26.7915,26.8666,63131.0
2018-07-16 14:40:00,32.18,32.23,32.13,32.2,96005.0,26.8583,26.9,26.8166,26.875,96005.0
2018-07-16 14:45:00,32.2,32.22,32.1,32.11,142249.0,26.875,26.8917,26.7915,26.7999,142249.0
2018-07-16 14:50:00,32.11,32.11,32.05,32.08,100933.0,26.7999,26.7999,26.7498,26.7748,100933.0
2018-07-16 14:55:00,32.09,32.1,32.07,32.09,31943.0,26.7832,26.7915,26.7665,26.7832,31943.0
2018-07-16 15:00:00,32.1,32.15,32.09,32.13,33203.0,26.7915,26.8333,26.7832,26.8166,33203.0
2018-07-16 15:05:00,32.13,32.17,32.12,32.17,18459.0,26.8166,26.8499,26.8082,26.8499,18459.0
2018-07-16 15:10:00,32.17,32.18,32.16,32.18,21728.0,26.8499,26.8583,26.8416,26.8583,21728.0
2018-07-16 15:15:00,32.18,32.18,32.15,32.17,30491.0,26.8583,26.8583,26.8333,26.8499,30491.0
2018-07-16 15:20:00,32.18,32.19,32.17,32.19,19282.0,26.8583,26.8666,26.8499,26.8666,19282.0
2018-07-16 15:25:00,32.19,32.22,32.15,32.16,131376.0,26.8666,26.8917,26.8333,26.8416,131376.0
2018-07-16 15:30:00,32.16,32.17,32.09,32.14,32928.0,26.8416,26.8499,26.7832,26.8249,32928.0
2018-07-16 15:35:00,32.13,32.16,32.13,32.15,43657.0,26.8166,26.8416,26.8166,26.8333,43657.0
2018-07-16 15:40:00,32.16,32.17,32.13,32.16,64453.0,26.8416,26.8499,26.8166,26.8416,64453.0
2018-07-16 15:45:00,32.16,32.17,32.13,32.16,60931.0,26.8416,26.8499,26.8166,26.8416,60931.0
2018-07-16 15:50:00,32.16,32.18,32.12,32.16,112315.0,26.8416,26.8583,26.8082,26.8416,112315.0
2018-07-16 15:55:00,32.16,32.21,32.14,32.16,276842.0,26.8416,26.8833,26.8249,26.8416,276842.0
2018-07-17 09:30:00,32.23,32.24,32.05,32.17,62639.0,26.9,26.9084,26.7498,26.8499,62639.0
2018-07-17 09:35:00,32.16,32.28,32.16,32.24,13254.0,26.8416,26.9418,26.8416,26.9084,13254.0
2018-07-17 09:40:00,32.25,32.5,32.25,32.48,45084.0,26.9167,27.1254,26.9167,27.1087,45084.0
2018-07-17 09:45:00,32.49,32.57,32.45,32.52,83721.0,27.117,27.1838,27.0836,27.1421,83721.0
2018-07-17 09:50:00,32.5,32.5,32.37,32.37,29919.0,27.1254,27.1254,27.0169,27.0169,29919.0
2018-07-17 09:55:00,32.37,32.47,32.33,32.47,34221.0,27.0169,27.1003,26.9835,27.1003,34221.0
2018-07-17 10:00:00,32.48,32.55,32.44,32.55,48904.0,27.1087,27.1671,27.0753,27.1671,48904.0
2018-07-17 10:05:00,32.54,32.54,32.5,32.52,19761.0,27.1588,27.1588,27.1254,27.1421,19761.0
2018-07-17 10:10:00,32.52,32.57,32.51,32.56,34594.0,27.1421,27.1838,27.1337,27.1754,34594.0
2018-07-17 10:15:00,32.57,32.6,32.54,32.58,34765.0,27.1838,27.2088,27.1588,27.1921,34765.0
2018-07-17 10:20:00,32.57,32.61,32.57,32.59,29730.0,27.1838,27.2172,27.1838,27.2005,29730.0
2018-07-17 10:25:00,32.59,32.62,32.58,32.59,32740.0,27.2005,27.2255,27.1921,27.2005,32740.0
2018-07-17 10:30:00,32.59,32.65,32.59,32.63,44598.0,27.2005,27.2506,27.2005,27.2339,44598.0
2018-07-17 10:35:00,32.63,32.63,32.54,32.61,75953.0,27.2339,27.2339,27.1588,27.2172,75953.0
2018-07-17 10:40:00,32.61,32.89,32.6,32.75,184893.0,27.2172,27.4509,27.2088,27.334,184893.0
2018-07-17 10:45:00,32.74,32.81,32.71,32.79,38650.0,27.3257,27.3841,27.3006,27.3674,38650.0
2018-07-17 10:50:00,32.78,32.79,32.74,32.75,30932.0,27.3591,27.3674,27.3257,27.334,30932.0
2018-07-17 10:55:00,32.74,32.76,32.74,32.76,34559.0,27.3257,27.3424,27.3257,27.3424,34559.0
2018-07-17 11:00:00,32.75,32.76,32.69,32.69,53270.0,27.334,27.3424,27.284,27.284,53270.0
2018-07-17 11:05:00,32.69,32.69,32.54,32.55,34042.0,27.284,27.284,27.1588,27.1671,34042.0
2018-07-17 11:10:00,32.54,32.6,32.51,32.6,34336.0,27.1588,27.2088,27.1337,27.2088,34336.0
2018-07-17 11:15:00,32.59,32.63,32.59,32.63,24550.0,27.2005,27.2339,27.2005,27.2339,24550.0
2018-07-17 11:20:00,32.62,32.65,32.6,32.64,33747.0,27.2255,27.2506,27.2088,27.2422,33747.0
2018-07-17 11:25:00,32.63,32.64,32.61,32.62,14337.0,27.2339,27.2422,27.2172,27.2255,14337.0
2018-07-17 11:30:00,32.61,32.62,32.54,32.56,17931.0,27.2172,27.2255,27.1588,27.1754,17931.0
2018-07-17 11:35:00,32.56,32.57,32.5,32.51,16984.0,27.1754,27.1838,27.1254,27.1337,16984.0
2018-07-17 11:40:00,32.51,32.51,32.45,32.45,18016.0,27.1337,27.1337,27.0836,27.0836,18016.0
2018-07-17 11:45:00,32.46,32.47,32.4,32.4,17830.0,27.092,27.1003,27.0419,27.0419,17830.0
2018-07-17 11:50:00,32.4,32.52,32.4,32.49,30002.0,27.0419,27.1421,27.0419,27.117,30002.0
2018-07-17 11:55:00,32.49,32.49,32.42,32.42,12362.0,27.117,27.117,27.0586,27.0586,12362.0
2018-07-17 12:00:00,32.42,32.46,32.42,32.43,16599.0,27.0586,27.092,27.0586,27.0669,16599.0
2018-07-17 12:05:00,32.43,32.44,32.39,32.39,17382.0,27.0669,27.0753,27.0336,27.0336,17382.0
2018-07-17 12:10:00,32.4,32.4,32.36,32.38,22021.0,27.0419,27.0419,27.0085,27.0252,22021.0
2018-07-17 12:15:00,32.38,32.4,32.38,32.38,10498.0,27.0252,27.0419,27.0252,27.0252,10498.0
2018-07-17 12:20:00,32.38,32.39,32.3,32.34,21295.0,27.0252,27.0336,26.9584,26.9918,21295.0
2018-07-17 12:25:00,32.35,32.36,32.31,32.32,14098.0,27.0002,27.0085,26.9668,26.9751,14098.0
2018-07-17 12:30:00,32.33,32.33,32.29,32.32,21186.0,26.9835,26.9835,26.9501,26.9751,21186.0
2018-07-17 12:35:00,32.31,32.32,32.28,32.29,11140.0,26.9668,26.9751,26.9418,26.9501,11140.0
2018-07-17 12:40:00,32.28,32.29,32.25,32.25,19693.0,26.9418,26.9501,26.9167,26.9167,19693.0
2018-07-17 12:45:00,32.26,32.26,32.21,32.22,27410.0,26.9251,26.9251,26.8833,26.8917,27410.0
2018-07-17 12:50:00,32.22,32.23,32.2,32.2,16874.0,26.8917,26.9,26.875,26.875,16874.0
2018-07-17 12:55:00,32.2,32.23,32.17,32.23,25079.0,26.875,26.9,26.8499,26.9,25079.0
2018-07-17 13:00:00,32.22,32.22,32.18,32.2,20475.0,26.8917,26.8917,26.8583,26.875,20475.0
2018-07-17 13:05:00,32.21,32.22,32.2,32.21,8531.0,26.8833,26.8917,26.875,26.8833,8531.0
2018-07-17 13:10:00,32.2,32.22,32.19,32.19,13653.0,26.875,26.8917,26.8666,26.8666,13653.0
2018-07-17 13:15:00,32.19,32.21,32.16,32.17,25861.0,26.8666,26.8833,26.8416,26.8499,25861.0
2018-07-17 13:20:00,32.17,32.18,32.15,32.18,14616.0,26.8499,26.8583,26.8333,26.8583,14616.0
2018-07-17 13:25:00,32.18,32.19,32.15,32.18,17923.0,26.8583,26.8666,26.8333,26.8583,17923.0
2018-07-17 13:30:00,32.18,32.21,32.17,32.19,14444.0,26.8583,26.8833,26.8499,26.8666,14444.0
2018-07-17 13:35:00,32.19,32.21,32.18,32.19,9076.0,26.8666,26.8833,26.8583,26.8666,9076.0
2018-07-17 13:40:00,32.19,32.21,32.19,32.21,12600.0,26.8666,26.8833,26.8666,26.8833,12600.0
2018-07-17 13:45:00,32.2,32.24,32.2,32.21,52347.0,26.875,26.9084,26.875,26.8833,52347.0
2018-07-17 13:50:00,32.21,32.21,32.18,32.18,13649.0,26.8833,26.8833,26.8583,26.8583,13649.0
2018-07-17 13:55:00,32.17,32.18,32.16,32.17,10470.0,26.8499,26.8583,26.8416,26.8499,10470.0
2018-07-17 14:00:00,32.16,32.18,32.15,32.16,21317.0,26.8416,26.8583,26.8333,26.8416,21317.0
2018-07-17 14:05:00,32.16,32.21,32.15,32.2,26083.0,26.8416,26.8833,26.8333,26.875,26083.0
2018-07-17 14:10:00,32.2,32.21,32.19,32.2,29819.0,26.875,26.8833,26.8666,26.875,29819.0
2018-07-17 14:15:00,32.2,32.21,32.18,32.19,32958.0,26.875,26.8833,26.8583,26.8666,32958.0
2018-07-17 14:20:00,32.18,32.22,32.18,32.21,77308.0,26.8583,26.8917,26.8583,26.8833,77308.0
2018-07-17 14:25:00,32.21,32.22,32.17,32.18,22435.0,26.8833,26.8917,26.8499,26.8583,22435.0
2018-07-17 14:30:00,32.18,32.22,32.18,32.22,23577.0,26.8583,26.8917,26.8583,26.8917,23577.0
2018-07-17 14:35:00,32.21,32.26,32.21,32.23,28788.0,26.8833,26.9251,26.8833,26.9,28788.0
2018-07-17 14:40:00,32.23,32.25,32.23,32.24,14525.0,26.9,26.9167,26.9,26.9084,14525.0
2018-07-17 14:45:00,32.25,32.25,32.22,32.22,15168.0,26.9167,26.9167,26.8917,26.8917,15168.0
2018-07-17 14:50:00,32.23,32.25,32.21,32.24,33093.0,26.9,26.9167,26.8833,26.9084,33093.0
2018-07-17 14:55:00,32.24,32.25,32.24,32.24,21560.0,26.9084,26.9167,26.9084,26.9084,21560.0
2018-07-17 15:00:00,32.24,32.25,32.2,32.21,37923.0,26.9084,26.9167,26.875,26.8833,37923.0
2018-07-17 15:05:00,32.2,32.21,32.2,32.2,36451.0,26.875,26.8833,26.875,26.875,36451.0
2018-07-17 15:10:00,32.2,32.22,32.2,32.2,46587.0,26.875,26.8917,26.875,26.875,46587.0
2018-07-17 15:15:00,32.21,32.28,32.2,32.27,37568.0,26.8833,26.9418,26.875,26.9334,37568.0
2018-07-17 15:20:00,32.27,32.28,32.23,32.27,29903.0,26.9334,26.9418,26.9,26.9334,29903.0
2018-07-17 15:25:00,32.26,32.27,32.25,32.27,25560.0,26.9251,26.9334,26.9167,26.9334,25560.0
2018-07-17 15:30:00,32.28,32.29,32.26,32.27,32386.0,26.9418,26.9501,26.9251,26.9334,32386.0
2018-07-17 15:35:00,32.26,32.31,32.26,32.29,51881.0,26.9251,26.9668,26.9251,26.9501,51881.0
2018-07-17 15:40:00,32.29,32.34,32.28,32.34,49779.0,26.9501,26.9918,26.9418,26.9918,49779.0
2018-07-17 15:45:00,32.34,32.35,32.31,32.32,61140.0,26.9918,27.0002,26.9668,26.9751,61140.0
2018-07-17 15:50:00,32.31,32.31,32.26,32.28,97601.0,26.9668,26.9668,26.9251,26.9418,97601.0
2018-07-17 15:55:00,32.29,32.29,32.26,32.27,201760.0,26.9501,26.9501,26.9251,26.9334,201760.0
2018-07-18 09:30:00,32.29,32.42,32.22,32.29,25835.0,26.9501,27.0586,26.8917,26.9501,25835.0
2018-07-18 09:35:00,32.28,32.28,32.2,32.25,27900.0,26.9418,26.9418,26.875,26.9167,27900.0
2018-07-18 09:40:00,32.24,32.25,32.17,32.23,23666.0,26.9084,26.9167,26.8499,26.9,23666.0
2018-07-18 09:45:00,32.23,32.25,32.2,32.2,15743.0,26.9,26.9167,26.875,26.875,15743.0
2018-07-18 09:50:00,32.2,32.29,32.16,32.25,23557.0,26.875,26.9501,26.8416,26.9167,23557.0
2018-07-18 09:55:00,32.25,32.28,32.22,32.27,16743.0,26.9167,26.9418,26.8917,26.9334,16743.0
2018-07-18 10:00:00,32.27,32.35,32.26,32.33,68182.0,26.9334,27.0002,26.9251,26.9835,68182.0
2018-07-18 10:05:00,32.33,32.43,32.32,32.41,35531.0,26.9835,27.0669,26.9751,27.0503,35531.0
2018-07-18 10:10:00,32.41,32.49,32.41,32.46,32939.0,27.0503,27.117,27.0503,27.092,32939.0
2018-07-18 10:15:00,32.46,32.59,32.45,32.58,81282.0,27.092,27.2005,27.0836,27.1921,81282.0
2018-07-18 10:20:00,32.58,32.58,32.52,32.53,41449.0,27.1921,27.1921,27.1421,27.1504,41449.0
2018-07-18 10:25:00,32.53,32.56,32.52,32.56,26823.0,27.1504,27.1754,27.1421,27.1754,26823.0
2018-07-18 10:30:00,32.55,32.58,32.52,32.55,39031.0,27.1671,27.1921,27.1421,27.1671,39031.0
2018-07-18 10:35:00,32.55,32.58,32.53,32.57,28463.0,27.1671,27.1921,27.1504,27.1838,28463.0
2018-07-18 10:40:00,32.57,32.59,32.57,32.59,21869.0,27.1838,27.2005,27.1838,27.2005,21869.0
2018-07-18 10:45:00,32.59,32.59,32.52,32.54,40671.0,27.2005,27.2005,27.1421,27.1588,40671.0
2018-07-18 10:50:00,32.53,32.87,32.52,32.68,216198.0,27.1504,27.4342,27.1421,27.2756,216198.0
2018-07-18 10:55:00,32.69,32.69,32.62,32.66,28655.0,27.284,27.284,27.2255,27.2589,28655.0
2018-07-18 11:00:00,32.67,32.74,32.65,32.71,44128.0,27.2673,27.3257,27.2506,27.3006,44128.0
2018-07-18 11:05:00,32.72,32.8,32.72,32.79,66067.0,27.309,27.3758,27.309,27.3674,66067.0
2018-07-18 11:10:00,32.79,32.81,32.75,32.75,30055.0,27.3674,27.3841,27.334,27.334,30055.0
2018-07-18 11:15:00,32.75,32.77,32.71,32.72,206237.0,27.334,27.3507,27.3006,27.309,206237.0
2018-07-18 11:20:00,32.72,32.75,32.7,32.73,58262.0,27.309,27.334,27.2923,27.3173,58262.0
2018-07-18 11:25:00,32.74,32.77,32.63,32.64,34500.0,27.3257,27.3507,27.2339,27.2422,34500.0
2018-07-18 11:30:00,32.64,32.64,32.6,32.62,34759.0,27.2422,27.2422,27.2088,27.2255,34759.0
2018-07-18 11:35:00,32.61,32.65,32.6,32.65,32930.0,27.2172,27.2506,27.2088,27.2506,32930.0
2018-07-18 11:40:00,32.66,32.66,32.58,32.59,34821.0,27.2589,27.2589,27.1921,27.2005,34821.0
2018-07-18 11:45:00,32.58,32.59,32.53,32.58,27772.0,27.1921,27.2005,27.1504,27.1921,27772.0
2018-07-18 11:50:00,32.59,32.6,32.58,32.59,19126.0,27.2005,27.2088,27.1921,27.2005,19126.0
2018-07-18 11:55:00,32.58,32.66,32.58,32.66,21835.0,27.1921,27.2589,27.1921,27.2589,21835.0
2018-07-18 12:00:00,32.65,32.66,32.59,32.61,30044.0,27.2506,27.2589,27.2005,27.2172,30044.0
2018-07-18 12:05:00,32.61,32.66,32.61,32.64,20119.0,27.2172,27.2589,27.2172,27.2422,20119.0
2018-07-18 12:10:00,32.65,32.66,32.6,32.64,25350.0,27.2506,27.2589,27.2088,27.2422,25350.0
2018-07-18 12:15:00,32.64,32.64,32.6,32.64,21510.0,27.2422,27.2422,27.2088,27.2422,21510.0
2018-07-18 12:20:00,32.64,32.66,32.63,32.66,13633.0,27.2422,27.2589,27.2339,27.2589,13633.0
2018-07-18 12:25:00,32.66,32.66,32.61,32.63,22913.0,27.2589,27.2589,27.2172,27.2339,22913.0
2018-07-18 12:30:00,32.63,32.66,32.63,32.66,11530.0,27.2339,27.2589,27.2339,27.2589,11530.0
2018-07-18 12:35:00,32.66,32.66,32.64,32.64,13142.0,27.2589,27.2589,27.2422,27.2422,13142.0
2018-07-18 12:40:00,32.64,32.68,32.63,32.66,29194.0,27.2422,27.2756,27.2339,27.2589,29194.0
2018-07-18 12:45:00,32.66,32.67,32.65,32.67,11929.0,27.2589,27.2673,27.2506,27.2673,11929.0
2018-07-18 12:50:00,32.67,32.68,32.6,32.6,29622.0,27.2673,27.2756,27.2088,27.2088,29622.0
2018-07-18 12:55:00,32.59,32.59,32.51,32.51,17036.0,27.2005,27.2005,27.1337,27.1337,17036.0
2018-07-18 13:00:00,32.51,32.55,32.5,32.54,17179.0,27.1337,27.1671,27.1254,27.1588,17179.0
2018-07-18 13:05:00,32.53,32.54,32.51,32.51,9628.0,27.1504,27.1588,27.1337,27.1337,9628.0
2018-07-18 13:10:00,32.51,32.55,32.51,32.53,30622.0,27.1337,27.1671,27.1337,27.1504,30622.0
2018-07-18 13:15:00,32.53,32.54,32.45,32.45,63370.0,27.1504,27.1588,27.0836,27.0836,63370.0
2018-07-18 13:20:00,32.45,32.48,32.45,32.48,14603.0,27.0836,27.1087,27.0836,27.1087,14603.0
2018-07-18 13:25:00,32.47,32.48,32.47,32.48,14776.0,27.1003,27.1087,27.1003,27.1087,14776.0
2018-07-18 13:30:00,32.48,32.48,32.46,32.46,11610.0,27.1087,27.1087,27.092,27.092,11610.0
2018-07-18 13:35:00,32.47,32.47,32.41,32.42,23743.0,27.1003,27.1003,27.0503,27.0586,23743.0
2018-07-18 13:40:00,32.42,32.48,32.42,32.47,17674.0,27.0586,27.1087,27.0586,27.1003,17674.0
2018-07-18 13:45:00,32.47,32.47,32.42,32.42,16698.0,27.1003,27.1003,27.0586,27.0586,16698.0
2018-07-18 13:50:00,32.43,32.46,32.42,32.46,21072.0,27.0669,27.092,27.0586,27.092,21072.0
2018-07-18 13:55:00,32.45,32.53,32.45,32.51,76854.0,27.0836,27.1504,27.0836,27.1337,76854.0
2018-07-18 14:00:00,32.51,32.51,32.43,32.44,46083.0,27.1337,27.1337,27.0669,27.0753,46083.0
2018-07-18 14:05:00,32.44,32.45,32.41,32.41,20621.0,27.0753,27.0836,27.0503,27.0503,20621.0
2018-07-18 14:10:00,32.41,32.42,32.41,32.42,11122.0,27.0503,27.0586,27.0503,27.0586,11122.0
2018-07-18 14:15:00,32.41,32.45,32.4,32.44,34037.0,27.0503,27.0836,27.0419,27.0753,34037.0
2018-07-18 14:20:00,32.44,32.44,32.43,32.44,8695.0,27.0753,27.0753,27.0669,27.0753,8695.0
2018-07-18 14:25:00,32.44,32.45,32.43,32.44,17191.0,27.0753,27.0836,27.0669,27.0753,17191.0
2018-07-18 14:30:00,32.44,32.45,32.42,32.44,38842.0,27.0753,27.0836,27.0586,27.0753,38842.0
2018-07-18 14:35:00,32.44,32.46,32.43,32.45,19611.0,27.0753,27.092,27.0669,27.0836,19611.0
2018-07-18 14:40:00,32.45,32.45,32.42,32.43,26804.0,27.0836,27.0836,27.0586,27.0669,26804.0
2018-07-18 14:45:00,32.44,32.48,32.43,32.48,17229.0,27.0753,27.1087,27.0669,27.1087,17229.0
2018-07-18 14:50:00,32.47,32.5,32.45,32.5,23218.0,27.1003,27.1254,27.0836,27.1254,23218.0
2018-07-18 14:55:00,32.5,32.5,32.48,32.48,18695.0,27.1254,27.1254,27.1087,27.1087,18695.0
2018-07-18 15:00:00,32.49,32.52,32.48,32.52,25005.0,27.117,27.1421,27.1087,27.1421,25005.0
2018-07-18 15:05:00,32.52,32.52,32.48,32.48,29036.0,27.1421,27.1421,27.1087,27.1087,29036.0
2018-07-18 15:10:00,32.48,32.55,32.47,32.55,36486.0,27.1087,27.1671,27.1003,27.1671,36486.0
2018-07-18 15:15:00,32.55,32.57,32.55,32.57,58892.0,27.1671,27.1838,27.1671,27.1838,58892.0
2018-07-18 15:20:00,32.56,32.57,32.55,32.55,30498.0,27.1754,27.1838,27.1671,27.1671,30498.0
2018-07-18 15:25:00,32.56,32.56,32.53,32.55,31630.0,27.1754,27.1754,27.1504,27.1671,31630.0
2018-07-18 15:30:00,32.55,32.56,32.54,32.55,47110.0,27.1671,27.1754,27.1588,27.1671,47110.0
2018-07-18 15:35:00,32.55,32.57,32.54,32.55,46758.0,27.1671,27.1838,27.1588,27.1671,46758.0
2018-07-18 15:40:00,32.55,32.56,32.51,32.52,68698.0,27.1671,27.1754,27.1337,27.1421,68698.0
2018-07-18 15:45:00,32.52,32.52,32.47,32.47,94786.0,27.1421,27.1421,27.1003,27.1003,94786.0
2018-07-18 15:50:00,32.48,32.51,32.47,32.51,168378.0,27.1087,27.1337,27.1003,27.1337,168378.0
2018-07-18 15:55:00,32.51,32.51,32.46,32.48,276583.0,27.1337,27.1337,27.092,27.1087,276583.0
2018-07-19 09:30:00,32.41,32.52,32.34,32.35,32469.0,27.0503,27.1421,26.9918,27.0002,32469.0
2018-07-19 09:35:00,32.35,32.37,32.2,32.2,10756.0,27.0002,27.0169,26.875,26.875,10756.0
2018-07-19 09:40:00,32.2,32.22,32.16,32.16,16605.0,26.875,26.8917,26.8416,26.8416,16605.0
2018-07-19 09:45:00,32.16,32.2,32.14,32.18,11585.0,26.8416,26.875,26.8249,26.8583,11585.0
2018-07-19 09:50:00,32.17,32.17,32.06,32.07,23935.0,26.8499,26.8499,26.7581,26.7665,23935.0
2018-07-19 09:55:00,32.07,32.15,32.06,32.13,20241.0,26.7665,26.8333,26.7581,26.8166,20241.0
2018-07-19 10:00:00,32.13,32.13,32.07,32.07,6893.0,26.8166,26.8166,26.7665,26.7665,6893.0
2018-07-19 10:05:00,32.07,32.09,32.05,32.05,15244.0,26.7665,26.7832,26.7498,26.7498,15244.0
2018-07-19 10:10:00,32.05,32.05,31.9,31.93,113941.0,26.7498,26.7498,26.6246,26.6496,113941.0
2018-07-19 10:15:00,31.93,31.97,31.86,31.96,38159.0,26.6496,26.683,26.5912,26.6747,38159.0
2018-07-19 10:20:00,31.96,32.03,31.96,31.99,22895.0,26.6747,26.7331,26.6747,26.6997,22895.0
2018-07-19 10:25:00,31.99,32.13,31.98,32.13,27716.0,26.6997,26.8166,26.6914,26.8166,27716.0
2018-07-19 10:30:00,32.13,32.14,32.02,32.03,19300.0,26.8166,26.8249,26.7248,26.7331,19300.0
2018-07-19 10:35:00,32.04,32.04,32.0,32.02,11283.0,26.7414,26.7414,26.7081,26.7248,11283.0
2018-07-19 10:40:00,32.01,32.02,31.96,31.99,18170.0,26.7164,26.7248,26.6747,26.6997,18170.0
2018-07-19 10:45:00,32.0,32.01,31.97,31.99,22774.0,26.7081,26.7164,26.683,26.6997,22774.0
2018-07-19 10:50:00,31.99,32.08,31.98,32.06,46971.0,26.6997,26.7748,26.6914,26.7581,46971.0
2018-07-19 10:55:00,32.07,32.19,32.05,32.16,66862.0,26.7665,26.8666,26.7498,26.8416,66862.0
2018-07-19 11:00:00,32.16,32.21,32.14,32.19,33297.0,26.8416,26.8833,26.8249,26.8666,33297.0
2018-07-19 11:05:00,32.18,32.2,32.15,32.16,18629.0,26.8583,26.875,26.8333,26.8416,18629.0
2018-07-19 11:10:00,32.17,32.19,32.15,32.15,11631.0,26.8499,26.8666,26.8333,26.8333,11631.0
2018-07-19 11:15:00,32.16,32.23,32.15,32.22,40654.0,26.8416,26.9,26.8333,26.8917,40654.0
2018-07-19 11:20:00,32.21,32.24,32.1,32.22,307622.0,26.8833,26.9084,26.7915,26.8917,307622.0
2018-07-19 11:25:00,32.2,32.2,32.1,32.16,79208.0,26.875,26.875,26.7915,26.8416,79208.0
2018-07-19 11:30:00,32.17,32.23,32.12,32.2,49070.0,26.8499,26.9,26.8082,26.875,49070.0
2018-07-19 11:35:00,32.2,32.26,32.19,32.26,30841.0,26.875,26.9251,26.8666,26.9251,30841.0
2018-07-19 11:40:00,32.26,32.27,32.2,32.22,39335.0,26.9251,26.9334,26.875,26.8917,39335.0
2018-07-19 11:45:00,32.21,32.24,32.21,32.23,112055.0,26.8833,26.9084,26.8833,26.9,112055.0
2018-07-19 11:50:00,32.23,32.23,32.14,32.18,42713.0,26.9,26.9,26.8249,26.8583,42713.0
2018-07-19 11:55:00,32.18,32.22,32.17,32.22,27116.0,26.8583,26.8917,26.8499,26.8917,27116.0
2018-07-19 12:00:00,32.23,32.28,32.22,32.27,17150.0,26.9,26.9418,26.8917,26.9334,17150.0
2018-07-19 12:05:00,32.26,32.33,32.26,32.31,21628.0,26.9251,26.9835,26.9251,26.9668,21628.0
2018-07-19 12:10:00,32.32,32.35,32.32,32.34,11198.0,26.9751,27.0002,26.9751,26.9918,11198.0
2018-07-19 12:15:00,32.34,32.37,32.33,32.36,15665.0,26.9918,27.0169,26.9835,27.0085,15665.0
2018-07-19 12:20:00,32.37,32.38,32.36,32.37,6219.0,27.0169,27.0252,27.0085,27.0169,6219.0
2018-07-19 12:25:00,32.37,32.44,32.36,32.44,18429.0,27.0169,27.0753,27.0085,27.0753,18429.0
2018-07-19 12:30:00,32.44,32.45,32.43,32.43,6220.0,27.0753,27.0836,27.0669,27.0669,6220.0
2018-07-19 12:35:00,32.44,32.5,32.43,32.44,26505.0,27.0753,27.1254,27.0669,27.0753,26505.0
2018-07-19 12:40:00,32.44,32.45,32.39,32.4,21978.0,27.0753,27.0836,27.0336,27.0419,21978.0
2018-07-19 12:45:00,32.39,32.42,32.37,32.39,14652.0,27.0336,27.0586,27.0169,27.0336,14652.0
2018-07-19 12:50:00,32.39,32.42,32.38,32.41,9368.0,27.0336,27.0586,27.0252,27.0503,9368.0
2018-07-19 12:55:00,32.41,32.46,32.41,32.46,28777.0,27.0503,27.092,27.0503,27.092,28777.0
2018-07-19 13:00:00,32.45,32.48,32.39,32.39,28658.0,27.0836,27.1087,27.0336,27.0336,28658.0
2018-07-19 13:05:00,32.4,32.43,32.39,32.42,7515.0,27.0419,27.0669,27.0336,27.0586,7515.0
2018-07-19 13:10:00,32.41,32.42,32.39,32.4,7961.0,27.0503,27.0586,27.0336,27.0419,7961.0
2018-07-19 13:15:00,32.4,32.4,32.38,32.4,9167.0,27.0419,27.0419,27.0252,27.0419,9167.0
2018-07-19 13:20:00,32.4,32.4,32.38,32.4,31900.0,27.0419,27.0419,27.0252,27.0419,31900.0
2018-07-19 13:25:00,32.4,32.41,32.39,32.39,5886.0,27.0419,27.0503,27.0336,27.0336,5886.0
2018-07-19 13:30:00,32.39,32.4,32.36,32.36,12000.0,27.0336,27.0419,27.0085,27.0085,12000.0
2018-07-19 13:35:00,32.36,32.4,32.35,32.38,14205.0,27.0085,27.0419,27.0002,27.0252,14205.0
2018-07-19 13:40:00,32.39,32.39,32.36,32.37,9520.0,27.0336,27.0336,27.0085,27.0169,9520.0
2018-07-19 13:45:00,32.36,32.38,32.35,32.38,20398.0,27.0085,27.0252,27.0002,27.0252,20398.0
2018-07-19 13:50:00,32.38,32.43,32.35,32.41,18728.0,27.0252,27.0669,27.0002,27.0503,18728.0
2018-07-19 13:55:00,32.42,32.5,32.42,32.5,15677.0,27.0586,27.1254,27.0586,27.1254,15677.0
2018-07-19 14:00:00,32.51,32.52,32.48,32.51,11552.0,27.1337,27.1421,27.1087,27.1337,11552.0
2018-07-19 14:05:00,32.51,32.56,32.5,32.54,53252.0,27.1337,27.1754,27.1254,27.1588,53252.0
2018-07-19 14:10:00,32.53,32.54,32.5,32.5,17203.0,27.1504,27.1588,27.1254,27.1254,17203.0
2018-07-19 14:15:00,32.5,32.5,32.48,32.5,10243.0,27.1254,27.1254,27.1087,27.1254,10243.0
2018-07-19 14:20:00,32.5,32.51,32.48,32.49,16060.0,27.1254,27.1337,27.1087,27.117,16060.0
2018-07-19 14:25:00,32.5,32.51,32.49,32.5,11254.0,27.1254,27.1337,27.117,27.1254,11254.0
2018-07-19 14:30:00,32.5,32.51,32.48,32.49,15916.0,27.1254,27.1337,27.1087,27.117,15916.0
2018-07-19 14:35:00,32.49,32.49,32.45,32.46,11481.0,27.117,27.117,27.0836,27.092,11481.0
2018-07-19 14:40:00,32.45,32.46,32.44,32.45,5742.0,27.0836,27.092,27.0753,27.0836,5742.0
2018-07-19 14:45:00,32.44,32.46,32.44,32.44,21631.0,27.0753,27.092,27.0753,27.0753,21631.0
2018-07-19 14:50:00,32.45,32.47,32.43,32.46,18930.0,27.0836,27.1003,27.0669,27.092,18930.0
2018-07-19 14:55:00,32.46,32.46,32.43,32.44,8569.0,27.092,27.092,27.0669,27.0753,8569.0
2018-07-19 15:00:00,32.45,32.46,32.43,32.45,34680.0,27.0836,27.092,27.0669,27.0836,34680.0
2018-07-19 15:05:00,32.45,32.51,32.44,32.5,18060.0,27.0836,27.1337,27.0753,27.1254,18060.0
2018-07-19 15:10:00,32.5,32.51,32.47,32.49,14620.0,27.1254,27.1337,27.1003,27.117,14620.0
2018-07-19 15:15:00,32.48,32.48,32.43,32.43,18048.0,27.1087,27.1087,27.0669,27.0669,18048.0
2018-07-19 15:20:00,32.43,32.45,32.43,32.43,14209.0,27.0669,27.0836,27.0669,27.0669,14209.0
2018-07-19 15:25:00,32.44,32.46,32.43,32.44,18924.0,27.0753,27.092,27.0669,27.0753,18924.0
2018-07-19 15:30:00,32.45,32.45,32.37,32.38,143740.0,27.0836,27.0836,27.0169,27.0252,143740.0
2018-07-19 15:35:00,32.38,32.39,32.33,32.37,71037.0,27.0252,27.0336,26.9835,27.0169,71037.0
2018-07-19 15:40:00,32.36,32.4,32.34,32.39,67250.0,27.0085,27.0419,26.9918,27.0336,67250.0
2018-07-19 15:45:00,32.39,32.39,32.33,32.33,46947.0,27.0336,27.0336,26.9835,26.9835,46947.0
2018-07-19 15:50:00,32.34,32.35,32.33,32.34,42502.0,26.9918,27.0002,26.9835,26.9918,42502.0
2018-07-19 15:55:00,32.34,32.39,32.29,32.31,427994.0,26.9918,27.0336,26.9501,26.9668,427994.0
2018-07-20 09:30:00,32.26,32.32,32.15,32.27,65496.0,26.9251,26.9751,26.8333,26.9334,65496.0
2018-07-20 09:35:00,32.28,32.33,32.22,32.24,19638.0,26.9418,26.9835,26.8917,26.9084,19638.0
2018-07-20 09:40:00,32.25,32.28,32.22,32.23,14882.0,26.9167,26.9418,26.8917,26.9,14882.0
2018-07-20 09:45:00,32.23,32.33,32.23,32.24,12688.0,26.9,26.9835,26.9,26.9084,12688.0
2018-07-20 09:50:00,32.24,32.31,32.24,32.28,8344.0,26.9084,26.9668,26.9084,26.9418,8344.0
2018-07-20 09:55:00,32.28,32.28,32.19,32.2,11063.0,26.9418,26.9418,26.8666,26.875,11063.0
2018-07-20 10:00:00,32.21,32.21,32.12,32.12,19751.0,26.8833,26.8833,26.8082,26.8082,19751.0
2018-07-20 10:05:00,32.11,32.14,32.1,32.1,12875.0,26.7999,26.8249,26.7915,26.7915,12875.0
2018-07-20 10:10:00,32.1,32.14,32.08,32.12,23337.0,26.7915,26.8249,26.7748,26.8082,23337.0
2018-07-20 10:15:00,32.12,32.13,32.07,32.09,37173.0,26.8082,26.8166,26.7665,26.7832,37173.0
2018-07-20 10:20:00,32.1,32.17,32.09,32.15,45043.0,26.7915,26.8499,26.7832,26.8333,45043.0
2018-07-20 10:25:00,32.14,32.14,32.09,32.13,22875.0,26.8249,26.8249,26.7832,26.8166,22875.0
2018-07-20 10:30:00,32.13,32.15,32.13,32.13,8503.0,26.8166,26.8333,26.8166,26.8166,8503.0
2018-07-20 10:35:00,32.12,32.12,32.01,32.02,24198.0,26.8082,26.8082,26.7164,26.7248,24198.0
2018-07-20 10:40:00,32.01,32.01,31.99,32.01,6411.0,26.7164,26.7164,26.6997,26.7164,6411.0
2018-07-20 10:45:00,32.0,32.01,31.96,31.97,12196.0,26.7081,26.7164,26.6747,26.683,12196.0
2018-07-20 10:50:00,31.96,32.02,31.96,32.0,25995.0,26.6747,26.7248,26.6747,26.7081,25995.0
2018-07-20 10:55:00,32.0,32.0,31.97,31.98,22300.0,26.7081,26.7081,26.683,26.6914,22300.0
2018-07-20 11:00:00,31.98,31.99,31.95,31.96,22502.0,26.6914,26.6997,26.6663,26.6747,22502.0
2018-07-20 11:05:00,31.96,31.97,31.95,31.95,17400.0,26.6747,26.683,26.6663,26.6663,17400.0
2018-07-20 11:10:00,31.96,31.96,31.93,31.93,17909.0,26.6747,26.6747,26.6496,26.6496,17909.0
2018-07-20 11:15:00,31.94,32.0,31.92,31.99,28624.0,26.658,26.7081,26.6413,26.6997,28624.0
2018-07-20 11:20:00,31.99,32.01,31.97,31.98,15453.0,26.6997,26.7164,26.683,26.6914,15453.0
2018-07-20 11:25:00,31.99,32.0,31.98,31.99,5094.0,26.6997,26.7081,26.6914,26.6997,5094.0
2018-07-20 11:30:00,32.0,32.03,31.99,32.02,16744.0,26.7081,26.7331,26.6997,26.7248,16744.0
2018-07-20 11:35:00,32.03,32.03,32.01,32.03,6424.0,26.7331,26.7331,26.7164,26.7331,6424.0
2018-07-20 11:40:00,32.02,32.07,32.02,32.07,24503.0,26.7248,26.7665,26.7248,26.7665,24503.0
2018-07-20 11:45:00,32.07,32.12,32.06,32.12,11901.0,26.7665,26.8082,26.7581,26.8082,11901.0
2018-07-20 11:50:00,32.12,32.16,32.11,32.15,12085.0,26.8082,26.8416,26.7999,26.8333,12085.0
2018-07-20 11:55:00,32.15,32.15,32.12,32.13,15062.0,26.8333,26.8333,26.8082,26.8166,15062.0
2018-07-20 12:00:00,32.13,32.18,32.13,32.16,15562.0,26.8166,26.8583,26.8166,26.8416,15562.0
2018-07-20 12:05:00,32.15,32.2,32.15,32.18,7434.0,26.8333,26.875,26.8333,26.8583,7434.0
2018-07-20 12:10:00,32.19,32.21,32.18,32.21,2960.0,26.8666,26.8833,26.8583,26.8833,2960.0
2018-07-20 12:15:00,32.21,32.22,32.19,32.2,8953.0,26.8833,26.8917,26.8666,26.875,8953.0
2018-07-20 12:20:00,32.2,32.24,32.2,32.24,7497.0,26.875,26.9084,26.875,26.9084,7497.0
2018-07-20 12:25:00,32.24,32.25,32.2,32.22,14745.0,26.9084,26.9167,26.875,26.8917,14745.0
2018-07-20 12:30:00,32.21,32.22,32.2,32.2,10109.0,26.8833,26.8917,26.875,26.875,10109.0
2018-07-20 12:35:00,32.21,32.21,32.19,32.2,12402.0,26.8833,26.8833,26.8666,26.875,12402.0
2018-07-20 12:40:00,32.2,32.23,32.19,32.23,11333.0,26.875,26.9,26.8666,26.9,11333.0
2018-07-20 12:45:00,32.23,32.24,32.21,32.23,8635.0,26.9,26.9084,26.8833,26.9,8635.0
2018-07-20 12:50:00,32.24,32.24,32.22,32.23,5554.0,26.9084,26.9084,26.8917,26.9,5554.0
2018-07-20 12:55:00,32.24,32.24,32.19,32.19,5001.0,26.9084,26.9084,26.8666,26.8666,5001.0
2018-07-20 13:00:00,32.19,32.2,32.17,32.18,13138.0,26.8666,26.875,26.8499,26.8583,13138.0
2018-07-20 13:05:00,32.18,32.18,32.15,32.18,12750.0,26.8583,26.8583,26.8333,26.8583,12750.0
2018-07-20 13:10:00,32.17,32.18,32.17,32.17,4762.0,26.8499,26.8583,26.8499,26.8499,4762.0
2018-07-20 13:15:00,32.17,32.18,32.16,32.16,8955.0,26.8499,26.8583,26.8416,26.8416,8955.0
2018-07-20 13:20:00,32.16,32.16,32.13,32.13,3935.0,26.8416,26.8416,26.8166,26.8166,3935.0
2018-07-20 13:25:00,32.13,32.15,32.11,32.15,6017.0,26.8166,26.8333,26.7999,26.8333,6017.0
2018-07-20 13:30:00,32.14,32.14,32.13,32.13,4145.0,26.8249,26.8249,26.8166,26.8166,4145.0
2018-07-20 13:35:00,32.12,32.14,32.11,32.13,8440.0,26.8082,26.8249,26.7999,26.8166,8440.0
2018-07-20 13:40:00,32.13,32.14,32.13,32.13,1700.0,26.8166,26.8249,26.8166,26.8166,1700.0
2018-07-20 13:45:00,32.13,32.14,32.12,32.12,9235.0,26.8166,26.8249,26.8082,26.8082,9235.0
2018-07-20 13:50:00,32.13,32.13,32.09,32.1,13830.0,26.8166,26.8166,26.7832,26.7915,13830.0
2018-07-20 13:55:00,32.1,32.11,32.09,32.09,7701.0,26.7915,26.7999,26.7832,26.7832,7701.0
2018-07-20 14:00:00,32.1,32.13,32.09,32.12,21152.0,26.7915,26.8166,26.7832,26.8082,21152.0
2018-07-20 14:05:00,32.12,32.15,32.12,32.13,17014.0,26.8082,26.8333,26.8082,26.8166,17014.0
2018-07-20 14:10:00,32.13,32.15,32.13,32.15,5070.0,26.8166,26.8333,26.8166,26.8333,5070.0
2018-07-20 14:15:00,32.15,32.17,32.13,32.16,16123.0,26.8333,26.8499,26.8166,26.8416,16123.0
2018-07-20 14:20:00,32.17,32.19,32.16,32.17,9499.0,26.8499,26.8666,26.8416,26.8499,9499.0
2018-07-20 14:25:00,32.17,32.17,32.15,32.17,10041.0,26.8499,26.8499,26.8333,26.8499,10041.0
2018-07-20 14:30:00,32.17,32.19,32.15,32.16,18050.0,26.8499,26.8666,26.8333,26.8416,18050.0
2018-07-20 14:35:00,32.16,32.18,32.15,32.17,16765.0,26.8416,26.8583,26.8333,26.8499,16765.0
2018-07-20 14:40:00,32.16,32.18,32.15,32.18,14659.0,26.8416,26.8583,26.8333,26.8583,14659.0
2018-07-20 14:45:00,32.18,32.2,32.17,32.2,7201.0,26.8583,26.875,26.8499,26.875,7201.0
2018-07-20 14:50:00,32.19,32.22,32.18,32.2,14632.0,26.8666,26.8917,26.8583,26.875,14632.0
2018-07-20 14:55:00,32.2,32.2,32.18,32.18,11498.0,26.875,26.875,26.8583,26.8583,11498.0
2018-07-20 15:00:00,32.19,32.19,32.18,32.18,5094.0,26.8666,26.8666,26.8583,26.8583,5094.0
2018-07-20 15:05:00,32.19,32.2,32.18,32.2,19231.0,26.8666,26.875,26.8583,26.875,19231.0
2018-07-20 15:10:00,32.2,32.2,32.19,32.19,6254.0,26.875,26.875,26.8666,26.8666,6254.0
2018-07-20 15:15:00,32.19,32.21,32.18,32.21,20151.0,26.8666,26.8833,26.8583,26.8833,20151.0
2018-07-20 15:20:00,32.2,32.2,32.16,32.18,22539.0,26.875,26.875,26.8416,26.8583,22539.0
2018-07-20 15:25:00,32.17,32.19,32.15,32.16,10452.0,26.8499,26.8666,26.8333,26.8416,10452.0
2018-07-20 15:30:00,32.16,32.21,32.16,32.18,18448.0,26.8416,26.8833,26.8416,26.8583,18448.0
2018-07-20 15:35:00,32.18,32.19,32.17,32.19,10405.0,26.8583,26.8666,26.8499,26.8666,10405.0
2018-07-20 15:40:00,32.19,32.2,32.17,32.18,69197.0,26.8666,26.875,26.8499,26.8583,69197.0
2018-07-20 15:45:00,32.18,32.2,32.17,32.2,40935.0,26.8583,26.875,26.8499,26.875,40935.0
2018-07-20 15:50:00,32.2,32.2,32.15,32.16,62551.0,26.875,26.875,26.8333,26.8416,62551.0
2018-07-20 15:55:00,32.15,32.18,32.13,32.14,204968.0,26.8333,26.8583,26.8166,26.8249,204968.0
2018-07-23 09:30:00,32.24,32.28,31.98,32.02,45850.0,26.9084,26.9418,26.6914,26.7248,45850.0
2018-07-23 09:35:00,32.01,32.09,31.89,31.91,51413.0,26.7164,26.7832,26.6162,26.6329,51413.0
2018-07-23 09:40:00,31.94,31.95,31.87,31.93,12944.0,26.658,26.6663,26.5996,26.6496,12944.0
2018-07-23 09:45:00,31.92,31.96,31.87,31.93,12477.0,26.6413,26.6747,26.5996,26.6496,12477.0
2018-07-23 09:50:00,31.91,31.93,31.84,31.88,60520.0,26.6329,26.6496,26.5745,26.6079,60520.0
2018-07-23 09:55:00,31.88,31.9,31.83,31.9,13120.0,26.6079,26.6246,26.5662,26.6246,13120.0
2018-07-23 10:00:00,31.89,31.91,31.8,31.8,16721.0,26.6162,26.6329,26.5411,26.5411,16721.0
2018-07-23 10:05:00,31.81,31.84,31.76,31.76,43620.0,26.5495,26.5745,26.5077,26.5077,43620.0
2018-07-23 10:10:00,31.75,31.82,31.75,31.79,18058.0,26.4994,26.5578,26.4994,26.5328,18058.0
2018-07-23 10:15:00,31.79,31.81,31.73,31.81,23168.0,26.5328,26.5495,26.4827,26.5495,23168.0
2018-07-23 10:20:00,31.8,31.83,31.73,31.73,33251.0,26.5411,26.5662,26.4827,26.4827,33251.0
2018-07-23 10:25:00,31.74,31.82,31.74,31.77,11414.0,26.4911,26.5578,26.4911,26.5161,11414.0
2018-07-23 10:30:00,31.78,31.8,31.72,31.73,11601.0,26.5244,26.5411,26.4744,26.4827,11601.0
2018-07-23 10:35:00,31.72,31.82,31.72,31.8,7101.0,26.4744,26.5578,26.4744,26.5411,7101.0
2018-07-23 10:40:00,31.81,31.82,31.76,31.78,10889.0,26.5495,26.5578,26.5077,26.5244,10889.0
2018-07-23 10:45:00,31.78,31.86,31.75,31.84,21960.0,26.5244,26.5912,26.4994,26.5745,21960.0
2018-07-23 10:50:00,31.85,31.85,31.82,31.85,7388.0,26.5829,26.5829,26.5578,26.5829,7388.0
2018-07-23 10:55:00,31.85,31.89,31.84,31.86,10424.0,26.5829,26.6162,26.5745,26.5912,10424.0
2018-07-23 11:00:00,31.87,31.92,31.83,31.83,12473.0,26.5996,26.6413,26.5662,26.5662,12473.0
2018-07-23 11:05:00,31.83,31.87,31.83,31.87,7630.0,26.5662,26.5996,26.5662,26.5996,7630.0
2018-07-23 11:10:00,31.88,31.88,31.81,31.83,12852.0,26.6079,26.6079,26.5495,26.5662,12852.0
2018-07-23 11:15:00,31.84,31.88,31.8,31.87,9997.0,26.5745,26.6079,26.5411,26.5996,9997.0
2018-07-23 11:20:00,31.86,31.89,31.83,31.89,12706.0,26.5912,26.6162,26.5662,26.6162,12706.0
2018-07-23 11:25:00,31.88,31.91,31.86,31.86,9909.0,26.6079,26.6329,26.5912,26.5912,9909.0
2018-07-23 11:30:00,31.86,31.87,31.84,31.86,8172.0,26.5912,26.5996,26.5745,26.5912,8172.0
2018-07-23 11:35:00,31.85,31.86,31.82,31.85,20178.0,26.5829,26.5912,26.5578,26.5829,20178.0
2018-07-23 11:40:00,31.85,31.86,31.81,31.82,11477.0,26.5829,26.5912,26.5495,26.5578,11477.0
2018-07-23 11:45:00,31.82,31.84,31.82,31.84,6069.0,26.5578,26.5745,26.5578,26.5745,6069.0
2018-07-23 11:50:00,31.84,31.84,31.8,31.82,15188.0,26.5745,26.5745,26.5411,26.5578,15188.0
2018-07-23 11:55:00,31.82,31.83,31.79,31.81,14221.0,26.5578,26.5662,26.5328,26.5495,14221.0
2018-07-23 12:00:00,31.81,31.82,31.78,31.79,12755.0,26.5495,26.5578,26.5244,26.5328,12755.0
2018-07-23 12:05:00,31.78,31.8,31.76,31.76,23511.0,26.5244,26.5411,26.5077,26.5077,23511.0
2018-07-23 12:10:00,31.77,31.77,31.73,31.77,12170.0,26.5161,26.5161,26.4827,26.5161,12170.0
2018-07-23 12:15:00,31.78,31.79,31.76,31.78,8539.0,26.5244,26.5328,26.5077,26.5244,8539.0
2018-07-23 12:20:00,31.79,31.84,31.78,31.82,8103.0,26.5328,26.5745,26.5244,26.5578,8103.0
2018-07-23 12:25:00,31.83,31.84,31.81,31.81,11333.0,26.5662,26.5745,26.5495,26.5495,11333.0
2018-07-23 12:30:00,31.81,31.87,31.8,31.87,6283.0,26.5495,26.5996,26.5411,26.5996,6283.0
2018-07-23 12:35:00,31.86,31.86,31.85,31.86,19315.0,26.5912,26.5912,26.5829,26.5912,19315.0
2018-07-23 12:40:00,31.86,31.89,31.85,31.88,14512.0,26.5912,26.6162,26.5829,26.6079,14512.0
2018-07-23 12:45:00,31.88,31.88,31.83,31.84,8014.0,26.6079,26.6079,26.5662,26.5745,8014.0
2018-07-23 12:50:00,31.84,31.88,31.83,31.83,80066.0,26.5745,26.6079,26.5662,26.5662,80066.0
2018-07-23 12:55:00,31.84,31.85,31.82,31.83,8346.0,26.5745,26.5829,26.5578,26.5662,8346.0
2018-07-23 13:00:00,31.82,31.85,31.81,31.84,15320.0,26.5578,26.5829,26.5495,26.5745,15320.0
2018-07-23 13:05:00,31.85,31.88,31.85,31.86,10400.0,26.5829,26.6079,26.5829,26.5912,10400.0
2018-07-23 13:10:00,31.86,31.88,31.83,31.86,19775.0,26.5912,26.6079,26.5662,26.5912,19775.0
2018-07-23 13:15:00,31.87,31.87,31.86,31.87,5138.0,26.5996,26.5996,26.5912,26.5996,5138.0
2018-07-23 13:20:00,31.86,31.86,31.82,31.85,20570.0,26.5912,26.5912,26.5578,26.5829,20570.0
2018-07-23 13:25:00,31.85,31.87,31.85,31.86,12298.0,26.5829,26.5996,26.5829,26.5912,12298.0
2018-07-23 13:30:00,31.86,31.87,31.84,31.87,21515.0,26.5912,26.5996,26.5745,26.5996,21515.0
2018-07-23 13:35:00,31.87,31.92,31.87,31.91,22119.0,26.5996,26.6413,26.5996,26.6329,22119.0
2018-07-23 13:40:00,31.9,31.92,31.9,31.9,24537.0,26.6246,26.6413,26.6246,26.6246,24537.0
2018-07-23 13:45:00,31.91,31.92,31.9,31.92,11874.0,26.6329,26.6413,26.6246,26.6413,11874.0
2018-07-23 13:50:00,31.92,31.93,31.9,31.92,14878.0,26.6413,26.6496,26.6246,26.6413,14878.0
2018-07-23 13:55:00,31.92,31.93,31.88,31.89,34894.0,26.6413,26.6496,26.6079,26.6162,34894.0
2018-07-23 14:00:00,31.88,31.9,31.84,31.88,28422.0,26.6079,26.6246,26.5745,26.6079,28422.0
2018-07-23 14:05:00,31.88,31.9,31.85,31.86,32719.0,26.6079,26.6246,26.5829,26.5912,32719.0
2018-07-23 14:10:00,31.86,31.88,31.85,31.85,71783.0,26.5912,26.6079,26.5829,26.5829,71783.0
2018-07-23 14:15:00,31.86,31.87,31.82,31.85,63720.0,26.5912,26.5996,26.5578,26.5829,63720.0
2018-07-23 14:20:00,31.86,31.86,31.8,31.81,15664.0,26.5912,26.5912,26.5411,26.5495,15664.0
2018-07-23 14:25:00,31.81,31.85,31.79,31.8,21609.0,26.5495,26.5829,26.5328,26.5411,21609.0
2018-07-23 14:30:00,31.8,31.83,31.79,31.79,14114.0,26.5411,26.5662,26.5328,26.5328,14114.0
2018-07-23 14:35:00,31.8,31.81,31.74,31.74,21836.0,26.5411,26.5495,26.4911,26.4911,21836.0
2018-07-23 14:40:00,31.75,31.75,31.59,31.62,118566.0,26.4994,26.4994,26.3659,26.3909,118566.0
2018-07-23 14:45:00,31.63,31.67,31.6,31.63,28646.0,26.3992,26.4326,26.3742,26.3992,28646.0
2018-07-23 14:50:00,31.64,31.7,31.63,31.69,32492.0,26.4076,26.4577,26.3992,26.4493,32492.0
2018-07-23 14:55:00,31.69,31.69,31.64,31.65,25458.0,26.4493,26.4493,26.4076,26.4159,25458.0
2018-07-23 15:00:00,31.64,31.69,31.64,31.67,13800.0,26.4076,26.4493,26.4076,26.4326,13800.0
2018-07-23 15:05:00,31.67,31.72,31.66,31.71,11729.0,26.4326,26.4744,26.4243,26.466,11729.0
2018-07-23 15:10:00,31.72,31.74,31.7,31.71,15625.0,26.4744,26.4911,26.4577,26.466,15625.0
2018-07-23 15:15:00,31.71,31.75,31.7,31.74,28354.0,26.466,26.4994,26.4577,26.4911,28354.0
2018-07-23 15:20:00,31.74,31.75,31.71,31.71,11395.0,26.4911,26.4994,26.466,26.466,11395.0
2018-07-23 15:25:00,31.71,31.72,31.69,31.71,29813.0,26.466,26.4744,26.4493,26.466,29813.0
2018-07-23 15:30:00,31.71,31.72,31.68,31.69,26834.0,26.466,26.4744,26.441,26.4493,26834.0
2018-07-23 15:35:00,31.7,31.72,31.66,31.67,18601.0,26.4577,26.4744,26.4243,26.4326,18601.0
2018-07-23 15:40:00,31.66,31.68,31.63,31.64,26636.0,26.4243,26.441,26.3992,26.4076,26636.0
2018-07-23 15:45:00,31.64,31.68,31.63,31.66,42990.0,26.4076,26.441,26.3992,26.4243,42990.0
2018-07-23 15:50:00,31.67,31.69,31.65,31.65,44705.0,26.4326,26.4493,26.4159,26.4159,44705.0
2018-07-23 15:55:00,31.66,31.67,31.56,31.61,263396.0,26.4243,26.4326,26.3408,26.3826,263396.0
2018-07-24 09:30:00,31.79,31.79,31.43,31.5,30129.0,26.5328,26.5328,26.2323,26.2907,30129.0
2018-07-24 09:35:00,31.51,31.61,31.48,31.54,10213.0,26.2991,26.3826,26.2741,26.3241,10213.0
2018-07-24 09:40:00,31.55,31.55,31.39,31.42,10300.0,26.3325,26.3325,26.1989,26.224,10300.0
2018-07-24 09:45:00,31.41,31.41,31.28,31.31,13736.0,26.2156,26.2156,26.1071,26.1322,13736.0
2018-07-24 09:50:00,31.32,31.33,31.24,31.29,11356.0,26.1405,26.1489,26.0737,26.1155,11356.0
2018-07-24 09:55:00,31.28,31.35,31.27,31.29,19286.0,26.1071,26.1656,26.0988,26.1155,19286.0
2018-07-24 10:00:00,31.3,31.38,31.3,31.38,28750.0,26.1238,26.1906,26.1238,26.1906,28750.0
2018-07-24 10:05:00,31.37,31.45,31.34,31.42,15603.0,26.1822,26.249,26.1572,26.224,15603.0
2018-07-24 10:10:00,31.41,31.46,31.39,31.4,19697.0,26.2156,26.2574,26.1989,26.2073,19697.0
2018-07-24 10:15:00,31.4,31.4,31.28,31.29,22150.0,26.2073,26.2073,26.1071,26.1155,22150.0
2018-07-24 10:20:00,31.29,31.36,31.28,31.35,43015.0,26.1155,26.1739,26.1071,26.1656,43015.0
2018-07-24 10:25:00,31.35,31.37,31.33,31.34,25634.0,26.1656,26.1822,26.1489,26.1572,25634.0
2018-07-24 10:30:00,31.35,31.35,31.31,31.34,15204.0,26.1656,26.1656,26.1322,26.1572,15204.0
2018-07-24 10:35:00,31.33,31.33,31.27,31.29,23567.0,26.1489,26.1489,26.0988,26.1155,23567.0
2018-07-24 10:40:00,31.31,31.34,31.27,31.27,20880.0,26.1322,26.1572,26.0988,26.0988,20880.0
2018-07-24 10:45:00,31.27,31.36,31.27,31.34,21019.0,26.0988,26.1739,26.0988,26.1572,21019.0
2018-07-24 10:50:00,31.33,31.4,31.32,31.36,11826.0,26.1489,26.2073,26.1405,26.1739,11826.0
2018-07-24 10:55:00,31.37,31.38,31.33,31.35,15214.0,26.1822,26.1906,26.1489,26.1656,15214.0
2018-07-24 11:00:00,31.35,31.36,31.3,31.31,42448.0,26.1656,26.1739,26.1238,26.1322,42448.0
2018-07-24 11:05:00,31.3,31.31,31.25,31.3,17046.0,26.1238,26.1322,26.0821,26.1238,17046.0
2018-07-24 11:10:00,31.3,31.33,31.29,31.32,39379.0,26.1238,26.1489,26.1155,26.1405,39379.0
2018-07-24 11:15:00,31.32,31.37,31.32,31.37,18513.0,26.1405,26.1822,26.1405,26.1822,18513.0
2018-07-24 11:20:00,31.36,31.37,31.33,31.34,23243.0,26.1739,26.1822,26.1489,26.1572,23243.0
2018-07-24 11:25:00,31.34,31.38,31.34,31.36,32031.0,26.1572,26.1906,26.1572,26.1739,32031.0
2018-07-24 11:30:00,31.35,31.35,31.26,31.26,124235.0,26.1656,26.1656,26.0904,26.0904,124235.0
2018-07-24 11:35:00,31.26,31.28,31.22,31.23,15976.0,26.0904,26.1071,26.057,26.0654,15976.0
2018-07-24 11:40:00,31.22,31.23,31.17,31.18,19143.0,26.057,26.0654,26.0153,26.0237,19143.0
2018-07-24 11:45:00,31.19,31.21,31.15,31.19,17961.0,26.032,26.0487,25.9986,26.032,17961.0
2018-07-24 11:50:00,31.18,31.18,31.15,31.15,10281.0,26.0237,26.0237,25.9986,25.9986,10281.0
2018-07-24 11:55:00,31.15,31.18,31.15,31.17,12085.0,25.9986,26.0237,25.9986,26.0153,12085.0
2018-07-24 12:00:00,31.17,31.21,31.16,31.2,14764.0,26.0153,26.0487,26.007,26.0404,14764.0
2018-07-24 12:05:00,31.2,31.22,31.2,31.22,12137.0,26.0404,26.057,26.0404,26.057,12137.0
2018-07-24 12:10:00,31.22,31.26,31.2,31.26,33726.0,26.057,26.0904,26.0404,26.0904,33726.0
2018-07-24 12:15:00,31.25,31.25,31.23,31.25,8444.0,26.0821,26.0821,26.0654,26.0821,8444.0
2018-07-24 12:20:00,31.24,31.26,31.2,31.21,28935.0,26.0737,26.0904,26.0404,26.0487,28935.0
2018-07-24 12:25:00,31.22,31.22,31.21,31.21,5779.0,26.057,26.057,26.0487,26.0487,5779.0
2018-07-24 12:30:00,31.2,31.21,31.18,31.18,10333.0,26.0404,26.0487,26.0237,26.0237,10333.0
2018-07-24 12:35:00,31.18,31.19,31.16,31.16,11083.0,26.0237,26.032,26.007,26.007,11083.0
2018-07-24 12:40:00,31.17,31.18,31.13,31.13,22486.0,26.0153,26.0237,25.9819,25.9819,22486.0
2018-07-24 12:45:00,31.13,31.15,31.12,31.13,25279.0,25.9819,25.9986,25.9736,25.9819,25279.0
2018-07-24 12:50:00,31.12,31.15,31.11,31.12,20788.0,25.9736,25.9986,25.9652,25.9736,20788.0
2018-07-24 12:55:00,31.12,31.13,31.09,31.1,13843.0,25.9736,25.9819,25.9485,25.9569,13843.0
2018-07-24 13:00:00,31.11,31.12,31.1,31.11,11896.0,25.9652,25.9736,25.9569,25.9652,11896.0
2018-07-24 13:05:00,31.1,31.11,31.09,31.09,15016.0,25.9569,25.9652,25.9485,25.9485,15016.0
2018-07-24 13:10:00,31.09,31.1,31.02,31.02,38675.0,25.9485,25.9569,25.8901,25.8901,38675.0
2018-07-24 13:15:00,31.02,31.03,30.96,30.98,35237.0,25.8901,25.8985,25.84,25.8567,35237.0
2018-07-24 13:20:00,30.98,31.01,30.97,30.99,34189.0,25.8567,25.8818,25.8484,25.8651,34189.0
2018-07-24 13:25:00,30.99,30.99,30.92,30.92,90315.0,25.8651,25.8651,25.8067,25.8067,90315.0
2018-07-24 13:30:00,30.93,30.93,30.85,30.87,30911.0,25.815,25.815,25.7482,25.7649,30911.0
2018-07-24 13:35:00,30.87,30.92,30.86,30.92,29194.0,25.7649,25.8067,25.7566,25.8067,29194.0
2018-07-24 13:40:00,30.92,30.99,30.9,30.98,39115.0,25.8067,25.8651,25.79,25.8567,39115.0
2018-07-24 13:45:00,30.98,30.98,30.93,30.96,27210.0,25.8567,25.8567,25.815,25.84,27210.0
2018-07-24 13:50:00,30.95,30.98,30.94,30.96,24287.0,25.8317,25.8567,25.8234,25.84,24287.0
2018-07-24 13:55:00,30.96,30.98,30.94,30.97,26722.0,25.84,25.8567,25.8234,25.8484,26722.0
2018-07-24 14:00:00,30.97,31.0,30.95,30.98,22357.0,25.8484,25.8734,25.8317,25.8567,22357.0
2018-07-24 14:05:00,30.99,31.0,30.97,30.99,23475.0,25.8651,25.8734,25.8484,25.8651,23475.0
2018-07-24 14:10:00,30.99,31.0,30.97,30.98,20215.0,25.8651,25.8734,25.8484,25.8567,20215.0
2018-07-24 14:15:00,30.98,31.01,30.97,31.01,46255.0,25.8567,25.8818,25.8484,25.8818,46255.0
2018-07-24 14:20:00,31.01,31.01,30.98,30.98,20126.0,25.8818,25.8818,25.8567,25.8567,20126.0
2018-07-24 14:25:00,30.99,30.99,30.96,30.98,23247.0,25.8651,25.8651,25.84,25.8567,23247.0
2018-07-24 14:30:00,30.98,31.01,30.96,31.01,33670.0,25.8567,25.8818,25.84,25.8818,33670.0
2018-07-24 14:35:00,31.0,31.02,30.99,31.01,41919.0,25.8734,25.8901,25.8651,25.8818,41919.0
2018-07-24 14:40:00,31.01,31.08,31.0,31.06,145210.0,25.8818,25.9402,25.8734,25.9235,145210.0
2018-07-24 14:45:00,31.07,31.11,31.05,31.1,52634.0,25.9319,25.9652,25.9152,25.9569,52634.0
2018-07-24 14:50:00,31.09,31.14,31.08,31.11,41683.0,25.9485,25.9903,25.9402,25.9652,41683.0
2018-07-24 14:55:00,31.11,31.11,31.06,31.09,26027.0,25.9652,25.9652,25.9235,25.9485,26027.0
2018-07-24 15:00:00,31.08,31.1,31.07,31.1,23342.0,25.9402,25.9569,25.9319,25.9569,23342.0
2018-07-24 15:05:00,31.1,31.12,31.08,31.11,42313.0,25.9569,25.9736,25.9402,25.9652,42313.0
2018-07-24 15:10:00,31.11,31.13,31.09,31.12,24365.0,25.9652,25.9819,25.9485,25.9736,24365.0
2018-07-24 15:15:00,31.11,31.13,31.09,31.12,21710.0,25.9652,25.9819,25.9485,25.9736,21710.0
2018-07-24 15:20:00,31.12,31.13,31.1,31.13,26620.0,25.9736,25.9819,25.9569,25.9819,26620.0
2018-07-24 15:25:00,31.13,31.15,31.12,31.15,30558.0,25.9819,25.9986,25.9736,25.9986,30558.0
2018-07-24 15:30:00,31.15,31.22,31.14,31.21,60295.0,25.9986,26.057,25.9903,26.0487,60295.0
2018-07-24 15:35:00,31.21,31.26,31.2,31.25,79966.0,26.0487,26.0904,26.0404,26.0821,79966.0
2018-07-24 15:40:00,31.25,31.27,31.21,31.24,141799.0,26.0821,26.0988,26.0487,26.0737,141799.0
2018-07-24 15:45:00,31.24,31.25,31.22,31.24,77486.0,26.0737,26.0821,26.057,26.0737,77486.0
2018-07-24 15:50:00,31.24,31.25,31.19,31.21,105904.0,26.0737,26.0821,26.032,26.0487,105904.0
2018-07-24 15:55:00,31.21,31.25,31.18,31.2,477715.0,26.0487,26.0821,26.0237,26.0404,477715.0
2018-07-25 09:30:00,31.17,31.55,31.16,31.53,51565.0,26.0153,26.3325,26.007,26.3158,51565.0
2018-07-25 09:35:00,31.55,31.77,31.55,31.73,25871.0,26.3325,26.5161,26.3325,26.4827,25871.0
2018-07-25 09:40:00,31.73,31.83,31.68,31.76,64983.0,26.4827,26.5662,26.441,26.5077,64983.0
2018-07-25 09:45:00,31.78,31.79,31.69,31.73,28301.0,26.5244,26.5328,26.4493,26.4827,28301.0
2018-07-25 09:50:00,31.74,31.8,31.69,31.7,43774.0,26.4911,26.5411,26.4493,26.4577,43774.0
2018-07-25 09:55:00,31.7,31.72,31.56,31.56,30637.0,26.4577,26.4744,26.3408,26.3408,30637.0
2018-07-25 10:00:00,31.57,31.63,31.55,31.56,27098.0,26.3492,26.3992,26.3325,26.3408,27098.0
2018-07-25 10:05:00,31.56,31.56,31.49,31.49,37255.0,26.3408,26.3408,26.2824,26.2824,37255.0
2018-07-25 10:10:00,31.49,31.5,31.45,31.49,48312.0,26.2824,26.2907,26.249,26.2824,48312.0
2018-07-25 10:15:00,31.49,31.57,31.48,31.57,27614.0,26.2824,26.3492,26.2741,26.3492,27614.0
2018-07-25 10:20:00,31.57,31.58,31.54,31.56,17862.0,26.3492,26.3575,26.3241,26.3408,17862.0
2018-07-25 10:25:00,31.56,31.56,31.49,31.5,23803.0,26.3408,26.3408,26.2824,26.2907,23803.0
2018-07-25 10:30:00,31.51,31.51,31.48,31.49,30400.0,26.2991,26.2991,26.2741,26.2824,30400.0
2018-07-25 10:35:00,31.49,31.49,31.42,31.42,19336.0,26.2824,26.2824,26.224,26.224,19336.0
2018-07-25 10:40:00,31.42,31.46,31.39,31.46,30807.0,26.224,26.2574,26.1989,26.2574,30807.0
2018-07-25 10:45:00,31.46,31.51,31.45,31.47,62744.0,26.2574,26.2991,26.249,26.2657,62744.0
2018-07-25 10:50:00,31.46,31.54,31.46,31.49,17114.0,26.2574,26.3241,26.2574,26.2824,17114.0
2018-07-25 10:55:00,31.49,31.51,31.48,31.51,13195.0,26.2824,26.2991,26.2741,26.2991,13195.0
2018-07-25 11:00:00,31.51,31.54,31.5,31.52,23745.0,26.2991,26.3241,26.2907,26.3074,23745.0
2018-07-25 11:05:00,31.51,31.54,31.49,31.54,21588.0,26.2991,26.3241,26.2824,26.3241,21588.0
2018-07-25 11:10:00,31.53,31.54,31.49,31.49,12929.0,26.3158,26.3241,26.2824,26.2824,12929.0
2018-07-25 11:15:00,31.5,31.52,31.46,31.47,17547.0,26.2907,26.3074,26.2574,26.2657,17547.0
2018-07-25 11:20:00,31.47,31.48,31.46,31.48,12380.0,26.2657,26.2741,26.2574,26.2741,12380.0
2018-07-25 11:25:00,31.48,31.53,31.48,31.53,11680.0,26.2741,26.3158,26.2741,26.3158,11680.0
2018-07-25 11:30:00,31.53,31.53,31.51,31.52,17802.0,26.3158,26.3158,26.2991,26.3074,17802.0
2018-07-25 11:35:00,31.52,31.53,31.51,31.53,17714.0,26.3074,26.3158,26.2991,26.3158,17714.0
2018-07-25 11:40:00,31.54,31.59,31.54,31.59,15497.0,26.3241,26.3659,26.3241,26.3659,15497.0
2018-07-25 11:45:00,31.6,31.66,31.6,31.66,16953.0,26.3742,26.4243,26.3742,26.4243,16953.0
2018-07-25 11:50:00,31.66,31.66,31.63,31.65,32184.0,26.4243,26.4243,26.3992,26.4159,32184.0
2018-07-25 11:55:00,31.65,31.66,31.64,31.65,13292.0,26.4159,26.4243,26.4076,26.4159,13292.0
2018-07-25 12:00:00,31.65,31.66,31.64,31.64,25598.0,26.4159,26.4243,26.4076,26.4076,25598.0
2018-07-25 12:05:00,31.63,31.64,31.57,31.58,19268.0,26.3992,26.4076,26.3492,26.3575,19268.0
2018-07-25 12:10:00,31.58,31.61,31.57,31.61,8334.0,26.3575,26.3826,26.3492,26.3826,8334.0
2018-07-25 12:15:00,31.61,31.62,31.6,31.61,22199.0,26.3826,26.3909,26.3742,26.3826,22199.0
2018-07-25 12:20:00,31.61,31.61,31.59,31.61,27389.0,26.3826,26.3826,26.3659,26.3826,27389.0
2018-07-25 12:25:00,31.61,31.62,31.6,31.61,18775.0,26.3826,26.3909,26.3742,26.3826,18775.0
2018-07-25 12:30:00,31.6,31.61,31.59,31.6,16841.0,26.3742,26.3826,26.3659,26.3742,16841.0
2018-07-25 12:35:00,31.6,31.6,31.58,31.59,14643.0,26.3742,26.3742,26.3575,26.3659,14643.0
2018-07-25 12:40:00,31.59,31.6,31.56,31.56,30647.0,26.3659,26.3742,26.3408,26.3408,30647.0
2018-07-25 12:45:00,31.57,31.59,31.55,31.58,30266.0,26.3492,26.3659,26.3325,26.3575,30266.0
2018-07-25 12:50:00,31.58,31.59,31.57,31.58,13945.0,26.3575,26.3659,26.3492,26.3575,13945.0
2018-07-25 12:55:00,31.58,31.59,31.57,31.58,9581.0,26.3575,26.3659,26.3492,26.3575,9581.0
2018-07-25 13:00:00,31.58,31.61,31.57,31.61,16263.0,26.3575,26.3826,26.3492,26.3826,16263.0
2018-07-25 13:05:00,31.6,31.62,31.59,31.61,24424.0,26.3742,26.3909,26.3659,26.3826,24424.0
2018-07-25 13:10:00,31.61,31.61,31.56,31.57,22071.0,26.3826,26.3826,26.3408,26.3492,22071.0
2018-07-25 13:15:00,31.57,31.57,31.56,31.57,11886.0,26.3492,26.3492,26.3408,26.3492,11886.0
2018-07-25 13:20:00,31.57,31.57,31.55,31.56,28014.0,26.3492,26.3492,26.3325,26.3408,28014.0
2018-07-25 13:25:00,31.56,31.58,31.55,31.58,11482.0,26.3408,26.3575,26.3325,26.3575,11482.0
2018-07-25 13:30:00,31.58,31.58,31.56,31.57,18548.0,26.3575,26.3575,26.3408,26.3492,18548.0
2018-07-25 13:35:00,31.57,31.58,31.53,31.55,33367.0,26.3492,26.3575,26.3158,26.3325,33367.0
2018-07-25 13:40:00,31.56,31.57,31.55,31.57,9277.0,26.3408,26.3492,26.3325,26.3492,9277.0
2018-07-25 13:45:00,31.57,31.58,31.56,31.58,9060.0,26.3492,26.3575,26.3408,26.3575,9060.0
2018-07-25 13:50:00,31.58,31.6,31.58,31.6,12852.0,26.3575,26.3742,26.3575,26.3742,12852.0
2018-07-25 13:55:00,31.59,31.6,31.58,31.59,24669.0,26.3659,26.3742,26.3575,26.3659,24669.0
2018-07-25 14:00:00,31.59,31.61,31.57,31.58,44612.0,26.3659,26.3826,26.3492,26.3575,44612.0
2018-07-25 14:05:00,31.58,31.59,31.57,31.58,14926.0,26.3575,26.3659,26.3492,26.3575,14926.0
2018-07-25 14:10:00,31.57,31.57,31.5,31.51,19888.0,26.3492,26.3492,26.2907,26.2991,19888.0
2018-07-25 14:15:00,31.51,31.52,31.47,31.48,31889.0,26.2991,26.3074,26.2657,26.2741,31889.0
2018-07-25 14:20:00,31.47,31.48,31.44,31.45,18685.0,26.2657,26.2741,26.2407,26.249,18685.0
2018-07-25 14:25:00,31.45,31.48,31.45,31.48,10297.0,26.249,26.2741,26.249,26.2741,10297.0
2018-07-25 14:30:00,31.48,31.5,31.47,31.49,13187.0,26.2741,26.2907,26.2657,26.2824,13187.0
2018-07-25 14:35:00,31.49,31.5,31.48,31.48,15527.0,26.2824,26.2907,26.2741,26.2741,15527.0
2018-07-25 14:40:00,31.49,31.49,31.44,31.46,20239.0,26.2824,26.2824,26.2407,26.2574,20239.0
2018-07-25 14:45:00,31.46,31.47,31.44,31.47,25198.0,26.2574,26.2657,26.2407,26.2657,25198.0
2018-07-25 14:50:00,31.46,31.47,31.44,31.44,16433.0,26.2574,26.2657,26.2407,26.2407,16433.0
2018-07-25 14:55:00,31.44,31.45,31.42,31.43,17141.0,26.2407,26.249,26.224,26.2323,17141.0
2018-07-25 15:00:00,31.43,31.44,31.41,31.43,11396.0,26.2323,26.2407,26.2156,26.2323,11396.0
2018-07-25 15:05:00,31.43,31.44,31.39,31.39,31087.0,26.2323,26.2407,26.1989,26.1989,31087.0
2018-07-25 15:10:00,31.4,31.41,31.38,31.38,15467.0,26.2073,26.2156,26.1906,26.1906,15467.0
2018-07-25 15:15:00,31.39,31.39,31.33,31.35,53754.0,26.1989,26.1989,26.1489,26.1656,53754.0
2018-07-25 15:20:00,31.35,31.36,31.33,31.35,24836.0,26.1656,26.1739,26.1489,26.1656,24836.0
2018-07-25 15:25:00,31.35,31.36,31.33,31.35,22937.0,26.1656,26.1739,26.1489,26.1656,22937.0
2018-07-25 15:30:00,31.35,31.36,31.33,31.35,57539.0,26.1656,26.1739,26.1489,26.1656,57539.0
2018-07-25 15:35:00,31.35,31.42,31.34,31.4,63716.0,26.1656,26.224,26.1572,26.2073,63716.0
2018-07-25 15:40:00,31.41,31.42,31.32,31.35,156894.0,26.2156,26.224,26.1405,26.1656,156894.0
2018-07-25 15:45:00,31.35,31.36,31.33,31.35,66178.0,26.1656,26.1739,26.1489,26.1656,66178.0
2018-07-25 15:50:00,31.35,31.37,31.32,31.33,230126.0,26.1656,26.1822,26.1405,26.1489,230126.0
2018-07-25 15:55:00,31.32,31.37,31.32,31.36,331154.0,26.1405,26.1822,26.1405,26.1739,331154.0
2018-07-26 09:30:00,31.34,31.63,31.34,31.63,48244.0,26.1572,26.3992,26.1572,26.3992,48244.0
2018-07-26 09:35:00,31.63,31.63,31.47,31.55,20534.0,26.3992,26.3992,26.2657,26.3325,20534.0
2018-07-26 09:40:00,31.54,31.64,31.54,31.61,55005.0,26.3241,26.4076,26.3241,26.3826,55005.0
2018-07-26 09:45:00,31.62,31.63,31.56,31.58,72611.0,26.3909,26.3992,26.3408,26.3575,72611.0
2018-07-26 09:50:00,31.57,31.58,31.51,31.53,18125.0,26.3492,26.3575,26.2991,26.3158,18125.0
2018-07-26 09:55:00,31.53,31.55,31.49,31.54,20400.0,26.3158,26.3325,26.2824,26.3241,20400.0
2018-07-26 10:00:00,31.54,31.64,31.53,31.63,13381.0,26.3241,26.4076,26.3158,26.3992,13381.0
2018-07-26 10:05:00,31.63,31.63,31.57,31.6,37304.0,26.3992,26.3992,26.3492,26.3742,37304.0
2018-07-26 10:10:00,31.6,31.8,31.59,31.8,87609.0,26.3742,26.5411,26.3659,26.5411,87609.0
2018-07-26 10:15:00,31.8,31.87,31.8,31.84,17738.0,26.5411,26.5996,26.5411,26.5745,17738.0
2018-07-26 10:20:00,31.85,31.96,31.85,31.96,19004.0,26.5829,26.6747,26.5829,26.6747,19004.0
2018-07-26 10:25:00,31.96,31.98,31.87,31.88,16450.0,26.6747,26.6914,26.5996,26.6079,16450.0
2018-07-26 10:30:00,31.88,31.96,31.87,31.95,13675.0,26.6079,26.6747,26.5996,26.6663,13675.0
2018-07-26 10:35:00,31.94,31.98,31.92,31.98,26659.0,26.658,26.6914,26.6413,26.6914,26659.0
2018-07-26 10:40:00,31.98,31.99,31.96,31.96,26668.0,26.6914,26.6997,26.6747,26.6747,26668.0
2018-07-26 10:45:00,31.97,31.97,31.9,31.91,21648.0,26.683,26.683,26.6246,26.6329,21648.0
2018-07-26 10:50:00,31.91,31.91,31.85,31.9,30509.0,26.6329,26.6329,26.5829,26.6246,30509.0
2018-07-26 10:55:00,31.91,31.92,31.88,31.9,42445.0,26.6329,26.6413,26.6079,26.6246,42445.0
2018-07-26 11:00:00,31.9,31.93,31.89,31.9,86552.0,26.6246,26.6496,26.6162,26.6246,86552.0
2018-07-26 11:05:00,31.9,31.91,31.89,31.9,20707.0,26.6246,26.6329,26.6162,26.6246,20707.0
2018-07-26 11:10:00,31.9,31.91,31.89,31.91,28397.0,26.6246,26.6329,26.6162,26.6329,28397.0
2018-07-26 11:15:00,31.91,31.91,31.89,31.91,24067.0,26.6329,26.6329,26.6162,26.6329,24067.0
2018-07-26 11:20:00,31.9,31.9,31.85,31.88,34478.0,26.6246,26.6246,26.5829,26.6079,34478.0
2018-07-26 11:25:00,31.88,31.9,31.87,31.88,18878.0,26.6079,26.6246,26.5996,26.6079,18878.0
2018-07-26 11:30:00,31.88,31.88,31.82,31.83,21126.0,26.6079,26.6079,26.5578,26.5662,21126.0
2018-07-26 11:35:00,31.83,31.83,31.81,31.83,11203.0,26.5662,26.5662,26.5495,26.5662,11203.0
2018-07-26 11:40:00,31.82,31.84,31.8,31.8,24598.0,26.5578,26.5745,26.5411,26.5411,24598.0
2018-07-26 11:45:00,31.8,31.82,31.77,31.82,10711.0,26.5411,26.5578,26.5161,26.5578,10711.0
2018-07-26 11:50:00,31.81,31.84,31.79,31.83,12775.0,26.5495,26.5745,26.5328,26.5662,12775.0
2018-07-26 11:55:00,31.84,31.87,31.83,31.85,11370.0,26.5745,26.5996,26.5662,26.5829,11370.0
2018-07-26 12:00:00,31.85,31.87,31.84,31.84,13763.0,26.5829,26.5996,26.5745,26.5745,13763.0
2018-07-26 12:05:00,31.85,31.87,31.85,31.85,11229.0,26.5829,26.5996,26.5829,26.5829,11229.0
2018-07-26 12:10:00,31.84,31.84,31.82,31.84,10326.0,26.5745,26.5745,26.5578,26.5745,10326.0
2018-07-26 12:15:00,31.84,31.84,31.82,31.84,7100.0,26.5745,26.5745,26.5578,26.5745,7100.0
2018-07-26 12:20:00,31.84,31.85,31.83,31.84,10696.0,26.5745,26.5829,26.5662,26.5745,10696.0
2018-07-26 12:25:00,31.84,31.84,31.81,31.83,11442.0,26.5745,26.5745,26.5495,26.5662,11442.0
2018-07-26 12:30:00,31.83,31.83,31.79,31.81,20220.0,26.5662,26.5662,26.5328,26.5495,20220.0
2018-07-26 12:35:00,31.8,31.83,31.77,31.83,15498.0,26.5411,26.5662,26.5161,26.5662,15498.0
2018-07-26 12:40:00,31.83,31.85,31.82,31.84,13739.0,26.5662,26.5829,26.5578,26.5745,13739.0
2018-07-26 12:45:00,31.84,31.86,31.84,31.86,6936.0,26.5745,26.5912,26.5745,26.5912,6936.0
2018-07-26 12:50:00,31.86,31.87,31.85,31.86,14231.0,26.5912,26.5996,26.5829,26.5912,14231.0
2018-07-26 12:55:00,31.86,31.87,31.85,31.86,9882.0,26.5912,26.5996,26.5829,26.5912,9882.0
2018-07-26 13:00:00,31.87,31.89,31.85,31.89,11928.0,26.5996,26.6162,26.5829,26.6162,11928.0
2018-07-26 13:05:00,31.89,31.89,31.87,31.88,12758.0,26.6162,26.6162,26.5996,26.6079,12758.0
2018-07-26 13:10:00,31.88,31.89,31.87,31.87,7330.0,26.6079,26.6162,26.5996,26.5996,7330.0
2018-07-26 13:15:00,31.88,31.88,31.85,31.86,17228.0,26.6079,26.6079,26.5829,26.5912,17228.0
2018-07-26 13:20:00,31.87,31.9,31.87,31.89,12170.0,26.5996,26.6246,26.5996,26.6162,12170.0
2018-07-26 13:25:00,31.89,31.9,31.86,31.88,20500.0,26.6162,26.6246,26.5912,26.6079,20500.0
2018-07-26 13:30:00,31.88,31.88,31.83,31.84,7900.0,26.6079,26.6079,26.5662,26.5745,7900.0
2018-07-26 13:35:00,31.84,31.85,31.82,31.83,7161.0,26.5745,26.5829,26.5578,26.5662,7161.0
2018-07-26 13:40:00,31.83,31.83,31.8,31.82,12942.0,26.5662,26.5662,26.5411,26.5578,12942.0
2018-07-26 13:45:00,31.82,31.84,31.81,31.84,6460.0,26.5578,26.5745,26.5495,26.5745,6460.0
2018-07-26 13:50:00,31.84,31.84,31.82,31.82,8353.0,26.5745,26.5745,26.5578,26.5578,8353.0
2018-07-26 13:55:00,31.82,31.82,31.77,31.77,14589.0,26.5578,26.5578,26.5161,26.5161,14589.0
2018-07-26 14:00:00,31.78,31.78,31.73,31.76,24619.0,26.5244,26.5244,26.4827,26.5077,24619.0
2018-07-26 14:05:00,31.76,31.77,31.76,31.77,3100.0,26.5077,26.5161,26.5077,26.5161,3100.0
2018-07-26 14:10:00,31.77,31.78,31.75,31.76,15734.0,26.5161,26.5244,26.4994,26.5077,15734.0
2018-07-26 14:15:00,31.75,31.77,31.75,31.76,14730.0,26.4994,26.5161,26.4994,26.5077,14730.0
2018-07-26 14:20:00,31.75,31.75,31.73,31.74,9198.0,26.4994,26.4994,26.4827,26.4911,9198.0
2018-07-26 14:25:00,31.73,31.75,31.73,31.75,11507.0,26.4827,26.4994,26.4827,26.4994,11507.0
2018-07-26 14:30:00,31.75,31.76,31.72,31.76,21089.0,26.4994,26.5077,26.4744,26.5077,21089.0
2018-07-26 14:35:00,31.76,31.76,31.75,31.76,4114.0,26.5077,26.5077,26.4994,26.5077,4114.0
2018-07-26 14:40:00,31.76,31.77,31.75,31.77,16518.0,26.5077,26.5161,26.4994,26.5161,16518.0
2018-07-26 14:45:00,31.77,31.79,31.76,31.79,13452.0,26.5161,26.5328,26.5077,26.5328,13452.0
2018-07-26 14:50:00,31.78,31.8,31.78,31.8,11097.0,26.5244,26.5411,26.5244,26.5411,11097.0
2018-07-26 14:55:00,31.8,31.83,31.77,31.79,90938.0,26.5411,26.5662,26.5161,26.5328,90938.0
2018-07-26 15:00:00,31.78,31.79,31.73,31.74,21879.0,26.5244,26.5328,26.4827,26.4911,21879.0
2018-07-26 15:05:00,31.73,31.75,31.72,31.72,25800.0,26.4827,26.4994,26.4744,26.4744,25800.0
2018-07-26 15:10:00,31.72,31.74,31.67,31.7,42849.0,26.4744,26.4911,26.4326,26.4577,42849.0
2018-07-26 15:15:00,31.7,31.72,31.68,31.71,380300.0,26.4577,26.4744,26.441,26.466,380300.0
2018-07-26 15:20:00,31.71,31.74,31.69,31.69,44130.0,26.466,26.4911,26.4493,26.4493,44130.0
2018-07-26 15:25:00,31.7,31.71,31.68,31.7,40192.0,26.4577,26.466,26.441,26.4577,40192.0
2018-07-26 15:30:00,31.7,31.74,31.68,31.72,67406.0,26.4577,26.4911,26.441,26.4744,67406.0
2018-07-26 15:35:00,31.73,31.73,31.68,31.69,55370.0,26.4827,26.4827,26.441,26.4493,55370.0
2018-07-26 15:40:00,31.7,31.72,31.68,31.71,93317.0,26.4577,26.4744,26.441,26.466,93317.0
2018-07-26 15:45:00,31.71,31.71,31.59,31.62,129673.0,26.466,26.466,26.3659,26.3909,129673.0
2018-07-26 15:50:00,31.62,31.64,31.55,31.64,273728.0,26.3909,26.4076,26.3325,26.4076,273728.0
2018-07-26 15:55:00,31.64,31.69,31.63,31.68,448037.0,26.4076,26.4493,26.3992,26.441,448037.0
2018-07-27 09:30:00,31.87,31.99,31.72,31.87,23586.0,26.5996,26.6997,26.4744,26.5996,23586.0
2018-07-27 09:35:00,31.87,31.92,31.83,31.87,7680.0,26.5996,26.6413,26.5662,26.5996,7680.0
2018-07-27 09:40:00,31.86,31.87,31.75,31.82,14633.0,26.5912,26.5996,26.4994,26.5578,14633.0
2018-07-27 09:45:00,31.82,31.83,31.74,31.74,19727.0,26.5578,26.5662,26.4911,26.4911,19727.0
2018-07-27 09:50:00,31.76,31.78,31.73,31.74,16889.0,26.5077,26.5244,26.4827,26.4911,16889.0
2018-07-27 09:55:00,31.74,31.82,31.7,31.82,16434.0,26.4911,26.5578,26.4577,26.5578,16434.0
2018-07-27 10:00:00,31.86,31.86,31.78,31.84,11742.0,26.5912,26.5912,26.5244,26.5745,11742.0
2018-07-27 10:05:00,31.83,31.87,31.81,31.85,12274.0,26.5662,26.5996,26.5495,26.5829,12274.0
2018-07-27 10:10:00,31.86,31.91,31.85,31.88,18668.0,26.5912,26.6329,26.5829,26.6079,18668.0
2018-07-27 10:15:00,31.88,31.91,31.85,31.87,19414.0,26.6079,26.6329,26.5829,26.5996,19414.0
2018-07-27 10:20:00,31.87,31.89,31.85,31.85,13149.0,26.5996,26.6162,26.5829,26.5829,13149.0
2018-07-27 10:25:00,31.85,31.85,31.75,31.78,20302.0,26.5829,26.5829,26.4994,26.5244,20302.0
2018-07-27 10:30:00,31.78,31.79,31.74,31.77,17143.0,26.5244,26.5328,26.4911,26.5161,17143.0
2018-07-27 10:35:00,31.76,31.76,31.72,31.72,13206.0,26.5077,26.5077,26.4744,26.4744,13206.0
2018-07-27 10:40:00,31.72,31.72,31.65,31.65,10641.0,26.4744,26.4744,26.4159,26.4159,10641.0
2018-07-27 10:45:00,31.65,31.66,31.62,31.64,12248.0,26.4159,26.4243,26.3909,26.4076,12248.0
2018-07-27 10:50:00,31.64,31.68,31.63,31.64,9999.0,26.4076,26.441,26.3992,26.4076,9999.0
2018-07-27 10:55:00,31.65,31.66,31.61,31.66,11841.0,26.4159,26.4243,26.3826,26.4243,11841.0
2018-07-27 11:00:00,31.66,31.69,31.64,31.69,12926.0,26.4243,26.4493,26.4076,26.4493,12926.0
2018-07-27 11:05:00,31.69,31.69,31.62,31.63,16981.0,26.4493,26.4493,26.3909,26.3992,16981.0
2018-07-27 11:10:00,31.63,31.63,31.55,31.55,14377.0,26.3992,26.3992,26.3325,26.3325,14377.0
2018-07-27 11:15:00,31.56,31.57,31.51,31.53,12603.0,26.3408,26.3492,26.2991,26.3158,12603.0
2018-07-27 11:20:00,31.54,31.61,31.53,31.61,10966.0,26.3241,26.3826,26.3158,26.3826,10966.0
2018-07-27 11:25:00,31.61,31.61,31.58,31.58,6790.0,26.3826,26.3826,26.3575,26.3575,6790.0
2018-07-27 11:30:00,31.58,31.6,31.57,31.59,12159.0,26.3575,26.3742,26.3492,26.3659,12159.0
2018-07-27 11:35:00,31.59,31.62,31.58,31.6,11183.0,26.3659,26.3909,26.3575,26.3742,11183.0
2018-07-27 11:40:00,31.6,31.6,31.59,31.6,3000.0,26.3742,26.3742,26.3659,26.3742,3000.0
2018-07-27 11:45:00,31.6,31.6,31.56,31.56,13848.0,26.3742,26.3742,26.3408,26.3408,13848.0
2018-07-27 11:50:00,31.56,31.58,31.55,31.58,9156.0,26.3408,26.3575,26.3325,26.3575,9156.0
2018-07-27 11:55:00,31.57,31.58,31.56,31.57,9053.0,26.3492,26.3575,26.3408,26.3492,9053.0
2018-07-27 12:00:00,31.57,31.57,31.52,31.53,12385.0,26.3492,26.3492,26.3074,26.3158,12385.0
2018-07-27 12:05:00,31.54,31.55,31.53,31.55,7630.0,26.3241,26.3325,26.3158,26.3325,7630.0
2018-07-27 12:10:00,31.55,31.56,31.53,31.53,6996.0,26.3325,26.3408,26.3158,26.3158,6996.0
2018-07-27 12:15:00,31.53,31.53,31.5,31.51,4944.0,26.3158,26.3158,26.2907,26.2991,4944.0
2018-07-27 12:20:00,31.51,31.51,31.49,31.49,7725.0,26.2991,26.2991,26.2824,26.2824,7725.0
2018-07-27 12:25:00,31.49,31.51,31.47,31.5,15527.0,26.2824,26.2991,26.2657,26.2907,15527.0
2018-07-27 12:30:00,31.51,31.51,31.44,31.46,16717.0,26.2991,26.2991,26.2407,26.2574,16717.0
2018-07-27 12:35:00,31.45,31.46,31.42,31.46,14255.0,26.249,26.2574,26.224,26.2574,14255.0
2018-07-27 12:40:00,31.45,31.48,31.44,31.47,15871.0,26.249,26.2741,26.2407,26.2657,15871.0
2018-07-27 12:45:00,31.46,31.47,31.42,31.42,14769.0,26.2574,26.2657,26.224,26.224,14769.0
2018-07-27 12:50:00,31.43,31.44,31.4,31.43,15345.0,26.2323,26.2407,26.2073,26.2323,15345.0
2018-07-27 12:55:00,31.44,31.45,31.4,31.41,9388.0,26.2407,26.249,26.2073,26.2156,9388.0
2018-07-27 13:00:00,31.41,31.44,31.36,31.44,25060.0,26.2156,26.2407,26.1739,26.2407,25060.0
2018-07-27 13:05:00,31.44,31.47,31.43,31.43,27342.0,26.2407,26.2657,26.2323,26.2323,27342.0
2018-07-27 13:10:00,31.43,31.45,31.41,31.45,40795.0,26.2323,26.249,26.2156,26.249,40795.0
2018-07-27 13:15:00,31.44,31.45,31.41,31.43,12303.0,26.2407,26.249,26.2156,26.2323,12303.0
2018-07-27 13:20:00,31.43,31.45,31.42,31.44,16200.0,26.2323,26.249,26.224,26.2407,16200.0
2018-07-27 13:25:00,31.44,31.49,31.44,31.48,7200.0,26.2407,26.2824,26.2407,26.2741,7200.0
2018-07-27 13:30:00,31.49,31.49,31.46,31.49,15420.0,26.2824,26.2824,26.2574,26.2824,15420.0
2018-07-27 13:35:00,31.49,31.5,31.47,31.49,12225.0,26.2824,26.2907,26.2657,26.2824,12225.0
2018-07-27 13:40:00,31.48,31.49,31.46,31.49,11237.0,26.2741,26.2824,26.2574,26.2824,11237.0
2018-07-27 13:45:00,31.49,31.54,31.49,31.54,14200.0,26.2824,26.3241,26.2824,26.3241,14200.0
2018-07-27 13:50:00,31.55,31.58,31.54,31.56,13157.0,26.3325,26.3575,26.3241,26.3408,13157.0
2018-07-27 13:55:00,31.56,31.57,31.55,31.57,11657.0,26.3408,26.3492,26.3325,26.3492,11657.0
2018-07-27 14:00:00,31.57,31.58,31.55,31.57,21297.0,26.3492,26.3575,26.3325,26.3492,21297.0
2018-07-27 14:05:00,31.57,31.57,31.55,31.56,10232.0,26.3492,26.3492,26.3325,26.3408,10232.0
2018-07-27 14:10:00,31.56,31.57,31.52,31.52,27158.0,26.3408,26.3492,26.3074,26.3074,27158.0
2018-07-27 14:15:00,31.51,31.52,31.5,31.51,25849.0,26.2991,26.3074,26.2907,26.2991,25849.0
2018-07-27 14:20:00,31.51,31.53,31.5,31.53,27587.0,26.2991,26.3158,26.2907,26.3158,27587.0
2018-07-27 14:25:00,31.53,31.54,31.51,31.54,43921.0,26.3158,26.3241,26.2991,26.3241,43921.0
2018-07-27 14:30:00,31.53,31.55,31.5,31.55,152543.0,26.3158,26.3325,26.2907,26.3325,152543.0
2018-07-27 14:35:00,31.54,31.55,31.51,31.53,41315.0,26.3241,26.3325,26.2991,26.3158,41315.0
2018-07-27 14:40:00,31.53,31.55,31.52,31.53,22880.0,26.3158,26.3325,26.3074,26.3158,22880.0
2018-07-27 14:45:00,31.53,31.55,31.52,31.55,9090.0,26.3158,26.3325,26.3074,26.3325,9090.0
2018-07-27 14:50:00,31.55,31.55,31.52,31.54,18848.0,26.3325,26.3325,26.3074,26.3241,18848.0
2018-07-27 14:55:00,31.53,31.57,31.53,31.57,12663.0,26.3158,26.3492,26.3158,26.3492,12663.0
2018-07-27 15:00:00,31.56,31.59,31.56,31.59,19631.0,26.3408,26.3659,26.3408,26.3659,19631.0
2018-07-27 15:05:00,31.59,31.59,31.56,31.56,11637.0,26.3659,26.3659,26.3408,26.3408,11637.0
2018-07-27 15:10:00,31.57,31.6,31.56,31.59,11870.0,26.3492,26.3742,26.3408,26.3659,11870.0
2018-07-27 15:15:00,31.59,31.6,31.56,31.59,25041.0,26.3659,26.3742,26.3408,26.3659,25041.0
2018-07-27 15:20:00,31.6,31.62,31.59,31.62,19738.0,26.3742,26.3909,26.3659,26.3909,19738.0
2018-07-27 15:25:00,31.62,31.62,31.58,31.59,14435.0,26.3909,26.3909,26.3575,26.3659,14435.0
2018-07-27 15:30:00,31.58,31.62,31.58,31.61,22463.0,26.3575,26.3909,26.3575,26.3826,22463.0
2018-07-27 15:35:00,31.61,31.61,31.58,31.59,28656.0,26.3826,26.3826,26.3575,26.3659,28656.0
2018-07-27 15:40:00,31.59,31.62,31.58,31.58,30922.0,26.3659,26.3909,26.3575,26.3575,30922.0
2018-07-27 15:45:00,31.58,31.61,31.57,31.61,54244.0,26.3575,26.3826,26.3492,26.3826,54244.0
2018-07-27 15:50:00,31.61,31.62,31.5,31.51,191798.0,26.3826,26.3909,26.2907,26.2991,191798.0
2018-07-27 15:55:00,31.51,31.58,31.5,31.58,230043.0,26.2991,26.3575,26.2907,26.3575,230043.0
2018-07-30 09:30:00,31.3,31.3,30.95,31.08,98815.0,26.1238,26.1238,25.8317,25.9402,98815.0
2018-07-30 09:35:00,31.1,31.13,30.99,31.01,40690.0,25.9569,25.9819,25.8651,25.8818,40690.0
2018-07-30 09:40:00,31.0,31.13,31.0,31.09,44917.0,25.8734,25.9819,25.8734,25.9485,44917.0
2018-07-30 09:45:00,31.07,31.16,31.04,31.06,75584.0,25.9319,26.007,25.9068,25.9235,75584.0
2018-07-30 09:50:00,31.06,31.16,31.06,31.14,66565.0,25.9235,26.007,25.9235,25.9903,66565.0
2018-07-30 09:55:00,31.15,31.15,31.0,31.01,136012.0,25.9986,25.9986,25.8734,25.8818,136012.0
2018-07-30 10:00:00,31.01,31.12,31.0,31.12,59070.0,25.8818,25.9736,25.8734,25.9736,59070.0
2018-07-30 10:05:00,31.13,31.24,31.11,31.22,93324.0,25.9819,26.0737,25.9652,26.057,93324.0
2018-07-30 10:10:00,31.21,31.24,31.11,31.15,108358.0,26.0487,26.0737,25.9652,25.9986,108358.0
2018-07-30 10:15:00,31.17,31.2,31.15,31.17,44979.0,26.0153,26.0404,25.9986,26.0153,44979.0
2018-07-30 10:20:00,31.16,31.18,31.08,31.09,63820.0,26.007,26.0237,25.9402,25.9485,63820.0
2018-07-30 10:25:00,31.09,31.11,31.05,31.1,49202.0,25.9485,25.9652,25.9152,25.9569,49202.0
2018-07-30 10:30:00,31.11,31.12,31.09,31.1,56190.0,25.9652,25.9736,25.9485,25.9569,56190.0
2018-07-30 10:35:00,31.1,31.12,31.08,31.1,133527.0,25.9569,25.9736,25.9402,25.9569,133527.0
2018-07-30 10:40:00,31.11,31.15,31.09,31.14,65788.0,25.9652,25.9986,25.9485,25.9903,65788.0
2018-07-30 10:45:00,31.14,31.2,31.14,31.2,14106.0,25.9903,26.0404,25.9903,26.0404,14106.0
2018-07-30 10:50:00,31.2,31.22,31.17,31.2,22200.0,26.0404,26.057,26.0153,26.0404,22200.0
2018-07-30 10:55:00,31.19,31.2,31.16,31.17,22129.0,26.032,26.0404,26.007,26.0153,22129.0
2018-07-30 11:00:00,31.16,31.16,31.09,31.11,23206.0,26.007,26.007,25.9485,25.9652,23206.0
2018-07-30 11:05:00,31.11,31.12,31.06,31.07,52420.0,25.9652,25.9736,25.9235,25.9319,52420.0
2018-07-30 11:10:00,31.07,31.11,31.05,31.11,96662.0,25.9319,25.9652,25.9152,25.9652,96662.0
2018-07-30 11:15:00,31.1,31.16,31.09,31.16,55613.0,25.9569,26.007,25.9485,26.007,55613.0
2018-07-30 11:20:00,31.16,31.16,31.12,31.13,19985.0,26.007,26.007,25.9736,25.9819,19985.0
2018-07-30 11:25:00,31.13,31.14,31.11,31.13,27345.0,25.9819,25.9903,25.9652,25.9819,27345.0
2018-07-30 11:30:00,31.13,31.15,31.1,31.13,54664.0,25.9819,25.9986,25.9569,25.9819,54664.0
2018-07-30 11:35:00,31.13,31.13,31.07,31.07,27379.0,25.9819,25.9819,25.9319,25.9319,27379.0
2018-07-30 11:40:00,31.07,31.12,31.07,31.11,29088.0,25.9319,25.9736,25.9319,25.9652,29088.0
2018-07-30 11:45:00,31.1,31.12,31.09,31.11,24559.0,25.9569,25.9736,25.9485,25.9652,24559.0
2018-07-30 11:50:00,31.1,31.12,31.1,31.12,10311.0,25.9569,25.9736,25.9569,25.9736,10311.0
2018-07-30 11:55:00,31.12,31.15,31.11,31.14,33188.0,25.9736,25.9986,25.9652,25.9903,33188.0
2018-07-30 12:00:00,31.14,31.15,31.13,31.14,14710.0,25.9903,25.9986,25.9819,25.9903,14710.0
2018-07-30 12:05:00,31.14,31.15,31.12,31.13,15702.0,25.9903,25.9986,25.9736,25.9819,15702.0
2018-07-30 12:10:00,31.13,31.13,31.01,31.02,603698.0,25.9819,25.9819,25.8818,25.8901,603698.0
2018-07-30 12:15:00,31.02,31.08,31.0,31.0,124767.0,25.8901,25.9402,25.8734,25.8734,124767.0
2018-07-30 12:20:00,31.01,31.01,30.99,31.01,74212.0,25.8818,25.8818,25.8651,25.8818,74212.0
2018-07-30 12:25:00,31.0,31.02,30.95,30.97,40832.0,25.8734,25.8901,25.8317,25.8484,40832.0
2018-07-30 12:30:00,30.97,30.98,30.88,30.88,34783.0,25.8484,25.8567,25.7733,25.7733,34783.0
2018-07-30 12:35:00,30.87,30.88,30.79,30.79,35063.0,25.7649,25.7733,25.6982,25.6982,35063.0
2018-07-30 12:40:00,30.78,30.79,30.75,30.77,55630.0,25.6898,25.6982,25.6648,25.6815,55630.0
2018-07-30 12:45:00,30.77,30.77,30.72,30.76,62894.0,25.6815,25.6815,25.6397,25.6731,62894.0
2018-07-30 12:50:00,30.75,30.81,30.75,30.81,33388.0,25.6648,25.7149,25.6648,25.7149,33388.0
2018-07-30 12:55:00,30.8,30.96,30.8,30.96,114847.0,25.7065,25.84,25.7065,25.84,114847.0
2018-07-30 13:00:00,30.96,30.96,30.94,30.95,23485.0,25.84,25.84,25.8234,25.8317,23485.0
2018-07-30 13:05:00,30.95,30.96,30.92,30.94,20093.0,25.8317,25.84,25.8067,25.8234,20093.0
2018-07-30 13:10:00,30.94,30.94,30.91,30.94,17291.0,25.8234,25.8234,25.7983,25.8234,17291.0
2018-07-30 13:15:00,30.94,30.94,30.86,30.87,22700.0,25.8234,25.8234,25.7566,25.7649,22700.0
2018-07-30 13:20:00,30.87,30.92,30.86,30.9,29150.0,25.7649,25.8067,25.7566,25.79,29150.0
2018-07-30 13:25:00,30.9,30.91,30.88,30.91,15500.0,25.79,25.7983,25.7733,25.7983,15500.0
2018-07-30 13:30:00,30.9,30.91,30.84,30.85,21196.0,25.79,25.7983,25.7399,25.7482,21196.0
2018-07-30 13:35:00,30.85,30.85,30.78,30.78,15752.0,25.7482,25.7482,25.6898,25.6898,15752.0
2018-07-30 13:40:00,30.78,30.88,30.77,30.83,163399.0,25.6898,25.7733,25.6815,25.7315,163399.0
2018-07-30 13:45:00,30.82,30.93,30.8,30.93,34843.0,25.7232,25.815,25.7065,25.815,34843.0
2018-07-30 13:50:00,30.92,31.03,30.91,30.96,32357.0,25.8067,25.8985,25.7983,25.84,32357.0
2018-07-30 13:55:00,30.96,31.14,30.96,31.04,108764.0,25.84,25.9903,25.84,25.9068,108764.0
2018-07-30 14:00:00,31.05,31.1,31.04,31.06,28188.0,25.9152,25.9569,25.9068,25.9235,28188.0
2018-07-30 14:05:00,31.06,31.08,31.06,31.08,18213.0,25.9235,25.9402,25.9235,25.9402,18213.0
2018-07-30 14:10:00,31.08,31.09,31.05,31.07,32339.0,25.9402,25.9485,25.9152,25.9319,32339.0
2018-07-30 14:15:00,31.07,31.07,31.05,31.06,22076.0,25.9319,25.9319,25.9152,25.9235,22076.0
2018-07-30 14:20:00,31.06,31.07,31.04,31.05,142528.0,25.9235,25.9319,25.9068,25.9152,142528.0
2018-07-30 14:25:00,31.04,31.04,30.99,31.02,28258.0,25.9068,25.9068,25.8651,25.8901,28258.0
2018-07-30 14:30:00,31.02,31.03,31.0,31.03,28918.0,25.8901,25.8985,25.8734,25.8985,28918.0
2018-07-30 14:35:00,31.03,31.05,31.0,31.01,24261.0,25.8985,25.9152,25.8734,25.8818,24261.0
2018-07-30 14:40:00,31.0,31.04,31.0,31.04,11644.0,25.8734,25.9068,25.8734,25.9068,11644.0
2018-07-30 14:45:00,31.04,31.05,31.02,31.03,14513.0,25.9068,25.9152,25.8901,25.8985,14513.0
2018-07-30 14:50:00,31.02,31.03,31.02,31.02,9306.0,25.8901,25.8985,25.8901,25.8901,9306.0
2018-07-30 14:55:00,31.03,31.12,31.02,31.1,67249.0,25.8985,25.9736,25.8901,25.9569,67249.0
2018-07-30 15:00:00,31.11,31.12,31.09,31.09,14136.0,25.9652,25.9736,25.9485,25.9485,14136.0
2018-07-30 15:05:00,31.1,31.12,31.07,31.07,21181.0,25.9569,25.9736,25.9319,25.9319,21181.0
2018-07-30 15:10:00,31.07,31.07,31.04,31.05,18916.0,25.9319,25.9319,25.9068,25.9152,18916.0
2018-07-30 15:15:00,31.05,31.07,31.04,31.05,25145.0,25.9152,25.9319,25.9068,25.9152,25145.0
2018-07-30 15:20:00,31.05,31.07,31.01,31.02,123449.0,25.9152,25.9319,25.8818,25.8901,123449.0
2018-07-30 15:25:00,31.02,31.03,30.99,30.99,27804.0,25.8901,25.8985,25.8651,25.8651,27804.0
2018-07-30 15:30:00,30.99,31.04,30.99,31.04,28627.0,25.8651,25.9068,25.8651,25.9068,28627.0
2018-07-30 15:35:00,31.04,31.04,31.01,31.03,30971.0,25.9068,25.9068,25.8818,25.8985,30971.0
2018-07-30 15:40:00,31.02,31.11,31.02,31.1,156881.0,25.8901,25.9652,25.8901,25.9569,156881.0
2018-07-30 15:45:00,31.1,31.1,31.03,31.03,79987.0,25.9569,25.9569,25.8985,25.8985,79987.0
2018-07-30 15:50:00,31.04,31.06,31.03,31.05,87143.0,25.9068,25.9235,25.8985,25.9152,87143.0
2018-07-30 15:55:00,31.06,31.09,31.04,31.08,202911.0,25.9235,25.9485,25.9068,25.9402,202911.0
2018-07-31 09:30:00,31.07,31.18,30.93,31.05,43053.0,25.9564,26.0483,25.8395,25.9397,43053.0
2018-07-31 09:35:00,31.07,31.13,31.03,31.08,13749.0,25.9564,26.0065,25.923,25.9648,13749.0
2018-07-31 09:40:00,31.07,31.13,31.05,31.12,15425.0,25.9564,26.0065,25.9397,25.9982,15425.0
2018-07-31 09:45:00,31.12,31.36,31.11,31.35,51428.0,25.9982,26.1987,25.9898,26.1903,51428.0
2018-07-31 09:50:00,31.34,31.42,31.32,31.38,69643.0,26.182,26.2488,26.1653,26.2154,69643.0
2018-07-31 09:55:00,31.37,31.37,31.2,31.31,22219.0,26.207,26.207,26.065,26.1569,22219.0
2018-07-31 10:00:00,31.33,31.43,31.28,31.41,42185.0,26.1736,26.2572,26.1319,26.2405,42185.0
2018-07-31 10:05:00,31.41,31.43,31.34,31.4,52349.0,26.2405,26.2572,26.182,26.2321,52349.0
2018-07-31 10:10:00,31.4,31.41,31.31,31.34,35085.0,26.2321,26.2405,26.1569,26.182,35085.0
2018-07-31 10:15:00,31.35,31.36,31.33,31.34,31123.0,26.1903,26.1987,26.1736,26.182,31123.0
2018-07-31 10:20:00,31.34,31.41,31.32,31.4,54335.0,26.182,26.2405,26.1653,26.2321,54335.0
2018-07-31 10:25:00,31.39,31.46,31.39,31.43,19354.0,26.2238,26.2822,26.2238,26.2572,19354.0
2018-07-31 10:30:00,31.42,31.46,31.4,31.44,18649.0,26.2488,26.2822,26.2321,26.2655,18649.0
2018-07-31 10:35:00,31.44,31.45,31.39,31.41,15974.0,26.2655,26.2739,26.2238,26.2405,15974.0
2018-07-31 10:40:00,31.41,31.44,31.37,31.38,76310.0,26.2405,26.2655,26.207,26.2154,76310.0
2018-07-31 10:45:00,31.38,31.38,31.22,31.24,34225.0,26.2154,26.2154,26.0817,26.0984,34225.0
2018-07-31 10:50:00,31.23,31.31,31.21,31.3,83123.0,26.0901,26.1569,26.0734,26.1486,83123.0
2018-07-31 10:55:00,31.3,31.31,31.27,31.31,28078.0,26.1486,26.1569,26.1235,26.1569,28078.0
2018-07-31 11:00:00,31.31,31.38,31.3,31.36,51412.0,26.1569,26.2154,26.1486,26.1987,51412.0
2018-07-31 11:05:00,31.36,31.36,31.34,31.36,32834.0,26.1987,26.1987,26.182,26.1987,32834.0
2018-07-31 11:10:00,31.36,31.37,31.34,31.35,21000.0,26.1987,26.207,26.182,26.1903,21000.0
2018-07-31 11:15:00,31.35,31.38,31.34,31.36,14792.0,26.1903,26.2154,26.182,26.1987,14792.0
2018-07-31 11:20:00,31.36,31.42,31.35,31.42,18375.0,26.1987,26.2488,26.1903,26.2488,18375.0
2018-07-31 11:25:00,31.42,31.42,31.39,31.42,30301.0,26.2488,26.2488,26.2238,26.2488,30301.0
2018-07-31 11:30:00,31.42,31.43,31.36,31.36,20708.0,26.2488,26.2572,26.1987,26.1987,20708.0
2018-07-31 11:35:00,31.36,31.41,31.35,31.41,27963.0,26.1987,26.2405,26.1903,26.2405,27963.0
2018-07-31 11:40:00,31.41,31.44,31.39,31.43,36432.0,26.2405,26.2655,26.2238,26.2572,36432.0
2018-07-31 11:45:00,31.43,31.44,31.39,31.44,20529.0,26.2572,26.2655,26.2238,26.2655,20529.0
2018-07-31 11:50:00,31.44,31.45,31.42,31.43,16664.0,26.2655,26.2739,26.2488,26.2572,16664.0
2018-07-31 11:55:00,31.44,31.45,31.43,31.45,14423.0,26.2655,26.2739,26.2572,26.2739,14423.0
2018-07-31 12:00:00,31.45,31.56,31.44,31.56,76555.0,26.2739,26.3658,26.2655,26.3658,76555.0
2018-07-31 12:05:00,31.56,31.58,31.54,31.58,22438.0,26.3658,26.3825,26.3491,26.3825,22438.0
2018-07-31 12:10:00,31.58,31.58,31.55,31.58,17626.0,26.3825,26.3825,26.3574,26.3825,17626.0
2018-07-31 12:15:00,31.58,31.66,31.57,31.66,16055.0,26.3825,26.4493,26.3741,26.4493,16055.0
2018-07-31 12:20:00,31.66,31.69,31.66,31.69,25643.0,26.4493,26.4744,26.4493,26.4744,25643.0
2018-07-31 12:25:00,31.69,31.74,31.68,31.73,28652.0,26.4744,26.5161,26.466,26.5078,28652.0
2018-07-31 12:30:00,31.73,31.75,31.69,31.73,25864.0,26.5078,26.5245,26.4744,26.5078,25864.0
2018-07-31 12:35:00,31.74,31.75,31.7,31.75,21293.0,26.5161,26.5245,26.4827,26.5245,21293.0
2018-07-31 12:40:00,31.75,31.8,31.75,31.79,38387.0,26.5245,26.5663,26.5245,26.5579,38387.0
2018-07-31 12:45:00,31.79,31.86,31.77,31.78,38658.0,26.5579,26.6164,26.5412,26.5496,38658.0
2018-07-31 12:50:00,31.77,31.84,31.77,31.84,20041.0,26.5412,26.5997,26.5412,26.5997,20041.0
2018-07-31 12:55:00,31.83,31.83,31.78,31.78,22396.0,26.5913,26.5913,26.5496,26.5496,22396.0
2018-07-31 13:00:00,31.79,31.82,31.77,31.81,45757.0,26.5579,26.583,26.5412,26.5746,45757.0
2018-07-31 13:05:00,31.82,31.82,31.78,31.79,17433.0,26.583,26.583,26.5496,26.5579,17433.0
2018-07-31 13:10:00,31.79,31.81,31.78,31.79,23595.0,26.5579,26.5746,26.5496,26.5579,23595.0
2018-07-31 13:15:00,31.79,31.79,31.76,31.78,21205.0,26.5579,26.5579,26.5329,26.5496,21205.0
2018-07-31 13:20:00,31.78,31.79,31.77,31.79,11658.0,26.5496,26.5579,26.5412,26.5579,11658.0
2018-07-31 13:25:00,31.79,31.81,31.76,31.77,25632.0,26.5579,26.5746,26.5329,26.5412,25632.0
2018-07-31 13:30:00,31.77,31.78,31.7,31.71,10760.0,26.5412,26.5496,26.4827,26.4911,10760.0
2018-07-31 13:35:00,31.71,31.72,31.67,31.67,26131.0,26.4911,26.4994,26.4577,26.4577,26131.0
2018-07-31 13:40:00,31.66,31.67,31.58,31.59,13500.0,26.4493,26.4577,26.3825,26.3908,13500.0
2018-07-31 13:45:00,31.58,31.59,31.56,31.59,17771.0,26.3825,26.3908,26.3658,26.3908,17771.0
2018-07-31 13:50:00,31.59,31.63,31.58,31.61,24868.0,26.3908,26.4243,26.3825,26.4075,24868.0
2018-07-31 13:55:00,31.6,31.62,31.58,31.62,25550.0,26.3992,26.4159,26.3825,26.4159,25550.0
2018-07-31 14:00:00,31.62,31.63,31.61,31.62,13788.0,26.4159,26.4243,26.4075,26.4159,13788.0
2018-07-31 14:05:00,31.62,31.62,31.58,31.6,26656.0,26.4159,26.4159,26.3825,26.3992,26656.0
2018-07-31 14:10:00,31.6,31.61,31.57,31.58,28454.0,26.3992,26.4075,26.3741,26.3825,28454.0
2018-07-31 14:15:00,31.58,31.58,31.54,31.57,17382.0,26.3825,26.3825,26.3491,26.3741,17382.0
2018-07-31 14:20:00,31.57,31.62,31.54,31.62,60051.0,26.3741,26.4159,26.3491,26.4159,60051.0
2018-07-31 14:25:00,31.62,31.77,31.61,31.67,163708.0,26.4159,26.5412,26.4075,26.4577,163708.0
2018-07-31 14:30:00,31.67,31.68,31.61,31.64,18789.0,26.4577,26.466,26.4075,26.4326,18789.0
2018-07-31 14:35:00,31.64,31.72,31.64,31.7,50424.0,26.4326,26.4994,26.4326,26.4827,50424.0
2018-07-31 14:40:00,31.7,31.73,31.69,31.71,50380.0,26.4827,26.5078,26.4744,26.4911,50380.0
2018-07-31 14:45:00,31.71,31.73,31.69,31.72,42394.0,26.4911,26.5078,26.4744,26.4994,42394.0
2018-07-31 14:50:00,31.73,31.75,31.72,31.73,26805.0,26.5078,26.5245,26.4994,26.5078,26805.0
2018-07-31 14:55:00,31.72,31.73,31.68,31.71,29718.0,26.4994,26.5078,26.466,26.4911,29718.0
2018-07-31 15:00:00,31.71,31.72,31.68,31.71,23592.0,26.4911,26.4994,26.466,26.4911,23592.0
2018-07-31 15:05:00,31.71,31.72,31.7,31.72,17185.0,26.4911,26.4994,26.4827,26.4994,17185.0
2018-07-31 15:10:00,31.72,31.73,31.69,31.72,37442.0,26.4994,26.5078,26.4744,26.4994,37442.0
2018-07-31 15:15:00,31.72,31.73,31.69,31.71,48650.0,26.4994,26.5078,26.4744,26.4911,48650.0
2018-07-31 15:20:00,31.71,31.76,31.71,31.76,21805.0,26.4911,26.5329,26.4911,26.5329,21805.0
2018-07-31 15:25:00,31.76,31.8,31.75,31.8,23895.0,26.5329,26.5663,26.5245,26.5663,23895.0
2018-07-31 15:30:00,31.8,31.8,31.77,31.8,54318.0,26.5663,26.5663,26.5412,26.5663,54318.0
2018-07-31 15:35:00,31.8,31.8,31.74,31.74,45442.0,26.5663,26.5663,26.5161,26.5161,45442.0
2018-07-31 15:40:00,31.75,31.77,31.74,31.75,50474.0,26.5245,26.5412,26.5161,26.5245,50474.0
2018-07-31 15:45:00,31.75,31.75,31.71,31.71,66816.0,26.5245,26.5245,26.4911,26.4911,66816.0
2018-07-31 15:50:00,31.72,31.75,31.7,31.74,100097.0,26.4994,26.5245,26.4827,26.5161,100097.0
2018-07-31 15:55:00,31.74,31.75,31.68,31.68,328358.0,26.5161,26.5245,26.466,26.466,328358.0
2018-08-01 09:30:00,31.57,31.66,31.31,31.54,50380.0,26.3741,26.4493,26.1569,26.3491,50380.0
2018-08-01 09:35:00,31.57,31.58,31.47,31.54,17969.0,26.3741,26.3825,26.2906,26.3491,17969.0
2018-08-01 09:40:00,31.56,31.61,31.5,31.54,20737.0,26.3658,26.4075,26.3156,26.3491,20737.0
2018-08-01 09:45:00,31.52,31.52,31.15,31.19,43922.0,26.3324,26.3324,26.0233,26.0567,43922.0
2018-08-01 09:50:00,31.2,31.28,31.16,31.26,51989.0,26.065,26.1319,26.0316,26.1151,51989.0
2018-08-01 09:55:00,31.25,31.27,31.18,31.22,43863.0,26.1068,26.1235,26.0483,26.0817,43863.0
2018-08-01 10:00:00,31.21,31.25,31.14,31.16,35841.0,26.0734,26.1068,26.0149,26.0316,35841.0
2018-08-01 10:05:00,31.17,31.38,31.15,31.38,143584.0,26.04,26.2154,26.0233,26.2154,143584.0
2018-08-01 10:10:00,31.38,31.56,31.36,31.5,47140.0,26.2154,26.3658,26.1987,26.3156,47140.0
2018-08-01 10:15:00,31.51,31.55,31.44,31.46,76258.0,26.324,26.3574,26.2655,26.2822,76258.0
2018-08-01 10:20:00,31.46,31.53,31.43,31.49,50623.0,26.2822,26.3407,26.2572,26.3073,50623.0
2018-08-01 10:25:00,31.48,31.48,31.37,31.42,29973.0,26.2989,26.2989,26.207,26.2488,29973.0
2018-08-01 10:30:00,31.42,31.48,31.39,31.39,26942.0,26.2488,26.2989,26.2238,26.2238,26942.0
2018-08-01 10:35:00,31.39,31.46,31.34,31.44,37440.0,26.2238,26.2822,26.182,26.2655,37440.0
2018-08-01 10:40:00,31.45,31.45,31.38,31.39,21321.0,26.2739,26.2739,26.2154,26.2238,21321.0
2018-08-01 10:45:00,31.38,31.44,31.34,31.34,30626.0,26.2154,26.2655,26.182,26.182,30626.0
2018-08-01 10:50:00,31.34,31.39,31.31,31.37,30299.0,26.182,26.2238,26.1569,26.207,30299.0
2018-08-01 10:55:00,31.37,31.37,31.27,31.29,24058.0,26.207,26.207,26.1235,26.1402,24058.0
2018-08-01 11:00:00,31.29,31.34,31.24,31.28,56052.0,26.1402,26.182,26.0984,26.1319,56052.0
2018-08-01 11:05:00,31.28,31.43,31.27,31.37,47740.0,26.1319,26.2572,26.1235,26.207,47740.0
2018-08-01 11:10:00,31.38,31.54,31.37,31.52,37467.0,26.2154,26.3491,26.207,26.3324,37467.0
2018-08-01 11:15:00,31.52,31.54,31.47,31.54,28629.0,26.3324,26.3491,26.2906,26.3491,28629.0
2018-08-01 11:20:00,31.54,31.56,31.5,31.52,30944.0,26.3491,26.3658,26.3156,26.3324,30944.0
2018-08-01 11:25:00,31.51,31.59,31.5,31.56,22681.0,26.324,26.3908,26.3156,26.3658,22681.0
2018-08-01 11:30:00,31.56,31.59,31.52,31.54,20501.0,26.3658,26.3908,26.3324,26.3491,20501.0
2018-08-01 11:35:00,31.53,31.53,31.48,31.49,14589.0,26.3407,26.3407,26.2989,26.3073,14589.0
2018-08-01 11:40:00,31.49,31.51,31.46,31.5,23084.0,26.3073,26.324,26.2822,26.3156,23084.0
2018-08-01 11:45:00,31.49,31.51,31.47,31.47,22778.0,26.3073,26.324,26.2906,26.2906,22778.0
2018-08-01 11:50:00,31.47,31.5,31.45,31.49,31256.0,26.2906,26.3156,26.2739,26.3073,31256.0
2018-08-01 11:55:00,31.49,31.53,31.48,31.51,16482.0,26.3073,26.3407,26.2989,26.324,16482.0
2018-08-01 12:00:00,31.51,31.53,31.48,31.53,26684.0,26.324,26.3407,26.2989,26.3407,26684.0
2018-08-01 12:05:00,31.53,31.65,31.53,31.63,30855.0,26.3407,26.441,26.3407,26.4243,30855.0
2018-08-01 12:10:00,31.63,31.66,31.62,31.63,17389.0,26.4243,26.4493,26.4159,26.4243,17389.0
2018-08-01 12:15:00,31.63,31.64,31.58,31.59,15071.0,26.4243,26.4326,26.3825,26.3908,15071.0
2018-08-01 12:20:00,31.59,31.62,31.59,31.62,16774.0,26.3908,26.4159,26.3908,26.4159,16774.0
2018-08-01 12:25:00,31.62,31.62,31.58,31.6,13610.0,26.4159,26.4159,26.3825,26.3992,13610.0
2018-08-01 12:30:00,31.59,31.59,31.5,31.51,47175.0,26.3908,26.3908,26.3156,26.324,47175.0
2018-08-01 12:35:00,31.49,31.52,31.46,31.52,15170.0,26.3073,26.3324,26.2822,26.3324,15170.0
2018-08-01 12:40:00,31.52,31.53,31.5,31.52,32116.0,26.3324,26.3407,26.3156,26.3324,32116.0
2018-08-01 12:45:00,31.52,31.56,31.51,31.56,23238.0,26.3324,26.3658,26.324,26.3658,23238.0
2018-08-01 12:50:00,31.56,31.58,31.55,31.58,19069.0,26.3658,26.3825,26.3574,26.3825,19069.0
2018-08-01 12:55:00,31.57,31.58,31.55,31.55,31771.0,26.3741,26.3825,26.3574,26.3574,31771.0
2018-08-01 13:00:00,31.55,31.56,31.54,31.55,27020.0,26.3574,26.3658,26.3491,26.3574,27020.0
2018-08-01 13:05:00,31.56,31.56,31.53,31.54,27206.0,26.3658,26.3658,26.3407,26.3491,27206.0
2018-08-01 13:10:00,31.54,31.57,31.53,31.56,12377.0,26.3491,26.3741,26.3407,26.3658,12377.0
2018-08-01 13:15:00,31.57,31.58,31.54,31.55,21755.0,26.3741,26.3825,26.3491,26.3574,21755.0
2018-08-01 13:20:00,31.56,31.56,31.53,31.55,17702.0,26.3658,26.3658,26.3407,26.3574,17702.0
2018-08-01 13:25:00,31.56,31.58,31.54,31.58,34890.0,26.3658,26.3825,26.3491,26.3825,34890.0
2018-08-01 13:30:00,31.58,31.58,31.55,31.56,14900.0,26.3825,26.3825,26.3574,26.3658,14900.0
2018-08-01 13:35:00,31.56,31.57,31.55,31.56,12701.0,26.3658,26.3741,26.3574,26.3658,12701.0
2018-08-01 13:40:00,31.56,31.56,31.54,31.55,13751.0,26.3658,26.3658,26.3491,26.3574,13751.0
2018-08-01 13:45:00,31.55,31.58,31.55,31.56,41788.0,26.3574,26.3825,26.3574,26.3658,41788.0
2018-08-01 13:50:00,31.56,31.58,31.55,31.57,71894.0,26.3658,26.3825,26.3574,26.3741,71894.0
2018-08-01 13:55:00,31.57,31.6,31.53,31.54,40169.0,26.3741,26.3992,26.3407,26.3491,40169.0
2018-08-01 14:00:00,31.53,31.59,31.52,31.57,20528.0,26.3407,26.3908,26.3324,26.3741,20528.0
2018-08-01 14:05:00,31.57,31.61,31.56,31.6,15741.0,26.3741,26.4075,26.3658,26.3992,15741.0
2018-08-01 14:10:00,31.6,31.63,31.58,31.61,87589.0,26.3992,26.4243,26.3825,26.4075,87589.0
2018-08-01 14:15:00,31.61,31.64,31.56,31.64,118655.0,26.4075,26.4326,26.3658,26.4326,118655.0
2018-08-01 14:20:00,31.63,31.66,31.63,31.65,32004.0,26.4243,26.4493,26.4243,26.441,32004.0
2018-08-01 14:25:00,31.65,31.66,31.64,31.66,40988.0,26.441,26.4493,26.4326,26.4493,40988.0
2018-08-01 14:30:00,31.66,31.66,31.65,31.66,15560.0,26.4493,26.4493,26.441,26.4493,15560.0
2018-08-01 14:35:00,31.66,31.67,31.59,31.6,38992.0,26.4493,26.4577,26.3908,26.3992,38992.0
2018-08-01 14:40:00,31.6,31.67,31.59,31.66,45178.0,26.3992,26.4577,26.3908,26.4493,45178.0
2018-08-01 14:45:00,31.67,31.73,31.66,31.73,26023.0,26.4577,26.5078,26.4493,26.5078,26023.0
2018-08-01 14:50:00,31.73,31.78,31.72,31.78,39256.0,26.5078,26.5496,26.4994,26.5496,39256.0
2018-08-01 14:55:00,31.78,31.83,31.78,31.8,38395.0,26.5496,26.5913,26.5496,26.5663,38395.0
2018-08-01 15:00:00,31.8,31.84,31.74,31.8,116715.0,26.5663,26.5997,26.5161,26.5663,116715.0
2018-08-01 15:05:00,31.8,31.84,31.79,31.81,48666.0,26.5663,26.5997,26.5579,26.5746,48666.0
2018-08-01 15:10:00,31.82,31.82,31.69,31.75,44554.0,26.583,26.583,26.4744,26.5245,44554.0
2018-08-01 15:15:00,31.75,31.75,31.67,31.68,60693.0,26.5245,26.5245,26.4577,26.466,60693.0
2018-08-01 15:20:00,31.68,31.71,31.67,31.71,45795.0,26.466,26.4911,26.4577,26.4911,45795.0
2018-08-01 15:25:00,31.71,31.74,31.71,31.73,34263.0,26.4911,26.5161,26.4911,26.5078,34263.0
2018-08-01 15:30:00,31.73,31.8,31.72,31.78,69680.0,26.5078,26.5663,26.4994,26.5496,69680.0
2018-08-01 15:35:00,31.78,31.79,31.76,31.78,46740.0,26.5496,26.5579,26.5329,26.5496,46740.0
2018-08-01 15:40:00,31.78,31.81,31.78,31.81,101464.0,26.5496,26.5746,26.5496,26.5746,101464.0
2018-08-01 15:45:00,31.81,31.81,31.74,31.75,130047.0,26.5746,26.5746,26.5161,26.5245,130047.0
2018-08-01 15:50:00,31.74,31.78,31.74,31.78,155508.0,26.5161,26.5496,26.5161,26.5496,155508.0
2018-08-01 15:55:00,31.78,31.98,31.77,31.89,462020.0,26.5496,26.7166,26.5412,26.6415,462020.0
2018-08-02 09:30:00,31.06,31.5,30.96,31.11,118524.0,25.9481,26.3156,25.8645,25.9898,118524.0
2018-08-02 09:35:00,31.11,31.99,30.97,31.85,122885.0,25.9898,26.725,25.8729,26.608,122885.0
2018-08-02 09:40:00,31.86,32.1,31.81,31.9,87011.0,26.6164,26.8169,26.5746,26.6498,87011.0
2018-08-02 09:45:00,31.9,31.9,31.68,31.68,49098.0,26.6498,26.6498,26.466,26.466,49098.0
2018-08-02 09:50:00,31.69,31.81,31.6,31.74,62273.0,26.4744,26.5746,26.3992,26.5161,62273.0
2018-08-02 09:55:00,31.75,32.02,31.73,32.0,58035.0,26.5245,26.7501,26.5078,26.7334,58035.0
2018-08-02 10:00:00,32.0,32.06,31.73,31.84,107512.0,26.7334,26.7835,26.5078,26.5997,107512.0
2018-08-02 10:05:00,31.84,31.92,31.8,31.82,43543.0,26.5997,26.6665,26.5663,26.583,43543.0
2018-08-02 10:10:00,31.82,31.91,31.8,31.87,26608.0,26.583,26.6582,26.5663,26.6248,26608.0
2018-08-02 10:15:00,31.85,31.91,31.84,31.91,22653.0,26.608,26.6582,26.5997,26.6582,22653.0
2018-08-02 10:20:00,31.89,32.01,31.85,32.0,31844.0,26.6415,26.7417,26.608,26.7334,31844.0
2018-08-02 10:25:00,32.0,32.03,31.96,31.98,28179.0,26.7334,26.7584,26.6999,26.7166,28179.0
2018-08-02 10:30:00,31.98,32.03,31.93,31.96,47778.0,26.7166,26.7584,26.6749,26.6999,47778.0
2018-08-02 10:35:00,31.97,32.22,31.95,32.2,100753.0,26.7083,26.9171,26.6916,26.9004,100753.0
2018-08-02 10:40:00,32.2,32.21,32.04,32.09,32051.0,26.9004,26.9088,26.7668,26.8085,32051.0
2018-08-02 10:45:00,32.08,32.13,32.07,32.12,16198.0,26.8002,26.842,26.7918,26.8336,16198.0
2018-08-02 10:50:00,32.13,32.27,32.13,32.24,35491.0,26.842,26.9589,26.842,26.9339,35491.0
2018-08-02 10:55:00,32.24,32.32,32.2,32.32,41818.0,26.9339,27.0007,26.9004,27.0007,41818.0
2018-08-02 11:00:00,32.3,32.31,32.18,32.26,90119.0,26.984,26.9923,26.8837,26.9506,90119.0
2018-08-02 11:05:00,32.26,32.29,32.24,32.27,41122.0,26.9506,26.9756,26.9339,26.9589,41122.0
2018-08-02 11:10:00,32.27,32.29,32.25,32.29,16287.0,26.9589,26.9756,26.9422,26.9756,16287.0
2018-08-02 11:15:00,32.29,32.42,32.28,32.42,75954.0,26.9756,27.0842,26.9673,27.0842,75954.0
2018-08-02 11:20:00,32.41,32.42,32.12,32.19,154194.0,27.0759,27.0842,26.8336,26.8921,154194.0
2018-08-02 11:25:00,32.17,32.28,32.13,32.16,344447.0,26.8754,26.9673,26.842,26.867,344447.0
2018-08-02 11:30:00,32.17,32.2,32.0,32.01,81401.0,26.8754,26.9004,26.7334,26.7417,81401.0
2018-08-02 11:35:00,32.02,32.05,31.88,31.88,48962.0,26.7501,26.7751,26.6331,26.6331,48962.0
2018-08-02 11:40:00,31.88,31.96,31.86,31.9,59726.0,26.6331,26.6999,26.6164,26.6498,59726.0
2018-08-02 11:45:00,31.88,31.9,31.74,31.79,51431.0,26.6331,26.6498,26.5161,26.5579,51431.0
2018-08-02 11:50:00,31.78,31.78,31.7,31.75,68896.0,26.5496,26.5496,26.4827,26.5245,68896.0
2018-08-02 11:55:00,31.74,31.76,31.72,31.75,55196.0,26.5161,26.5329,26.4994,26.5245,55196.0
2018-08-02 12:00:00,31.75,31.78,31.71,31.74,98764.0,26.5245,26.5496,26.4911,26.5161,98764.0
2018-08-02 12:05:00,31.73,31.78,31.64,31.64,65922.0,26.5078,26.5496,26.4326,26.4326,65922.0
2018-08-02 12:10:00,31.64,31.68,31.56,31.66,94859.0,26.4326,26.466,26.3658,26.4493,94859.0
2018-08-02 12:15:00,31.65,31.67,31.41,31.45,212013.0,26.441,26.4577,26.2405,26.2739,212013.0
2018-08-02 12:20:00,31.45,31.52,31.43,31.5,44036.0,26.2739,26.3324,26.2572,26.3156,44036.0
2018-08-02 12:25:00,31.5,31.6,31.45,31.45,76607.0,26.3156,26.3992,26.2739,26.2739,76607.0
2018-08-02 12:30:00,31.46,31.46,31.15,31.25,59460.0,26.2822,26.2822,26.0233,26.1068,59460.0
2018-08-02 12:35:00,31.26,31.39,31.24,31.38,50484.0,26.1151,26.2238,26.0984,26.2154,50484.0
2018-08-02 12:40:00,31.35,31.37,31.18,31.31,45033.0,26.1903,26.207,26.0483,26.1569,45033.0
2018-08-02 12:45:00,31.31,31.41,31.29,31.41,48637.0,26.1569,26.2405,26.1402,26.2405,48637.0
2018-08-02 12:50:00,31.41,31.51,31.38,31.51,44921.0,26.2405,26.324,26.2154,26.324,44921.0
2018-08-02 12:55:00,31.48,31.66,31.48,31.63,223889.0,26.2989,26.4493,26.2989,26.4243,223889.0
2018-08-02 13:00:00,31.61,31.64,31.59,31.6,47536.0,26.4075,26.4326,26.3908,26.3992,47536.0
2018-08-02 13:05:00,31.6,31.62,31.57,31.59,40752.0,26.3992,26.4159,26.3741,26.3908,40752.0
2018-08-02 13:10:00,31.59,31.6,31.53,31.58,24265.0,26.3908,26.3992,26.3407,26.3825,24265.0
2018-08-02 13:15:00,31.57,31.59,31.56,31.57,8054.0,26.3741,26.3908,26.3658,26.3741,8054.0
2018-08-02 13:20:00,31.57,31.58,31.51,31.51,20505.0,26.3741,26.3825,26.324,26.324,20505.0
2018-08-02 13:25:00,31.51,31.52,31.5,31.51,9533.0,26.324,26.3324,26.3156,26.324,9533.0
2018-08-02 13:30:00,31.51,31.53,31.5,31.53,39850.0,26.324,26.3407,26.3156,26.3407,39850.0
2018-08-02 13:35:00,31.53,31.55,31.52,31.54,31073.0,26.3407,26.3574,26.3324,26.3491,31073.0
2018-08-02 13:40:00,31.53,31.72,31.53,31.71,73079.0,26.3407,26.4994,26.3407,26.4911,73079.0
2018-08-02 13:45:00,31.71,31.76,31.7,31.7,22642.0,26.4911,26.5329,26.4827,26.4827,22642.0
2018-08-02 13:50:00,31.71,31.73,31.6,31.61,31429.0,26.4911,26.5078,26.3992,26.4075,31429.0
2018-08-02 13:55:00,31.61,31.82,31.61,31.82,41465.0,26.4075,26.583,26.4075,26.583,41465.0
2018-08-02 14:00:00,31.81,31.82,31.76,31.77,15506.0,26.5746,26.583,26.5329,26.5412,15506.0
2018-08-02 14:05:00,31.77,31.9,31.76,31.9,34640.0,26.5412,26.6498,26.5329,26.6498,34640.0
2018-08-02 14:10:00,31.9,31.91,31.81,31.85,28480.0,26.6498,26.6582,26.5746,26.608,28480.0
2018-08-02 14:15:00,31.86,31.86,31.82,31.83,34632.0,26.6164,26.6164,26.583,26.5913,34632.0
2018-08-02 14:20:00,31.82,31.83,31.73,31.78,36701.0,26.583,26.5913,26.5078,26.5496,36701.0
2018-08-02 14:25:00,31.79,31.79,31.72,31.76,30228.0,26.5579,26.5579,26.4994,26.5329,30228.0
2018-08-02 14:30:00,31.76,31.76,31.7,31.72,36127.0,26.5329,26.5329,26.4827,26.4994,36127.0
2018-08-02 14:35:00,31.71,31.77,31.71,31.76,39397.0,26.4911,26.5412,26.4911,26.5329,39397.0
2018-08-02 14:40:00,31.76,31.78,31.74,31.78,29305.0,26.5329,26.5496,26.5161,26.5496,29305.0
2018-08-02 14:45:00,31.78,31.78,31.74,31.75,27712.0,26.5496,26.5496,26.5161,26.5245,27712.0
2018-08-02 14:50:00,31.76,31.77,31.75,31.76,15501.0,26.5329,26.5412,26.5245,26.5329,15501.0
2018-08-02 14:55:00,31.76,31.76,31.72,31.72,26849.0,26.5329,26.5329,26.4994,26.4994,26849.0
2018-08-02 15:00:00,31.73,31.76,31.72,31.75,33354.0,26.5078,26.5329,26.4994,26.5245,33354.0
2018-08-02 15:05:00,31.76,31.77,31.73,31.76,59177.0,26.5329,26.5412,26.5078,26.5329,59177.0
2018-08-02 15:10:00,31.77,31.77,31.72,31.73,38829.0,26.5412,26.5412,26.4994,26.5078,38829.0
2018-08-02 15:15:00,31.73,31.78,31.72,31.77,39931.0,26.5078,26.5496,26.4994,26.5412,39931.0
2018-08-02 15:20:00,31.77,31.77,31.69,31.71,50018.0,26.5412,26.5412,26.4744,26.4911,50018.0
2018-08-02 15:25:00,31.71,31.71,31.61,31.61,41774.0,26.4911,26.4911,26.4075,26.4075,41774.0
2018-08-02 15:30:00,31.61,31.62,31.58,31.58,44725.0,26.4075,26.4159,26.3825,26.3825,44725.0
2018-08-02 15:35:00,31.58,31.66,31.58,31.6,71076.0,26.3825,26.4493,26.3825,26.3992,71076.0
2018-08-02 15:40:00,31.6,31.61,31.55,31.6,66824.0,26.3992,26.4075,26.3574,26.3992,66824.0
2018-08-02 15:45:00,31.6,31.6,31.55,31.56,81859.0,26.3992,26.3992,26.3574,26.3658,81859.0
2018-08-02 15:50:00,31.56,31.61,31.55,31.6,105190.0,26.3658,26.4075,26.3574,26.3992,105190.0
2018-08-02 15:55:00,31.59,31.6,31.5,31.56,300249.0,26.3908,26.3992,26.3156,26.3658,300249.0
2018-08-03 09:30:00,31.7,32.12,31.64,31.96,154373.0,26.4827,26.8336,26.4326,26.6999,154373.0
2018-08-03 09:35:00,31.97,32.01,31.83,31.99,132142.0,26.7083,26.7417,26.5913,26.725,132142.0
2018-08-03 09:40:00,31.98,32.11,31.98,32.05,62597.0,26.7166,26.8253,26.7166,26.7751,62597.0
2018-08-03 09:45:00,32.06,32.19,31.98,32.17,80273.0,26.7835,26.8921,26.7166,26.8754,80273.0
2018-08-03 09:50:00,32.17,32.37,32.17,32.34,254893.0,26.8754,27.0425,26.8754,27.0174,254893.0
2018-08-03 09:55:00,32.35,32.36,32.24,32.34,70087.0,27.0258,27.0341,26.9339,27.0174,70087.0
2018-08-03 10:00:00,32.33,32.47,32.29,32.47,47774.0,27.009,27.126,26.9756,27.126,47774.0
2018-08-03 10:05:00,32.47,32.53,32.45,32.52,76767.0,27.126,27.1761,27.1093,27.1678,76767.0
2018-08-03 10:10:00,32.53,32.58,32.42,32.55,69297.0,27.1761,27.2179,27.0842,27.1928,69297.0
2018-08-03 10:15:00,32.55,32.57,32.45,32.45,46146.0,27.1928,27.2095,27.1093,27.1093,46146.0
2018-08-03 10:20:00,32.46,32.49,32.4,32.45,64879.0,27.1176,27.1427,27.0675,27.1093,64879.0
2018-08-03 10:25:00,32.45,32.53,32.43,32.44,101652.0,27.1093,27.1761,27.0926,27.1009,101652.0
2018-08-03 10:30:00,32.43,32.51,32.42,32.46,45742.0,27.0926,27.1594,27.0842,27.1176,45742.0
2018-08-03 10:35:00,32.46,32.5,32.39,32.49,68104.0,27.1176,27.1511,27.0592,27.1427,68104.0
2018-08-03 10:40:00,32.48,32.64,32.48,32.64,79095.0,27.1344,27.268,27.1344,27.268,79095.0
2018-08-03 10:45:00,32.64,32.66,32.54,32.64,108670.0,27.268,27.2847,27.1845,27.268,108670.0
2018-08-03 10:50:00,32.66,32.67,32.55,32.59,59867.0,27.2847,27.2931,27.1928,27.2263,59867.0
2018-08-03 10:55:00,32.59,32.61,32.56,32.57,47784.0,27.2263,27.243,27.2012,27.2095,47784.0
2018-08-03 11:00:00,32.57,32.6,32.57,32.59,32786.0,27.2095,27.2346,27.2095,27.2263,32786.0
2018-08-03 11:05:00,32.58,32.61,32.58,32.59,42597.0,27.2179,27.243,27.2179,27.2263,42597.0
2018-08-03 11:10:00,32.59,32.69,32.58,32.69,56629.0,27.2263,27.3098,27.2179,27.3098,56629.0
2018-08-03 11:15:00,32.68,32.69,32.6,32.61,39729.0,27.3014,27.3098,27.2346,27.243,39729.0
2018-08-03 11:20:00,32.6,32.64,32.52,32.64,179667.0,27.2346,27.268,27.1678,27.268,179667.0
2018-08-03 11:25:00,32.64,32.68,32.6,32.67,80521.0,27.268,27.3014,27.2346,27.2931,80521.0
2018-08-03 11:30:00,32.67,32.76,32.66,32.7,84639.0,27.2931,27.3683,27.2847,27.3182,84639.0
2018-08-03 11:35:00,32.7,32.71,32.6,32.66,79339.0,27.3182,27.3265,27.2346,27.2847,79339.0
2018-08-03 11:40:00,32.67,32.7,32.57,32.59,50680.0,27.2931,27.3182,27.2095,27.2263,50680.0
2018-08-03 11:45:00,32.59,32.61,32.51,32.55,65010.0,27.2263,27.243,27.1594,27.1928,65010.0
2018-08-03 11:50:00,32.55,32.56,32.49,32.5,24113.0,27.1928,27.2012,27.1427,27.1511,24113.0
2018-08-03 11:55:00,32.49,32.5,32.46,32.48,23896.0,27.1427,27.1511,27.1176,27.1344,23896.0
2018-08-03 12:00:00,32.48,32.57,32.47,32.56,56002.0,27.1344,27.2095,27.126,27.2012,56002.0
2018-08-03 12:05:00,32.56,32.62,32.55,32.6,44521.0,27.2012,27.2513,27.1928,27.2346,44521.0
2018-08-03 12:10:00,32.59,32.61,32.58,32.6,34728.0,27.2263,27.243,27.2179,27.2346,34728.0
2018-08-03 12:15:00,32.6,32.62,32.6,32.61,25533.0,27.2346,27.2513,27.2346,27.243,25533.0
2018-08-03 12:20:00,32.61,32.64,32.61,32.62,24534.0,27.243,27.268,27.243,27.2513,24534.0
2018-08-03 12:25:00,32.63,32.63,32.6,32.61,49029.0,27.2597,27.2597,27.2346,27.243,49029.0
2018-08-03 12:30:00,32.61,32.71,32.6,32.71,79506.0,27.243,27.3265,27.2346,27.3265,79506.0
2018-08-03 12:35:00,32.7,32.78,32.7,32.73,39971.0,27.3182,27.385,27.3182,27.3432,39971.0
2018-08-03 12:40:00,32.73,32.74,32.68,32.68,20593.0,27.3432,27.3516,27.3014,27.3014,20593.0
2018-08-03 12:45:00,32.68,32.74,32.68,32.73,42034.0,27.3014,27.3516,27.3014,27.3432,42034.0
2018-08-03 12:50:00,32.73,32.84,32.72,32.84,35578.0,27.3432,27.4351,27.3349,27.4351,35578.0
2018-08-03 12:55:00,32.83,32.86,32.78,32.81,111215.0,27.4268,27.4518,27.385,27.41,111215.0
2018-08-03 13:00:00,32.8,32.85,32.8,32.83,25462.0,27.4017,27.4435,27.4017,27.4268,25462.0
2018-08-03 13:05:00,32.83,32.83,32.79,32.81,20590.0,27.4268,27.4268,27.3933,27.41,20590.0
2018-08-03 13:10:00,32.8,32.82,32.79,32.81,27930.0,27.4017,27.4184,27.3933,27.41,27930.0
2018-08-03 13:15:00,32.82,32.83,32.78,32.79,35571.0,27.4184,27.4268,27.385,27.3933,35571.0
2018-08-03 13:20:00,32.8,32.84,32.79,32.84,23067.0,27.4017,27.4351,27.3933,27.4351,23067.0
2018-08-03 13:25:00,32.85,32.9,32.84,32.89,29098.0,27.4435,27.4852,27.4351,27.4769,29098.0
2018-08-03 13:30:00,32.89,32.93,32.88,32.92,31360.0,27.4769,27.5103,27.4685,27.5019,31360.0
2018-08-03 13:35:00,32.92,32.95,32.86,32.87,21171.0,27.5019,27.527,27.4518,27.4602,21171.0
2018-08-03 13:40:00,32.87,32.88,32.81,32.82,29380.0,27.4602,27.4685,27.41,27.4184,29380.0
2018-08-03 13:45:00,32.82,32.82,32.76,32.77,44920.0,27.4184,27.4184,27.3683,27.3766,44920.0
2018-08-03 13:50:00,32.77,32.77,32.74,32.76,21408.0,27.3766,27.3766,27.3516,27.3683,21408.0
2018-08-03 13:55:00,32.76,32.77,32.73,32.74,32761.0,27.3683,27.3766,27.3432,27.3516,32761.0
2018-08-03 14:00:00,32.75,32.75,32.67,32.69,41084.0,27.3599,27.3599,27.2931,27.3098,41084.0
2018-08-03 14:05:00,32.68,32.7,32.64,32.69,66799.0,27.3014,27.3182,27.268,27.3098,66799.0
2018-08-03 14:10:00,32.69,32.7,32.61,32.63,47110.0,27.3098,27.3182,27.243,27.2597,47110.0
2018-08-03 14:15:00,32.64,32.66,32.62,32.66,14555.0,27.268,27.2847,27.2513,27.2847,14555.0
2018-08-03 14:20:00,32.65,32.7,32.64,32.69,45764.0,27.2764,27.3182,27.268,27.3098,45764.0
2018-08-03 14:25:00,32.69,32.7,32.67,32.69,22251.0,27.3098,27.3182,27.2931,27.3098,22251.0
2018-08-03 14:30:00,32.69,32.69,32.67,32.67,35114.0,27.3098,27.3098,27.2931,27.2931,35114.0
2018-08-03 14:35:00,32.68,32.68,32.66,32.66,45007.0,27.3014,27.3014,27.2847,27.2847,45007.0
2018-08-03 14:40:00,32.66,32.67,32.63,32.64,71037.0,27.2847,27.2931,27.2597,27.268,71037.0
2018-08-03 14:45:00,32.63,32.66,32.57,32.65,44637.0,27.2597,27.2847,27.2095,27.2764,44637.0
2018-08-03 14:50:00,32.65,32.66,32.63,32.65,42386.0,27.2764,27.2847,27.2597,27.2764,42386.0
2018-08-03 14:55:00,32.65,32.66,32.61,32.62,42212.0,27.2764,27.2847,27.243,27.2513,42212.0
2018-08-03 15:00:00,32.63,32.65,32.6,32.62,48989.0,27.2597,27.2764,27.2346,27.2513,48989.0
2018-08-03 15:05:00,32.63,32.64,32.59,32.61,35928.0,27.2597,27.268,27.2263,27.243,35928.0
2018-08-03 15:10:00,32.61,32.61,32.5,32.5,89803.0,27.243,27.243,27.1511,27.1511,89803.0
2018-08-03 15:15:00,32.5,32.51,32.43,32.5,96414.0,27.1511,27.1594,27.0926,27.1511,96414.0
2018-08-03 15:20:00,32.5,32.54,32.5,32.52,44155.0,27.1511,27.1845,27.1511,27.1678,44155.0
2018-08-03 15:25:00,32.52,32.54,32.48,32.5,39920.0,27.1678,27.1845,27.1344,27.1511,39920.0
2018-08-03 15:30:00,32.5,32.53,32.5,32.52,54683.0,27.1511,27.1761,27.1511,27.1678,54683.0
2018-08-03 15:35:00,32.52,32.54,32.5,32.53,105835.0,27.1678,27.1845,27.1511,27.1761,105835.0
2018-08-03 15:40:00,32.53,32.62,32.53,32.61,89101.0,27.1761,27.2513,27.1761,27.243,89101.0
2018-08-03 15:45:00,32.61,32.63,32.59,32.62,138024.0,27.243,27.2597,27.2263,27.2513,138024.0
2018-08-03 15:50:00,32.62,32.66,32.6,32.61,161508.0,27.2513,27.2847,27.2346,27.243,161508.0
2018-08-03 15:55:00,32.62,32.63,32.58,32.6,340928.0,27.2513,27.2597,27.2179,27.2346,340928.0
2018-08-06 09:30:00,32.88,33.27,32.88,33.21,267357.0,27.4685,27.7943,27.4685,27.7442,267357.0
2018-08-06 09:35:00,33.21,33.38,33.06,33.24,69900.0,27.7442,27.8862,27.6189,27.7693,69900.0
2018-08-06 09:40:00,33.22,33.51,33.22,33.38,131449.0,27.7526,27.9948,27.7526,27.8862,131449.0
2018-08-06 09:45:00,33.37,33.46,33.3,33.32,42143.0,27.8779,27.9531,27.8194,27.8361,42143.0
2018-08-06 09:50:00,33.32,33.37,33.19,33.37,54581.0,27.8361,27.8779,27.7275,27.8779,54581.0
2018-08-06 09:55:00,33.39,33.44,33.24,33.24,117652.0,27.8946,27.9364,27.7693,27.7693,117652.0
2018-08-06 10:00:00,33.23,33.38,33.16,33.2,93162.0,27.7609,27.8862,27.7024,27.7359,93162.0
2018-08-06 10:05:00,33.21,33.26,33.2,33.23,53258.0,27.7442,27.786,27.7359,27.7609,53258.0
2018-08-06 10:10:00,33.22,33.38,33.21,33.22,134496.0,27.7526,27.8862,27.7442,27.7526,134496.0
2018-08-06 10:15:00,33.22,33.22,33.03,33.05,50833.0,27.7526,27.7526,27.5938,27.6105,50833.0
2018-08-06 10:20:00,33.05,33.23,33.05,33.22,67657.0,27.6105,27.7609,27.6105,27.7526,67657.0
2018-08-06 10:25:00,33.23,33.27,33.13,33.19,113104.0,27.7609,27.7943,27.6774,27.7275,113104.0
2018-08-06 10:30:00,33.19,33.19,33.11,33.15,72390.0,27.7275,27.7275,27.6607,27.6941,72390.0
2018-08-06 10:35:00,33.15,33.17,33.07,33.09,41840.0,27.6941,27.7108,27.6273,27.644,41840.0
2018-08-06 10:40:00,33.08,33.08,33.0,33.02,29231.0,27.6356,27.6356,27.5688,27.5855,29231.0
2018-08-06 10:45:00,33.02,33.09,32.98,33.09,32314.0,27.5855,27.644,27.5521,27.644,32314.0
2018-08-06 10:50:00,33.09,33.15,33.09,33.13,42859.0,27.644,27.6941,27.644,27.6774,42859.0
2018-08-06 10:55:00,33.12,33.16,33.1,33.13,32872.0,27.669,27.7024,27.6523,27.6774,32872.0
2018-08-06 11:00:00,33.13,33.14,33.09,33.12,36213.0,27.6774,27.6857,27.644,27.669,36213.0
2018-08-06 11:05:00,33.12,33.17,33.09,33.14,27743.0,27.669,27.7108,27.644,27.6857,27743.0
2018-08-06 11:10:00,33.13,33.14,33.1,33.1,19967.0,27.6774,27.6857,27.6523,27.6523,19967.0
2018-08-06 11:15:00,33.1,33.16,33.1,33.16,23969.0,27.6523,27.7024,27.6523,27.7024,23969.0
2018-08-06 11:20:00,33.15,33.16,33.09,33.11,57858.0,27.6941,27.7024,27.644,27.6607,57858.0
2018-08-06 11:25:00,33.12,33.12,33.1,33.12,40039.0,27.669,27.669,27.6523,27.669,40039.0
2018-08-06 11:30:00,33.12,33.19,33.1,33.19,51200.0,27.669,27.7275,27.6523,27.7275,51200.0
2018-08-06 11:35:00,33.19,33.22,33.13,33.15,56416.0,27.7275,27.7526,27.6774,27.6941,56416.0
2018-08-06 11:40:00,33.14,33.15,33.03,33.04,71499.0,27.6857,27.6941,27.5938,27.6022,71499.0
2018-08-06 11:45:00,33.04,33.06,33.0,33.03,42866.0,27.6022,27.6189,27.5688,27.5938,42866.0
2018-08-06 11:50:00,33.04,33.09,33.03,33.06,85585.0,27.6022,27.644,27.5938,27.6189,85585.0
2018-08-06 11:55:00,33.05,33.13,33.05,33.12,19429.0,27.6105,27.6774,27.6105,27.669,19429.0
2018-08-06 12:00:00,33.12,33.15,33.11,33.13,26250.0,27.669,27.6941,27.6607,27.6774,26250.0
2018-08-06 12:05:00,33.13,33.16,33.12,33.15,21903.0,27.6774,27.7024,27.669,27.6941,21903.0
2018-08-06 12:10:00,33.15,33.16,33.13,33.15,17154.0,27.6941,27.7024,27.6774,27.6941,17154.0
2018-08-06 12:15:00,33.16,33.21,33.15,33.2,22981.0,27.7024,27.7442,27.6941,27.7359,22981.0
2018-08-06 12:20:00,33.21,33.21,33.19,33.2,25158.0,27.7442,27.7442,27.7275,27.7359,25158.0
2018-08-06 12:25:00,33.2,33.22,33.16,33.18,36317.0,27.7359,27.7526,27.7024,27.7192,36317.0
2018-08-06 12:30:00,33.19,33.22,33.16,33.22,24045.0,27.7275,27.7526,27.7024,27.7526,24045.0
2018-08-06 12:35:00,33.21,33.22,33.17,33.18,21812.0,27.7442,27.7526,27.7108,27.7192,21812.0
2018-08-06 12:40:00,33.17,33.2,33.17,33.2,16712.0,27.7108,27.7359,27.7108,27.7359,16712.0
2018-08-06 12:45:00,33.19,33.23,33.19,33.23,38475.0,27.7275,27.7609,27.7275,27.7609,38475.0
2018-08-06 12:50:00,33.23,33.26,33.22,33.26,9364.0,27.7609,27.786,27.7526,27.786,9364.0
2018-08-06 12:55:00,33.26,33.26,33.23,33.24,22039.0,27.786,27.786,27.7609,27.7693,22039.0
2018-08-06 13:00:00,33.24,33.25,33.22,33.22,13067.0,27.7693,27.7776,27.7526,27.7526,13067.0
2018-08-06 13:05:00,33.22,33.24,33.22,33.23,18203.0,27.7526,27.7693,27.7526,27.7609,18203.0
2018-08-06 13:10:00,33.23,33.26,33.21,33.26,24535.0,27.7609,27.786,27.7442,27.786,24535.0
2018-08-06 13:15:00,33.25,33.3,33.25,33.27,77610.0,27.7776,27.8194,27.7776,27.7943,77610.0
2018-08-06 13:20:00,33.27,33.27,33.22,33.22,21867.0,27.7943,27.7943,27.7526,27.7526,21867.0
2018-08-06 13:25:00,33.22,33.22,33.19,33.21,37177.0,27.7526,27.7526,27.7275,27.7442,37177.0
2018-08-06 13:30:00,33.22,33.23,33.19,33.22,28313.0,27.7526,27.7609,27.7275,27.7526,28313.0
2018-08-06 13:35:00,33.21,33.22,33.2,33.21,8500.0,27.7442,27.7526,27.7359,27.7442,8500.0
2018-08-06 13:40:00,33.21,33.22,33.15,33.16,53245.0,27.7442,27.7526,27.6941,27.7024,53245.0
2018-08-06 13:45:00,33.16,33.18,33.14,33.16,21863.0,27.7024,27.7192,27.6857,27.7024,21863.0
2018-08-06 13:50:00,33.15,33.16,33.13,33.14,16529.0,27.6941,27.7024,27.6774,27.6857,16529.0
2018-08-06 13:55:00,33.14,33.17,33.14,33.17,16297.0,27.6857,27.7108,27.6857,27.7108,16297.0
2018-08-06 14:00:00,33.17,33.18,33.15,33.17,25664.0,27.7108,27.7192,27.6941,27.7108,25664.0
2018-08-06 14:05:00,33.17,33.17,33.11,33.14,24557.0,27.7108,27.7108,27.6607,27.6857,24557.0
2018-08-06 14:10:00,33.13,33.14,33.1,33.11,13747.0,27.6774,27.6857,27.6523,27.6607,13747.0
2018-08-06 14:15:00,33.1,33.19,33.1,33.17,31204.0,27.6523,27.7275,27.6523,27.7108,31204.0
2018-08-06 14:20:00,33.18,33.22,33.15,33.21,29010.0,27.7192,27.7526,27.6941,27.7442,29010.0
2018-08-06 14:25:00,33.2,33.24,33.19,33.24,19978.0,27.7359,27.7693,27.7275,27.7693,19978.0
2018-08-06 14:30:00,33.23,33.24,33.2,33.22,25719.0,27.7609,27.7693,27.7359,27.7526,25719.0
2018-08-06 14:35:00,33.22,33.22,33.2,33.2,18351.0,27.7526,27.7526,27.7359,27.7359,18351.0
2018-08-06 14:40:00,33.21,33.22,33.2,33.21,18542.0,27.7442,27.7526,27.7359,27.7442,18542.0
2018-08-06 14:45:00,33.21,33.22,33.17,33.17,32125.0,27.7442,27.7526,27.7108,27.7108,32125.0
2018-08-06 14:50:00,33.18,33.18,33.15,33.18,31996.0,27.7192,27.7192,27.6941,27.7192,31996.0
2018-08-06 14:55:00,33.18,33.18,33.15,33.16,27027.0,27.7192,27.7192,27.6941,27.7024,27027.0
2018-08-06 15:00:00,33.16,33.16,33.14,33.15,20369.0,27.7024,27.7024,27.6857,27.6941,20369.0
2018-08-06 15:05:00,33.15,33.18,33.14,33.17,47290.0,27.6941,27.7192,27.6857,27.7108,47290.0
2018-08-06 15:10:00,33.16,33.21,33.16,33.21,26689.0,27.7024,27.7442,27.7024,27.7442,26689.0
2018-08-06 15:15:00,33.21,33.24,33.2,33.24,19816.0,27.7442,27.7693,27.7359,27.7693,19816.0
2018-08-06 15:20:00,33.24,33.28,33.23,33.28,33087.0,27.7693,27.8027,27.7609,27.8027,33087.0
2018-08-06 15:25:00,33.27,33.34,33.27,33.33,45801.0,27.7943,27.8528,27.7943,27.8445,45801.0
2018-08-06 15:30:00,33.33,33.35,33.3,33.34,61222.0,27.8445,27.8612,27.8194,27.8528,61222.0
2018-08-06 15:35:00,33.35,33.43,33.34,33.43,112036.0,27.8612,27.928,27.8528,27.928,112036.0
2018-08-06 15:40:00,33.43,33.45,33.4,33.41,125858.0,27.928,27.9447,27.9029,27.9113,125858.0
2018-08-06 15:45:00,33.4,33.43,33.35,33.37,83782.0,27.9029,27.928,27.8612,27.8779,83782.0
2018-08-06 15:50:00,33.37,33.37,33.26,33.27,236443.0,27.8779,27.8779,27.786,27.7943,236443.0
2018-08-06 15:55:00,33.27,33.32,33.26,33.31,274599.0,27.7943,27.8361,27.786,27.8278,274599.0
2018-08-07 09:30:00,33.57,33.9,33.55,33.89,75629.0,28.045,28.3207,28.0283,28.3123,75629.0
2018-08-07 09:35:00,33.88,34.0,33.87,33.89,120746.0,28.3039,28.4042,28.2956,28.3123,120746.0
2018-08-07 09:40:00,33.89,33.91,33.73,33.75,26601.0,28.3123,28.329,28.1786,28.1953,26601.0
2018-08-07 09:45:00,33.75,33.91,33.72,33.82,115599.0,28.1953,28.329,28.1703,28.2538,115599.0
2018-08-07 09:50:00,33.82,33.82,33.69,33.73,68730.0,28.2538,28.2538,28.1452,28.1786,68730.0
2018-08-07 09:55:00,33.73,33.81,33.73,33.75,89504.0,28.1786,28.2455,28.1786,28.1953,89504.0
2018-08-07 10:00:00,33.76,33.81,33.7,33.72,119081.0,28.2037,28.2455,28.1536,28.1703,119081.0
2018-08-07 10:05:00,33.71,33.75,33.66,33.75,56629.0,28.1619,28.1953,28.1202,28.1953,56629.0
2018-08-07 10:10:00,33.75,33.75,33.6,33.6,49053.0,28.1953,28.1953,28.07,28.07,49053.0
2018-08-07 10:15:00,33.6,33.69,33.58,33.68,133375.0,28.07,28.1452,28.0533,28.1369,133375.0
2018-08-07 10:20:00,33.68,33.74,33.66,33.66,79959.0,28.1369,28.187,28.1202,28.1202,79959.0
2018-08-07 10:25:00,33.67,33.72,33.64,33.72,43583.0,28.1285,28.1703,28.1034,28.1703,43583.0
2018-08-07 10:30:00,33.72,33.72,33.68,33.72,29825.0,28.1703,28.1703,28.1369,28.1703,29825.0
2018-08-07 10:35:00,33.72,33.77,33.7,33.75,47447.0,28.1703,28.212,28.1536,28.1953,47447.0
2018-08-07 10:40:00,33.76,33.76,33.72,33.74,18993.0,28.2037,28.2037,28.1703,28.187,18993.0
2018-08-07 10:45:00,33.75,33.82,33.73,33.82,41499.0,28.1953,28.2538,28.1786,28.2538,41499.0
2018-08-07 10:50:00,33.82,33.9,33.81,33.9,42260.0,28.2538,28.3207,28.2455,28.3207,42260.0
2018-08-07 10:55:00,33.9,33.91,33.86,33.87,43296.0,28.3207,28.329,28.2872,28.2956,43296.0
2018-08-07 11:00:00,33.87,33.9,33.85,33.86,105275.0,28.2956,28.3207,28.2789,28.2872,105275.0
2018-08-07 11:05:00,33.86,33.9,33.83,33.89,57149.0,28.2872,28.3207,28.2622,28.3123,57149.0
2018-08-07 11:10:00,33.88,34.05,33.87,34.01,42467.0,28.3039,28.446,28.2956,28.4125,42467.0
2018-08-07 11:15:00,34.02,34.07,33.96,33.99,62353.0,28.4209,28.4627,28.3708,28.3958,62353.0
2018-08-07 11:20:00,33.98,34.01,33.95,34.01,27131.0,28.3875,28.4125,28.3624,28.4125,27131.0
2018-08-07 11:25:00,34.01,34.03,34.0,34.01,24192.0,28.4125,28.4293,28.4042,28.4125,24192.0
2018-08-07 11:30:00,34.01,34.03,33.99,34.02,78743.0,28.4125,28.4293,28.3958,28.4209,78743.0
2018-08-07 11:35:00,34.02,34.02,33.99,34.02,26932.0,28.4209,28.4209,28.3958,28.4209,26932.0
2018-08-07 11:40:00,34.02,34.02,33.93,33.94,13627.0,28.4209,28.4209,28.3457,28.3541,13627.0
2018-08-07 11:45:00,33.95,33.96,33.93,33.95,14041.0,28.3624,28.3708,28.3457,28.3624,14041.0
2018-08-07 11:50:00,33.94,33.97,33.93,33.97,13887.0,28.3541,28.3791,28.3457,28.3791,13887.0
2018-08-07 11:55:00,33.97,34.01,33.96,34.01,19163.0,28.3791,28.4125,28.3708,28.4125,19163.0
2018-08-07 12:00:00,34.0,34.03,34.0,34.01,20754.0,28.4042,28.4293,28.4042,28.4125,20754.0
2018-08-07 12:05:00,34.01,34.07,33.99,34.06,33591.0,28.4125,28.4627,28.3958,28.4543,33591.0
2018-08-07 12:10:00,34.07,34.13,34.06,34.13,26914.0,28.4627,28.5128,28.4543,28.5128,26914.0
2018-08-07 12:15:00,34.13,34.16,34.12,34.15,19237.0,28.5128,28.5379,28.5044,28.5295,19237.0
2018-08-07 12:20:00,34.15,34.24,34.15,34.24,33747.0,28.5295,28.6047,28.5295,28.6047,33747.0
2018-08-07 12:25:00,34.25,34.29,34.22,34.27,27521.0,28.613,28.6465,28.588,28.6298,27521.0
2018-08-07 12:30:00,34.27,34.29,34.26,34.27,76554.0,28.6298,28.6465,28.6214,28.6298,76554.0
2018-08-07 12:35:00,34.27,34.33,34.26,34.29,29084.0,28.6298,28.6799,28.6214,28.6465,29084.0
2018-08-07 12:40:00,34.29,34.29,34.23,34.23,55106.0,28.6465,28.6465,28.5963,28.5963,55106.0
2018-08-07 12:45:00,34.24,34.25,34.21,34.23,51816.0,28.6047,28.613,28.5796,28.5963,51816.0
2018-08-07 12:50:00,34.23,34.23,34.2,34.21,127225.0,28.5963,28.5963,28.5713,28.5796,127225.0
2018-08-07 12:55:00,34.22,34.26,34.21,34.25,176468.0,28.588,28.6214,28.5796,28.613,176468.0
2018-08-07 13:00:00,34.26,34.31,34.26,34.27,43517.0,28.6214,28.6632,28.6214,28.6298,43517.0
2018-08-07 13:05:00,34.26,34.27,34.24,34.24,21865.0,28.6214,28.6298,28.6047,28.6047,21865.0
2018-08-07 13:10:00,34.24,34.29,34.23,34.26,238971.0,28.6047,28.6465,28.5963,28.6214,238971.0
2018-08-07 13:15:00,34.27,34.28,34.24,34.25,31883.0,28.6298,28.6381,28.6047,28.613,31883.0
2018-08-07 13:20:00,34.24,34.27,34.21,34.22,43882.0,28.6047,28.6298,28.5796,28.588,43882.0
2018-08-07 13:25:00,34.22,34.23,34.16,34.17,43186.0,28.588,28.5963,28.5379,28.5462,43186.0
2018-08-07 13:30:00,34.16,34.17,34.14,34.16,22915.0,28.5379,28.5462,28.5212,28.5379,22915.0
2018-08-07 13:35:00,34.15,34.25,34.15,34.25,37612.0,28.5295,28.613,28.5295,28.613,37612.0
2018-08-07 13:40:00,34.24,34.24,34.19,34.22,20168.0,28.6047,28.6047,28.5629,28.588,20168.0
2018-08-07 13:45:00,34.22,34.23,34.2,34.22,20891.0,28.588,28.5963,28.5713,28.588,20891.0
2018-08-07 13:50:00,34.22,34.22,34.19,34.2,13297.0,28.588,28.588,28.5629,28.5713,13297.0
2018-08-07 13:55:00,34.19,34.24,34.19,34.23,34331.0,28.5629,28.6047,28.5629,28.5963,34331.0
2018-08-07 14:00:00,34.23,34.23,34.19,34.2,31728.0,28.5963,28.5963,28.5629,28.5713,31728.0
2018-08-07 14:05:00,34.2,34.2,34.13,34.14,89666.0,28.5713,28.5713,28.5128,28.5212,89666.0
2018-08-07 14:10:00,34.14,34.14,34.06,34.06,61930.0,28.5212,28.5212,28.4543,28.4543,61930.0
2018-08-07 14:15:00,34.06,34.07,34.01,34.01,23091.0,28.4543,28.4627,28.4125,28.4125,23091.0
2018-08-07 14:20:00,34.01,34.06,34.01,34.05,53177.0,28.4125,28.4543,28.4125,28.446,53177.0
2018-08-07 14:25:00,34.05,34.09,34.02,34.02,46150.0,28.446,28.4794,28.4209,28.4209,46150.0
2018-08-07 14:30:00,34.02,34.08,34.01,34.08,76658.0,28.4209,28.471,28.4125,28.471,76658.0
2018-08-07 14:35:00,34.08,34.17,34.08,34.15,62539.0,28.471,28.5462,28.471,28.5295,62539.0
2018-08-07 14:40:00,34.15,34.21,34.15,34.2,30883.0,28.5295,28.5796,28.5295,28.5713,30883.0
2018-08-07 14:45:00,34.2,34.22,34.18,34.19,21963.0,28.5713,28.588,28.5546,28.5629,21963.0
2018-08-07 14:50:00,34.19,34.23,34.17,34.23,96046.0,28.5629,28.5963,28.5462,28.5963,96046.0
2018-08-07 14:55:00,34.23,34.26,34.23,34.26,15228.0,28.5963,28.6214,28.5963,28.6214,15228.0
2018-08-07 15:00:00,34.25,34.28,34.23,34.25,57228.0,28.613,28.6381,28.5963,28.613,57228.0
2018-08-07 15:05:00,34.25,34.3,34.24,34.25,26693.0,28.613,28.6548,28.6047,28.613,26693.0
2018-08-07 15:10:00,34.25,34.26,34.23,34.24,46541.0,28.613,28.6214,28.5963,28.6047,46541.0
2018-08-07 15:15:00,34.24,34.31,34.24,34.3,80332.0,28.6047,28.6632,28.6047,28.6548,80332.0
2018-08-07 15:20:00,34.29,34.29,34.24,34.27,27945.0,28.6465,28.6465,28.6047,28.6298,27945.0
2018-08-07 15:25:00,34.27,34.28,34.22,34.22,38143.0,28.6298,28.6381,28.588,28.588,38143.0
2018-08-07 15:30:00,34.23,34.26,34.21,34.22,53699.0,28.5963,28.6214,28.5796,28.588,53699.0
2018-08-07 15:35:00,34.23,34.24,34.21,34.24,54488.0,28.5963,28.6047,28.5796,28.6047,54488.0
2018-08-07 15:40:00,34.23,34.25,34.2,34.21,101165.0,28.5963,28.613,28.5713,28.5796,101165.0
2018-08-07 15:45:00,34.2,34.25,34.2,34.23,104472.0,28.5713,28.613,28.5713,28.5963,104472.0
2018-08-07 15:50:00,34.24,34.24,34.18,34.2,323684.0,28.6047,28.6047,28.5546,28.5713,323684.0
2018-08-07 15:55:00,34.2,34.23,34.19,34.21,354078.0,28.5713,28.5963,28.5629,28.5796,354078.0
2018-08-08 09:30:00,34.36,34.36,34.14,34.2,66278.0,28.7049,28.7049,28.5212,28.5713,66278.0
2018-08-08 09:35:00,34.2,34.38,34.07,34.08,137993.0,28.5713,28.7217,28.4627,28.471,137993.0
2018-08-08 09:40:00,34.1,34.17,33.96,34.16,69381.0,28.4877,28.5462,28.3708,28.5379,69381.0
2018-08-08 09:45:00,34.18,34.26,34.12,34.2,147600.0,28.5546,28.6214,28.5044,28.5713,147600.0
2018-08-08 09:50:00,34.22,34.38,34.17,34.37,51145.0,28.588,28.7217,28.5462,28.7133,51145.0
2018-08-08 09:55:00,34.37,34.37,34.2,34.2,36919.0,28.7133,28.7133,28.5713,28.5713,36919.0
2018-08-08 10:00:00,34.2,34.23,34.1,34.19,65161.0,28.5713,28.5963,28.4877,28.5629,65161.0
2018-08-08 10:05:00,34.19,34.27,34.15,34.16,69121.0,28.5629,28.6298,28.5295,28.5379,69121.0
2018-08-08 10:10:00,34.16,34.21,34.14,34.17,61613.0,28.5379,28.5796,28.5212,28.5462,61613.0
2018-08-08 10:15:00,34.17,34.18,34.05,34.05,59110.0,28.5462,28.5546,28.446,28.446,59110.0
2018-08-08 10:20:00,34.04,34.07,34.02,34.07,46109.0,28.4376,28.4627,28.4209,28.4627,46109.0
2018-08-08 10:25:00,34.07,34.18,34.06,34.17,61738.0,28.4627,28.5546,28.4543,28.5462,61738.0
2018-08-08 10:30:00,34.17,34.22,34.08,34.09,47322.0,28.5462,28.588,28.471,28.4794,47322.0
2018-08-08 10:35:00,34.08,34.14,34.05,34.13,48174.0,28.471,28.5212,28.446,28.5128,48174.0
2018-08-08 10:40:00,34.14,34.23,34.13,34.23,93310.0,28.5212,28.5963,28.5128,28.5963,93310.0
2018-08-08 10:45:00,34.23,34.25,34.18,34.21,22605.0,28.5963,28.613,28.5546,28.5796,22605.0
2018-08-08 10:50:00,34.2,34.21,34.16,34.18,109776.0,28.5713,28.5796,28.5379,28.5546,109776.0
2018-08-08 10:55:00,34.18,34.18,34.11,34.12,32036.0,28.5546,28.5546,28.4961,28.5044,32036.0
2018-08-08 11:00:00,34.12,34.21,34.12,34.19,61573.0,28.5044,28.5796,28.5044,28.5629,61573.0
2018-08-08 11:05:00,34.19,34.2,34.18,34.19,27151.0,28.5629,28.5713,28.5546,28.5629,27151.0
2018-08-08 11:10:00,34.19,34.19,34.09,34.09,36162.0,28.5629,28.5629,28.4794,28.4794,36162.0
2018-08-08 11:15:00,34.09,34.14,34.05,34.13,28894.0,28.4794,28.5212,28.446,28.5128,28894.0
2018-08-08 11:20:00,34.13,34.15,34.11,34.12,31752.0,28.5128,28.5295,28.4961,28.5044,31752.0
2018-08-08 11:25:00,34.11,34.14,34.07,34.1,34205.0,28.4961,28.5212,28.4627,28.4877,34205.0
2018-08-08 11:30:00,34.09,34.1,34.04,34.08,45223.0,28.4794,28.4877,28.4376,28.471,45223.0
2018-08-08 11:35:00,34.07,34.1,34.03,34.1,30108.0,28.4627,28.4877,28.4293,28.4877,30108.0
2018-08-08 11:40:00,34.11,34.11,34.05,34.05,31527.0,28.4961,28.4961,28.446,28.446,31527.0
2018-08-08 11:45:00,34.05,34.06,34.0,34.05,22197.0,28.446,28.4543,28.4042,28.446,22197.0
2018-08-08 11:50:00,34.05,34.11,34.04,34.1,42772.0,28.446,28.4961,28.4376,28.4877,42772.0
2018-08-08 11:55:00,34.1,34.13,34.07,34.11,59765.0,28.4877,28.5128,28.4627,28.4961,59765.0
2018-08-08 12:00:00,34.11,34.11,34.08,34.09,15479.0,28.4961,28.4961,28.471,28.4794,15479.0
2018-08-08 12:05:00,34.09,34.17,34.08,34.16,29539.0,28.4794,28.5462,28.471,28.5379,29539.0
2018-08-08 12:10:00,34.16,34.17,34.13,34.13,25480.0,28.5379,28.5462,28.5128,28.5128,25480.0
2018-08-08 12:15:00,34.13,34.15,34.08,34.09,72330.0,28.5128,28.5295,28.471,28.4794,72330.0
2018-08-08 12:20:00,34.09,34.09,34.02,34.04,23243.0,28.4794,28.4794,28.4209,28.4376,23243.0
2018-08-08 12:25:00,34.04,34.05,34.02,34.04,14727.0,28.4376,28.446,28.4209,28.4376,14727.0
2018-08-08 12:30:00,34.03,34.05,34.0,34.05,25681.0,28.4293,28.446,28.4042,28.446,25681.0
2018-08-08 12:35:00,34.05,34.08,34.04,34.08,9368.0,28.446,28.471,28.4376,28.471,9368.0
2018-08-08 12:40:00,34.07,34.08,34.04,34.08,22111.0,28.4627,28.471,28.4376,28.471,22111.0
2018-08-08 12:45:00,34.08,34.11,34.07,34.11,17362.0,28.471,28.4961,28.4627,28.4961,17362.0
2018-08-08 12:50:00,34.11,34.11,34.08,34.11,31502.0,28.4961,28.4961,28.471,28.4961,31502.0
2018-08-08 12:55:00,34.11,34.11,34.09,34.09,8241.0,28.4961,28.4961,28.4794,28.4794,8241.0
2018-08-08 13:00:00,34.09,34.11,34.09,34.11,28348.0,28.4794,28.4961,28.4794,28.4961,28348.0
2018-08-08 13:05:00,34.11,34.14,34.09,34.09,45522.0,28.4961,28.5212,28.4794,28.4794,45522.0
2018-08-08 13:10:00,34.08,34.1,34.07,34.09,15136.0,28.471,28.4877,28.4627,28.4794,15136.0
2018-08-08 13:15:00,34.09,34.11,34.07,34.08,18883.0,28.4794,28.4961,28.4627,28.471,18883.0
2018-08-08 13:20:00,34.08,34.08,34.07,34.08,4288.0,28.471,28.471,28.4627,28.471,4288.0
2018-08-08 13:25:00,34.08,34.11,34.08,34.09,28268.0,28.471,28.4961,28.471,28.4794,28268.0
2018-08-08 13:30:00,34.11,34.11,34.09,34.11,10097.0,28.4961,28.4961,28.4794,28.4961,10097.0
2018-08-08 13:35:00,34.11,34.11,34.09,34.1,10704.0,28.4961,28.4961,28.4794,28.4877,10704.0
2018-08-08 13:40:00,34.1,34.14,34.09,34.14,45295.0,28.4877,28.5212,28.4794,28.5212,45295.0
2018-08-08 13:45:00,34.14,34.14,34.08,34.09,44322.0,28.5212,28.5212,28.471,28.4794,44322.0
2018-08-08 13:50:00,34.09,34.12,34.09,34.09,24421.0,28.4794,28.5044,28.4794,28.4794,24421.0
2018-08-08 13:55:00,34.09,34.13,34.09,34.11,30100.0,28.4794,28.5128,28.4794,28.4961,30100.0
2018-08-08 14:00:00,34.11,34.13,34.1,34.12,9962.0,28.4961,28.5128,28.4877,28.5044,9962.0
2018-08-08 14:05:00,34.12,34.16,34.12,34.15,22873.0,28.5044,28.5379,28.5044,28.5295,22873.0
2018-08-08 14:10:00,34.14,34.19,34.14,34.18,27236.0,28.5212,28.5629,28.5212,28.5546,27236.0
2018-08-08 14:15:00,34.18,34.22,34.16,34.21,50710.0,28.5546,28.588,28.5379,28.5796,50710.0
2018-08-08 14:20:00,34.2,34.22,34.2,34.2,12467.0,28.5713,28.588,28.5713,28.5713,12467.0
2018-08-08 14:25:00,34.2,34.22,34.19,34.2,21864.0,28.5713,28.588,28.5629,28.5713,21864.0
2018-08-08 14:30:00,34.2,34.21,34.19,34.2,20164.0,28.5713,28.5796,28.5629,28.5713,20164.0
2018-08-08 14:35:00,34.2,34.21,34.19,34.2,12045.0,28.5713,28.5796,28.5629,28.5713,12045.0
2018-08-08 14:40:00,34.21,34.21,34.13,34.14,43615.0,28.5796,28.5796,28.5128,28.5212,43615.0
2018-08-08 14:45:00,34.14,34.14,34.1,34.11,32177.0,28.5212,28.5212,28.4877,28.4961,32177.0
2018-08-08 14:50:00,34.12,34.16,34.1,34.16,25050.0,28.5044,28.5379,28.4877,28.5379,25050.0
2018-08-08 14:55:00,34.16,34.19,34.15,34.15,23033.0,28.5379,28.5629,28.5295,28.5295,23033.0
2018-08-08 15:00:00,34.16,34.19,34.15,34.17,22894.0,28.5379,28.5629,28.5295,28.5462,22894.0
2018-08-08 15:05:00,34.18,34.19,34.17,34.18,21265.0,28.5546,28.5629,28.5462,28.5546,21265.0
2018-08-08 15:10:00,34.18,34.23,34.17,34.23,26155.0,28.5546,28.5963,28.5462,28.5963,26155.0
2018-08-08 15:15:00,34.23,34.24,34.22,34.23,17219.0,28.5963,28.6047,28.588,28.5963,17219.0
2018-08-08 15:20:00,34.23,34.25,34.2,34.21,32019.0,28.5963,28.613,28.5713,28.5796,32019.0
2018-08-08 15:25:00,34.21,34.22,34.21,34.21,17024.0,28.5796,28.588,28.5796,28.5796,17024.0
2018-08-08 15:30:00,34.21,34.25,34.21,34.22,52938.0,28.5796,28.613,28.5796,28.588,52938.0
2018-08-08 15:35:00,34.22,34.23,34.17,34.17,36792.0,28.588,28.5963,28.5462,28.5462,36792.0
2018-08-08 15:40:00,34.17,34.2,34.16,34.2,64980.0,28.5462,28.5713,28.5379,28.5713,64980.0
2018-08-08 15:45:00,34.2,34.2,34.19,34.19,51014.0,28.5713,28.5713,28.5629,28.5629,51014.0
2018-08-08 15:50:00,34.2,34.22,34.19,34.22,93116.0,28.5713,28.588,28.5629,28.588,93116.0
2018-08-08 15:55:00,34.22,34.26,34.19,34.21,210202.0,28.588,28.6214,28.5629,28.5796,210202.0
2018-08-09 09:30:00,34.4,34.45,34.1,34.19,35584.0,28.7384,28.7801,28.4877,28.5629,35584.0
2018-08-09 09:35:00,34.19,34.22,34.12,34.14,13101.0,28.5629,28.588,28.5044,28.5212,13101.0
2018-08-09 09:40:00,34.14,34.21,34.1,34.11,21752.0,28.5212,28.5796,28.4877,28.4961,21752.0
2018-08-09 09:45:00,34.11,34.19,34.11,34.18,18154.0,28.4961,28.5629,28.4961,28.5546,18154.0
2018-08-09 09:50:00,34.18,34.3,34.17,34.29,16204.0,28.5546,28.6548,28.5462,28.6465,16204.0
2018-08-09 09:55:00,34.29,34.39,34.29,34.34,30638.0,28.6465,28.73,28.6465,28.6882,30638.0
2018-08-09 10:00:00,34.33,34.35,34.29,34.29,18563.0,28.6799,28.6966,28.6465,28.6465,18563.0
2018-08-09 10:05:00,34.29,34.3,34.21,34.22,20696.0,28.6465,28.6548,28.5796,28.588,20696.0
2018-08-09 10:10:00,34.22,34.23,34.18,34.19,24647.0,28.588,28.5963,28.5546,28.5629,24647.0
2018-08-09 10:15:00,34.19,34.29,34.17,34.28,16188.0,28.5629,28.6465,28.5462,28.6381,16188.0
2018-08-09 10:20:00,34.29,34.35,34.28,34.3,15470.0,28.6465,28.6966,28.6381,28.6548,15470.0
2018-08-09 10:25:00,34.29,34.35,34.27,34.33,19152.0,28.6465,28.6966,28.6298,28.6799,19152.0
2018-08-09 10:30:00,34.33,34.35,34.28,34.29,14322.0,28.6799,28.6966,28.6381,28.6465,14322.0
2018-08-09 10:35:00,34.3,34.34,34.3,34.32,14166.0,28.6548,28.6882,28.6548,28.6715,14166.0
2018-08-09 10:40:00,34.32,34.35,34.26,34.29,21048.0,28.6715,28.6966,28.6214,28.6465,21048.0
2018-08-09 10:45:00,34.28,34.33,34.26,34.31,10358.0,28.6381,28.6799,28.6214,28.6632,10358.0
2018-08-09 10:50:00,34.31,34.34,34.3,34.3,17547.0,28.6632,28.6882,28.6548,28.6548,17547.0
2018-08-09 10:55:00,34.3,34.32,34.26,34.26,14036.0,28.6548,28.6715,28.6214,28.6214,14036.0
2018-08-09 11:00:00,34.26,34.26,34.21,34.22,18679.0,28.6214,28.6214,28.5796,28.588,18679.0
2018-08-09 11:05:00,34.22,34.23,34.19,34.19,8609.0,28.588,28.5963,28.5629,28.5629,8609.0
2018-08-09 11:10:00,34.19,34.2,34.15,34.16,11091.0,28.5629,28.5713,28.5295,28.5379,11091.0
2018-08-09 11:15:00,34.17,34.22,34.16,34.18,21398.0,28.5462,28.588,28.5379,28.5546,21398.0
2018-08-09 11:20:00,34.19,34.21,34.16,34.2,12400.0,28.5629,28.5796,28.5379,28.5713,12400.0
2018-08-09 11:25:00,34.21,34.24,34.18,34.19,16011.0,28.5796,28.6047,28.5546,28.5629,16011.0
2018-08-09 11:30:00,34.19,34.19,34.15,34.16,9759.0,28.5629,28.5629,28.5295,28.5379,9759.0
2018-08-09 11:35:00,34.16,34.25,34.16,34.2,21470.0,28.5379,28.613,28.5379,28.5713,21470.0
2018-08-09 11:40:00,34.2,34.26,34.2,34.24,11024.0,28.5713,28.6214,28.5713,28.6047,11024.0
2018-08-09 11:45:00,34.24,34.24,34.17,34.19,17999.0,28.6047,28.6047,28.5462,28.5629,17999.0
2018-08-09 11:50:00,34.18,34.19,34.14,34.18,20455.0,28.5546,28.5629,28.5212,28.5546,20455.0
2018-08-09 11:55:00,34.18,34.21,34.18,34.2,8504.0,28.5546,28.5796,28.5546,28.5713,8504.0
2018-08-09 12:00:00,34.21,34.27,34.21,34.27,10740.0,28.5796,28.6298,28.5796,28.6298,10740.0
2018-08-09 12:05:00,34.26,34.26,34.21,34.21,13633.0,28.6214,28.6214,28.5796,28.5796,13633.0
2018-08-09 12:10:00,34.21,34.25,34.21,34.24,10359.0,28.5796,28.613,28.5796,28.6047,10359.0
2018-08-09 12:15:00,34.25,34.27,34.24,34.26,10420.0,28.613,28.6298,28.6047,28.6214,10420.0
2018-08-09 12:20:00,34.26,34.3,34.26,34.29,15121.0,28.6214,28.6548,28.6214,28.6465,15121.0
2018-08-09 12:25:00,34.3,34.3,34.25,34.28,20418.0,28.6548,28.6548,28.613,28.6381,20418.0
2018-08-09 12:30:00,34.27,34.28,34.23,34.24,10493.0,28.6298,28.6381,28.5963,28.6047,10493.0
2018-08-09 12:35:00,34.23,34.23,34.21,34.23,17856.0,28.5963,28.5963,28.5796,28.5963,17856.0
2018-08-09 12:40:00,34.22,34.23,34.21,34.23,8200.0,28.588,28.5963,28.5796,28.5963,8200.0
2018-08-09 12:45:00,34.22,34.26,34.22,34.23,16051.0,28.588,28.6214,28.588,28.5963,16051.0
2018-08-09 12:50:00,34.23,34.23,34.21,34.23,5770.0,28.5963,28.5963,28.5796,28.5963,5770.0
2018-08-09 12:55:00,34.23,34.25,34.22,34.23,10550.0,28.5963,28.613,28.588,28.5963,10550.0
2018-08-09 13:00:00,34.23,34.34,34.23,34.33,20137.0,28.5963,28.6882,28.5963,28.6799,20137.0
2018-08-09 13:05:00,34.34,34.35,34.21,34.23,91314.0,28.6882,28.6966,28.5796,28.5963,91314.0
2018-08-09 13:10:00,34.23,34.23,34.19,34.2,27756.0,28.5963,28.5963,28.5629,28.5713,27756.0
2018-08-09 13:15:00,34.19,34.21,34.16,34.18,19558.0,28.5629,28.5796,28.5379,28.5546,19558.0
2018-08-09 13:20:00,34.18,34.19,34.15,34.15,15521.0,28.5546,28.5629,28.5295,28.5295,15521.0
2018-08-09 13:25:00,34.15,34.16,34.14,34.16,19400.0,28.5295,28.5379,28.5212,28.5379,19400.0
2018-08-09 13:30:00,34.16,34.19,34.14,34.18,17802.0,28.5379,28.5629,28.5212,28.5546,17802.0
2018-08-09 13:35:00,34.17,34.19,34.17,34.17,9100.0,28.5462,28.5629,28.5462,28.5462,9100.0
2018-08-09 13:40:00,34.18,34.23,34.17,34.23,9686.0,28.5546,28.5963,28.5462,28.5963,9686.0
2018-08-09 13:45:00,34.24,34.25,34.21,34.22,16251.0,28.6047,28.613,28.5796,28.588,16251.0
2018-08-09 13:50:00,34.22,34.23,34.2,34.22,7520.0,28.588,28.5963,28.5713,28.588,7520.0
2018-08-09 13:55:00,34.23,34.23,34.2,34.2,14561.0,28.5963,28.5963,28.5713,28.5713,14561.0
2018-08-09 14:00:00,34.2,34.23,34.19,34.23,25776.0,28.5713,28.5963,28.5629,28.5963,25776.0
2018-08-09 14:05:00,34.23,34.25,34.21,34.22,20677.0,28.5963,28.613,28.5796,28.588,20677.0
2018-08-09 14:10:00,34.22,34.22,34.16,34.16,19129.0,28.588,28.588,28.5379,28.5379,19129.0
2018-08-09 14:15:00,34.16,34.17,34.13,34.15,16284.0,28.5379,28.5462,28.5128,28.5295,16284.0
2018-08-09 14:20:00,34.15,34.15,34.1,34.11,11688.0,28.5295,28.5295,28.4877,28.4961,11688.0
2018-08-09 14:25:00,34.1,34.13,34.1,34.1,20958.0,28.4877,28.5128,28.4877,28.4877,20958.0
2018-08-09 14:30:00,34.11,34.11,34.07,34.08,13900.0,28.4961,28.4961,28.4627,28.471,13900.0
2018-08-09 14:35:00,34.07,34.08,34.02,34.02,18914.0,28.4627,28.471,28.4209,28.4209,18914.0
2018-08-09 14:40:00,34.02,34.14,34.02,34.13,118906.0,28.4209,28.5212,28.4209,28.5128,118906.0
2018-08-09 14:45:00,34.12,34.12,34.08,34.08,25581.0,28.5044,28.5044,28.471,28.471,25581.0
2018-08-09 14:50:00,34.08,34.09,34.04,34.04,23721.0,28.471,28.4794,28.4376,28.4376,23721.0
2018-08-09 14:55:00,34.04,34.04,34.02,34.02,15308.0,28.4376,28.4376,28.4209,28.4209,15308.0
2018-08-09 15:00:00,34.02,34.03,34.01,34.02,19015.0,28.4209,28.4293,28.4125,28.4209,19015.0
2018-08-09 15:05:00,34.01,34.05,34.0,34.03,30168.0,28.4125,28.446,28.4042,28.4293,30168.0
2018-08-09 15:10:00,34.04,34.05,34.0,34.02,51590.0,28.4376,28.446,28.4042,28.4209,51590.0
2018-08-09 15:15:00,34.02,34.07,34.01,34.06,33209.0,28.4209,28.4627,28.4125,28.4543,33209.0
2018-08-09 15:20:00,34.05,34.11,34.05,34.09,56733.0,28.446,28.4961,28.446,28.4794,56733.0
2018-08-09 15:25:00,34.09,34.11,34.08,34.09,42648.0,28.4794,28.4961,28.471,28.4794,42648.0
2018-08-09 15:30:00,34.09,34.11,34.08,34.11,48166.0,28.4794,28.4961,28.471,28.4961,48166.0
2018-08-09 15:35:00,34.11,34.13,34.1,34.12,58549.0,28.4961,28.5128,28.4877,28.5044,58549.0
2018-08-09 15:40:00,34.12,34.15,34.11,34.13,70205.0,28.5044,28.5295,28.4961,28.5128,70205.0
2018-08-09 15:45:00,34.13,34.13,34.05,34.05,87304.0,28.5128,28.5128,28.446,28.446,87304.0
2018-08-09 15:50:00,34.06,34.13,34.05,34.13,120583.0,28.4543,28.5128,28.446,28.5128,120583.0
2018-08-09 15:55:00,34.13,34.13,34.11,34.12,198087.0,28.5128,28.5128,28.4961,28.5044,198087.0
2018-08-10 09:30:00,34.01,34.36,34.01,34.34,37599.0,28.4125,28.7049,28.4125,28.6882,37599.0
2018-08-10 09:35:00,34.35,34.39,34.26,34.36,15250.0,28.6966,28.73,28.6214,28.7049,15250.0
2018-08-10 09:40:00,34.35,34.41,34.31,34.39,11310.0,28.6966,28.7467,28.6632,28.73,11310.0
2018-08-10 09:45:00,34.4,34.45,34.34,34.37,11276.0,28.7384,28.7801,28.6882,28.7133,11276.0
2018-08-10 09:50:00,34.37,34.38,34.27,34.29,18622.0,28.7133,28.7217,28.6298,28.6465,18622.0
2018-08-10 09:55:00,34.3,34.31,34.26,34.27,10925.0,28.6548,28.6632,28.6214,28.6298,10925.0
2018-08-10 10:00:00,34.27,34.35,34.26,34.35,47657.0,28.6298,28.6966,28.6214,28.6966,47657.0
2018-08-10 10:05:00,34.36,34.44,34.36,34.43,22711.0,28.7049,28.7718,28.7049,28.7634,22711.0
2018-08-10 10:10:00,34.41,34.48,34.41,34.46,27156.0,28.7467,28.8052,28.7467,28.7885,27156.0
2018-08-10 10:15:00,34.47,34.53,34.46,34.52,41657.0,28.7968,28.847,28.7885,28.8386,41657.0
2018-08-10 10:20:00,34.52,34.54,34.46,34.5,25056.0,28.8386,28.8553,28.7885,28.8219,25056.0
2018-08-10 10:25:00,34.51,34.51,34.46,34.47,26837.0,28.8303,28.8303,28.7885,28.7968,26837.0
2018-08-10 10:30:00,34.47,34.48,34.43,34.46,27165.0,28.7968,28.8052,28.7634,28.7885,27165.0
2018-08-10 10:35:00,34.45,34.45,34.39,34.41,23711.0,28.7801,28.7801,28.73,28.7467,23711.0
2018-08-10 10:40:00,34.42,34.48,34.41,34.45,17653.0,28.7551,28.8052,28.7467,28.7801,17653.0
2018-08-10 10:45:00,34.45,34.47,34.41,34.44,48494.0,28.7801,28.7968,28.7467,28.7718,48494.0
2018-08-10 10:50:00,34.44,34.48,34.42,34.46,24751.0,28.7718,28.8052,28.7551,28.7885,24751.0
2018-08-10 10:55:00,34.47,34.53,34.46,34.53,34318.0,28.7968,28.847,28.7885,28.847,34318.0
2018-08-10 11:00:00,34.53,34.64,34.53,34.63,52818.0,28.847,28.9389,28.847,28.9305,52818.0
2018-08-10 11:05:00,34.62,34.65,34.53,34.55,29430.0,28.9222,28.9472,28.847,28.8637,29430.0
2018-08-10 11:10:00,34.55,34.6,34.52,34.59,30777.0,28.8637,28.9054,28.8386,28.8971,30777.0
2018-08-10 11:15:00,34.6,34.62,34.59,34.62,15741.0,28.9054,28.9222,28.8971,28.9222,15741.0
2018-08-10 11:20:00,34.62,34.68,34.61,34.66,24234.0,28.9222,28.9723,28.9138,28.9556,24234.0
2018-08-10 11:25:00,34.67,34.69,34.6,34.6,30868.0,28.9639,28.9806,28.9054,28.9054,30868.0
2018-08-10 11:30:00,34.61,34.62,34.57,34.6,19249.0,28.9138,28.9222,28.8804,28.9054,19249.0
2018-08-10 11:35:00,34.59,34.6,34.49,34.5,70440.0,28.8971,28.9054,28.8135,28.8219,70440.0
2018-08-10 11:40:00,34.5,34.5,34.44,34.45,25505.0,28.8219,28.8219,28.7718,28.7801,25505.0
2018-08-10 11:45:00,34.45,34.46,34.34,34.34,24094.0,28.7801,28.7885,28.6882,28.6882,24094.0
2018-08-10 11:50:00,34.35,34.36,34.21,34.22,27746.0,28.6966,28.7049,28.5796,28.588,27746.0
2018-08-10 11:55:00,34.22,34.23,34.17,34.2,27119.0,28.588,28.5963,28.5462,28.5713,27119.0
2018-08-10 12:00:00,34.21,34.21,34.14,34.15,15819.0,28.5796,28.5796,28.5212,28.5295,15819.0
2018-08-10 12:05:00,34.15,34.17,34.12,34.14,15400.0,28.5295,28.5462,28.5044,28.5212,15400.0
2018-08-10 12:10:00,34.15,34.15,34.09,34.09,21103.0,28.5295,28.5295,28.4794,28.4794,21103.0
2018-08-10 12:15:00,34.1,34.11,34.06,34.08,22876.0,28.4877,28.4961,28.4543,28.471,22876.0
2018-08-10 12:20:00,34.08,34.16,34.08,34.15,21521.0,28.471,28.5379,28.471,28.5295,21521.0
2018-08-10 12:25:00,34.14,34.15,34.13,34.15,8894.0,28.5212,28.5295,28.5128,28.5295,8894.0
2018-08-10 12:30:00,34.15,34.17,34.14,34.15,10506.0,28.5295,28.5462,28.5212,28.5295,10506.0
2018-08-10 12:35:00,34.14,34.15,34.09,34.1,32528.0,28.5212,28.5295,28.4794,28.4877,32528.0
2018-08-10 12:40:00,34.11,34.13,34.04,34.04,63345.0,28.4961,28.5128,28.4376,28.4376,63345.0
2018-08-10 12:45:00,34.03,34.05,34.0,34.05,19676.0,28.4293,28.446,28.4042,28.446,19676.0
2018-08-10 12:50:00,34.05,34.07,34.01,34.03,19001.0,28.446,28.4627,28.4125,28.4293,19001.0
2018-08-10 12:55:00,34.02,34.03,34.0,34.01,14941.0,28.4209,28.4293,28.4042,28.4125,14941.0
2018-08-10 13:00:00,34.02,34.03,34.0,34.01,7072.0,28.4209,28.4293,28.4042,28.4125,7072.0
2018-08-10 13:05:00,34.01,34.03,34.0,34.01,10697.0,28.4125,28.4293,28.4042,28.4125,10697.0
2018-08-10 13:10:00,34.0,34.01,33.98,33.98,11930.0,28.4042,28.4125,28.3875,28.3875,11930.0
2018-08-10 13:15:00,33.98,33.99,33.96,33.96,10100.0,28.3875,28.3958,28.3708,28.3708,10100.0
2018-08-10 13:20:00,33.96,34.0,33.96,33.97,6185.0,28.3708,28.4042,28.3708,28.3791,6185.0
2018-08-10 13:25:00,33.97,33.99,33.97,33.99,8899.0,28.3791,28.3958,28.3791,28.3958,8899.0
2018-08-10 13:30:00,33.98,33.98,33.96,33.97,6400.0,28.3875,28.3875,28.3708,28.3791,6400.0
2018-08-10 13:35:00,33.96,33.98,33.96,33.96,12416.0,28.3708,28.3875,28.3708,28.3708,12416.0
2018-08-10 13:40:00,33.96,33.98,33.93,33.93,8484.0,28.3708,28.3875,28.3457,28.3457,8484.0
2018-08-10 13:45:00,33.94,33.94,33.85,33.87,23845.0,28.3541,28.3541,28.2789,28.2956,23845.0
2018-08-10 13:50:00,33.87,33.91,33.87,33.91,16059.0,28.2956,28.329,28.2956,28.329,16059.0
2018-08-10 13:55:00,33.92,33.92,33.87,33.88,20422.0,28.3374,28.3374,28.2956,28.3039,20422.0
2018-08-10 14:00:00,33.89,33.9,33.86,33.87,10700.0,28.3123,28.3207,28.2872,28.2956,10700.0
2018-08-10 14:05:00,33.86,33.9,33.86,33.9,11000.0,28.2872,28.3207,28.2872,28.3207,11000.0
2018-08-10 14:10:00,33.9,33.92,33.9,33.91,13609.0,28.3207,28.3374,28.3207,28.329,13609.0
2018-08-10 14:15:00,33.9,33.91,33.86,33.87,14787.0,28.3207,28.329,28.2872,28.2956,14787.0
2018-08-10 14:20:00,33.87,33.88,33.86,33.87,11392.0,28.2956,28.3039,28.2872,28.2956,11392.0
2018-08-10 14:25:00,33.87,33.91,33.86,33.87,20364.0,28.2956,28.329,28.2872,28.2956,20364.0
2018-08-10 14:30:00,33.88,33.88,33.83,33.84,23775.0,28.3039,28.3039,28.2622,28.2705,23775.0
2018-08-10 14:35:00,33.84,33.85,33.83,33.84,7641.0,28.2705,28.2789,28.2622,28.2705,7641.0
2018-08-10 14:40:00,33.84,33.86,33.83,33.84,13445.0,28.2705,28.2872,28.2622,28.2705,13445.0
2018-08-10 14:45:00,33.83,33.86,33.81,33.85,20151.0,28.2622,28.2872,28.2455,28.2789,20151.0
2018-08-10 14:50:00,33.86,33.9,33.86,33.86,15507.0,28.2872,28.3207,28.2872,28.2872,15507.0
2018-08-10 14:55:00,33.85,33.89,33.85,33.86,15633.0,28.2789,28.3123,28.2789,28.2872,15633.0
2018-08-10 15:00:00,33.86,33.87,33.86,33.86,25229.0,28.2872,28.2956,28.2872,28.2872,25229.0
2018-08-10 15:05:00,33.86,33.87,33.82,33.84,14293.0,28.2872,28.2956,28.2538,28.2705,14293.0
2018-08-10 15:10:00,33.83,33.84,33.82,33.83,10587.0,28.2622,28.2705,28.2538,28.2622,10587.0
2018-08-10 15:15:00,33.83,33.83,33.76,33.76,56201.0,28.2622,28.2622,28.2037,28.2037,56201.0
2018-08-10 15:20:00,33.77,33.86,33.77,33.86,26199.0,28.212,28.2872,28.212,28.2872,26199.0
2018-08-10 15:25:00,33.87,33.89,33.82,33.83,20385.0,28.2956,28.3123,28.2538,28.2622,20385.0
2018-08-10 15:30:00,33.84,33.84,33.78,33.78,87521.0,28.2705,28.2705,28.2204,28.2204,87521.0
2018-08-10 15:35:00,33.77,33.81,33.77,33.79,30904.0,28.212,28.2455,28.212,28.2288,30904.0
2018-08-10 15:40:00,33.8,33.8,33.78,33.79,31661.0,28.2371,28.2371,28.2204,28.2288,31661.0
2018-08-10 15:45:00,33.8,33.8,33.7,33.73,65180.0,28.2371,28.2371,28.1536,28.1786,65180.0
2018-08-10 15:50:00,33.73,33.76,33.73,33.75,60763.0,28.1786,28.2037,28.1786,28.1953,60763.0
2018-08-10 15:55:00,33.75,33.79,33.75,33.78,177402.0,28.1953,28.2288,28.1953,28.2204,177402.0
2018-08-13 09:30:00,33.76,33.76,33.61,33.72,25321.0,28.2037,28.2037,28.0784,28.1703,25321.0
2018-08-13 09:35:00,33.73,33.85,33.71,33.77,10343.0,28.1786,28.2789,28.1619,28.212,10343.0
2018-08-13 09:40:00,33.8,33.82,33.78,33.78,2748.0,28.2371,28.2538,28.2204,28.2204,2748.0
2018-08-13 09:45:00,33.79,33.84,33.79,33.79,11227.0,28.2288,28.2705,28.2288,28.2288,11227.0
2018-08-13 09:50:00,33.8,33.91,33.79,33.88,19136.0,28.2371,28.329,28.2288,28.3039,19136.0
2018-08-13 09:55:00,33.88,33.88,33.78,33.78,16342.0,28.3039,28.3039,28.2204,28.2204,16342.0
2018-08-13 10:00:00,33.77,33.78,33.74,33.75,18395.0,28.212,28.2204,28.187,28.1953,18395.0
2018-08-13 10:05:00,33.75,33.78,33.69,33.73,21420.0,28.1953,28.2204,28.1452,28.1786,21420.0
2018-08-13 10:10:00,33.73,33.73,33.6,33.62,20504.0,28.1786,28.1786,28.07,28.0867,20504.0
2018-08-13 10:15:00,33.62,33.64,33.59,33.63,28792.0,28.0867,28.1034,28.0617,28.0951,28792.0
2018-08-13 10:20:00,33.63,33.66,33.57,33.62,18142.0,28.0951,28.1202,28.045,28.0867,18142.0
2018-08-13 10:25:00,33.61,33.62,33.56,33.57,19060.0,28.0784,28.0867,28.0366,28.045,19060.0
2018-08-13 10:30:00,33.58,33.67,33.58,33.67,17928.0,28.0533,28.1285,28.0533,28.1285,17928.0
2018-08-13 10:35:00,33.66,33.69,33.65,33.67,16328.0,28.1202,28.1452,28.1118,28.1285,16328.0
2018-08-13 10:40:00,33.68,33.7,33.64,33.64,32921.0,28.1369,28.1536,28.1034,28.1034,32921.0
2018-08-13 10:45:00,33.64,33.65,33.49,33.49,57034.0,28.1034,28.1118,27.9781,27.9781,57034.0
2018-08-13 10:50:00,33.5,33.54,33.5,33.52,9360.0,27.9865,28.0199,27.9865,28.0032,9360.0
2018-08-13 10:55:00,33.52,33.54,33.44,33.45,23898.0,28.0032,28.0199,27.9364,27.9447,23898.0
2018-08-13 11:00:00,33.44,33.45,33.38,33.39,39338.0,27.9364,27.9447,27.8862,27.8946,39338.0
2018-08-13 11:05:00,33.39,33.4,33.35,33.36,38477.0,27.8946,27.9029,27.8612,27.8695,38477.0
2018-08-13 11:10:00,33.37,33.4,33.28,33.32,150650.0,27.8779,27.9029,27.8027,27.8361,150650.0
2018-08-13 11:15:00,33.32,33.34,33.25,33.3,67376.0,27.8361,27.8528,27.7776,27.8194,67376.0
2018-08-13 11:20:00,33.29,33.38,33.29,33.38,26440.0,27.811,27.8862,27.811,27.8862,26440.0
2018-08-13 11:25:00,33.37,33.41,33.33,33.34,34334.0,27.8779,27.9113,27.8445,27.8528,34334.0
2018-08-13 11:30:00,33.35,33.37,33.27,33.29,41607.0,27.8612,27.8779,27.7943,27.811,41607.0
2018-08-13 11:35:00,33.3,33.34,33.25,33.26,37503.0,27.8194,27.8528,27.7776,27.786,37503.0
2018-08-13 11:40:00,33.26,33.3,33.25,33.27,11243.0,27.786,27.8194,27.7776,27.7943,11243.0
2018-08-13 11:45:00,33.27,33.28,33.22,33.24,16928.0,27.7943,27.8027,27.7526,27.7693,16928.0
2018-08-13 11:50:00,33.23,33.24,33.15,33.18,46110.0,27.7609,27.7693,27.6941,27.7192,46110.0
2018-08-13 11:55:00,33.18,33.19,33.13,33.13,35503.0,27.7192,27.7275,27.6774,27.6774,35503.0
2018-08-13 12:00:00,33.13,33.14,33.08,33.1,19302.0,27.6774,27.6857,27.6356,27.6523,19302.0
2018-08-13 12:05:00,33.09,33.11,33.06,33.1,38066.0,27.644,27.6607,27.6189,27.6523,38066.0
2018-08-13 12:10:00,33.11,33.15,33.1,33.11,19808.0,27.6607,27.6941,27.6523,27.6607,19808.0
2018-08-13 12:15:00,33.11,33.11,33.04,33.08,50567.0,27.6607,27.6607,27.6022,27.6356,50567.0
2018-08-13 12:20:00,33.07,33.08,33.04,33.05,23979.0,27.6273,27.6356,27.6022,27.6105,23979.0
2018-08-13 12:25:00,33.05,33.06,33.01,33.02,23500.0,27.6105,27.6189,27.5771,27.5855,23500.0
2018-08-13 12:30:00,33.03,33.04,32.95,32.95,24253.0,27.5938,27.6022,27.527,27.527,24253.0
2018-08-13 12:35:00,32.96,32.99,32.93,32.97,32863.0,27.5354,27.5604,27.5103,27.5437,32863.0
2018-08-13 12:40:00,32.96,32.99,32.94,32.95,76210.0,27.5354,27.5604,27.5187,27.527,76210.0
2018-08-13 12:45:00,32.94,32.96,32.91,32.94,15772.0,27.5187,27.5354,27.4936,27.5187,15772.0
2018-08-13 12:50:00,32.94,32.97,32.89,32.9,19845.0,27.5187,27.5437,27.4769,27.4852,19845.0
2018-08-13 12:55:00,32.91,32.91,32.84,32.86,22384.0,27.4936,27.4936,27.4351,27.4518,22384.0
2018-08-13 13:00:00,32.85,32.86,32.82,32.86,15567.0,27.4435,27.4518,27.4184,27.4518,15567.0
2018-08-13 13:05:00,32.86,32.89,32.85,32.87,21194.0,27.4518,27.4769,27.4435,27.4602,21194.0
2018-08-13 13:10:00,32.88,32.89,32.83,32.83,19807.0,27.4685,27.4769,27.4268,27.4268,19807.0
2018-08-13 13:15:00,32.82,32.86,32.8,32.86,16946.0,27.4184,27.4518,27.4017,27.4518,16946.0
2018-08-13 13:20:00,32.86,32.87,32.85,32.86,11203.0,27.4518,27.4602,27.4435,27.4518,11203.0
2018-08-13 13:25:00,32.87,32.89,32.84,32.85,17146.0,27.4602,27.4769,27.4351,27.4435,17146.0
2018-08-13 13:30:00,32.86,32.88,32.84,32.84,11471.0,27.4518,27.4685,27.4351,27.4351,11471.0
2018-08-13 13:35:00,32.85,32.9,32.82,32.87,41004.0,27.4435,27.4852,27.4184,27.4602,41004.0
2018-08-13 13:40:00,32.87,32.89,32.87,32.89,11591.0,27.4602,27.4769,27.4602,27.4769,11591.0
2018-08-13 13:45:00,32.89,32.89,32.84,32.84,22155.0,27.4769,27.4769,27.4351,27.4351,22155.0
2018-08-13 13:50:00,32.85,32.89,32.84,32.84,43031.0,27.4435,27.4769,27.4351,27.4351,43031.0
2018-08-13 13:55:00,32.83,32.83,32.78,32.81,72494.0,27.4268,27.4268,27.385,27.41,72494.0
2018-08-13 14:00:00,32.82,32.83,32.78,32.8,37059.0,27.4184,27.4268,27.385,27.4017,37059.0
2018-08-13 14:05:00,32.8,32.81,32.74,32.74,29680.0,27.4017,27.41,27.3516,27.3516,29680.0
2018-08-13 14:10:00,32.74,32.76,32.72,32.75,21932.0,27.3516,27.3683,27.3349,27.3599,21932.0
2018-08-13 14:15:00,32.75,32.78,32.74,32.77,17068.0,27.3599,27.385,27.3516,27.3766,17068.0
2018-08-13 14:20:00,32.76,32.87,32.76,32.87,32399.0,27.3683,27.4602,27.3683,27.4602,32399.0
2018-08-13 14:25:00,32.87,32.88,32.8,32.8,30369.0,27.4602,27.4685,27.4017,27.4017,30369.0
2018-08-13 14:30:00,32.81,32.82,32.71,32.71,23382.0,27.41,27.4184,27.3265,27.3265,23382.0
2018-08-13 14:35:00,32.71,32.77,32.7,32.76,51854.0,27.3265,27.3766,27.3182,27.3683,51854.0
2018-08-13 14:40:00,32.77,32.8,32.76,32.8,16447.0,27.3766,27.4017,27.3683,27.4017,16447.0
2018-08-13 14:45:00,32.8,32.82,32.78,32.79,32329.0,27.4017,27.4184,27.385,27.3933,32329.0
2018-08-13 14:50:00,32.79,32.8,32.75,32.76,16044.0,27.3933,27.4017,27.3599,27.3683,16044.0
2018-08-13 14:55:00,32.76,32.77,32.75,32.76,22757.0,27.3683,27.3766,27.3599,27.3683,22757.0
2018-08-13 15:00:00,32.76,32.76,32.72,32.75,26693.0,27.3683,27.3683,27.3349,27.3599,26693.0
2018-08-13 15:05:00,32.75,32.79,32.75,32.79,10500.0,27.3599,27.3933,27.3599,27.3933,10500.0
2018-08-13 15:10:00,32.79,32.83,32.77,32.78,19651.0,27.3933,27.4268,27.3766,27.385,19651.0
2018-08-13 15:15:00,32.78,32.78,32.69,32.71,233465.0,27.385,27.385,27.3098,27.3265,233465.0
2018-08-13 15:20:00,32.72,32.75,32.71,32.72,24038.0,27.3349,27.3599,27.3265,27.3349,24038.0
2018-08-13 15:25:00,32.71,32.72,32.66,32.67,32900.0,27.3265,27.3349,27.2847,27.2931,32900.0
2018-08-13 15:30:00,32.66,32.69,32.64,32.64,47107.0,27.2847,27.3098,27.268,27.268,47107.0
2018-08-13 15:35:00,32.64,32.65,32.49,32.5,99325.0,27.268,27.2764,27.1427,27.1511,99325.0
2018-08-13 15:40:00,32.5,32.56,32.48,32.54,102993.0,27.1511,27.2012,27.1344,27.1845,102993.0
2018-08-13 15:45:00,32.55,32.55,32.47,32.48,145558.0,27.1928,27.1928,27.126,27.1344,145558.0
2018-08-13 15:50:00,32.48,32.51,32.46,32.46,182703.0,27.1344,27.1594,27.1176,27.1176,182703.0
2018-08-13 15:55:00,32.47,32.53,32.46,32.5,409296.0,27.126,27.1761,27.1176,27.1511,409296.0
2018-08-14 09:30:00,32.62,32.64,32.48,32.49,46506.0,27.2513,27.268,27.1344,27.1427,46506.0
2018-08-14 09:35:00,32.48,32.76,32.48,32.75,23713.0,27.1344,27.3683,27.1344,27.3599,23713.0
2018-08-14 09:40:00,32.75,32.79,32.64,32.64,31993.0,27.3599,27.3933,27.268,27.268,31993.0
2018-08-14 09:45:00,32.65,32.75,32.65,32.74,27908.0,27.2764,27.3599,27.2764,27.3516,27908.0
2018-08-14 09:50:00,32.73,32.73,32.57,32.57,35443.0,27.3432,27.3432,27.2095,27.2095,35443.0
2018-08-14 09:55:00,32.58,32.7,32.57,32.65,47147.0,27.2179,27.3182,27.2095,27.2764,47147.0
2018-08-14 10:00:00,32.66,32.69,32.59,32.6,38181.0,27.2847,27.3098,27.2263,27.2346,38181.0
2018-08-14 10:05:00,32.61,32.7,32.58,32.68,31645.0,27.243,27.3182,27.2179,27.3014,31645.0
2018-08-14 10:10:00,32.68,32.7,32.62,32.69,73443.0,27.3014,27.3182,27.2513,27.3098,73443.0
2018-08-14 10:15:00,32.7,32.73,32.67,32.7,31313.0,27.3182,27.3432,27.2931,27.3182,31313.0
2018-08-14 10:20:00,32.7,32.7,32.65,32.68,23793.0,27.3182,27.3182,27.2764,27.3014,23793.0
2018-08-14 10:25:00,32.69,32.74,32.69,32.74,24978.0,27.3098,27.3516,27.3098,27.3516,24978.0
2018-08-14 10:30:00,32.73,32.84,32.73,32.81,23488.0,27.3432,27.4351,27.3432,27.41,23488.0
2018-08-14 10:35:00,32.81,32.81,32.74,32.75,40148.0,27.41,27.41,27.3516,27.3599,40148.0
2018-08-14 10:40:00,32.74,32.84,32.73,32.83,30911.0,27.3516,27.4351,27.3432,27.4268,30911.0
2018-08-14 10:45:00,32.83,32.9,32.76,32.79,49594.0,27.4268,27.4852,27.3683,27.3933,49594.0
2018-08-14 10:50:00,32.79,32.79,32.71,32.75,46804.0,27.3933,27.3933,27.3265,27.3599,46804.0
2018-08-14 10:55:00,32.75,32.76,32.71,32.76,27815.0,27.3599,27.3683,27.3265,27.3683,27815.0
2018-08-14 11:00:00,32.75,32.86,32.75,32.85,32202.0,27.3599,27.4518,27.3599,27.4435,32202.0
2018-08-14 11:05:00,32.85,32.85,32.78,32.79,31203.0,27.4435,27.4435,27.385,27.3933,31203.0
2018-08-14 11:10:00,32.79,32.8,32.76,32.76,26039.0,27.3933,27.4017,27.3683,27.3683,26039.0
2018-08-14 11:15:00,32.76,32.82,32.76,32.79,29197.0,27.3683,27.4184,27.3683,27.3933,29197.0
2018-08-14 11:20:00,32.79,32.84,32.79,32.84,21770.0,27.3933,27.4351,27.3933,27.4351,21770.0
2018-08-14 11:25:00,32.83,32.84,32.8,32.83,19502.0,27.4268,27.4351,27.4017,27.4268,19502.0
2018-08-14 11:30:00,32.83,32.87,32.83,32.84,25458.0,27.4268,27.4602,27.4268,27.4351,25458.0
2018-08-14 11:35:00,32.85,32.85,32.77,32.77,22368.0,27.4435,27.4435,27.3766,27.3766,22368.0
2018-08-14 11:40:00,32.78,32.91,32.77,32.91,33015.0,27.385,27.4936,27.3766,27.4936,33015.0
2018-08-14 11:45:00,32.9,32.99,32.9,32.93,47553.0,27.4852,27.5604,27.4852,27.5103,47553.0
2018-08-14 11:50:00,32.93,32.95,32.92,32.92,18770.0,27.5103,27.527,27.5019,27.5019,18770.0
2018-08-14 11:55:00,32.92,32.98,32.92,32.98,13308.0,27.5019,27.5521,27.5019,27.5521,13308.0
2018-08-14 12:00:00,32.98,33.01,32.97,33.0,17717.0,27.5521,27.5771,27.5437,27.5688,17717.0
2018-08-14 12:05:00,32.99,33.0,32.97,32.98,18238.0,27.5604,27.5688,27.5437,27.5521,18238.0
2018-08-14 12:10:00,32.98,32.98,32.89,32.9,30219.0,27.5521,27.5521,27.4769,27.4852,30219.0
2018-08-14 12:15:00,32.9,32.91,32.88,32.89,15698.0,27.4852,27.4936,27.4685,27.4769,15698.0
2018-08-14 12:20:00,32.88,32.93,32.84,32.9,30207.0,27.4685,27.5103,27.4351,27.4852,30207.0
2018-08-14 12:25:00,32.91,32.97,32.9,32.97,25242.0,27.4936,27.5437,27.4852,27.5437,25242.0
2018-08-14 12:30:00,32.96,32.98,32.92,32.93,24571.0,27.5354,27.5521,27.5019,27.5103,24571.0
2018-08-14 12:35:00,32.92,32.92,32.87,32.87,14900.0,27.5019,27.5019,27.4602,27.4602,14900.0
2018-08-14 12:40:00,32.88,32.93,32.88,32.92,15214.0,27.4685,27.5103,27.4685,27.5019,15214.0
2018-08-14 12:45:00,32.93,32.94,32.89,32.9,19232.0,27.5103,27.5187,27.4769,27.4852,19232.0
2018-08-14 12:50:00,32.9,32.9,32.83,32.84,16236.0,27.4852,27.4852,27.4268,27.4351,16236.0
2018-08-14 12:55:00,32.83,32.84,32.8,32.84,17104.0,27.4268,27.4351,27.4017,27.4351,17104.0
2018-08-14 13:00:00,32.85,32.86,32.83,32.86,12845.0,27.4435,27.4518,27.4268,27.4518,12845.0
2018-08-14 13:05:00,32.86,32.87,32.84,32.87,16824.0,27.4518,27.4602,27.4351,27.4602,16824.0
2018-08-14 13:10:00,32.87,32.87,32.84,32.86,11769.0,27.4602,27.4602,27.4351,27.4518,11769.0
2018-08-14 13:15:00,32.85,32.9,32.85,32.89,18032.0,27.4435,27.4852,27.4435,27.4769,18032.0
2018-08-14 13:20:00,32.88,32.88,32.83,32.83,47313.0,27.4685,27.4685,27.4268,27.4268,47313.0
2018-08-14 13:25:00,32.82,32.82,32.77,32.79,20354.0,27.4184,27.4184,27.3766,27.3933,20354.0
2018-08-14 13:30:00,32.79,32.8,32.78,32.8,11078.0,27.3933,27.4017,27.385,27.4017,11078.0
2018-08-14 13:35:00,32.8,32.84,32.79,32.84,18515.0,27.4017,27.4351,27.3933,27.4351,18515.0
2018-08-14 13:40:00,32.85,32.85,32.82,32.83,14954.0,27.4435,27.4435,27.4184,27.4268,14954.0
2018-08-14 13:45:00,32.83,32.83,32.79,32.8,14183.0,27.4268,27.4268,27.3933,27.4017,14183.0
2018-08-14 13:50:00,32.79,32.81,32.75,32.76,24356.0,27.3933,27.41,27.3599,27.3683,24356.0
2018-08-14 13:55:00,32.76,32.8,32.76,32.8,13970.0,27.3683,27.4017,27.3683,27.4017,13970.0
2018-08-14 14:00:00,32.8,32.82,32.79,32.8,16168.0,27.4017,27.4184,27.3933,27.4017,16168.0
2018-08-14 14:05:00,32.79,32.8,32.76,32.76,16936.0,27.3933,27.4017,27.3683,27.3683,16936.0
2018-08-14 14:10:00,32.77,32.78,32.76,32.76,12884.0,27.3766,27.385,27.3683,27.3683,12884.0
2018-08-14 14:15:00,32.76,32.79,32.74,32.79,22610.0,27.3683,27.3933,27.3516,27.3933,22610.0
2018-08-14 14:20:00,32.78,32.81,32.77,32.79,14276.0,27.385,27.41,27.3766,27.3933,14276.0
2018-08-14 14:25:00,32.78,32.79,32.76,32.76,15999.0,27.385,27.3933,27.3683,27.3683,15999.0
2018-08-14 14:30:00,32.76,32.77,32.76,32.77,5000.0,27.3683,27.3766,27.3683,27.3766,5000.0
2018-08-14 14:35:00,32.77,32.81,32.77,32.79,23096.0,27.3766,27.41,27.3766,27.3933,23096.0
2018-08-14 14:40:00,32.79,32.82,32.78,32.82,13057.0,27.3933,27.4184,27.385,27.4184,13057.0
2018-08-14 14:45:00,32.82,32.82,32.8,32.8,19614.0,27.4184,27.4184,27.4017,27.4017,19614.0
2018-08-14 14:50:00,32.8,32.81,32.77,32.77,18534.0,27.4017,27.41,27.3766,27.3766,18534.0
2018-08-14 14:55:00,32.78,32.78,32.76,32.76,17406.0,27.385,27.385,27.3683,27.3683,17406.0
2018-08-14 15:00:00,32.76,32.77,32.73,32.73,21951.0,27.3683,27.3766,27.3432,27.3432,21951.0
2018-08-14 15:05:00,32.73,32.74,32.72,32.73,12842.0,27.3432,27.3516,27.3349,27.3432,12842.0
2018-08-14 15:10:00,32.72,32.73,32.7,32.72,20681.0,27.3349,27.3432,27.3182,27.3349,20681.0
2018-08-14 15:15:00,32.72,32.74,32.7,32.73,23348.0,27.3349,27.3516,27.3182,27.3432,23348.0
2018-08-14 15:20:00,32.73,32.77,32.73,32.77,34534.0,27.3432,27.3766,27.3432,27.3766,34534.0
2018-08-14 15:25:00,32.77,32.77,32.75,32.76,21023.0,27.3766,27.3766,27.3599,27.3683,21023.0
2018-08-14 15:30:00,32.75,32.81,32.75,32.81,49051.0,27.3599,27.41,27.3599,27.41,49051.0
2018-08-14 15:35:00,32.8,32.83,32.79,32.82,98872.0,27.4017,27.4268,27.3933,27.4184,98872.0
2018-08-14 15:40:00,32.82,32.83,32.79,32.8,42019.0,27.4184,27.4268,27.3933,27.4017,42019.0
2018-08-14 15:45:00,32.81,32.86,32.8,32.86,93537.0,27.41,27.4518,27.4017,27.4518,93537.0
2018-08-14 15:50:00,32.86,32.88,32.84,32.87,92742.0,27.4518,27.4685,27.4351,27.4602,92742.0
2018-08-14 15:55:00,32.87,32.88,32.82,32.83,227784.0,27.4602,27.4685,27.4184,27.4268,227784.0
2018-08-15 09:30:00,32.66,32.79,32.66,32.68,39645.0,27.2847,27.3933,27.2847,27.3014,39645.0
2018-08-15 09:35:00,32.66,32.7,32.6,32.68,15163.0,27.2847,27.3182,27.2346,27.3014,15163.0
2018-08-15 09:40:00,32.71,32.71,32.58,32.58,24124.0,27.3265,27.3265,27.2179,27.2179,24124.0
2018-08-15 09:45:00,32.59,32.74,32.58,32.69,18964.0,27.2263,27.3516,27.2179,27.3098,18964.0
2018-08-15 09:50:00,32.68,32.7,32.62,32.63,10500.0,27.3014,27.3182,27.2513,27.2597,10500.0
2018-08-15 09:55:00,32.63,32.67,32.61,32.65,12199.0,27.2597,27.2931,27.243,27.2764,12199.0
2018-08-15 10:00:00,32.66,32.67,32.56,32.57,34130.0,27.2847,27.2931,27.2012,27.2095,34130.0
2018-08-15 10:05:00,32.57,32.62,32.53,32.62,18156.0,27.2095,27.2513,27.1761,27.2513,18156.0
2018-08-15 10:10:00,32.61,32.63,32.54,32.55,18668.0,27.243,27.2597,27.1845,27.1928,18668.0
2018-08-15 10:15:00,32.54,32.58,32.51,32.55,28091.0,27.1845,27.2179,27.1594,27.1928,28091.0
2018-08-15 10:20:00,32.55,32.62,32.54,32.58,73183.0,27.1928,27.2513,27.1845,27.2179,73183.0
2018-08-15 10:25:00,32.58,32.63,32.56,32.63,20130.0,27.2179,27.2597,27.2012,27.2597,20130.0
2018-08-15 10:30:00,32.63,32.69,32.62,32.65,34379.0,27.2597,27.3098,27.2513,27.2764,34379.0
2018-08-15 10:35:00,32.64,32.68,32.63,32.64,16128.0,27.268,27.3014,27.2597,27.268,16128.0
2018-08-15 10:40:00,32.64,32.71,32.64,32.66,28083.0,27.268,27.3265,27.268,27.2847,28083.0
2018-08-15 10:45:00,32.66,32.67,32.58,32.59,24100.0,27.2847,27.2931,27.2179,27.2263,24100.0
2018-08-15 10:50:00,32.59,32.64,32.57,32.64,30881.0,27.2263,27.268,27.2095,27.268,30881.0
2018-08-15 10:55:00,32.63,32.68,32.63,32.63,40775.0,27.2597,27.3014,27.2597,27.2597,40775.0
2018-08-15 11:00:00,32.62,32.72,32.62,32.72,12683.0,27.2513,27.3349,27.2513,27.3349,12683.0
2018-08-15 11:05:00,32.72,32.72,32.6,32.66,23943.0,27.3349,27.3349,27.2346,27.2847,23943.0
2018-08-15 11:10:00,32.65,32.66,32.6,32.61,24089.0,27.2764,27.2847,27.2346,27.243,24089.0
2018-08-15 11:15:00,32.62,32.64,32.6,32.61,9275.0,27.2513,27.268,27.2346,27.243,9275.0
2018-08-15 11:20:00,32.61,32.63,32.59,32.62,19905.0,27.243,27.2597,27.2263,27.2513,19905.0
2018-08-15 11:25:00,32.63,32.66,32.62,32.64,43009.0,27.2597,27.2847,27.2513,27.268,43009.0
2018-08-15 11:30:00,32.65,32.74,32.63,32.68,126171.0,27.2764,27.3516,27.2597,27.3014,126171.0
2018-08-15 11:35:00,32.68,32.69,32.66,32.67,25275.0,27.3014,27.3098,27.2847,27.2931,25275.0
2018-08-15 11:40:00,32.67,32.67,32.61,32.61,76280.0,27.2931,27.2931,27.243,27.243,76280.0
2018-08-15 11:45:00,32.6,32.68,32.58,32.68,30450.0,27.2346,27.3014,27.2179,27.3014,30450.0
2018-08-15 11:50:00,32.68,32.72,32.67,32.7,24299.0,27.3014,27.3349,27.2931,27.3182,24299.0
2018-08-15 11:55:00,32.7,32.75,32.67,32.72,16292.0,27.3182,27.3599,27.2931,27.3349,16292.0
2018-08-15 12:00:00,32.72,32.73,32.71,32.71,13214.0,27.3349,27.3432,27.3265,27.3265,13214.0
2018-08-15 12:05:00,32.7,32.71,32.63,32.69,270071.0,27.3182,27.3265,27.2597,27.3098,270071.0
2018-08-15 12:10:00,32.69,32.69,32.64,32.65,82624.0,27.3098,27.3098,27.268,27.2764,82624.0
2018-08-15 12:15:00,32.65,32.69,32.64,32.66,10639.0,27.2764,27.3098,27.268,27.2847,10639.0
2018-08-15 12:20:00,32.66,32.67,32.62,32.65,13932.0,27.2847,27.2931,27.2513,27.2764,13932.0
2018-08-15 12:25:00,32.64,32.65,32.62,32.65,11838.0,27.268,27.2764,27.2513,27.2764,11838.0
2018-08-15 12:30:00,32.65,32.66,32.63,32.66,11612.0,27.2764,27.2847,27.2597,27.2847,11612.0
2018-08-15 12:35:00,32.66,32.68,32.65,32.67,15432.0,27.2847,27.3014,27.2764,27.2931,15432.0
2018-08-15 12:40:00,32.67,32.71,32.66,32.7,99820.0,27.2931,27.3265,27.2847,27.3182,99820.0
2018-08-15 12:45:00,32.7,32.73,32.69,32.73,24603.0,27.3182,27.3432,27.3098,27.3432,24603.0
2018-08-15 12:50:00,32.72,32.74,32.7,32.71,22496.0,27.3349,27.3516,27.3182,27.3265,22496.0
2018-08-15 12:55:00,32.71,32.71,32.7,32.7,4602.0,27.3265,27.3265,27.3182,27.3182,4602.0
2018-08-15 13:00:00,32.7,32.71,32.68,32.69,11840.0,27.3182,27.3265,27.3014,27.3098,11840.0
2018-08-15 13:05:00,32.69,32.69,32.66,32.66,11688.0,27.3098,27.3098,27.2847,27.2847,11688.0
2018-08-15 13:10:00,32.66,32.67,32.61,32.63,12482.0,27.2847,27.2931,27.243,27.2597,12482.0
2018-08-15 13:15:00,32.63,32.65,32.61,32.64,15178.0,27.2597,27.2764,27.243,27.268,15178.0
2018-08-15 13:20:00,32.63,32.66,32.59,32.61,17035.0,27.2597,27.2847,27.2263,27.243,17035.0
2018-08-15 13:25:00,32.62,32.66,32.62,32.66,19851.0,27.2513,27.2847,27.2513,27.2847,19851.0
2018-08-15 13:30:00,32.66,32.68,32.64,32.66,23756.0,27.2847,27.3014,27.268,27.2847,23756.0
2018-08-15 13:35:00,32.66,32.66,32.63,32.65,18717.0,27.2847,27.2847,27.2597,27.2764,18717.0
2018-08-15 13:40:00,32.65,32.7,32.65,32.69,14904.0,27.2764,27.3182,27.2764,27.3098,14904.0
2018-08-15 13:45:00,32.7,32.7,32.67,32.67,8917.0,27.3182,27.3182,27.2931,27.2931,8917.0
2018-08-15 13:50:00,32.66,32.67,32.64,32.66,14879.0,27.2847,27.2931,27.268,27.2847,14879.0
2018-08-15 13:55:00,32.66,32.67,32.63,32.64,69180.0,27.2847,27.2931,27.2597,27.268,69180.0
2018-08-15 14:00:00,32.64,32.65,32.56,32.58,22807.0,27.268,27.2764,27.2012,27.2179,22807.0
2018-08-15 14:05:00,32.58,32.58,32.52,32.52,31669.0,27.2179,27.2179,27.1678,27.1678,31669.0
2018-08-15 14:10:00,32.53,32.55,32.51,32.52,24880.0,27.1761,27.1928,27.1594,27.1678,24880.0
2018-08-15 14:15:00,32.51,32.59,32.51,32.58,32062.0,27.1594,27.2263,27.1594,27.2179,32062.0
2018-08-15 14:20:00,32.58,32.67,32.56,32.66,59183.0,27.2179,27.2931,27.2012,27.2847,59183.0
2018-08-15 14:25:00,32.66,32.66,32.55,32.57,23502.0,27.2847,27.2847,27.1928,27.2095,23502.0
2018-08-15 14:30:00,32.57,32.59,32.55,32.59,10588.0,27.2095,27.2263,27.1928,27.2263,10588.0
2018-08-15 14:35:00,32.59,32.6,32.56,32.57,21417.0,27.2263,27.2346,27.2012,27.2095,21417.0
2018-08-15 14:40:00,32.56,32.58,32.55,32.57,19278.0,27.2012,27.2179,27.1928,27.2095,19278.0
2018-08-15 14:45:00,32.57,32.57,32.46,32.47,19965.0,27.2095,27.2095,27.1176,27.126,19965.0
2018-08-15 14:50:00,32.47,32.49,32.44,32.45,81446.0,27.126,27.1427,27.1009,27.1093,81446.0
2018-08-15 14:55:00,32.45,32.46,32.41,32.45,191725.0,27.1093,27.1176,27.0759,27.1093,191725.0
2018-08-15 15:00:00,32.46,32.56,32.46,32.54,22316.0,27.1176,27.2012,27.1176,27.1845,22316.0
2018-08-15 15:05:00,32.54,32.54,32.5,32.51,20505.0,27.1845,27.1845,27.1511,27.1594,20505.0
2018-08-15 15:10:00,32.51,32.51,32.48,32.49,18848.0,27.1594,27.1594,27.1344,27.1427,18848.0
2018-08-15 15:15:00,32.48,32.5,32.47,32.48,18897.0,27.1344,27.1511,27.126,27.1344,18897.0
2018-08-15 15:20:00,32.47,32.5,32.44,32.46,34568.0,27.126,27.1511,27.1009,27.1176,34568.0
2018-08-15 15:25:00,32.46,32.46,32.42,32.45,35875.0,27.1176,27.1176,27.0842,27.1093,35875.0
2018-08-15 15:30:00,32.46,32.48,32.42,32.48,32410.0,27.1176,27.1344,27.0842,27.1344,32410.0
2018-08-15 15:35:00,32.48,32.53,32.47,32.52,51674.0,27.1344,27.1761,27.126,27.1678,51674.0
2018-08-15 15:40:00,32.52,32.56,32.51,32.56,60080.0,27.1678,27.2012,27.1594,27.2012,60080.0
2018-08-15 15:45:00,32.56,32.6,32.55,32.6,75851.0,27.2012,27.2346,27.1928,27.2346,75851.0
2018-08-15 15:50:00,32.59,32.62,32.57,32.62,110464.0,27.2263,27.2513,27.2095,27.2513,110464.0
2018-08-15 15:55:00,32.61,32.66,32.59,32.62,256848.0,27.243,27.2847,27.2263,27.2513,256848.0
2018-08-16 09:30:00,32.74,32.82,32.62,32.66,23429.0,27.3516,27.4184,27.2513,27.2847,23429.0
2018-08-16 09:35:00,32.65,32.79,32.64,32.75,21195.0,27.2764,27.3933,27.268,27.3599,21195.0
2018-08-16 09:40:00,32.73,32.77,32.72,32.77,14277.0,27.3432,27.3766,27.3349,27.3766,14277.0
2018-08-16 09:45:00,32.77,32.81,32.75,32.77,13504.0,27.3766,27.41,27.3599,27.3766,13504.0
2018-08-16 09:50:00,32.76,32.89,32.76,32.87,23846.0,27.3683,27.4769,27.3683,27.4602,23846.0
2018-08-16 09:55:00,32.85,32.91,32.81,32.91,34289.0,27.4435,27.4936,27.41,27.4936,34289.0
2018-08-16 10:00:00,32.91,33.19,32.91,33.16,98275.0,27.4936,27.7275,27.4936,27.7024,98275.0
2018-08-16 10:05:00,33.16,33.26,33.11,33.19,56259.0,27.7024,27.786,27.6607,27.7275,56259.0
2018-08-16 10:10:00,33.19,33.22,33.13,33.15,27577.0,27.7275,27.7526,27.6774,27.6941,27577.0
2018-08-16 10:15:00,33.16,33.27,33.1,33.27,74963.0,27.7024,27.7943,27.6523,27.7943,74963.0
2018-08-16 10:20:00,33.27,33.34,33.23,33.31,30355.0,27.7943,27.8528,27.7609,27.8278,30355.0
2018-08-16 10:25:00,33.31,33.39,33.28,33.36,28356.0,27.8278,27.8946,27.8027,27.8695,28356.0
2018-08-16 10:30:00,33.36,33.43,33.33,33.41,34174.0,27.8695,27.928,27.8445,27.9113,34174.0
2018-08-16 10:35:00,33.41,33.45,33.33,33.44,113355.0,27.9113,27.9447,27.8445,27.9364,113355.0
2018-08-16 10:40:00,33.45,33.5,33.4,33.41,101794.0,27.9447,27.9865,27.9029,27.9113,101794.0
2018-08-16 10:45:00,33.41,33.5,33.4,33.48,20052.0,27.9113,27.9865,27.9029,27.9698,20052.0
2018-08-16 10:50:00,33.47,33.53,33.45,33.5,47179.0,27.9614,28.0115,27.9447,27.9865,47179.0
2018-08-16 10:55:00,33.5,33.51,33.45,33.5,34401.0,27.9865,27.9948,27.9447,27.9865,34401.0
2018-08-16 11:00:00,33.51,33.55,33.5,33.54,25045.0,27.9948,28.0283,27.9865,28.0199,25045.0
2018-08-16 11:05:00,33.54,33.62,33.54,33.62,17470.0,28.0199,28.0867,28.0199,28.0867,17470.0
2018-08-16 11:10:00,33.62,33.65,33.6,33.64,37347.0,28.0867,28.1118,28.07,28.1034,37347.0
2018-08-16 11:15:00,33.64,33.64,33.52,33.54,58491.0,28.1034,28.1034,28.0032,28.0199,58491.0
2018-08-16 11:20:00,33.54,33.59,33.49,33.56,72574.0,28.0199,28.0617,27.9781,28.0366,72574.0
2018-08-16 11:25:00,33.56,33.56,33.51,33.51,13422.0,28.0366,28.0366,27.9948,27.9948,13422.0
2018-08-16 11:30:00,33.52,33.56,33.49,33.55,55353.0,28.0032,28.0366,27.9781,28.0283,55353.0
2018-08-16 11:35:00,33.54,33.55,33.5,33.5,16976.0,28.0199,28.0283,27.9865,27.9865,16976.0
2018-08-16 11:40:00,33.5,33.52,33.49,33.51,24083.0,27.9865,28.0032,27.9781,27.9948,24083.0
2018-08-16 11:45:00,33.52,33.53,33.49,33.52,32031.0,28.0032,28.0115,27.9781,28.0032,32031.0
2018-08-16 11:50:00,33.52,33.58,33.51,33.57,24340.0,28.0032,28.0533,27.9948,28.045,24340.0
2018-08-16 11:55:00,33.58,33.58,33.54,33.54,14461.0,28.0533,28.0533,28.0199,28.0199,14461.0
2018-08-16 12:00:00,33.55,33.55,33.5,33.5,28417.0,28.0283,28.0283,27.9865,27.9865,28417.0
2018-08-16 12:05:00,33.5,33.59,33.5,33.59,87557.0,27.9865,28.0617,27.9865,28.0617,87557.0
2018-08-16 12:10:00,33.59,33.59,33.54,33.59,18677.0,28.0617,28.0617,28.0199,28.0617,18677.0
2018-08-16 12:15:00,33.59,33.6,33.54,33.58,72982.0,28.0617,28.07,28.0199,28.0533,72982.0
2018-08-16 12:20:00,33.58,33.6,33.54,33.55,67064.0,28.0533,28.07,28.0199,28.0283,67064.0
2018-08-16 12:25:00,33.55,33.6,33.55,33.59,60797.0,28.0283,28.07,28.0283,28.0617,60797.0
2018-08-16 12:30:00,33.59,33.64,33.57,33.6,92851.0,28.0617,28.1034,28.045,28.07,92851.0
2018-08-16 12:35:00,33.6,33.66,33.59,33.66,37605.0,28.07,28.1202,28.0617,28.1202,37605.0
2018-08-16 12:40:00,33.65,33.7,33.65,33.65,51833.0,28.1118,28.1536,28.1118,28.1118,51833.0
2018-08-16 12:45:00,33.66,33.79,33.66,33.78,33083.0,28.1202,28.2288,28.1202,28.2204,33083.0
2018-08-16 12:50:00,33.78,33.8,33.72,33.73,30197.0,28.2204,28.2371,28.1703,28.1786,30197.0
2018-08-16 12:55:00,33.73,33.74,33.69,33.7,21075.0,28.1786,28.187,28.1452,28.1536,21075.0
2018-08-16 13:00:00,33.71,33.72,33.65,33.66,18755.0,28.1619,28.1703,28.1118,28.1202,18755.0
2018-08-16 13:05:00,33.65,33.67,33.65,33.67,13348.0,28.1118,28.1285,28.1118,28.1285,13348.0
2018-08-16 13:10:00,33.67,33.7,33.65,33.7,23510.0,28.1285,28.1536,28.1118,28.1536,23510.0
2018-08-16 13:15:00,33.7,33.7,33.68,33.69,17450.0,28.1536,28.1536,28.1369,28.1452,17450.0
2018-08-16 13:20:00,33.69,33.71,33.66,33.7,68514.0,28.1452,28.1619,28.1202,28.1536,68514.0
2018-08-16 13:25:00,33.7,33.7,33.67,33.67,14203.0,28.1536,28.1536,28.1285,28.1285,14203.0
2018-08-16 13:30:00,33.68,33.68,33.63,33.64,39489.0,28.1369,28.1369,28.0951,28.1034,39489.0
2018-08-16 13:35:00,33.64,33.7,33.64,33.69,16700.0,28.1034,28.1536,28.1034,28.1452,16700.0
2018-08-16 13:40:00,33.69,33.7,33.67,33.67,14905.0,28.1452,28.1536,28.1285,28.1285,14905.0
2018-08-16 13:45:00,33.68,33.69,33.66,33.68,14998.0,28.1369,28.1452,28.1202,28.1369,14998.0
2018-08-16 13:50:00,33.67,33.69,33.67,33.69,8476.0,28.1285,28.1452,28.1285,28.1452,8476.0
2018-08-16 13:55:00,33.69,33.77,33.68,33.74,51060.0,28.1452,28.212,28.1369,28.187,51060.0
2018-08-16 14:00:00,33.73,33.77,33.72,33.76,34419.0,28.1786,28.212,28.1703,28.2037,34419.0
2018-08-16 14:05:00,33.77,33.82,33.74,33.81,114059.0,28.212,28.2538,28.187,28.2455,114059.0
2018-08-16 14:10:00,33.81,33.82,33.71,33.72,31711.0,28.2455,28.2538,28.1619,28.1703,31711.0
2018-08-16 14:15:00,33.72,33.75,33.72,33.72,23495.0,28.1703,28.1953,28.1703,28.1703,23495.0
2018-08-16 14:20:00,33.73,33.74,33.7,33.73,27385.0,28.1786,28.187,28.1536,28.1786,27385.0
2018-08-16 14:25:00,33.73,33.77,33.72,33.73,54864.0,28.1786,28.212,28.1703,28.1786,54864.0
2018-08-16 14:30:00,33.73,33.82,33.7,33.8,86117.0,28.1786,28.2538,28.1536,28.2371,86117.0
2018-08-16 14:35:00,33.8,33.89,33.78,33.89,102294.0,28.2371,28.3123,28.2204,28.3123,102294.0
2018-08-16 14:40:00,33.89,33.94,33.88,33.94,72303.0,28.3123,28.3541,28.3039,28.3541,72303.0
2018-08-16 14:45:00,33.94,33.94,33.84,33.86,123658.0,28.3541,28.3541,28.2705,28.2872,123658.0
2018-08-16 14:50:00,33.86,33.89,33.84,33.89,199590.0,28.2872,28.3123,28.2705,28.3123,199590.0
2018-08-16 14:55:00,33.89,33.98,33.89,33.96,88460.0,28.3123,28.3875,28.3123,28.3708,88460.0
2018-08-16 15:00:00,33.96,33.96,33.87,33.88,70205.0,28.3708,28.3708,28.2956,28.3039,70205.0
2018-08-16 15:05:00,33.88,33.91,33.87,33.88,73145.0,28.3039,28.329,28.2956,28.3039,73145.0
2018-08-16 15:10:00,33.88,33.89,33.84,33.86,75579.0,28.3039,28.3123,28.2705,28.2872,75579.0
2018-08-16 15:15:00,33.85,33.86,33.77,33.8,77973.0,28.2789,28.2872,28.212,28.2371,77973.0
2018-08-16 15:20:00,33.8,33.8,33.72,33.73,55429.0,28.2371,28.2371,28.1703,28.1786,55429.0
2018-08-16 15:25:00,33.73,33.75,33.72,33.75,82258.0,28.1786,28.1953,28.1703,28.1953,82258.0
2018-08-16 15:30:00,33.74,33.79,33.73,33.79,43881.0,28.187,28.2288,28.1786,28.2288,43881.0
2018-08-16 15:35:00,33.78,33.84,33.77,33.83,48864.0,28.2204,28.2705,28.212,28.2622,48864.0
2018-08-16 15:40:00,33.83,33.88,33.82,33.88,60627.0,28.2622,28.3039,28.2538,28.3039,60627.0
2018-08-16 15:45:00,33.88,33.88,33.82,33.84,102566.0,28.3039,28.3039,28.2538,28.2705,102566.0
2018-08-16 15:50:00,33.84,33.85,33.78,33.78,137089.0,28.2705,28.2789,28.2204,28.2204,137089.0
2018-08-16 15:55:00,33.79,33.8,33.75,33.79,299205.0,28.2288,28.2371,28.1953,28.2288,299205.0
2018-08-17 09:30:00,33.61,33.61,33.4,33.5,73884.0,28.0784,28.0784,27.9029,27.9865,73884.0
2018-08-17 09:35:00,33.49,33.6,33.43,33.58,32749.0,27.9781,28.07,27.928,28.0533,32749.0
2018-08-17 09:40:00,33.6,33.61,33.48,33.59,43559.0,28.07,28.0784,27.9698,28.0617,43559.0
2018-08-17 09:45:00,33.59,33.63,33.53,33.54,42999.0,28.0617,28.0951,28.0115,28.0199,42999.0
2018-08-17 09:50:00,33.55,33.81,33.51,33.79,61359.0,28.0283,28.2455,27.9948,28.2288,61359.0
2018-08-17 09:55:00,33.8,33.82,33.74,33.76,23757.0,28.2371,28.2538,28.187,28.2037,23757.0
2018-08-17 10:00:00,33.76,33.83,33.75,33.8,43501.0,28.2037,28.2622,28.1953,28.2371,43501.0
2018-08-17 10:05:00,33.8,33.83,33.77,33.82,36437.0,28.2371,28.2622,28.212,28.2538,36437.0
2018-08-17 10:10:00,33.82,33.86,33.8,33.8,35576.0,28.2538,28.2872,28.2371,28.2371,35576.0
2018-08-17 10:15:00,33.8,33.86,33.8,33.86,27164.0,28.2371,28.2872,28.2371,28.2872,27164.0
2018-08-17 10:20:00,33.85,33.88,33.8,33.82,97975.0,28.2789,28.3039,28.2371,28.2538,97975.0
2018-08-17 10:25:00,33.82,33.93,33.82,33.93,36318.0,28.2538,28.3457,28.2538,28.3457,36318.0
2018-08-17 10:30:00,33.93,33.98,33.92,33.94,29575.0,28.3457,28.3875,28.3374,28.3541,29575.0
2018-08-17 10:35:00,33.93,34.01,33.93,34.0,33310.0,28.3457,28.4125,28.3457,28.4042,33310.0
2018-08-17 10:40:00,33.99,34.01,33.98,34.0,22640.0,28.3958,28.4125,28.3875,28.4042,22640.0
2018-08-17 10:45:00,34.0,34.01,33.96,34.0,30524.0,28.4042,28.4125,28.3708,28.4042,30524.0
2018-08-17 10:50:00,34.0,34.05,33.98,34.02,124547.0,28.4042,28.446,28.3875,28.4209,124547.0
2018-08-17 10:55:00,34.02,34.02,33.85,33.89,140612.0,28.4209,28.4209,28.2789,28.3123,140612.0
2018-08-17 11:00:00,33.9,33.93,33.89,33.93,19127.0,28.3207,28.3457,28.3123,28.3457,19127.0
2018-08-17 11:05:00,33.93,33.97,33.92,33.96,13948.0,28.3457,28.3791,28.3374,28.3708,13948.0
2018-08-17 11:10:00,33.95,33.98,33.95,33.96,13173.0,28.3624,28.3875,28.3624,28.3708,13173.0
2018-08-17 11:15:00,33.95,33.97,33.93,33.96,15885.0,28.3624,28.3791,28.3457,28.3708,15885.0
2018-08-17 11:20:00,33.96,33.97,33.9,33.93,19957.0,28.3708,28.3791,28.3207,28.3457,19957.0
2018-08-17 11:25:00,33.93,33.98,33.92,33.98,16272.0,28.3457,28.3875,28.3374,28.3875,16272.0
2018-08-17 11:30:00,33.98,34.03,33.98,33.99,30089.0,28.3875,28.4293,28.3875,28.3958,30089.0
2018-08-17 11:35:00,34.0,34.05,33.99,34.03,16967.0,28.4042,28.446,28.3958,28.4293,16967.0
2018-08-17 11:40:00,34.03,34.04,34.03,34.04,10796.0,28.4293,28.4376,28.4293,28.4376,10796.0
2018-08-17 11:45:00,34.04,34.12,34.03,34.08,38217.0,28.4376,28.5044,28.4293,28.471,38217.0
2018-08-17 11:50:00,34.07,34.09,34.04,34.05,27869.0,28.4627,28.4794,28.4376,28.446,27869.0
2018-08-17 11:55:00,34.05,34.07,34.04,34.07,7227.0,28.446,28.4627,28.4376,28.4627,7227.0
2018-08-17 12:00:00,34.07,34.07,34.04,34.04,14751.0,28.4627,28.4627,28.4376,28.4376,14751.0
2018-08-17 12:05:00,34.04,34.13,34.04,34.11,28510.0,28.4376,28.5128,28.4376,28.4961,28510.0
2018-08-17 12:10:00,34.13,34.18,34.11,34.16,18602.0,28.5128,28.5546,28.4961,28.5379,18602.0
2018-08-17 12:15:00,34.16,34.16,34.04,34.05,82353.0,28.5379,28.5379,28.4376,28.446,82353.0
2018-08-17 12:20:00,34.05,34.08,34.05,34.08,9632.0,28.446,28.471,28.446,28.471,9632.0
2018-08-17 12:25:00,34.06,34.13,34.06,34.13,14573.0,28.4543,28.5128,28.4543,28.5128,14573.0
2018-08-17 12:30:00,34.13,34.13,34.04,34.05,12391.0,28.5128,28.5128,28.4376,28.446,12391.0
2018-08-17 12:35:00,34.04,34.05,34.0,34.0,13404.0,28.4376,28.446,28.4042,28.4042,13404.0
2018-08-17 12:40:00,33.99,34.0,33.95,33.95,10422.0,28.3958,28.4042,28.3624,28.3624,10422.0
2018-08-17 12:45:00,33.95,33.97,33.95,33.97,11384.0,28.3624,28.3791,28.3624,28.3791,11384.0
2018-08-17 12:50:00,33.97,34.03,33.96,34.0,63141.0,28.3791,28.4293,28.3708,28.4042,63141.0
2018-08-17 12:55:00,33.99,34.02,33.99,34.02,6898.0,28.3958,28.4209,28.3958,28.4209,6898.0
2018-08-17 13:00:00,34.02,34.04,34.01,34.03,9762.0,28.4209,28.4376,28.4125,28.4293,9762.0
2018-08-17 13:05:00,34.04,34.04,34.0,34.02,17271.0,28.4376,28.4376,28.4042,28.4209,17271.0
2018-08-17 13:10:00,34.02,34.07,34.01,34.01,22411.0,28.4209,28.4627,28.4125,28.4125,22411.0
2018-08-17 13:15:00,34.02,34.03,33.99,34.0,16283.0,28.4209,28.4293,28.3958,28.4042,16283.0
2018-08-17 13:20:00,34.0,34.01,33.98,33.98,21991.0,28.4042,28.4125,28.3875,28.3875,21991.0
2018-08-17 13:25:00,33.98,33.99,33.96,33.97,22690.0,28.3875,28.3958,28.3708,28.3791,22690.0
2018-08-17 13:30:00,33.97,34.0,33.96,33.96,17234.0,28.3791,28.4042,28.3708,28.3708,17234.0
2018-08-17 13:35:00,33.95,33.96,33.93,33.95,28990.0,28.3624,28.3708,28.3457,28.3624,28990.0
2018-08-17 13:40:00,33.95,33.96,33.94,33.94,11900.0,28.3624,28.3708,28.3541,28.3541,11900.0
2018-08-17 13:45:00,33.94,33.96,33.93,33.94,35001.0,28.3541,28.3708,28.3457,28.3541,35001.0
2018-08-17 13:50:00,33.93,33.96,33.92,33.95,25841.0,28.3457,28.3708,28.3374,28.3624,25841.0
2018-08-17 13:55:00,33.95,33.98,33.94,33.98,13950.0,28.3624,28.3875,28.3541,28.3875,13950.0
2018-08-17 14:00:00,33.98,34.01,33.96,34.0,44959.0,28.3875,28.4125,28.3708,28.4042,44959.0
2018-08-17 14:05:00,34.0,34.03,33.98,33.99,42794.0,28.4042,28.4293,28.3875,28.3958,42794.0
2018-08-17 14:10:00,34.0,34.0,33.94,33.95,13373.0,28.4042,28.4042,28.3541,28.3624,13373.0
2018-08-17 14:15:00,33.94,33.95,33.93,33.95,31897.0,28.3541,28.3624,28.3457,28.3624,31897.0
2018-08-17 14:20:00,33.95,33.96,33.93,33.94,18157.0,28.3624,28.3708,28.3457,28.3541,18157.0
2018-08-17 14:25:00,33.94,33.97,33.92,33.95,54105.0,28.3541,28.3791,28.3374,28.3624,54105.0
2018-08-17 14:30:00,33.95,33.96,33.94,33.95,18819.0,28.3624,28.3708,28.3541,28.3624,18819.0
2018-08-17 14:35:00,33.95,33.96,33.93,33.94,44720.0,28.3624,28.3708,28.3457,28.3541,44720.0
2018-08-17 14:40:00,33.95,33.99,33.94,33.98,21883.0,28.3624,28.3958,28.3541,28.3875,21883.0
2018-08-17 14:45:00,33.98,34.0,33.94,34.0,28297.0,28.3875,28.4042,28.3541,28.4042,28297.0
2018-08-17 14:50:00,34.0,34.01,33.98,33.98,39150.0,28.4042,28.4125,28.3875,28.3875,39150.0
2018-08-17 14:55:00,33.99,34.07,33.99,34.05,27784.0,28.3958,28.4627,28.3958,28.446,27784.0
2018-08-17 15:00:00,34.06,34.07,34.02,34.07,25231.0,28.4543,28.4627,28.4209,28.4627,25231.0
2018-08-17 15:05:00,34.05,34.07,34.04,34.05,13910.0,28.446,28.4627,28.4376,28.446,13910.0
2018-08-17 15:10:00,34.04,34.06,34.03,34.04,23809.0,28.4376,28.4543,28.4293,28.4376,23809.0
2018-08-17 15:15:00,34.05,34.05,33.97,33.98,36514.0,28.446,28.446,28.3791,28.3875,36514.0
2018-08-17 15:20:00,33.98,33.99,33.95,33.97,22185.0,28.3875,28.3958,28.3624,28.3791,22185.0
2018-08-17 15:25:00,33.97,33.97,33.94,33.95,24686.0,28.3791,28.3791,28.3541,28.3624,24686.0
2018-08-17 15:30:00,33.95,33.95,33.93,33.94,49487.0,28.3624,28.3624,28.3457,28.3541,49487.0
2018-08-17 15:35:00,33.95,33.95,33.92,33.93,36351.0,28.3624,28.3624,28.3374,28.3457,36351.0
2018-08-17 15:40:00,33.93,33.93,33.89,33.91,146114.0,28.3457,28.3457,28.3123,28.329,146114.0
2018-08-17 15:45:00,33.91,33.94,33.91,33.92,43243.0,28.329,28.3541,28.329,28.3374,43243.0
2018-08-17 15:50:00,33.92,33.93,33.86,33.9,117542.0,28.3374,28.3457,28.2872,28.3207,117542.0
2018-08-17 15:55:00,33.9,33.95,33.88,33.95,306507.0,28.3207,28.3624,28.3039,28.3624,306507.0
2018-08-20 09:30:00,34.03,34.07,33.99,34.01,17993.0,28.4293,28.4627,28.3958,28.4125,17993.0
2018-08-20 09:35:00,33.97,33.97,33.82,33.85,25713.0,28.3791,28.3791,28.2538,28.2789,25713.0
2018-08-20 09:40:00,33.87,33.9,33.84,33.87,17777.0,28.2956,28.3207,28.2705,28.2956,17777.0
2018-08-20 09:45:00,33.87,33.96,33.87,33.9,15335.0,28.2956,28.3708,28.2956,28.3207,15335.0
2018-08-20 09:50:00,33.9,33.92,33.74,33.79,46473.0,28.3207,28.3374,28.187,28.2288,46473.0
2018-08-20 09:55:00,33.79,33.92,33.78,33.88,26487.0,28.2288,28.3374,28.2204,28.3039,26487.0
2018-08-20 10:00:00,33.88,33.95,33.87,33.92,15621.0,28.3039,28.3624,28.2956,28.3374,15621.0
2018-08-20 10:05:00,33.91,33.92,33.84,33.88,20561.0,28.329,28.3374,28.2705,28.3039,20561.0
2018-08-20 10:10:00,33.89,33.89,33.81,33.84,18262.0,28.3123,28.3123,28.2455,28.2705,18262.0
2018-08-20 10:15:00,33.84,33.9,33.81,33.87,19192.0,28.2705,28.3207,28.2455,28.2956,19192.0
2018-08-20 10:20:00,33.86,33.9,33.84,33.84,10192.0,28.2872,28.3207,28.2705,28.2705,10192.0
2018-08-20 10:25:00,33.84,33.85,33.76,33.8,19573.0,28.2705,28.2789,28.2037,28.2371,19573.0
2018-08-20 10:30:00,33.79,33.83,33.73,33.82,25307.0,28.2288,28.2622,28.1786,28.2538,25307.0
2018-08-20 10:35:00,33.82,33.89,33.8,33.87,20247.0,28.2538,28.3123,28.2371,28.2956,20247.0
2018-08-20 10:40:00,33.87,33.91,33.86,33.88,25192.0,28.2956,28.329,28.2872,28.3039,25192.0
2018-08-20 10:45:00,33.89,33.89,33.85,33.86,32133.0,28.3123,28.3123,28.2789,28.2872,32133.0
2018-08-20 10:50:00,33.86,33.87,33.74,33.78,20957.0,28.2872,28.2956,28.187,28.2204,20957.0
2018-08-20 10:55:00,33.78,33.78,33.74,33.75,11363.0,28.2204,28.2204,28.187,28.1953,11363.0
2018-08-20 11:00:00,33.75,33.78,33.73,33.73,24567.0,28.1953,28.2204,28.1786,28.1786,24567.0
2018-08-20 11:05:00,33.73,33.74,33.67,33.69,33549.0,28.1786,28.187,28.1285,28.1452,33549.0
2018-08-20 11:10:00,33.69,33.75,33.69,33.72,9886.0,28.1452,28.1953,28.1452,28.1703,9886.0
2018-08-20 11:15:00,33.72,33.79,33.69,33.77,27337.0,28.1703,28.2288,28.1452,28.212,27337.0
2018-08-20 11:20:00,33.77,33.8,33.76,33.8,7615.0,28.212,28.2371,28.2037,28.2371,7615.0
2018-08-20 11:25:00,33.8,33.83,33.77,33.8,24230.0,28.2371,28.2622,28.212,28.2371,24230.0
2018-08-20 11:30:00,33.79,33.81,33.78,33.8,18184.0,28.2288,28.2455,28.2204,28.2371,18184.0
2018-08-20 11:35:00,33.8,33.82,33.79,33.81,23198.0,28.2371,28.2538,28.2288,28.2455,23198.0
2018-08-20 11:40:00,33.81,33.82,33.77,33.78,11769.0,28.2455,28.2538,28.212,28.2204,11769.0
2018-08-20 11:45:00,33.77,33.86,33.77,33.86,11370.0,28.212,28.2872,28.212,28.2872,11370.0
2018-08-20 11:50:00,33.86,33.89,33.84,33.86,16274.0,28.2872,28.3123,28.2705,28.2872,16274.0
2018-08-20 11:55:00,33.86,33.87,33.84,33.86,26692.0,28.2872,28.2956,28.2705,28.2872,26692.0
2018-08-20 12:00:00,33.86,33.91,33.82,33.9,19351.0,28.2872,28.329,28.2538,28.3207,19351.0
2018-08-20 12:05:00,33.91,33.91,33.86,33.89,15056.0,28.329,28.329,28.2872,28.3123,15056.0
2018-08-20 12:10:00,33.88,33.93,33.88,33.92,10492.0,28.3039,28.3457,28.3039,28.3374,10492.0
2018-08-20 12:15:00,33.92,33.96,33.91,33.95,36773.0,28.3374,28.3708,28.329,28.3624,36773.0
2018-08-20 12:20:00,33.94,33.99,33.92,33.99,9070.0,28.3541,28.3958,28.3374,28.3958,9070.0
2018-08-20 12:25:00,33.99,34.01,33.97,34.0,22081.0,28.3958,28.4125,28.3791,28.4042,22081.0
2018-08-20 12:30:00,33.99,34.01,33.98,34.0,9195.0,28.3958,28.4125,28.3875,28.4042,9195.0
2018-08-20 12:35:00,34.01,34.01,33.98,34.0,5824.0,28.4125,28.4125,28.3875,28.4042,5824.0
2018-08-20 12:40:00,34.0,34.01,33.97,33.98,6115.0,28.4042,28.4125,28.3791,28.3875,6115.0
2018-08-20 12:45:00,33.98,33.98,33.96,33.98,6093.0,28.3875,28.3875,28.3708,28.3875,6093.0
2018-08-20 12:50:00,33.97,33.98,33.91,33.92,20434.0,28.3791,28.3875,28.329,28.3374,20434.0
2018-08-20 12:55:00,33.91,33.93,33.91,33.92,17438.0,28.329,28.3457,28.329,28.3374,17438.0
2018-08-20 13:00:00,33.91,33.91,33.88,33.91,10650.0,28.329,28.329,28.3039,28.329,10650.0
2018-08-20 13:05:00,33.91,33.92,33.9,33.92,8778.0,28.329,28.3374,28.3207,28.3374,8778.0
2018-08-20 13:10:00,33.92,33.95,33.92,33.94,3848.0,28.3374,28.3624,28.3374,28.3541,3848.0
2018-08-20 13:15:00,33.94,33.97,33.92,33.97,7654.0,28.3541,28.3791,28.3374,28.3791,7654.0
2018-08-20 13:20:00,33.97,34.0,33.96,33.98,10373.0,28.3791,28.4042,28.3708,28.3875,10373.0
2018-08-20 13:25:00,33.98,34.01,33.98,34.01,5595.0,28.3875,28.4125,28.3875,28.4125,5595.0
2018-08-20 13:30:00,34.01,34.02,34.0,34.02,6568.0,28.4125,28.4209,28.4042,28.4209,6568.0
2018-08-20 13:35:00,34.03,34.04,34.01,34.03,7611.0,28.4293,28.4376,28.4125,28.4293,7611.0
2018-08-20 13:40:00,34.03,34.03,34.02,34.03,2500.0,28.4293,28.4293,28.4209,28.4293,2500.0
2018-08-20 13:45:00,34.03,34.03,33.99,34.0,9408.0,28.4293,28.4293,28.3958,28.4042,9408.0
2018-08-20 13:50:00,33.99,34.02,33.99,34.02,9200.0,28.3958,28.4209,28.3958,28.4209,9200.0
2018-08-20 13:55:00,34.02,34.05,34.01,34.05,14890.0,28.4209,28.446,28.4125,28.446,14890.0
2018-08-20 14:00:00,34.03,34.07,34.03,34.06,11057.0,28.4293,28.4627,28.4293,28.4543,11057.0
2018-08-20 14:05:00,34.06,34.07,34.04,34.05,8711.0,28.4543,28.4627,28.4376,28.446,8711.0
2018-08-20 14:10:00,34.05,34.07,34.01,34.02,13558.0,28.446,28.4627,28.4125,28.4209,13558.0
2018-08-20 14:15:00,34.01,34.02,33.98,33.99,21994.0,28.4125,28.4209,28.3875,28.3958,21994.0
2018-08-20 14:20:00,33.99,33.99,33.95,33.98,23500.0,28.3958,28.3958,28.3624,28.3875,23500.0
2018-08-20 14:25:00,33.97,33.99,33.97,33.98,14645.0,28.3791,28.3958,28.3791,28.3875,14645.0
2018-08-20 14:30:00,33.97,33.98,33.95,33.95,8990.0,28.3791,28.3875,28.3624,28.3624,8990.0
2018-08-20 14:35:00,33.95,33.96,33.93,33.95,12611.0,28.3624,28.3708,28.3457,28.3624,12611.0
2018-08-20 14:40:00,33.95,34.02,33.94,34.02,37588.0,28.3624,28.4209,28.3541,28.4209,37588.0
2018-08-20 14:45:00,34.01,34.04,34.01,34.03,16582.0,28.4125,28.4376,28.4125,28.4293,16582.0
2018-08-20 14:50:00,34.03,34.06,34.02,34.06,11820.0,28.4293,28.4543,28.4209,28.4543,11820.0
2018-08-20 14:55:00,34.06,34.06,34.04,34.05,17232.0,28.4543,28.4543,28.4376,28.446,17232.0
2018-08-20 15:00:00,34.05,34.06,34.04,34.06,11674.0,28.446,28.4543,28.4376,28.4543,11674.0
2018-08-20 15:05:00,34.06,34.09,34.05,34.09,13926.0,28.4543,28.4794,28.446,28.4794,13926.0
2018-08-20 15:10:00,34.09,34.12,34.08,34.12,19420.0,28.4794,28.5044,28.471,28.5044,19420.0
2018-08-20 15:15:00,34.12,34.15,34.11,34.13,27180.0,28.5044,28.5295,28.4961,28.5128,27180.0
2018-08-20 15:20:00,34.13,34.13,34.08,34.09,22743.0,28.5128,28.5128,28.471,28.4794,22743.0
2018-08-20 15:25:00,34.09,34.11,34.08,34.09,15346.0,28.4794,28.4961,28.471,28.4794,15346.0
2018-08-20 15:30:00,34.08,34.1,34.08,34.09,36249.0,28.471,28.4877,28.471,28.4794,36249.0
2018-08-20 15:35:00,34.09,34.12,34.08,34.12,33369.0,28.4794,28.5044,28.471,28.5044,33369.0
2018-08-20 15:40:00,34.12,34.13,34.11,34.13,24872.0,28.5044,28.5128,28.4961,28.5128,24872.0
2018-08-20 15:45:00,34.13,34.15,34.12,34.15,53522.0,28.5128,28.5295,28.5044,28.5295,53522.0
2018-08-20 15:50:00,34.15,34.17,34.13,34.17,109093.0,28.5295,28.5462,28.5128,28.5462,109093.0
2018-08-20 15:55:00,34.16,34.18,34.12,34.18,169343.0,28.5379,28.5546,28.5044,28.5546,169343.0
2018-08-21 09:30:00,34.26,34.28,34.16,34.27,24189.0,28.6214,28.6381,28.5379,28.6298,24189.0
2018-08-21 09:35:00,34.28,34.32,34.12,34.13,70881.0,28.6381,28.6715,28.5044,28.5128,70881.0
2018-08-21 09:40:00,34.13,34.27,34.12,34.25,23004.0,28.5128,28.6298,28.5044,28.613,23004.0
2018-08-21 09:45:00,34.27,34.36,34.27,34.32,12406.0,28.6298,28.7049,28.6298,28.6715,12406.0
2018-08-21 09:50:00,34.31,34.34,34.26,34.3,14740.0,28.6632,28.6882,28.6214,28.6548,14740.0
2018-08-21 09:55:00,34.31,34.34,34.3,34.34,10993.0,28.6632,28.6882,28.6548,28.6882,10993.0
2018-08-21 10:00:00,34.35,34.4,34.33,34.39,20096.0,28.6966,28.7384,28.6799,28.73,20096.0
2018-08-21 10:05:00,34.4,34.41,34.32,34.41,18657.0,28.7384,28.7467,28.6715,28.7467,18657.0
2018-08-21 10:10:00,34.41,34.42,34.36,34.37,19166.0,28.7467,28.7551,28.7049,28.7133,19166.0
2018-08-21 10:15:00,34.36,34.37,34.32,34.37,27268.0,28.7049,28.7133,28.6715,28.7133,27268.0
2018-08-21 10:20:00,34.36,34.36,34.28,34.33,24190.0,28.7049,28.7049,28.6381,28.6799,24190.0
2018-08-21 10:25:00,34.33,34.37,34.27,34.27,29415.0,28.6799,28.7133,28.6298,28.6298,29415.0
2018-08-21 10:30:00,34.27,34.27,34.21,34.21,21224.0,28.6298,28.6298,28.5796,28.5796,21224.0
2018-08-21 10:35:00,34.22,34.22,34.15,34.16,16620.0,28.588,28.588,28.5295,28.5379,16620.0
2018-08-21 10:40:00,34.15,34.21,34.15,34.16,51810.0,28.5295,28.5796,28.5295,28.5379,51810.0
2018-08-21 10:45:00,34.16,34.17,34.15,34.16,24759.0,28.5379,28.5462,28.5295,28.5379,24759.0
2018-08-21 10:50:00,34.16,34.21,34.16,34.19,28753.0,28.5379,28.5796,28.5379,28.5629,28753.0
2018-08-21 10:55:00,34.2,34.23,34.17,34.2,45561.0,28.5713,28.5963,28.5462,28.5713,45561.0
2018-08-21 11:00:00,34.2,34.21,34.18,34.19,28300.0,28.5713,28.5796,28.5546,28.5629,28300.0
2018-08-21 11:05:00,34.19,34.22,34.05,34.05,74332.0,28.5629,28.588,28.446,28.446,74332.0
2018-08-21 11:10:00,34.04,34.09,33.99,33.99,83274.0,28.4376,28.4794,28.3958,28.3958,83274.0
2018-08-21 11:15:00,33.99,34.05,33.97,33.99,49702.0,28.3958,28.446,28.3791,28.3958,49702.0
2018-08-21 11:20:00,33.99,34.05,33.99,34.04,62010.0,28.3958,28.446,28.3958,28.4376,62010.0
2018-08-21 11:25:00,34.04,34.08,34.03,34.05,20126.0,28.4376,28.471,28.4293,28.446,20126.0
2018-08-21 11:30:00,34.05,34.06,34.02,34.04,16820.0,28.446,28.4543,28.4209,28.4376,16820.0
2018-08-21 11:35:00,34.04,34.06,34.02,34.06,23078.0,28.4376,28.4543,28.4209,28.4543,23078.0
2018-08-21 11:40:00,34.07,34.1,34.06,34.09,12225.0,28.4627,28.4877,28.4543,28.4794,12225.0
2018-08-21 11:45:00,34.1,34.1,34.0,34.01,15679.0,28.4877,28.4877,28.4042,28.4125,15679.0
2018-08-21 11:50:00,34.0,34.08,33.99,34.05,35253.0,28.4042,28.471,28.3958,28.446,35253.0
2018-08-21 11:55:00,34.06,34.07,34.05,34.07,19366.0,28.4543,28.4627,28.446,28.4627,19366.0
2018-08-21 12:00:00,34.07,34.11,34.07,34.09,18581.0,28.4627,28.4961,28.4627,28.4794,18581.0
2018-08-21 12:05:00,34.08,34.09,34.07,34.07,6916.0,28.471,28.4794,28.4627,28.4627,6916.0
2018-08-21 12:10:00,34.06,34.07,34.04,34.05,12627.0,28.4543,28.4627,28.4376,28.446,12627.0
2018-08-21 12:15:00,34.04,34.04,33.97,33.97,16010.0,28.4376,28.4376,28.3791,28.3791,16010.0
2018-08-21 12:20:00,33.97,33.98,33.89,33.89,20667.0,28.3791,28.3875,28.3123,28.3123,20667.0
2018-08-21 12:25:00,33.89,33.89,33.85,33.86,17812.0,28.3123,28.3123,28.2789,28.2872,17812.0
2018-08-21 12:30:00,33.85,33.89,33.85,33.87,16094.0,28.2789,28.3123,28.2789,28.2956,16094.0
2018-08-21 12:35:00,33.87,33.87,33.84,33.86,16180.0,28.2956,28.2956,28.2705,28.2872,16180.0
2018-08-21 12:40:00,33.86,33.87,33.84,33.86,21879.0,28.2872,28.2956,28.2705,28.2872,21879.0
2018-08-21 12:45:00,33.86,33.87,33.84,33.85,10999.0,28.2872,28.2956,28.2705,28.2789,10999.0
2018-08-21 12:50:00,33.85,33.85,33.82,33.84,15872.0,28.2789,28.2789,28.2538,28.2705,15872.0
2018-08-21 12:55:00,33.83,33.84,33.8,33.8,16916.0,28.2622,28.2705,28.2371,28.2371,16916.0
2018-08-21 13:00:00,33.8,33.81,33.74,33.74,23444.0,28.2371,28.2455,28.187,28.187,23444.0
2018-08-21 13:05:00,33.75,33.77,33.73,33.76,24728.0,28.1953,28.212,28.1786,28.2037,24728.0
2018-08-21 13:10:00,33.76,33.79,33.75,33.78,15900.0,28.2037,28.2288,28.1953,28.2204,15900.0
2018-08-21 13:15:00,33.79,33.79,33.75,33.75,25365.0,28.2288,28.2288,28.1953,28.1953,25365.0
2018-08-21 13:20:00,33.75,33.76,33.72,33.76,20396.0,28.1953,28.2037,28.1703,28.2037,20396.0
2018-08-21 13:25:00,33.76,33.8,33.76,33.79,11851.0,28.2037,28.2371,28.2037,28.2288,11851.0
2018-08-21 13:30:00,33.79,33.8,33.72,33.73,23176.0,28.2288,28.2371,28.1703,28.1786,23176.0
2018-08-21 13:35:00,33.74,33.74,33.71,33.72,8801.0,28.187,28.187,28.1619,28.1703,8801.0
2018-08-21 13:40:00,33.72,33.72,33.7,33.71,9035.0,28.1703,28.1703,28.1536,28.1619,9035.0
2018-08-21 13:45:00,33.72,33.72,33.69,33.69,10093.0,28.1703,28.1703,28.1452,28.1452,10093.0
2018-08-21 13:50:00,33.69,33.69,33.67,33.68,11625.0,28.1452,28.1452,28.1285,28.1369,11625.0
2018-08-21 13:55:00,33.67,33.74,33.67,33.73,45166.0,28.1285,28.187,28.1285,28.1786,45166.0
2018-08-21 14:00:00,33.74,33.82,33.74,33.8,50754.0,28.187,28.2538,28.187,28.2371,50754.0
2018-08-21 14:05:00,33.8,33.8,33.75,33.76,24920.0,28.2371,28.2371,28.1953,28.2037,24920.0
2018-08-21 14:10:00,33.75,33.8,33.75,33.76,49998.0,28.1953,28.2371,28.1953,28.2037,49998.0
2018-08-21 14:15:00,33.76,33.77,33.75,33.77,29244.0,28.2037,28.212,28.1953,28.212,29244.0
2018-08-21 14:20:00,33.77,33.77,33.74,33.77,51971.0,28.212,28.212,28.187,28.212,51971.0
2018-08-21 14:25:00,33.77,33.78,33.75,33.75,28760.0,28.212,28.2204,28.1953,28.1953,28760.0
2018-08-21 14:30:00,33.75,33.78,33.75,33.76,31971.0,28.1953,28.2204,28.1953,28.2037,31971.0
2018-08-21 14:35:00,33.77,33.77,33.74,33.77,44915.0,28.212,28.212,28.187,28.212,44915.0
2018-08-21 14:40:00,33.76,33.77,33.75,33.76,17611.0,28.2037,28.212,28.1953,28.2037,17611.0
2018-08-21 14:45:00,33.76,33.76,33.73,33.74,66994.0,28.2037,28.2037,28.1786,28.187,66994.0
2018-08-21 14:50:00,33.74,33.74,33.72,33.73,21352.0,28.187,28.187,28.1703,28.1786,21352.0
2018-08-21 14:55:00,33.73,33.75,33.7,33.73,60718.0,28.1786,28.1953,28.1536,28.1786,60718.0
2018-08-21 15:00:00,33.72,33.74,33.71,33.72,39078.0,28.1703,28.187,28.1619,28.1703,39078.0
2018-08-21 15:05:00,33.72,33.77,33.71,33.75,31629.0,28.1703,28.212,28.1619,28.1953,31629.0
2018-08-21 15:10:00,33.75,33.78,33.75,33.76,44761.0,28.1953,28.2204,28.1953,28.2037,44761.0
2018-08-21 15:15:00,33.76,33.77,33.75,33.75,27514.0,28.2037,28.212,28.1953,28.1953,27514.0
2018-08-21 15:20:00,33.76,33.76,33.74,33.75,25478.0,28.2037,28.2037,28.187,28.1953,25478.0
2018-08-21 15:25:00,33.75,33.77,33.75,33.76,41737.0,28.1953,28.212,28.1953,28.2037,41737.0
2018-08-21 15:30:00,33.77,33.77,33.74,33.76,69512.0,28.212,28.212,28.187,28.2037,69512.0
2018-08-21 15:35:00,33.76,33.77,33.75,33.75,21595.0,28.2037,28.212,28.1953,28.1953,21595.0
2018-08-21 15:40:00,33.75,33.78,33.75,33.77,38239.0,28.1953,28.2204,28.1953,28.212,38239.0
2018-08-21 15:45:00,33.77,33.77,33.74,33.76,75065.0,28.212,28.212,28.187,28.2037,75065.0
2018-08-21 15:50:00,33.76,33.77,33.73,33.75,165566.0,28.2037,28.212,28.1786,28.1953,165566.0
2018-08-21 15:55:00,33.75,33.75,33.73,33.73,119368.0,28.1953,28.1953,28.1786,28.1786,119368.0
2018-08-22 09:30:00,33.74,33.74,33.28,33.49,38039.0,28.187,28.187,27.8027,27.9781,38039.0
2018-08-22 09:35:00,33.51,33.6,33.45,33.6,35852.0,27.9948,28.07,27.9447,28.07,35852.0
2018-08-22 09:40:00,33.58,33.6,33.55,33.58,14150.0,28.0533,28.07,28.0283,28.0533,14150.0
2018-08-22 09:45:00,33.57,33.71,33.57,33.68,11879.0,28.045,28.1619,28.045,28.1369,11879.0
2018-08-22 09:50:00,33.68,33.69,33.62,33.66,34583.0,28.1369,28.1452,28.0867,28.1202,34583.0
2018-08-22 09:55:00,33.67,33.68,33.65,33.67,17757.0,28.1285,28.1369,28.1118,28.1285,17757.0
2018-08-22 10:00:00,33.68,33.68,33.55,33.57,49742.0,28.1369,28.1369,28.0283,28.045,49742.0
2018-08-22 10:05:00,33.56,33.66,33.52,33.66,33616.0,28.0366,28.1202,28.0032,28.1202,33616.0
2018-08-22 10:10:00,33.65,33.66,33.59,33.59,20094.0,28.1118,28.1202,28.0617,28.0617,20094.0
2018-08-22 10:15:00,33.59,33.64,33.56,33.6,25977.0,28.0617,28.1034,28.0366,28.07,25977.0
2018-08-22 10:20:00,33.61,33.63,33.6,33.63,15885.0,28.0784,28.0951,28.07,28.0951,15885.0
2018-08-22 10:25:00,33.63,33.72,33.62,33.68,68547.0,28.0951,28.1703,28.0867,28.1369,68547.0
2018-08-22 10:30:00,33.67,33.72,33.66,33.71,25055.0,28.1285,28.1703,28.1202,28.1619,25055.0
2018-08-22 10:35:00,33.71,33.71,33.69,33.7,18934.0,28.1619,28.1619,28.1452,28.1536,18934.0
2018-08-22 10:40:00,33.7,33.76,33.69,33.76,23079.0,28.1536,28.2037,28.1452,28.2037,23079.0
2018-08-22 10:45:00,33.76,33.8,33.75,33.8,19365.0,28.2037,28.2371,28.1953,28.2371,19365.0
2018-08-22 10:50:00,33.8,33.8,33.74,33.79,50984.0,28.2371,28.2371,28.187,28.2288,50984.0
2018-08-22 10:55:00,33.8,33.8,33.66,33.66,22658.0,28.2371,28.2371,28.1202,28.1202,22658.0
2018-08-22 11:00:00,33.66,33.71,33.66,33.68,35518.0,28.1202,28.1619,28.1202,28.1369,35518.0
2018-08-22 11:05:00,33.68,33.69,33.63,33.63,29266.0,28.1369,28.1452,28.0951,28.0951,29266.0
2018-08-22 11:10:00,33.64,33.65,33.62,33.65,15685.0,28.1034,28.1118,28.0867,28.1118,15685.0
2018-08-22 11:15:00,33.65,33.66,33.62,33.63,20923.0,28.1118,28.1202,28.0867,28.0951,20923.0
2018-08-22 11:20:00,33.63,33.63,33.6,33.6,10715.0,28.0951,28.0951,28.07,28.07,10715.0
2018-08-22 11:25:00,33.61,33.61,33.6,33.61,25149.0,28.0784,28.0784,28.07,28.0784,25149.0
2018-08-22 11:30:00,33.6,33.61,33.55,33.55,44333.0,28.07,28.0784,28.0283,28.0283,44333.0
2018-08-22 11:35:00,33.56,33.57,33.55,33.56,16083.0,28.0366,28.045,28.0283,28.0366,16083.0
2018-08-22 11:40:00,33.56,33.58,33.55,33.57,15314.0,28.0366,28.0533,28.0283,28.045,15314.0
2018-08-22 11:45:00,33.57,33.58,33.55,33.55,5613.0,28.045,28.0533,28.0283,28.0283,5613.0
2018-08-22 11:50:00,33.56,33.58,33.55,33.57,6745.0,28.0366,28.0533,28.0283,28.045,6745.0
2018-08-22 11:55:00,33.57,33.58,33.55,33.55,11394.0,28.045,28.0533,28.0283,28.0283,11394.0
2018-08-22 12:00:00,33.56,33.58,33.55,33.58,11751.0,28.0366,28.0533,28.0283,28.0533,11751.0
2018-08-22 12:05:00,33.57,33.58,33.55,33.56,8561.0,28.045,28.0533,28.0283,28.0366,8561.0
2018-08-22 12:10:00,33.57,33.58,33.56,33.58,7526.0,28.045,28.0533,28.0366,28.0533,7526.0
2018-08-22 12:15:00,33.58,33.63,33.57,33.63,12170.0,28.0533,28.0951,28.045,28.0951,12170.0
2018-08-22 12:20:00,33.62,33.63,33.61,33.62,2071.0,28.0867,28.0951,28.0784,28.0867,2071.0
2018-08-22 12:25:00,33.61,33.62,33.61,33.62,5374.0,28.0784,28.0867,28.0784,28.0867,5374.0
2018-08-22 12:30:00,33.61,33.62,33.61,33.61,2139.0,28.0784,28.0867,28.0784,28.0784,2139.0
2018-08-22 12:35:00,33.61,33.62,33.58,33.6,17445.0,28.0784,28.0867,28.0533,28.07,17445.0
2018-08-22 12:40:00,33.6,33.62,33.59,33.61,16127.0,28.07,28.0867,28.0617,28.0784,16127.0
2018-08-22 12:45:00,33.61,33.62,33.6,33.62,5911.0,28.0784,28.0867,28.07,28.0867,5911.0
2018-08-22 12:50:00,33.61,33.62,33.6,33.61,12231.0,28.0784,28.0867,28.07,28.0784,12231.0
2018-08-22 12:55:00,33.6,33.6,33.58,33.59,8417.0,28.07,28.07,28.0533,28.0617,8417.0
2018-08-22 13:00:00,33.59,33.59,33.57,33.57,4730.0,28.0617,28.0617,28.045,28.045,4730.0
2018-08-22 13:05:00,33.57,33.57,33.56,33.57,3029.0,28.045,28.045,28.0366,28.045,3029.0
2018-08-22 13:10:00,33.56,33.58,33.56,33.56,11608.0,28.0366,28.0533,28.0366,28.0366,11608.0
2018-08-22 13:15:00,33.56,33.56,33.55,33.55,26513.0,28.0366,28.0366,28.0283,28.0283,26513.0
2018-08-22 13:20:00,33.56,33.56,33.55,33.56,4590.0,28.0366,28.0366,28.0283,28.0366,4590.0
2018-08-22 13:25:00,33.55,33.56,33.55,33.55,12732.0,28.0283,28.0366,28.0283,28.0283,12732.0
2018-08-22 13:30:00,33.55,33.56,33.55,33.55,6374.0,28.0283,28.0366,28.0283,28.0283,6374.0
2018-08-22 13:35:00,33.56,33.56,33.55,33.55,16875.0,28.0366,28.0366,28.0283,28.0283,16875.0
2018-08-22 13:40:00,33.56,33.57,33.55,33.56,14864.0,28.0366,28.045,28.0283,28.0366,14864.0
2018-08-22 13:45:00,33.56,33.63,33.56,33.63,17813.0,28.0366,28.0951,28.0366,28.0951,17813.0
2018-08-22 13:50:00,33.63,33.67,33.61,33.61,31004.0,28.0951,28.1285,28.0784,28.0784,31004.0
2018-08-22 13:55:00,33.62,33.64,33.61,33.63,19969.0,28.0867,28.1034,28.0784,28.0951,19969.0
2018-08-22 14:00:00,33.63,33.65,33.62,33.64,12310.0,28.0951,28.1118,28.0867,28.1034,12310.0
2018-08-22 14:05:00,33.64,33.64,33.62,33.64,14296.0,28.1034,28.1034,28.0867,28.1034,14296.0
2018-08-22 14:10:00,33.63,33.66,33.62,33.65,10498.0,28.0951,28.1202,28.0867,28.1118,10498.0
2018-08-22 14:15:00,33.65,33.66,33.6,33.61,16362.0,28.1118,28.1202,28.07,28.0784,16362.0
2018-08-22 14:20:00,33.61,33.62,33.6,33.62,23180.0,28.0784,28.0867,28.07,28.0867,23180.0
2018-08-22 14:25:00,33.61,33.61,33.58,33.58,14612.0,28.0784,28.0784,28.0533,28.0533,14612.0
2018-08-22 14:30:00,33.58,33.59,33.56,33.57,19888.0,28.0533,28.0617,28.0366,28.045,19888.0
2018-08-22 14:35:00,33.57,33.59,33.54,33.59,29674.0,28.045,28.0617,28.0199,28.0617,29674.0
2018-08-22 14:40:00,33.59,33.63,33.58,33.61,19310.0,28.0617,28.0951,28.0533,28.0784,19310.0
2018-08-22 14:45:00,33.6,33.61,33.59,33.61,8619.0,28.07,28.0784,28.0617,28.0784,8619.0
2018-08-22 14:50:00,33.61,33.63,33.57,33.57,20679.0,28.0784,28.0951,28.045,28.045,20679.0
2018-08-22 14:55:00,33.56,33.57,33.55,33.55,5100.0,28.0366,28.045,28.0283,28.0283,5100.0
2018-08-22 15:00:00,33.56,33.6,33.55,33.59,18627.0,28.0366,28.07,28.0283,28.0617,18627.0
2018-08-22 15:05:00,33.59,33.61,33.58,33.61,21006.0,28.0617,28.0784,28.0533,28.0784,21006.0
2018-08-22 15:10:00,33.61,33.68,33.6,33.68,57533.0,28.0784,28.1369,28.07,28.1369,57533.0
2018-08-22 15:15:00,33.69,33.7,33.66,33.69,25966.0,28.1452,28.1536,28.1202,28.1452,25966.0
2018-08-22 15:20:00,33.69,33.69,33.67,33.69,19196.0,28.1452,28.1452,28.1285,28.1452,19196.0
2018-08-22 15:25:00,33.68,33.69,33.67,33.68,14008.0,28.1369,28.1452,28.1285,28.1369,14008.0
2018-08-22 15:30:00,33.68,33.71,33.66,33.7,35121.0,28.1369,28.1619,28.1202,28.1536,35121.0
2018-08-22 15:35:00,33.7,33.71,33.69,33.7,33504.0,28.1536,28.1619,28.1452,28.1536,33504.0
2018-08-22 15:40:00,33.69,33.7,33.68,33.7,34120.0,28.1452,28.1536,28.1369,28.1536,34120.0
2018-08-22 15:45:00,33.7,33.73,33.68,33.71,73969.0,28.1536,28.1786,28.1369,28.1619,73969.0
2018-08-22 15:50:00,33.7,33.73,33.69,33.73,79663.0,28.1536,28.1786,28.1452,28.1786,79663.0
2018-08-22 15:55:00,33.73,33.74,33.71,33.73,317471.0,28.1786,28.187,28.1619,28.1786,317471.0
2018-08-23 09:30:00,33.66,33.66,33.45,33.49,21461.0,28.1202,28.1202,27.9447,27.9781,21461.0
2018-08-23 09:35:00,33.5,33.58,33.5,33.52,12635.0,27.9865,28.0533,27.9865,28.0032,12635.0
2018-08-23 09:40:00,33.51,33.62,33.51,33.59,13609.0,27.9948,28.0867,27.9948,28.0617,13609.0
2018-08-23 09:45:00,33.6,33.6,33.52,33.53,7919.0,28.07,28.07,28.0032,28.0115,7919.0
2018-08-23 09:50:00,33.53,33.53,33.44,33.45,30527.0,28.0115,28.0115,27.9364,27.9447,30527.0
2018-08-23 09:55:00,33.45,33.48,33.4,33.43,11071.0,27.9447,27.9698,27.9029,27.928,11071.0
2018-08-23 10:00:00,33.44,33.52,33.43,33.46,24385.0,27.9364,28.0032,27.928,27.9531,24385.0
2018-08-23 10:05:00,33.46,33.48,33.45,33.47,19392.0,27.9531,27.9698,27.9447,27.9614,19392.0
2018-08-23 10:10:00,33.46,33.52,33.45,33.48,34767.0,27.9531,28.0032,27.9447,27.9698,34767.0
2018-08-23 10:15:00,33.48,33.48,33.4,33.41,20609.0,27.9698,27.9698,27.9029,27.9113,20609.0
2018-08-23 10:20:00,33.41,33.46,33.41,33.42,34769.0,27.9113,27.9531,27.9113,27.9197,34769.0
2018-08-23 10:25:00,33.43,33.45,33.41,33.44,17980.0,27.928,27.9447,27.9113,27.9364,17980.0
2018-08-23 10:30:00,33.45,33.45,33.41,33.41,51768.0,27.9447,27.9447,27.9113,27.9113,51768.0
2018-08-23 10:35:00,33.42,33.44,33.41,33.44,33862.0,27.9197,27.9364,27.9113,27.9364,33862.0
2018-08-23 10:40:00,33.44,33.44,33.4,33.41,43676.0,27.9364,27.9364,27.9029,27.9113,43676.0
2018-08-23 10:45:00,33.41,33.47,33.38,33.47,74982.0,27.9113,27.9614,27.8862,27.9614,74982.0
2018-08-23 10:50:00,33.48,33.48,33.45,33.47,22065.0,27.9698,27.9698,27.9447,27.9614,22065.0
2018-08-23 10:55:00,33.47,33.49,33.46,33.49,15882.0,27.9614,27.9781,27.9531,27.9781,15882.0
2018-08-23 11:00:00,33.48,33.51,33.48,33.51,12638.0,27.9698,27.9948,27.9698,27.9948,12638.0
2018-08-23 11:05:00,33.51,33.51,33.46,33.47,18086.0,27.9948,27.9948,27.9531,27.9614,18086.0
2018-08-23 11:10:00,33.47,33.49,33.37,33.39,78473.0,27.9614,27.9781,27.8779,27.8946,78473.0
2018-08-23 11:15:00,33.39,33.4,33.31,33.32,37157.0,27.8946,27.9029,27.8278,27.8361,37157.0
2018-08-23 11:20:00,33.32,33.34,33.31,33.33,15243.0,27.8361,27.8528,27.8278,27.8445,15243.0
2018-08-23 11:25:00,33.33,33.33,33.28,33.31,37207.0,27.8445,27.8445,27.8027,27.8278,37207.0
2018-08-23 11:30:00,33.32,33.32,33.28,33.28,22367.0,27.8361,27.8361,27.8027,27.8027,22367.0
2018-08-23 11:35:00,33.29,33.31,33.28,33.29,25727.0,27.811,27.8278,27.8027,27.811,25727.0
2018-08-23 11:40:00,33.29,33.45,33.28,33.45,39085.0,27.811,27.9447,27.8027,27.9447,39085.0
2018-08-23 11:45:00,33.45,33.47,33.45,33.46,11187.0,27.9447,27.9614,27.9447,27.9531,11187.0
2018-08-23 11:50:00,33.46,33.47,33.44,33.44,11535.0,27.9531,27.9614,27.9364,27.9364,11535.0
2018-08-23 11:55:00,33.44,33.44,33.41,33.42,11761.0,27.9364,27.9364,27.9113,27.9197,11761.0
2018-08-23 12:00:00,33.42,33.44,33.42,33.43,23460.0,27.9197,27.9364,27.9197,27.928,23460.0
2018-08-23 12:05:00,33.43,33.44,33.41,33.43,15559.0,27.928,27.9364,27.9113,27.928,15559.0
2018-08-23 12:10:00,33.43,33.43,33.39,33.4,14262.0,27.928,27.928,27.8946,27.9029,14262.0
2018-08-23 12:15:00,33.4,33.4,33.39,33.39,5700.0,27.9029,27.9029,27.8946,27.8946,5700.0
2018-08-23 12:20:00,33.4,33.41,33.39,33.4,16845.0,27.9029,27.9113,27.8946,27.9029,16845.0
2018-08-23 12:25:00,33.39,33.4,33.38,33.39,4124.0,27.8946,27.9029,27.8862,27.8946,4124.0
2018-08-23 12:30:00,33.39,33.39,33.34,33.34,18672.0,27.8946,27.8946,27.8528,27.8528,18672.0
2018-08-23 12:35:00,33.35,33.36,33.34,33.34,17744.0,27.8612,27.8695,27.8528,27.8528,17744.0
2018-08-23 12:40:00,33.35,33.36,33.34,33.35,16856.0,27.8612,27.8695,27.8528,27.8612,16856.0
2018-08-23 12:45:00,33.35,33.35,33.33,33.34,5688.0,27.8612,27.8612,27.8445,27.8528,5688.0
2018-08-23 12:50:00,33.34,33.35,33.32,33.32,7699.0,27.8528,27.8612,27.8361,27.8361,7699.0
2018-08-23 12:55:00,33.33,33.35,33.32,33.35,25018.0,27.8445,27.8612,27.8361,27.8612,25018.0
2018-08-23 13:00:00,33.35,33.36,33.34,33.34,7726.0,27.8612,27.8695,27.8528,27.8528,7726.0
2018-08-23 13:05:00,33.34,33.42,33.34,33.41,21468.0,27.8528,27.9197,27.8528,27.9113,21468.0
2018-08-23 13:10:00,33.42,33.48,33.41,33.47,22069.0,27.9197,27.9698,27.9113,27.9614,22069.0
2018-08-23 13:15:00,33.47,33.5,33.44,33.49,16356.0,27.9614,27.9865,27.9364,27.9781,16356.0
2018-08-23 13:20:00,33.5,33.51,33.49,33.51,10608.0,27.9865,27.9948,27.9781,27.9948,10608.0
2018-08-23 13:25:00,33.5,33.51,33.47,33.5,13542.0,27.9865,27.9948,27.9614,27.9865,13542.0
2018-08-23 13:30:00,33.49,33.5,33.44,33.46,16600.0,27.9781,27.9865,27.9364,27.9531,16600.0
2018-08-23 13:35:00,33.47,33.47,33.46,33.46,2775.0,27.9614,27.9614,27.9531,27.9531,2775.0
2018-08-23 13:40:00,33.46,33.48,33.45,33.46,7947.0,27.9531,27.9698,27.9447,27.9531,7947.0
2018-08-23 13:45:00,33.46,33.46,33.45,33.45,10344.0,27.9531,27.9531,27.9447,27.9447,10344.0
2018-08-23 13:50:00,33.45,33.46,33.45,33.45,3507.0,27.9447,27.9531,27.9447,27.9447,3507.0
2018-08-23 13:55:00,33.45,33.47,33.44,33.46,16416.0,27.9447,27.9614,27.9364,27.9531,16416.0
2018-08-23 14:00:00,33.46,33.47,33.45,33.45,4221.0,27.9531,27.9614,27.9447,27.9447,4221.0
2018-08-23 14:05:00,33.45,33.48,33.45,33.48,12148.0,27.9447,27.9698,27.9447,27.9698,12148.0
2018-08-23 14:10:00,33.47,33.48,33.47,33.48,10117.0,27.9614,27.9698,27.9614,27.9698,10117.0
2018-08-23 14:15:00,33.48,33.51,33.48,33.51,10252.0,27.9698,27.9948,27.9698,27.9948,10252.0
2018-08-23 14:20:00,33.51,33.51,33.49,33.51,17785.0,27.9948,27.9948,27.9781,27.9948,17785.0
2018-08-23 14:25:00,33.51,33.53,33.49,33.5,12617.0,27.9948,28.0115,27.9781,27.9865,12617.0
2018-08-23 14:30:00,33.5,33.52,33.49,33.51,6350.0,27.9865,28.0032,27.9781,27.9948,6350.0
2018-08-23 14:35:00,33.52,33.52,33.5,33.51,9554.0,28.0032,28.0032,27.9865,27.9948,9554.0
2018-08-23 14:40:00,33.5,33.5,33.49,33.5,3343.0,27.9865,27.9865,27.9781,27.9865,3343.0
2018-08-23 14:45:00,33.5,33.5,33.48,33.5,8916.0,27.9865,27.9865,27.9698,27.9865,8916.0
2018-08-23 14:50:00,33.49,33.49,33.47,33.48,5934.0,27.9781,27.9781,27.9614,27.9698,5934.0
2018-08-23 14:55:00,33.48,33.5,33.47,33.48,13204.0,27.9698,27.9865,27.9614,27.9698,13204.0
2018-08-23 15:00:00,33.48,33.48,33.46,33.47,12601.0,27.9698,27.9698,27.9531,27.9614,12601.0
2018-08-23 15:05:00,33.47,33.5,33.46,33.5,16966.0,27.9614,27.9865,27.9531,27.9865,16966.0
2018-08-23 15:10:00,33.5,33.5,33.47,33.49,12460.0,27.9865,27.9865,27.9614,27.9781,12460.0
2018-08-23 15:15:00,33.5,33.55,33.49,33.55,23169.0,27.9865,28.0283,27.9781,28.0283,23169.0
2018-08-23 15:20:00,33.55,33.58,33.52,33.56,33535.0,28.0283,28.0533,28.0032,28.0366,33535.0
2018-08-23 15:25:00,33.57,33.57,33.53,33.55,10337.0,28.045,28.045,28.0115,28.0283,10337.0
2018-08-23 15:30:00,33.54,33.55,33.52,33.52,9556.0,28.0199,28.0283,28.0032,28.0032,9556.0
2018-08-23 15:35:00,33.53,33.53,33.5,33.52,17234.0,28.0115,28.0115,27.9865,28.0032,17234.0
2018-08-23 15:40:00,33.51,33.52,33.44,33.45,32362.0,27.9948,28.0032,27.9364,27.9447,32362.0
2018-08-23 15:45:00,33.45,33.46,33.42,33.44,70953.0,27.9447,27.9531,27.9197,27.9364,70953.0
2018-08-23 15:50:00,33.44,33.44,33.4,33.41,64387.0,27.9364,27.9364,27.9029,27.9113,64387.0
2018-08-23 15:55:00,33.41,33.43,33.38,33.42,262851.0,27.9113,27.928,27.8862,27.9197,262851.0
2018-08-24 09:30:00,33.56,33.66,33.56,33.62,20519.0,28.0366,28.1202,28.0366,28.0867,20519.0
2018-08-24 09:35:00,33.62,33.68,33.61,33.68,2497.0,28.0867,28.1369,28.0784,28.1369,2497.0
2018-08-24 09:40:00,33.69,33.77,33.67,33.7,8116.0,28.1452,28.212,28.1285,28.1536,8116.0
2018-08-24 09:45:00,33.72,33.83,33.72,33.8,14266.0,28.1703,28.2622,28.1703,28.2371,14266.0
2018-08-24 09:50:00,33.8,33.85,33.78,33.8,8941.0,28.2371,28.2789,28.2204,28.2371,8941.0
2018-08-24 09:55:00,33.81,33.81,33.74,33.79,9020.0,28.2455,28.2455,28.187,28.2288,9020.0
2018-08-24 10:00:00,33.79,33.84,33.74,33.75,15096.0,28.2288,28.2705,28.187,28.1953,15096.0
2018-08-24 10:05:00,33.76,33.84,33.74,33.81,14773.0,28.2037,28.2705,28.187,28.2455,14773.0
2018-08-24 10:10:00,33.82,33.88,33.8,33.85,14099.0,28.2538,28.3039,28.2371,28.2789,14099.0
2018-08-24 10:15:00,33.85,33.86,33.81,33.86,7007.0,28.2789,28.2872,28.2455,28.2872,7007.0
2018-08-24 10:20:00,33.87,33.9,33.8,33.8,8239.0,28.2956,28.3207,28.2371,28.2371,8239.0
2018-08-24 10:25:00,33.8,33.8,33.76,33.79,3500.0,28.2371,28.2371,28.2037,28.2288,3500.0
2018-08-24 10:30:00,33.79,33.79,33.75,33.79,12709.0,28.2288,28.2288,28.1953,28.2288,12709.0
2018-08-24 10:35:00,33.79,33.81,33.76,33.8,10252.0,28.2288,28.2455,28.2037,28.2371,10252.0
2018-08-24 10:40:00,33.8,33.81,33.77,33.77,7111.0,28.2371,28.2455,28.212,28.212,7111.0
2018-08-24 10:45:00,33.77,33.83,33.73,33.79,74077.0,28.212,28.2622,28.1786,28.2288,74077.0
2018-08-24 10:50:00,33.8,33.82,33.78,33.82,8038.0,28.2371,28.2538,28.2204,28.2538,8038.0
2018-08-24 10:55:00,33.81,33.83,33.8,33.83,12532.0,28.2455,28.2622,28.2371,28.2622,12532.0
2018-08-24 11:00:00,33.83,33.89,33.83,33.89,8883.0,28.2622,28.3123,28.2622,28.3123,8883.0
2018-08-24 11:05:00,33.89,33.9,33.84,33.84,5812.0,28.3123,28.3207,28.2705,28.2705,5812.0
2018-08-24 11:10:00,33.83,33.84,33.82,33.82,4093.0,28.2622,28.2705,28.2538,28.2538,4093.0
2018-08-24 11:15:00,33.82,33.84,33.81,33.83,6226.0,28.2538,28.2705,28.2455,28.2622,6226.0
2018-08-24 11:20:00,33.83,33.84,33.8,33.81,7471.0,28.2622,28.2705,28.2371,28.2455,7471.0
2018-08-24 11:25:00,33.81,33.82,33.79,33.8,4755.0,28.2455,28.2538,28.2288,28.2371,4755.0
2018-08-24 11:30:00,33.79,33.87,33.79,33.86,8518.0,28.2288,28.2956,28.2288,28.2872,8518.0
2018-08-24 11:35:00,33.86,33.89,33.85,33.85,8632.0,28.2872,28.3123,28.2789,28.2789,8632.0
2018-08-24 11:40:00,33.85,33.85,33.8,33.84,14598.0,28.2789,28.2789,28.2371,28.2705,14598.0
2018-08-24 11:45:00,33.84,33.93,33.84,33.92,17195.0,28.2705,28.3457,28.2705,28.3374,17195.0
2018-08-24 11:50:00,33.91,33.92,33.88,33.9,6335.0,28.329,28.3374,28.3039,28.3207,6335.0
2018-08-24 11:55:00,33.9,33.91,33.89,33.91,3111.0,28.3207,28.329,28.3123,28.329,3111.0
2018-08-24 12:00:00,33.91,33.96,33.91,33.92,13067.0,28.329,28.3708,28.329,28.3374,13067.0
2018-08-24 12:05:00,33.92,33.96,33.89,33.96,17936.0,28.3374,28.3708,28.3123,28.3708,17936.0
2018-08-24 12:10:00,33.97,33.98,33.95,33.96,3823.0,28.3791,28.3875,28.3624,28.3708,3823.0
2018-08-24 12:15:00,33.96,33.97,33.92,33.92,5311.0,28.3708,28.3791,28.3374,28.3374,5311.0
2018-08-24 12:20:00,33.9,33.95,33.9,33.94,13230.0,28.3207,28.3624,28.3207,28.3541,13230.0
2018-08-24 12:25:00,33.95,33.96,33.94,33.95,7986.0,28.3624,28.3708,28.3541,28.3624,7986.0
2018-08-24 12:30:00,33.95,33.97,33.93,33.96,12893.0,28.3624,28.3791,28.3457,28.3708,12893.0
2018-08-24 12:35:00,33.95,33.97,33.94,33.95,25334.0,28.3624,28.3791,28.3541,28.3624,25334.0
2018-08-24 12:40:00,33.95,33.97,33.95,33.95,12596.0,28.3624,28.3791,28.3624,28.3624,12596.0
2018-08-24 12:45:00,33.95,33.97,33.95,33.97,7994.0,28.3624,28.3791,28.3624,28.3791,7994.0
2018-08-24 12:50:00,33.97,33.98,33.95,33.96,8072.0,28.3791,28.3875,28.3624,28.3708,8072.0
2018-08-24 12:55:00,33.96,33.96,33.94,33.96,7654.0,28.3708,28.3708,28.3541,28.3708,7654.0
2018-08-24 13:00:00,33.97,34.0,33.96,33.99,4834.0,28.3791,28.4042,28.3708,28.3958,4834.0
2018-08-24 13:05:00,33.99,34.05,33.98,34.05,29058.0,28.3958,28.446,28.3875,28.446,29058.0
2018-08-24 13:10:00,34.05,34.06,34.02,34.02,9557.0,28.446,28.4543,28.4209,28.4209,9557.0
2018-08-24 13:15:00,34.02,34.06,34.0,34.02,9746.0,28.4209,28.4543,28.4042,28.4209,9746.0
2018-08-24 13:20:00,34.01,34.05,34.01,34.03,17542.0,28.4125,28.446,28.4125,28.4293,17542.0
2018-08-24 13:25:00,34.04,34.06,34.03,34.05,16635.0,28.4376,28.4543,28.4293,28.446,16635.0
2018-08-24 13:30:00,34.05,34.06,33.99,34.0,7796.0,28.446,28.4543,28.3958,28.4042,7796.0
2018-08-24 13:35:00,34.0,34.0,33.96,33.97,4422.0,28.4042,28.4042,28.3708,28.3791,4422.0
2018-08-24 13:40:00,33.96,34.0,33.94,34.0,12938.0,28.3708,28.4042,28.3541,28.4042,12938.0
2018-08-24 13:45:00,34.0,34.06,33.98,34.05,13165.0,28.4042,28.4543,28.3875,28.446,13165.0
2018-08-24 13:50:00,34.05,34.08,34.05,34.08,8840.0,28.446,28.471,28.446,28.471,8840.0
2018-08-24 13:55:00,34.09,34.1,34.08,34.08,10165.0,28.4794,28.4877,28.471,28.471,10165.0
2018-08-24 14:00:00,34.07,34.08,34.03,34.07,8231.0,28.4627,28.471,28.4293,28.4627,8231.0
2018-08-24 14:05:00,34.06,34.08,34.06,34.08,5127.0,28.4543,28.471,28.4543,28.471,5127.0
2018-08-24 14:10:00,34.08,34.09,34.06,34.07,12994.0,28.471,28.4794,28.4543,28.4627,12994.0
2018-08-24 14:15:00,34.06,34.18,34.06,34.18,39527.0,28.4543,28.5546,28.4543,28.5546,39527.0
2018-08-24 14:20:00,34.18,34.2,34.17,34.18,8610.0,28.5546,28.5713,28.5462,28.5546,8610.0
2018-08-24 14:25:00,34.18,34.2,34.13,34.14,12226.0,28.5546,28.5713,28.5128,28.5212,12226.0
2018-08-24 14:30:00,34.15,34.17,34.12,34.13,7908.0,28.5295,28.5462,28.5044,28.5128,7908.0
2018-08-24 14:35:00,34.13,34.13,34.07,34.08,10205.0,28.5128,28.5128,28.4627,28.471,10205.0
2018-08-24 14:40:00,34.07,34.07,34.03,34.04,6675.0,28.4627,28.4627,28.4293,28.4376,6675.0
2018-08-24 14:45:00,34.04,34.04,34.02,34.03,5371.0,28.4376,28.4376,28.4209,28.4293,5371.0
2018-08-24 14:50:00,34.04,34.05,34.03,34.05,3010.0,28.4376,28.446,28.4293,28.446,3010.0
2018-08-24 14:55:00,34.05,34.08,33.99,34.01,16267.0,28.446,28.471,28.3958,28.4125,16267.0
2018-08-24 15:00:00,34.01,34.04,34.0,34.04,6802.0,28.4125,28.4376,28.4042,28.4376,6802.0
2018-08-24 15:05:00,34.04,34.05,34.02,34.02,5539.0,28.4376,28.446,28.4209,28.4209,5539.0
2018-08-24 15:10:00,34.02,34.05,34.02,34.05,11056.0,28.4209,28.446,28.4209,28.446,11056.0
2018-08-24 15:15:00,34.05,34.07,34.05,34.07,8468.0,28.446,28.4627,28.446,28.4627,8468.0
2018-08-24 15:20:00,34.07,34.08,34.05,34.06,25175.0,28.4627,28.471,28.446,28.4543,25175.0
2018-08-24 15:25:00,34.07,34.07,34.03,34.04,9807.0,28.4627,28.4627,28.4293,28.4376,9807.0
2018-08-24 15:30:00,34.04,34.08,34.03,34.06,20246.0,28.4376,28.471,28.4293,28.4543,20246.0
2018-08-24 15:35:00,34.07,34.09,34.05,34.09,20088.0,28.4627,28.4794,28.446,28.4794,20088.0
2018-08-24 15:40:00,34.08,34.12,34.04,34.07,80361.0,28.471,28.5044,28.4376,28.4627,80361.0
2018-08-24 15:45:00,34.07,34.09,34.05,34.09,59241.0,28.4627,28.4794,28.446,28.4794,59241.0
2018-08-24 15:50:00,34.08,34.09,34.05,34.06,60639.0,28.471,28.4794,28.446,28.4543,60639.0
2018-08-24 15:55:00,34.07,34.11,34.06,34.1,122078.0,28.4627,28.4961,28.4543,28.4877,122078.0
2018-08-27 09:30:00,34.22,34.26,34.17,34.21,29961.0,28.588,28.6214,28.5462,28.5796,29961.0
2018-08-27 09:35:00,34.22,34.39,34.22,34.39,19729.0,28.588,28.73,28.588,28.73,19729.0
2018-08-27 09:40:00,34.4,34.47,34.34,34.4,15460.0,28.7384,28.7968,28.6882,28.7384,15460.0
2018-08-27 09:45:00,34.41,34.46,34.37,34.43,21733.0,28.7467,28.7885,28.7133,28.7634,21733.0
2018-08-27 09:50:00,34.45,34.46,34.4,34.46,23364.0,28.7801,28.7885,28.7384,28.7885,23364.0
2018-08-27 09:55:00,34.48,34.61,34.48,34.59,36293.0,28.8052,28.9138,28.8052,28.8971,36293.0
2018-08-27 10:00:00,34.6,34.62,34.54,34.56,41280.0,28.9054,28.9222,28.8553,28.872,41280.0
2018-08-27 10:05:00,34.56,34.61,34.49,34.49,35088.0,28.872,28.9138,28.8135,28.8135,35088.0
2018-08-27 10:10:00,34.48,34.48,34.43,34.44,20389.0,28.8052,28.8052,28.7634,28.7718,20389.0
2018-08-27 10:15:00,34.44,34.45,34.35,34.38,24040.0,28.7718,28.7801,28.6966,28.7217,24040.0
2018-08-27 10:20:00,34.39,34.39,34.31,34.32,14136.0,28.73,28.73,28.6632,28.6715,14136.0
2018-08-27 10:25:00,34.31,34.31,34.21,34.21,16768.0,28.6632,28.6632,28.5796,28.5796,16768.0
2018-08-27 10:30:00,34.21,34.22,34.19,34.2,14914.0,28.5796,28.588,28.5629,28.5713,14914.0
2018-08-27 10:35:00,34.2,34.21,34.13,34.17,17963.0,28.5713,28.5796,28.5128,28.5462,17963.0
2018-08-27 10:40:00,34.18,34.22,34.14,34.22,11708.0,28.5546,28.588,28.5212,28.588,11708.0
2018-08-27 10:45:00,34.21,34.26,34.21,34.23,20104.0,28.5796,28.6214,28.5796,28.5963,20104.0
2018-08-27 10:50:00,34.22,34.25,34.22,34.25,13530.0,28.588,28.613,28.588,28.613,13530.0
2018-08-27 10:55:00,34.25,34.29,34.25,34.27,15742.0,28.613,28.6465,28.613,28.6298,15742.0
2018-08-27 11:00:00,34.27,34.27,34.22,34.25,20159.0,28.6298,28.6298,28.588,28.613,20159.0
2018-08-27 11:05:00,34.25,34.3,34.21,34.3,19136.0,28.613,28.6548,28.5796,28.6548,19136.0
2018-08-27 11:10:00,34.31,34.33,34.3,34.32,15192.0,28.6632,28.6799,28.6548,28.6715,15192.0
2018-08-27 11:15:00,34.32,34.33,34.28,34.29,14203.0,28.6715,28.6799,28.6381,28.6465,14203.0
2018-08-27 11:20:00,34.29,34.32,34.29,34.32,16227.0,28.6465,28.6715,28.6465,28.6715,16227.0
2018-08-27 11:25:00,34.33,34.36,34.29,34.3,33540.0,28.6799,28.7049,28.6465,28.6548,33540.0
2018-08-27 11:30:00,34.3,34.34,34.3,34.32,14648.0,28.6548,28.6882,28.6548,28.6715,14648.0
2018-08-27 11:35:00,34.32,34.33,34.29,34.29,15339.0,28.6715,28.6799,28.6465,28.6465,15339.0
2018-08-27 11:40:00,34.29,34.29,34.26,34.26,11300.0,28.6465,28.6465,28.6214,28.6214,11300.0
2018-08-27 11:45:00,34.26,34.28,34.23,34.26,15689.0,28.6214,28.6381,28.5963,28.6214,15689.0
2018-08-27 11:50:00,34.27,34.28,34.22,34.23,14348.0,28.6298,28.6381,28.588,28.5963,14348.0
2018-08-27 11:55:00,34.23,34.27,34.23,34.26,16893.0,28.5963,28.6298,28.5963,28.6214,16893.0
2018-08-27 12:00:00,34.25,34.25,34.2,34.21,5117.0,28.613,28.613,28.5713,28.5796,5117.0
2018-08-27 12:05:00,34.2,34.21,34.17,34.18,4185.0,28.5713,28.5796,28.5462,28.5546,4185.0
2018-08-27 12:10:00,34.17,34.17,34.16,34.16,5387.0,28.5462,28.5462,28.5379,28.5379,5387.0
2018-08-27 12:15:00,34.16,34.18,34.16,34.17,6589.0,28.5379,28.5546,28.5379,28.5462,6589.0
2018-08-27 12:20:00,34.18,34.21,34.17,34.2,8507.0,28.5546,28.5796,28.5462,28.5713,8507.0
2018-08-27 12:25:00,34.2,34.23,34.13,34.14,27417.0,28.5713,28.5963,28.5128,28.5212,27417.0
2018-08-27 12:30:00,34.15,34.16,34.12,34.13,11804.0,28.5295,28.5379,28.5044,28.5128,11804.0
2018-08-27 12:35:00,34.12,34.12,34.08,34.09,6031.0,28.5044,28.5044,28.471,28.4794,6031.0
2018-08-27 12:40:00,34.09,34.09,34.06,34.06,5299.0,28.4794,28.4794,28.4543,28.4543,5299.0
2018-08-27 12:45:00,34.07,34.11,34.06,34.08,11339.0,28.4627,28.4961,28.4543,28.471,11339.0
2018-08-27 12:50:00,34.07,34.08,34.05,34.06,13456.0,28.4627,28.471,28.446,28.4543,13456.0
2018-08-27 12:55:00,34.05,34.05,34.03,34.04,6054.0,28.446,28.446,28.4293,28.4376,6054.0
2018-08-27 13:00:00,34.04,34.05,34.01,34.03,13479.0,28.4376,28.446,28.4125,28.4293,13479.0
2018-08-27 13:05:00,34.03,34.04,34.0,34.0,8916.0,28.4293,28.4376,28.4042,28.4042,8916.0
2018-08-27 13:10:00,34.01,34.02,33.97,33.99,16860.0,28.4125,28.4209,28.3791,28.3958,16860.0
2018-08-27 13:15:00,33.99,33.99,33.98,33.98,3304.0,28.3958,28.3958,28.3875,28.3875,3304.0
2018-08-27 13:20:00,33.98,34.0,33.97,34.0,8126.0,28.3875,28.4042,28.3791,28.4042,8126.0
2018-08-27 13:25:00,33.99,33.99,33.97,33.98,4701.0,28.3958,28.3958,28.3791,28.3875,4701.0
2018-08-27 13:30:00,33.98,33.99,33.96,33.97,10842.0,28.3875,28.3958,28.3708,28.3791,10842.0
2018-08-27 13:35:00,33.96,33.97,33.94,33.94,5331.0,28.3708,28.3791,28.3541,28.3541,5331.0
2018-08-27 13:40:00,33.95,33.95,33.92,33.92,8460.0,28.3624,28.3624,28.3374,28.3374,8460.0
2018-08-27 13:45:00,33.93,33.94,33.93,33.94,2051.0,28.3457,28.3541,28.3457,28.3541,2051.0
2018-08-27 13:50:00,33.94,33.97,33.91,33.97,15184.0,28.3541,28.3791,28.329,28.3791,15184.0
2018-08-27 13:55:00,33.97,33.97,33.93,33.94,6565.0,28.3791,28.3791,28.3457,28.3541,6565.0
2018-08-27 14:00:00,33.95,33.98,33.95,33.98,5829.0,28.3624,28.3875,28.3624,28.3875,5829.0
2018-08-27 14:05:00,33.98,33.98,33.96,33.97,4902.0,28.3875,28.3875,28.3708,28.3791,4902.0
2018-08-27 14:10:00,33.97,34.03,33.97,34.02,13698.0,28.3791,28.4293,28.3791,28.4209,13698.0
2018-08-27 14:15:00,34.03,34.06,34.02,34.04,12339.0,28.4293,28.4543,28.4209,28.4376,12339.0
2018-08-27 14:20:00,34.05,34.06,34.0,34.01,15603.0,28.446,28.4543,28.4042,28.4125,15603.0
2018-08-27 14:25:00,34.01,34.02,34.0,34.01,6394.0,28.4125,28.4209,28.4042,28.4125,6394.0
2018-08-27 14:30:00,34.0,34.02,34.0,34.01,14917.0,28.4042,28.4209,28.4042,28.4125,14917.0
2018-08-27 14:35:00,34.01,34.04,34.0,34.01,24536.0,28.4125,28.4376,28.4042,28.4125,24536.0
2018-08-27 14:40:00,34.02,34.04,34.01,34.04,19872.0,28.4209,28.4376,28.4125,28.4376,19872.0
2018-08-27 14:45:00,34.04,34.13,34.04,34.13,63606.0,28.4376,28.5128,28.4376,28.5128,63606.0
2018-08-27 14:50:00,34.13,34.16,34.12,34.14,17893.0,28.5128,28.5379,28.5044,28.5212,17893.0
2018-08-27 14:55:00,34.14,34.16,34.13,34.15,9724.0,28.5212,28.5379,28.5128,28.5295,9724.0
2018-08-27 15:00:00,34.14,34.18,34.12,34.16,59131.0,28.5212,28.5546,28.5044,28.5379,59131.0
2018-08-27 15:05:00,34.17,34.2,34.16,34.17,11122.0,28.5462,28.5713,28.5379,28.5462,11122.0
2018-08-27 15:10:00,34.17,34.17,34.11,34.12,13916.0,28.5462,28.5462,28.4961,28.5044,13916.0
2018-08-27 15:15:00,34.12,34.14,34.11,34.13,13592.0,28.5044,28.5212,28.4961,28.5128,13592.0
2018-08-27 15:20:00,34.13,34.15,34.12,34.14,22988.0,28.5128,28.5295,28.5044,28.5212,22988.0
2018-08-27 15:25:00,34.14,34.15,34.13,34.13,5485.0,28.5212,28.5295,28.5128,28.5128,5485.0
2018-08-27 15:30:00,34.13,34.17,34.13,34.15,18222.0,28.5128,28.5462,28.5128,28.5295,18222.0
2018-08-27 15:35:00,34.16,34.18,34.14,34.15,34699.0,28.5379,28.5546,28.5212,28.5295,34699.0
2018-08-27 15:40:00,34.15,34.16,34.12,34.15,38873.0,28.5295,28.5379,28.5044,28.5295,38873.0
2018-08-27 15:45:00,34.14,34.18,34.14,34.17,33283.0,28.5212,28.5546,28.5212,28.5462,33283.0
2018-08-27 15:50:00,34.17,34.18,34.14,34.15,52872.0,28.5462,28.5546,28.5212,28.5295,52872.0
2018-08-27 15:55:00,34.15,34.18,34.14,34.16,127336.0,28.5295,28.5546,28.5212,28.5379,127336.0
2018-08-28 09:30:00,34.22,34.23,33.88,34.12,48632.0,28.588,28.5963,28.3039,28.5044,48632.0
2018-08-28 09:35:00,34.09,34.15,34.09,34.15,4486.0,28.4794,28.5295,28.4794,28.5295,4486.0
2018-08-28 09:40:00,34.15,34.17,34.1,34.11,5398.0,28.5295,28.5462,28.4877,28.4961,5398.0
2018-08-28 09:45:00,34.1,34.21,34.1,34.17,7120.0,28.4877,28.5796,28.4877,28.5462,7120.0
2018-08-28 09:50:00,34.17,34.24,34.15,34.22,9224.0,28.5462,28.6047,28.5295,28.588,9224.0
2018-08-28 09:55:00,34.21,34.25,34.2,34.2,7500.0,28.5796,28.613,28.5713,28.5713,7500.0
2018-08-28 10:00:00,34.2,34.27,34.19,34.19,20474.0,28.5713,28.6298,28.5629,28.5629,20474.0
2018-08-28 10:05:00,34.2,34.23,34.17,34.19,19247.0,28.5713,28.5963,28.5462,28.5629,19247.0
2018-08-28 10:10:00,34.2,34.24,34.15,34.15,12256.0,28.5713,28.6047,28.5295,28.5295,12256.0
2018-08-28 10:15:00,34.14,34.14,34.1,34.11,6672.0,28.5212,28.5212,28.4877,28.4961,6672.0
2018-08-28 10:20:00,34.1,34.1,34.07,34.1,7780.0,28.4877,28.4877,28.4627,28.4877,7780.0
2018-08-28 10:25:00,34.1,34.13,34.1,34.13,10290.0,28.4877,28.5128,28.4877,28.5128,10290.0
2018-08-28 10:30:00,34.14,34.14,34.03,34.09,33266.0,28.5212,28.5212,28.4293,28.4794,33266.0
2018-08-28 10:35:00,34.08,34.14,34.08,34.08,6600.0,28.471,28.5212,28.471,28.471,6600.0
2018-08-28 10:40:00,34.08,34.13,34.08,34.12,6975.0,28.471,28.5128,28.471,28.5044,6975.0
2018-08-28 10:45:00,34.12,34.12,34.06,34.07,10704.0,28.5044,28.5044,28.4543,28.4627,10704.0
2018-08-28 10:50:00,34.06,34.06,34.01,34.01,5205.0,28.4543,28.4543,28.4125,28.4125,5205.0
2018-08-28 10:55:00,34.0,34.03,33.97,33.98,19016.0,28.4042,28.4293,28.3791,28.3875,19016.0
2018-08-28 11:00:00,33.98,34.03,33.96,34.02,10087.0,28.3875,28.4293,28.3708,28.4209,10087.0
2018-08-28 11:05:00,34.02,34.07,34.02,34.07,6208.0,28.4209,28.4627,28.4209,28.4627,6208.0
2018-08-28 11:10:00,34.07,34.13,34.07,34.13,10844.0,28.4627,28.5128,28.4627,28.5128,10844.0
2018-08-28 11:15:00,34.13,34.17,34.11,34.16,16309.0,28.5128,28.5462,28.4961,28.5379,16309.0
2018-08-28 11:20:00,34.17,34.21,34.16,34.19,11692.0,28.5462,28.5796,28.5379,28.5629,11692.0
2018-08-28 11:25:00,34.18,34.23,34.16,34.23,9096.0,28.5546,28.5963,28.5379,28.5963,9096.0
2018-08-28 11:30:00,34.22,34.22,34.18,34.18,8110.0,28.588,28.588,28.5546,28.5546,8110.0
2018-08-28 11:35:00,34.19,34.19,34.16,34.16,6556.0,28.5629,28.5629,28.5379,28.5379,6556.0
2018-08-28 11:40:00,34.15,34.25,34.14,34.23,59550.0,28.5295,28.613,28.5212,28.5963,59550.0
2018-08-28 11:45:00,34.23,34.33,34.22,34.29,21808.0,28.5963,28.6799,28.588,28.6465,21808.0
2018-08-28 11:50:00,34.29,34.32,34.28,34.3,17133.0,28.6465,28.6715,28.6381,28.6548,17133.0
2018-08-28 11:55:00,34.3,34.34,34.29,34.3,11857.0,28.6548,28.6882,28.6465,28.6548,11857.0
2018-08-28 12:00:00,34.3,34.34,34.28,34.29,23384.0,28.6548,28.6882,28.6381,28.6465,23384.0
2018-08-28 12:05:00,34.29,34.31,34.26,34.28,11600.0,28.6465,28.6632,28.6214,28.6381,11600.0
2018-08-28 12:10:00,34.27,34.32,34.26,34.32,9607.0,28.6298,28.6715,28.6214,28.6715,9607.0
2018-08-28 12:15:00,34.32,34.33,34.31,34.33,3543.0,28.6715,28.6799,28.6632,28.6799,3543.0
2018-08-28 12:20:00,34.33,34.33,34.32,34.32,3097.0,28.6799,28.6799,28.6715,28.6715,3097.0
2018-08-28 12:25:00,34.33,34.36,34.32,34.34,13007.0,28.6799,28.7049,28.6715,28.6882,13007.0
2018-08-28 12:30:00,34.34,34.39,34.34,34.37,16661.0,28.6882,28.73,28.6882,28.7133,16661.0
2018-08-28 12:35:00,34.37,34.37,34.33,34.34,14586.0,28.7133,28.7133,28.6799,28.6882,14586.0
2018-08-28 12:40:00,34.34,34.35,34.29,34.3,13088.0,28.6882,28.6966,28.6465,28.6548,13088.0
2018-08-28 12:45:00,34.3,34.31,34.28,34.31,7519.0,28.6548,28.6632,28.6381,28.6632,7519.0
2018-08-28 12:50:00,34.31,34.32,34.31,34.32,616.0,28.6632,28.6715,28.6632,28.6715,616.0
2018-08-28 12:55:00,34.32,34.32,34.31,34.31,2698.0,28.6715,28.6715,28.6632,28.6632,2698.0
2018-08-28 13:00:00,34.3,34.31,34.29,34.29,17114.0,28.6548,28.6632,28.6465,28.6465,17114.0
2018-08-28 13:05:00,34.28,34.28,34.25,34.26,3700.0,28.6381,28.6381,28.613,28.6214,3700.0
2018-08-28 13:10:00,34.26,34.26,34.2,34.2,10093.0,28.6214,28.6214,28.5713,28.5713,10093.0
2018-08-28 13:15:00,34.2,34.2,34.17,34.17,13091.0,28.5713,28.5713,28.5462,28.5462,13091.0
2018-08-28 13:20:00,34.18,34.18,34.13,34.14,28686.0,28.5546,28.5546,28.5128,28.5212,28686.0
2018-08-28 13:25:00,34.14,34.14,34.08,34.09,19758.0,28.5212,28.5212,28.471,28.4794,19758.0
2018-08-28 13:30:00,34.09,34.1,34.08,34.09,7724.0,28.4794,28.4877,28.471,28.4794,7724.0
2018-08-28 13:35:00,34.09,34.14,34.08,34.13,35908.0,28.4794,28.5212,28.471,28.5128,35908.0
2018-08-28 13:40:00,34.13,34.13,34.1,34.11,21904.0,28.5128,28.5128,28.4877,28.4961,21904.0
2018-08-28 13:45:00,34.11,34.11,34.09,34.1,17277.0,28.4961,28.4961,28.4794,28.4877,17277.0
2018-08-28 13:50:00,34.11,34.12,34.1,34.11,7500.0,28.4961,28.5044,28.4877,28.4961,7500.0
2018-08-28 13:55:00,34.1,34.15,34.09,34.11,22920.0,28.4877,28.5295,28.4794,28.4961,22920.0
2018-08-28 14:00:00,34.1,34.14,34.1,34.14,5000.0,28.4877,28.5212,28.4877,28.5212,5000.0
2018-08-28 14:05:00,34.14,34.14,34.1,34.11,12264.0,28.5212,28.5212,28.4877,28.4961,12264.0
2018-08-28 14:10:00,34.11,34.13,34.11,34.13,3310.0,28.4961,28.5128,28.4961,28.5128,3310.0
2018-08-28 14:15:00,34.13,34.14,34.06,34.06,20720.0,28.5128,28.5212,28.4543,28.4543,20720.0
2018-08-28 14:20:00,34.06,34.06,33.99,33.99,16048.0,28.4543,28.4543,28.3958,28.3958,16048.0
2018-08-28 14:25:00,34.0,34.03,33.99,34.0,15202.0,28.4042,28.4293,28.3958,28.4042,15202.0
2018-08-28 14:30:00,34.0,34.05,33.99,34.01,11874.0,28.4042,28.446,28.3958,28.4125,11874.0
2018-08-28 14:35:00,34.02,34.05,34.02,34.04,9111.0,28.4209,28.446,28.4209,28.4376,9111.0
2018-08-28 14:40:00,34.04,34.05,34.01,34.02,9200.0,28.4376,28.446,28.4125,28.4209,9200.0
2018-08-28 14:45:00,34.01,34.04,33.98,34.03,11784.0,28.4125,28.4376,28.3875,28.4293,11784.0
2018-08-28 14:50:00,34.03,34.09,34.03,34.09,24934.0,28.4293,28.4794,28.4293,28.4794,24934.0
2018-08-28 14:55:00,34.09,34.1,34.08,34.1,7225.0,28.4794,28.4877,28.471,28.4877,7225.0
2018-08-28 15:00:00,34.1,34.11,34.08,34.11,15428.0,28.4877,28.4961,28.471,28.4961,15428.0
2018-08-28 15:05:00,34.12,34.13,34.1,34.11,16417.0,28.5044,28.5128,28.4877,28.4961,16417.0
2018-08-28 15:10:00,34.11,34.13,34.1,34.12,16374.0,28.4961,28.5128,28.4877,28.5044,16374.0
2018-08-28 15:15:00,34.12,34.15,34.11,34.13,10769.0,28.5044,28.5295,28.4961,28.5128,10769.0
2018-08-28 15:20:00,34.13,34.15,34.12,34.13,14288.0,28.5128,28.5295,28.5044,28.5128,14288.0
2018-08-28 15:25:00,34.14,34.15,34.13,34.14,13324.0,28.5212,28.5295,28.5128,28.5212,13324.0
2018-08-28 15:30:00,34.14,34.15,34.11,34.15,22868.0,28.5212,28.5295,28.4961,28.5295,22868.0
2018-08-28 15:35:00,34.15,34.16,34.12,34.12,32367.0,28.5295,28.5379,28.5044,28.5044,32367.0
2018-08-28 15:40:00,34.12,34.15,34.11,34.15,30669.0,28.5044,28.5295,28.4961,28.5295,30669.0
2018-08-28 15:45:00,34.15,34.15,34.11,34.13,39270.0,28.5295,28.5295,28.4961,28.5128,39270.0
2018-08-28 15:50:00,34.12,34.15,34.12,34.15,39662.0,28.5044,28.5295,28.5044,28.5295,39662.0
2018-08-28 15:55:00,34.15,34.18,34.12,34.18,117932.0,28.5295,28.5546,28.5044,28.5546,117932.0
2018-08-29 09:30:00,34.32,34.32,34.17,34.24,15980.0,28.6715,28.6715,28.5462,28.6047,15980.0
2018-08-29 09:35:00,34.25,34.33,34.2,34.25,31265.0,28.613,28.6799,28.5713,28.613,31265.0
2018-08-29 09:40:00,34.22,34.25,34.2,34.24,9600.0,28.588,28.613,28.5713,28.6047,9600.0
2018-08-29 09:45:00,34.25,34.27,34.22,34.27,12916.0,28.613,28.6298,28.588,28.6298,12916.0
2018-08-29 09:50:00,34.26,34.3,34.17,34.17,15671.0,28.6214,28.6548,28.5462,28.5462,15671.0
2018-08-29 09:55:00,34.18,34.23,34.14,34.22,12028.0,28.5546,28.5963,28.5212,28.588,12028.0
2018-08-29 10:00:00,34.23,34.23,34.1,34.14,20333.0,28.5963,28.5963,28.4877,28.5212,20333.0
2018-08-29 10:05:00,34.15,34.16,34.07,34.09,47493.0,28.5295,28.5379,28.4627,28.4794,47493.0
2018-08-29 10:10:00,34.09,34.13,34.05,34.1,17289.0,28.4794,28.5128,28.446,28.4877,17289.0
2018-08-29 10:15:00,34.11,34.12,34.0,34.05,21033.0,28.4961,28.5044,28.4042,28.446,21033.0
2018-08-29 10:20:00,34.05,34.07,34.02,34.07,32191.0,28.446,28.4627,28.4209,28.4627,32191.0
2018-08-29 10:25:00,34.06,34.09,34.04,34.07,15056.0,28.4543,28.4794,28.4376,28.4627,15056.0
2018-08-29 10:30:00,34.08,34.17,34.08,34.16,24781.0,28.471,28.5462,28.471,28.5379,24781.0
2018-08-29 10:35:00,34.16,34.2,34.15,34.15,18309.0,28.5379,28.5713,28.5295,28.5295,18309.0
2018-08-29 10:40:00,34.15,34.16,34.13,34.13,9877.0,28.5295,28.5379,28.5128,28.5128,9877.0
2018-08-29 10:45:00,34.11,34.15,34.1,34.15,12294.0,28.4961,28.5295,28.4877,28.5295,12294.0
2018-08-29 10:50:00,34.15,34.15,34.1,34.11,10267.0,28.5295,28.5295,28.4877,28.4961,10267.0
2018-08-29 10:55:00,34.1,34.16,34.1,34.15,12200.0,28.4877,28.5379,28.4877,28.5295,12200.0
2018-08-29 11:00:00,34.15,34.21,34.14,34.16,22374.0,28.5295,28.5796,28.5212,28.5379,22374.0
2018-08-29 11:05:00,34.15,34.16,34.13,34.15,4823.0,28.5295,28.5379,28.5128,28.5295,4823.0
2018-08-29 11:10:00,34.15,34.16,34.14,34.16,13001.0,28.5295,28.5379,28.5212,28.5379,13001.0
2018-08-29 11:15:00,34.16,34.19,34.15,34.19,18817.0,28.5379,28.5629,28.5295,28.5629,18817.0
2018-08-29 11:20:00,34.19,34.22,34.18,34.2,11264.0,28.5629,28.588,28.5546,28.5713,11264.0
2018-08-29 11:25:00,34.2,34.21,34.16,34.2,9593.0,28.5713,28.5796,28.5379,28.5713,9593.0
2018-08-29 11:30:00,34.2,34.27,34.2,34.27,21783.0,28.5713,28.6298,28.5713,28.6298,21783.0
2018-08-29 11:35:00,34.26,34.28,34.24,34.26,13036.0,28.6214,28.6381,28.6047,28.6214,13036.0
2018-08-29 11:40:00,34.27,34.27,34.22,34.22,14630.0,28.6298,28.6298,28.588,28.588,14630.0
2018-08-29 11:45:00,34.23,34.25,34.2,34.25,16731.0,28.5963,28.613,28.5713,28.613,16731.0
2018-08-29 11:50:00,34.25,34.29,34.24,34.27,14689.0,28.613,28.6465,28.6047,28.6298,14689.0
2018-08-29 11:55:00,34.26,34.26,34.22,34.22,8775.0,28.6214,28.6214,28.588,28.588,8775.0
2018-08-29 12:00:00,34.23,34.28,34.23,34.25,8766.0,28.5963,28.6381,28.5963,28.613,8766.0
2018-08-29 12:05:00,34.26,34.26,34.22,34.23,9600.0,28.6214,28.6214,28.588,28.5963,9600.0
2018-08-29 12:10:00,34.22,34.23,34.21,34.23,12435.0,28.588,28.5963,28.5796,28.5963,12435.0
2018-08-29 12:15:00,34.23,34.24,34.21,34.21,7000.0,28.5963,28.6047,28.5796,28.5796,7000.0
2018-08-29 12:20:00,34.22,34.22,34.19,34.2,11005.0,28.588,28.588,28.5629,28.5713,11005.0
2018-08-29 12:25:00,34.2,34.22,34.19,34.22,8416.0,28.5713,28.588,28.5629,28.588,8416.0
2018-08-29 12:30:00,34.21,34.25,34.21,34.24,10157.0,28.5796,28.613,28.5796,28.6047,10157.0
2018-08-29 12:35:00,34.25,34.28,34.23,34.25,11430.0,28.613,28.6381,28.5963,28.613,11430.0
2018-08-29 12:40:00,34.24,34.25,34.22,34.23,11583.0,28.6047,28.613,28.588,28.5963,11583.0
2018-08-29 12:45:00,34.23,34.25,34.22,34.25,17021.0,28.5963,28.613,28.588,28.613,17021.0
2018-08-29 12:50:00,34.25,34.26,34.24,34.26,17675.0,28.613,28.6214,28.6047,28.6214,17675.0
2018-08-29 12:55:00,34.26,34.26,34.24,34.25,5868.0,28.6214,28.6214,28.6047,28.613,5868.0
2018-08-29 13:00:00,34.24,34.32,34.24,34.31,19309.0,28.6047,28.6715,28.6047,28.6632,19309.0
2018-08-29 13:05:00,34.31,34.33,34.3,34.32,13525.0,28.6632,28.6799,28.6548,28.6715,13525.0
2018-08-29 13:10:00,34.33,34.34,34.32,34.33,5129.0,28.6799,28.6882,28.6715,28.6799,5129.0
2018-08-29 13:15:00,34.34,34.39,34.33,34.39,31497.0,28.6882,28.73,28.6799,28.73,31497.0
2018-08-29 13:20:00,34.39,34.4,34.36,34.37,19919.0,28.73,28.7384,28.7049,28.7133,19919.0
2018-08-29 13:25:00,34.37,34.43,34.36,34.41,29409.0,28.7133,28.7634,28.7049,28.7467,29409.0
2018-08-29 13:30:00,34.41,34.42,34.39,34.4,16875.0,28.7467,28.7551,28.73,28.7384,16875.0
2018-08-29 13:35:00,34.4,34.43,34.39,34.42,22568.0,28.7384,28.7634,28.73,28.7551,22568.0
2018-08-29 13:40:00,34.43,34.43,34.4,34.4,22627.0,28.7634,28.7634,28.7384,28.7384,22627.0
2018-08-29 13:45:00,34.4,34.41,34.39,34.4,9153.0,28.7384,28.7467,28.73,28.7384,9153.0
2018-08-29 13:50:00,34.4,34.4,34.29,34.29,23749.0,28.7384,28.7384,28.6465,28.6465,23749.0
2018-08-29 13:55:00,34.29,34.32,34.29,34.31,9500.0,28.6465,28.6715,28.6465,28.6632,9500.0
2018-08-29 14:00:00,34.32,34.33,34.3,34.33,17351.0,28.6715,28.6799,28.6548,28.6799,17351.0
2018-08-29 14:05:00,34.33,34.34,34.32,34.33,10959.0,28.6799,28.6882,28.6715,28.6799,10959.0
2018-08-29 14:10:00,34.33,34.34,34.32,34.33,8750.0,28.6799,28.6882,28.6715,28.6799,8750.0
2018-08-29 14:15:00,34.33,34.33,34.3,34.31,10606.0,28.6799,28.6799,28.6548,28.6632,10606.0
2018-08-29 14:20:00,34.3,34.32,34.28,34.32,12621.0,28.6548,28.6715,28.6381,28.6715,12621.0
2018-08-29 14:25:00,34.32,34.32,34.31,34.32,4688.0,28.6715,28.6715,28.6632,28.6715,4688.0
2018-08-29 14:30:00,34.31,34.34,34.31,34.33,14041.0,28.6632,28.6882,28.6632,28.6799,14041.0
2018-08-29 14:35:00,34.34,34.34,34.32,34.34,14968.0,28.6882,28.6882,28.6715,28.6882,14968.0
2018-08-29 14:40:00,34.34,34.38,34.33,34.38,11248.0,28.6882,28.7217,28.6799,28.7217,11248.0
2018-08-29 14:45:00,34.38,34.41,34.36,34.4,17525.0,28.7217,28.7467,28.7049,28.7384,17525.0
2018-08-29 14:50:00,34.4,34.42,34.39,34.42,11633.0,28.7384,28.7551,28.73,28.7551,11633.0
2018-08-29 14:55:00,34.42,34.49,34.42,34.48,65851.0,28.7551,28.8135,28.7551,28.8052,65851.0
2018-08-29 15:00:00,34.48,34.48,34.45,34.46,24627.0,28.8052,28.8052,28.7801,28.7885,24627.0
2018-08-29 15:05:00,34.47,34.49,34.45,34.49,25623.0,28.7968,28.8135,28.7801,28.8135,25623.0
2018-08-29 15:10:00,34.48,34.49,34.45,34.47,100673.0,28.8052,28.8135,28.7801,28.7968,100673.0
2018-08-29 15:15:00,34.47,34.48,34.45,34.47,94698.0,28.7968,28.8052,28.7801,28.7968,94698.0
2018-08-29 15:20:00,34.47,34.49,34.45,34.47,79033.0,28.7968,28.8135,28.7801,28.7968,79033.0
2018-08-29 15:25:00,34.47,34.48,34.41,34.44,31600.0,28.7968,28.8052,28.7467,28.7718,31600.0
2018-08-29 15:30:00,34.44,34.44,34.41,34.42,24208.0,28.7718,28.7718,28.7467,28.7551,24208.0
2018-08-29 15:35:00,34.43,34.46,34.43,34.45,20941.0,28.7634,28.7885,28.7634,28.7801,20941.0
2018-08-29 15:40:00,34.45,34.45,34.42,34.44,25010.0,28.7801,28.7801,28.7551,28.7718,25010.0
2018-08-29 15:45:00,34.43,34.44,34.36,34.37,64218.0,28.7634,28.7718,28.7049,28.7133,64218.0
2018-08-29 15:50:00,34.38,34.38,34.37,34.38,28448.0,28.7217,28.7217,28.7133,28.7217,28448.0
2018-08-29 15:55:00,34.38,34.39,34.35,34.37,129459.0,28.7217,28.73,28.6966,28.7133,129459.0
2018-08-30 09:30:00,34.36,34.36,34.18,34.22,8895.0,28.7049,28.7049,28.5546,28.588,8895.0
2018-08-30 09:35:00,34.24,34.32,34.19,34.24,11000.0,28.6047,28.6715,28.5629,28.6047,11000.0
2018-08-30 09:40:00,34.23,34.31,34.21,34.22,13937.0,28.5963,28.6632,28.5796,28.588,13937.0
2018-08-30 09:45:00,34.22,34.24,34.14,34.15,17672.0,28.588,28.6047,28.5212,28.5295,17672.0
2018-08-30 09:50:00,34.16,34.21,34.15,34.19,41461.0,28.5379,28.5796,28.5295,28.5629,41461.0
2018-08-30 09:55:00,34.19,34.21,34.15,34.18,81528.0,28.5629,28.5796,28.5295,28.5546,81528.0
2018-08-30 10:00:00,34.18,34.33,34.17,34.32,16329.0,28.5546,28.6799,28.5462,28.6715,16329.0
2018-08-30 10:05:00,34.33,34.38,34.3,34.38,19877.0,28.6799,28.7217,28.6548,28.7217,19877.0
2018-08-30 10:10:00,34.38,34.4,34.31,34.37,20625.0,28.7217,28.7384,28.6632,28.7133,20625.0
2018-08-30 10:15:00,34.36,34.47,34.31,34.47,27883.0,28.7049,28.7968,28.6632,28.7968,27883.0
2018-08-30 10:20:00,34.47,34.48,34.41,34.44,14656.0,28.7968,28.8052,28.7467,28.7718,14656.0
2018-08-30 10:25:00,34.44,34.45,34.37,34.38,10890.0,28.7718,28.7801,28.7133,28.7217,10890.0
2018-08-30 10:30:00,34.39,34.42,34.34,34.41,17475.0,28.73,28.7551,28.6882,28.7467,17475.0
2018-08-30 10:35:00,34.41,34.41,34.34,34.35,10943.0,28.7467,28.7467,28.6882,28.6966,10943.0
2018-08-30 10:40:00,34.35,34.48,34.35,34.47,12212.0,28.6966,28.8052,28.6966,28.7968,12212.0
2018-08-30 10:45:00,34.47,34.54,34.47,34.52,21309.0,28.7968,28.8553,28.7968,28.8386,21309.0
2018-08-30 10:50:00,34.52,34.53,34.38,34.41,21749.0,28.8386,28.847,28.7217,28.7467,21749.0
2018-08-30 10:55:00,34.41,34.46,34.41,34.46,13619.0,28.7467,28.7885,28.7467,28.7885,13619.0
2018-08-30 11:00:00,34.45,34.58,34.45,34.58,22135.0,28.7801,28.8887,28.7801,28.8887,22135.0
2018-08-30 11:05:00,34.58,34.72,34.58,34.66,58730.0,28.8887,29.0057,28.8887,28.9556,58730.0
2018-08-30 11:10:00,34.67,34.69,34.61,34.65,22815.0,28.9639,28.9806,28.9138,28.9472,22815.0
2018-08-30 11:15:00,34.65,34.65,34.54,34.55,43082.0,28.9472,28.9472,28.8553,28.8637,43082.0
2018-08-30 11:20:00,34.54,34.6,34.54,34.59,13313.0,28.8553,28.9054,28.8553,28.8971,13313.0
2018-08-30 11:25:00,34.59,34.64,34.58,34.62,19752.0,28.8971,28.9389,28.8887,28.9222,19752.0
2018-08-30 11:30:00,34.62,34.65,34.6,34.62,14880.0,28.9222,28.9472,28.9054,28.9222,14880.0
2018-08-30 11:35:00,34.62,34.62,34.56,34.59,19308.0,28.9222,28.9222,28.872,28.8971,19308.0
2018-08-30 11:40:00,34.59,34.64,34.58,34.61,20873.0,28.8971,28.9389,28.8887,28.9138,20873.0
2018-08-30 11:45:00,34.61,34.61,34.55,34.55,12384.0,28.9138,28.9138,28.8637,28.8637,12384.0
2018-08-30 11:50:00,34.56,34.6,34.56,34.6,8363.0,28.872,28.9054,28.872,28.9054,8363.0
2018-08-30 11:55:00,34.6,34.65,34.59,34.62,10214.0,28.9054,28.9472,28.8971,28.9222,10214.0
2018-08-30 12:00:00,34.62,34.63,34.55,34.55,13618.0,28.9222,28.9305,28.8637,28.8637,13618.0
2018-08-30 12:05:00,34.55,34.61,34.55,34.55,11460.0,28.8637,28.9138,28.8637,28.8637,11460.0
2018-08-30 12:10:00,34.55,34.57,34.54,34.54,12561.0,28.8637,28.8804,28.8553,28.8553,12561.0
2018-08-30 12:15:00,34.54,34.57,34.54,34.55,7934.0,28.8553,28.8804,28.8553,28.8637,7934.0
2018-08-30 12:20:00,34.55,34.6,34.55,34.6,12547.0,28.8637,28.9054,28.8637,28.9054,12547.0
2018-08-30 12:25:00,34.59,34.61,34.58,34.58,5739.0,28.8971,28.9138,28.8887,28.8887,5739.0
2018-08-30 12:30:00,34.59,34.61,34.57,34.57,16096.0,28.8971,28.9138,28.8804,28.8804,16096.0
2018-08-30 12:35:00,34.58,34.59,34.56,34.58,38631.0,28.8887,28.8971,28.872,28.8887,38631.0
2018-08-30 12:40:00,34.58,34.62,34.58,34.62,14129.0,28.8887,28.9222,28.8887,28.9222,14129.0
2018-08-30 12:45:00,34.62,34.64,34.61,34.64,10187.0,28.9222,28.9389,28.9138,28.9389,10187.0
2018-08-30 12:50:00,34.63,34.65,34.63,34.63,14006.0,28.9305,28.9472,28.9305,28.9305,14006.0
2018-08-30 12:55:00,34.63,34.71,34.63,34.7,23464.0,28.9305,28.9973,28.9305,28.989,23464.0
2018-08-30 13:00:00,34.71,34.74,34.7,34.72,8640.0,28.9973,29.0224,28.989,29.0057,8640.0
2018-08-30 13:05:00,34.71,34.75,34.7,34.74,8779.0,28.9973,29.0308,28.989,29.0224,8779.0
2018-08-30 13:10:00,34.73,34.73,34.68,34.7,11014.0,29.014,29.014,28.9723,28.989,11014.0
2018-08-30 13:15:00,34.7,34.73,34.7,34.72,10328.0,28.989,29.014,28.989,29.0057,10328.0
2018-08-30 13:20:00,34.71,34.72,34.66,34.66,12416.0,28.9973,29.0057,28.9556,28.9556,12416.0
2018-08-30 13:25:00,34.67,34.68,34.65,34.65,18646.0,28.9639,28.9723,28.9472,28.9472,18646.0
2018-08-30 13:30:00,34.65,34.71,34.65,34.7,14502.0,28.9472,28.9973,28.9472,28.989,14502.0
2018-08-30 13:35:00,34.7,34.71,34.61,34.62,14500.0,28.989,28.9973,28.9138,28.9222,14500.0
2018-08-30 13:40:00,34.62,34.63,34.58,34.58,9179.0,28.9222,28.9305,28.8887,28.8887,9179.0
2018-08-30 13:45:00,34.59,34.63,34.58,34.62,9459.0,28.8971,28.9305,28.8887,28.9222,9459.0
2018-08-30 13:50:00,34.63,34.73,34.63,34.72,19811.0,28.9305,29.014,28.9305,29.0057,19811.0
2018-08-30 13:55:00,34.72,34.76,34.71,34.76,20060.0,29.0057,29.0391,28.9973,29.0391,20060.0
2018-08-30 14:00:00,34.75,34.76,34.74,34.75,15833.0,29.0308,29.0391,29.0224,29.0308,15833.0
2018-08-30 14:05:00,34.75,34.75,34.65,34.66,20728.0,29.0308,29.0308,28.9472,28.9556,20728.0
2018-08-30 14:10:00,34.65,34.69,34.64,34.69,51462.0,28.9472,28.9806,28.9389,28.9806,51462.0
2018-08-30 14:15:00,34.69,34.7,34.51,34.52,117094.0,28.9806,28.989,28.8303,28.8386,117094.0
2018-08-30 14:20:00,34.52,34.62,34.5,34.57,87632.0,28.8386,28.9222,28.8219,28.8804,87632.0
2018-08-30 14:25:00,34.58,34.63,34.57,34.59,24932.0,28.8887,28.9305,28.8804,28.8971,24932.0
2018-08-30 14:30:00,34.59,34.62,34.59,34.61,10721.0,28.8971,28.9222,28.8971,28.9138,10721.0
2018-08-30 14:35:00,34.61,34.62,34.6,34.61,13724.0,28.9138,28.9222,28.9054,28.9138,13724.0
2018-08-30 14:40:00,34.61,34.64,34.6,34.6,16188.0,28.9138,28.9389,28.9054,28.9054,16188.0
2018-08-30 14:45:00,34.6,34.61,34.57,34.59,17899.0,28.9054,28.9138,28.8804,28.8971,17899.0
2018-08-30 14:50:00,34.59,34.6,34.58,34.59,13253.0,28.8971,28.9054,28.8887,28.8971,13253.0
2018-08-30 14:55:00,34.59,34.61,34.58,34.59,18663.0,28.8971,28.9138,28.8887,28.8971,18663.0
2018-08-30 15:00:00,34.59,34.63,34.54,34.63,55321.0,28.8971,28.9305,28.8553,28.9305,55321.0
2018-08-30 15:05:00,34.63,34.66,34.61,34.62,18197.0,28.9305,28.9556,28.9138,28.9222,18197.0
2018-08-30 15:10:00,34.63,34.64,34.61,34.63,9937.0,28.9305,28.9389,28.9138,28.9305,9937.0
2018-08-30 15:15:00,34.62,34.62,34.58,34.61,17139.0,28.9222,28.9222,28.8887,28.9138,17139.0
2018-08-30 15:20:00,34.62,34.63,34.59,34.61,14893.0,28.9222,28.9305,28.8971,28.9138,14893.0
2018-08-30 15:25:00,34.61,34.65,34.6,34.65,13995.0,28.9138,28.9472,28.9054,28.9472,13995.0
2018-08-30 15:30:00,34.65,34.67,34.64,34.67,16907.0,28.9472,28.9639,28.9389,28.9639,16907.0
2018-08-30 15:35:00,34.67,34.68,34.64,34.66,31188.0,28.9639,28.9723,28.9389,28.9556,31188.0
2018-08-30 15:40:00,34.66,34.75,34.66,34.75,38098.0,28.9556,29.0308,28.9556,29.0308,38098.0
2018-08-30 15:45:00,34.74,34.74,34.7,34.72,78740.0,29.0224,29.0224,28.989,29.0057,78740.0
2018-08-30 15:50:00,34.71,34.72,34.7,34.7,78942.0,28.9973,29.0057,28.989,28.989,78942.0
2018-08-30 15:55:00,34.71,34.72,34.64,34.66,183499.0,28.9973,29.0057,28.9389,28.9556,183499.0
2018-08-31 09:30:00,34.76,35.19,34.7,35.16,121872.0,29.0391,29.3983,28.989,29.3733,121872.0
2018-08-31 09:35:00,35.13,35.29,35.0,35.25,82093.0,29.3482,29.4819,29.2396,29.4485,82093.0
2018-08-31 09:40:00,35.23,35.26,35.16,35.17,27417.0,29.4318,29.4568,29.3733,29.3816,27417.0
2018-08-31 09:45:00,35.19,35.31,35.18,35.25,38764.0,29.3983,29.4986,29.39,29.4485,38764.0
2018-08-31 09:50:00,35.25,35.34,35.21,35.32,31630.0,29.4485,29.5237,29.415,29.5069,31630.0
2018-08-31 09:55:00,35.31,35.32,35.25,35.32,39475.0,29.4986,29.5069,29.4485,29.5069,39475.0
2018-08-31 10:00:00,35.31,35.37,35.29,35.35,23411.0,29.4986,29.5487,29.4819,29.532,23411.0
2018-08-31 10:05:00,35.36,35.5,35.36,35.48,68257.0,29.5404,29.6573,29.5404,29.6406,68257.0
2018-08-31 10:10:00,35.49,35.55,35.45,35.53,50152.0,29.649,29.6991,29.6155,29.6824,50152.0
2018-08-31 10:15:00,35.52,35.63,35.51,35.59,71644.0,29.674,29.7659,29.6657,29.7325,71644.0
2018-08-31 10:20:00,35.59,35.67,35.58,35.65,148923.0,29.7325,29.7993,29.7242,29.7826,148923.0
2018-08-31 10:25:00,35.65,35.65,35.4,35.46,87061.0,29.7826,29.7826,29.5738,29.6239,87061.0
2018-08-31 10:30:00,35.46,35.61,35.44,35.6,48811.0,29.6239,29.7492,29.6072,29.7409,48811.0
2018-08-31 10:35:00,35.58,35.64,35.57,35.61,34300.0,29.7242,29.7743,29.7158,29.7492,34300.0
2018-08-31 10:40:00,35.61,35.68,35.58,35.65,39403.0,29.7492,29.8077,29.7242,29.7826,39403.0
2018-08-31 10:45:00,35.66,35.71,35.58,35.65,33855.0,29.791,29.8328,29.7242,29.7826,33855.0
2018-08-31 10:50:00,35.65,35.65,35.6,35.64,20971.0,29.7826,29.7826,29.7409,29.7743,20971.0
2018-08-31 10:55:00,35.64,35.76,35.64,35.76,58970.0,29.7743,29.8745,29.7743,29.8745,58970.0
2018-08-31 11:00:00,35.76,35.76,35.61,35.61,41099.0,29.8745,29.8745,29.7492,29.7492,41099.0
2018-08-31 11:05:00,35.62,35.65,35.57,35.63,29190.0,29.7576,29.7826,29.7158,29.7659,29190.0
2018-08-31 11:10:00,35.63,35.65,35.62,35.64,16862.0,29.7659,29.7826,29.7576,29.7743,16862.0
2018-08-31 11:15:00,35.64,35.7,35.62,35.63,45012.0,29.7743,29.8244,29.7576,29.7659,45012.0
2018-08-31 11:20:00,35.63,35.69,35.62,35.69,37663.0,29.7659,29.816,29.7576,29.816,37663.0
2018-08-31 11:25:00,35.69,35.7,35.63,35.66,24515.0,29.816,29.8244,29.7659,29.791,24515.0
2018-08-31 11:30:00,35.66,35.67,35.57,35.58,31835.0,29.791,29.7993,29.7158,29.7242,31835.0
2018-08-31 11:35:00,35.59,35.65,35.56,35.62,37553.0,29.7325,29.7826,29.7074,29.7576,37553.0
2018-08-31 11:40:00,35.61,35.66,35.58,35.63,50518.0,29.7492,29.791,29.7242,29.7659,50518.0
2018-08-31 11:45:00,35.64,35.69,35.59,35.69,58352.0,29.7743,29.816,29.7325,29.816,58352.0
2018-08-31 11:50:00,35.69,35.73,35.66,35.66,58565.0,29.816,29.8495,29.791,29.791,58565.0
2018-08-31 11:55:00,35.66,35.66,35.48,35.52,49606.0,29.791,29.791,29.6406,29.674,49606.0
2018-08-31 12:00:00,35.53,35.58,35.5,35.54,56378.0,29.6824,29.7242,29.6573,29.6907,56378.0
2018-08-31 12:05:00,35.54,35.57,35.52,35.56,34099.0,29.6907,29.7158,29.674,29.7074,34099.0
2018-08-31 12:10:00,35.56,35.6,35.55,35.6,30878.0,29.7074,29.7409,29.6991,29.7409,30878.0
2018-08-31 12:15:00,35.59,35.6,35.48,35.49,25305.0,29.7325,29.7409,29.6406,29.649,25305.0
2018-08-31 12:20:00,35.5,35.51,35.47,35.49,16575.0,29.6573,29.6657,29.6323,29.649,16575.0
2018-08-31 12:25:00,35.5,35.54,35.49,35.53,24953.0,29.6573,29.6907,29.649,29.6824,24953.0
2018-08-31 12:30:00,35.53,35.55,35.52,35.54,18478.0,29.6824,29.6991,29.674,29.6907,18478.0
2018-08-31 12:35:00,35.54,35.54,35.49,35.5,19896.0,29.6907,29.6907,29.649,29.6573,19896.0
2018-08-31 12:40:00,35.5,35.51,35.49,35.5,55469.0,29.6573,29.6657,29.649,29.6573,55469.0
2018-08-31 12:45:00,35.51,35.51,35.36,35.37,90178.0,29.6657,29.6657,29.5404,29.5487,90178.0
2018-08-31 12:50:00,35.36,35.4,35.36,35.38,20632.0,29.5404,29.5738,29.5404,29.5571,20632.0
2018-08-31 12:55:00,35.37,35.38,35.28,35.3,15933.0,29.5487,29.5571,29.4735,29.4902,15933.0
2018-08-31 13:00:00,35.31,35.34,35.3,35.34,19798.0,29.4986,29.5237,29.4902,29.5237,19798.0
2018-08-31 13:05:00,35.33,35.37,35.32,35.35,14080.0,29.5153,29.5487,29.5069,29.532,14080.0
2018-08-31 13:10:00,35.36,35.38,35.35,35.36,13971.0,29.5404,29.5571,29.532,29.5404,13971.0
2018-08-31 13:15:00,35.36,35.39,35.35,35.36,14984.0,29.5404,29.5654,29.532,29.5404,14984.0
2018-08-31 13:20:00,35.36,35.36,35.3,35.3,16249.0,29.5404,29.5404,29.4902,29.4902,16249.0
2018-08-31 13:25:00,35.3,35.3,35.28,35.3,11340.0,29.4902,29.4902,29.4735,29.4902,11340.0
2018-08-31 13:30:00,35.3,35.32,35.27,35.32,17042.0,29.4902,29.5069,29.4652,29.5069,17042.0
2018-08-31 13:35:00,35.33,35.35,35.31,35.31,14592.0,29.5153,29.532,29.4986,29.4986,14592.0
2018-08-31 13:40:00,35.32,35.32,35.31,35.32,7465.0,29.5069,29.5069,29.4986,29.5069,7465.0
2018-08-31 13:45:00,35.31,35.42,35.3,35.42,19297.0,29.4986,29.5905,29.4902,29.5905,19297.0
2018-08-31 13:50:00,35.41,35.45,35.41,35.44,20354.0,29.5821,29.6155,29.5821,29.6072,20354.0
2018-08-31 13:55:00,35.43,35.43,35.39,35.4,9893.0,29.5988,29.5988,29.5654,29.5738,9893.0
2018-08-31 14:00:00,35.4,35.46,35.39,35.44,25654.0,29.5738,29.6239,29.5654,29.6072,25654.0
2018-08-31 14:05:00,35.43,35.43,35.37,35.37,16731.0,29.5988,29.5988,29.5487,29.5487,16731.0
2018-08-31 14:10:00,35.37,35.37,35.33,35.34,16622.0,29.5487,29.5487,29.5153,29.5237,16622.0
2018-08-31 14:15:00,35.33,35.33,35.29,35.29,47154.0,29.5153,29.5153,29.4819,29.4819,47154.0
2018-08-31 14:20:00,35.29,35.3,35.26,35.28,19388.0,29.4819,29.4902,29.4568,29.4735,19388.0
2018-08-31 14:25:00,35.28,35.34,35.28,35.33,23236.0,29.4735,29.5237,29.4735,29.5153,23236.0
2018-08-31 14:30:00,35.33,35.33,35.29,35.3,20875.0,29.5153,29.5153,29.4819,29.4902,20875.0
2018-08-31 14:35:00,35.3,35.3,35.26,35.27,27779.0,29.4902,29.4902,29.4568,29.4652,27779.0
2018-08-31 14:40:00,35.28,35.35,35.27,35.3,30368.0,29.4735,29.532,29.4652,29.4902,30368.0
2018-08-31 14:45:00,35.3,35.34,35.29,35.33,14997.0,29.4902,29.5237,29.4819,29.5153,14997.0
2018-08-31 14:50:00,35.33,35.34,35.29,35.32,23181.0,29.5153,29.5237,29.4819,29.5069,23181.0
2018-08-31 14:55:00,35.32,35.36,35.3,35.34,24135.0,29.5069,29.5404,29.4902,29.5237,24135.0
2018-08-31 15:00:00,35.34,35.36,35.31,35.36,20862.0,29.5237,29.5404,29.4986,29.5404,20862.0
2018-08-31 15:05:00,35.36,35.36,35.29,35.29,24723.0,29.5404,29.5404,29.4819,29.4819,24723.0
2018-08-31 15:10:00,35.3,35.31,35.27,35.28,24869.0,29.4902,29.4986,29.4652,29.4735,24869.0
2018-08-31 15:15:00,35.27,35.3,35.26,35.29,27739.0,29.4652,29.4902,29.4568,29.4819,27739.0
2018-08-31 15:20:00,35.3,35.3,35.23,35.3,56531.0,29.4902,29.4902,29.4318,29.4902,56531.0
2018-08-31 15:25:00,35.3,35.33,35.29,35.3,33672.0,29.4902,29.5153,29.4819,29.4902,33672.0
2018-08-31 15:30:00,35.3,35.33,35.29,35.3,46518.0,29.4902,29.5153,29.4819,29.4902,46518.0
2018-08-31 15:35:00,35.3,35.31,35.27,35.31,42579.0,29.4902,29.4986,29.4652,29.4986,42579.0
2018-08-31 15:40:00,35.3,35.3,35.25,35.28,47739.0,29.4902,29.4902,29.4485,29.4735,47739.0
2018-08-31 15:45:00,35.27,35.33,35.26,35.33,89350.0,29.4652,29.5153,29.4568,29.5153,89350.0
2018-08-31 15:50:00,35.32,35.36,35.31,35.35,82999.0,29.5069,29.5404,29.4986,29.532,82999.0
2018-08-31 15:55:00,35.36,35.4,35.35,35.39,294627.0,29.5404,29.5738,29.532,29.5654,294627.0
2018-09-04 09:30:00,35.32,35.54,35.31,35.5,75381.0,29.5069,29.6907,29.4986,29.6573,75381.0
2018-09-04 09:35:00,35.52,35.54,35.43,35.53,39428.0,29.674,29.6907,29.5988,29.6824,39428.0
2018-09-04 09:40:00,35.53,35.61,35.5,35.54,36552.0,29.6824,29.7492,29.6573,29.6907,36552.0
2018-09-04 09:45:00,35.53,35.54,35.43,35.48,40075.0,29.6824,29.6907,29.5988,29.6406,40075.0
2018-09-04 09:50:00,35.47,35.57,35.47,35.57,37700.0,29.6323,29.7158,29.6323,29.7158,37700.0
2018-09-04 09:55:00,35.57,35.7,35.57,35.7,60024.0,29.7158,29.8244,29.7158,29.8244,60024.0
2018-09-04 10:00:00,35.7,35.75,35.68,35.75,61453.0,29.8244,29.8662,29.8077,29.8662,61453.0
2018-09-04 10:05:00,35.74,35.85,35.73,35.81,94766.0,29.8578,29.9497,29.8495,29.9163,94766.0
2018-09-04 10:10:00,35.82,35.91,35.64,35.65,158400.0,29.9247,29.9998,29.7743,29.7826,158400.0
2018-09-04 10:15:00,35.65,35.66,35.43,35.44,59956.0,29.7826,29.791,29.5988,29.6072,59956.0
2018-09-04 10:20:00,35.43,35.52,35.43,35.51,51213.0,29.5988,29.674,29.5988,29.6657,51213.0
2018-09-04 10:25:00,35.5,35.54,35.45,35.49,44962.0,29.6573,29.6907,29.6155,29.649,44962.0
2018-09-04 10:30:00,35.5,35.55,35.45,35.48,43494.0,29.6573,29.6991,29.6155,29.6406,43494.0
2018-09-04 10:35:00,35.49,35.51,35.46,35.46,33134.0,29.649,29.6657,29.6239,29.6239,33134.0
2018-09-04 10:40:00,35.47,35.55,35.46,35.48,46730.0,29.6323,29.6991,29.6239,29.6406,46730.0
2018-09-04 10:45:00,35.47,35.54,35.42,35.53,45268.0,29.6323,29.6907,29.5905,29.6824,45268.0
2018-09-04 10:50:00,35.52,35.53,35.43,35.46,41065.0,29.674,29.6824,29.5988,29.6239,41065.0
2018-09-04 10:55:00,35.46,35.5,35.42,35.45,26839.0,29.6239,29.6573,29.5905,29.6155,26839.0
2018-09-04 11:00:00,35.45,35.51,35.37,35.45,88187.0,29.6155,29.6657,29.5487,29.6155,88187.0
2018-09-04 11:05:00,35.45,35.5,35.43,35.43,33520.0,29.6155,29.6573,29.5988,29.5988,33520.0
2018-09-04 11:10:00,35.43,35.45,35.35,35.36,50486.0,29.5988,29.6155,29.532,29.5404,50486.0
2018-09-04 11:15:00,35.35,35.41,35.29,35.4,58669.0,29.532,29.5821,29.4819,29.5738,58669.0
2018-09-04 11:20:00,35.4,35.5,35.36,35.49,44576.0,29.5738,29.6573,29.5404,29.649,44576.0
2018-09-04 11:25:00,35.5,35.51,35.43,35.49,46348.0,29.6573,29.6657,29.5988,29.649,46348.0
2018-09-04 11:30:00,35.47,35.58,35.46,35.52,82475.0,29.6323,29.7242,29.6239,29.674,82475.0
2018-09-04 11:35:00,35.52,35.53,35.5,35.52,35143.0,29.674,29.6824,29.6573,29.674,35143.0
2018-09-04 11:40:00,35.52,35.62,35.52,35.58,42094.0,29.674,29.7576,29.674,29.7242,42094.0
2018-09-04 11:45:00,35.58,35.61,35.53,35.53,31288.0,29.7242,29.7492,29.6824,29.6824,31288.0
2018-09-04 11:50:00,35.53,35.59,35.51,35.58,38483.0,29.6824,29.7325,29.6657,29.7242,38483.0
2018-09-04 11:55:00,35.58,35.6,35.56,35.57,27555.0,29.7242,29.7409,29.7074,29.7158,27555.0
2018-09-04 12:00:00,35.58,35.63,35.57,35.63,27523.0,29.7242,29.7659,29.7158,29.7659,27523.0
2018-09-04 12:05:00,35.62,35.64,35.59,35.64,33559.0,29.7576,29.7743,29.7325,29.7743,33559.0
2018-09-04 12:10:00,35.64,35.64,35.56,35.59,24943.0,29.7743,29.7743,29.7074,29.7325,24943.0
2018-09-04 12:15:00,35.59,35.61,35.57,35.59,27099.0,29.7325,29.7492,29.7158,29.7325,27099.0
2018-09-04 12:20:00,35.59,35.6,35.51,35.53,44944.0,29.7325,29.7409,29.6657,29.6824,44944.0
2018-09-04 12:25:00,35.54,35.55,35.51,35.51,20767.0,29.6907,29.6991,29.6657,29.6657,20767.0
2018-09-04 12:30:00,35.51,35.52,35.49,35.5,35178.0,29.6657,29.674,29.649,29.6573,35178.0
2018-09-04 12:35:00,35.5,35.54,35.49,35.51,26047.0,29.6573,29.6907,29.649,29.6657,26047.0
2018-09-04 12:40:00,35.51,35.55,35.51,35.55,27390.0,29.6657,29.6991,29.6657,29.6991,27390.0
2018-09-04 12:45:00,35.55,35.57,35.53,35.57,29653.0,29.6991,29.7158,29.6824,29.7158,29653.0
2018-09-04 12:50:00,35.56,35.58,35.54,35.58,23631.0,29.7074,29.7242,29.6907,29.7242,23631.0
2018-09-04 12:55:00,35.58,35.61,35.57,35.61,28503.0,29.7242,29.7492,29.7158,29.7492,28503.0
2018-09-04 13:00:00,35.6,35.62,35.58,35.58,21533.0,29.7409,29.7576,29.7242,29.7242,21533.0
2018-09-04 13:05:00,35.59,35.59,35.55,35.55,27334.0,29.7325,29.7325,29.6991,29.6991,27334.0
2018-09-04 13:10:00,35.55,35.55,35.47,35.51,31819.0,29.6991,29.6991,29.6323,29.6657,31819.0
2018-09-04 13:15:00,35.5,35.52,35.47,35.51,31925.0,29.6573,29.674,29.6323,29.6657,31925.0
2018-09-04 13:20:00,35.51,35.52,35.5,35.51,18814.0,29.6657,29.674,29.6573,29.6657,18814.0
2018-09-04 13:25:00,35.51,35.52,35.47,35.5,30536.0,29.6657,29.674,29.6323,29.6573,30536.0
2018-09-04 13:30:00,35.5,35.56,35.5,35.56,24689.0,29.6573,29.7074,29.6573,29.7074,24689.0
2018-09-04 13:35:00,35.55,35.58,35.55,35.58,19639.0,29.6991,29.7242,29.6991,29.7242,19639.0
2018-09-04 13:40:00,35.57,35.59,35.57,35.58,17455.0,29.7158,29.7325,29.7158,29.7242,17455.0
2018-09-04 13:45:00,35.58,35.62,35.58,35.62,18810.0,29.7242,29.7576,29.7242,29.7576,18810.0
2018-09-04 13:50:00,35.62,35.62,35.6,35.61,16207.0,29.7576,29.7576,29.7409,29.7492,16207.0
2018-09-04 13:55:00,35.61,35.62,35.6,35.6,29915.0,29.7492,29.7576,29.7409,29.7409,29915.0
2018-09-04 14:00:00,35.59,35.6,35.57,35.59,26812.0,29.7325,29.7409,29.7158,29.7325,26812.0
2018-09-04 14:05:00,35.59,35.59,35.57,35.59,20551.0,29.7325,29.7325,29.7158,29.7325,20551.0
2018-09-04 14:10:00,35.59,35.61,35.57,35.6,24283.0,29.7325,29.7492,29.7158,29.7409,24283.0
2018-09-04 14:15:00,35.6,35.62,35.6,35.61,20624.0,29.7409,29.7576,29.7409,29.7492,20624.0
2018-09-04 14:20:00,35.6,35.6,35.55,35.55,36002.0,29.7409,29.7409,29.6991,29.6991,36002.0
2018-09-04 14:25:00,35.55,35.62,35.55,35.61,37095.0,29.6991,29.7576,29.6991,29.7492,37095.0
2018-09-04 14:30:00,35.61,35.61,35.56,35.58,34596.0,29.7492,29.7492,29.7074,29.7242,34596.0
2018-09-04 14:35:00,35.59,35.61,35.58,35.61,16048.0,29.7325,29.7492,29.7242,29.7492,16048.0
2018-09-04 14:40:00,35.61,35.62,35.6,35.6,16182.0,29.7492,29.7576,29.7409,29.7409,16182.0
2018-09-04 14:45:00,35.6,35.61,35.57,35.57,40238.0,29.7409,29.7492,29.7158,29.7158,40238.0
2018-09-04 14:50:00,35.58,35.62,35.57,35.61,27786.0,29.7242,29.7576,29.7158,29.7492,27786.0
2018-09-04 14:55:00,35.6,35.6,35.57,35.59,26932.0,29.7409,29.7409,29.7158,29.7325,26932.0
2018-09-04 15:00:00,35.59,35.59,35.55,35.55,21732.0,29.7325,29.7325,29.6991,29.6991,21732.0
2018-09-04 15:05:00,35.55,35.56,35.55,35.55,21357.0,29.6991,29.7074,29.6991,29.6991,21357.0
2018-09-04 15:10:00,35.55,35.56,35.53,35.55,88393.0,29.6991,29.7074,29.6824,29.6991,88393.0
2018-09-04 15:15:00,35.54,35.56,35.54,35.55,35365.0,29.6907,29.7074,29.6907,29.6991,35365.0
2018-09-04 15:20:00,35.55,35.63,35.55,35.63,64985.0,29.6991,29.7659,29.6991,29.7659,64985.0
2018-09-04 15:25:00,35.63,35.66,35.61,35.61,45737.0,29.7659,29.791,29.7492,29.7492,45737.0
2018-09-04 15:30:00,35.61,35.62,35.6,35.6,70621.0,29.7492,29.7576,29.7409,29.7409,70621.0
2018-09-04 15:35:00,35.6,35.65,35.6,35.64,65027.0,29.7409,29.7826,29.7409,29.7743,65027.0
2018-09-04 15:40:00,35.64,35.69,35.64,35.66,66310.0,29.7743,29.816,29.7743,29.791,66310.0
2018-09-04 15:45:00,35.66,35.68,35.65,35.68,131318.0,29.791,29.8077,29.7826,29.8077,131318.0
2018-09-04 15:50:00,35.67,35.67,35.5,35.5,124550.0,29.7993,29.7993,29.6573,29.6573,124550.0
2018-09-04 15:55:00,35.51,35.62,35.5,35.61,271414.0,29.6657,29.7576,29.6573,29.7492,271414.0
2018-09-05 09:30:00,35.7,35.7,35.33,35.33,37542.0,29.8244,29.8244,29.5153,29.5153,37542.0
2018-09-05 09:35:00,35.31,35.33,35.01,35.01,75491.0,29.4986,29.5153,29.248,29.248,75491.0
2018-09-05 09:40:00,35.02,35.39,35.02,35.24,269779.0,29.2563,29.5654,29.2563,29.4401,269779.0
2018-09-05 09:45:00,35.25,35.25,35.06,35.13,37922.0,29.4485,29.4485,29.2897,29.3482,37922.0
2018-09-05 09:50:00,35.14,35.16,35.05,35.1,35570.0,29.3566,29.3733,29.2814,29.3232,35570.0
2018-09-05 09:55:00,35.11,35.24,35.08,35.15,33586.0,29.3315,29.4401,29.3064,29.3649,33586.0
2018-09-05 10:00:00,35.14,35.14,35.01,35.01,54130.0,29.3566,29.3566,29.248,29.248,54130.0
2018-09-05 10:05:00,35.0,35.04,34.92,34.97,54377.0,29.2396,29.273,29.1728,29.2145,54377.0
2018-09-05 10:10:00,34.97,35.0,34.92,34.93,67281.0,29.2145,29.2396,29.1728,29.1811,67281.0
2018-09-05 10:15:00,34.93,34.96,34.87,34.9,46366.0,29.1811,29.2062,29.131,29.1561,46366.0
2018-09-05 10:20:00,34.89,34.9,34.85,34.87,59583.0,29.1477,29.1561,29.1143,29.131,59583.0
2018-09-05 10:25:00,34.87,35.0,34.85,34.95,33925.0,29.131,29.2396,29.1143,29.1978,33925.0
2018-09-05 10:30:00,34.95,34.98,34.91,34.98,50772.0,29.1978,29.2229,29.1644,29.2229,50772.0
2018-09-05 10:35:00,34.98,35.12,34.98,35.09,59343.0,29.2229,29.3399,29.2229,29.3148,59343.0
2018-09-05 10:40:00,35.09,35.12,35.03,35.08,42325.0,29.3148,29.3399,29.2647,29.3064,42325.0
2018-09-05 10:45:00,35.08,35.15,35.07,35.1,35874.0,29.3064,29.3649,29.2981,29.3232,35874.0
2018-09-05 10:50:00,35.1,35.1,34.94,34.95,39930.0,29.3232,29.3232,29.1895,29.1978,39930.0
2018-09-05 10:55:00,34.96,35.03,34.94,34.94,33313.0,29.2062,29.2647,29.1895,29.1895,33313.0
2018-09-05 11:00:00,34.94,34.97,34.9,34.95,28724.0,29.1895,29.2145,29.1561,29.1978,28724.0
2018-09-05 11:05:00,34.95,35.02,34.94,34.98,22206.0,29.1978,29.2563,29.1895,29.2229,22206.0
2018-09-05 11:10:00,34.98,35.01,34.96,35.01,31514.0,29.2229,29.248,29.2062,29.248,31514.0
2018-09-05 11:15:00,35.0,35.05,34.99,35.02,31509.0,29.2396,29.2814,29.2313,29.2563,31509.0
2018-09-05 11:20:00,35.02,35.09,34.99,35.08,38390.0,29.2563,29.3148,29.2313,29.3064,38390.0
2018-09-05 11:25:00,35.09,35.14,35.09,35.14,28528.0,29.3148,29.3566,29.3148,29.3566,28528.0
2018-09-05 11:30:00,35.14,35.15,35.05,35.05,33440.0,29.3566,29.3649,29.2814,29.2814,33440.0
2018-09-05 11:35:00,35.06,35.06,35.03,35.04,23637.0,29.2897,29.2897,29.2647,29.273,23637.0
2018-09-05 11:40:00,35.05,35.05,34.99,35.02,29473.0,29.2814,29.2814,29.2313,29.2563,29473.0
2018-09-05 11:45:00,35.02,35.08,35.01,35.06,20911.0,29.2563,29.3064,29.248,29.2897,20911.0
2018-09-05 11:50:00,35.07,35.2,35.06,35.18,39318.0,29.2981,29.4067,29.2897,29.39,39318.0
2018-09-05 11:55:00,35.19,35.23,35.18,35.2,29142.0,29.3983,29.4318,29.39,29.4067,29142.0
2018-09-05 12:00:00,35.2,35.25,35.2,35.24,18021.0,29.4067,29.4485,29.4067,29.4401,18021.0
2018-09-05 12:05:00,35.24,35.27,35.23,35.26,31409.0,29.4401,29.4652,29.4318,29.4568,31409.0
2018-09-05 12:10:00,35.27,35.32,35.24,35.31,39167.0,29.4652,29.5069,29.4401,29.4986,39167.0
2018-09-05 12:15:00,35.31,35.35,35.28,35.28,26730.0,29.4986,29.532,29.4735,29.4735,26730.0
2018-09-05 12:20:00,35.28,35.3,35.25,35.27,28769.0,29.4735,29.4902,29.4485,29.4652,28769.0
2018-09-05 12:25:00,35.28,35.35,35.26,35.33,39798.0,29.4735,29.532,29.4568,29.5153,39798.0
2018-09-05 12:30:00,35.33,35.43,35.32,35.42,28321.0,29.5153,29.5988,29.5069,29.5905,28321.0
2018-09-05 12:35:00,35.42,35.48,35.39,35.47,25816.0,29.5905,29.6406,29.5654,29.6323,25816.0
2018-09-05 12:40:00,35.47,35.49,35.41,35.43,17674.0,29.6323,29.649,29.5821,29.5988,17674.0
2018-09-05 12:45:00,35.43,35.46,35.4,35.43,38993.0,29.5988,29.6239,29.5738,29.5988,38993.0
2018-09-05 12:50:00,35.44,35.44,35.35,35.35,32608.0,29.6072,29.6072,29.532,29.532,32608.0
2018-09-05 12:55:00,35.34,35.37,35.33,35.36,24862.0,29.5237,29.5487,29.5153,29.5404,24862.0
2018-09-05 13:00:00,35.36,35.38,35.35,35.36,36523.0,29.5404,29.5571,29.532,29.5404,36523.0
2018-09-05 13:05:00,35.36,35.38,35.33,35.37,22733.0,29.5404,29.5571,29.5153,29.5487,22733.0
2018-09-05 13:10:00,35.38,35.43,35.37,35.41,38837.0,29.5571,29.5988,29.5487,29.5821,38837.0
2018-09-05 13:15:00,35.4,35.41,35.37,35.4,11652.0,29.5738,29.5821,29.5487,29.5738,11652.0
2018-09-05 13:20:00,35.41,35.43,35.37,35.38,19904.0,29.5821,29.5988,29.5487,29.5571,19904.0
2018-09-05 13:25:00,35.38,35.42,35.35,35.36,129655.0,29.5571,29.5905,29.532,29.5404,129655.0
2018-09-05 13:30:00,35.35,35.35,35.27,35.27,24641.0,29.532,29.532,29.4652,29.4652,24641.0
2018-09-05 13:35:00,35.28,35.3,35.26,35.28,22159.0,29.4735,29.4902,29.4568,29.4735,22159.0
2018-09-05 13:40:00,35.29,35.38,35.29,35.38,57974.0,29.4819,29.5571,29.4819,29.5571,57974.0
2018-09-05 13:45:00,35.37,35.37,35.3,35.33,25625.0,29.5487,29.5487,29.4902,29.5153,25625.0
2018-09-05 13:50:00,35.33,35.33,35.29,35.32,18869.0,29.5153,29.5153,29.4819,29.5069,18869.0
2018-09-05 13:55:00,35.32,35.34,35.3,35.34,19828.0,29.5069,29.5237,29.4902,29.5237,19828.0
2018-09-05 14:00:00,35.35,35.4,35.35,35.38,41734.0,29.532,29.5738,29.532,29.5571,41734.0
2018-09-05 14:05:00,35.38,35.39,35.33,35.36,23950.0,29.5571,29.5654,29.5153,29.5404,23950.0
2018-09-05 14:10:00,35.36,35.36,35.3,35.33,22709.0,29.5404,29.5404,29.4902,29.5153,22709.0
2018-09-05 14:15:00,35.33,35.33,35.29,35.32,22161.0,29.5153,29.5153,29.4819,29.5069,22161.0
2018-09-05 14:20:00,35.32,35.34,35.31,35.31,29846.0,29.5069,29.5237,29.4986,29.4986,29846.0
2018-09-05 14:25:00,35.31,35.32,35.3,35.3,11308.0,29.4986,29.5069,29.4902,29.4902,11308.0
2018-09-05 14:30:00,35.3,35.35,35.3,35.3,32338.0,29.4902,29.532,29.4902,29.4902,32338.0
2018-09-05 14:35:00,35.3,35.32,35.27,35.29,28371.0,29.4902,29.5069,29.4652,29.4819,28371.0
2018-09-05 14:40:00,35.29,35.32,35.27,35.28,19226.0,29.4819,29.5069,29.4652,29.4735,19226.0
2018-09-05 14:45:00,35.28,35.28,35.25,35.27,27129.0,29.4735,29.4735,29.4485,29.4652,27129.0
2018-09-05 14:50:00,35.27,35.28,35.22,35.22,42105.0,29.4652,29.4735,29.4234,29.4234,42105.0
2018-09-05 14:55:00,35.21,35.22,35.16,35.19,30999.0,29.415,29.4234,29.3733,29.3983,30999.0
2018-09-05 15:00:00,35.19,35.2,35.16,35.2,31590.0,29.3983,29.4067,29.3733,29.4067,31590.0
2018-09-05 15:05:00,35.2,35.31,35.18,35.28,106708.0,29.4067,29.4986,29.39,29.4735,106708.0
2018-09-05 15:10:00,35.28,35.33,35.24,35.27,122394.0,29.4735,29.5153,29.4401,29.4652,122394.0
2018-09-05 15:15:00,35.27,35.29,35.25,35.27,51442.0,29.4652,29.4819,29.4485,29.4652,51442.0
2018-09-05 15:20:00,35.27,35.3,35.25,35.26,36436.0,29.4652,29.4902,29.4485,29.4568,36436.0
2018-09-05 15:25:00,35.27,35.27,35.24,35.25,31202.0,29.4652,29.4652,29.4401,29.4485,31202.0
2018-09-05 15:30:00,35.25,35.26,35.2,35.2,53423.0,29.4485,29.4568,29.4067,29.4067,53423.0
2018-09-05 15:35:00,35.2,35.23,35.18,35.23,62992.0,29.4067,29.4318,29.39,29.4318,62992.0
2018-09-05 15:40:00,35.23,35.24,35.21,35.22,64154.0,29.4318,29.4401,29.415,29.4234,64154.0
2018-09-05 15:45:00,35.22,35.28,35.19,35.25,132336.0,29.4234,29.4735,29.3983,29.4485,132336.0
2018-09-05 15:50:00,35.24,35.25,35.19,35.2,112763.0,29.4401,29.4485,29.3983,29.4067,112763.0
2018-09-05 15:55:00,35.2,35.28,35.19,35.27,148210.0,29.4067,29.4735,29.3983,29.4652,148210.0
2018-09-06 09:30:00,35.22,35.36,35.19,35.32,21423.0,29.4234,29.5404,29.3983,29.5069,21423.0
2018-09-06 09:35:00,35.31,35.4,35.21,35.36,16671.0,29.4986,29.5738,29.415,29.5404,16671.0
2018-09-06 09:40:00,35.35,35.37,35.28,35.35,20476.0,29.532,29.5487,29.4735,29.532,20476.0
2018-09-06 09:45:00,35.33,35.35,35.28,35.28,21256.0,29.5153,29.532,29.4735,29.4735,21256.0
2018-09-06 09:50:00,35.28,35.33,35.23,35.25,24888.0,29.4735,29.5153,29.4318,29.4485,24888.0
2018-09-06 09:55:00,35.25,35.32,35.21,35.32,19576.0,29.4485,29.5069,29.415,29.5069,19576.0
2018-09-06 10:00:00,35.34,35.43,35.34,35.37,23180.0,29.5237,29.5988,29.5237,29.5487,23180.0
2018-09-06 10:05:00,35.37,35.41,35.35,35.41,19158.0,29.5487,29.5821,29.532,29.5821,19158.0
2018-09-06 10:10:00,35.4,35.41,35.24,35.25,63488.0,29.5738,29.5821,29.4401,29.4485,63488.0
2018-09-06 10:15:00,35.26,35.29,35.2,35.2,21121.0,29.4568,29.4819,29.4067,29.4067,21121.0
2018-09-06 10:20:00,35.21,35.24,35.13,35.16,26477.0,29.415,29.4401,29.3482,29.3733,26477.0
2018-09-06 10:25:00,35.15,35.24,35.14,35.23,33022.0,29.3649,29.4401,29.3566,29.4318,33022.0
2018-09-06 10:30:00,35.23,35.26,35.17,35.24,31709.0,29.4318,29.4568,29.3816,29.4401,31709.0
2018-09-06 10:35:00,35.23,35.32,35.2,35.31,31835.0,29.4318,29.5069,29.4067,29.4986,31835.0
2018-09-06 10:40:00,35.3,35.34,35.25,35.26,25014.0,29.4902,29.5237,29.4485,29.4568,25014.0
2018-09-06 10:45:00,35.26,35.28,35.16,35.24,73950.0,29.4568,29.4735,29.3733,29.4401,73950.0
2018-09-06 10:50:00,35.24,35.28,35.2,35.24,23176.0,29.4401,29.4735,29.4067,29.4401,23176.0
2018-09-06 10:55:00,35.24,35.27,35.21,35.22,18690.0,29.4401,29.4652,29.415,29.4234,18690.0
2018-09-06 11:00:00,35.22,35.26,35.14,35.15,22955.0,29.4234,29.4568,29.3566,29.3649,22955.0
2018-09-06 11:05:00,35.15,35.16,35.06,35.11,31144.0,29.3649,29.3733,29.2897,29.3315,31144.0
2018-09-06 11:10:00,35.11,35.18,35.11,35.14,30332.0,29.3315,29.39,29.3315,29.3566,30332.0
2018-09-06 11:15:00,35.14,35.14,35.08,35.09,45117.0,29.3566,29.3566,29.3064,29.3148,45117.0
2018-09-06 11:20:00,35.08,35.11,35.06,35.1,24107.0,29.3064,29.3315,29.2897,29.3232,24107.0
2018-09-06 11:25:00,35.09,35.15,35.09,35.13,23111.0,29.3148,29.3649,29.3148,29.3482,23111.0
2018-09-06 11:30:00,35.13,35.14,35.09,35.1,20316.0,29.3482,29.3566,29.3148,29.3232,20316.0
2018-09-06 11:35:00,35.11,35.12,35.05,35.05,19684.0,29.3315,29.3399,29.2814,29.2814,19684.0
2018-09-06 11:40:00,35.05,35.07,35.04,35.04,18031.0,29.2814,29.2981,29.273,29.273,18031.0
2018-09-06 11:45:00,35.04,35.07,35.0,35.05,40329.0,29.273,29.2981,29.2396,29.2814,40329.0
2018-09-06 11:50:00,35.04,35.06,35.03,35.05,31254.0,29.273,29.2897,29.2647,29.2814,31254.0
2018-09-06 11:55:00,35.04,35.11,35.0,35.1,57882.0,29.273,29.3315,29.2396,29.3232,57882.0
2018-09-06 12:00:00,35.1,35.16,35.08,35.13,24089.0,29.3232,29.3733,29.3064,29.3482,24089.0
2018-09-06 12:05:00,35.14,35.19,35.12,35.19,21480.0,29.3566,29.3983,29.3399,29.3983,21480.0
2018-09-06 12:10:00,35.19,35.3,35.18,35.28,68068.0,29.3983,29.4902,29.39,29.4735,68068.0
2018-09-06 12:15:00,35.28,35.38,35.22,35.22,93094.0,29.4735,29.5571,29.4234,29.4234,93094.0
2018-09-06 12:20:00,35.23,35.25,35.2,35.23,40727.0,29.4318,29.4485,29.4067,29.4318,40727.0
2018-09-06 12:25:00,35.22,35.25,35.19,35.25,13730.0,29.4234,29.4485,29.3983,29.4485,13730.0
2018-09-06 12:30:00,35.25,35.27,35.22,35.22,22898.0,29.4485,29.4652,29.4234,29.4234,22898.0
2018-09-06 12:35:00,35.23,35.24,35.2,35.2,10283.0,29.4318,29.4401,29.4067,29.4067,10283.0
2018-09-06 12:40:00,35.2,35.22,35.14,35.15,31571.0,29.4067,29.4234,29.3566,29.3649,31571.0
2018-09-06 12:45:00,35.15,35.16,35.1,35.1,37328.0,29.3649,29.3733,29.3232,29.3232,37328.0
2018-09-06 12:50:00,35.11,35.11,35.05,35.05,23909.0,29.3315,29.3315,29.2814,29.2814,23909.0
2018-09-06 12:55:00,35.06,35.06,35.0,35.0,32394.0,29.2897,29.2897,29.2396,29.2396,32394.0
2018-09-06 13:00:00,35.0,35.01,34.96,34.96,16109.0,29.2396,29.248,29.2062,29.2062,16109.0
2018-09-06 13:05:00,34.96,34.97,34.93,34.94,22959.0,29.2062,29.2145,29.1811,29.1895,22959.0
2018-09-06 13:10:00,34.93,34.95,34.89,34.95,30949.0,29.1811,29.1978,29.1477,29.1978,30949.0
2018-09-06 13:15:00,34.95,34.96,34.94,34.95,11964.0,29.1978,29.2062,29.1895,29.1978,11964.0
2018-09-06 13:20:00,34.95,34.99,34.94,34.97,19401.0,29.1978,29.2313,29.1895,29.2145,19401.0
2018-09-06 13:25:00,34.98,35.0,34.96,34.97,15854.0,29.2229,29.2396,29.2062,29.2145,15854.0
2018-09-06 13:30:00,34.97,34.98,34.96,34.97,18969.0,29.2145,29.2229,29.2062,29.2145,18969.0
2018-09-06 13:35:00,34.97,35.02,34.97,34.98,19725.0,29.2145,29.2563,29.2145,29.2229,19725.0
2018-09-06 13:40:00,34.98,35.04,34.98,35.04,34985.0,29.2229,29.273,29.2229,29.273,34985.0
2018-09-06 13:45:00,35.03,35.07,35.03,35.06,15207.0,29.2647,29.2981,29.2647,29.2897,15207.0
2018-09-06 13:50:00,35.05,35.1,35.05,35.09,22234.0,29.2814,29.3232,29.2814,29.3148,22234.0
2018-09-06 13:55:00,35.09,35.12,35.08,35.11,21813.0,29.3148,29.3399,29.3064,29.3315,21813.0
2018-09-06 14:00:00,35.12,35.14,35.11,35.14,79350.0,29.3399,29.3566,29.3315,29.3566,79350.0
2018-09-06 14:05:00,35.14,35.18,35.13,35.17,11846.0,29.3566,29.39,29.3482,29.3816,11846.0
2018-09-06 14:10:00,35.17,35.25,35.16,35.2,32572.0,29.3816,29.4485,29.3733,29.4067,32572.0
2018-09-06 14:15:00,35.2,35.2,35.13,35.14,24583.0,29.4067,29.4067,29.3482,29.3566,24583.0
2018-09-06 14:20:00,35.14,35.15,35.12,35.13,15387.0,29.3566,29.3649,29.3399,29.3482,15387.0
2018-09-06 14:25:00,35.13,35.13,35.06,35.08,35365.0,29.3482,29.3482,29.2897,29.3064,35365.0
2018-09-06 14:30:00,35.09,35.14,35.09,35.13,17550.0,29.3148,29.3566,29.3148,29.3482,17550.0
2018-09-06 14:35:00,35.12,35.13,35.1,35.11,18455.0,29.3399,29.3482,29.3232,29.3315,18455.0
2018-09-06 14:40:00,35.1,35.11,35.09,35.11,22801.0,29.3232,29.3315,29.3148,29.3315,22801.0
2018-09-06 14:45:00,35.11,35.14,35.09,35.09,34282.0,29.3315,29.3566,29.3148,29.3148,34282.0
2018-09-06 14:50:00,35.1,35.12,35.09,35.12,17189.0,29.3232,29.3399,29.3148,29.3399,17189.0
2018-09-06 14:55:00,35.12,35.15,35.11,35.13,27374.0,29.3399,29.3649,29.3315,29.3482,27374.0
2018-09-06 15:00:00,35.14,35.18,35.13,35.18,12586.0,29.3566,29.39,29.3482,29.39,12586.0
2018-09-06 15:05:00,35.19,35.23,35.18,35.21,27899.0,29.3983,29.4318,29.39,29.415,27899.0
2018-09-06 15:10:00,35.22,35.26,35.18,35.25,41165.0,29.4234,29.4568,29.39,29.4485,41165.0
2018-09-06 15:15:00,35.25,35.25,35.22,35.25,27826.0,29.4485,29.4485,29.4234,29.4485,27826.0
2018-09-06 15:20:00,35.25,35.25,35.16,35.18,93731.0,29.4485,29.4485,29.3733,29.39,93731.0
2018-09-06 15:25:00,35.17,35.23,35.16,35.19,123919.0,29.3816,29.4318,29.3733,29.3983,123919.0
2018-09-06 15:30:00,35.19,35.27,35.18,35.22,100640.0,29.3983,29.4652,29.39,29.4234,100640.0
2018-09-06 15:35:00,35.22,35.24,35.2,35.21,28511.0,29.4234,29.4401,29.4067,29.415,28511.0
2018-09-06 15:40:00,35.21,35.21,35.13,35.14,94136.0,29.415,29.415,29.3482,29.3566,94136.0
2018-09-06 15:45:00,35.13,35.17,35.13,35.14,62369.0,29.3482,29.3816,29.3482,29.3566,62369.0
2018-09-06 15:50:00,35.14,35.14,35.05,35.05,120206.0,29.3566,29.3566,29.2814,29.2814,120206.0
2018-09-06 15:55:00,35.05,35.07,34.95,34.98,412955.0,29.2814,29.2981,29.1978,29.2229,412955.0
2018-09-07 09:30:00,34.68,34.75,34.51,34.72,43059.0,28.9723,29.0308,28.8303,29.0057,43059.0
2018-09-07 09:35:00,34.69,34.7,34.59,34.64,33158.0,28.9806,28.989,28.8971,28.9389,33158.0
2018-09-07 09:40:00,34.66,34.67,34.55,34.58,48474.0,28.9556,28.9639,28.8637,28.8887,48474.0
2018-09-07 09:45:00,34.57,34.63,34.53,34.56,34827.0,28.8804,28.9305,28.847,28.872,34827.0
2018-09-07 09:50:00,34.56,34.69,34.53,34.68,105897.0,28.872,28.9806,28.847,28.9723,105897.0
2018-09-07 09:55:00,34.69,34.76,34.62,34.75,48088.0,28.9806,29.0391,28.9222,29.0308,48088.0
2018-09-07 10:00:00,34.75,34.76,34.69,34.72,47464.0,29.0308,29.0391,28.9806,29.0057,47464.0
2018-09-07 10:05:00,34.72,34.75,34.7,34.74,27135.0,29.0057,29.0308,28.989,29.0224,27135.0
2018-09-07 10:10:00,34.73,34.78,34.71,34.73,160233.0,29.014,29.0558,28.9973,29.014,160233.0
2018-09-07 10:15:00,34.73,34.77,34.72,34.74,39293.0,29.014,29.0475,29.0057,29.0224,39293.0
2018-09-07 10:20:00,34.76,34.76,34.69,34.7,27303.0,29.0391,29.0391,28.9806,28.989,27303.0
2018-09-07 10:25:00,34.7,34.72,34.62,34.63,24565.0,28.989,29.0057,28.9222,28.9305,24565.0
2018-09-07 10:30:00,34.64,34.64,34.58,34.61,41025.0,28.9389,28.9389,28.8887,28.9138,41025.0
2018-09-07 10:35:00,34.61,34.62,34.55,34.57,29477.0,28.9138,28.9222,28.8637,28.8804,29477.0
2018-09-07 10:40:00,34.57,34.57,34.51,34.55,20723.0,28.8804,28.8804,28.8303,28.8637,20723.0
2018-09-07 10:45:00,34.55,34.56,34.53,34.55,84091.0,28.8637,28.872,28.847,28.8637,84091.0
2018-09-07 10:50:00,34.55,34.65,34.54,34.65,95901.0,28.8637,28.9472,28.8553,28.9472,95901.0
2018-09-07 10:55:00,34.65,34.65,34.61,34.64,16796.0,28.9472,28.9472,28.9138,28.9389,16796.0
2018-09-07 11:00:00,34.64,34.65,34.61,34.62,35158.0,28.9389,28.9472,28.9138,28.9222,35158.0
2018-09-07 11:05:00,34.63,34.66,34.62,34.64,44315.0,28.9305,28.9556,28.9222,28.9389,44315.0
2018-09-07 11:10:00,34.65,34.65,34.57,34.63,78670.0,28.9472,28.9472,28.8804,28.9305,78670.0
2018-09-07 11:15:00,34.62,34.69,34.58,34.68,95392.0,28.9222,28.9806,28.8887,28.9723,95392.0
2018-09-07 11:20:00,34.69,34.69,34.62,34.63,17271.0,28.9806,28.9806,28.9222,28.9305,17271.0
2018-09-07 11:25:00,34.63,34.63,34.58,34.59,24128.0,28.9305,28.9305,28.8887,28.8971,24128.0
2018-09-07 11:30:00,34.58,34.59,34.53,34.56,22969.0,28.8887,28.8971,28.847,28.872,22969.0
2018-09-07 11:35:00,34.57,34.64,34.57,34.59,34721.0,28.8804,28.9389,28.8804,28.8971,34721.0
2018-09-07 11:40:00,34.59,34.62,34.57,34.61,26627.0,28.8971,28.9222,28.8804,28.9138,26627.0
2018-09-07 11:45:00,34.61,34.64,34.61,34.63,16800.0,28.9138,28.9389,28.9138,28.9305,16800.0
2018-09-07 11:50:00,34.64,34.64,34.6,34.61,20773.0,28.9389,28.9389,28.9054,28.9138,20773.0
2018-09-07 11:55:00,34.61,34.62,34.58,34.59,34223.0,28.9138,28.9222,28.8887,28.8971,34223.0
2018-09-07 12:00:00,34.6,34.61,34.58,34.59,87663.0,28.9054,28.9138,28.8887,28.8971,87663.0
2018-09-07 12:05:00,34.59,34.61,34.51,34.54,39943.0,28.8971,28.9138,28.8303,28.8553,39943.0
2018-09-07 12:10:00,34.53,34.6,34.53,34.6,27604.0,28.847,28.9054,28.847,28.9054,27604.0
2018-09-07 12:15:00,34.59,34.6,34.57,34.58,16975.0,28.8971,28.9054,28.8804,28.8887,16975.0
2018-09-07 12:20:00,34.59,34.6,34.57,34.58,30270.0,28.8971,28.9054,28.8804,28.8887,30270.0
2018-09-07 12:25:00,34.58,34.6,34.56,34.59,9455.0,28.8887,28.9054,28.872,28.8971,9455.0
2018-09-07 12:30:00,34.6,34.6,34.56,34.58,25161.0,28.9054,28.9054,28.872,28.8887,25161.0
2018-09-07 12:35:00,34.58,34.58,34.53,34.54,25414.0,28.8887,28.8887,28.847,28.8553,25414.0
2018-09-07 12:40:00,34.53,34.56,34.52,34.54,18153.0,28.847,28.872,28.8386,28.8553,18153.0
2018-09-07 12:45:00,34.55,34.6,34.54,34.59,9065.0,28.8637,28.9054,28.8553,28.8971,9065.0
2018-09-07 12:50:00,34.6,34.63,34.57,34.63,33607.0,28.9054,28.9305,28.8804,28.9305,33607.0
2018-09-07 12:55:00,34.63,34.64,34.62,34.62,17350.0,28.9305,28.9389,28.9222,28.9222,17350.0
2018-09-07 13:00:00,34.63,34.65,34.61,34.61,12828.0,28.9305,28.9472,28.9138,28.9138,12828.0
2018-09-07 13:05:00,34.62,34.63,34.61,34.62,12399.0,28.9222,28.9305,28.9138,28.9222,12399.0
2018-09-07 13:10:00,34.61,34.63,34.6,34.62,13843.0,28.9138,28.9305,28.9054,28.9222,13843.0
2018-09-07 13:15:00,34.62,34.62,34.61,34.61,13670.0,28.9222,28.9222,28.9138,28.9138,13670.0
2018-09-07 13:20:00,34.61,34.64,34.6,34.64,11387.0,28.9138,28.9389,28.9054,28.9389,11387.0
2018-09-07 13:25:00,34.64,34.67,34.63,34.67,17691.0,28.9389,28.9639,28.9305,28.9639,17691.0
2018-09-07 13:30:00,34.68,34.69,34.67,34.67,9144.0,28.9723,28.9806,28.9639,28.9639,9144.0
2018-09-07 13:35:00,34.68,34.68,34.61,34.63,24111.0,28.9723,28.9723,28.9138,28.9305,24111.0
2018-09-07 13:40:00,34.63,34.65,34.62,34.62,11535.0,28.9305,28.9472,28.9222,28.9222,11535.0
2018-09-07 13:45:00,34.62,34.69,34.62,34.67,34452.0,28.9222,28.9806,28.9222,28.9639,34452.0
2018-09-07 13:50:00,34.68,34.68,34.66,34.66,7884.0,28.9723,28.9723,28.9556,28.9556,7884.0
2018-09-07 13:55:00,34.66,34.67,34.65,34.66,7716.0,28.9556,28.9639,28.9472,28.9556,7716.0
2018-09-07 14:00:00,34.66,34.7,34.64,34.69,32282.0,28.9556,28.989,28.9389,28.9806,32282.0
2018-09-07 14:05:00,34.69,34.76,34.69,34.75,20997.0,28.9806,29.0391,28.9806,29.0308,20997.0
2018-09-07 14:10:00,34.75,34.8,34.75,34.79,16404.0,29.0308,29.0725,29.0308,29.0642,16404.0
2018-09-07 14:15:00,34.8,34.8,34.74,34.76,17724.0,29.0725,29.0725,29.0224,29.0391,17724.0
2018-09-07 14:20:00,34.77,34.83,34.76,34.83,29443.0,29.0475,29.0976,29.0391,29.0976,29443.0
2018-09-07 14:25:00,34.83,34.83,34.78,34.8,14316.0,29.0976,29.0976,29.0558,29.0725,14316.0
2018-09-07 14:30:00,34.81,34.81,34.79,34.8,15555.0,29.0809,29.0809,29.0642,29.0725,15555.0
2018-09-07 14:35:00,34.8,34.84,34.79,34.83,12535.0,29.0725,29.1059,29.0642,29.0976,12535.0
2018-09-07 14:40:00,34.84,34.84,34.82,34.84,19970.0,29.1059,29.1059,29.0892,29.1059,19970.0
2018-09-07 14:45:00,34.84,34.87,34.83,34.87,16256.0,29.1059,29.131,29.0976,29.131,16256.0
2018-09-07 14:50:00,34.86,34.86,34.81,34.83,19797.0,29.1227,29.1227,29.0809,29.0976,19797.0
2018-09-07 14:55:00,34.83,34.85,34.82,34.83,18665.0,29.0976,29.1143,29.0892,29.0976,18665.0
2018-09-07 15:00:00,34.83,34.84,34.8,34.83,14149.0,29.0976,29.1059,29.0725,29.0976,14149.0
2018-09-07 15:05:00,34.84,34.84,34.82,34.84,12917.0,29.1059,29.1059,29.0892,29.1059,12917.0
2018-09-07 15:10:00,34.84,34.88,34.83,34.86,28424.0,29.1059,29.1394,29.0976,29.1227,28424.0
2018-09-07 15:15:00,34.86,34.86,34.83,34.84,21486.0,29.1227,29.1227,29.0976,29.1059,21486.0
2018-09-07 15:20:00,34.84,34.85,34.78,34.8,19633.0,29.1059,29.1143,29.0558,29.0725,19633.0
2018-09-07 15:25:00,34.79,34.85,34.79,34.83,12888.0,29.0642,29.1143,29.0642,29.0976,12888.0
2018-09-07 15:30:00,34.84,34.86,34.81,34.84,33211.0,29.1059,29.1227,29.0809,29.1059,33211.0
2018-09-07 15:35:00,34.84,34.84,34.78,34.79,21287.0,29.1059,29.1059,29.0558,29.0642,21287.0
2018-09-07 15:40:00,34.79,34.87,34.78,34.86,40700.0,29.0642,29.131,29.0558,29.1227,40700.0
2018-09-07 15:45:00,34.87,34.87,34.8,34.81,60789.0,29.131,29.131,29.0725,29.0809,60789.0
2018-09-07 15:50:00,34.81,34.83,34.8,34.82,55002.0,29.0809,29.0976,29.0725,29.0892,55002.0
2018-09-07 15:55:00,34.82,34.83,34.78,34.81,158988.0,29.0892,29.0976,29.0558,29.0809,158988.0
2018-09-10 09:30:00,35.07,35.34,35.0,35.25,31078.0,29.2981,29.5237,29.2396,29.4485,31078.0
2018-09-10 09:35:00,35.25,35.29,35.15,35.16,8708.0,29.4485,29.4819,29.3649,29.3733,8708.0
2018-09-10 09:40:00,35.16,35.17,35.09,35.15,10647.0,29.3733,29.3816,29.3148,29.3649,10647.0
2018-09-10 09:45:00,35.14,35.14,35.03,35.07,13723.0,29.3566,29.3566,29.2647,29.2981,13723.0
2018-09-10 09:50:00,35.07,35.09,35.01,35.03,11543.0,29.2981,29.3148,29.248,29.2647,11543.0
2018-09-10 09:55:00,35.04,35.09,35.0,35.02,35548.0,29.273,29.3148,29.2396,29.2563,35548.0
2018-09-10 10:00:00,35.01,35.04,34.96,34.98,16652.0,29.248,29.273,29.2062,29.2229,16652.0
2018-09-10 10:05:00,34.98,35.02,34.95,34.98,21407.0,29.2229,29.2563,29.1978,29.2229,21407.0
2018-09-10 10:10:00,34.98,34.99,34.86,34.88,20220.0,29.2229,29.2313,29.1227,29.1394,20220.0
2018-09-10 10:15:00,34.87,34.87,34.81,34.83,12900.0,29.131,29.131,29.0809,29.0976,12900.0
2018-09-10 10:20:00,34.83,34.88,34.82,34.86,11147.0,29.0976,29.1394,29.0892,29.1227,11147.0
2018-09-10 10:25:00,34.85,34.87,34.82,34.86,10551.0,29.1143,29.131,29.0892,29.1227,10551.0
2018-09-10 10:30:00,34.87,34.9,34.86,34.89,11006.0,29.131,29.1561,29.1227,29.1477,11006.0
2018-09-10 10:35:00,34.9,34.93,34.89,34.93,21684.0,29.1561,29.1811,29.1477,29.1811,21684.0
2018-09-10 10:40:00,34.93,35.04,34.92,35.03,22948.0,29.1811,29.273,29.1728,29.2647,22948.0
2018-09-10 10:45:00,35.02,35.15,35.0,35.14,35220.0,29.2563,29.3649,29.2396,29.3566,35220.0
2018-09-10 10:50:00,35.14,35.14,35.1,35.12,27776.0,29.3566,29.3566,29.3232,29.3399,27776.0
2018-09-10 10:55:00,35.12,35.16,35.05,35.08,24896.0,29.3399,29.3733,29.2814,29.3064,24896.0
2018-09-10 11:00:00,35.07,35.15,35.05,35.14,22773.0,29.2981,29.3649,29.2814,29.3566,22773.0
2018-09-10 11:05:00,35.15,35.2,35.12,35.19,19401.0,29.3649,29.4067,29.3399,29.3983,19401.0
2018-09-10 11:10:00,35.18,35.21,35.18,35.18,12291.0,29.39,29.415,29.39,29.39,12291.0
2018-09-10 11:15:00,35.18,35.24,35.17,35.23,12082.0,29.39,29.4401,29.3816,29.4318,12082.0
2018-09-10 11:20:00,35.24,35.3,35.23,35.3,17444.0,29.4401,29.4902,29.4318,29.4902,17444.0
2018-09-10 11:25:00,35.3,35.39,35.23,35.23,393915.0,29.4902,29.5654,29.4318,29.4318,393915.0
2018-09-10 11:30:00,35.23,35.26,35.21,35.23,33562.0,29.4318,29.4568,29.415,29.4318,33562.0
2018-09-10 11:35:00,35.22,35.25,35.19,35.2,22838.0,29.4234,29.4485,29.3983,29.4067,22838.0
2018-09-10 11:40:00,35.2,35.23,35.15,35.22,21448.0,29.4067,29.4318,29.3649,29.4234,21448.0
2018-09-10 11:45:00,35.22,35.22,35.18,35.19,16708.0,29.4234,29.4234,29.39,29.3983,16708.0
2018-09-10 11:50:00,35.19,35.23,35.18,35.23,7586.0,29.3983,29.4318,29.39,29.4318,7586.0
2018-09-10 11:55:00,35.24,35.24,35.21,35.23,39117.0,29.4401,29.4401,29.415,29.4318,39117.0
2018-09-10 12:00:00,35.23,35.23,35.18,35.22,12273.0,29.4318,29.4318,29.39,29.4234,12273.0
2018-09-10 12:05:00,35.21,35.22,35.2,35.2,11951.0,29.415,29.4234,29.4067,29.4067,11951.0
2018-09-10 12:10:00,35.2,35.21,35.17,35.18,12292.0,29.4067,29.415,29.3816,29.39,12292.0
2018-09-10 12:15:00,35.18,35.18,35.1,35.12,17265.0,29.39,29.39,29.3232,29.3399,17265.0
2018-09-10 12:20:00,35.11,35.14,35.11,35.12,22993.0,29.3315,29.3566,29.3315,29.3399,22993.0
2018-09-10 12:25:00,35.12,35.19,35.12,35.19,25763.0,29.3399,29.3983,29.3399,29.3983,25763.0
2018-09-10 12:30:00,35.19,35.2,35.17,35.19,15769.0,29.3983,29.4067,29.3816,29.3983,15769.0
2018-09-10 12:35:00,35.19,35.2,35.18,35.18,12737.0,29.3983,29.4067,29.39,29.39,12737.0
2018-09-10 12:40:00,35.18,35.18,35.15,35.16,10700.0,29.39,29.39,29.3649,29.3733,10700.0
2018-09-10 12:45:00,35.16,35.19,35.16,35.19,18565.0,29.3733,29.3983,29.3733,29.3983,18565.0
2018-09-10 12:50:00,35.18,35.2,35.16,35.16,30205.0,29.39,29.4067,29.3733,29.3733,30205.0
2018-09-10 12:55:00,35.17,35.17,35.15,35.16,11069.0,29.3816,29.3816,29.3649,29.3733,11069.0
2018-09-10 13:00:00,35.16,35.2,35.16,35.2,7628.0,29.3733,29.4067,29.3733,29.4067,7628.0
2018-09-10 13:05:00,35.2,35.24,35.19,35.23,10947.0,29.4067,29.4401,29.3983,29.4318,10947.0
2018-09-10 13:10:00,35.24,35.24,35.19,35.2,20077.0,29.4401,29.4401,29.3983,29.4067,20077.0
2018-09-10 13:15:00,35.21,35.24,35.21,35.24,9396.0,29.415,29.4401,29.415,29.4401,9396.0
2018-09-10 13:20:00,35.23,35.27,35.23,35.27,10621.0,29.4318,29.4652,29.4318,29.4652,10621.0
2018-09-10 13:25:00,35.27,35.28,35.22,35.24,29837.0,29.4652,29.4735,29.4234,29.4401,29837.0
2018-09-10 13:30:00,35.24,35.26,35.23,35.23,12220.0,29.4401,29.4568,29.4318,29.4318,12220.0
2018-09-10 13:35:00,35.22,35.26,35.22,35.26,7026.0,29.4234,29.4568,29.4234,29.4568,7026.0
2018-09-10 13:40:00,35.25,35.28,35.24,35.28,12185.0,29.4485,29.4735,29.4401,29.4735,12185.0
2018-09-10 13:45:00,35.27,35.27,35.23,35.23,10529.0,29.4652,29.4652,29.4318,29.4318,10529.0
2018-09-10 13:50:00,35.24,35.24,35.22,35.23,30022.0,29.4401,29.4401,29.4234,29.4318,30022.0
2018-09-10 13:55:00,35.24,35.27,35.23,35.26,19143.0,29.4401,29.4652,29.4318,29.4568,19143.0
2018-09-10 14:00:00,35.26,35.26,35.23,35.26,16472.0,29.4568,29.4568,29.4318,29.4568,16472.0
2018-09-10 14:05:00,35.26,35.29,35.24,35.25,23569.0,29.4568,29.4819,29.4401,29.4485,23569.0
2018-09-10 14:10:00,35.25,35.27,35.24,35.24,17649.0,29.4485,29.4652,29.4401,29.4401,17649.0
2018-09-10 14:15:00,35.25,35.25,35.23,35.25,10974.0,29.4485,29.4485,29.4318,29.4485,10974.0
2018-09-10 14:20:00,35.24,35.27,35.23,35.23,26257.0,29.4401,29.4652,29.4318,29.4318,26257.0
2018-09-10 14:25:00,35.23,35.23,35.2,35.23,14207.0,29.4318,29.4318,29.4067,29.4318,14207.0
2018-09-10 14:30:00,35.23,35.26,35.22,35.25,14296.0,29.4318,29.4568,29.4234,29.4485,14296.0
2018-09-10 14:35:00,35.25,35.25,35.23,35.23,14775.0,29.4485,29.4485,29.4318,29.4318,14775.0
2018-09-10 14:40:00,35.23,35.25,35.21,35.21,12308.0,29.4318,29.4485,29.415,29.415,12308.0
2018-09-10 14:45:00,35.21,35.21,35.18,35.18,12968.0,29.415,29.415,29.39,29.39,12968.0
2018-09-10 14:50:00,35.18,35.2,35.18,35.2,9998.0,29.39,29.4067,29.39,29.4067,9998.0
2018-09-10 14:55:00,35.19,35.33,35.17,35.29,132054.0,29.3983,29.5153,29.3816,29.4819,132054.0
2018-09-10 15:00:00,35.29,35.29,35.23,35.25,24637.0,29.4819,29.4819,29.4318,29.4485,24637.0
2018-09-10 15:05:00,35.24,35.32,35.22,35.32,30240.0,29.4401,29.5069,29.4234,29.5069,30240.0
2018-09-10 15:10:00,35.32,35.34,35.3,35.3,21841.0,29.5069,29.5237,29.4902,29.4902,21841.0
2018-09-10 15:15:00,35.31,35.32,35.28,35.32,28950.0,29.4986,29.5069,29.4735,29.5069,28950.0
2018-09-10 15:20:00,35.31,35.31,35.29,35.3,20709.0,29.4986,29.4986,29.4819,29.4902,20709.0
2018-09-10 15:25:00,35.3,35.31,35.27,35.28,18620.0,29.4902,29.4986,29.4652,29.4735,18620.0
2018-09-10 15:30:00,35.28,35.35,35.28,35.32,32452.0,29.4735,29.532,29.4735,29.5069,32452.0
2018-09-10 15:35:00,35.32,35.33,35.29,35.29,19596.0,29.5069,29.5153,29.4819,29.4819,19596.0
2018-09-10 15:40:00,35.29,35.38,35.28,35.36,38020.0,29.4819,29.5571,29.4735,29.5404,38020.0
2018-09-10 15:45:00,35.36,35.38,35.35,35.37,55190.0,29.5404,29.5571,29.532,29.5487,55190.0
2018-09-10 15:50:00,35.36,35.37,35.29,35.3,54127.0,29.5404,29.5487,29.4819,29.4902,54127.0
2018-09-10 15:55:00,35.29,35.3,35.24,35.25,167290.0,29.4819,29.4902,29.4401,29.4485,167290.0
2018-09-11 09:30:00,35.05,35.18,34.98,35.09,36035.0,29.2814,29.39,29.2229,29.3148,36035.0
2018-09-11 09:35:00,35.04,35.17,35.0,35.09,16213.0,29.273,29.3816,29.2396,29.3148,16213.0
2018-09-11 09:40:00,35.11,35.29,35.09,35.26,18109.0,29.3315,29.4819,29.3148,29.4568,18109.0
2018-09-11 09:45:00,35.26,35.36,35.24,35.33,57706.0,29.4568,29.5404,29.4401,29.5153,57706.0
2018-09-11 09:50:00,35.34,35.42,35.33,35.38,30470.0,29.5237,29.5905,29.5153,29.5571,30470.0
2018-09-11 09:55:00,35.39,35.44,35.38,35.44,12953.0,29.5654,29.6072,29.5571,29.6072,12953.0
2018-09-11 10:00:00,35.42,35.49,35.4,35.48,12560.0,29.5905,29.649,29.5738,29.6406,12560.0
2018-09-11 10:05:00,35.47,35.48,35.39,35.4,14768.0,29.6323,29.6406,29.5654,29.5738,14768.0
2018-09-11 10:10:00,35.41,35.46,35.41,35.46,12906.0,29.5821,29.6239,29.5821,29.6239,12906.0
2018-09-11 10:15:00,35.45,35.52,35.44,35.48,40091.0,29.6155,29.674,29.6072,29.6406,40091.0
2018-09-11 10:20:00,35.48,35.49,35.41,35.41,10180.0,29.6406,29.649,29.5821,29.5821,10180.0
2018-09-11 10:25:00,35.42,35.47,35.41,35.45,6514.0,29.5905,29.6323,29.5821,29.6155,6514.0
2018-09-11 10:30:00,35.45,35.45,35.4,35.41,6726.0,29.6155,29.6155,29.5738,29.5821,6726.0
2018-09-11 10:35:00,35.41,35.47,35.4,35.47,6069.0,29.5821,29.6323,29.5738,29.6323,6069.0
2018-09-11 10:40:00,35.46,35.47,35.43,35.44,10511.0,29.6239,29.6323,29.5988,29.6072,10511.0
2018-09-11 10:45:00,35.45,35.45,35.38,35.4,10403.0,29.6155,29.6155,29.5571,29.5738,10403.0
2018-09-11 10:50:00,35.41,35.41,35.34,35.35,17294.0,29.5821,29.5821,29.5237,29.532,17294.0
2018-09-11 10:55:00,35.34,35.35,35.34,35.34,2133.0,29.5237,29.532,29.5237,29.5237,2133.0
2018-09-11 11:00:00,35.34,35.38,35.3,35.32,34827.0,29.5237,29.5571,29.4902,29.5069,34827.0
2018-09-11 11:05:00,35.32,35.34,35.3,35.34,4805.0,29.5069,29.5237,29.4902,29.5237,4805.0
2018-09-11 11:10:00,35.34,35.38,35.34,35.36,10865.0,29.5237,29.5571,29.5237,29.5404,10865.0
2018-09-11 11:15:00,35.35,35.35,35.34,35.35,2100.0,29.532,29.532,29.5237,29.532,2100.0
2018-09-11 11:20:00,35.35,35.42,35.34,35.38,9107.0,29.532,29.5905,29.5237,29.5571,9107.0
2018-09-11 11:25:00,35.38,35.41,35.36,35.38,5928.0,29.5571,29.5821,29.5404,29.5571,5928.0
2018-09-11 11:30:00,35.39,35.4,35.38,35.38,5338.0,29.5654,29.5738,29.5571,29.5571,5338.0
2018-09-11 11:35:00,35.39,35.41,35.35,35.36,18328.0,29.5654,29.5821,29.532,29.5404,18328.0
2018-09-11 11:40:00,35.36,35.36,35.3,35.3,7802.0,29.5404,29.5404,29.4902,29.4902,7802.0
2018-09-11 11:45:00,35.31,35.32,35.28,35.3,13414.0,29.4986,29.5069,29.4735,29.4902,13414.0
2018-09-11 11:50:00,35.3,35.33,35.29,35.33,20120.0,29.4902,29.5153,29.4819,29.5153,20120.0
2018-09-11 11:55:00,35.32,35.36,35.32,35.36,4934.0,29.5069,29.5404,29.5069,29.5404,4934.0
2018-09-11 12:00:00,35.36,35.36,35.31,35.31,15792.0,29.5404,29.5404,29.4986,29.4986,15792.0
2018-09-11 12:05:00,35.3,35.31,35.29,35.3,6120.0,29.4902,29.4986,29.4819,29.4902,6120.0
2018-09-11 12:10:00,35.3,35.36,35.29,35.35,23132.0,29.4902,29.5404,29.4819,29.532,23132.0
2018-09-11 12:15:00,35.35,35.38,35.34,35.34,17857.0,29.532,29.5571,29.5237,29.5237,17857.0
2018-09-11 12:20:00,35.34,35.37,35.34,35.36,7519.0,29.5237,29.5487,29.5237,29.5404,7519.0
2018-09-11 12:25:00,35.36,35.36,35.33,35.34,6445.0,29.5404,29.5404,29.5153,29.5237,6445.0
2018-09-11 12:30:00,35.34,35.34,35.33,35.34,2250.0,29.5237,29.5237,29.5153,29.5237,2250.0
2018-09-11 12:35:00,35.34,35.36,35.33,35.34,23205.0,29.5237,29.5404,29.5153,29.5237,23205.0
2018-09-11 12:40:00,35.33,35.33,35.3,35.3,11046.0,29.5153,29.5153,29.4902,29.4902,11046.0
2018-09-11 12:45:00,35.3,35.31,35.29,35.3,8416.0,29.4902,29.4986,29.4819,29.4902,8416.0
2018-09-11 12:50:00,35.31,35.34,35.3,35.34,29656.0,29.4986,29.5237,29.4902,29.5237,29656.0
2018-09-11 12:55:00,35.33,35.35,35.31,35.35,21875.0,29.5153,29.532,29.4986,29.532,21875.0
2018-09-11 13:00:00,35.35,35.37,35.35,35.36,11969.0,29.532,29.5487,29.532,29.5404,11969.0
2018-09-11 13:05:00,35.36,35.36,35.35,35.36,18098.0,29.5404,29.5404,29.532,29.5404,18098.0
2018-09-11 13:10:00,35.36,35.38,35.33,35.33,17069.0,29.5404,29.5571,29.5153,29.5153,17069.0
2018-09-11 13:15:00,35.33,35.33,35.3,35.31,11853.0,29.5153,29.5153,29.4902,29.4986,11853.0
2018-09-11 13:20:00,35.3,35.33,35.29,35.3,12503.0,29.4902,29.5153,29.4819,29.4902,12503.0
2018-09-11 13:25:00,35.3,35.31,35.27,35.27,5584.0,29.4902,29.4986,29.4652,29.4652,5584.0
2018-09-11 13:30:00,35.28,35.28,35.26,35.26,9832.0,29.4735,29.4735,29.4568,29.4568,9832.0
2018-09-11 13:35:00,35.26,35.28,35.25,35.25,9000.0,29.4568,29.4735,29.4485,29.4485,9000.0
2018-09-11 13:40:00,35.25,35.26,35.22,35.23,10611.0,29.4485,29.4568,29.4234,29.4318,10611.0
2018-09-11 13:45:00,35.22,35.23,35.18,35.18,16122.0,29.4234,29.4318,29.39,29.39,16122.0
2018-09-11 13:50:00,35.19,35.21,35.18,35.2,11483.0,29.3983,29.415,29.39,29.4067,11483.0
2018-09-11 13:55:00,35.2,35.24,35.2,35.2,27986.0,29.4067,29.4401,29.4067,29.4067,27986.0
2018-09-11 14:00:00,35.2,35.21,35.2,35.2,5079.0,29.4067,29.415,29.4067,29.4067,5079.0
2018-09-11 14:05:00,35.2,35.23,35.2,35.23,14261.0,29.4067,29.4318,29.4067,29.4318,14261.0
2018-09-11 14:10:00,35.23,35.23,35.14,35.16,24497.0,29.4318,29.4318,29.3566,29.3733,24497.0
2018-09-11 14:15:00,35.16,35.22,35.15,35.18,33308.0,29.3733,29.4234,29.3649,29.39,33308.0
2018-09-11 14:20:00,35.18,35.21,35.17,35.21,7958.0,29.39,29.415,29.3816,29.415,7958.0
2018-09-11 14:25:00,35.21,35.23,35.2,35.2,11255.0,29.415,29.4318,29.4067,29.4067,11255.0
2018-09-11 14:30:00,35.2,35.22,35.2,35.2,13943.0,29.4067,29.4234,29.4067,29.4067,13943.0
2018-09-11 14:35:00,35.21,35.26,35.2,35.25,28859.0,29.415,29.4568,29.4067,29.4485,28859.0
2018-09-11 14:40:00,35.26,35.31,35.25,35.3,15270.0,29.4568,29.4986,29.4485,29.4902,15270.0
2018-09-11 14:45:00,35.31,35.35,35.3,35.3,32977.0,29.4986,29.532,29.4902,29.4902,32977.0
2018-09-11 14:50:00,35.3,35.36,35.3,35.34,27558.0,29.4902,29.5404,29.4902,29.5237,27558.0
2018-09-11 14:55:00,35.34,35.35,35.3,35.33,16482.0,29.5237,29.532,29.4902,29.5153,16482.0
2018-09-11 15:00:00,35.32,35.33,35.31,35.32,13439.0,29.5069,29.5153,29.4986,29.5069,13439.0
2018-09-11 15:05:00,35.32,35.34,35.3,35.34,8918.0,29.5069,29.5237,29.4902,29.5237,8918.0
2018-09-11 15:10:00,35.34,35.35,35.31,35.31,21837.0,29.5237,29.532,29.4986,29.4986,21837.0
2018-09-11 15:15:00,35.3,35.33,35.3,35.33,13439.0,29.4902,29.5153,29.4902,29.5153,13439.0
2018-09-11 15:20:00,35.33,35.35,35.33,35.34,19948.0,29.5153,29.532,29.5153,29.5237,19948.0
2018-09-11 15:25:00,35.34,35.36,35.34,35.36,9260.0,29.5237,29.5404,29.5237,29.5404,9260.0
2018-09-11 15:30:00,35.36,35.37,35.31,35.37,31021.0,29.5404,29.5487,29.4986,29.5487,31021.0
2018-09-11 15:35:00,35.37,35.4,35.36,35.4,39811.0,29.5487,29.5738,29.5404,29.5738,39811.0
2018-09-11 15:40:00,35.4,35.41,35.38,35.4,88815.0,29.5738,29.5821,29.5571,29.5738,88815.0
2018-09-11 15:45:00,35.4,35.4,35.39,35.4,55843.0,29.5738,29.5738,29.5654,29.5738,55843.0
2018-09-11 15:50:00,35.39,35.41,35.39,35.39,72394.0,29.5654,29.5821,29.5654,29.5654,72394.0
2018-09-11 15:55:00,35.4,35.43,35.38,35.41,103416.0,29.5738,29.5988,29.5571,29.5821,103416.0
2018-09-12 09:30:00,35.45,35.65,35.45,35.62,31475.0,29.6155,29.7826,29.6155,29.7576,31475.0
2018-09-12 09:35:00,35.58,35.68,35.58,35.61,5957.0,29.7242,29.8077,29.7242,29.7492,5957.0
2018-09-12 09:40:00,35.63,35.64,35.58,35.64,10783.0,29.7659,29.7743,29.7242,29.7743,10783.0
2018-09-12 09:45:00,35.64,35.66,35.58,35.62,12293.0,29.7743,29.791,29.7242,29.7576,12293.0
2018-09-12 09:50:00,35.62,35.66,35.54,35.61,15993.0,29.7576,29.791,29.6907,29.7492,15993.0
2018-09-12 09:55:00,35.6,35.63,35.55,35.6,91502.0,29.7409,29.7659,29.6991,29.7409,91502.0
2018-09-12 10:00:00,35.59,35.59,35.46,35.48,66495.0,29.7325,29.7325,29.6239,29.6406,66495.0
2018-09-12 10:05:00,35.49,35.5,35.42,35.46,13044.0,29.649,29.6573,29.5905,29.6239,13044.0
2018-09-12 10:10:00,35.45,35.48,35.37,35.41,11746.0,29.6155,29.6406,29.5487,29.5821,11746.0
2018-09-12 10:15:00,35.41,35.5,35.4,35.47,14628.0,29.5821,29.6573,29.5738,29.6323,14628.0
2018-09-12 10:20:00,35.48,35.51,35.44,35.49,13569.0,29.6406,29.6657,29.6072,29.649,13569.0
2018-09-12 10:25:00,35.49,35.56,35.48,35.55,16661.0,29.649,29.7074,29.6406,29.6991,16661.0
2018-09-12 10:30:00,35.56,35.6,35.55,35.59,22364.0,29.7074,29.7409,29.6991,29.7325,22364.0
2018-09-12 10:35:00,35.58,35.6,35.55,35.56,12353.0,29.7242,29.7409,29.6991,29.7074,12353.0
2018-09-12 10:40:00,35.56,35.58,35.52,35.55,27518.0,29.7074,29.7242,29.674,29.6991,27518.0
2018-09-12 10:45:00,35.56,35.6,35.54,35.58,16085.0,29.7074,29.7409,29.6907,29.7242,16085.0
2018-09-12 10:50:00,35.58,35.58,35.54,35.54,9867.0,29.7242,29.7242,29.6907,29.6907,9867.0
2018-09-12 10:55:00,35.55,35.55,35.52,35.52,20102.0,29.6991,29.6991,29.674,29.674,20102.0
2018-09-12 11:00:00,35.52,35.62,35.52,35.55,28672.0,29.674,29.7576,29.674,29.6991,28672.0
2018-09-12 11:05:00,35.54,35.54,35.5,35.51,8778.0,29.6907,29.6907,29.6573,29.6657,8778.0
2018-09-12 11:10:00,35.51,35.58,35.5,35.55,30515.0,29.6657,29.7242,29.6573,29.6991,30515.0
2018-09-12 11:15:00,35.55,35.56,35.51,35.54,36183.0,29.6991,29.7074,29.6657,29.6907,36183.0
2018-09-12 11:20:00,35.53,35.54,35.47,35.49,19284.0,29.6824,29.6907,29.6323,29.649,19284.0
2018-09-12 11:25:00,35.5,35.5,35.44,35.45,10272.0,29.6573,29.6573,29.6072,29.6155,10272.0
2018-09-12 11:30:00,35.45,35.46,35.43,35.46,13437.0,29.6155,29.6239,29.5988,29.6239,13437.0
2018-09-12 11:35:00,35.45,35.5,35.45,35.46,13298.0,29.6155,29.6573,29.6155,29.6239,13298.0
2018-09-12 11:40:00,35.46,35.47,35.45,35.46,8852.0,29.6239,29.6323,29.6155,29.6239,8852.0
2018-09-12 11:45:00,35.46,35.47,35.44,35.46,11072.0,29.6239,29.6323,29.6072,29.6239,11072.0
2018-09-12 11:50:00,35.46,35.47,35.44,35.45,14209.0,29.6239,29.6323,29.6072,29.6155,14209.0
2018-09-12 11:55:00,35.45,35.64,35.45,35.58,75624.0,29.6155,29.7743,29.6155,29.7242,75624.0
2018-09-12 12:00:00,35.58,35.64,35.57,35.64,50842.0,29.7242,29.7743,29.7158,29.7743,50842.0
2018-09-12 12:05:00,35.64,35.67,35.61,35.62,23765.0,29.7743,29.7993,29.7492,29.7576,23765.0
2018-09-12 12:10:00,35.62,35.65,35.61,35.64,8401.0,29.7576,29.7826,29.7492,29.7743,8401.0
2018-09-12 12:15:00,35.64,35.69,35.63,35.69,13230.0,29.7743,29.816,29.7659,29.816,13230.0
2018-09-12 12:20:00,35.68,35.73,35.68,35.7,10527.0,29.8077,29.8495,29.8077,29.8244,10527.0
2018-09-12 12:25:00,35.7,35.7,35.64,35.65,12083.0,29.8244,29.8244,29.7743,29.7826,12083.0
2018-09-12 12:30:00,35.66,35.69,35.64,35.65,11909.0,29.791,29.816,29.7743,29.7826,11909.0
2018-09-12 12:35:00,35.65,35.69,35.64,35.69,12398.0,29.7826,29.816,29.7743,29.816,12398.0
2018-09-12 12:40:00,35.7,35.74,35.7,35.73,10891.0,29.8244,29.8578,29.8244,29.8495,10891.0
2018-09-12 12:45:00,35.74,35.74,35.68,35.71,25644.0,29.8578,29.8578,29.8077,29.8328,25644.0
2018-09-12 12:50:00,35.71,35.73,35.7,35.73,15385.0,29.8328,29.8495,29.8244,29.8495,15385.0
2018-09-12 12:55:00,35.72,35.73,35.67,35.7,21810.0,29.8411,29.8495,29.7993,29.8244,21810.0
2018-09-12 13:00:00,35.69,35.72,35.62,35.66,28314.0,29.816,29.8411,29.7576,29.791,28314.0
2018-09-12 13:05:00,35.66,35.68,35.65,35.67,5309.0,29.791,29.8077,29.7826,29.7993,5309.0
2018-09-12 13:10:00,35.67,35.68,35.64,35.65,6195.0,29.7993,29.8077,29.7743,29.7826,6195.0
2018-09-12 13:15:00,35.65,35.68,35.64,35.67,12262.0,29.7826,29.8077,29.7743,29.7993,12262.0
2018-09-12 13:20:00,35.67,35.71,35.67,35.7,15431.0,29.7993,29.8328,29.7993,29.8244,15431.0
2018-09-12 13:25:00,35.7,35.71,35.68,35.7,15772.0,29.8244,29.8328,29.8077,29.8244,15772.0
2018-09-12 13:30:00,35.7,35.81,35.69,35.8,90555.0,29.8244,29.9163,29.816,29.9079,90555.0
2018-09-12 13:35:00,35.81,35.82,35.76,35.82,18500.0,29.9163,29.9247,29.8745,29.9247,18500.0
2018-09-12 13:40:00,35.81,35.84,35.77,35.77,35529.0,29.9163,29.9414,29.8829,29.8829,35529.0
2018-09-12 13:45:00,35.76,35.8,35.75,35.79,17729.0,29.8745,29.9079,29.8662,29.8996,17729.0
2018-09-12 13:50:00,35.79,35.79,35.75,35.78,9382.0,29.8996,29.8996,29.8662,29.8912,9382.0
2018-09-12 13:55:00,35.78,35.81,35.77,35.8,15876.0,29.8912,29.9163,29.8829,29.9079,15876.0
2018-09-12 14:00:00,35.8,35.81,35.75,35.8,48555.0,29.9079,29.9163,29.8662,29.9079,48555.0
2018-09-12 14:05:00,35.81,35.81,35.79,35.81,11130.0,29.9163,29.9163,29.8996,29.9163,11130.0
2018-09-12 14:10:00,35.8,35.81,35.8,35.8,13106.0,29.9079,29.9163,29.9079,29.9079,13106.0
2018-09-12 14:15:00,35.81,35.81,35.73,35.75,30808.0,29.9163,29.9163,29.8495,29.8662,30808.0
2018-09-12 14:20:00,35.75,35.75,35.72,35.73,12500.0,29.8662,29.8662,29.8411,29.8495,12500.0
2018-09-12 14:25:00,35.72,35.73,35.68,35.68,10381.0,29.8411,29.8495,29.8077,29.8077,10381.0
2018-09-12 14:30:00,35.68,35.7,35.68,35.69,6506.0,29.8077,29.8244,29.8077,29.816,6506.0
2018-09-12 14:35:00,35.7,35.7,35.67,35.67,15090.0,29.8244,29.8244,29.7993,29.7993,15090.0
2018-09-12 14:40:00,35.68,35.68,35.67,35.67,31520.0,29.8077,29.8077,29.7993,29.7993,31520.0
2018-09-12 14:45:00,35.68,35.68,35.65,35.66,31460.0,29.8077,29.8077,29.7826,29.791,31460.0
2018-09-12 14:50:00,35.66,35.67,35.66,35.66,4000.0,29.791,29.7993,29.791,29.791,4000.0
2018-09-12 14:55:00,35.66,35.76,35.66,35.76,44837.0,29.791,29.8745,29.791,29.8745,44837.0
2018-09-12 15:00:00,35.76,35.81,35.76,35.8,46863.0,29.8745,29.9163,29.8745,29.9079,46863.0
2018-09-12 15:05:00,35.79,35.8,35.75,35.76,22744.0,29.8996,29.9079,29.8662,29.8745,22744.0
2018-09-12 15:10:00,35.76,35.77,35.75,35.77,8994.0,29.8745,29.8829,29.8662,29.8829,8994.0
2018-09-12 15:15:00,35.77,35.77,35.75,35.77,14796.0,29.8829,29.8829,29.8662,29.8829,14796.0
2018-09-12 15:20:00,35.77,35.77,35.69,35.69,53367.0,29.8829,29.8829,29.816,29.816,53367.0
2018-09-12 15:25:00,35.69,35.7,35.69,35.7,8441.0,29.816,29.8244,29.816,29.8244,8441.0
2018-09-12 15:30:00,35.7,35.77,35.69,35.75,53604.0,29.8244,29.8829,29.816,29.8662,53604.0
2018-09-12 15:35:00,35.75,35.8,35.74,35.79,60126.0,29.8662,29.9079,29.8578,29.8996,60126.0
2018-09-12 15:40:00,35.79,35.8,35.78,35.79,37232.0,29.8996,29.9079,29.8912,29.8996,37232.0
2018-09-12 15:45:00,35.79,35.8,35.75,35.77,81442.0,29.8996,29.9079,29.8662,29.8829,81442.0
2018-09-12 15:50:00,35.77,35.78,35.74,35.76,66871.0,29.8829,29.8912,29.8578,29.8745,66871.0
2018-09-12 15:55:00,35.76,35.79,35.74,35.77,336105.0,29.8745,29.8996,29.8578,29.8829,336105.0
2018-09-13 09:30:00,35.88,36.0,35.64,35.64,49588.0,29.9748,30.075,29.7743,29.7743,49588.0
2018-09-13 09:35:00,35.68,35.68,35.47,35.63,18817.0,29.8077,29.8077,29.6323,29.7659,18817.0
2018-09-13 09:40:00,35.62,35.7,35.53,35.69,29953.0,29.7576,29.8244,29.6824,29.816,29953.0
2018-09-13 09:45:00,35.69,35.81,35.69,35.76,21368.0,29.816,29.9163,29.816,29.8745,21368.0
2018-09-13 09:50:00,35.76,35.81,35.75,35.77,19746.0,29.8745,29.9163,29.8662,29.8829,19746.0
2018-09-13 09:55:00,35.78,35.9,35.77,35.8,31450.0,29.8912,29.9915,29.8829,29.9079,31450.0
2018-09-13 10:00:00,35.8,35.8,35.57,35.62,28264.0,29.9079,29.9079,29.7158,29.7576,28264.0
2018-09-13 10:05:00,35.62,35.74,35.61,35.73,19284.0,29.7576,29.8578,29.7492,29.8495,19284.0
2018-09-13 10:10:00,35.75,35.79,35.71,35.78,12383.0,29.8662,29.8996,29.8328,29.8912,12383.0
2018-09-13 10:15:00,35.77,35.81,35.68,35.68,29489.0,29.8829,29.9163,29.8077,29.8077,29489.0
2018-09-13 10:20:00,35.67,35.74,35.66,35.73,24308.0,29.7993,29.8578,29.791,29.8495,24308.0
2018-09-13 10:25:00,35.71,35.82,35.7,35.82,20250.0,29.8328,29.9247,29.8244,29.9247,20250.0
2018-09-13 10:30:00,35.84,35.85,35.8,35.81,10456.0,29.9414,29.9497,29.9079,29.9163,10456.0
2018-09-13 10:35:00,35.81,35.82,35.71,35.71,8848.0,29.9163,29.9247,29.8328,29.8328,8848.0
2018-09-13 10:40:00,35.72,35.75,35.71,35.74,7937.0,29.8411,29.8662,29.8328,29.8578,7937.0
2018-09-13 10:45:00,35.74,35.74,35.7,35.71,11094.0,29.8578,29.8578,29.8244,29.8328,11094.0
2018-09-13 10:50:00,35.71,35.76,35.7,35.75,10228.0,29.8328,29.8745,29.8244,29.8662,10228.0
2018-09-13 10:55:00,35.75,35.76,35.7,35.7,11794.0,29.8662,29.8745,29.8244,29.8244,11794.0
2018-09-13 11:00:00,35.71,35.73,35.7,35.73,10554.0,29.8328,29.8495,29.8244,29.8495,10554.0
2018-09-13 11:05:00,35.73,35.82,35.73,35.76,11858.0,29.8495,29.9247,29.8495,29.8745,11858.0
2018-09-13 11:10:00,35.76,35.85,35.75,35.85,5187.0,29.8745,29.9497,29.8662,29.9497,5187.0
2018-09-13 11:15:00,35.84,35.85,35.78,35.79,7968.0,29.9414,29.9497,29.8912,29.8996,7968.0
2018-09-13 11:20:00,35.79,35.89,35.78,35.83,20072.0,29.8996,29.9831,29.8912,29.933,20072.0
2018-09-13 11:25:00,35.83,35.86,35.82,35.83,37064.0,29.933,29.9581,29.9247,29.933,37064.0
2018-09-13 11:30:00,35.84,35.85,35.78,35.79,10376.0,29.9414,29.9497,29.8912,29.8996,10376.0
2018-09-13 11:35:00,35.79,35.85,35.76,35.84,9986.0,29.8996,29.9497,29.8745,29.9414,9986.0
2018-09-13 11:40:00,35.83,35.83,35.8,35.81,5614.0,29.933,29.933,29.9079,29.9163,5614.0
2018-09-13 11:45:00,35.8,35.82,35.78,35.81,9518.0,29.9079,29.9247,29.8912,29.9163,9518.0
2018-09-13 11:50:00,35.81,35.83,35.81,35.82,5526.0,29.9163,29.933,29.9163,29.9247,5526.0
2018-09-13 11:55:00,35.82,35.9,35.81,35.88,19093.0,29.9247,29.9915,29.9163,29.9748,19093.0
2018-09-13 12:00:00,35.88,35.88,35.84,35.85,7050.0,29.9748,29.9748,29.9414,29.9497,7050.0
2018-09-13 12:05:00,35.85,35.86,35.84,35.86,5019.0,29.9497,29.9581,29.9414,29.9581,5019.0
2018-09-13 12:10:00,35.86,35.91,35.84,35.91,7900.0,29.9581,29.9998,29.9414,29.9998,7900.0
2018-09-13 12:15:00,35.92,35.96,35.92,35.96,7717.0,30.0082,30.0416,30.0082,30.0416,7717.0
2018-09-13 12:20:00,35.97,36.0,35.97,35.99,6405.0,30.05,30.075,30.05,30.0667,6405.0
2018-09-13 12:25:00,35.99,35.99,35.98,35.99,3700.0,30.0667,30.0667,30.0583,30.0667,3700.0
2018-09-13 12:30:00,35.99,35.99,35.95,35.98,33007.0,30.0667,30.0667,30.0333,30.0583,33007.0
2018-09-13 12:35:00,35.98,36.03,35.97,36.0,15704.0,30.0583,30.1001,30.05,30.075,15704.0
2018-09-13 12:40:00,36.0,36.0,35.97,35.98,14582.0,30.075,30.075,30.05,30.0583,14582.0
2018-09-13 12:45:00,35.98,35.98,35.94,35.95,14926.0,30.0583,30.0583,30.0249,30.0333,14926.0
2018-09-13 12:50:00,35.94,35.96,35.94,35.94,18289.0,30.0249,30.0416,30.0249,30.0249,18289.0
2018-09-13 12:55:00,35.94,35.94,35.91,35.92,19515.0,30.0249,30.0249,29.9998,30.0082,19515.0
2018-09-13 13:00:00,35.92,36.01,35.92,36.01,16001.0,30.0082,30.0834,30.0082,30.0834,16001.0
2018-09-13 13:05:00,36.01,36.08,36.0,36.08,23982.0,30.0834,30.1419,30.075,30.1419,23982.0
2018-09-13 13:10:00,36.08,36.13,36.07,36.13,11014.0,30.1419,30.1836,30.1335,30.1836,11014.0
2018-09-13 13:15:00,36.13,36.13,36.04,36.05,21118.0,30.1836,30.1836,30.1084,30.1168,21118.0
2018-09-13 13:20:00,36.05,36.11,36.04,36.09,12270.0,30.1168,30.1669,30.1084,30.1502,12270.0
2018-09-13 13:25:00,36.09,36.17,36.08,36.17,18443.0,30.1502,30.217,30.1419,30.217,18443.0
2018-09-13 13:30:00,36.17,36.17,36.12,36.17,14372.0,30.217,30.217,30.1753,30.217,14372.0
2018-09-13 13:35:00,36.16,36.18,36.13,36.18,16983.0,30.2087,30.2254,30.1836,30.2254,16983.0
2018-09-13 13:40:00,36.19,36.19,36.13,36.15,18029.0,30.2338,30.2338,30.1836,30.2003,18029.0
2018-09-13 13:45:00,36.15,36.15,36.11,36.11,10642.0,30.2003,30.2003,30.1669,30.1669,10642.0
2018-09-13 13:50:00,36.12,36.12,36.11,36.12,13773.0,30.1753,30.1753,30.1669,30.1753,13773.0
2018-09-13 13:55:00,36.12,36.24,36.11,36.22,28505.0,30.1753,30.2755,30.1669,30.2588,28505.0
2018-09-13 14:00:00,36.22,36.36,36.2,36.29,69657.0,30.2588,30.3758,30.2421,30.3173,69657.0
2018-09-13 14:05:00,36.3,36.3,36.24,36.25,25035.0,30.3257,30.3257,30.2755,30.2839,25035.0
2018-09-13 14:10:00,36.25,36.31,36.24,36.27,40165.0,30.2839,30.334,30.2755,30.3006,40165.0
2018-09-13 14:15:00,36.27,36.28,36.23,36.25,17529.0,30.3006,30.3089,30.2672,30.2839,17529.0
2018-09-13 14:20:00,36.25,36.31,36.25,36.29,30183.0,30.2839,30.334,30.2839,30.3173,30183.0
2018-09-13 14:25:00,36.28,36.29,36.25,36.28,14388.0,30.3089,30.3173,30.2839,30.3089,14388.0
2018-09-13 14:30:00,36.28,36.29,36.26,36.29,16121.0,30.3089,30.3173,30.2922,30.3173,16121.0
2018-09-13 14:35:00,36.3,36.37,36.29,36.32,38071.0,30.3257,30.3841,30.3173,30.3424,38071.0
2018-09-13 14:40:00,36.32,36.37,36.31,36.31,20516.0,30.3424,30.3841,30.334,30.334,20516.0
2018-09-13 14:45:00,36.32,36.32,36.19,36.2,35750.0,30.3424,30.3424,30.2338,30.2421,35750.0
2018-09-13 14:50:00,36.2,36.22,36.2,36.22,11050.0,30.2421,30.2588,30.2421,30.2588,11050.0
2018-09-13 14:55:00,36.23,36.26,36.23,36.24,27953.0,30.2672,30.2922,30.2672,30.2755,27953.0
2018-09-13 15:00:00,36.23,36.24,36.21,36.22,16547.0,30.2672,30.2755,30.2505,30.2588,16547.0
2018-09-13 15:05:00,36.22,36.22,36.17,36.19,18211.0,30.2588,30.2588,30.217,30.2338,18211.0
2018-09-13 15:10:00,36.19,36.22,36.17,36.2,26559.0,30.2338,30.2588,30.217,30.2421,26559.0
2018-09-13 15:15:00,36.2,36.21,35.78,36.12,308099.0,30.2421,30.2505,29.8912,30.1753,308099.0
2018-09-13 15:20:00,36.14,36.21,36.08,36.2,54114.0,30.192,30.2505,30.1419,30.2421,54114.0
2018-09-13 15:25:00,36.19,36.2,36.16,36.2,45476.0,30.2338,30.2421,30.2087,30.2421,45476.0
2018-09-13 15:30:00,36.2,36.21,36.14,36.2,47834.0,30.2421,30.2505,30.192,30.2421,47834.0
2018-09-13 15:35:00,36.2,36.21,36.14,36.14,81395.0,30.2421,30.2505,30.192,30.192,81395.0
2018-09-13 15:40:00,36.15,36.17,36.12,36.15,252952.0,30.2003,30.217,30.1753,30.2003,252952.0
2018-09-13 15:45:00,36.15,36.21,36.13,36.18,122408.0,30.2003,30.2505,30.1836,30.2254,122408.0
2018-09-13 15:50:00,36.18,36.19,36.15,36.16,82626.0,30.2254,30.2338,30.2003,30.2087,82626.0
2018-09-13 15:55:00,36.16,36.21,36.15,36.18,232439.0,30.2087,30.2505,30.2003,30.2254,232439.0
2018-09-14 09:30:00,36.06,36.36,36.06,36.36,22633.0,30.1252,30.3758,30.1252,30.3758,22633.0
2018-09-14 09:35:00,36.33,36.34,36.18,36.23,23045.0,30.3507,30.3591,30.2254,30.2672,23045.0
2018-09-14 09:40:00,36.21,36.33,36.21,36.29,7486.0,30.2505,30.3507,30.2505,30.3173,7486.0
2018-09-14 09:45:00,36.29,36.35,36.18,36.18,16007.0,30.3173,30.3674,30.2254,30.2254,16007.0
2018-09-14 09:50:00,36.19,36.3,36.18,36.24,13681.0,30.2338,30.3257,30.2254,30.2755,13681.0
2018-09-14 09:55:00,36.22,36.25,36.16,36.24,11674.0,30.2588,30.2839,30.2087,30.2755,11674.0
2018-09-14 10:00:00,36.25,36.29,36.23,36.27,15784.0,30.2839,30.3173,30.2672,30.3006,15784.0
2018-09-14 10:05:00,36.27,36.43,36.26,36.42,85552.0,30.3006,30.4343,30.2922,30.4259,85552.0
2018-09-14 10:10:00,36.42,36.47,36.4,36.47,49477.0,30.4259,30.4677,30.4092,30.4677,49477.0
2018-09-14 10:15:00,36.47,36.49,36.41,36.48,32962.0,30.4677,30.4844,30.4175,30.476,32962.0
2018-09-14 10:20:00,36.48,36.5,36.47,36.48,29999.0,30.476,30.4927,30.4677,30.476,29999.0
2018-09-14 10:25:00,36.49,36.49,36.43,36.47,26894.0,30.4844,30.4844,30.4343,30.4677,26894.0
2018-09-14 10:30:00,36.48,36.55,36.48,36.55,46966.0,30.476,30.5345,30.476,30.5345,46966.0
2018-09-14 10:35:00,36.55,36.58,36.48,36.5,26360.0,30.5345,30.5596,30.476,30.4927,26360.0
2018-09-14 10:40:00,36.5,36.61,36.49,36.6,25242.0,30.4927,30.5846,30.4844,30.5763,25242.0
2018-09-14 10:45:00,36.6,36.67,36.57,36.61,29494.0,30.5763,30.6348,30.5512,30.5846,29494.0
2018-09-14 10:50:00,36.61,36.61,36.53,36.58,30134.0,30.5846,30.5846,30.5178,30.5596,30134.0
2018-09-14 10:55:00,36.57,36.61,36.54,36.57,33845.0,30.5512,30.5846,30.5262,30.5512,33845.0
2018-09-14 11:00:00,36.57,36.59,36.52,36.58,24413.0,30.5512,30.5679,30.5094,30.5596,24413.0
2018-09-14 11:05:00,36.59,36.59,36.55,36.57,16554.0,30.5679,30.5679,30.5345,30.5512,16554.0
2018-09-14 11:10:00,36.56,36.57,36.48,36.48,17365.0,30.5429,30.5512,30.476,30.476,17365.0
2018-09-14 11:15:00,36.48,36.52,36.45,36.5,25906.0,30.476,30.5094,30.451,30.4927,25906.0
2018-09-14 11:20:00,36.49,36.5,36.46,36.48,19709.0,30.4844,30.4927,30.4593,30.476,19709.0
2018-09-14 11:25:00,36.48,36.48,36.44,36.46,18742.0,30.476,30.476,30.4426,30.4593,18742.0
2018-09-14 11:30:00,36.46,36.53,36.45,36.52,9805.0,30.4593,30.5178,30.451,30.5094,9805.0
2018-09-14 11:35:00,36.52,36.55,36.48,36.48,21681.0,30.5094,30.5345,30.476,30.476,21681.0
2018-09-14 11:40:00,36.49,36.53,36.48,36.52,14705.0,30.4844,30.5178,30.476,30.5094,14705.0
2018-09-14 11:45:00,36.52,36.53,36.49,36.49,11663.0,30.5094,30.5178,30.4844,30.4844,11663.0
2018-09-14 11:50:00,36.49,36.51,36.46,36.51,44727.0,30.4844,30.5011,30.4593,30.5011,44727.0
2018-09-14 11:55:00,36.51,36.54,36.49,36.51,15803.0,30.5011,30.5262,30.4844,30.5011,15803.0
2018-09-14 12:00:00,36.51,36.51,36.42,36.43,21289.0,30.5011,30.5011,30.4259,30.4343,21289.0
2018-09-14 12:05:00,36.43,36.45,36.41,36.45,10659.0,30.4343,30.451,30.4175,30.451,10659.0
2018-09-14 12:10:00,36.45,36.49,36.43,36.49,17039.0,30.451,30.4844,30.4343,30.4844,17039.0
2018-09-14 12:15:00,36.48,36.5,36.43,36.43,14966.0,30.476,30.4927,30.4343,30.4343,14966.0
2018-09-14 12:20:00,36.43,36.44,36.38,36.4,16084.0,30.4343,30.4426,30.3925,30.4092,16084.0
2018-09-14 12:25:00,36.41,36.42,36.39,36.42,10379.0,30.4175,30.4259,30.4008,30.4259,10379.0
2018-09-14 12:30:00,36.43,36.46,36.42,36.42,14941.0,30.4343,30.4593,30.4259,30.4259,14941.0
2018-09-14 12:35:00,36.42,36.42,36.39,36.41,14167.0,30.4259,30.4259,30.4008,30.4175,14167.0
2018-09-14 12:40:00,36.42,36.48,36.41,36.47,13395.0,30.4259,30.476,30.4175,30.4677,13395.0
2018-09-14 12:45:00,36.47,36.49,36.43,36.45,13887.0,30.4677,30.4844,30.4343,30.451,13887.0
2018-09-14 12:50:00,36.44,36.46,36.43,36.45,14922.0,30.4426,30.4593,30.4343,30.451,14922.0
2018-09-14 12:55:00,36.44,36.45,36.39,36.4,7359.0,30.4426,30.451,30.4008,30.4092,7359.0
2018-09-14 13:00:00,36.39,36.42,36.38,36.41,13371.0,30.4008,30.4259,30.3925,30.4175,13371.0
2018-09-14 13:05:00,36.41,36.45,36.4,36.41,23965.0,30.4175,30.451,30.4092,30.4175,23965.0
2018-09-14 13:10:00,36.41,36.41,36.39,36.4,7036.0,30.4175,30.4175,30.4008,30.4092,7036.0
2018-09-14 13:15:00,36.39,36.4,36.31,36.32,19836.0,30.4008,30.4092,30.334,30.3424,19836.0
2018-09-14 13:20:00,36.33,36.34,36.3,36.34,15882.0,30.3507,30.3591,30.3257,30.3591,15882.0
2018-09-14 13:25:00,36.34,36.34,36.29,36.3,23082.0,30.3591,30.3591,30.3173,30.3257,23082.0
2018-09-14 13:30:00,36.31,36.32,36.3,36.31,14392.0,30.334,30.3424,30.3257,30.334,14392.0
2018-09-14 13:35:00,36.32,36.32,36.28,36.3,16298.0,30.3424,30.3424,30.3089,30.3257,16298.0
2018-09-14 13:40:00,36.3,36.3,36.27,36.28,17249.0,30.3257,30.3257,30.3006,30.3089,17249.0
2018-09-14 13:45:00,36.28,36.31,36.28,36.29,24391.0,30.3089,30.334,30.3089,30.3173,24391.0
2018-09-14 13:50:00,36.29,36.29,36.26,36.26,13118.0,30.3173,30.3173,30.2922,30.2922,13118.0
2018-09-14 13:55:00,36.26,36.35,36.25,36.32,35776.0,30.2922,30.3674,30.2839,30.3424,35776.0
2018-09-14 14:00:00,36.32,36.41,36.31,36.41,46051.0,30.3424,30.4175,30.334,30.4175,46051.0
2018-09-14 14:05:00,36.41,36.41,36.36,36.36,16383.0,30.4175,30.4175,30.3758,30.3758,16383.0
2018-09-14 14:10:00,36.36,36.36,36.26,36.29,35377.0,30.3758,30.3758,30.2922,30.3173,35377.0
2018-09-14 14:15:00,36.29,36.32,36.27,36.27,49829.0,30.3173,30.3424,30.3006,30.3006,49829.0
2018-09-14 14:20:00,36.28,36.31,36.27,36.3,35815.0,30.3089,30.334,30.3006,30.3257,35815.0
2018-09-14 14:25:00,36.3,36.31,36.28,36.3,19127.0,30.3257,30.334,30.3089,30.3257,19127.0
2018-09-14 14:30:00,36.3,36.31,36.29,36.3,27807.0,30.3257,30.334,30.3173,30.3257,27807.0
2018-09-14 14:35:00,36.31,36.31,36.29,36.3,15611.0,30.334,30.334,30.3173,30.3257,15611.0
2018-09-14 14:40:00,36.31,36.31,36.23,36.23,25672.0,30.334,30.334,30.2672,30.2672,25672.0
2018-09-14 14:45:00,36.23,36.27,36.22,36.26,42451.0,30.2672,30.3006,30.2588,30.2922,42451.0
2018-09-14 14:50:00,36.26,36.26,36.2,36.22,20601.0,30.2922,30.2922,30.2421,30.2588,20601.0
2018-09-14 14:55:00,36.22,36.26,36.22,36.24,38219.0,30.2588,30.2922,30.2588,30.2755,38219.0
2018-09-14 15:00:00,36.24,36.25,36.21,36.23,19523.0,30.2755,30.2839,30.2505,30.2672,19523.0
2018-09-14 15:05:00,36.23,36.33,36.22,36.31,38212.0,30.2672,30.3507,30.2588,30.334,38212.0
2018-09-14 15:10:00,36.32,36.32,36.27,36.29,20562.0,30.3424,30.3424,30.3006,30.3173,20562.0
2018-09-14 15:15:00,36.29,36.3,36.26,36.3,38350.0,30.3173,30.3257,30.2922,30.3257,38350.0
2018-09-14 15:20:00,36.3,36.3,36.26,36.27,19313.0,30.3257,30.3257,30.2922,30.3006,19313.0
2018-09-14 15:25:00,36.26,36.28,36.25,36.28,33308.0,30.2922,30.3089,30.2839,30.3089,33308.0
2018-09-14 15:30:00,36.27,36.31,36.24,36.25,54148.0,30.3006,30.334,30.2755,30.2839,54148.0
2018-09-14 15:35:00,36.25,36.27,36.24,36.25,42921.0,30.2839,30.3006,30.2755,30.2839,42921.0
2018-09-14 15:40:00,36.25,36.27,36.24,36.26,33538.0,30.2839,30.3006,30.2755,30.2922,33538.0
2018-09-14 15:45:00,36.26,36.26,36.24,36.25,84706.0,30.2922,30.2922,30.2755,30.2839,84706.0
2018-09-14 15:50:00,36.24,36.26,36.24,36.26,80568.0,30.2755,30.2922,30.2755,30.2922,80568.0
2018-09-14 15:55:00,36.25,36.28,36.24,36.24,171264.0,30.2839,30.3089,30.2755,30.2755,171264.0
2018-09-17 09:30:00,36.25,36.34,36.2,36.2,20295.0,30.2839,30.3591,30.2421,30.2421,20295.0
2018-09-17 09:35:00,36.18,36.21,36.03,36.08,15448.0,30.2254,30.2505,30.1001,30.1419,15448.0
2018-09-17 09:40:00,36.08,36.08,35.9,35.97,20735.0,30.1419,30.1419,29.9915,30.05,20735.0
2018-09-17 09:45:00,35.96,36.01,35.93,35.96,14209.0,30.0416,30.0834,30.0165,30.0416,14209.0
2018-09-17 09:50:00,35.95,36.0,35.9,35.95,13027.0,30.0333,30.075,29.9915,30.0333,13027.0
2018-09-17 09:55:00,35.94,36.1,35.94,36.08,20060.0,30.0249,30.1586,30.0249,30.1419,20060.0
2018-09-17 10:00:00,36.07,36.13,36.07,36.11,31162.0,30.1335,30.1836,30.1335,30.1669,31162.0
2018-09-17 10:05:00,36.11,36.11,35.96,36.04,29751.0,30.1669,30.1669,30.0416,30.1084,29751.0
2018-09-17 10:10:00,36.04,36.08,35.98,36.0,20962.0,30.1084,30.1419,30.0583,30.075,20962.0
2018-09-17 10:15:00,36.0,36.14,36.0,36.05,35108.0,30.075,30.192,30.075,30.1168,35108.0
2018-09-17 10:20:00,36.04,36.07,35.99,35.99,30228.0,30.1084,30.1335,30.0667,30.0667,30228.0
2018-09-17 10:25:00,35.98,36.05,35.96,36.0,19823.0,30.0583,30.1168,30.0416,30.075,19823.0
2018-09-17 10:30:00,36.01,36.04,35.98,36.04,27132.0,30.0834,30.1084,30.0583,30.1084,27132.0
2018-09-17 10:35:00,36.03,36.04,35.97,35.99,22881.0,30.1001,30.1084,30.05,30.0667,22881.0
2018-09-17 10:40:00,35.99,36.03,35.98,36.03,28860.0,30.0667,30.1001,30.0583,30.1001,28860.0
2018-09-17 10:45:00,36.03,36.09,36.02,36.07,25877.0,30.1001,30.1502,30.0917,30.1335,25877.0
2018-09-17 10:50:00,36.06,36.07,35.99,36.02,28157.0,30.1252,30.1335,30.0667,30.0917,28157.0
2018-09-17 10:55:00,36.01,36.01,35.98,35.98,11939.0,30.0834,30.0834,30.0583,30.0583,11939.0
2018-09-17 11:00:00,35.98,36.04,35.97,36.02,19211.0,30.0583,30.1084,30.05,30.0917,19211.0
2018-09-17 11:05:00,36.03,36.03,35.99,36.01,11993.0,30.1001,30.1001,30.0667,30.0834,11993.0
2018-09-17 11:10:00,36.01,36.01,35.97,36.0,16570.0,30.0834,30.0834,30.05,30.075,16570.0
2018-09-17 11:15:00,36.0,36.02,35.98,35.98,12686.0,30.075,30.0917,30.0583,30.0583,12686.0
2018-09-17 11:20:00,35.98,36.0,35.97,36.0,10353.0,30.0583,30.075,30.05,30.075,10353.0
2018-09-17 11:25:00,36.0,36.0,35.94,35.95,10683.0,30.075,30.075,30.0249,30.0333,10683.0
2018-09-17 11:30:00,35.95,35.97,35.94,35.95,15821.0,30.0333,30.05,30.0249,30.0333,15821.0
2018-09-17 11:35:00,35.94,35.95,35.89,35.95,25527.0,30.0249,30.0333,29.9831,30.0333,25527.0
2018-09-17 11:40:00,35.94,35.97,35.94,35.95,12546.0,30.0249,30.05,30.0249,30.0333,12546.0
2018-09-17 11:45:00,35.95,35.95,35.91,35.93,15006.0,30.0333,30.0333,29.9998,30.0165,15006.0
2018-09-17 11:50:00,35.93,35.94,35.9,35.91,12806.0,30.0165,30.0249,29.9915,29.9998,12806.0
2018-09-17 11:55:00,35.91,35.91,35.86,35.88,19556.0,29.9998,29.9998,29.9581,29.9748,19556.0
2018-09-17 12:00:00,35.88,35.88,35.84,35.84,12768.0,29.9748,29.9748,29.9414,29.9414,12768.0
2018-09-17 12:05:00,35.84,35.85,35.77,35.79,24732.0,29.9414,29.9497,29.8829,29.8996,24732.0
2018-09-17 12:10:00,35.8,35.81,35.73,35.73,70303.0,29.9079,29.9163,29.8495,29.8495,70303.0
2018-09-17 12:15:00,35.73,35.86,35.73,35.83,42385.0,29.8495,29.9581,29.8495,29.933,42385.0
2018-09-17 12:20:00,35.84,35.86,35.8,35.82,15377.0,29.9414,29.9581,29.9079,29.9247,15377.0
2018-09-17 12:25:00,35.82,35.83,35.75,35.75,10724.0,29.9247,29.933,29.8662,29.8662,10724.0
2018-09-17 12:30:00,35.76,35.78,35.7,35.71,25300.0,29.8745,29.8912,29.8244,29.8328,25300.0
2018-09-17 12:35:00,35.7,35.71,35.65,35.69,28742.0,29.8244,29.8328,29.7826,29.816,28742.0
2018-09-17 12:40:00,35.69,35.77,35.68,35.72,27372.0,29.816,29.8829,29.8077,29.8411,27372.0
2018-09-17 12:45:00,35.72,35.77,35.71,35.76,14020.0,29.8411,29.8829,29.8328,29.8745,14020.0
2018-09-17 12:50:00,35.75,35.76,35.66,35.68,19272.0,29.8662,29.8745,29.791,29.8077,19272.0
2018-09-17 12:55:00,35.68,35.68,35.64,35.65,16417.0,29.8077,29.8077,29.7743,29.7826,16417.0
2018-09-17 13:00:00,35.65,35.68,35.64,35.68,13951.0,29.7826,29.8077,29.7743,29.8077,13951.0
2018-09-17 13:05:00,35.68,35.8,35.66,35.79,33880.0,29.8077,29.9079,29.791,29.8996,33880.0
2018-09-17 13:10:00,35.79,35.79,35.73,35.73,21701.0,29.8996,29.8996,29.8495,29.8495,21701.0
2018-09-17 13:15:00,35.73,35.75,35.73,35.75,11508.0,29.8495,29.8662,29.8495,29.8662,11508.0
2018-09-17 13:20:00,35.75,35.75,35.74,35.74,4141.0,29.8662,29.8662,29.8578,29.8578,4141.0
2018-09-17 13:25:00,35.75,35.79,35.73,35.78,27340.0,29.8662,29.8996,29.8495,29.8912,27340.0
2018-09-17 13:30:00,35.77,35.77,35.71,35.72,86999.0,29.8829,29.8829,29.8328,29.8411,86999.0
2018-09-17 13:35:00,35.72,35.76,35.71,35.75,38578.0,29.8411,29.8745,29.8328,29.8662,38578.0
2018-09-17 13:40:00,35.75,35.77,35.75,35.77,7800.0,29.8662,29.8829,29.8662,29.8829,7800.0
2018-09-17 13:45:00,35.77,35.8,35.76,35.8,15520.0,29.8829,29.9079,29.8745,29.9079,15520.0
2018-09-17 13:50:00,35.8,35.81,35.77,35.78,23131.0,29.9079,29.9163,29.8829,29.8912,23131.0
2018-09-17 13:55:00,35.78,35.79,35.74,35.76,56071.0,29.8912,29.8996,29.8578,29.8745,56071.0
2018-09-17 14:00:00,35.76,35.82,35.76,35.82,14000.0,29.8745,29.9247,29.8745,29.9247,14000.0
2018-09-17 14:05:00,35.81,35.81,35.77,35.78,15530.0,29.9163,29.9163,29.8829,29.8912,15530.0
2018-09-17 14:10:00,35.78,35.8,35.77,35.8,6647.0,29.8912,29.9079,29.8829,29.9079,6647.0
2018-09-17 14:15:00,35.79,35.82,35.79,35.82,10721.0,29.8996,29.9247,29.8996,29.9247,10721.0
2018-09-17 14:20:00,35.82,35.85,35.8,35.81,18715.0,29.9247,29.9497,29.9079,29.9163,18715.0
2018-09-17 14:25:00,35.8,35.81,35.75,35.77,20524.0,29.9079,29.9163,29.8662,29.8829,20524.0
2018-09-17 14:30:00,35.77,35.77,35.73,35.76,19357.0,29.8829,29.8829,29.8495,29.8745,19357.0
2018-09-17 14:35:00,35.76,35.76,35.72,35.73,14977.0,29.8745,29.8745,29.8411,29.8495,14977.0
2018-09-17 14:40:00,35.73,35.73,35.67,35.69,18812.0,29.8495,29.8495,29.7993,29.816,18812.0
2018-09-17 14:45:00,35.69,35.71,35.68,35.7,15517.0,29.816,29.8328,29.8077,29.8244,15517.0
2018-09-17 14:50:00,35.69,35.7,35.66,35.67,19802.0,29.816,29.8244,29.791,29.7993,19802.0
2018-09-17 14:55:00,35.68,35.68,35.62,35.63,31593.0,29.8077,29.8077,29.7576,29.7659,31593.0
2018-09-17 15:00:00,35.63,35.63,35.58,35.61,38974.0,29.7659,29.7659,29.7242,29.7492,38974.0
2018-09-17 15:05:00,35.61,35.61,35.55,35.59,43592.0,29.7492,29.7492,29.6991,29.7325,43592.0
2018-09-17 15:10:00,35.59,35.67,35.58,35.66,23298.0,29.7325,29.7993,29.7242,29.791,23298.0
2018-09-17 15:15:00,35.65,35.65,35.56,35.57,41542.0,29.7826,29.7826,29.7074,29.7158,41542.0
2018-09-17 15:20:00,35.57,35.64,35.56,35.62,41454.0,29.7158,29.7743,29.7074,29.7576,41454.0
2018-09-17 15:25:00,35.62,35.66,35.61,35.63,27259.0,29.7576,29.791,29.7492,29.7659,27259.0
2018-09-17 15:30:00,35.64,35.64,35.6,35.61,19556.0,29.7743,29.7743,29.7409,29.7492,19556.0
2018-09-17 15:35:00,35.61,35.68,35.6,35.63,55506.0,29.7492,29.8077,29.7409,29.7659,55506.0
2018-09-17 15:40:00,35.63,35.65,35.6,35.61,74805.0,29.7659,29.7826,29.7409,29.7492,74805.0
2018-09-17 15:45:00,35.61,35.64,35.6,35.63,70274.0,29.7492,29.7743,29.7409,29.7659,70274.0
2018-09-17 15:50:00,35.62,35.64,35.59,35.6,251304.0,29.7576,29.7743,29.7325,29.7409,251304.0
2018-09-17 15:55:00,35.6,35.6,35.49,35.5,441186.0,29.7409,29.7409,29.649,29.6573,441186.0
2018-09-18 09:30:00,35.61,35.93,35.52,35.83,43765.0,29.7492,30.0165,29.674,29.933,43765.0
2018-09-18 09:35:00,35.82,35.83,35.63,35.72,13401.0,29.9247,29.933,29.7659,29.8411,13401.0
2018-09-18 09:40:00,35.74,35.77,35.7,35.75,9894.0,29.8578,29.8829,29.8244,29.8662,9894.0
2018-09-18 09:45:00,35.74,35.8,35.72,35.73,15454.0,29.8578,29.9079,29.8411,29.8495,15454.0
2018-09-18 09:50:00,35.74,35.89,35.69,35.85,26187.0,29.8578,29.9831,29.816,29.9497,26187.0
2018-09-18 09:55:00,35.86,35.96,35.85,35.91,22613.0,29.9581,30.0416,29.9497,29.9998,22613.0
2018-09-18 10:00:00,35.9,36.04,35.9,35.98,29059.0,29.9915,30.1084,29.9915,30.0583,29059.0
2018-09-18 10:05:00,35.99,36.04,35.98,36.02,20656.0,30.0667,30.1084,30.0583,30.0917,20656.0
2018-09-18 10:10:00,36.01,36.08,36.0,36.05,36043.0,30.0834,30.1419,30.075,30.1168,36043.0
2018-09-18 10:15:00,36.06,36.08,35.99,36.01,20448.0,30.1252,30.1419,30.0667,30.0834,20448.0
2018-09-18 10:20:00,36.0,36.01,35.94,35.97,39876.0,30.075,30.0834,30.0249,30.05,39876.0
2018-09-18 10:25:00,35.99,36.02,35.96,35.98,46042.0,30.0667,30.0917,30.0416,30.0583,46042.0
2018-09-18 10:30:00,35.99,36.02,35.99,36.02,9525.0,30.0667,30.0917,30.0667,30.0917,9525.0
2018-09-18 10:35:00,36.02,36.05,35.99,36.05,39917.0,30.0917,30.1168,30.0667,30.1168,39917.0
2018-09-18 10:40:00,36.05,36.13,36.03,36.05,29572.0,30.1168,30.1836,30.1001,30.1168,29572.0
2018-09-18 10:45:00,36.05,36.1,36.03,36.1,12130.0,30.1168,30.1586,30.1001,30.1586,12130.0
2018-09-18 10:50:00,36.09,36.1,36.0,36.02,23254.0,30.1502,30.1586,30.075,30.0917,23254.0
2018-09-18 10:55:00,36.01,36.03,35.99,36.02,29843.0,30.0834,30.1001,30.0667,30.0917,29843.0
2018-09-18 11:00:00,36.02,36.03,35.93,36.0,30807.0,30.0917,30.1001,30.0165,30.075,30807.0
2018-09-18 11:05:00,36.01,36.01,35.93,36.01,29016.0,30.0834,30.0834,30.0165,30.0834,29016.0
2018-09-18 11:10:00,36.01,36.01,35.93,35.95,17238.0,30.0834,30.0834,30.0165,30.0333,17238.0
2018-09-18 11:15:00,35.95,35.95,35.91,35.91,15479.0,30.0333,30.0333,29.9998,29.9998,15479.0
2018-09-18 11:20:00,35.91,35.93,35.87,35.91,17725.0,29.9998,30.0165,29.9664,29.9998,17725.0
2018-09-18 11:25:00,35.91,35.98,35.91,35.97,13632.0,29.9998,30.0583,29.9998,30.05,13632.0
2018-09-18 11:30:00,35.97,35.99,35.96,35.98,12400.0,30.05,30.0667,30.0416,30.0583,12400.0
2018-09-18 11:35:00,35.98,36.0,35.97,36.0,5639.0,30.0583,30.075,30.05,30.075,5639.0
2018-09-18 11:40:00,36.0,36.02,35.98,36.01,23642.0,30.075,30.0917,30.0583,30.0834,23642.0
2018-09-18 11:45:00,36.01,36.02,35.97,36.02,16013.0,30.0834,30.0917,30.05,30.0917,16013.0
2018-09-18 11:50:00,36.02,36.02,35.99,36.01,11192.0,30.0917,30.0917,30.0667,30.0834,11192.0
2018-09-18 11:55:00,36.01,36.01,35.95,35.97,16190.0,30.0834,30.0834,30.0333,30.05,16190.0
2018-09-18 12:00:00,35.97,36.02,35.96,36.02,16660.0,30.05,30.0917,30.0416,30.0917,16660.0
2018-09-18 12:05:00,36.02,36.02,35.98,36.01,19194.0,30.0917,30.0917,30.0583,30.0834,19194.0
2018-09-18 12:10:00,36.01,36.01,35.98,36.01,10581.0,30.0834,30.0834,30.0583,30.0834,10581.0
2018-09-18 12:15:00,36.01,36.02,36.0,36.01,7021.0,30.0834,30.0917,30.075,30.0834,7021.0
2018-09-18 12:20:00,36.01,36.01,35.99,36.01,18852.0,30.0834,30.0834,30.0667,30.0834,18852.0
2018-09-18 12:25:00,36.01,36.02,35.97,35.99,8087.0,30.0834,30.0917,30.05,30.0667,8087.0
2018-09-18 12:30:00,35.98,35.99,35.93,35.94,16058.0,30.0583,30.0667,30.0165,30.0249,16058.0
2018-09-18 12:35:00,35.93,35.93,35.91,35.92,6274.0,30.0165,30.0165,29.9998,30.0082,6274.0
2018-09-18 12:40:00,35.93,35.94,35.9,35.91,13850.0,30.0165,30.0249,29.9915,29.9998,13850.0
2018-09-18 12:45:00,35.91,35.92,35.87,35.88,12045.0,29.9998,30.0082,29.9664,29.9748,12045.0
2018-09-18 12:50:00,35.87,35.87,35.82,35.83,9386.0,29.9664,29.9664,29.9247,29.933,9386.0
2018-09-18 12:55:00,35.83,35.85,35.78,35.79,16262.0,29.933,29.9497,29.8912,29.8996,16262.0
2018-09-18 13:00:00,35.78,35.83,35.78,35.83,7543.0,29.8912,29.933,29.8912,29.933,7543.0
2018-09-18 13:05:00,35.83,35.89,35.82,35.88,112070.0,29.933,29.9831,29.9247,29.9748,112070.0
2018-09-18 13:10:00,35.89,35.93,35.89,35.93,18181.0,29.9831,30.0165,29.9831,30.0165,18181.0
2018-09-18 13:15:00,35.93,35.96,35.93,35.95,15627.0,30.0165,30.0416,30.0165,30.0333,15627.0
2018-09-18 13:20:00,35.96,35.97,35.91,35.91,27180.0,30.0416,30.05,29.9998,29.9998,27180.0
2018-09-18 13:25:00,35.92,35.97,35.91,35.96,44090.0,30.0082,30.05,29.9998,30.0416,44090.0
2018-09-18 13:30:00,35.97,35.97,35.94,35.94,8462.0,30.05,30.05,30.0249,30.0249,8462.0
2018-09-18 13:35:00,35.94,35.97,35.94,35.95,9022.0,30.0249,30.05,30.0249,30.0333,9022.0
2018-09-18 13:40:00,35.96,35.98,35.95,35.98,9001.0,30.0416,30.0583,30.0333,30.0583,9001.0
2018-09-18 13:45:00,35.98,35.98,35.93,35.97,10934.0,30.0583,30.0583,30.0165,30.05,10934.0
2018-09-18 13:50:00,35.97,36.0,35.97,36.0,4708.0,30.05,30.075,30.05,30.075,4708.0
2018-09-18 13:55:00,36.0,36.05,35.99,36.04,7642.0,30.075,30.1168,30.0667,30.1084,7642.0
2018-09-18 14:00:00,36.04,36.06,36.03,36.05,8483.0,30.1084,30.1252,30.1001,30.1168,8483.0
2018-09-18 14:05:00,36.05,36.06,36.01,36.01,22880.0,30.1168,30.1252,30.0834,30.0834,22880.0
2018-09-18 14:10:00,36.02,36.04,36.01,36.02,19984.0,30.0917,30.1084,30.0834,30.0917,19984.0
2018-09-18 14:15:00,36.02,36.04,35.97,35.97,23270.0,30.0917,30.1084,30.05,30.05,23270.0
2018-09-18 14:20:00,35.97,36.0,35.96,36.0,17344.0,30.05,30.075,30.0416,30.075,17344.0
2018-09-18 14:25:00,36.01,36.04,36.0,36.03,21779.0,30.0834,30.1084,30.075,30.1001,21779.0
2018-09-18 14:30:00,36.03,36.04,36.03,36.04,5111.0,30.1001,30.1084,30.1001,30.1084,5111.0
2018-09-18 14:35:00,36.03,36.05,36.01,36.01,33746.0,30.1001,30.1168,30.0834,30.0834,33746.0
2018-09-18 14:40:00,36.01,36.02,35.98,35.98,13711.0,30.0834,30.0917,30.0583,30.0583,13711.0
2018-09-18 14:45:00,35.98,35.99,35.95,35.96,11838.0,30.0583,30.0667,30.0333,30.0416,11838.0
2018-09-18 14:50:00,35.96,35.98,35.95,35.98,11043.0,30.0416,30.0583,30.0333,30.0583,11043.0
2018-09-18 14:55:00,35.97,36.01,35.97,36.0,14972.0,30.05,30.0834,30.05,30.075,14972.0
2018-09-18 15:00:00,36.0,36.03,35.99,36.02,13748.0,30.075,30.1001,30.0667,30.0917,13748.0
2018-09-18 15:05:00,36.02,36.03,36.01,36.02,16731.0,30.0917,30.1001,30.0834,30.0917,16731.0
2018-09-18 15:10:00,36.02,36.03,35.98,35.99,24666.0,30.0917,30.1001,30.0583,30.0667,24666.0
2018-09-18 15:15:00,35.99,36.0,35.98,35.99,16456.0,30.0667,30.075,30.0583,30.0667,16456.0
2018-09-18 15:20:00,36.0,36.01,35.97,36.0,27310.0,30.075,30.0834,30.05,30.075,27310.0
2018-09-18 15:25:00,36.0,36.01,35.95,35.97,27609.0,30.075,30.0834,30.0333,30.05,27609.0
2018-09-18 15:30:00,35.97,35.98,35.96,35.97,16723.0,30.05,30.0583,30.0416,30.05,16723.0
2018-09-18 15:35:00,35.97,35.97,35.96,35.97,11913.0,30.05,30.05,30.0416,30.05,11913.0
2018-09-18 15:40:00,35.97,35.97,35.93,35.94,28854.0,30.05,30.05,30.0165,30.0249,28854.0
2018-09-18 15:45:00,35.94,35.95,35.91,35.94,61745.0,30.0249,30.0333,29.9998,30.0249,61745.0
2018-09-18 15:50:00,35.93,35.94,35.89,35.89,33141.0,30.0165,30.0249,29.9831,29.9831,33141.0
2018-09-18 15:55:00,35.9,35.91,35.87,35.88,148551.0,29.9915,29.9998,29.9664,29.9748,148551.0
2018-09-19 09:30:00,36.1,36.18,36.02,36.02,26804.0,30.1586,30.2254,30.0917,30.0917,26804.0
2018-09-19 09:35:00,36.0,36.0,35.89,35.89,7956.0,30.075,30.075,29.9831,29.9831,7956.0
2018-09-19 09:40:00,35.88,36.07,35.86,36.04,165220.0,29.9748,30.1335,29.9581,30.1084,165220.0
2018-09-19 09:45:00,36.05,36.05,35.93,36.01,7595.0,30.1168,30.1168,30.0165,30.0834,7595.0
2018-09-19 09:50:00,36.02,36.02,35.93,35.94,10256.0,30.0917,30.0917,30.0165,30.0249,10256.0
2018-09-19 09:55:00,35.95,36.01,35.94,35.96,31589.0,30.0333,30.0834,30.0249,30.0416,31589.0
2018-09-19 10:00:00,35.96,36.0,35.92,35.92,47677.0,30.0416,30.075,30.0082,30.0082,47677.0
2018-09-19 10:05:00,35.92,35.92,35.83,35.89,16920.0,30.0082,30.0082,29.933,29.9831,16920.0
2018-09-19 10:10:00,35.88,35.92,35.84,35.9,8287.0,29.9748,30.0082,29.9414,29.9915,8287.0
2018-09-19 10:15:00,35.89,35.91,35.81,35.81,25356.0,29.9831,29.9998,29.9163,29.9163,25356.0
2018-09-19 10:20:00,35.81,35.91,35.76,35.9,30319.0,29.9163,29.9998,29.8745,29.9915,30319.0
2018-09-19 10:25:00,35.91,35.98,35.91,35.97,12133.0,29.9998,30.0583,29.9998,30.05,12133.0
2018-09-19 10:30:00,35.97,36.03,35.96,35.97,21557.0,30.05,30.1001,30.0416,30.05,21557.0
2018-09-19 10:35:00,35.97,36.0,35.92,35.93,82149.0,30.05,30.075,30.0082,30.0165,82149.0
2018-09-19 10:40:00,35.94,36.02,35.94,36.0,29056.0,30.0249,30.0917,30.0249,30.075,29056.0
2018-09-19 10:45:00,36.01,36.09,35.99,36.03,38909.0,30.0834,30.1502,30.0667,30.1001,38909.0
2018-09-19 10:50:00,36.04,36.09,36.03,36.05,32241.0,30.1084,30.1502,30.1001,30.1168,32241.0
2018-09-19 10:55:00,36.05,36.05,35.98,36.0,52366.0,30.1168,30.1168,30.0583,30.075,52366.0
2018-09-19 11:00:00,36.0,36.09,35.99,36.04,51417.0,30.075,30.1502,30.0667,30.1084,51417.0
2018-09-19 11:05:00,36.05,36.05,35.98,36.0,18720.0,30.1168,30.1168,30.0583,30.075,18720.0
2018-09-19 11:10:00,36.0,36.0,35.88,35.88,13973.0,30.075,30.075,29.9748,29.9748,13973.0
2018-09-19 11:15:00,35.88,35.94,35.87,35.87,20928.0,29.9748,30.0249,29.9664,29.9664,20928.0
2018-09-19 11:20:00,35.87,35.89,35.82,35.83,9915.0,29.9664,29.9831,29.9247,29.933,9915.0
2018-09-19 11:25:00,35.84,35.87,35.79,35.79,17849.0,29.9414,29.9664,29.8996,29.8996,17849.0
2018-09-19 11:30:00,35.79,35.83,35.76,35.79,14662.0,29.8996,29.933,29.8745,29.8996,14662.0
2018-09-19 11:35:00,35.79,35.82,35.78,35.8,10821.0,29.8996,29.9247,29.8912,29.9079,10821.0
2018-09-19 11:40:00,35.8,35.82,35.72,35.75,18553.0,29.9079,29.9247,29.8411,29.8662,18553.0
2018-09-19 11:45:00,35.75,35.75,35.71,35.72,8665.0,29.8662,29.8662,29.8328,29.8411,8665.0
2018-09-19 11:50:00,35.72,35.73,35.68,35.69,16375.0,29.8411,29.8495,29.8077,29.816,16375.0
2018-09-19 11:55:00,35.69,35.71,35.68,35.68,23333.0,29.816,29.8328,29.8077,29.8077,23333.0
2018-09-19 12:00:00,35.68,35.68,35.6,35.62,17181.0,29.8077,29.8077,29.7409,29.7576,17181.0
2018-09-19 12:05:00,35.61,35.62,35.58,35.58,12743.0,29.7492,29.7576,29.7242,29.7242,12743.0
2018-09-19 12:10:00,35.58,35.6,35.57,35.59,6893.0,29.7242,29.7409,29.7158,29.7325,6893.0
2018-09-19 12:15:00,35.59,35.61,35.58,35.59,12244.0,29.7325,29.7492,29.7242,29.7325,12244.0
2018-09-19 12:20:00,35.59,35.61,35.55,35.55,11825.0,29.7325,29.7492,29.6991,29.6991,11825.0
2018-09-19 12:25:00,35.55,35.56,35.51,35.52,17079.0,29.6991,29.7074,29.6657,29.674,17079.0
2018-09-19 12:30:00,35.51,35.58,35.51,35.53,16944.0,29.6657,29.7242,29.6657,29.6824,16944.0
2018-09-19 12:35:00,35.54,35.54,35.49,35.49,10529.0,29.6907,29.6907,29.649,29.649,10529.0
2018-09-19 12:40:00,35.49,35.53,35.48,35.53,36379.0,29.649,29.6824,29.6406,29.6824,36379.0
2018-09-19 12:45:00,35.52,35.52,35.48,35.49,9357.0,29.674,29.674,29.6406,29.649,9357.0
2018-09-19 12:50:00,35.49,35.5,35.48,35.5,6232.0,29.649,29.6573,29.6406,29.6573,6232.0
2018-09-19 12:55:00,35.49,35.51,35.49,35.51,9323.0,29.649,29.6657,29.649,29.6657,9323.0
2018-09-19 13:00:00,35.5,35.5,35.44,35.44,16640.0,29.6573,29.6573,29.6072,29.6072,16640.0
2018-09-19 13:05:00,35.44,35.45,35.43,35.44,11453.0,29.6072,29.6155,29.5988,29.6072,11453.0
2018-09-19 13:10:00,35.43,35.48,35.43,35.48,14776.0,29.5988,29.6406,29.5988,29.6406,14776.0
2018-09-19 13:15:00,35.48,35.48,35.45,35.47,11044.0,29.6406,29.6406,29.6155,29.6323,11044.0
2018-09-19 13:20:00,35.46,35.49,35.46,35.48,8620.0,29.6239,29.649,29.6239,29.6406,8620.0
2018-09-19 13:25:00,35.47,35.51,35.46,35.5,10721.0,29.6323,29.6657,29.6239,29.6573,10721.0
2018-09-19 13:30:00,35.5,35.53,35.48,35.49,18055.0,29.6573,29.6824,29.6406,29.649,18055.0
2018-09-19 13:35:00,35.48,35.48,35.42,35.43,16921.0,29.6406,29.6406,29.5905,29.5988,16921.0
2018-09-19 13:40:00,35.43,35.43,35.39,35.39,7941.0,29.5988,29.5988,29.5654,29.5654,7941.0
2018-09-19 13:45:00,35.39,35.39,35.35,35.35,5248.0,29.5654,29.5654,29.532,29.532,5248.0
2018-09-19 13:50:00,35.36,35.38,35.34,35.37,10514.0,29.5404,29.5571,29.5237,29.5487,10514.0
2018-09-19 13:55:00,35.38,35.38,35.36,35.38,10408.0,29.5571,29.5571,29.5404,29.5571,10408.0
2018-09-19 14:00:00,35.38,35.39,35.37,35.37,6447.0,29.5571,29.5654,29.5487,29.5487,6447.0
2018-09-19 14:05:00,35.38,35.42,35.37,35.41,9965.0,29.5571,29.5905,29.5487,29.5821,9965.0
2018-09-19 14:10:00,35.41,35.44,35.41,35.43,14543.0,29.5821,29.6072,29.5821,29.5988,14543.0
2018-09-19 14:15:00,35.43,35.45,35.42,35.42,8538.0,29.5988,29.6155,29.5905,29.5905,8538.0
2018-09-19 14:20:00,35.42,35.44,35.42,35.43,10812.0,29.5905,29.6072,29.5905,29.5988,10812.0
2018-09-19 14:25:00,35.43,35.44,35.41,35.43,16539.0,29.5988,29.6072,29.5821,29.5988,16539.0
2018-09-19 14:30:00,35.43,35.47,35.42,35.47,11292.0,29.5988,29.6323,29.5905,29.6323,11292.0
2018-09-19 14:35:00,35.46,35.47,35.45,35.45,10863.0,29.6239,29.6323,29.6155,29.6155,10863.0
2018-09-19 14:40:00,35.46,35.46,35.41,35.43,31315.0,29.6239,29.6239,29.5821,29.5988,31315.0
2018-09-19 14:45:00,35.43,35.43,35.39,35.42,26952.0,29.5988,29.5988,29.5654,29.5905,26952.0
2018-09-19 14:50:00,35.42,35.46,35.41,35.46,200162.0,29.5905,29.6239,29.5821,29.6239,200162.0
2018-09-19 14:55:00,35.46,35.49,35.45,35.46,27828.0,29.6239,29.649,29.6155,29.6239,27828.0
2018-09-19 15:00:00,35.45,35.48,35.44,35.48,10743.0,29.6155,29.6406,29.6072,29.6406,10743.0
2018-09-19 15:05:00,35.48,35.53,35.47,35.5,17937.0,29.6406,29.6824,29.6323,29.6573,17937.0
2018-09-19 15:10:00,35.51,35.55,35.5,35.53,16442.0,29.6657,29.6991,29.6573,29.6824,16442.0
2018-09-19 15:15:00,35.54,35.54,35.51,35.52,11464.0,29.6907,29.6907,29.6657,29.674,11464.0
2018-09-19 15:20:00,35.51,35.54,35.49,35.52,31534.0,29.6657,29.6907,29.649,29.674,31534.0
2018-09-19 15:25:00,35.51,35.55,35.49,35.54,17745.0,29.6657,29.6991,29.649,29.6907,17745.0
2018-09-19 15:30:00,35.55,35.56,35.51,35.51,16969.0,29.6991,29.7074,29.6657,29.6657,16969.0
2018-09-19 15:35:00,35.52,35.56,35.5,35.55,21419.0,29.674,29.7074,29.6573,29.6991,21419.0
2018-09-19 15:40:00,35.56,35.59,35.55,35.59,24281.0,29.7074,29.7325,29.6991,29.7325,24281.0
2018-09-19 15:45:00,35.58,35.63,35.57,35.61,39335.0,29.7242,29.7659,29.7158,29.7492,39335.0
2018-09-19 15:50:00,35.61,35.65,35.59,35.59,59370.0,29.7492,29.7826,29.7325,29.7325,59370.0
2018-09-19 15:55:00,35.59,35.6,35.55,35.59,202180.0,29.7325,29.7409,29.6991,29.7325,202180.0
2018-09-20 09:30:00,35.82,35.85,35.56,35.62,28347.0,29.9247,29.9497,29.7074,29.7576,28347.0
2018-09-20 09:35:00,35.64,35.72,35.51,35.7,12208.0,29.7743,29.8411,29.6657,29.8244,12208.0
2018-09-20 09:40:00,35.7,35.84,35.7,35.75,8247.0,29.8244,29.9414,29.8244,29.8662,8247.0
2018-09-20 09:45:00,35.75,35.82,35.69,35.82,12620.0,29.8662,29.9247,29.816,29.9247,12620.0
2018-09-20 09:50:00,35.83,35.86,35.73,35.74,13328.0,29.933,29.9581,29.8495,29.8578,13328.0
2018-09-20 09:55:00,35.74,35.88,35.74,35.87,18890.0,29.8578,29.9748,29.8578,29.9664,18890.0
2018-09-20 10:00:00,35.87,35.94,35.86,35.93,26155.0,29.9664,30.0249,29.9581,30.0165,26155.0
2018-09-20 10:05:00,35.94,35.95,35.85,35.88,19783.0,30.0249,30.0333,29.9497,29.9748,19783.0
2018-09-20 10:10:00,35.88,35.89,35.8,35.82,17053.0,29.9748,29.9831,29.9079,29.9247,17053.0
2018-09-20 10:15:00,35.82,35.84,35.79,35.81,17380.0,29.9247,29.9414,29.8996,29.9163,17380.0
2018-09-20 10:20:00,35.82,35.9,35.81,35.83,23226.0,29.9247,29.9915,29.9163,29.933,23226.0
2018-09-20 10:25:00,35.82,35.84,35.71,35.75,30971.0,29.9247,29.9414,29.8328,29.8662,30971.0
2018-09-20 10:30:00,35.76,35.81,35.74,35.76,24169.0,29.8745,29.9163,29.8578,29.8745,24169.0
2018-09-20 10:35:00,35.76,35.85,35.72,35.84,23943.0,29.8745,29.9497,29.8411,29.9414,23943.0
2018-09-20 10:40:00,35.83,35.84,35.77,35.79,19715.0,29.933,29.9414,29.8829,29.8996,19715.0
2018-09-20 10:45:00,35.78,35.78,35.69,35.7,22604.0,29.8912,29.8912,29.816,29.8244,22604.0
2018-09-20 10:50:00,35.69,35.75,35.69,35.73,18663.0,29.816,29.8662,29.816,29.8495,18663.0
2018-09-20 10:55:00,35.73,35.78,35.72,35.77,24186.0,29.8495,29.8912,29.8411,29.8829,24186.0
2018-09-20 11:00:00,35.76,35.83,35.76,35.83,12040.0,29.8745,29.933,29.8745,29.933,12040.0
2018-09-20 11:05:00,35.83,35.83,35.77,35.79,23216.0,29.933,29.933,29.8829,29.8996,23216.0
2018-09-20 11:10:00,35.79,35.79,35.74,35.78,20487.0,29.8996,29.8996,29.8578,29.8912,20487.0
2018-09-20 11:15:00,35.78,35.85,35.77,35.85,25881.0,29.8912,29.9497,29.8829,29.9497,25881.0
2018-09-20 11:20:00,35.85,35.87,35.82,35.82,33156.0,29.9497,29.9664,29.9247,29.9247,33156.0
2018-09-20 11:25:00,35.83,35.83,35.79,35.81,17886.0,29.933,29.933,29.8996,29.9163,17886.0
2018-09-20 11:30:00,35.81,35.84,35.8,35.84,19532.0,29.9163,29.9414,29.9079,29.9414,19532.0
2018-09-20 11:35:00,35.84,35.84,35.77,35.81,28358.0,29.9414,29.9414,29.8829,29.9163,28358.0
2018-09-20 11:40:00,35.82,35.87,35.81,35.86,10068.0,29.9247,29.9664,29.9163,29.9581,10068.0
2018-09-20 11:45:00,35.87,35.87,35.82,35.82,25429.0,29.9664,29.9664,29.9247,29.9247,25429.0
2018-09-20 11:50:00,35.83,35.86,35.82,35.86,20490.0,29.933,29.9581,29.9247,29.9581,20490.0
2018-09-20 11:55:00,35.86,35.9,35.84,35.89,36770.0,29.9581,29.9915,29.9414,29.9831,36770.0
2018-09-20 12:00:00,35.89,35.93,35.87,35.92,19274.0,29.9831,30.0165,29.9664,30.0082,19274.0
2018-09-20 12:05:00,35.93,35.93,35.89,35.93,14944.0,30.0165,30.0165,29.9831,30.0165,14944.0
2018-09-20 12:10:00,35.92,35.93,35.88,35.9,19348.0,30.0082,30.0165,29.9748,29.9915,19348.0
2018-09-20 12:15:00,35.9,35.96,35.86,35.87,52470.0,29.9915,30.0416,29.9581,29.9664,52470.0
2018-09-20 12:20:00,35.86,36.05,35.85,36.03,46837.0,29.9581,30.1168,29.9497,30.1001,46837.0
2018-09-20 12:25:00,36.04,36.08,36.03,36.05,29619.0,30.1084,30.1419,30.1001,30.1168,29619.0
2018-09-20 12:30:00,36.05,36.05,35.98,36.02,17827.0,30.1168,30.1168,30.0583,30.0917,17827.0
2018-09-20 12:35:00,36.02,36.04,35.99,36.02,27463.0,30.0917,30.1084,30.0667,30.0917,27463.0
2018-09-20 12:40:00,36.02,36.04,35.93,35.94,46668.0,30.0917,30.1084,30.0165,30.0249,46668.0
2018-09-20 12:45:00,35.94,35.99,35.93,35.97,17499.0,30.0249,30.0667,30.0165,30.05,17499.0
2018-09-20 12:50:00,35.97,36.01,35.97,36.0,42127.0,30.05,30.0834,30.05,30.075,42127.0
2018-09-20 12:55:00,36.0,36.01,35.98,35.99,40063.0,30.075,30.0834,30.0583,30.0667,40063.0
2018-09-20 13:00:00,36.0,36.09,35.99,36.07,40559.0,30.075,30.1502,30.0667,30.1335,40559.0
2018-09-20 13:05:00,36.08,36.08,36.02,36.04,26686.0,30.1419,30.1419,30.0917,30.1084,26686.0
2018-09-20 13:10:00,36.04,36.05,35.99,36.0,24721.0,30.1084,30.1168,30.0667,30.075,24721.0
2018-09-20 13:15:00,36.0,36.0,35.97,35.98,18040.0,30.075,30.075,30.05,30.0583,18040.0
2018-09-20 13:20:00,35.98,36.05,35.98,36.05,16615.0,30.0583,30.1168,30.0583,30.1168,16615.0
2018-09-20 13:25:00,36.04,36.07,36.03,36.03,19320.0,30.1084,30.1335,30.1001,30.1001,19320.0
2018-09-20 13:30:00,36.03,36.04,35.98,35.99,21403.0,30.1001,30.1084,30.0583,30.0667,21403.0
2018-09-20 13:35:00,35.98,35.98,35.94,35.95,19852.0,30.0583,30.0583,30.0249,30.0333,19852.0
2018-09-20 13:40:00,35.94,35.94,35.89,35.91,14775.0,30.0249,30.0249,29.9831,29.9998,14775.0
2018-09-20 13:45:00,35.91,35.95,35.9,35.94,12604.0,29.9998,30.0333,29.9915,30.0249,12604.0
2018-09-20 13:50:00,35.94,35.95,35.93,35.94,16017.0,30.0249,30.0333,30.0165,30.0249,16017.0
2018-09-20 13:55:00,35.95,35.97,35.94,35.94,17259.0,30.0333,30.05,30.0249,30.0249,17259.0
2018-09-20 14:00:00,35.95,35.96,35.93,35.93,21609.0,30.0333,30.0416,30.0165,30.0165,21609.0
2018-09-20 14:05:00,35.93,35.93,35.84,35.85,18632.0,30.0165,30.0165,29.9414,29.9497,18632.0
2018-09-20 14:10:00,35.85,35.87,35.84,35.87,16472.0,29.9497,29.9664,29.9414,29.9664,16472.0
2018-09-20 14:15:00,35.87,35.92,35.86,35.91,25778.0,29.9664,30.0082,29.9581,29.9998,25778.0
2018-09-20 14:20:00,35.91,35.92,35.89,35.89,12791.0,29.9998,30.0082,29.9831,29.9831,12791.0
2018-09-20 14:25:00,35.9,35.92,35.89,35.91,16031.0,29.9915,30.0082,29.9831,29.9998,16031.0
2018-09-20 14:30:00,35.92,35.95,35.9,35.94,39100.0,30.0082,30.0333,29.9915,30.0249,39100.0
2018-09-20 14:35:00,35.93,35.96,35.87,35.88,148727.0,30.0165,30.0416,29.9664,29.9748,148727.0
2018-09-20 14:40:00,35.88,35.89,35.86,35.88,22608.0,29.9748,29.9831,29.9581,29.9748,22608.0
2018-09-20 14:45:00,35.88,35.93,35.87,35.93,19517.0,29.9748,30.0165,29.9664,30.0165,19517.0
2018-09-20 14:50:00,35.93,35.95,35.92,35.95,25916.0,30.0165,30.0333,30.0082,30.0333,25916.0
2018-09-20 14:55:00,35.94,35.96,35.93,35.94,14895.0,30.0249,30.0416,30.0165,30.0249,14895.0
2018-09-20 15:00:00,35.94,35.95,35.9,35.94,29908.0,30.0249,30.0333,29.9915,30.0249,29908.0
2018-09-20 15:05:00,35.94,35.95,35.93,35.95,14919.0,30.0249,30.0333,30.0165,30.0333,14919.0
2018-09-20 15:10:00,35.95,35.98,35.94,35.95,33548.0,30.0333,30.0583,30.0249,30.0333,33548.0
2018-09-20 15:15:00,35.95,35.98,35.93,35.97,109537.0,30.0333,30.0583,30.0165,30.05,109537.0
2018-09-20 15:20:00,35.96,35.97,35.94,35.95,162956.0,30.0416,30.05,30.0249,30.0333,162956.0
2018-09-20 15:25:00,35.95,35.96,35.83,35.84,50817.0,30.0333,30.0416,29.933,29.9414,50817.0
2018-09-20 15:30:00,35.84,35.84,35.8,35.83,48177.0,29.9414,29.9414,29.9079,29.933,48177.0
2018-09-20 15:35:00,35.83,35.86,35.82,35.84,27443.0,29.933,29.9581,29.9247,29.9414,27443.0
2018-09-20 15:40:00,35.85,35.9,35.84,35.85,59897.0,29.9497,29.9915,29.9414,29.9497,59897.0
2018-09-20 15:45:00,35.84,35.92,35.84,35.89,124295.0,29.9414,30.0082,29.9414,29.9831,124295.0
2018-09-20 15:50:00,35.88,35.9,35.86,35.88,94335.0,29.9748,29.9915,29.9581,29.9748,94335.0
2018-09-20 15:55:00,35.88,35.88,35.83,35.83,148881.0,29.9748,29.9748,29.933,29.933,148881.0
2018-09-21 09:30:00,35.76,36.11,35.76,36.1,842687.0,29.8745,30.1669,29.8745,30.1586,842687.0
2018-09-21 09:35:00,36.07,36.13,35.93,35.96,12742.0,30.1335,30.1836,30.0165,30.0416,12742.0
2018-09-21 09:40:00,35.98,35.99,35.84,35.89,12758.0,30.0583,30.0667,29.9414,29.9831,12758.0
2018-09-21 09:45:00,35.88,36.05,35.85,36.05,7672.0,29.9748,30.1168,29.9497,30.1168,7672.0
2018-09-21 09:50:00,36.04,36.12,36.03,36.1,23774.0,30.1084,30.1753,30.1001,30.1586,23774.0
2018-09-21 09:55:00,36.12,36.18,36.1,36.11,17087.0,30.1753,30.2254,30.1586,30.1669,17087.0
2018-09-21 10:00:00,36.11,36.14,36.03,36.04,19454.0,30.1669,30.192,30.1001,30.1084,19454.0
2018-09-21 10:05:00,36.02,36.11,35.99,36.01,25072.0,30.0917,30.1669,30.0667,30.0834,25072.0
2018-09-21 10:10:00,36.01,36.02,35.9,35.92,19650.0,30.0834,30.0917,29.9915,30.0082,19650.0
2018-09-21 10:15:00,35.91,35.96,35.9,35.94,14748.0,29.9998,30.0416,29.9915,30.0249,14748.0
2018-09-21 10:20:00,35.94,35.95,35.88,35.95,25763.0,30.0249,30.0333,29.9748,30.0333,25763.0
2018-09-21 10:25:00,35.95,35.98,35.89,35.97,20601.0,30.0333,30.0583,29.9831,30.05,20601.0
2018-09-21 10:30:00,35.97,35.97,35.92,35.93,15396.0,30.05,30.05,30.0082,30.0165,15396.0
2018-09-21 10:35:00,35.93,35.97,35.87,35.88,32657.0,30.0165,30.05,29.9664,29.9748,32657.0
2018-09-21 10:40:00,35.89,35.96,35.88,35.95,18913.0,29.9831,30.0416,29.9748,30.0333,18913.0
2018-09-21 10:45:00,35.95,36.01,35.93,35.97,24459.0,30.0333,30.0834,30.0165,30.05,24459.0
2018-09-21 10:50:00,35.97,36.07,35.96,36.07,36430.0,30.05,30.1335,30.0416,30.1335,36430.0
2018-09-21 10:55:00,36.06,36.1,36.06,36.09,15771.0,30.1252,30.1586,30.1252,30.1502,15771.0
2018-09-21 11:00:00,36.09,36.15,36.08,36.14,31532.0,30.1502,30.2003,30.1419,30.192,31532.0
2018-09-21 11:05:00,36.14,36.16,36.13,36.16,18802.0,30.192,30.2087,30.1836,30.2087,18802.0
2018-09-21 11:10:00,36.16,36.19,36.15,36.19,15482.0,30.2087,30.2338,30.2003,30.2338,15482.0
2018-09-21 11:15:00,36.19,36.22,36.18,36.2,23373.0,30.2338,30.2588,30.2254,30.2421,23373.0
2018-09-21 11:20:00,36.21,36.25,36.2,36.24,22372.0,30.2505,30.2839,30.2421,30.2755,22372.0
2018-09-21 11:25:00,36.23,36.27,36.21,36.22,24012.0,30.2672,30.3006,30.2505,30.2588,24012.0
2018-09-21 11:30:00,36.22,36.26,36.2,36.24,25359.0,30.2588,30.2922,30.2421,30.2755,25359.0
2018-09-21 11:35:00,36.24,36.24,36.13,36.16,26296.0,30.2755,30.2755,30.1836,30.2087,26296.0
2018-09-21 11:40:00,36.16,36.2,36.14,36.18,20534.0,30.2087,30.2421,30.192,30.2254,20534.0
2018-09-21 11:45:00,36.17,36.21,36.15,36.18,22167.0,30.217,30.2505,30.2003,30.2254,22167.0
2018-09-21 11:50:00,36.18,36.21,36.15,36.18,24006.0,30.2254,30.2505,30.2003,30.2254,24006.0
2018-09-21 11:55:00,36.19,36.19,36.15,36.16,17109.0,30.2338,30.2338,30.2003,30.2087,17109.0
2018-09-21 12:00:00,36.16,36.17,36.13,36.14,13049.0,30.2087,30.217,30.1836,30.192,13049.0
2018-09-21 12:05:00,36.15,36.17,36.14,36.16,19091.0,30.2003,30.217,30.192,30.2087,19091.0
2018-09-21 12:10:00,36.16,36.17,36.15,36.16,7680.0,30.2087,30.217,30.2003,30.2087,7680.0
2018-09-21 12:15:00,36.16,36.21,36.15,36.2,21371.0,30.2087,30.2505,30.2003,30.2421,21371.0
2018-09-21 12:20:00,36.2,36.2,36.17,36.18,12834.0,30.2421,30.2421,30.217,30.2254,12834.0
2018-09-21 12:25:00,36.18,36.19,36.16,36.17,15406.0,30.2254,30.2338,30.2087,30.217,15406.0
2018-09-21 12:30:00,36.18,36.18,36.15,36.17,9493.0,30.2254,30.2254,30.2003,30.217,9493.0
2018-09-21 12:35:00,36.17,36.18,36.13,36.16,30970.0,30.217,30.2254,30.1836,30.2087,30970.0
2018-09-21 12:40:00,36.15,36.16,36.11,36.12,14184.0,30.2003,30.2087,30.1669,30.1753,14184.0
2018-09-21 12:45:00,36.13,36.24,36.12,36.24,108501.0,30.1836,30.2755,30.1753,30.2755,108501.0
2018-09-21 12:50:00,36.24,36.25,36.17,36.17,19455.0,30.2755,30.2839,30.217,30.217,19455.0
2018-09-21 12:55:00,36.16,36.19,36.15,36.17,8264.0,30.2087,30.2338,30.2003,30.217,8264.0
2018-09-21 13:00:00,36.17,36.18,36.13,36.14,13512.0,30.217,30.2254,30.1836,30.192,13512.0
2018-09-21 13:05:00,36.14,36.21,36.13,36.2,13780.0,30.192,30.2505,30.1836,30.2421,13780.0
2018-09-21 13:10:00,36.2,36.22,36.19,36.22,9917.0,30.2421,30.2588,30.2338,30.2588,9917.0
2018-09-21 13:15:00,36.22,36.25,36.21,36.24,26131.0,30.2588,30.2839,30.2505,30.2755,26131.0
2018-09-21 13:20:00,36.24,36.29,36.23,36.28,16148.0,30.2755,30.3173,30.2672,30.3089,16148.0
2018-09-21 13:25:00,36.28,36.32,36.27,36.32,25779.0,30.3089,30.3424,30.3006,30.3424,25779.0
2018-09-21 13:30:00,36.32,36.32,36.28,36.28,9861.0,30.3424,30.3424,30.3089,30.3089,9861.0
2018-09-21 13:35:00,36.29,36.34,36.28,36.33,10798.0,30.3173,30.3591,30.3089,30.3507,10798.0
2018-09-21 13:40:00,36.33,36.34,36.3,36.34,25548.0,30.3507,30.3591,30.3257,30.3591,25548.0
2018-09-21 13:45:00,36.34,36.36,36.33,36.36,19526.0,30.3591,30.3758,30.3507,30.3758,19526.0
2018-09-21 13:50:00,36.36,36.36,36.32,36.35,25779.0,30.3758,30.3758,30.3424,30.3674,25779.0
2018-09-21 13:55:00,36.36,36.39,36.32,36.34,46372.0,30.3758,30.4008,30.3424,30.3591,46372.0
2018-09-21 14:00:00,36.35,36.35,36.31,36.31,11782.0,30.3674,30.3674,30.334,30.334,11782.0
2018-09-21 14:05:00,36.32,36.33,36.31,36.33,19112.0,30.3424,30.3507,30.334,30.3507,19112.0
2018-09-21 14:10:00,36.33,36.36,36.31,36.36,34491.0,30.3507,30.3758,30.334,30.3758,34491.0
2018-09-21 14:15:00,36.36,36.36,36.33,36.34,27290.0,30.3758,30.3758,30.3507,30.3591,27290.0
2018-09-21 14:20:00,36.34,36.38,36.31,36.32,25932.0,30.3591,30.3925,30.334,30.3424,25932.0
2018-09-21 14:25:00,36.32,36.34,36.31,36.33,13837.0,30.3424,30.3591,30.334,30.3507,13837.0
2018-09-21 14:30:00,36.33,36.33,36.32,36.32,9197.0,30.3507,30.3507,30.3424,30.3424,9197.0
2018-09-21 14:35:00,36.33,36.33,36.29,36.33,32173.0,30.3507,30.3507,30.3173,30.3507,32173.0
2018-09-21 14:40:00,36.33,36.37,36.31,36.36,29594.0,30.3507,30.3841,30.334,30.3758,29594.0
2018-09-21 14:45:00,36.36,36.36,36.31,36.32,27361.0,30.3758,30.3758,30.334,30.3424,27361.0
2018-09-21 14:50:00,36.32,36.33,36.29,36.29,33562.0,30.3424,30.3507,30.3173,30.3173,33562.0
2018-09-21 14:55:00,36.3,36.3,36.2,36.22,39307.0,30.3257,30.3257,30.2421,30.2588,39307.0
2018-09-21 15:00:00,36.22,36.25,36.21,36.22,28789.0,30.2588,30.2839,30.2505,30.2588,28789.0
2018-09-21 15:05:00,36.23,36.24,36.21,36.22,28301.0,30.2672,30.2755,30.2505,30.2588,28301.0
2018-09-21 15:10:00,36.22,36.23,36.2,36.22,25156.0,30.2588,30.2672,30.2421,30.2588,25156.0
2018-09-21 15:15:00,36.21,36.24,36.2,36.23,46653.0,30.2505,30.2755,30.2421,30.2672,46653.0
2018-09-21 15:20:00,36.22,36.24,36.22,36.23,13600.0,30.2588,30.2755,30.2588,30.2672,13600.0
2018-09-21 15:25:00,36.23,36.26,36.23,36.26,39224.0,30.2672,30.2922,30.2672,30.2922,39224.0
2018-09-21 15:30:00,36.26,36.31,36.25,36.3,78681.0,30.2922,30.334,30.2839,30.3257,78681.0
2018-09-21 15:35:00,36.3,36.31,36.29,36.29,43612.0,30.3257,30.334,30.3173,30.3173,43612.0
2018-09-21 15:40:00,36.3,36.31,36.24,36.24,74730.0,30.3257,30.334,30.2755,30.2755,74730.0
2018-09-21 15:45:00,36.25,36.28,36.24,36.26,117566.0,30.2839,30.3089,30.2755,30.2922,117566.0
2018-09-21 15:50:00,36.25,36.26,36.18,36.19,150053.0,30.2839,30.2922,30.2254,30.2338,150053.0
2018-09-21 15:55:00,36.19,36.2,36.14,36.14,200205.0,30.2338,30.2421,30.192,30.192,200205.0
2018-09-24 09:30:00,36.15,36.15,36.01,36.07,18823.0,30.2003,30.2003,30.0834,30.1335,18823.0
2018-09-24 09:35:00,36.07,36.17,36.06,36.13,6644.0,30.1335,30.217,30.1252,30.1836,6644.0
2018-09-24 09:40:00,36.11,36.16,36.02,36.09,18477.0,30.1669,30.2087,30.0917,30.1502,18477.0
2018-09-24 09:45:00,36.08,36.16,36.04,36.12,16180.0,30.1419,30.2087,30.1084,30.1753,16180.0
2018-09-24 09:50:00,36.12,36.17,36.06,36.17,15367.0,30.1753,30.217,30.1252,30.217,15367.0
2018-09-24 09:55:00,36.16,36.26,36.16,36.26,15831.0,30.2087,30.2922,30.2087,30.2922,15831.0
2018-09-24 10:00:00,36.26,36.43,36.25,36.37,28245.0,30.2922,30.4343,30.2839,30.3841,28245.0
2018-09-24 10:05:00,36.37,36.45,36.28,36.29,26215.0,30.3841,30.451,30.3089,30.3173,26215.0
2018-09-24 10:10:00,36.28,36.32,36.24,36.27,27419.0,30.3089,30.3424,30.2755,30.3006,27419.0
2018-09-24 10:15:00,36.26,36.3,36.19,36.21,38221.0,30.2922,30.3257,30.2338,30.2505,38221.0
2018-09-24 10:20:00,36.2,36.2,36.16,36.17,19673.0,30.2421,30.2421,30.2087,30.217,19673.0
2018-09-24 10:25:00,36.17,36.25,36.13,36.25,87526.0,30.217,30.2839,30.1836,30.2839,87526.0
2018-09-24 10:30:00,36.25,36.25,36.15,36.16,27100.0,30.2839,30.2839,30.2003,30.2087,27100.0
2018-09-24 10:35:00,36.16,36.17,36.06,36.06,26744.0,30.2087,30.217,30.1252,30.1252,26744.0
2018-09-24 10:40:00,36.06,36.1,36.04,36.09,23371.0,30.1252,30.1586,30.1084,30.1502,23371.0
2018-09-24 10:45:00,36.1,36.13,36.08,36.08,18804.0,30.1586,30.1836,30.1419,30.1419,18804.0
2018-09-24 10:50:00,36.09,36.09,36.03,36.04,20849.0,30.1502,30.1502,30.1001,30.1084,20849.0
2018-09-24 10:55:00,36.04,36.13,36.03,36.13,17095.0,30.1084,30.1836,30.1001,30.1836,17095.0
2018-09-24 11:00:00,36.14,36.2,36.14,36.14,17832.0,30.192,30.2421,30.192,30.192,17832.0
2018-09-24 11:05:00,36.14,36.15,36.1,36.13,22037.0,30.192,30.2003,30.1586,30.1836,22037.0
2018-09-24 11:10:00,36.12,36.13,36.07,36.1,28648.0,30.1753,30.1836,30.1335,30.1586,28648.0
2018-09-24 11:15:00,36.1,36.16,36.1,36.16,19331.0,30.1586,30.2087,30.1586,30.2087,19331.0
2018-09-24 11:20:00,36.16,36.16,36.1,36.13,24673.0,30.2087,30.2087,30.1586,30.1836,24673.0
2018-09-24 11:25:00,36.13,36.14,36.09,36.13,20028.0,30.1836,30.192,30.1502,30.1836,20028.0
2018-09-24 11:30:00,36.14,36.17,36.13,36.16,9161.0,30.192,30.217,30.1836,30.2087,9161.0
2018-09-24 11:35:00,36.15,36.16,36.12,36.13,17916.0,30.2003,30.2087,30.1753,30.1836,17916.0
2018-09-24 11:40:00,36.14,36.16,36.1,36.11,19790.0,30.192,30.2087,30.1586,30.1669,19790.0
2018-09-24 11:45:00,36.1,36.11,36.08,36.1,18777.0,30.1586,30.1669,30.1419,30.1586,18777.0
2018-09-24 11:50:00,36.09,36.1,36.04,36.06,17770.0,30.1502,30.1586,30.1084,30.1252,17770.0
2018-09-24 11:55:00,36.07,36.08,36.02,36.08,17114.0,30.1335,30.1419,30.0917,30.1419,17114.0
2018-09-24 12:00:00,36.08,36.1,36.07,36.1,8494.0,30.1419,30.1586,30.1335,30.1586,8494.0
2018-09-24 12:05:00,36.1,36.13,36.09,36.11,21042.0,30.1586,30.1836,30.1502,30.1669,21042.0
2018-09-24 12:10:00,36.11,36.16,36.1,36.14,42705.0,30.1669,30.2087,30.1586,30.192,42705.0
2018-09-24 12:15:00,36.13,36.14,36.08,36.1,17437.0,30.1836,30.192,30.1419,30.1586,17437.0
2018-09-24 12:20:00,36.1,36.1,36.02,36.02,10714.0,30.1586,30.1586,30.0917,30.0917,10714.0
2018-09-24 12:25:00,36.02,36.06,35.99,36.06,34111.0,30.0917,30.1252,30.0667,30.1252,34111.0
2018-09-24 12:30:00,36.07,36.07,36.03,36.04,19677.0,30.1335,30.1335,30.1001,30.1084,19677.0
2018-09-24 12:35:00,36.04,36.08,36.03,36.08,20360.0,30.1084,30.1419,30.1001,30.1419,20360.0
2018-09-24 12:40:00,36.09,36.14,36.07,36.13,50694.0,30.1502,30.192,30.1335,30.1836,50694.0
2018-09-24 12:45:00,36.13,36.14,36.11,36.14,10163.0,30.1836,30.192,30.1669,30.192,10163.0
2018-09-24 12:50:00,36.13,36.14,36.08,36.09,26189.0,30.1836,30.192,30.1419,30.1502,26189.0
2018-09-24 12:55:00,36.09,36.1,36.09,36.09,2500.0,30.1502,30.1586,30.1502,30.1502,2500.0
2018-09-24 13:00:00,36.09,36.1,36.04,36.04,26971.0,30.1502,30.1586,30.1084,30.1084,26971.0
2018-09-24 13:05:00,36.04,36.05,36.03,36.04,10902.0,30.1084,30.1168,30.1001,30.1084,10902.0
2018-09-24 13:10:00,36.05,36.07,36.04,36.06,13008.0,30.1168,30.1335,30.1084,30.1252,13008.0
2018-09-24 13:15:00,36.07,36.07,36.02,36.02,16254.0,30.1335,30.1335,30.0917,30.0917,16254.0
2018-09-24 13:20:00,36.02,36.06,36.02,36.05,9048.0,30.0917,30.1252,30.0917,30.1168,9048.0
2018-09-24 13:25:00,36.05,36.07,36.05,36.06,12182.0,30.1168,30.1335,30.1168,30.1252,12182.0
2018-09-24 13:30:00,36.07,36.07,36.03,36.05,21806.0,30.1335,30.1335,30.1001,30.1168,21806.0
2018-09-24 13:35:00,36.05,36.07,36.03,36.06,25958.0,30.1168,30.1335,30.1001,30.1252,25958.0
2018-09-24 13:40:00,36.06,36.1,36.06,36.1,9426.0,30.1252,30.1586,30.1252,30.1586,9426.0
2018-09-24 13:45:00,36.1,36.1,36.09,36.09,7086.0,30.1586,30.1586,30.1502,30.1502,7086.0
2018-09-24 13:50:00,36.09,36.16,36.06,36.14,64077.0,30.1502,30.2087,30.1252,30.192,64077.0
2018-09-24 13:55:00,36.14,36.15,36.09,36.1,18608.0,30.192,30.2003,30.1502,30.1586,18608.0
2018-09-24 14:00:00,36.09,36.13,36.09,36.12,21060.0,30.1502,30.1836,30.1502,30.1753,21060.0
2018-09-24 14:05:00,36.12,36.15,36.09,36.12,47344.0,30.1753,30.2003,30.1502,30.1753,47344.0
2018-09-24 14:10:00,36.12,36.14,36.1,36.1,15562.0,30.1753,30.192,30.1586,30.1586,15562.0
2018-09-24 14:15:00,36.09,36.12,36.09,36.11,11087.0,30.1502,30.1753,30.1502,30.1669,11087.0
2018-09-24 14:20:00,36.12,36.12,36.06,36.07,28516.0,30.1753,30.1753,30.1252,30.1335,28516.0
2018-09-24 14:25:00,36.06,36.1,36.06,36.09,10960.0,30.1252,30.1586,30.1252,30.1502,10960.0
2018-09-24 14:30:00,36.1,36.1,36.07,36.09,24625.0,30.1586,30.1586,30.1335,30.1502,24625.0
2018-09-24 14:35:00,36.09,36.11,36.07,36.11,37137.0,30.1502,30.1669,30.1335,30.1669,37137.0
2018-09-24 14:40:00,36.11,36.14,36.1,36.1,22990.0,30.1669,30.192,30.1586,30.1586,22990.0
2018-09-24 14:45:00,36.11,36.11,36.07,36.11,20886.0,30.1669,30.1669,30.1335,30.1669,20886.0
2018-09-24 14:50:00,36.1,36.11,36.09,36.11,18383.0,30.1586,30.1669,30.1502,30.1669,18383.0
2018-09-24 14:55:00,36.11,36.14,36.1,36.13,31856.0,30.1669,30.192,30.1586,30.1836,31856.0
2018-09-24 15:00:00,36.13,36.14,36.12,36.13,24170.0,30.1836,30.192,30.1753,30.1836,24170.0
2018-09-24 15:05:00,36.13,36.14,36.08,36.09,32623.0,30.1836,30.192,30.1419,30.1502,32623.0
2018-09-24 15:10:00,36.09,36.13,36.06,36.13,30690.0,30.1502,30.1836,30.1252,30.1836,30690.0
2018-09-24 15:15:00,36.13,36.13,36.08,36.11,32688.0,30.1836,30.1836,30.1419,30.1669,32688.0
2018-09-24 15:20:00,36.11,36.12,36.05,36.06,23139.0,30.1669,30.1753,30.1168,30.1252,23139.0
2018-09-24 15:25:00,36.05,36.07,36.05,36.06,23172.0,30.1168,30.1335,30.1168,30.1252,23172.0
2018-09-24 15:30:00,36.05,36.06,36.04,36.05,21040.0,30.1168,30.1252,30.1084,30.1168,21040.0
2018-09-24 15:35:00,36.05,36.12,36.05,36.09,122283.0,30.1168,30.1753,30.1168,30.1502,122283.0
2018-09-24 15:40:00,36.09,36.11,36.05,36.11,49868.0,30.1502,30.1669,30.1168,30.1669,49868.0
2018-09-24 15:45:00,36.11,36.11,36.06,36.06,52439.0,30.1669,30.1669,30.1252,30.1252,52439.0
2018-09-24 15:50:00,36.06,36.07,36.06,36.07,41910.0,30.1252,30.1335,30.1252,30.1335,41910.0
2018-09-24 15:55:00,36.07,36.12,36.06,36.1,230189.0,30.1335,30.1753,30.1252,30.1586,230189.0
2018-09-25 09:30:00,36.16,36.16,35.88,35.89,19761.0,30.2087,30.2087,29.9748,29.9831,19761.0
2018-09-25 09:35:00,35.92,35.94,35.79,35.89,9649.0,30.0082,30.0249,29.8996,29.9831,9649.0
2018-09-25 09:40:00,35.87,35.88,35.78,35.79,6929.0,29.9664,29.9748,29.8912,29.8996,6929.0
2018-09-25 09:45:00,35.79,35.83,35.73,35.74,11241.0,29.8996,29.933,29.8495,29.8578,11241.0
2018-09-25 09:50:00,35.74,35.74,35.64,35.66,31874.0,29.8578,29.8578,29.7743,29.791,31874.0
2018-09-25 09:55:00,35.67,35.67,35.62,35.63,9727.0,29.7993,29.7993,29.7576,29.7659,9727.0
2018-09-25 10:00:00,35.64,35.65,35.59,35.59,15546.0,29.7743,29.7826,29.7325,29.7325,15546.0
2018-09-25 10:05:00,35.6,35.62,35.54,35.54,25526.0,29.7409,29.7576,29.6907,29.6907,25526.0
2018-09-25 10:10:00,35.54,35.55,35.49,35.5,39269.0,29.6907,29.6991,29.649,29.6573,39269.0
2018-09-25 10:15:00,35.49,35.49,35.35,35.37,22054.0,29.649,29.649,29.532,29.5487,22054.0
2018-09-25 10:20:00,35.37,35.46,35.36,35.46,27572.0,29.5487,29.6239,29.5404,29.6239,27572.0
2018-09-25 10:25:00,35.46,35.5,35.44,35.46,20981.0,29.6239,29.6573,29.6072,29.6239,20981.0
2018-09-25 10:30:00,35.47,35.47,35.41,35.42,20482.0,29.6323,29.6323,29.5821,29.5905,20482.0
2018-09-25 10:35:00,35.42,35.45,35.38,35.44,68832.0,29.5905,29.6155,29.5571,29.6072,68832.0
2018-09-25 10:40:00,35.44,35.46,35.4,35.42,14425.0,29.6072,29.6239,29.5738,29.5905,14425.0
2018-09-25 10:45:00,35.42,35.48,35.4,35.48,35087.0,29.5905,29.6406,29.5738,29.6406,35087.0
2018-09-25 10:50:00,35.48,35.48,35.42,35.42,9508.0,29.6406,29.6406,29.5905,29.5905,9508.0
2018-09-25 10:55:00,35.41,35.46,35.4,35.44,19087.0,29.5821,29.6239,29.5738,29.6072,19087.0
2018-09-25 11:00:00,35.44,35.48,35.42,35.43,17146.0,29.6072,29.6406,29.5905,29.5988,17146.0
2018-09-25 11:05:00,35.44,35.51,35.42,35.51,23196.0,29.6072,29.6657,29.5905,29.6657,23196.0
2018-09-25 11:10:00,35.51,35.51,35.4,35.42,40939.0,29.6657,29.6657,29.5738,29.5905,40939.0
2018-09-25 11:15:00,35.42,35.48,35.42,35.45,36579.0,29.5905,29.6406,29.5905,29.6155,36579.0
2018-09-25 11:20:00,35.45,35.53,35.42,35.51,97692.0,29.6155,29.6824,29.5905,29.6657,97692.0
2018-09-25 11:25:00,35.5,35.51,35.41,35.47,55400.0,29.6573,29.6657,29.5821,29.6323,55400.0
2018-09-25 11:30:00,35.48,35.52,35.46,35.51,23393.0,29.6406,29.674,29.6239,29.6657,23393.0
2018-09-25 11:35:00,35.51,35.57,35.5,35.55,24008.0,29.6657,29.7158,29.6573,29.6991,24008.0
2018-09-25 11:40:00,35.55,35.59,35.54,35.58,7951.0,29.6991,29.7325,29.6907,29.7242,7951.0
2018-09-25 11:45:00,35.59,35.62,35.56,35.58,19364.0,29.7325,29.7576,29.7074,29.7242,19364.0
2018-09-25 11:50:00,35.58,35.66,35.57,35.66,17943.0,29.7242,29.791,29.7158,29.791,17943.0
2018-09-25 11:55:00,35.66,35.67,35.61,35.62,8943.0,29.791,29.7993,29.7492,29.7576,8943.0
2018-09-25 12:00:00,35.63,35.65,35.59,35.65,25840.0,29.7659,29.7826,29.7325,29.7826,25840.0
2018-09-25 12:05:00,35.66,35.67,35.64,35.66,18654.0,29.791,29.7993,29.7743,29.791,18654.0
2018-09-25 12:10:00,35.67,35.68,35.63,35.64,10702.0,29.7993,29.8077,29.7659,29.7743,10702.0
2018-09-25 12:15:00,35.64,35.69,35.64,35.68,35351.0,29.7743,29.816,29.7743,29.8077,35351.0
2018-09-25 12:20:00,35.68,35.73,35.68,35.72,33889.0,29.8077,29.8495,29.8077,29.8411,33889.0
2018-09-25 12:25:00,35.72,35.73,35.68,35.69,17612.0,29.8411,29.8495,29.8077,29.816,17612.0
2018-09-25 12:30:00,35.68,35.69,35.58,35.6,37041.0,29.8077,29.816,29.7242,29.7409,37041.0
2018-09-25 12:35:00,35.59,35.61,35.56,35.61,20626.0,29.7325,29.7492,29.7074,29.7492,20626.0
2018-09-25 12:40:00,35.59,35.61,35.56,35.57,21026.0,29.7325,29.7492,29.7074,29.7158,21026.0
2018-09-25 12:45:00,35.58,35.59,35.55,35.59,16468.0,29.7242,29.7325,29.6991,29.7325,16468.0
2018-09-25 12:50:00,35.59,35.61,35.57,35.59,16013.0,29.7325,29.7492,29.7158,29.7325,16013.0
2018-09-25 12:55:00,35.6,35.63,35.6,35.62,15569.0,29.7409,29.7659,29.7409,29.7576,15569.0
2018-09-25 13:00:00,35.62,35.63,35.6,35.61,9927.0,29.7576,29.7659,29.7409,29.7492,9927.0
2018-09-25 13:05:00,35.62,35.64,35.61,35.63,14042.0,29.7576,29.7743,29.7492,29.7659,14042.0
2018-09-25 13:10:00,35.62,35.66,35.59,35.65,14308.0,29.7576,29.791,29.7325,29.7826,14308.0
2018-09-25 13:15:00,35.65,35.67,35.63,35.67,10332.0,29.7826,29.7993,29.7659,29.7993,10332.0
2018-09-25 13:20:00,35.67,35.7,35.66,35.68,10092.0,29.7993,29.8244,29.791,29.8077,10092.0
2018-09-25 13:25:00,35.68,35.68,35.61,35.62,14159.0,29.8077,29.8077,29.7492,29.7576,14159.0
2018-09-25 13:30:00,35.63,35.65,35.62,35.65,16849.0,29.7659,29.7826,29.7576,29.7826,16849.0
2018-09-25 13:35:00,35.64,35.73,35.64,35.7,18950.0,29.7743,29.8495,29.7743,29.8244,18950.0
2018-09-25 13:40:00,35.7,35.7,35.65,35.66,6339.0,29.8244,29.8244,29.7826,29.791,6339.0
2018-09-25 13:45:00,35.65,35.69,35.65,35.67,7741.0,29.7826,29.816,29.7826,29.7993,7741.0
2018-09-25 13:50:00,35.68,35.71,35.67,35.69,16089.0,29.8077,29.8328,29.7993,29.816,16089.0
2018-09-25 13:55:00,35.7,35.74,35.68,35.73,28930.0,29.8244,29.8578,29.8077,29.8495,28930.0
2018-09-25 14:00:00,35.73,35.75,35.72,35.73,7752.0,29.8495,29.8662,29.8411,29.8495,7752.0
2018-09-25 14:05:00,35.73,35.78,35.72,35.77,26776.0,29.8495,29.8912,29.8411,29.8829,26776.0
2018-09-25 14:10:00,35.77,35.79,35.76,35.78,10651.0,29.8829,29.8996,29.8745,29.8912,10651.0
2018-09-25 14:15:00,35.77,35.78,35.76,35.76,7536.0,29.8829,29.8912,29.8745,29.8745,7536.0
2018-09-25 14:20:00,35.77,35.79,35.76,35.77,14855.0,29.8829,29.8996,29.8745,29.8829,14855.0
2018-09-25 14:25:00,35.77,35.81,35.75,35.8,11383.0,29.8829,29.9163,29.8662,29.9079,11383.0
2018-09-25 14:30:00,35.8,35.81,35.78,35.79,7283.0,29.9079,29.9163,29.8912,29.8996,7283.0
2018-09-25 14:35:00,35.79,35.79,35.75,35.79,10741.0,29.8996,29.8996,29.8662,29.8996,10741.0
2018-09-25 14:40:00,35.79,35.81,35.77,35.79,9321.0,29.8996,29.9163,29.8829,29.8996,9321.0
2018-09-25 14:45:00,35.79,35.79,35.76,35.78,8585.0,29.8996,29.8996,29.8745,29.8912,8585.0
2018-09-25 14:50:00,35.78,35.8,35.77,35.77,6295.0,29.8912,29.9079,29.8829,29.8829,6295.0
2018-09-25 14:55:00,35.77,35.81,35.77,35.8,12786.0,29.8829,29.9163,29.8829,29.9079,12786.0
2018-09-25 15:00:00,35.8,35.82,35.8,35.82,8643.0,29.9079,29.9247,29.9079,29.9247,8643.0
2018-09-25 15:05:00,35.82,35.83,35.81,35.83,6712.0,29.9247,29.933,29.9163,29.933,6712.0
2018-09-25 15:10:00,35.83,35.83,35.8,35.82,14101.0,29.933,29.933,29.9079,29.9247,14101.0
2018-09-25 15:15:00,35.82,35.84,35.81,35.84,16239.0,29.9247,29.9414,29.9163,29.9414,16239.0
2018-09-25 15:20:00,35.84,35.84,35.8,35.81,21621.0,29.9414,29.9414,29.9079,29.9163,21621.0
2018-09-25 15:25:00,35.81,35.85,35.8,35.84,22334.0,29.9163,29.9497,29.9079,29.9414,22334.0
2018-09-25 15:30:00,35.84,35.86,35.81,35.82,38571.0,29.9414,29.9581,29.9163,29.9247,38571.0
2018-09-25 15:35:00,35.82,35.86,35.78,35.8,34120.0,29.9247,29.9581,29.8912,29.9079,34120.0
2018-09-25 15:40:00,35.8,35.83,35.78,35.83,37646.0,29.9079,29.933,29.8912,29.933,37646.0
2018-09-25 15:45:00,35.83,35.84,35.77,35.79,63307.0,29.933,29.9414,29.8829,29.8996,63307.0
2018-09-25 15:50:00,35.78,35.79,35.77,35.77,64156.0,29.8912,29.8996,29.8829,29.8829,64156.0
2018-09-25 15:55:00,35.77,35.81,35.74,35.79,155325.0,29.8829,29.9163,29.8578,29.8996,155325.0
2018-09-26 09:30:00,35.85,35.87,35.71,35.79,14306.0,29.9497,29.9664,29.8328,29.8996,14306.0
2018-09-26 09:35:00,35.8,35.88,35.76,35.83,12554.0,29.9079,29.9748,29.8745,29.933,12554.0
2018-09-26 09:40:00,35.8,35.85,35.76,35.79,8139.0,29.9079,29.9497,29.8745,29.8996,8139.0
2018-09-26 09:45:00,35.78,35.79,35.71,35.78,18710.0,29.8912,29.8996,29.8328,29.8912,18710.0
2018-09-26 09:50:00,35.78,35.86,35.78,35.85,13179.0,29.8912,29.9581,29.8912,29.9497,13179.0
2018-09-26 09:55:00,35.85,35.85,35.76,35.77,9674.0,29.9497,29.9497,29.8745,29.8829,9674.0
2018-09-26 10:00:00,35.77,35.8,35.76,35.77,32716.0,29.8829,29.9079,29.8745,29.8829,32716.0
2018-09-26 10:05:00,35.76,35.76,35.69,35.69,13254.0,29.8745,29.8745,29.816,29.816,13254.0
2018-09-26 10:10:00,35.69,35.74,35.67,35.73,21632.0,29.816,29.8578,29.7993,29.8495,21632.0
2018-09-26 10:15:00,35.73,35.74,35.66,35.69,31593.0,29.8495,29.8578,29.791,29.816,31593.0
2018-09-26 10:20:00,35.69,35.73,35.68,35.69,53080.0,29.816,29.8495,29.8077,29.816,53080.0
2018-09-26 10:25:00,35.69,35.74,35.67,35.69,18866.0,29.816,29.8578,29.7993,29.816,18866.0
2018-09-26 10:30:00,35.69,35.74,35.68,35.73,21954.0,29.816,29.8578,29.8077,29.8495,21954.0
2018-09-26 10:35:00,35.73,35.83,35.72,35.79,173108.0,29.8495,29.933,29.8411,29.8996,173108.0
2018-09-26 10:40:00,35.78,35.8,35.75,35.77,26695.0,29.8912,29.9079,29.8662,29.8829,26695.0
2018-09-26 10:45:00,35.77,35.81,35.72,35.73,34107.0,29.8829,29.9163,29.8411,29.8495,34107.0
2018-09-26 10:50:00,35.73,35.74,35.68,35.69,42460.0,29.8495,29.8578,29.8077,29.816,42460.0
2018-09-26 10:55:00,35.7,35.76,35.69,35.72,19291.0,29.8244,29.8745,29.816,29.8411,19291.0
2018-09-26 11:00:00,35.72,35.75,35.69,35.72,22401.0,29.8411,29.8662,29.816,29.8411,22401.0
2018-09-26 11:05:00,35.71,35.74,35.68,35.72,18075.0,29.8328,29.8578,29.8077,29.8411,18075.0
2018-09-26 11:10:00,35.72,35.75,35.71,35.72,16552.0,29.8411,29.8662,29.8328,29.8411,16552.0
2018-09-26 11:15:00,35.73,35.73,35.7,35.71,13281.0,29.8495,29.8495,29.8244,29.8328,13281.0
2018-09-26 11:20:00,35.71,35.76,35.7,35.75,21635.0,29.8328,29.8745,29.8244,29.8662,21635.0
2018-09-26 11:25:00,35.76,35.79,35.73,35.73,22559.0,29.8745,29.8996,29.8495,29.8495,22559.0
2018-09-26 11:30:00,35.73,35.78,35.72,35.77,35018.0,29.8495,29.8912,29.8411,29.8829,35018.0
2018-09-26 11:35:00,35.77,35.85,35.76,35.84,23061.0,29.8829,29.9497,29.8745,29.9414,23061.0
2018-09-26 11:40:00,35.85,35.9,35.85,35.9,24923.0,29.9497,29.9915,29.9497,29.9915,24923.0
2018-09-26 11:45:00,35.9,35.96,35.9,35.95,20181.0,29.9915,30.0416,29.9915,30.0333,20181.0
2018-09-26 11:50:00,35.95,35.97,35.91,35.96,34840.0,30.0333,30.05,29.9998,30.0416,34840.0
2018-09-26 11:55:00,35.96,35.96,35.85,35.87,17920.0,30.0416,30.0416,29.9497,29.9664,17920.0
2018-09-26 12:00:00,35.87,35.89,35.82,35.83,27703.0,29.9664,29.9831,29.9247,29.933,27703.0
2018-09-26 12:05:00,35.82,35.84,35.76,35.76,16250.0,29.9247,29.9414,29.8745,29.8745,16250.0
2018-09-26 12:10:00,35.77,35.78,35.76,35.78,6984.0,29.8829,29.8912,29.8745,29.8912,6984.0
2018-09-26 12:15:00,35.77,35.78,35.76,35.77,15502.0,29.8829,29.8912,29.8745,29.8829,15502.0
2018-09-26 12:20:00,35.77,35.79,35.75,35.79,12291.0,29.8829,29.8996,29.8662,29.8996,12291.0
2018-09-26 12:25:00,35.79,35.81,35.76,35.77,40008.0,29.8996,29.9163,29.8745,29.8829,40008.0
2018-09-26 12:30:00,35.76,35.78,35.76,35.78,5223.0,29.8745,29.8912,29.8745,29.8912,5223.0
2018-09-26 12:35:00,35.79,35.8,35.77,35.77,15947.0,29.8996,29.9079,29.8829,29.8829,15947.0
2018-09-26 12:40:00,35.77,35.78,35.74,35.74,12773.0,29.8829,29.8912,29.8578,29.8578,12773.0
2018-09-26 12:45:00,35.75,35.75,35.71,35.72,12814.0,29.8662,29.8662,29.8328,29.8411,12814.0
2018-09-26 12:50:00,35.72,35.76,35.72,35.76,12471.0,29.8411,29.8745,29.8411,29.8745,12471.0
2018-09-26 12:55:00,35.76,35.8,35.76,35.79,12669.0,29.8745,29.9079,29.8745,29.8996,12669.0
2018-09-26 13:00:00,35.79,35.83,35.79,35.8,24032.0,29.8996,29.933,29.8996,29.9079,24032.0
2018-09-26 13:05:00,35.79,35.8,35.74,35.76,20292.0,29.8996,29.9079,29.8578,29.8745,20292.0
2018-09-26 13:10:00,35.77,35.8,35.76,35.77,37813.0,29.8829,29.9079,29.8745,29.8829,37813.0
2018-09-26 13:15:00,35.77,35.8,35.76,35.8,10348.0,29.8829,29.9079,29.8745,29.9079,10348.0
2018-09-26 13:20:00,35.8,35.81,35.77,35.77,14208.0,29.9079,29.9163,29.8829,29.8829,14208.0
2018-09-26 13:25:00,35.77,35.79,35.75,35.78,31717.0,29.8829,29.8996,29.8662,29.8912,31717.0
2018-09-26 13:30:00,35.77,35.79,35.77,35.79,10463.0,29.8829,29.8996,29.8829,29.8996,10463.0
2018-09-26 13:35:00,35.79,35.8,35.77,35.79,17457.0,29.8996,29.9079,29.8829,29.8996,17457.0
2018-09-26 13:40:00,35.79,35.8,35.77,35.77,13752.0,29.8996,29.9079,29.8829,29.8829,13752.0
2018-09-26 13:45:00,35.77,35.78,35.72,35.73,22771.0,29.8829,29.8912,29.8411,29.8495,22771.0
2018-09-26 13:50:00,35.72,35.72,35.69,35.7,28337.0,29.8411,29.8411,29.816,29.8244,28337.0
2018-09-26 13:55:00,35.7,35.77,35.7,35.75,120138.0,29.8244,29.8829,29.8244,29.8662,120138.0
2018-09-26 14:00:00,35.75,35.95,35.75,35.9,31060.0,29.8662,30.0333,29.8662,29.9915,31060.0
2018-09-26 14:05:00,35.88,35.9,35.76,35.8,22739.0,29.9748,29.9915,29.8745,29.9079,22739.0
2018-09-26 14:10:00,35.79,35.8,35.76,35.78,18821.0,29.8996,29.9079,29.8745,29.8912,18821.0
2018-09-26 14:15:00,35.78,35.82,35.78,35.79,39434.0,29.8912,29.9247,29.8912,29.8996,39434.0
2018-09-26 14:20:00,35.79,35.8,35.75,35.79,22229.0,29.8996,29.9079,29.8662,29.8996,22229.0
2018-09-26 14:25:00,35.79,35.8,35.73,35.78,32577.0,29.8996,29.9079,29.8495,29.8912,32577.0
2018-09-26 14:30:00,35.77,35.8,35.75,35.76,22570.0,29.8829,29.9079,29.8662,29.8745,22570.0
2018-09-26 14:35:00,35.75,35.77,35.73,35.75,35549.0,29.8662,29.8829,29.8495,29.8662,35549.0
2018-09-26 14:40:00,35.76,35.79,35.74,35.76,63780.0,29.8745,29.8996,29.8578,29.8745,63780.0
2018-09-26 14:45:00,35.76,35.77,35.74,35.75,35249.0,29.8745,29.8829,29.8578,29.8662,35249.0
2018-09-26 14:50:00,35.75,35.76,35.74,35.75,20928.0,29.8662,29.8745,29.8578,29.8662,20928.0
2018-09-26 14:55:00,35.75,35.78,35.72,35.75,63597.0,29.8662,29.8912,29.8411,29.8662,63597.0
2018-09-26 15:00:00,35.76,35.76,35.69,35.72,38290.0,29.8745,29.8745,29.816,29.8411,38290.0
2018-09-26 15:05:00,35.72,35.76,35.69,35.76,46230.0,29.8411,29.8745,29.816,29.8745,46230.0
2018-09-26 15:10:00,35.75,35.78,35.75,35.77,14850.0,29.8662,29.8912,29.8662,29.8829,14850.0
2018-09-26 15:15:00,35.77,35.81,35.77,35.79,24478.0,29.8829,29.9163,29.8829,29.8996,24478.0
2018-09-26 15:20:00,35.79,35.81,35.78,35.8,17452.0,29.8996,29.9163,29.8912,29.9079,17452.0
2018-09-26 15:25:00,35.8,35.82,35.8,35.81,39036.0,29.9079,29.9247,29.9079,29.9163,39036.0
2018-09-26 15:30:00,35.8,35.82,35.76,35.79,60858.0,29.9079,29.9247,29.8745,29.8996,60858.0
2018-09-26 15:35:00,35.8,35.81,35.76,35.78,35474.0,29.9079,29.9163,29.8745,29.8912,35474.0
2018-09-26 15:40:00,35.77,35.78,35.69,35.71,66262.0,29.8829,29.8912,29.816,29.8328,66262.0
2018-09-26 15:45:00,35.71,35.71,35.62,35.63,79145.0,29.8328,29.8328,29.7576,29.7659,79145.0
2018-09-26 15:50:00,35.64,35.67,35.62,35.64,98559.0,29.7743,29.7993,29.7576,29.7743,98559.0
2018-09-26 15:55:00,35.64,35.66,35.51,35.56,461257.0,29.7743,29.791,29.6657,29.7074,461257.0
2018-09-27 09:30:00,35.61,35.76,35.58,35.63,17258.0,29.7492,29.8745,29.7242,29.7659,17258.0
2018-09-27 09:35:00,35.64,35.68,35.61,35.65,7001.0,29.7743,29.8077,29.7492,29.7826,7001.0
2018-09-27 09:40:00,35.68,35.77,35.66,35.77,12428.0,29.8077,29.8829,29.791,29.8829,12428.0
2018-09-27 09:45:00,35.77,35.78,35.72,35.73,10493.0,29.8829,29.8912,29.8411,29.8495,10493.0
2018-09-27 09:50:00,35.73,35.8,35.7,35.79,22032.0,29.8495,29.9079,29.8244,29.8996,22032.0
2018-09-27 09:55:00,35.8,35.84,35.79,35.81,20160.0,29.9079,29.9414,29.8996,29.9163,20160.0
2018-09-27 10:00:00,35.8,35.87,35.8,35.86,31555.0,29.9079,29.9664,29.9079,29.9581,31555.0
2018-09-27 10:05:00,35.86,35.86,35.81,35.81,23311.0,29.9581,29.9581,29.9163,29.9163,23311.0
2018-09-27 10:10:00,35.8,35.86,35.8,35.83,57941.0,29.9079,29.9581,29.9079,29.933,57941.0
2018-09-27 10:15:00,35.83,35.93,35.81,35.93,35927.0,29.933,30.0165,29.9163,30.0165,35927.0
2018-09-27 10:20:00,35.93,35.98,35.92,35.97,29249.0,30.0165,30.0583,30.0082,30.05,29249.0
2018-09-27 10:25:00,35.97,36.01,35.96,36.01,36333.0,30.05,30.0834,30.0416,30.0834,36333.0
2018-09-27 10:30:00,36.01,36.02,35.95,36.01,62873.0,30.0834,30.0917,30.0333,30.0834,62873.0
2018-09-27 10:35:00,36.01,36.04,36.0,36.04,29869.0,30.0834,30.1084,30.075,30.1084,29869.0
2018-09-27 10:40:00,36.04,36.05,35.99,35.99,50410.0,30.1084,30.1168,30.0667,30.0667,50410.0
2018-09-27 10:45:00,36.0,36.08,35.99,36.08,36738.0,30.075,30.1419,30.0667,30.1419,36738.0
2018-09-27 10:50:00,36.08,36.13,36.07,36.11,36409.0,30.1419,30.1836,30.1335,30.1669,36409.0
2018-09-27 10:55:00,36.11,36.14,36.09,36.14,37502.0,30.1669,30.192,30.1502,30.192,37502.0
2018-09-27 11:00:00,36.14,36.15,36.11,36.12,22449.0,30.192,30.2003,30.1669,30.1753,22449.0
2018-09-27 11:05:00,36.11,36.12,36.08,36.11,17849.0,30.1669,30.1753,30.1419,30.1669,17849.0
2018-09-27 11:10:00,36.11,36.12,36.05,36.05,22638.0,30.1669,30.1753,30.1168,30.1168,22638.0
2018-09-27 11:15:00,36.05,36.07,36.05,36.05,14840.0,30.1168,30.1335,30.1168,30.1168,14840.0
2018-09-27 11:20:00,36.06,36.12,36.05,36.1,26281.0,30.1252,30.1753,30.1168,30.1586,26281.0
2018-09-27 11:25:00,36.1,36.13,36.08,36.13,36312.0,30.1586,30.1836,30.1419,30.1836,36312.0
2018-09-27 11:30:00,36.13,36.14,36.09,36.14,17547.0,30.1836,30.192,30.1502,30.192,17547.0
2018-09-27 11:35:00,36.14,36.14,36.1,36.13,17543.0,30.192,30.192,30.1586,30.1836,17543.0
2018-09-27 11:40:00,36.13,36.16,36.12,36.16,12749.0,30.1836,30.2087,30.1753,30.2087,12749.0
2018-09-27 11:45:00,36.16,36.16,36.1,36.11,25992.0,30.2087,30.2087,30.1586,30.1669,25992.0
2018-09-27 11:50:00,36.11,36.14,36.08,36.12,41223.0,30.1669,30.192,30.1419,30.1753,41223.0
2018-09-27 11:55:00,36.12,36.2,36.1,36.2,26783.0,30.1753,30.2421,30.1586,30.2421,26783.0
2018-09-27 12:00:00,36.2,36.21,36.16,36.19,21348.0,30.2421,30.2505,30.2087,30.2338,21348.0
2018-09-27 12:05:00,36.19,36.26,36.19,36.23,43286.0,30.2338,30.2922,30.2338,30.2672,43286.0
2018-09-27 12:10:00,36.23,36.28,36.23,36.25,23491.0,30.2672,30.3089,30.2672,30.2839,23491.0
2018-09-27 12:15:00,36.25,36.33,36.23,36.32,38044.0,30.2839,30.3507,30.2672,30.3424,38044.0
2018-09-27 12:20:00,36.31,36.31,36.2,36.24,34493.0,30.334,30.334,30.2421,30.2755,34493.0
2018-09-27 12:25:00,36.24,36.26,36.19,36.26,17346.0,30.2755,30.2922,30.2338,30.2922,17346.0
2018-09-27 12:30:00,36.27,36.3,36.25,36.29,17916.0,30.3006,30.3257,30.2839,30.3173,17916.0
2018-09-27 12:35:00,36.29,36.29,36.22,36.25,30573.0,30.3173,30.3173,30.2588,30.2839,30573.0
2018-09-27 12:40:00,36.25,36.27,36.24,36.26,20193.0,30.2839,30.3006,30.2755,30.2922,20193.0
2018-09-27 12:45:00,36.26,36.28,36.25,36.27,27012.0,30.2922,30.3089,30.2839,30.3006,27012.0
2018-09-27 12:50:00,36.27,36.28,36.19,36.25,30606.0,30.3006,30.3089,30.2338,30.2839,30606.0
2018-09-27 12:55:00,36.25,36.26,36.22,36.23,14343.0,30.2839,30.2922,30.2588,30.2672,14343.0
2018-09-27 13:00:00,36.23,36.26,36.21,36.24,27752.0,30.2672,30.2922,30.2505,30.2755,27752.0
2018-09-27 13:05:00,36.24,36.24,36.2,36.22,13617.0,30.2755,30.2755,30.2421,30.2588,13617.0
2018-09-27 13:10:00,36.22,36.25,36.22,36.25,11417.0,30.2588,30.2839,30.2588,30.2839,11417.0
2018-09-27 13:15:00,36.25,36.3,36.24,36.3,26396.0,30.2839,30.3257,30.2755,30.3257,26396.0
2018-09-27 13:20:00,36.3,36.32,36.29,36.31,26211.0,30.3257,30.3424,30.3173,30.334,26211.0
2018-09-27 13:25:00,36.3,36.32,36.28,36.3,23898.0,30.3257,30.3424,30.3089,30.3257,23898.0
2018-09-27 13:30:00,36.3,36.3,36.24,36.26,17886.0,30.3257,30.3257,30.2755,30.2922,17886.0
2018-09-27 13:35:00,36.26,36.27,36.24,36.26,27046.0,30.2922,30.3006,30.2755,30.2922,27046.0
2018-09-27 13:40:00,36.26,36.27,36.25,36.27,12743.0,30.2922,30.3006,30.2839,30.3006,12743.0
2018-09-27 13:45:00,36.27,36.29,36.24,36.28,28292.0,30.3006,30.3173,30.2755,30.3089,28292.0
2018-09-27 13:50:00,36.28,36.31,36.28,36.31,16155.0,30.3089,30.334,30.3089,30.334,16155.0
2018-09-27 13:55:00,36.31,36.34,36.25,36.27,39689.0,30.334,30.3591,30.2839,30.3006,39689.0
2018-09-27 14:00:00,36.26,36.28,36.23,36.28,16469.0,30.2922,30.3089,30.2672,30.3089,16469.0
2018-09-27 14:05:00,36.27,36.28,36.24,36.27,23715.0,30.3006,30.3089,30.2755,30.3006,23715.0
2018-09-27 14:10:00,36.27,36.31,36.25,36.31,31094.0,30.3006,30.334,30.2839,30.334,31094.0
2018-09-27 14:15:00,36.3,36.31,36.28,36.3,16802.0,30.3257,30.334,30.3089,30.3257,16802.0
2018-09-27 14:20:00,36.3,36.32,36.28,36.28,29235.0,30.3257,30.3424,30.3089,30.3089,29235.0
2018-09-27 14:25:00,36.28,36.29,36.23,36.24,20006.0,30.3089,30.3173,30.2672,30.2755,20006.0
2018-09-27 14:30:00,36.24,36.26,36.24,36.26,17247.0,30.2755,30.2922,30.2755,30.2922,17247.0
2018-09-27 14:35:00,36.25,36.28,36.24,36.27,32581.0,30.2839,30.3089,30.2755,30.3006,32581.0
2018-09-27 14:40:00,36.27,36.3,36.27,36.28,20908.0,30.3006,30.3257,30.3006,30.3089,20908.0
2018-09-27 14:45:00,36.28,36.3,36.26,36.27,31484.0,30.3089,30.3257,30.2922,30.3006,31484.0
2018-09-27 14:50:00,36.27,36.28,36.24,36.25,17980.0,30.3006,30.3089,30.2755,30.2839,17980.0
2018-09-27 14:55:00,36.26,36.26,36.22,36.23,21220.0,30.2922,30.2922,30.2588,30.2672,21220.0
2018-09-27 15:00:00,36.23,36.23,36.22,36.23,8508.0,30.2672,30.2672,30.2588,30.2672,8508.0
2018-09-27 15:05:00,36.23,36.24,36.18,36.2,37530.0,30.2672,30.2755,30.2254,30.2421,37530.0
2018-09-27 15:10:00,36.2,36.21,36.17,36.18,34488.0,30.2421,30.2505,30.217,30.2254,34488.0
2018-09-27 15:15:00,36.17,36.21,36.15,36.2,25456.0,30.217,30.2505,30.2003,30.2421,25456.0
2018-09-27 15:20:00,36.2,36.24,36.19,36.22,33441.0,30.2421,30.2755,30.2338,30.2588,33441.0
2018-09-27 15:25:00,36.22,36.25,36.2,36.24,41717.0,30.2588,30.2839,30.2421,30.2755,41717.0
2018-09-27 15:30:00,36.24,36.32,36.24,36.32,53388.0,30.2755,30.3424,30.2755,30.3424,53388.0
2018-09-27 15:35:00,36.32,36.32,36.25,36.3,73022.0,30.3424,30.3424,30.2839,30.3257,73022.0
2018-09-27 15:40:00,36.3,36.36,36.3,36.35,50764.0,30.3257,30.3758,30.3257,30.3674,50764.0
2018-09-27 15:45:00,36.35,36.36,36.29,36.35,118166.0,30.3674,30.3758,30.3173,30.3674,118166.0
2018-09-27 15:50:00,36.34,36.46,36.34,36.45,136071.0,30.3591,30.4593,30.3591,30.451,136071.0
2018-09-27 15:55:00,36.45,36.5,36.42,36.47,391989.0,30.451,30.4927,30.4259,30.4677,391989.0
2018-09-28 09:30:00,36.35,36.73,36.35,36.6,30336.0,30.3674,30.6849,30.3674,30.5763,30336.0
2018-09-28 09:35:00,36.62,36.84,36.59,36.84,15708.0,30.593,30.7768,30.5679,30.7768,15708.0
2018-09-28 09:40:00,36.85,36.99,36.71,36.75,99429.0,30.7851,30.9021,30.6682,30.7016,99429.0
2018-09-28 09:45:00,36.74,36.82,36.66,36.8,39358.0,30.6932,30.7601,30.6264,30.7434,39358.0
2018-09-28 09:50:00,36.8,36.84,36.76,36.8,30366.0,30.7434,30.7768,30.7099,30.7434,30366.0
2018-09-28 09:55:00,36.8,36.86,36.76,36.76,69314.0,30.7434,30.7935,30.7099,30.7099,69314.0
2018-09-28 10:00:00,36.76,36.79,36.67,36.77,37214.0,30.7099,30.735,30.6348,30.7183,37214.0
2018-09-28 10:05:00,36.77,36.82,36.64,36.64,30767.0,30.7183,30.7601,30.6097,30.6097,30767.0
2018-09-28 10:10:00,36.64,36.65,36.59,36.61,28184.0,30.6097,30.618,30.5679,30.5846,28184.0
2018-09-28 10:15:00,36.6,36.65,36.59,36.6,27833.0,30.5763,30.618,30.5679,30.5763,27833.0
2018-09-28 10:20:00,36.61,36.66,36.58,36.58,17827.0,30.5846,30.6264,30.5596,30.5596,17827.0
2018-09-28 10:25:00,36.58,36.68,36.57,36.67,24089.0,30.5596,30.6431,30.5512,30.6348,24089.0
2018-09-28 10:30:00,36.67,36.78,36.66,36.75,26779.0,30.6348,30.7267,30.6264,30.7016,26779.0
2018-09-28 10:35:00,36.75,36.91,36.74,36.9,222093.0,30.7016,30.8353,30.6932,30.8269,222093.0
2018-09-28 10:40:00,36.9,36.92,36.84,36.88,28786.0,30.8269,30.8436,30.7768,30.8102,28786.0
2018-09-28 10:45:00,36.89,36.89,36.74,36.83,36817.0,30.8185,30.8185,30.6932,30.7684,36817.0
2018-09-28 10:50:00,36.83,36.91,36.82,36.9,21667.0,30.7684,30.8353,30.7601,30.8269,21667.0
2018-09-28 10:55:00,36.91,36.94,36.87,36.92,54738.0,30.8353,30.8603,30.8018,30.8436,54738.0
2018-09-28 11:00:00,36.93,36.99,36.9,36.93,36610.0,30.852,30.9021,30.8269,30.852,36610.0
2018-09-28 11:05:00,36.93,36.99,36.88,36.92,41195.0,30.852,30.9021,30.8102,30.8436,41195.0
2018-09-28 11:10:00,36.91,36.92,36.82,36.82,15378.0,30.8353,30.8436,30.7601,30.7601,15378.0
2018-09-28 11:15:00,36.82,36.88,36.82,36.85,18078.0,30.7601,30.8102,30.7601,30.7851,18078.0
2018-09-28 11:20:00,36.86,36.96,36.86,36.95,20409.0,30.7935,30.877,30.7935,30.8687,20409.0
2018-09-28 11:25:00,36.95,36.97,36.94,36.97,21419.0,30.8687,30.8854,30.8603,30.8854,21419.0
2018-09-28 11:30:00,36.97,36.98,36.89,36.89,26813.0,30.8854,30.8937,30.8185,30.8185,26813.0
2018-09-28 11:35:00,36.9,36.9,36.83,36.84,24048.0,30.8269,30.8269,30.7684,30.7768,24048.0
2018-09-28 11:40:00,36.83,36.86,36.82,36.84,27221.0,30.7684,30.7935,30.7601,30.7768,27221.0
2018-09-28 11:45:00,36.84,36.86,36.82,36.83,34767.0,30.7768,30.7935,30.7601,30.7684,34767.0
2018-09-28 11:50:00,36.82,36.85,36.8,36.8,10400.0,30.7601,30.7851,30.7434,30.7434,10400.0
2018-09-28 11:55:00,36.8,36.86,36.79,36.85,28739.0,30.7434,30.7935,30.735,30.7851,28739.0
2018-09-28 12:00:00,36.86,36.98,36.85,36.97,22309.0,30.7935,30.8937,30.7851,30.8854,22309.0
2018-09-28 12:05:00,36.98,36.99,36.97,36.98,13180.0,30.8937,30.9021,30.8854,30.8937,13180.0
2018-09-28 12:10:00,36.99,37.03,36.98,37.03,30063.0,30.9021,30.9355,30.8937,30.9355,30063.0
2018-09-28 12:15:00,37.02,37.1,37.02,37.1,20084.0,30.9272,30.994,30.9272,30.994,20084.0
2018-09-28 12:20:00,37.1,37.18,37.1,37.1,22461.0,30.994,31.0608,30.994,30.994,22461.0
2018-09-28 12:25:00,37.11,37.27,37.11,37.27,29660.0,31.0023,31.136,31.0023,31.136,29660.0
2018-09-28 12:30:00,37.28,37.32,37.24,37.27,28017.0,31.1444,31.1778,31.1109,31.136,28017.0
2018-09-28 12:35:00,37.27,37.29,37.21,37.25,18969.0,31.136,31.1527,31.0859,31.1193,18969.0
2018-09-28 12:40:00,37.25,37.27,37.19,37.21,24676.0,31.1193,31.136,31.0692,31.0859,24676.0
2018-09-28 12:45:00,37.21,37.31,37.21,37.3,31082.0,31.0859,31.1694,31.0859,31.1611,31082.0
2018-09-28 12:50:00,37.3,37.35,37.3,37.34,14977.0,31.1611,31.2028,31.1611,31.1945,14977.0
2018-09-28 12:55:00,37.34,37.42,37.3,37.32,50248.0,31.1945,31.2613,31.1611,31.1778,50248.0
2018-09-28 13:00:00,37.33,37.41,37.32,37.33,36067.0,31.1861,31.253,31.1778,31.1861,36067.0
2018-09-28 13:05:00,37.33,37.34,37.29,37.3,14819.0,31.1861,31.1945,31.1527,31.1611,14819.0
2018-09-28 13:10:00,37.29,37.31,37.24,37.25,15820.0,31.1527,31.1694,31.1109,31.1193,15820.0
2018-09-28 13:15:00,37.24,37.3,37.2,37.29,23761.0,31.1109,31.1611,31.0775,31.1527,23761.0
2018-09-28 13:20:00,37.3,37.3,37.22,37.26,32714.0,31.1611,31.1611,31.0942,31.1277,32714.0
2018-09-28 13:25:00,37.25,37.3,37.24,37.27,16513.0,31.1193,31.1611,31.1109,31.136,16513.0
2018-09-28 13:30:00,37.27,37.29,37.23,37.24,12572.0,31.136,31.1527,31.1026,31.1109,12572.0
2018-09-28 13:35:00,37.24,37.25,37.21,37.25,12551.0,31.1109,31.1193,31.0859,31.1193,12551.0
2018-09-28 13:40:00,37.25,37.25,37.18,37.25,48147.0,31.1193,31.1193,31.0608,31.1193,48147.0
2018-09-28 13:45:00,37.24,37.24,37.21,37.22,23246.0,31.1109,31.1109,31.0859,31.0942,23246.0
2018-09-28 13:50:00,37.22,37.24,37.19,37.2,14191.0,31.0942,31.1109,31.0692,31.0775,14191.0
2018-09-28 13:55:00,37.2,37.23,37.18,37.19,12387.0,31.0775,31.1026,31.0608,31.0692,12387.0
2018-09-28 14:00:00,37.18,37.19,37.15,37.17,21184.0,31.0608,31.0692,31.0358,31.0525,21184.0
2018-09-28 14:05:00,37.18,37.2,37.16,37.18,28161.0,31.0608,31.0775,31.0441,31.0608,28161.0
2018-09-28 14:10:00,37.18,37.19,37.17,37.18,24332.0,31.0608,31.0692,31.0525,31.0608,24332.0
2018-09-28 14:15:00,37.18,37.19,37.14,37.18,26049.0,31.0608,31.0692,31.0274,31.0608,26049.0
2018-09-28 14:20:00,37.18,37.19,37.16,37.18,19051.0,31.0608,31.0692,31.0441,31.0608,19051.0
2018-09-28 14:25:00,37.19,37.23,37.16,37.19,28770.0,31.0692,31.1026,31.0441,31.0692,28770.0
2018-09-28 14:30:00,37.19,37.19,37.17,37.17,14070.0,31.0692,31.0692,31.0525,31.0525,14070.0
2018-09-28 14:35:00,37.18,37.18,37.15,37.17,25170.0,31.0608,31.0608,31.0358,31.0525,25170.0
2018-09-28 14:40:00,37.17,37.21,37.15,37.2,58743.0,31.0525,31.0859,31.0358,31.0775,58743.0
2018-09-28 14:45:00,37.2,37.21,37.2,37.2,9033.0,31.0775,31.0859,31.0775,31.0775,9033.0
2018-09-28 14:50:00,37.2,37.21,37.16,37.18,32498.0,31.0775,31.0859,31.0441,31.0608,32498.0
2018-09-28 14:55:00,37.18,37.24,37.17,37.24,19484.0,31.0608,31.1109,31.0525,31.1109,19484.0
2018-09-28 15:00:00,37.24,37.24,37.19,37.19,26959.0,31.1109,31.1109,31.0692,31.0692,26959.0
2018-09-28 15:05:00,37.19,37.2,37.17,37.18,47558.0,31.0692,31.0775,31.0525,31.0608,47558.0
2018-09-28 15:10:00,37.19,37.25,37.18,37.25,41138.0,31.0692,31.1193,31.0608,31.1193,41138.0
2018-09-28 15:15:00,37.25,37.29,37.22,37.28,38125.0,31.1193,31.1527,31.0942,31.1444,38125.0
2018-09-28 15:20:00,37.29,37.33,37.28,37.32,23583.0,31.1527,31.1861,31.1444,31.1778,23583.0
2018-09-28 15:25:00,37.33,37.38,37.3,37.34,45093.0,31.1861,31.2279,31.1611,31.1945,45093.0
2018-09-28 15:30:00,37.33,37.37,37.3,37.36,78416.0,31.1861,31.2195,31.1611,31.2112,78416.0
2018-09-28 15:35:00,37.36,37.37,37.32,37.34,64138.0,31.2112,31.2195,31.1778,31.1945,64138.0
2018-09-28 15:40:00,37.33,37.36,37.31,37.31,82402.0,31.1861,31.2112,31.1694,31.1694,82402.0
2018-09-28 15:45:00,37.31,37.36,37.3,37.35,115472.0,31.1694,31.2112,31.1611,31.2028,115472.0
2018-09-28 15:50:00,37.35,37.37,37.35,37.36,216990.0,31.2028,31.2195,31.2028,31.2112,216990.0
2018-09-28 15:55:00,37.36,37.41,37.35,37.4,419620.0,31.2112,31.253,31.2028,31.2446,419620.0
2018-10-01 09:30:00,37.48,37.5,37.23,37.35,54190.0,31.3114,31.3282,31.1026,31.2028,54190.0
2018-10-01 09:35:00,37.31,37.31,37.13,37.17,61302.0,31.1694,31.1694,31.019,31.0525,61302.0
2018-10-01 09:40:00,37.17,37.22,37.09,37.22,36093.0,31.0525,31.0942,30.9856,31.0942,36093.0
2018-10-01 09:45:00,37.22,37.45,37.21,37.37,60995.0,31.0942,31.2864,31.0859,31.2195,60995.0
2018-10-01 09:50:00,37.36,37.41,37.33,37.38,17168.0,31.2112,31.253,31.1861,31.2279,17168.0
2018-10-01 09:55:00,37.38,37.44,37.38,37.41,24668.0,31.2279,31.278,31.2279,31.253,24668.0
2018-10-01 10:00:00,37.41,37.42,37.35,37.4,88194.0,31.253,31.2613,31.2028,31.2446,88194.0
2018-10-01 10:05:00,37.4,37.4,37.28,37.28,44753.0,31.2446,31.2446,31.1444,31.1444,44753.0
2018-10-01 10:10:00,37.26,37.36,37.24,37.3,106838.0,31.1277,31.2112,31.1109,31.1611,106838.0
2018-10-01 10:15:00,37.29,37.31,37.11,37.12,49776.0,31.1527,31.1694,31.0023,31.0107,49776.0
2018-10-01 10:20:00,37.12,37.3,37.11,37.26,38165.0,31.0107,31.1611,31.0023,31.1277,38165.0
2018-10-01 10:25:00,37.26,37.41,37.26,37.41,28153.0,31.1277,31.253,31.1277,31.253,28153.0
2018-10-01 10:30:00,37.41,37.41,37.3,37.31,16235.0,31.253,31.253,31.1611,31.1694,16235.0
2018-10-01 10:35:00,37.32,37.35,37.29,37.35,23287.0,31.1778,31.2028,31.1527,31.2028,23287.0
2018-10-01 10:40:00,37.35,37.35,37.24,37.26,34054.0,31.2028,31.2028,31.1109,31.1277,34054.0
2018-10-01 10:45:00,37.27,37.28,37.2,37.22,20330.0,31.136,31.1444,31.0775,31.0942,20330.0
2018-10-01 10:50:00,37.22,37.27,37.21,37.24,28700.0,31.0942,31.136,31.0859,31.1109,28700.0
2018-10-01 10:55:00,37.24,37.24,37.2,37.2,12794.0,31.1109,31.1109,31.0775,31.0775,12794.0
2018-10-01 11:00:00,37.2,37.22,37.18,37.2,24350.0,31.0775,31.0942,31.0608,31.0775,24350.0
2018-10-01 11:05:00,37.2,37.27,37.2,37.26,37911.0,31.0775,31.136,31.0775,31.1277,37911.0
2018-10-01 11:10:00,37.26,37.34,37.25,37.34,30600.0,31.1277,31.1945,31.1193,31.1945,30600.0
2018-10-01 11:15:00,37.33,37.41,37.3,37.32,52310.0,31.1861,31.253,31.1611,31.1778,52310.0
2018-10-01 11:20:00,37.32,37.48,37.32,37.48,61453.0,31.1778,31.3114,31.1778,31.3114,61453.0
2018-10-01 11:25:00,37.47,37.47,37.39,37.41,64826.0,31.3031,31.3031,31.2363,31.253,64826.0
2018-10-01 11:30:00,37.4,37.43,37.35,37.37,79882.0,31.2446,31.2697,31.2028,31.2195,79882.0
2018-10-01 11:35:00,37.37,37.45,37.37,37.39,23206.0,31.2195,31.2864,31.2195,31.2363,23206.0
2018-10-01 11:40:00,37.39,37.48,37.38,37.45,17897.0,31.2363,31.3114,31.2279,31.2864,17897.0
2018-10-01 11:45:00,37.45,37.51,37.44,37.49,27183.0,31.2864,31.3365,31.278,31.3198,27183.0
2018-10-01 11:50:00,37.49,37.63,37.47,37.62,126940.0,31.3198,31.4368,31.3031,31.4284,126940.0
2018-10-01 11:55:00,37.61,37.62,37.54,37.61,27691.0,31.42,31.4284,31.3616,31.42,27691.0
2018-10-01 12:00:00,37.62,37.62,37.56,37.61,23476.0,31.4284,31.4284,31.3783,31.42,23476.0
2018-10-01 12:05:00,37.61,37.61,37.58,37.59,16885.0,31.42,31.42,31.395,31.4033,16885.0
2018-10-01 12:10:00,37.59,37.63,37.5,37.52,28285.0,31.4033,31.4368,31.3282,31.3449,28285.0
2018-10-01 12:15:00,37.51,37.53,37.49,37.52,15703.0,31.3365,31.3532,31.3198,31.3449,15703.0
2018-10-01 12:20:00,37.53,37.54,37.43,37.45,24818.0,31.3532,31.3616,31.2697,31.2864,24818.0
2018-10-01 12:25:00,37.45,37.54,37.45,37.53,14544.0,31.2864,31.3616,31.2864,31.3532,14544.0
2018-10-01 12:30:00,37.54,37.62,37.53,37.62,28273.0,31.3616,31.4284,31.3532,31.4284,28273.0
2018-10-01 12:35:00,37.62,37.67,37.61,37.65,23889.0,31.4284,31.4702,31.42,31.4535,23889.0
2018-10-01 12:40:00,37.64,37.65,37.63,37.63,25515.0,31.4451,31.4535,31.4368,31.4368,25515.0
2018-10-01 12:45:00,37.62,37.64,37.6,37.62,19879.0,31.4284,31.4451,31.4117,31.4284,19879.0
2018-10-01 12:50:00,37.6,37.69,37.57,37.62,190954.0,31.4117,31.4869,31.3866,31.4284,190954.0
2018-10-01 12:55:00,37.61,37.62,37.53,37.54,8991.0,31.42,31.4284,31.3532,31.3616,8991.0
2018-10-01 13:00:00,37.53,37.54,37.41,37.43,36052.0,31.3532,31.3616,31.253,31.2697,36052.0
2018-10-01 13:05:00,37.43,37.51,37.42,37.49,13360.0,31.2697,31.3365,31.2613,31.3198,13360.0
2018-10-01 13:10:00,37.5,37.53,37.49,37.53,10050.0,31.3282,31.3532,31.3198,31.3532,10050.0
2018-10-01 13:15:00,37.53,37.61,37.5,37.61,42782.0,31.3532,31.42,31.3282,31.42,42782.0
2018-10-01 13:20:00,37.6,37.65,37.59,37.61,24695.0,31.4117,31.4535,31.4033,31.42,24695.0
2018-10-01 13:25:00,37.6,37.63,37.6,37.6,18957.0,31.4117,31.4368,31.4117,31.4117,18957.0
2018-10-01 13:30:00,37.6,37.61,37.52,37.59,26991.0,31.4117,31.42,31.3449,31.4033,26991.0
2018-10-01 13:35:00,37.59,37.6,37.55,37.58,19507.0,31.4033,31.4117,31.3699,31.395,19507.0
2018-10-01 13:40:00,37.58,37.58,37.53,37.54,15828.0,31.395,31.395,31.3532,31.3616,15828.0
2018-10-01 13:45:00,37.55,37.55,37.52,37.55,18344.0,31.3699,31.3699,31.3449,31.3699,18344.0
2018-10-01 13:50:00,37.55,37.59,37.54,37.58,20350.0,31.3699,31.4033,31.3616,31.395,20350.0
2018-10-01 13:55:00,37.58,37.58,37.42,37.45,108365.0,31.395,31.395,31.2613,31.2864,108365.0
2018-10-01 14:00:00,37.44,37.47,37.42,37.45,17853.0,31.278,31.3031,31.2613,31.2864,17853.0
2018-10-01 14:05:00,37.46,37.48,37.39,37.39,21708.0,31.2947,31.3114,31.2363,31.2363,21708.0
2018-10-01 14:10:00,37.4,37.47,37.39,37.47,74631.0,31.2446,31.3031,31.2363,31.3031,74631.0
2018-10-01 14:15:00,37.47,37.47,37.41,37.42,21762.0,31.3031,31.3031,31.253,31.2613,21762.0
2018-10-01 14:20:00,37.41,37.43,37.36,37.37,68779.0,31.253,31.2697,31.2112,31.2195,68779.0
2018-10-01 14:25:00,37.38,37.44,37.37,37.42,23752.0,31.2279,31.278,31.2195,31.2613,23752.0
2018-10-01 14:30:00,37.42,37.44,37.39,37.41,14475.0,31.2613,31.278,31.2363,31.253,14475.0
2018-10-01 14:35:00,37.41,37.47,37.4,37.45,27562.0,31.253,31.3031,31.2446,31.2864,27562.0
2018-10-01 14:40:00,37.45,37.51,37.44,37.51,36157.0,31.2864,31.3365,31.278,31.3365,36157.0
2018-10-01 14:45:00,37.5,37.56,37.49,37.55,28731.0,31.3282,31.3783,31.3198,31.3699,28731.0
2018-10-01 14:50:00,37.54,37.55,37.5,37.52,21863.0,31.3616,31.3699,31.3282,31.3449,21863.0
2018-10-01 14:55:00,37.53,37.56,37.53,37.53,18149.0,31.3532,31.3783,31.3532,31.3532,18149.0
2018-10-01 15:00:00,37.54,37.54,37.44,37.45,28203.0,31.3616,31.3616,31.278,31.2864,28203.0
2018-10-01 15:05:00,37.45,37.49,37.42,37.45,40588.0,31.2864,31.3198,31.2613,31.2864,40588.0
2018-10-01 15:10:00,37.46,37.5,37.45,37.49,35861.0,31.2947,31.3282,31.2864,31.3198,35861.0
2018-10-01 15:15:00,37.5,37.52,37.48,37.51,37224.0,31.3282,31.3449,31.3114,31.3365,37224.0
2018-10-01 15:20:00,37.5,37.51,37.48,37.51,34858.0,31.3282,31.3365,31.3114,31.3365,34858.0
2018-10-01 15:25:00,37.51,37.56,37.48,37.56,52898.0,31.3365,31.3783,31.3114,31.3783,52898.0
2018-10-01 15:30:00,37.55,37.57,37.46,37.56,75524.0,31.3699,31.3866,31.2947,31.3783,75524.0
2018-10-01 15:35:00,37.55,37.57,37.52,37.55,65259.0,31.3699,31.3866,31.3449,31.3699,65259.0
2018-10-01 15:40:00,37.54,37.56,37.5,37.54,63555.0,31.3616,31.3783,31.3282,31.3616,63555.0
2018-10-01 15:45:00,37.54,37.56,37.53,37.54,67527.0,31.3616,31.3783,31.3532,31.3616,67527.0
2018-10-01 15:50:00,37.54,37.59,37.53,37.57,109919.0,31.3616,31.4033,31.3532,31.3866,109919.0
2018-10-01 15:55:00,37.57,37.63,37.56,37.61,277859.0,31.3866,31.4368,31.3783,31.42,277859.0
2018-10-02 09:30:00,37.79,37.97,37.71,37.81,105660.0,31.5704,31.7208,31.5036,31.5871,105660.0
2018-10-02 09:35:00,37.81,37.89,37.62,37.68,60196.0,31.5871,31.654,31.4284,31.4785,60196.0
2018-10-02 09:40:00,37.67,37.7,37.57,37.61,21805.0,31.4702,31.4952,31.3866,31.42,21805.0
2018-10-02 09:45:00,37.62,37.63,37.45,37.46,18391.0,31.4284,31.4368,31.2864,31.2947,18391.0
2018-10-02 09:50:00,37.45,37.57,37.44,37.55,21803.0,31.2864,31.3866,31.278,31.3699,21803.0
2018-10-02 09:55:00,37.54,37.55,37.37,37.39,47383.0,31.3616,31.3699,31.2195,31.2363,47383.0
2018-10-02 10:00:00,37.4,37.44,37.28,37.34,83778.0,31.2446,31.278,31.1444,31.1945,83778.0
2018-10-02 10:05:00,37.34,37.39,37.24,37.33,52692.0,31.1945,31.2363,31.1109,31.1861,52692.0
2018-10-02 10:10:00,37.34,37.4,37.32,37.34,38832.0,31.1945,31.2446,31.1778,31.1945,38832.0
2018-10-02 10:15:00,37.35,37.38,37.28,37.31,43269.0,31.2028,31.2279,31.1444,31.1694,43269.0
2018-10-02 10:20:00,37.32,37.39,37.27,37.3,41803.0,31.1778,31.2363,31.136,31.1611,41803.0
2018-10-02 10:25:00,37.29,37.36,37.27,37.35,28750.0,31.1527,31.2112,31.136,31.2028,28750.0
2018-10-02 10:30:00,37.36,37.38,37.24,37.3,59264.0,31.2112,31.2279,31.1109,31.1611,59264.0
2018-10-02 10:35:00,37.3,37.36,37.23,37.26,75237.0,31.1611,31.2112,31.1026,31.1277,75237.0
2018-10-02 10:40:00,37.26,37.36,37.23,37.31,34269.0,31.1277,31.2112,31.1026,31.1694,34269.0
2018-10-02 10:45:00,37.3,37.39,37.29,37.39,20382.0,31.1611,31.2363,31.1527,31.2363,20382.0
2018-10-02 10:50:00,37.38,37.38,37.26,37.26,45730.0,31.2279,31.2279,31.1277,31.1277,45730.0
2018-10-02 10:55:00,37.27,37.28,37.19,37.23,65702.0,31.136,31.1444,31.0692,31.1026,65702.0
2018-10-02 11:00:00,37.24,37.37,37.21,37.3,65112.0,31.1109,31.2195,31.0859,31.1611,65112.0
2018-10-02 11:05:00,37.3,37.3,37.17,37.19,52338.0,31.1611,31.1611,31.0525,31.0692,52338.0
2018-10-02 11:10:00,37.2,37.25,37.18,37.24,32465.0,31.0775,31.1193,31.0608,31.1109,32465.0
2018-10-02 11:15:00,37.25,37.32,37.21,37.27,33855.0,31.1193,31.1778,31.0859,31.136,33855.0
2018-10-02 11:20:00,37.27,37.31,37.23,37.3,33300.0,31.136,31.1694,31.1026,31.1611,33300.0
2018-10-02 11:25:00,37.29,37.29,37.23,37.28,27833.0,31.1527,31.1527,31.1026,31.1444,27833.0
2018-10-02 11:30:00,37.29,37.31,37.26,37.27,32363.0,31.1527,31.1694,31.1277,31.136,32363.0
2018-10-02 11:35:00,37.27,37.28,37.22,37.22,20870.0,31.136,31.1444,31.0942,31.0942,20870.0
2018-10-02 11:40:00,37.22,37.31,37.21,37.3,30230.0,31.0942,31.1694,31.0859,31.1611,30230.0
2018-10-02 11:45:00,37.3,37.33,37.27,37.33,23893.0,31.1611,31.1861,31.136,31.1861,23893.0
2018-10-02 11:50:00,37.34,37.44,37.34,37.43,16338.0,31.1945,31.278,31.1945,31.2697,16338.0
2018-10-02 11:55:00,37.42,37.51,37.41,37.5,19680.0,31.2613,31.3365,31.253,31.3282,19680.0
2018-10-02 12:00:00,37.51,37.52,37.44,37.5,33362.0,31.3365,31.3449,31.278,31.3282,33362.0
2018-10-02 12:05:00,37.5,37.55,37.49,37.52,28358.0,31.3282,31.3699,31.3198,31.3449,28358.0
2018-10-02 12:10:00,37.51,37.52,37.43,37.47,28960.0,31.3365,31.3449,31.2697,31.3031,28960.0
2018-10-02 12:15:00,37.48,37.49,37.46,37.48,16868.0,31.3114,31.3198,31.2947,31.3114,16868.0
2018-10-02 12:20:00,37.49,37.49,37.45,37.47,19559.0,31.3198,31.3198,31.2864,31.3031,19559.0
2018-10-02 12:25:00,37.47,37.54,37.46,37.53,19874.0,31.3031,31.3616,31.2947,31.3532,19874.0
2018-10-02 12:30:00,37.54,37.61,37.52,37.59,19089.0,31.3616,31.42,31.3449,31.4033,19089.0
2018-10-02 12:35:00,37.59,37.61,37.55,37.6,27056.0,31.4033,31.42,31.3699,31.4117,27056.0
2018-10-02 12:40:00,37.6,37.61,37.51,37.51,26561.0,31.4117,31.42,31.3365,31.3365,26561.0
2018-10-02 12:45:00,37.51,37.54,37.45,37.46,22804.0,31.3365,31.3616,31.2864,31.2947,22804.0
2018-10-02 12:50:00,37.45,37.49,37.43,37.48,29945.0,31.2864,31.3198,31.2697,31.3114,29945.0
2018-10-02 12:55:00,37.49,37.62,37.48,37.62,16118.0,31.3198,31.4284,31.3114,31.4284,16118.0
2018-10-02 13:00:00,37.62,37.66,37.59,37.66,24850.0,31.4284,31.4618,31.4033,31.4618,24850.0
2018-10-02 13:05:00,37.66,37.7,37.65,37.69,21027.0,31.4618,31.4952,31.4535,31.4869,21027.0
2018-10-02 13:10:00,37.68,37.73,37.66,37.7,21528.0,31.4785,31.5203,31.4618,31.4952,21528.0
2018-10-02 13:15:00,37.69,37.74,37.67,37.72,16734.0,31.4869,31.5287,31.4702,31.5119,16734.0
2018-10-02 13:20:00,37.71,37.79,37.71,37.78,21877.0,31.5036,31.5704,31.5036,31.5621,21877.0
2018-10-02 13:25:00,37.77,37.81,37.76,37.8,18049.0,31.5537,31.5871,31.5454,31.5788,18049.0
2018-10-02 13:30:00,37.8,37.81,37.74,37.81,21778.0,31.5788,31.5871,31.5287,31.5871,21778.0
2018-10-02 13:35:00,37.81,37.87,37.8,37.87,28726.0,31.5871,31.6373,31.5788,31.6373,28726.0
2018-10-02 13:40:00,37.87,37.92,37.86,37.9,50976.0,31.6373,31.679,31.6289,31.6623,50976.0
2018-10-02 13:45:00,37.89,37.93,37.88,37.91,28004.0,31.654,31.6874,31.6456,31.6707,28004.0
2018-10-02 13:50:00,37.91,37.92,37.9,37.91,26778.0,31.6707,31.679,31.6623,31.6707,26778.0
2018-10-02 13:55:00,37.91,37.92,37.82,37.9,47744.0,31.6707,31.679,31.5955,31.6623,47744.0
2018-10-02 14:00:00,37.91,37.95,37.87,37.93,33021.0,31.6707,31.7041,31.6373,31.6874,33021.0
2018-10-02 14:05:00,37.94,37.97,37.93,37.95,33347.0,31.6957,31.7208,31.6874,31.7041,33347.0
2018-10-02 14:10:00,37.96,38.05,37.95,38.01,211193.0,31.7124,31.7876,31.7041,31.7542,211193.0
2018-10-02 14:15:00,38.02,38.02,37.88,37.92,119932.0,31.7626,31.7626,31.6456,31.679,119932.0
2018-10-02 14:20:00,37.91,37.92,37.85,37.85,18844.0,31.6707,31.679,31.6205,31.6205,18844.0
2018-10-02 14:25:00,37.85,37.86,37.79,37.84,30604.0,31.6205,31.6289,31.5704,31.6122,30604.0
2018-10-02 14:30:00,37.85,37.85,37.76,37.78,26722.0,31.6205,31.6205,31.5454,31.5621,26722.0
2018-10-02 14:35:00,37.78,37.82,37.78,37.79,21129.0,31.5621,31.5955,31.5621,31.5704,21129.0
2018-10-02 14:40:00,37.79,37.79,37.64,37.72,36881.0,31.5704,31.5704,31.4451,31.5119,36881.0
2018-10-02 14:45:00,37.72,37.75,37.71,37.73,13399.0,31.5119,31.537,31.5036,31.5203,13399.0
2018-10-02 14:50:00,37.73,37.77,37.71,37.71,24625.0,31.5203,31.5537,31.5036,31.5036,24625.0
2018-10-02 14:55:00,37.71,37.72,37.68,37.71,23599.0,31.5036,31.5119,31.4785,31.5036,23599.0
2018-10-02 15:00:00,37.7,37.71,37.68,37.69,30517.0,31.4952,31.5036,31.4785,31.4869,30517.0
2018-10-02 15:05:00,37.69,37.69,37.64,37.67,23408.0,31.4869,31.4869,31.4451,31.4702,23408.0
2018-10-02 15:10:00,37.66,37.73,37.66,37.73,24584.0,31.4618,31.5203,31.4618,31.5203,24584.0
2018-10-02 15:15:00,37.73,37.73,37.6,37.6,50527.0,31.5203,31.5203,31.4117,31.4117,50527.0
2018-10-02 15:20:00,37.61,37.64,37.58,37.64,32550.0,31.42,31.4451,31.395,31.4451,32550.0
2018-10-02 15:25:00,37.64,37.66,37.6,37.66,50009.0,31.4451,31.4618,31.4117,31.4618,50009.0
2018-10-02 15:30:00,37.66,37.77,37.65,37.75,85815.0,31.4618,31.5537,31.4535,31.537,85815.0
2018-10-02 15:35:00,37.75,37.76,37.74,37.76,49900.0,31.537,31.5454,31.5287,31.5454,49900.0
2018-10-02 15:40:00,37.76,37.79,37.68,37.69,102384.0,31.5454,31.5704,31.4785,31.4869,102384.0
2018-10-02 15:45:00,37.69,37.77,37.68,37.7,115265.0,31.4869,31.5537,31.4785,31.4952,115265.0
2018-10-02 15:50:00,37.71,37.71,37.66,37.68,95880.0,31.5036,31.5036,31.4618,31.4785,95880.0
2018-10-02 15:55:00,37.68,37.69,37.65,37.68,327011.0,31.4785,31.4869,31.4535,31.4785,327011.0
2018-10-03 09:30:00,37.73,37.87,37.73,37.8,25458.0,31.5203,31.6373,31.5203,31.5788,25458.0
2018-10-03 09:35:00,37.82,37.82,37.66,37.74,18224.0,31.5955,31.5955,31.4618,31.5287,18224.0
2018-10-03 09:40:00,37.76,37.8,37.69,37.8,8132.0,31.5454,31.5788,31.4869,31.5788,8132.0
2018-10-03 09:45:00,37.8,37.92,37.8,37.84,25476.0,31.5788,31.679,31.5788,31.6122,25476.0
2018-10-03 09:50:00,37.84,38.0,37.83,37.97,22628.0,31.6122,31.7459,31.6038,31.7208,22628.0
2018-10-03 09:55:00,37.95,37.95,37.85,37.88,15054.0,31.7041,31.7041,31.6205,31.6456,15054.0
2018-10-03 10:00:00,37.93,37.96,37.89,37.9,13442.0,31.6874,31.7124,31.654,31.6623,13442.0
2018-10-03 10:05:00,37.9,37.96,37.82,37.85,17186.0,31.6623,31.7124,31.5955,31.6205,17186.0
2018-10-03 10:10:00,37.87,37.91,37.82,37.9,16474.0,31.6373,31.6707,31.5955,31.6623,16474.0
2018-10-03 10:15:00,37.9,38.0,37.88,37.99,37613.0,31.6623,31.7459,31.6456,31.7375,37613.0
2018-10-03 10:20:00,37.99,38.06,37.97,38.04,30381.0,31.7375,31.796,31.7208,31.7793,30381.0
2018-10-03 10:25:00,38.04,38.09,38.0,38.07,19342.0,31.7793,31.8211,31.7459,31.8043,19342.0
2018-10-03 10:30:00,38.05,38.06,37.97,38.0,16606.0,31.7876,31.796,31.7208,31.7459,16606.0
2018-10-03 10:35:00,38.0,38.04,38.0,38.01,16196.0,31.7459,31.7793,31.7459,31.7542,16196.0
2018-10-03 10:40:00,38.03,38.25,38.01,38.25,37721.0,31.7709,31.9547,31.7542,31.9547,37721.0
2018-10-03 10:45:00,38.25,38.25,38.2,38.23,33926.0,31.9547,31.9547,31.9129,31.938,33926.0
2018-10-03 10:50:00,38.22,38.22,38.06,38.06,27371.0,31.9297,31.9297,31.796,31.796,27371.0
2018-10-03 10:55:00,38.05,38.1,38.0,38.09,22221.0,31.7876,31.8294,31.7459,31.8211,22221.0
2018-10-03 11:00:00,38.1,38.17,38.07,38.13,27738.0,31.8294,31.8879,31.8043,31.8545,27738.0
2018-10-03 11:05:00,38.13,38.13,37.95,38.01,40413.0,31.8545,31.8545,31.7041,31.7542,40413.0
2018-10-03 11:10:00,38.01,38.08,37.99,37.99,31364.0,31.7542,31.8127,31.7375,31.7375,31364.0
2018-10-03 11:15:00,38.0,38.0,37.94,37.94,21084.0,31.7459,31.7459,31.6957,31.6957,21084.0
2018-10-03 11:20:00,37.95,37.95,37.91,37.95,30990.0,31.7041,31.7041,31.6707,31.7041,30990.0
2018-10-03 11:25:00,37.95,37.99,37.89,37.91,28427.0,31.7041,31.7375,31.654,31.6707,28427.0
2018-10-03 11:30:00,37.91,37.93,37.87,37.89,43414.0,31.6707,31.6874,31.6373,31.654,43414.0
2018-10-03 11:35:00,37.89,37.89,37.8,37.83,40036.0,31.654,31.654,31.5788,31.6038,40036.0
2018-10-03 11:40:00,37.82,37.92,37.81,37.9,29029.0,31.5955,31.679,31.5871,31.6623,29029.0
2018-10-03 11:45:00,37.9,37.9,37.8,37.84,17036.0,31.6623,31.6623,31.5788,31.6122,17036.0
2018-10-03 11:50:00,37.84,37.86,37.81,37.83,22107.0,31.6122,31.6289,31.5871,31.6038,22107.0
2018-10-03 11:55:00,37.82,37.83,37.73,37.74,29749.0,31.5955,31.6038,31.5203,31.5287,29749.0
2018-10-03 12:00:00,37.74,37.75,37.61,37.63,39694.0,31.5287,31.537,31.42,31.4368,39694.0
2018-10-03 12:05:00,37.62,37.66,37.61,37.61,31810.0,31.4284,31.4618,31.42,31.42,31810.0
2018-10-03 12:10:00,37.61,37.67,37.6,37.67,36075.0,31.42,31.4702,31.4117,31.4702,36075.0
2018-10-03 12:15:00,37.67,37.72,37.65,37.68,24385.0,31.4702,31.5119,31.4535,31.4785,24385.0
2018-10-03 12:20:00,37.69,37.71,37.65,37.65,10038.0,31.4869,31.5036,31.4535,31.4535,10038.0
2018-10-03 12:25:00,37.66,37.67,37.6,37.6,32657.0,31.4618,31.4702,31.4117,31.4117,32657.0
2018-10-03 12:30:00,37.61,37.74,37.61,37.74,25567.0,31.42,31.5287,31.42,31.5287,25567.0
2018-10-03 12:35:00,37.73,37.73,37.6,37.63,38421.0,31.5203,31.5203,31.4117,31.4368,38421.0
2018-10-03 12:40:00,37.64,37.67,37.63,37.65,17168.0,31.4451,31.4702,31.4368,31.4535,17168.0
2018-10-03 12:45:00,37.66,37.67,37.55,37.56,19810.0,31.4618,31.4702,31.3699,31.3783,19810.0
2018-10-03 12:50:00,37.56,37.61,37.53,37.56,35325.0,31.3783,31.42,31.3532,31.3783,35325.0
2018-10-03 12:55:00,37.57,37.58,37.52,37.54,13619.0,31.3866,31.395,31.3449,31.3616,13619.0
2018-10-03 13:00:00,37.54,37.55,37.51,37.53,13130.0,31.3616,31.3699,31.3365,31.3532,13130.0
2018-10-03 13:05:00,37.52,37.58,37.49,37.58,28898.0,31.3449,31.395,31.3198,31.395,28898.0
2018-10-03 13:10:00,37.58,37.59,37.56,37.58,13374.0,31.395,31.4033,31.3783,31.395,13374.0
2018-10-03 13:15:00,37.58,37.58,37.53,37.55,16693.0,31.395,31.395,31.3532,31.3699,16693.0
2018-10-03 13:20:00,37.55,37.55,37.48,37.52,18068.0,31.3699,31.3699,31.3114,31.3449,18068.0
2018-10-03 13:25:00,37.52,37.52,37.5,37.51,23564.0,31.3449,31.3449,31.3282,31.3365,23564.0
2018-10-03 13:30:00,37.51,37.52,37.44,37.44,25170.0,31.3365,31.3449,31.278,31.278,25170.0
2018-10-03 13:35:00,37.44,37.49,37.44,37.47,15135.0,31.278,31.3198,31.278,31.3031,15135.0
2018-10-03 13:40:00,37.47,37.5,37.44,37.49,17282.0,31.3031,31.3282,31.278,31.3198,17282.0
2018-10-03 13:45:00,37.48,37.52,37.46,37.47,24588.0,31.3114,31.3449,31.2947,31.3031,24588.0
2018-10-03 13:50:00,37.47,37.49,37.45,37.48,25757.0,31.3031,31.3198,31.2864,31.3114,25757.0
2018-10-03 13:55:00,37.48,37.62,37.48,37.55,45777.0,31.3114,31.4284,31.3114,31.3699,45777.0
2018-10-03 14:00:00,37.55,37.62,37.53,37.61,20278.0,31.3699,31.4284,31.3532,31.42,20278.0
2018-10-03 14:05:00,37.61,37.61,37.54,37.56,23460.0,31.42,31.42,31.3616,31.3783,23460.0
2018-10-03 14:10:00,37.55,37.55,37.52,37.54,34092.0,31.3699,31.3699,31.3449,31.3616,34092.0
2018-10-03 14:15:00,37.55,37.55,37.48,37.48,54636.0,31.3699,31.3699,31.3114,31.3114,54636.0
2018-10-03 14:20:00,37.48,37.49,37.42,37.44,25011.0,31.3114,31.3198,31.2613,31.278,25011.0
2018-10-03 14:25:00,37.44,37.44,37.37,37.37,22729.0,31.278,31.278,31.2195,31.2195,22729.0
2018-10-03 14:30:00,37.37,37.37,37.29,37.3,30048.0,31.2195,31.2195,31.1527,31.1611,30048.0
2018-10-03 14:35:00,37.3,37.36,37.29,37.34,34682.0,31.1611,31.2112,31.1527,31.1945,34682.0
2018-10-03 14:40:00,37.35,37.35,37.21,37.24,38061.0,31.2028,31.2028,31.0859,31.1109,38061.0
2018-10-03 14:45:00,37.25,37.28,37.2,37.21,57238.0,31.1193,31.1444,31.0775,31.0859,57238.0
2018-10-03 14:50:00,37.21,37.3,37.2,37.22,53817.0,31.0859,31.1611,31.0775,31.0942,53817.0
2018-10-03 14:55:00,37.22,37.27,37.21,37.26,36778.0,31.0942,31.136,31.0859,31.1277,36778.0
2018-10-03 15:00:00,37.26,37.27,37.18,37.2,56182.0,31.1277,31.136,31.0608,31.0775,56182.0
2018-10-03 15:05:00,37.21,37.26,37.2,37.25,32407.0,31.0859,31.1277,31.0775,31.1193,32407.0
2018-10-03 15:10:00,37.25,37.27,37.19,37.25,42180.0,31.1193,31.136,31.0692,31.1193,42180.0
2018-10-03 15:15:00,37.25,37.31,37.22,37.29,63193.0,31.1193,31.1694,31.0942,31.1527,63193.0
2018-10-03 15:20:00,37.29,37.29,37.22,37.23,41346.0,31.1527,31.1527,31.0942,31.1026,41346.0
2018-10-03 15:25:00,37.24,37.25,37.21,37.24,25828.0,31.1109,31.1193,31.0859,31.1109,25828.0
2018-10-03 15:30:00,37.24,37.25,37.19,37.22,40991.0,31.1109,31.1193,31.0692,31.0942,40991.0
2018-10-03 15:35:00,37.22,37.22,37.18,37.2,38247.0,31.0942,31.0942,31.0608,31.0775,38247.0
2018-10-03 15:40:00,37.2,37.21,37.08,37.09,95639.0,31.0775,31.0859,30.9773,30.9856,95639.0
2018-10-03 15:45:00,37.08,37.11,37.03,37.09,138510.0,30.9773,31.0023,30.9355,30.9856,138510.0
2018-10-03 15:50:00,37.1,37.12,37.03,37.04,164934.0,30.994,31.0107,30.9355,30.9439,164934.0
2018-10-03 15:55:00,37.05,37.05,36.97,37.03,350125.0,30.9522,30.9522,30.8854,30.9355,350125.0
2018-10-04 09:30:00,36.86,36.92,36.7,36.86,115058.0,30.7935,30.8436,30.6598,30.7935,115058.0
2018-10-04 09:35:00,36.87,37.04,36.86,37.02,22009.0,30.8018,30.9439,30.7935,30.9272,22009.0
2018-10-04 09:40:00,37.0,37.02,36.9,36.9,8763.0,30.9104,30.9272,30.8269,30.8269,8763.0
2018-10-04 09:45:00,36.91,36.92,36.84,36.88,49720.0,30.8353,30.8436,30.7768,30.8102,49720.0
2018-10-04 09:50:00,36.88,36.95,36.86,36.94,49094.0,30.8102,30.8687,30.7935,30.8603,49094.0
2018-10-04 09:55:00,36.94,37.05,36.91,36.93,57575.0,30.8603,30.9522,30.8353,30.852,57575.0
2018-10-04 10:00:00,36.93,36.98,36.87,36.95,96608.0,30.852,30.8937,30.8018,30.8687,96608.0
2018-10-04 10:05:00,36.95,36.99,36.82,36.95,107470.0,30.8687,30.9021,30.7601,30.8687,107470.0
2018-10-04 10:10:00,36.95,36.96,36.84,36.87,124253.0,30.8687,30.877,30.7768,30.8018,124253.0
2018-10-04 10:15:00,36.87,36.87,36.63,36.67,34341.0,30.8018,30.8018,30.6013,30.6348,34341.0
2018-10-04 10:20:00,36.68,36.68,36.53,36.55,64399.0,30.6431,30.6431,30.5178,30.5345,64399.0
2018-10-04 10:25:00,36.55,36.69,36.55,36.68,23733.0,30.5345,30.6515,30.5345,30.6431,23733.0
2018-10-04 10:30:00,36.68,36.74,36.65,36.74,31700.0,30.6431,30.6932,30.618,30.6932,31700.0
2018-10-04 10:35:00,36.74,36.81,36.73,36.81,34640.0,30.6932,30.7517,30.6849,30.7517,34640.0
2018-10-04 10:40:00,36.81,36.86,36.77,36.79,24906.0,30.7517,30.7935,30.7183,30.735,24906.0
2018-10-04 10:45:00,36.78,36.83,36.78,36.8,25749.0,30.7267,30.7684,30.7267,30.7434,25749.0
2018-10-04 10:50:00,36.8,36.81,36.77,36.81,20049.0,30.7434,30.7517,30.7183,30.7517,20049.0
2018-10-04 10:55:00,36.81,36.81,36.76,36.79,26843.0,30.7517,30.7517,30.7099,30.735,26843.0
2018-10-04 11:00:00,36.79,36.79,36.73,36.76,21268.0,30.735,30.735,30.6849,30.7099,21268.0
2018-10-04 11:05:00,36.76,36.78,36.73,36.75,20361.0,30.7099,30.7267,30.6849,30.7016,20361.0
2018-10-04 11:10:00,36.75,36.76,36.69,36.73,14746.0,30.7016,30.7099,30.6515,30.6849,14746.0
2018-10-04 11:15:00,36.73,36.75,36.71,36.74,15611.0,30.6849,30.7016,30.6682,30.6932,15611.0
2018-10-04 11:20:00,36.75,36.81,36.75,36.76,24882.0,30.7016,30.7517,30.7016,30.7099,24882.0
2018-10-04 11:25:00,36.75,36.81,36.75,36.8,27048.0,30.7016,30.7517,30.7016,30.7434,27048.0
2018-10-04 11:30:00,36.8,36.81,36.71,36.72,22010.0,30.7434,30.7517,30.6682,30.6765,22010.0
2018-10-04 11:35:00,36.72,36.75,36.68,36.7,25222.0,30.6765,30.7016,30.6431,30.6598,25222.0
2018-10-04 11:40:00,36.69,36.69,36.64,36.66,23709.0,30.6515,30.6515,30.6097,30.6264,23709.0
2018-10-04 11:45:00,36.66,36.73,36.64,36.68,33162.0,30.6264,30.6849,30.6097,30.6431,33162.0
2018-10-04 11:50:00,36.69,36.77,36.68,36.77,26578.0,30.6515,30.7183,30.6431,30.7183,26578.0
2018-10-04 11:55:00,36.78,36.82,36.77,36.81,22002.0,30.7267,30.7601,30.7183,30.7517,22002.0
2018-10-04 12:00:00,36.8,36.84,36.71,36.71,66980.0,30.7434,30.7768,30.6682,30.6682,66980.0
2018-10-04 12:05:00,36.71,36.75,36.69,36.69,43296.0,30.6682,30.7016,30.6515,30.6515,43296.0
2018-10-04 12:10:00,36.69,36.73,36.64,36.64,20228.0,30.6515,30.6849,30.6097,30.6097,20228.0
2018-10-04 12:15:00,36.64,36.67,36.6,36.6,26289.0,30.6097,30.6348,30.5763,30.5763,26289.0
2018-10-04 12:20:00,36.59,36.61,36.53,36.53,19637.0,30.5679,30.5846,30.5178,30.5178,19637.0
2018-10-04 12:25:00,36.54,36.55,36.49,36.5,29190.0,30.5262,30.5345,30.4844,30.4927,29190.0
2018-10-04 12:30:00,36.5,36.59,36.5,36.59,18053.0,30.4927,30.5679,30.4927,30.5679,18053.0
2018-10-04 12:35:00,36.59,36.6,36.54,36.59,19876.0,30.5679,30.5763,30.5262,30.5679,19876.0
2018-10-04 12:40:00,36.59,36.63,36.58,36.61,9930.0,30.5679,30.6013,30.5596,30.5846,9930.0
2018-10-04 12:45:00,36.61,36.68,36.6,36.67,15808.0,30.5846,30.6431,30.5763,30.6348,15808.0
2018-10-04 12:50:00,36.66,36.68,36.61,36.63,12991.0,30.6264,30.6431,30.5846,30.6013,12991.0
2018-10-04 12:55:00,36.62,36.65,36.6,36.61,17232.0,30.593,30.618,30.5763,30.5846,17232.0
2018-10-04 13:00:00,36.6,36.6,36.54,36.58,15540.0,30.5763,30.5763,30.5262,30.5596,15540.0
2018-10-04 13:05:00,36.58,36.6,36.52,36.52,17137.0,30.5596,30.5763,30.5094,30.5094,17137.0
2018-10-04 13:10:00,36.52,36.52,36.47,36.48,17105.0,30.5094,30.5094,30.4677,30.476,17105.0
2018-10-04 13:15:00,36.49,36.53,36.47,36.52,29246.0,30.4844,30.5178,30.4677,30.5094,29246.0
2018-10-04 13:20:00,36.52,36.53,36.44,36.46,34702.0,30.5094,30.5178,30.4426,30.4593,34702.0
2018-10-04 13:25:00,36.45,36.49,36.45,36.47,17877.0,30.451,30.4844,30.451,30.4677,17877.0
2018-10-04 13:30:00,36.46,36.47,36.39,36.4,19834.0,30.4593,30.4677,30.4008,30.4092,19834.0
2018-10-04 13:35:00,36.4,36.41,36.35,36.41,36354.0,30.4092,30.4175,30.3674,30.4175,36354.0
2018-10-04 13:40:00,36.41,36.5,36.41,36.47,19882.0,30.4175,30.4927,30.4175,30.4677,19882.0
2018-10-04 13:45:00,36.47,36.48,36.45,36.47,13232.0,30.4677,30.476,30.451,30.4677,13232.0
2018-10-04 13:50:00,36.47,36.49,36.46,36.48,18657.0,30.4677,30.4844,30.4593,30.476,18657.0
2018-10-04 13:55:00,36.48,36.49,36.44,36.49,18688.0,30.476,30.4844,30.4426,30.4844,18688.0
2018-10-04 14:00:00,36.49,36.52,36.46,36.48,24481.0,30.4844,30.5094,30.4593,30.476,24481.0
2018-10-04 14:05:00,36.47,36.49,36.46,36.48,12469.0,30.4677,30.4844,30.4593,30.476,12469.0
2018-10-04 14:10:00,36.48,36.52,36.43,36.52,15326.0,30.476,30.5094,30.4343,30.5094,15326.0
2018-10-04 14:15:00,36.52,36.52,36.49,36.5,41001.0,30.5094,30.5094,30.4844,30.4927,41001.0
2018-10-04 14:20:00,36.5,36.5,36.45,36.45,12296.0,30.4927,30.4927,30.451,30.451,12296.0
2018-10-04 14:25:00,36.45,36.52,36.45,36.5,24478.0,30.451,30.5094,30.451,30.4927,24478.0
2018-10-04 14:30:00,36.5,36.56,36.49,36.56,67245.0,30.4927,30.5429,30.4844,30.5429,67245.0
2018-10-04 14:35:00,36.57,36.62,36.55,36.62,28023.0,30.5512,30.593,30.5345,30.593,28023.0
2018-10-04 14:40:00,36.62,36.62,36.58,36.6,14840.0,30.593,30.593,30.5596,30.5763,14840.0
2018-10-04 14:45:00,36.59,36.62,36.58,36.6,20745.0,30.5679,30.593,30.5596,30.5763,20745.0
2018-10-04 14:50:00,36.6,36.64,36.59,36.64,28025.0,30.5763,30.6097,30.5679,30.6097,28025.0
2018-10-04 14:55:00,36.64,36.65,36.56,36.62,39006.0,30.6097,30.618,30.5429,30.593,39006.0
2018-10-04 15:00:00,36.62,36.63,36.6,36.62,27396.0,30.593,30.6013,30.5763,30.593,27396.0
2018-10-04 15:05:00,36.62,36.66,36.59,36.66,46068.0,30.593,30.6264,30.5679,30.6264,46068.0
2018-10-04 15:10:00,36.67,36.67,36.57,36.59,39076.0,30.6348,30.6348,30.5512,30.5679,39076.0
2018-10-04 15:15:00,36.59,36.66,36.58,36.64,39413.0,30.5679,30.6264,30.5596,30.6097,39413.0
2018-10-04 15:20:00,36.64,36.66,36.52,36.54,48596.0,30.6097,30.6264,30.5094,30.5262,48596.0
2018-10-04 15:25:00,36.54,36.54,36.45,36.45,51155.0,30.5262,30.5262,30.451,30.451,51155.0
2018-10-04 15:30:00,36.45,36.49,36.41,36.42,83696.0,30.451,30.4844,30.4175,30.4259,83696.0
2018-10-04 15:35:00,36.41,36.45,36.41,36.44,33541.0,30.4175,30.451,30.4175,30.4426,33541.0
2018-10-04 15:40:00,36.43,36.51,36.39,36.48,75462.0,30.4343,30.5011,30.4008,30.476,75462.0
2018-10-04 15:45:00,36.48,36.57,36.48,36.56,67699.0,30.476,30.5512,30.476,30.5429,67699.0
2018-10-04 15:50:00,36.57,36.61,36.56,36.59,77398.0,30.5512,30.5846,30.5429,30.5679,77398.0
2018-10-04 15:55:00,36.59,36.62,36.56,36.61,219594.0,30.5679,30.593,30.5429,30.5846,219594.0
2018-10-05 09:30:00,36.68,36.98,36.67,36.98,42013.0,30.6431,30.8937,30.6348,30.8937,42013.0
2018-10-05 09:35:00,36.97,37.11,36.93,37.06,20064.0,30.8854,31.0023,30.852,30.9606,20064.0
2018-10-05 09:40:00,37.08,37.14,37.0,37.13,17001.0,30.9773,31.0274,30.9104,31.019,17001.0
2018-10-05 09:45:00,37.12,37.15,37.05,37.07,12746.0,31.0107,31.0358,30.9522,30.9689,12746.0
2018-10-05 09:50:00,37.08,37.08,37.0,37.03,22584.0,30.9773,30.9773,30.9104,30.9355,22584.0
2018-10-05 09:55:00,37.04,37.07,36.99,37.0,11660.0,30.9439,30.9689,30.9021,30.9104,11660.0
2018-10-05 10:00:00,37.0,37.03,36.92,36.96,27739.0,30.9104,30.9355,30.8436,30.877,27739.0
2018-10-05 10:05:00,36.97,37.04,36.95,36.95,22110.0,30.8854,30.9439,30.8687,30.8687,22110.0
2018-10-05 10:10:00,36.96,37.02,36.93,37.02,27792.0,30.877,30.9272,30.852,30.9272,27792.0
2018-10-05 10:15:00,37.02,37.05,36.96,37.01,48540.0,30.9272,30.9522,30.877,30.9188,48540.0
2018-10-05 10:20:00,37.0,37.1,37.0,37.08,22428.0,30.9104,30.994,30.9104,30.9773,22428.0
2018-10-05 10:25:00,37.08,37.11,37.07,37.09,25480.0,30.9773,31.0023,30.9689,30.9856,25480.0
2018-10-05 10:30:00,37.09,37.1,36.97,36.98,40029.0,30.9856,30.994,30.8854,30.8937,40029.0
2018-10-05 10:35:00,36.99,37.11,36.99,37.08,18836.0,30.9021,31.0023,30.9021,30.9773,18836.0
2018-10-05 10:40:00,37.07,37.12,37.04,37.09,15867.0,30.9689,31.0107,30.9439,30.9856,15867.0
2018-10-05 10:45:00,37.07,37.13,37.05,37.13,25408.0,30.9689,31.019,30.9522,31.019,25408.0
2018-10-05 10:50:00,37.14,37.2,37.1,37.19,18249.0,31.0274,31.0775,30.994,31.0692,18249.0
2018-10-05 10:55:00,37.2,37.26,37.19,37.2,22157.0,31.0775,31.1277,31.0692,31.0775,22157.0
2018-10-05 11:00:00,37.21,37.24,37.19,37.19,34549.0,31.0859,31.1109,31.0692,31.0692,34549.0
2018-10-05 11:05:00,37.18,37.22,37.14,37.21,22195.0,31.0608,31.0942,31.0274,31.0859,22195.0
2018-10-05 11:10:00,37.21,37.22,37.15,37.19,24676.0,31.0859,31.0942,31.0358,31.0692,24676.0
2018-10-05 11:15:00,37.19,37.28,37.15,37.27,49512.0,31.0692,31.1444,31.0358,31.136,49512.0
2018-10-05 11:20:00,37.27,37.31,37.24,37.31,17598.0,31.136,31.1694,31.1109,31.1694,17598.0
2018-10-05 11:25:00,37.33,37.4,37.31,37.38,31813.0,31.1861,31.2446,31.1694,31.2279,31813.0
2018-10-05 11:30:00,37.4,37.43,37.37,37.4,26472.0,31.2446,31.2697,31.2195,31.2446,26472.0
2018-10-05 11:35:00,37.4,37.41,37.32,37.34,27993.0,31.2446,31.253,31.1778,31.1945,27993.0
2018-10-05 11:40:00,37.34,37.36,37.3,37.36,24456.0,31.1945,31.2112,31.1611,31.2112,24456.0
2018-10-05 11:45:00,37.35,37.42,37.31,37.38,36666.0,31.2028,31.2613,31.1694,31.2279,36666.0
2018-10-05 11:50:00,37.38,37.45,37.37,37.4,21192.0,31.2279,31.2864,31.2195,31.2446,21192.0
2018-10-05 11:55:00,37.4,37.45,37.3,37.3,34979.0,31.2446,31.2864,31.1611,31.1611,34979.0
2018-10-05 12:00:00,37.3,37.35,37.26,37.34,62977.0,31.1611,31.2028,31.1277,31.1945,62977.0
2018-10-05 12:05:00,37.33,37.45,37.29,37.4,45458.0,31.1861,31.2864,31.1527,31.2446,45458.0
2018-10-05 12:10:00,37.39,37.41,37.33,37.35,27239.0,31.2363,31.253,31.1861,31.2028,27239.0
2018-10-05 12:15:00,37.34,37.41,37.34,37.38,11469.0,31.1945,31.253,31.1945,31.2279,11469.0
2018-10-05 12:20:00,37.38,37.42,37.33,37.36,35170.0,31.2279,31.2613,31.1861,31.2112,35170.0
2018-10-05 12:25:00,37.35,37.43,37.34,37.41,21973.0,31.2028,31.2697,31.1945,31.253,21973.0
2018-10-05 12:30:00,37.4,37.42,37.35,37.36,33075.0,31.2446,31.2613,31.2028,31.2112,33075.0
2018-10-05 12:35:00,37.37,37.44,37.36,37.41,31131.0,31.2195,31.278,31.2112,31.253,31131.0
2018-10-05 12:40:00,37.4,37.44,37.38,37.43,14579.0,31.2446,31.278,31.2279,31.2697,14579.0
2018-10-05 12:45:00,37.44,37.56,37.43,37.56,36954.0,31.278,31.3783,31.2697,31.3783,36954.0
2018-10-05 12:50:00,37.55,37.6,37.54,37.55,22514.0,31.3699,31.4117,31.3616,31.3699,22514.0
2018-10-05 12:55:00,37.55,37.56,37.52,37.53,70293.0,31.3699,31.3783,31.3449,31.3532,70293.0
2018-10-05 13:00:00,37.54,37.54,37.44,37.47,16260.0,31.3616,31.3616,31.278,31.3031,16260.0
2018-10-05 13:05:00,37.46,37.49,37.31,37.31,42093.0,31.2947,31.3198,31.1694,31.1694,42093.0
2018-10-05 13:10:00,37.31,37.31,37.19,37.19,37747.0,31.1694,31.1694,31.0692,31.0692,37747.0
2018-10-05 13:15:00,37.2,37.2,37.07,37.09,33244.0,31.0775,31.0775,30.9689,30.9856,33244.0
2018-10-05 13:20:00,37.09,37.14,37.04,37.09,67761.0,30.9856,31.0274,30.9439,30.9856,67761.0
2018-10-05 13:25:00,37.09,37.12,37.06,37.08,29094.0,30.9856,31.0107,30.9606,30.9773,29094.0
2018-10-05 13:30:00,37.08,37.1,37.05,37.05,17107.0,30.9773,30.994,30.9522,30.9522,17107.0
2018-10-05 13:35:00,37.05,37.07,37.03,37.07,22305.0,30.9522,30.9689,30.9355,30.9689,22305.0
2018-10-05 13:40:00,37.07,37.16,37.05,37.15,29138.0,30.9689,31.0441,30.9522,31.0358,29138.0
2018-10-05 13:45:00,37.15,37.15,37.06,37.08,28069.0,31.0358,31.0358,30.9606,30.9773,28069.0
2018-10-05 13:50:00,37.08,37.14,37.08,37.14,21905.0,30.9773,31.0274,30.9773,31.0274,21905.0
2018-10-05 13:55:00,37.14,37.14,37.04,37.08,29143.0,31.0274,31.0274,30.9439,30.9773,29143.0
2018-10-05 14:00:00,37.08,37.15,37.03,37.15,25900.0,30.9773,31.0358,30.9355,31.0358,25900.0
2018-10-05 14:05:00,37.16,37.17,37.07,37.08,19056.0,31.0441,31.0525,30.9689,30.9773,19056.0
2018-10-05 14:10:00,37.08,37.08,37.0,37.04,29172.0,30.9773,30.9773,30.9104,30.9439,29172.0
2018-10-05 14:15:00,37.03,37.11,37.03,37.1,18821.0,30.9355,31.0023,30.9355,30.994,18821.0
2018-10-05 14:20:00,37.1,37.11,37.03,37.1,30187.0,30.994,31.0023,30.9355,30.994,30187.0
2018-10-05 14:25:00,37.11,37.12,37.09,37.1,23251.0,31.0023,31.0107,30.9856,30.994,23251.0
2018-10-05 14:30:00,37.1,37.11,37.06,37.06,14473.0,30.994,31.0023,30.9606,30.9606,14473.0
2018-10-05 14:35:00,37.07,37.09,37.03,37.04,28977.0,30.9689,30.9856,30.9355,30.9439,28977.0
2018-10-05 14:40:00,37.04,37.13,37.04,37.09,20328.0,30.9439,31.019,30.9439,30.9856,20328.0
2018-10-05 14:45:00,37.1,37.11,37.08,37.09,16719.0,30.994,31.0023,30.9773,30.9856,16719.0
2018-10-05 14:50:00,37.1,37.1,37.02,37.04,19617.0,30.994,30.994,30.9272,30.9439,19617.0
2018-10-05 14:55:00,37.04,37.1,37.03,37.1,24718.0,30.9439,30.994,30.9355,30.994,24718.0
2018-10-05 15:00:00,37.1,37.15,37.08,37.13,29470.0,30.994,31.0358,30.9773,31.019,29470.0
2018-10-05 15:05:00,37.13,37.17,37.1,37.15,35214.0,31.019,31.0525,30.994,31.0358,35214.0
2018-10-05 15:10:00,37.14,37.18,37.14,37.18,29535.0,31.0274,31.0608,31.0274,31.0608,29535.0
2018-10-05 15:15:00,37.17,37.3,37.16,37.3,44756.0,31.0525,31.1611,31.0441,31.1611,44756.0
2018-10-05 15:20:00,37.29,37.29,37.22,37.25,51656.0,31.1527,31.1527,31.0942,31.1193,51656.0
2018-10-05 15:25:00,37.25,37.26,37.17,37.2,42437.0,31.1193,31.1277,31.0525,31.0775,42437.0
2018-10-05 15:30:00,37.2,37.23,37.15,37.18,63035.0,31.0775,31.1026,31.0358,31.0608,63035.0
2018-10-05 15:35:00,37.18,37.21,37.12,37.21,61606.0,31.0608,31.0859,31.0107,31.0859,61606.0
2018-10-05 15:40:00,37.2,37.29,37.18,37.27,61865.0,31.0775,31.1527,31.0608,31.136,61865.0
2018-10-05 15:45:00,37.27,37.33,37.27,37.31,70371.0,31.136,31.1861,31.136,31.1694,70371.0
2018-10-05 15:50:00,37.3,37.31,37.24,37.28,61370.0,31.1611,31.1694,31.1109,31.1444,61370.0
2018-10-05 15:55:00,37.28,37.28,37.18,37.2,152966.0,31.1444,31.1444,31.0608,31.0775,152966.0
2018-10-08 09:30:00,37.32,37.74,37.32,37.71,63574.0,31.1778,31.5287,31.1778,31.5036,63574.0
2018-10-08 09:35:00,37.72,37.72,37.41,37.47,24090.0,31.5119,31.5119,31.253,31.3031,24090.0
2018-10-08 09:40:00,37.49,37.51,37.41,37.48,20778.0,31.3198,31.3365,31.253,31.3114,20778.0
2018-10-08 09:45:00,37.48,37.69,37.46,37.65,28270.0,31.3114,31.4869,31.2947,31.4535,28270.0
2018-10-08 09:50:00,37.67,37.74,37.65,37.71,24275.0,31.4702,31.5287,31.4535,31.5036,24275.0
2018-10-08 09:55:00,37.72,37.73,37.58,37.59,17097.0,31.5119,31.5203,31.395,31.4033,17097.0
2018-10-08 10:00:00,37.6,37.65,37.57,37.61,25479.0,31.4117,31.4535,31.3866,31.42,25479.0
2018-10-08 10:05:00,37.62,37.64,37.58,37.61,24556.0,31.4284,31.4451,31.395,31.42,24556.0
2018-10-08 10:10:00,37.62,37.71,37.61,37.71,34939.0,31.4284,31.5036,31.42,31.5036,34939.0
2018-10-08 10:15:00,37.71,37.74,37.64,37.65,25751.0,31.5036,31.5287,31.4451,31.4535,25751.0
2018-10-08 10:20:00,37.64,37.64,37.58,37.62,17503.0,31.4451,31.4451,31.395,31.4284,17503.0
2018-10-08 10:25:00,37.62,37.67,37.59,37.64,20641.0,31.4284,31.4702,31.4033,31.4451,20641.0
2018-10-08 10:30:00,37.63,37.69,37.61,37.65,23392.0,31.4368,31.4869,31.42,31.4535,23392.0
2018-10-08 10:35:00,37.65,37.68,37.59,37.59,26640.0,31.4535,31.4785,31.4033,31.4033,26640.0
2018-10-08 10:40:00,37.6,37.69,37.59,37.66,19266.0,31.4117,31.4869,31.4033,31.4618,19266.0
2018-10-08 10:45:00,37.66,37.71,37.63,37.68,43979.0,31.4618,31.5036,31.4368,31.4785,43979.0
2018-10-08 10:50:00,37.69,37.72,37.68,37.71,22294.0,31.4869,31.5119,31.4785,31.5036,22294.0
2018-10-08 10:55:00,37.7,37.74,37.69,37.71,22734.0,31.4952,31.5287,31.4869,31.5036,22734.0
2018-10-08 11:00:00,37.7,37.7,37.64,37.66,16721.0,31.4952,31.4952,31.4451,31.4618,16721.0
2018-10-08 11:05:00,37.66,37.68,37.63,37.65,24171.0,31.4618,31.4785,31.4368,31.4535,24171.0
2018-10-08 11:10:00,37.66,37.68,37.63,37.68,26120.0,31.4618,31.4785,31.4368,31.4785,26120.0
2018-10-08 11:15:00,37.68,37.71,37.64,37.7,19235.0,31.4785,31.5036,31.4451,31.4952,19235.0
2018-10-08 11:20:00,37.69,37.69,37.62,37.65,20421.0,31.4869,31.4869,31.4284,31.4535,20421.0
2018-10-08 11:25:00,37.65,37.7,37.64,37.67,19612.0,31.4535,31.4952,31.4451,31.4702,19612.0
2018-10-08 11:30:00,37.67,37.69,37.63,37.64,20472.0,31.4702,31.4869,31.4368,31.4451,20472.0
2018-10-08 11:35:00,37.64,37.66,37.61,37.64,18891.0,31.4451,31.4618,31.42,31.4451,18891.0
2018-10-08 11:40:00,37.63,37.64,37.56,37.59,25439.0,31.4368,31.4451,31.3783,31.4033,25439.0
2018-10-08 11:45:00,37.58,37.62,37.56,37.59,24958.0,31.395,31.4284,31.3783,31.4033,24958.0
2018-10-08 11:50:00,37.59,37.6,37.5,37.53,30109.0,31.4033,31.4117,31.3282,31.3532,30109.0
2018-10-08 11:55:00,37.54,37.57,37.51,37.54,104668.0,31.3616,31.3866,31.3365,31.3616,104668.0
2018-10-08 12:00:00,37.54,37.54,37.47,37.48,27287.0,31.3616,31.3616,31.3031,31.3114,27287.0
2018-10-08 12:05:00,37.47,37.51,37.44,37.5,15217.0,31.3031,31.3365,31.278,31.3282,15217.0
2018-10-08 12:10:00,37.49,37.5,37.44,37.46,13038.0,31.3198,31.3282,31.278,31.2947,13038.0
2018-10-08 12:15:00,37.45,37.5,37.45,37.46,23658.0,31.2864,31.3282,31.2864,31.2947,23658.0
2018-10-08 12:20:00,37.45,37.52,37.43,37.5,16522.0,31.2864,31.3449,31.2697,31.3282,16522.0
2018-10-08 12:25:00,37.5,37.54,37.49,37.51,14214.0,31.3282,31.3616,31.3198,31.3365,14214.0
2018-10-08 12:30:00,37.5,37.5,37.42,37.42,15969.0,31.3282,31.3282,31.2613,31.2613,15969.0
2018-10-08 12:35:00,37.43,37.44,37.35,37.38,31370.0,31.2697,31.278,31.2028,31.2279,31370.0
2018-10-08 12:40:00,37.38,37.39,37.34,37.36,15342.0,31.2279,31.2363,31.1945,31.2112,15342.0
2018-10-08 12:45:00,37.36,37.41,37.34,37.41,27600.0,31.2112,31.253,31.1945,31.253,27600.0
2018-10-08 12:50:00,37.4,37.4,37.29,37.3,30651.0,31.2446,31.2446,31.1527,31.1611,30651.0
2018-10-08 12:55:00,37.3,37.35,37.3,37.32,14973.0,31.1611,31.2028,31.1611,31.1778,14973.0
2018-10-08 13:00:00,37.33,37.33,37.29,37.3,23534.0,31.1861,31.1861,31.1527,31.1611,23534.0
2018-10-08 13:05:00,37.29,37.36,37.26,37.36,26230.0,31.1527,31.2112,31.1277,31.2112,26230.0
2018-10-08 13:10:00,37.35,37.38,37.34,37.36,26048.0,31.2028,31.2279,31.1945,31.2112,26048.0
2018-10-08 13:15:00,37.35,37.35,37.27,37.27,32765.0,31.2028,31.2028,31.136,31.136,32765.0
2018-10-08 13:20:00,37.28,37.29,37.24,37.28,25767.0,31.1444,31.1527,31.1109,31.1444,25767.0
2018-10-08 13:25:00,37.28,37.32,37.28,37.3,17370.0,31.1444,31.1778,31.1444,31.1611,17370.0
2018-10-08 13:30:00,37.31,37.32,37.3,37.32,15393.0,31.1694,31.1778,31.1611,31.1778,15393.0
2018-10-08 13:35:00,37.32,37.37,37.32,37.36,21889.0,31.1778,31.2195,31.1778,31.2112,21889.0
2018-10-08 13:40:00,37.36,37.42,37.35,37.4,18691.0,31.2112,31.2613,31.2028,31.2446,18691.0
2018-10-08 13:45:00,37.4,37.43,37.39,37.43,33220.0,31.2446,31.2697,31.2363,31.2697,33220.0
2018-10-08 13:50:00,37.43,37.45,37.41,37.41,28002.0,31.2697,31.2864,31.253,31.253,28002.0
2018-10-08 13:55:00,37.43,37.45,37.41,37.42,11887.0,31.2697,31.2864,31.253,31.2613,11887.0
2018-10-08 14:00:00,37.41,37.42,37.35,37.36,23615.0,31.253,31.2613,31.2028,31.2112,23615.0
2018-10-08 14:05:00,37.35,37.41,37.32,37.39,34801.0,31.2028,31.253,31.1778,31.2363,34801.0
2018-10-08 14:10:00,37.38,37.42,37.35,37.42,26240.0,31.2279,31.2613,31.2028,31.2613,26240.0
2018-10-08 14:15:00,37.41,37.42,37.36,37.4,32900.0,31.253,31.2613,31.2112,31.2446,32900.0
2018-10-08 14:20:00,37.39,37.4,37.35,37.36,32479.0,31.2363,31.2446,31.2028,31.2112,32479.0
2018-10-08 14:25:00,37.37,37.41,37.36,37.41,36082.0,31.2195,31.253,31.2112,31.253,36082.0
2018-10-08 14:30:00,37.41,37.44,37.39,37.41,32513.0,31.253,31.278,31.2363,31.253,32513.0
2018-10-08 14:35:00,37.41,37.44,37.39,37.41,30088.0,31.253,31.278,31.2363,31.253,30088.0
2018-10-08 14:40:00,37.41,37.44,37.4,37.42,16146.0,31.253,31.278,31.2446,31.2613,16146.0
2018-10-08 14:45:00,37.41,37.44,37.4,37.41,35113.0,31.253,31.278,31.2446,31.253,35113.0
2018-10-08 14:50:00,37.42,37.49,37.42,37.48,19920.0,31.2613,31.3198,31.2613,31.3114,19920.0
2018-10-08 14:55:00,37.48,37.49,37.42,37.43,28307.0,31.3114,31.3198,31.2613,31.2697,28307.0
2018-10-08 15:00:00,37.42,37.48,37.4,37.45,51554.0,31.2613,31.3114,31.2446,31.2864,51554.0
2018-10-08 15:05:00,37.45,37.46,37.41,37.42,22109.0,31.2864,31.2947,31.253,31.2613,22109.0
2018-10-08 15:10:00,37.41,37.48,37.4,37.46,22633.0,31.253,31.3114,31.2446,31.2947,22633.0
2018-10-08 15:15:00,37.46,37.48,37.42,37.46,39217.0,31.2947,31.3114,31.2613,31.2947,39217.0
2018-10-08 15:20:00,37.45,37.46,37.39,37.4,44134.0,31.2864,31.2947,31.2363,31.2446,44134.0
2018-10-08 15:25:00,37.41,37.46,37.4,37.45,33231.0,31.253,31.2947,31.2446,31.2864,33231.0
2018-10-08 15:30:00,37.45,37.46,37.4,37.44,40976.0,31.2864,31.2947,31.2446,31.278,40976.0
2018-10-08 15:35:00,37.44,37.45,37.4,37.44,41657.0,31.278,31.2864,31.2446,31.278,41657.0
2018-10-08 15:40:00,37.44,37.46,37.43,37.44,37443.0,31.278,31.2947,31.2697,31.278,37443.0
2018-10-08 15:45:00,37.44,37.46,37.36,37.37,112324.0,31.278,31.2947,31.2112,31.2195,112324.0
2018-10-08 15:50:00,37.37,37.39,37.35,37.36,75946.0,31.2195,31.2363,31.2028,31.2112,75946.0
2018-10-08 15:55:00,37.36,37.37,37.28,37.29,216983.0,31.2112,31.2195,31.1444,31.1527,216983.0
2018-10-09 09:30:00,37.3,37.37,37.2,37.21,47394.0,31.1611,31.2195,31.0775,31.0859,47394.0
2018-10-09 09:35:00,37.21,37.38,37.21,37.38,41270.0,31.0859,31.2279,31.0859,31.2279,41270.0
2018-10-09 09:40:00,37.39,37.47,37.36,37.38,15104.0,31.2363,31.3031,31.2112,31.2279,15104.0
2018-10-09 09:45:00,37.39,37.47,37.36,37.45,9500.0,31.2363,31.3031,31.2112,31.2864,9500.0
2018-10-09 09:50:00,37.44,37.59,37.43,37.59,10697.0,31.278,31.4033,31.2697,31.4033,10697.0
2018-10-09 09:55:00,37.57,37.61,37.54,37.59,8733.0,31.3866,31.42,31.3616,31.4033,8733.0
2018-10-09 10:00:00,37.59,37.59,37.53,37.55,16217.0,31.4033,31.4033,31.3532,31.3699,16217.0
2018-10-09 10:05:00,37.53,37.55,37.5,37.54,12571.0,31.3532,31.3699,31.3282,31.3616,12571.0
2018-10-09 10:10:00,37.53,37.56,37.5,37.54,26147.0,31.3532,31.3783,31.3282,31.3616,26147.0
2018-10-09 10:15:00,37.54,37.59,37.5,37.55,30661.0,31.3616,31.4033,31.3282,31.3699,30661.0
2018-10-09 10:20:00,37.55,37.56,37.5,37.5,10745.0,31.3699,31.3783,31.3282,31.3282,10745.0
2018-10-09 10:25:00,37.5,37.5,37.42,37.43,11431.0,31.3282,31.3282,31.2613,31.2697,11431.0
2018-10-09 10:30:00,37.44,37.46,37.39,37.41,27209.0,31.278,31.2947,31.2363,31.253,27209.0
2018-10-09 10:35:00,37.42,37.43,37.34,37.39,20106.0,31.2613,31.2697,31.1945,31.2363,20106.0
2018-10-09 10:40:00,37.4,37.41,37.34,37.34,18160.0,31.2446,31.253,31.1945,31.1945,18160.0
2018-10-09 10:45:00,37.34,37.4,37.33,37.4,30217.0,31.1945,31.2446,31.1861,31.2446,30217.0
2018-10-09 10:50:00,37.4,37.44,37.36,37.37,28358.0,31.2446,31.278,31.2112,31.2195,28358.0
2018-10-09 10:55:00,37.36,37.4,37.34,37.37,16854.0,31.2112,31.2446,31.1945,31.2195,16854.0
2018-10-09 11:00:00,37.38,37.4,37.33,37.34,22948.0,31.2279,31.2446,31.1861,31.1945,22948.0
2018-10-09 11:05:00,37.34,37.34,37.29,37.3,13390.0,31.1945,31.1945,31.1527,31.1611,13390.0
2018-10-09 11:10:00,37.3,37.4,37.3,37.38,24628.0,31.1611,31.2446,31.1611,31.2279,24628.0
2018-10-09 11:15:00,37.39,37.43,37.36,37.43,25615.0,31.2363,31.2697,31.2112,31.2697,25615.0
2018-10-09 11:20:00,37.43,37.45,37.42,37.45,11999.0,31.2697,31.2864,31.2613,31.2864,11999.0
2018-10-09 11:25:00,37.45,37.46,37.4,37.42,23682.0,31.2864,31.2947,31.2446,31.2613,23682.0
2018-10-09 11:30:00,37.41,37.44,37.39,37.4,81178.0,31.253,31.278,31.2363,31.2446,81178.0
2018-10-09 11:35:00,37.39,37.4,37.33,37.33,13059.0,31.2363,31.2446,31.1861,31.1861,13059.0
2018-10-09 11:40:00,37.34,37.36,37.33,37.34,28191.0,31.1945,31.2112,31.1861,31.1945,28191.0
2018-10-09 11:45:00,37.34,37.34,37.22,37.22,24933.0,31.1945,31.1945,31.0942,31.0942,24933.0
2018-10-09 11:50:00,37.2,37.21,37.15,37.15,18699.0,31.0775,31.0859,31.0358,31.0358,18699.0
2018-10-09 11:55:00,37.15,37.19,37.13,37.17,25244.0,31.0358,31.0692,31.019,31.0525,25244.0
2018-10-09 12:00:00,37.17,37.2,37.16,37.16,17534.0,31.0525,31.0775,31.0441,31.0441,17534.0
2018-10-09 12:05:00,37.16,37.24,37.16,37.21,27950.0,31.0441,31.1109,31.0441,31.0859,27950.0
2018-10-09 12:10:00,37.2,37.21,37.17,37.18,23766.0,31.0775,31.0859,31.0525,31.0608,23766.0
2018-10-09 12:15:00,37.17,37.21,37.16,37.18,36556.0,31.0525,31.0859,31.0441,31.0608,36556.0
2018-10-09 12:20:00,37.17,37.21,37.17,37.18,13596.0,31.0525,31.0859,31.0525,31.0608,13596.0
2018-10-09 12:25:00,37.19,37.23,37.15,37.19,20449.0,31.0692,31.1026,31.0358,31.0692,20449.0
2018-10-09 12:30:00,37.18,37.2,37.17,37.17,17025.0,31.0608,31.0775,31.0525,31.0525,17025.0
2018-10-09 12:35:00,37.18,37.2,37.16,37.2,36955.0,31.0608,31.0775,31.0441,31.0775,36955.0
2018-10-09 12:40:00,37.2,37.22,37.2,37.2,20985.0,31.0775,31.0942,31.0775,31.0775,20985.0
2018-10-09 12:45:00,37.2,37.21,37.13,37.16,42735.0,31.0775,31.0859,31.019,31.0441,42735.0
2018-10-09 12:50:00,37.16,37.18,37.11,37.15,39844.0,31.0441,31.0608,31.0023,31.0358,39844.0
2018-10-09 12:55:00,37.15,37.16,37.13,37.14,8814.0,31.0358,31.0441,31.019,31.0274,8814.0
2018-10-09 13:00:00,37.13,37.13,37.08,37.1,15142.0,31.019,31.019,30.9773,30.994,15142.0
2018-10-09 13:05:00,37.1,37.17,37.09,37.13,24466.0,30.994,31.0525,30.9856,31.019,24466.0
2018-10-09 13:10:00,37.14,37.2,37.11,37.14,45473.0,31.0274,31.0775,31.0023,31.0274,45473.0
2018-10-09 13:15:00,37.15,37.18,37.14,37.15,9376.0,31.0358,31.0608,31.0274,31.0358,9376.0
2018-10-09 13:20:00,37.15,37.2,37.14,37.19,15261.0,31.0358,31.0775,31.0274,31.0692,15261.0
2018-10-09 13:25:00,37.2,37.23,37.19,37.23,13540.0,31.0775,31.1026,31.0692,31.1026,13540.0
2018-10-09 13:30:00,37.23,37.25,37.21,37.23,11130.0,31.1026,31.1193,31.0859,31.1026,11130.0
2018-10-09 13:35:00,37.23,37.26,37.21,37.23,19299.0,31.1026,31.1277,31.0859,31.1026,19299.0
2018-10-09 13:40:00,37.24,37.27,37.23,37.25,17150.0,31.1109,31.136,31.1026,31.1193,17150.0
2018-10-09 13:45:00,37.25,37.29,37.23,37.29,14479.0,31.1193,31.1527,31.1026,31.1527,14479.0
2018-10-09 13:50:00,37.29,37.34,37.27,37.33,16653.0,31.1527,31.1945,31.136,31.1861,16653.0
2018-10-09 13:55:00,37.34,37.41,37.33,37.41,10868.0,31.1945,31.253,31.1861,31.253,10868.0
2018-10-09 14:00:00,37.41,37.41,37.37,37.39,14562.0,31.253,31.253,31.2195,31.2363,14562.0
2018-10-09 14:05:00,37.4,37.45,37.37,37.45,10934.0,31.2446,31.2864,31.2195,31.2864,10934.0
2018-10-09 14:10:00,37.44,37.49,37.43,37.48,25485.0,31.278,31.3198,31.2697,31.3114,25485.0
2018-10-09 14:15:00,37.49,37.49,37.4,37.44,26804.0,31.3198,31.3198,31.2446,31.278,26804.0
2018-10-09 14:20:00,37.44,37.52,37.44,37.51,21766.0,31.278,31.3449,31.278,31.3365,21766.0
2018-10-09 14:25:00,37.52,37.54,37.49,37.51,14395.0,31.3449,31.3616,31.3198,31.3365,14395.0
2018-10-09 14:30:00,37.52,37.52,37.48,37.48,8449.0,31.3449,31.3449,31.3114,31.3114,8449.0
2018-10-09 14:35:00,37.48,37.5,37.46,37.5,11694.0,31.3114,31.3282,31.2947,31.3282,11694.0
2018-10-09 14:40:00,37.5,37.51,37.46,37.48,22020.0,31.3282,31.3365,31.2947,31.3114,22020.0
2018-10-09 14:45:00,37.48,37.5,37.42,37.45,22816.0,31.3114,31.3282,31.2613,31.2864,22816.0
2018-10-09 14:50:00,37.44,37.49,37.42,37.49,14586.0,31.278,31.3198,31.2613,31.3198,14586.0
2018-10-09 14:55:00,37.49,37.51,37.47,37.5,16047.0,31.3198,31.3365,31.3031,31.3282,16047.0
2018-10-09 15:00:00,37.49,37.56,37.48,37.48,23767.0,31.3198,31.3783,31.3114,31.3114,23767.0
2018-10-09 15:05:00,37.48,37.49,37.46,37.49,13311.0,31.3114,31.3198,31.2947,31.3198,13311.0
2018-10-09 15:10:00,37.49,37.51,37.45,37.46,22852.0,31.3198,31.3365,31.2864,31.2947,22852.0
2018-10-09 15:15:00,37.45,37.46,37.4,37.41,29700.0,31.2864,31.2947,31.2446,31.253,29700.0
2018-10-09 15:20:00,37.42,37.42,37.37,37.4,31807.0,31.2613,31.2613,31.2195,31.2446,31807.0
2018-10-09 15:25:00,37.39,37.44,37.39,37.42,24336.0,31.2363,31.278,31.2363,31.2613,24336.0
2018-10-09 15:30:00,37.41,37.45,37.39,37.43,30566.0,31.253,31.2864,31.2363,31.2697,30566.0
2018-10-09 15:35:00,37.44,37.49,37.43,37.48,33848.0,31.278,31.3198,31.2697,31.3114,33848.0
2018-10-09 15:40:00,37.48,37.5,37.41,37.43,58678.0,31.3114,31.3282,31.253,31.2697,58678.0
2018-10-09 15:45:00,37.43,37.47,37.42,37.44,67629.0,31.2697,31.3031,31.2613,31.278,67629.0
2018-10-09 15:50:00,37.44,37.44,37.4,37.44,63979.0,31.278,31.278,31.2446,31.278,63979.0
2018-10-09 15:55:00,37.44,37.45,37.42,37.42,91253.0,31.278,31.2864,31.2613,31.2613,91253.0
2018-10-10 09:30:00,37.25,37.4,37.2,37.38,38622.0,31.1193,31.2446,31.0775,31.2279,38622.0
2018-10-10 09:35:00,37.4,37.61,37.39,37.49,34253.0,31.2446,31.42,31.2363,31.3198,34253.0
2018-10-10 09:40:00,37.5,37.67,37.47,37.59,29229.0,31.3282,31.4702,31.3031,31.4033,29229.0
2018-10-10 09:45:00,37.6,37.81,37.59,37.72,38200.0,31.4117,31.5871,31.4033,31.5119,38200.0
2018-10-10 09:50:00,37.71,37.76,37.64,37.64,21886.0,31.5036,31.5454,31.4451,31.4451,21886.0
2018-10-10 09:55:00,37.64,37.66,37.6,37.6,19132.0,31.4451,31.4618,31.4117,31.4117,19132.0
2018-10-10 10:00:00,37.6,37.63,37.51,37.54,78429.0,31.4117,31.4368,31.3365,31.3616,78429.0
2018-10-10 10:05:00,37.54,37.64,37.53,37.55,86171.0,31.3616,31.4451,31.3532,31.3699,86171.0
2018-10-10 10:10:00,37.55,37.59,37.51,37.58,34738.0,31.3699,31.4033,31.3365,31.395,34738.0
2018-10-10 10:15:00,37.59,37.63,37.52,37.55,44586.0,31.4033,31.4368,31.3449,31.3699,44586.0
2018-10-10 10:20:00,37.54,37.6,37.49,37.56,54593.0,31.3616,31.4117,31.3198,31.3783,54593.0
2018-10-10 10:25:00,37.55,37.55,37.35,37.35,70740.0,31.3699,31.3699,31.2028,31.2028,70740.0
2018-10-10 10:30:00,37.33,37.33,37.19,37.27,52168.0,31.1861,31.1861,31.0692,31.136,52168.0
2018-10-10 10:35:00,37.28,37.32,37.24,37.26,39657.0,31.1444,31.1778,31.1109,31.1277,39657.0
2018-10-10 10:40:00,37.26,37.28,37.18,37.2,96210.0,31.1277,31.1444,31.0608,31.0775,96210.0
2018-10-10 10:45:00,37.2,37.22,37.17,37.2,31418.0,31.0775,31.0942,31.0525,31.0775,31418.0
2018-10-10 10:50:00,37.2,37.22,37.14,37.17,26563.0,31.0775,31.0942,31.0274,31.0525,26563.0
2018-10-10 10:55:00,37.16,37.17,37.1,37.13,28266.0,31.0441,31.0525,30.994,31.019,28266.0
2018-10-10 11:00:00,37.1,37.13,37.09,37.1,15069.0,30.994,31.019,30.9856,30.994,15069.0
2018-10-10 11:05:00,37.09,37.14,37.07,37.09,28612.0,30.9856,31.0274,30.9689,30.9856,28612.0
2018-10-10 11:10:00,37.1,37.1,37.0,37.02,22460.0,30.994,30.994,30.9104,30.9272,22460.0
2018-10-10 11:15:00,37.03,37.04,36.87,36.88,51026.0,30.9355,30.9439,30.8018,30.8102,51026.0
2018-10-10 11:20:00,36.89,36.89,36.79,36.87,29675.0,30.8185,30.8185,30.735,30.8018,29675.0
2018-10-10 11:25:00,36.88,37.06,36.88,36.99,56038.0,30.8102,30.9606,30.8102,30.9021,56038.0
2018-10-10 11:30:00,37.0,37.0,36.87,36.88,29838.0,30.9104,30.9104,30.8018,30.8102,29838.0
2018-10-10 11:35:00,36.87,36.94,36.84,36.89,60466.0,30.8018,30.8603,30.7768,30.8185,60466.0
2018-10-10 11:40:00,36.89,36.97,36.84,36.89,94533.0,30.8185,30.8854,30.7768,30.8185,94533.0
2018-10-10 11:45:00,36.89,36.94,36.86,36.9,49787.0,30.8185,30.8603,30.7935,30.8269,49787.0
2018-10-10 11:50:00,36.89,36.95,36.87,36.95,20890.0,30.8185,30.8687,30.8018,30.8687,20890.0
2018-10-10 11:55:00,36.96,37.02,36.9,37.0,45847.0,30.877,30.9272,30.8269,30.9104,45847.0
2018-10-10 12:00:00,36.99,37.06,36.98,37.02,18603.0,30.9021,30.9606,30.8937,30.9272,18603.0
2018-10-10 12:05:00,37.03,37.04,36.99,37.01,115821.0,30.9355,30.9439,30.9021,30.9188,115821.0
2018-10-10 12:10:00,37.01,37.14,37.01,37.07,17918.0,30.9188,31.0274,30.9188,30.9689,17918.0
2018-10-10 12:15:00,37.05,37.17,37.04,37.12,29271.0,30.9522,31.0525,30.9439,31.0107,29271.0
2018-10-10 12:20:00,37.11,37.22,37.08,37.18,30127.0,31.0023,31.0942,30.9773,31.0608,30127.0
2018-10-10 12:25:00,37.17,37.2,37.12,37.14,23856.0,31.0525,31.0775,31.0107,31.0274,23856.0
2018-10-10 12:30:00,37.14,37.17,37.06,37.08,18464.0,31.0274,31.0525,30.9606,30.9773,18464.0
2018-10-10 12:35:00,37.08,37.09,37.0,37.04,19873.0,30.9773,30.9856,30.9104,30.9439,19873.0
2018-10-10 12:40:00,37.04,37.06,37.0,37.04,30209.0,30.9439,30.9606,30.9104,30.9439,30209.0
2018-10-10 12:45:00,37.04,37.14,37.04,37.13,17597.0,30.9439,31.0274,30.9439,31.019,17597.0
2018-10-10 12:50:00,37.13,37.17,37.03,37.04,42936.0,31.019,31.0525,30.9355,30.9439,42936.0
2018-10-10 12:55:00,37.05,37.08,37.0,37.01,12141.0,30.9522,30.9773,30.9104,30.9188,12141.0
2018-10-10 13:00:00,37.02,37.03,36.9,36.91,20156.0,30.9272,30.9355,30.8269,30.8353,20156.0
2018-10-10 13:05:00,36.91,36.99,36.89,36.99,33109.0,30.8353,30.9021,30.8185,30.9021,33109.0
2018-10-10 13:10:00,36.98,37.07,36.97,37.04,17890.0,30.8937,30.9689,30.8854,30.9439,17890.0
2018-10-10 13:15:00,37.03,37.07,37.0,37.05,14355.0,30.9355,30.9689,30.9104,30.9522,14355.0
2018-10-10 13:20:00,37.04,37.05,37.01,37.02,19920.0,30.9439,30.9522,30.9188,30.9272,19920.0
2018-10-10 13:25:00,37.02,37.02,36.98,37.0,44196.0,30.9272,30.9272,30.8937,30.9104,44196.0
2018-10-10 13:30:00,37.0,37.03,36.96,37.03,18969.0,30.9104,30.9355,30.877,30.9355,18969.0
2018-10-10 13:35:00,37.03,37.05,37.01,37.02,13647.0,30.9355,30.9522,30.9188,30.9272,13647.0
2018-10-10 13:40:00,37.02,37.02,36.91,36.95,23822.0,30.9272,30.9272,30.8353,30.8687,23822.0
2018-10-10 13:45:00,36.96,37.03,36.95,37.03,51492.0,30.877,30.9355,30.8687,30.9355,51492.0
2018-10-10 13:50:00,37.03,37.03,36.96,36.98,42192.0,30.9355,30.9355,30.877,30.8937,42192.0
2018-10-10 13:55:00,36.98,36.98,36.92,36.97,34926.0,30.8937,30.8937,30.8436,30.8854,34926.0
2018-10-10 14:00:00,36.97,36.98,36.9,36.93,49957.0,30.8854,30.8937,30.8269,30.852,49957.0
2018-10-10 14:05:00,36.92,36.93,36.82,36.84,35678.0,30.8436,30.852,30.7601,30.7768,35678.0
2018-10-10 14:10:00,36.84,36.94,36.83,36.9,33537.0,30.7768,30.8603,30.7684,30.8269,33537.0
2018-10-10 14:15:00,36.91,36.96,36.87,36.88,61389.0,30.8353,30.877,30.8018,30.8102,61389.0
2018-10-10 14:20:00,36.88,36.88,36.82,36.87,27160.0,30.8102,30.8102,30.7601,30.8018,27160.0
2018-10-10 14:25:00,36.88,36.88,36.78,36.81,23851.0,30.8102,30.8102,30.7267,30.7517,23851.0
2018-10-10 14:30:00,36.81,36.86,36.8,36.81,32761.0,30.7517,30.7935,30.7434,30.7517,32761.0
2018-10-10 14:35:00,36.8,36.81,36.73,36.77,23055.0,30.7434,30.7517,30.6849,30.7183,23055.0
2018-10-10 14:40:00,36.77,36.78,36.69,36.7,26552.0,30.7183,30.7267,30.6515,30.6598,26552.0
2018-10-10 14:45:00,36.7,36.78,36.67,36.75,30479.0,30.6598,30.7267,30.6348,30.7016,30479.0
2018-10-10 14:50:00,36.76,36.78,36.72,36.76,23386.0,30.7099,30.7267,30.6765,30.7099,23386.0
2018-10-10 14:55:00,36.76,36.79,36.74,36.76,30249.0,30.7099,30.735,30.6932,30.7099,30249.0
2018-10-10 15:00:00,36.74,36.77,36.71,36.75,49776.0,30.6932,30.7183,30.6682,30.7016,49776.0
2018-10-10 15:05:00,36.75,36.79,36.73,36.79,60176.0,30.7016,30.735,30.6849,30.735,60176.0
2018-10-10 15:10:00,36.79,36.79,36.6,36.62,85638.0,30.735,30.735,30.5763,30.593,85638.0
2018-10-10 15:15:00,36.63,36.66,36.6,36.64,45002.0,30.6013,30.6264,30.5763,30.6097,45002.0
2018-10-10 15:20:00,36.64,36.73,36.63,36.73,32161.0,30.6097,30.6849,30.6013,30.6849,32161.0
2018-10-10 15:25:00,36.73,36.81,36.71,36.8,35286.0,30.6849,30.7517,30.6682,30.7434,35286.0
2018-10-10 15:30:00,36.8,36.8,36.71,36.71,36545.0,30.7434,30.7434,30.6682,30.6682,36545.0
2018-10-10 15:35:00,36.71,36.71,36.64,36.65,48003.0,30.6682,30.6682,30.6097,30.618,48003.0
2018-10-10 15:40:00,36.64,36.65,36.56,36.58,75367.0,30.6097,30.618,30.5429,30.5596,75367.0
2018-10-10 15:45:00,36.58,36.72,36.53,36.69,131923.0,30.5596,30.6765,30.5178,30.6515,131923.0
2018-10-10 15:50:00,36.68,36.69,36.56,36.56,69131.0,30.6431,30.6515,30.5429,30.5429,69131.0
2018-10-10 15:55:00,36.57,36.57,36.4,36.44,282264.0,30.5512,30.5512,30.4092,30.4426,282264.0
2018-10-11 09:30:00,36.28,36.37,36.15,36.31,58546.0,30.3089,30.3841,30.2003,30.334,58546.0
2018-10-11 09:35:00,36.31,36.39,36.28,36.28,21337.0,30.334,30.4008,30.3089,30.3089,21337.0
2018-10-11 09:40:00,36.29,36.37,36.21,36.21,17079.0,30.3173,30.3841,30.2505,30.2505,17079.0
2018-10-11 09:45:00,36.21,36.27,36.15,36.23,34417.0,30.2505,30.3006,30.2003,30.2672,34417.0
2018-10-11 09:50:00,36.23,36.24,36.15,36.18,56632.0,30.2672,30.2755,30.2003,30.2254,56632.0
2018-10-11 09:55:00,36.18,36.33,36.12,36.33,42031.0,30.2254,30.3507,30.1753,30.3507,42031.0
2018-10-11 10:00:00,36.32,36.35,36.23,36.23,52830.0,30.3424,30.3674,30.2672,30.2672,52830.0
2018-10-11 10:05:00,36.25,36.28,36.19,36.24,47403.0,30.2839,30.3089,30.2338,30.2755,47403.0
2018-10-11 10:10:00,36.25,36.26,36.15,36.17,65977.0,30.2839,30.2922,30.2003,30.217,65977.0
2018-10-11 10:15:00,36.16,36.22,36.07,36.08,105700.0,30.2087,30.2588,30.1335,30.1419,105700.0
2018-10-11 10:20:00,36.09,36.2,36.05,36.17,26289.0,30.1502,30.2421,30.1168,30.217,26289.0
2018-10-11 10:25:00,36.16,36.27,36.16,36.22,30347.0,30.2087,30.3006,30.2087,30.2588,30347.0
2018-10-11 10:30:00,36.22,36.28,36.19,36.21,25846.0,30.2588,30.3089,30.2338,30.2505,25846.0
2018-10-11 10:35:00,36.22,36.26,36.18,36.25,24194.0,30.2588,30.2922,30.2254,30.2839,24194.0
2018-10-11 10:40:00,36.24,36.31,36.19,36.24,30198.0,30.2755,30.334,30.2338,30.2755,30198.0
2018-10-11 10:45:00,36.24,36.24,36.0,36.0,47915.0,30.2755,30.2755,30.075,30.075,47915.0
2018-10-11 10:50:00,36.01,36.05,35.98,36.01,50916.0,30.0834,30.1168,30.0583,30.0834,50916.0
2018-10-11 10:55:00,36.01,36.03,35.95,35.98,40344.0,30.0834,30.1001,30.0333,30.0583,40344.0
2018-10-11 11:00:00,35.99,36.01,35.8,35.85,53800.0,30.0667,30.0834,29.9079,29.9497,53800.0
2018-10-11 11:05:00,35.85,35.93,35.82,35.83,35364.0,29.9497,30.0165,29.9247,29.933,35364.0
2018-10-11 11:10:00,35.84,35.85,35.77,35.77,37049.0,29.9414,29.9497,29.8829,29.8829,37049.0
2018-10-11 11:15:00,35.77,35.85,35.77,35.83,32336.0,29.8829,29.9497,29.8829,29.933,32336.0
2018-10-11 11:20:00,35.83,35.9,35.79,35.88,40252.0,29.933,29.9915,29.8996,29.9748,40252.0
2018-10-11 11:25:00,35.87,35.91,35.84,35.88,44540.0,29.9664,29.9998,29.9414,29.9748,44540.0
2018-10-11 11:30:00,35.88,35.89,35.76,35.85,37148.0,29.9748,29.9831,29.8745,29.9497,37148.0
2018-10-11 11:35:00,35.85,35.85,35.72,35.79,42968.0,29.9497,29.9497,29.8411,29.8996,42968.0
2018-10-11 11:40:00,35.79,35.88,35.79,35.84,41384.0,29.8996,29.9748,29.8996,29.9414,41384.0
2018-10-11 11:45:00,35.84,35.92,35.81,35.92,36598.0,29.9414,30.0082,29.9163,30.0082,36598.0
2018-10-11 11:50:00,35.92,36.01,35.9,35.98,32817.0,30.0082,30.0834,29.9915,30.0583,32817.0
2018-10-11 11:55:00,35.97,36.02,35.94,35.96,42361.0,30.05,30.0917,30.0249,30.0416,42361.0
2018-10-11 12:00:00,35.96,35.99,35.93,35.95,33419.0,30.0416,30.0667,30.0165,30.0333,33419.0
2018-10-11 12:05:00,35.96,36.01,35.93,35.96,37278.0,30.0416,30.0834,30.0165,30.0416,37278.0
2018-10-11 12:10:00,35.97,36.03,35.96,36.02,37352.0,30.05,30.1001,30.0416,30.0917,37352.0
2018-10-11 12:15:00,36.02,36.07,36.01,36.04,77601.0,30.0917,30.1335,30.0834,30.1084,77601.0
2018-10-11 12:20:00,36.04,36.22,36.03,36.2,42137.0,30.1084,30.2588,30.1001,30.2421,42137.0
2018-10-11 12:25:00,36.2,36.2,36.1,36.1,153444.0,30.2421,30.2421,30.1586,30.1586,153444.0
2018-10-11 12:30:00,36.09,36.17,36.09,36.15,18774.0,30.1502,30.217,30.1502,30.2003,18774.0
2018-10-11 12:35:00,36.15,36.18,36.13,36.15,28410.0,30.2003,30.2254,30.1836,30.2003,28410.0
2018-10-11 12:40:00,36.16,36.18,36.13,36.14,24937.0,30.2087,30.2254,30.1836,30.192,24937.0
2018-10-11 12:45:00,36.15,36.17,36.08,36.09,37294.0,30.2003,30.217,30.1419,30.1502,37294.0
2018-10-11 12:50:00,36.1,36.1,36.04,36.07,26702.0,30.1586,30.1586,30.1084,30.1335,26702.0
2018-10-11 12:55:00,36.07,36.09,36.02,36.06,25601.0,30.1335,30.1502,30.0917,30.1252,25601.0
2018-10-11 13:00:00,36.06,36.06,35.97,35.98,19475.0,30.1252,30.1252,30.05,30.0583,19475.0
2018-10-11 13:05:00,35.97,36.06,35.96,36.05,28352.0,30.05,30.1252,30.0416,30.1168,28352.0
2018-10-11 13:10:00,36.05,36.13,36.01,36.13,18148.0,30.1168,30.1836,30.0834,30.1836,18148.0
2018-10-11 13:15:00,36.13,36.18,36.12,36.17,19563.0,30.1836,30.2254,30.1753,30.217,19563.0
2018-10-11 13:20:00,36.16,36.19,36.11,36.11,24314.0,30.2087,30.2338,30.1669,30.1669,24314.0
2018-10-11 13:25:00,36.11,36.13,36.08,36.11,22980.0,30.1669,30.1836,30.1419,30.1669,22980.0
2018-10-11 13:30:00,36.11,36.13,36.05,36.08,21326.0,30.1669,30.1836,30.1168,30.1419,21326.0
2018-10-11 13:35:00,36.07,36.08,36.04,36.07,23268.0,30.1335,30.1419,30.1084,30.1335,23268.0
2018-10-11 13:40:00,36.07,36.09,36.01,36.02,21712.0,30.1335,30.1502,30.0834,30.0917,21712.0
2018-10-11 13:45:00,36.02,36.02,35.88,35.89,29018.0,30.0917,30.0917,29.9748,29.9831,29018.0
2018-10-11 13:50:00,35.89,35.93,35.85,35.93,28064.0,29.9831,30.0165,29.9497,30.0165,28064.0
2018-10-11 13:55:00,35.93,36.01,35.93,36.01,25279.0,30.0165,30.0834,30.0165,30.0834,25279.0
2018-10-11 14:00:00,36.01,36.04,35.93,35.99,23466.0,30.0834,30.1084,30.0165,30.0667,23466.0
2018-10-11 14:05:00,35.98,36.02,35.96,35.97,24020.0,30.0583,30.0917,30.0416,30.05,24020.0
2018-10-11 14:10:00,35.97,35.97,35.87,35.91,28792.0,30.05,30.05,29.9664,29.9998,28792.0
2018-10-11 14:15:00,35.92,35.96,35.91,35.93,63573.0,30.0082,30.0416,29.9998,30.0165,63573.0
2018-10-11 14:20:00,35.92,35.98,35.91,35.93,40307.0,30.0082,30.0583,29.9998,30.0165,40307.0
2018-10-11 14:25:00,35.93,36.02,35.9,35.96,51574.0,30.0165,30.0917,29.9915,30.0416,51574.0
2018-10-11 14:30:00,35.96,35.98,35.88,35.9,35064.0,30.0416,30.0583,29.9748,29.9915,35064.0
2018-10-11 14:35:00,35.9,35.93,35.81,35.88,144594.0,29.9915,30.0165,29.9163,29.9748,144594.0
2018-10-11 14:40:00,35.88,35.88,35.7,35.71,61861.0,29.9748,29.9748,29.8244,29.8328,61861.0
2018-10-11 14:45:00,35.7,35.91,35.67,35.84,173913.0,29.8244,29.9998,29.7993,29.9414,173913.0
2018-10-11 14:50:00,35.83,35.89,35.74,35.84,47462.0,29.933,29.9831,29.8578,29.9414,47462.0
2018-10-11 14:55:00,35.83,35.92,35.8,35.9,50227.0,29.933,30.0082,29.9079,29.9915,50227.0
2018-10-11 15:00:00,35.9,36.11,35.88,36.09,59386.0,29.9915,30.1669,29.9748,30.1502,59386.0
2018-10-11 15:05:00,36.09,36.11,36.05,36.07,60558.0,30.1502,30.1669,30.1168,30.1335,60558.0
2018-10-11 15:10:00,36.06,36.29,36.03,36.25,96160.0,30.1252,30.3173,30.1001,30.2839,96160.0
2018-10-11 15:15:00,36.24,36.44,36.24,36.42,100595.0,30.2755,30.4426,30.2755,30.4259,100595.0
2018-10-11 15:20:00,36.43,36.43,36.33,36.39,69384.0,30.4343,30.4343,30.3507,30.4008,69384.0
2018-10-11 15:25:00,36.4,36.4,36.27,36.27,44320.0,30.4092,30.4092,30.3006,30.3006,44320.0
2018-10-11 15:30:00,36.26,36.29,36.19,36.21,50776.0,30.2922,30.3173,30.2338,30.2505,50776.0
2018-10-11 15:35:00,36.21,36.25,36.11,36.2,82281.0,30.2505,30.2839,30.1669,30.2421,82281.0
2018-10-11 15:40:00,36.2,36.23,36.14,36.16,67679.0,30.2421,30.2672,30.192,30.2087,67679.0
2018-10-11 15:45:00,36.16,36.18,36.01,36.01,219054.0,30.2087,30.2254,30.0834,30.0834,219054.0
2018-10-11 15:50:00,36.02,36.11,35.98,36.07,103164.0,30.0917,30.1669,30.0583,30.1335,103164.0
2018-10-11 15:55:00,36.07,36.11,35.98,35.99,238871.0,30.1335,30.1669,30.0583,30.0667,238871.0
2018-10-12 09:30:00,36.52,36.62,36.26,36.48,93657.0,30.5094,30.593,30.2922,30.476,93657.0
2018-10-12 09:35:00,36.5,36.52,36.44,36.5,55273.0,30.4927,30.5094,30.4426,30.4927,55273.0
2018-10-12 09:40:00,36.5,36.53,36.48,36.49,53358.0,30.4927,30.5178,30.476,30.4844,53358.0
2018-10-12 09:45:00,36.49,36.77,36.49,36.74,39542.0,30.4844,30.7183,30.4844,30.6932,39542.0
2018-10-12 09:50:00,36.73,36.78,36.61,36.62,29621.0,30.6849,30.7267,30.5846,30.593,29621.0
2018-10-12 09:55:00,36.62,36.64,36.6,36.63,37335.0,30.593,30.6097,30.5763,30.6013,37335.0
2018-10-12 10:00:00,36.63,36.7,36.57,36.66,61466.0,30.6013,30.6598,30.5512,30.6264,61466.0
2018-10-12 10:05:00,36.66,36.67,36.58,36.59,34148.0,30.6264,30.6348,30.5596,30.5679,34148.0
2018-10-12 10:10:00,36.59,36.65,36.59,36.61,32080.0,30.5679,30.618,30.5679,30.5846,32080.0
2018-10-12 10:15:00,36.61,36.61,36.49,36.51,61383.0,30.5846,30.5846,30.4844,30.5011,61383.0
2018-10-12 10:20:00,36.51,36.58,36.51,36.58,64138.0,30.5011,30.5596,30.5011,30.5596,64138.0
2018-10-12 10:25:00,36.57,36.58,36.51,36.52,45013.0,30.5512,30.5596,30.5011,30.5094,45013.0
2018-10-12 10:30:00,36.52,36.59,36.5,36.52,29069.0,30.5094,30.5679,30.4927,30.5094,29069.0
2018-10-12 10:35:00,36.52,36.54,36.51,36.52,13341.0,30.5094,30.5262,30.5011,30.5094,13341.0
2018-10-12 10:40:00,36.51,36.61,36.49,36.6,61377.0,30.5011,30.5846,30.4844,30.5763,61377.0
2018-10-12 10:45:00,36.6,36.7,36.54,36.69,84064.0,30.5763,30.6598,30.5262,30.6515,84064.0
2018-10-12 10:50:00,36.69,36.69,36.6,36.66,22564.0,30.6515,30.6515,30.5763,30.6264,22564.0
2018-10-12 10:55:00,36.67,36.7,36.63,36.68,17571.0,30.6348,30.6598,30.6013,30.6431,17571.0
2018-10-12 11:00:00,36.68,36.72,36.55,36.57,25150.0,30.6431,30.6765,30.5345,30.5512,25150.0
2018-10-12 11:05:00,36.55,36.61,36.53,36.59,13514.0,30.5345,30.5846,30.5178,30.5679,13514.0
2018-10-12 11:10:00,36.59,36.6,36.52,36.55,21117.0,30.5679,30.5763,30.5094,30.5345,21117.0
2018-10-12 11:15:00,36.55,36.58,36.51,36.52,93128.0,30.5345,30.5596,30.5011,30.5094,93128.0
2018-10-12 11:20:00,36.52,36.54,36.49,36.53,91497.0,30.5094,30.5262,30.4844,30.5178,91497.0
2018-10-12 11:25:00,36.53,36.54,36.41,36.5,61198.0,30.5178,30.5262,30.4175,30.4927,61198.0
2018-10-12 11:30:00,36.5,36.51,36.44,36.5,64037.0,30.4927,30.5011,30.4426,30.4927,64037.0
2018-10-12 11:35:00,36.49,36.51,36.43,36.49,26317.0,30.4844,30.5011,30.4343,30.4844,26317.0
2018-10-12 11:40:00,36.49,36.5,36.39,36.41,71778.0,30.4844,30.4927,30.4008,30.4175,71778.0
2018-10-12 11:45:00,36.42,36.44,36.37,36.41,27143.0,30.4259,30.4426,30.3841,30.4175,27143.0
2018-10-12 11:50:00,36.41,36.42,36.3,36.3,46932.0,30.4175,30.4259,30.3257,30.3257,46932.0
2018-10-12 11:55:00,36.3,36.36,36.24,36.35,29148.0,30.3257,30.3758,30.2755,30.3674,29148.0
2018-10-12 12:00:00,36.35,36.36,36.22,36.22,27674.0,30.3674,30.3758,30.2588,30.2588,27674.0
2018-10-12 12:05:00,36.22,36.23,36.16,36.19,34461.0,30.2588,30.2672,30.2087,30.2338,34461.0
2018-10-12 12:10:00,36.19,36.21,36.12,36.18,32160.0,30.2338,30.2505,30.1753,30.2254,32160.0
2018-10-12 12:15:00,36.17,36.17,36.09,36.09,24849.0,30.217,30.217,30.1502,30.1502,24849.0
2018-10-12 12:20:00,36.09,36.11,36.05,36.1,22814.0,30.1502,30.1669,30.1168,30.1586,22814.0
2018-10-12 12:25:00,36.1,36.11,35.98,36.04,26730.0,30.1586,30.1669,30.0583,30.1084,26730.0
2018-10-12 12:30:00,36.05,36.1,36.04,36.04,20117.0,30.1168,30.1586,30.1084,30.1084,20117.0
2018-10-12 12:35:00,36.05,36.05,35.96,35.96,45711.0,30.1168,30.1168,30.0416,30.0416,45711.0
2018-10-12 12:40:00,35.97,35.98,35.91,35.93,44631.0,30.05,30.0583,29.9998,30.0165,44631.0
2018-10-12 12:45:00,35.94,35.97,35.87,35.89,26986.0,30.0249,30.05,29.9664,29.9831,26986.0
2018-10-12 12:50:00,35.88,35.99,35.86,35.99,30651.0,29.9748,30.0667,29.9581,30.0667,30651.0
2018-10-12 12:55:00,35.98,36.06,35.96,36.05,40930.0,30.0583,30.1252,30.0416,30.1168,40930.0
2018-10-12 13:00:00,36.06,36.2,36.0,36.2,28540.0,30.1252,30.2421,30.075,30.2421,28540.0
2018-10-12 13:05:00,36.21,36.22,36.17,36.2,17333.0,30.2505,30.2588,30.217,30.2421,17333.0
2018-10-12 13:10:00,36.21,36.24,36.18,36.18,73316.0,30.2505,30.2755,30.2254,30.2254,73316.0
2018-10-12 13:15:00,36.17,36.2,36.13,36.15,33520.0,30.217,30.2421,30.1836,30.2003,33520.0
2018-10-12 13:20:00,36.15,36.19,36.1,36.15,34267.0,30.2003,30.2338,30.1586,30.2003,34267.0
2018-10-12 13:25:00,36.16,36.18,36.1,36.12,18496.0,30.2087,30.2254,30.1586,30.1753,18496.0
2018-10-12 13:30:00,36.11,36.11,36.06,36.08,19585.0,30.1669,30.1669,30.1252,30.1419,19585.0
2018-10-12 13:35:00,36.07,36.07,36.0,36.04,18095.0,30.1335,30.1335,30.075,30.1084,18095.0
2018-10-12 13:40:00,36.04,36.1,36.04,36.09,19610.0,30.1084,30.1586,30.1084,30.1502,19610.0
2018-10-12 13:45:00,36.09,36.11,36.07,36.1,31424.0,30.1502,30.1669,30.1335,30.1586,31424.0
2018-10-12 13:50:00,36.09,36.11,36.05,36.09,22587.0,30.1502,30.1669,30.1168,30.1502,22587.0
2018-10-12 13:55:00,36.08,36.11,36.05,36.06,18702.0,30.1419,30.1669,30.1168,30.1252,18702.0
2018-10-12 14:00:00,36.07,36.09,36.04,36.08,18997.0,30.1335,30.1502,30.1084,30.1419,18997.0
2018-10-12 14:05:00,36.08,36.11,36.03,36.05,31759.0,30.1419,30.1669,30.1001,30.1168,31759.0
2018-10-12 14:10:00,36.06,36.06,35.99,36.0,24950.0,30.1252,30.1252,30.0667,30.075,24950.0
2018-10-12 14:15:00,35.99,36.1,35.99,36.07,23789.0,30.0667,30.1586,30.0667,30.1335,23789.0
2018-10-12 14:20:00,36.08,36.08,36.01,36.03,20125.0,30.1419,30.1419,30.0834,30.1001,20125.0
2018-10-12 14:25:00,36.03,36.1,36.02,36.09,21209.0,30.1001,30.1586,30.0917,30.1502,21209.0
2018-10-12 14:30:00,36.09,36.1,36.06,36.06,22496.0,30.1502,30.1586,30.1252,30.1252,22496.0
2018-10-12 14:35:00,36.07,36.09,36.06,36.08,16611.0,30.1335,30.1502,30.1252,30.1419,16611.0
2018-10-12 14:40:00,36.08,36.09,36.04,36.05,21634.0,30.1419,30.1502,30.1084,30.1168,21634.0
2018-10-12 14:45:00,36.06,36.07,36.04,36.06,16036.0,30.1252,30.1335,30.1084,30.1252,16036.0
2018-10-12 14:50:00,36.05,36.14,36.05,36.13,39786.0,30.1168,30.192,30.1168,30.1836,39786.0
2018-10-12 14:55:00,36.14,36.17,36.11,36.16,43648.0,30.192,30.217,30.1669,30.2087,43648.0
2018-10-12 15:00:00,36.17,36.19,36.09,36.12,45652.0,30.217,30.2338,30.1502,30.1753,45652.0
2018-10-12 15:05:00,36.13,36.21,36.12,36.19,40043.0,30.1836,30.2505,30.1753,30.2338,40043.0
2018-10-12 15:10:00,36.19,36.24,36.19,36.2,33217.0,30.2338,30.2755,30.2338,30.2421,33217.0
2018-10-12 15:15:00,36.21,36.21,36.13,36.15,32617.0,30.2505,30.2505,30.1836,30.2003,32617.0
2018-10-12 15:20:00,36.15,36.22,36.15,36.2,31240.0,30.2003,30.2588,30.2003,30.2421,31240.0
2018-10-12 15:25:00,36.2,36.3,36.2,36.27,50217.0,30.2421,30.3257,30.2421,30.3006,50217.0
2018-10-12 15:30:00,36.26,36.33,36.22,36.32,53906.0,30.2922,30.3507,30.2588,30.3424,53906.0
2018-10-12 15:35:00,36.33,36.33,36.22,36.24,57368.0,30.3507,30.3507,30.2588,30.2755,57368.0
2018-10-12 15:40:00,36.24,36.39,36.24,36.39,80875.0,30.2755,30.4008,30.2755,30.4008,80875.0
2018-10-12 15:45:00,36.39,36.44,36.35,36.41,97489.0,30.4008,30.4426,30.3674,30.4175,97489.0
2018-10-12 15:50:00,36.41,36.46,36.38,36.41,95676.0,30.4175,30.4593,30.3925,30.4175,95676.0
2018-10-12 15:55:00,36.4,36.47,36.36,36.37,177904.0,30.4092,30.4677,30.3758,30.3841,177904.0
2018-10-15 09:30:00,36.52,36.77,36.5,36.61,43563.0,30.5094,30.7183,30.4927,30.5846,43563.0
2018-10-15 09:35:00,36.56,36.69,36.44,36.47,15178.0,30.5429,30.6515,30.4426,30.4677,15178.0
2018-10-15 09:40:00,36.44,36.57,36.39,36.57,23388.0,30.4426,30.5512,30.4008,30.5512,23388.0
2018-10-15 09:45:00,36.57,36.73,36.57,36.66,34922.0,30.5512,30.6849,30.5512,30.6264,34922.0
2018-10-15 09:50:00,36.67,36.78,36.67,36.75,28529.0,30.6348,30.7267,30.6348,30.7016,28529.0
2018-10-15 09:55:00,36.75,36.76,36.68,36.7,25161.0,30.7016,30.7099,30.6431,30.6598,25161.0
2018-10-15 10:00:00,36.72,36.78,36.58,36.62,47018.0,30.6765,30.7267,30.5596,30.593,47018.0
2018-10-15 10:05:00,36.62,36.68,36.58,36.67,36516.0,30.593,30.6431,30.5596,30.6348,36516.0
2018-10-15 10:10:00,36.67,36.71,36.6,36.62,49826.0,30.6348,30.6682,30.5763,30.593,49826.0
2018-10-15 10:15:00,36.62,36.68,36.53,36.59,38867.0,30.593,30.6431,30.5178,30.5679,38867.0
2018-10-15 10:20:00,36.59,36.7,36.59,36.69,19683.0,30.5679,30.6598,30.5679,30.6515,19683.0
2018-10-15 10:25:00,36.69,36.69,36.58,36.6,67008.0,30.6515,30.6515,30.5596,30.5763,67008.0
2018-10-15 10:30:00,36.6,36.62,36.54,36.57,39052.0,30.5763,30.593,30.5262,30.5512,39052.0
2018-10-15 10:35:00,36.57,36.68,36.57,36.66,16952.0,30.5512,30.6431,30.5512,30.6264,16952.0
2018-10-15 10:40:00,36.66,36.72,36.65,36.72,20689.0,30.6264,30.6765,30.618,30.6765,20689.0
2018-10-15 10:45:00,36.73,36.73,36.67,36.71,12930.0,30.6849,30.6849,30.6348,30.6682,12930.0
2018-10-15 10:50:00,36.7,36.87,36.69,36.85,33178.0,30.6598,30.8018,30.6515,30.7851,33178.0
2018-10-15 10:55:00,36.84,36.89,36.83,36.89,20137.0,30.7768,30.8185,30.7684,30.8185,20137.0
2018-10-15 11:00:00,36.89,36.9,36.76,36.76,15419.0,30.8185,30.8269,30.7099,30.7099,15419.0
2018-10-15 11:05:00,36.77,36.85,36.76,36.83,33889.0,30.7183,30.7851,30.7099,30.7684,33889.0
2018-10-15 11:10:00,36.83,36.87,36.81,36.83,12970.0,30.7684,30.8018,30.7517,30.7684,12970.0
2018-10-15 11:15:00,36.83,36.83,36.77,36.77,13543.0,30.7684,30.7684,30.7183,30.7183,13543.0
2018-10-15 11:20:00,36.77,36.77,36.68,36.71,20658.0,30.7183,30.7183,30.6431,30.6682,20658.0
2018-10-15 11:25:00,36.71,36.82,36.69,36.82,97926.0,30.6682,30.7601,30.6515,30.7601,97926.0
2018-10-15 11:30:00,36.83,36.85,36.75,36.76,24866.0,30.7684,30.7851,30.7016,30.7099,24866.0
2018-10-15 11:35:00,36.75,36.76,36.68,36.68,17349.0,30.7016,30.7099,30.6431,30.6431,17349.0
2018-10-15 11:40:00,36.67,36.7,36.62,36.62,9771.0,30.6348,30.6598,30.593,30.593,9771.0
2018-10-15 11:45:00,36.62,36.64,36.59,36.6,11300.0,30.593,30.6097,30.5679,30.5763,11300.0
2018-10-15 11:50:00,36.61,36.64,36.58,36.6,13640.0,30.5846,30.6097,30.5596,30.5763,13640.0
2018-10-15 11:55:00,36.6,36.64,36.55,36.57,15141.0,30.5763,30.6097,30.5345,30.5512,15141.0
2018-10-15 12:00:00,36.57,36.58,36.53,36.55,11270.0,30.5512,30.5596,30.5178,30.5345,11270.0
2018-10-15 12:05:00,36.56,36.58,36.51,36.51,15767.0,30.5429,30.5596,30.5011,30.5011,15767.0
2018-10-15 12:10:00,36.5,36.53,36.48,36.52,17134.0,30.4927,30.5178,30.476,30.5094,17134.0
2018-10-15 12:15:00,36.52,36.57,36.52,36.56,11584.0,30.5094,30.5512,30.5094,30.5429,11584.0
2018-10-15 12:20:00,36.56,36.62,36.56,36.61,11215.0,30.5429,30.593,30.5429,30.5846,11215.0
2018-10-15 12:25:00,36.62,36.66,36.61,36.62,8372.0,30.593,30.6264,30.5846,30.593,8372.0
2018-10-15 12:30:00,36.63,36.69,36.62,36.67,10190.0,30.6013,30.6515,30.593,30.6348,10190.0
2018-10-15 12:35:00,36.66,36.68,36.64,36.65,6962.0,30.6264,30.6431,30.6097,30.618,6962.0
2018-10-15 12:40:00,36.64,36.65,36.59,36.59,8331.0,30.6097,30.618,30.5679,30.5679,8331.0
2018-10-15 12:45:00,36.58,36.63,36.57,36.62,9229.0,30.5596,30.6013,30.5512,30.593,9229.0
2018-10-15 12:50:00,36.62,36.69,36.62,36.69,17417.0,30.593,30.6515,30.593,30.6515,17417.0
2018-10-15 12:55:00,36.68,36.71,36.65,36.65,35222.0,30.6431,30.6682,30.618,30.618,35222.0
2018-10-15 13:00:00,36.66,36.69,36.64,36.69,6711.0,30.6264,30.6515,30.6097,30.6515,6711.0
2018-10-15 13:05:00,36.69,36.71,36.68,36.69,13200.0,30.6515,30.6682,30.6431,30.6515,13200.0
2018-10-15 13:10:00,36.68,36.69,36.63,36.64,15439.0,30.6431,30.6515,30.6013,30.6097,15439.0
2018-10-15 13:15:00,36.64,36.64,36.62,36.64,9598.0,30.6097,30.6097,30.593,30.6097,9598.0
2018-10-15 13:20:00,36.63,36.63,36.57,36.6,22222.0,30.6013,30.6013,30.5512,30.5763,22222.0
2018-10-15 13:25:00,36.6,36.65,36.58,36.63,13745.0,30.5763,30.618,30.5596,30.6013,13745.0
2018-10-15 13:30:00,36.62,36.66,36.61,36.65,42668.0,30.593,30.6264,30.5846,30.618,42668.0
2018-10-15 13:35:00,36.66,36.66,36.58,36.61,42147.0,30.6264,30.6264,30.5596,30.5846,42147.0
2018-10-15 13:40:00,36.61,36.62,36.58,36.6,24319.0,30.5846,30.593,30.5596,30.5763,24319.0
2018-10-15 13:45:00,36.59,36.61,36.55,36.57,12252.0,30.5679,30.5846,30.5345,30.5512,12252.0
2018-10-15 13:50:00,36.57,36.58,36.53,36.56,12819.0,30.5512,30.5596,30.5178,30.5429,12819.0
2018-10-15 13:55:00,36.56,36.61,36.53,36.6,16302.0,30.5429,30.5846,30.5178,30.5763,16302.0
2018-10-15 14:00:00,36.61,36.61,36.54,36.58,12930.0,30.5846,30.5846,30.5262,30.5596,12930.0
2018-10-15 14:05:00,36.58,36.58,36.55,36.57,7594.0,30.5596,30.5596,30.5345,30.5512,7594.0
2018-10-15 14:10:00,36.57,36.57,36.5,36.5,16365.0,30.5512,30.5512,30.4927,30.4927,16365.0
2018-10-15 14:15:00,36.51,36.53,36.5,36.52,8407.0,30.5011,30.5178,30.4927,30.5094,8407.0
2018-10-15 14:20:00,36.52,36.56,36.52,36.54,14754.0,30.5094,30.5429,30.5094,30.5262,14754.0
2018-10-15 14:25:00,36.54,36.54,36.5,36.53,28325.0,30.5262,30.5262,30.4927,30.5178,28325.0
2018-10-15 14:30:00,36.52,36.58,36.51,36.58,12522.0,30.5094,30.5596,30.5011,30.5596,12522.0
2018-10-15 14:35:00,36.58,36.64,36.54,36.64,16750.0,30.5596,30.6097,30.5262,30.6097,16750.0
2018-10-15 14:40:00,36.64,36.71,36.63,36.67,64702.0,30.6097,30.6682,30.6013,30.6348,64702.0
2018-10-15 14:45:00,36.67,36.7,36.59,36.69,113156.0,30.6348,30.6598,30.5679,30.6515,113156.0
2018-10-15 14:50:00,36.69,36.71,36.66,36.67,34389.0,30.6515,30.6682,30.6264,30.6348,34389.0
2018-10-15 14:55:00,36.66,36.77,36.61,36.77,59310.0,30.6264,30.7183,30.5846,30.7183,59310.0
2018-10-15 15:00:00,36.77,36.78,36.68,36.69,30181.0,30.7183,30.7267,30.6431,30.6515,30181.0
2018-10-15 15:05:00,36.69,36.73,36.69,36.71,32544.0,30.6515,30.6849,30.6515,30.6682,32544.0
2018-10-15 15:10:00,36.7,36.74,36.68,36.7,22404.0,30.6598,30.6932,30.6431,30.6598,22404.0
2018-10-15 15:15:00,36.7,36.73,36.67,36.67,47198.0,30.6598,30.6849,30.6348,30.6348,47198.0
2018-10-15 15:20:00,36.67,36.78,36.67,36.73,30156.0,30.6348,30.7267,30.6348,30.6849,30156.0
2018-10-15 15:25:00,36.74,36.81,36.74,36.76,44724.0,30.6932,30.7517,30.6932,30.7099,44724.0
2018-10-15 15:30:00,36.76,36.79,36.72,36.78,45051.0,30.7099,30.735,30.6765,30.7267,45051.0
2018-10-15 15:35:00,36.79,36.81,36.76,36.77,105321.0,30.735,30.7517,30.7099,30.7183,105321.0
2018-10-15 15:40:00,36.77,36.81,36.72,36.72,86961.0,30.7183,30.7517,30.6765,30.6765,86961.0
2018-10-15 15:45:00,36.72,36.72,36.66,36.67,49682.0,30.6765,30.6765,30.6264,30.6348,49682.0
2018-10-15 15:50:00,36.68,36.7,36.64,36.66,67171.0,30.6431,30.6598,30.6097,30.6264,67171.0
2018-10-15 15:55:00,36.66,36.67,36.58,36.6,187996.0,30.6264,30.6348,30.5596,30.5763,187996.0
2018-10-16 09:30:00,36.93,37.12,36.89,37.07,53431.0,30.852,31.0107,30.8185,30.9689,53431.0
2018-10-16 09:35:00,37.04,37.32,37.04,37.26,31738.0,30.9439,31.1778,30.9439,31.1277,31738.0
2018-10-16 09:40:00,37.25,37.4,37.2,37.35,35948.0,31.1193,31.2446,31.0775,31.2028,35948.0
2018-10-16 09:45:00,37.33,37.35,37.23,37.26,15520.0,31.1861,31.2028,31.1026,31.1277,15520.0
2018-10-16 09:50:00,37.25,37.3,37.21,37.26,23187.0,31.1193,31.1611,31.0859,31.1277,23187.0
2018-10-16 09:55:00,37.25,37.34,37.23,37.32,13813.0,31.1193,31.1945,31.1026,31.1778,13813.0
2018-10-16 10:00:00,37.34,37.44,37.34,37.41,45833.0,31.1945,31.278,31.1945,31.253,45833.0
2018-10-16 10:05:00,37.43,37.44,37.38,37.43,33219.0,31.2697,31.278,31.2279,31.2697,33219.0
2018-10-16 10:10:00,37.43,37.6,37.41,37.6,29724.0,31.2697,31.4117,31.253,31.4117,29724.0
2018-10-16 10:15:00,37.61,37.62,37.54,37.61,32495.0,31.42,31.4284,31.3616,31.42,32495.0
2018-10-16 10:20:00,37.61,37.61,37.53,37.58,47120.0,31.42,31.42,31.3532,31.395,47120.0
2018-10-16 10:25:00,37.58,37.61,37.51,37.6,49104.0,31.395,31.42,31.3365,31.4117,49104.0
2018-10-16 10:30:00,37.59,37.66,37.57,37.64,55299.0,31.4033,31.4618,31.3866,31.4451,55299.0
2018-10-16 10:35:00,37.65,37.69,37.61,37.67,27341.0,31.4535,31.4869,31.42,31.4702,27341.0
2018-10-16 10:40:00,37.66,37.67,37.57,37.62,65869.0,31.4618,31.4702,31.3866,31.4284,65869.0
2018-10-16 10:45:00,37.63,37.65,37.59,37.61,25757.0,31.4368,31.4535,31.4033,31.42,25757.0
2018-10-16 10:50:00,37.61,37.66,37.6,37.66,33118.0,31.42,31.4618,31.4117,31.4618,33118.0
2018-10-16 10:55:00,37.66,37.71,37.65,37.66,43494.0,31.4618,31.5036,31.4535,31.4618,43494.0
2018-10-16 11:00:00,37.66,37.67,37.57,37.62,23741.0,31.4618,31.4702,31.3866,31.4284,23741.0
2018-10-16 11:05:00,37.62,37.65,37.58,37.64,19778.0,31.4284,31.4535,31.395,31.4451,19778.0
2018-10-16 11:10:00,37.64,37.72,37.61,37.72,23960.0,31.4451,31.5119,31.42,31.5119,23960.0
2018-10-16 11:15:00,37.73,37.76,37.72,37.76,28620.0,31.5203,31.5454,31.5119,31.5454,28620.0
2018-10-16 11:20:00,37.76,37.78,37.69,37.72,29657.0,31.5454,31.5621,31.4869,31.5119,29657.0
2018-10-16 11:25:00,37.72,37.73,37.69,37.71,16354.0,31.5119,31.5203,31.4869,31.5036,16354.0
2018-10-16 11:30:00,37.7,37.71,37.65,37.66,15838.0,31.4952,31.5036,31.4535,31.4618,15838.0
2018-10-16 11:35:00,37.66,37.72,37.64,37.7,20506.0,31.4618,31.5119,31.4451,31.4952,20506.0
2018-10-16 11:40:00,37.7,37.74,37.7,37.74,13489.0,31.4952,31.5287,31.4952,31.5287,13489.0
2018-10-16 11:45:00,37.75,37.76,37.71,37.75,16970.0,31.537,31.5454,31.5036,31.537,16970.0
2018-10-16 11:50:00,37.75,37.75,37.68,37.71,17676.0,31.537,31.537,31.4785,31.5036,17676.0
2018-10-16 11:55:00,37.71,37.78,37.71,37.78,14367.0,31.5036,31.5621,31.5036,31.5621,14367.0
2018-10-16 12:00:00,37.77,37.78,37.72,37.77,20131.0,31.5537,31.5621,31.5119,31.5537,20131.0
2018-10-16 12:05:00,37.78,37.84,37.78,37.83,21130.0,31.5621,31.6122,31.5621,31.6038,21130.0
2018-10-16 12:10:00,37.82,37.85,37.8,37.83,17848.0,31.5955,31.6205,31.5788,31.6038,17848.0
2018-10-16 12:15:00,37.84,37.85,37.77,37.8,90216.0,31.6122,31.6205,31.5537,31.5788,90216.0
2018-10-16 12:20:00,37.8,37.88,37.79,37.85,40389.0,31.5788,31.6456,31.5704,31.6205,40389.0
2018-10-16 12:25:00,37.86,37.95,37.84,37.94,49196.0,31.6289,31.7041,31.6122,31.6957,49196.0
2018-10-16 12:30:00,37.94,37.98,37.92,37.92,21984.0,31.6957,31.7292,31.679,31.679,21984.0
2018-10-16 12:35:00,37.91,37.91,37.81,37.85,25391.0,31.6707,31.6707,31.5871,31.6205,25391.0
2018-10-16 12:40:00,37.84,37.86,37.79,37.8,23218.0,31.6122,31.6289,31.5704,31.5788,23218.0
2018-10-16 12:45:00,37.79,37.94,37.78,37.94,31604.0,31.5704,31.6957,31.5621,31.6957,31604.0
2018-10-16 12:50:00,37.94,37.99,37.94,37.96,25759.0,31.6957,31.7375,31.6957,31.7124,25759.0
2018-10-16 12:55:00,37.95,38.03,37.95,38.03,33065.0,31.7041,31.7709,31.7041,31.7709,33065.0
2018-10-16 13:00:00,38.03,38.03,37.96,37.97,42187.0,31.7709,31.7709,31.7124,31.7208,42187.0
2018-10-16 13:05:00,37.98,37.98,37.95,37.96,44182.0,31.7292,31.7292,31.7041,31.7124,44182.0
2018-10-16 13:10:00,37.96,37.96,37.89,37.89,29280.0,31.7124,31.7124,31.654,31.654,29280.0
2018-10-16 13:15:00,37.88,37.93,37.88,37.93,28853.0,31.6456,31.6874,31.6456,31.6874,28853.0
2018-10-16 13:20:00,37.93,37.95,37.92,37.94,23527.0,31.6874,31.7041,31.679,31.6957,23527.0
2018-10-16 13:25:00,37.93,37.94,37.87,37.88,14648.0,31.6874,31.6957,31.6373,31.6456,14648.0
2018-10-16 13:30:00,37.87,37.9,37.85,37.88,23689.0,31.6373,31.6623,31.6205,31.6456,23689.0
2018-10-16 13:35:00,37.9,37.9,37.86,37.88,16413.0,31.6623,31.6623,31.6289,31.6456,16413.0
2018-10-16 13:40:00,37.89,37.91,37.88,37.9,14911.0,31.654,31.6707,31.6456,31.6623,14911.0
2018-10-16 13:45:00,37.9,37.92,37.88,37.89,17017.0,31.6623,31.679,31.6456,31.654,17017.0
2018-10-16 13:50:00,37.89,37.94,37.88,37.92,71164.0,31.654,31.6957,31.6456,31.679,71164.0
2018-10-16 13:55:00,37.93,37.93,37.89,37.89,19940.0,31.6874,31.6874,31.654,31.654,19940.0
2018-10-16 14:00:00,37.9,37.9,37.84,37.84,44365.0,31.6623,31.6623,31.6122,31.6122,44365.0
2018-10-16 14:05:00,37.84,37.87,37.84,37.87,13806.0,31.6122,31.6373,31.6122,31.6373,13806.0
2018-10-16 14:10:00,37.87,37.92,37.87,37.89,27951.0,31.6373,31.679,31.6373,31.654,27951.0
2018-10-16 14:15:00,37.89,37.89,37.83,37.83,25966.0,31.654,31.654,31.6038,31.6038,25966.0
2018-10-16 14:20:00,37.83,37.83,37.78,37.8,22478.0,31.6038,31.6038,31.5621,31.5788,22478.0
2018-10-16 14:25:00,37.81,37.82,37.77,37.82,20005.0,31.5871,31.5955,31.5537,31.5955,20005.0
2018-10-16 14:30:00,37.82,37.84,37.81,37.83,16434.0,31.5955,31.6122,31.5871,31.6038,16434.0
2018-10-16 14:35:00,37.83,37.88,37.83,37.86,16259.0,31.6038,31.6456,31.6038,31.6289,16259.0
2018-10-16 14:40:00,37.86,37.91,37.85,37.89,20978.0,31.6289,31.6707,31.6205,31.654,20978.0
2018-10-16 14:45:00,37.89,37.92,37.87,37.92,16185.0,31.654,31.679,31.6373,31.679,16185.0
2018-10-16 14:50:00,37.91,37.93,37.84,37.86,40535.0,31.6707,31.6874,31.6122,31.6289,40535.0
2018-10-16 14:55:00,37.86,37.86,37.76,37.77,16385.0,31.6289,31.6289,31.5454,31.5537,16385.0
2018-10-16 15:00:00,37.77,37.77,37.71,37.71,14554.0,31.5537,31.5537,31.5036,31.5036,14554.0
2018-10-16 15:05:00,37.71,37.74,37.69,37.73,38305.0,31.5036,31.5287,31.4869,31.5203,38305.0
2018-10-16 15:10:00,37.73,37.78,37.72,37.75,33744.0,31.5203,31.5621,31.5119,31.537,33744.0
2018-10-16 15:15:00,37.76,37.79,37.74,37.75,42909.0,31.5454,31.5704,31.5287,31.537,42909.0
2018-10-16 15:20:00,37.74,37.76,37.71,37.73,37227.0,31.5287,31.5454,31.5036,31.5203,37227.0
2018-10-16 15:25:00,37.72,37.75,37.7,37.71,44291.0,31.5119,31.537,31.4952,31.5036,44291.0
2018-10-16 15:30:00,37.7,37.71,37.65,37.69,60865.0,31.4952,31.5036,31.4535,31.4869,60865.0
2018-10-16 15:35:00,37.69,37.71,37.56,37.59,163251.0,31.4869,31.5036,31.3783,31.4033,163251.0
2018-10-16 15:40:00,37.59,37.64,37.55,37.6,185042.0,31.4033,31.4451,31.3699,31.4117,185042.0
2018-10-16 15:45:00,37.59,37.69,37.55,37.69,97361.0,31.4033,31.4869,31.3699,31.4869,97361.0
2018-10-16 15:50:00,37.69,37.71,37.65,37.66,86287.0,31.4869,31.5036,31.4535,31.4618,86287.0
2018-10-16 15:55:00,37.66,37.74,37.65,37.68,170702.0,31.4618,31.5287,31.4535,31.4785,170702.0
2018-10-17 09:30:00,37.56,37.71,37.43,37.57,45898.0,31.3783,31.5036,31.2697,31.3866,45898.0
2018-10-17 09:35:00,37.59,37.59,37.23,37.28,33406.0,31.4033,31.4033,31.1026,31.1444,33406.0
2018-10-17 09:40:00,37.28,37.32,37.23,37.29,11716.0,31.1444,31.1778,31.1026,31.1527,11716.0
2018-10-17 09:45:00,37.29,37.34,37.15,37.17,11203.0,31.1527,31.1945,31.0358,31.0525,11203.0
2018-10-17 09:50:00,37.15,37.22,37.11,37.19,23928.0,31.0358,31.0942,31.0023,31.0692,23928.0
2018-10-17 09:55:00,37.2,37.31,37.2,37.25,17846.0,31.0775,31.1694,31.0775,31.1193,17846.0
2018-10-17 10:00:00,37.24,37.25,37.2,37.22,19453.0,31.1109,31.1193,31.0775,31.0942,19453.0
2018-10-17 10:05:00,37.22,37.3,37.18,37.25,24328.0,31.0942,31.1611,31.0608,31.1193,24328.0
2018-10-17 10:10:00,37.26,37.26,37.0,37.01,34061.0,31.1277,31.1277,30.9104,30.9188,34061.0
2018-10-17 10:15:00,37.02,37.04,36.97,37.01,28713.0,30.9272,30.9439,30.8854,30.9188,28713.0
2018-10-17 10:20:00,37.01,37.01,36.91,36.93,29325.0,30.9188,30.9188,30.8353,30.852,29325.0
2018-10-17 10:25:00,36.93,36.95,36.89,36.95,15683.0,30.852,30.8687,30.8185,30.8687,15683.0
2018-10-17 10:30:00,36.94,37.0,36.9,36.94,20763.0,30.8603,30.9104,30.8269,30.8603,20763.0
2018-10-17 10:35:00,36.94,37.03,36.93,37.0,28869.0,30.8603,30.9355,30.852,30.9104,28869.0
2018-10-17 10:40:00,36.99,37.02,36.94,37.02,20988.0,30.9021,30.9272,30.8603,30.9272,20988.0
2018-10-17 10:45:00,37.02,37.03,36.98,36.99,24440.0,30.9272,30.9355,30.8937,30.9021,24440.0
2018-10-17 10:50:00,36.99,37.03,36.91,37.03,36969.0,30.9021,30.9355,30.8353,30.9355,36969.0
2018-10-17 10:55:00,37.04,37.11,37.04,37.09,21276.0,30.9439,31.0023,30.9439,30.9856,21276.0
2018-10-17 11:00:00,37.07,37.14,37.03,37.13,31513.0,30.9689,31.0274,30.9355,31.019,31513.0
2018-10-17 11:05:00,37.13,37.19,37.12,37.14,18304.0,31.019,31.0692,31.0107,31.0274,18304.0
2018-10-17 11:10:00,37.13,37.17,37.11,37.17,19257.0,31.019,31.0525,31.0023,31.0525,19257.0
2018-10-17 11:15:00,37.16,37.23,37.16,37.23,20276.0,31.0441,31.1026,31.0441,31.1026,20276.0
2018-10-17 11:20:00,37.22,37.28,37.21,37.26,18197.0,31.0942,31.1444,31.0859,31.1277,18197.0
2018-10-17 11:25:00,37.26,37.28,37.23,37.24,12594.0,31.1277,31.1444,31.1026,31.1109,12594.0
2018-10-17 11:30:00,37.24,37.3,37.24,37.26,18982.0,31.1109,31.1611,31.1109,31.1277,18982.0
2018-10-17 11:35:00,37.26,37.33,37.24,37.25,19099.0,31.1277,31.1861,31.1109,31.1193,19099.0
2018-10-17 11:40:00,37.25,37.3,37.23,37.23,29613.0,31.1193,31.1611,31.1026,31.1026,29613.0
2018-10-17 11:45:00,37.24,37.31,37.21,37.3,35387.0,31.1109,31.1694,31.0859,31.1611,35387.0
2018-10-17 11:50:00,37.31,37.31,37.27,37.28,9560.0,31.1694,31.1694,31.136,31.1444,9560.0
2018-10-17 11:55:00,37.27,37.36,37.25,37.36,21607.0,31.136,31.2112,31.1193,31.2112,21607.0
2018-10-17 12:00:00,37.36,37.37,37.23,37.24,15545.0,31.2112,31.2195,31.1026,31.1109,15545.0
2018-10-17 12:05:00,37.23,37.27,37.21,37.27,13521.0,31.1026,31.136,31.0859,31.136,13521.0
2018-10-17 12:10:00,37.27,37.3,37.25,37.29,21588.0,31.136,31.1611,31.1193,31.1527,21588.0
2018-10-17 12:15:00,37.29,37.41,37.29,37.41,30789.0,31.1527,31.253,31.1527,31.253,30789.0
2018-10-17 12:20:00,37.41,37.42,37.37,37.38,15700.0,31.253,31.2613,31.2195,31.2279,15700.0
2018-10-17 12:25:00,37.38,37.41,37.35,37.37,64443.0,31.2279,31.253,31.2028,31.2195,64443.0
2018-10-17 12:30:00,37.36,37.41,37.27,37.38,147857.0,31.2112,31.253,31.136,31.2279,147857.0
2018-10-17 12:35:00,37.37,37.38,37.35,37.38,9035.0,31.2195,31.2279,31.2028,31.2279,9035.0
2018-10-17 12:40:00,37.38,37.41,37.32,37.33,35289.0,31.2279,31.253,31.1778,31.1861,35289.0
2018-10-17 12:45:00,37.33,37.34,37.3,37.33,24085.0,31.1861,31.1945,31.1611,31.1861,24085.0
2018-10-17 12:50:00,37.32,37.37,37.32,37.36,35389.0,31.1778,31.2195,31.1778,31.2112,35389.0
2018-10-17 12:55:00,37.35,37.41,37.33,37.39,27311.0,31.2028,31.253,31.1861,31.2363,27311.0
2018-10-17 13:00:00,37.39,37.45,37.38,37.44,15558.0,31.2363,31.2864,31.2279,31.278,15558.0
2018-10-17 13:05:00,37.43,37.49,37.42,37.44,15450.0,31.2697,31.3198,31.2613,31.278,15450.0
2018-10-17 13:10:00,37.44,37.5,37.43,37.5,12505.0,31.278,31.3282,31.2697,31.3282,12505.0
2018-10-17 13:15:00,37.5,37.51,37.46,37.48,13281.0,31.3282,31.3365,31.2947,31.3114,13281.0
2018-10-17 13:20:00,37.47,37.52,37.47,37.51,12989.0,31.3031,31.3449,31.3031,31.3365,12989.0
2018-10-17 13:25:00,37.51,37.52,37.46,37.47,11530.0,31.3365,31.3449,31.2947,31.3031,11530.0
2018-10-17 13:30:00,37.48,37.48,37.38,37.38,44032.0,31.3114,31.3114,31.2279,31.2279,44032.0
2018-10-17 13:35:00,37.38,37.45,37.36,37.44,56987.0,31.2279,31.2864,31.2112,31.278,56987.0
2018-10-17 13:40:00,37.44,37.46,37.38,37.45,62746.0,31.278,31.2947,31.2279,31.2864,62746.0
2018-10-17 13:45:00,37.45,37.48,37.4,37.42,50456.0,31.2864,31.3114,31.2446,31.2613,50456.0
2018-10-17 13:50:00,37.43,37.47,37.4,37.46,31315.0,31.2697,31.3031,31.2446,31.2947,31315.0
2018-10-17 13:55:00,37.46,37.47,37.42,37.43,16647.0,31.2947,31.3031,31.2613,31.2697,16647.0
2018-10-17 14:00:00,37.42,37.43,37.37,37.41,24483.0,31.2613,31.2697,31.2195,31.253,24483.0
2018-10-17 14:05:00,37.41,37.46,37.38,37.4,30142.0,31.253,31.2947,31.2279,31.2446,30142.0
2018-10-17 14:10:00,37.39,37.39,37.28,37.28,15718.0,31.2363,31.2363,31.1444,31.1444,15718.0
2018-10-17 14:15:00,37.28,37.29,37.22,37.29,18470.0,31.1444,31.1527,31.0942,31.1527,18470.0
2018-10-17 14:20:00,37.29,37.3,37.25,37.28,25071.0,31.1527,31.1611,31.1193,31.1444,25071.0
2018-10-17 14:25:00,37.29,37.33,37.28,37.31,18116.0,31.1527,31.1861,31.1444,31.1694,18116.0
2018-10-17 14:30:00,37.31,37.36,37.29,37.35,17471.0,31.1694,31.2112,31.1527,31.2028,17471.0
2018-10-17 14:35:00,37.34,37.4,37.33,37.38,18447.0,31.1945,31.2446,31.1861,31.2279,18447.0
2018-10-17 14:40:00,37.37,37.47,37.37,37.45,21162.0,31.2195,31.3031,31.2195,31.2864,21162.0
2018-10-17 14:45:00,37.45,37.47,37.41,37.46,22380.0,31.2864,31.3031,31.253,31.2947,22380.0
2018-10-17 14:50:00,37.45,37.53,37.45,37.53,28100.0,31.2864,31.3532,31.2864,31.3532,28100.0
2018-10-17 14:55:00,37.52,37.55,37.49,37.52,32002.0,31.3449,31.3699,31.3198,31.3449,32002.0
2018-10-17 15:00:00,37.52,37.52,37.46,37.49,36553.0,31.3449,31.3449,31.2947,31.3198,36553.0
2018-10-17 15:05:00,37.49,37.51,37.47,37.51,27906.0,31.3198,31.3365,31.3031,31.3365,27906.0
2018-10-17 15:10:00,37.5,37.5,37.45,37.47,16136.0,31.3282,31.3282,31.2864,31.3031,16136.0
2018-10-17 15:15:00,37.48,37.48,37.39,37.41,26417.0,31.3114,31.3114,31.2363,31.253,26417.0
2018-10-17 15:20:00,37.41,37.43,37.4,37.43,25870.0,31.253,31.2697,31.2446,31.2697,25870.0
2018-10-17 15:25:00,37.43,37.49,37.43,37.48,30058.0,31.2697,31.3198,31.2697,31.3114,30058.0
2018-10-17 15:30:00,37.47,37.5,37.42,37.45,46992.0,31.3031,31.3282,31.2613,31.2864,46992.0
2018-10-17 15:35:00,37.45,37.46,37.41,37.45,32648.0,31.2864,31.2947,31.253,31.2864,32648.0
2018-10-17 15:40:00,37.44,37.49,37.44,37.45,43119.0,31.278,31.3198,31.278,31.2864,43119.0
2018-10-17 15:45:00,37.45,37.46,37.38,37.4,82519.0,31.2864,31.2947,31.2279,31.2446,82519.0
2018-10-17 15:50:00,37.4,37.48,37.4,37.48,65455.0,31.2446,31.3114,31.2446,31.3114,65455.0
2018-10-17 15:55:00,37.48,37.55,37.46,37.52,200364.0,31.3114,31.3699,31.2947,31.3449,200364.0
2018-10-18 09:30:00,37.41,37.67,37.32,37.64,48130.0,31.253,31.4702,31.1778,31.4451,48130.0
2018-10-18 09:35:00,37.64,37.8,37.64,37.67,26752.0,31.4451,31.5788,31.4451,31.4702,26752.0
2018-10-18 09:40:00,37.66,37.82,37.65,37.73,22679.0,31.4618,31.5955,31.4535,31.5203,22679.0
2018-10-18 09:45:00,37.75,37.78,37.64,37.66,28447.0,31.537,31.5621,31.4451,31.4618,28447.0
2018-10-18 09:50:00,37.68,37.74,37.68,37.7,15662.0,31.4785,31.5287,31.4785,31.4952,15662.0
2018-10-18 09:55:00,37.71,37.83,37.69,37.73,34557.0,31.5036,31.6038,31.4869,31.5203,34557.0
2018-10-18 10:00:00,37.72,37.72,37.51,37.54,64965.0,31.5119,31.5119,31.3365,31.3616,64965.0
2018-10-18 10:05:00,37.56,37.58,37.46,37.48,25281.0,31.3783,31.395,31.2947,31.3114,25281.0
2018-10-18 10:10:00,37.48,37.51,37.38,37.42,22664.0,31.3114,31.3365,31.2279,31.2613,22664.0
2018-10-18 10:15:00,37.42,37.57,37.41,37.55,22267.0,31.2613,31.3866,31.253,31.3699,22267.0
2018-10-18 10:20:00,37.54,37.54,37.42,37.43,17693.0,31.3616,31.3616,31.2613,31.2697,17693.0
2018-10-18 10:25:00,37.43,37.46,37.39,37.42,21104.0,31.2697,31.2947,31.2363,31.2613,21104.0
2018-10-18 10:30:00,37.42,37.45,37.36,37.45,60489.0,31.2613,31.2864,31.2112,31.2864,60489.0
2018-10-18 10:35:00,37.45,37.48,37.41,37.47,76886.0,31.2864,31.3114,31.253,31.3031,76886.0
2018-10-18 10:40:00,37.47,37.51,37.43,37.51,54457.0,31.3031,31.3365,31.2697,31.3365,54457.0
2018-10-18 10:45:00,37.5,37.54,37.44,37.45,38126.0,31.3282,31.3616,31.278,31.2864,38126.0
2018-10-18 10:50:00,37.45,37.45,37.4,37.41,39294.0,31.2864,31.2864,31.2446,31.253,39294.0
2018-10-18 10:55:00,37.41,37.54,37.41,37.53,61007.0,31.253,31.3616,31.253,31.3532,61007.0
2018-10-18 11:00:00,37.54,37.58,37.29,37.3,103013.0,31.3616,31.395,31.1527,31.1611,103013.0
2018-10-18 11:05:00,37.3,37.38,37.17,37.18,133435.0,31.1611,31.2279,31.0525,31.0608,133435.0
2018-10-18 11:10:00,37.18,37.28,37.15,37.15,128917.0,31.0608,31.1444,31.0358,31.0358,128917.0
2018-10-18 11:15:00,37.15,37.18,37.08,37.08,84436.0,31.0358,31.0608,30.9773,30.9773,84436.0
2018-10-18 11:20:00,37.07,37.15,36.98,37.01,83910.0,30.9689,31.0358,30.8937,30.9188,83910.0
2018-10-18 11:25:00,37.0,37.15,37.0,37.05,50569.0,30.9104,31.0358,30.9104,30.9522,50569.0
2018-10-18 11:30:00,37.05,37.07,36.93,36.94,45663.0,30.9522,30.9689,30.852,30.8603,45663.0
2018-10-18 11:35:00,36.94,37.0,36.93,36.99,43725.0,30.8603,30.9104,30.852,30.9021,43725.0
2018-10-18 11:40:00,37.0,37.02,36.92,36.96,45107.0,30.9104,30.9272,30.8436,30.877,45107.0
2018-10-18 11:45:00,36.96,36.96,36.82,36.85,64557.0,30.877,30.877,30.7601,30.7851,64557.0
2018-10-18 11:50:00,36.86,36.88,36.75,36.82,120277.0,30.7935,30.8102,30.7016,30.7601,120277.0
2018-10-18 11:55:00,36.82,36.86,36.76,36.86,62840.0,30.7601,30.7935,30.7099,30.7935,62840.0
2018-10-18 12:00:00,36.85,36.9,36.8,36.85,47768.0,30.7851,30.8269,30.7434,30.7851,47768.0
2018-10-18 12:05:00,36.85,36.89,36.81,36.89,49110.0,30.7851,30.8185,30.7517,30.8185,49110.0
2018-10-18 12:10:00,36.89,36.93,36.88,36.9,31840.0,30.8185,30.852,30.8102,30.8269,31840.0
2018-10-18 12:15:00,36.9,36.9,36.83,36.86,32281.0,30.8269,30.8269,30.7684,30.7935,32281.0
2018-10-18 12:20:00,36.86,36.89,36.84,36.87,42893.0,30.7935,30.8185,30.7768,30.8018,42893.0
2018-10-18 12:25:00,36.88,36.97,36.85,36.96,69427.0,30.8102,30.8854,30.7851,30.877,69427.0
2018-10-18 12:30:00,36.93,36.98,36.9,36.98,23890.0,30.852,30.8937,30.8269,30.8937,23890.0
2018-10-18 12:35:00,36.97,36.99,36.92,36.98,34466.0,30.8854,30.9021,30.8436,30.8937,34466.0
2018-10-18 12:40:00,36.98,37.03,36.94,37.01,33956.0,30.8937,30.9355,30.8603,30.9188,33956.0
2018-10-18 12:45:00,37.01,37.01,36.95,36.97,26575.0,30.9188,30.9188,30.8687,30.8854,26575.0
2018-10-18 12:50:00,36.97,37.01,36.93,36.95,33711.0,30.8854,30.9188,30.852,30.8687,33711.0
2018-10-18 12:55:00,36.95,37.0,36.92,36.93,23562.0,30.8687,30.9104,30.8436,30.852,23562.0
2018-10-18 13:00:00,36.92,36.94,36.9,36.92,24436.0,30.8436,30.8603,30.8269,30.8436,24436.0
2018-10-18 13:05:00,36.93,36.93,36.86,36.86,28936.0,30.852,30.852,30.7935,30.7935,28936.0
2018-10-18 13:10:00,36.88,36.88,36.8,36.82,34956.0,30.8102,30.8102,30.7434,30.7601,34956.0
2018-10-18 13:15:00,36.82,36.82,36.8,36.8,40884.0,30.7601,30.7601,30.7434,30.7434,40884.0
2018-10-18 13:20:00,36.81,36.83,36.74,36.78,103343.0,30.7517,30.7684,30.6932,30.7267,103343.0
2018-10-18 13:25:00,36.77,36.77,36.68,36.72,48522.0,30.7183,30.7183,30.6431,30.6765,48522.0
2018-10-18 13:30:00,36.73,36.77,36.68,36.73,37383.0,30.6849,30.7183,30.6431,30.6849,37383.0
2018-10-18 13:35:00,36.73,36.74,36.67,36.71,57543.0,30.6849,30.6932,30.6348,30.6682,57543.0
2018-10-18 13:40:00,36.7,36.71,36.57,36.62,49946.0,30.6598,30.6682,30.5512,30.593,49946.0
2018-10-18 13:45:00,36.62,36.72,36.62,36.71,53431.0,30.593,30.6765,30.593,30.6682,53431.0
2018-10-18 13:50:00,36.72,36.72,36.66,36.68,21618.0,30.6765,30.6765,30.6264,30.6431,21618.0
2018-10-18 13:55:00,36.68,36.8,36.68,36.76,30678.0,30.6431,30.7434,30.6431,30.7099,30678.0
2018-10-18 14:00:00,36.75,36.85,36.75,36.84,37721.0,30.7016,30.7851,30.7016,30.7768,37721.0
2018-10-18 14:05:00,36.84,36.98,36.83,36.95,45643.0,30.7768,30.8937,30.7684,30.8687,45643.0
2018-10-18 14:10:00,36.94,36.97,36.89,36.9,33771.0,30.8603,30.8854,30.8185,30.8269,33771.0
2018-10-18 14:15:00,36.9,36.93,36.88,36.88,34188.0,30.8269,30.852,30.8102,30.8102,34188.0
2018-10-18 14:20:00,36.89,36.95,36.89,36.94,52735.0,30.8185,30.8687,30.8185,30.8603,52735.0
2018-10-18 14:25:00,36.95,36.95,36.88,36.91,31991.0,30.8687,30.8687,30.8102,30.8353,31991.0
2018-10-18 14:30:00,36.91,36.95,36.88,36.93,35373.0,30.8353,30.8687,30.8102,30.852,35373.0
2018-10-18 14:35:00,36.93,36.98,36.89,36.93,35471.0,30.852,30.8937,30.8185,30.852,35471.0
2018-10-18 14:40:00,36.92,37.0,36.91,37.0,66386.0,30.8436,30.9104,30.8353,30.9104,66386.0
2018-10-18 14:45:00,37.0,37.04,36.93,36.96,41212.0,30.9104,30.9439,30.852,30.877,41212.0
2018-10-18 14:50:00,36.96,37.05,36.96,37.05,38907.0,30.877,30.9522,30.877,30.9522,38907.0
2018-10-18 14:55:00,37.05,37.07,36.98,36.98,50445.0,30.9522,30.9689,30.8937,30.8937,50445.0
2018-10-18 15:00:00,36.98,36.99,36.94,36.95,45440.0,30.8937,30.9021,30.8603,30.8687,45440.0
2018-10-18 15:05:00,36.94,36.94,36.89,36.91,35868.0,30.8603,30.8603,30.8185,30.8353,35868.0
2018-10-18 15:10:00,36.92,36.94,36.91,36.93,34866.0,30.8436,30.8603,30.8353,30.852,34866.0
2018-10-18 15:15:00,36.94,37.02,36.92,37.01,71179.0,30.8603,30.9272,30.8436,30.9188,71179.0
2018-10-18 15:20:00,37.01,37.06,37.0,37.0,82710.0,30.9188,30.9606,30.9104,30.9104,82710.0
2018-10-18 15:25:00,37.0,37.05,36.96,37.0,81488.0,30.9104,30.9522,30.877,30.9104,81488.0
2018-10-18 15:30:00,37.0,37.04,36.94,36.99,120094.0,30.9104,30.9439,30.8603,30.9021,120094.0
2018-10-18 15:35:00,36.99,37.03,36.94,37.01,202653.0,30.9021,30.9355,30.8603,30.9188,202653.0
2018-10-18 15:40:00,37.02,37.04,36.94,36.98,168355.0,30.9272,30.9439,30.8603,30.8937,168355.0
2018-10-18 15:45:00,36.98,37.07,36.95,37.02,111467.0,30.8937,30.9689,30.8687,30.9272,111467.0
2018-10-18 15:50:00,37.02,37.03,36.92,36.92,123852.0,30.9272,30.9355,30.8436,30.8436,123852.0
2018-10-18 15:55:00,36.93,36.93,36.79,36.86,352242.0,30.852,30.852,30.735,30.7935,352242.0
2018-10-19 09:30:00,36.84,37.12,36.84,37.07,168303.0,30.7768,31.0107,30.7768,30.9689,168303.0
2018-10-19 09:35:00,37.07,37.17,37.03,37.13,20838.0,30.9689,31.0525,30.9355,31.019,20838.0
2018-10-19 09:40:00,37.14,37.2,37.1,37.13,12283.0,31.0274,31.0775,30.994,31.019,12283.0
2018-10-19 09:45:00,37.14,37.15,37.1,37.11,21517.0,31.0274,31.0358,30.994,31.0023,21517.0
2018-10-19 09:50:00,37.14,37.14,37.04,37.05,13806.0,31.0274,31.0274,30.9439,30.9522,13806.0
2018-10-19 09:55:00,37.05,37.11,37.04,37.09,20928.0,30.9522,31.0023,30.9439,30.9856,20928.0
2018-10-19 10:00:00,37.09,37.22,37.08,37.22,19575.0,30.9856,31.0942,30.9773,31.0942,19575.0
2018-10-19 10:05:00,37.23,37.28,37.21,37.22,11586.0,31.1026,31.1444,31.0859,31.0942,11586.0
2018-10-19 10:10:00,37.23,37.23,37.17,37.17,15970.0,31.1026,31.1026,31.0525,31.0525,15970.0
2018-10-19 10:15:00,37.17,37.24,37.16,37.17,16095.0,31.0525,31.1109,31.0441,31.0525,16095.0
2018-10-19 10:20:00,37.17,37.23,37.12,37.17,16175.0,31.0525,31.1026,31.0107,31.0525,16175.0
2018-10-19 10:25:00,37.17,37.23,37.15,37.23,16236.0,31.0525,31.1026,31.0358,31.1026,16236.0
2018-10-19 10:30:00,37.21,37.37,37.21,37.33,17653.0,31.0859,31.2195,31.0859,31.1861,17653.0
2018-10-19 10:35:00,37.34,37.34,37.25,37.25,20241.0,31.1945,31.1945,31.1193,31.1193,20241.0
2018-10-19 10:40:00,37.24,37.36,37.24,37.36,10847.0,31.1109,31.2112,31.1109,31.2112,10847.0
2018-10-19 10:45:00,37.35,37.41,37.34,37.41,23177.0,31.2028,31.253,31.1945,31.253,23177.0
2018-10-19 10:50:00,37.41,37.43,37.31,37.32,51841.0,31.253,31.2697,31.1694,31.1778,51841.0
2018-10-19 10:55:00,37.32,37.36,37.28,37.35,18891.0,31.1778,31.2112,31.1444,31.2028,18891.0
2018-10-19 11:00:00,37.36,37.39,37.33,37.38,19567.0,31.2112,31.2363,31.1861,31.2279,19567.0
2018-10-19 11:05:00,37.39,37.42,37.33,37.33,22218.0,31.2363,31.2613,31.1861,31.1861,22218.0
2018-10-19 11:10:00,37.34,37.41,37.33,37.39,15880.0,31.1945,31.253,31.1861,31.2363,15880.0
2018-10-19 11:15:00,37.39,37.4,37.36,37.36,14861.0,31.2363,31.2446,31.2112,31.2112,14861.0
2018-10-19 11:20:00,37.36,37.37,37.23,37.24,16491.0,31.2112,31.2195,31.1026,31.1109,16491.0
2018-10-19 11:25:00,37.23,37.3,37.2,37.26,20941.0,31.1026,31.1611,31.0775,31.1277,20941.0
2018-10-19 11:30:00,37.26,37.26,37.16,37.22,18897.0,31.1277,31.1277,31.0441,31.0942,18897.0
2018-10-19 11:35:00,37.23,37.23,37.17,37.21,20779.0,31.1026,31.1026,31.0525,31.0859,20779.0
2018-10-19 11:40:00,37.2,37.25,37.19,37.24,17437.0,31.0775,31.1193,31.0692,31.1109,17437.0
2018-10-19 11:45:00,37.25,37.31,37.25,37.25,24621.0,31.1193,31.1694,31.1193,31.1193,24621.0
2018-10-19 11:50:00,37.24,37.27,37.22,37.27,24292.0,31.1109,31.136,31.0942,31.136,24292.0
2018-10-19 11:55:00,37.27,37.32,37.24,37.31,20097.0,31.136,31.1778,31.1109,31.1694,20097.0
2018-10-19 12:00:00,37.31,37.32,37.27,37.27,11144.0,31.1694,31.1778,31.136,31.136,11144.0
2018-10-19 12:05:00,37.27,37.3,37.26,37.28,12510.0,31.136,31.1611,31.1277,31.1444,12510.0
2018-10-19 12:10:00,37.28,37.28,37.23,37.24,17939.0,31.1444,31.1444,31.1026,31.1109,17939.0
2018-10-19 12:15:00,37.23,37.23,37.12,37.15,25739.0,31.1026,31.1026,31.0107,31.0358,25739.0
2018-10-19 12:20:00,37.16,37.18,37.12,37.13,29468.0,31.0441,31.0608,31.0107,31.019,29468.0
2018-10-19 12:25:00,37.12,37.14,37.06,37.14,22513.0,31.0107,31.0274,30.9606,31.0274,22513.0
2018-10-19 12:30:00,37.14,37.15,37.05,37.05,25300.0,31.0274,31.0358,30.9522,30.9522,25300.0
2018-10-19 12:35:00,37.05,37.09,37.04,37.06,20095.0,30.9522,30.9856,30.9439,30.9606,20095.0
2018-10-19 12:40:00,37.05,37.05,37.0,37.02,28465.0,30.9522,30.9522,30.9104,30.9272,28465.0
2018-10-19 12:45:00,37.02,37.03,36.96,37.01,21836.0,30.9272,30.9355,30.877,30.9188,21836.0
2018-10-19 12:50:00,37.02,37.02,36.96,37.01,24496.0,30.9272,30.9272,30.877,30.9188,24496.0
2018-10-19 12:55:00,37.0,37.06,36.99,37.02,27647.0,30.9104,30.9606,30.9021,30.9272,27647.0
2018-10-19 13:00:00,37.02,37.02,36.92,36.93,31388.0,30.9272,30.9272,30.8436,30.852,31388.0
2018-10-19 13:05:00,36.93,36.94,36.87,36.9,23628.0,30.852,30.8603,30.8018,30.8269,23628.0
2018-10-19 13:10:00,36.9,37.02,36.89,37.01,14674.0,30.8269,30.9272,30.8185,30.9188,14674.0
2018-10-19 13:15:00,37.01,37.08,36.98,37.05,18825.0,30.9188,30.9773,30.8937,30.9522,18825.0
2018-10-19 13:20:00,37.06,37.07,37.0,37.02,18018.0,30.9606,30.9689,30.9104,30.9272,18018.0
2018-10-19 13:25:00,37.01,37.08,37.01,37.07,11929.0,30.9188,30.9773,30.9188,30.9689,11929.0
2018-10-19 13:30:00,37.07,37.1,37.03,37.06,18663.0,30.9689,30.994,30.9355,30.9606,18663.0
2018-10-19 13:35:00,37.07,37.07,37.0,37.02,14468.0,30.9689,30.9689,30.9104,30.9272,14468.0
2018-10-19 13:40:00,37.03,37.06,36.92,36.95,24558.0,30.9355,30.9606,30.8436,30.8687,24558.0
2018-10-19 13:45:00,36.94,36.97,36.91,36.95,10782.0,30.8603,30.8854,30.8353,30.8687,10782.0
2018-10-19 13:50:00,36.96,36.97,36.92,36.95,14320.0,30.877,30.8854,30.8436,30.8687,14320.0
2018-10-19 13:55:00,36.95,36.98,36.92,36.93,11545.0,30.8687,30.8937,30.8436,30.852,11545.0
2018-10-19 14:00:00,36.92,36.96,36.89,36.9,22762.0,30.8436,30.877,30.8185,30.8269,22762.0
2018-10-19 14:05:00,36.91,36.91,36.82,36.9,64657.0,30.8353,30.8353,30.7601,30.8269,64657.0
2018-10-19 14:10:00,36.89,36.96,36.87,36.94,21030.0,30.8185,30.877,30.8018,30.8603,21030.0
2018-10-19 14:15:00,36.93,36.93,36.85,36.86,47407.0,30.852,30.852,30.7851,30.7935,47407.0
2018-10-19 14:20:00,36.86,36.96,36.84,36.94,24293.0,30.7935,30.877,30.7768,30.8603,24293.0
2018-10-19 14:25:00,36.95,36.96,36.9,36.93,13973.0,30.8687,30.877,30.8269,30.852,13973.0
2018-10-19 14:30:00,36.93,36.96,36.88,36.89,20316.0,30.852,30.877,30.8102,30.8185,20316.0
2018-10-19 14:35:00,36.9,36.95,36.9,36.93,20388.0,30.8269,30.8687,30.8269,30.852,20388.0
2018-10-19 14:40:00,36.92,36.95,36.89,36.9,19566.0,30.8436,30.8687,30.8185,30.8269,19566.0
2018-10-19 14:45:00,36.91,36.99,36.9,36.99,21901.0,30.8353,30.9021,30.8269,30.9021,21901.0
2018-10-19 14:50:00,36.98,37.01,36.95,36.96,21923.0,30.8937,30.9188,30.8687,30.877,21923.0
2018-10-19 14:55:00,36.96,36.98,36.91,36.92,14543.0,30.877,30.8937,30.8353,30.8436,14543.0
2018-10-19 15:00:00,36.92,36.94,36.88,36.9,28884.0,30.8436,30.8603,30.8102,30.8269,28884.0
2018-10-19 15:05:00,36.89,36.91,36.83,36.84,43022.0,30.8185,30.8353,30.7684,30.7768,43022.0
2018-10-19 15:10:00,36.84,36.85,36.81,36.84,16156.0,30.7768,30.7851,30.7517,30.7768,16156.0
2018-10-19 15:15:00,36.84,36.9,36.8,36.88,35557.0,30.7768,30.8269,30.7434,30.8102,35557.0
2018-10-19 15:20:00,36.89,36.92,36.87,36.89,38129.0,30.8185,30.8436,30.8018,30.8185,38129.0
2018-10-19 15:25:00,36.89,36.98,36.86,36.97,45577.0,30.8185,30.8937,30.7935,30.8854,45577.0
2018-10-19 15:30:00,36.97,36.97,36.93,36.95,31444.0,30.8854,30.8854,30.852,30.8687,31444.0
2018-10-19 15:35:00,36.95,36.97,36.9,36.91,47090.0,30.8687,30.8854,30.8269,30.8353,47090.0
2018-10-19 15:40:00,36.91,36.92,36.86,36.92,52580.0,30.8353,30.8436,30.7935,30.8436,52580.0
2018-10-19 15:45:00,36.91,36.95,36.88,36.92,72678.0,30.8353,30.8687,30.8102,30.8436,72678.0
2018-10-19 15:50:00,36.92,36.94,36.86,36.87,98526.0,30.8436,30.8603,30.7935,30.8018,98526.0
2018-10-19 15:55:00,36.87,36.89,36.8,36.82,214358.0,30.8018,30.8185,30.7434,30.7601,214358.0
2018-10-22 09:30:00,36.93,37.05,36.73,36.82,35726.0,30.852,30.9522,30.6849,30.7601,35726.0
2018-10-22 09:35:00,36.82,36.84,36.66,36.66,18946.0,30.7601,30.7768,30.6264,30.6264,18946.0
2018-10-22 09:40:00,36.69,36.74,36.66,36.71,9672.0,30.6515,30.6932,30.6264,30.6682,9672.0
2018-10-22 09:45:00,36.74,36.79,36.71,36.78,7235.0,30.6932,30.735,30.6682,30.7267,7235.0
2018-10-22 09:50:00,36.76,36.78,36.61,36.67,13592.0,30.7099,30.7267,30.5846,30.6348,13592.0
2018-10-22 09:55:00,36.66,36.68,36.51,36.54,22124.0,30.6264,30.6431,30.5011,30.5262,22124.0
2018-10-22 10:00:00,36.51,36.51,36.4,36.43,31208.0,30.5011,30.5011,30.4092,30.4343,31208.0
2018-10-22 10:05:00,36.42,36.42,36.29,36.31,30082.0,30.4259,30.4259,30.3173,30.334,30082.0
2018-10-22 10:10:00,36.3,36.44,36.26,36.39,20160.0,30.3257,30.4426,30.2922,30.4008,20160.0
2018-10-22 10:15:00,36.39,36.42,36.36,36.4,15634.0,30.4008,30.4259,30.3758,30.4092,15634.0
2018-10-22 10:20:00,36.39,36.43,36.33,36.34,19575.0,30.4008,30.4343,30.3507,30.3591,19575.0
2018-10-22 10:25:00,36.34,36.38,36.31,36.34,25939.0,30.3591,30.3925,30.334,30.3591,25939.0
2018-10-22 10:30:00,36.33,36.48,36.31,36.46,28002.0,30.3507,30.476,30.334,30.4593,28002.0
2018-10-22 10:35:00,36.46,36.58,36.45,36.56,20348.0,30.4593,30.5596,30.451,30.5429,20348.0
2018-10-22 10:40:00,36.57,36.8,36.57,36.77,51185.0,30.5512,30.7434,30.5512,30.7183,51185.0
2018-10-22 10:45:00,36.77,36.77,36.7,36.76,27366.0,30.7183,30.7183,30.6598,30.7099,27366.0
2018-10-22 10:50:00,36.76,36.77,36.68,36.68,23212.0,30.7099,30.7183,30.6431,30.6431,23212.0
2018-10-22 10:55:00,36.68,36.75,36.66,36.73,13999.0,30.6431,30.7016,30.6264,30.6849,13999.0
2018-10-22 11:00:00,36.75,36.77,36.7,36.73,15225.0,30.7016,30.7183,30.6598,30.6849,15225.0
2018-10-22 11:05:00,36.74,36.83,36.74,36.74,15294.0,30.6932,30.7684,30.6932,30.6932,15294.0
2018-10-22 11:10:00,36.75,36.81,36.73,36.74,16171.0,30.7016,30.7517,30.6849,30.6932,16171.0
2018-10-22 11:15:00,36.73,36.83,36.73,36.82,20240.0,30.6849,30.7684,30.6849,30.7601,20240.0
2018-10-22 11:20:00,36.82,36.93,36.8,36.93,28392.0,30.7601,30.852,30.7434,30.852,28392.0
2018-10-22 11:25:00,36.93,36.93,36.81,36.83,26609.0,30.852,30.852,30.7517,30.7684,26609.0
2018-10-22 11:30:00,36.83,36.83,36.71,36.72,26175.0,30.7684,30.7684,30.6682,30.6765,26175.0
2018-10-22 11:35:00,36.72,36.73,36.67,36.67,27240.0,30.6765,30.6849,30.6348,30.6348,27240.0
2018-10-22 11:40:00,36.68,36.68,36.59,36.64,17718.0,30.6431,30.6431,30.5679,30.6097,17718.0
2018-10-22 11:45:00,36.64,36.69,36.61,36.68,17035.0,30.6097,30.6515,30.5846,30.6431,17035.0
2018-10-22 11:50:00,36.68,36.69,36.56,36.57,15557.0,30.6431,30.6515,30.5429,30.5512,15557.0
2018-10-22 11:55:00,36.57,36.59,36.56,36.57,12223.0,30.5512,30.5679,30.5429,30.5512,12223.0
2018-10-22 12:00:00,36.57,36.6,36.55,36.55,17116.0,30.5512,30.5763,30.5345,30.5345,17116.0
2018-10-22 12:05:00,36.56,36.66,36.56,36.66,20372.0,30.5429,30.6264,30.5429,30.6264,20372.0
2018-10-22 12:10:00,36.65,36.66,36.58,36.59,14663.0,30.618,30.6264,30.5596,30.5679,14663.0
2018-10-22 12:15:00,36.58,36.59,36.54,36.57,16687.0,30.5596,30.5679,30.5262,30.5512,16687.0
2018-10-22 12:20:00,36.58,36.65,36.58,36.63,18945.0,30.5596,30.618,30.5596,30.6013,18945.0
2018-10-22 12:25:00,36.63,36.66,36.6,36.66,11705.0,30.6013,30.6264,30.5763,30.6264,11705.0
2018-10-22 12:30:00,36.66,36.7,36.65,36.7,9698.0,30.6264,30.6598,30.618,30.6598,9698.0
2018-10-22 12:35:00,36.71,36.73,36.69,36.7,13764.0,30.6682,30.6849,30.6515,30.6598,13764.0
2018-10-22 12:40:00,36.71,36.77,36.71,36.76,13120.0,30.6682,30.7183,30.6682,30.7099,13120.0
2018-10-22 12:45:00,36.76,36.76,36.73,36.75,16785.0,30.7099,30.7099,30.6849,30.7016,16785.0
2018-10-22 12:50:00,36.74,36.88,36.74,36.88,18380.0,30.6932,30.8102,30.6932,30.8102,18380.0
2018-10-22 12:55:00,36.88,36.88,36.8,36.8,14481.0,30.8102,30.8102,30.7434,30.7434,14481.0
2018-10-22 13:00:00,36.8,36.83,36.78,36.8,13392.0,30.7434,30.7684,30.7267,30.7434,13392.0
2018-10-22 13:05:00,36.81,36.91,36.8,36.9,10297.0,30.7517,30.8353,30.7434,30.8269,10297.0
2018-10-22 13:10:00,36.91,36.93,36.89,36.93,9296.0,30.8353,30.852,30.8185,30.852,9296.0
2018-10-22 13:15:00,36.93,36.95,36.89,36.89,20350.0,30.852,30.8687,30.8185,30.8185,20350.0
2018-10-22 13:20:00,36.89,36.91,36.82,36.82,33412.0,30.8185,30.8353,30.7601,30.7601,33412.0
2018-10-22 13:25:00,36.82,36.87,36.81,36.87,30798.0,30.7601,30.8018,30.7517,30.8018,30798.0
2018-10-22 13:30:00,36.86,36.91,36.86,36.91,17796.0,30.7935,30.8353,30.7935,30.8353,17796.0
2018-10-22 13:35:00,36.9,36.92,36.88,36.91,13928.0,30.8269,30.8436,30.8102,30.8353,13928.0
2018-10-22 13:40:00,36.93,36.97,36.91,36.96,10632.0,30.852,30.8854,30.8353,30.877,10632.0
2018-10-22 13:45:00,36.98,36.99,36.87,36.88,18333.0,30.8937,30.9021,30.8018,30.8102,18333.0
2018-10-22 13:50:00,36.88,36.89,36.85,36.88,14519.0,30.8102,30.8185,30.7851,30.8102,14519.0
2018-10-22 13:55:00,36.89,36.93,36.89,36.9,13804.0,30.8185,30.852,30.8185,30.8269,13804.0
2018-10-22 14:00:00,36.91,36.91,36.89,36.89,12400.0,30.8353,30.8353,30.8185,30.8185,12400.0
2018-10-22 14:05:00,36.89,36.92,36.89,36.92,4467.0,30.8185,30.8436,30.8185,30.8436,4467.0
2018-10-22 14:10:00,36.92,36.96,36.91,36.94,22238.0,30.8436,30.877,30.8353,30.8603,22238.0
2018-10-22 14:15:00,36.94,36.97,36.93,36.95,12549.0,30.8603,30.8854,30.852,30.8687,12549.0
2018-10-22 14:20:00,36.95,36.95,36.86,36.87,21407.0,30.8687,30.8687,30.7935,30.8018,21407.0
2018-10-22 14:25:00,36.87,36.89,36.86,36.88,10880.0,30.8018,30.8185,30.7935,30.8102,10880.0
2018-10-22 14:30:00,36.87,36.9,36.85,36.88,24127.0,30.8018,30.8269,30.7851,30.8102,24127.0
2018-10-22 14:35:00,36.87,36.93,36.87,36.9,17326.0,30.8018,30.852,30.8018,30.8269,17326.0
2018-10-22 14:40:00,36.91,36.97,36.91,36.96,13534.0,30.8353,30.8854,30.8353,30.877,13534.0
2018-10-22 14:45:00,36.96,37.03,36.95,37.02,22881.0,30.877,30.9355,30.8687,30.9272,22881.0
2018-10-22 14:50:00,37.03,37.05,37.0,37.0,14227.0,30.9355,30.9522,30.9104,30.9104,14227.0
2018-10-22 14:55:00,37.0,37.01,36.97,36.98,12790.0,30.9104,30.9188,30.8854,30.8937,12790.0
2018-10-22 15:00:00,36.98,37.06,36.97,37.02,23390.0,30.8937,30.9606,30.8854,30.9272,23390.0
2018-10-22 15:05:00,37.03,37.03,36.98,37.01,14132.0,30.9355,30.9355,30.8937,30.9188,14132.0
2018-10-22 15:10:00,37.02,37.05,37.01,37.04,18671.0,30.9272,30.9522,30.9188,30.9439,18671.0
2018-10-22 15:15:00,37.04,37.05,37.02,37.04,21101.0,30.9439,30.9522,30.9272,30.9439,21101.0
2018-10-22 15:20:00,37.04,37.1,37.03,37.07,16469.0,30.9439,30.994,30.9355,30.9689,16469.0
2018-10-22 15:25:00,37.08,37.09,37.03,37.06,20631.0,30.9773,30.9856,30.9355,30.9606,20631.0
2018-10-22 15:30:00,37.07,37.13,37.05,37.12,19302.0,30.9689,31.019,30.9522,31.0107,19302.0
2018-10-22 15:35:00,37.11,37.17,37.1,37.1,43635.0,31.0023,31.0525,30.994,30.994,43635.0
2018-10-22 15:40:00,37.09,37.09,37.02,37.08,47553.0,30.9856,30.9856,30.9272,30.9773,47553.0
2018-10-22 15:45:00,37.08,37.08,37.0,37.02,57346.0,30.9773,30.9773,30.9104,30.9272,57346.0
2018-10-22 15:50:00,37.02,37.04,37.01,37.02,57059.0,30.9272,30.9439,30.9188,30.9272,57059.0
2018-10-22 15:55:00,37.02,37.04,36.98,37.0,101042.0,30.9272,30.9439,30.8937,30.9104,101042.0
2018-10-23 09:30:00,36.61,36.69,36.51,36.58,61610.0,30.5846,30.6515,30.5011,30.5596,61610.0
2018-10-23 09:35:00,36.62,36.66,36.41,36.44,26494.0,30.593,30.6264,30.4175,30.4426,26494.0
2018-10-23 09:40:00,36.43,36.5,36.33,36.35,28523.0,30.4343,30.4927,30.3507,30.3674,28523.0
2018-10-23 09:45:00,36.33,36.43,36.31,36.39,21824.0,30.3507,30.4343,30.334,30.4008,21824.0
2018-10-23 09:50:00,36.42,36.42,36.34,36.39,12952.0,30.4259,30.4259,30.3591,30.4008,12952.0
2018-10-23 09:55:00,36.37,36.37,36.17,36.18,12856.0,30.3841,30.3841,30.217,30.2254,12856.0
2018-10-23 10:00:00,36.17,36.17,36.05,36.09,36970.0,30.217,30.217,30.1168,30.1502,36970.0
2018-10-23 10:05:00,36.08,36.15,36.03,36.13,38910.0,30.1419,30.2003,30.1001,30.1836,38910.0
2018-10-23 10:10:00,36.16,36.21,36.06,36.07,38539.0,30.2087,30.2505,30.1252,30.1335,38539.0
2018-10-23 10:15:00,36.06,36.08,35.99,36.06,42331.0,30.1252,30.1419,30.0667,30.1252,42331.0
2018-10-23 10:20:00,36.06,36.07,35.98,36.02,70284.0,30.1252,30.1335,30.0583,30.0917,70284.0
2018-10-23 10:25:00,36.03,36.18,36.02,36.06,65213.0,30.1001,30.2254,30.0917,30.1252,65213.0
2018-10-23 10:30:00,36.08,36.17,36.02,36.02,25824.0,30.1419,30.217,30.0917,30.0917,25824.0
2018-10-23 10:35:00,36.02,36.08,35.99,36.07,20774.0,30.0917,30.1419,30.0667,30.1335,20774.0
2018-10-23 10:40:00,36.07,36.08,36.02,36.04,30616.0,30.1335,30.1419,30.0917,30.1084,30616.0
2018-10-23 10:45:00,36.02,36.08,35.99,36.02,80060.0,30.0917,30.1419,30.0667,30.0917,80060.0
2018-10-23 10:50:00,36.02,36.16,36.02,36.11,34199.0,30.0917,30.2087,30.0917,30.1669,34199.0
2018-10-23 10:55:00,36.12,36.15,36.02,36.03,35844.0,30.1753,30.2003,30.0917,30.1001,35844.0
2018-10-23 11:00:00,36.02,36.03,35.84,35.84,81413.0,30.0917,30.1001,29.9414,29.9414,81413.0
2018-10-23 11:05:00,35.85,35.92,35.79,35.92,44088.0,29.9497,30.0082,29.8996,30.0082,44088.0
2018-10-23 11:10:00,35.91,35.96,35.89,35.9,29261.0,29.9998,30.0416,29.9831,29.9915,29261.0
2018-10-23 11:15:00,35.91,35.95,35.88,35.92,17939.0,29.9998,30.0333,29.9748,30.0082,17939.0
2018-10-23 11:20:00,35.92,35.97,35.88,35.89,16543.0,30.0082,30.05,29.9748,29.9831,16543.0
2018-10-23 11:25:00,35.88,35.96,35.84,35.94,30028.0,29.9748,30.0416,29.9414,30.0249,30028.0
2018-10-23 11:30:00,35.95,36.0,35.93,35.96,38288.0,30.0333,30.075,30.0165,30.0416,38288.0
2018-10-23 11:35:00,35.96,36.01,35.92,35.92,28694.0,30.0416,30.0834,30.0082,30.0082,28694.0
2018-10-23 11:40:00,35.93,35.95,35.9,35.9,22041.0,30.0165,30.0333,29.9915,29.9915,22041.0
2018-10-23 11:45:00,35.9,35.96,35.88,35.89,121181.0,29.9915,30.0416,29.9748,29.9831,121181.0
2018-10-23 11:50:00,35.88,35.94,35.83,35.94,41810.0,29.9748,30.0249,29.933,30.0249,41810.0
2018-10-23 11:55:00,35.93,35.93,35.8,35.82,17814.0,30.0165,30.0165,29.9079,29.9247,17814.0
2018-10-23 12:00:00,35.82,35.91,35.82,35.9,48344.0,29.9247,29.9998,29.9247,29.9915,48344.0
2018-10-23 12:05:00,35.9,36.01,35.89,36.01,19233.0,29.9915,30.0834,29.9831,30.0834,19233.0
2018-10-23 12:10:00,36.0,36.07,36.0,36.04,11666.0,30.075,30.1335,30.075,30.1084,11666.0
2018-10-23 12:15:00,36.03,36.04,36.0,36.03,10853.0,30.1001,30.1084,30.075,30.1001,10853.0
2018-10-23 12:20:00,36.02,36.02,35.98,35.98,15457.0,30.0917,30.0917,30.0583,30.0583,15457.0
2018-10-23 12:25:00,35.99,36.03,35.98,36.01,9291.0,30.0667,30.1001,30.0583,30.0834,9291.0
2018-10-23 12:30:00,36.01,36.13,36.0,36.11,25002.0,30.0834,30.1836,30.075,30.1669,25002.0
2018-10-23 12:35:00,36.1,36.12,36.0,36.0,24158.0,30.1586,30.1753,30.075,30.075,24158.0
2018-10-23 12:40:00,36.0,36.01,35.97,35.99,43735.0,30.075,30.0834,30.05,30.0667,43735.0
2018-10-23 12:45:00,35.99,35.99,35.93,35.96,9547.0,30.0667,30.0667,30.0165,30.0416,9547.0
2018-10-23 12:50:00,35.97,36.0,35.92,35.94,17526.0,30.05,30.075,30.0082,30.0249,17526.0
2018-10-23 12:55:00,35.94,35.94,35.87,35.88,27031.0,30.0249,30.0249,29.9664,29.9748,27031.0
2018-10-23 13:00:00,35.87,35.94,35.86,35.93,39440.0,29.9664,30.0249,29.9581,30.0165,39440.0
2018-10-23 13:05:00,35.92,36.01,35.9,35.98,43328.0,30.0082,30.0834,29.9915,30.0583,43328.0
2018-10-23 13:10:00,35.98,36.01,35.95,35.96,107596.0,30.0583,30.0834,30.0333,30.0416,107596.0
2018-10-23 13:15:00,35.96,35.98,35.94,35.95,28836.0,30.0416,30.0583,30.0249,30.0333,28836.0
2018-10-23 13:20:00,35.95,36.02,35.94,36.02,16121.0,30.0333,30.0917,30.0249,30.0917,16121.0
2018-10-23 13:25:00,36.04,36.08,36.0,36.0,13347.0,30.1084,30.1419,30.075,30.075,13347.0
2018-10-23 13:30:00,36.0,36.01,35.94,35.99,52038.0,30.075,30.0834,30.0249,30.0667,52038.0
2018-10-23 13:35:00,35.99,36.0,35.93,35.99,24340.0,30.0667,30.075,30.0165,30.0667,24340.0
2018-10-23 13:40:00,35.99,36.0,35.93,35.97,17113.0,30.0667,30.075,30.0165,30.05,17113.0
2018-10-23 13:45:00,35.97,36.01,35.97,36.0,37504.0,30.05,30.0834,30.05,30.075,37504.0
2018-10-23 13:50:00,35.99,36.11,35.98,36.03,60585.0,30.0667,30.1669,30.0583,30.1001,60585.0
2018-10-23 13:55:00,36.04,36.07,35.97,36.0,51147.0,30.1084,30.1335,30.05,30.075,51147.0
2018-10-23 14:00:00,36.0,36.01,35.97,36.0,28251.0,30.075,30.0834,30.05,30.075,28251.0
2018-10-23 14:05:00,36.0,36.06,35.99,36.05,18107.0,30.075,30.1252,30.0667,30.1168,18107.0
2018-10-23 14:10:00,36.06,36.1,36.04,36.09,15215.0,30.1252,30.1586,30.1084,30.1502,15215.0
2018-10-23 14:15:00,36.1,36.14,36.08,36.14,40226.0,30.1586,30.192,30.1419,30.192,40226.0
2018-10-23 14:20:00,36.14,36.28,36.14,36.28,40170.0,30.192,30.3089,30.192,30.3089,40170.0
2018-10-23 14:25:00,36.28,36.31,36.24,36.27,49268.0,30.3089,30.334,30.2755,30.3006,49268.0
2018-10-23 14:30:00,36.27,36.34,36.27,36.31,51350.0,30.3006,30.3591,30.3006,30.334,51350.0
2018-10-23 14:35:00,36.31,36.34,36.29,36.31,17322.0,30.334,30.3591,30.3173,30.334,17322.0
2018-10-23 14:40:00,36.31,36.31,36.24,36.28,15754.0,30.334,30.334,30.2755,30.3089,15754.0
2018-10-23 14:45:00,36.28,36.28,36.22,36.26,12225.0,30.3089,30.3089,30.2588,30.2922,12225.0
2018-10-23 14:50:00,36.25,36.31,36.25,36.26,14657.0,30.2839,30.334,30.2839,30.2922,14657.0
2018-10-23 14:55:00,36.25,36.25,36.19,36.22,17090.0,30.2839,30.2839,30.2338,30.2588,17090.0
2018-10-23 15:00:00,36.23,36.26,36.2,36.22,26334.0,30.2672,30.2922,30.2421,30.2588,26334.0
2018-10-23 15:05:00,36.23,36.35,36.2,36.3,50341.0,30.2672,30.3674,30.2421,30.3257,50341.0
2018-10-23 15:10:00,36.3,36.31,36.25,36.3,21600.0,30.3257,30.334,30.2839,30.3257,21600.0
2018-10-23 15:15:00,36.3,36.33,36.25,36.25,23185.0,30.3257,30.3507,30.2839,30.2839,23185.0
2018-10-23 15:20:00,36.25,36.35,36.25,36.33,47740.0,30.2839,30.3674,30.2839,30.3507,47740.0
2018-10-23 15:25:00,36.32,36.32,36.23,36.25,29500.0,30.3424,30.3424,30.2672,30.2839,29500.0
2018-10-23 15:30:00,36.25,36.25,36.18,36.2,62035.0,30.2839,30.2839,30.2254,30.2421,62035.0
2018-10-23 15:35:00,36.21,36.24,36.19,36.21,33570.0,30.2505,30.2755,30.2338,30.2505,33570.0
2018-10-23 15:40:00,36.21,36.3,36.21,36.26,84890.0,30.2505,30.3257,30.2505,30.2922,84890.0
2018-10-23 15:45:00,36.25,36.36,36.22,36.36,111717.0,30.2839,30.3758,30.2588,30.3758,111717.0
2018-10-23 15:50:00,36.35,36.36,36.19,36.22,91801.0,30.3674,30.3758,30.2338,30.2588,91801.0
2018-10-23 15:55:00,36.21,36.22,36.1,36.17,198674.0,30.2505,30.2588,30.1586,30.217,198674.0
2018-10-24 09:30:00,36.29,36.49,36.25,36.43,49256.0,30.3173,30.4844,30.2839,30.4343,49256.0
2018-10-24 09:35:00,36.43,36.5,36.32,36.45,20423.0,30.4343,30.4927,30.3424,30.451,20423.0
2018-10-24 09:40:00,36.42,36.58,36.4,36.55,19750.0,30.4259,30.5596,30.4092,30.5345,19750.0
2018-10-24 09:45:00,36.48,36.56,36.45,36.52,68567.0,30.476,30.5429,30.451,30.5094,68567.0
2018-10-24 09:50:00,36.51,36.57,36.48,36.57,31326.0,30.5011,30.5512,30.476,30.5512,31326.0
2018-10-24 09:55:00,36.56,36.58,36.51,36.55,15275.0,30.5429,30.5596,30.5011,30.5345,15275.0
2018-10-24 10:00:00,36.51,36.55,36.48,36.54,30186.0,30.5011,30.5345,30.476,30.5262,30186.0
2018-10-24 10:05:00,36.54,36.6,36.49,36.55,30752.0,30.5262,30.5763,30.4844,30.5345,30752.0
2018-10-24 10:10:00,36.57,36.7,36.55,36.63,19724.0,30.5512,30.6598,30.5345,30.6013,19724.0
2018-10-24 10:15:00,36.63,36.66,36.55,36.64,31449.0,30.6013,30.6264,30.5345,30.6097,31449.0
2018-10-24 10:20:00,36.63,36.69,36.59,36.64,45140.0,30.6013,30.6515,30.5679,30.6097,45140.0
2018-10-24 10:25:00,36.61,36.64,36.57,36.62,26173.0,30.5846,30.6097,30.5512,30.593,26173.0
2018-10-24 10:30:00,36.63,36.73,36.6,36.73,17344.0,30.6013,30.6849,30.5763,30.6849,17344.0
2018-10-24 10:35:00,36.72,36.72,36.63,36.63,21689.0,30.6765,30.6765,30.6013,30.6013,21689.0
2018-10-24 10:40:00,36.63,36.73,36.63,36.63,16663.0,30.6013,30.6849,30.6013,30.6013,16663.0
2018-10-24 10:45:00,36.63,36.64,36.48,36.53,32513.0,30.6013,30.6097,30.476,30.5178,32513.0
2018-10-24 10:50:00,36.53,36.56,36.5,36.52,83952.0,30.5178,30.5429,30.4927,30.5094,83952.0
2018-10-24 10:55:00,36.52,36.54,36.47,36.51,49638.0,30.5094,30.5262,30.4677,30.5011,49638.0
2018-10-24 11:00:00,36.52,36.52,36.36,36.36,27972.0,30.5094,30.5094,30.3758,30.3758,27972.0
2018-10-24 11:05:00,36.37,36.37,36.22,36.26,38902.0,30.3841,30.3841,30.2588,30.2922,38902.0
2018-10-24 11:10:00,36.27,36.41,36.26,36.38,58253.0,30.3006,30.4175,30.2922,30.3925,58253.0
2018-10-24 11:15:00,36.39,36.39,36.29,36.31,32426.0,30.4008,30.4008,30.3173,30.334,32426.0
2018-10-24 11:20:00,36.3,36.36,36.25,36.28,19255.0,30.3257,30.3758,30.2839,30.3089,19255.0
2018-10-24 11:25:00,36.29,36.32,36.24,36.24,19054.0,30.3173,30.3424,30.2755,30.2755,19054.0
2018-10-24 11:30:00,36.24,36.27,36.2,36.23,17592.0,30.2755,30.3006,30.2421,30.2672,17592.0
2018-10-24 11:35:00,36.23,36.32,36.21,36.29,11685.0,30.2672,30.3424,30.2505,30.3173,11685.0
2018-10-24 11:40:00,36.3,36.31,36.24,36.24,12678.0,30.3257,30.334,30.2755,30.2755,12678.0
2018-10-24 11:45:00,36.25,36.43,36.25,36.42,21659.0,30.2839,30.4343,30.2839,30.4259,21659.0
2018-10-24 11:50:00,36.41,36.44,36.37,36.42,16439.0,30.4175,30.4426,30.3841,30.4259,16439.0
2018-10-24 11:55:00,36.44,36.49,36.44,36.46,31480.0,30.4426,30.4844,30.4426,30.4593,31480.0
2018-10-24 12:00:00,36.45,36.47,36.43,36.44,13832.0,30.451,30.4677,30.4343,30.4426,13832.0
2018-10-24 12:05:00,36.43,36.46,36.4,36.43,15915.0,30.4343,30.4593,30.4092,30.4343,15915.0
2018-10-24 12:10:00,36.43,36.48,36.41,36.47,25255.0,30.4343,30.476,30.4175,30.4677,25255.0
2018-10-24 12:15:00,36.47,36.48,36.32,36.33,34366.0,30.4677,30.476,30.3424,30.3507,34366.0
2018-10-24 12:20:00,36.32,36.4,36.31,36.34,17584.0,30.3424,30.4092,30.334,30.3591,17584.0
2018-10-24 12:25:00,36.35,36.38,36.33,36.35,14283.0,30.3674,30.3925,30.3507,30.3674,14283.0
2018-10-24 12:30:00,36.35,36.36,36.3,36.31,7253.0,30.3674,30.3758,30.3257,30.334,7253.0
2018-10-24 12:35:00,36.31,36.32,36.24,36.25,13870.0,30.334,30.3424,30.2755,30.2839,13870.0
2018-10-24 12:40:00,36.25,36.3,36.25,36.3,48345.0,30.2839,30.3257,30.2839,30.3257,48345.0
2018-10-24 12:45:00,36.3,36.32,36.28,36.28,12877.0,30.3257,30.3424,30.3089,30.3089,12877.0
2018-10-24 12:50:00,36.27,36.32,36.22,36.32,14635.0,30.3006,30.3424,30.2588,30.3424,14635.0
2018-10-24 12:55:00,36.32,36.36,36.3,36.34,12588.0,30.3424,30.3758,30.3257,30.3591,12588.0
2018-10-24 13:00:00,36.34,36.34,36.2,36.2,18160.0,30.3591,30.3591,30.2421,30.2421,18160.0
2018-10-24 13:05:00,36.2,36.21,36.12,36.12,13907.0,30.2421,30.2505,30.1753,30.1753,13907.0
2018-10-24 13:10:00,36.12,36.14,36.06,36.07,28040.0,30.1753,30.192,30.1252,30.1335,28040.0
2018-10-24 13:15:00,36.06,36.11,35.99,36.1,35665.0,30.1252,30.1669,30.0667,30.1586,35665.0
2018-10-24 13:20:00,36.09,36.12,36.04,36.07,20341.0,30.1502,30.1753,30.1084,30.1335,20341.0
2018-10-24 13:25:00,36.07,36.07,36.0,36.02,16257.0,30.1335,30.1335,30.075,30.0917,16257.0
2018-10-24 13:30:00,36.02,36.1,35.95,36.06,29887.0,30.0917,30.1586,30.0333,30.1252,29887.0
2018-10-24 13:35:00,36.05,36.07,36.0,36.0,12686.0,30.1168,30.1335,30.075,30.075,12686.0
2018-10-24 13:40:00,36.0,36.1,35.98,36.1,13314.0,30.075,30.1586,30.0583,30.1586,13314.0
2018-10-24 13:45:00,36.11,36.11,36.06,36.08,31430.0,30.1669,30.1669,30.1252,30.1419,31430.0
2018-10-24 13:50:00,36.08,36.15,36.05,36.12,24390.0,30.1419,30.2003,30.1168,30.1753,24390.0
2018-10-24 13:55:00,36.11,36.11,35.98,36.0,25240.0,30.1669,30.1669,30.0583,30.075,25240.0
2018-10-24 14:00:00,36.0,36.01,35.95,35.96,11597.0,30.075,30.0834,30.0333,30.0416,11597.0
2018-10-24 14:05:00,35.95,35.98,35.94,35.95,20713.0,30.0333,30.0583,30.0249,30.0333,20713.0
2018-10-24 14:10:00,35.96,36.06,35.96,36.04,98755.0,30.0416,30.1252,30.0416,30.1084,98755.0
2018-10-24 14:15:00,36.04,36.09,36.02,36.08,17729.0,30.1084,30.1502,30.0917,30.1419,17729.0
2018-10-24 14:20:00,36.08,36.16,36.06,36.1,31200.0,30.1419,30.2087,30.1252,30.1586,31200.0
2018-10-24 14:25:00,36.11,36.18,36.04,36.16,25961.0,30.1669,30.2254,30.1084,30.2087,25961.0
2018-10-24 14:30:00,36.16,36.31,36.13,36.31,48949.0,30.2087,30.334,30.1836,30.334,48949.0
2018-10-24 14:35:00,36.3,36.32,36.21,36.27,17989.0,30.3257,30.3424,30.2505,30.3006,17989.0
2018-10-24 14:40:00,36.27,36.29,36.2,36.22,14615.0,30.3006,30.3173,30.2421,30.2588,14615.0
2018-10-24 14:45:00,36.2,36.21,36.14,36.15,12824.0,30.2421,30.2505,30.192,30.2003,12824.0
2018-10-24 14:50:00,36.16,36.18,36.12,36.13,14696.0,30.2087,30.2254,30.1753,30.1836,14696.0
2018-10-24 14:55:00,36.13,36.18,36.11,36.14,17676.0,30.1836,30.2254,30.1669,30.192,17676.0
2018-10-24 15:00:00,36.13,36.13,36.03,36.03,31762.0,30.1836,30.1836,30.1001,30.1001,31762.0
2018-10-24 15:05:00,36.04,36.08,36.01,36.06,21557.0,30.1084,30.1419,30.0834,30.1252,21557.0
2018-10-24 15:10:00,36.06,36.17,36.04,36.16,26032.0,30.1252,30.217,30.1084,30.2087,26032.0
2018-10-24 15:15:00,36.16,36.2,36.1,36.14,28320.0,30.2087,30.2421,30.1586,30.192,28320.0
2018-10-24 15:20:00,36.14,36.15,36.05,36.07,27353.0,30.192,30.2003,30.1168,30.1335,27353.0
2018-10-24 15:25:00,36.06,36.14,36.05,36.08,36687.0,30.1252,30.192,30.1168,30.1419,36687.0
2018-10-24 15:30:00,36.07,36.11,36.0,36.01,53529.0,30.1335,30.1669,30.075,30.0834,53529.0
2018-10-24 15:35:00,36.01,36.03,35.96,36.02,115217.0,30.0834,30.1001,30.0416,30.0917,115217.0
2018-10-24 15:40:00,36.01,36.06,35.97,35.98,99729.0,30.0834,30.1252,30.05,30.0583,99729.0
2018-10-24 15:45:00,35.97,35.97,35.88,35.89,98222.0,30.05,30.05,29.9748,29.9831,98222.0
2018-10-24 15:50:00,35.89,35.95,35.85,35.91,166649.0,29.9831,30.0333,29.9497,29.9998,166649.0
2018-10-24 15:55:00,35.91,35.92,35.84,35.85,326329.0,29.9998,30.0082,29.9414,29.9497,326329.0
2018-10-25 09:30:00,35.84,36.12,35.84,35.93,63165.0,29.9414,30.1753,29.9414,30.0165,63165.0
2018-10-25 09:35:00,35.95,36.08,35.79,35.91,50743.0,30.0333,30.1419,29.8996,29.9998,50743.0
2018-10-25 09:40:00,35.9,35.92,35.8,35.85,22374.0,29.9915,30.0082,29.9079,29.9497,22374.0
2018-10-25 09:45:00,35.87,35.96,35.79,35.9,21121.0,29.9664,30.0416,29.8996,29.9915,21121.0
2018-10-25 09:50:00,35.91,35.97,35.88,35.91,28837.0,29.9998,30.05,29.9748,29.9998,28837.0
2018-10-25 09:55:00,35.91,36.02,35.91,35.97,30337.0,29.9998,30.0917,29.9998,30.05,30337.0
2018-10-25 10:00:00,35.98,36.0,35.92,36.0,42290.0,30.0583,30.075,30.0082,30.075,42290.0
2018-10-25 10:05:00,36.01,36.01,35.84,35.89,26268.0,30.0834,30.0834,29.9414,29.9831,26268.0
2018-10-25 10:10:00,35.89,35.95,35.86,35.86,25521.0,29.9831,30.0333,29.9581,29.9581,25521.0
2018-10-25 10:15:00,35.88,36.01,35.88,35.99,24848.0,29.9748,30.0834,29.9748,30.0667,24848.0
2018-10-25 10:20:00,35.98,36.01,35.95,36.01,22379.0,30.0583,30.0834,30.0333,30.0834,22379.0
2018-10-25 10:25:00,36.0,36.04,35.98,36.04,17700.0,30.075,30.1084,30.0583,30.1084,17700.0
2018-10-25 10:30:00,36.05,36.08,36.0,36.05,41469.0,30.1168,30.1419,30.075,30.1168,41469.0
2018-10-25 10:35:00,36.05,36.08,35.97,35.97,39733.0,30.1168,30.1419,30.05,30.05,39733.0
2018-10-25 10:40:00,35.98,36.06,35.96,36.02,28462.0,30.0583,30.1252,30.0416,30.0917,28462.0
2018-10-25 10:45:00,36.02,36.03,35.93,35.96,32701.0,30.0917,30.1001,30.0165,30.0416,32701.0
2018-10-25 10:50:00,35.95,36.01,35.94,35.99,22997.0,30.0333,30.0834,30.0249,30.0667,22997.0
2018-10-25 10:55:00,35.98,35.99,35.85,35.85,29878.0,30.0583,30.0667,29.9497,29.9497,29878.0
2018-10-25 11:00:00,35.85,35.9,35.81,35.82,13367.0,29.9497,29.9915,29.9163,29.9247,13367.0
2018-10-25 11:05:00,35.82,35.85,35.78,35.85,15651.0,29.9247,29.9497,29.8912,29.9497,15651.0
2018-10-25 11:10:00,35.84,35.91,35.83,35.87,18480.0,29.9414,29.9998,29.933,29.9664,18480.0
2018-10-25 11:15:00,35.88,35.98,35.87,35.97,26774.0,29.9748,30.0583,29.9664,30.05,26774.0
2018-10-25 11:20:00,35.98,36.11,35.97,36.02,83492.0,30.0583,30.1669,30.05,30.0917,83492.0
2018-10-25 11:25:00,36.01,36.07,36.01,36.02,18500.0,30.0834,30.1335,30.0834,30.0917,18500.0
2018-10-25 11:30:00,36.02,36.04,35.96,35.97,33777.0,30.0917,30.1084,30.0416,30.05,33777.0
2018-10-25 11:35:00,35.96,35.99,35.96,35.98,10959.0,30.0416,30.0667,30.0416,30.0583,10959.0
2018-10-25 11:40:00,35.97,35.99,35.95,35.99,17965.0,30.05,30.0667,30.0333,30.0667,17965.0
2018-10-25 11:45:00,36.0,36.01,35.94,35.99,28746.0,30.075,30.0834,30.0249,30.0667,28746.0
2018-10-25 11:50:00,35.99,36.02,35.99,36.0,46861.0,30.0667,30.0917,30.0667,30.075,46861.0
2018-10-25 11:55:00,36.01,36.02,35.98,35.98,24466.0,30.0834,30.0917,30.0583,30.0583,24466.0
2018-10-25 12:00:00,35.99,36.01,35.96,36.0,28246.0,30.0667,30.0834,30.0416,30.075,28246.0
2018-10-25 12:05:00,36.0,36.12,36.0,36.06,43677.0,30.075,30.1753,30.075,30.1252,43677.0
2018-10-25 12:10:00,36.06,36.09,35.96,35.97,16155.0,30.1252,30.1502,30.0416,30.05,16155.0
2018-10-25 12:15:00,35.96,35.96,35.89,35.9,15883.0,30.0416,30.0416,29.9831,29.9915,15883.0
2018-10-25 12:20:00,35.9,35.92,35.88,35.89,17717.0,29.9915,30.0082,29.9748,29.9831,17717.0
2018-10-25 12:25:00,35.9,35.95,35.89,35.94,12252.0,29.9915,30.0333,29.9831,30.0249,12252.0
2018-10-25 12:30:00,35.94,35.99,35.93,35.94,14040.0,30.0249,30.0667,30.0165,30.0249,14040.0
2018-10-25 12:35:00,35.95,35.97,35.94,35.95,13992.0,30.0333,30.05,30.0249,30.0333,13992.0
2018-10-25 12:40:00,35.95,35.97,35.88,35.89,23897.0,30.0333,30.05,29.9748,29.9831,23897.0
2018-10-25 12:45:00,35.89,35.89,35.83,35.89,19796.0,29.9831,29.9831,29.933,29.9831,19796.0
2018-10-25 12:50:00,35.89,35.9,35.85,35.89,14133.0,29.9831,29.9915,29.9497,29.9831,14133.0
2018-10-25 12:55:00,35.9,35.91,35.87,35.91,11650.0,29.9915,29.9998,29.9664,29.9998,11650.0
2018-10-25 13:00:00,35.91,35.91,35.86,35.87,16695.0,29.9998,29.9998,29.9581,29.9664,16695.0
2018-10-25 13:05:00,35.87,35.87,35.82,35.84,14204.0,29.9664,29.9664,29.9247,29.9414,14204.0
2018-10-25 13:10:00,35.84,35.85,35.81,35.83,11091.0,29.9414,29.9497,29.9163,29.933,11091.0
2018-10-25 13:15:00,35.83,35.83,35.79,35.82,18620.0,29.933,29.933,29.8996,29.9247,18620.0
2018-10-25 13:20:00,35.82,35.82,35.77,35.82,23511.0,29.9247,29.9247,29.8829,29.9247,23511.0
2018-10-25 13:25:00,35.82,35.89,35.81,35.85,24335.0,29.9247,29.9831,29.9163,29.9497,24335.0
2018-10-25 13:30:00,35.86,35.87,35.83,35.86,17300.0,29.9581,29.9664,29.933,29.9581,17300.0
2018-10-25 13:35:00,35.86,35.93,35.85,35.92,21336.0,29.9581,30.0165,29.9497,30.0082,21336.0
2018-10-25 13:40:00,35.91,35.94,35.9,35.94,16277.0,29.9998,30.0249,29.9915,30.0249,16277.0
2018-10-25 13:45:00,35.94,35.96,35.92,35.95,15705.0,30.0249,30.0416,30.0082,30.0333,15705.0
2018-10-25 13:50:00,35.95,35.95,35.83,35.85,18729.0,30.0333,30.0333,29.933,29.9497,18729.0
2018-10-25 13:55:00,35.84,35.87,35.83,35.85,14294.0,29.9414,29.9664,29.933,29.9497,14294.0
2018-10-25 14:00:00,35.85,35.88,35.84,35.88,12804.0,29.9497,29.9748,29.9414,29.9748,12804.0
2018-10-25 14:05:00,35.88,35.96,35.88,35.95,27086.0,29.9748,30.0416,29.9748,30.0333,27086.0
2018-10-25 14:10:00,35.95,36.0,35.93,35.98,26689.0,30.0333,30.075,30.0165,30.0583,26689.0
2018-10-25 14:15:00,35.98,36.0,35.9,35.94,73588.0,30.0583,30.075,29.9915,30.0249,73588.0
2018-10-25 14:20:00,35.94,35.96,35.91,35.95,31126.0,30.0249,30.0416,29.9998,30.0333,31126.0
2018-10-25 14:25:00,35.96,36.0,35.96,35.99,25082.0,30.0416,30.075,30.0416,30.0667,25082.0
2018-10-25 14:30:00,35.99,36.02,35.97,36.02,32209.0,30.0667,30.0917,30.05,30.0917,32209.0
2018-10-25 14:35:00,36.02,36.06,36.0,36.01,40246.0,30.0917,30.1252,30.075,30.0834,40246.0
2018-10-25 14:40:00,36.01,36.01,35.96,35.98,52116.0,30.0834,30.0834,30.0416,30.0583,52116.0
2018-10-25 14:45:00,35.98,36.01,35.97,35.99,40375.0,30.0583,30.0834,30.05,30.0667,40375.0
2018-10-25 14:50:00,36.0,36.0,35.97,35.99,21184.0,30.075,30.075,30.05,30.0667,21184.0
2018-10-25 14:55:00,35.99,36.03,35.98,35.99,28169.0,30.0667,30.1001,30.0583,30.0667,28169.0
2018-10-25 15:00:00,35.99,36.0,35.94,35.95,25594.0,30.0667,30.075,30.0249,30.0333,25594.0
2018-10-25 15:05:00,35.96,36.0,35.95,35.97,29759.0,30.0416,30.075,30.0333,30.05,29759.0
2018-10-25 15:10:00,35.96,36.0,35.95,36.0,33152.0,30.0416,30.075,30.0333,30.075,33152.0
2018-10-25 15:15:00,36.0,36.03,35.99,36.01,57172.0,30.075,30.1001,30.0667,30.0834,57172.0
2018-10-25 15:20:00,36.0,36.01,35.97,35.99,33717.0,30.075,30.0834,30.05,30.0667,33717.0
2018-10-25 15:25:00,36.0,36.01,35.97,35.98,22820.0,30.075,30.0834,30.05,30.0583,22820.0
2018-10-25 15:30:00,35.98,36.0,35.88,35.88,57211.0,30.0583,30.075,29.9748,29.9748,57211.0
2018-10-25 15:35:00,35.89,35.93,35.86,35.89,58329.0,29.9831,30.0165,29.9581,29.9831,58329.0
2018-10-25 15:40:00,35.9,35.95,35.89,35.91,55999.0,29.9915,30.0333,29.9831,29.9998,55999.0
2018-10-25 15:45:00,35.92,35.94,35.87,35.9,62848.0,30.0082,30.0249,29.9664,29.9915,62848.0
2018-10-25 15:50:00,35.9,35.9,35.8,35.84,124709.0,29.9915,29.9915,29.9079,29.9414,124709.0
2018-10-25 15:55:00,35.84,35.89,35.8,35.88,146605.0,29.9414,29.9831,29.9079,29.9748,146605.0
2018-10-26 09:30:00,35.5,35.79,35.5,35.57,80964.0,29.6573,29.8996,29.6573,29.7158,80964.0
2018-10-26 09:35:00,35.57,35.62,35.43,35.56,38616.0,29.7158,29.7576,29.5988,29.7074,38616.0
2018-10-26 09:40:00,35.58,35.7,35.55,35.62,33761.0,29.7242,29.8244,29.6991,29.7576,33761.0
2018-10-26 09:45:00,35.61,35.64,35.58,35.63,43287.0,29.7492,29.7743,29.7242,29.7659,43287.0
2018-10-26 09:50:00,35.61,35.61,35.47,35.48,38551.0,29.7492,29.7492,29.6323,29.6406,38551.0
2018-10-26 09:55:00,35.48,35.53,35.45,35.49,32344.0,29.6406,29.6824,29.6155,29.649,32344.0
2018-10-26 10:00:00,35.49,35.49,35.28,35.29,49440.0,29.649,29.649,29.4735,29.4819,49440.0
2018-10-26 10:05:00,35.28,35.31,35.17,35.27,48698.0,29.4735,29.4986,29.3816,29.4652,48698.0
2018-10-26 10:10:00,35.26,35.33,35.24,35.33,34772.0,29.4568,29.5153,29.4401,29.5153,34772.0
2018-10-26 10:15:00,35.33,35.42,35.32,35.36,77245.0,29.5153,29.5905,29.5069,29.5404,77245.0
2018-10-26 10:20:00,35.36,35.44,35.31,35.44,44674.0,29.5404,29.6072,29.4986,29.6072,44674.0
2018-10-26 10:25:00,35.44,35.51,35.4,35.43,29248.0,29.6072,29.6657,29.5738,29.5988,29248.0
2018-10-26 10:30:00,35.44,35.44,35.29,35.3,39794.0,29.6072,29.6072,29.4819,29.4902,39794.0
2018-10-26 10:35:00,35.3,35.32,35.23,35.26,23763.0,29.4902,29.5069,29.4318,29.4568,23763.0
2018-10-26 10:40:00,35.28,35.33,35.18,35.18,199646.0,29.4735,29.5153,29.39,29.39,199646.0
2018-10-26 10:45:00,35.18,35.21,35.08,35.19,25732.0,29.39,29.415,29.3064,29.3983,25732.0
2018-10-26 10:50:00,35.2,35.24,35.16,35.18,18378.0,29.4067,29.4401,29.3733,29.39,18378.0
2018-10-26 10:55:00,35.18,35.21,35.13,35.13,31085.0,29.39,29.415,29.3482,29.3482,31085.0
2018-10-26 11:00:00,35.13,35.24,35.12,35.22,27017.0,29.3482,29.4401,29.3399,29.4234,27017.0
2018-10-26 11:05:00,35.21,35.28,35.17,35.22,24619.0,29.415,29.4735,29.3816,29.4234,24619.0
2018-10-26 11:10:00,35.23,35.26,35.19,35.24,29799.0,29.4318,29.4568,29.3983,29.4401,29799.0
2018-10-26 11:15:00,35.25,35.31,35.25,35.28,25293.0,29.4485,29.4986,29.4485,29.4735,25293.0
2018-10-26 11:20:00,35.28,35.33,35.21,35.32,20321.0,29.4735,29.5153,29.415,29.5069,20321.0
2018-10-26 11:25:00,35.32,35.43,35.3,35.39,35268.0,29.5069,29.5988,29.4902,29.5654,35268.0
2018-10-26 11:30:00,35.4,35.51,35.4,35.5,24573.0,29.5738,29.6657,29.5738,29.6573,24573.0
2018-10-26 11:35:00,35.51,35.53,35.47,35.5,15414.0,29.6657,29.6824,29.6323,29.6573,15414.0
2018-10-26 11:40:00,35.5,35.53,35.46,35.46,16018.0,29.6573,29.6824,29.6239,29.6239,16018.0
2018-10-26 11:45:00,35.45,35.49,35.39,35.42,31087.0,29.6155,29.649,29.5654,29.5905,31087.0
2018-10-26 11:50:00,35.44,35.61,35.43,35.54,26889.0,29.6072,29.7492,29.5988,29.6907,26889.0
2018-10-26 11:55:00,35.53,35.66,35.49,35.49,1448386.0,29.6824,29.791,29.649,29.649,1448386.0
2018-10-26 12:00:00,35.5,35.63,35.47,35.63,33470.0,29.6573,29.7659,29.6323,29.7659,33470.0
2018-10-26 12:05:00,35.63,35.72,35.62,35.7,19232.0,29.7659,29.8411,29.7576,29.8244,19232.0
2018-10-26 12:10:00,35.72,35.72,35.59,35.59,27671.0,29.8411,29.8411,29.7325,29.7325,27671.0
2018-10-26 12:15:00,35.58,35.65,35.52,35.62,30634.0,29.7242,29.7826,29.674,29.7576,30634.0
2018-10-26 12:20:00,35.63,35.7,35.63,35.7,27906.0,29.7659,29.8244,29.7659,29.8244,27906.0
2018-10-26 12:25:00,35.69,35.75,35.69,35.74,14357.0,29.816,29.8662,29.816,29.8578,14357.0
2018-10-26 12:30:00,35.74,35.86,35.72,35.76,32946.0,29.8578,29.9581,29.8411,29.8745,32946.0
2018-10-26 12:35:00,35.77,35.81,35.74,35.81,14831.0,29.8829,29.9163,29.8578,29.9163,14831.0
2018-10-26 12:40:00,35.81,35.93,35.79,35.92,18501.0,29.9163,30.0165,29.8996,30.0082,18501.0
2018-10-26 12:45:00,35.92,35.96,35.89,35.95,30362.0,30.0082,30.0416,29.9831,30.0333,30362.0
2018-10-26 12:50:00,35.95,35.99,35.92,35.95,30326.0,30.0333,30.0667,30.0082,30.0333,30326.0
2018-10-26 12:55:00,35.95,35.95,35.89,35.92,18087.0,30.0333,30.0333,29.9831,30.0082,18087.0
2018-10-26 13:00:00,35.93,36.06,35.92,36.06,36488.0,30.0165,30.1252,30.0082,30.1252,36488.0
2018-10-26 13:05:00,36.07,36.09,36.06,36.06,13661.0,30.1335,30.1502,30.1252,30.1252,13661.0
2018-10-26 13:10:00,36.06,36.09,36.0,36.04,27185.0,30.1252,30.1502,30.075,30.1084,27185.0
2018-10-26 13:15:00,36.05,36.07,35.96,36.03,16719.0,30.1168,30.1335,30.0416,30.1001,16719.0
2018-10-26 13:20:00,36.03,36.03,35.96,35.98,16957.0,30.1001,30.1001,30.0416,30.0583,16957.0
2018-10-26 13:25:00,35.99,36.0,35.87,35.88,23678.0,30.0667,30.075,29.9664,29.9748,23678.0
2018-10-26 13:30:00,35.88,35.88,35.76,35.78,18920.0,29.9748,29.9748,29.8745,29.8912,18920.0
2018-10-26 13:35:00,35.78,35.8,35.68,35.71,21947.0,29.8912,29.9079,29.8077,29.8328,21947.0
2018-10-26 13:40:00,35.72,35.83,35.71,35.83,18916.0,29.8411,29.933,29.8328,29.933,18916.0
2018-10-26 13:45:00,35.83,35.84,35.77,35.82,26283.0,29.933,29.9414,29.8829,29.9247,26283.0
2018-10-26 13:50:00,35.82,35.9,35.8,35.89,22434.0,29.9247,29.9915,29.9079,29.9831,22434.0
2018-10-26 13:55:00,35.89,35.95,35.89,35.93,15703.0,29.9831,30.0333,29.9831,30.0165,15703.0
2018-10-26 14:00:00,35.94,35.97,35.82,35.85,27277.0,30.0249,30.05,29.9247,29.9497,27277.0
2018-10-26 14:05:00,35.85,35.86,35.8,35.83,20887.0,29.9497,29.9581,29.9079,29.933,20887.0
2018-10-26 14:10:00,35.84,35.88,35.79,35.81,33059.0,29.9414,29.9748,29.8996,29.9163,33059.0
2018-10-26 14:15:00,35.82,35.84,35.8,35.81,30689.0,29.9247,29.9414,29.9079,29.9163,30689.0
2018-10-26 14:20:00,35.82,35.83,35.75,35.82,25422.0,29.9247,29.933,29.8662,29.9247,25422.0
2018-10-26 14:25:00,35.82,35.91,35.82,35.83,16025.0,29.9247,29.9998,29.9247,29.933,16025.0
2018-10-26 14:30:00,35.83,35.86,35.81,35.81,14774.0,29.933,29.9581,29.9163,29.9163,14774.0
2018-10-26 14:35:00,35.82,35.85,35.78,35.78,20662.0,29.9247,29.9497,29.8912,29.8912,20662.0
2018-10-26 14:40:00,35.78,35.81,35.73,35.76,15104.0,29.8912,29.9163,29.8495,29.8745,15104.0
2018-10-26 14:45:00,35.76,35.77,35.7,35.72,21501.0,29.8745,29.8829,29.8244,29.8411,21501.0
2018-10-26 14:50:00,35.72,35.72,35.64,35.66,24869.0,29.8411,29.8411,29.7743,29.791,24869.0
2018-10-26 14:55:00,35.66,35.66,35.47,35.51,102140.0,29.791,29.791,29.6323,29.6657,102140.0
2018-10-26 15:00:00,35.5,35.52,35.43,35.52,48393.0,29.6573,29.674,29.5988,29.674,48393.0
2018-10-26 15:05:00,35.52,35.54,35.45,35.53,28556.0,29.674,29.6907,29.6155,29.6824,28556.0
2018-10-26 15:10:00,35.53,35.57,35.46,35.49,42454.0,29.6824,29.7158,29.6239,29.649,42454.0
2018-10-26 15:15:00,35.49,35.6,35.49,35.6,24026.0,29.649,29.7409,29.649,29.7409,24026.0
2018-10-26 15:20:00,35.59,35.67,35.55,35.63,79273.0,29.7325,29.7993,29.6991,29.7659,79273.0
2018-10-26 15:25:00,35.62,35.69,35.58,35.59,35814.0,29.7576,29.816,29.7242,29.7325,35814.0
2018-10-26 15:30:00,35.58,35.6,35.5,35.51,81735.0,29.7242,29.7409,29.6573,29.6657,81735.0
2018-10-26 15:35:00,35.51,35.66,35.48,35.61,60295.0,29.6657,29.791,29.6406,29.7492,60295.0
2018-10-26 15:40:00,35.6,35.63,35.5,35.54,85779.0,29.7409,29.7659,29.6573,29.6907,85779.0
2018-10-26 15:45:00,35.55,35.71,35.54,35.63,128620.0,29.6991,29.8328,29.6907,29.7659,128620.0
2018-10-26 15:50:00,35.64,35.73,35.58,35.6,153318.0,29.7743,29.8495,29.7242,29.7409,153318.0
2018-10-26 15:55:00,35.6,35.61,35.47,35.57,282009.0,29.7409,29.7492,29.6323,29.7158,282009.0
2018-10-29 09:30:00,35.79,36.0,35.79,35.97,57272.0,29.8996,30.075,29.8996,30.05,57272.0
2018-10-29 09:35:00,35.98,36.11,35.96,36.11,22102.0,30.0583,30.1669,30.0416,30.1669,22102.0
2018-10-29 09:40:00,36.08,36.16,36.04,36.04,27078.0,30.1419,30.2087,30.1084,30.1084,27078.0
2018-10-29 09:45:00,36.06,36.14,36.03,36.09,22518.0,30.1252,30.192,30.1001,30.1502,22518.0
2018-10-29 09:50:00,36.1,36.1,35.9,35.98,21626.0,30.1586,30.1586,29.9915,30.0583,21626.0
2018-10-29 09:55:00,35.98,36.03,35.92,36.01,21482.0,30.0583,30.1001,30.0082,30.0834,21482.0
2018-10-29 10:00:00,36.02,36.22,36.01,36.17,33798.0,30.0917,30.2588,30.0834,30.217,33798.0
2018-10-29 10:05:00,36.16,36.22,36.13,36.19,27772.0,30.2087,30.2588,30.1836,30.2338,27772.0
2018-10-29 10:10:00,36.21,36.22,36.02,36.02,25319.0,30.2505,30.2588,30.0917,30.0917,25319.0
2018-10-29 10:15:00,36.02,36.18,36.0,36.11,41262.0,30.0917,30.2254,30.075,30.1669,41262.0
2018-10-29 10:20:00,36.13,36.13,36.06,36.1,27691.0,30.1836,30.1836,30.1252,30.1586,27691.0
2018-10-29 10:25:00,36.11,36.2,36.11,36.14,24357.0,30.1669,30.2421,30.1669,30.192,24357.0
2018-10-29 10:30:00,36.11,36.18,36.05,36.16,32582.0,30.1669,30.2254,30.1168,30.2087,32582.0
2018-10-29 10:35:00,36.15,36.15,36.0,36.03,22649.0,30.2003,30.2003,30.075,30.1001,22649.0
2018-10-29 10:40:00,36.03,36.05,35.98,36.03,19101.0,30.1001,30.1168,30.0583,30.1001,19101.0
2018-10-29 10:45:00,36.02,36.03,35.94,35.96,28410.0,30.0917,30.1001,30.0249,30.0416,28410.0
2018-10-29 10:50:00,35.97,36.0,35.95,35.97,27465.0,30.05,30.075,30.0333,30.05,27465.0
2018-10-29 10:55:00,35.97,36.02,35.93,35.95,18962.0,30.05,30.0917,30.0165,30.0333,18962.0
2018-10-29 11:00:00,35.96,36.0,35.96,35.96,23403.0,30.0416,30.075,30.0416,30.0416,23403.0
2018-10-29 11:05:00,35.96,36.01,35.91,35.91,21265.0,30.0416,30.0834,29.9998,29.9998,21265.0
2018-10-29 11:10:00,35.91,35.92,35.81,35.87,25863.0,29.9998,30.0082,29.9163,29.9664,25863.0
2018-10-29 11:15:00,35.86,35.92,35.83,35.9,35308.0,29.9581,30.0082,29.933,29.9915,35308.0
2018-10-29 11:20:00,35.89,35.95,35.85,35.93,35437.0,29.9831,30.0333,29.9497,30.0165,35437.0
2018-10-29 11:25:00,35.93,35.97,35.89,35.92,32691.0,30.0165,30.05,29.9831,30.0082,32691.0
2018-10-29 11:30:00,35.93,35.94,35.91,35.91,17353.0,30.0165,30.0249,29.9998,29.9998,17353.0
2018-10-29 11:35:00,35.92,35.96,35.88,35.95,24337.0,30.0082,30.0416,29.9748,30.0333,24337.0
2018-10-29 11:40:00,35.95,36.0,35.94,35.99,26299.0,30.0333,30.075,30.0249,30.0667,26299.0
2018-10-29 11:45:00,35.99,36.02,35.93,35.93,25603.0,30.0667,30.0917,30.0165,30.0165,25603.0
2018-10-29 11:50:00,35.92,36.0,35.91,35.93,23502.0,30.0082,30.075,29.9998,30.0165,23502.0
2018-10-29 11:55:00,35.93,35.94,35.84,35.84,25077.0,30.0165,30.0249,29.9414,29.9414,25077.0
2018-10-29 12:00:00,35.84,35.86,35.81,35.84,33879.0,29.9414,29.9581,29.9163,29.9414,33879.0
2018-10-29 12:05:00,35.84,35.84,35.74,35.74,34361.0,29.9414,29.9414,29.8578,29.8578,34361.0
2018-10-29 12:10:00,35.74,35.77,35.72,35.75,25987.0,29.8578,29.8829,29.8411,29.8662,25987.0
2018-10-29 12:15:00,35.74,35.8,35.73,35.75,29173.0,29.8578,29.9079,29.8495,29.8662,29173.0
2018-10-29 12:20:00,35.75,35.77,35.64,35.69,32756.0,29.8662,29.8829,29.7743,29.816,32756.0
2018-10-29 12:25:00,35.68,35.73,35.64,35.67,20693.0,29.8077,29.8495,29.7743,29.7993,20693.0
2018-10-29 12:30:00,35.66,35.7,35.64,35.66,19213.0,29.791,29.8244,29.7743,29.791,19213.0
2018-10-29 12:35:00,35.68,35.74,35.67,35.68,22736.0,29.8077,29.8578,29.7993,29.8077,22736.0
2018-10-29 12:40:00,35.68,35.71,35.65,35.7,20005.0,29.8077,29.8328,29.7826,29.8244,20005.0
2018-10-29 12:45:00,35.7,35.72,35.67,35.67,18743.0,29.8244,29.8411,29.7993,29.7993,18743.0
2018-10-29 12:50:00,35.67,35.7,35.65,35.66,20823.0,29.7993,29.8244,29.7826,29.791,20823.0
2018-10-29 12:55:00,35.66,35.66,35.58,35.63,20062.0,29.791,29.791,29.7242,29.7659,20062.0
2018-10-29 13:00:00,35.63,35.73,35.62,35.72,31647.0,29.7659,29.8495,29.7576,29.8411,31647.0
2018-10-29 13:05:00,35.71,35.71,35.65,35.68,22060.0,29.8328,29.8328,29.7826,29.8077,22060.0
2018-10-29 13:10:00,35.68,35.68,35.63,35.65,22609.0,29.8077,29.8077,29.7659,29.7826,22609.0
2018-10-29 13:15:00,35.65,35.69,35.64,35.66,16217.0,29.7826,29.816,29.7743,29.791,16217.0
2018-10-29 13:20:00,35.66,35.68,35.64,35.65,14600.0,29.791,29.8077,29.7743,29.7826,14600.0
2018-10-29 13:25:00,35.64,35.66,35.63,35.63,13826.0,29.7743,29.791,29.7659,29.7659,13826.0
2018-10-29 13:30:00,35.64,35.75,35.64,35.74,18938.0,29.7743,29.8662,29.7743,29.8578,18938.0
2018-10-29 13:35:00,35.75,35.79,35.74,35.77,17527.0,29.8662,29.8996,29.8578,29.8829,17527.0
2018-10-29 13:40:00,35.76,35.77,35.7,35.77,21007.0,29.8745,29.8829,29.8244,29.8829,21007.0
2018-10-29 13:45:00,35.76,35.79,35.7,35.74,23604.0,29.8745,29.8996,29.8244,29.8578,23604.0
2018-10-29 13:50:00,35.74,35.8,35.72,35.76,16079.0,29.8578,29.9079,29.8411,29.8745,16079.0
2018-10-29 13:55:00,35.75,35.76,35.67,35.67,22008.0,29.8662,29.8745,29.7993,29.7993,22008.0
2018-10-29 14:00:00,35.67,35.69,35.62,35.67,26480.0,29.7993,29.816,29.7576,29.7993,26480.0
2018-10-29 14:05:00,35.66,35.71,35.64,35.68,21396.0,29.791,29.8328,29.7743,29.8077,21396.0
2018-10-29 14:10:00,35.68,35.68,35.57,35.62,35905.0,29.8077,29.8077,29.7158,29.7576,35905.0
2018-10-29 14:15:00,35.61,35.65,35.54,35.64,32336.0,29.7492,29.7826,29.6907,29.7743,32336.0
2018-10-29 14:20:00,35.63,35.67,35.62,35.67,25987.0,29.7659,29.7993,29.7576,29.7993,25987.0
2018-10-29 14:25:00,35.66,35.7,35.62,35.62,33533.0,29.791,29.8244,29.7576,29.7576,33533.0
2018-10-29 14:30:00,35.64,35.65,35.59,35.61,32649.0,29.7743,29.7826,29.7325,29.7492,32649.0
2018-10-29 14:35:00,35.61,35.68,35.6,35.68,23885.0,29.7492,29.8077,29.7409,29.8077,23885.0
2018-10-29 14:40:00,35.68,35.77,35.67,35.75,29903.0,29.8077,29.8829,29.7993,29.8662,29903.0
2018-10-29 14:45:00,35.74,35.78,35.71,35.71,31751.0,29.8578,29.8912,29.8328,29.8328,31751.0
2018-10-29 14:50:00,35.71,35.71,35.61,35.63,29422.0,29.8328,29.8328,29.7492,29.7659,29422.0
2018-10-29 14:55:00,35.63,35.72,35.61,35.68,36803.0,29.7659,29.8411,29.7492,29.8077,36803.0
2018-10-29 15:00:00,35.7,35.71,35.52,35.54,61186.0,29.8244,29.8328,29.674,29.6907,61186.0
2018-10-29 15:05:00,35.54,35.57,35.42,35.45,62016.0,29.6907,29.7158,29.5905,29.6155,62016.0
2018-10-29 15:10:00,35.46,35.46,35.25,35.26,74349.0,29.6239,29.6239,29.4485,29.4568,74349.0
2018-10-29 15:15:00,35.26,35.36,35.22,35.33,70631.0,29.4568,29.5404,29.4234,29.5153,70631.0
2018-10-29 15:20:00,35.33,35.39,35.25,35.37,112710.0,29.5153,29.5654,29.4485,29.5487,112710.0
2018-10-29 15:25:00,35.37,35.4,35.3,35.34,86900.0,29.5487,29.5738,29.4902,29.5237,86900.0
2018-10-29 15:30:00,35.33,35.36,35.27,35.32,130675.0,29.5153,29.5404,29.4652,29.5069,130675.0
2018-10-29 15:35:00,35.32,35.34,35.26,35.3,138817.0,29.5069,29.5237,29.4568,29.4902,138817.0
2018-10-29 15:40:00,35.29,35.3,35.15,35.2,163894.0,29.4819,29.4902,29.3649,29.4067,163894.0
2018-10-29 15:45:00,35.19,35.48,35.14,35.39,214879.0,29.3983,29.6406,29.3566,29.5654,214879.0
2018-10-29 15:50:00,35.4,35.48,35.35,35.4,282406.0,29.5738,29.6406,29.532,29.5738,282406.0
2018-10-29 15:55:00,35.41,35.44,35.36,35.43,516522.0,29.5821,29.6072,29.5404,29.5988,516522.0
2018-10-30 09:30:00,35.4,35.66,35.37,35.57,34119.0,29.5738,29.791,29.5487,29.7158,34119.0
2018-10-30 09:35:00,35.55,35.58,35.47,35.58,20039.0,29.6991,29.7242,29.6323,29.7242,20039.0
2018-10-30 09:40:00,35.57,35.71,35.56,35.68,23408.0,29.7158,29.8328,29.7074,29.8077,23408.0
2018-10-30 09:45:00,35.67,35.76,35.62,35.73,16775.0,29.7993,29.8745,29.7576,29.8495,16775.0
2018-10-30 09:50:00,35.73,35.78,35.66,35.77,19770.0,29.8495,29.8912,29.791,29.8829,19770.0
2018-10-30 09:55:00,35.77,35.89,35.75,35.86,23418.0,29.8829,29.9831,29.8662,29.9581,23418.0
2018-10-30 10:00:00,35.87,35.93,35.83,35.91,23442.0,29.9664,30.0165,29.933,29.9998,23442.0
2018-10-30 10:05:00,35.91,35.91,35.79,35.8,19024.0,29.9998,29.9998,29.8996,29.9079,19024.0
2018-10-30 10:10:00,35.8,35.83,35.72,35.72,20980.0,29.9079,29.933,29.8411,29.8411,20980.0
2018-10-30 10:15:00,35.72,35.79,35.66,35.75,21038.0,29.8411,29.8996,29.791,29.8662,21038.0
2018-10-30 10:20:00,35.75,35.77,35.7,35.71,22375.0,29.8662,29.8829,29.8244,29.8328,22375.0
2018-10-30 10:25:00,35.71,35.71,35.59,35.65,21916.0,29.8328,29.8328,29.7325,29.7826,21916.0
2018-10-30 10:30:00,35.66,35.73,35.63,35.72,20734.0,29.791,29.8495,29.7659,29.8411,20734.0
2018-10-30 10:35:00,35.7,35.7,35.61,35.65,28760.0,29.8244,29.8244,29.7492,29.7826,28760.0
2018-10-30 10:40:00,35.65,35.66,35.53,35.53,24155.0,29.7826,29.791,29.6824,29.6824,24155.0
2018-10-30 10:45:00,35.53,35.58,35.52,35.56,19156.0,29.6824,29.7242,29.674,29.7074,19156.0
2018-10-30 10:50:00,35.56,35.58,35.49,35.5,20010.0,29.7074,29.7242,29.649,29.6573,20010.0
2018-10-30 10:55:00,35.5,35.62,35.5,35.6,20472.0,29.6573,29.7576,29.6573,29.7409,20472.0
2018-10-30 11:00:00,35.6,35.68,35.58,35.64,22830.0,29.7409,29.8077,29.7242,29.7743,22830.0
2018-10-30 11:05:00,35.65,35.77,35.64,35.76,19441.0,29.7826,29.8829,29.7743,29.8745,19441.0
2018-10-30 11:10:00,35.75,35.78,35.66,35.66,23296.0,29.8662,29.8912,29.791,29.791,23296.0
2018-10-30 11:15:00,35.65,35.67,35.61,35.62,25837.0,29.7826,29.7993,29.7492,29.7576,25837.0
2018-10-30 11:20:00,35.63,35.67,35.59,35.65,25513.0,29.7659,29.7993,29.7325,29.7826,25513.0
2018-10-30 11:25:00,35.65,35.8,35.65,35.78,27048.0,29.7826,29.9079,29.7826,29.8912,27048.0
2018-10-30 11:30:00,35.78,35.8,35.75,35.78,22381.0,29.8912,29.9079,29.8662,29.8912,22381.0
2018-10-30 11:35:00,35.77,35.82,35.76,35.79,30880.0,29.8829,29.9247,29.8745,29.8996,30880.0
2018-10-30 11:40:00,35.8,35.83,35.76,35.8,91600.0,29.9079,29.933,29.8745,29.9079,91600.0
2018-10-30 11:45:00,35.8,35.89,35.78,35.89,17987.0,29.9079,29.9831,29.8912,29.9831,17987.0
2018-10-30 11:50:00,35.88,35.92,35.76,35.77,19616.0,29.9748,30.0082,29.8745,29.8829,19616.0
2018-10-30 11:55:00,35.77,35.78,35.73,35.73,21686.0,29.8829,29.8912,29.8495,29.8495,21686.0
2018-10-30 12:00:00,35.74,35.76,35.63,35.64,29083.0,29.8578,29.8745,29.7659,29.7743,29083.0
2018-10-30 12:05:00,35.64,35.72,35.62,35.63,27953.0,29.7743,29.8411,29.7576,29.7659,27953.0
2018-10-30 12:10:00,35.64,35.67,35.58,35.61,29229.0,29.7743,29.7993,29.7242,29.7492,29229.0
2018-10-30 12:15:00,35.61,35.64,35.57,35.62,24574.0,29.7492,29.7743,29.7158,29.7576,24574.0
2018-10-30 12:20:00,35.61,35.64,35.61,35.61,15827.0,29.7492,29.7743,29.7492,29.7492,15827.0
2018-10-30 12:25:00,35.61,35.64,35.6,35.61,16772.0,29.7492,29.7743,29.7409,29.7492,16772.0
2018-10-30 12:30:00,35.61,35.61,35.52,35.52,13888.0,29.7492,29.7492,29.674,29.674,13888.0
2018-10-30 12:35:00,35.53,35.6,35.53,35.6,13977.0,29.6824,29.7409,29.6824,29.7409,13977.0
2018-10-30 12:40:00,35.6,35.61,35.54,35.55,21152.0,29.7409,29.7492,29.6907,29.6991,21152.0
2018-10-30 12:45:00,35.54,35.69,35.54,35.68,19120.0,29.6907,29.816,29.6907,29.8077,19120.0
2018-10-30 12:50:00,35.67,35.71,35.66,35.69,20442.0,29.7993,29.8328,29.791,29.816,20442.0
2018-10-30 12:55:00,35.69,35.7,35.62,35.66,24921.0,29.816,29.8244,29.7576,29.791,24921.0
2018-10-30 13:00:00,35.65,35.65,35.59,35.64,16483.0,29.7826,29.7826,29.7325,29.7743,16483.0
2018-10-30 13:05:00,35.63,35.71,35.63,35.68,24198.0,29.7659,29.8328,29.7659,29.8077,24198.0
2018-10-30 13:10:00,35.67,35.67,35.58,35.59,20538.0,29.7993,29.7993,29.7242,29.7325,20538.0
2018-10-30 13:15:00,35.59,35.67,35.58,35.66,23153.0,29.7325,29.7993,29.7242,29.791,23153.0
2018-10-30 13:20:00,35.65,35.7,35.55,35.55,25114.0,29.7826,29.8244,29.6991,29.6991,25114.0
2018-10-30 13:25:00,35.56,35.56,35.46,35.48,29013.0,29.7074,29.7074,29.6239,29.6406,29013.0
2018-10-30 13:30:00,35.47,35.48,35.38,35.39,51423.0,29.6323,29.6406,29.5571,29.5654,51423.0
2018-10-30 13:35:00,35.4,35.46,35.36,35.45,26446.0,29.5738,29.6239,29.5404,29.6155,26446.0
2018-10-30 13:40:00,35.45,35.56,35.45,35.55,24429.0,29.6155,29.7074,29.6155,29.6991,24429.0
2018-10-30 13:45:00,35.55,35.56,35.49,35.54,23883.0,29.6991,29.7074,29.649,29.6907,23883.0
2018-10-30 13:50:00,35.54,35.54,35.49,35.5,15500.0,29.6907,29.6907,29.649,29.6573,15500.0
2018-10-30 13:55:00,35.5,35.58,35.49,35.57,23021.0,29.6573,29.7242,29.649,29.7158,23021.0
2018-10-30 14:00:00,35.58,35.59,35.5,35.53,16446.0,29.7242,29.7325,29.6573,29.6824,16446.0
2018-10-30 14:05:00,35.52,35.54,35.44,35.45,19711.0,29.674,29.6907,29.6072,29.6155,19711.0
2018-10-30 14:10:00,35.45,35.47,35.41,35.44,24806.0,29.6155,29.6323,29.5821,29.6072,24806.0
2018-10-30 14:15:00,35.44,35.48,35.39,35.46,29538.0,29.6072,29.6406,29.5654,29.6239,29538.0
2018-10-30 14:20:00,35.46,35.54,35.44,35.49,27330.0,29.6239,29.6907,29.6072,29.649,27330.0
2018-10-30 14:25:00,35.48,35.54,35.45,35.47,24806.0,29.6406,29.6907,29.6155,29.6323,24806.0
2018-10-30 14:30:00,35.47,35.51,35.42,35.48,25449.0,29.6323,29.6657,29.5905,29.6406,25449.0
2018-10-30 14:35:00,35.48,35.5,35.38,35.39,35229.0,29.6406,29.6573,29.5571,29.5654,35229.0
2018-10-30 14:40:00,35.4,35.43,35.38,35.42,38836.0,29.5738,29.5988,29.5571,29.5905,38836.0
2018-10-30 14:45:00,35.41,35.42,35.39,35.4,26449.0,29.5821,29.5905,29.5654,29.5738,26449.0
2018-10-30 14:50:00,35.4,35.51,35.39,35.44,68952.0,29.5738,29.6657,29.5654,29.6072,68952.0
2018-10-30 14:55:00,35.44,35.49,35.43,35.44,66453.0,29.6072,29.649,29.5988,29.6072,66453.0
2018-10-30 15:00:00,35.44,35.46,35.36,35.43,196954.0,29.6072,29.6239,29.5404,29.5988,196954.0
2018-10-30 15:05:00,35.43,35.44,35.39,35.42,37880.0,29.5988,29.6072,29.5654,29.5905,37880.0
2018-10-30 15:10:00,35.42,35.47,35.41,35.43,123890.0,29.5905,29.6323,29.5821,29.5988,123890.0
2018-10-30 15:15:00,35.44,35.46,35.39,35.42,59104.0,29.6072,29.6239,29.5654,29.5905,59104.0
2018-10-30 15:20:00,35.42,35.54,35.41,35.51,58971.0,29.5905,29.6907,29.5821,29.6657,58971.0
2018-10-30 15:25:00,35.51,35.62,35.51,35.57,45217.0,29.6657,29.7576,29.6657,29.7158,45217.0
2018-10-30 15:30:00,35.58,35.66,35.53,35.65,53280.0,29.7242,29.791,29.6824,29.7826,53280.0
2018-10-30 15:35:00,35.64,35.69,35.62,35.66,54949.0,29.7743,29.816,29.7576,29.791,54949.0
2018-10-30 15:40:00,35.67,35.74,35.64,35.65,80985.0,29.7993,29.8578,29.7743,29.7826,80985.0
2018-10-30 15:45:00,35.65,35.68,35.6,35.67,86687.0,29.7826,29.8077,29.7409,29.7993,86687.0
2018-10-30 15:50:00,35.66,35.74,35.66,35.72,111604.0,29.791,29.8578,29.791,29.8411,111604.0
2018-10-30 15:55:00,35.71,35.73,35.66,35.73,226314.0,29.8328,29.8495,29.791,29.8495,226314.0
2018-10-31 09:30:00,35.79,36.28,35.79,36.22,67257.0,29.9244,30.3341,29.9244,30.2839,67257.0
2018-10-31 09:35:00,36.2,36.25,36.11,36.14,34123.0,30.2672,30.309,30.1919,30.217,34123.0
2018-10-31 09:40:00,36.15,36.28,36.14,36.26,30068.0,30.2254,30.3341,30.217,30.3173,30068.0
2018-10-31 09:45:00,36.27,36.36,36.22,36.32,20985.0,30.3257,30.401,30.2839,30.3675,20985.0
2018-10-31 09:50:00,36.31,36.39,36.3,36.36,20206.0,30.3592,30.426,30.3508,30.401,20206.0
2018-10-31 09:55:00,36.37,36.41,36.32,36.37,12400.0,30.4093,30.4428,30.3675,30.4093,12400.0
2018-10-31 10:00:00,36.37,36.54,36.35,36.51,45073.0,30.4093,30.5515,30.3926,30.5264,45073.0
2018-10-31 10:05:00,36.5,36.52,36.38,36.43,34606.0,30.518,30.5347,30.4177,30.4595,34606.0
2018-10-31 10:10:00,36.44,36.48,36.4,36.43,23367.0,30.4678,30.5013,30.4344,30.4595,23367.0
2018-10-31 10:15:00,36.42,36.59,36.42,36.59,20198.0,30.4511,30.5933,30.4511,30.5933,20198.0
2018-10-31 10:20:00,36.6,36.69,36.54,36.67,23795.0,30.6016,30.6769,30.5515,30.6602,23795.0
2018-10-31 10:25:00,36.67,36.71,36.63,36.63,22192.0,30.6602,30.6936,30.6267,30.6267,22192.0
2018-10-31 10:30:00,36.63,36.67,36.59,36.65,16508.0,30.6267,30.6602,30.5933,30.6434,16508.0
2018-10-31 10:35:00,36.65,36.67,36.55,36.59,37197.0,30.6434,30.6602,30.5598,30.5933,37197.0
2018-10-31 10:40:00,36.6,36.6,36.52,36.56,23985.0,30.6016,30.6016,30.5347,30.5682,23985.0
2018-10-31 10:45:00,36.58,36.61,36.55,36.58,26007.0,30.5849,30.61,30.5598,30.5849,26007.0
2018-10-31 10:50:00,36.58,36.64,36.57,36.63,29746.0,30.5849,30.6351,30.5765,30.6267,29746.0
2018-10-31 10:55:00,36.63,36.65,36.48,36.48,39726.0,30.6267,30.6434,30.5013,30.5013,39726.0
2018-10-31 11:00:00,36.48,36.5,36.44,36.48,100801.0,30.5013,30.518,30.4678,30.5013,100801.0
2018-10-31 11:05:00,36.48,36.64,36.48,36.62,32355.0,30.5013,30.6351,30.5013,30.6183,32355.0
2018-10-31 11:10:00,36.61,36.72,36.61,36.65,30564.0,30.61,30.702,30.61,30.6434,30564.0
2018-10-31 11:15:00,36.64,36.66,36.57,36.6,20264.0,30.6351,30.6518,30.5765,30.6016,20264.0
2018-10-31 11:20:00,36.6,36.67,36.6,36.66,20660.0,30.6016,30.6602,30.6016,30.6518,20660.0
2018-10-31 11:25:00,36.66,36.67,36.63,36.63,20029.0,30.6518,30.6602,30.6267,30.6267,20029.0
2018-10-31 11:30:00,36.63,36.69,36.62,36.62,21670.0,30.6267,30.6769,30.6183,30.6183,21670.0
2018-10-31 11:35:00,36.62,36.7,36.61,36.69,36538.0,30.6183,30.6852,30.61,30.6769,36538.0
2018-10-31 11:40:00,36.68,36.71,36.59,36.59,40184.0,30.6685,30.6936,30.5933,30.5933,40184.0
2018-10-31 11:45:00,36.58,36.62,36.53,36.54,27378.0,30.5849,30.6183,30.5431,30.5515,27378.0
2018-10-31 11:50:00,36.54,36.58,36.52,36.55,23490.0,30.5515,30.5849,30.5347,30.5598,23490.0
2018-10-31 11:55:00,36.55,36.55,36.46,36.5,36408.0,30.5598,30.5598,30.4846,30.518,36408.0
2018-10-31 12:00:00,36.5,36.53,36.4,36.42,33743.0,30.518,30.5431,30.4344,30.4511,33743.0
2018-10-31 12:05:00,36.43,36.43,36.36,36.41,40553.0,30.4595,30.4595,30.401,30.4428,40553.0
2018-10-31 12:10:00,36.42,36.54,36.42,36.54,22758.0,30.4511,30.5515,30.4511,30.5515,22758.0
2018-10-31 12:15:00,36.55,36.56,36.49,36.53,20538.0,30.5598,30.5682,30.5097,30.5431,20538.0
2018-10-31 12:20:00,36.52,36.55,36.5,36.53,15712.0,30.5347,30.5598,30.518,30.5431,15712.0
2018-10-31 12:25:00,36.52,36.58,36.51,36.51,18007.0,30.5347,30.5849,30.5264,30.5264,18007.0
2018-10-31 12:30:00,36.5,36.5,36.45,36.5,18285.0,30.518,30.518,30.4762,30.518,18285.0
2018-10-31 12:35:00,36.49,36.51,36.48,36.48,24605.0,30.5097,30.5264,30.5013,30.5013,24605.0
2018-10-31 12:40:00,36.48,36.53,36.43,36.51,23116.0,30.5013,30.5431,30.4595,30.5264,23116.0
2018-10-31 12:45:00,36.51,36.51,36.45,36.46,15653.0,30.5264,30.5264,30.4762,30.4846,15653.0
2018-10-31 12:50:00,36.46,36.51,36.44,36.51,14577.0,30.4846,30.5264,30.4678,30.5264,14577.0
2018-10-31 12:55:00,36.5,36.53,36.41,36.45,63042.0,30.518,30.5431,30.4428,30.4762,63042.0
2018-10-31 13:00:00,36.45,36.56,36.45,36.54,31575.0,30.4762,30.5682,30.4762,30.5515,31575.0
2018-10-31 13:05:00,36.55,36.57,36.54,36.57,24629.0,30.5598,30.5765,30.5515,30.5765,24629.0
2018-10-31 13:10:00,36.58,36.62,36.57,36.59,19015.0,30.5849,30.6183,30.5765,30.5933,19015.0
2018-10-31 13:15:00,36.59,36.6,36.56,36.59,23370.0,30.5933,30.6016,30.5682,30.5933,23370.0
2018-10-31 13:20:00,36.59,36.67,36.58,36.61,60866.0,30.5933,30.6602,30.5849,30.61,60866.0
2018-10-31 13:25:00,36.62,36.66,36.61,36.61,25615.0,30.6183,30.6518,30.61,30.61,25615.0
2018-10-31 13:30:00,36.61,36.62,36.57,36.6,23088.0,30.61,30.6183,30.5765,30.6016,23088.0
2018-10-31 13:35:00,36.59,36.61,36.57,36.58,18088.0,30.5933,30.61,30.5765,30.5849,18088.0
2018-10-31 13:40:00,36.58,36.58,36.51,36.56,61501.0,30.5849,30.5849,30.5264,30.5682,61501.0
2018-10-31 13:45:00,36.56,36.58,36.53,36.54,34401.0,30.5682,30.5849,30.5431,30.5515,34401.0
2018-10-31 13:50:00,36.54,36.56,36.48,36.56,94893.0,30.5515,30.5682,30.5013,30.5682,94893.0
2018-10-31 13:55:00,36.56,36.56,36.5,36.52,14485.0,30.5682,30.5682,30.518,30.5347,14485.0
2018-10-31 14:00:00,36.52,36.59,36.49,36.56,25797.0,30.5347,30.5933,30.5097,30.5682,25797.0
2018-10-31 14:05:00,36.56,36.57,36.49,36.51,24800.0,30.5682,30.5765,30.5097,30.5264,24800.0
2018-10-31 14:10:00,36.52,36.56,36.51,36.56,17933.0,30.5347,30.5682,30.5264,30.5682,17933.0
2018-10-31 14:15:00,36.55,36.6,36.55,36.56,22571.0,30.5598,30.6016,30.5598,30.5682,22571.0
2018-10-31 14:20:00,36.57,36.57,36.54,36.55,20363.0,30.5765,30.5765,30.5515,30.5598,20363.0
2018-10-31 14:25:00,36.54,36.58,36.53,36.55,168860.0,30.5515,30.5849,30.5431,30.5598,168860.0
2018-10-31 14:30:00,36.55,36.71,36.52,36.65,38330.0,30.5598,30.6936,30.5347,30.6434,38330.0
2018-10-31 14:35:00,36.65,36.72,36.65,36.72,23502.0,30.6434,30.702,30.6434,30.702,23502.0
2018-10-31 14:40:00,36.72,36.79,36.72,36.76,25955.0,30.702,30.7605,30.702,30.7354,25955.0
2018-10-31 14:45:00,36.77,36.81,36.76,36.77,19718.0,30.7438,30.7772,30.7354,30.7438,19718.0
2018-10-31 14:50:00,36.77,36.8,36.74,36.8,24615.0,30.7438,30.7688,30.7187,30.7688,24615.0
2018-10-31 14:55:00,36.8,36.81,36.73,36.75,41511.0,30.7688,30.7772,30.7103,30.727,41511.0
2018-10-31 15:00:00,36.74,36.8,36.74,36.76,40175.0,30.7187,30.7688,30.7187,30.7354,40175.0
2018-10-31 15:05:00,36.76,36.77,36.68,36.68,42699.0,30.7354,30.7438,30.6685,30.6685,42699.0
2018-10-31 15:10:00,36.68,36.7,36.63,36.7,47057.0,30.6685,30.6852,30.6267,30.6852,47057.0
2018-10-31 15:15:00,36.7,36.71,36.6,36.6,60323.0,30.6852,30.6936,30.6016,30.6016,60323.0
2018-10-31 15:20:00,36.59,36.6,36.5,36.51,75438.0,30.5933,30.6016,30.518,30.5264,75438.0
2018-10-31 15:25:00,36.51,36.56,36.49,36.56,76270.0,30.5264,30.5682,30.5097,30.5682,76270.0
2018-10-31 15:30:00,36.56,36.59,36.46,36.47,103567.0,30.5682,30.5933,30.4846,30.4929,103567.0
2018-10-31 15:35:00,36.47,36.49,36.36,36.38,90333.0,30.4929,30.5097,30.401,30.4177,90333.0
2018-10-31 15:40:00,36.38,36.42,36.26,36.27,116475.0,30.4177,30.4511,30.3173,30.3257,116475.0
2018-10-31 15:45:00,36.27,36.3,36.18,36.2,127702.0,30.3257,30.3508,30.2505,30.2672,127702.0
2018-10-31 15:50:00,36.2,36.26,36.2,36.23,106903.0,30.2672,30.3173,30.2672,30.2923,106903.0
2018-10-31 15:55:00,36.23,36.24,36.14,36.19,366067.0,30.2923,30.3006,30.217,30.2588,366067.0
2018-11-01 09:30:00,36.3,36.53,36.3,36.35,62308.0,30.3508,30.5431,30.3508,30.3926,62308.0
2018-11-01 09:35:00,36.32,36.57,36.28,36.57,43237.0,30.3675,30.5765,30.3341,30.5765,43237.0
2018-11-01 09:40:00,36.55,36.62,36.48,36.56,27284.0,30.5598,30.6183,30.5013,30.5682,27284.0
2018-11-01 09:45:00,36.56,36.56,36.4,36.4,23253.0,30.5682,30.5682,30.4344,30.4344,23253.0
2018-11-01 09:50:00,36.4,36.59,36.37,36.58,44129.0,30.4344,30.5933,30.4093,30.5849,44129.0
2018-11-01 09:55:00,36.6,36.63,36.47,36.47,49495.0,30.6016,30.6267,30.4929,30.4929,49495.0
2018-11-01 10:00:00,36.42,36.46,36.29,36.31,62116.0,30.4511,30.4846,30.3424,30.3592,62116.0
2018-11-01 10:05:00,36.32,36.39,36.24,36.33,149390.0,30.3675,30.426,30.3006,30.3759,149390.0
2018-11-01 10:10:00,36.32,36.48,36.3,36.45,64875.0,30.3675,30.5013,30.3508,30.4762,64875.0
2018-11-01 10:15:00,36.46,36.47,36.24,36.32,70785.0,30.4846,30.4929,30.3006,30.3675,70785.0
2018-11-01 10:20:00,36.31,36.4,36.3,36.4,28896.0,30.3592,30.4344,30.3508,30.4344,28896.0
2018-11-01 10:25:00,36.4,36.49,36.4,36.47,19957.0,30.4344,30.5097,30.4344,30.4929,19957.0
2018-11-01 10:30:00,36.47,36.6,36.47,36.57,89223.0,30.4929,30.6016,30.4929,30.5765,89223.0
2018-11-01 10:35:00,36.57,36.63,36.53,36.56,35100.0,30.5765,30.6267,30.5431,30.5682,35100.0
2018-11-01 10:40:00,36.57,36.61,36.5,36.54,30339.0,30.5765,30.61,30.518,30.5515,30339.0
2018-11-01 10:45:00,36.54,36.61,36.53,36.58,27703.0,30.5515,30.61,30.5431,30.5849,27703.0
2018-11-01 10:50:00,36.57,36.61,36.53,36.59,31143.0,30.5765,30.61,30.5431,30.5933,31143.0
2018-11-01 10:55:00,36.59,36.64,36.58,36.64,30899.0,30.5933,30.6351,30.5849,30.6351,30899.0
2018-11-01 11:00:00,36.64,36.67,36.59,36.64,22692.0,30.6351,30.6602,30.5933,30.6351,22692.0
2018-11-01 11:05:00,36.64,36.7,36.62,36.64,29093.0,30.6351,30.6852,30.6183,30.6351,29093.0
2018-11-01 11:10:00,36.65,36.84,36.64,36.82,35861.0,30.6434,30.8023,30.6351,30.7856,35861.0
2018-11-01 11:15:00,36.83,36.85,36.8,36.84,18701.0,30.7939,30.8107,30.7688,30.8023,18701.0
2018-11-01 11:20:00,36.83,36.99,36.83,36.98,36995.0,30.7939,30.9277,30.7939,30.9193,36995.0
2018-11-01 11:25:00,36.97,37.03,36.9,36.91,37563.0,30.911,30.9612,30.8525,30.8608,37563.0
2018-11-01 11:30:00,36.91,36.93,36.84,36.84,51553.0,30.8608,30.8775,30.8023,30.8023,51553.0
2018-11-01 11:35:00,36.84,36.9,36.84,36.87,17825.0,30.8023,30.8525,30.8023,30.8274,17825.0
2018-11-01 11:40:00,36.87,36.87,36.81,36.86,27207.0,30.8274,30.8274,30.7772,30.819,27207.0
2018-11-01 11:45:00,36.86,36.89,36.86,36.88,17853.0,30.819,30.8441,30.819,30.8357,17853.0
2018-11-01 11:50:00,36.87,36.88,36.8,36.83,23645.0,30.8274,30.8357,30.7688,30.7939,23645.0
2018-11-01 11:55:00,36.84,36.85,36.77,36.79,34719.0,30.8023,30.8107,30.7438,30.7605,34719.0
2018-11-01 12:00:00,36.79,36.8,36.72,36.75,31407.0,30.7605,30.7688,30.702,30.727,31407.0
2018-11-01 12:05:00,36.75,36.84,36.75,36.82,26473.0,30.727,30.8023,30.727,30.7856,26473.0
2018-11-01 12:10:00,36.82,36.84,36.79,36.79,18475.0,30.7856,30.8023,30.7605,30.7605,18475.0
2018-11-01 12:15:00,36.79,36.79,36.69,36.72,15320.0,30.7605,30.7605,30.6769,30.702,15320.0
2018-11-01 12:20:00,36.72,36.73,36.69,36.69,19457.0,30.702,30.7103,30.6769,30.6769,19457.0
2018-11-01 12:25:00,36.68,36.74,36.65,36.74,27322.0,30.6685,30.7187,30.6434,30.7187,27322.0
2018-11-01 12:30:00,36.73,36.76,36.73,36.76,16006.0,30.7103,30.7354,30.7103,30.7354,16006.0
2018-11-01 12:35:00,36.75,36.77,36.74,36.75,14336.0,30.727,30.7438,30.7187,30.727,14336.0
2018-11-01 12:40:00,36.74,36.75,36.7,36.73,17871.0,30.7187,30.727,30.6852,30.7103,17871.0
2018-11-01 12:45:00,36.73,36.79,36.71,36.79,16904.0,30.7103,30.7605,30.6936,30.7605,16904.0
2018-11-01 12:50:00,36.79,36.87,36.78,36.87,21964.0,30.7605,30.8274,30.7521,30.8274,21964.0
2018-11-01 12:55:00,36.87,36.9,36.84,36.87,73379.0,30.8274,30.8525,30.8023,30.8274,73379.0
2018-11-01 13:00:00,36.87,36.88,36.83,36.84,21881.0,30.8274,30.8357,30.7939,30.8023,21881.0
2018-11-01 13:05:00,36.84,36.84,36.75,36.76,15121.0,30.8023,30.8023,30.727,30.7354,15121.0
2018-11-01 13:10:00,36.75,36.83,36.73,36.82,25085.0,30.727,30.7939,30.7103,30.7856,25085.0
2018-11-01 13:15:00,36.83,36.83,36.77,36.79,35503.0,30.7939,30.7939,30.7438,30.7605,35503.0
2018-11-01 13:20:00,36.79,36.84,36.77,36.83,37194.0,30.7605,30.8023,30.7438,30.7939,37194.0
2018-11-01 13:25:00,36.83,36.97,36.83,36.96,27578.0,30.7939,30.911,30.7939,30.9026,27578.0
2018-11-01 13:30:00,36.97,36.99,36.95,36.98,18965.0,30.911,30.9277,30.8943,30.9193,18965.0
2018-11-01 13:35:00,36.98,36.99,36.89,36.92,81541.0,30.9193,30.9277,30.8441,30.8692,81541.0
2018-11-01 13:40:00,36.93,36.93,36.86,36.87,20094.0,30.8775,30.8775,30.819,30.8274,20094.0
2018-11-01 13:45:00,36.86,36.88,36.81,36.86,31119.0,30.819,30.8357,30.7772,30.819,31119.0
2018-11-01 13:50:00,36.86,36.87,36.83,36.85,13925.0,30.819,30.8274,30.7939,30.8107,13925.0
2018-11-01 13:55:00,36.85,36.85,36.81,36.84,25717.0,30.8107,30.8107,30.7772,30.8023,25717.0
2018-11-01 14:00:00,36.83,36.83,36.78,36.82,20780.0,30.7939,30.7939,30.7521,30.7856,20780.0
2018-11-01 14:05:00,36.82,36.85,36.79,36.8,30973.0,30.7856,30.8107,30.7605,30.7688,30973.0
2018-11-01 14:10:00,36.8,36.82,36.78,36.79,21456.0,30.7688,30.7856,30.7521,30.7605,21456.0
2018-11-01 14:15:00,36.8,36.8,36.74,36.76,47146.0,30.7688,30.7688,30.7187,30.7354,47146.0
2018-11-01 14:20:00,36.77,36.79,36.76,36.79,20599.0,30.7438,30.7605,30.7354,30.7605,20599.0
2018-11-01 14:25:00,36.79,36.82,36.79,36.79,22907.0,30.7605,30.7856,30.7605,30.7605,22907.0
2018-11-01 14:30:00,36.79,36.8,36.71,36.71,27188.0,30.7605,30.7688,30.6936,30.6936,27188.0
2018-11-01 14:35:00,36.71,36.77,36.71,36.77,33540.0,30.6936,30.7438,30.6936,30.7438,33540.0
2018-11-01 14:40:00,36.77,36.81,36.77,36.81,15358.0,30.7438,30.7772,30.7438,30.7772,15358.0
2018-11-01 14:45:00,36.82,36.89,36.82,36.89,25465.0,30.7856,30.8441,30.7856,30.8441,25465.0
2018-11-01 14:50:00,36.88,36.88,36.8,36.84,28533.0,30.8357,30.8357,30.7688,30.8023,28533.0
2018-11-01 14:55:00,36.83,36.85,36.78,36.78,36995.0,30.7939,30.8107,30.7521,30.7521,36995.0
2018-11-01 15:00:00,36.79,36.79,36.68,36.69,44705.0,30.7605,30.7605,30.6685,30.6769,44705.0
2018-11-01 15:05:00,36.7,36.74,36.68,36.7,42574.0,30.6852,30.7187,30.6685,30.6852,42574.0
2018-11-01 15:10:00,36.71,36.72,36.67,36.72,23437.0,30.6936,30.702,30.6602,30.702,23437.0
2018-11-01 15:15:00,36.72,36.72,36.67,36.71,42433.0,30.702,30.702,30.6602,30.6936,42433.0
2018-11-01 15:20:00,36.7,36.74,36.64,36.74,53125.0,30.6852,30.7187,30.6351,30.7187,53125.0
2018-11-01 15:25:00,36.74,36.79,36.73,36.79,45767.0,30.7187,30.7605,30.7103,30.7605,45767.0
2018-11-01 15:30:00,36.78,36.81,36.75,36.81,49376.0,30.7521,30.7772,30.727,30.7772,49376.0
2018-11-01 15:35:00,36.81,36.87,36.8,36.86,60715.0,30.7772,30.8274,30.7688,30.819,60715.0
2018-11-01 15:40:00,36.86,36.99,36.84,36.98,80993.0,30.819,30.9277,30.8023,30.9193,80993.0
2018-11-01 15:45:00,36.99,37.04,36.94,37.03,102280.0,30.9277,30.9695,30.8859,30.9612,102280.0
2018-11-01 15:50:00,37.03,37.05,36.99,37.05,102462.0,30.9612,30.9779,30.9277,30.9779,102462.0
2018-11-01 15:55:00,37.05,37.07,37.0,37.07,247994.0,30.9779,30.9946,30.9361,30.9946,247994.0
2018-11-02 09:30:00,37.17,37.31,36.95,37.19,53234.0,31.0782,31.1953,30.8943,31.0949,53234.0
2018-11-02 09:35:00,37.16,37.23,37.05,37.07,48917.0,31.0698,31.1284,30.9779,30.9946,48917.0
2018-11-02 09:40:00,37.07,37.18,37.03,37.14,23049.0,30.9946,31.0866,30.9612,31.0531,23049.0
2018-11-02 09:45:00,37.15,37.2,37.12,37.16,17190.0,31.0615,31.1033,31.0364,31.0698,17190.0
2018-11-02 09:50:00,37.17,37.28,37.1,37.27,72728.0,31.0782,31.1702,31.0197,31.1618,72728.0
2018-11-02 09:55:00,37.28,37.44,37.28,37.44,38080.0,31.1702,31.304,31.1702,31.304,38080.0
2018-11-02 10:00:00,37.43,37.53,37.41,37.51,69247.0,31.2956,31.3792,31.2789,31.3625,69247.0
2018-11-02 10:05:00,37.52,37.55,37.36,37.4,49374.0,31.3708,31.3959,31.2371,31.2705,49374.0
2018-11-02 10:10:00,37.39,37.45,37.3,37.31,42313.0,31.2622,31.3123,31.1869,31.1953,42313.0
2018-11-02 10:15:00,37.32,37.39,37.3,37.32,48491.0,31.2036,31.2622,31.1869,31.2036,48491.0
2018-11-02 10:20:00,37.31,37.37,37.26,37.37,39601.0,31.1953,31.2454,31.1535,31.2454,39601.0
2018-11-02 10:25:00,37.38,37.51,37.36,37.49,45308.0,31.2538,31.3625,31.2371,31.3458,45308.0
2018-11-02 10:30:00,37.5,37.65,37.49,37.61,61978.0,31.3541,31.4795,31.3458,31.4461,61978.0
2018-11-02 10:35:00,37.62,37.62,37.37,37.38,31394.0,31.4545,31.4545,31.2454,31.2538,31394.0
2018-11-02 10:40:00,37.37,37.48,37.31,37.48,69981.0,31.2454,31.3374,31.1953,31.3374,69981.0
2018-11-02 10:45:00,37.48,37.58,37.43,37.56,62537.0,31.3374,31.421,31.2956,31.4043,62537.0
2018-11-02 10:50:00,37.55,37.67,37.55,37.66,61053.0,31.3959,31.4963,31.3959,31.4879,61053.0
2018-11-02 10:55:00,37.66,37.73,37.56,37.7,64080.0,31.4879,31.5464,31.4043,31.5213,64080.0
2018-11-02 11:00:00,37.7,37.71,37.54,37.57,21940.0,31.5213,31.5297,31.3876,31.4127,21940.0
2018-11-02 11:05:00,37.57,37.6,37.48,37.5,16524.0,31.4127,31.4377,31.3374,31.3541,16524.0
2018-11-02 11:10:00,37.49,37.52,37.42,37.42,32887.0,31.3458,31.3708,31.2872,31.2872,32887.0
2018-11-02 11:15:00,37.41,37.42,37.29,37.34,48554.0,31.2789,31.2872,31.1785,31.2203,48554.0
2018-11-02 11:20:00,37.34,37.42,37.33,37.42,24210.0,31.2203,31.2872,31.212,31.2872,24210.0
2018-11-02 11:25:00,37.42,37.43,37.28,37.36,26297.0,31.2872,31.2956,31.1702,31.2371,26297.0
2018-11-02 11:30:00,37.35,37.35,37.28,37.3,13960.0,31.2287,31.2287,31.1702,31.1869,13960.0
2018-11-02 11:35:00,37.3,37.34,37.26,37.33,18402.0,31.1869,31.2203,31.1535,31.212,18402.0
2018-11-02 11:40:00,37.34,37.47,37.32,37.44,26503.0,31.2203,31.329,31.2036,31.304,26503.0
2018-11-02 11:45:00,37.45,37.45,37.37,37.37,31852.0,31.3123,31.3123,31.2454,31.2454,31852.0
2018-11-02 11:50:00,37.37,37.45,37.35,37.36,23207.0,31.2454,31.3123,31.2287,31.2371,23207.0
2018-11-02 11:55:00,37.36,37.38,37.33,37.37,13340.0,31.2371,31.2538,31.212,31.2454,13340.0
2018-11-02 12:00:00,37.37,37.4,37.31,37.35,14372.0,31.2454,31.2705,31.1953,31.2287,14372.0
2018-11-02 12:05:00,37.35,37.46,37.35,37.42,20530.0,31.2287,31.3207,31.2287,31.2872,20530.0
2018-11-02 12:10:00,37.43,37.44,37.36,37.42,23607.0,31.2956,31.304,31.2371,31.2872,23607.0
2018-11-02 12:15:00,37.42,37.43,37.37,37.39,16227.0,31.2872,31.2956,31.2454,31.2622,16227.0
2018-11-02 12:20:00,37.39,37.41,37.35,37.41,11472.0,31.2622,31.2789,31.2287,31.2789,11472.0
2018-11-02 12:25:00,37.41,37.45,37.39,37.44,37760.0,31.2789,31.3123,31.2622,31.304,37760.0
2018-11-02 12:30:00,37.45,37.45,37.35,37.37,33402.0,31.3123,31.3123,31.2287,31.2454,33402.0
2018-11-02 12:35:00,37.36,37.39,37.29,37.36,27820.0,31.2371,31.2622,31.1785,31.2371,27820.0
2018-11-02 12:40:00,37.35,37.38,37.34,37.37,21568.0,31.2287,31.2538,31.2203,31.2454,21568.0
2018-11-02 12:45:00,37.37,37.37,37.32,37.36,24812.0,31.2454,31.2454,31.2036,31.2371,24812.0
2018-11-02 12:50:00,37.37,37.4,37.33,37.34,26281.0,31.2454,31.2705,31.212,31.2203,26281.0
2018-11-02 12:55:00,37.34,37.34,37.28,37.3,25334.0,31.2203,31.2203,31.1702,31.1869,25334.0
2018-11-02 13:00:00,37.3,37.31,37.26,37.26,25996.0,31.1869,31.1953,31.1535,31.1535,25996.0
2018-11-02 13:05:00,37.26,37.34,37.25,37.33,41658.0,31.1535,31.2203,31.1451,31.212,41658.0
2018-11-02 13:10:00,37.33,37.37,37.29,37.35,25531.0,31.212,31.2454,31.1785,31.2287,25531.0
2018-11-02 13:15:00,37.35,37.35,37.29,37.32,18825.0,31.2287,31.2287,31.1785,31.2036,18825.0
2018-11-02 13:20:00,37.33,37.35,37.28,37.32,15305.0,31.212,31.2287,31.1702,31.2036,15305.0
2018-11-02 13:25:00,37.33,37.35,37.3,37.34,14714.0,31.212,31.2287,31.1869,31.2203,14714.0
2018-11-02 13:30:00,37.34,37.41,37.34,37.37,19450.0,31.2203,31.2789,31.2203,31.2454,19450.0
2018-11-02 13:35:00,37.36,37.37,37.32,37.34,10072.0,31.2371,31.2454,31.2036,31.2203,10072.0
2018-11-02 13:40:00,37.34,37.43,37.31,37.39,22730.0,31.2203,31.2956,31.1953,31.2622,22730.0
2018-11-02 13:45:00,37.39,37.41,37.33,37.35,12793.0,31.2622,31.2789,31.212,31.2287,12793.0
2018-11-02 13:50:00,37.35,37.36,37.28,37.29,19439.0,31.2287,31.2371,31.1702,31.1785,19439.0
2018-11-02 13:55:00,37.29,37.35,37.25,37.34,23707.0,31.1785,31.2287,31.1451,31.2203,23707.0
2018-11-02 14:00:00,37.35,37.35,37.32,37.32,39155.0,31.2287,31.2287,31.2036,31.2036,39155.0
2018-11-02 14:05:00,37.32,37.32,37.21,37.21,24728.0,31.2036,31.2036,31.1117,31.1117,24728.0
2018-11-02 14:10:00,37.2,37.21,37.1,37.11,30942.0,31.1033,31.1117,31.0197,31.028,30942.0
2018-11-02 14:15:00,37.1,37.1,37.04,37.07,40442.0,31.0197,31.0197,30.9695,30.9946,40442.0
2018-11-02 14:20:00,37.06,37.13,37.04,37.13,21916.0,30.9862,31.0448,30.9695,31.0448,21916.0
2018-11-02 14:25:00,37.13,37.39,37.12,37.37,36241.0,31.0448,31.2622,31.0364,31.2454,36241.0
2018-11-02 14:30:00,37.36,37.37,37.27,37.29,39283.0,31.2371,31.2454,31.1618,31.1785,39283.0
2018-11-02 14:35:00,37.29,37.3,37.21,37.21,29985.0,31.1785,31.1869,31.1117,31.1117,29985.0
2018-11-02 14:40:00,37.2,37.24,37.15,37.15,40440.0,31.1033,31.1367,31.0615,31.0615,40440.0
2018-11-02 14:45:00,37.16,37.17,37.12,37.15,14788.0,31.0698,31.0782,31.0364,31.0615,14788.0
2018-11-02 14:50:00,37.16,37.18,37.14,37.18,18290.0,31.0698,31.0866,31.0531,31.0866,18290.0
2018-11-02 14:55:00,37.18,37.2,37.13,37.18,22907.0,31.0866,31.1033,31.0448,31.0866,22907.0
2018-11-02 15:00:00,37.18,37.2,37.07,37.1,34731.0,31.0866,31.1033,30.9946,31.0197,34731.0
2018-11-02 15:05:00,37.09,37.15,37.07,37.15,29347.0,31.0113,31.0615,30.9946,31.0615,29347.0
2018-11-02 15:10:00,37.14,37.22,37.12,37.19,97280.0,31.0531,31.12,31.0364,31.0949,97280.0
2018-11-02 15:15:00,37.2,37.22,37.08,37.1,41067.0,31.1033,31.12,31.003,31.0197,41067.0
2018-11-02 15:20:00,37.11,37.13,37.09,37.13,41842.0,31.028,31.0448,31.0113,31.0448,41842.0
2018-11-02 15:25:00,37.14,37.15,37.05,37.08,47239.0,31.0531,31.0615,30.9779,31.003,47239.0
2018-11-02 15:30:00,37.08,37.11,37.01,37.11,56249.0,31.003,31.028,30.9444,31.028,56249.0
2018-11-02 15:35:00,37.11,37.2,37.08,37.2,35262.0,31.028,31.1033,31.003,31.1033,35262.0
2018-11-02 15:40:00,37.2,37.26,37.19,37.21,48306.0,31.1033,31.1535,31.0949,31.1117,48306.0
2018-11-02 15:45:00,37.21,37.28,37.19,37.27,74405.0,31.1117,31.1702,31.0949,31.1618,74405.0
2018-11-02 15:50:00,37.27,37.34,37.25,37.31,106279.0,31.1618,31.2203,31.1451,31.1953,106279.0
2018-11-02 15:55:00,37.32,37.43,37.31,37.42,424139.0,31.2036,31.2956,31.1953,31.2872,424139.0
2018-11-05 09:30:00,37.63,38.16,37.63,38.14,82808.0,31.4628,31.906,31.4628,31.8892,82808.0
2018-11-05 09:35:00,38.17,38.19,37.94,37.99,32599.0,31.9143,31.931,31.722,31.7638,32599.0
2018-11-05 09:40:00,37.99,38.08,37.83,37.94,237846.0,31.7638,31.8391,31.63,31.722,237846.0
2018-11-05 09:45:00,37.94,38.15,37.91,38.06,36319.0,31.722,31.8976,31.6969,31.8223,36319.0
2018-11-05 09:50:00,38.04,38.33,38.0,38.18,59044.0,31.8056,32.0481,31.7722,31.9227,59044.0
2018-11-05 09:55:00,38.16,38.26,37.96,37.97,28425.0,31.906,31.9896,31.7387,31.7471,28425.0
2018-11-05 10:00:00,38.0,38.09,37.96,38.06,47627.0,31.7722,31.8474,31.7387,31.8223,47627.0
2018-11-05 10:05:00,38.06,38.15,38.03,38.04,37020.0,31.8223,31.8976,31.7973,31.8056,37020.0
2018-11-05 10:10:00,38.03,38.06,37.95,38.02,42299.0,31.7973,31.8223,31.7304,31.7889,42299.0
2018-11-05 10:15:00,38.02,38.12,37.95,38.12,31399.0,31.7889,31.8725,31.7304,31.8725,31399.0
2018-11-05 10:20:00,38.12,38.15,38.04,38.06,27425.0,31.8725,31.8976,31.8056,31.8223,27425.0
2018-11-05 10:25:00,38.06,38.1,37.97,37.98,51181.0,31.8223,31.8558,31.7471,31.7555,51181.0
2018-11-05 10:30:00,37.98,38.08,37.95,38.0,51335.0,31.7555,31.8391,31.7304,31.7722,51335.0
2018-11-05 10:35:00,38.0,38.03,37.96,38.03,45825.0,31.7722,31.7973,31.7387,31.7973,45825.0
2018-11-05 10:40:00,38.04,38.1,38.02,38.08,46802.0,31.8056,31.8558,31.7889,31.8391,46802.0
2018-11-05 10:45:00,38.08,38.08,38.01,38.03,26648.0,31.8391,31.8391,31.7805,31.7973,26648.0
2018-11-05 10:50:00,38.03,38.07,38.01,38.06,30681.0,31.7973,31.8307,31.7805,31.8223,30681.0
2018-11-05 10:55:00,38.06,38.13,38.05,38.11,34470.0,31.8223,31.8809,31.814,31.8642,34470.0
2018-11-05 11:00:00,38.1,38.16,38.06,38.13,26678.0,31.8558,31.906,31.8223,31.8809,26678.0
2018-11-05 11:05:00,38.13,38.15,38.09,38.13,27119.0,31.8809,31.8976,31.8474,31.8809,27119.0
2018-11-05 11:10:00,38.13,38.17,38.03,38.04,26046.0,31.8809,31.9143,31.7973,31.8056,26046.0
2018-11-05 11:15:00,38.05,38.14,38.05,38.1,25906.0,31.814,31.8892,31.814,31.8558,25906.0
2018-11-05 11:20:00,38.11,38.11,38.04,38.09,34455.0,31.8642,31.8642,31.8056,31.8474,34455.0
2018-11-05 11:25:00,38.11,38.13,38.07,38.08,67142.0,31.8642,31.8809,31.8307,31.8391,67142.0
2018-11-05 11:30:00,38.08,38.08,38.01,38.06,32641.0,31.8391,31.8391,31.7805,31.8223,32641.0
2018-11-05 11:35:00,38.06,38.11,38.04,38.09,33928.0,31.8223,31.8642,31.8056,31.8474,33928.0
2018-11-05 11:40:00,38.09,38.1,38.02,38.05,31371.0,31.8474,31.8558,31.7889,31.814,31371.0
2018-11-05 11:45:00,38.04,38.07,38.0,38.01,23375.0,31.8056,31.8307,31.7722,31.7805,23375.0
2018-11-05 11:50:00,38.0,38.11,38.0,38.08,44222.0,31.7722,31.8642,31.7722,31.8391,44222.0
2018-11-05 11:55:00,38.07,38.07,38.0,38.05,28683.0,31.8307,31.8307,31.7722,31.814,28683.0
2018-11-05 12:00:00,38.06,38.08,38.04,38.06,20978.0,31.8223,31.8391,31.8056,31.8223,20978.0
2018-11-05 12:05:00,38.07,38.08,37.92,37.96,68256.0,31.8307,31.8391,31.7053,31.7387,68256.0
2018-11-05 12:10:00,37.96,38.04,37.96,38.04,33822.0,31.7387,31.8056,31.7387,31.8056,33822.0
2018-11-05 12:15:00,38.03,38.06,37.97,38.0,29756.0,31.7973,31.8223,31.7471,31.7722,29756.0
2018-11-05 12:20:00,38.0,38.01,37.95,38.01,28074.0,31.7722,31.7805,31.7304,31.7805,28074.0
2018-11-05 12:25:00,38.0,38.01,37.93,37.97,25976.0,31.7722,31.7805,31.7137,31.7471,25976.0
2018-11-05 12:30:00,37.98,38.01,37.97,37.97,20437.0,31.7555,31.7805,31.7471,31.7471,20437.0
2018-11-05 12:35:00,37.97,38.01,37.95,38.0,12923.0,31.7471,31.7805,31.7304,31.7722,12923.0
2018-11-05 12:40:00,37.99,38.0,37.95,37.96,23802.0,31.7638,31.7722,31.7304,31.7387,23802.0
2018-11-05 12:45:00,37.95,38.0,37.93,37.97,33949.0,31.7304,31.7722,31.7137,31.7471,33949.0
2018-11-05 12:50:00,37.98,38.0,37.96,38.0,15103.0,31.7555,31.7722,31.7387,31.7722,15103.0
2018-11-05 12:55:00,38.0,38.07,38.0,38.06,53700.0,31.7722,31.8307,31.7722,31.8223,53700.0
2018-11-05 13:00:00,38.05,38.08,37.98,37.99,25838.0,31.814,31.8391,31.7555,31.7638,25838.0
2018-11-05 13:05:00,37.99,38.02,37.96,37.98,25389.0,31.7638,31.7889,31.7387,31.7555,25389.0
2018-11-05 13:10:00,37.98,37.99,37.91,37.95,22303.0,31.7555,31.7638,31.6969,31.7304,22303.0
2018-11-05 13:15:00,37.95,37.98,37.94,37.97,14124.0,31.7304,31.7555,31.722,31.7471,14124.0
2018-11-05 13:20:00,37.96,37.98,37.96,37.97,10555.0,31.7387,31.7555,31.7387,31.7471,10555.0
2018-11-05 13:25:00,37.97,37.98,37.96,37.98,21662.0,31.7471,31.7555,31.7387,31.7555,21662.0
2018-11-05 13:30:00,37.98,37.99,37.97,37.98,16288.0,31.7555,31.7638,31.7471,31.7555,16288.0
2018-11-05 13:35:00,37.98,38.06,37.97,38.04,25145.0,31.7555,31.8223,31.7471,31.8056,25145.0
2018-11-05 13:40:00,38.05,38.07,38.0,38.02,15837.0,31.814,31.8307,31.7722,31.7889,15837.0
2018-11-05 13:45:00,38.03,38.17,37.99,38.16,165473.0,31.7973,31.9143,31.7638,31.906,165473.0
2018-11-05 13:50:00,38.16,38.16,38.09,38.09,23010.0,31.906,31.906,31.8474,31.8474,23010.0
2018-11-05 13:55:00,38.09,38.12,38.05,38.05,19952.0,31.8474,31.8725,31.814,31.814,19952.0
2018-11-05 14:00:00,38.05,38.06,38.01,38.02,14616.0,31.814,31.8223,31.7805,31.7889,14616.0
2018-11-05 14:05:00,38.02,38.04,37.97,37.98,13338.0,31.7889,31.8056,31.7471,31.7555,13338.0
2018-11-05 14:10:00,37.98,38.0,37.97,37.99,18739.0,31.7555,31.7722,31.7471,31.7638,18739.0
2018-11-05 14:15:00,37.99,38.15,37.98,38.14,130975.0,31.7638,31.8976,31.7555,31.8892,130975.0
2018-11-05 14:20:00,38.13,38.2,38.13,38.19,17150.0,31.8809,31.9394,31.8809,31.931,17150.0
2018-11-05 14:25:00,38.2,38.21,38.17,38.2,22738.0,31.9394,31.9478,31.9143,31.9394,22738.0
2018-11-05 14:30:00,38.19,38.2,38.12,38.16,21696.0,31.931,31.9394,31.8725,31.906,21696.0
2018-11-05 14:35:00,38.16,38.18,38.12,38.14,24209.0,31.906,31.9227,31.8725,31.8892,24209.0
2018-11-05 14:40:00,38.15,38.17,38.12,38.17,16378.0,31.8976,31.9143,31.8725,31.9143,16378.0
2018-11-05 14:45:00,38.17,38.18,38.15,38.17,17478.0,31.9143,31.9227,31.8976,31.9143,17478.0
2018-11-05 14:50:00,38.16,38.21,38.16,38.2,36745.0,31.906,31.9478,31.906,31.9394,36745.0
2018-11-05 14:55:00,38.21,38.24,38.19,38.21,45677.0,31.9478,31.9728,31.931,31.9478,45677.0
2018-11-05 15:00:00,38.22,38.3,38.17,38.3,61148.0,31.9561,32.023,31.9143,32.023,61148.0
2018-11-05 15:05:00,38.29,38.32,38.28,38.32,27743.0,32.0147,32.0397,32.0063,32.0397,27743.0
2018-11-05 15:10:00,38.32,38.38,38.31,38.32,34636.0,32.0397,32.0899,32.0314,32.0397,34636.0
2018-11-05 15:15:00,38.32,38.33,38.25,38.3,32519.0,32.0397,32.0481,31.9812,32.023,32519.0
2018-11-05 15:20:00,38.3,38.34,38.23,38.24,38380.0,32.023,32.0565,31.9645,31.9728,38380.0
2018-11-05 15:25:00,38.25,38.29,38.21,38.25,47973.0,31.9812,32.0147,31.9478,31.9812,47973.0
2018-11-05 15:30:00,38.25,38.3,38.21,38.29,38734.0,31.9812,32.023,31.9478,32.0147,38734.0
2018-11-05 15:35:00,38.3,38.31,38.24,38.29,55527.0,32.023,32.0314,31.9728,32.0147,55527.0
2018-11-05 15:40:00,38.29,38.3,38.24,38.27,83262.0,32.0147,32.023,31.9728,31.9979,83262.0
2018-11-05 15:45:00,38.26,38.28,38.21,38.26,77279.0,31.9896,32.0063,31.9478,31.9896,77279.0
2018-11-05 15:50:00,38.26,38.3,38.25,38.29,87829.0,31.9896,32.023,31.9812,32.0147,87829.0
2018-11-05 15:55:00,38.3,38.32,38.25,38.31,315534.0,32.023,32.0397,31.9812,32.0314,315534.0
2018-11-06 09:30:00,38.3,38.6,38.17,38.41,45701.0,32.023,32.2738,31.9143,32.115,45701.0
2018-11-06 09:35:00,38.47,38.62,38.45,38.5,20181.0,32.1652,32.2906,32.1484,32.1902,20181.0
2018-11-06 09:40:00,38.46,38.52,38.35,38.42,28401.0,32.1568,32.207,32.0648,32.1233,28401.0
2018-11-06 09:45:00,38.41,38.43,38.32,38.43,9731.0,32.115,32.1317,32.0397,32.1317,9731.0
2018-11-06 09:50:00,38.41,38.44,38.39,38.41,16625.0,32.115,32.1401,32.0983,32.115,16625.0
2018-11-06 09:55:00,38.41,38.44,38.35,38.37,10274.0,32.115,32.1401,32.0648,32.0815,10274.0
2018-11-06 10:00:00,38.36,38.45,38.34,38.45,24811.0,32.0732,32.1484,32.0565,32.1484,24811.0
2018-11-06 10:05:00,38.45,38.45,38.27,38.28,28686.0,32.1484,32.1484,31.9979,32.0063,28686.0
2018-11-06 10:10:00,38.28,38.43,38.28,38.4,49093.0,32.0063,32.1317,32.0063,32.1066,49093.0
2018-11-06 10:15:00,38.4,38.44,38.35,38.37,20728.0,32.1066,32.1401,32.0648,32.0815,20728.0
2018-11-06 10:20:00,38.37,38.37,38.32,38.35,12670.0,32.0815,32.0815,32.0397,32.0648,12670.0
2018-11-06 10:25:00,38.36,38.37,38.22,38.22,34105.0,32.0732,32.0815,31.9561,31.9561,34105.0
2018-11-06 10:30:00,38.23,38.28,38.2,38.26,31975.0,31.9645,32.0063,31.9394,31.9896,31975.0
2018-11-06 10:35:00,38.27,38.27,38.11,38.15,35368.0,31.9979,31.9979,31.8642,31.8976,35368.0
2018-11-06 10:40:00,38.16,38.19,38.11,38.19,19265.0,31.906,31.931,31.8642,31.931,19265.0
2018-11-06 10:45:00,38.19,38.22,38.16,38.17,22859.0,31.931,31.9561,31.906,31.9143,22859.0
2018-11-06 10:50:00,38.18,38.23,38.17,38.2,39258.0,31.9227,31.9645,31.9143,31.9394,39258.0
2018-11-06 10:55:00,38.21,38.21,38.1,38.1,185954.0,31.9478,31.9478,31.8558,31.8558,185954.0
2018-11-06 11:00:00,38.1,38.1,37.97,38.05,60570.0,31.8558,31.8558,31.7471,31.814,60570.0
2018-11-06 11:05:00,38.05,38.05,37.98,38.02,16128.0,31.814,31.814,31.7555,31.7889,16128.0
2018-11-06 11:10:00,38.02,38.11,37.98,38.1,17328.0,31.7889,31.8642,31.7555,31.8558,17328.0
2018-11-06 11:15:00,38.08,38.12,38.02,38.05,38972.0,31.8391,31.8725,31.7889,31.814,38972.0
2018-11-06 11:20:00,38.05,38.11,38.04,38.11,12282.0,31.814,31.8642,31.8056,31.8642,12282.0
2018-11-06 11:25:00,38.11,38.16,38.06,38.12,16335.0,31.8642,31.906,31.8223,31.8725,16335.0
2018-11-06 11:30:00,38.13,38.17,38.12,38.15,17118.0,31.8809,31.9143,31.8725,31.8976,17118.0
2018-11-06 11:35:00,38.16,38.23,38.14,38.19,45800.0,31.906,31.9645,31.8892,31.931,45800.0
2018-11-06 11:40:00,38.19,38.19,38.13,38.16,34750.0,31.931,31.931,31.8809,31.906,34750.0
2018-11-06 11:45:00,38.15,38.15,38.09,38.13,17347.0,31.8976,31.8976,31.8474,31.8809,17347.0
2018-11-06 11:50:00,38.13,38.13,38.08,38.08,11051.0,31.8809,31.8809,31.8391,31.8391,11051.0
2018-11-06 11:55:00,38.08,38.08,38.02,38.07,14904.0,31.8391,31.8391,31.7889,31.8307,14904.0
2018-11-06 12:00:00,38.08,38.08,38.04,38.06,8955.0,31.8391,31.8391,31.8056,31.8223,8955.0
2018-11-06 12:05:00,38.06,38.13,38.05,38.13,13909.0,31.8223,31.8809,31.814,31.8809,13909.0
2018-11-06 12:10:00,38.13,38.13,38.06,38.07,15107.0,31.8809,31.8809,31.8223,31.8307,15107.0
2018-11-06 12:15:00,38.07,38.09,38.06,38.08,8473.0,31.8307,31.8474,31.8223,31.8391,8473.0
2018-11-06 12:20:00,38.08,38.1,38.05,38.1,9045.0,31.8391,31.8558,31.814,31.8558,9045.0
2018-11-06 12:25:00,38.1,38.15,38.09,38.15,21618.0,31.8558,31.8976,31.8474,31.8976,21618.0
2018-11-06 12:30:00,38.16,38.17,38.11,38.13,20884.0,31.906,31.9143,31.8642,31.8809,20884.0
2018-11-06 12:35:00,38.13,38.2,38.12,38.19,27248.0,31.8809,31.9394,31.8725,31.931,27248.0
2018-11-06 12:40:00,38.19,38.26,38.19,38.26,11670.0,31.931,31.9896,31.931,31.9896,11670.0
2018-11-06 12:45:00,38.26,38.26,38.19,38.2,22201.0,31.9896,31.9896,31.931,31.9394,22201.0
2018-11-06 12:50:00,38.2,38.21,38.15,38.17,16695.0,31.9394,31.9478,31.8976,31.9143,16695.0
2018-11-06 12:55:00,38.17,38.19,38.16,38.17,17637.0,31.9143,31.931,31.906,31.9143,17637.0
2018-11-06 13:00:00,38.17,38.19,38.15,38.16,101279.0,31.9143,31.931,31.8976,31.906,101279.0
2018-11-06 13:05:00,38.15,38.25,38.15,38.23,39440.0,31.8976,31.9812,31.8976,31.9645,39440.0
2018-11-06 13:10:00,38.23,38.25,38.14,38.16,36072.0,31.9645,31.9812,31.8892,31.906,36072.0
2018-11-06 13:15:00,38.17,38.18,38.13,38.17,23016.0,31.9143,31.9227,31.8809,31.9143,23016.0
2018-11-06 13:20:00,38.17,38.18,38.11,38.13,12851.0,31.9143,31.9227,31.8642,31.8809,12851.0
2018-11-06 13:25:00,38.13,38.14,38.09,38.12,17322.0,31.8809,31.8892,31.8474,31.8725,17322.0
2018-11-06 13:30:00,38.12,38.12,38.08,38.11,14908.0,31.8725,31.8725,31.8391,31.8642,14908.0
2018-11-06 13:35:00,38.11,38.12,38.05,38.05,29639.0,31.8642,31.8725,31.814,31.814,29639.0
2018-11-06 13:40:00,38.05,38.06,38.02,38.05,50299.0,31.814,31.8223,31.7889,31.814,50299.0
2018-11-06 13:45:00,38.05,38.16,38.05,38.16,29308.0,31.814,31.906,31.814,31.906,29308.0
2018-11-06 13:50:00,38.16,38.2,38.15,38.16,9833.0,31.906,31.9394,31.8976,31.906,9833.0
2018-11-06 13:55:00,38.16,38.16,38.07,38.08,29733.0,31.906,31.906,31.8307,31.8391,29733.0
2018-11-06 14:00:00,38.08,38.1,38.04,38.07,41944.0,31.8391,31.8558,31.8056,31.8307,41944.0
2018-11-06 14:05:00,38.06,38.08,38.04,38.05,16313.0,31.8223,31.8391,31.8056,31.814,16313.0
2018-11-06 14:10:00,38.05,38.08,38.02,38.05,52648.0,31.814,31.8391,31.7889,31.814,52648.0
2018-11-06 14:15:00,38.05,38.07,38.02,38.07,31067.0,31.814,31.8307,31.7889,31.8307,31067.0
2018-11-06 14:20:00,38.06,38.08,38.04,38.05,34823.0,31.8223,31.8391,31.8056,31.814,34823.0
2018-11-06 14:25:00,38.04,38.05,37.94,37.95,15879.0,31.8056,31.814,31.722,31.7304,15879.0
2018-11-06 14:30:00,37.94,38.01,37.93,37.97,20396.0,31.722,31.7805,31.7137,31.7471,20396.0
2018-11-06 14:35:00,37.98,38.02,37.94,37.95,24120.0,31.7555,31.7889,31.722,31.7304,24120.0
2018-11-06 14:40:00,37.95,37.95,37.9,37.93,14256.0,31.7304,31.7304,31.6886,31.7137,14256.0
2018-11-06 14:45:00,37.93,37.99,37.88,37.98,38946.0,31.7137,31.7638,31.6718,31.7555,38946.0
2018-11-06 14:50:00,37.99,38.04,37.99,38.0,22136.0,31.7638,31.8056,31.7638,31.7722,22136.0
2018-11-06 14:55:00,38.0,38.08,37.97,38.08,39093.0,31.7722,31.8391,31.7471,31.8391,39093.0
2018-11-06 15:00:00,38.08,38.11,38.06,38.08,44451.0,31.8391,31.8642,31.8223,31.8391,44451.0
2018-11-06 15:05:00,38.08,38.13,38.07,38.1,42329.0,31.8391,31.8809,31.8307,31.8558,42329.0
2018-11-06 15:10:00,38.11,38.11,38.03,38.05,23250.0,31.8642,31.8642,31.7973,31.814,23250.0
2018-11-06 15:15:00,38.05,38.07,38.03,38.05,16450.0,31.814,31.8307,31.7973,31.814,16450.0
2018-11-06 15:20:00,38.05,38.09,38.03,38.05,34874.0,31.814,31.8474,31.7973,31.814,34874.0
2018-11-06 15:25:00,38.05,38.06,38.0,38.01,20646.0,31.814,31.8223,31.7722,31.7805,20646.0
2018-11-06 15:30:00,38.01,38.08,37.99,38.05,31623.0,31.7805,31.8391,31.7638,31.814,31623.0
2018-11-06 15:35:00,38.05,38.08,38.01,38.05,42627.0,31.814,31.8391,31.7805,31.814,42627.0
2018-11-06 15:40:00,38.05,38.05,37.99,37.99,55841.0,31.814,31.814,31.7638,31.7638,55841.0
2018-11-06 15:45:00,38.0,38.01,37.97,37.97,60319.0,31.7722,31.7805,31.7471,31.7471,60319.0
2018-11-06 15:50:00,37.97,38.01,37.96,38.0,118976.0,31.7471,31.7805,31.7387,31.7722,118976.0
2018-11-06 15:55:00,38.0,38.01,37.95,37.95,453793.0,31.7722,31.7805,31.7304,31.7304,453793.0
2018-11-07 09:30:00,38.35,38.56,38.11,38.54,64984.0,32.0648,32.2404,31.8642,32.2237,64984.0
2018-11-07 09:35:00,38.53,38.53,38.19,38.25,29392.0,32.2153,32.2153,31.931,31.9812,29392.0
2018-11-07 09:40:00,38.29,38.36,38.21,38.24,24399.0,32.0147,32.0732,31.9478,31.9728,24399.0
2018-11-07 09:45:00,38.26,38.43,38.26,38.36,34367.0,31.9896,32.1317,31.9896,32.0732,34367.0
2018-11-07 09:50:00,38.36,38.48,38.33,38.45,21867.0,32.0732,32.1735,32.0481,32.1484,21867.0
2018-11-07 09:55:00,38.45,38.54,38.44,38.53,28206.0,32.1484,32.2237,32.1401,32.2153,28206.0
2018-11-07 10:00:00,38.52,38.53,38.31,38.34,147713.0,32.207,32.2153,32.0314,32.0565,147713.0
2018-11-07 10:05:00,38.34,38.41,38.26,38.4,40494.0,32.0565,32.115,31.9896,32.1066,40494.0
2018-11-07 10:10:00,38.41,38.43,38.32,38.34,118270.0,32.115,32.1317,32.0397,32.0565,118270.0
2018-11-07 10:15:00,38.32,38.41,38.3,38.31,104106.0,32.0397,32.115,32.023,32.0314,104106.0
2018-11-07 10:20:00,38.31,38.31,38.22,38.29,33599.0,32.0314,32.0314,31.9561,32.0147,33599.0
2018-11-07 10:25:00,38.3,38.38,38.25,38.27,22187.0,32.023,32.0899,31.9812,31.9979,22187.0
2018-11-07 10:30:00,38.27,38.34,38.24,38.31,21024.0,31.9979,32.0565,31.9728,32.0314,21024.0
2018-11-07 10:35:00,38.3,38.35,38.29,38.34,24006.0,32.023,32.0648,32.0147,32.0565,24006.0
2018-11-07 10:40:00,38.34,38.41,38.34,38.4,29454.0,32.0565,32.115,32.0565,32.1066,29454.0
2018-11-07 10:45:00,38.4,38.41,38.31,38.36,28833.0,32.1066,32.115,32.0314,32.0732,28833.0
2018-11-07 10:50:00,38.34,38.36,38.28,38.3,24216.0,32.0565,32.0732,32.0063,32.023,24216.0
2018-11-07 10:55:00,38.3,38.32,38.28,38.32,20559.0,32.023,32.0397,32.0063,32.0397,20559.0
2018-11-07 11:00:00,38.33,38.43,38.31,38.42,23847.0,32.0481,32.1317,32.0314,32.1233,23847.0
2018-11-07 11:05:00,38.43,38.46,38.36,38.4,56984.0,32.1317,32.1568,32.0732,32.1066,56984.0
2018-11-07 11:10:00,38.4,38.42,38.39,38.42,31396.0,32.1066,32.1233,32.0983,32.1233,31396.0
2018-11-07 11:15:00,38.42,38.47,38.35,38.38,39897.0,32.1233,32.1652,32.0648,32.0899,39897.0
2018-11-07 11:20:00,38.38,38.45,38.36,38.36,19221.0,32.0899,32.1484,32.0732,32.0732,19221.0
2018-11-07 11:25:00,38.36,38.46,38.35,38.46,72199.0,32.0732,32.1568,32.0648,32.1568,72199.0
2018-11-07 11:30:00,38.46,38.47,38.37,38.39,29310.0,32.1568,32.1652,32.0815,32.0983,29310.0
2018-11-07 11:35:00,38.39,38.41,38.35,38.41,26222.0,32.0983,32.115,32.0648,32.115,26222.0
2018-11-07 11:40:00,38.42,38.46,38.38,38.43,31702.0,32.1233,32.1568,32.0899,32.1317,31702.0
2018-11-07 11:45:00,38.44,38.55,38.41,38.51,141823.0,32.1401,32.232,32.115,32.1986,141823.0
2018-11-07 11:50:00,38.51,38.61,38.51,38.6,45585.0,32.1986,32.2822,32.1986,32.2738,45585.0
2018-11-07 11:55:00,38.59,38.61,38.55,38.58,27799.0,32.2655,32.2822,32.232,32.2571,27799.0
2018-11-07 12:00:00,38.58,38.62,38.51,38.52,24470.0,32.2571,32.2906,32.1986,32.207,24470.0
2018-11-07 12:05:00,38.52,38.53,38.45,38.49,24332.0,32.207,32.2153,32.1484,32.1819,24332.0
2018-11-07 12:10:00,38.48,38.5,38.41,38.43,28459.0,32.1735,32.1902,32.115,32.1317,28459.0
2018-11-07 12:15:00,38.44,38.45,38.42,38.45,18800.0,32.1401,32.1484,32.1233,32.1484,18800.0
2018-11-07 12:20:00,38.45,38.45,38.39,38.43,16916.0,32.1484,32.1484,32.0983,32.1317,16916.0
2018-11-07 12:25:00,38.43,38.43,38.38,38.4,20268.0,32.1317,32.1317,32.0899,32.1066,20268.0
2018-11-07 12:30:00,38.4,38.46,38.39,38.44,63255.0,32.1066,32.1568,32.0983,32.1401,63255.0
2018-11-07 12:35:00,38.43,38.61,38.43,38.54,160704.0,32.1317,32.2822,32.1317,32.2237,160704.0
2018-11-07 12:40:00,38.54,38.55,38.43,38.44,29725.0,32.2237,32.232,32.1317,32.1401,29725.0
2018-11-07 12:45:00,38.44,38.45,38.33,38.39,49783.0,32.1401,32.1484,32.0481,32.0983,49783.0
2018-11-07 12:50:00,38.39,38.43,38.38,38.42,32123.0,32.0983,32.1317,32.0899,32.1233,32123.0
2018-11-07 12:55:00,38.42,38.44,38.35,38.39,30507.0,32.1233,32.1401,32.0648,32.0983,30507.0
2018-11-07 13:00:00,38.39,38.42,38.36,38.41,26196.0,32.0983,32.1233,32.0732,32.115,26196.0
2018-11-07 13:05:00,38.41,38.45,38.37,38.44,22090.0,32.115,32.1484,32.0815,32.1401,22090.0
2018-11-07 13:10:00,38.45,38.52,38.39,38.39,29537.0,32.1484,32.207,32.0983,32.0983,29537.0
2018-11-07 13:15:00,38.39,38.43,38.38,38.39,22070.0,32.0983,32.1317,32.0899,32.0983,22070.0
2018-11-07 13:20:00,38.39,38.43,38.38,38.4,25895.0,32.0983,32.1317,32.0899,32.1066,25895.0
2018-11-07 13:25:00,38.4,38.44,38.4,38.42,15194.0,32.1066,32.1401,32.1066,32.1233,15194.0
2018-11-07 13:30:00,38.41,38.42,38.36,38.36,22287.0,32.115,32.1233,32.0732,32.0732,22287.0
2018-11-07 13:35:00,38.36,38.37,38.34,38.34,23907.0,32.0732,32.0815,32.0565,32.0565,23907.0
2018-11-07 13:40:00,38.34,38.34,38.31,38.32,105139.0,32.0565,32.0565,32.0314,32.0397,105139.0
2018-11-07 13:45:00,38.32,38.42,38.32,38.38,39092.0,32.0397,32.1233,32.0397,32.0899,39092.0
2018-11-07 13:50:00,38.38,38.39,38.32,38.33,32208.0,32.0899,32.0983,32.0397,32.0481,32208.0
2018-11-07 13:55:00,38.32,38.39,38.31,38.38,21809.0,32.0397,32.0983,32.0314,32.0899,21809.0
2018-11-07 14:00:00,38.37,38.39,38.36,38.38,14040.0,32.0815,32.0983,32.0732,32.0899,14040.0
2018-11-07 14:05:00,38.37,38.38,38.35,38.36,26526.0,32.0815,32.0899,32.0648,32.0732,26526.0
2018-11-07 14:10:00,38.35,38.36,38.32,38.32,52868.0,32.0648,32.0732,32.0397,32.0397,52868.0
2018-11-07 14:15:00,38.33,38.36,38.31,38.32,56204.0,32.0481,32.0732,32.0314,32.0397,56204.0
2018-11-07 14:20:00,38.33,38.33,38.23,38.25,62293.0,32.0481,32.0481,31.9645,31.9812,62293.0
2018-11-07 14:25:00,38.25,38.3,38.24,38.3,33172.0,31.9812,32.023,31.9728,32.023,33172.0
2018-11-07 14:30:00,38.3,38.42,38.3,38.39,35346.0,32.023,32.1233,32.023,32.0983,35346.0
2018-11-07 14:35:00,38.39,38.44,38.39,38.41,29274.0,32.0983,32.1401,32.0983,32.115,29274.0
2018-11-07 14:40:00,38.42,38.42,38.36,38.4,32064.0,32.1233,32.1233,32.0732,32.1066,32064.0
2018-11-07 14:45:00,38.4,38.41,38.32,38.38,49336.0,32.1066,32.115,32.0397,32.0899,49336.0
2018-11-07 14:50:00,38.38,38.41,38.36,38.4,39599.0,32.0899,32.115,32.0732,32.1066,39599.0
2018-11-07 14:55:00,38.4,38.41,38.38,38.4,37726.0,32.1066,32.115,32.0899,32.1066,37726.0
2018-11-07 15:00:00,38.4,38.44,38.33,38.36,91909.0,32.1066,32.1401,32.0481,32.0732,91909.0
2018-11-07 15:05:00,38.37,38.43,38.32,38.32,45738.0,32.0815,32.1317,32.0397,32.0397,45738.0
2018-11-07 15:10:00,38.32,38.33,38.27,38.27,56163.0,32.0397,32.0481,31.9979,31.9979,56163.0
2018-11-07 15:15:00,38.27,38.32,38.23,38.28,85178.0,31.9979,32.0397,31.9645,32.0063,85178.0
2018-11-07 15:20:00,38.29,38.35,38.27,38.35,45792.0,32.0147,32.0648,31.9979,32.0648,45792.0
2018-11-07 15:25:00,38.36,38.41,38.29,38.41,94080.0,32.0732,32.115,32.0147,32.115,94080.0
2018-11-07 15:30:00,38.41,38.42,38.34,38.35,95422.0,32.115,32.1233,32.0565,32.0648,95422.0
2018-11-07 15:35:00,38.34,38.35,38.29,38.3,340364.0,32.0565,32.0648,32.0147,32.023,340364.0
2018-11-07 15:40:00,38.3,38.34,38.23,38.32,139503.0,32.023,32.0565,31.9645,32.0397,139503.0
2018-11-07 15:45:00,38.31,38.33,38.25,38.32,298097.0,32.0314,32.0481,31.9812,32.0397,298097.0
2018-11-07 15:50:00,38.33,38.42,38.32,38.41,183322.0,32.0481,32.1233,32.0397,32.115,183322.0
2018-11-07 15:55:00,38.41,38.44,38.39,38.4,245849.0,32.115,32.1401,32.0983,32.1066,245849.0
2018-11-08 09:30:00,37.68,38.8,37.68,38.71,167047.0,31.5046,32.4411,31.5046,32.3658,167047.0
2018-11-08 09:35:00,38.71,38.95,38.58,38.58,102804.0,32.3658,32.5665,32.2571,32.2571,102804.0
2018-11-08 09:40:00,38.59,38.81,38.55,38.61,174232.0,32.2655,32.4494,32.232,32.2822,174232.0
2018-11-08 09:45:00,38.61,38.74,38.23,38.33,104183.0,32.2822,32.3909,31.9645,32.0481,104183.0
2018-11-08 09:50:00,38.36,38.38,37.89,37.91,245460.0,32.0732,32.0899,31.6802,31.6969,245460.0
2018-11-08 09:55:00,37.93,37.93,37.45,37.69,217557.0,31.7137,31.7137,31.3123,31.513,217557.0
2018-11-08 10:00:00,37.67,38.08,37.67,37.97,323644.0,31.4963,31.8391,31.4963,31.7471,323644.0
2018-11-08 10:05:00,37.97,37.97,37.35,37.49,181711.0,31.7471,31.7471,31.2287,31.3458,181711.0
2018-11-08 10:10:00,37.44,37.48,37.03,37.19,82312.0,31.304,31.3374,30.9612,31.0949,82312.0
2018-11-08 10:15:00,37.19,37.32,37.14,37.25,65262.0,31.0949,31.2036,31.0531,31.1451,65262.0
2018-11-08 10:20:00,37.26,37.38,37.01,37.03,114060.0,31.1535,31.2538,30.9444,30.9612,114060.0
2018-11-08 10:25:00,37.01,37.23,36.95,37.07,62635.0,30.9444,31.1284,30.8943,30.9946,62635.0
2018-11-08 10:30:00,37.05,37.53,36.97,37.46,92728.0,30.9779,31.3792,30.911,31.3207,92728.0
2018-11-08 10:35:00,37.49,37.7,37.29,37.29,73043.0,31.3458,31.5213,31.1785,31.1785,73043.0
2018-11-08 10:40:00,37.29,37.66,37.23,37.59,48341.0,31.1785,31.4879,31.1284,31.4294,48341.0
2018-11-08 10:45:00,37.61,37.69,37.35,37.36,172539.0,31.4461,31.513,31.2287,31.2371,172539.0
2018-11-08 10:50:00,37.36,37.54,37.3,37.53,128631.0,31.2371,31.3876,31.1869,31.3792,128631.0
2018-11-08 10:55:00,37.54,37.6,37.44,37.45,51703.0,31.3876,31.4377,31.304,31.3123,51703.0
2018-11-08 11:00:00,37.45,37.51,37.25,37.32,74115.0,31.3123,31.3625,31.1451,31.2036,74115.0
2018-11-08 11:05:00,37.32,37.35,37.24,37.27,44476.0,31.2036,31.2287,31.1367,31.1618,44476.0
2018-11-08 11:10:00,37.28,37.45,37.25,37.33,52986.0,31.1702,31.3123,31.1451,31.212,52986.0
2018-11-08 11:15:00,37.33,37.4,37.14,37.14,38429.0,31.212,31.2705,31.0531,31.0531,38429.0
2018-11-08 11:20:00,37.11,37.15,36.96,37.07,45505.0,31.028,31.0615,30.9026,30.9946,45505.0
2018-11-08 11:25:00,37.07,37.24,36.99,37.24,57316.0,30.9946,31.1367,30.9277,31.1367,57316.0
2018-11-08 11:30:00,37.26,37.44,37.25,37.29,79996.0,31.1535,31.304,31.1451,31.1785,79996.0
2018-11-08 11:35:00,37.29,37.41,37.18,37.22,77308.0,31.1785,31.2789,31.0866,31.12,77308.0
2018-11-08 11:40:00,37.22,37.33,37.16,37.25,52319.0,31.12,31.212,31.0698,31.1451,52319.0
2018-11-08 11:45:00,37.29,37.37,37.24,37.27,53951.0,31.1785,31.2454,31.1367,31.1618,53951.0
2018-11-08 11:50:00,37.27,37.31,37.18,37.25,53039.0,31.1618,31.1953,31.0866,31.1451,53039.0
2018-11-08 11:55:00,37.26,37.26,37.15,37.24,53207.0,31.1535,31.1535,31.0615,31.1367,53207.0
2018-11-08 12:00:00,37.25,37.34,37.17,37.33,75799.0,31.1451,31.2203,31.0782,31.212,75799.0
2018-11-08 12:05:00,37.32,37.32,37.06,37.08,78597.0,31.2036,31.2036,30.9862,31.003,78597.0
2018-11-08 12:10:00,37.06,37.09,36.72,36.73,72166.0,30.9862,31.0113,30.702,30.7103,72166.0
2018-11-08 12:15:00,36.73,36.74,36.5,36.66,84968.0,30.7103,30.7187,30.518,30.6518,84968.0
2018-11-08 12:20:00,36.66,36.66,36.07,36.18,81258.0,30.6518,30.6518,30.1585,30.2505,81258.0
2018-11-08 12:25:00,36.19,36.55,36.17,36.53,140790.0,30.2588,30.5598,30.2421,30.5431,140790.0
2018-11-08 12:30:00,36.53,36.6,36.47,36.52,53174.0,30.5431,30.6016,30.4929,30.5347,53174.0
2018-11-08 12:35:00,36.55,36.63,36.49,36.51,68973.0,30.5598,30.6267,30.5097,30.5264,68973.0
2018-11-08 12:40:00,36.5,36.62,36.49,36.6,62320.0,30.518,30.6183,30.5097,30.6016,62320.0
2018-11-08 12:45:00,36.61,36.61,36.48,36.5,105050.0,30.61,30.61,30.5013,30.518,105050.0
2018-11-08 12:50:00,36.49,36.54,36.38,36.4,73454.0,30.5097,30.5515,30.4177,30.4344,73454.0
2018-11-08 12:55:00,36.41,36.53,36.37,36.45,80957.0,30.4428,30.5431,30.4093,30.4762,80957.0
2018-11-08 13:00:00,36.45,36.52,36.39,36.4,52662.0,30.4762,30.5347,30.426,30.4344,52662.0
2018-11-08 13:05:00,36.39,36.51,36.37,36.45,67825.0,30.426,30.5264,30.4093,30.4762,67825.0
2018-11-08 13:10:00,36.44,36.45,36.38,36.41,57531.0,30.4678,30.4762,30.4177,30.4428,57531.0
2018-11-08 13:15:00,36.42,36.5,36.38,36.42,40890.0,30.4511,30.518,30.4177,30.4511,40890.0
2018-11-08 13:20:00,36.43,36.52,36.37,36.48,50982.0,30.4595,30.5347,30.4093,30.5013,50982.0
2018-11-08 13:25:00,36.49,36.54,36.46,36.5,36372.0,30.5097,30.5515,30.4846,30.518,36372.0
2018-11-08 13:30:00,36.49,36.65,36.45,36.63,36406.0,30.5097,30.6434,30.4762,30.6267,36406.0
2018-11-08 13:35:00,36.64,36.73,36.61,36.73,68944.0,30.6351,30.7103,30.61,30.7103,68944.0
2018-11-08 13:40:00,36.74,36.91,36.69,36.89,55984.0,30.7187,30.8608,30.6769,30.8441,55984.0
2018-11-08 13:45:00,36.91,37.01,36.9,36.95,48105.0,30.8608,30.9444,30.8525,30.8943,48105.0
2018-11-08 13:50:00,36.95,37.0,36.85,36.94,78754.0,30.8943,30.9361,30.8107,30.8859,78754.0
2018-11-08 13:55:00,36.97,37.19,36.93,37.16,83229.0,30.911,31.0949,30.8775,31.0698,83229.0
2018-11-08 14:00:00,37.16,37.22,37.09,37.18,62787.0,31.0698,31.12,31.0113,31.0866,62787.0
2018-11-08 14:05:00,37.16,37.27,36.99,37.0,46875.0,31.0698,31.1618,30.9277,30.9361,46875.0
2018-11-08 14:10:00,37.01,37.01,36.82,37.01,44184.0,30.9444,30.9444,30.7856,30.9444,44184.0
2018-11-08 14:15:00,37.01,37.02,36.88,36.91,50581.0,30.9444,30.9528,30.8357,30.8608,50581.0
2018-11-08 14:20:00,36.9,36.98,36.88,36.88,56086.0,30.8525,30.9193,30.8357,30.8357,56086.0
2018-11-08 14:25:00,36.87,36.87,36.76,36.81,35112.0,30.8274,30.8274,30.7354,30.7772,35112.0
2018-11-08 14:30:00,36.79,36.83,36.69,36.79,97946.0,30.7605,30.7939,30.6769,30.7605,97946.0
2018-11-08 14:35:00,36.8,36.87,36.76,36.84,82704.0,30.7688,30.8274,30.7354,30.8023,82704.0
2018-11-08 14:40:00,36.84,36.86,36.8,36.83,62691.0,30.8023,30.819,30.7688,30.7939,62691.0
2018-11-08 14:45:00,36.82,36.93,36.8,36.86,48082.0,30.7856,30.8775,30.7688,30.819,48082.0
2018-11-08 14:50:00,36.85,36.94,36.79,36.92,49726.0,30.8107,30.8859,30.7605,30.8692,49726.0
2018-11-08 14:55:00,36.92,36.93,36.75,36.8,30915.0,30.8692,30.8775,30.727,30.7688,30915.0
2018-11-08 15:00:00,36.78,36.81,36.71,36.8,43198.0,30.7521,30.7772,30.6936,30.7688,43198.0
2018-11-08 15:05:00,36.79,36.88,36.67,36.8,128055.0,30.7605,30.8357,30.6602,30.7688,128055.0
2018-11-08 15:10:00,36.8,37.01,36.69,36.98,77548.0,30.7688,30.9444,30.6769,30.9193,77548.0
2018-11-08 15:15:00,36.98,37.05,36.93,37.02,45906.0,30.9193,30.9779,30.8775,30.9528,45906.0
2018-11-08 15:20:00,37.02,37.1,36.89,36.91,67131.0,30.9528,31.0197,30.8441,30.8608,67131.0
2018-11-08 15:25:00,36.92,37.04,36.88,36.97,67712.0,30.8692,30.9695,30.8357,30.911,67712.0
2018-11-08 15:30:00,36.98,37.01,36.91,36.91,63698.0,30.9193,30.9444,30.8608,30.8608,63698.0
2018-11-08 15:35:00,36.91,36.97,36.87,36.93,87867.0,30.8608,30.911,30.8274,30.8775,87867.0
2018-11-08 15:40:00,36.93,37.0,36.89,36.98,119521.0,30.8775,30.9361,30.8441,30.9193,119521.0
2018-11-08 15:45:00,36.98,37.05,36.97,36.99,145294.0,30.9193,30.9779,30.911,30.9277,145294.0
2018-11-08 15:50:00,37.0,37.03,36.94,37.0,291879.0,30.9361,30.9612,30.8859,30.9361,291879.0
2018-11-08 15:55:00,37.01,37.02,36.96,36.99,310205.0,30.9444,30.9528,30.9026,30.9277,310205.0
2018-11-09 09:30:00,36.86,37.14,36.82,37.1,92229.0,30.819,31.0531,30.7856,31.0197,92229.0
2018-11-09 09:35:00,37.1,37.36,37.0,37.26,129982.0,31.0197,31.2371,30.9361,31.1535,129982.0
2018-11-09 09:40:00,37.25,37.72,37.24,37.7,176874.0,31.1451,31.5381,31.1367,31.5213,176874.0
2018-11-09 09:45:00,37.7,38.15,37.67,38.02,151194.0,31.5213,31.8976,31.4963,31.7889,151194.0
2018-11-09 09:50:00,38.01,38.32,37.95,38.12,120528.0,31.7805,32.0397,31.7304,31.8725,120528.0
2018-11-09 09:55:00,38.11,38.17,38.03,38.11,289661.0,31.8642,31.9143,31.7973,31.8642,289661.0
2018-11-09 10:00:00,38.11,38.16,38.0,38.04,172289.0,31.8642,31.906,31.7722,31.8056,172289.0
2018-11-09 10:05:00,38.05,38.18,38.01,38.09,117687.0,31.814,31.9227,31.7805,31.8474,117687.0
2018-11-09 10:10:00,38.09,38.28,38.04,38.18,133563.0,31.8474,32.0063,31.8056,31.9227,133563.0
2018-11-09 10:15:00,38.18,38.26,38.17,38.25,98688.0,31.9227,31.9896,31.9143,31.9812,98688.0
2018-11-09 10:20:00,38.25,38.39,38.18,38.37,229716.0,31.9812,32.0983,31.9227,32.0815,229716.0
2018-11-09 10:25:00,38.38,38.64,38.34,38.54,154094.0,32.0899,32.3073,32.0565,32.2237,154094.0
2018-11-09 10:30:00,38.54,38.56,38.4,38.45,110552.0,32.2237,32.2404,32.1066,32.1484,110552.0
2018-11-09 10:35:00,38.45,38.53,38.4,38.51,136357.0,32.1484,32.2153,32.1066,32.1986,136357.0
2018-11-09 10:40:00,38.51,38.57,38.42,38.54,154018.0,32.1986,32.2488,32.1233,32.2237,154018.0
2018-11-09 10:45:00,38.55,38.58,38.48,38.53,159501.0,32.232,32.2571,32.1735,32.2153,159501.0
2018-11-09 10:50:00,38.52,38.54,38.38,38.4,113616.0,32.207,32.2237,32.0899,32.1066,113616.0
2018-11-09 10:55:00,38.39,38.5,38.38,38.45,114798.0,32.0983,32.1902,32.0899,32.1484,114798.0
2018-11-09 11:00:00,38.45,38.47,38.25,38.31,134582.0,32.1484,32.1652,31.9812,32.0314,134582.0
2018-11-09 11:05:00,38.32,38.32,38.13,38.25,133077.0,32.0397,32.0397,31.8809,31.9812,133077.0
2018-11-09 11:10:00,38.25,38.4,38.21,38.4,92731.0,31.9812,32.1066,31.9478,32.1066,92731.0
2018-11-09 11:15:00,38.41,38.48,38.36,38.38,103927.0,32.115,32.1735,32.0732,32.0899,103927.0
2018-11-09 11:20:00,38.39,38.57,38.35,38.55,94707.0,32.0983,32.2488,32.0648,32.232,94707.0
2018-11-09 11:25:00,38.55,38.61,38.48,38.56,81539.0,32.232,32.2822,32.1735,32.2404,81539.0
2018-11-09 11:30:00,38.56,38.6,38.49,38.54,95127.0,32.2404,32.2738,32.1819,32.2237,95127.0
2018-11-09 11:35:00,38.55,38.59,38.5,38.59,100075.0,32.232,32.2655,32.1902,32.2655,100075.0
2018-11-09 11:40:00,38.59,38.62,38.49,38.61,54041.0,32.2655,32.2906,32.1819,32.2822,54041.0
2018-11-09 11:45:00,38.61,38.78,38.6,38.76,63396.0,32.2822,32.4243,32.2738,32.4076,63396.0
2018-11-09 11:50:00,38.76,38.91,38.75,38.9,66503.0,32.4076,32.533,32.3993,32.5247,66503.0
2018-11-09 11:55:00,38.89,38.9,38.77,38.8,72852.0,32.5163,32.5247,32.416,32.4411,72852.0
2018-11-09 12:00:00,38.8,38.88,38.74,38.77,77575.0,32.4411,32.508,32.3909,32.416,77575.0
2018-11-09 12:05:00,38.77,38.78,38.71,38.76,63076.0,32.416,32.4243,32.3658,32.4076,63076.0
2018-11-09 12:10:00,38.75,38.77,38.61,38.69,77894.0,32.3993,32.416,32.2822,32.3491,77894.0
2018-11-09 12:15:00,38.68,38.76,38.64,38.68,42297.0,32.3407,32.4076,32.3073,32.3407,42297.0
2018-11-09 12:20:00,38.68,38.78,38.65,38.78,183525.0,32.3407,32.4243,32.3156,32.4243,183525.0
2018-11-09 12:25:00,38.78,38.8,38.61,38.63,51340.0,32.4243,32.4411,32.2822,32.2989,51340.0
2018-11-09 12:30:00,38.63,38.63,38.5,38.62,96788.0,32.2989,32.2989,32.1902,32.2906,96788.0
2018-11-09 12:35:00,38.63,38.66,38.58,38.59,37369.0,32.2989,32.324,32.2571,32.2655,37369.0
2018-11-09 12:40:00,38.59,38.63,38.55,38.56,55977.0,32.2655,32.2989,32.232,32.2404,55977.0
2018-11-09 12:45:00,38.56,38.58,38.5,38.5,60417.0,32.2404,32.2571,32.1902,32.1902,60417.0
2018-11-09 12:50:00,38.5,38.5,38.37,38.37,65749.0,32.1902,32.1902,32.0815,32.0815,65749.0
2018-11-09 12:55:00,38.38,38.38,38.23,38.25,46302.0,32.0899,32.0899,31.9645,31.9812,46302.0
2018-11-09 13:00:00,38.24,38.35,38.2,38.26,49482.0,31.9728,32.0648,31.9394,31.9896,49482.0
2018-11-09 13:05:00,38.26,38.4,38.25,38.32,43453.0,31.9896,32.1066,31.9812,32.0397,43453.0
2018-11-09 13:10:00,38.32,38.36,38.21,38.22,39104.0,32.0397,32.0732,31.9478,31.9561,39104.0
2018-11-09 13:15:00,38.23,38.34,38.22,38.27,29721.0,31.9645,32.0565,31.9561,31.9979,29721.0
2018-11-09 13:20:00,38.27,38.36,38.25,38.34,53241.0,31.9979,32.0732,31.9812,32.0565,53241.0
2018-11-09 13:25:00,38.33,38.39,38.28,38.37,30055.0,32.0481,32.0983,32.0063,32.0815,30055.0
2018-11-09 13:30:00,38.37,38.38,38.26,38.38,43763.0,32.0815,32.0899,31.9896,32.0899,43763.0
2018-11-09 13:35:00,38.38,38.41,38.34,38.39,69028.0,32.0899,32.115,32.0565,32.0983,69028.0
2018-11-09 13:40:00,38.4,38.4,38.33,38.34,34703.0,32.1066,32.1066,32.0481,32.0565,34703.0
2018-11-09 13:45:00,38.33,38.36,38.27,38.27,33015.0,32.0481,32.0732,31.9979,31.9979,33015.0
2018-11-09 13:50:00,38.27,38.28,38.08,38.08,65534.0,31.9979,32.0063,31.8391,31.8391,65534.0
2018-11-09 13:55:00,38.07,38.09,37.97,37.98,51686.0,31.8307,31.8474,31.7471,31.7555,51686.0
2018-11-09 14:00:00,37.97,38.12,37.97,38.07,52164.0,31.7471,31.8725,31.7471,31.8307,52164.0
2018-11-09 14:05:00,38.08,38.13,37.99,38.0,49472.0,31.8391,31.8809,31.7638,31.7722,49472.0
2018-11-09 14:10:00,38.0,38.1,37.97,38.01,50037.0,31.7722,31.8558,31.7471,31.7805,50037.0
2018-11-09 14:15:00,38.01,38.08,37.97,38.0,57494.0,31.7805,31.8391,31.7471,31.7722,57494.0
2018-11-09 14:20:00,37.99,38.11,37.99,38.08,37584.0,31.7638,31.8642,31.7638,31.8391,37584.0
2018-11-09 14:25:00,38.08,38.08,38.0,38.02,57386.0,31.8391,31.8391,31.7722,31.7889,57386.0
2018-11-09 14:30:00,38.01,38.04,38.0,38.02,72764.0,31.7805,31.8056,31.7722,31.7889,72764.0
2018-11-09 14:35:00,38.03,38.14,38.03,38.08,61903.0,31.7973,31.8892,31.7973,31.8391,61903.0
2018-11-09 14:40:00,38.09,38.1,38.04,38.05,64415.0,31.8474,31.8558,31.8056,31.814,64415.0
2018-11-09 14:45:00,38.05,38.07,38.01,38.02,48274.0,31.814,31.8307,31.7805,31.7889,48274.0
2018-11-09 14:50:00,38.02,38.22,38.02,38.16,69631.0,31.7889,31.9561,31.7889,31.906,69631.0
2018-11-09 14:55:00,38.16,38.21,38.11,38.12,49853.0,31.906,31.9478,31.8642,31.8725,49853.0
2018-11-09 15:00:00,38.12,38.16,38.09,38.12,56312.0,31.8725,31.906,31.8474,31.8725,56312.0
2018-11-09 15:05:00,38.12,38.13,38.01,38.05,84966.0,31.8725,31.8809,31.7805,31.814,84966.0
2018-11-09 15:10:00,38.05,38.08,37.99,38.07,64100.0,31.814,31.8391,31.7638,31.8307,64100.0
2018-11-09 15:15:00,38.07,38.09,37.99,38.01,62113.0,31.8307,31.8474,31.7638,31.7805,62113.0
2018-11-09 15:20:00,38.02,38.12,38.0,38.08,64140.0,31.7889,31.8725,31.7722,31.8391,64140.0
2018-11-09 15:25:00,38.07,38.07,38.03,38.04,61627.0,31.8307,31.8307,31.7973,31.8056,61627.0
2018-11-09 15:30:00,38.04,38.08,38.03,38.04,92045.0,31.8056,31.8391,31.7973,31.8056,92045.0
2018-11-09 15:35:00,38.04,38.13,38.0,38.09,104832.0,31.8056,31.8809,31.7722,31.8474,104832.0
2018-11-09 15:40:00,38.09,38.28,38.08,38.2,101117.0,31.8474,32.0063,31.8391,31.9394,101117.0
2018-11-09 15:45:00,38.2,38.22,38.15,38.19,121165.0,31.9394,31.9561,31.8976,31.931,121165.0
2018-11-09 15:50:00,38.19,38.29,38.18,38.29,149206.0,31.931,32.0147,31.9227,32.0147,149206.0
2018-11-09 15:55:00,38.28,38.33,38.23,38.28,382457.0,32.0063,32.0481,31.9645,32.0063,382457.0
2018-11-12 09:30:00,38.45,39.05,38.35,38.97,185937.0,32.1484,32.6501,32.0648,32.5832,185937.0
2018-11-12 09:35:00,38.98,39.2,38.96,39.16,126811.0,32.5916,32.7755,32.5748,32.7421,126811.0
2018-11-12 09:40:00,39.18,39.39,39.17,39.24,227984.0,32.7588,32.9344,32.7504,32.809,227984.0
2018-11-12 09:45:00,39.24,39.47,39.2,39.3,205917.0,32.809,33.0013,32.7755,32.8591,205917.0
2018-11-12 09:50:00,39.29,39.45,39.2,39.31,219232.0,32.8508,32.9845,32.7755,32.8675,219232.0
2018-11-12 09:55:00,39.33,39.38,39.15,39.21,159714.0,32.8842,32.926,32.7337,32.7839,159714.0
2018-11-12 10:00:00,39.21,39.3,39.1,39.22,183190.0,32.7839,32.8591,32.6919,32.7922,183190.0
2018-11-12 10:05:00,39.21,39.27,39.14,39.2,168113.0,32.7839,32.834,32.7253,32.7755,168113.0
2018-11-12 10:10:00,39.21,39.32,39.17,39.23,177570.0,32.7839,32.8758,32.7504,32.8006,177570.0
2018-11-12 10:15:00,39.23,39.35,39.17,39.32,218040.0,32.8006,32.9009,32.7504,32.8758,218040.0
2018-11-12 10:20:00,39.32,39.86,39.27,39.52,332338.0,32.8758,33.3273,32.834,33.0431,332338.0
2018-11-12 10:25:00,39.51,39.55,39.15,39.43,201239.0,33.0347,33.0681,32.7337,32.9678,201239.0
2018-11-12 10:30:00,39.43,39.69,39.35,39.49,188062.0,32.9678,33.1852,32.9009,33.018,188062.0
2018-11-12 10:35:00,39.49,39.62,39.47,39.5,142679.0,33.018,33.1267,33.0013,33.0263,142679.0
2018-11-12 10:40:00,39.5,39.58,39.3,39.58,171701.0,33.0263,33.0932,32.8591,33.0932,171701.0
2018-11-12 10:45:00,39.58,39.77,39.54,39.77,119816.0,33.0932,33.2521,33.0598,33.2521,119816.0
2018-11-12 10:50:00,39.76,39.81,39.44,39.5,133622.0,33.2437,33.2855,32.9762,33.0263,133622.0
2018-11-12 10:55:00,39.5,39.5,39.33,39.37,92784.0,33.0263,33.0263,32.8842,32.9176,92784.0
2018-11-12 11:00:00,39.38,39.6,39.3,39.54,151331.0,32.926,33.11,32.8591,33.0598,151331.0
2018-11-12 11:05:00,39.54,39.62,39.48,39.53,83728.0,33.0598,33.1267,33.0096,33.0514,83728.0
2018-11-12 11:10:00,39.54,39.66,39.5,39.62,61130.0,33.0598,33.1601,33.0263,33.1267,61130.0
2018-11-12 11:15:00,39.61,39.61,39.49,39.52,81809.0,33.1183,33.1183,33.018,33.0431,81809.0
2018-11-12 11:20:00,39.52,39.6,39.51,39.54,113920.0,33.0431,33.11,33.0347,33.0598,113920.0
2018-11-12 11:25:00,39.55,39.58,39.48,39.5,105029.0,33.0681,33.0932,33.0096,33.0263,105029.0
2018-11-12 11:30:00,39.5,39.57,39.49,39.55,100123.0,33.0263,33.0849,33.018,33.0681,100123.0
2018-11-12 11:35:00,39.55,39.56,39.48,39.48,104897.0,33.0681,33.0765,33.0096,33.0096,104897.0
2018-11-12 11:40:00,39.48,39.53,39.45,39.46,77551.0,33.0096,33.0514,32.9845,32.9929,77551.0
2018-11-12 11:45:00,39.47,39.54,39.44,39.5,106105.0,33.0013,33.0598,32.9762,33.0263,106105.0
2018-11-12 11:50:00,39.51,39.66,39.48,39.66,212702.0,33.0347,33.1601,33.0096,33.1601,212702.0
2018-11-12 11:55:00,39.65,39.71,39.62,39.65,97896.0,33.1518,33.2019,33.1267,33.1518,97896.0
2018-11-12 12:00:00,39.64,39.65,39.58,39.59,185778.0,33.1434,33.1518,33.0932,33.1016,185778.0
2018-11-12 12:05:00,39.59,39.72,39.59,39.7,91010.0,33.1016,33.2103,33.1016,33.1936,91010.0
2018-11-12 12:10:00,39.7,39.75,39.65,39.71,80338.0,33.1936,33.2354,33.1518,33.2019,80338.0
2018-11-12 12:15:00,39.72,39.94,39.71,39.82,132090.0,33.2103,33.3942,33.2019,33.2939,132090.0
2018-11-12 12:20:00,39.82,39.91,39.77,39.77,56031.0,33.2939,33.3691,33.2521,33.2521,56031.0
2018-11-12 12:25:00,39.77,39.81,39.72,39.8,75916.0,33.2521,33.2855,33.2103,33.2772,75916.0
2018-11-12 12:30:00,39.8,39.82,39.75,39.77,58783.0,33.2772,33.2939,33.2354,33.2521,58783.0
2018-11-12 12:35:00,39.77,39.96,39.75,39.94,65094.0,33.2521,33.411,33.2354,33.3942,65094.0
2018-11-12 12:40:00,39.93,40.0,39.92,39.97,85139.0,33.3859,33.4444,33.3775,33.4193,85139.0
2018-11-12 12:45:00,39.97,40.04,39.93,40.04,94661.0,33.4193,33.4778,33.3859,33.4778,94661.0
2018-11-12 12:50:00,40.04,40.08,39.92,40.0,76109.0,33.4778,33.5113,33.3775,33.4444,76109.0
2018-11-12 12:55:00,40.01,40.14,39.99,40.07,67851.0,33.4528,33.5615,33.436,33.5029,67851.0
2018-11-12 13:00:00,40.08,40.2,40.08,40.19,277134.0,33.5113,33.6116,33.5113,33.6033,277134.0
2018-11-12 13:05:00,40.18,40.22,40.11,40.18,37992.0,33.5949,33.6283,33.5364,33.5949,37992.0
2018-11-12 13:10:00,40.18,40.22,40.1,40.11,70521.0,33.5949,33.6283,33.528,33.5364,70521.0
2018-11-12 13:15:00,40.11,40.13,39.97,40.0,102923.0,33.5364,33.5531,33.4193,33.4444,102923.0
2018-11-12 13:20:00,40.0,40.01,39.96,39.98,71060.0,33.4444,33.4528,33.411,33.4277,71060.0
2018-11-12 13:25:00,39.98,40.01,39.94,39.96,73327.0,33.4277,33.4528,33.3942,33.411,73327.0
2018-11-12 13:30:00,39.95,40.0,39.91,40.0,43143.0,33.4026,33.4444,33.3691,33.4444,43143.0
2018-11-12 13:35:00,40.0,40.0,39.87,39.91,92798.0,33.4444,33.4444,33.3357,33.3691,92798.0
2018-11-12 13:40:00,39.91,39.97,39.87,39.96,237971.0,33.3691,33.4193,33.3357,33.411,237971.0
2018-11-12 13:45:00,39.97,40.09,39.91,40.0,63176.0,33.4193,33.5196,33.3691,33.4444,63176.0
2018-11-12 13:50:00,39.99,40.05,39.96,39.98,121037.0,33.436,33.4862,33.411,33.4277,121037.0
2018-11-12 13:55:00,39.98,40.01,39.92,39.93,75201.0,33.4277,33.4528,33.3775,33.3859,75201.0
2018-11-12 14:00:00,39.92,40.07,39.92,40.07,50763.0,33.3775,33.5029,33.3775,33.5029,50763.0
2018-11-12 14:05:00,40.07,40.17,40.01,40.16,36690.0,33.5029,33.5865,33.4528,33.5782,36690.0
2018-11-12 14:10:00,40.16,40.3,40.16,40.3,85027.0,33.5782,33.6952,33.5782,33.6952,85027.0
2018-11-12 14:15:00,40.3,40.38,40.23,40.25,69272.0,33.6952,33.7621,33.6367,33.6534,69272.0
2018-11-12 14:20:00,40.24,40.25,40.21,40.23,32801.0,33.6451,33.6534,33.62,33.6367,32801.0
2018-11-12 14:25:00,40.22,40.23,40.03,40.06,70070.0,33.6283,33.6367,33.4695,33.4946,70070.0
2018-11-12 14:30:00,40.07,40.11,40.02,40.07,67815.0,33.5029,33.5364,33.4611,33.5029,67815.0
2018-11-12 14:35:00,40.08,40.2,39.92,40.1,194558.0,33.5113,33.6116,33.3775,33.528,194558.0
2018-11-12 14:40:00,40.09,40.17,40.06,40.14,51420.0,33.5196,33.5865,33.4946,33.5615,51420.0
2018-11-12 14:45:00,40.14,40.26,40.14,40.25,251889.0,33.5615,33.6618,33.5615,33.6534,251889.0
2018-11-12 14:50:00,40.26,40.34,40.21,40.24,90797.0,33.6618,33.7287,33.62,33.6451,90797.0
2018-11-12 14:55:00,40.25,40.26,40.2,40.2,41921.0,33.6534,33.6618,33.6116,33.6116,41921.0
2018-11-12 15:00:00,40.19,40.27,40.17,40.23,64820.0,33.6033,33.6701,33.5865,33.6367,64820.0
2018-11-12 15:05:00,40.23,40.23,40.16,40.22,44473.0,33.6367,33.6367,33.5782,33.6283,44473.0
2018-11-12 15:10:00,40.21,40.25,40.14,40.21,60454.0,33.62,33.6534,33.5615,33.62,60454.0
2018-11-12 15:15:00,40.21,40.22,40.15,40.21,64954.0,33.62,33.6283,33.5698,33.62,64954.0
2018-11-12 15:20:00,40.21,40.24,40.18,40.19,48212.0,33.62,33.6451,33.5949,33.6033,48212.0
2018-11-12 15:25:00,40.19,40.21,40.12,40.12,48829.0,33.6033,33.62,33.5447,33.5447,48829.0
2018-11-12 15:30:00,40.12,40.15,39.98,39.99,108076.0,33.5447,33.5698,33.4277,33.436,108076.0
2018-11-12 15:35:00,39.99,40.03,39.93,39.94,142328.0,33.436,33.4695,33.3859,33.3942,142328.0
2018-11-12 15:40:00,39.93,39.97,39.85,39.95,150267.0,33.3859,33.4193,33.319,33.4026,150267.0
2018-11-12 15:45:00,39.94,39.95,39.86,39.89,153247.0,33.3942,33.4026,33.3273,33.3524,153247.0
2018-11-12 15:50:00,39.89,39.89,39.74,39.77,227813.0,33.3524,33.3524,33.227,33.2521,227813.0
2018-11-12 15:55:00,39.77,39.8,39.68,39.8,446811.0,33.2521,33.2772,33.1768,33.2772,446811.0
2018-11-13 09:30:00,40.03,40.09,39.81,40.05,224010.0,33.4695,33.5196,33.2855,33.4862,224010.0
2018-11-13 09:35:00,40.05,40.05,39.65,39.74,70862.0,33.4862,33.4862,33.1518,33.227,70862.0
2018-11-13 09:40:00,39.72,39.73,39.44,39.63,40378.0,33.2103,33.2186,32.9762,33.135,40378.0
2018-11-13 09:45:00,39.61,39.71,39.54,39.6,60550.0,33.1183,33.2019,33.0598,33.11,60550.0
2018-11-13 09:50:00,39.59,39.82,39.56,39.66,92563.0,33.1016,33.2939,33.0765,33.1601,92563.0
2018-11-13 09:55:00,39.67,39.77,39.61,39.77,57807.0,33.1685,33.2521,33.1183,33.2521,57807.0
2018-11-13 10:00:00,39.77,39.87,39.64,39.68,85810.0,33.2521,33.3357,33.1434,33.1768,85810.0
2018-11-13 10:05:00,39.67,39.78,39.67,39.77,40577.0,33.1685,33.2605,33.1685,33.2521,40577.0
2018-11-13 10:10:00,39.77,39.84,39.76,39.81,37730.0,33.2521,33.3106,33.2437,33.2855,37730.0
2018-11-13 10:15:00,39.81,39.83,39.74,39.76,58632.0,33.2855,33.3023,33.227,33.2437,58632.0
2018-11-13 10:20:00,39.76,39.76,39.63,39.67,54120.0,33.2437,33.2437,33.135,33.1685,54120.0
2018-11-13 10:25:00,39.67,39.74,39.65,39.67,36455.0,33.1685,33.227,33.1518,33.1685,36455.0
2018-11-13 10:30:00,39.67,39.73,39.66,39.7,43003.0,33.1685,33.2186,33.1601,33.1936,43003.0
2018-11-13 10:35:00,39.7,39.73,39.64,39.66,48328.0,33.1936,33.2186,33.1434,33.1601,48328.0
2018-11-13 10:40:00,39.65,39.69,39.58,39.62,77329.0,33.1518,33.1852,33.0932,33.1267,77329.0
2018-11-13 10:45:00,39.62,39.67,39.56,39.57,74595.0,33.1267,33.1685,33.0765,33.0849,74595.0
2018-11-13 10:50:00,39.57,39.57,39.43,39.51,66388.0,33.0849,33.0849,32.9678,33.0347,66388.0
2018-11-13 10:55:00,39.52,39.68,39.51,39.64,50458.0,33.0431,33.1768,33.0347,33.1434,50458.0
2018-11-13 11:00:00,39.65,39.7,39.57,39.67,82068.0,33.1518,33.1936,33.0849,33.1685,82068.0
2018-11-13 11:05:00,39.67,39.77,39.59,39.68,196669.0,33.1685,33.2521,33.1016,33.1768,196669.0
2018-11-13 11:10:00,39.67,39.68,39.54,39.68,81740.0,33.1685,33.1768,33.0598,33.1768,81740.0
2018-11-13 11:15:00,39.69,39.71,39.57,39.7,126376.0,33.1852,33.2019,33.0849,33.1936,126376.0
2018-11-13 11:20:00,39.7,39.72,39.62,39.65,107455.0,33.1936,33.2103,33.1267,33.1518,107455.0
2018-11-13 11:25:00,39.64,39.73,39.58,39.59,72523.0,33.1434,33.2186,33.0932,33.1016,72523.0
2018-11-13 11:30:00,39.59,39.64,39.54,39.56,66017.0,33.1016,33.1434,33.0598,33.0765,66017.0
2018-11-13 11:35:00,39.55,39.57,39.48,39.52,86098.0,33.0681,33.0849,33.0096,33.0431,86098.0
2018-11-13 11:40:00,39.53,39.53,39.44,39.48,43482.0,33.0514,33.0514,32.9762,33.0096,43482.0
2018-11-13 11:45:00,39.48,39.49,39.39,39.4,63402.0,33.0096,33.018,32.9344,32.9427,63402.0
2018-11-13 11:50:00,39.4,39.49,39.38,39.43,67516.0,32.9427,33.018,32.926,32.9678,67516.0
2018-11-13 11:55:00,39.43,39.51,39.43,39.5,49393.0,32.9678,33.0347,32.9678,33.0263,49393.0
2018-11-13 12:00:00,39.51,39.56,39.49,39.51,51659.0,33.0347,33.0765,33.018,33.0347,51659.0
2018-11-13 12:05:00,39.5,39.51,39.3,39.3,65596.0,33.0263,33.0347,32.8591,32.8591,65596.0
2018-11-13 12:10:00,39.3,39.31,39.17,39.17,80200.0,32.8591,32.8675,32.7504,32.7504,80200.0
2018-11-13 12:15:00,39.17,39.24,39.13,39.2,99030.0,32.7504,32.809,32.717,32.7755,99030.0
2018-11-13 12:20:00,39.21,39.36,39.21,39.35,37922.0,32.7839,32.9093,32.7839,32.9009,37922.0
2018-11-13 12:25:00,39.34,39.46,39.31,39.38,115872.0,32.8926,32.9929,32.8675,32.926,115872.0
2018-11-13 12:30:00,39.37,39.37,39.32,39.34,33180.0,32.9176,32.9176,32.8758,32.8926,33180.0
2018-11-13 12:35:00,39.34,39.36,39.29,39.34,38567.0,32.8926,32.9093,32.8508,32.8926,38567.0
2018-11-13 12:40:00,39.36,39.39,39.3,39.35,32176.0,32.9093,32.9344,32.8591,32.9009,32176.0
2018-11-13 12:45:00,39.34,39.35,39.32,39.34,18557.0,32.8926,32.9009,32.8758,32.8926,18557.0
2018-11-13 12:50:00,39.35,39.43,39.35,39.39,35971.0,32.9009,32.9678,32.9009,32.9344,35971.0
2018-11-13 12:55:00,39.39,39.41,39.34,39.38,34257.0,32.9344,32.9511,32.8926,32.926,34257.0
2018-11-13 13:00:00,39.38,39.5,39.37,39.49,24041.0,32.926,33.0263,32.9176,33.018,24041.0
2018-11-13 13:05:00,39.5,39.5,39.45,39.46,40855.0,33.0263,33.0263,32.9845,32.9929,40855.0
2018-11-13 13:10:00,39.47,39.48,39.4,39.41,47303.0,33.0013,33.0096,32.9427,32.9511,47303.0
2018-11-13 13:15:00,39.41,39.48,39.41,39.48,23194.0,32.9511,33.0096,32.9511,33.0096,23194.0
2018-11-13 13:20:00,39.48,39.51,39.43,39.51,82532.0,33.0096,33.0347,32.9678,33.0347,82532.0
2018-11-13 13:25:00,39.51,39.59,39.49,39.54,30195.0,33.0347,33.1016,33.018,33.0598,30195.0
2018-11-13 13:30:00,39.54,39.59,39.51,39.57,38211.0,33.0598,33.1016,33.0347,33.0849,38211.0
2018-11-13 13:35:00,39.56,39.6,39.51,39.6,29763.0,33.0765,33.11,33.0347,33.11,29763.0
2018-11-13 13:40:00,39.6,39.63,39.55,39.59,27175.0,33.11,33.135,33.0681,33.1016,27175.0
2018-11-13 13:45:00,39.59,39.6,39.56,39.57,19181.0,33.1016,33.11,33.0765,33.0849,19181.0
2018-11-13 13:50:00,39.57,39.59,39.55,39.59,24228.0,33.0849,33.1016,33.0681,33.1016,24228.0
2018-11-13 13:55:00,39.59,39.61,39.51,39.52,31491.0,33.1016,33.1183,33.0347,33.0431,31491.0
2018-11-13 14:00:00,39.52,39.53,39.39,39.39,39886.0,33.0431,33.0514,32.9344,32.9344,39886.0
2018-11-13 14:05:00,39.38,39.46,39.38,39.4,38380.0,32.926,32.9929,32.926,32.9427,38380.0
2018-11-13 14:10:00,39.41,39.41,39.37,39.37,34667.0,32.9511,32.9511,32.9176,32.9176,34667.0
2018-11-13 14:15:00,39.37,39.38,39.31,39.32,30165.0,32.9176,32.926,32.8675,32.8758,30165.0
2018-11-13 14:20:00,39.33,39.37,39.31,39.37,59829.0,32.8842,32.9176,32.8675,32.9176,59829.0
2018-11-13 14:25:00,39.36,39.38,39.33,39.36,50522.0,32.9093,32.926,32.8842,32.9093,50522.0
2018-11-13 14:30:00,39.36,39.46,39.34,39.45,44895.0,32.9093,32.9929,32.8926,32.9845,44895.0
2018-11-13 14:35:00,39.46,39.5,39.44,39.47,42072.0,32.9929,33.0263,32.9762,33.0013,42072.0
2018-11-13 14:40:00,39.47,39.48,39.33,39.36,47501.0,33.0013,33.0096,32.8842,32.9093,47501.0
2018-11-13 14:45:00,39.36,39.36,39.3,39.33,42308.0,32.9093,32.9093,32.8591,32.8842,42308.0
2018-11-13 14:50:00,39.33,39.36,39.31,39.35,38941.0,32.8842,32.9093,32.8675,32.9009,38941.0
2018-11-13 14:55:00,39.35,39.36,39.3,39.31,48651.0,32.9009,32.9093,32.8591,32.8675,48651.0
2018-11-13 15:00:00,39.32,39.39,39.3,39.33,77201.0,32.8758,32.9344,32.8591,32.8842,77201.0
2018-11-13 15:05:00,39.34,39.34,39.23,39.31,83769.0,32.8926,32.8926,32.8006,32.8675,83769.0
2018-11-13 15:10:00,39.3,39.31,39.22,39.23,53184.0,32.8591,32.8675,32.7922,32.8006,53184.0
2018-11-13 15:15:00,39.23,39.26,39.19,39.21,46603.0,32.8006,32.8257,32.7671,32.7839,46603.0
2018-11-13 15:20:00,39.21,39.23,39.16,39.2,50375.0,32.7839,32.8006,32.7421,32.7755,50375.0
2018-11-13 15:25:00,39.19,39.29,39.19,39.27,57333.0,32.7671,32.8508,32.7671,32.834,57333.0
2018-11-13 15:30:00,39.26,39.29,39.18,39.2,104770.0,32.8257,32.8508,32.7588,32.7755,104770.0
2018-11-13 15:35:00,39.2,39.33,39.19,39.3,94018.0,32.7755,32.8842,32.7671,32.8591,94018.0
2018-11-13 15:40:00,39.3,39.34,39.28,39.34,108178.0,32.8591,32.8926,32.8424,32.8926,108178.0
2018-11-13 15:45:00,39.35,39.38,39.32,39.38,133116.0,32.9009,32.926,32.8758,32.926,133116.0
2018-11-13 15:50:00,39.38,39.41,39.35,39.41,115730.0,32.926,32.9511,32.9009,32.9511,115730.0
2018-11-13 15:55:00,39.4,39.42,39.34,39.4,336118.0,32.9427,32.9595,32.8926,32.9427,336118.0
2018-11-14 09:30:00,39.41,39.89,39.41,39.76,65606.0,32.9511,33.3524,32.9511,33.2437,65606.0
2018-11-14 09:35:00,39.75,39.94,39.75,39.81,56035.0,33.2354,33.3942,33.2354,33.2855,56035.0
2018-11-14 09:40:00,39.8,39.82,39.7,39.73,63818.0,33.2772,33.2939,33.1936,33.2186,63818.0
2018-11-14 09:45:00,39.73,39.76,39.45,39.46,40167.0,33.2186,33.2437,32.9845,32.9929,40167.0
2018-11-14 09:50:00,39.48,39.57,39.42,39.53,37685.0,33.0096,33.0849,32.9595,33.0514,37685.0
2018-11-14 09:55:00,39.55,39.6,39.47,39.51,63803.0,33.0681,33.11,33.0013,33.0347,63803.0
2018-11-14 10:00:00,39.51,39.55,39.38,39.46,103519.0,33.0347,33.0681,32.926,32.9929,103519.0
2018-11-14 10:05:00,39.47,39.62,39.43,39.57,106275.0,33.0013,33.1267,32.9678,33.0849,106275.0
2018-11-14 10:10:00,39.57,39.62,39.46,39.48,59534.0,33.0849,33.1267,32.9929,33.0096,59534.0
2018-11-14 10:15:00,39.49,39.61,39.42,39.48,65310.0,33.018,33.1183,32.9595,33.0096,65310.0
2018-11-14 10:20:00,39.48,39.48,39.39,39.4,59878.0,33.0096,33.0096,32.9344,32.9427,59878.0
2018-11-14 10:25:00,39.4,39.46,39.27,39.34,68429.0,32.9427,32.9929,32.834,32.8926,68429.0
2018-11-14 10:30:00,39.33,39.41,39.32,39.35,58783.0,32.8842,32.9511,32.8758,32.9009,58783.0
2018-11-14 10:35:00,39.34,39.4,39.32,39.38,74889.0,32.8926,32.9427,32.8758,32.926,74889.0
2018-11-14 10:40:00,39.39,39.44,39.3,39.39,84358.0,32.9344,32.9762,32.8591,32.9344,84358.0
2018-11-14 10:45:00,39.39,39.51,39.37,39.43,91492.0,32.9344,33.0347,32.9176,32.9678,91492.0
2018-11-14 10:50:00,39.43,39.45,39.35,39.45,67227.0,32.9678,32.9845,32.9009,32.9845,67227.0
2018-11-14 10:55:00,39.45,39.48,39.43,39.48,34166.0,32.9845,33.0096,32.9678,33.0096,34166.0
2018-11-14 11:00:00,39.47,39.48,39.38,39.41,69588.0,33.0013,33.0096,32.926,32.9511,69588.0
2018-11-14 11:05:00,39.4,39.44,39.32,39.38,52699.0,32.9427,32.9762,32.8758,32.926,52699.0
2018-11-14 11:10:00,39.37,39.38,39.26,39.31,45104.0,32.9176,32.926,32.8257,32.8675,45104.0
2018-11-14 11:15:00,39.31,39.35,39.28,39.35,51282.0,32.8675,32.9009,32.8424,32.9009,51282.0
2018-11-14 11:20:00,39.34,39.38,39.24,39.38,56615.0,32.8926,32.926,32.809,32.926,56615.0
2018-11-14 11:25:00,39.38,39.45,39.34,39.42,44737.0,32.926,32.9845,32.8926,32.9595,44737.0
2018-11-14 11:30:00,39.41,39.42,39.3,39.33,70806.0,32.9511,32.9595,32.8591,32.8842,70806.0
2018-11-14 11:35:00,39.33,39.33,39.23,39.24,43385.0,32.8842,32.8842,32.8006,32.809,43385.0
2018-11-14 11:40:00,39.23,39.24,39.08,39.1,63805.0,32.8006,32.809,32.6752,32.6919,63805.0
2018-11-14 11:45:00,39.1,39.17,39.07,39.1,66573.0,32.6919,32.7504,32.6668,32.6919,66573.0
2018-11-14 11:50:00,39.09,39.23,39.08,39.22,62379.0,32.6835,32.8006,32.6752,32.7922,62379.0
2018-11-14 11:55:00,39.23,39.27,39.19,39.26,79039.0,32.8006,32.834,32.7671,32.8257,79039.0
2018-11-14 12:00:00,39.26,39.32,39.23,39.27,53501.0,32.8257,32.8758,32.8006,32.834,53501.0
2018-11-14 12:05:00,39.27,39.28,39.16,39.18,58995.0,32.834,32.8424,32.7421,32.7588,58995.0
2018-11-14 12:10:00,39.17,39.18,39.05,39.11,51690.0,32.7504,32.7588,32.6501,32.7003,51690.0
2018-11-14 12:15:00,39.11,39.22,39.1,39.19,56727.0,32.7003,32.7922,32.6919,32.7671,56727.0
2018-11-14 12:20:00,39.19,39.23,39.12,39.14,65634.0,32.7671,32.8006,32.7086,32.7253,65634.0
2018-11-14 12:25:00,39.15,39.18,39.06,39.17,63582.0,32.7337,32.7588,32.6585,32.7504,63582.0
2018-11-14 12:30:00,39.16,39.19,39.06,39.09,73508.0,32.7421,32.7671,32.6585,32.6835,73508.0
2018-11-14 12:35:00,39.09,39.12,38.98,39.02,83134.0,32.6835,32.7086,32.5916,32.625,83134.0
2018-11-14 12:40:00,39.03,39.03,38.99,39.02,57981.0,32.6334,32.6334,32.5999,32.625,57981.0
2018-11-14 12:45:00,39.02,39.03,38.98,39.01,166578.0,32.625,32.6334,32.5916,32.6166,166578.0
2018-11-14 12:50:00,39.01,39.09,38.99,39.02,144901.0,32.6166,32.6835,32.5999,32.625,144901.0
2018-11-14 12:55:00,39.02,39.08,38.99,39.01,90666.0,32.625,32.6752,32.5999,32.6166,90666.0
2018-11-14 13:00:00,39.01,39.08,38.99,39.03,116335.0,32.6166,32.6752,32.5999,32.6334,116335.0
2018-11-14 13:05:00,39.03,39.04,39.0,39.01,41419.0,32.6334,32.6417,32.6083,32.6166,41419.0
2018-11-14 13:10:00,39.01,39.02,38.87,38.88,98645.0,32.6166,32.625,32.4996,32.508,98645.0
2018-11-14 13:15:00,38.88,38.93,38.75,38.93,82610.0,32.508,32.5498,32.3993,32.5498,82610.0
2018-11-14 13:20:00,38.92,38.97,38.87,38.93,34848.0,32.5414,32.5832,32.4996,32.5498,34848.0
2018-11-14 13:25:00,38.93,39.0,38.91,38.99,26598.0,32.5498,32.6083,32.533,32.5999,26598.0
2018-11-14 13:30:00,39.0,39.02,38.94,38.99,48703.0,32.6083,32.625,32.5581,32.5999,48703.0
2018-11-14 13:35:00,38.99,39.02,38.96,38.98,38554.0,32.5999,32.625,32.5748,32.5916,38554.0
2018-11-14 13:40:00,38.99,38.99,38.87,38.87,30296.0,32.5999,32.5999,32.4996,32.4996,30296.0
2018-11-14 13:45:00,38.86,38.94,38.85,38.88,36680.0,32.4912,32.5581,32.4829,32.508,36680.0
2018-11-14 13:50:00,38.87,38.98,38.87,38.93,41277.0,32.4996,32.5916,32.4996,32.5498,41277.0
2018-11-14 13:55:00,38.94,39.01,38.94,39.01,46819.0,32.5581,32.6166,32.5581,32.6166,46819.0
2018-11-14 14:00:00,39.0,39.0,38.85,38.86,37288.0,32.6083,32.6083,32.4829,32.4912,37288.0
2018-11-14 14:05:00,38.86,38.94,38.86,38.92,50300.0,32.4912,32.5581,32.4912,32.5414,50300.0
2018-11-14 14:10:00,38.93,38.98,38.91,38.97,43369.0,32.5498,32.5916,32.533,32.5832,43369.0
2018-11-14 14:15:00,38.97,39.05,38.95,39.02,59547.0,32.5832,32.6501,32.5665,32.625,59547.0
2018-11-14 14:20:00,39.02,39.05,38.97,39.0,47067.0,32.625,32.6501,32.5832,32.6083,47067.0
2018-11-14 14:25:00,39.0,39.02,38.95,39.01,40734.0,32.6083,32.625,32.5665,32.6166,40734.0
2018-11-14 14:30:00,39.0,39.08,38.97,39.08,55443.0,32.6083,32.6752,32.5832,32.6752,55443.0
2018-11-14 14:35:00,39.08,39.13,39.06,39.11,39539.0,32.6752,32.717,32.6585,32.7003,39539.0
2018-11-14 14:40:00,39.12,39.13,39.05,39.07,47005.0,32.7086,32.717,32.6501,32.6668,47005.0
2018-11-14 14:45:00,39.07,39.22,39.04,39.18,53376.0,32.6668,32.7922,32.6417,32.7588,53376.0
2018-11-14 14:50:00,39.18,39.19,39.11,39.15,43982.0,32.7588,32.7671,32.7003,32.7337,43982.0
2018-11-14 14:55:00,39.15,39.28,39.14,39.28,51368.0,32.7337,32.8424,32.7253,32.8424,51368.0
2018-11-14 15:00:00,39.27,39.31,39.22,39.27,69221.0,32.834,32.8675,32.7922,32.834,69221.0
2018-11-14 15:05:00,39.28,39.32,39.25,39.27,58305.0,32.8424,32.8758,32.8173,32.834,58305.0
2018-11-14 15:10:00,39.28,39.3,39.24,39.29,58794.0,32.8424,32.8591,32.809,32.8508,58794.0
2018-11-14 15:15:00,39.28,39.29,39.21,39.24,61334.0,32.8424,32.8508,32.7839,32.809,61334.0
2018-11-14 15:20:00,39.23,39.24,39.15,39.16,59376.0,32.8006,32.809,32.7337,32.7421,59376.0
2018-11-14 15:25:00,39.16,39.19,39.13,39.18,53999.0,32.7421,32.7671,32.717,32.7588,53999.0
2018-11-14 15:30:00,39.17,39.3,39.17,39.23,90138.0,32.7504,32.8591,32.7504,32.8006,90138.0
2018-11-14 15:35:00,39.23,39.27,39.16,39.16,93842.0,32.8006,32.834,32.7421,32.7421,93842.0
2018-11-14 15:40:00,39.16,39.17,39.1,39.11,84247.0,32.7421,32.7504,32.6919,32.7003,84247.0
2018-11-14 15:45:00,39.11,39.17,39.05,39.08,137552.0,32.7003,32.7504,32.6501,32.6752,137552.0
2018-11-14 15:50:00,39.07,39.1,39.03,39.04,173301.0,32.6668,32.6919,32.6334,32.6417,173301.0
2018-11-14 15:55:00,39.04,39.13,39.03,39.04,320058.0,32.6417,32.717,32.6334,32.6417,320058.0
2018-11-15 09:30:00,38.81,39.01,38.71,38.91,51949.0,32.4494,32.6166,32.3658,32.533,51949.0
2018-11-15 09:35:00,38.91,39.08,38.89,39.04,25256.0,32.533,32.6752,32.5163,32.6417,25256.0
2018-11-15 09:40:00,39.04,39.18,38.88,39.05,33978.0,32.6417,32.7588,32.508,32.6501,33978.0
2018-11-15 09:45:00,39.05,39.18,39.05,39.14,40669.0,32.6501,32.7588,32.6501,32.7253,40669.0
2018-11-15 09:50:00,39.12,39.13,38.97,38.97,36153.0,32.7086,32.717,32.5832,32.5832,36153.0
2018-11-15 09:55:00,38.97,39.0,38.87,38.89,28858.0,32.5832,32.6083,32.4996,32.5163,28858.0
2018-11-15 10:00:00,38.87,39.07,38.78,39.01,51286.0,32.4996,32.6668,32.4243,32.6166,51286.0
2018-11-15 10:05:00,39.01,39.04,38.86,38.88,42707.0,32.6166,32.6417,32.4912,32.508,42707.0
2018-11-15 10:10:00,38.89,39.03,38.89,38.9,34284.0,32.5163,32.6334,32.5163,32.5247,34284.0
2018-11-15 10:15:00,38.9,39.04,38.89,39.01,33852.0,32.5247,32.6417,32.5163,32.6166,33852.0
2018-11-15 10:20:00,39.0,39.02,38.86,38.87,37156.0,32.6083,32.625,32.4912,32.4996,37156.0
2018-11-15 10:25:00,38.88,38.9,38.77,38.84,50043.0,32.508,32.5247,32.416,32.4745,50043.0
2018-11-15 10:30:00,38.83,38.87,38.76,38.76,37908.0,32.4661,32.4996,32.4076,32.4076,37908.0
2018-11-15 10:35:00,38.74,38.82,38.69,38.79,58084.0,32.3909,32.4578,32.3491,32.4327,58084.0
2018-11-15 10:40:00,38.8,38.83,38.74,38.75,42127.0,32.4411,32.4661,32.3909,32.3993,42127.0
2018-11-15 10:45:00,38.75,38.84,38.74,38.81,36447.0,32.3993,32.4745,32.3909,32.4494,36447.0
2018-11-15 10:50:00,38.81,38.85,38.75,38.75,31459.0,32.4494,32.4829,32.3993,32.3993,31459.0
2018-11-15 10:55:00,38.75,38.84,38.74,38.8,34915.0,32.3993,32.4745,32.3909,32.4411,34915.0
2018-11-15 11:00:00,38.81,38.98,38.81,38.97,35731.0,32.4494,32.5916,32.4494,32.5832,35731.0
2018-11-15 11:05:00,38.97,39.0,38.85,38.88,42217.0,32.5832,32.6083,32.4829,32.508,42217.0
2018-11-15 11:10:00,38.88,38.94,38.87,38.91,92342.0,32.508,32.5581,32.4996,32.533,92342.0
2018-11-15 11:15:00,38.9,39.04,38.83,39.01,134026.0,32.5247,32.6417,32.4661,32.6166,134026.0
2018-11-15 11:20:00,39.0,39.09,38.91,38.97,31498.0,32.6083,32.6835,32.533,32.5832,31498.0
2018-11-15 11:25:00,38.97,38.99,38.92,38.99,27554.0,32.5832,32.5999,32.5414,32.5999,27554.0
2018-11-15 11:30:00,38.98,39.1,38.95,39.08,29437.0,32.5916,32.6919,32.5665,32.6752,29437.0
2018-11-15 11:35:00,39.08,39.08,39.02,39.07,23485.0,32.6752,32.6752,32.625,32.6668,23485.0
2018-11-15 11:40:00,39.06,39.12,39.02,39.06,31006.0,32.6585,32.7086,32.625,32.6585,31006.0
2018-11-15 11:45:00,39.06,39.08,39.01,39.04,21541.0,32.6585,32.6752,32.6166,32.6417,21541.0
2018-11-15 11:50:00,39.05,39.11,39.03,39.09,36243.0,32.6501,32.7003,32.6334,32.6835,36243.0
2018-11-15 11:55:00,39.08,39.2,39.05,39.17,52132.0,32.6752,32.7755,32.6501,32.7504,52132.0
2018-11-15 12:00:00,39.17,39.33,39.15,39.32,50997.0,32.7504,32.8842,32.7337,32.8758,50997.0
2018-11-15 12:05:00,39.32,39.39,39.31,39.34,47316.0,32.8758,32.9344,32.8675,32.8926,47316.0
2018-11-15 12:10:00,39.34,39.4,39.31,39.36,46772.0,32.8926,32.9427,32.8675,32.9093,46772.0
2018-11-15 12:15:00,39.36,39.47,39.33,39.46,56344.0,32.9093,33.0013,32.8842,32.9929,56344.0
2018-11-15 12:20:00,39.46,39.49,39.32,39.38,40442.0,32.9929,33.018,32.8758,32.926,40442.0
2018-11-15 12:25:00,39.37,39.37,39.29,39.35,28499.0,32.9176,32.9176,32.8508,32.9009,28499.0
2018-11-15 12:30:00,39.36,39.36,39.26,39.3,25367.0,32.9093,32.9093,32.8257,32.8591,25367.0
2018-11-15 12:35:00,39.3,39.35,39.24,39.34,27932.0,32.8591,32.9009,32.809,32.8926,27932.0
2018-11-15 12:40:00,39.34,39.34,39.2,39.21,25400.0,32.8926,32.8926,32.7755,32.7839,25400.0
2018-11-15 12:45:00,39.22,39.25,39.2,39.25,28495.0,32.7922,32.8173,32.7755,32.8173,28495.0
2018-11-15 12:50:00,39.25,39.27,39.12,39.14,27782.0,32.8173,32.834,32.7086,32.7253,27782.0
2018-11-15 12:55:00,39.13,39.14,39.08,39.11,27958.0,32.717,32.7253,32.6752,32.7003,27958.0
2018-11-15 13:00:00,39.11,39.2,39.06,39.06,50360.0,32.7003,32.7755,32.6585,32.6585,50360.0
2018-11-15 13:05:00,39.05,39.09,39.0,39.0,38631.0,32.6501,32.6835,32.6083,32.6083,38631.0
2018-11-15 13:10:00,38.99,39.06,38.99,39.02,29181.0,32.5999,32.6585,32.5999,32.625,29181.0
2018-11-15 13:15:00,39.02,39.13,39.0,39.06,86131.0,32.625,32.717,32.6083,32.6585,86131.0
2018-11-15 13:20:00,39.07,39.2,39.06,39.18,49314.0,32.6668,32.7755,32.6585,32.7588,49314.0
2018-11-15 13:25:00,39.18,39.24,39.07,39.16,150057.0,32.7588,32.809,32.6668,32.7421,150057.0
2018-11-15 13:30:00,39.16,39.26,39.14,39.17,48437.0,32.7421,32.8257,32.7253,32.7504,48437.0
2018-11-15 13:35:00,39.16,39.2,39.06,39.07,42002.0,32.7421,32.7755,32.6585,32.6668,42002.0
2018-11-15 13:40:00,39.07,39.14,39.04,39.14,44435.0,32.6668,32.7253,32.6417,32.7253,44435.0
2018-11-15 13:45:00,39.13,39.16,39.02,39.03,40474.0,32.717,32.7421,32.625,32.6334,40474.0
2018-11-15 13:50:00,39.03,39.14,39.02,39.09,26240.0,32.6334,32.7253,32.625,32.6835,26240.0
2018-11-15 13:55:00,39.1,39.18,39.09,39.14,19396.0,32.6919,32.7588,32.6835,32.7253,19396.0
2018-11-15 14:00:00,39.14,39.16,39.08,39.12,24785.0,32.7253,32.7421,32.6752,32.7086,24785.0
2018-11-15 14:05:00,39.12,39.16,39.12,39.14,16100.0,32.7086,32.7421,32.7086,32.7253,16100.0
2018-11-15 14:10:00,39.14,39.18,39.12,39.18,30797.0,32.7253,32.7588,32.7086,32.7588,30797.0
2018-11-15 14:15:00,39.19,39.21,39.1,39.11,31979.0,32.7671,32.7839,32.6919,32.7003,31979.0
2018-11-15 14:20:00,39.11,39.17,39.08,39.09,44878.0,32.7003,32.7504,32.6752,32.6835,44878.0
2018-11-15 14:25:00,39.11,39.18,39.05,39.16,32088.0,32.7003,32.7588,32.6501,32.7421,32088.0
2018-11-15 14:30:00,39.14,39.26,39.14,39.24,29156.0,32.7253,32.8257,32.7253,32.809,29156.0
2018-11-15 14:35:00,39.24,39.25,39.19,39.21,16903.0,32.809,32.8173,32.7671,32.7839,16903.0
2018-11-15 14:40:00,39.21,39.21,39.15,39.17,24106.0,32.7839,32.7839,32.7337,32.7504,24106.0
2018-11-15 14:45:00,39.18,39.19,39.1,39.1,31331.0,32.7588,32.7671,32.6919,32.6919,31331.0
2018-11-15 14:50:00,39.1,39.1,39.05,39.07,34987.0,32.6919,32.6919,32.6501,32.6668,34987.0
2018-11-15 14:55:00,39.08,39.11,39.05,39.05,34541.0,32.6752,32.7003,32.6501,32.6501,34541.0
2018-11-15 15:00:00,39.06,39.07,38.99,39.0,172071.0,32.6585,32.6668,32.5999,32.6083,172071.0
2018-11-15 15:05:00,39.01,39.07,38.98,39.07,107142.0,32.6166,32.6668,32.5916,32.6668,107142.0
2018-11-15 15:10:00,39.06,39.11,39.02,39.11,40492.0,32.6585,32.7003,32.625,32.7003,40492.0
2018-11-15 15:15:00,39.1,39.12,39.04,39.08,40090.0,32.6919,32.7086,32.6417,32.6752,40090.0
2018-11-15 15:20:00,39.08,39.13,39.03,39.06,46699.0,32.6752,32.717,32.6334,32.6585,46699.0
2018-11-15 15:25:00,39.06,39.07,39.02,39.05,33375.0,32.6585,32.6668,32.625,32.6501,33375.0
2018-11-15 15:30:00,39.05,39.09,39.02,39.05,54931.0,32.6501,32.6835,32.625,32.6501,54931.0
2018-11-15 15:35:00,39.05,39.1,39.03,39.08,74163.0,32.6501,32.6919,32.6334,32.6752,74163.0
2018-11-15 15:40:00,39.08,39.12,39.07,39.09,89795.0,32.6752,32.7086,32.6668,32.6835,89795.0
2018-11-15 15:45:00,39.09,39.12,39.01,39.04,87660.0,32.6835,32.7086,32.6166,32.6417,87660.0
2018-11-15 15:50:00,39.04,39.13,39.03,39.13,134460.0,32.6417,32.717,32.6334,32.717,134460.0
2018-11-15 15:55:00,39.12,39.2,39.1,39.2,308197.0,32.7086,32.7755,32.6919,32.7755,308197.0
2018-11-16 09:30:00,39.41,39.69,39.41,39.48,99087.0,32.9511,33.1852,32.9511,33.0096,99087.0
2018-11-16 09:35:00,39.48,39.5,39.27,39.32,23373.0,33.0096,33.0263,32.834,32.8758,23373.0
2018-11-16 09:40:00,39.32,39.4,39.27,39.34,17542.0,32.8758,32.9427,32.834,32.8926,17542.0
2018-11-16 09:45:00,39.34,39.34,39.21,39.21,15920.0,32.8926,32.8926,32.7839,32.7839,15920.0
2018-11-16 09:50:00,39.22,39.23,39.01,39.03,25225.0,32.7922,32.8006,32.6166,32.6334,25225.0
2018-11-16 09:55:00,39.04,39.09,38.99,39.0,36995.0,32.6417,32.6835,32.5999,32.6083,36995.0
2018-11-16 10:00:00,39.01,39.1,38.99,39.08,33952.0,32.6166,32.6919,32.5999,32.6752,33952.0
2018-11-16 10:05:00,39.08,39.13,39.07,39.13,46025.0,32.6752,32.717,32.6668,32.717,46025.0
2018-11-16 10:10:00,39.14,39.17,39.1,39.15,36057.0,32.7253,32.7504,32.6919,32.7337,36057.0
2018-11-16 10:15:00,39.16,39.25,39.16,39.23,48978.0,32.7421,32.8173,32.7421,32.8006,48978.0
2018-11-16 10:20:00,39.23,39.27,39.16,39.17,26479.0,32.8006,32.834,32.7421,32.7504,26479.0
2018-11-16 10:25:00,39.17,39.18,39.1,39.1,26061.0,32.7504,32.7588,32.6919,32.6919,26061.0
2018-11-16 10:30:00,39.12,39.15,39.1,39.14,33737.0,32.7086,32.7337,32.6919,32.7253,33737.0
2018-11-16 10:35:00,39.14,39.22,39.14,39.2,50832.0,32.7253,32.7922,32.7253,32.7755,50832.0
2018-11-16 10:40:00,39.19,39.22,39.17,39.19,54979.0,32.7671,32.7922,32.7504,32.7671,54979.0
2018-11-16 10:45:00,39.19,39.21,39.12,39.18,41169.0,32.7671,32.7839,32.7086,32.7588,41169.0
2018-11-16 10:50:00,39.18,39.18,39.12,39.13,27183.0,32.7588,32.7588,32.7086,32.717,27183.0
2018-11-16 10:55:00,39.12,39.15,39.09,39.13,24737.0,32.7086,32.7337,32.6835,32.717,24737.0
2018-11-16 11:00:00,39.13,39.15,39.1,39.15,20984.0,32.717,32.7337,32.6919,32.7337,20984.0
2018-11-16 11:05:00,39.16,39.17,39.12,39.15,18321.0,32.7421,32.7504,32.7086,32.7337,18321.0
2018-11-16 11:10:00,39.15,39.15,39.05,39.05,18097.0,32.7337,32.7337,32.6501,32.6501,18097.0
2018-11-16 11:15:00,39.06,39.09,39.06,39.06,21839.0,32.6585,32.6835,32.6585,32.6585,21839.0
2018-11-16 11:20:00,39.06,39.07,39.01,39.04,16657.0,32.6585,32.6668,32.6166,32.6417,16657.0
2018-11-16 11:25:00,39.04,39.06,39.0,39.01,28069.0,32.6417,32.6585,32.6083,32.6166,28069.0
2018-11-16 11:30:00,39.01,39.03,38.99,39.0,77041.0,32.6166,32.6334,32.5999,32.6083,77041.0
2018-11-16 11:35:00,39.01,39.03,38.99,39.01,36234.0,32.6166,32.6334,32.5999,32.6166,36234.0
2018-11-16 11:40:00,39.01,39.08,38.99,39.07,59863.0,32.6166,32.6752,32.5999,32.6668,59863.0
2018-11-16 11:45:00,39.07,39.1,39.06,39.09,17580.0,32.6668,32.6919,32.6585,32.6835,17580.0
2018-11-16 11:50:00,39.09,39.14,39.03,39.05,27272.0,32.6835,32.7253,32.6334,32.6501,27272.0
2018-11-16 11:55:00,39.05,39.07,39.04,39.05,23900.0,32.6501,32.6668,32.6417,32.6501,23900.0
2018-11-16 12:00:00,39.05,39.08,39.04,39.05,16444.0,32.6501,32.6752,32.6417,32.6501,16444.0
2018-11-16 12:05:00,39.06,39.12,39.06,39.12,32556.0,32.6585,32.7086,32.6585,32.7086,32556.0
2018-11-16 12:10:00,39.12,39.12,38.93,38.93,106081.0,32.7086,32.7086,32.5498,32.5498,106081.0
2018-11-16 12:15:00,38.93,39.0,38.89,38.96,35734.0,32.5498,32.6083,32.5163,32.5748,35734.0
2018-11-16 12:20:00,38.97,38.99,38.95,38.97,15225.0,32.5832,32.5999,32.5665,32.5832,15225.0
2018-11-16 12:25:00,38.97,38.97,38.88,38.89,27649.0,32.5832,32.5832,32.508,32.5163,27649.0
2018-11-16 12:30:00,38.89,38.97,38.86,38.95,36787.0,32.5163,32.5832,32.4912,32.5665,36787.0
2018-11-16 12:35:00,38.96,39.04,38.95,38.99,50148.0,32.5748,32.6417,32.5665,32.5999,50148.0
2018-11-16 12:40:00,39.0,39.04,39.0,39.02,22506.0,32.6083,32.6417,32.6083,32.625,22506.0
2018-11-16 12:45:00,39.03,39.09,39.02,39.04,45075.0,32.6334,32.6835,32.625,32.6417,45075.0
2018-11-16 12:50:00,39.04,39.05,39.0,39.01,20282.0,32.6417,32.6501,32.6083,32.6166,20282.0
2018-11-16 12:55:00,39.0,39.02,38.99,39.01,30266.0,32.6083,32.625,32.5999,32.6166,30266.0
2018-11-16 13:00:00,39.02,39.08,39.02,39.07,60587.0,32.625,32.6752,32.625,32.6668,60587.0
2018-11-16 13:05:00,39.07,39.08,39.01,39.02,26825.0,32.6668,32.6752,32.6166,32.625,26825.0
2018-11-16 13:10:00,39.02,39.07,39.02,39.07,15510.0,32.625,32.6668,32.625,32.6668,15510.0
2018-11-16 13:15:00,39.07,39.08,39.03,39.04,23192.0,32.6668,32.6752,32.6334,32.6417,23192.0
2018-11-16 13:20:00,39.04,39.05,39.01,39.03,19835.0,32.6417,32.6501,32.6166,32.6334,19835.0
2018-11-16 13:25:00,39.03,39.04,38.99,39.0,14981.0,32.6334,32.6417,32.5999,32.6083,14981.0
2018-11-16 13:30:00,39.0,39.02,38.99,39.02,23634.0,32.6083,32.625,32.5999,32.625,23634.0
2018-11-16 13:35:00,39.01,39.02,38.99,39.01,13295.0,32.6166,32.625,32.5999,32.6166,13295.0
2018-11-16 13:40:00,39.01,39.02,38.92,38.94,55197.0,32.6166,32.625,32.5414,32.5581,55197.0
2018-11-16 13:45:00,38.94,38.98,38.93,38.97,20929.0,32.5581,32.5916,32.5498,32.5832,20929.0
2018-11-16 13:50:00,38.97,38.98,38.9,38.91,21142.0,32.5832,32.5916,32.5247,32.533,21142.0
2018-11-16 13:55:00,38.92,38.93,38.9,38.91,20134.0,32.5414,32.5498,32.5247,32.533,20134.0
2018-11-16 14:00:00,38.91,38.96,38.91,38.96,33198.0,32.533,32.5748,32.533,32.5748,33198.0
2018-11-16 14:05:00,38.96,39.01,38.95,39.0,22284.0,32.5748,32.6166,32.5665,32.6083,22284.0
2018-11-16 14:10:00,39.0,39.01,38.98,38.98,22196.0,32.6083,32.6166,32.5916,32.5916,22196.0
2018-11-16 14:15:00,38.98,39.03,38.96,39.02,24832.0,32.5916,32.6334,32.5748,32.625,24832.0
2018-11-16 14:20:00,39.03,39.03,38.99,39.0,25263.0,32.6334,32.6334,32.5999,32.6083,25263.0
2018-11-16 14:25:00,39.0,39.08,38.99,39.06,40037.0,32.6083,32.6752,32.5999,32.6585,40037.0
2018-11-16 14:30:00,39.07,39.1,39.05,39.07,26761.0,32.6668,32.6919,32.6501,32.6668,26761.0
2018-11-16 14:35:00,39.08,39.11,39.06,39.08,16853.0,32.6752,32.7003,32.6585,32.6752,16853.0
2018-11-16 14:40:00,39.08,39.1,39.07,39.09,16532.0,32.6752,32.6919,32.6668,32.6835,16532.0
2018-11-16 14:45:00,39.09,39.11,39.07,39.07,20237.0,32.6835,32.7003,32.6668,32.6668,20237.0
2018-11-16 14:50:00,39.08,39.13,39.06,39.13,17862.0,32.6752,32.717,32.6585,32.717,17862.0
2018-11-16 14:55:00,39.13,39.14,39.09,39.12,19936.0,32.717,32.7253,32.6835,32.7086,19936.0
2018-11-16 15:00:00,39.12,39.2,39.11,39.16,31473.0,32.7086,32.7755,32.7003,32.7421,31473.0
2018-11-16 15:05:00,39.16,39.26,39.15,39.23,59063.0,32.7421,32.8257,32.7337,32.8006,59063.0
2018-11-16 15:10:00,39.23,39.29,39.23,39.25,22452.0,32.8006,32.8508,32.8006,32.8173,22452.0
2018-11-16 15:15:00,39.25,39.29,39.23,39.27,48784.0,32.8173,32.8508,32.8006,32.834,48784.0
2018-11-16 15:20:00,39.27,39.28,39.23,39.25,26279.0,32.834,32.8424,32.8006,32.8173,26279.0
2018-11-16 15:25:00,39.25,39.27,39.22,39.25,35517.0,32.8173,32.834,32.7922,32.8173,35517.0
2018-11-16 15:30:00,39.25,39.29,39.23,39.23,36060.0,32.8173,32.8508,32.8006,32.8006,36060.0
2018-11-16 15:35:00,39.24,39.31,39.23,39.29,40944.0,32.809,32.8675,32.8006,32.8508,40944.0
2018-11-16 15:40:00,39.29,39.31,39.27,39.27,30145.0,32.8508,32.8675,32.834,32.834,30145.0
2018-11-16 15:45:00,39.28,39.37,39.27,39.32,132515.0,32.8424,32.9176,32.834,32.8758,132515.0
2018-11-16 15:50:00,39.32,39.33,39.27,39.31,61869.0,32.8758,32.8842,32.834,32.8675,61869.0
2018-11-16 15:55:00,39.3,39.31,39.25,39.31,186154.0,32.8591,32.8675,32.8173,32.8675,186154.0
2018-11-19 09:30:00,39.17,39.3,39.16,39.22,24173.0,32.7504,32.8591,32.7421,32.7922,24173.0
2018-11-19 09:35:00,39.18,39.24,39.16,39.2,13467.0,32.7588,32.809,32.7421,32.7755,13467.0
2018-11-19 09:40:00,39.2,39.23,39.14,39.16,12608.0,32.7755,32.8006,32.7253,32.7421,12608.0
2018-11-19 09:45:00,39.15,39.22,39.13,39.17,15801.0,32.7337,32.7922,32.717,32.7504,15801.0
2018-11-19 09:50:00,39.18,39.18,39.06,39.08,14411.0,32.7588,32.7588,32.6585,32.6752,14411.0
2018-11-19 09:55:00,39.08,39.12,39.05,39.08,19395.0,32.6752,32.7086,32.6501,32.6752,19395.0
2018-11-19 10:00:00,39.07,39.18,39.06,39.16,25714.0,32.6668,32.7588,32.6585,32.7421,25714.0
2018-11-19 10:05:00,39.15,39.17,39.0,39.0,28747.0,32.7337,32.7504,32.6083,32.6083,28747.0
2018-11-19 10:10:00,39.01,39.07,38.99,39.05,25631.0,32.6166,32.6668,32.5999,32.6501,25631.0
2018-11-19 10:15:00,39.05,39.07,39.0,39.05,23609.0,32.6501,32.6668,32.6083,32.6501,23609.0
2018-11-19 10:20:00,39.04,39.06,38.99,39.0,38408.0,32.6417,32.6585,32.5999,32.6083,38408.0
2018-11-19 10:25:00,39.0,39.06,38.99,39.04,13498.0,32.6083,32.6585,32.5999,32.6417,13498.0
2018-11-19 10:30:00,39.05,39.05,38.97,38.98,47402.0,32.6501,32.6501,32.5832,32.5916,47402.0
2018-11-19 10:35:00,38.98,39.01,38.96,38.98,46949.0,32.5916,32.6166,32.5748,32.5916,46949.0
2018-11-19 10:40:00,38.99,39.01,38.95,38.97,35805.0,32.5999,32.6166,32.5665,32.5832,35805.0
2018-11-19 10:45:00,38.97,38.97,38.89,38.91,26609.0,32.5832,32.5832,32.5163,32.533,26609.0
2018-11-19 10:50:00,38.9,38.97,38.88,38.96,26969.0,32.5247,32.5832,32.508,32.5748,26969.0
2018-11-19 10:55:00,38.95,39.05,38.93,39.01,30680.0,32.5665,32.6501,32.5498,32.6166,30680.0
2018-11-19 11:00:00,39.0,39.06,38.99,39.05,26847.0,32.6083,32.6585,32.5999,32.6501,26847.0
2018-11-19 11:05:00,39.05,39.14,39.04,39.11,25223.0,32.6501,32.7253,32.6417,32.7003,25223.0
2018-11-19 11:10:00,39.11,39.13,39.07,39.09,67674.0,32.7003,32.717,32.6668,32.6835,67674.0
2018-11-19 11:15:00,39.09,39.12,39.05,39.07,89953.0,32.6835,32.7086,32.6501,32.6668,89953.0
2018-11-19 11:20:00,39.08,39.08,39.04,39.06,37284.0,32.6752,32.6752,32.6417,32.6585,37284.0
2018-11-19 11:25:00,39.06,39.06,39.02,39.04,29754.0,32.6585,32.6585,32.625,32.6417,29754.0
2018-11-19 11:30:00,39.04,39.04,38.99,39.01,33076.0,32.6417,32.6417,32.5999,32.6166,33076.0
2018-11-19 11:35:00,39.01,39.02,38.99,39.0,31978.0,32.6166,32.625,32.5999,32.6083,31978.0
2018-11-19 11:40:00,39.0,39.06,38.99,39.06,33707.0,32.6083,32.6585,32.5999,32.6585,33707.0
2018-11-19 11:45:00,39.06,39.16,39.05,39.14,59842.0,32.6585,32.7421,32.6501,32.7253,59842.0
2018-11-19 11:50:00,39.14,39.19,39.13,39.17,76150.0,32.7253,32.7671,32.717,32.7504,76150.0
2018-11-19 11:55:00,39.17,39.25,39.14,39.19,34003.0,32.7504,32.8173,32.7253,32.7671,34003.0
2018-11-19 12:00:00,39.18,39.29,39.18,39.25,63075.0,32.7588,32.8508,32.7588,32.8173,63075.0
2018-11-19 12:05:00,39.25,39.26,39.13,39.16,26415.0,32.8173,32.8257,32.717,32.7421,26415.0
2018-11-19 12:10:00,39.16,39.31,39.16,39.23,37228.0,32.7421,32.8675,32.7421,32.8006,37228.0
2018-11-19 12:15:00,39.22,39.32,39.2,39.31,38113.0,32.7922,32.8758,32.7755,32.8675,38113.0
2018-11-19 12:20:00,39.31,39.36,39.22,39.22,34707.0,32.8675,32.9093,32.7922,32.7922,34707.0
2018-11-19 12:25:00,39.22,39.32,39.18,39.28,31159.0,32.7922,32.8758,32.7588,32.8424,31159.0
2018-11-19 12:30:00,39.28,39.28,39.24,39.26,20533.0,32.8424,32.8424,32.809,32.8257,20533.0
2018-11-19 12:35:00,39.25,39.34,39.23,39.32,30094.0,32.8173,32.8926,32.8006,32.8758,30094.0
2018-11-19 12:40:00,39.33,39.33,39.25,39.31,36871.0,32.8842,32.8842,32.8173,32.8675,36871.0
2018-11-19 12:45:00,39.32,39.35,39.2,39.21,48487.0,32.8758,32.9009,32.7755,32.7839,48487.0
2018-11-19 12:50:00,39.22,39.22,39.14,39.15,52552.0,32.7922,32.7922,32.7253,32.7337,52552.0
2018-11-19 12:55:00,39.16,39.17,39.09,39.12,38393.0,32.7421,32.7504,32.6835,32.7086,38393.0
2018-11-19 13:00:00,39.11,39.22,39.1,39.22,36562.0,32.7003,32.7922,32.6919,32.7922,36562.0
2018-11-19 13:05:00,39.22,39.24,39.13,39.15,45767.0,32.7922,32.809,32.717,32.7337,45767.0
2018-11-19 13:10:00,39.15,39.22,39.15,39.19,28277.0,32.7337,32.7922,32.7337,32.7671,28277.0
2018-11-19 13:15:00,39.18,39.23,39.17,39.23,33797.0,32.7588,32.8006,32.7504,32.8006,33797.0
2018-11-19 13:20:00,39.23,39.3,39.23,39.26,21947.0,32.8006,32.8591,32.8006,32.8257,21947.0
2018-11-19 13:25:00,39.26,39.32,39.22,39.31,21558.0,32.8257,32.8758,32.7922,32.8675,21558.0
2018-11-19 13:30:00,39.3,39.32,39.18,39.18,30797.0,32.8591,32.8758,32.7588,32.7588,30797.0
2018-11-19 13:35:00,39.17,39.28,39.17,39.28,24351.0,32.7504,32.8424,32.7504,32.8424,24351.0
2018-11-19 13:40:00,39.29,39.33,39.28,39.33,24592.0,32.8508,32.8842,32.8424,32.8842,24592.0
2018-11-19 13:45:00,39.33,39.35,39.26,39.28,57689.0,32.8842,32.9009,32.8257,32.8424,57689.0
2018-11-19 13:50:00,39.28,39.33,39.28,39.3,52830.0,32.8424,32.8842,32.8424,32.8591,52830.0
2018-11-19 13:55:00,39.3,39.31,39.21,39.21,17629.0,32.8591,32.8675,32.7839,32.7839,17629.0
2018-11-19 14:00:00,39.22,39.24,39.12,39.14,45363.0,32.7922,32.809,32.7086,32.7253,45363.0
2018-11-19 14:05:00,39.15,39.18,39.08,39.1,35279.0,32.7337,32.7588,32.6752,32.6919,35279.0
2018-11-19 14:10:00,39.1,39.1,39.01,39.01,26710.0,32.6919,32.6919,32.6166,32.6166,26710.0
2018-11-19 14:15:00,39.02,39.08,39.01,39.06,32490.0,32.625,32.6752,32.6166,32.6585,32490.0
2018-11-19 14:20:00,39.06,39.13,39.01,39.13,53016.0,32.6585,32.717,32.6166,32.717,53016.0
2018-11-19 14:25:00,39.13,39.18,39.09,39.09,33145.0,32.717,32.7588,32.6835,32.6835,33145.0
2018-11-19 14:30:00,39.11,39.13,39.06,39.08,26446.0,32.7003,32.717,32.6585,32.6752,26446.0
2018-11-19 14:35:00,39.07,39.16,39.05,39.14,39336.0,32.6668,32.7421,32.6501,32.7253,39336.0
2018-11-19 14:40:00,39.15,39.18,39.09,39.1,28238.0,32.7337,32.7588,32.6835,32.6919,28238.0
2018-11-19 14:45:00,39.09,39.12,39.05,39.07,33341.0,32.6835,32.7086,32.6501,32.6668,33341.0
2018-11-19 14:50:00,39.07,39.15,39.04,39.15,37787.0,32.6668,32.7337,32.6417,32.7337,37787.0
2018-11-19 14:55:00,39.15,39.23,39.14,39.22,37332.0,32.7337,32.8006,32.7253,32.7922,37332.0
2018-11-19 15:00:00,39.22,39.22,39.1,39.13,46073.0,32.7922,32.7922,32.6919,32.717,46073.0
2018-11-19 15:05:00,39.12,39.14,39.09,39.11,32230.0,32.7086,32.7253,32.6835,32.7003,32230.0
2018-11-19 15:10:00,39.1,39.18,39.1,39.16,32575.0,32.6919,32.7588,32.6919,32.7421,32575.0
2018-11-19 15:15:00,39.16,39.17,39.08,39.16,68749.0,32.7421,32.7504,32.6752,32.7421,68749.0
2018-11-19 15:20:00,39.16,39.17,39.09,39.1,71277.0,32.7421,32.7504,32.6835,32.6919,71277.0
2018-11-19 15:25:00,39.1,39.12,39.07,39.12,80992.0,32.6919,32.7086,32.6668,32.7086,80992.0
2018-11-19 15:30:00,39.12,39.16,39.06,39.12,67169.0,32.7086,32.7421,32.6585,32.7086,67169.0
2018-11-19 15:35:00,39.12,39.13,39.08,39.12,48333.0,32.7086,32.717,32.6752,32.7086,48333.0
2018-11-19 15:40:00,39.12,39.12,38.99,39.01,66808.0,32.7086,32.7086,32.5999,32.6166,66808.0
2018-11-19 15:45:00,39.01,39.05,38.99,39.01,67001.0,32.6166,32.6501,32.5999,32.6166,67001.0
2018-11-19 15:50:00,39.01,39.01,38.97,39.0,70850.0,32.6166,32.6166,32.5832,32.6083,70850.0
2018-11-19 15:55:00,39.0,39.09,38.99,39.08,224184.0,32.6083,32.6835,32.5999,32.6752,224184.0
2018-11-20 09:30:00,38.75,38.85,38.62,38.65,50622.0,32.3993,32.4829,32.2906,32.3156,50622.0
2018-11-20 09:35:00,38.63,38.73,38.56,38.57,41624.0,32.2989,32.3825,32.2404,32.2488,41624.0
2018-11-20 09:40:00,38.58,38.63,38.49,38.52,49134.0,32.2571,32.2989,32.1819,32.207,49134.0
2018-11-20 09:45:00,38.53,38.53,38.17,38.25,62744.0,32.2153,32.2153,31.9143,31.9812,62744.0
2018-11-20 09:50:00,38.26,38.28,38.01,38.05,58312.0,31.9896,32.0063,31.7805,31.814,58312.0
2018-11-20 09:55:00,38.04,38.04,37.73,37.78,77931.0,31.8056,31.8056,31.5464,31.5882,77931.0
2018-11-20 10:00:00,37.75,37.89,37.71,37.84,97951.0,31.5632,31.6802,31.5297,31.6384,97951.0
2018-11-20 10:05:00,37.85,37.85,37.66,37.8,97700.0,31.6468,31.6468,31.4879,31.605,97700.0
2018-11-20 10:10:00,37.8,37.86,37.75,37.78,77694.0,31.605,31.6551,31.5632,31.5882,77694.0
2018-11-20 10:15:00,37.78,37.82,37.68,37.69,53760.0,31.5882,31.6217,31.5046,31.513,53760.0
2018-11-20 10:20:00,37.69,37.71,37.5,37.55,144674.0,31.513,31.5297,31.3541,31.3959,144674.0
2018-11-20 10:25:00,37.55,37.72,37.53,37.7,94476.0,31.3959,31.5381,31.3792,31.5213,94476.0
2018-11-20 10:30:00,37.71,37.93,37.71,37.79,86454.0,31.5297,31.7137,31.5297,31.5966,86454.0
2018-11-20 10:35:00,37.78,37.87,37.78,37.85,45646.0,31.5882,31.6635,31.5882,31.6468,45646.0
2018-11-20 10:40:00,37.84,37.88,37.75,37.77,68369.0,31.6384,31.6718,31.5632,31.5799,68369.0
2018-11-20 10:45:00,37.77,37.85,37.67,37.81,117401.0,31.5799,31.6468,31.4963,31.6133,117401.0
2018-11-20 10:50:00,37.81,37.85,37.67,37.8,209371.0,31.6133,31.6468,31.4963,31.605,209371.0
2018-11-20 10:55:00,37.8,37.95,37.74,37.76,198229.0,31.605,31.7304,31.5548,31.5715,198229.0
2018-11-20 11:00:00,37.77,37.82,37.5,37.55,105341.0,31.5799,31.6217,31.3541,31.3959,105341.0
2018-11-20 11:05:00,37.56,37.69,37.56,37.56,51963.0,31.4043,31.513,31.4043,31.4043,51963.0
2018-11-20 11:10:00,37.57,37.58,37.33,37.39,184318.0,31.4127,31.421,31.212,31.2622,184318.0
2018-11-20 11:15:00,37.39,37.61,37.39,37.48,63434.0,31.2622,31.4461,31.2622,31.3374,63434.0
2018-11-20 11:20:00,37.5,37.56,37.44,37.45,64607.0,31.3541,31.4043,31.304,31.3123,64607.0
2018-11-20 11:25:00,37.46,37.53,37.42,37.49,36159.0,31.3207,31.3792,31.2872,31.3458,36159.0
2018-11-20 11:30:00,37.5,37.55,37.46,37.48,24937.0,31.3541,31.3959,31.3207,31.3374,24937.0
2018-11-20 11:35:00,37.48,37.6,37.46,37.58,43653.0,31.3374,31.4377,31.3207,31.421,43653.0
2018-11-20 11:40:00,37.57,37.88,37.54,37.87,217527.0,31.4127,31.6718,31.3876,31.6635,217527.0
2018-11-20 11:45:00,37.86,38.01,37.86,37.96,46696.0,31.6551,31.7805,31.6551,31.7387,46696.0
2018-11-20 11:50:00,37.93,37.98,37.82,37.95,53518.0,31.7137,31.7555,31.6217,31.7304,53518.0
2018-11-20 11:55:00,37.97,38.14,37.94,38.13,82807.0,31.7471,31.8892,31.722,31.8809,82807.0
2018-11-20 12:00:00,38.14,38.21,38.1,38.15,40543.0,31.8892,31.9478,31.8558,31.8976,40543.0
2018-11-20 12:05:00,38.14,38.16,37.99,37.99,59001.0,31.8892,31.906,31.7638,31.7638,59001.0
2018-11-20 12:10:00,38.0,38.08,37.97,38.0,29029.0,31.7722,31.8391,31.7471,31.7722,29029.0
2018-11-20 12:15:00,37.99,38.1,37.97,38.09,40898.0,31.7638,31.8558,31.7471,31.8474,40898.0
2018-11-20 12:20:00,38.08,38.08,37.96,38.03,19818.0,31.8391,31.8391,31.7387,31.7973,19818.0
2018-11-20 12:25:00,38.03,38.17,38.03,38.15,19423.0,31.7973,31.9143,31.7973,31.8976,19423.0
2018-11-20 12:30:00,38.16,38.19,38.1,38.13,21658.0,31.906,31.931,31.8558,31.8809,21658.0
2018-11-20 12:35:00,38.13,38.16,38.12,38.13,21046.0,31.8809,31.906,31.8725,31.8809,21046.0
2018-11-20 12:40:00,38.13,38.19,38.11,38.15,17635.0,31.8809,31.931,31.8642,31.8976,17635.0
2018-11-20 12:45:00,38.15,38.26,38.14,38.26,29314.0,31.8976,31.9896,31.8892,31.9896,29314.0
2018-11-20 12:50:00,38.26,38.27,38.15,38.19,31855.0,31.9896,31.9979,31.8976,31.931,31855.0
2018-11-20 12:55:00,38.17,38.17,38.08,38.11,20730.0,31.9143,31.9143,31.8391,31.8642,20730.0
2018-11-20 13:00:00,38.11,38.15,38.08,38.1,23607.0,31.8642,31.8976,31.8391,31.8558,23607.0
2018-11-20 13:05:00,38.1,38.15,38.09,38.09,56751.0,31.8558,31.8976,31.8474,31.8474,56751.0
2018-11-20 13:10:00,38.09,38.1,37.98,38.0,48695.0,31.8474,31.8558,31.7555,31.7722,48695.0
2018-11-20 13:15:00,38.0,38.07,37.99,38.0,16810.0,31.7722,31.8307,31.7638,31.7722,16810.0
2018-11-20 13:20:00,38.0,38.0,37.91,37.94,61560.0,31.7722,31.7722,31.6969,31.722,61560.0
2018-11-20 13:25:00,37.94,38.05,37.92,38.04,19892.0,31.722,31.814,31.7053,31.8056,19892.0
2018-11-20 13:30:00,38.05,38.1,38.01,38.1,17344.0,31.814,31.8558,31.7805,31.8558,17344.0
2018-11-20 13:35:00,38.09,38.16,38.07,38.15,19829.0,31.8474,31.906,31.8307,31.8976,19829.0
2018-11-20 13:40:00,38.16,38.32,38.16,38.29,31828.0,31.906,32.0397,31.906,32.0147,31828.0
2018-11-20 13:45:00,38.29,38.36,38.26,38.3,24637.0,32.0147,32.0732,31.9896,32.023,24637.0
2018-11-20 13:50:00,38.29,38.3,38.25,38.26,24790.0,32.0147,32.023,31.9812,31.9896,24790.0
2018-11-20 13:55:00,38.27,38.38,38.26,38.35,23122.0,31.9979,32.0899,31.9896,32.0648,23122.0
2018-11-20 14:00:00,38.33,38.34,38.29,38.29,25563.0,32.0481,32.0565,32.0147,32.0147,25563.0
2018-11-20 14:05:00,38.3,38.33,38.17,38.2,25519.0,32.023,32.0481,31.9143,31.9394,25519.0
2018-11-20 14:10:00,38.23,38.3,38.14,38.29,29790.0,31.9645,32.023,31.8892,32.0147,29790.0
2018-11-20 14:15:00,38.29,38.29,38.21,38.21,40376.0,32.0147,32.0147,31.9478,31.9478,40376.0
2018-11-20 14:20:00,38.18,38.2,38.1,38.15,148743.0,31.9227,31.9394,31.8558,31.8976,148743.0
2018-11-20 14:25:00,38.15,38.17,38.05,38.06,60775.0,31.8976,31.9143,31.814,31.8223,60775.0
2018-11-20 14:30:00,38.07,38.13,38.0,38.13,137866.0,31.8307,31.8809,31.7722,31.8809,137866.0
2018-11-20 14:35:00,38.14,38.19,38.13,38.15,41593.0,31.8892,31.931,31.8809,31.8976,41593.0
2018-11-20 14:40:00,38.13,38.17,38.02,38.06,44308.0,31.8809,31.9143,31.7889,31.8223,44308.0
2018-11-20 14:45:00,38.05,38.09,38.02,38.05,38035.0,31.814,31.8474,31.7889,31.814,38035.0
2018-11-20 14:50:00,38.05,38.13,38.05,38.05,31750.0,31.814,31.8809,31.814,31.814,31750.0
2018-11-20 14:55:00,38.05,38.07,38.02,38.05,29198.0,31.814,31.8307,31.7889,31.814,29198.0
2018-11-20 15:00:00,38.04,38.09,37.96,37.97,52781.0,31.8056,31.8474,31.7387,31.7471,52781.0
2018-11-20 15:05:00,37.97,37.98,37.91,37.97,34708.0,31.7471,31.7555,31.6969,31.7471,34708.0
2018-11-20 15:10:00,37.97,38.05,37.94,37.96,54963.0,31.7471,31.814,31.722,31.7387,54963.0
2018-11-20 15:15:00,37.96,38.05,37.92,38.0,39018.0,31.7387,31.814,31.7053,31.7722,39018.0
2018-11-20 15:20:00,38.01,38.01,37.95,37.98,43623.0,31.7805,31.7805,31.7304,31.7555,43623.0
2018-11-20 15:25:00,37.97,38.03,37.93,38.03,61633.0,31.7471,31.7973,31.7137,31.7973,61633.0
2018-11-20 15:30:00,38.03,38.03,37.94,37.98,46605.0,31.7973,31.7973,31.722,31.7555,46605.0
2018-11-20 15:35:00,37.98,38.08,37.96,38.08,134919.0,31.7555,31.8391,31.7387,31.8391,134919.0
2018-11-20 15:40:00,38.07,38.11,38.03,38.04,85844.0,31.8307,31.8642,31.7973,31.8056,85844.0
2018-11-20 15:45:00,38.04,38.05,37.98,38.0,99223.0,31.8056,31.814,31.7555,31.7722,99223.0
2018-11-20 15:50:00,37.99,38.0,37.87,37.9,94089.0,31.7638,31.7722,31.6635,31.6886,94089.0
2018-11-20 15:55:00,37.89,37.98,37.88,37.9,283204.0,31.6802,31.7555,31.6718,31.6886,283204.0
2018-11-21 09:30:00,38.04,38.35,38.04,38.22,61577.0,31.8056,32.0648,31.8056,31.9561,61577.0
2018-11-21 09:35:00,38.21,38.22,38.06,38.13,41527.0,31.9478,31.9561,31.8223,31.8809,41527.0
2018-11-21 09:40:00,38.12,38.14,38.01,38.03,66084.0,31.8725,31.8892,31.7805,31.7973,66084.0
2018-11-21 09:45:00,38.05,38.13,37.99,38.1,181239.0,31.814,31.8809,31.7638,31.8558,181239.0
2018-11-21 09:50:00,38.12,38.23,38.08,38.18,64600.0,31.8725,31.9645,31.8391,31.9227,64600.0
2018-11-21 09:55:00,38.16,38.18,38.05,38.05,211029.0,31.906,31.9227,31.814,31.814,211029.0
2018-11-21 10:00:00,38.07,38.29,38.07,38.22,88960.0,31.8307,32.0147,31.8307,31.9561,88960.0
2018-11-21 10:05:00,38.22,38.27,38.17,38.2,49433.0,31.9561,31.9979,31.9143,31.9394,49433.0
2018-11-21 10:10:00,38.2,38.2,37.98,38.04,59890.0,31.9394,31.9394,31.7555,31.8056,59890.0
2018-11-21 10:15:00,38.03,38.07,37.99,38.05,28580.0,31.7973,31.8307,31.7638,31.814,28580.0
2018-11-21 10:20:00,38.04,38.06,37.98,38.02,43018.0,31.8056,31.8223,31.7555,31.7889,43018.0
2018-11-21 10:25:00,38.02,38.11,37.97,38.11,32918.0,31.7889,31.8642,31.7471,31.8642,32918.0
2018-11-21 10:30:00,38.1,38.11,38.04,38.07,34126.0,31.8558,31.8642,31.8056,31.8307,34126.0
2018-11-21 10:35:00,38.07,38.07,37.97,37.99,48559.0,31.8307,31.8307,31.7471,31.7638,48559.0
2018-11-21 10:40:00,37.99,38.15,37.98,38.1,33579.0,31.7638,31.8976,31.7555,31.8558,33579.0
2018-11-21 10:45:00,38.11,38.14,38.07,38.14,88214.0,31.8642,31.8892,31.8307,31.8892,88214.0
2018-11-21 10:50:00,38.14,38.32,38.13,38.26,50307.0,31.8892,32.0397,31.8809,31.9896,50307.0
2018-11-21 10:55:00,38.26,38.31,38.24,38.28,33672.0,31.9896,32.0314,31.9728,32.0063,33672.0
2018-11-21 11:00:00,38.28,38.3,38.22,38.28,47951.0,32.0063,32.023,31.9561,32.0063,47951.0
2018-11-21 11:05:00,38.28,38.35,38.28,38.35,30387.0,32.0063,32.0648,32.0063,32.0648,30387.0
2018-11-21 11:10:00,38.36,38.44,38.31,38.35,75335.0,32.0732,32.1401,32.0314,32.0648,75335.0
2018-11-21 11:15:00,38.34,38.4,38.29,38.36,143783.0,32.0565,32.1066,32.0147,32.0732,143783.0
2018-11-21 11:20:00,38.35,38.52,38.35,38.51,51217.0,32.0648,32.207,32.0648,32.1986,51217.0
2018-11-21 11:25:00,38.52,38.56,38.46,38.49,36990.0,32.207,32.2404,32.1568,32.1819,36990.0
2018-11-21 11:30:00,38.49,38.49,38.44,38.49,28185.0,32.1819,32.1819,32.1401,32.1819,28185.0
2018-11-21 11:35:00,38.48,38.52,38.43,38.48,34451.0,32.1735,32.207,32.1317,32.1735,34451.0
2018-11-21 11:40:00,38.49,38.53,38.45,38.45,24403.0,32.1819,32.2153,32.1484,32.1484,24403.0
2018-11-21 11:45:00,38.45,38.51,38.43,38.49,24449.0,32.1484,32.1986,32.1317,32.1819,24449.0
2018-11-21 11:50:00,38.5,38.53,38.48,38.5,23241.0,32.1902,32.2153,32.1735,32.1902,23241.0
2018-11-21 11:55:00,38.5,38.51,38.44,38.49,28410.0,32.1902,32.1986,32.1401,32.1819,28410.0
2018-11-21 12:00:00,38.49,38.53,38.44,38.45,29325.0,32.1819,32.2153,32.1401,32.1484,29325.0
2018-11-21 12:05:00,38.45,38.53,38.42,38.52,20506.0,32.1484,32.2153,32.1233,32.207,20506.0
2018-11-21 12:10:00,38.52,38.54,38.48,38.52,176924.0,32.207,32.2237,32.1735,32.207,176924.0
2018-11-21 12:15:00,38.53,38.53,38.49,38.51,49875.0,32.2153,32.2153,32.1819,32.1986,49875.0
2018-11-21 12:20:00,38.52,38.63,38.5,38.62,73802.0,32.207,32.2989,32.1902,32.2906,73802.0
2018-11-21 12:25:00,38.62,38.71,38.62,38.66,22498.0,32.2906,32.3658,32.2906,32.324,22498.0
2018-11-21 12:30:00,38.67,38.67,38.6,38.63,19307.0,32.3324,32.3324,32.2738,32.2989,19307.0
2018-11-21 12:35:00,38.63,38.67,38.62,38.66,22853.0,32.2989,32.3324,32.2906,32.324,22853.0
2018-11-21 12:40:00,38.66,38.68,38.64,38.66,21966.0,32.324,32.3407,32.3073,32.324,21966.0
2018-11-21 12:45:00,38.66,38.7,38.65,38.69,20145.0,32.324,32.3575,32.3156,32.3491,20145.0
2018-11-21 12:50:00,38.69,38.7,38.64,38.68,25538.0,32.3491,32.3575,32.3073,32.3407,25538.0
2018-11-21 12:55:00,38.67,38.69,38.65,38.69,30050.0,32.3324,32.3491,32.3156,32.3491,30050.0
2018-11-21 13:00:00,38.69,38.69,38.61,38.63,33007.0,32.3491,32.3491,32.2822,32.2989,33007.0
2018-11-21 13:05:00,38.63,38.68,38.6,38.6,18766.0,32.2989,32.3407,32.2738,32.2738,18766.0
2018-11-21 13:10:00,38.6,38.64,38.6,38.62,19746.0,32.2738,32.3073,32.2738,32.2906,19746.0
2018-11-21 13:15:00,38.62,38.62,38.56,38.57,25439.0,32.2906,32.2906,32.2404,32.2488,25439.0
2018-11-21 13:20:00,38.58,38.58,38.51,38.52,22885.0,32.2571,32.2571,32.1986,32.207,22885.0
2018-11-21 13:25:00,38.52,38.52,38.44,38.48,36085.0,32.207,32.207,32.1401,32.1735,36085.0
2018-11-21 13:30:00,38.48,38.49,38.45,38.47,29888.0,32.1735,32.1819,32.1484,32.1652,29888.0
2018-11-21 13:35:00,38.47,38.47,38.39,38.41,34456.0,32.1652,32.1652,32.0983,32.115,34456.0
2018-11-21 13:40:00,38.4,38.47,38.4,38.46,28165.0,32.1066,32.1652,32.1066,32.1568,28165.0
2018-11-21 13:45:00,38.46,38.53,38.45,38.51,27630.0,32.1568,32.2153,32.1484,32.1986,27630.0
2018-11-21 13:50:00,38.52,38.56,38.41,38.41,45622.0,32.207,32.2404,32.115,32.115,45622.0
2018-11-21 13:55:00,38.42,38.42,38.31,38.32,45131.0,32.1233,32.1233,32.0314,32.0397,45131.0
2018-11-21 14:00:00,38.31,38.34,38.28,38.3,40858.0,32.0314,32.0565,32.0063,32.023,40858.0
2018-11-21 14:05:00,38.29,38.33,38.28,38.31,24939.0,32.0147,32.0481,32.0063,32.0314,24939.0
2018-11-21 14:10:00,38.31,38.34,38.23,38.26,37752.0,32.0314,32.0565,31.9645,31.9896,37752.0
2018-11-21 14:15:00,38.26,38.27,38.22,38.25,36908.0,31.9896,31.9979,31.9561,31.9812,36908.0
2018-11-21 14:20:00,38.25,38.26,38.2,38.2,35008.0,31.9812,31.9896,31.9394,31.9394,35008.0
2018-11-21 14:25:00,38.21,38.24,38.19,38.19,24692.0,31.9478,31.9728,31.931,31.931,24692.0
2018-11-21 14:30:00,38.2,38.24,38.19,38.23,33793.0,31.9394,31.9728,31.931,31.9645,33793.0
2018-11-21 14:35:00,38.23,38.26,38.18,38.25,23958.0,31.9645,31.9896,31.9227,31.9812,23958.0
2018-11-21 14:40:00,38.25,38.28,38.24,38.27,22012.0,31.9812,32.0063,31.9728,31.9979,22012.0
2018-11-21 14:45:00,38.27,38.28,38.21,38.21,27100.0,31.9979,32.0063,31.9478,31.9478,27100.0
2018-11-21 14:50:00,38.22,38.22,38.14,38.15,34078.0,31.9561,31.9561,31.8892,31.8976,34078.0
2018-11-21 14:55:00,38.15,38.21,38.13,38.19,31026.0,31.8976,31.9478,31.8809,31.931,31026.0
2018-11-21 15:00:00,38.18,38.23,38.17,38.18,47262.0,31.9227,31.9645,31.9143,31.9227,47262.0
2018-11-21 15:05:00,38.17,38.21,38.15,38.2,67756.0,31.9143,31.9478,31.8976,31.9394,67756.0
2018-11-21 15:10:00,38.21,38.24,38.15,38.19,45299.0,31.9478,31.9728,31.8976,31.931,45299.0
2018-11-21 15:15:00,38.19,38.29,38.18,38.23,42024.0,31.931,32.0147,31.9227,31.9645,42024.0
2018-11-21 15:20:00,38.23,38.27,38.19,38.26,35895.0,31.9645,31.9979,31.931,31.9896,35895.0
2018-11-21 15:25:00,38.26,38.32,38.26,38.29,36284.0,31.9896,32.0397,31.9896,32.0147,36284.0
2018-11-21 15:30:00,38.29,38.29,38.22,38.29,59970.0,32.0147,32.0147,31.9561,32.0147,59970.0
2018-11-21 15:35:00,38.29,38.3,38.2,38.2,49381.0,32.0147,32.023,31.9394,31.9394,49381.0
2018-11-21 15:40:00,38.2,38.21,38.17,38.19,55748.0,31.9394,31.9478,31.9143,31.931,55748.0
2018-11-21 15:45:00,38.2,38.21,38.18,38.18,62385.0,31.9394,31.9478,31.9227,31.9227,62385.0
2018-11-21 15:50:00,38.18,38.24,38.17,38.21,91965.0,31.9227,31.9728,31.9143,31.9478,91965.0
2018-11-21 15:55:00,38.21,38.24,38.16,38.17,160551.0,31.9478,31.9728,31.906,31.9143,160551.0
2018-11-23 09:30:00,37.81,38.02,37.81,37.97,30459.0,31.6133,31.7889,31.6133,31.7471,30459.0
2018-11-23 09:35:00,37.94,38.01,37.9,37.9,20027.0,31.722,31.7805,31.6886,31.6886,20027.0
2018-11-23 09:40:00,37.89,37.89,37.83,37.87,21540.0,31.6802,31.6802,31.63,31.6635,21540.0
2018-11-23 09:45:00,37.88,38.05,37.88,37.97,47241.0,31.6718,31.814,31.6718,31.7471,47241.0
2018-11-23 09:50:00,37.95,37.96,37.85,37.9,25214.0,31.7304,31.7387,31.6468,31.6886,25214.0
2018-11-23 09:55:00,37.9,37.94,37.89,37.89,21412.0,31.6886,31.722,31.6802,31.6802,21412.0
2018-11-23 10:00:00,37.9,37.9,37.84,37.84,25601.0,31.6886,31.6886,31.6384,31.6384,25601.0
2018-11-23 10:05:00,37.85,37.97,37.8,37.97,28885.0,31.6468,31.7471,31.605,31.7471,28885.0
2018-11-23 10:10:00,37.97,38.01,37.92,37.95,25285.0,31.7471,31.7805,31.7053,31.7304,25285.0
2018-11-23 10:15:00,37.95,38.0,37.94,37.97,22641.0,31.7304,31.7722,31.722,31.7471,22641.0
2018-11-23 10:20:00,37.96,38.01,37.92,37.99,27077.0,31.7387,31.7805,31.7053,31.7638,27077.0
2018-11-23 10:25:00,38.0,38.06,37.99,38.05,42768.0,31.7722,31.8223,31.7638,31.814,42768.0
2018-11-23 10:30:00,38.04,38.17,38.04,38.14,55410.0,31.8056,31.9143,31.8056,31.8892,55410.0
2018-11-23 10:35:00,38.13,38.22,38.12,38.2,52648.0,31.8809,31.9561,31.8725,31.9394,52648.0
2018-11-23 10:40:00,38.19,38.19,38.13,38.14,37773.0,31.931,31.931,31.8809,31.8892,37773.0
2018-11-23 10:45:00,38.14,38.35,38.13,38.23,99925.0,31.8892,32.0648,31.8809,31.9645,99925.0
2018-11-23 10:50:00,38.24,38.41,38.23,38.4,52874.0,31.9728,32.115,31.9645,32.1066,52874.0
2018-11-23 10:55:00,38.39,38.39,38.29,38.3,42933.0,32.0983,32.0983,32.0147,32.023,42933.0
2018-11-23 11:00:00,38.3,38.32,38.23,38.23,42406.0,32.023,32.0397,31.9645,31.9645,42406.0
2018-11-23 11:05:00,38.23,38.25,38.2,38.2,68837.0,31.9645,31.9812,31.9394,31.9394,68837.0
2018-11-23 11:10:00,38.2,38.22,38.15,38.17,44708.0,31.9394,31.9561,31.8976,31.9143,44708.0
2018-11-23 11:15:00,38.18,38.32,38.15,38.32,38019.0,31.9227,32.0397,31.8976,32.0397,38019.0
2018-11-23 11:20:00,38.32,38.44,38.31,38.44,33464.0,32.0397,32.1401,32.0314,32.1401,33464.0
2018-11-23 11:25:00,38.44,38.44,38.38,38.41,32037.0,32.1401,32.1401,32.0899,32.115,32037.0
2018-11-23 11:30:00,38.41,38.5,38.4,38.48,43008.0,32.115,32.1902,32.1066,32.1735,43008.0
2018-11-23 11:35:00,38.49,38.52,38.48,38.51,25174.0,32.1819,32.207,32.1735,32.1986,25174.0
2018-11-23 11:40:00,38.52,38.52,38.47,38.5,33828.0,32.207,32.207,32.1652,32.1902,33828.0
2018-11-23 11:45:00,38.51,38.55,38.5,38.52,55957.0,32.1986,32.232,32.1902,32.207,55957.0
2018-11-23 11:50:00,38.52,38.53,38.43,38.5,38244.0,32.207,32.2153,32.1317,32.1902,38244.0
2018-11-23 11:55:00,38.5,38.5,38.4,38.45,30165.0,32.1902,32.1902,32.1066,32.1484,30165.0
2018-11-23 12:00:00,38.44,38.48,38.43,38.47,38348.0,32.1401,32.1735,32.1317,32.1652,38348.0
2018-11-23 12:05:00,38.46,38.51,38.45,38.51,28570.0,32.1568,32.1986,32.1484,32.1986,28570.0
2018-11-23 12:10:00,38.51,38.61,38.51,38.58,38392.0,32.1986,32.2822,32.1986,32.2571,38392.0
2018-11-23 12:15:00,38.59,38.62,38.54,38.59,36061.0,32.2655,32.2906,32.2237,32.2655,36061.0
2018-11-23 12:20:00,38.58,38.65,38.57,38.59,29292.0,32.2571,32.3156,32.2488,32.2655,29292.0
2018-11-23 12:25:00,38.6,38.62,38.57,38.62,28838.0,32.2738,32.2906,32.2488,32.2906,28838.0
2018-11-23 12:30:00,38.62,38.73,38.61,38.7,54537.0,32.2906,32.3825,32.2822,32.3575,54537.0
2018-11-23 12:35:00,38.7,38.76,38.65,38.65,64553.0,32.3575,32.4076,32.3156,32.3156,64553.0
2018-11-23 12:40:00,38.65,38.68,38.65,38.66,42715.0,32.3156,32.3407,32.3156,32.324,42715.0
2018-11-23 12:45:00,38.67,38.7,38.65,38.67,66690.0,32.3324,32.3575,32.3156,32.3324,66690.0
2018-11-23 12:50:00,38.67,38.67,38.56,38.56,43595.0,32.3324,32.3324,32.2404,32.2404,43595.0
2018-11-23 12:55:00,38.56,38.56,38.39,38.39,180956.0,32.2404,32.2404,32.0983,32.0983,180956.0
2018-11-26 09:30:00,38.64,38.82,38.6,38.79,46869.0,32.3073,32.4578,32.2738,32.4327,46869.0
2018-11-26 09:35:00,38.8,38.81,38.67,38.71,18595.0,32.4411,32.4494,32.3324,32.3658,18595.0
2018-11-26 09:40:00,38.72,38.77,38.7,38.7,22474.0,32.3742,32.416,32.3575,32.3575,22474.0
2018-11-26 09:45:00,38.71,38.73,38.63,38.71,44110.0,32.3658,32.3825,32.2989,32.3658,44110.0
2018-11-26 09:50:00,38.71,38.96,38.69,38.95,55938.0,32.3658,32.5748,32.3491,32.5665,55938.0
2018-11-26 09:55:00,38.96,39.12,38.95,39.11,62872.0,32.5748,32.7086,32.5665,32.7003,62872.0
2018-11-26 10:00:00,39.1,39.11,38.97,39.02,52888.0,32.6919,32.7003,32.5832,32.625,52888.0
2018-11-26 10:05:00,39.02,39.04,38.97,39.0,38943.0,32.625,32.6417,32.5832,32.6083,38943.0
2018-11-26 10:10:00,39.0,39.0,38.91,38.91,26822.0,32.6083,32.6083,32.533,32.533,26822.0
2018-11-26 10:15:00,38.9,38.91,38.75,38.77,37286.0,32.5247,32.533,32.3993,32.416,37286.0
2018-11-26 10:20:00,38.77,38.83,38.74,38.78,31246.0,32.416,32.4661,32.3909,32.4243,31246.0
2018-11-26 10:25:00,38.78,38.84,38.78,38.84,28386.0,32.4243,32.4745,32.4243,32.4745,28386.0
2018-11-26 10:30:00,38.84,38.85,38.77,38.77,29453.0,32.4745,32.4829,32.416,32.416,29453.0
2018-11-26 10:35:00,38.76,38.84,38.75,38.76,46184.0,32.4076,32.4745,32.3993,32.4076,46184.0
2018-11-26 10:40:00,38.76,38.76,38.61,38.62,41183.0,32.4076,32.4076,32.2822,32.2906,41183.0
2018-11-26 10:45:00,38.63,38.68,38.56,38.64,50275.0,32.2989,32.3407,32.2404,32.3073,50275.0
2018-11-26 10:50:00,38.65,38.73,38.64,38.73,24983.0,32.3156,32.3825,32.3073,32.3825,24983.0
2018-11-26 10:55:00,38.73,38.76,38.67,38.73,29566.0,32.3825,32.4076,32.3324,32.3825,29566.0
2018-11-26 11:00:00,38.73,38.74,38.69,38.72,23687.0,32.3825,32.3909,32.3491,32.3742,23687.0
2018-11-26 11:05:00,38.71,38.82,38.7,38.82,32677.0,32.3658,32.4578,32.3575,32.4578,32677.0
2018-11-26 11:10:00,38.81,38.88,38.81,38.87,39175.0,32.4494,32.508,32.4494,32.4996,39175.0
2018-11-26 11:15:00,38.87,38.88,38.82,38.86,21116.0,32.4996,32.508,32.4578,32.4912,21116.0
2018-11-26 11:20:00,38.86,38.93,38.85,38.89,38895.0,32.4912,32.5498,32.4829,32.5163,38895.0
2018-11-26 11:25:00,38.89,38.9,38.82,38.86,25421.0,32.5163,32.5247,32.4578,32.4912,25421.0
2018-11-26 11:30:00,38.85,38.88,38.79,38.87,29430.0,32.4829,32.508,32.4327,32.4996,29430.0
2018-11-26 11:35:00,38.87,38.88,38.85,38.87,18339.0,32.4996,32.508,32.4829,32.4996,18339.0
2018-11-26 11:40:00,38.87,38.87,38.81,38.83,27737.0,32.4996,32.4996,32.4494,32.4661,27737.0
2018-11-26 11:45:00,38.84,38.85,38.78,38.8,24360.0,32.4745,32.4829,32.4243,32.4411,24360.0
2018-11-26 11:50:00,38.8,38.82,38.78,38.82,20004.0,32.4411,32.4578,32.4243,32.4578,20004.0
2018-11-26 11:55:00,38.82,38.82,38.7,38.77,32771.0,32.4578,32.4578,32.3575,32.416,32771.0
2018-11-26 12:00:00,38.76,38.85,38.76,38.83,35027.0,32.4076,32.4829,32.4076,32.4661,35027.0
2018-11-26 12:05:00,38.83,38.84,38.79,38.84,20476.0,32.4661,32.4745,32.4327,32.4745,20476.0
2018-11-26 12:10:00,38.84,38.86,38.8,38.82,33587.0,32.4745,32.4912,32.4411,32.4578,33587.0
2018-11-26 12:15:00,38.81,38.81,38.78,38.79,20373.0,32.4494,32.4494,32.4243,32.4327,20373.0
2018-11-26 12:20:00,38.79,38.8,38.76,38.77,20645.0,32.4327,32.4411,32.4076,32.416,20645.0
2018-11-26 12:25:00,38.77,38.78,38.73,38.74,20843.0,32.416,32.4243,32.3825,32.3909,20843.0
2018-11-26 12:30:00,38.74,38.76,38.7,38.72,25675.0,32.3909,32.4076,32.3575,32.3742,25675.0
2018-11-26 12:35:00,38.72,38.73,38.68,38.69,15260.0,32.3742,32.3825,32.3407,32.3491,15260.0
2018-11-26 12:40:00,38.68,38.69,38.66,38.69,33182.0,32.3407,32.3491,32.324,32.3491,33182.0
2018-11-26 12:45:00,38.69,38.73,38.68,38.72,22391.0,32.3491,32.3825,32.3407,32.3742,22391.0
2018-11-26 12:50:00,38.71,38.72,38.7,38.71,20602.0,32.3658,32.3742,32.3575,32.3658,20602.0
2018-11-26 12:55:00,38.71,38.79,38.7,38.75,36113.0,32.3658,32.4327,32.3575,32.3993,36113.0
2018-11-26 13:00:00,38.76,38.76,38.68,38.69,27878.0,32.4076,32.4076,32.3407,32.3491,27878.0
2018-11-26 13:05:00,38.69,38.75,38.68,38.7,35991.0,32.3491,32.3993,32.3407,32.3575,35991.0
2018-11-26 13:10:00,38.71,38.76,38.71,38.73,29783.0,32.3658,32.4076,32.3658,32.3825,29783.0
2018-11-26 13:15:00,38.73,38.75,38.72,38.75,21868.0,32.3825,32.3993,32.3742,32.3993,21868.0
2018-11-26 13:20:00,38.75,38.75,38.73,38.74,25587.0,32.3993,32.3993,32.3825,32.3909,25587.0
2018-11-26 13:25:00,38.73,38.75,38.72,38.73,41337.0,32.3825,32.3993,32.3742,32.3825,41337.0
2018-11-26 13:30:00,38.74,38.86,38.74,38.86,29372.0,32.3909,32.4912,32.3909,32.4912,29372.0
2018-11-26 13:35:00,38.85,38.86,38.83,38.84,19246.0,32.4829,32.4912,32.4661,32.4745,19246.0
2018-11-26 13:40:00,38.84,38.84,38.82,38.83,29480.0,32.4745,32.4745,32.4578,32.4661,29480.0
2018-11-26 13:45:00,38.84,38.9,38.83,38.88,36100.0,32.4745,32.5247,32.4661,32.508,36100.0
2018-11-26 13:50:00,38.89,38.89,38.87,38.88,17423.0,32.5163,32.5163,32.4996,32.508,17423.0
2018-11-26 13:55:00,38.88,38.88,38.86,38.87,16513.0,32.508,32.508,32.4912,32.4996,16513.0
2018-11-26 14:00:00,38.87,38.88,38.86,38.88,22186.0,32.4996,32.508,32.4912,32.508,22186.0
2018-11-26 14:05:00,38.88,38.88,38.87,38.88,9605.0,32.508,32.508,32.4996,32.508,9605.0
2018-11-26 14:10:00,38.87,38.88,38.86,38.86,31852.0,32.4996,32.508,32.4912,32.4912,31852.0
2018-11-26 14:15:00,38.87,38.89,38.85,38.87,40785.0,32.4996,32.5163,32.4829,32.4996,40785.0
2018-11-26 14:20:00,38.87,38.98,38.86,38.96,53503.0,32.4996,32.5916,32.4912,32.5748,53503.0
2018-11-26 14:25:00,38.96,39.0,38.96,38.97,27470.0,32.5748,32.6083,32.5748,32.5832,27470.0
2018-11-26 14:30:00,38.97,39.03,38.96,39.0,29069.0,32.5832,32.6334,32.5748,32.6083,29069.0
2018-11-26 14:35:00,39.0,39.01,38.97,38.97,19170.0,32.6083,32.6166,32.5832,32.5832,19170.0
2018-11-26 14:40:00,38.97,38.98,38.92,38.93,20974.0,32.5832,32.5916,32.5414,32.5498,20974.0
2018-11-26 14:45:00,38.93,38.98,38.92,38.98,34555.0,32.5498,32.5916,32.5414,32.5916,34555.0
2018-11-26 14:50:00,38.97,39.07,38.97,39.07,23530.0,32.5832,32.6668,32.5832,32.6668,23530.0
2018-11-26 14:55:00,39.07,39.08,39.05,39.07,17127.0,32.6668,32.6752,32.6501,32.6668,17127.0
2018-11-26 15:00:00,39.07,39.12,39.05,39.11,38875.0,32.6668,32.7086,32.6501,32.7003,38875.0
2018-11-26 15:05:00,39.1,39.13,39.06,39.12,39169.0,32.6919,32.717,32.6585,32.7086,39169.0
2018-11-26 15:10:00,39.11,39.12,39.08,39.12,37775.0,32.7003,32.7086,32.6752,32.7086,37775.0
2018-11-26 15:15:00,39.11,39.13,39.1,39.12,35525.0,32.7003,32.717,32.6919,32.7086,35525.0
2018-11-26 15:20:00,39.12,39.13,39.04,39.05,43965.0,32.7086,32.717,32.6417,32.6501,43965.0
2018-11-26 15:25:00,39.05,39.08,39.05,39.08,21673.0,32.6501,32.6752,32.6501,32.6752,21673.0
2018-11-26 15:30:00,39.08,39.14,39.07,39.12,54647.0,32.6752,32.7253,32.6668,32.7086,54647.0
2018-11-26 15:35:00,39.12,39.14,39.02,39.05,76381.0,32.7086,32.7253,32.625,32.6501,76381.0
2018-11-26 15:40:00,39.05,39.08,39.05,39.06,78011.0,32.6501,32.6752,32.6501,32.6585,78011.0
2018-11-26 15:45:00,39.06,39.09,39.05,39.07,77199.0,32.6585,32.6835,32.6501,32.6668,77199.0
2018-11-26 15:50:00,39.07,39.08,38.99,39.0,101733.0,32.6668,32.6752,32.5999,32.6083,101733.0
2018-11-26 15:55:00,39.01,39.08,39.0,39.07,228439.0,32.6166,32.6752,32.6083,32.6668,228439.0
2018-11-27 09:30:00,39.07,39.12,38.97,39.08,28942.0,32.6668,32.7086,32.5832,32.6752,28942.0
2018-11-27 09:35:00,39.09,39.14,38.97,39.0,27353.0,32.6835,32.7253,32.5832,32.6083,27353.0
2018-11-27 09:40:00,39.01,39.07,38.96,39.02,32719.0,32.6166,32.6668,32.5748,32.625,32719.0
2018-11-27 09:45:00,39.02,39.02,38.88,38.92,34125.0,32.625,32.625,32.508,32.5414,34125.0
2018-11-27 09:50:00,38.92,38.92,38.82,38.84,10257.0,32.5414,32.5414,32.4578,32.4745,10257.0
2018-11-27 09:55:00,38.84,38.87,38.72,38.83,18069.0,32.4745,32.4996,32.3742,32.4661,18069.0
2018-11-27 10:00:00,38.82,38.85,38.71,38.74,23655.0,32.4578,32.4829,32.3658,32.3909,23655.0
2018-11-27 10:05:00,38.73,38.8,38.71,38.79,28484.0,32.3825,32.4411,32.3658,32.4327,28484.0
2018-11-27 10:10:00,38.79,38.9,38.76,38.85,22330.0,32.4327,32.5247,32.4076,32.4829,22330.0
2018-11-27 10:15:00,38.85,38.87,38.79,38.79,37092.0,32.4829,32.4996,32.4327,32.4327,37092.0
2018-11-27 10:20:00,38.78,38.8,38.7,38.74,21479.0,32.4243,32.4411,32.3575,32.3909,21479.0
2018-11-27 10:25:00,38.75,38.95,38.74,38.89,101540.0,32.3993,32.5665,32.3909,32.5163,101540.0
2018-11-27 10:30:00,38.88,38.89,38.77,38.8,23675.0,32.508,32.5163,32.416,32.4411,23675.0
2018-11-27 10:35:00,38.81,38.83,38.72,38.76,28795.0,32.4494,32.4661,32.3742,32.4076,28795.0
2018-11-27 10:40:00,38.76,38.85,38.75,38.84,33298.0,32.4076,32.4829,32.3993,32.4745,33298.0
2018-11-27 10:45:00,38.84,38.84,38.79,38.82,26191.0,32.4745,32.4745,32.4327,32.4578,26191.0
2018-11-27 10:50:00,38.82,38.85,38.76,38.81,32850.0,32.4578,32.4829,32.4076,32.4494,32850.0
2018-11-27 10:55:00,38.81,38.88,38.81,38.84,22057.0,32.4494,32.508,32.4494,32.4745,22057.0
2018-11-27 11:00:00,38.83,38.84,38.8,38.83,25326.0,32.4661,32.4745,32.4411,32.4661,25326.0
2018-11-27 11:05:00,38.82,38.82,38.8,38.81,19868.0,32.4578,32.4578,32.4411,32.4494,19868.0
2018-11-27 11:10:00,38.82,38.82,38.7,38.71,44667.0,32.4578,32.4578,32.3575,32.3658,44667.0
2018-11-27 11:15:00,38.71,38.72,38.67,38.68,25571.0,32.3658,32.3742,32.3324,32.3407,25571.0
2018-11-27 11:20:00,38.68,38.79,38.66,38.66,59050.0,32.3407,32.4327,32.324,32.324,59050.0
2018-11-27 11:25:00,38.66,38.73,38.65,38.73,27032.0,32.324,32.3825,32.3156,32.3825,27032.0
2018-11-27 11:30:00,38.73,38.76,38.72,38.73,15973.0,32.3825,32.4076,32.3742,32.3825,15973.0
2018-11-27 11:35:00,38.74,38.74,38.7,38.71,18144.0,32.3909,32.3909,32.3575,32.3658,18144.0
2018-11-27 11:40:00,38.71,38.75,38.7,38.75,42320.0,32.3658,32.3993,32.3575,32.3993,42320.0
2018-11-27 11:45:00,38.76,38.8,38.73,38.77,57942.0,32.4076,32.4411,32.3825,32.416,57942.0
2018-11-27 11:50:00,38.77,38.84,38.75,38.78,50323.0,32.416,32.4745,32.3993,32.4243,50323.0
2018-11-27 11:55:00,38.78,38.8,38.73,38.74,32714.0,32.4243,32.4411,32.3825,32.3909,32714.0
2018-11-27 12:00:00,38.74,38.78,38.74,38.77,11092.0,32.3909,32.4243,32.3909,32.416,11092.0
2018-11-27 12:05:00,38.77,38.78,38.73,38.73,39548.0,32.416,32.4243,32.3825,32.3825,39548.0
2018-11-27 12:10:00,38.74,38.76,38.72,38.75,17239.0,32.3909,32.4076,32.3742,32.3993,17239.0
2018-11-27 12:15:00,38.73,38.73,38.68,38.71,15112.0,32.3825,32.3825,32.3407,32.3658,15112.0
2018-11-27 12:20:00,38.72,38.72,38.68,38.69,15020.0,32.3742,32.3742,32.3407,32.3491,15020.0
2018-11-27 12:25:00,38.69,38.7,38.62,38.64,21313.0,32.3491,32.3575,32.2906,32.3073,21313.0
2018-11-27 12:30:00,38.64,38.66,38.6,38.61,15674.0,32.3073,32.324,32.2738,32.2822,15674.0
2018-11-27 12:35:00,38.61,38.67,38.6,38.67,22521.0,32.2822,32.3324,32.2738,32.3324,22521.0
2018-11-27 12:40:00,38.68,38.69,38.64,38.65,14926.0,32.3407,32.3491,32.3073,32.3156,14926.0
2018-11-27 12:45:00,38.65,38.68,38.65,38.67,18158.0,32.3156,32.3407,32.3156,32.3324,18158.0
2018-11-27 12:50:00,38.67,38.68,38.6,38.6,23620.0,32.3324,32.3407,32.2738,32.2738,23620.0
2018-11-27 12:55:00,38.6,38.64,38.6,38.61,17627.0,32.2738,32.3073,32.2738,32.2822,17627.0
2018-11-27 13:00:00,38.61,38.65,38.59,38.64,16680.0,32.2822,32.3156,32.2655,32.3073,16680.0
2018-11-27 13:05:00,38.65,38.66,38.62,38.63,13773.0,32.3156,32.324,32.2906,32.2989,13773.0
2018-11-27 13:10:00,38.62,38.64,38.57,38.64,18620.0,32.2906,32.3073,32.2488,32.3073,18620.0
2018-11-27 13:15:00,38.64,38.68,38.53,38.63,47417.0,32.3073,32.3407,32.2153,32.2989,47417.0
2018-11-27 13:20:00,38.63,38.65,38.58,38.59,18352.0,32.2989,32.3156,32.2571,32.2655,18352.0
2018-11-27 13:25:00,38.59,38.63,38.58,38.62,18524.0,32.2655,32.2989,32.2571,32.2906,18524.0
2018-11-27 13:30:00,38.61,38.7,38.61,38.7,23810.0,32.2822,32.3575,32.2822,32.3575,23810.0
2018-11-27 13:35:00,38.71,38.76,38.71,38.74,36518.0,32.3658,32.4076,32.3658,32.3909,36518.0
2018-11-27 13:40:00,38.74,38.75,38.71,38.72,11885.0,32.3909,32.3993,32.3658,32.3742,11885.0
2018-11-27 13:45:00,38.72,38.73,38.69,38.71,13043.0,32.3742,32.3825,32.3491,32.3658,13043.0
2018-11-27 13:50:00,38.71,38.71,38.65,38.65,31328.0,32.3658,32.3658,32.3156,32.3156,31328.0
2018-11-27 13:55:00,38.65,38.74,38.64,38.74,41593.0,32.3156,32.3909,32.3073,32.3909,41593.0
2018-11-27 14:00:00,38.75,38.75,38.72,38.72,22472.0,32.3993,32.3993,32.3742,32.3742,22472.0
2018-11-27 14:05:00,38.73,38.74,38.67,38.68,23297.0,32.3825,32.3909,32.3324,32.3407,23297.0
2018-11-27 14:10:00,38.69,38.72,38.67,38.72,18953.0,32.3491,32.3742,32.3324,32.3742,18953.0
2018-11-27 14:15:00,38.71,38.72,38.7,38.7,12418.0,32.3658,32.3742,32.3575,32.3575,12418.0
2018-11-27 14:20:00,38.7,38.72,38.66,38.71,63248.0,32.3575,32.3742,32.324,32.3658,63248.0
2018-11-27 14:25:00,38.72,38.73,38.7,38.71,33455.0,32.3742,32.3825,32.3575,32.3658,33455.0
2018-11-27 14:30:00,38.7,38.71,38.68,38.69,23064.0,32.3575,32.3658,32.3407,32.3491,23064.0
2018-11-27 14:35:00,38.7,38.71,38.61,38.62,32906.0,32.3575,32.3658,32.2822,32.2906,32906.0
2018-11-27 14:40:00,38.62,38.65,38.61,38.64,26867.0,32.2906,32.3156,32.2822,32.3073,26867.0
2018-11-27 14:45:00,38.65,38.69,38.64,38.68,20731.0,32.3156,32.3491,32.3073,32.3407,20731.0
2018-11-27 14:50:00,38.67,38.67,38.6,38.6,25125.0,32.3324,32.3324,32.2738,32.2738,25125.0
2018-11-27 14:55:00,38.6,38.61,38.55,38.56,26106.0,32.2738,32.2822,32.232,32.2404,26106.0
2018-11-27 15:00:00,38.57,38.57,38.53,38.55,21628.0,32.2488,32.2488,32.2153,32.232,21628.0
2018-11-27 15:05:00,38.55,38.58,38.51,38.51,46767.0,32.232,32.2571,32.1986,32.1986,46767.0
2018-11-27 15:10:00,38.52,38.52,38.49,38.51,27074.0,32.207,32.207,32.1819,32.1986,27074.0
2018-11-27 15:15:00,38.52,38.53,38.46,38.46,40116.0,32.207,32.2153,32.1568,32.1568,40116.0
2018-11-27 15:20:00,38.47,38.48,38.46,38.48,22274.0,32.1652,32.1735,32.1568,32.1735,22274.0
2018-11-27 15:25:00,38.48,38.49,38.43,38.45,54428.0,32.1735,32.1819,32.1317,32.1484,54428.0
2018-11-27 15:30:00,38.45,38.46,38.41,38.41,49063.0,32.1484,32.1568,32.115,32.115,49063.0
2018-11-27 15:35:00,38.41,38.49,38.4,38.45,65833.0,32.115,32.1819,32.1066,32.1484,65833.0
2018-11-27 15:40:00,38.45,38.47,38.42,38.43,74553.0,32.1484,32.1652,32.1233,32.1317,74553.0
2018-11-27 15:45:00,38.43,38.46,38.42,38.43,93665.0,32.1317,32.1568,32.1233,32.1317,93665.0
2018-11-27 15:50:00,38.44,38.5,38.39,38.4,97494.0,32.1401,32.1902,32.0983,32.1066,97494.0
2018-11-27 15:55:00,38.4,38.51,38.39,38.47,262428.0,32.1066,32.1986,32.0983,32.1652,262428.0
2018-11-28 09:30:00,38.75,39.1,38.71,38.85,34994.0,32.3993,32.6919,32.3658,32.4829,34994.0
2018-11-28 09:35:00,38.84,38.89,38.74,38.75,43947.0,32.4745,32.5163,32.3909,32.3993,43947.0
2018-11-28 09:40:00,38.75,38.8,38.67,38.71,17182.0,32.3993,32.4411,32.3324,32.3658,17182.0
2018-11-28 09:45:00,38.7,38.75,38.57,38.71,28777.0,32.3575,32.3993,32.2488,32.3658,28777.0
2018-11-28 09:50:00,38.7,38.77,38.61,38.61,27020.0,32.3575,32.416,32.2822,32.2822,27020.0
2018-11-28 09:55:00,38.62,38.76,38.61,38.76,27193.0,32.2906,32.4076,32.2822,32.4076,27193.0
2018-11-28 10:00:00,38.76,38.76,38.65,38.65,18000.0,32.4076,32.4076,32.3156,32.3156,18000.0
2018-11-28 10:05:00,38.65,38.65,38.58,38.6,33084.0,32.3156,32.3156,32.2571,32.2738,33084.0
2018-11-28 10:10:00,38.6,38.62,38.57,38.61,27366.0,32.2738,32.2906,32.2488,32.2822,27366.0
2018-11-28 10:15:00,38.61,38.61,38.53,38.54,26185.0,32.2822,32.2822,32.2153,32.2237,26185.0
2018-11-28 10:20:00,38.54,38.58,38.53,38.55,33764.0,32.2237,32.2571,32.2153,32.232,33764.0
2018-11-28 10:25:00,38.55,38.57,38.52,38.55,21740.0,32.232,32.2488,32.207,32.232,21740.0
2018-11-28 10:30:00,38.55,38.55,38.49,38.52,23386.0,32.232,32.232,32.1819,32.207,23386.0
2018-11-28 10:35:00,38.51,38.61,38.51,38.61,33397.0,32.1986,32.2822,32.1986,32.2822,33397.0
2018-11-28 10:40:00,38.6,38.79,38.6,38.75,39567.0,32.2738,32.4327,32.2738,32.3993,39567.0
2018-11-28 10:45:00,38.75,38.78,38.73,38.77,15681.0,32.3993,32.4243,32.3825,32.416,15681.0
2018-11-28 10:50:00,38.77,38.79,38.75,38.75,17277.0,32.416,32.4327,32.3993,32.3993,17277.0
2018-11-28 10:55:00,38.75,38.77,38.75,38.76,8894.0,32.3993,32.416,32.3993,32.4076,8894.0
2018-11-28 11:00:00,38.76,38.81,38.75,38.78,26490.0,32.4076,32.4494,32.3993,32.4243,26490.0
2018-11-28 11:05:00,38.77,38.81,38.77,38.78,13409.0,32.416,32.4494,32.416,32.4243,13409.0
2018-11-28 11:10:00,38.78,38.8,38.74,38.78,33728.0,32.4243,32.4411,32.3909,32.4243,33728.0
2018-11-28 11:15:00,38.78,38.79,38.75,38.75,14197.0,32.4243,32.4327,32.3993,32.3993,14197.0
2018-11-28 11:20:00,38.75,38.77,38.75,38.76,18202.0,32.3993,32.416,32.3993,32.4076,18202.0
2018-11-28 11:25:00,38.77,38.77,38.75,38.77,17421.0,32.416,32.416,32.3993,32.416,17421.0
2018-11-28 11:30:00,38.77,38.84,38.75,38.83,52425.0,32.416,32.4745,32.3993,32.4661,52425.0
2018-11-28 11:35:00,38.82,38.84,38.8,38.81,15034.0,32.4578,32.4745,32.4411,32.4494,15034.0
2018-11-28 11:40:00,38.81,38.83,38.8,38.83,15506.0,32.4494,32.4661,32.4411,32.4661,15506.0
2018-11-28 11:45:00,38.83,38.83,38.79,38.82,28385.0,32.4661,32.4661,32.4327,32.4578,28385.0
2018-11-28 11:50:00,38.83,38.93,38.82,38.89,23755.0,32.4661,32.5498,32.4578,32.5163,23755.0
2018-11-28 11:55:00,38.89,39.03,38.88,38.99,37699.0,32.5163,32.6334,32.508,32.5999,37699.0
2018-11-28 12:00:00,38.99,39.17,38.99,39.16,53502.0,32.5999,32.7504,32.5999,32.7421,53502.0
2018-11-28 12:05:00,39.16,39.19,39.11,39.18,47957.0,32.7421,32.7671,32.7003,32.7588,47957.0
2018-11-28 12:10:00,39.17,39.18,39.1,39.17,37477.0,32.7504,32.7588,32.6919,32.7504,37477.0
2018-11-28 12:15:00,39.17,39.18,39.11,39.16,20061.0,32.7504,32.7588,32.7003,32.7421,20061.0
2018-11-28 12:20:00,39.17,39.18,39.13,39.13,22924.0,32.7504,32.7588,32.717,32.717,22924.0
2018-11-28 12:25:00,39.13,39.16,39.11,39.16,18430.0,32.717,32.7421,32.7003,32.7421,18430.0
2018-11-28 12:30:00,39.16,39.16,39.07,39.08,26362.0,32.7421,32.7421,32.6668,32.6752,26362.0
2018-11-28 12:35:00,39.07,39.11,39.03,39.1,23712.0,32.6668,32.7003,32.6334,32.6919,23712.0
2018-11-28 12:40:00,39.1,39.15,39.08,39.13,19000.0,32.6919,32.7337,32.6752,32.717,19000.0
2018-11-28 12:45:00,39.14,39.2,39.13,39.15,46129.0,32.7253,32.7755,32.717,32.7337,46129.0
2018-11-28 12:50:00,39.12,39.15,39.11,39.15,17159.0,32.7086,32.7337,32.7003,32.7337,17159.0
2018-11-28 12:55:00,39.15,39.19,39.12,39.13,20400.0,32.7337,32.7671,32.7086,32.717,20400.0
2018-11-28 13:00:00,39.13,39.15,39.07,39.07,21398.0,32.717,32.7337,32.6668,32.6668,21398.0
2018-11-28 13:05:00,39.07,39.1,39.04,39.05,19128.0,32.6668,32.6919,32.6417,32.6501,19128.0
2018-11-28 13:10:00,39.05,39.11,39.02,39.1,22938.0,32.6501,32.7003,32.625,32.6919,22938.0
2018-11-28 13:15:00,39.09,39.13,39.07,39.12,20995.0,32.6835,32.717,32.6668,32.7086,20995.0
2018-11-28 13:20:00,39.12,39.12,39.04,39.09,25707.0,32.7086,32.7086,32.6417,32.6835,25707.0
2018-11-28 13:25:00,39.09,39.11,39.07,39.11,21544.0,32.6835,32.7003,32.6668,32.7003,21544.0
2018-11-28 13:30:00,39.11,39.19,39.11,39.16,22887.0,32.7003,32.7671,32.7003,32.7421,22887.0
2018-11-28 13:35:00,39.16,39.22,39.16,39.21,21229.0,32.7421,32.7922,32.7421,32.7839,21229.0
2018-11-28 13:40:00,39.21,39.26,39.2,39.24,21704.0,32.7839,32.8257,32.7755,32.809,21704.0
2018-11-28 13:45:00,39.25,39.3,39.24,39.3,21573.0,32.8173,32.8591,32.809,32.8591,21573.0
2018-11-28 13:50:00,39.3,39.3,39.27,39.29,15767.0,32.8591,32.8591,32.834,32.8508,15767.0
2018-11-28 13:55:00,39.28,39.29,39.27,39.27,15233.0,32.8424,32.8508,32.834,32.834,15233.0
2018-11-28 14:00:00,39.28,39.29,39.25,39.29,29195.0,32.8424,32.8508,32.8173,32.8508,29195.0
2018-11-28 14:05:00,39.29,39.33,39.28,39.32,24831.0,32.8508,32.8842,32.8424,32.8758,24831.0
2018-11-28 14:10:00,39.32,39.37,39.32,39.36,22415.0,32.8758,32.9176,32.8758,32.9093,22415.0
2018-11-28 14:15:00,39.36,39.37,39.21,39.21,66877.0,32.9093,32.9176,32.7839,32.7839,66877.0
2018-11-28 14:20:00,39.21,39.21,39.13,39.18,37667.0,32.7839,32.7839,32.717,32.7588,37667.0
2018-11-28 14:25:00,39.18,39.26,39.17,39.25,21233.0,32.7588,32.8257,32.7504,32.8173,21233.0
2018-11-28 14:30:00,39.26,39.29,39.21,39.29,38921.0,32.8257,32.8508,32.7839,32.8508,38921.0
2018-11-28 14:35:00,39.29,39.33,39.26,39.27,25385.0,32.8508,32.8842,32.8257,32.834,25385.0
2018-11-28 14:40:00,39.27,39.35,39.26,39.35,16949.0,32.834,32.9009,32.8257,32.9009,16949.0
2018-11-28 14:45:00,39.35,39.38,39.33,39.34,19379.0,32.9009,32.926,32.8842,32.8926,19379.0
2018-11-28 14:50:00,39.35,39.35,39.28,39.29,14407.0,32.9009,32.9009,32.8424,32.8508,14407.0
2018-11-28 14:55:00,39.28,39.28,39.22,39.22,16226.0,32.8424,32.8424,32.7922,32.7922,16226.0
2018-11-28 15:00:00,39.23,39.24,39.19,39.23,28684.0,32.8006,32.809,32.7671,32.8006,28684.0
2018-11-28 15:05:00,39.23,39.23,39.17,39.17,17516.0,32.8006,32.8006,32.7504,32.7504,17516.0
2018-11-28 15:10:00,39.17,39.2,39.17,39.2,25557.0,32.7504,32.7755,32.7504,32.7755,25557.0
2018-11-28 15:15:00,39.2,39.23,39.17,39.22,27353.0,32.7755,32.8006,32.7504,32.7922,27353.0
2018-11-28 15:20:00,39.22,39.23,39.19,39.2,30709.0,32.7922,32.8006,32.7671,32.7755,30709.0
2018-11-28 15:25:00,39.2,39.27,39.19,39.27,30940.0,32.7755,32.834,32.7671,32.834,30940.0
2018-11-28 15:30:00,39.26,39.34,39.23,39.34,35817.0,32.8257,32.8926,32.8006,32.8926,35817.0
2018-11-28 15:35:00,39.33,39.35,39.32,39.34,28535.0,32.8842,32.9009,32.8758,32.8926,28535.0
2018-11-28 15:40:00,39.34,39.37,39.32,39.36,67328.0,32.8926,32.9176,32.8758,32.9093,67328.0
2018-11-28 15:45:00,39.36,39.44,39.36,39.42,88781.0,32.9093,32.9762,32.9093,32.9595,88781.0
2018-11-28 15:50:00,39.43,39.43,39.42,39.43,113752.0,32.9678,32.9678,32.9595,32.9678,113752.0
2018-11-28 15:55:00,39.42,39.43,39.35,39.38,287650.0,32.9595,32.9678,32.9009,32.926,287650.0
2018-11-29 09:30:00,39.35,39.51,39.25,39.51,40449.0,32.9009,33.0347,32.8173,33.0347,40449.0
2018-11-29 09:35:00,39.52,39.57,39.4,39.47,15064.0,33.0431,33.0849,32.9427,33.0013,15064.0
2018-11-29 09:40:00,39.46,39.49,39.37,39.46,15003.0,32.9929,33.018,32.9176,32.9929,15003.0
2018-11-29 09:45:00,39.46,39.49,39.33,39.33,16243.0,32.9929,33.018,32.8842,32.8842,16243.0
2018-11-29 09:50:00,39.32,39.34,39.24,39.34,23138.0,32.8758,32.8926,32.809,32.8926,23138.0
2018-11-29 09:55:00,39.32,39.36,39.2,39.22,14611.0,32.8758,32.9093,32.7755,32.7922,14611.0
2018-11-29 10:00:00,39.21,39.22,39.13,39.18,22351.0,32.7839,32.7922,32.717,32.7588,22351.0
2018-11-29 10:05:00,39.18,39.21,39.11,39.12,33823.0,32.7588,32.7839,32.7003,32.7086,33823.0
2018-11-29 10:10:00,39.11,39.11,38.95,38.96,30324.0,32.7003,32.7003,32.5665,32.5748,30324.0
2018-11-29 10:15:00,38.97,39.01,38.92,38.94,30420.0,32.5832,32.6166,32.5414,32.5581,30420.0
2018-11-29 10:20:00,38.94,38.94,38.84,38.85,37805.0,32.5581,32.5581,32.4745,32.4829,37805.0
2018-11-29 10:25:00,38.85,38.88,38.76,38.84,44978.0,32.4829,32.508,32.4076,32.4745,44978.0
2018-11-29 10:30:00,38.84,38.93,38.77,38.77,99440.0,32.4745,32.5498,32.416,32.416,99440.0
2018-11-29 10:35:00,38.76,38.83,38.75,38.79,34799.0,32.4076,32.4661,32.3993,32.4327,34799.0
2018-11-29 10:40:00,38.79,38.79,38.69,38.74,72310.0,32.4327,32.4327,32.3491,32.3909,72310.0
2018-11-29 10:45:00,38.73,38.81,38.72,38.79,33149.0,32.3825,32.4494,32.3742,32.4327,33149.0
2018-11-29 10:50:00,38.79,38.82,38.76,38.79,26237.0,32.4327,32.4578,32.4076,32.4327,26237.0
2018-11-29 10:55:00,38.79,38.8,38.75,38.79,22325.0,32.4327,32.4411,32.3993,32.4327,22325.0
2018-11-29 11:00:00,38.78,38.8,38.76,38.79,23842.0,32.4243,32.4411,32.4076,32.4327,23842.0
2018-11-29 11:05:00,38.78,38.81,38.75,38.77,34284.0,32.4243,32.4494,32.3993,32.416,34284.0
2018-11-29 11:10:00,38.77,38.78,38.67,38.67,71821.0,32.416,32.4243,32.3324,32.3324,71821.0
2018-11-29 11:15:00,38.68,38.69,38.57,38.58,44003.0,32.3407,32.3491,32.2488,32.2571,44003.0
2018-11-29 11:20:00,38.58,38.72,38.56,38.72,31915.0,32.2571,32.3742,32.2404,32.3742,31915.0
2018-11-29 11:25:00,38.7,38.8,38.66,38.8,24569.0,32.3575,32.4411,32.324,32.4411,24569.0
2018-11-29 11:30:00,38.81,38.85,38.76,38.76,29300.0,32.4494,32.4829,32.4076,32.4076,29300.0
2018-11-29 11:35:00,38.76,38.77,38.71,38.76,34501.0,32.4076,32.416,32.3658,32.4076,34501.0
2018-11-29 11:40:00,38.76,38.77,38.74,38.77,15529.0,32.4076,32.416,32.3909,32.416,15529.0
2018-11-29 11:45:00,38.76,38.77,38.64,38.64,39721.0,32.4076,32.416,32.3073,32.3073,39721.0
2018-11-29 11:50:00,38.64,38.64,38.57,38.63,35134.0,32.3073,32.3073,32.2488,32.2989,35134.0
2018-11-29 11:55:00,38.63,38.67,38.61,38.66,39085.0,32.2989,32.3324,32.2822,32.324,39085.0
2018-11-29 12:00:00,38.66,38.77,38.64,38.69,46968.0,32.324,32.416,32.3073,32.3491,46968.0
2018-11-29 12:05:00,38.69,38.69,38.65,38.66,23546.0,32.3491,32.3491,32.3156,32.324,23546.0
2018-11-29 12:10:00,38.65,38.65,38.55,38.58,32225.0,32.3156,32.3156,32.232,32.2571,32225.0
2018-11-29 12:15:00,38.57,38.64,38.57,38.61,28336.0,32.2488,32.3073,32.2488,32.2822,28336.0
2018-11-29 12:20:00,38.62,38.67,38.6,38.66,27940.0,32.2906,32.3324,32.2738,32.324,27940.0
2018-11-29 12:25:00,38.66,38.74,38.66,38.73,26818.0,32.324,32.3909,32.324,32.3825,26818.0
2018-11-29 12:30:00,38.73,38.73,38.64,38.64,24527.0,32.3825,32.3825,32.3073,32.3073,24527.0
2018-11-29 12:35:00,38.64,38.66,38.6,38.63,29134.0,32.3073,32.324,32.2738,32.2989,29134.0
2018-11-29 12:40:00,38.62,38.72,38.62,38.7,20354.0,32.2906,32.3742,32.2906,32.3575,20354.0
2018-11-29 12:45:00,38.7,38.72,38.67,38.72,28282.0,32.3575,32.3742,32.3324,32.3742,28282.0
2018-11-29 12:50:00,38.71,38.75,38.71,38.72,30511.0,32.3658,32.3993,32.3658,32.3742,30511.0
2018-11-29 12:55:00,38.72,38.73,38.66,38.66,20158.0,32.3742,32.3825,32.324,32.324,20158.0
2018-11-29 13:00:00,38.66,38.71,38.65,38.71,18776.0,32.324,32.3658,32.3156,32.3658,18776.0
2018-11-29 13:05:00,38.7,38.71,38.6,38.6,55765.0,32.3575,32.3658,32.2738,32.2738,55765.0
2018-11-29 13:10:00,38.6,38.62,38.55,38.55,40592.0,32.2738,32.2906,32.232,32.232,40592.0
2018-11-29 13:15:00,38.55,38.57,38.52,38.54,35632.0,32.232,32.2488,32.207,32.2237,35632.0
2018-11-29 13:20:00,38.55,38.63,38.55,38.62,25170.0,32.232,32.2989,32.232,32.2906,25170.0
2018-11-29 13:25:00,38.63,38.67,38.62,38.66,27810.0,32.2989,32.3324,32.2906,32.324,27810.0
2018-11-29 13:30:00,38.65,38.67,38.63,38.66,23861.0,32.3156,32.3324,32.2989,32.324,23861.0
2018-11-29 13:35:00,38.65,38.68,38.65,38.67,22252.0,32.3156,32.3407,32.3156,32.3324,22252.0
2018-11-29 13:40:00,38.68,38.68,38.67,38.67,5924.0,32.3407,32.3407,32.3324,32.3324,5924.0
2018-11-29 13:45:00,38.67,38.75,38.67,38.75,51375.0,32.3324,32.3993,32.3324,32.3993,51375.0
2018-11-29 13:50:00,38.76,38.79,38.74,38.76,30311.0,32.4076,32.4327,32.3909,32.4076,30311.0
2018-11-29 13:55:00,38.76,38.83,38.75,38.77,17464.0,32.4076,32.4661,32.3993,32.416,17464.0
2018-11-29 14:00:00,38.76,38.8,38.72,38.72,26403.0,32.4076,32.4411,32.3742,32.3742,26403.0
2018-11-29 14:05:00,38.73,38.73,38.67,38.68,13544.0,32.3825,32.3825,32.3324,32.3407,13544.0
2018-11-29 14:10:00,38.68,38.76,38.68,38.74,26059.0,32.3407,32.4076,32.3407,32.3909,26059.0
2018-11-29 14:15:00,38.75,38.78,38.74,38.77,20485.0,32.3993,32.4243,32.3909,32.416,20485.0
2018-11-29 14:20:00,38.77,38.77,38.75,38.77,28057.0,32.416,32.416,32.3993,32.416,28057.0
2018-11-29 14:25:00,38.76,38.84,38.75,38.8,35970.0,32.4076,32.4745,32.3993,32.4411,35970.0
2018-11-29 14:30:00,38.79,38.82,38.79,38.82,16689.0,32.4327,32.4578,32.4327,32.4578,16689.0
2018-11-29 14:35:00,38.82,38.82,38.78,38.78,22333.0,32.4578,32.4578,32.4243,32.4243,22333.0
2018-11-29 14:40:00,38.78,38.82,38.77,38.8,21151.0,32.4243,32.4578,32.416,32.4411,21151.0
2018-11-29 14:45:00,38.8,38.88,38.79,38.86,27791.0,32.4411,32.508,32.4327,32.4912,27791.0
2018-11-29 14:50:00,38.86,38.91,38.86,38.88,22925.0,32.4912,32.533,32.4912,32.508,22925.0
2018-11-29 14:55:00,38.87,38.88,38.86,38.87,21544.0,32.4996,32.508,32.4912,32.4996,21544.0
2018-11-29 15:00:00,38.87,38.88,38.79,38.8,42063.0,32.4996,32.508,32.4327,32.4411,42063.0
2018-11-29 15:05:00,38.8,38.8,38.75,38.79,30453.0,32.4411,32.4411,32.3993,32.4327,30453.0
2018-11-29 15:10:00,38.79,38.82,38.75,38.81,37680.0,32.4327,32.4578,32.3993,32.4494,37680.0
2018-11-29 15:15:00,38.8,38.85,38.78,38.83,95570.0,32.4411,32.4829,32.4243,32.4661,95570.0
2018-11-29 15:20:00,38.84,38.89,38.79,38.88,131746.0,32.4745,32.5163,32.4327,32.508,131746.0
2018-11-29 15:25:00,38.87,38.92,38.86,38.91,42367.0,32.4996,32.5414,32.4912,32.533,42367.0
2018-11-29 15:30:00,38.91,38.99,38.88,38.94,67722.0,32.533,32.5999,32.508,32.5581,67722.0
2018-11-29 15:35:00,38.94,38.94,38.85,38.85,45119.0,32.5581,32.5581,32.4829,32.4829,45119.0
2018-11-29 15:40:00,38.85,38.86,38.8,38.83,49006.0,32.4829,32.4912,32.4411,32.4661,49006.0
2018-11-29 15:45:00,38.82,38.87,38.8,38.83,80897.0,32.4578,32.4996,32.4411,32.4661,80897.0
2018-11-29 15:50:00,38.83,38.84,38.79,38.79,83588.0,32.4661,32.4745,32.4327,32.4327,83588.0
2018-11-29 15:55:00,38.79,38.79,38.72,38.78,278670.0,32.4327,32.4327,32.3742,32.4243,278670.0
2018-11-30 09:30:00,38.68,39.32,38.68,39.19,56013.0,32.3407,32.8758,32.3407,32.7671,56013.0
2018-11-30 09:35:00,39.14,39.24,39.07,39.23,41194.0,32.7253,32.809,32.6668,32.8006,41194.0
2018-11-30 09:40:00,39.23,39.27,39.07,39.23,27936.0,32.8006,32.834,32.6668,32.8006,27936.0
2018-11-30 09:45:00,39.23,39.3,39.14,39.2,34831.0,32.8006,32.8591,32.7253,32.7755,34831.0
2018-11-30 09:50:00,39.19,39.25,38.89,38.89,43989.0,32.7671,32.8173,32.5163,32.5163,43989.0
2018-11-30 09:55:00,38.9,38.96,38.86,38.86,42631.0,32.5247,32.5748,32.4912,32.4912,42631.0
2018-11-30 10:00:00,38.86,38.87,38.75,38.79,40563.0,32.4912,32.4996,32.3993,32.4327,40563.0
2018-11-30 10:05:00,38.77,38.82,38.75,38.77,53109.0,32.416,32.4578,32.3993,32.416,53109.0
2018-11-30 10:10:00,38.77,38.79,38.69,38.71,58231.0,32.416,32.4327,32.3491,32.3658,58231.0
2018-11-30 10:15:00,38.71,38.77,38.65,38.72,48448.0,32.3658,32.416,32.3156,32.3742,48448.0
2018-11-30 10:20:00,38.72,38.81,38.71,38.74,40920.0,32.3742,32.4494,32.3658,32.3909,40920.0
2018-11-30 10:25:00,38.75,38.78,38.72,38.75,43992.0,32.3993,32.4243,32.3742,32.3993,43992.0
2018-11-30 10:30:00,38.75,38.82,38.75,38.8,43675.0,32.3993,32.4578,32.3993,32.4411,43675.0
2018-11-30 10:35:00,38.81,38.86,38.74,38.77,52367.0,32.4494,32.4912,32.3909,32.416,52367.0
2018-11-30 10:40:00,38.77,38.83,38.76,38.8,47466.0,32.416,32.4661,32.4076,32.4411,47466.0
2018-11-30 10:45:00,38.8,38.84,38.77,38.77,43892.0,32.4411,32.4745,32.416,32.416,43892.0
2018-11-30 10:50:00,38.77,38.84,38.76,38.84,38182.0,32.416,32.4745,32.4076,32.4745,38182.0
2018-11-30 10:55:00,38.84,38.85,38.76,38.81,64491.0,32.4745,32.4829,32.4076,32.4494,64491.0
2018-11-30 11:00:00,38.82,38.88,38.8,38.84,66354.0,32.4578,32.508,32.4411,32.4745,66354.0
2018-11-30 11:05:00,38.84,38.85,38.75,38.76,46964.0,32.4745,32.4829,32.3993,32.4076,46964.0
2018-11-30 11:10:00,38.77,38.79,38.75,38.77,49489.0,32.416,32.4327,32.3993,32.416,49489.0
2018-11-30 11:15:00,38.78,38.79,38.75,38.76,66356.0,32.4243,32.4327,32.3993,32.4076,66356.0
2018-11-30 11:20:00,38.76,38.8,38.68,38.71,61128.0,32.4076,32.4411,32.3407,32.3658,61128.0
2018-11-30 11:25:00,38.7,38.74,38.69,38.73,50030.0,32.3575,32.3909,32.3491,32.3825,50030.0
2018-11-30 11:30:00,38.73,38.82,38.69,38.8,53086.0,32.3825,32.4578,32.3491,32.4411,53086.0
2018-11-30 11:35:00,38.8,38.81,38.78,38.8,29837.0,32.4411,32.4494,32.4243,32.4411,29837.0
2018-11-30 11:40:00,38.8,38.82,38.78,38.81,34577.0,32.4411,32.4578,32.4243,32.4494,34577.0
2018-11-30 11:45:00,38.8,38.82,38.77,38.8,43249.0,32.4411,32.4578,32.416,32.4411,43249.0
2018-11-30 11:50:00,38.8,38.84,38.76,38.81,58604.0,32.4411,32.4745,32.4076,32.4494,58604.0
2018-11-30 11:55:00,38.8,38.82,38.8,38.8,17802.0,32.4411,32.4578,32.4411,32.4411,17802.0
2018-11-30 12:00:00,38.8,38.92,38.79,38.91,43350.0,32.4411,32.5414,32.4327,32.533,43350.0
2018-11-30 12:05:00,38.92,39.01,38.91,38.95,31854.0,32.5414,32.6166,32.533,32.5665,31854.0
2018-11-30 12:10:00,38.95,38.95,38.91,38.93,14438.0,32.5665,32.5665,32.533,32.5498,14438.0
2018-11-30 12:15:00,38.92,38.94,38.89,38.89,28197.0,32.5414,32.5581,32.5163,32.5163,28197.0
2018-11-30 12:20:00,38.88,38.89,38.86,38.87,16864.0,32.508,32.5163,32.4912,32.4996,16864.0
2018-11-30 12:25:00,38.88,38.92,38.87,38.92,16647.0,32.508,32.5414,32.4996,32.5414,16647.0
2018-11-30 12:30:00,38.91,38.93,38.89,38.93,31537.0,32.533,32.5498,32.5163,32.5498,31537.0
2018-11-30 12:35:00,38.93,38.93,38.81,38.81,40452.0,32.5498,32.5498,32.4494,32.4494,40452.0
2018-11-30 12:40:00,38.81,38.85,38.78,38.83,42270.0,32.4494,32.4829,32.4243,32.4661,42270.0
2018-11-30 12:45:00,38.82,38.88,38.81,38.85,28741.0,32.4578,32.508,32.4494,32.4829,28741.0
2018-11-30 12:50:00,38.85,38.85,38.83,38.84,13395.0,32.4829,32.4829,32.4661,32.4745,13395.0
2018-11-30 12:55:00,38.84,38.87,38.82,38.84,22853.0,32.4745,32.4996,32.4578,32.4745,22853.0
2018-11-30 13:00:00,38.84,38.85,38.81,38.82,20753.0,32.4745,32.4829,32.4494,32.4578,20753.0
2018-11-30 13:05:00,38.82,38.82,38.76,38.8,36830.0,32.4578,32.4578,32.4076,32.4411,36830.0
2018-11-30 13:10:00,38.79,38.82,38.77,38.82,31751.0,32.4327,32.4578,32.416,32.4578,31751.0
2018-11-30 13:15:00,38.82,38.82,38.75,38.78,33331.0,32.4578,32.4578,32.3993,32.4243,33331.0
2018-11-30 13:20:00,38.78,38.82,38.78,38.82,23486.0,32.4243,32.4578,32.4243,32.4578,23486.0
2018-11-30 13:25:00,38.82,38.85,38.8,38.81,30061.0,32.4578,32.4829,32.4411,32.4494,30061.0
2018-11-30 13:30:00,38.81,38.83,38.77,38.79,42477.0,32.4494,32.4661,32.416,32.4327,42477.0
2018-11-30 13:35:00,38.8,38.87,38.8,38.84,24411.0,32.4411,32.4996,32.4411,32.4745,24411.0
2018-11-30 13:40:00,38.83,38.84,38.81,38.83,28357.0,32.4661,32.4745,32.4494,32.4661,28357.0
2018-11-30 13:45:00,38.83,38.86,38.8,38.84,49596.0,32.4661,32.4912,32.4411,32.4745,49596.0
2018-11-30 13:50:00,38.83,38.88,38.82,38.84,33740.0,32.4661,32.508,32.4578,32.4745,33740.0
2018-11-30 13:55:00,38.84,38.87,38.82,38.84,27302.0,32.4745,32.4996,32.4578,32.4745,27302.0
2018-11-30 14:00:00,38.84,38.87,38.82,38.87,36677.0,32.4745,32.4996,32.4578,32.4996,36677.0
2018-11-30 14:05:00,38.87,38.93,38.86,38.89,30820.0,32.4996,32.5498,32.4912,32.5163,30820.0
2018-11-30 14:10:00,38.9,38.9,38.85,38.87,15685.0,32.5247,32.5247,32.4829,32.4996,15685.0
2018-11-30 14:15:00,38.87,38.9,38.8,38.8,57491.0,32.4996,32.5247,32.4411,32.4411,57491.0
2018-11-30 14:20:00,38.8,38.83,38.79,38.8,35179.0,32.4411,32.4661,32.4327,32.4411,35179.0
2018-11-30 14:25:00,38.8,38.82,38.78,38.8,37854.0,32.4411,32.4578,32.4243,32.4411,37854.0
2018-11-30 14:30:00,38.81,38.83,38.8,38.8,40225.0,32.4494,32.4661,32.4411,32.4411,40225.0
2018-11-30 14:35:00,38.8,38.85,38.8,38.84,32381.0,32.4411,32.4829,32.4411,32.4745,32381.0
2018-11-30 14:40:00,38.84,38.89,38.84,38.86,36614.0,32.4745,32.5163,32.4745,32.4912,36614.0
2018-11-30 14:45:00,38.86,38.86,38.81,38.82,36956.0,32.4912,32.4912,32.4494,32.4578,36956.0
2018-11-30 14:50:00,38.82,38.83,38.78,38.82,45590.0,32.4578,32.4661,32.4243,32.4578,45590.0
2018-11-30 14:55:00,38.82,38.84,38.81,38.83,50759.0,32.4578,32.4745,32.4494,32.4661,50759.0
2018-11-30 15:00:00,38.84,38.9,38.83,38.85,138094.0,32.4745,32.5247,32.4661,32.4829,138094.0
2018-11-30 15:05:00,38.84,38.85,38.8,38.84,66995.0,32.4745,32.4829,32.4411,32.4745,66995.0
2018-11-30 15:10:00,38.84,38.87,38.82,38.83,42971.0,32.4745,32.4996,32.4578,32.4661,42971.0
2018-11-30 15:15:00,38.83,38.84,38.75,38.77,85357.0,32.4661,32.4745,32.3993,32.416,85357.0
2018-11-30 15:20:00,38.78,38.8,38.75,38.77,87925.0,32.4243,32.4411,32.3993,32.416,87925.0
2018-11-30 15:25:00,38.76,38.78,38.75,38.77,101277.0,32.4076,32.4243,32.3993,32.416,101277.0
2018-11-30 15:30:00,38.77,38.81,38.75,38.77,125226.0,32.416,32.4494,32.3993,32.416,125226.0
2018-11-30 15:35:00,38.77,38.85,38.76,38.84,153289.0,32.416,32.4829,32.4076,32.4745,153289.0
2018-11-30 15:40:00,38.84,38.85,38.81,38.82,117738.0,32.4745,32.4829,32.4494,32.4578,117738.0
2018-11-30 15:45:00,38.82,38.82,38.75,38.77,340683.0,32.4578,32.4578,32.3993,32.416,340683.0
2018-11-30 15:50:00,38.77,38.84,38.7,38.73,372100.0,32.416,32.4745,32.3575,32.3825,372100.0
2018-11-30 15:55:00,38.73,38.78,38.33,38.45,1208102.0,32.3825,32.4243,32.0481,32.1484,1208102.0
2018-12-03 09:30:00,38.86,39.14,38.69,39.13,150177.0,32.4912,32.7253,32.3491,32.717,150177.0
2018-12-03 09:35:00,39.13,39.14,39.0,39.04,61338.0,32.717,32.7253,32.6083,32.6417,61338.0
2018-12-03 09:40:00,39.03,39.1,38.96,38.97,40294.0,32.6334,32.6919,32.5748,32.5832,40294.0
2018-12-03 09:45:00,38.97,38.98,38.83,38.91,36243.0,32.5832,32.5916,32.4661,32.533,36243.0
2018-12-03 09:50:00,38.92,38.94,38.84,38.94,49038.0,32.5414,32.5581,32.4745,32.5581,49038.0
2018-12-03 09:55:00,38.94,38.94,38.86,38.88,36591.0,32.5581,32.5581,32.4912,32.508,36591.0
2018-12-03 10:00:00,38.89,38.91,38.84,38.84,61447.0,32.5163,32.533,32.4745,32.4745,61447.0
2018-12-03 10:05:00,38.84,38.87,38.79,38.8,56570.0,32.4745,32.4996,32.4327,32.4411,56570.0
2018-12-03 10:10:00,38.8,38.89,38.79,38.8,92581.0,32.4411,32.5163,32.4327,32.4411,92581.0
2018-12-03 10:15:00,38.81,38.86,38.73,38.73,80493.0,32.4494,32.4912,32.3825,32.3825,80493.0
2018-12-03 10:20:00,38.73,38.88,38.71,38.87,52400.0,32.3825,32.508,32.3658,32.4996,52400.0
2018-12-03 10:25:00,38.86,38.88,38.82,38.82,45732.0,32.4912,32.508,32.4578,32.4578,45732.0
2018-12-03 10:30:00,38.83,38.88,38.82,38.87,45475.0,32.4661,32.508,32.4578,32.4996,45475.0
2018-12-03 10:35:00,38.88,38.88,38.81,38.84,72356.0,32.508,32.508,32.4494,32.4745,72356.0
2018-12-03 10:40:00,38.84,38.86,38.79,38.81,53120.0,32.4745,32.4912,32.4327,32.4494,53120.0
2018-12-03 10:45:00,38.81,38.88,38.8,38.84,46402.0,32.4494,32.508,32.4411,32.4745,46402.0
2018-12-03 10:50:00,38.84,38.87,38.79,38.87,44787.0,32.4745,32.4996,32.4327,32.4996,44787.0
2018-12-03 10:55:00,38.87,38.9,38.84,38.89,61026.0,32.4996,32.5247,32.4745,32.5163,61026.0
2018-12-03 11:00:00,38.89,39.03,38.85,39.03,50749.0,32.5163,32.6334,32.4829,32.6334,50749.0
2018-12-03 11:05:00,39.04,39.13,39.0,39.12,54312.0,32.6417,32.717,32.6083,32.7086,54312.0
2018-12-03 11:10:00,39.12,39.13,39.03,39.04,65418.0,32.7086,32.717,32.6334,32.6417,65418.0
2018-12-03 11:15:00,39.05,39.07,39.01,39.05,67830.0,32.6501,32.6668,32.6166,32.6501,67830.0
2018-12-03 11:20:00,39.05,39.05,38.92,38.94,67433.0,32.6501,32.6501,32.5414,32.5581,67433.0
2018-12-03 11:25:00,38.95,38.99,38.9,38.96,57573.0,32.5665,32.5999,32.5247,32.5748,57573.0
2018-12-03 11:30:00,38.96,39.05,38.95,39.01,38658.0,32.5748,32.6501,32.5665,32.6166,38658.0
2018-12-03 11:35:00,39.0,39.04,38.99,39.02,35898.0,32.6083,32.6417,32.5999,32.625,35898.0
2018-12-03 11:40:00,39.03,39.13,39.02,39.12,43901.0,32.6334,32.717,32.625,32.7086,43901.0
2018-12-03 11:45:00,39.11,39.28,39.11,39.28,43505.0,32.7003,32.8424,32.7003,32.8424,43505.0
2018-12-03 11:50:00,39.28,39.38,39.25,39.35,58239.0,32.8424,32.926,32.8173,32.9009,58239.0
2018-12-03 11:55:00,39.35,39.45,39.32,39.42,51502.0,32.9009,32.9845,32.8758,32.9595,51502.0
2018-12-03 12:00:00,39.43,39.51,39.43,39.45,43453.0,32.9678,33.0347,32.9678,32.9845,43453.0
2018-12-03 12:05:00,39.45,39.52,39.4,39.52,75159.0,32.9845,33.0431,32.9427,33.0431,75159.0
2018-12-03 12:10:00,39.52,39.52,39.45,39.52,53890.0,33.0431,33.0431,32.9845,33.0431,53890.0
2018-12-03 12:15:00,39.52,39.59,39.5,39.59,46710.0,33.0431,33.1016,33.0263,33.1016,46710.0
2018-12-03 12:20:00,39.59,39.7,39.58,39.68,37716.0,33.1016,33.1936,33.0932,33.1768,37716.0
2018-12-03 12:25:00,39.68,39.71,39.61,39.63,58098.0,33.1768,33.2019,33.1183,33.135,58098.0
2018-12-03 12:30:00,39.63,39.63,39.54,39.54,41554.0,33.135,33.135,33.0598,33.0598,41554.0
2018-12-03 12:35:00,39.54,39.59,39.52,39.54,62568.0,33.0598,33.1016,33.0431,33.0598,62568.0
2018-12-03 12:40:00,39.53,39.55,39.47,39.5,78631.0,33.0514,33.0681,33.0013,33.0263,78631.0
2018-12-03 12:45:00,39.5,39.56,39.46,39.55,42568.0,33.0263,33.0765,32.9929,33.0681,42568.0
2018-12-03 12:50:00,39.55,39.62,39.54,39.6,43122.0,33.0681,33.1267,33.0598,33.11,43122.0
2018-12-03 12:55:00,39.61,39.63,39.54,39.56,33375.0,33.1183,33.135,33.0598,33.0765,33375.0
2018-12-03 13:00:00,39.57,39.65,39.56,39.63,44784.0,33.0849,33.1518,33.0765,33.135,44784.0
2018-12-03 13:05:00,39.63,39.67,39.61,39.65,37522.0,33.135,33.1685,33.1183,33.1518,37522.0
2018-12-03 13:10:00,39.65,39.7,39.64,39.7,36700.0,33.1518,33.1936,33.1434,33.1936,36700.0
2018-12-03 13:15:00,39.7,39.7,39.67,39.68,46660.0,33.1936,33.1936,33.1685,33.1768,46660.0
2018-12-03 13:20:00,39.68,39.83,39.67,39.83,51348.0,33.1768,33.3023,33.1685,33.3023,51348.0
2018-12-03 13:25:00,39.83,39.85,39.78,39.85,35546.0,33.3023,33.319,33.2605,33.319,35546.0
2018-12-03 13:30:00,39.84,39.87,39.75,39.75,48222.0,33.3106,33.3357,33.2354,33.2354,48222.0
2018-12-03 13:35:00,39.75,39.77,39.69,39.7,49502.0,33.2354,33.2521,33.1852,33.1936,49502.0
2018-12-03 13:40:00,39.7,39.71,39.64,39.65,41920.0,33.1936,33.2019,33.1434,33.1518,41920.0
2018-12-03 13:45:00,39.64,39.67,39.57,39.58,59188.0,33.1434,33.1685,33.0849,33.0932,59188.0
2018-12-03 13:50:00,39.57,39.63,39.56,39.58,30732.0,33.0849,33.135,33.0765,33.0932,30732.0
2018-12-03 13:55:00,39.57,39.58,39.54,39.58,30346.0,33.0849,33.0932,33.0598,33.0932,30346.0
2018-12-03 14:00:00,39.58,39.62,39.54,39.55,41847.0,33.0932,33.1267,33.0598,33.0681,41847.0
2018-12-03 14:05:00,39.55,39.57,39.51,39.53,37486.0,33.0681,33.0849,33.0347,33.0514,37486.0
2018-12-03 14:10:00,39.53,39.63,39.53,39.57,42656.0,33.0514,33.135,33.0514,33.0849,42656.0
2018-12-03 14:15:00,39.57,39.66,39.56,39.65,37712.0,33.0849,33.1601,33.0765,33.1518,37712.0
2018-12-03 14:20:00,39.65,39.75,39.64,39.75,32020.0,33.1518,33.2354,33.1434,33.2354,32020.0
2018-12-03 14:25:00,39.74,39.82,39.73,39.8,40584.0,33.227,33.2939,33.2186,33.2772,40584.0
2018-12-03 14:30:00,39.8,39.83,39.75,39.82,42968.0,33.2772,33.3023,33.2354,33.2939,42968.0
2018-12-03 14:35:00,39.83,39.84,39.79,39.83,41240.0,33.3023,33.3106,33.2688,33.3023,41240.0
2018-12-03 14:40:00,39.84,39.85,39.81,39.81,44974.0,33.3106,33.319,33.2855,33.2855,44974.0
2018-12-03 14:45:00,39.82,39.88,39.82,39.86,42137.0,33.2939,33.3441,33.2939,33.3273,42137.0
2018-12-03 14:50:00,39.87,39.89,39.8,39.86,48183.0,33.3357,33.3524,33.2772,33.3273,48183.0
2018-12-03 14:55:00,39.86,39.88,39.84,39.85,47614.0,33.3273,33.3441,33.3106,33.319,47614.0
2018-12-03 15:00:00,39.85,39.85,39.74,39.77,57876.0,33.319,33.319,33.227,33.2521,57876.0
2018-12-03 15:05:00,39.77,39.88,39.76,39.85,49842.0,33.2521,33.3441,33.2437,33.319,49842.0
2018-12-03 15:10:00,39.86,39.95,39.85,39.95,46739.0,33.3273,33.4026,33.319,33.4026,46739.0
2018-12-03 15:15:00,39.95,40.0,39.95,39.99,44776.0,33.4026,33.4444,33.4026,33.436,44776.0
2018-12-03 15:20:00,39.99,40.0,39.97,39.99,48698.0,33.436,33.4444,33.4193,33.436,48698.0
2018-12-03 15:25:00,39.98,39.99,39.91,39.94,60670.0,33.4277,33.436,33.3691,33.3942,60670.0
2018-12-03 15:30:00,39.95,39.98,39.92,39.97,125243.0,33.4026,33.4277,33.3775,33.4193,125243.0
2018-12-03 15:35:00,39.96,40.02,39.95,40.0,105124.0,33.411,33.4611,33.4026,33.4444,105124.0
2018-12-03 15:40:00,40.0,40.0,39.8,39.82,143883.0,33.4444,33.4444,33.2772,33.2939,143883.0
2018-12-03 15:45:00,39.82,39.85,39.71,39.72,241788.0,33.2939,33.319,33.2019,33.2103,241788.0
2018-12-03 15:50:00,39.73,39.82,39.71,39.77,193370.0,33.2186,33.2939,33.2019,33.2521,193370.0
2018-12-03 15:55:00,39.78,39.86,39.78,39.83,414794.0,33.2605,33.3273,33.2605,33.3023,414794.0
2018-12-04 09:30:00,39.74,40.0,39.73,39.96,75893.0,33.227,33.4444,33.2186,33.411,75893.0
2018-12-04 09:35:00,39.94,40.03,39.92,39.96,59270.0,33.3942,33.4695,33.3775,33.411,59270.0
2018-12-04 09:40:00,39.98,40.01,39.95,39.97,28565.0,33.4277,33.4528,33.4026,33.4193,28565.0
2018-12-04 09:45:00,39.97,40.01,39.89,40.0,27858.0,33.4193,33.4528,33.3524,33.4444,27858.0
2018-12-04 09:50:00,40.01,40.02,39.91,39.98,35943.0,33.4528,33.4611,33.3691,33.4277,35943.0
2018-12-04 09:55:00,39.99,40.12,39.98,40.04,54745.0,33.436,33.5447,33.4277,33.4778,54745.0
2018-12-04 10:00:00,40.04,40.08,39.98,40.02,51002.0,33.4778,33.5113,33.4277,33.4611,51002.0
2018-12-04 10:05:00,40.03,40.09,40.0,40.08,78223.0,33.4695,33.5196,33.4444,33.5113,78223.0
2018-12-04 10:10:00,40.08,40.17,40.07,40.14,40032.0,33.5113,33.5865,33.5029,33.5615,40032.0
2018-12-04 10:15:00,40.13,40.26,40.13,40.15,61024.0,33.5531,33.6618,33.5531,33.5698,61024.0
2018-12-04 10:20:00,40.15,40.21,40.15,40.17,25101.0,33.5698,33.62,33.5698,33.5865,25101.0
2018-12-04 10:25:00,40.17,40.2,40.13,40.19,29584.0,33.5865,33.6116,33.5531,33.6033,29584.0
2018-12-04 10:30:00,40.2,40.21,40.09,40.1,56439.0,33.6116,33.62,33.5196,33.528,56439.0
2018-12-04 10:35:00,40.11,40.2,40.08,40.1,69194.0,33.5364,33.6116,33.5113,33.528,69194.0
2018-12-04 10:40:00,40.09,40.13,40.04,40.11,55936.0,33.5196,33.5531,33.4778,33.5364,55936.0
2018-12-04 10:45:00,40.12,40.18,40.08,40.18,43785.0,33.5447,33.5949,33.5113,33.5949,43785.0
2018-12-04 10:50:00,40.18,40.25,40.16,40.22,52370.0,33.5949,33.6534,33.5782,33.6283,52370.0
2018-12-04 10:55:00,40.23,40.25,40.14,40.2,26785.0,33.6367,33.6534,33.5615,33.6116,26785.0
2018-12-04 11:00:00,40.21,40.23,40.15,40.21,28517.0,33.62,33.6367,33.5698,33.62,28517.0
2018-12-04 11:05:00,40.21,40.25,40.19,40.23,33034.0,33.62,33.6534,33.6033,33.6367,33034.0
2018-12-04 11:10:00,40.23,40.32,40.21,40.31,106029.0,33.6367,33.712,33.62,33.7036,106029.0
2018-12-04 11:15:00,40.3,40.31,40.2,40.21,32884.0,33.6952,33.7036,33.6116,33.62,32884.0
2018-12-04 11:20:00,40.21,40.25,40.2,40.23,52989.0,33.62,33.6534,33.6116,33.6367,52989.0
2018-12-04 11:25:00,40.23,40.24,40.12,40.15,26903.0,33.6367,33.6451,33.5447,33.5698,26903.0
2018-12-04 11:30:00,40.14,40.15,40.07,40.08,28200.0,33.5615,33.5698,33.5029,33.5113,28200.0
2018-12-04 11:35:00,40.08,40.2,40.07,40.2,37790.0,33.5113,33.6116,33.5029,33.6116,37790.0
2018-12-04 11:40:00,40.19,40.23,40.16,40.18,31180.0,33.6033,33.6367,33.5782,33.5949,31180.0
2018-12-04 11:45:00,40.18,40.2,40.17,40.19,19215.0,33.5949,33.6116,33.5865,33.6033,19215.0
2018-12-04 11:50:00,40.19,40.19,40.04,40.07,64782.0,33.6033,33.6033,33.4778,33.5029,64782.0
2018-12-04 11:55:00,40.07,40.08,39.92,39.93,55796.0,33.5029,33.5113,33.3775,33.3859,55796.0
2018-12-04 12:00:00,39.93,40.0,39.88,39.88,52368.0,33.3859,33.4444,33.3441,33.3441,52368.0
2018-12-04 12:05:00,39.87,39.87,39.73,39.78,48975.0,33.3357,33.3357,33.2186,33.2605,48975.0
2018-12-04 12:10:00,39.78,39.8,39.65,39.66,22635.0,33.2605,33.2772,33.1518,33.1601,22635.0
2018-12-04 12:15:00,39.65,39.65,39.56,39.6,39751.0,33.1518,33.1518,33.0765,33.11,39751.0
2018-12-04 12:20:00,39.6,39.6,39.44,39.46,43711.0,33.11,33.11,32.9762,32.9929,43711.0
2018-12-04 12:25:00,39.46,39.51,39.42,39.42,30936.0,32.9929,33.0347,32.9595,32.9595,30936.0
2018-12-04 12:30:00,39.42,39.43,39.3,39.43,58865.0,32.9595,32.9678,32.8591,32.9678,58865.0
2018-12-04 12:35:00,39.44,39.5,39.42,39.47,37674.0,32.9762,33.0263,32.9595,33.0013,37674.0
2018-12-04 12:40:00,39.47,39.55,39.45,39.49,25768.0,33.0013,33.0681,32.9845,33.018,25768.0
2018-12-04 12:45:00,39.49,39.5,39.44,39.46,24215.0,33.018,33.0263,32.9762,32.9929,24215.0
2018-12-04 12:50:00,39.46,39.5,39.44,39.47,21548.0,32.9929,33.0263,32.9762,33.0013,21548.0
2018-12-04 12:55:00,39.48,39.53,39.48,39.48,18939.0,33.0096,33.0514,33.0096,33.0096,18939.0
2018-12-04 13:00:00,39.48,39.49,39.39,39.43,38830.0,33.0096,33.018,32.9344,32.9678,38830.0
2018-12-04 13:05:00,39.42,39.48,39.41,39.45,26093.0,32.9595,33.0096,32.9511,32.9845,26093.0
2018-12-04 13:10:00,39.44,39.49,39.41,39.43,26130.0,32.9762,33.018,32.9511,32.9678,26130.0
2018-12-04 13:15:00,39.43,39.47,39.41,39.45,146141.0,32.9678,33.0013,32.9511,32.9845,146141.0
2018-12-04 13:20:00,39.44,39.51,39.42,39.48,130360.0,32.9762,33.0347,32.9595,33.0096,130360.0
2018-12-04 13:25:00,39.49,39.5,39.4,39.48,84432.0,33.018,33.0263,32.9427,33.0096,84432.0
2018-12-04 13:30:00,39.47,39.53,39.44,39.51,42088.0,33.0013,33.0514,32.9762,33.0347,42088.0
2018-12-04 13:35:00,39.51,39.52,39.34,39.36,51141.0,33.0347,33.0431,32.8926,32.9093,51141.0
2018-12-04 13:40:00,39.35,39.36,39.28,39.34,62355.0,32.9009,32.9093,32.8424,32.8926,62355.0
2018-12-04 13:45:00,39.33,39.44,39.31,39.42,61342.0,32.8842,32.9762,32.8675,32.9595,61342.0
2018-12-04 13:50:00,39.42,39.53,39.39,39.5,54751.0,32.9595,33.0514,32.9344,33.0263,54751.0
2018-12-04 13:55:00,39.51,39.62,39.5,39.54,59484.0,33.0347,33.1267,33.0263,33.0598,59484.0
2018-12-04 14:00:00,39.54,39.56,39.49,39.5,34865.0,33.0598,33.0765,33.018,33.0263,34865.0
2018-12-04 14:05:00,39.5,39.56,39.49,39.54,23761.0,33.0263,33.0765,33.018,33.0598,23761.0
2018-12-04 14:10:00,39.53,39.56,39.49,39.49,26420.0,33.0514,33.0765,33.018,33.018,26420.0
2018-12-04 14:15:00,39.5,39.5,39.43,39.44,17264.0,33.0263,33.0263,32.9678,32.9762,17264.0
2018-12-04 14:20:00,39.44,39.48,39.43,39.45,16917.0,32.9762,33.0096,32.9678,32.9845,16917.0
2018-12-04 14:25:00,39.44,39.44,39.4,39.43,19818.0,32.9762,32.9762,32.9427,32.9678,19818.0
2018-12-04 14:30:00,39.43,39.53,39.43,39.52,31545.0,32.9678,33.0514,32.9678,33.0431,31545.0
2018-12-04 14:35:00,39.52,39.53,39.48,39.49,59235.0,33.0431,33.0514,33.0096,33.018,59235.0
2018-12-04 14:40:00,39.49,39.5,39.45,39.47,30652.0,33.018,33.0263,32.9845,33.0013,30652.0
2018-12-04 14:45:00,39.47,39.62,39.46,39.59,38578.0,33.0013,33.1267,32.9929,33.1016,38578.0
2018-12-04 14:50:00,39.59,39.62,39.53,39.6,48551.0,33.1016,33.1267,33.0514,33.11,48551.0
2018-12-04 14:55:00,39.6,39.61,39.53,39.54,28622.0,33.11,33.1183,33.0514,33.0598,28622.0
2018-12-04 15:00:00,39.54,39.59,39.53,39.57,52851.0,33.0598,33.1016,33.0514,33.0849,52851.0
2018-12-04 15:05:00,39.56,39.63,39.54,39.62,62409.0,33.0765,33.135,33.0598,33.1267,62409.0
2018-12-04 15:10:00,39.62,39.62,39.55,39.59,64134.0,33.1267,33.1267,33.0681,33.1016,64134.0
2018-12-04 15:15:00,39.59,39.63,39.59,39.61,65621.0,33.1016,33.135,33.1016,33.1183,65621.0
2018-12-04 15:20:00,39.62,39.78,39.61,39.65,153990.0,33.1267,33.2605,33.1183,33.1518,153990.0
2018-12-04 15:25:00,39.65,39.7,39.61,39.63,71643.0,33.1518,33.1936,33.1183,33.135,71643.0
2018-12-04 15:30:00,39.62,39.67,39.54,39.62,93310.0,33.1267,33.1685,33.0598,33.1267,93310.0
2018-12-04 15:35:00,39.62,39.66,39.55,39.57,88566.0,33.1267,33.1601,33.0681,33.0849,88566.0
2018-12-04 15:40:00,39.57,39.61,39.54,39.59,121006.0,33.0849,33.1183,33.0598,33.1016,121006.0
2018-12-04 15:45:00,39.59,39.65,39.56,39.65,163581.0,33.1016,33.1518,33.0765,33.1518,163581.0
2018-12-04 15:50:00,39.64,39.71,39.59,39.7,230532.0,33.1434,33.2019,33.1016,33.1936,230532.0
2018-12-04 15:55:00,39.69,39.83,39.65,39.83,544094.0,33.1852,33.3023,33.1518,33.3023,544094.0
2018-12-06 09:30:00,39.5,39.57,39.17,39.4,64437.0,33.0263,33.0849,32.7504,32.9427,64437.0
2018-12-06 09:35:00,39.41,39.53,39.4,39.47,22294.0,32.9511,33.0514,32.9427,33.0013,22294.0
2018-12-06 09:40:00,39.48,39.5,39.3,39.3,14769.0,33.0096,33.0263,32.8591,32.8591,14769.0
2018-12-06 09:45:00,39.3,39.39,39.28,39.35,23710.0,32.8591,32.9344,32.8424,32.9009,23710.0
2018-12-06 09:50:00,39.34,39.39,39.17,39.23,39568.0,32.8926,32.9344,32.7504,32.8006,39568.0
2018-12-06 09:55:00,39.18,39.31,39.13,39.29,78430.0,32.7588,32.8675,32.717,32.8508,78430.0
2018-12-06 10:00:00,39.31,39.49,39.29,39.46,208976.0,32.8675,33.018,32.8508,32.9929,208976.0
2018-12-06 10:05:00,39.46,39.46,39.31,39.36,163436.0,32.9929,32.9929,32.8675,32.9093,163436.0
2018-12-06 10:10:00,39.36,39.38,39.23,39.29,47778.0,32.9093,32.926,32.8006,32.8508,47778.0
2018-12-06 10:15:00,39.29,39.37,39.27,39.31,45676.0,32.8508,32.9176,32.834,32.8675,45676.0
2018-12-06 10:20:00,39.3,39.31,39.23,39.24,39840.0,32.8591,32.8675,32.8006,32.809,39840.0
2018-12-06 10:25:00,39.24,39.32,39.23,39.27,47070.0,32.809,32.8758,32.8006,32.834,47070.0
2018-12-06 10:30:00,39.28,39.34,39.19,39.21,42814.0,32.8424,32.8926,32.7671,32.7839,42814.0
2018-12-06 10:35:00,39.21,39.24,39.13,39.19,40898.0,32.7839,32.809,32.717,32.7671,40898.0
2018-12-06 10:40:00,39.2,39.36,39.18,39.35,36146.0,32.7755,32.9093,32.7588,32.9009,36146.0
2018-12-06 10:45:00,39.35,39.54,39.32,39.53,59900.0,32.9009,33.0598,32.8758,33.0514,59900.0
2018-12-06 10:50:00,39.53,39.55,39.43,39.48,74882.0,33.0514,33.0681,32.9678,33.0096,74882.0
2018-12-06 10:55:00,39.49,39.54,39.4,39.54,47176.0,33.018,33.0598,32.9427,33.0598,47176.0
2018-12-06 11:00:00,39.54,39.58,39.45,39.5,41812.0,33.0598,33.0932,32.9845,33.0263,41812.0
2018-12-06 11:05:00,39.51,39.55,39.41,39.41,40625.0,33.0347,33.0681,32.9511,32.9511,40625.0
2018-12-06 11:10:00,39.43,39.43,39.29,39.32,35400.0,32.9678,32.9678,32.8508,32.8758,35400.0
2018-12-06 11:15:00,39.33,39.33,39.26,39.33,35497.0,32.8842,32.8842,32.8257,32.8842,35497.0
2018-12-06 11:20:00,39.34,39.42,39.32,39.38,41283.0,32.8926,32.9595,32.8758,32.926,41283.0
2018-12-06 11:25:00,39.38,39.41,39.23,39.33,42983.0,32.926,32.9511,32.8006,32.8842,42983.0
2018-12-06 11:30:00,39.32,39.43,39.29,39.41,33036.0,32.8758,32.9678,32.8508,32.9511,33036.0
2018-12-06 11:35:00,39.42,39.46,39.27,39.31,35093.0,32.9595,32.9929,32.834,32.8675,35093.0
2018-12-06 11:40:00,39.3,39.31,39.18,39.27,56558.0,32.8591,32.8675,32.7588,32.834,56558.0
2018-12-06 11:45:00,39.27,39.43,39.27,39.4,55735.0,32.834,32.9678,32.834,32.9427,55735.0
2018-12-06 11:50:00,39.41,39.54,39.4,39.49,29994.0,32.9511,33.0598,32.9427,33.018,29994.0
2018-12-06 11:55:00,39.49,39.55,39.45,39.47,29251.0,33.018,33.0681,32.9845,33.0013,29251.0
2018-12-06 12:00:00,39.47,39.54,39.43,39.54,26664.0,33.0013,33.0598,32.9678,33.0598,26664.0
2018-12-06 12:05:00,39.54,39.58,39.54,39.56,19638.0,33.0598,33.0932,33.0598,33.0765,19638.0
2018-12-06 12:10:00,39.57,39.68,39.56,39.68,20652.0,33.0849,33.1768,33.0765,33.1768,20652.0
2018-12-06 12:15:00,39.68,39.74,39.67,39.7,33262.0,33.1768,33.227,33.1685,33.1936,33262.0
2018-12-06 12:20:00,39.7,39.81,39.66,39.81,25400.0,33.1936,33.2855,33.1601,33.2855,25400.0
2018-12-06 12:25:00,39.81,39.9,39.81,39.89,24334.0,33.2855,33.3608,33.2855,33.3524,24334.0
2018-12-06 12:30:00,39.88,39.89,39.83,39.86,17327.0,33.3441,33.3524,33.3023,33.3273,17327.0
2018-12-06 12:35:00,39.86,39.9,39.79,39.84,24073.0,33.3273,33.3608,33.2688,33.3106,24073.0
2018-12-06 12:40:00,39.83,39.95,39.82,39.95,21858.0,33.3023,33.4026,33.2939,33.4026,21858.0
2018-12-06 12:45:00,39.94,40.05,39.92,40.05,42450.0,33.3942,33.4862,33.3775,33.4862,42450.0
2018-12-06 12:50:00,40.05,40.1,40.01,40.1,38009.0,33.4862,33.528,33.4528,33.528,38009.0
2018-12-06 12:55:00,40.1,40.13,40.06,40.09,28975.0,33.528,33.5531,33.4946,33.5196,28975.0
2018-12-06 13:00:00,40.08,40.12,40.03,40.05,31194.0,33.5113,33.5447,33.4695,33.4862,31194.0
2018-12-06 13:05:00,40.06,40.07,40.02,40.03,18880.0,33.4946,33.5029,33.4611,33.4695,18880.0
2018-12-06 13:10:00,40.03,40.1,40.03,40.1,25037.0,33.4695,33.528,33.4695,33.528,25037.0
2018-12-06 13:15:00,40.1,40.18,40.09,40.18,33372.0,33.528,33.5949,33.5196,33.5949,33372.0
2018-12-06 13:20:00,40.18,40.28,40.15,40.17,72360.0,33.5949,33.6785,33.5698,33.5865,72360.0
2018-12-06 13:25:00,40.17,40.19,40.05,40.05,29296.0,33.5865,33.6033,33.4862,33.4862,29296.0
2018-12-06 13:30:00,40.05,40.05,39.98,40.0,23923.0,33.4862,33.4862,33.4277,33.4444,23923.0
2018-12-06 13:35:00,40.0,40.05,39.94,40.02,28087.0,33.4444,33.4862,33.3942,33.4611,28087.0
2018-12-06 13:40:00,40.02,40.1,40.01,40.09,18330.0,33.4611,33.528,33.4528,33.5196,18330.0
2018-12-06 13:45:00,40.09,40.19,40.09,40.19,39266.0,33.5196,33.6033,33.5196,33.6033,39266.0
2018-12-06 13:50:00,40.19,40.29,40.19,40.29,19957.0,33.6033,33.6869,33.6033,33.6869,19957.0
2018-12-06 13:55:00,40.29,40.36,40.25,40.36,27917.0,33.6869,33.7454,33.6534,33.7454,27917.0
2018-12-06 14:00:00,40.36,40.4,40.32,40.36,42983.0,33.7454,33.7788,33.712,33.7454,42983.0
2018-12-06 14:05:00,40.35,40.42,40.35,40.38,29190.0,33.737,33.7956,33.737,33.7621,29190.0
2018-12-06 14:10:00,40.38,40.43,40.29,40.37,147284.0,33.7621,33.8039,33.6869,33.7538,147284.0
2018-12-06 14:15:00,40.36,40.4,40.22,40.24,239112.0,33.7454,33.7788,33.6283,33.6451,239112.0
2018-12-06 14:20:00,40.23,40.26,40.1,40.11,36910.0,33.6367,33.6618,33.528,33.5364,36910.0
2018-12-06 14:25:00,40.11,40.14,40.07,40.1,69369.0,33.5364,33.5615,33.5029,33.528,69369.0
2018-12-06 14:30:00,40.11,40.11,40.02,40.04,54105.0,33.5364,33.5364,33.4611,33.4778,54105.0
2018-12-06 14:35:00,40.05,40.15,40.03,40.04,33874.0,33.4862,33.5698,33.4695,33.4778,33874.0
2018-12-06 14:40:00,40.04,40.09,39.99,40.01,50629.0,33.4778,33.5196,33.436,33.4528,50629.0
2018-12-06 14:45:00,40.01,40.02,39.88,39.89,48738.0,33.4528,33.4611,33.3441,33.3524,48738.0
2018-12-06 14:50:00,39.9,40.11,39.89,40.11,87984.0,33.3608,33.5364,33.3524,33.5364,87984.0
2018-12-06 14:55:00,40.11,40.13,40.06,40.07,53316.0,33.5364,33.5531,33.4946,33.5029,53316.0
2018-12-06 15:00:00,40.07,40.17,40.07,40.09,108363.0,33.5029,33.5865,33.5029,33.5196,108363.0
2018-12-06 15:05:00,40.09,40.17,40.03,40.05,63928.0,33.5196,33.5865,33.4695,33.4862,63928.0
2018-12-06 15:10:00,40.05,40.18,40.03,40.15,40275.0,33.4862,33.5949,33.4695,33.5698,40275.0
2018-12-06 15:15:00,40.15,40.19,40.14,40.17,53244.0,33.5698,33.6033,33.5615,33.5865,53244.0
2018-12-06 15:20:00,40.16,40.2,40.08,40.16,61329.0,33.5782,33.6116,33.5113,33.5782,61329.0
2018-12-06 15:25:00,40.17,40.26,40.15,40.26,70636.0,33.5865,33.6618,33.5698,33.6618,70636.0
2018-12-06 15:30:00,40.26,40.33,40.24,40.3,84248.0,33.6618,33.7203,33.6451,33.6952,84248.0
2018-12-06 15:35:00,40.29,40.32,40.25,40.26,82725.0,33.6869,33.712,33.6534,33.6618,82725.0
2018-12-06 15:40:00,40.25,40.26,40.16,40.25,101481.0,33.6534,33.6618,33.5782,33.6534,101481.0
2018-12-06 15:45:00,40.25,40.29,40.21,40.29,130042.0,33.6534,33.6869,33.62,33.6869,130042.0
2018-12-06 15:50:00,40.29,40.44,40.24,40.44,121367.0,33.6869,33.8123,33.6451,33.8123,121367.0
2018-12-06 15:55:00,40.44,40.54,40.43,40.54,271950.0,33.8123,33.8959,33.8039,33.8959,271950.0
2018-12-07 09:30:00,40.6,40.79,40.39,40.42,42268.0,33.9461,34.1049,33.7705,33.7956,42268.0
2018-12-07 09:35:00,40.36,40.52,40.33,40.46,12682.0,33.7454,33.8792,33.7203,33.829,12682.0
2018-12-07 09:40:00,40.54,40.59,40.48,40.49,11126.0,33.8959,33.9377,33.8457,33.8541,11126.0
2018-12-07 09:45:00,40.47,40.54,40.45,40.47,16063.0,33.8374,33.8959,33.8206,33.8374,16063.0
2018-12-07 09:50:00,40.47,40.56,40.4,40.52,23940.0,33.8374,33.9126,33.7788,33.8792,23940.0
2018-12-07 09:55:00,40.54,40.63,40.47,40.51,25640.0,33.8959,33.9711,33.8374,33.8708,25640.0
2018-12-07 10:00:00,40.49,40.68,40.46,40.67,29852.0,33.8541,34.013,33.829,34.0046,29852.0
2018-12-07 10:05:00,40.66,40.82,40.66,40.8,40404.0,33.9962,34.13,33.9962,34.1133,40404.0
2018-12-07 10:10:00,40.8,40.92,40.79,40.86,45353.0,34.1133,34.2136,34.1049,34.1635,45353.0
2018-12-07 10:15:00,40.85,40.86,40.72,40.75,35773.0,34.1551,34.1635,34.0464,34.0715,35773.0
2018-12-07 10:20:00,40.75,40.78,40.6,40.65,24182.0,34.0715,34.0966,33.9461,33.9879,24182.0
2018-12-07 10:25:00,40.64,40.72,40.6,40.71,15901.0,33.9795,34.0464,33.9461,34.038,15901.0
2018-12-07 10:30:00,40.71,40.83,40.67,40.79,26664.0,34.038,34.1384,34.0046,34.1049,26664.0
2018-12-07 10:35:00,40.78,40.82,40.67,40.75,20048.0,34.0966,34.13,34.0046,34.0715,20048.0
2018-12-07 10:40:00,40.74,40.89,40.72,40.89,20612.0,34.0631,34.1885,34.0464,34.1885,20612.0
2018-12-07 10:45:00,40.88,40.98,40.85,40.9,21340.0,34.1802,34.2638,34.1551,34.1969,21340.0
2018-12-07 10:50:00,40.89,40.97,40.85,40.97,20391.0,34.1885,34.2554,34.1551,34.2554,20391.0
2018-12-07 10:55:00,40.98,41.0,40.85,40.92,40342.0,34.2638,34.2805,34.1551,34.2136,40342.0
2018-12-07 11:00:00,40.91,40.96,40.8,40.88,12501.0,34.2053,34.2471,34.1133,34.1802,12501.0
2018-12-07 11:05:00,40.88,40.89,40.8,40.87,14245.0,34.1802,34.1885,34.1133,34.1718,14245.0
2018-12-07 11:10:00,40.88,40.91,40.75,40.76,15318.0,34.1802,34.2053,34.0715,34.0798,15318.0
2018-12-07 11:15:00,40.77,40.78,40.7,40.74,14424.0,34.0882,34.0966,34.0297,34.0631,14424.0
2018-12-07 11:20:00,40.75,40.77,40.71,40.74,17266.0,34.0715,34.0882,34.038,34.0631,17266.0
2018-12-07 11:25:00,40.74,40.83,40.7,40.81,21789.0,34.0631,34.1384,34.0297,34.1216,21789.0
2018-12-07 11:30:00,40.8,40.95,40.79,40.91,23314.0,34.1133,34.2387,34.1049,34.2053,23314.0
2018-12-07 11:35:00,40.91,41.07,40.91,41.05,50268.0,34.2053,34.339,34.2053,34.3223,50268.0
2018-12-07 11:40:00,41.06,41.16,41.02,41.15,24779.0,34.3307,34.4143,34.2972,34.4059,24779.0
2018-12-07 11:45:00,41.15,41.29,41.15,41.25,47524.0,34.4059,34.523,34.4059,34.4895,47524.0
2018-12-07 11:50:00,41.25,41.25,41.05,41.07,34224.0,34.4895,34.4895,34.3223,34.339,34224.0
2018-12-07 11:55:00,41.07,41.09,40.96,40.99,29612.0,34.339,34.3558,34.2471,34.2721,29612.0
2018-12-07 12:00:00,40.99,41.17,40.98,41.13,42890.0,34.2721,34.4226,34.2638,34.3892,42890.0
2018-12-07 12:05:00,41.13,41.13,41.03,41.05,22160.0,34.3892,34.3892,34.3056,34.3223,22160.0
2018-12-07 12:10:00,41.04,41.13,41.0,41.08,22783.0,34.314,34.3892,34.2805,34.3474,22783.0
2018-12-07 12:15:00,41.08,41.08,40.89,40.9,45969.0,34.3474,34.3474,34.1885,34.1969,45969.0
2018-12-07 12:20:00,40.89,40.97,40.87,40.89,42635.0,34.1885,34.2554,34.1718,34.1885,42635.0
2018-12-07 12:25:00,40.89,40.9,40.83,40.86,19863.0,34.1885,34.1969,34.1384,34.1635,19863.0
2018-12-07 12:30:00,40.86,40.87,40.77,40.77,21867.0,34.1635,34.1718,34.0882,34.0882,21867.0
2018-12-07 12:35:00,40.78,40.78,40.72,40.72,14049.0,34.0966,34.0966,34.0464,34.0464,14049.0
2018-12-07 12:40:00,40.72,40.76,40.68,40.76,14747.0,34.0464,34.0798,34.013,34.0798,14747.0
2018-12-07 12:45:00,40.76,40.79,40.72,40.73,19975.0,34.0798,34.1049,34.0464,34.0548,19975.0
2018-12-07 12:50:00,40.73,40.84,40.73,40.84,34798.0,34.0548,34.1467,34.0548,34.1467,34798.0
2018-12-07 12:55:00,40.85,40.92,40.83,40.84,32629.0,34.1551,34.2136,34.1384,34.1467,32629.0
2018-12-07 13:00:00,40.82,40.95,40.79,40.86,38850.0,34.13,34.2387,34.1049,34.1635,38850.0
2018-12-07 13:05:00,40.86,40.87,40.79,40.82,25419.0,34.1635,34.1718,34.1049,34.13,25419.0
2018-12-07 13:10:00,40.84,40.88,40.79,40.8,17176.0,34.1467,34.1802,34.1049,34.1133,17176.0
2018-12-07 13:15:00,40.8,40.83,40.78,40.79,42609.0,34.1133,34.1384,34.0966,34.1049,42609.0
2018-12-07 13:20:00,40.79,40.89,40.79,40.86,32152.0,34.1049,34.1885,34.1049,34.1635,32152.0
2018-12-07 13:25:00,40.86,40.88,40.82,40.86,60874.0,34.1635,34.1802,34.13,34.1635,60874.0
2018-12-07 13:30:00,40.85,40.86,40.76,40.76,26064.0,34.1551,34.1635,34.0798,34.0798,26064.0
2018-12-07 13:35:00,40.76,40.78,40.72,40.75,18161.0,34.0798,34.0966,34.0464,34.0715,18161.0
2018-12-07 13:40:00,40.74,40.8,40.73,40.78,15302.0,34.0631,34.1133,34.0548,34.0966,15302.0
2018-12-07 13:45:00,40.79,40.8,40.72,40.72,22885.0,34.1049,34.1133,34.0464,34.0464,22885.0
2018-12-07 13:50:00,40.72,40.74,40.7,40.73,15794.0,34.0464,34.0631,34.0297,34.0548,15794.0
2018-12-07 13:55:00,40.72,40.72,40.58,40.58,15616.0,34.0464,34.0464,33.9293,33.9293,15616.0
2018-12-07 14:00:00,40.57,40.6,40.54,40.56,15937.0,33.921,33.9461,33.8959,33.9126,15937.0
2018-12-07 14:05:00,40.56,40.61,40.54,40.54,16765.0,33.9126,33.9544,33.8959,33.8959,16765.0
2018-12-07 14:10:00,40.54,40.58,40.49,40.57,17037.0,33.8959,33.9293,33.8541,33.921,17037.0
2018-12-07 14:15:00,40.57,40.68,40.56,40.68,45389.0,33.921,34.013,33.9126,34.013,45389.0
2018-12-07 14:20:00,40.68,40.74,40.61,40.61,25051.0,34.013,34.0631,33.9544,33.9544,25051.0
2018-12-07 14:25:00,40.61,40.68,40.59,40.65,29905.0,33.9544,34.013,33.9377,33.9879,29905.0
2018-12-07 14:30:00,40.66,40.67,40.6,40.62,34080.0,33.9962,34.0046,33.9461,33.9628,34080.0
2018-12-07 14:35:00,40.62,40.62,40.58,40.59,29083.0,33.9628,33.9628,33.9293,33.9377,29083.0
2018-12-07 14:40:00,40.6,40.62,40.53,40.53,37894.0,33.9461,33.9628,33.8875,33.8875,37894.0
2018-12-07 14:45:00,40.54,40.6,40.48,40.58,26053.0,33.8959,33.9461,33.8457,33.9293,26053.0
2018-12-07 14:50:00,40.58,40.61,40.56,40.56,33060.0,33.9293,33.9544,33.9126,33.9126,33060.0
2018-12-07 14:55:00,40.56,40.58,40.48,40.5,51514.0,33.9126,33.9293,33.8457,33.8625,51514.0
2018-12-07 15:00:00,40.5,40.54,40.46,40.48,38854.0,33.8625,33.8959,33.829,33.8457,38854.0
2018-12-07 15:05:00,40.48,40.57,40.47,40.56,39409.0,33.8457,33.921,33.8374,33.9126,39409.0
2018-12-07 15:10:00,40.57,40.6,40.52,40.52,45612.0,33.921,33.9461,33.8792,33.8792,45612.0
2018-12-07 15:15:00,40.53,40.56,40.48,40.55,61022.0,33.8875,33.9126,33.8457,33.9043,61022.0
2018-12-07 15:20:00,40.55,40.57,40.52,40.52,53670.0,33.9043,33.921,33.8792,33.8792,53670.0
2018-12-07 15:25:00,40.52,40.65,40.49,40.63,55410.0,33.8792,33.9879,33.8541,33.9711,55410.0
2018-12-07 15:30:00,40.62,40.7,40.57,40.68,66113.0,33.9628,34.0297,33.921,34.013,66113.0
2018-12-07 15:35:00,40.68,40.75,40.55,40.56,77281.0,34.013,34.0715,33.9043,33.9126,77281.0
2018-12-07 15:40:00,40.57,40.61,40.5,40.5,90546.0,33.921,33.9544,33.8625,33.8625,90546.0
2018-12-07 15:45:00,40.51,40.54,40.46,40.48,80298.0,33.8708,33.8959,33.829,33.8457,80298.0
2018-12-07 15:50:00,40.48,40.56,40.48,40.5,110636.0,33.8457,33.9126,33.8457,33.8625,110636.0
2018-12-07 15:55:00,40.51,40.55,40.47,40.53,330282.0,33.8708,33.9043,33.8374,33.8875,330282.0
2018-12-10 09:30:00,40.39,40.71,40.39,40.66,55844.0,33.7705,34.038,33.7705,33.9962,55844.0
2018-12-10 09:35:00,40.67,40.67,40.48,40.52,47565.0,34.0046,34.0046,33.8457,33.8792,47565.0
2018-12-10 09:40:00,40.52,40.58,40.47,40.54,33406.0,33.8792,33.9293,33.8374,33.8959,33406.0
2018-12-10 09:45:00,40.54,40.57,40.37,40.43,29574.0,33.8959,33.921,33.7538,33.8039,29574.0
2018-12-10 09:50:00,40.42,40.43,40.33,40.41,25669.0,33.7956,33.8039,33.7203,33.7872,25669.0
2018-12-10 09:55:00,40.43,40.59,40.42,40.58,27882.0,33.8039,33.9377,33.7956,33.9293,27882.0
2018-12-10 10:00:00,40.57,40.57,40.43,40.46,29631.0,33.921,33.921,33.8039,33.829,29631.0
2018-12-10 10:05:00,40.47,40.53,40.4,40.45,31514.0,33.8374,33.8875,33.7788,33.8206,31514.0
2018-12-10 10:10:00,40.45,40.53,40.4,40.53,42836.0,33.8206,33.8875,33.7788,33.8875,42836.0
2018-12-10 10:15:00,40.53,40.63,40.47,40.62,35804.0,33.8875,33.9711,33.8374,33.9628,35804.0
2018-12-10 10:20:00,40.63,40.83,40.6,40.81,40426.0,33.9711,34.1384,33.9461,34.1216,40426.0
2018-12-10 10:25:00,40.83,40.88,40.76,40.87,39984.0,34.1384,34.1802,34.0798,34.1718,39984.0
2018-12-10 10:30:00,40.86,40.88,40.58,40.58,61824.0,34.1635,34.1802,33.9293,33.9293,61824.0
2018-12-10 10:35:00,40.59,40.65,40.48,40.51,13934.0,33.9377,33.9879,33.8457,33.8708,13934.0
2018-12-10 10:40:00,40.49,40.5,40.34,40.35,19217.0,33.8541,33.8625,33.7287,33.737,19217.0
2018-12-10 10:45:00,40.34,40.42,40.3,40.31,41596.0,33.7287,33.7956,33.6952,33.7036,41596.0
2018-12-10 10:50:00,40.31,40.38,40.22,40.22,21904.0,33.7036,33.7621,33.6283,33.6283,21904.0
2018-12-10 10:55:00,40.23,40.3,40.18,40.23,24124.0,33.6367,33.6952,33.5949,33.6367,24124.0
2018-12-10 11:00:00,40.24,40.27,40.0,40.09,47339.0,33.6451,33.6701,33.4444,33.5196,47339.0
2018-12-10 11:05:00,40.1,40.21,40.06,40.16,32589.0,33.528,33.62,33.4946,33.5782,32589.0
2018-12-10 11:10:00,40.15,40.24,40.13,40.2,33576.0,33.5698,33.6451,33.5531,33.6116,33576.0
2018-12-10 11:15:00,40.21,40.25,40.13,40.17,22607.0,33.62,33.6534,33.5531,33.5865,22607.0
2018-12-10 11:20:00,40.15,40.25,40.14,40.21,19973.0,33.5698,33.6534,33.5615,33.62,19973.0
2018-12-10 11:25:00,40.22,40.28,40.22,40.26,15800.0,33.6283,33.6785,33.6283,33.6618,15800.0
2018-12-10 11:30:00,40.27,40.31,40.15,40.15,29821.0,33.6701,33.7036,33.5698,33.5698,29821.0
2018-12-10 11:35:00,40.17,40.35,40.16,40.31,23484.0,33.5865,33.737,33.5782,33.7036,23484.0
2018-12-10 11:40:00,40.31,40.46,40.3,40.44,39704.0,33.7036,33.829,33.6952,33.8123,39704.0
2018-12-10 11:45:00,40.44,40.51,40.36,40.42,31688.0,33.8123,33.8708,33.7454,33.7956,31688.0
2018-12-10 11:50:00,40.43,40.44,40.33,40.35,23190.0,33.8039,33.8123,33.7203,33.737,23190.0
2018-12-10 11:55:00,40.35,40.48,40.32,40.39,41243.0,33.737,33.8457,33.712,33.7705,41243.0
2018-12-10 12:00:00,40.41,40.41,40.31,40.34,21955.0,33.7872,33.7872,33.7036,33.7287,21955.0
2018-12-10 12:05:00,40.34,40.39,40.29,40.39,20124.0,33.7287,33.7705,33.6869,33.7705,20124.0
2018-12-10 12:10:00,40.39,40.46,40.33,40.42,24184.0,33.7705,33.829,33.7203,33.7956,24184.0
2018-12-10 12:15:00,40.43,40.46,40.2,40.2,23990.0,33.8039,33.829,33.6116,33.6116,23990.0
2018-12-10 12:20:00,40.2,40.26,40.13,40.2,24071.0,33.6116,33.6618,33.5531,33.6116,24071.0
2018-12-10 12:25:00,40.2,40.27,40.19,40.22,15322.0,33.6116,33.6701,33.6033,33.6283,15322.0
2018-12-10 12:30:00,40.21,40.3,40.21,40.27,18012.0,33.62,33.6952,33.62,33.6701,18012.0
2018-12-10 12:35:00,40.27,40.45,40.27,40.43,34939.0,33.6701,33.8206,33.6701,33.8039,34939.0
2018-12-10 12:40:00,40.44,40.5,40.42,40.46,21037.0,33.8123,33.8625,33.7956,33.829,21037.0
2018-12-10 12:45:00,40.45,40.55,40.39,40.54,54482.0,33.8206,33.9043,33.7705,33.8959,54482.0
2018-12-10 12:50:00,40.55,40.57,40.49,40.54,26134.0,33.9043,33.921,33.8541,33.8959,26134.0
2018-12-10 12:55:00,40.56,40.56,40.44,40.47,21351.0,33.9126,33.9126,33.8123,33.8374,21351.0
2018-12-10 13:00:00,40.47,40.49,40.41,40.43,23804.0,33.8374,33.8541,33.7872,33.8039,23804.0
2018-12-10 13:05:00,40.44,40.48,40.37,40.46,40331.0,33.8123,33.8457,33.7538,33.829,40331.0
2018-12-10 13:10:00,40.46,40.57,40.41,40.49,26053.0,33.829,33.921,33.7872,33.8541,26053.0
2018-12-10 13:15:00,40.49,40.55,40.45,40.51,25847.0,33.8541,33.9043,33.8206,33.8708,25847.0
2018-12-10 13:20:00,40.51,40.53,40.37,40.38,23932.0,33.8708,33.8875,33.7538,33.7621,23932.0
2018-12-10 13:25:00,40.38,40.42,40.37,40.38,18409.0,33.7621,33.7956,33.7538,33.7621,18409.0
2018-12-10 13:30:00,40.38,40.48,40.36,40.44,23350.0,33.7621,33.8457,33.7454,33.8123,23350.0
2018-12-10 13:35:00,40.44,40.51,40.43,40.47,23454.0,33.8123,33.8708,33.8039,33.8374,23454.0
2018-12-10 13:40:00,40.47,40.5,40.43,40.43,14135.0,33.8374,33.8625,33.8039,33.8039,14135.0
2018-12-10 13:45:00,40.42,40.5,40.41,40.48,17919.0,33.7956,33.8625,33.7872,33.8457,17919.0
2018-12-10 13:50:00,40.49,40.58,40.48,40.55,21226.0,33.8541,33.9293,33.8457,33.9043,21226.0
2018-12-10 13:55:00,40.55,40.56,40.47,40.48,19550.0,33.9043,33.9126,33.8374,33.8457,19550.0
2018-12-10 14:00:00,40.48,40.56,40.48,40.48,20019.0,33.8457,33.9126,33.8457,33.8457,20019.0
2018-12-10 14:05:00,40.49,40.56,40.49,40.55,21976.0,33.8541,33.9126,33.8541,33.9043,21976.0
2018-12-10 14:10:00,40.56,40.6,40.53,40.54,22217.0,33.9126,33.9461,33.8875,33.8959,22217.0
2018-12-10 14:15:00,40.54,40.59,40.5,40.55,20181.0,33.8959,33.9377,33.8625,33.9043,20181.0
2018-12-10 14:20:00,40.55,40.6,40.51,40.58,20131.0,33.9043,33.9461,33.8708,33.9293,20131.0
2018-12-10 14:25:00,40.58,40.65,40.57,40.63,20198.0,33.9293,33.9879,33.921,33.9711,20198.0
2018-12-10 14:30:00,40.63,40.71,40.6,40.7,38157.0,33.9711,34.038,33.9461,34.0297,38157.0
2018-12-10 14:35:00,40.71,40.74,40.67,40.69,18787.0,34.038,34.0631,34.0046,34.0213,18787.0
2018-12-10 14:40:00,40.69,40.73,40.66,40.71,14382.0,34.0213,34.0548,33.9962,34.038,14382.0
2018-12-10 14:45:00,40.71,40.72,40.63,40.66,19414.0,34.038,34.0464,33.9711,33.9962,19414.0
2018-12-10 14:50:00,40.68,40.7,40.65,40.69,17258.0,34.013,34.0297,33.9879,34.0213,17258.0
2018-12-10 14:55:00,40.68,40.71,40.54,40.55,25058.0,34.013,34.038,33.8959,33.9043,25058.0
2018-12-10 15:00:00,40.55,40.64,40.55,40.6,24032.0,33.9043,33.9795,33.9043,33.9461,24032.0
2018-12-10 15:05:00,40.6,40.71,40.6,40.68,23465.0,33.9461,34.038,33.9461,34.013,23465.0
2018-12-10 15:10:00,40.69,40.69,40.63,40.64,20362.0,34.0213,34.0213,33.9711,33.9795,20362.0
2018-12-10 15:15:00,40.64,40.64,40.55,40.61,33752.0,33.9795,33.9795,33.9043,33.9544,33752.0
2018-12-10 15:20:00,40.61,40.64,40.57,40.59,24282.0,33.9544,33.9795,33.921,33.9377,24282.0
2018-12-10 15:25:00,40.59,40.62,40.58,40.61,27680.0,33.9377,33.9628,33.9293,33.9544,27680.0
2018-12-10 15:30:00,40.62,40.75,40.62,40.73,40475.0,33.9628,34.0715,33.9628,34.0548,40475.0
2018-12-10 15:35:00,40.73,40.79,40.72,40.77,33981.0,34.0548,34.1049,34.0464,34.0882,33981.0
2018-12-10 15:40:00,40.77,40.8,40.76,40.77,45852.0,34.0882,34.1133,34.0798,34.0882,45852.0
2018-12-10 15:45:00,40.77,40.77,40.67,40.69,66382.0,34.0882,34.0882,34.0046,34.0213,66382.0
2018-12-10 15:50:00,40.69,40.7,40.6,40.62,64843.0,34.0213,34.0297,33.9461,33.9628,64843.0
2018-12-10 15:55:00,40.62,40.64,40.58,40.58,130311.0,33.9628,33.9795,33.9293,33.9293,130311.0
2018-12-11 09:30:00,40.98,40.98,40.62,40.71,191743.0,34.2638,34.2638,33.9628,34.038,191743.0
2018-12-11 09:35:00,40.71,40.91,40.59,40.83,85552.0,34.038,34.2053,33.9377,34.1384,85552.0
2018-12-11 09:40:00,40.82,41.01,40.74,41.0,86892.0,34.13,34.2889,34.0631,34.2805,86892.0
2018-12-11 09:45:00,41.0,41.0,40.84,40.9,51422.0,34.2805,34.2805,34.1467,34.1969,51422.0
2018-12-11 09:50:00,40.91,41.1,40.9,41.03,39574.0,34.2053,34.3641,34.1969,34.3056,39574.0
2018-12-11 09:55:00,41.03,41.07,40.99,41.04,38831.0,34.3056,34.339,34.2721,34.314,38831.0
2018-12-11 10:00:00,41.04,41.21,40.99,41.16,93724.0,34.314,34.4561,34.2721,34.4143,93724.0
2018-12-11 10:05:00,41.16,41.38,41.14,41.37,74816.0,34.4143,34.5982,34.3976,34.5899,74816.0
2018-12-11 10:10:00,41.37,41.4,41.34,41.39,72383.0,34.5899,34.615,34.5648,34.6066,72383.0
2018-12-11 10:15:00,41.4,41.47,41.31,41.45,83616.0,34.615,34.6735,34.5397,34.6568,83616.0
2018-12-11 10:20:00,41.45,41.45,41.31,41.37,84667.0,34.6568,34.6568,34.5397,34.5899,84667.0
2018-12-11 10:25:00,41.37,41.54,41.36,41.45,70605.0,34.5899,34.732,34.5815,34.6568,70605.0
2018-12-11 10:30:00,41.46,41.46,41.37,41.4,54305.0,34.6651,34.6651,34.5899,34.615,54305.0
2018-12-11 10:35:00,41.41,41.47,41.33,41.43,60067.0,34.6233,34.6735,34.5564,34.64,60067.0
2018-12-11 10:40:00,41.43,41.5,41.43,41.46,59922.0,34.64,34.6986,34.64,34.6651,59922.0
2018-12-11 10:45:00,41.47,41.54,41.43,41.49,75048.0,34.6735,34.732,34.64,34.6902,75048.0
2018-12-11 10:50:00,41.48,41.62,41.47,41.55,90360.0,34.6818,34.7989,34.6735,34.7404,90360.0
2018-12-11 10:55:00,41.55,41.73,41.55,41.69,70756.0,34.7404,34.8909,34.7404,34.8574,70756.0
2018-12-11 11:00:00,41.69,41.77,41.63,41.75,74156.0,34.8574,34.9243,34.8073,34.9076,74156.0
2018-12-11 11:05:00,41.75,41.95,41.73,41.95,104619.0,34.9076,35.0748,34.8909,35.0748,104619.0
2018-12-11 11:10:00,41.95,41.98,41.87,41.95,77000.0,35.0748,35.0999,35.0079,35.0748,77000.0
2018-12-11 11:15:00,41.95,41.97,41.79,41.91,69445.0,35.0748,35.0915,34.941,35.0414,69445.0
2018-12-11 11:20:00,41.91,41.98,41.89,41.96,67871.0,35.0414,35.0999,35.0246,35.0832,67871.0
2018-12-11 11:25:00,41.96,41.97,41.89,41.93,67038.0,35.0832,35.0915,35.0246,35.0581,67038.0
2018-12-11 11:30:00,41.93,41.95,41.79,41.91,66845.0,35.0581,35.0748,34.941,35.0414,66845.0
2018-12-11 11:35:00,41.91,41.95,41.87,41.95,57127.0,35.0414,35.0748,35.0079,35.0748,57127.0
2018-12-11 11:40:00,41.95,41.95,41.83,41.93,49448.0,35.0748,35.0748,34.9745,35.0581,49448.0
2018-12-11 11:45:00,41.94,41.95,41.88,41.94,43147.0,35.0665,35.0748,35.0163,35.0665,43147.0
2018-12-11 11:50:00,41.94,42.08,41.93,42.06,116042.0,35.0665,35.1835,35.0581,35.1668,116042.0
2018-12-11 11:55:00,42.06,42.12,42.05,42.09,226039.0,35.1668,35.217,35.1584,35.1919,226039.0
2018-12-11 12:00:00,42.08,42.09,41.69,41.7,222726.0,35.1835,35.1919,34.8574,34.8658,222726.0
2018-12-11 12:05:00,41.7,41.75,41.64,41.75,71224.0,34.8658,34.9076,34.8156,34.9076,71224.0
2018-12-11 12:10:00,41.74,41.75,41.63,41.73,63920.0,34.8992,34.9076,34.8073,34.8909,63920.0
2018-12-11 12:15:00,41.73,41.75,41.62,41.66,177071.0,34.8909,34.9076,34.7989,34.8323,177071.0
2018-12-11 12:20:00,41.67,41.77,41.66,41.71,53272.0,34.8407,34.9243,34.8323,34.8741,53272.0
2018-12-11 12:25:00,41.7,41.73,41.64,41.64,36702.0,34.8658,34.8909,34.8156,34.8156,36702.0
2018-12-11 12:30:00,41.65,41.7,41.58,41.63,29724.0,34.824,34.8658,34.7655,34.8073,29724.0
2018-12-11 12:35:00,41.64,41.73,41.63,41.72,32892.0,34.8156,34.8909,34.8073,34.8825,32892.0
2018-12-11 12:40:00,41.73,41.87,41.72,41.87,44386.0,34.8909,35.0079,34.8825,35.0079,44386.0
2018-12-11 12:45:00,41.86,41.88,41.8,41.88,38977.0,34.9996,35.0163,34.9494,35.0163,38977.0
2018-12-11 12:50:00,41.88,41.92,41.85,41.88,42873.0,35.0163,35.0497,34.9912,35.0163,42873.0
2018-12-11 12:55:00,41.88,41.9,41.84,41.88,32157.0,35.0163,35.033,34.9828,35.0163,32157.0
2018-12-11 13:00:00,41.88,41.89,41.81,41.83,24552.0,35.0163,35.0246,34.9578,34.9745,24552.0
2018-12-11 13:05:00,41.83,41.84,41.77,41.8,25302.0,34.9745,34.9828,34.9243,34.9494,25302.0
2018-12-11 13:10:00,41.8,41.83,41.78,41.78,40821.0,34.9494,34.9745,34.9327,34.9327,40821.0
2018-12-11 13:15:00,41.78,41.91,41.77,41.9,37940.0,34.9327,35.0414,34.9243,35.033,37940.0
2018-12-11 13:20:00,41.89,41.96,41.87,41.95,52788.0,35.0246,35.0832,35.0079,35.0748,52788.0
2018-12-11 13:25:00,41.96,41.99,41.88,41.91,50518.0,35.0832,35.1083,35.0163,35.0414,50518.0
2018-12-11 13:30:00,41.91,41.92,41.77,41.79,34002.0,35.0414,35.0497,34.9243,34.941,34002.0
2018-12-11 13:35:00,41.79,41.85,41.76,41.85,46201.0,34.941,34.9912,34.916,34.9912,46201.0
2018-12-11 13:40:00,41.85,41.85,41.71,41.74,66952.0,34.9912,34.9912,34.8741,34.8992,66952.0
2018-12-11 13:45:00,41.75,41.76,41.64,41.72,58374.0,34.9076,34.916,34.8156,34.8825,58374.0
2018-12-11 13:50:00,41.71,41.73,41.64,41.69,53526.0,34.8741,34.8909,34.8156,34.8574,53526.0
2018-12-11 13:55:00,41.69,41.69,41.55,41.55,66898.0,34.8574,34.8574,34.7404,34.7404,66898.0
2018-12-11 14:00:00,41.55,41.58,41.48,41.49,54608.0,34.7404,34.7655,34.6818,34.6902,54608.0
2018-12-11 14:05:00,41.5,41.6,41.49,41.55,36574.0,34.6986,34.7822,34.6902,34.7404,36574.0
2018-12-11 14:10:00,41.55,41.65,41.55,41.63,49606.0,34.7404,34.824,34.7404,34.8073,49606.0
2018-12-11 14:15:00,41.62,41.65,41.57,41.63,40171.0,34.7989,34.824,34.7571,34.8073,40171.0
2018-12-11 14:20:00,41.63,41.65,41.57,41.58,63845.0,34.8073,34.824,34.7571,34.7655,63845.0
2018-12-11 14:25:00,41.59,41.77,41.59,41.76,50575.0,34.7738,34.9243,34.7738,34.916,50575.0
2018-12-11 14:30:00,41.77,41.81,41.71,41.72,43710.0,34.9243,34.9578,34.8741,34.8825,43710.0
2018-12-11 14:35:00,41.72,41.78,41.71,41.75,46076.0,34.8825,34.9327,34.8741,34.9076,46076.0
2018-12-11 14:40:00,41.75,41.86,41.75,41.84,40995.0,34.9076,34.9996,34.9076,34.9828,40995.0
2018-12-11 14:45:00,41.84,41.94,41.81,41.81,48142.0,34.9828,35.0665,34.9578,34.9578,48142.0
2018-12-11 14:50:00,41.81,41.95,41.81,41.94,43479.0,34.9578,35.0748,34.9578,35.0665,43479.0
2018-12-11 14:55:00,41.94,41.98,41.91,41.92,53154.0,35.0665,35.0999,35.0414,35.0497,53154.0
2018-12-11 15:00:00,41.93,41.94,41.82,41.87,48449.0,35.0581,35.0665,34.9661,35.0079,48449.0
2018-12-11 15:05:00,41.87,41.93,41.84,41.92,46952.0,35.0079,35.0581,34.9828,35.0497,46952.0
2018-12-11 15:10:00,41.91,42.05,41.91,42.0,72649.0,35.0414,35.1584,35.0414,35.1166,72649.0
2018-12-11 15:15:00,41.99,42.01,41.86,41.87,40394.0,35.1083,35.125,34.9996,35.0079,40394.0
2018-12-11 15:20:00,41.87,41.94,41.83,41.93,45790.0,35.0079,35.0665,34.9745,35.0581,45790.0
2018-12-11 15:25:00,41.94,41.95,41.89,41.9,56598.0,35.0665,35.0748,35.0246,35.033,56598.0
2018-12-11 15:30:00,41.9,41.95,41.83,41.83,70606.0,35.033,35.0748,34.9745,34.9745,70606.0
2018-12-11 15:35:00,41.84,41.9,41.77,41.81,190803.0,34.9828,35.033,34.9243,34.9578,190803.0
2018-12-11 15:40:00,41.81,41.82,41.73,41.75,108899.0,34.9578,34.9661,34.8909,34.9076,108899.0
2018-12-11 15:45:00,41.73,41.77,41.7,41.71,195647.0,34.8909,34.9243,34.8658,34.8741,195647.0
2018-12-11 15:50:00,41.71,41.74,41.67,41.69,145875.0,34.8741,34.8992,34.8407,34.8574,145875.0
2018-12-11 15:55:00,41.69,41.71,41.63,41.68,356436.0,34.8574,34.8741,34.8073,34.8491,356436.0
2018-12-12 09:30:00,42.07,42.35,41.96,42.22,65908.0,35.1751,35.4093,35.0832,35.3006,65908.0
2018-12-12 09:35:00,42.2,42.2,42.01,42.14,55011.0,35.2838,35.2838,35.125,35.2337,55011.0
2018-12-12 09:40:00,42.15,42.17,42.02,42.1,33270.0,35.242,35.2588,35.1333,35.2002,33270.0
2018-12-12 09:45:00,42.1,42.2,42.05,42.13,54996.0,35.2002,35.2838,35.1584,35.2253,54996.0
2018-12-12 09:50:00,42.14,42.17,42.08,42.15,33043.0,35.2337,35.2588,35.1835,35.242,33043.0
2018-12-12 09:55:00,42.15,42.22,42.08,42.1,66094.0,35.242,35.3006,35.1835,35.2002,66094.0
2018-12-12 10:00:00,42.11,42.26,42.08,42.2,114500.0,35.2086,35.334,35.1835,35.2838,114500.0
2018-12-12 10:05:00,42.2,42.36,42.17,42.35,54214.0,35.2838,35.4176,35.2588,35.4093,54214.0
2018-12-12 10:10:00,42.34,42.53,42.31,42.47,169777.0,35.4009,35.5598,35.3758,35.5096,169777.0
2018-12-12 10:15:00,42.48,42.56,42.37,42.52,42086.0,35.518,35.5848,35.426,35.5514,42086.0
2018-12-12 10:20:00,42.52,42.54,42.26,42.27,51136.0,35.5514,35.5681,35.334,35.3424,51136.0
2018-12-12 10:25:00,42.25,42.33,42.24,42.28,26498.0,35.3256,35.3925,35.3173,35.3507,26498.0
2018-12-12 10:30:00,42.28,42.28,42.21,42.21,30920.0,35.3507,35.3507,35.2922,35.2922,30920.0
2018-12-12 10:35:00,42.21,42.27,42.2,42.22,51178.0,35.2922,35.3424,35.2838,35.3006,51178.0
2018-12-12 10:40:00,42.2,42.26,42.18,42.25,116541.0,35.2838,35.334,35.2671,35.3256,116541.0
2018-12-12 10:45:00,42.24,42.28,42.18,42.26,89638.0,35.3173,35.3507,35.2671,35.334,89638.0
2018-12-12 10:50:00,42.27,42.34,42.27,42.28,37568.0,35.3424,35.4009,35.3424,35.3507,37568.0
2018-12-12 10:55:00,42.28,42.36,42.25,42.34,34449.0,35.3507,35.4176,35.3256,35.4009,34449.0
2018-12-12 11:00:00,42.34,42.41,42.29,42.4,35342.0,35.4009,35.4594,35.3591,35.4511,35342.0
2018-12-12 11:05:00,42.41,42.48,42.36,42.46,35066.0,35.4594,35.518,35.4176,35.5012,35066.0
2018-12-12 11:10:00,42.45,42.46,42.3,42.39,34542.0,35.4929,35.5012,35.3675,35.4427,34542.0
2018-12-12 11:15:00,42.4,42.43,42.34,42.34,37137.0,35.4511,35.4761,35.4009,35.4009,37137.0
2018-12-12 11:20:00,42.34,42.35,42.26,42.29,26471.0,35.4009,35.4093,35.334,35.3591,26471.0
2018-12-12 11:25:00,42.3,42.32,42.24,42.28,26268.0,35.3675,35.3842,35.3173,35.3507,26268.0
2018-12-12 11:30:00,42.29,42.3,42.2,42.2,36408.0,35.3591,35.3675,35.2838,35.2838,36408.0
2018-12-12 11:35:00,42.21,42.31,42.2,42.3,72148.0,35.2922,35.3758,35.2838,35.3675,72148.0
2018-12-12 11:40:00,42.3,42.32,42.26,42.28,36304.0,35.3675,35.3842,35.334,35.3507,36304.0
2018-12-12 11:45:00,42.29,42.32,42.28,42.31,34628.0,35.3591,35.3842,35.3507,35.3758,34628.0
2018-12-12 11:50:00,42.32,42.32,42.26,42.27,32284.0,35.3842,35.3842,35.334,35.3424,32284.0
2018-12-12 11:55:00,42.26,42.28,42.24,42.28,32224.0,35.334,35.3507,35.3173,35.3507,32224.0
2018-12-12 12:00:00,42.29,42.32,42.25,42.29,49099.0,35.3591,35.3842,35.3256,35.3591,49099.0
2018-12-12 12:05:00,42.28,42.36,42.25,42.36,53801.0,35.3507,35.4176,35.3256,35.4176,53801.0
2018-12-12 12:10:00,42.36,42.42,42.32,42.35,40161.0,35.4176,35.4678,35.3842,35.4093,40161.0
2018-12-12 12:15:00,42.36,42.41,42.36,42.36,48588.0,35.4176,35.4594,35.4176,35.4176,48588.0
2018-12-12 12:20:00,42.36,42.38,42.27,42.28,22491.0,35.4176,35.4343,35.3424,35.3507,22491.0
2018-12-12 12:25:00,42.29,42.35,42.28,42.34,30388.0,35.3591,35.4093,35.3507,35.4009,30388.0
2018-12-12 12:30:00,42.34,42.35,42.29,42.29,21588.0,35.4009,35.4093,35.3591,35.3591,21588.0
2018-12-12 12:35:00,42.29,42.29,42.26,42.28,16397.0,35.3591,35.3591,35.334,35.3507,16397.0
2018-12-12 12:40:00,42.29,42.29,42.23,42.25,19671.0,35.3591,35.3591,35.3089,35.3256,19671.0
2018-12-12 12:45:00,42.25,42.25,42.18,42.21,19510.0,35.3256,35.3256,35.2671,35.2922,19510.0
2018-12-12 12:50:00,42.2,42.29,42.19,42.23,59826.0,35.2838,35.3591,35.2755,35.3089,59826.0
2018-12-12 12:55:00,42.23,42.28,42.22,42.28,30422.0,35.3089,35.3507,35.3006,35.3507,30422.0
2018-12-12 13:00:00,42.28,42.3,42.25,42.27,34494.0,35.3507,35.3675,35.3256,35.3424,34494.0
2018-12-12 13:05:00,42.27,42.28,42.24,42.27,27338.0,35.3424,35.3507,35.3173,35.3424,27338.0
2018-12-12 13:10:00,42.27,42.35,42.27,42.35,35564.0,35.3424,35.4093,35.3424,35.4093,35564.0
2018-12-12 13:15:00,42.35,42.45,42.34,42.37,40065.0,35.4093,35.4929,35.4009,35.426,40065.0
2018-12-12 13:20:00,42.36,42.4,42.34,42.37,22457.0,35.4176,35.4511,35.4009,35.426,22457.0
2018-12-12 13:25:00,42.36,42.38,42.33,42.37,23522.0,35.4176,35.4343,35.3925,35.426,23522.0
2018-12-12 13:30:00,42.36,42.37,42.32,42.35,25831.0,35.4176,35.426,35.3842,35.4093,25831.0
2018-12-12 13:35:00,42.34,42.39,42.32,42.39,33295.0,35.4009,35.4427,35.3842,35.4427,33295.0
2018-12-12 13:40:00,42.38,42.47,42.37,42.47,36159.0,35.4343,35.5096,35.426,35.5096,36159.0
2018-12-12 13:45:00,42.47,42.55,42.46,42.48,95694.0,35.5096,35.5765,35.5012,35.518,95694.0
2018-12-12 13:50:00,42.48,42.57,42.48,42.57,54798.0,35.518,35.5932,35.518,35.5932,54798.0
2018-12-12 13:55:00,42.56,42.59,42.52,42.56,29406.0,35.5848,35.6099,35.5514,35.5848,29406.0
2018-12-12 14:00:00,42.56,42.58,42.4,42.41,42030.0,35.5848,35.6016,35.4511,35.4594,42030.0
2018-12-12 14:05:00,42.4,42.43,42.36,42.38,44847.0,35.4511,35.4761,35.4176,35.4343,44847.0
2018-12-12 14:10:00,42.39,42.39,42.27,42.34,95880.0,35.4427,35.4427,35.3424,35.4009,95880.0
2018-12-12 14:15:00,42.34,42.44,42.34,42.39,69150.0,35.4009,35.4845,35.4009,35.4427,69150.0
2018-12-12 14:20:00,42.39,42.42,42.33,42.36,36411.0,35.4427,35.4678,35.3925,35.4176,36411.0
2018-12-12 14:25:00,42.37,42.39,42.29,42.32,38462.0,35.426,35.4427,35.3591,35.3842,38462.0
2018-12-12 14:30:00,42.33,42.36,42.26,42.35,52807.0,35.3925,35.4176,35.334,35.4093,52807.0
2018-12-12 14:35:00,42.36,42.37,42.31,42.32,33980.0,35.4176,35.426,35.3758,35.3842,33980.0
2018-12-12 14:40:00,42.32,42.32,42.24,42.28,102591.0,35.3842,35.3842,35.3173,35.3507,102591.0
2018-12-12 14:45:00,42.27,42.31,42.26,42.27,43648.0,35.3424,35.3758,35.334,35.3424,43648.0
2018-12-12 14:50:00,42.27,42.36,42.25,42.29,292631.0,35.3424,35.4176,35.3256,35.3591,292631.0
2018-12-12 14:55:00,42.29,42.37,42.28,42.34,59303.0,35.3591,35.426,35.3507,35.4009,59303.0
2018-12-12 15:00:00,42.35,42.37,42.26,42.29,87875.0,35.4093,35.426,35.334,35.3591,87875.0
2018-12-12 15:05:00,42.29,42.35,42.27,42.31,88864.0,35.3591,35.4093,35.3424,35.3758,88864.0
2018-12-12 15:10:00,42.31,42.36,42.29,42.29,51574.0,35.3758,35.4176,35.3591,35.3591,51574.0
2018-12-12 15:15:00,42.29,42.3,42.24,42.29,69826.0,35.3591,35.3675,35.3173,35.3591,69826.0
2018-12-12 15:20:00,42.28,42.29,42.24,42.26,68766.0,35.3507,35.3591,35.3173,35.334,68766.0
2018-12-12 15:25:00,42.27,42.35,42.26,42.3,67168.0,35.3424,35.4093,35.334,35.3675,67168.0
2018-12-12 15:30:00,42.31,42.38,42.31,42.34,72646.0,35.3758,35.4343,35.3758,35.4009,72646.0
2018-12-12 15:35:00,42.35,42.53,42.34,42.52,109414.0,35.4093,35.5598,35.4009,35.5514,109414.0
2018-12-12 15:40:00,42.52,42.61,42.48,42.5,91434.0,35.5514,35.6266,35.518,35.5347,91434.0
2018-12-12 15:45:00,42.5,42.51,42.3,42.31,125804.0,35.5347,35.543,35.3675,35.3758,125804.0
2018-12-12 15:50:00,42.31,42.34,42.26,42.27,144153.0,35.3758,35.4009,35.334,35.3424,144153.0
2018-12-12 15:55:00,42.26,42.27,42.19,42.21,247822.0,35.334,35.3424,35.2755,35.2922,247822.0
2018-12-13 09:30:00,42.28,42.41,42.25,42.3,47547.0,35.3507,35.4594,35.3256,35.3675,47547.0
2018-12-13 09:35:00,42.3,42.5,42.29,42.5,28512.0,35.3675,35.5347,35.3591,35.5347,28512.0
2018-12-13 09:40:00,42.5,42.65,42.47,42.63,50381.0,35.5347,35.6601,35.5096,35.6434,50381.0
2018-12-13 09:45:00,42.63,42.76,42.55,42.6,55469.0,35.6434,35.7521,35.5765,35.6183,55469.0
2018-12-13 09:50:00,42.6,42.62,42.44,42.47,31123.0,35.6183,35.635,35.4845,35.5096,31123.0
2018-12-13 09:55:00,42.47,42.66,42.47,42.61,57761.0,35.5096,35.6685,35.5096,35.6266,57761.0
2018-12-13 10:00:00,42.63,42.88,42.62,42.87,40511.0,35.6434,35.8524,35.635,35.844,40511.0
2018-12-13 10:05:00,42.87,43.04,42.87,42.97,139788.0,35.844,35.9862,35.844,35.9276,139788.0
2018-12-13 10:10:00,42.97,43.05,42.85,43.01,115947.0,35.9276,35.9945,35.8273,35.9611,115947.0
2018-12-13 10:15:00,43.01,43.07,42.91,42.98,52185.0,35.9611,36.0113,35.8775,35.936,52185.0
2018-12-13 10:20:00,42.98,43.05,42.84,42.86,39491.0,35.936,35.9945,35.819,35.8357,39491.0
2018-12-13 10:25:00,42.86,42.91,42.59,42.61,144084.0,35.8357,35.8775,35.6099,35.6266,144084.0
2018-12-13 10:30:00,42.61,42.7,42.61,42.69,45528.0,35.6266,35.7019,35.6266,35.6935,45528.0
2018-12-13 10:35:00,42.68,42.71,42.52,42.54,57823.0,35.6852,35.7103,35.5514,35.5681,57823.0
2018-12-13 10:40:00,42.53,42.6,42.45,42.56,56758.0,35.5598,35.6183,35.4929,35.5848,56758.0
2018-12-13 10:45:00,42.56,42.67,42.51,42.56,57535.0,35.5848,35.6768,35.543,35.5848,57535.0
2018-12-13 10:50:00,42.56,42.57,42.41,42.49,51299.0,35.5848,35.5932,35.4594,35.5263,51299.0
2018-12-13 10:55:00,42.5,42.63,42.5,42.53,43384.0,35.5347,35.6434,35.5347,35.5598,43384.0
2018-12-13 11:00:00,42.52,42.55,42.45,42.51,44386.0,35.5514,35.5765,35.4929,35.543,44386.0
2018-12-13 11:05:00,42.5,42.6,42.44,42.6,39691.0,35.5347,35.6183,35.4845,35.6183,39691.0
2018-12-13 11:10:00,42.59,42.61,42.53,42.59,34417.0,35.6099,35.6266,35.5598,35.6099,34417.0
2018-12-13 11:15:00,42.59,42.59,42.48,42.56,67942.0,35.6099,35.6099,35.518,35.5848,67942.0
2018-12-13 11:20:00,42.55,42.62,42.51,42.57,73275.0,35.5765,35.635,35.543,35.5932,73275.0
2018-12-13 11:25:00,42.57,42.74,42.57,42.68,62480.0,35.5932,35.7353,35.5932,35.6852,62480.0
2018-12-13 11:30:00,42.67,42.76,42.63,42.74,63773.0,35.6768,35.7521,35.6434,35.7353,63773.0
2018-12-13 11:35:00,42.73,42.82,42.67,42.82,36828.0,35.727,35.8022,35.6768,35.8022,36828.0
2018-12-13 11:40:00,42.83,42.83,42.74,42.83,45496.0,35.8106,35.8106,35.7353,35.8106,45496.0
2018-12-13 11:45:00,42.84,42.91,42.8,42.89,41829.0,35.819,35.8775,35.7855,35.8608,41829.0
2018-12-13 11:50:00,42.88,42.91,42.75,42.79,48548.0,35.8524,35.8775,35.7437,35.7771,48548.0
2018-12-13 11:55:00,42.78,42.84,42.74,42.75,37917.0,35.7688,35.819,35.7353,35.7437,37917.0
2018-12-13 12:00:00,42.75,42.75,42.65,42.73,50995.0,35.7437,35.7437,35.6601,35.727,50995.0
2018-12-13 12:05:00,42.73,42.8,42.71,42.74,43010.0,35.727,35.7855,35.7103,35.7353,43010.0
2018-12-13 12:10:00,42.75,42.91,42.74,42.9,36580.0,35.7437,35.8775,35.7353,35.8691,36580.0
2018-12-13 12:15:00,42.9,43.05,42.89,43.0,55983.0,35.8691,35.9945,35.8608,35.9527,55983.0
2018-12-13 12:20:00,42.99,43.08,42.9,42.9,48889.0,35.9444,36.0196,35.8691,35.8691,48889.0
2018-12-13 12:25:00,42.9,42.95,42.84,42.89,189882.0,35.8691,35.9109,35.819,35.8608,189882.0
2018-12-13 12:30:00,42.89,42.99,42.87,42.93,159446.0,35.8608,35.9444,35.844,35.8942,159446.0
2018-12-13 12:35:00,42.94,43.0,42.91,42.95,78412.0,35.9026,35.9527,35.8775,35.9109,78412.0
2018-12-13 12:40:00,42.95,43.02,42.91,42.95,61286.0,35.9109,35.9695,35.8775,35.9109,61286.0
2018-12-13 12:45:00,42.95,43.03,42.9,43.02,42866.0,35.9109,35.9778,35.8691,35.9695,42866.0
2018-12-13 12:50:00,43.02,43.03,42.92,42.94,36038.0,35.9695,35.9778,35.8858,35.9026,36038.0
2018-12-13 12:55:00,42.93,43.03,42.83,43.03,177070.0,35.8942,35.9778,35.8106,35.9778,177070.0
2018-12-13 13:00:00,43.03,43.07,42.71,42.72,111369.0,35.9778,36.0113,35.7103,35.7186,111369.0
2018-12-13 13:05:00,42.72,42.79,42.69,42.71,35289.0,35.7186,35.7771,35.6935,35.7103,35289.0
2018-12-13 13:10:00,42.7,42.7,42.61,42.67,44055.0,35.7019,35.7019,35.6266,35.6768,44055.0
2018-12-13 13:15:00,42.66,42.8,42.66,42.73,29977.0,35.6685,35.7855,35.6685,35.727,29977.0
2018-12-13 13:20:00,42.74,42.78,42.72,42.73,29055.0,35.7353,35.7688,35.7186,35.727,29055.0
2018-12-13 13:25:00,42.73,42.73,42.63,42.69,41009.0,35.727,35.727,35.6434,35.6935,41009.0
2018-12-13 13:30:00,42.69,42.79,42.68,42.73,48354.0,35.6935,35.7771,35.6852,35.727,48354.0
2018-12-13 13:35:00,42.73,42.83,42.69,42.75,43798.0,35.727,35.8106,35.6935,35.7437,43798.0
2018-12-13 13:40:00,42.76,42.82,42.76,42.77,31996.0,35.7521,35.8022,35.7521,35.7604,31996.0
2018-12-13 13:45:00,42.77,42.77,42.67,42.75,38123.0,35.7604,35.7604,35.6768,35.7437,38123.0
2018-12-13 13:50:00,42.75,42.77,42.6,42.64,35384.0,35.7437,35.7604,35.6183,35.6517,35384.0
2018-12-13 13:55:00,42.65,42.7,42.64,42.7,49160.0,35.6601,35.7019,35.6517,35.7019,49160.0
2018-12-13 14:00:00,42.7,42.73,42.67,42.68,36194.0,35.7019,35.727,35.6768,35.6852,36194.0
2018-12-13 14:05:00,42.68,42.72,42.66,42.7,44622.0,35.6852,35.7186,35.6685,35.7019,44622.0
2018-12-13 14:10:00,42.7,42.74,42.65,42.66,34400.0,35.7019,35.7353,35.6601,35.6685,34400.0
2018-12-13 14:15:00,42.67,42.8,42.67,42.78,33689.0,35.6768,35.7855,35.6768,35.7688,33689.0
2018-12-13 14:20:00,42.78,42.78,42.69,42.72,30540.0,35.7688,35.7688,35.6935,35.7186,30540.0
2018-12-13 14:25:00,42.72,42.74,42.65,42.72,25437.0,35.7186,35.7353,35.6601,35.7186,25437.0
2018-12-13 14:30:00,42.73,42.76,42.71,42.74,31246.0,35.727,35.7521,35.7103,35.7353,31246.0
2018-12-13 14:35:00,42.73,42.77,42.67,42.74,33467.0,35.727,35.7604,35.6768,35.7353,33467.0
2018-12-13 14:40:00,42.75,42.78,42.7,42.72,26105.0,35.7437,35.7688,35.7019,35.7186,26105.0
2018-12-13 14:45:00,42.71,42.76,42.71,42.74,21119.0,35.7103,35.7521,35.7103,35.7353,21119.0
2018-12-13 14:50:00,42.74,42.8,42.74,42.74,35373.0,35.7353,35.7855,35.7353,35.7353,35373.0
2018-12-13 14:55:00,42.74,42.74,42.68,42.7,43747.0,35.7353,35.7353,35.6852,35.7019,43747.0
2018-12-13 15:00:00,42.7,42.73,42.67,42.72,29030.0,35.7019,35.727,35.6768,35.7186,29030.0
2018-12-13 15:05:00,42.73,42.75,42.61,42.61,64026.0,35.727,35.7437,35.6266,35.6266,64026.0
2018-12-13 15:10:00,42.61,42.63,42.55,42.62,86316.0,35.6266,35.6434,35.5765,35.635,86316.0
2018-12-13 15:15:00,42.62,42.68,42.58,42.68,48623.0,35.635,35.6852,35.6016,35.6852,48623.0
2018-12-13 15:20:00,42.68,42.7,42.61,42.63,41621.0,35.6852,35.7019,35.6266,35.6434,41621.0
2018-12-13 15:25:00,42.63,42.71,42.63,42.67,44719.0,35.6434,35.7103,35.6434,35.6768,44719.0
2018-12-13 15:30:00,42.67,42.75,42.63,42.7,48906.0,35.6768,35.7437,35.6434,35.7019,48906.0
2018-12-13 15:35:00,42.71,42.72,42.69,42.7,74695.0,35.7103,35.7186,35.6935,35.7019,74695.0
2018-12-13 15:40:00,42.71,42.84,42.69,42.84,87863.0,35.7103,35.819,35.6935,35.819,87863.0
2018-12-13 15:45:00,42.84,42.86,42.7,42.7,109829.0,35.819,35.8357,35.7019,35.7019,109829.0
2018-12-13 15:50:00,42.7,42.73,42.58,42.58,141715.0,35.7019,35.727,35.6016,35.6016,141715.0
2018-12-13 15:55:00,42.59,42.69,42.58,42.67,257341.0,35.6099,35.6935,35.6016,35.6768,257341.0
2018-12-14 09:30:00,42.37,42.75,42.37,42.75,81553.0,35.426,35.7437,35.426,35.7437,81553.0
2018-12-14 09:35:00,42.75,42.75,42.48,42.58,53658.0,35.7437,35.7437,35.518,35.6016,53658.0
2018-12-14 09:40:00,42.59,42.59,42.34,42.53,43952.0,35.6099,35.6099,35.4009,35.5598,43952.0
2018-12-14 09:45:00,42.54,42.56,42.4,42.41,30182.0,35.5681,35.5848,35.4511,35.4594,30182.0
2018-12-14 09:50:00,42.4,42.48,42.39,42.43,34139.0,35.4511,35.518,35.4427,35.4761,34139.0
2018-12-14 09:55:00,42.44,42.67,42.43,42.61,143278.0,35.4845,35.6768,35.4761,35.6266,143278.0
2018-12-14 10:00:00,42.61,42.72,42.59,42.72,45523.0,35.6266,35.7186,35.6099,35.7186,45523.0
2018-12-14 10:05:00,42.72,42.81,42.54,42.67,53862.0,35.7186,35.7939,35.5681,35.6768,53862.0
2018-12-14 10:10:00,42.67,42.82,42.63,42.79,47038.0,35.6768,35.8022,35.6434,35.7771,47038.0
2018-12-14 10:15:00,42.78,42.82,42.7,42.7,37041.0,35.7688,35.8022,35.7019,35.7019,37041.0
2018-12-14 10:20:00,42.71,42.86,42.71,42.86,55474.0,35.7103,35.8357,35.7103,35.8357,55474.0
2018-12-14 10:25:00,42.85,42.9,42.81,42.84,45945.0,35.8273,35.8691,35.7939,35.819,45945.0
2018-12-14 10:30:00,42.82,42.83,42.69,42.74,56653.0,35.8022,35.8106,35.6935,35.7353,56653.0
2018-12-14 10:35:00,42.75,42.91,42.74,42.91,55831.0,35.7437,35.8775,35.7353,35.8775,55831.0
2018-12-14 10:40:00,42.91,42.94,42.87,42.94,73177.0,35.8775,35.9026,35.844,35.9026,73177.0
2018-12-14 10:45:00,42.95,42.97,42.82,42.88,76055.0,35.9109,35.9276,35.8022,35.8524,76055.0
2018-12-14 10:50:00,42.88,42.9,42.81,42.85,48948.0,35.8524,35.8691,35.7939,35.8273,48948.0
2018-12-14 10:55:00,42.84,42.85,42.79,42.8,67750.0,35.819,35.8273,35.7771,35.7855,67750.0
2018-12-14 11:00:00,42.8,42.81,42.74,42.78,50181.0,35.7855,35.7939,35.7353,35.7688,50181.0
2018-12-14 11:05:00,42.78,42.79,42.74,42.79,73332.0,35.7688,35.7771,35.7353,35.7771,73332.0
2018-12-14 11:10:00,42.79,42.79,42.69,42.71,56753.0,35.7771,35.7771,35.6935,35.7103,56753.0
2018-12-14 11:15:00,42.7,42.77,42.7,42.76,51290.0,35.7019,35.7604,35.7019,35.7521,51290.0
2018-12-14 11:20:00,42.76,42.77,42.61,42.61,56911.0,35.7521,35.7604,35.6266,35.6266,56911.0
2018-12-14 11:25:00,42.59,42.65,42.58,42.59,51488.0,35.6099,35.6601,35.6016,35.6099,51488.0
2018-12-14 11:30:00,42.6,42.7,42.6,42.66,41652.0,35.6183,35.7019,35.6183,35.6685,41652.0
2018-12-14 11:35:00,42.67,42.72,42.63,42.72,42142.0,35.6768,35.7186,35.6434,35.7186,42142.0
2018-12-14 11:40:00,42.72,42.74,42.64,42.64,81666.0,35.7186,35.7353,35.6517,35.6517,81666.0
2018-12-14 11:45:00,42.64,42.64,42.6,42.62,44518.0,35.6517,35.6517,35.6183,35.635,44518.0
2018-12-14 11:50:00,42.61,42.61,42.49,42.52,47579.0,35.6266,35.6266,35.5263,35.5514,47579.0
2018-12-14 11:55:00,42.53,42.56,42.4,42.51,56703.0,35.5598,35.5848,35.4511,35.543,56703.0
2018-12-14 12:00:00,42.5,42.57,42.47,42.47,38839.0,35.5347,35.5932,35.5096,35.5096,38839.0
2018-12-14 12:05:00,42.48,42.5,42.42,42.48,35360.0,35.518,35.5347,35.4678,35.518,35360.0
2018-12-14 12:10:00,42.48,42.51,42.44,42.48,38291.0,35.518,35.543,35.4845,35.518,38291.0
2018-12-14 12:15:00,42.47,42.56,42.47,42.55,31272.0,35.5096,35.5848,35.5096,35.5765,31272.0
2018-12-14 12:20:00,42.55,42.61,42.55,42.57,37295.0,35.5765,35.6266,35.5765,35.5932,37295.0
2018-12-14 12:25:00,42.56,42.62,42.56,42.62,34323.0,35.5848,35.635,35.5848,35.635,34323.0
2018-12-14 12:30:00,42.61,42.67,42.6,42.61,52751.0,35.6266,35.6768,35.6183,35.6266,52751.0
2018-12-14 12:35:00,42.6,42.61,42.53,42.53,46468.0,35.6183,35.6266,35.5598,35.5598,46468.0
2018-12-14 12:40:00,42.54,42.6,42.52,42.56,36218.0,35.5681,35.6183,35.5514,35.5848,36218.0
2018-12-14 12:45:00,42.57,42.59,42.55,42.57,28124.0,35.5932,35.6099,35.5765,35.5932,28124.0
2018-12-14 12:50:00,42.57,42.59,42.56,42.57,26778.0,35.5932,35.6099,35.5848,35.5932,26778.0
2018-12-14 12:55:00,42.57,42.58,42.5,42.51,32395.0,35.5932,35.6016,35.5347,35.543,32395.0
2018-12-14 13:00:00,42.5,42.51,42.43,42.47,29694.0,35.5347,35.543,35.4761,35.5096,29694.0
2018-12-14 13:05:00,42.46,42.54,42.45,42.53,30502.0,35.5012,35.5681,35.4929,35.5598,30502.0
2018-12-14 13:10:00,42.52,42.58,42.51,42.55,27587.0,35.5514,35.6016,35.543,35.5765,27587.0
2018-12-14 13:15:00,42.55,42.56,42.5,42.52,29441.0,35.5765,35.5848,35.5347,35.5514,29441.0
2018-12-14 13:20:00,42.51,42.52,42.4,42.41,45781.0,35.543,35.5514,35.4511,35.4594,45781.0
2018-12-14 13:25:00,42.41,42.42,42.38,42.41,18888.0,35.4594,35.4678,35.4343,35.4594,18888.0
2018-12-14 13:30:00,42.4,42.44,42.3,42.33,55989.0,35.4511,35.4845,35.3675,35.3925,55989.0
2018-12-14 13:35:00,42.33,42.36,42.3,42.34,20315.0,35.3925,35.4176,35.3675,35.4009,20315.0
2018-12-14 13:40:00,42.35,42.37,42.24,42.25,50959.0,35.4093,35.426,35.3173,35.3256,50959.0
2018-12-14 13:45:00,42.26,42.27,42.2,42.26,92451.0,35.334,35.3424,35.2838,35.334,92451.0
2018-12-14 13:50:00,42.27,42.37,42.25,42.37,34695.0,35.3424,35.426,35.3256,35.426,34695.0
2018-12-14 13:55:00,42.38,42.41,42.37,42.39,26452.0,35.4343,35.4594,35.426,35.4427,26452.0
2018-12-14 14:00:00,42.39,42.4,42.35,42.38,31030.0,35.4427,35.4511,35.4093,35.4343,31030.0
2018-12-14 14:05:00,42.38,42.44,42.38,42.42,23636.0,35.4343,35.4845,35.4343,35.4678,23636.0
2018-12-14 14:10:00,42.42,42.45,42.39,42.42,44129.0,35.4678,35.4929,35.4427,35.4678,44129.0
2018-12-14 14:15:00,42.43,42.46,42.39,42.4,34460.0,35.4761,35.5012,35.4427,35.4511,34460.0
2018-12-14 14:20:00,42.41,42.5,42.41,42.5,23619.0,35.4594,35.5347,35.4594,35.5347,23619.0
2018-12-14 14:25:00,42.5,42.52,42.42,42.45,36349.0,35.5347,35.5514,35.4678,35.4929,36349.0
2018-12-14 14:30:00,42.44,42.45,42.37,42.39,40609.0,35.4845,35.4929,35.426,35.4427,40609.0
2018-12-14 14:35:00,42.37,42.38,42.28,42.29,38141.0,35.426,35.4343,35.3507,35.3591,38141.0
2018-12-14 14:40:00,42.29,42.3,42.22,42.27,36084.0,35.3591,35.3675,35.3006,35.3424,36084.0
2018-12-14 14:45:00,42.27,42.28,42.2,42.2,40890.0,35.3424,35.3507,35.2838,35.2838,40890.0
2018-12-14 14:50:00,42.2,42.27,42.19,42.25,39724.0,35.2838,35.3424,35.2755,35.3256,39724.0
2018-12-14 14:55:00,42.25,42.29,42.2,42.24,67594.0,35.3256,35.3591,35.2838,35.3173,67594.0
2018-12-14 15:00:00,42.24,42.29,42.24,42.24,58289.0,35.3173,35.3591,35.3173,35.3173,58289.0
2018-12-14 15:05:00,42.23,42.26,42.21,42.22,78936.0,35.3089,35.334,35.2922,35.3006,78936.0
2018-12-14 15:10:00,42.22,42.34,42.22,42.32,102757.0,35.3006,35.4009,35.3006,35.3842,102757.0
2018-12-14 15:15:00,42.32,42.35,42.3,42.33,35005.0,35.3842,35.4093,35.3675,35.3925,35005.0
2018-12-14 15:20:00,42.33,42.35,42.29,42.33,44072.0,35.3925,35.4093,35.3591,35.3925,44072.0
2018-12-14 15:25:00,42.33,42.35,42.28,42.28,46774.0,35.3925,35.4093,35.3507,35.3507,46774.0
2018-12-14 15:30:00,42.29,42.3,42.23,42.26,48428.0,35.3591,35.3675,35.3089,35.334,48428.0
2018-12-14 15:35:00,42.25,42.28,42.21,42.25,75939.0,35.3256,35.3507,35.2922,35.3256,75939.0
2018-12-14 15:40:00,42.25,42.29,42.23,42.24,91519.0,35.3256,35.3591,35.3089,35.3173,91519.0
2018-12-14 15:45:00,42.24,42.3,42.22,42.29,100978.0,35.3173,35.3675,35.3006,35.3591,100978.0
2018-12-14 15:50:00,42.29,42.31,42.26,42.31,71805.0,35.3591,35.3758,35.334,35.3758,71805.0
2018-12-14 15:55:00,42.31,42.35,42.28,42.32,242638.0,35.3758,35.4093,35.3507,35.3842,242638.0
2018-12-17 09:30:00,42.44,42.47,42.18,42.32,52890.0,35.4845,35.5096,35.2671,35.3842,52890.0
2018-12-17 09:35:00,42.33,42.44,42.22,42.23,48583.0,35.3925,35.4845,35.3006,35.3089,48583.0
2018-12-17 09:40:00,42.26,42.26,42.03,42.08,41554.0,35.334,35.334,35.1417,35.1835,41554.0
2018-12-17 09:45:00,42.09,42.09,41.85,41.94,61753.0,35.1919,35.1919,34.9912,35.0665,61753.0
2018-12-17 09:50:00,41.93,42.02,41.93,42.0,29946.0,35.0581,35.1333,35.0581,35.1166,29946.0
2018-12-17 09:55:00,42.01,42.11,42.01,42.11,33727.0,35.125,35.2086,35.125,35.2086,33727.0
2018-12-17 10:00:00,42.12,42.15,42.04,42.08,57999.0,35.217,35.242,35.1501,35.1835,57999.0
2018-12-17 10:05:00,42.07,42.09,41.93,41.96,60104.0,35.1751,35.1919,35.0581,35.0832,60104.0
2018-12-17 10:10:00,41.95,42.03,41.85,41.91,68461.0,35.0748,35.1417,34.9912,35.0414,68461.0
2018-12-17 10:15:00,41.91,42.03,41.88,42.0,49557.0,35.0414,35.1417,35.0163,35.1166,49557.0
2018-12-17 10:20:00,42.0,42.14,41.99,42.09,53855.0,35.1166,35.2337,35.1083,35.1919,53855.0
2018-12-17 10:25:00,42.09,42.21,42.09,42.16,39200.0,35.1919,35.2922,35.1919,35.2504,39200.0
2018-12-17 10:30:00,42.16,42.18,42.09,42.14,35615.0,35.2504,35.2671,35.1919,35.2337,35615.0
2018-12-17 10:35:00,42.15,42.22,42.09,42.18,39636.0,35.242,35.3006,35.1919,35.2671,39636.0
2018-12-17 10:40:00,42.18,42.31,42.15,42.28,37944.0,35.2671,35.3758,35.242,35.3507,37944.0
2018-12-17 10:45:00,42.29,42.36,42.26,42.3,36165.0,35.3591,35.4176,35.334,35.3675,36165.0
2018-12-17 10:50:00,42.3,42.43,42.3,42.43,42470.0,35.3675,35.4761,35.3675,35.4761,42470.0
2018-12-17 10:55:00,42.43,42.52,42.4,42.49,37157.0,35.4761,35.5514,35.4511,35.5263,37157.0
2018-12-17 11:00:00,42.5,42.51,42.42,42.48,42734.0,35.5347,35.543,35.4678,35.518,42734.0
2018-12-17 11:05:00,42.49,42.55,42.49,42.54,45959.0,35.5263,35.5765,35.5263,35.5681,45959.0
2018-12-17 11:10:00,42.53,42.57,42.5,42.52,37193.0,35.5598,35.5932,35.5347,35.5514,37193.0
2018-12-17 11:15:00,42.52,42.62,42.51,42.56,43855.0,35.5514,35.635,35.543,35.5848,43855.0
2018-12-17 11:20:00,42.56,42.57,42.5,42.53,33780.0,35.5848,35.5932,35.5347,35.5598,33780.0
2018-12-17 11:25:00,42.54,42.56,42.43,42.44,38907.0,35.5681,35.5848,35.4761,35.4845,38907.0
2018-12-17 11:30:00,42.45,42.53,42.45,42.53,32662.0,35.4929,35.5598,35.4929,35.5598,32662.0
2018-12-17 11:35:00,42.52,42.66,42.49,42.63,45483.0,35.5514,35.6685,35.5263,35.6434,45483.0
2018-12-17 11:40:00,42.63,42.72,42.6,42.67,39845.0,35.6434,35.7186,35.6183,35.6768,39845.0
2018-12-17 11:45:00,42.67,42.77,42.65,42.73,48252.0,35.6768,35.7604,35.6601,35.727,48252.0
2018-12-17 11:50:00,42.74,42.78,42.69,42.69,42059.0,35.7353,35.7688,35.6935,35.6935,42059.0
2018-12-17 11:55:00,42.69,42.74,42.68,42.69,40068.0,35.6935,35.7353,35.6852,35.6935,40068.0
2018-12-17 12:00:00,42.69,42.72,42.67,42.68,50949.0,35.6935,35.7186,35.6768,35.6852,50949.0
2018-12-17 12:05:00,42.68,42.71,42.63,42.64,41766.0,35.6852,35.7103,35.6434,35.6517,41766.0
2018-12-17 12:10:00,42.64,42.65,42.57,42.58,24381.0,35.6517,35.6601,35.5932,35.6016,24381.0
2018-12-17 12:15:00,42.58,42.58,42.52,42.53,39644.0,35.6016,35.6016,35.5514,35.5598,39644.0
2018-12-17 12:20:00,42.53,42.54,42.42,42.47,33452.0,35.5598,35.5681,35.4678,35.5096,33452.0
2018-12-17 12:25:00,42.47,42.47,42.41,42.41,30724.0,35.5096,35.5096,35.4594,35.4594,30724.0
2018-12-17 12:30:00,42.42,42.43,42.3,42.31,46172.0,35.4678,35.4761,35.3675,35.3758,46172.0
2018-12-17 12:35:00,42.3,42.32,42.2,42.22,49937.0,35.3675,35.3842,35.2838,35.3006,49937.0
2018-12-17 12:40:00,42.23,42.26,42.18,42.21,40385.0,35.3089,35.334,35.2671,35.2922,40385.0
2018-12-17 12:45:00,42.2,42.25,42.19,42.24,29801.0,35.2838,35.3256,35.2755,35.3173,29801.0
2018-12-17 12:50:00,42.24,42.27,42.08,42.11,39756.0,35.3173,35.3424,35.1835,35.2086,39756.0
2018-12-17 12:55:00,42.12,42.13,42.02,42.03,39666.0,35.217,35.2253,35.1333,35.1417,39666.0
2018-12-17 13:00:00,42.03,42.04,41.99,42.04,31945.0,35.1417,35.1501,35.1083,35.1501,31945.0
2018-12-17 13:05:00,42.04,42.11,42.03,42.1,30275.0,35.1501,35.2086,35.1417,35.2002,30275.0
2018-12-17 13:10:00,42.1,42.12,42.08,42.11,28329.0,35.2002,35.217,35.1835,35.2086,28329.0
2018-12-17 13:15:00,42.1,42.13,42.06,42.12,41846.0,35.2002,35.2253,35.1668,35.217,41846.0
2018-12-17 13:20:00,42.12,42.17,42.07,42.16,42595.0,35.217,35.2588,35.1751,35.2504,42595.0
2018-12-17 13:25:00,42.15,42.19,42.13,42.13,37620.0,35.242,35.2755,35.2253,35.2253,37620.0
2018-12-17 13:30:00,42.13,42.14,41.99,41.99,30868.0,35.2253,35.2337,35.1083,35.1083,30868.0
2018-12-17 13:35:00,41.99,42.02,41.92,41.93,35485.0,35.1083,35.1333,35.0497,35.0581,35485.0
2018-12-17 13:40:00,41.94,42.03,41.93,41.97,36647.0,35.0665,35.1417,35.0581,35.0915,36647.0
2018-12-17 13:45:00,41.96,41.96,41.83,41.86,63871.0,35.0832,35.0832,34.9745,34.9996,63871.0
2018-12-17 13:50:00,41.86,41.9,41.83,41.88,35181.0,34.9996,35.033,34.9745,35.0163,35181.0
2018-12-17 13:55:00,41.88,41.91,41.8,41.8,44083.0,35.0163,35.0414,34.9494,34.9494,44083.0
2018-12-17 14:00:00,41.8,41.82,41.68,41.68,68015.0,34.9494,34.9661,34.8491,34.8491,68015.0
2018-12-17 14:05:00,41.67,41.69,41.65,41.66,37010.0,34.8407,34.8574,34.824,34.8323,37010.0
2018-12-17 14:10:00,41.66,41.66,41.54,41.55,91356.0,34.8323,34.8323,34.732,34.7404,91356.0
2018-12-17 14:15:00,41.54,41.6,41.5,41.55,87566.0,34.732,34.7822,34.6986,34.7404,87566.0
2018-12-17 14:20:00,41.55,41.62,41.45,41.47,105643.0,34.7404,34.7989,34.6568,34.6735,105643.0
2018-12-17 14:25:00,41.47,41.53,41.44,41.5,75024.0,34.6735,34.7236,34.6484,34.6986,75024.0
2018-12-17 14:30:00,41.5,41.51,41.46,41.47,51239.0,34.6986,34.7069,34.6651,34.6735,51239.0
2018-12-17 14:35:00,41.47,41.49,41.44,41.45,61619.0,34.6735,34.6902,34.6484,34.6568,61619.0
2018-12-17 14:40:00,41.45,41.53,41.44,41.47,117270.0,34.6568,34.7236,34.6484,34.6735,117270.0
2018-12-17 14:45:00,41.47,41.5,41.34,41.34,125166.0,34.6735,34.6986,34.5648,34.5648,125166.0
2018-12-17 14:50:00,41.35,41.41,41.26,41.27,98513.0,34.5731,34.6233,34.4979,34.5063,98513.0
2018-12-17 14:55:00,41.27,41.28,41.14,41.23,161780.0,34.5063,34.5146,34.3976,34.4728,161780.0
2018-12-17 15:00:00,41.24,41.28,41.16,41.17,123458.0,34.4812,34.5146,34.4143,34.4226,123458.0
2018-12-17 15:05:00,41.17,41.26,41.16,41.17,84849.0,34.4226,34.4979,34.4143,34.4226,84849.0
2018-12-17 15:10:00,41.17,41.27,41.16,41.2,89001.0,34.4226,34.5063,34.4143,34.4477,89001.0
2018-12-17 15:15:00,41.2,41.2,41.08,41.1,97154.0,34.4477,34.4477,34.3474,34.3641,97154.0
2018-12-17 15:20:00,41.11,41.16,41.04,41.04,86365.0,34.3725,34.4143,34.314,34.314,86365.0
2018-12-17 15:25:00,41.05,41.09,41.03,41.07,61524.0,34.3223,34.3558,34.3056,34.339,61524.0
2018-12-17 15:30:00,41.07,41.12,41.03,41.09,88666.0,34.339,34.3808,34.3056,34.3558,88666.0
2018-12-17 15:35:00,41.09,41.14,41.07,41.09,81617.0,34.3558,34.3976,34.339,34.3558,81617.0
2018-12-17 15:40:00,41.08,41.1,41.04,41.09,103888.0,34.3474,34.3641,34.314,34.3558,103888.0
2018-12-17 15:45:00,41.09,41.13,40.89,40.96,232243.0,34.3558,34.3892,34.1885,34.2471,232243.0
2018-12-17 15:50:00,40.96,41.06,40.93,41.06,110837.0,34.2471,34.3307,34.222,34.3307,110837.0
2018-12-17 15:55:00,41.05,41.15,41.03,41.05,360609.0,34.3223,34.4059,34.3056,34.3223,360609.0
2018-12-18 09:30:00,41.22,41.67,41.12,41.5,72580.0,34.4645,34.8407,34.3808,34.6986,72580.0
2018-12-18 09:35:00,41.51,41.84,41.48,41.77,57067.0,34.7069,34.9828,34.6818,34.9243,57067.0
2018-12-18 09:40:00,41.78,42.06,41.76,42.04,55382.0,34.9327,35.1668,34.916,35.1501,55382.0
2018-12-18 09:45:00,42.05,42.21,41.96,42.13,73091.0,35.1584,35.2922,35.0832,35.2253,73091.0
2018-12-18 09:50:00,42.15,42.27,42.1,42.22,56109.0,35.242,35.3424,35.2002,35.3006,56109.0
2018-12-18 09:55:00,42.23,42.24,42.03,42.05,56207.0,35.3089,35.3173,35.1417,35.1584,56207.0
2018-12-18 10:00:00,42.06,42.1,41.94,42.03,99276.0,35.1668,35.2002,35.0665,35.1417,99276.0
2018-12-18 10:05:00,42.03,42.23,41.98,42.2,91973.0,35.1417,35.3089,35.0999,35.2838,91973.0
2018-12-18 10:10:00,42.21,42.22,42.1,42.21,56285.0,35.2922,35.3006,35.2002,35.2922,56285.0
2018-12-18 10:15:00,42.21,42.28,42.14,42.16,66467.0,35.2922,35.3507,35.2337,35.2504,66467.0
2018-12-18 10:20:00,42.17,42.19,42.05,42.11,43463.0,35.2588,35.2755,35.1584,35.2086,43463.0
2018-12-18 10:25:00,42.11,42.21,42.05,42.21,43442.0,35.2086,35.2922,35.1584,35.2922,43442.0
2018-12-18 10:30:00,42.2,42.21,42.03,42.08,53162.0,35.2838,35.2922,35.1417,35.1835,53162.0
2018-12-18 10:35:00,42.08,42.1,41.99,42.05,51188.0,35.1835,35.2002,35.1083,35.1584,51188.0
2018-12-18 10:40:00,42.06,42.08,41.91,41.94,62468.0,35.1668,35.1835,35.0414,35.0665,62468.0
2018-12-18 10:45:00,41.94,41.95,41.81,41.93,55595.0,35.0665,35.0748,34.9578,35.0581,55595.0
2018-12-18 10:50:00,41.93,42.01,41.87,41.89,51752.0,35.0581,35.125,35.0079,35.0246,51752.0
2018-12-18 10:55:00,41.9,41.94,41.81,41.83,44135.0,35.033,35.0665,34.9578,34.9745,44135.0
2018-12-18 11:00:00,41.83,41.87,41.7,41.72,62365.0,34.9745,35.0079,34.8658,34.8825,62365.0
2018-12-18 11:05:00,41.72,41.75,41.65,41.66,62352.0,34.8825,34.9076,34.824,34.8323,62352.0
2018-12-18 11:10:00,41.66,41.75,41.64,41.69,47346.0,34.8323,34.9076,34.8156,34.8574,47346.0
2018-12-18 11:15:00,41.69,41.7,41.58,41.59,61967.0,34.8574,34.8658,34.7655,34.7738,61967.0
2018-12-18 11:20:00,41.59,41.61,41.49,41.52,55390.0,34.7738,34.7905,34.6902,34.7153,55390.0
2018-12-18 11:25:00,41.51,41.51,41.41,41.51,46433.0,34.7069,34.7069,34.6233,34.7069,46433.0
2018-12-18 11:30:00,41.5,41.55,41.49,41.52,56158.0,34.6986,34.7404,34.6902,34.7153,56158.0
2018-12-18 11:35:00,41.52,41.61,41.51,41.53,62426.0,34.7153,34.7905,34.7069,34.7236,62426.0
2018-12-18 11:40:00,41.52,41.53,41.45,41.47,51204.0,34.7153,34.7236,34.6568,34.6735,51204.0
2018-12-18 11:45:00,41.47,41.5,41.44,41.49,48634.0,34.6735,34.6986,34.6484,34.6902,48634.0
2018-12-18 11:50:00,41.48,41.53,41.4,41.41,53273.0,34.6818,34.7236,34.615,34.6233,53273.0
2018-12-18 11:55:00,41.4,41.42,41.31,41.31,54988.0,34.615,34.6317,34.5397,34.5397,54988.0
2018-12-18 12:00:00,41.3,41.41,41.3,41.41,50611.0,34.5313,34.6233,34.5313,34.6233,50611.0
2018-12-18 12:05:00,41.4,41.49,41.39,41.45,58330.0,34.615,34.6902,34.6066,34.6568,58330.0
2018-12-18 12:10:00,41.45,41.47,41.34,41.36,33203.0,34.6568,34.6735,34.5648,34.5815,33203.0
2018-12-18 12:15:00,41.37,41.43,41.36,41.43,42335.0,34.5899,34.64,34.5815,34.64,42335.0
2018-12-18 12:20:00,41.43,41.44,41.41,41.41,36854.0,34.64,34.6484,34.6233,34.6233,36854.0
2018-12-18 12:25:00,41.4,41.41,41.34,41.37,45695.0,34.615,34.6233,34.5648,34.5899,45695.0
2018-12-18 12:30:00,41.37,41.4,41.31,41.32,47146.0,34.5899,34.615,34.5397,34.5481,47146.0
2018-12-18 12:35:00,41.32,41.33,41.25,41.29,39549.0,34.5481,34.5564,34.4895,34.523,39549.0
2018-12-18 12:40:00,41.3,41.34,41.29,41.3,31796.0,34.5313,34.5648,34.523,34.5313,31796.0
2018-12-18 12:45:00,41.3,41.38,41.3,41.37,48862.0,34.5313,34.5982,34.5313,34.5899,48862.0
2018-12-18 12:50:00,41.37,41.38,41.32,41.34,41808.0,34.5899,34.5982,34.5481,34.5648,41808.0
2018-12-18 12:55:00,41.34,41.34,41.23,41.3,42731.0,34.5648,34.5648,34.4728,34.5313,42731.0
2018-12-18 13:00:00,41.31,41.35,41.26,41.34,33874.0,34.5397,34.5731,34.4979,34.5648,33874.0
2018-12-18 13:05:00,41.33,41.34,41.28,41.33,25803.0,34.5564,34.5648,34.5146,34.5564,25803.0
2018-12-18 13:10:00,41.34,41.36,41.31,41.33,31792.0,34.5648,34.5815,34.5397,34.5564,31792.0
2018-12-18 13:15:00,41.34,41.39,41.29,41.38,42469.0,34.5648,34.6066,34.523,34.5982,42469.0
2018-12-18 13:20:00,41.38,41.41,41.36,41.38,39583.0,34.5982,34.6233,34.5815,34.5982,39583.0
2018-12-18 13:25:00,41.38,41.39,41.32,41.33,30719.0,34.5982,34.6066,34.5481,34.5564,30719.0
2018-12-18 13:30:00,41.34,41.34,41.29,41.32,31354.0,34.5648,34.5648,34.523,34.5481,31354.0
2018-12-18 13:35:00,41.31,41.34,41.27,41.3,54121.0,34.5397,34.5648,34.5063,34.5313,54121.0
2018-12-18 13:40:00,41.29,41.31,41.29,41.3,41773.0,34.523,34.5397,34.523,34.5313,41773.0
2018-12-18 13:45:00,41.3,41.32,41.25,41.27,100751.0,34.5313,34.5481,34.4895,34.5063,100751.0
2018-12-18 13:50:00,41.27,41.27,41.17,41.17,47015.0,34.5063,34.5063,34.4226,34.4226,47015.0
2018-12-18 13:55:00,41.17,41.17,41.08,41.11,36130.0,34.4226,34.4226,34.3474,34.3725,36130.0
2018-12-18 14:00:00,41.11,41.14,41.06,41.08,40368.0,34.3725,34.3976,34.3307,34.3474,40368.0
2018-12-18 14:05:00,41.08,41.12,41.04,41.12,42802.0,34.3474,34.3808,34.314,34.3808,42802.0
2018-12-18 14:10:00,41.12,41.16,41.07,41.08,50504.0,34.3808,34.4143,34.339,34.3474,50504.0
2018-12-18 14:15:00,41.07,41.07,40.95,41.0,76017.0,34.339,34.339,34.2387,34.2805,76017.0
2018-12-18 14:20:00,40.98,41.08,40.98,41.04,46334.0,34.2638,34.3474,34.2638,34.314,46334.0
2018-12-18 14:25:00,41.05,41.14,41.04,41.13,40672.0,34.3223,34.3976,34.314,34.3892,40672.0
2018-12-18 14:30:00,41.14,41.14,41.01,41.03,54830.0,34.3976,34.3976,34.2889,34.3056,54830.0
2018-12-18 14:35:00,41.02,41.09,40.98,41.07,47180.0,34.2972,34.3558,34.2638,34.339,47180.0
2018-12-18 14:40:00,41.07,41.08,40.86,40.86,76075.0,34.339,34.3474,34.1635,34.1635,76075.0
2018-12-18 14:45:00,40.87,40.95,40.84,40.94,47731.0,34.1718,34.2387,34.1467,34.2303,47731.0
2018-12-18 14:50:00,40.95,40.96,40.9,40.91,41661.0,34.2387,34.2471,34.1969,34.2053,41661.0
2018-12-18 14:55:00,40.9,40.93,40.76,40.76,52350.0,34.1969,34.222,34.0798,34.0798,52350.0
2018-12-18 15:00:00,40.77,40.8,40.67,40.7,142558.0,34.0882,34.1133,34.0046,34.0297,142558.0
2018-12-18 15:05:00,40.71,40.82,40.68,40.76,67297.0,34.038,34.13,34.013,34.0798,67297.0
2018-12-18 15:10:00,40.76,40.87,40.75,40.85,84610.0,34.0798,34.1718,34.0715,34.1551,84610.0
2018-12-18 15:15:00,40.86,40.88,40.76,40.81,104027.0,34.1635,34.1802,34.0798,34.1216,104027.0
2018-12-18 15:20:00,40.8,40.88,40.7,40.76,80142.0,34.1133,34.1802,34.0297,34.0798,80142.0
2018-12-18 15:25:00,40.75,40.78,40.65,40.74,75246.0,34.0715,34.0966,33.9879,34.0631,75246.0
2018-12-18 15:30:00,40.74,40.92,40.74,40.88,92721.0,34.0631,34.2136,34.0631,34.1802,92721.0
2018-12-18 15:35:00,40.89,40.94,40.81,40.83,106360.0,34.1885,34.2303,34.1216,34.1384,106360.0
2018-12-18 15:40:00,40.83,40.93,40.82,40.92,114032.0,34.1384,34.222,34.13,34.2136,114032.0
2018-12-18 15:45:00,40.93,41.1,40.91,41.09,141026.0,34.222,34.3641,34.2053,34.3558,141026.0
2018-12-18 15:50:00,41.09,41.09,40.97,41.06,108834.0,34.3558,34.3558,34.2554,34.3307,108834.0
2018-12-18 15:55:00,41.07,41.07,40.87,40.9,349280.0,34.339,34.339,34.1718,34.1969,349280.0
2018-12-19 09:30:00,40.69,40.82,40.57,40.71,67920.0,34.0213,34.13,33.921,34.038,67920.0
2018-12-19 09:35:00,40.69,40.69,40.54,40.65,31988.0,34.0213,34.0213,33.8959,33.9879,31988.0
2018-12-19 09:40:00,40.66,40.72,40.63,40.63,31129.0,33.9962,34.0464,33.9711,33.9711,31129.0
2018-12-19 09:45:00,40.63,40.79,40.59,40.79,36375.0,33.9711,34.1049,33.9377,34.1049,36375.0
2018-12-19 09:50:00,40.78,40.79,40.68,40.71,39417.0,34.0966,34.1049,34.013,34.038,39417.0
2018-12-19 09:55:00,40.71,40.79,40.71,40.79,38932.0,34.038,34.1049,34.038,34.1049,38932.0
2018-12-19 10:00:00,40.79,40.92,40.59,40.8,512031.0,34.1049,34.2136,33.9377,34.1133,512031.0
2018-12-19 10:05:00,40.79,40.8,40.47,40.48,48631.0,34.1049,34.1133,33.8374,33.8457,48631.0
2018-12-19 10:10:00,40.48,40.53,40.27,40.41,84133.0,33.8457,33.8875,33.6701,33.7872,84133.0
2018-12-19 10:15:00,40.4,40.46,40.33,40.36,24659.0,33.7788,33.829,33.7203,33.7454,24659.0
2018-12-19 10:20:00,40.36,40.39,40.26,40.28,37755.0,33.7454,33.7705,33.6618,33.6785,37755.0
2018-12-19 10:25:00,40.27,40.47,40.16,40.47,55295.0,33.6701,33.8374,33.5782,33.8374,55295.0
2018-12-19 10:30:00,40.46,40.53,40.4,40.49,41641.0,33.829,33.8875,33.7788,33.8541,41641.0
2018-12-19 10:35:00,40.49,40.69,40.49,40.67,35671.0,33.8541,34.0213,33.8541,34.0046,35671.0
2018-12-19 10:40:00,40.67,40.7,40.59,40.65,27663.0,34.0046,34.0297,33.9377,33.9879,27663.0
2018-12-19 10:45:00,40.65,40.67,40.6,40.62,30421.0,33.9879,34.0046,33.9461,33.9628,30421.0
2018-12-19 10:50:00,40.62,40.7,40.59,40.67,35840.0,33.9628,34.0297,33.9377,34.0046,35840.0
2018-12-19 10:55:00,40.68,40.71,40.59,40.68,300391.0,34.013,34.038,33.9377,34.013,300391.0
2018-12-19 11:00:00,40.69,40.79,40.65,40.66,51240.0,34.0213,34.1049,33.9879,33.9962,51240.0
2018-12-19 11:05:00,40.66,40.7,40.64,40.65,29251.0,33.9962,34.0297,33.9795,33.9879,29251.0
2018-12-19 11:10:00,40.65,40.66,40.52,40.56,74061.0,33.9879,33.9962,33.8792,33.9126,74061.0
2018-12-19 11:15:00,40.55,40.57,40.46,40.52,44461.0,33.9043,33.921,33.829,33.8792,44461.0
2018-12-19 11:20:00,40.52,40.56,40.42,40.43,48224.0,33.8792,33.9126,33.7956,33.8039,48224.0
2018-12-19 11:25:00,40.42,40.58,40.38,40.58,44671.0,33.7956,33.9293,33.7621,33.9293,44671.0
2018-12-19 11:30:00,40.58,40.63,40.5,40.52,46801.0,33.9293,33.9711,33.8625,33.8792,46801.0
2018-12-19 11:35:00,40.52,40.55,40.45,40.45,51460.0,33.8792,33.9043,33.8206,33.8206,51460.0
2018-12-19 11:40:00,40.45,40.46,40.26,40.28,86504.0,33.8206,33.829,33.6618,33.6785,86504.0
2018-12-19 11:45:00,40.28,40.29,40.21,40.29,71435.0,33.6785,33.6869,33.62,33.6869,71435.0
2018-12-19 11:50:00,40.29,40.43,40.29,40.42,39404.0,33.6869,33.8039,33.6869,33.7956,39404.0
2018-12-19 11:55:00,40.42,40.52,40.41,40.48,43631.0,33.7956,33.8792,33.7872,33.8457,43631.0
2018-12-19 12:00:00,40.49,40.49,40.35,40.37,40769.0,33.8541,33.8541,33.737,33.7538,40769.0
2018-12-19 12:05:00,40.38,40.42,40.34,40.39,42825.0,33.7621,33.7956,33.7287,33.7705,42825.0
2018-12-19 12:10:00,40.39,40.43,40.38,40.4,41136.0,33.7705,33.8039,33.7621,33.7788,41136.0
2018-12-19 12:15:00,40.4,40.44,40.32,40.36,59656.0,33.7788,33.8123,33.712,33.7454,59656.0
2018-12-19 12:20:00,40.36,40.51,40.35,40.51,51235.0,33.7454,33.8708,33.737,33.8708,51235.0
2018-12-19 12:25:00,40.51,40.56,40.48,40.52,34723.0,33.8708,33.9126,33.8457,33.8792,34723.0
2018-12-19 12:30:00,40.51,40.54,40.5,40.52,35010.0,33.8708,33.8959,33.8625,33.8792,35010.0
2018-12-19 12:35:00,40.51,40.61,40.47,40.59,44808.0,33.8708,33.9544,33.8374,33.9377,44808.0
2018-12-19 12:40:00,40.59,40.62,40.54,40.54,32987.0,33.9377,33.9628,33.8959,33.8959,32987.0
2018-12-19 12:45:00,40.54,40.57,40.52,40.55,24857.0,33.8959,33.921,33.8792,33.9043,24857.0
2018-12-19 12:50:00,40.55,40.63,40.53,40.54,53030.0,33.9043,33.9711,33.8875,33.8959,53030.0
2018-12-19 12:55:00,40.53,40.55,40.47,40.55,41114.0,33.8875,33.9043,33.8374,33.9043,41114.0
2018-12-19 13:00:00,40.54,40.54,40.48,40.51,39771.0,33.8959,33.8959,33.8457,33.8708,39771.0
2018-12-19 13:05:00,40.51,40.54,40.47,40.48,42726.0,33.8708,33.8959,33.8374,33.8457,42726.0
2018-12-19 13:10:00,40.48,40.51,40.44,40.45,31410.0,33.8457,33.8708,33.8123,33.8206,31410.0
2018-12-19 13:15:00,40.45,40.45,40.31,40.34,42382.0,33.8206,33.8206,33.7036,33.7287,42382.0
2018-12-19 13:20:00,40.35,40.37,40.27,40.33,37994.0,33.737,33.7538,33.6701,33.7203,37994.0
2018-12-19 13:25:00,40.33,40.39,40.32,40.33,32810.0,33.7203,33.7705,33.712,33.7203,32810.0
2018-12-19 13:30:00,40.33,40.44,40.33,40.44,30282.0,33.7203,33.8123,33.7203,33.8123,30282.0
2018-12-19 13:35:00,40.44,40.52,40.44,40.49,53871.0,33.8123,33.8792,33.8123,33.8541,53871.0
2018-12-19 13:40:00,40.48,40.59,40.48,40.56,85976.0,33.8457,33.9377,33.8457,33.9126,85976.0
2018-12-19 13:45:00,40.55,40.57,40.54,40.55,28119.0,33.9043,33.921,33.8959,33.9043,28119.0
2018-12-19 13:50:00,40.56,40.67,40.54,40.61,40727.0,33.9126,34.0046,33.8959,33.9544,40727.0
2018-12-19 13:55:00,40.6,40.96,40.6,40.96,66741.0,33.9461,34.2471,33.9461,34.2471,66741.0
2018-12-19 14:00:00,40.96,40.96,40.29,40.34,98225.0,34.2471,34.2471,33.6869,33.7287,98225.0
2018-12-19 14:05:00,40.32,40.43,40.23,40.3,92233.0,33.712,33.8039,33.6367,33.6952,92233.0
2018-12-19 14:10:00,40.3,40.32,40.15,40.28,58748.0,33.6952,33.712,33.5698,33.6785,58748.0
2018-12-19 14:15:00,40.28,40.51,40.25,40.5,76455.0,33.6785,33.8708,33.6534,33.8625,76455.0
2018-12-19 14:20:00,40.51,40.6,40.41,40.6,43267.0,33.8708,33.9461,33.7872,33.9461,43267.0
2018-12-19 14:25:00,40.61,40.72,40.56,40.66,49436.0,33.9544,34.0464,33.9126,33.9962,49436.0
2018-12-19 14:30:00,40.66,40.71,40.59,40.67,70067.0,33.9962,34.038,33.9377,34.0046,70067.0
2018-12-19 14:35:00,40.65,40.79,40.61,40.71,46404.0,33.9879,34.1049,33.9544,34.038,46404.0
2018-12-19 14:40:00,40.71,40.71,40.33,40.33,68181.0,34.038,34.038,33.7203,33.7203,68181.0
2018-12-19 14:45:00,40.32,40.49,40.32,40.47,57408.0,33.712,33.8541,33.712,33.8374,57408.0
2018-12-19 14:50:00,40.47,40.48,40.23,40.33,72719.0,33.8374,33.8457,33.6367,33.7203,72719.0
2018-12-19 14:55:00,40.3,40.3,40.07,40.17,43127.0,33.6952,33.6952,33.5029,33.5865,43127.0
2018-12-19 15:00:00,40.16,40.16,39.93,39.97,76032.0,33.5782,33.5782,33.3859,33.4193,76032.0
2018-12-19 15:05:00,39.96,40.04,39.75,39.96,119742.0,33.411,33.4778,33.2354,33.411,119742.0
2018-12-19 15:10:00,39.97,40.18,39.89,40.16,73249.0,33.4193,33.5949,33.3524,33.5782,73249.0
2018-12-19 15:15:00,40.17,40.18,40.05,40.11,144071.0,33.5865,33.5949,33.4862,33.5364,144071.0
2018-12-19 15:20:00,40.11,40.31,40.03,40.26,114667.0,33.5364,33.7036,33.4695,33.6618,114667.0
2018-12-19 15:25:00,40.26,40.28,40.09,40.1,78366.0,33.6618,33.6785,33.5196,33.528,78366.0
2018-12-19 15:30:00,40.1,40.29,40.1,40.26,104212.0,33.528,33.6869,33.528,33.6618,104212.0
2018-12-19 15:35:00,40.27,40.27,40.07,40.11,131720.0,33.6701,33.6701,33.5029,33.5364,131720.0
2018-12-19 15:40:00,40.11,40.12,39.96,40.12,143318.0,33.5364,33.5447,33.411,33.5447,143318.0
2018-12-19 15:45:00,40.13,40.19,40.06,40.14,129500.0,33.5531,33.6033,33.4946,33.5615,129500.0
2018-12-19 15:50:00,40.15,40.2,40.08,40.16,88021.0,33.5698,33.6116,33.5113,33.5782,88021.0
2018-12-19 15:55:00,40.16,40.23,40.08,40.08,341628.0,33.5782,33.6367,33.5113,33.5113,341628.0
2018-12-20 09:30:00,40.05,40.05,39.74,39.93,87288.0,33.4862,33.4862,33.227,33.3859,87288.0
2018-12-20 09:35:00,39.94,39.95,39.44,39.52,90984.0,33.3942,33.4026,32.9762,33.0431,90984.0
2018-12-20 09:40:00,39.54,39.54,39.26,39.44,51982.0,33.0598,33.0598,32.8257,32.9762,51982.0
2018-12-20 09:45:00,39.42,39.47,39.23,39.23,74556.0,32.9595,33.0013,32.8006,32.8006,74556.0
2018-12-20 09:50:00,39.23,39.32,39.19,39.25,63699.0,32.8006,32.8758,32.7671,32.8173,63699.0
2018-12-20 09:55:00,39.24,39.28,39.14,39.18,99579.0,32.809,32.8424,32.7253,32.7588,99579.0
2018-12-20 10:00:00,39.17,39.24,39.09,39.14,110412.0,32.7504,32.809,32.6835,32.7253,110412.0
2018-12-20 10:05:00,39.14,39.44,39.12,39.4,90804.0,32.7253,32.9762,32.7086,32.9427,90804.0
2018-12-20 10:10:00,39.39,39.49,39.31,39.46,79093.0,32.9344,33.018,32.8675,32.9929,79093.0
2018-12-20 10:15:00,39.47,39.5,39.28,39.31,76184.0,33.0013,33.0263,32.8424,32.8675,76184.0
2018-12-20 10:20:00,39.32,39.37,39.28,39.31,71042.0,32.8758,32.9176,32.8424,32.8675,71042.0
2018-12-20 10:25:00,39.32,39.37,39.28,39.33,63565.0,32.8758,32.9176,32.8424,32.8842,63565.0
2018-12-20 10:30:00,39.32,39.48,39.3,39.44,55885.0,32.8758,33.0096,32.8591,32.9762,55885.0
2018-12-20 10:35:00,39.43,39.49,39.33,39.41,91413.0,32.9678,33.018,32.8842,32.9511,91413.0
2018-12-20 10:40:00,39.41,39.52,39.35,39.51,87153.0,32.9511,33.0431,32.9009,33.0347,87153.0
2018-12-20 10:45:00,39.52,39.53,39.32,39.34,69406.0,33.0431,33.0514,32.8758,32.8926,69406.0
2018-12-20 10:50:00,39.34,39.37,39.25,39.28,85974.0,32.8926,32.9176,32.8173,32.8424,85974.0
2018-12-20 10:55:00,39.29,39.49,39.28,39.4,72303.0,32.8508,33.018,32.8424,32.9427,72303.0
2018-12-20 11:00:00,39.4,39.41,39.22,39.23,108087.0,32.9427,32.9511,32.7922,32.8006,108087.0
2018-12-20 11:05:00,39.23,39.25,39.04,39.11,156284.0,32.8006,32.8173,32.6417,32.7003,156284.0
2018-12-20 11:10:00,39.11,39.13,38.98,39.0,105775.0,32.7003,32.717,32.5916,32.6083,105775.0
2018-12-20 11:15:00,39.0,39.09,38.94,39.04,94909.0,32.6083,32.6835,32.5581,32.6417,94909.0
2018-12-20 11:20:00,39.03,39.11,38.96,38.97,55322.0,32.6334,32.7003,32.5748,32.5832,55322.0
2018-12-20 11:25:00,38.97,38.98,38.85,38.95,85571.0,32.5832,32.5916,32.4829,32.5665,85571.0
2018-12-20 11:30:00,38.96,39.01,38.92,38.92,133997.0,32.5748,32.6166,32.5414,32.5414,133997.0
2018-12-20 11:35:00,38.93,38.97,38.88,38.9,93093.0,32.5498,32.5832,32.508,32.5247,93093.0
2018-12-20 11:40:00,38.9,39.01,38.86,38.96,86880.0,32.5247,32.6166,32.4912,32.5748,86880.0
2018-12-20 11:45:00,38.97,39.04,38.91,38.91,69120.0,32.5832,32.6417,32.533,32.533,69120.0
2018-12-20 11:50:00,38.92,38.95,38.72,38.86,103776.0,32.5414,32.5665,32.3742,32.4912,103776.0
2018-12-20 11:55:00,38.86,38.97,38.67,38.71,131602.0,32.4912,32.5832,32.3324,32.3658,131602.0
2018-12-20 12:00:00,38.71,38.75,38.62,38.63,90361.0,32.3658,32.3993,32.2906,32.2989,90361.0
2018-12-20 12:05:00,38.62,38.74,38.53,38.67,85969.0,32.2906,32.3909,32.2153,32.3324,85969.0
2018-12-20 12:10:00,38.67,38.69,38.44,38.52,107918.0,32.3324,32.3491,32.1401,32.207,107918.0
2018-12-20 12:15:00,38.51,38.71,38.5,38.71,49516.0,32.1986,32.3658,32.1902,32.3658,49516.0
2018-12-20 12:20:00,38.7,38.77,38.68,38.77,49803.0,32.3575,32.416,32.3407,32.416,49803.0
2018-12-20 12:25:00,38.76,38.91,38.76,38.9,79897.0,32.4076,32.533,32.4076,32.5247,79897.0
2018-12-20 12:30:00,38.9,38.95,38.83,38.83,61007.0,32.5247,32.5665,32.4661,32.4661,61007.0
2018-12-20 12:35:00,38.82,38.85,38.77,38.83,60571.0,32.4578,32.4829,32.416,32.4661,60571.0
2018-12-20 12:40:00,38.82,38.89,38.76,38.83,110206.0,32.4578,32.5163,32.4076,32.4661,110206.0
2018-12-20 12:45:00,38.83,38.86,38.76,38.81,47224.0,32.4661,32.4912,32.4076,32.4494,47224.0
2018-12-20 12:50:00,38.82,38.83,38.71,38.71,70394.0,32.4578,32.4661,32.3658,32.3658,70394.0
2018-12-20 12:55:00,38.71,38.78,38.65,38.76,60212.0,32.3658,32.4243,32.3156,32.4076,60212.0
2018-12-20 13:00:00,38.76,38.76,38.69,38.73,50004.0,32.4076,32.4076,32.3491,32.3825,50004.0
2018-12-20 13:05:00,38.73,38.8,38.65,38.65,56185.0,32.3825,32.4411,32.3156,32.3156,56185.0
2018-12-20 13:10:00,38.65,38.72,38.62,38.7,80800.0,32.3156,32.3742,32.2906,32.3575,80800.0
2018-12-20 13:15:00,38.71,38.83,38.71,38.77,103149.0,32.3658,32.4661,32.3658,32.416,103149.0
2018-12-20 13:20:00,38.76,38.85,38.68,38.73,53737.0,32.4076,32.4829,32.3407,32.3825,53737.0
2018-12-20 13:25:00,38.74,38.81,38.72,38.78,55046.0,32.3909,32.4494,32.3742,32.4243,55046.0
2018-12-20 13:30:00,38.77,38.8,38.69,38.7,63782.0,32.416,32.4411,32.3491,32.3575,63782.0
2018-12-20 13:35:00,38.7,38.73,38.64,38.68,43004.0,32.3575,32.3825,32.3073,32.3407,43004.0
2018-12-20 13:40:00,38.69,38.7,38.53,38.61,57109.0,32.3491,32.3575,32.2153,32.2822,57109.0
2018-12-20 13:45:00,38.61,38.61,38.47,38.47,56508.0,32.2822,32.2822,32.1652,32.1652,56508.0
2018-12-20 13:50:00,38.47,38.47,38.32,38.33,57253.0,32.1652,32.1652,32.0397,32.0481,57253.0
2018-12-20 13:55:00,38.32,38.32,38.19,38.21,70695.0,32.0397,32.0397,31.931,31.9478,70695.0
2018-12-20 14:00:00,38.22,38.26,37.83,37.91,144597.0,31.9561,31.9896,31.63,31.6969,144597.0
2018-12-20 14:05:00,37.9,37.92,37.69,37.76,128328.0,31.6886,31.7053,31.513,31.5715,128328.0
2018-12-20 14:10:00,37.76,37.76,37.42,37.72,267411.0,31.5715,31.5715,31.2872,31.5381,267411.0
2018-12-20 14:15:00,37.73,37.81,37.58,37.64,127120.0,31.5464,31.6133,31.421,31.4712,127120.0
2018-12-20 14:20:00,37.64,37.77,37.61,37.69,134578.0,31.4712,31.5799,31.4461,31.513,134578.0
2018-12-20 14:25:00,37.69,38.08,37.69,38.07,195522.0,31.513,31.8391,31.513,31.8307,195522.0
2018-12-20 14:30:00,38.07,38.09,37.93,38.07,155186.0,31.8307,31.8474,31.7137,31.8307,155186.0
2018-12-20 14:35:00,38.07,38.32,38.04,38.04,128165.0,31.8307,32.0397,31.8056,31.8056,128165.0
2018-12-20 14:40:00,38.05,38.3,38.04,38.29,89973.0,31.814,32.023,31.8056,32.0147,89973.0
2018-12-20 14:45:00,38.29,38.5,38.26,38.49,132410.0,32.0147,32.1902,31.9896,32.1819,132410.0
2018-12-20 14:50:00,38.48,38.48,38.21,38.23,72244.0,32.1735,32.1735,31.9478,31.9645,72244.0
2018-12-20 14:55:00,38.23,38.24,38.09,38.19,81531.0,31.9645,31.9728,31.8474,31.931,81531.0
2018-12-20 15:00:00,38.2,38.21,38.09,38.12,101447.0,31.9394,31.9478,31.8474,31.8725,101447.0
2018-12-20 15:05:00,38.12,38.28,37.98,38.24,142990.0,31.8725,32.0063,31.7555,31.9728,142990.0
2018-12-20 15:10:00,38.25,38.4,38.24,38.4,161974.0,31.9812,32.1066,31.9728,32.1066,161974.0
2018-12-20 15:15:00,38.4,38.48,38.36,38.4,125861.0,32.1066,32.1735,32.0732,32.1066,125861.0
2018-12-20 15:20:00,38.41,38.57,38.38,38.53,137989.0,32.115,32.2488,32.0899,32.2153,137989.0
2018-12-20 15:25:00,38.52,38.55,38.42,38.44,116130.0,32.207,32.232,32.1233,32.1401,116130.0
2018-12-20 15:30:00,38.44,38.59,38.43,38.48,152867.0,32.1401,32.2655,32.1317,32.1735,152867.0
2018-12-20 15:35:00,38.49,38.52,38.44,38.46,160872.0,32.1819,32.207,32.1401,32.1568,160872.0
2018-12-20 15:40:00,38.45,38.51,38.32,38.33,183324.0,32.1484,32.1986,32.0397,32.0481,183324.0
2018-12-20 15:45:00,38.33,38.38,38.2,38.27,284498.0,32.0481,32.0899,31.9394,31.9979,284498.0
2018-12-20 15:50:00,38.27,38.29,38.15,38.2,211829.0,31.9979,32.0147,31.8976,31.9394,211829.0
2018-12-20 15:55:00,38.2,38.27,38.14,38.23,467114.0,31.9394,31.9979,31.8892,31.9645,467114.0
2018-12-21 09:30:00,38.0,38.32,37.7,38.23,578074.0,31.7722,32.0397,31.5213,31.9645,578074.0
2018-12-21 09:35:00,38.23,38.38,38.21,38.38,45364.0,31.9645,32.0899,31.9478,32.0899,45364.0
2018-12-21 09:40:00,38.39,38.51,38.31,38.31,61177.0,32.0983,32.1986,32.0314,32.0314,61177.0
2018-12-21 09:45:00,38.3,38.3,38.01,38.01,56931.0,32.023,32.023,31.7805,31.7805,56931.0
2018-12-21 09:50:00,38.0,38.07,37.85,37.88,44911.0,31.7722,31.8307,31.6468,31.6718,44911.0
2018-12-21 09:55:00,37.89,37.93,37.83,37.85,59951.0,31.6802,31.7137,31.63,31.6468,59951.0
2018-12-21 10:00:00,37.85,37.94,37.78,37.88,59784.0,31.6468,31.722,31.5882,31.6718,59784.0
2018-12-21 10:05:00,37.87,37.9,37.64,37.76,83795.0,31.6635,31.6886,31.4712,31.5715,83795.0
2018-12-21 10:10:00,37.75,38.15,37.75,38.07,93944.0,31.5632,31.8976,31.5632,31.8307,93944.0
2018-12-21 10:15:00,38.05,38.39,38.04,38.3,118538.0,31.814,32.0983,31.8056,32.023,118538.0
2018-12-21 10:20:00,38.29,38.58,38.29,38.5,64427.0,32.0147,32.2571,32.0147,32.1902,64427.0
2018-12-21 10:25:00,38.5,38.53,38.41,38.47,53924.0,32.1902,32.2153,32.115,32.1652,53924.0
2018-12-21 10:30:00,38.47,38.52,38.37,38.4,44875.0,32.1652,32.207,32.0815,32.1066,44875.0
2018-12-21 10:35:00,38.41,38.56,38.34,38.53,49075.0,32.115,32.2404,32.0565,32.2153,49075.0
2018-12-21 10:40:00,38.55,38.55,38.43,38.48,45106.0,32.232,32.232,32.1317,32.1735,45106.0
2018-12-21 10:45:00,38.48,38.62,38.43,38.59,46920.0,32.1735,32.2906,32.1317,32.2655,46920.0
2018-12-21 10:50:00,38.59,38.59,38.38,38.43,51901.0,32.2655,32.2655,32.0899,32.1317,51901.0
2018-12-21 10:55:00,38.42,38.55,38.42,38.5,34205.0,32.1233,32.232,32.1233,32.1902,34205.0
2018-12-21 11:00:00,38.49,38.5,38.24,38.25,52591.0,32.1819,32.1902,31.9728,31.9812,52591.0
2018-12-21 11:05:00,38.25,38.29,38.0,38.02,49610.0,31.9812,32.0147,31.7722,31.7889,49610.0
2018-12-21 11:10:00,38.01,38.18,38.01,38.1,37323.0,31.7805,31.9227,31.7805,31.8558,37323.0
2018-12-21 11:15:00,38.09,38.22,38.09,38.19,41370.0,31.8474,31.9561,31.8474,31.931,41370.0
2018-12-21 11:20:00,38.19,38.2,38.06,38.08,70427.0,31.931,31.9394,31.8223,31.8391,70427.0
2018-12-21 11:25:00,38.07,38.11,37.98,38.1,78350.0,31.8307,31.8642,31.7555,31.8558,78350.0
2018-12-21 11:30:00,38.1,38.11,38.0,38.03,64493.0,31.8558,31.8642,31.7722,31.7973,64493.0
2018-12-21 11:35:00,38.01,38.05,37.9,37.98,42160.0,31.7805,31.814,31.6886,31.7555,42160.0
2018-12-21 11:40:00,37.97,38.09,37.9,37.98,44617.0,31.7471,31.8474,31.6886,31.7555,44617.0
2018-12-21 11:45:00,37.97,37.97,37.8,37.8,62254.0,31.7471,31.7471,31.605,31.605,62254.0
2018-12-21 11:50:00,37.81,38.01,37.8,37.98,49445.0,31.6133,31.7805,31.605,31.7555,49445.0
2018-12-21 11:55:00,37.99,38.05,37.93,37.97,39828.0,31.7638,31.814,31.7137,31.7471,39828.0
2018-12-21 12:00:00,37.97,38.04,37.94,37.95,49748.0,31.7471,31.8056,31.722,31.7304,49748.0
2018-12-21 12:05:00,37.94,37.95,37.83,37.9,61607.0,31.722,31.7304,31.63,31.6886,61607.0
2018-12-21 12:10:00,37.91,37.94,37.73,37.79,49204.0,31.6969,31.722,31.5464,31.5966,49204.0
2018-12-21 12:15:00,37.78,37.83,37.71,37.71,29448.0,31.5882,31.63,31.5297,31.5297,29448.0
2018-12-21 12:20:00,37.71,37.79,37.67,37.75,28800.0,31.5297,31.5966,31.4963,31.5632,28800.0
2018-12-21 12:25:00,37.74,37.8,37.68,37.71,49723.0,31.5548,31.605,31.5046,31.5297,49723.0
2018-12-21 12:30:00,37.7,37.7,37.48,37.67,130316.0,31.5213,31.5213,31.3374,31.4963,130316.0
2018-12-21 12:35:00,37.67,37.82,37.6,37.79,70529.0,31.4963,31.6217,31.4377,31.5966,70529.0
2018-12-21 12:40:00,37.8,37.82,37.72,37.76,27063.0,31.605,31.6217,31.5381,31.5715,27063.0
2018-12-21 12:45:00,37.77,37.92,37.77,37.79,33202.0,31.5799,31.7053,31.5799,31.5966,33202.0
2018-12-21 12:50:00,37.8,37.83,37.63,37.65,33467.0,31.605,31.63,31.4628,31.4795,33467.0
2018-12-21 12:55:00,37.65,37.72,37.62,37.69,53187.0,31.4795,31.5381,31.4545,31.513,53187.0
2018-12-21 13:00:00,37.69,37.82,37.69,37.8,38731.0,31.513,31.6217,31.513,31.605,38731.0
2018-12-21 13:05:00,37.8,37.81,37.7,37.8,33781.0,31.605,31.6133,31.5213,31.605,33781.0
2018-12-21 13:10:00,37.8,37.82,37.72,37.77,47086.0,31.605,31.6217,31.5381,31.5799,47086.0
2018-12-21 13:15:00,37.76,37.77,37.6,37.62,31766.0,31.5715,31.5799,31.4377,31.4545,31766.0
2018-12-21 13:20:00,37.62,37.69,37.59,37.65,35691.0,31.4545,31.513,31.4294,31.4795,35691.0
2018-12-21 13:25:00,37.65,37.74,37.6,37.66,38841.0,31.4795,31.5548,31.4377,31.4879,38841.0
2018-12-21 13:30:00,37.66,37.81,37.66,37.81,46064.0,31.4879,31.6133,31.4879,31.6133,46064.0
2018-12-21 13:35:00,37.81,37.85,37.71,37.75,189287.0,31.6133,31.6468,31.5297,31.5632,189287.0
2018-12-21 13:40:00,37.76,37.81,37.71,37.8,95313.0,31.5715,31.6133,31.5297,31.605,95313.0
2018-12-21 13:45:00,37.79,37.81,37.64,37.65,51564.0,31.5966,31.6133,31.4712,31.4795,51564.0
2018-12-21 13:50:00,37.66,37.7,37.58,37.6,54112.0,31.4879,31.5213,31.421,31.4377,54112.0
2018-12-21 13:55:00,37.6,37.65,37.55,37.6,37325.0,31.4377,31.4795,31.3959,31.4377,37325.0
2018-12-21 14:00:00,37.59,37.67,37.53,37.57,40188.0,31.4294,31.4963,31.3792,31.4127,40188.0
2018-12-21 14:05:00,37.56,37.65,37.54,37.54,50442.0,31.4043,31.4795,31.3876,31.3876,50442.0
2018-12-21 14:10:00,37.54,37.56,37.39,37.46,121829.0,31.3876,31.4043,31.2622,31.3207,121829.0
2018-12-21 14:15:00,37.46,37.68,37.39,37.65,50413.0,31.3207,31.5046,31.2622,31.4795,50413.0
2018-12-21 14:20:00,37.66,37.66,37.54,37.56,73694.0,31.4879,31.4879,31.3876,31.4043,73694.0
2018-12-21 14:25:00,37.55,37.63,37.52,37.58,59186.0,31.3959,31.4628,31.3708,31.421,59186.0
2018-12-21 14:30:00,37.59,37.62,37.45,37.51,65708.0,31.4294,31.4545,31.3123,31.3625,65708.0
2018-12-21 14:35:00,37.51,37.51,37.47,37.48,51853.0,31.3625,31.3625,31.329,31.3374,51853.0
2018-12-21 14:40:00,37.49,37.52,37.36,37.4,53167.0,31.3458,31.3708,31.2371,31.2705,53167.0
2018-12-21 14:45:00,37.4,37.46,37.38,37.43,49620.0,31.2705,31.3207,31.2538,31.2956,49620.0
2018-12-21 14:50:00,37.43,37.55,37.41,37.43,62942.0,31.2956,31.3959,31.2789,31.2956,62942.0
2018-12-21 14:55:00,37.44,37.46,37.31,37.33,100157.0,31.304,31.3207,31.1953,31.212,100157.0
2018-12-21 15:00:00,37.33,37.49,37.32,37.48,76820.0,31.212,31.3458,31.2036,31.3374,76820.0
2018-12-21 15:05:00,37.47,37.48,37.33,37.39,54456.0,31.329,31.3374,31.212,31.2622,54456.0
2018-12-21 15:10:00,37.39,37.39,37.11,37.12,151255.0,31.2622,31.2622,31.028,31.0364,151255.0
2018-12-21 15:15:00,37.12,37.22,37.09,37.11,107066.0,31.0364,31.12,31.0113,31.028,107066.0
2018-12-21 15:20:00,37.1,37.21,37.07,37.11,136586.0,31.0197,31.1117,30.9946,31.028,136586.0
2018-12-21 15:25:00,37.11,37.11,36.95,37.01,115481.0,31.028,31.028,30.8943,30.9444,115481.0
2018-12-21 15:30:00,37.02,37.1,36.91,36.94,247016.0,30.9528,31.0197,30.8608,30.8859,247016.0
2018-12-21 15:35:00,36.94,36.94,36.82,36.83,163570.0,30.8859,30.8859,30.7856,30.7939,163570.0
2018-12-21 15:40:00,36.83,37.09,36.82,37.02,251785.0,30.7939,31.0113,30.7856,30.9528,251785.0
2018-12-21 15:45:00,37.03,37.22,37.03,37.14,217492.0,30.9612,31.12,30.9612,31.0531,217492.0
2018-12-21 15:50:00,37.13,37.22,37.02,37.2,284709.0,31.0448,31.12,30.9528,31.1033,284709.0
2018-12-21 15:55:00,37.2,37.34,37.14,37.19,551953.0,31.1033,31.2203,31.0531,31.0949,551953.0
2018-12-24 09:30:00,37.0,37.1,36.92,37.06,39979.0,30.9361,31.0197,30.8692,30.9862,39979.0
2018-12-24 09:35:00,37.05,37.05,36.49,36.71,115579.0,30.9779,30.9779,30.5097,30.6936,115579.0
2018-12-24 09:40:00,36.74,36.78,36.6,36.61,22476.0,30.7187,30.7521,30.6016,30.61,22476.0
2018-12-24 09:45:00,36.61,36.66,36.47,36.64,27285.0,30.61,30.6518,30.4929,30.6351,27285.0
2018-12-24 09:50:00,36.64,36.77,36.54,36.62,31027.0,30.6351,30.7438,30.5515,30.6183,31027.0
2018-12-24 09:55:00,36.62,36.69,36.41,36.52,70114.0,30.6183,30.6769,30.4428,30.5347,70114.0
2018-12-24 10:00:00,36.52,36.52,36.33,36.37,30265.0,30.5347,30.5347,30.3759,30.4093,30265.0
2018-12-24 10:05:00,36.37,36.39,36.18,36.24,44718.0,30.4093,30.426,30.2505,30.3006,44718.0
2018-12-24 10:10:00,36.23,36.58,36.21,36.54,68987.0,30.2923,30.5849,30.2755,30.5515,68987.0
2018-12-24 10:15:00,36.53,36.56,36.41,36.48,124986.0,30.5431,30.5682,30.4428,30.5013,124986.0
2018-12-24 10:20:00,36.49,36.82,36.4,36.8,76852.0,30.5097,30.7856,30.4344,30.7688,76852.0
2018-12-24 10:25:00,36.79,36.93,36.76,36.9,35298.0,30.7605,30.8775,30.7354,30.8525,35298.0
2018-12-24 10:30:00,36.9,36.97,36.77,36.84,31000.0,30.8525,30.911,30.7438,30.8023,31000.0
2018-12-24 10:35:00,36.84,36.96,36.79,36.94,20932.0,30.8023,30.9026,30.7605,30.8859,20932.0
2018-12-24 10:40:00,36.95,37.1,36.85,36.91,39953.0,30.8943,31.0197,30.8107,30.8608,39953.0
2018-12-24 10:45:00,36.89,36.9,36.79,36.88,32505.0,30.8441,30.8525,30.7605,30.8357,32505.0
2018-12-24 10:50:00,36.87,36.87,36.72,36.75,15699.0,30.8274,30.8274,30.702,30.727,15699.0
2018-12-24 10:55:00,36.74,36.79,36.69,36.78,40651.0,30.7187,30.7605,30.6769,30.7521,40651.0
2018-12-24 11:00:00,36.79,36.93,36.64,36.66,67555.0,30.7605,30.8775,30.6351,30.6518,67555.0
2018-12-24 11:05:00,36.66,36.78,36.52,36.7,60079.0,30.6518,30.7521,30.5347,30.6852,60079.0
2018-12-24 11:10:00,36.71,36.77,36.58,36.77,21857.0,30.6936,30.7438,30.5849,30.7438,21857.0
2018-12-24 11:15:00,36.77,36.77,36.63,36.74,36425.0,30.7438,30.7438,30.6267,30.7187,36425.0
2018-12-24 11:20:00,36.74,36.77,36.65,36.65,31300.0,30.7187,30.7438,30.6434,30.6434,31300.0
2018-12-24 11:25:00,36.65,36.69,36.55,36.59,31202.0,30.6434,30.6769,30.5598,30.5933,31202.0
2018-12-24 11:30:00,36.59,36.73,36.56,36.63,41162.0,30.5933,30.7103,30.5682,30.6267,41162.0
2018-12-24 11:35:00,36.63,36.67,36.55,36.67,25731.0,30.6267,30.6602,30.5598,30.6602,25731.0
2018-12-24 11:40:00,36.68,36.75,36.66,36.73,29291.0,30.6685,30.727,30.6518,30.7103,29291.0
2018-12-24 11:45:00,36.73,36.73,36.57,36.59,64469.0,30.7103,30.7103,30.5765,30.5933,64469.0
2018-12-24 11:50:00,36.57,36.67,36.54,36.65,38104.0,30.5765,30.6602,30.5515,30.6434,38104.0
2018-12-24 11:55:00,36.65,36.73,36.55,36.58,37501.0,30.6434,30.7103,30.5598,30.5849,37501.0
2018-12-24 12:00:00,36.59,36.67,36.53,36.64,49709.0,30.5933,30.6602,30.5431,30.6351,49709.0
2018-12-24 12:05:00,36.62,36.62,36.49,36.49,31302.0,30.6183,30.6183,30.5097,30.5097,31302.0
2018-12-24 12:10:00,36.49,36.58,36.46,36.49,43320.0,30.5097,30.5849,30.4846,30.5097,43320.0
2018-12-24 12:15:00,36.49,36.54,36.45,36.49,36114.0,30.5097,30.5515,30.4762,30.5097,36114.0
2018-12-24 12:20:00,36.49,36.5,36.42,36.46,45992.0,30.5097,30.518,30.4511,30.4846,45992.0
2018-12-24 12:25:00,36.47,36.66,36.44,36.51,53353.0,30.4929,30.6518,30.4678,30.5264,53353.0
2018-12-24 12:30:00,36.52,36.59,36.43,36.5,40185.0,30.5347,30.5933,30.4595,30.518,40185.0
2018-12-24 12:35:00,36.51,36.55,36.45,36.49,49358.0,30.5264,30.5598,30.4762,30.5097,49358.0
2018-12-24 12:40:00,36.48,36.51,36.39,36.45,63543.0,30.5013,30.5264,30.426,30.4762,63543.0
2018-12-24 12:45:00,36.44,36.45,36.33,36.41,63987.0,30.4678,30.4762,30.3759,30.4428,63987.0
2018-12-24 12:50:00,36.41,36.41,36.28,36.31,64738.0,30.4428,30.4428,30.3341,30.3592,64738.0
2018-12-24 12:55:00,36.3,36.33,36.21,36.26,114307.0,30.3508,30.3759,30.2755,30.3173,114307.0
2018-12-26 09:30:00,36.36,36.43,36.22,36.26,62642.0,30.401,30.4595,30.2839,30.3173,62642.0
2018-12-26 09:35:00,36.28,36.54,36.16,36.51,57094.0,30.3341,30.5515,30.2337,30.5264,57094.0
2018-12-26 09:40:00,36.5,36.67,36.49,36.57,40356.0,30.518,30.6602,30.5097,30.5765,40356.0
2018-12-26 09:45:00,36.56,36.71,36.56,36.7,35448.0,30.5682,30.6936,30.5682,30.6852,35448.0
2018-12-26 09:50:00,36.71,36.71,36.58,36.6,20884.0,30.6936,30.6936,30.5849,30.6016,20884.0
2018-12-26 09:55:00,36.6,36.61,36.41,36.42,60664.0,30.6016,30.61,30.4428,30.4511,60664.0
2018-12-26 10:00:00,36.4,36.4,36.08,36.1,34690.0,30.4344,30.4344,30.1668,30.1836,34690.0
2018-12-26 10:05:00,36.1,36.15,36.01,36.15,47488.0,30.1836,30.2254,30.1083,30.2254,47488.0
2018-12-26 10:10:00,36.16,36.18,36.0,36.02,56787.0,30.2337,30.2505,30.1,30.1167,56787.0
2018-12-26 10:15:00,36.03,36.13,35.97,36.07,27908.0,30.125,30.2087,30.0749,30.1585,27908.0
2018-12-26 10:20:00,36.06,36.31,36.05,36.24,29678.0,30.1501,30.3592,30.1418,30.3006,29678.0
2018-12-26 10:25:00,36.26,36.31,36.24,36.25,25044.0,30.3173,30.3592,30.3006,30.309,25044.0
2018-12-26 10:30:00,36.24,36.51,36.23,36.46,40625.0,30.3006,30.5264,30.2923,30.4846,40625.0
2018-12-26 10:35:00,36.47,36.59,36.45,36.49,59874.0,30.4929,30.5933,30.4762,30.5097,59874.0
2018-12-26 10:40:00,36.49,36.54,36.42,36.43,45911.0,30.5097,30.5515,30.4511,30.4595,45911.0
2018-12-26 10:45:00,36.44,36.55,36.43,36.49,15807.0,30.4678,30.5598,30.4595,30.5097,15807.0
2018-12-26 10:50:00,36.52,36.59,36.31,36.33,49906.0,30.5347,30.5933,30.3592,30.3759,49906.0
2018-12-26 10:55:00,36.32,36.4,36.27,36.29,25244.0,30.3675,30.4344,30.3257,30.3424,25244.0
2018-12-26 11:00:00,36.3,36.53,36.29,36.52,35125.0,30.3508,30.5431,30.3424,30.5347,35125.0
2018-12-26 11:05:00,36.51,36.55,36.39,36.44,36003.0,30.5264,30.5598,30.426,30.4678,36003.0
2018-12-26 11:10:00,36.44,36.52,36.42,36.44,30051.0,30.4678,30.5347,30.4511,30.4678,30051.0
2018-12-26 11:15:00,36.42,36.57,36.39,36.43,69143.0,30.4511,30.5765,30.426,30.4595,69143.0
2018-12-26 11:20:00,36.43,36.48,36.35,36.35,48551.0,30.4595,30.5013,30.3926,30.3926,48551.0
2018-12-26 11:25:00,36.35,36.49,36.35,36.47,41199.0,30.3926,30.5097,30.3926,30.4929,41199.0
2018-12-26 11:30:00,36.46,36.55,36.43,36.44,53583.0,30.4846,30.5598,30.4595,30.4678,53583.0
2018-12-26 11:35:00,36.44,36.58,36.43,36.58,35424.0,30.4678,30.5849,30.4595,30.5849,35424.0
2018-12-26 11:40:00,36.58,36.71,36.58,36.71,36586.0,30.5849,30.6936,30.5849,30.6936,36586.0
2018-12-26 11:45:00,36.7,36.73,36.64,36.72,29433.0,30.6852,30.7103,30.6351,30.702,29433.0
2018-12-26 11:50:00,36.72,36.73,36.64,36.67,26026.0,30.702,30.7103,30.6351,30.6602,26026.0
2018-12-26 11:55:00,36.66,36.83,36.65,36.83,32284.0,30.6518,30.7939,30.6434,30.7939,32284.0
2018-12-26 12:00:00,36.82,36.95,36.81,36.94,72235.0,30.7856,30.8943,30.7772,30.8859,72235.0
2018-12-26 12:05:00,36.94,37.03,36.94,37.01,58634.0,30.8859,30.9612,30.8859,30.9444,58634.0
2018-12-26 12:10:00,37.0,37.18,36.99,37.13,45576.0,30.9361,31.0866,30.9277,31.0448,45576.0
2018-12-26 12:15:00,37.12,37.17,37.04,37.08,50975.0,31.0364,31.0782,30.9695,31.003,50975.0
2018-12-26 12:20:00,37.08,37.11,37.01,37.08,33604.0,31.003,31.028,30.9444,31.003,33604.0
2018-12-26 12:25:00,37.09,37.16,37.06,37.07,40285.0,31.0113,31.0698,30.9862,30.9946,40285.0
2018-12-26 12:30:00,37.08,37.08,37.0,37.03,20222.0,31.003,31.003,30.9361,30.9612,20222.0
2018-12-26 12:35:00,37.03,37.12,37.0,37.09,23190.0,30.9612,31.0364,30.9361,31.0113,23190.0
2018-12-26 12:40:00,37.07,37.12,37.05,37.11,25001.0,30.9946,31.0364,30.9779,31.028,25001.0
2018-12-26 12:45:00,37.12,37.19,37.05,37.07,24835.0,31.0364,31.0949,30.9779,30.9946,24835.0
2018-12-26 12:50:00,37.07,37.15,37.07,37.14,23836.0,30.9946,31.0615,30.9946,31.0531,23836.0
2018-12-26 12:55:00,37.15,37.22,37.15,37.15,25848.0,31.0615,31.12,31.0615,31.0615,25848.0
2018-12-26 13:00:00,37.15,37.18,37.08,37.09,37717.0,31.0615,31.0866,31.003,31.0113,37717.0
2018-12-26 13:05:00,37.09,37.1,37.01,37.06,34049.0,31.0113,31.0197,30.9444,30.9862,34049.0
2018-12-26 13:10:00,37.05,37.1,36.97,37.0,25546.0,30.9779,31.0197,30.911,30.9361,25546.0
2018-12-26 13:15:00,36.99,37.0,36.92,36.92,23687.0,30.9277,30.9361,30.8692,30.8692,23687.0
2018-12-26 13:20:00,36.92,37.04,36.92,37.0,24655.0,30.8692,30.9695,30.8692,30.9361,24655.0
2018-12-26 13:25:00,37.0,37.07,36.97,37.05,29490.0,30.9361,30.9946,30.911,30.9779,29490.0
2018-12-26 13:30:00,37.04,37.1,37.03,37.08,24920.0,30.9695,31.0197,30.9612,31.003,24920.0
2018-12-26 13:35:00,37.08,37.15,37.06,37.15,24464.0,31.003,31.0615,30.9862,31.0615,24464.0
2018-12-26 13:40:00,37.15,37.19,37.11,37.11,22533.0,31.0615,31.0949,31.028,31.028,22533.0
2018-12-26 13:45:00,37.12,37.17,37.12,37.17,16685.0,31.0364,31.0782,31.0364,31.0782,16685.0
2018-12-26 13:50:00,37.16,37.3,37.16,37.29,32444.0,31.0698,31.1869,31.0698,31.1785,32444.0
2018-12-26 13:55:00,37.3,37.36,37.29,37.34,31142.0,31.1869,31.2371,31.1785,31.2203,31142.0
2018-12-26 14:00:00,37.34,37.34,37.27,37.31,28666.0,31.2203,31.2203,31.1618,31.1953,28666.0
2018-12-26 14:05:00,37.3,37.3,37.22,37.27,22367.0,31.1869,31.1869,31.12,31.1618,22367.0
2018-12-26 14:10:00,37.27,37.35,37.27,37.29,22869.0,31.1618,31.2287,31.1618,31.1785,22869.0
2018-12-26 14:15:00,37.29,37.35,37.15,37.18,50494.0,31.1785,31.2287,31.0615,31.0866,50494.0
2018-12-26 14:20:00,37.19,37.25,37.16,37.24,25981.0,31.0949,31.1451,31.0698,31.1367,25981.0
2018-12-26 14:25:00,37.25,37.27,37.19,37.25,23315.0,31.1451,31.1618,31.0949,31.1451,23315.0
2018-12-26 14:30:00,37.25,37.37,37.24,37.37,26241.0,31.1451,31.2454,31.1367,31.2454,26241.0
2018-12-26 14:35:00,37.37,37.39,37.33,37.36,31907.0,31.2454,31.2622,31.212,31.2371,31907.0
2018-12-26 14:40:00,37.37,37.39,37.29,37.38,34241.0,31.2454,31.2622,31.1785,31.2538,34241.0
2018-12-26 14:45:00,37.38,37.42,37.33,37.34,29089.0,31.2538,31.2872,31.212,31.2203,29089.0
2018-12-26 14:50:00,37.33,37.44,37.33,37.42,50365.0,31.212,31.304,31.212,31.2872,50365.0
2018-12-26 14:55:00,37.42,37.52,37.36,37.51,57314.0,31.2872,31.3708,31.2371,31.3625,57314.0
2018-12-26 15:00:00,37.5,37.59,37.47,37.51,76735.0,31.3541,31.4294,31.329,31.3625,76735.0
2018-12-26 15:05:00,37.52,37.6,37.51,37.56,39652.0,31.3708,31.4377,31.3625,31.4043,39652.0
2018-12-26 15:10:00,37.56,37.59,37.53,37.56,37480.0,31.4043,31.4294,31.3792,31.4043,37480.0
2018-12-26 15:15:00,37.57,37.61,37.51,37.52,102519.0,31.4127,31.4461,31.3625,31.3708,102519.0
2018-12-26 15:20:00,37.52,37.58,37.5,37.56,68283.0,31.3708,31.421,31.3541,31.4043,68283.0
2018-12-26 15:25:00,37.55,37.62,37.53,37.61,45838.0,31.3959,31.4545,31.3792,31.4461,45838.0
2018-12-26 15:30:00,37.6,37.67,37.58,37.63,61880.0,31.4377,31.4963,31.421,31.4628,61880.0
2018-12-26 15:35:00,37.63,37.85,37.61,37.85,127691.0,31.4628,31.6468,31.4461,31.6468,127691.0
2018-12-26 15:40:00,37.84,37.91,37.8,37.9,89071.0,31.6384,31.6969,31.605,31.6886,89071.0
2018-12-26 15:45:00,37.93,37.96,37.82,37.85,125152.0,31.7137,31.7387,31.6217,31.6468,125152.0
2018-12-26 15:50:00,37.86,37.98,37.83,37.97,168467.0,31.6551,31.7555,31.63,31.7471,168467.0
2018-12-26 15:55:00,37.97,38.11,37.97,38.1,295138.0,31.7471,31.8642,31.7471,31.8558,295138.0
2018-12-27 09:30:00,37.69,38.06,37.69,37.76,66723.0,31.513,31.8223,31.513,31.5715,66723.0
2018-12-27 09:35:00,37.74,37.74,37.5,37.52,47680.0,31.5548,31.5548,31.3541,31.3708,47680.0
2018-12-27 09:40:00,37.52,37.55,37.25,37.27,41926.0,31.3708,31.3959,31.1451,31.1618,41926.0
2018-12-27 09:45:00,37.28,37.42,37.24,37.25,45716.0,31.1702,31.2872,31.1367,31.1451,45716.0
2018-12-27 09:50:00,37.23,37.34,37.19,37.3,32609.0,31.1284,31.2203,31.0949,31.1869,32609.0
2018-12-27 09:55:00,37.3,37.44,37.25,37.41,28105.0,31.1869,31.304,31.1451,31.2789,28105.0
2018-12-27 10:00:00,37.43,37.59,37.33,37.49,37154.0,31.2956,31.4294,31.212,31.3458,37154.0
2018-12-27 10:05:00,37.49,37.52,37.27,37.27,59151.0,31.3458,31.3708,31.1618,31.1618,59151.0
2018-12-27 10:10:00,37.28,37.37,37.26,37.37,18296.0,31.1702,31.2454,31.1535,31.2454,18296.0
2018-12-27 10:15:00,37.36,37.52,37.34,37.34,30843.0,31.2371,31.3708,31.2203,31.2203,30843.0
2018-12-27 10:20:00,37.35,37.38,37.27,37.31,28520.0,31.2287,31.2538,31.1618,31.1953,28520.0
2018-12-27 10:25:00,37.33,37.45,37.32,37.42,16120.0,31.212,31.3123,31.2036,31.2872,16120.0
2018-12-27 10:30:00,37.41,37.62,37.33,37.6,35172.0,31.2789,31.4545,31.212,31.4377,35172.0
2018-12-27 10:35:00,37.61,37.72,37.56,37.67,26946.0,31.4461,31.5381,31.4043,31.4963,26946.0
2018-12-27 10:40:00,37.67,37.91,37.67,37.89,60980.0,31.4963,31.6969,31.4963,31.6802,60980.0
2018-12-27 10:45:00,37.91,37.94,37.81,37.84,29583.0,31.6969,31.722,31.6133,31.6384,29583.0
2018-12-27 10:50:00,37.84,37.85,37.74,37.77,33858.0,31.6384,31.6468,31.5548,31.5799,33858.0
2018-12-27 10:55:00,37.76,37.85,37.75,37.84,39572.0,31.5715,31.6468,31.5632,31.6384,39572.0
2018-12-27 11:00:00,37.85,37.86,37.76,37.79,27590.0,31.6468,31.6551,31.5715,31.5966,27590.0
2018-12-27 11:05:00,37.78,37.79,37.56,37.62,22359.0,31.5882,31.5966,31.4043,31.4545,22359.0
2018-12-27 11:10:00,37.62,37.63,37.53,37.56,18872.0,31.4545,31.4628,31.3792,31.4043,18872.0
2018-12-27 11:15:00,37.56,37.79,37.55,37.77,26644.0,31.4043,31.5966,31.3959,31.5799,26644.0
2018-12-27 11:20:00,37.77,37.8,37.7,37.73,20966.0,31.5799,31.605,31.5213,31.5464,20966.0
2018-12-27 11:25:00,37.74,38.01,37.74,37.94,33550.0,31.5548,31.7805,31.5548,31.722,33550.0
2018-12-27 11:30:00,37.96,38.08,37.96,38.0,23159.0,31.7387,31.8391,31.7387,31.7722,23159.0
2018-12-27 11:35:00,37.99,38.03,37.91,37.96,29129.0,31.7638,31.7973,31.6969,31.7387,29129.0
2018-12-27 11:40:00,37.96,37.96,37.83,37.85,25832.0,31.7387,31.7387,31.63,31.6468,25832.0
2018-12-27 11:45:00,37.85,37.89,37.84,37.88,13400.0,31.6468,31.6802,31.6384,31.6718,13400.0
2018-12-27 11:50:00,37.88,38.03,37.87,37.95,36209.0,31.6718,31.7973,31.6635,31.7304,36209.0
2018-12-27 11:55:00,37.95,38.07,37.92,37.97,26277.0,31.7304,31.8307,31.7053,31.7471,26277.0
2018-12-27 12:00:00,37.96,37.98,37.91,37.91,19628.0,31.7387,31.7555,31.6969,31.6969,19628.0
2018-12-27 12:05:00,37.9,37.98,37.89,37.97,30099.0,31.6886,31.7555,31.6802,31.7471,30099.0
2018-12-27 12:10:00,37.97,37.98,37.94,37.96,12347.0,31.7471,31.7555,31.722,31.7387,12347.0
2018-12-27 12:15:00,37.97,38.04,37.97,37.98,18106.0,31.7471,31.8056,31.7471,31.7555,18106.0
2018-12-27 12:20:00,37.98,37.99,37.93,37.99,19136.0,31.7555,31.7638,31.7137,31.7638,19136.0
2018-12-27 12:25:00,38.0,38.02,37.71,37.75,41455.0,31.7722,31.7889,31.5297,31.5632,41455.0
2018-12-27 12:30:00,37.74,37.75,37.64,37.74,18466.0,31.5548,31.5632,31.4712,31.5548,18466.0
2018-12-27 12:35:00,37.75,37.79,37.69,37.75,10883.0,31.5632,31.5966,31.513,31.5632,10883.0
2018-12-27 12:40:00,37.76,37.79,37.7,37.75,16790.0,31.5715,31.5966,31.5213,31.5632,16790.0
2018-12-27 12:45:00,37.76,37.87,37.72,37.82,29762.0,31.5715,31.6635,31.5381,31.6217,29762.0
2018-12-27 12:50:00,37.81,37.89,37.77,37.89,14071.0,31.6133,31.6802,31.5799,31.6802,14071.0
2018-12-27 12:55:00,37.89,37.89,37.79,37.84,15121.0,31.6802,31.6802,31.5966,31.6384,15121.0
2018-12-27 13:00:00,37.83,37.94,37.81,37.88,23799.0,31.63,31.722,31.6133,31.6718,23799.0
2018-12-27 13:05:00,37.89,37.93,37.85,37.89,32758.0,31.6802,31.7137,31.6468,31.6802,32758.0
2018-12-27 13:10:00,37.88,37.9,37.83,37.86,10670.0,31.6718,31.6886,31.63,31.6551,10670.0
2018-12-27 13:15:00,37.87,37.88,37.81,37.81,11990.0,31.6635,31.6718,31.6133,31.6133,11990.0
2018-12-27 13:20:00,37.81,37.82,37.73,37.74,13578.0,31.6133,31.6217,31.5464,31.5548,13578.0
2018-12-27 13:25:00,37.75,37.8,37.67,37.67,22079.0,31.5632,31.605,31.4963,31.4963,22079.0
2018-12-27 13:30:00,37.66,37.73,37.64,37.73,12111.0,31.4879,31.5464,31.4712,31.5464,12111.0
2018-12-27 13:35:00,37.72,37.72,37.61,37.63,16011.0,31.5381,31.5381,31.4461,31.4628,16011.0
2018-12-27 13:40:00,37.62,37.68,37.61,37.68,7501.0,31.4545,31.5046,31.4461,31.5046,7501.0
2018-12-27 13:45:00,37.67,37.69,37.52,37.54,19805.0,31.4963,31.513,31.3708,31.3876,19805.0
2018-12-27 13:50:00,37.55,37.56,37.46,37.46,12300.0,31.3959,31.4043,31.3207,31.3207,12300.0
2018-12-27 13:55:00,37.46,37.59,37.46,37.54,13349.0,31.3207,31.4294,31.3207,31.3876,13349.0
2018-12-27 14:00:00,37.53,37.56,37.45,37.54,15835.0,31.3792,31.4043,31.3123,31.3876,15835.0
2018-12-27 14:05:00,37.53,37.58,37.46,37.46,19797.0,31.3792,31.421,31.3207,31.3207,19797.0
2018-12-27 14:10:00,37.45,37.47,37.4,37.41,20563.0,31.3123,31.329,31.2705,31.2789,20563.0
2018-12-27 14:15:00,37.41,37.41,37.29,37.32,30172.0,31.2789,31.2789,31.1785,31.2036,30172.0
2018-12-27 14:20:00,37.32,37.44,37.31,37.39,19632.0,31.2036,31.304,31.1953,31.2622,19632.0
2018-12-27 14:25:00,37.4,37.48,37.33,37.48,28841.0,31.2705,31.3374,31.212,31.3374,28841.0
2018-12-27 14:30:00,37.47,37.48,37.41,37.45,14459.0,31.329,31.3374,31.2789,31.3123,14459.0
2018-12-27 14:35:00,37.46,37.54,37.43,37.52,18585.0,31.3207,31.3876,31.2956,31.3708,18585.0
2018-12-27 14:40:00,37.53,37.76,37.52,37.75,27058.0,31.3792,31.5715,31.3708,31.5632,27058.0
2018-12-27 14:45:00,37.73,37.78,37.59,37.66,24073.0,31.5464,31.5882,31.4294,31.4879,24073.0
2018-12-27 14:50:00,37.64,37.88,37.61,37.83,56937.0,31.4712,31.6718,31.4461,31.63,56937.0
2018-12-27 14:55:00,37.83,37.89,37.79,37.89,32188.0,31.63,31.6802,31.5966,31.6802,32188.0
2018-12-27 15:00:00,37.9,37.91,37.74,37.84,39785.0,31.6886,31.6969,31.5548,31.6384,39785.0
2018-12-27 15:05:00,37.83,37.9,37.77,37.87,45749.0,31.63,31.6886,31.5799,31.6635,45749.0
2018-12-27 15:10:00,37.87,38.11,37.81,38.06,133298.0,31.6635,31.8642,31.6133,31.8223,133298.0
2018-12-27 15:15:00,38.05,38.06,37.88,37.92,31596.0,31.814,31.8223,31.6718,31.7053,31596.0
2018-12-27 15:20:00,37.91,38.08,37.9,38.08,41628.0,31.6969,31.8391,31.6886,31.8391,41628.0
2018-12-27 15:25:00,38.08,38.3,38.04,38.26,62977.0,31.8391,32.023,31.8056,31.9896,62977.0
2018-12-27 15:30:00,38.26,38.32,38.15,38.28,65442.0,31.9896,32.0397,31.8976,32.0063,65442.0
2018-12-27 15:35:00,38.28,38.44,38.28,38.41,75399.0,32.0063,32.1401,32.0063,32.115,75399.0
2018-12-27 15:40:00,38.42,38.59,38.38,38.52,116315.0,32.1233,32.2655,32.0899,32.207,116315.0
2018-12-27 15:45:00,38.53,38.54,38.38,38.48,90276.0,32.2153,32.2237,32.0899,32.1735,90276.0
2018-12-27 15:50:00,38.47,38.48,38.27,38.29,137336.0,32.1652,32.1735,31.9979,32.0147,137336.0
2018-12-27 15:55:00,38.28,38.63,38.28,38.61,246603.0,32.0063,32.2989,32.0063,32.2822,246603.0
2018-12-28 09:30:00,38.85,38.99,38.85,38.9,38465.0,32.4829,32.5999,32.4829,32.5247,38465.0
2018-12-28 09:35:00,38.86,38.87,38.56,38.71,35929.0,32.4912,32.4996,32.2404,32.3658,35929.0
2018-12-28 09:40:00,38.72,38.93,38.67,38.93,26914.0,32.3742,32.5498,32.3324,32.5498,26914.0
2018-12-28 09:45:00,38.91,38.96,38.8,38.82,26312.0,32.533,32.5748,32.4411,32.4578,26312.0
2018-12-28 09:50:00,38.82,38.83,38.7,38.81,32612.0,32.4578,32.4661,32.3575,32.4494,32612.0
2018-12-28 09:55:00,38.82,38.84,38.67,38.76,26163.0,32.4578,32.4745,32.3324,32.4076,26163.0
2018-12-28 10:00:00,38.76,38.77,38.58,38.58,27193.0,32.4076,32.416,32.2571,32.2571,27193.0
2018-12-28 10:05:00,38.6,38.71,38.55,38.55,32188.0,32.2738,32.3658,32.232,32.232,32188.0
2018-12-28 10:10:00,38.54,38.64,38.48,38.64,44773.0,32.2237,32.3073,32.1735,32.3073,44773.0
2018-12-28 10:15:00,38.64,38.67,38.56,38.65,36284.0,32.3073,32.3324,32.2404,32.3156,36284.0
2018-12-28 10:20:00,38.65,38.8,38.65,38.7,67564.0,32.3156,32.4411,32.3156,32.3575,67564.0
2018-12-28 10:25:00,38.7,38.75,38.64,38.66,32782.0,32.3575,32.3993,32.3073,32.324,32782.0
2018-12-28 10:30:00,38.67,38.68,38.48,38.54,40436.0,32.3324,32.3407,32.1735,32.2237,40436.0
2018-12-28 10:35:00,38.53,38.55,38.39,38.49,38198.0,32.2153,32.232,32.0983,32.1819,38198.0
2018-12-28 10:40:00,38.48,38.65,38.48,38.61,29333.0,32.1735,32.3156,32.1735,32.2822,29333.0
2018-12-28 10:45:00,38.61,38.68,38.55,38.62,44432.0,32.2822,32.3407,32.232,32.2906,44432.0
2018-12-28 10:50:00,38.62,38.81,38.6,38.72,36637.0,32.2906,32.4494,32.2738,32.3742,36637.0
2018-12-28 10:55:00,38.71,38.75,38.65,38.65,28543.0,32.3658,32.3993,32.3156,32.3156,28543.0
2018-12-28 11:00:00,38.65,38.67,38.56,38.57,19642.0,32.3156,32.3324,32.2404,32.2488,19642.0
2018-12-28 11:05:00,38.57,38.68,38.52,38.67,34596.0,32.2488,32.3407,32.207,32.3324,34596.0
2018-12-28 11:10:00,38.67,38.78,38.66,38.67,30790.0,32.3324,32.4243,32.324,32.3324,30790.0
2018-12-28 11:15:00,38.66,38.79,38.52,38.56,30141.0,32.324,32.4327,32.207,32.2404,30141.0
2018-12-28 11:20:00,38.54,38.54,38.35,38.37,22083.0,32.2237,32.2237,32.0648,32.0815,22083.0
2018-12-28 11:25:00,38.37,38.5,38.36,38.49,19658.0,32.0815,32.1902,32.0732,32.1819,19658.0
2018-12-28 11:30:00,38.48,38.5,38.4,38.46,18735.0,32.1735,32.1902,32.1066,32.1568,18735.0
2018-12-28 11:35:00,38.47,38.59,38.43,38.55,25158.0,32.1652,32.2655,32.1317,32.232,25158.0
2018-12-28 11:40:00,38.55,38.55,38.42,38.44,18947.0,32.232,32.232,32.1233,32.1401,18947.0
2018-12-28 11:45:00,38.44,38.46,38.38,38.42,15731.0,32.1401,32.1568,32.0899,32.1233,15731.0
2018-12-28 11:50:00,38.41,38.58,38.39,38.54,20184.0,32.115,32.2571,32.0983,32.2237,20184.0
2018-12-28 11:55:00,38.54,38.63,38.52,38.59,23579.0,32.2237,32.2989,32.207,32.2655,23579.0
2018-12-28 12:00:00,38.59,38.68,38.58,38.67,12714.0,32.2655,32.3407,32.2571,32.3324,12714.0
2018-12-28 12:05:00,38.67,38.71,38.65,38.66,18497.0,32.3324,32.3658,32.3156,32.324,18497.0
2018-12-28 12:10:00,38.66,38.66,38.61,38.62,26578.0,32.324,32.324,32.2822,32.2906,26578.0
2018-12-28 12:15:00,38.61,38.62,38.42,38.5,19324.0,32.2822,32.2906,32.1233,32.1902,19324.0
2018-12-28 12:20:00,38.5,38.64,38.49,38.59,21301.0,32.1902,32.3073,32.1819,32.2655,21301.0
2018-12-28 12:25:00,38.58,38.6,38.52,38.59,14707.0,32.2571,32.2738,32.207,32.2655,14707.0
2018-12-28 12:30:00,38.6,38.7,38.6,38.64,15363.0,32.2738,32.3575,32.2738,32.3073,15363.0
2018-12-28 12:35:00,38.63,38.63,38.57,38.59,27553.0,32.2989,32.2989,32.2488,32.2655,27553.0
2018-12-28 12:40:00,38.59,38.63,38.56,38.61,24416.0,32.2655,32.2989,32.2404,32.2822,24416.0
2018-12-28 12:45:00,38.61,38.61,38.5,38.51,14123.0,32.2822,32.2822,32.1902,32.1986,14123.0
2018-12-28 12:50:00,38.52,38.61,38.48,38.56,24481.0,32.207,32.2822,32.1735,32.2404,24481.0
2018-12-28 12:55:00,38.55,38.56,38.49,38.5,9204.0,32.232,32.2404,32.1819,32.1902,9204.0
2018-12-28 13:00:00,38.5,38.56,38.5,38.52,11316.0,32.1902,32.2404,32.1902,32.207,11316.0
2018-12-28 13:05:00,38.52,38.6,38.5,38.6,14454.0,32.207,32.2738,32.1902,32.2738,14454.0
2018-12-28 13:10:00,38.58,38.61,38.56,38.56,16087.0,32.2571,32.2822,32.2404,32.2404,16087.0
2018-12-28 13:15:00,38.57,38.6,38.52,38.52,19659.0,32.2488,32.2738,32.207,32.207,19659.0
2018-12-28 13:20:00,38.52,38.52,38.42,38.42,15550.0,32.207,32.207,32.1233,32.1233,15550.0
2018-12-28 13:25:00,38.42,38.47,38.42,38.45,13676.0,32.1233,32.1652,32.1233,32.1484,13676.0
2018-12-28 13:30:00,38.45,38.45,38.28,38.32,35592.0,32.1484,32.1484,32.0063,32.0397,35592.0
2018-12-28 13:35:00,38.31,38.36,38.28,38.35,18546.0,32.0314,32.0732,32.0063,32.0648,18546.0
2018-12-28 13:40:00,38.36,38.42,38.36,38.38,11085.0,32.0732,32.1233,32.0732,32.0899,11085.0
2018-12-28 13:45:00,38.38,38.54,38.38,38.48,19840.0,32.0899,32.2237,32.0899,32.1735,19840.0
2018-12-28 13:50:00,38.49,38.58,38.48,38.53,18909.0,32.1819,32.2571,32.1735,32.2153,18909.0
2018-12-28 13:55:00,38.53,38.58,38.52,38.52,15175.0,32.2153,32.2571,32.207,32.207,15175.0
2018-12-28 14:00:00,38.53,38.68,38.53,38.66,23375.0,32.2153,32.3407,32.2153,32.324,23375.0
2018-12-28 14:05:00,38.66,38.76,38.66,38.74,18059.0,32.324,32.4076,32.324,32.3909,18059.0
2018-12-28 14:10:00,38.74,38.81,38.71,38.78,31266.0,32.3909,32.4494,32.3658,32.4243,31266.0
2018-12-28 14:15:00,38.79,38.92,38.78,38.79,62083.0,32.4327,32.5414,32.4243,32.4327,62083.0
2018-12-28 14:20:00,38.79,38.82,38.71,38.74,27611.0,32.4327,32.4578,32.3658,32.3909,27611.0
2018-12-28 14:25:00,38.74,38.77,38.7,38.74,14276.0,32.3909,32.416,32.3575,32.3909,14276.0
2018-12-28 14:30:00,38.75,38.8,38.74,38.79,16977.0,32.3993,32.4411,32.3909,32.4327,16977.0
2018-12-28 14:35:00,38.8,38.91,38.79,38.91,20901.0,32.4411,32.533,32.4327,32.533,20901.0
2018-12-28 14:40:00,38.91,38.96,38.87,38.95,30746.0,32.533,32.5748,32.4996,32.5665,30746.0
2018-12-28 14:45:00,38.95,38.99,38.88,38.98,24620.0,32.5665,32.5999,32.508,32.5916,24620.0
2018-12-28 14:50:00,38.97,39.06,38.96,39.01,31697.0,32.5832,32.6585,32.5748,32.6166,31697.0
2018-12-28 14:55:00,39.01,39.04,38.94,38.98,21679.0,32.6166,32.6417,32.5581,32.5916,21679.0
2018-12-28 15:00:00,39.0,39.04,38.84,38.85,52205.0,32.6083,32.6417,32.4745,32.4829,52205.0
2018-12-28 15:05:00,38.84,38.85,38.73,38.8,43398.0,32.4745,32.4829,32.3825,32.4411,43398.0
2018-12-28 15:10:00,38.8,38.91,38.74,38.89,43668.0,32.4411,32.533,32.3909,32.5163,43668.0
2018-12-28 15:15:00,38.88,38.91,38.74,38.75,42058.0,32.508,32.533,32.3909,32.3993,42058.0
2018-12-28 15:20:00,38.75,38.77,38.68,38.75,54037.0,32.3993,32.416,32.3407,32.3993,54037.0
2018-12-28 15:25:00,38.75,38.79,38.47,38.54,55798.0,32.3993,32.4327,32.1652,32.2237,55798.0
2018-12-28 15:30:00,38.53,38.54,38.41,38.52,46691.0,32.2153,32.2237,32.115,32.207,46691.0
2018-12-28 15:35:00,38.52,38.61,38.49,38.5,55566.0,32.207,32.2822,32.1819,32.1902,55566.0
2018-12-28 15:40:00,38.49,38.65,38.47,38.51,90289.0,32.1819,32.3156,32.1652,32.1986,90289.0
2018-12-28 15:45:00,38.51,38.62,38.5,38.58,87033.0,32.1986,32.2906,32.1902,32.2571,87033.0
2018-12-28 15:50:00,38.58,38.64,38.5,38.53,98209.0,32.2571,32.3073,32.1902,32.2153,98209.0
2018-12-28 15:55:00,38.53,38.67,38.53,38.6,148547.0,32.2153,32.3324,32.2153,32.2738,148547.0
2018-12-31 09:30:00,39.03,39.11,38.85,39.0,29237.0,32.6334,32.7003,32.4829,32.6083,29237.0
2018-12-31 09:35:00,38.97,39.12,38.9,39.12,28637.0,32.5832,32.7086,32.5247,32.7086,28637.0
2018-12-31 09:40:00,39.12,39.18,39.09,39.13,35285.0,32.7086,32.7588,32.6835,32.717,35285.0
2018-12-31 09:45:00,39.14,39.29,39.14,39.25,36693.0,32.7253,32.8508,32.7253,32.8173,36693.0
2018-12-31 09:50:00,39.25,39.44,39.22,39.4,47311.0,32.8173,32.9762,32.7922,32.9427,47311.0
2018-12-31 09:55:00,39.4,39.6,39.39,39.59,44048.0,32.9427,33.11,32.9344,33.1016,44048.0
2018-12-31 10:00:00,39.61,39.71,39.56,39.6,33138.0,33.1183,33.2019,33.0765,33.11,33138.0
2018-12-31 10:05:00,39.6,39.65,39.54,39.55,41416.0,33.11,33.1518,33.0598,33.0681,41416.0
2018-12-31 10:10:00,39.54,39.59,39.49,39.5,31816.0,33.0598,33.1016,33.018,33.0263,31816.0
2018-12-31 10:15:00,39.48,39.53,39.41,39.47,19639.0,33.0096,33.0514,32.9511,33.0013,19639.0
2018-12-31 10:20:00,39.47,39.59,39.46,39.55,18774.0,33.0013,33.1016,32.9929,33.0681,18774.0
2018-12-31 10:25:00,39.56,39.62,39.49,39.53,17401.0,33.0765,33.1267,33.018,33.0514,17401.0
2018-12-31 10:30:00,39.54,39.55,39.38,39.38,21904.0,33.0598,33.0681,32.926,32.926,21904.0
2018-12-31 10:35:00,39.38,39.51,39.37,39.42,18602.0,32.926,33.0347,32.9176,32.9595,18602.0
2018-12-31 10:40:00,39.42,39.53,39.4,39.51,30611.0,32.9595,33.0514,32.9427,33.0347,30611.0
2018-12-31 10:45:00,39.52,39.6,39.47,39.48,31617.0,33.0431,33.11,33.0013,33.0096,31617.0
2018-12-31 10:50:00,39.48,39.48,39.32,39.34,18914.0,33.0096,33.0096,32.8758,32.8926,18914.0
2018-12-31 10:55:00,39.33,39.38,39.31,39.33,18400.0,32.8842,32.926,32.8675,32.8842,18400.0
2018-12-31 11:00:00,39.33,39.44,39.33,39.42,27859.0,32.8842,32.9762,32.8842,32.9595,27859.0
2018-12-31 11:05:00,39.42,39.46,39.41,39.42,19252.0,32.9595,32.9929,32.9511,32.9595,19252.0
2018-12-31 11:10:00,39.4,39.41,39.34,39.36,10100.0,32.9427,32.9511,32.8926,32.9093,10100.0
2018-12-31 11:15:00,39.37,39.37,39.28,39.28,24458.0,32.9176,32.9176,32.8424,32.8424,24458.0
2018-12-31 11:20:00,39.28,39.3,39.21,39.22,19569.0,32.8424,32.8591,32.7839,32.7922,19569.0
2018-12-31 11:25:00,39.24,39.32,39.21,39.32,27675.0,32.809,32.8758,32.7839,32.8758,27675.0
2018-12-31 11:30:00,39.32,39.32,39.08,39.14,29438.0,32.8758,32.8758,32.6752,32.7253,29438.0
2018-12-31 11:35:00,39.14,39.23,39.08,39.21,66573.0,32.7253,32.8006,32.6752,32.7839,66573.0
2018-12-31 11:40:00,39.2,39.22,39.1,39.13,47478.0,32.7755,32.7922,32.6919,32.717,47478.0
2018-12-31 11:45:00,39.13,39.29,39.11,39.29,28471.0,32.717,32.8508,32.7003,32.8508,28471.0
2018-12-31 11:50:00,39.28,39.3,39.21,39.29,19139.0,32.8424,32.8591,32.7839,32.8508,19139.0
2018-12-31 11:55:00,39.29,39.32,39.23,39.32,39684.0,32.8508,32.8758,32.8006,32.8758,39684.0
2018-12-31 12:00:00,39.34,39.37,39.31,39.36,16713.0,32.8926,32.9176,32.8675,32.9093,16713.0
2018-12-31 12:05:00,39.36,39.39,39.28,39.38,16220.0,32.9093,32.9344,32.8424,32.926,16220.0
2018-12-31 12:10:00,39.38,39.45,39.3,39.44,24431.0,32.926,32.9845,32.8591,32.9762,24431.0
2018-12-31 12:15:00,39.45,39.53,39.42,39.5,29924.0,32.9845,33.0514,32.9595,33.0263,29924.0
2018-12-31 12:20:00,39.49,39.59,39.49,39.55,31196.0,33.018,33.1016,33.018,33.0681,31196.0
2018-12-31 12:25:00,39.55,39.57,39.52,39.56,12344.0,33.0681,33.0849,33.0431,33.0765,12344.0
2018-12-31 12:30:00,39.57,39.6,39.49,39.53,18869.0,33.0849,33.11,33.018,33.0514,18869.0
2018-12-31 12:35:00,39.53,39.6,39.52,39.59,11034.0,33.0514,33.11,33.0431,33.1016,11034.0
2018-12-31 12:40:00,39.59,39.6,39.52,39.57,15725.0,33.1016,33.11,33.0431,33.0849,15725.0
2018-12-31 12:45:00,39.56,39.6,39.54,39.6,31803.0,33.0765,33.11,33.0598,33.11,31803.0
2018-12-31 12:50:00,39.59,39.59,39.52,39.52,10181.0,33.1016,33.1016,33.0431,33.0431,10181.0
2018-12-31 12:55:00,39.53,39.57,39.52,39.56,9817.0,33.0514,33.0849,33.0431,33.0765,9817.0
2018-12-31 13:00:00,39.56,39.6,39.56,39.57,9546.0,33.0765,33.11,33.0765,33.0849,9546.0
2018-12-31 13:05:00,39.57,39.6,39.57,39.59,14090.0,33.0849,33.11,33.0849,33.1016,14090.0
2018-12-31 13:10:00,39.59,39.6,39.52,39.53,28201.0,33.1016,33.11,33.0431,33.0514,28201.0
2018-12-31 13:15:00,39.53,39.64,39.53,39.62,17722.0,33.0514,33.1434,33.0514,33.1267,17722.0
2018-12-31 13:20:00,39.64,39.65,39.61,39.62,6169.0,33.1434,33.1518,33.1183,33.1267,6169.0
2018-12-31 13:25:00,39.63,39.66,39.61,39.66,27354.0,33.135,33.1601,33.1183,33.1601,27354.0
2018-12-31 13:30:00,39.66,39.66,39.59,39.59,15258.0,33.1601,33.1601,33.1016,33.1016,15258.0
2018-12-31 13:35:00,39.6,39.61,39.52,39.52,8926.0,33.11,33.1183,33.0431,33.0431,8926.0
2018-12-31 13:40:00,39.5,39.51,39.47,39.47,10592.0,33.0263,33.0347,33.0013,33.0013,10592.0
2018-12-31 13:45:00,39.47,39.48,39.45,39.48,5551.0,33.0013,33.0096,32.9845,33.0096,5551.0
2018-12-31 13:50:00,39.51,39.52,39.48,39.49,8542.0,33.0347,33.0431,33.0096,33.018,8542.0
2018-12-31 13:55:00,39.5,39.54,39.49,39.51,7252.0,33.0263,33.0598,33.018,33.0347,7252.0
2018-12-31 14:00:00,39.52,39.53,39.45,39.53,12969.0,33.0431,33.0514,32.9845,33.0514,12969.0
2018-12-31 14:05:00,39.52,39.58,39.51,39.55,15648.0,33.0431,33.0932,33.0347,33.0681,15648.0
2018-12-31 14:10:00,39.54,39.56,39.49,39.52,11670.0,33.0598,33.0765,33.018,33.0431,11670.0
2018-12-31 14:15:00,39.53,39.57,39.47,39.53,19430.0,33.0514,33.0849,33.0013,33.0514,19430.0
2018-12-31 14:20:00,39.54,39.54,39.36,39.4,20060.0,33.0598,33.0598,32.9093,32.9427,20060.0
2018-12-31 14:25:00,39.38,39.44,39.33,39.35,11011.0,32.926,32.9762,32.8842,32.9009,11011.0
2018-12-31 14:30:00,39.36,39.4,39.33,39.37,16660.0,32.9093,32.9427,32.8842,32.9176,16660.0
2018-12-31 14:35:00,39.36,39.39,39.31,39.37,18456.0,32.9093,32.9344,32.8675,32.9176,18456.0
2018-12-31 14:40:00,39.36,39.36,39.33,39.36,11631.0,32.9093,32.9093,32.8842,32.9093,11631.0
2018-12-31 14:45:00,39.36,39.45,39.34,39.43,13486.0,32.9093,32.9845,32.8926,32.9678,13486.0
2018-12-31 14:50:00,39.43,39.54,39.43,39.52,31399.0,32.9678,33.0598,32.9678,33.0431,31399.0
2018-12-31 14:55:00,39.53,39.54,39.44,39.44,20777.0,33.0514,33.0598,32.9762,32.9762,20777.0
2018-12-31 15:00:00,39.45,39.54,39.45,39.46,19419.0,32.9845,33.0598,32.9845,32.9929,19419.0
2018-12-31 15:05:00,39.47,39.52,39.43,39.43,20975.0,33.0013,33.0431,32.9678,32.9678,20975.0
2018-12-31 15:10:00,39.42,39.44,39.38,39.38,30788.0,32.9595,32.9762,32.926,32.926,30788.0
2018-12-31 15:15:00,39.38,39.43,39.34,39.43,20883.0,32.926,32.9678,32.8926,32.9678,20883.0
2018-12-31 15:20:00,39.42,39.45,39.34,39.35,28477.0,32.9595,32.9845,32.8926,32.9009,28477.0
2018-12-31 15:25:00,39.36,39.47,39.35,39.42,21768.0,32.9093,33.0013,32.9009,32.9595,21768.0
2018-12-31 15:30:00,39.43,39.55,39.43,39.5,27583.0,32.9678,33.0681,32.9678,33.0263,27583.0
2018-12-31 15:35:00,39.51,39.55,39.45,39.55,37049.0,33.0347,33.0681,32.9845,33.0681,37049.0
2018-12-31 15:40:00,39.55,39.65,39.53,39.62,69220.0,33.0681,33.1518,33.0514,33.1267,69220.0
2018-12-31 15:45:00,39.64,39.66,39.56,39.59,44639.0,33.1434,33.1601,33.0765,33.1016,44639.0
2018-12-31 15:50:00,39.59,39.6,39.41,39.41,94364.0,33.1016,33.11,32.9511,32.9511,94364.0
2018-12-31 15:55:00,39.42,39.6,39.34,39.6,232238.0,32.9595,33.11,32.8926,33.11,232238.0
2019-01-02 09:30:00,39.1,39.12,38.76,38.85,56547.0,32.6919,32.7086,32.4076,32.4829,56547.0
2019-01-02 09:35:00,38.82,38.82,38.65,38.71,42521.0,32.4578,32.4578,32.3156,32.3658,42521.0
2019-01-02 09:40:00,38.75,38.77,38.64,38.69,34543.0,32.3993,32.416,32.3073,32.3491,34543.0
2019-01-02 09:45:00,38.7,38.78,38.62,38.65,52682.0,32.3575,32.4243,32.2906,32.3156,52682.0
2019-01-02 09:50:00,38.65,38.7,38.57,38.57,30188.0,32.3156,32.3575,32.2488,32.2488,30188.0
2019-01-02 09:55:00,38.57,38.62,38.52,38.61,26645.0,32.2488,32.2906,32.207,32.2822,26645.0
2019-01-02 10:00:00,38.62,38.82,38.61,38.8,32734.0,32.2906,32.4578,32.2822,32.4411,32734.0
2019-01-02 10:05:00,38.82,39.05,38.81,39.01,50705.0,32.4578,32.6501,32.4494,32.6166,50705.0
2019-01-02 10:10:00,39.01,39.05,38.91,39.04,40295.0,32.6166,32.6501,32.533,32.6417,40295.0
2019-01-02 10:15:00,39.05,39.09,38.9,38.9,85535.0,32.6501,32.6835,32.5247,32.5247,85535.0
2019-01-02 10:20:00,38.91,38.93,38.85,38.86,24037.0,32.533,32.5498,32.4829,32.4912,24037.0
2019-01-02 10:25:00,38.88,38.94,38.75,38.76,55346.0,32.508,32.5581,32.3993,32.4076,55346.0
2019-01-02 10:30:00,38.76,38.78,38.69,38.72,19757.0,32.4076,32.4243,32.3491,32.3742,19757.0
2019-01-02 10:35:00,38.73,38.9,38.73,38.88,28096.0,32.3825,32.5247,32.3825,32.508,28096.0
2019-01-02 10:40:00,38.89,39.04,38.88,38.98,56117.0,32.5163,32.6417,32.508,32.5916,56117.0
2019-01-02 10:45:00,38.98,39.01,38.85,38.85,53236.0,32.5916,32.6166,32.4829,32.4829,53236.0
2019-01-02 10:50:00,38.85,38.97,38.78,38.97,69533.0,32.4829,32.5832,32.4243,32.5832,69533.0
2019-01-02 10:55:00,38.97,39.17,38.95,39.07,76811.0,32.5832,32.7504,32.5665,32.6668,76811.0
2019-01-02 11:00:00,39.05,39.1,38.98,39.04,36793.0,32.6501,32.6919,32.5916,32.6417,36793.0
2019-01-02 11:05:00,39.06,39.06,38.94,38.94,20515.0,32.6585,32.6585,32.5581,32.5581,20515.0
2019-01-02 11:10:00,38.94,39.15,38.92,39.14,95786.0,32.5581,32.7337,32.5414,32.7253,95786.0
2019-01-02 11:15:00,39.14,39.2,39.11,39.17,49238.0,32.7253,32.7755,32.7003,32.7504,49238.0
2019-01-02 11:20:00,39.18,39.2,39.07,39.1,26532.0,32.7588,32.7755,32.6668,32.6919,26532.0
2019-01-02 11:25:00,39.1,39.1,38.95,38.97,18062.0,32.6919,32.6919,32.5665,32.5832,18062.0
2019-01-02 11:30:00,38.97,38.97,38.91,38.92,30614.0,32.5832,32.5832,32.533,32.5414,30614.0
2019-01-02 11:35:00,38.92,38.92,38.74,38.74,53070.0,32.5414,32.5414,32.3909,32.3909,53070.0
2019-01-02 11:40:00,38.75,38.83,38.75,38.77,36916.0,32.3993,32.4661,32.3993,32.416,36916.0
2019-01-02 11:45:00,38.78,38.8,38.72,38.77,25003.0,32.4243,32.4411,32.3742,32.416,25003.0
2019-01-02 11:50:00,38.78,38.78,38.66,38.68,19588.0,32.4243,32.4243,32.324,32.3407,19588.0
2019-01-02 11:55:00,38.68,38.74,38.66,38.71,26663.0,32.3407,32.3909,32.324,32.3658,26663.0
2019-01-02 12:00:00,38.72,38.82,38.69,38.7,24577.0,32.3742,32.4578,32.3491,32.3575,24577.0
2019-01-02 12:05:00,38.7,38.77,38.65,38.67,28575.0,32.3575,32.416,32.3156,32.3324,28575.0
2019-01-02 12:10:00,38.67,38.72,38.59,38.59,15603.0,32.3324,32.3742,32.2655,32.2655,15603.0
2019-01-02 12:15:00,38.59,38.6,38.5,38.52,20835.0,32.2655,32.2738,32.1902,32.207,20835.0
2019-01-02 12:20:00,38.54,38.57,38.43,38.43,31097.0,32.2237,32.2488,32.1317,32.1317,31097.0
2019-01-02 12:25:00,38.44,38.45,38.32,38.32,49948.0,32.1401,32.1484,32.0397,32.0397,49948.0
2019-01-02 12:30:00,38.32,38.32,38.23,38.3,49435.0,32.0397,32.0397,31.9645,32.023,49435.0
2019-01-02 12:35:00,38.31,38.38,38.23,38.38,83581.0,32.0314,32.0899,31.9645,32.0899,83581.0
2019-01-02 12:40:00,38.4,38.5,38.39,38.49,30250.0,32.1066,32.1902,32.0983,32.1819,30250.0
2019-01-02 12:45:00,38.51,38.6,38.51,38.54,25781.0,32.1986,32.2738,32.1986,32.2237,25781.0
2019-01-02 12:50:00,38.55,38.62,38.54,38.61,17027.0,32.232,32.2906,32.2237,32.2822,17027.0
2019-01-02 12:55:00,38.61,38.71,38.6,38.68,20348.0,32.2822,32.3658,32.2738,32.3407,20348.0
2019-01-02 13:00:00,38.67,38.69,38.64,38.66,11577.0,32.3324,32.3491,32.3073,32.324,11577.0
2019-01-02 13:05:00,38.66,38.73,38.63,38.64,19251.0,32.324,32.3825,32.2989,32.3073,19251.0
2019-01-02 13:10:00,38.63,38.63,38.41,38.41,33098.0,32.2989,32.2989,32.115,32.115,33098.0
2019-01-02 13:15:00,38.41,38.48,38.39,38.48,20333.0,32.115,32.1735,32.0983,32.1735,20333.0
2019-01-02 13:20:00,38.5,38.61,38.47,38.6,12400.0,32.1902,32.2822,32.1652,32.2738,12400.0
2019-01-02 13:25:00,38.62,38.68,38.6,38.63,16371.0,32.2906,32.3407,32.2738,32.2989,16371.0
2019-01-02 13:30:00,38.63,38.68,38.62,38.63,16563.0,32.2989,32.3407,32.2906,32.2989,16563.0
2019-01-02 13:35:00,38.62,38.63,38.48,38.51,224955.0,32.2906,32.2989,32.1735,32.1986,224955.0
2019-01-02 13:40:00,38.51,38.53,38.28,38.28,44091.0,32.1986,32.2153,32.0063,32.0063,44091.0
2019-01-02 13:45:00,38.28,38.31,38.2,38.25,56405.0,32.0063,32.0314,31.9394,31.9812,56405.0
2019-01-02 13:50:00,38.24,38.3,38.08,38.08,60390.0,31.9728,32.023,31.8391,31.8391,60390.0
2019-01-02 13:55:00,38.08,38.18,38.07,38.17,30857.0,31.8391,31.9227,31.8307,31.9143,30857.0
2019-01-02 14:00:00,38.18,38.18,37.91,37.94,56626.0,31.9227,31.9227,31.6969,31.722,56626.0
2019-01-02 14:05:00,37.94,38.03,37.89,37.98,46571.0,31.722,31.7973,31.6802,31.7555,46571.0
2019-01-02 14:10:00,37.98,38.03,37.9,38.03,36613.0,31.7555,31.7973,31.6886,31.7973,36613.0
2019-01-02 14:15:00,38.02,38.12,37.98,38.11,19608.0,31.7889,31.8725,31.7555,31.8642,19608.0
2019-01-02 14:20:00,38.11,38.16,38.1,38.14,64858.0,31.8642,31.906,31.8558,31.8892,64858.0
2019-01-02 14:25:00,38.14,38.19,38.12,38.16,25907.0,31.8892,31.931,31.8725,31.906,25907.0
2019-01-02 14:30:00,38.17,38.37,38.17,38.34,61524.0,31.9143,32.0815,31.9143,32.0565,61524.0
2019-01-02 14:35:00,38.33,38.41,38.33,38.39,50377.0,32.0481,32.115,32.0481,32.0983,50377.0
2019-01-02 14:40:00,38.39,38.41,38.35,38.39,44676.0,32.0983,32.115,32.0648,32.0983,44676.0
2019-01-02 14:45:00,38.38,38.47,38.35,38.45,77954.0,32.0899,32.1652,32.0648,32.1484,77954.0
2019-01-02 14:50:00,38.45,38.47,38.39,38.39,43077.0,32.1484,32.1652,32.0983,32.0983,43077.0
2019-01-02 14:55:00,38.39,38.49,38.38,38.39,57282.0,32.0983,32.1819,32.0899,32.0983,57282.0
2019-01-02 15:00:00,38.38,38.41,38.22,38.22,65819.0,32.0899,32.115,31.9561,31.9561,65819.0
2019-01-02 15:05:00,38.23,38.23,38.13,38.2,45092.0,31.9645,31.9645,31.8809,31.9394,45092.0
2019-01-02 15:10:00,38.2,38.2,38.07,38.19,58304.0,31.9394,31.9394,31.8307,31.931,58304.0
2019-01-02 15:15:00,38.18,38.19,38.05,38.09,67127.0,31.9227,31.931,31.814,31.8474,67127.0
2019-01-02 15:20:00,38.09,38.13,38.02,38.09,76655.0,31.8474,31.8809,31.7889,31.8474,76655.0
2019-01-02 15:25:00,38.09,38.15,38.02,38.05,72415.0,31.8474,31.8976,31.7889,31.814,72415.0
2019-01-02 15:30:00,38.05,38.1,38.01,38.03,69609.0,31.814,31.8558,31.7805,31.7973,69609.0
2019-01-02 15:35:00,38.02,38.07,37.95,37.95,73650.0,31.7889,31.8307,31.7304,31.7304,73650.0
2019-01-02 15:40:00,37.95,38.0,37.91,37.95,89462.0,31.7304,31.7722,31.6969,31.7304,89462.0
2019-01-02 15:45:00,37.95,38.04,37.95,38.02,97418.0,31.7304,31.8056,31.7304,31.7889,97418.0
2019-01-02 15:50:00,38.02,38.06,38.0,38.02,100366.0,31.7889,31.8223,31.7722,31.7889,100366.0
2019-01-02 15:55:00,38.02,38.16,38.01,38.11,225656.0,31.7889,31.906,31.7805,31.8642,225656.0
2019-01-03 09:30:00,38.05,38.27,38.02,38.21,49132.0,31.814,31.9979,31.7889,31.9478,49132.0
2019-01-03 09:35:00,38.18,38.41,38.15,38.35,33376.0,31.9227,32.115,31.8976,32.0648,33376.0
2019-01-03 09:40:00,38.34,38.5,38.34,38.47,62829.0,32.0565,32.1902,32.0565,32.1652,62829.0
2019-01-03 09:45:00,38.49,38.49,38.41,38.46,35736.0,32.1819,32.1819,32.115,32.1568,35736.0
2019-01-03 09:50:00,38.47,38.49,38.31,38.35,26302.0,32.1652,32.1819,32.0314,32.0648,26302.0
2019-01-03 09:55:00,38.36,38.45,38.35,38.43,21957.0,32.0732,32.1484,32.0648,32.1317,21957.0
2019-01-03 10:00:00,38.42,38.42,38.12,38.15,49706.0,32.1233,32.1233,31.8725,31.8976,49706.0
2019-01-03 10:05:00,38.15,38.18,37.96,37.99,89143.0,31.8976,31.9227,31.7387,31.7638,89143.0
2019-01-03 10:10:00,38.0,38.1,38.0,38.09,42304.0,31.7722,31.8558,31.7722,31.8474,42304.0
2019-01-03 10:15:00,38.08,38.1,37.92,38.09,20415.0,31.8391,31.8558,31.7053,31.8474,20415.0
2019-01-03 10:20:00,38.09,38.1,38.03,38.03,39252.0,31.8474,31.8558,31.7973,31.7973,39252.0
2019-01-03 10:25:00,38.03,38.05,37.97,37.99,32806.0,31.7973,31.814,31.7471,31.7638,32806.0
2019-01-03 10:30:00,37.98,37.98,37.79,37.81,58116.0,31.7555,31.7555,31.5966,31.6133,58116.0
2019-01-03 10:35:00,37.82,37.83,37.7,37.7,72403.0,31.6217,31.63,31.5213,31.5213,72403.0
2019-01-03 10:40:00,37.69,37.77,37.65,37.66,44732.0,31.513,31.5799,31.4795,31.4879,44732.0
2019-01-03 10:45:00,37.65,37.67,37.56,37.58,42752.0,31.4795,31.4963,31.4043,31.421,42752.0
2019-01-03 10:50:00,37.57,37.66,37.55,37.61,51804.0,31.4127,31.4879,31.3959,31.4461,51804.0
2019-01-03 10:55:00,37.61,37.87,37.56,37.83,76286.0,31.4461,31.6635,31.4043,31.63,76286.0
2019-01-03 11:00:00,37.83,37.9,37.79,37.87,29140.0,31.63,31.6886,31.5966,31.6635,29140.0
2019-01-03 11:05:00,37.88,37.88,37.79,37.83,17936.0,31.6718,31.6718,31.5966,31.63,17936.0
2019-01-03 11:10:00,37.84,38.09,37.84,38.05,69753.0,31.6384,31.8474,31.6384,31.814,69753.0
2019-01-03 11:15:00,38.06,38.16,38.05,38.08,32263.0,31.8223,31.906,31.814,31.8391,32263.0
2019-01-03 11:20:00,38.08,38.21,38.07,38.12,51184.0,31.8391,31.9478,31.8307,31.8725,51184.0
2019-01-03 11:25:00,38.12,38.22,38.05,38.15,76104.0,31.8725,31.9561,31.814,31.8976,76104.0
2019-01-03 11:30:00,38.15,38.18,38.0,38.09,47309.0,31.8976,31.9227,31.7722,31.8474,47309.0
2019-01-03 11:35:00,38.09,38.37,38.09,38.33,132340.0,31.8474,32.0815,31.8474,32.0481,132340.0
2019-01-03 11:40:00,38.33,38.45,38.31,38.38,47020.0,32.0481,32.1484,32.0314,32.0899,47020.0
2019-01-03 11:45:00,38.37,38.37,38.24,38.29,38341.0,32.0815,32.0815,31.9728,32.0147,38341.0
2019-01-03 11:50:00,38.29,38.32,38.15,38.17,28876.0,32.0147,32.0397,31.8976,31.9143,28876.0
2019-01-03 11:55:00,38.16,38.24,38.15,38.19,24290.0,31.906,31.9728,31.8976,31.931,24290.0
2019-01-03 12:00:00,38.19,38.19,38.0,38.04,60244.0,31.931,31.931,31.7722,31.8056,60244.0
2019-01-03 12:05:00,38.03,38.04,37.94,38.03,18669.0,31.7973,31.8056,31.722,31.7973,18669.0
2019-01-03 12:10:00,38.02,38.14,38.02,38.13,20816.0,31.7889,31.8892,31.7889,31.8809,20816.0
2019-01-03 12:15:00,38.15,38.19,38.04,38.09,23422.0,31.8976,31.931,31.8056,31.8474,23422.0
2019-01-03 12:20:00,38.1,38.13,38.05,38.13,19165.0,31.8558,31.8809,31.814,31.8809,19165.0
2019-01-03 12:25:00,38.12,38.16,38.06,38.16,19339.0,31.8725,31.906,31.8223,31.906,19339.0
2019-01-03 12:30:00,38.14,38.18,38.07,38.11,17734.0,31.8892,31.9227,31.8307,31.8642,17734.0
2019-01-03 12:35:00,38.11,38.11,37.99,38.03,13385.0,31.8642,31.8642,31.7638,31.7973,13385.0
2019-01-03 12:40:00,38.04,38.08,37.94,37.96,22898.0,31.8056,31.8391,31.722,31.7387,22898.0
2019-01-03 12:45:00,37.95,38.05,37.95,37.98,22967.0,31.7304,31.814,31.7304,31.7555,22967.0
2019-01-03 12:50:00,37.98,38.04,37.96,38.02,24327.0,31.7555,31.8056,31.7387,31.7889,24327.0
2019-01-03 12:55:00,38.03,38.05,37.99,38.03,10831.0,31.7973,31.814,31.7638,31.7973,10831.0
2019-01-03 13:00:00,38.03,38.03,37.87,37.89,14052.0,31.7973,31.7973,31.6635,31.6802,14052.0
2019-01-03 13:05:00,37.9,37.93,37.83,37.86,11697.0,31.6886,31.7137,31.63,31.6551,11697.0
2019-01-03 13:10:00,37.86,37.91,37.84,37.89,10291.0,31.6551,31.6969,31.6384,31.6802,10291.0
2019-01-03 13:15:00,37.88,37.89,37.67,37.73,36713.0,31.6718,31.6802,31.4963,31.5464,36713.0
2019-01-03 13:20:00,37.71,37.87,37.71,37.87,22106.0,31.5297,31.6635,31.5297,31.6635,22106.0
2019-01-03 13:25:00,37.87,37.89,37.82,37.88,18060.0,31.6635,31.6802,31.6217,31.6718,18060.0
2019-01-03 13:30:00,37.88,37.93,37.87,37.9,15256.0,31.6718,31.7137,31.6635,31.6886,15256.0
2019-01-03 13:35:00,37.9,38.02,37.87,38.02,24804.0,31.6886,31.7889,31.6635,31.7889,24804.0
2019-01-03 13:40:00,38.01,38.13,38.01,38.07,24493.0,31.7805,31.8809,31.7805,31.8307,24493.0
2019-01-03 13:45:00,38.07,38.07,37.97,37.97,23055.0,31.8307,31.8307,31.7471,31.7471,23055.0
2019-01-03 13:50:00,37.96,38.0,37.88,37.92,38782.0,31.7387,31.7722,31.6718,31.7053,38782.0
2019-01-03 13:55:00,37.91,37.98,37.89,37.98,28011.0,31.6969,31.7555,31.6802,31.7555,28011.0
2019-01-03 14:00:00,37.98,38.02,37.96,37.99,67547.0,31.7555,31.7889,31.7387,31.7638,67547.0
2019-01-03 14:05:00,37.98,38.07,37.98,38.05,19383.0,31.7555,31.8307,31.7555,31.814,19383.0
2019-01-03 14:10:00,38.04,38.11,38.02,38.06,69912.0,31.8056,31.8642,31.7889,31.8223,69912.0
2019-01-03 14:15:00,38.05,38.06,37.92,38.06,62195.0,31.814,31.8223,31.7053,31.8223,62195.0
2019-01-03 14:20:00,38.05,38.06,37.98,37.99,40754.0,31.814,31.8223,31.7555,31.7638,40754.0
2019-01-03 14:25:00,37.99,38.09,37.94,38.08,39673.0,31.7638,31.8474,31.722,31.8391,39673.0
2019-01-03 14:30:00,38.09,38.13,37.98,38.0,45773.0,31.8474,31.8809,31.7555,31.7722,45773.0
2019-01-03 14:35:00,38.0,38.02,37.92,37.98,23017.0,31.7722,31.7889,31.7053,31.7555,23017.0
2019-01-03 14:40:00,37.98,38.0,37.92,37.92,28178.0,31.7555,31.7722,31.7053,31.7053,28178.0
2019-01-03 14:45:00,37.91,37.92,37.8,37.82,25783.0,31.6969,31.7053,31.605,31.6217,25783.0
2019-01-03 14:50:00,37.82,37.87,37.81,37.83,25364.0,31.6217,31.6635,31.6133,31.63,25364.0
2019-01-03 14:55:00,37.84,37.84,37.74,37.81,27371.0,31.6384,31.6384,31.5548,31.6133,27371.0
2019-01-03 15:00:00,37.81,37.85,37.76,37.8,40756.0,31.6133,31.6468,31.5715,31.605,40756.0
2019-01-03 15:05:00,37.81,37.86,37.74,37.84,45348.0,31.6133,31.6551,31.5548,31.6384,45348.0
2019-01-03 15:10:00,37.85,37.9,37.8,37.86,43519.0,31.6468,31.6886,31.605,31.6551,43519.0
2019-01-03 15:15:00,37.84,37.97,37.84,37.92,29117.0,31.6384,31.7471,31.6384,31.7053,29117.0
2019-01-03 15:20:00,37.92,37.95,37.86,37.88,23052.0,31.7053,31.7304,31.6551,31.6718,23052.0
2019-01-03 15:25:00,37.87,37.94,37.85,37.89,36446.0,31.6635,31.722,31.6468,31.6802,36446.0
2019-01-03 15:30:00,37.89,38.01,37.82,38.0,76408.0,31.6802,31.7805,31.6217,31.7722,76408.0
2019-01-03 15:35:00,38.0,38.0,37.82,37.83,59465.0,31.7722,31.7722,31.6217,31.63,59465.0
2019-01-03 15:40:00,37.82,37.86,37.79,37.83,63205.0,31.6217,31.6551,31.5966,31.63,63205.0
2019-01-03 15:45:00,37.82,37.9,37.77,37.82,105680.0,31.6217,31.6886,31.5799,31.6217,105680.0
2019-01-03 15:50:00,37.81,37.87,37.76,37.85,104682.0,31.6133,31.6635,31.5715,31.6468,104682.0
2019-01-03 15:55:00,37.86,37.86,37.69,37.74,205244.0,31.6551,31.6551,31.513,31.5548,205244.0
2019-01-04 09:30:00,37.97,38.31,37.91,38.25,78508.0,31.7471,32.0314,31.6969,31.9812,78508.0
2019-01-04 09:35:00,38.26,38.33,38.17,38.21,35764.0,31.9896,32.0481,31.9143,31.9478,35764.0
2019-01-04 09:40:00,38.23,38.37,38.18,38.27,57594.0,31.9645,32.0815,31.9227,31.9979,57594.0
2019-01-04 09:45:00,38.27,38.42,38.27,38.39,39215.0,31.9979,32.1233,31.9979,32.0983,39215.0
2019-01-04 09:50:00,38.4,38.5,38.37,38.44,55282.0,32.1066,32.1902,32.0815,32.1401,55282.0
2019-01-04 09:55:00,38.43,38.72,38.4,38.72,75156.0,32.1317,32.3742,32.1066,32.3742,75156.0
2019-01-04 10:00:00,38.74,38.94,38.73,38.85,85181.0,32.3909,32.5581,32.3825,32.4829,85181.0
2019-01-04 10:05:00,38.86,38.88,38.7,38.74,47017.0,32.4912,32.508,32.3575,32.3909,47017.0
2019-01-04 10:10:00,38.75,38.76,38.62,38.62,43778.0,32.3993,32.4076,32.2906,32.2906,43778.0
2019-01-04 10:15:00,38.56,38.61,38.5,38.5,24912.0,32.2404,32.2822,32.1902,32.1902,24912.0
2019-01-04 10:20:00,38.5,38.68,38.36,38.62,54353.0,32.1902,32.3407,32.0732,32.2906,54353.0
2019-01-04 10:25:00,38.62,38.74,38.62,38.7,38939.0,32.2906,32.3909,32.2906,32.3575,38939.0
2019-01-04 10:30:00,38.71,38.74,38.61,38.61,37384.0,32.3658,32.3909,32.2822,32.2822,37384.0
2019-01-04 10:35:00,38.59,38.68,38.58,38.61,30251.0,32.2655,32.3407,32.2571,32.2822,30251.0
2019-01-04 10:40:00,38.6,38.72,38.49,38.72,40438.0,32.2738,32.3742,32.1819,32.3742,40438.0
2019-01-04 10:45:00,38.71,38.75,38.63,38.66,30968.0,32.3658,32.3993,32.2989,32.324,30968.0
2019-01-04 10:50:00,38.68,38.75,38.67,38.67,25640.0,32.3407,32.3993,32.3324,32.3324,25640.0
2019-01-04 10:55:00,38.68,38.74,38.67,38.73,24228.0,32.3407,32.3909,32.3324,32.3825,24228.0
2019-01-04 11:00:00,38.72,38.82,38.71,38.77,118525.0,32.3742,32.4578,32.3658,32.416,118525.0
2019-01-04 11:05:00,38.77,38.79,38.7,38.75,25178.0,32.416,32.4327,32.3575,32.3993,25178.0
2019-01-04 11:10:00,38.75,38.75,38.67,38.69,38576.0,32.3993,32.3993,32.3324,32.3491,38576.0
2019-01-04 11:15:00,38.67,38.73,38.62,38.7,25840.0,32.3324,32.3825,32.2906,32.3575,25840.0
2019-01-04 11:20:00,38.7,38.73,38.66,38.67,82923.0,32.3575,32.3825,32.324,32.3324,82923.0
2019-01-04 11:25:00,38.68,38.69,38.62,38.65,69365.0,32.3407,32.3491,32.2906,32.3156,69365.0
2019-01-04 11:30:00,38.65,38.74,38.53,38.74,45584.0,32.3156,32.3909,32.2153,32.3909,45584.0
2019-01-04 11:35:00,38.73,38.75,38.68,38.73,26190.0,32.3825,32.3993,32.3407,32.3825,26190.0
2019-01-04 11:40:00,38.73,38.74,38.64,38.65,29957.0,32.3825,32.3909,32.3073,32.3156,29957.0
2019-01-04 11:45:00,38.65,38.84,38.65,38.76,25602.0,32.3156,32.4745,32.3156,32.4076,25602.0
2019-01-04 11:50:00,38.76,38.96,38.76,38.96,46524.0,32.4076,32.5748,32.4076,32.5748,46524.0
2019-01-04 11:55:00,38.97,38.97,38.88,38.89,20836.0,32.5832,32.5832,32.508,32.5163,20836.0
2019-01-04 12:00:00,38.87,38.9,38.82,38.84,16121.0,32.4996,32.5247,32.4578,32.4745,16121.0
2019-01-04 12:05:00,38.85,38.98,38.85,38.95,18620.0,32.4829,32.5916,32.4829,32.5665,18620.0
2019-01-04 12:10:00,38.94,39.0,38.92,38.98,49784.0,32.5581,32.6083,32.5414,32.5916,49784.0
2019-01-04 12:15:00,38.99,39.16,38.99,39.14,110463.0,32.5999,32.7421,32.5999,32.7253,110463.0
2019-01-04 12:20:00,39.14,39.15,38.99,38.99,31198.0,32.7253,32.7337,32.5999,32.5999,31198.0
2019-01-04 12:25:00,39.0,39.03,38.98,39.0,13576.0,32.6083,32.6334,32.5916,32.6083,13576.0
2019-01-04 12:30:00,39.01,39.06,38.97,39.06,9519.0,32.6166,32.6585,32.5832,32.6585,9519.0
2019-01-04 12:35:00,39.07,39.15,39.07,39.12,50075.0,32.6668,32.7337,32.6668,32.7086,50075.0
2019-01-04 12:40:00,39.1,39.21,39.1,39.21,12526.0,32.6919,32.7839,32.6919,32.7839,12526.0
2019-01-04 12:45:00,39.2,39.2,39.13,39.15,48463.0,32.7755,32.7755,32.717,32.7337,48463.0
2019-01-04 12:50:00,39.15,39.18,39.14,39.17,30022.0,32.7337,32.7588,32.7253,32.7504,30022.0
2019-01-04 12:55:00,39.17,39.2,39.11,39.11,14982.0,32.7504,32.7755,32.7003,32.7003,14982.0
2019-01-04 13:00:00,39.11,39.14,39.06,39.09,10958.0,32.7003,32.7253,32.6585,32.6835,10958.0
2019-01-04 13:05:00,39.1,39.13,39.08,39.08,11597.0,32.6919,32.717,32.6752,32.6752,11597.0
2019-01-04 13:10:00,39.09,39.09,38.92,38.93,36826.0,32.6835,32.6835,32.5414,32.5498,36826.0
2019-01-04 13:15:00,38.92,38.96,38.86,38.9,22254.0,32.5414,32.5748,32.4912,32.5247,22254.0
2019-01-04 13:20:00,38.91,38.96,38.9,38.9,13377.0,32.533,32.5748,32.5247,32.5247,13377.0
2019-01-04 13:25:00,38.9,38.91,38.88,38.88,19954.0,32.5247,32.533,32.508,32.508,19954.0
2019-01-04 13:30:00,38.89,38.99,38.88,38.94,29257.0,32.5163,32.5999,32.508,32.5581,29257.0
2019-01-04 13:35:00,38.94,38.97,38.92,38.92,16394.0,32.5581,32.5832,32.5414,32.5414,16394.0
2019-01-04 13:40:00,38.93,38.93,38.83,38.85,18770.0,32.5498,32.5498,32.4661,32.4829,18770.0
2019-01-04 13:45:00,38.85,38.94,38.83,38.94,23817.0,32.4829,32.5581,32.4661,32.5581,23817.0
2019-01-04 13:50:00,38.95,38.98,38.9,38.94,23382.0,32.5665,32.5916,32.5247,32.5581,23382.0
2019-01-04 13:55:00,38.94,38.95,38.89,38.93,18358.0,32.5581,32.5665,32.5163,32.5498,18358.0
2019-01-04 14:00:00,38.93,38.95,38.88,38.92,19816.0,32.5498,32.5665,32.508,32.5414,19816.0
2019-01-04 14:05:00,38.92,38.93,38.84,38.87,21230.0,32.5414,32.5498,32.4745,32.4996,21230.0
2019-01-04 14:10:00,38.87,38.91,38.85,38.87,22574.0,32.4996,32.533,32.4829,32.4996,22574.0
2019-01-04 14:15:00,38.87,38.88,38.85,38.85,30853.0,32.4996,32.508,32.4829,32.4829,30853.0
2019-01-04 14:20:00,38.86,38.91,38.85,38.9,17886.0,32.4912,32.533,32.4829,32.5247,17886.0
2019-01-04 14:25:00,38.9,38.94,38.87,38.88,28672.0,32.5247,32.5581,32.4996,32.508,28672.0
2019-01-04 14:30:00,38.89,38.93,38.88,38.89,21211.0,32.5163,32.5498,32.508,32.5163,21211.0
2019-01-04 14:35:00,38.9,38.95,38.9,38.95,15646.0,32.5247,32.5665,32.5247,32.5665,15646.0
2019-01-04 14:40:00,38.95,38.98,38.9,38.91,24802.0,32.5665,32.5916,32.5247,32.533,24802.0
2019-01-04 14:45:00,38.91,38.92,38.8,38.83,30767.0,32.533,32.5414,32.4411,32.4661,30767.0
2019-01-04 14:50:00,38.82,38.85,38.78,38.81,24191.0,32.4578,32.4829,32.4243,32.4494,24191.0
2019-01-04 14:55:00,38.8,38.81,38.76,38.81,34706.0,32.4411,32.4494,32.4076,32.4494,34706.0
2019-01-04 15:00:00,38.81,38.95,38.81,38.94,27500.0,32.4494,32.5665,32.4494,32.5581,27500.0
2019-01-04 15:05:00,38.94,38.96,38.88,38.88,25456.0,32.5581,32.5748,32.508,32.508,25456.0
2019-01-04 15:10:00,38.88,38.96,38.87,38.95,27701.0,32.508,32.5748,32.4996,32.5665,27701.0
2019-01-04 15:15:00,38.94,38.99,38.89,38.98,45951.0,32.5581,32.5999,32.5163,32.5916,45951.0
2019-01-04 15:20:00,38.98,39.01,38.89,38.93,81274.0,32.5916,32.6166,32.5163,32.5498,81274.0
2019-01-04 15:25:00,38.92,38.99,38.9,38.98,42504.0,32.5414,32.5999,32.5247,32.5916,42504.0
2019-01-04 15:30:00,38.99,39.09,38.98,39.09,46933.0,32.5999,32.6835,32.5916,32.6835,46933.0
2019-01-04 15:35:00,39.09,39.09,39.02,39.04,72819.0,32.6835,32.6835,32.625,32.6417,72819.0
2019-01-04 15:40:00,39.04,39.04,38.97,39.0,126574.0,32.6417,32.6417,32.5832,32.6083,126574.0
2019-01-04 15:45:00,39.0,39.08,38.99,39.01,83638.0,32.6083,32.6752,32.5999,32.6166,83638.0
2019-01-04 15:50:00,39.0,39.02,38.98,39.0,71375.0,32.6083,32.625,32.5916,32.6083,71375.0
2019-01-04 15:55:00,39.0,39.09,39.0,39.05,160933.0,32.6083,32.6835,32.6083,32.6501,160933.0
2019-01-07 09:30:00,39.33,39.47,39.21,39.34,48608.0,32.8842,33.0013,32.7839,32.8926,48608.0
2019-01-07 09:35:00,39.36,39.55,39.32,39.5,43810.0,32.9093,33.0681,32.8758,33.0263,43810.0
2019-01-07 09:40:00,39.48,39.51,39.38,39.4,24183.0,33.0096,33.0347,32.926,32.9427,24183.0
2019-01-07 09:45:00,39.41,39.41,39.18,39.18,33007.0,32.9511,32.9511,32.7588,32.7588,33007.0
2019-01-07 09:50:00,39.17,39.17,38.96,39.08,29041.0,32.7504,32.7504,32.5748,32.6752,29041.0
2019-01-07 09:55:00,39.09,39.2,38.98,39.2,29870.0,32.6835,32.7755,32.5916,32.7755,29870.0
2019-01-07 10:00:00,39.15,39.31,39.15,39.3,20513.0,32.7337,32.8675,32.7337,32.8591,20513.0
2019-01-07 10:05:00,39.29,39.3,39.23,39.23,28499.0,32.8508,32.8591,32.8006,32.8006,28499.0
2019-01-07 10:10:00,39.24,39.52,39.23,39.48,27256.0,32.809,33.0431,32.8006,33.0096,27256.0
2019-01-07 10:15:00,39.48,39.58,39.43,39.45,29615.0,33.0096,33.0932,32.9678,32.9845,29615.0
2019-01-07 10:20:00,39.44,39.51,39.33,39.5,35640.0,32.9762,33.0347,32.8842,33.0263,35640.0
2019-01-07 10:25:00,39.5,39.59,39.48,39.5,41426.0,33.0263,33.1016,33.0096,33.0263,41426.0
2019-01-07 10:30:00,39.5,39.59,39.47,39.58,28594.0,33.0263,33.1016,33.0013,33.0932,28594.0
2019-01-07 10:35:00,39.6,39.62,39.51,39.57,31569.0,33.11,33.1267,33.0347,33.0849,31569.0
2019-01-07 10:40:00,39.56,39.69,39.54,39.66,48634.0,33.0765,33.1852,33.0598,33.1601,48634.0
2019-01-07 10:45:00,39.65,39.77,39.65,39.76,30781.0,33.1518,33.2521,33.1518,33.2437,30781.0
2019-01-07 10:50:00,39.76,39.89,39.76,39.82,33534.0,33.2437,33.3524,33.2437,33.2939,33534.0
2019-01-07 10:55:00,39.81,39.84,39.75,39.75,32740.0,33.2855,33.3106,33.2354,33.2354,32740.0
2019-01-07 11:00:00,39.75,39.84,39.75,39.78,27864.0,33.2354,33.3106,33.2354,33.2605,27864.0
2019-01-07 11:05:00,39.79,39.79,39.66,39.72,23825.0,33.2688,33.2688,33.1601,33.2103,23825.0
2019-01-07 11:10:00,39.71,39.78,39.69,39.78,39443.0,33.2019,33.2605,33.1852,33.2605,39443.0
2019-01-07 11:15:00,39.78,39.78,39.68,39.7,21174.0,33.2605,33.2605,33.1768,33.1936,21174.0
2019-01-07 11:20:00,39.7,39.71,39.63,39.63,24034.0,33.1936,33.2019,33.135,33.135,24034.0
2019-01-07 11:25:00,39.63,39.64,39.58,39.61,23370.0,33.135,33.1434,33.0932,33.1183,23370.0
2019-01-07 11:30:00,39.61,39.71,39.6,39.71,53991.0,33.1183,33.2019,33.11,33.2019,53991.0
2019-01-07 11:35:00,39.71,39.82,39.71,39.79,32689.0,33.2019,33.2939,33.2019,33.2688,32689.0
2019-01-07 11:40:00,39.79,39.82,39.72,39.74,27566.0,33.2688,33.2939,33.2103,33.227,27566.0
2019-01-07 11:45:00,39.74,39.81,39.73,39.78,23879.0,33.227,33.2855,33.2186,33.2605,23879.0
2019-01-07 11:50:00,39.78,39.83,39.74,39.75,19219.0,33.2605,33.3023,33.227,33.2354,19219.0
2019-01-07 11:55:00,39.75,39.78,39.72,39.77,25511.0,33.2354,33.2605,33.2103,33.2521,25511.0
2019-01-07 12:00:00,39.77,39.77,39.67,39.67,19120.0,33.2521,33.2521,33.1685,33.1685,19120.0
2019-01-07 12:05:00,39.67,39.68,39.62,39.64,22849.0,33.1685,33.1768,33.1267,33.1434,22849.0
2019-01-07 12:10:00,39.63,39.75,39.62,39.7,21017.0,33.135,33.2354,33.1267,33.1936,21017.0
2019-01-07 12:15:00,39.7,39.73,39.7,39.73,19526.0,33.1936,33.2186,33.1936,33.2186,19526.0
2019-01-07 12:20:00,39.75,39.78,39.72,39.77,25855.0,33.2354,33.2605,33.2103,33.2521,25855.0
2019-01-07 12:25:00,39.77,39.81,39.75,39.78,43363.0,33.2521,33.2855,33.2354,33.2605,43363.0
2019-01-07 12:30:00,39.78,39.84,39.74,39.81,30881.0,33.2605,33.3106,33.227,33.2855,30881.0
2019-01-07 12:35:00,39.81,39.84,39.78,39.82,20746.0,33.2855,33.3106,33.2605,33.2939,20746.0
2019-01-07 12:40:00,39.83,39.85,39.79,39.84,37312.0,33.3023,33.319,33.2688,33.3106,37312.0
2019-01-07 12:45:00,39.84,39.86,39.81,39.83,32153.0,33.3106,33.3273,33.2855,33.3023,32153.0
2019-01-07 12:50:00,39.83,39.86,39.77,39.86,23365.0,33.3023,33.3273,33.2521,33.3273,23365.0
2019-01-07 12:55:00,39.86,39.94,39.83,39.91,20141.0,33.3273,33.3942,33.3023,33.3691,20141.0
2019-01-07 13:00:00,39.92,39.94,39.87,39.92,16649.0,33.3775,33.3942,33.3357,33.3775,16649.0
2019-01-07 13:05:00,39.93,39.95,39.91,39.92,21855.0,33.3859,33.4026,33.3691,33.3775,21855.0
2019-01-07 13:10:00,39.92,39.98,39.91,39.94,19993.0,33.3775,33.4277,33.3691,33.3942,19993.0
2019-01-07 13:15:00,39.92,39.97,39.9,39.95,23411.0,33.3775,33.4193,33.3608,33.4026,23411.0
2019-01-07 13:20:00,39.95,39.99,39.92,39.95,24464.0,33.4026,33.436,33.3775,33.4026,24464.0
2019-01-07 13:25:00,39.95,39.97,39.92,39.94,20299.0,33.4026,33.4193,33.3775,33.3942,20299.0
2019-01-07 13:30:00,39.94,39.95,39.91,39.95,18699.0,33.3942,33.4026,33.3691,33.4026,18699.0
2019-01-07 13:35:00,39.95,39.95,39.86,39.87,19660.0,33.4026,33.4026,33.3273,33.3357,19660.0
2019-01-07 13:40:00,39.87,39.89,39.85,39.88,20015.0,33.3357,33.3524,33.319,33.3441,20015.0
2019-01-07 13:45:00,39.88,39.89,39.79,39.8,27098.0,33.3441,33.3524,33.2688,33.2772,27098.0
2019-01-07 13:50:00,39.79,39.8,39.72,39.73,32425.0,33.2688,33.2772,33.2103,33.2186,32425.0
2019-01-07 13:55:00,39.72,39.72,39.56,39.7,59793.0,33.2103,33.2103,33.0765,33.1936,59793.0
2019-01-07 14:00:00,39.7,39.78,39.7,39.73,17691.0,33.1936,33.2605,33.1936,33.2186,17691.0
2019-01-07 14:05:00,39.73,39.74,39.64,39.66,19716.0,33.2186,33.227,33.1434,33.1601,19716.0
2019-01-07 14:10:00,39.66,39.67,39.61,39.65,16287.0,33.1601,33.1685,33.1183,33.1518,16287.0
2019-01-07 14:15:00,39.65,39.65,39.59,39.63,22852.0,33.1518,33.1518,33.1016,33.135,22852.0
2019-01-07 14:20:00,39.62,39.63,39.5,39.5,23409.0,33.1267,33.135,33.0263,33.0263,23409.0
2019-01-07 14:25:00,39.48,39.5,39.44,39.5,22205.0,33.0096,33.0263,32.9762,33.0263,22205.0
2019-01-07 14:30:00,39.5,39.55,39.48,39.55,21983.0,33.0263,33.0681,33.0096,33.0681,21983.0
2019-01-07 14:35:00,39.54,39.55,39.49,39.52,17539.0,33.0598,33.0681,33.018,33.0431,17539.0
2019-01-07 14:40:00,39.52,39.52,39.45,39.45,28949.0,33.0431,33.0431,32.9845,32.9845,28949.0
2019-01-07 14:45:00,39.45,39.47,39.42,39.44,23691.0,32.9845,33.0013,32.9595,32.9762,23691.0
2019-01-07 14:50:00,39.44,39.44,39.36,39.37,25077.0,32.9762,32.9762,32.9093,32.9176,25077.0
2019-01-07 14:55:00,39.36,39.43,39.34,39.37,22981.0,32.9093,32.9678,32.8926,32.9176,22981.0
2019-01-07 15:00:00,39.37,39.42,39.32,39.41,36189.0,32.9176,32.9595,32.8758,32.9511,36189.0
2019-01-07 15:05:00,39.41,39.44,39.38,39.43,40707.0,32.9511,32.9762,32.926,32.9678,40707.0
2019-01-07 15:10:00,39.44,39.45,39.38,39.44,33967.0,32.9762,32.9845,32.926,32.9762,33967.0
2019-01-07 15:15:00,39.44,39.48,39.41,39.45,42036.0,32.9762,33.0096,32.9511,32.9845,42036.0
2019-01-07 15:20:00,39.45,39.45,39.41,39.44,46253.0,32.9845,32.9845,32.9511,32.9762,46253.0
2019-01-07 15:25:00,39.44,39.46,39.4,39.43,45510.0,32.9762,32.9929,32.9427,32.9678,45510.0
2019-01-07 15:30:00,39.43,39.45,39.37,39.43,45471.0,32.9678,32.9845,32.9176,32.9678,45471.0
2019-01-07 15:35:00,39.43,39.52,39.43,39.51,44928.0,32.9678,33.0431,32.9678,33.0347,44928.0
2019-01-07 15:40:00,39.52,39.53,39.47,39.5,48940.0,33.0431,33.0514,33.0013,33.0263,48940.0
2019-01-07 15:45:00,39.5,39.59,39.49,39.58,70162.0,33.0263,33.1016,33.018,33.0932,70162.0
2019-01-07 15:50:00,39.59,39.59,39.52,39.52,97063.0,33.1016,33.1016,33.0431,33.0431,97063.0
2019-01-07 15:55:00,39.52,39.54,39.35,39.41,224851.0,33.0431,33.0598,32.9009,32.9511,224851.0
2019-01-08 09:30:00,39.89,40.02,39.65,39.98,82250.0,33.3524,33.4611,33.1518,33.4277,82250.0
2019-01-08 09:35:00,39.99,40.07,39.89,39.9,39464.0,33.436,33.5029,33.3524,33.3608,39464.0
2019-01-08 09:40:00,39.91,40.22,39.91,40.12,88204.0,33.3691,33.6283,33.3691,33.5447,88204.0
2019-01-08 09:45:00,40.12,40.12,39.89,39.95,18120.0,33.5447,33.5447,33.3524,33.4026,18120.0
2019-01-08 09:50:00,39.94,39.94,39.87,39.88,25017.0,33.3942,33.3942,33.3357,33.3441,25017.0
2019-01-08 09:55:00,39.89,39.97,39.87,39.95,15989.0,33.3524,33.4193,33.3357,33.4026,15989.0
2019-01-08 10:00:00,39.95,40.14,39.95,40.12,21087.0,33.4026,33.5615,33.4026,33.5447,21087.0
2019-01-08 10:05:00,40.1,40.14,40.06,40.13,27613.0,33.528,33.5615,33.4946,33.5531,27613.0
2019-01-08 10:10:00,40.12,40.13,39.84,39.86,51825.0,33.5447,33.5531,33.3106,33.3273,51825.0
2019-01-08 10:15:00,39.86,39.94,39.84,39.93,45094.0,33.3273,33.3942,33.3106,33.3859,45094.0
2019-01-08 10:20:00,39.95,40.0,39.94,39.97,16201.0,33.4026,33.4444,33.3942,33.4193,16201.0
2019-01-08 10:25:00,39.97,39.99,39.89,39.89,33426.0,33.4193,33.436,33.3524,33.3524,33426.0
2019-01-08 10:30:00,39.9,39.9,39.78,39.8,60252.0,33.3608,33.3608,33.2605,33.2772,60252.0
2019-01-08 10:35:00,39.8,39.82,39.73,39.79,22490.0,33.2772,33.2939,33.2186,33.2688,22490.0
2019-01-08 10:40:00,39.8,39.83,39.78,39.8,13140.0,33.2772,33.3023,33.2605,33.2772,13140.0
2019-01-08 10:45:00,39.76,39.76,39.64,39.68,24790.0,33.2437,33.2437,33.1434,33.1768,24790.0
2019-01-08 10:50:00,39.68,39.75,39.64,39.65,12791.0,33.1768,33.2354,33.1434,33.1518,12791.0
2019-01-08 10:55:00,39.64,39.78,39.64,39.77,11244.0,33.1434,33.2605,33.1434,33.2521,11244.0
2019-01-08 11:00:00,39.79,39.85,39.78,39.85,12242.0,33.2688,33.319,33.2605,33.319,12242.0
2019-01-08 11:05:00,39.85,39.95,39.83,39.94,12998.0,33.319,33.4026,33.3023,33.3942,12998.0
2019-01-08 11:10:00,39.94,39.97,39.91,39.93,19007.0,33.3942,33.4193,33.3691,33.3859,19007.0
2019-01-08 11:15:00,39.92,40.01,39.91,39.97,12641.0,33.3775,33.4528,33.3691,33.4193,12641.0
2019-01-08 11:20:00,39.95,39.99,39.91,39.96,21151.0,33.4026,33.436,33.3691,33.411,21151.0
2019-01-08 11:25:00,39.97,39.98,39.9,39.93,14161.0,33.4193,33.4277,33.3608,33.3859,14161.0
2019-01-08 11:30:00,39.91,39.91,39.78,39.8,20408.0,33.3691,33.3691,33.2605,33.2772,20408.0
2019-01-08 11:35:00,39.78,39.8,39.71,39.75,12590.0,33.2605,33.2772,33.2019,33.2354,12590.0
2019-01-08 11:40:00,39.75,39.79,39.74,39.77,11230.0,33.2354,33.2688,33.227,33.2521,11230.0
2019-01-08 11:45:00,39.76,39.78,39.73,39.78,10235.0,33.2437,33.2605,33.2186,33.2605,10235.0
2019-01-08 11:50:00,39.78,39.82,39.76,39.82,19587.0,33.2605,33.2939,33.2437,33.2939,19587.0
2019-01-08 11:55:00,39.83,39.89,39.83,39.87,11953.0,33.3023,33.3524,33.3023,33.3357,11953.0
2019-01-08 12:00:00,39.87,39.94,39.87,39.9,19333.0,33.3357,33.3942,33.3357,33.3608,19333.0
2019-01-08 12:05:00,39.9,39.9,39.84,39.87,13899.0,33.3608,33.3608,33.3106,33.3357,13899.0
2019-01-08 12:10:00,39.87,39.9,39.83,39.88,19104.0,33.3357,33.3608,33.3023,33.3441,19104.0
2019-01-08 12:15:00,39.89,39.95,39.87,39.94,15032.0,33.3524,33.4026,33.3357,33.3942,15032.0
2019-01-08 12:20:00,39.93,39.94,39.88,39.94,10315.0,33.3859,33.3942,33.3441,33.3942,10315.0
2019-01-08 12:25:00,39.95,40.03,39.94,40.0,22299.0,33.4026,33.4695,33.3942,33.4444,22299.0
2019-01-08 12:30:00,40.0,40.02,39.98,39.99,14879.0,33.4444,33.4611,33.4277,33.436,14879.0
2019-01-08 12:35:00,39.99,39.99,39.89,39.91,29963.0,33.436,33.436,33.3524,33.3691,29963.0
2019-01-08 12:40:00,39.91,39.95,39.89,39.93,12079.0,33.3691,33.4026,33.3524,33.3859,12079.0
2019-01-08 12:45:00,39.94,39.96,39.81,39.81,31644.0,33.3942,33.411,33.2855,33.2855,31644.0
2019-01-08 12:50:00,39.81,39.81,39.74,39.77,26441.0,33.2855,33.2855,33.227,33.2521,26441.0
2019-01-08 12:55:00,39.78,39.8,39.73,39.8,12625.0,33.2605,33.2772,33.2186,33.2772,12625.0
2019-01-08 13:00:00,39.79,39.91,39.78,39.89,12503.0,33.2688,33.3691,33.2605,33.3524,12503.0
2019-01-08 13:05:00,39.9,39.95,39.9,39.94,11018.0,33.3608,33.4026,33.3608,33.3942,11018.0
2019-01-08 13:10:00,39.95,40.01,39.94,39.99,9939.0,33.4026,33.4528,33.3942,33.436,9939.0
2019-01-08 13:15:00,39.99,39.99,39.92,39.92,14826.0,33.436,33.436,33.3775,33.3775,14826.0
2019-01-08 13:20:00,39.92,39.96,39.91,39.92,10521.0,33.3775,33.411,33.3691,33.3775,10521.0
2019-01-08 13:25:00,39.91,39.93,39.89,39.91,7355.0,33.3691,33.3859,33.3524,33.3691,7355.0
2019-01-08 13:30:00,39.92,39.99,39.92,39.95,17796.0,33.3775,33.436,33.3775,33.4026,17796.0
2019-01-08 13:35:00,39.95,39.96,39.91,39.96,13279.0,33.4026,33.411,33.3691,33.411,13279.0
2019-01-08 13:40:00,39.95,39.99,39.95,39.98,10428.0,33.4026,33.436,33.4026,33.4277,10428.0
2019-01-08 13:45:00,39.97,39.98,39.87,39.89,88132.0,33.4193,33.4277,33.3357,33.3524,88132.0
2019-01-08 13:50:00,39.9,39.93,39.84,39.91,23994.0,33.3608,33.3859,33.3106,33.3691,23994.0
2019-01-08 13:55:00,39.92,39.92,39.88,39.9,17365.0,33.3775,33.3775,33.3441,33.3608,17365.0
2019-01-08 14:00:00,39.9,39.91,39.87,39.88,17156.0,33.3608,33.3691,33.3357,33.3441,17156.0
2019-01-08 14:05:00,39.89,39.93,39.89,39.91,13438.0,33.3524,33.3859,33.3524,33.3691,13438.0
2019-01-08 14:10:00,39.91,39.95,39.89,39.95,13097.0,33.3691,33.4026,33.3524,33.4026,13097.0
2019-01-08 14:15:00,39.95,40.0,39.92,39.93,15254.0,33.4026,33.4444,33.3775,33.3859,15254.0
2019-01-08 14:20:00,39.92,39.93,39.9,39.91,14780.0,33.3775,33.3859,33.3608,33.3691,14780.0
2019-01-08 14:25:00,39.91,39.94,39.87,39.88,21627.0,33.3691,33.3942,33.3357,33.3441,21627.0
2019-01-08 14:30:00,39.88,39.95,39.88,39.94,13450.0,33.3441,33.4026,33.3441,33.3942,13450.0
2019-01-08 14:35:00,39.94,40.02,39.92,40.02,23103.0,33.3942,33.4611,33.3775,33.4611,23103.0
2019-01-08 14:40:00,40.02,40.06,40.01,40.05,22216.0,33.4611,33.4946,33.4528,33.4862,22216.0
2019-01-08 14:45:00,40.05,40.08,39.96,40.07,69609.0,33.4862,33.5113,33.411,33.5029,69609.0
2019-01-08 14:50:00,40.07,40.1,40.04,40.08,21057.0,33.5029,33.528,33.4778,33.5113,21057.0
2019-01-08 14:55:00,40.09,40.09,39.92,39.98,28575.0,33.5196,33.5196,33.3775,33.4277,28575.0
2019-01-08 15:00:00,39.96,40.02,39.96,39.97,15833.0,33.411,33.4611,33.411,33.4193,15833.0
2019-01-08 15:05:00,39.98,40.02,39.93,40.01,16324.0,33.4277,33.4611,33.3859,33.4528,16324.0
2019-01-08 15:10:00,40.0,40.0,39.94,39.97,15331.0,33.4444,33.4444,33.3942,33.4193,15331.0
2019-01-08 15:15:00,39.97,39.99,39.92,39.98,12094.0,33.4193,33.436,33.3775,33.4277,12094.0
2019-01-08 15:20:00,39.98,40.01,39.95,39.98,21623.0,33.4277,33.4528,33.4026,33.4277,21623.0
2019-01-08 15:25:00,39.98,40.04,39.98,40.04,15724.0,33.4277,33.4778,33.4277,33.4778,15724.0
2019-01-08 15:30:00,40.05,40.1,40.03,40.07,32050.0,33.4862,33.528,33.4695,33.5029,32050.0
2019-01-08 15:35:00,40.08,40.08,39.98,39.98,40377.0,33.5113,33.5113,33.4277,33.4277,40377.0
2019-01-08 15:40:00,39.98,40.01,39.93,40.0,57793.0,33.4277,33.4528,33.3859,33.4444,57793.0
2019-01-08 15:45:00,40.01,40.06,40.0,40.01,69140.0,33.4528,33.4946,33.4444,33.4528,69140.0
2019-01-08 15:50:00,40.0,40.03,39.97,40.01,79795.0,33.4444,33.4695,33.4193,33.4528,79795.0
2019-01-08 15:55:00,40.02,40.04,39.97,40.0,148507.0,33.4611,33.4778,33.4193,33.4444,148507.0
2019-01-09 09:30:00,39.77,39.97,39.58,39.88,65466.0,33.2521,33.4193,33.0932,33.3441,65466.0
2019-01-09 09:35:00,39.88,40.18,39.86,40.1,48696.0,33.3441,33.5949,33.3273,33.528,48696.0
2019-01-09 09:40:00,40.08,40.09,39.89,39.98,19322.0,33.5113,33.5196,33.3524,33.4277,19322.0
2019-01-09 09:45:00,39.96,39.98,39.91,39.92,19953.0,33.411,33.4277,33.3691,33.3775,19953.0
2019-01-09 09:50:00,39.92,40.05,39.91,40.02,35746.0,33.3775,33.4862,33.3691,33.4611,35746.0
2019-01-09 09:55:00,40.01,40.14,40.01,40.12,23529.0,33.4528,33.5615,33.4528,33.5447,23529.0
2019-01-09 10:00:00,40.13,40.16,40.11,40.15,26618.0,33.5531,33.5782,33.5364,33.5698,26618.0
2019-01-09 10:05:00,40.16,40.24,40.11,40.22,28315.0,33.5782,33.6451,33.5364,33.6283,28315.0
2019-01-09 10:10:00,40.23,40.27,40.2,40.21,32738.0,33.6367,33.6701,33.6116,33.62,32738.0
2019-01-09 10:15:00,40.22,40.27,40.21,40.25,27806.0,33.6283,33.6701,33.62,33.6534,27806.0
2019-01-09 10:20:00,40.24,40.25,40.15,40.19,104993.0,33.6451,33.6534,33.5698,33.6033,104993.0
2019-01-09 10:25:00,40.2,40.32,40.19,40.27,47417.0,33.6116,33.712,33.6033,33.6701,47417.0
2019-01-09 10:30:00,40.26,40.26,40.13,40.13,30527.0,33.6618,33.6618,33.5531,33.5531,30527.0
2019-01-09 10:35:00,40.12,40.13,39.86,39.88,63302.0,33.5447,33.5531,33.3273,33.3441,63302.0
2019-01-09 10:40:00,39.88,40.01,39.85,39.88,34905.0,33.3441,33.4528,33.319,33.3441,34905.0
2019-01-09 10:45:00,39.86,39.87,39.78,39.8,34788.0,33.3273,33.3357,33.2605,33.2772,34788.0
2019-01-09 10:50:00,39.8,39.81,39.73,39.8,28703.0,33.2772,33.2855,33.2186,33.2772,28703.0
2019-01-09 10:55:00,39.79,39.81,39.67,39.72,46114.0,33.2688,33.2855,33.1685,33.2103,46114.0
2019-01-09 11:00:00,39.72,39.9,39.72,39.9,30614.0,33.2103,33.3608,33.2103,33.3608,30614.0
2019-01-09 11:05:00,39.9,39.91,39.69,39.74,50123.0,33.3608,33.3691,33.1852,33.227,50123.0
2019-01-09 11:10:00,39.74,39.82,39.74,39.77,27148.0,33.227,33.2939,33.227,33.2521,27148.0
2019-01-09 11:15:00,39.77,39.79,39.71,39.71,22834.0,33.2521,33.2688,33.2019,33.2019,22834.0
2019-01-09 11:20:00,39.71,39.76,39.67,39.75,28080.0,33.2019,33.2437,33.1685,33.2354,28080.0
2019-01-09 11:25:00,39.75,39.76,39.67,39.73,37559.0,33.2354,33.2437,33.1685,33.2186,37559.0
2019-01-09 11:30:00,39.74,39.77,39.72,39.75,26639.0,33.227,33.2521,33.2103,33.2354,26639.0
2019-01-09 11:35:00,39.75,39.78,39.74,39.76,17000.0,33.2354,33.2605,33.227,33.2437,17000.0
2019-01-09 11:40:00,39.76,39.78,39.73,39.77,23697.0,33.2437,33.2605,33.2186,33.2521,23697.0
2019-01-09 11:45:00,39.76,39.8,39.71,39.72,28695.0,33.2437,33.2772,33.2019,33.2103,28695.0
2019-01-09 11:50:00,39.72,39.84,39.72,39.81,19507.0,33.2103,33.3106,33.2103,33.2855,19507.0
2019-01-09 11:55:00,39.8,39.82,39.76,39.76,17725.0,33.2772,33.2939,33.2437,33.2437,17725.0
2019-01-09 12:00:00,39.76,39.78,39.68,39.71,56418.0,33.2437,33.2605,33.1768,33.2019,56418.0
2019-01-09 12:05:00,39.71,39.75,39.67,39.69,72629.0,33.2019,33.2354,33.1685,33.1852,72629.0
2019-01-09 12:10:00,39.67,39.68,39.55,39.65,44021.0,33.1685,33.1768,33.0681,33.1518,44021.0
2019-01-09 12:15:00,39.65,39.7,39.65,39.68,19511.0,33.1518,33.1936,33.1518,33.1768,19511.0
2019-01-09 12:20:00,39.67,39.69,39.59,39.6,22423.0,33.1685,33.1852,33.1016,33.11,22423.0
2019-01-09 12:25:00,39.59,39.62,39.58,39.62,9920.0,33.1016,33.1267,33.0932,33.1267,9920.0
2019-01-09 12:30:00,39.61,39.64,39.6,39.61,15991.0,33.1183,33.1434,33.11,33.1183,15991.0
2019-01-09 12:35:00,39.61,39.68,39.61,39.66,13592.0,33.1183,33.1768,33.1183,33.1601,13592.0
2019-01-09 12:40:00,39.67,39.67,39.62,39.65,16167.0,33.1685,33.1685,33.1267,33.1518,16167.0
2019-01-09 12:45:00,39.66,39.7,39.65,39.67,22013.0,33.1601,33.1936,33.1518,33.1685,22013.0
2019-01-09 12:50:00,39.67,39.72,39.66,39.67,23910.0,33.1685,33.2103,33.1601,33.1685,23910.0
2019-01-09 12:55:00,39.68,39.71,39.65,39.65,24727.0,33.1768,33.2019,33.1518,33.1518,24727.0
2019-01-09 13:00:00,39.65,39.66,39.62,39.64,15301.0,33.1518,33.1601,33.1267,33.1434,15301.0
2019-01-09 13:05:00,39.65,39.65,39.56,39.59,17054.0,33.1518,33.1518,33.0765,33.1016,17054.0
2019-01-09 13:10:00,39.59,39.59,39.52,39.54,32267.0,33.1016,33.1016,33.0431,33.0598,32267.0
2019-01-09 13:15:00,39.53,39.54,39.48,39.52,32972.0,33.0514,33.0598,33.0096,33.0431,32972.0
2019-01-09 13:20:00,39.53,39.56,39.52,39.56,16176.0,33.0514,33.0765,33.0431,33.0765,16176.0
2019-01-09 13:25:00,39.55,39.56,39.5,39.54,13149.0,33.0681,33.0765,33.0263,33.0598,13149.0
2019-01-09 13:30:00,39.55,39.56,39.48,39.48,16933.0,33.0681,33.0765,33.0096,33.0096,16933.0
2019-01-09 13:35:00,39.49,39.53,39.48,39.48,18449.0,33.018,33.0514,33.0096,33.0096,18449.0
2019-01-09 13:40:00,39.48,39.51,39.47,39.48,27353.0,33.0096,33.0347,33.0013,33.0096,27353.0
2019-01-09 13:45:00,39.48,39.54,39.48,39.52,16967.0,33.0096,33.0598,33.0096,33.0431,16967.0
2019-01-09 13:50:00,39.53,39.57,39.48,39.49,34638.0,33.0514,33.0849,33.0096,33.018,34638.0
2019-01-09 13:55:00,39.5,39.52,39.48,39.5,21105.0,33.0263,33.0431,33.0096,33.0263,21105.0
2019-01-09 14:00:00,39.5,39.63,39.5,39.62,34824.0,33.0263,33.135,33.0263,33.1267,34824.0
2019-01-09 14:05:00,39.61,39.71,39.59,39.71,27120.0,33.1183,33.2019,33.1016,33.2019,27120.0
2019-01-09 14:10:00,39.7,39.71,39.61,39.65,20734.0,33.1936,33.2019,33.1183,33.1518,20734.0
2019-01-09 14:15:00,39.65,39.67,39.52,39.52,30788.0,33.1518,33.1685,33.0431,33.0431,30788.0
2019-01-09 14:20:00,39.52,39.52,39.44,39.49,31089.0,33.0431,33.0431,32.9762,33.018,31089.0
2019-01-09 14:25:00,39.49,39.53,39.44,39.46,34528.0,33.018,33.0514,32.9762,32.9929,34528.0
2019-01-09 14:30:00,39.46,39.49,39.41,39.48,42719.0,32.9929,33.018,32.9511,33.0096,42719.0
2019-01-09 14:35:00,39.5,39.59,39.49,39.57,22081.0,33.0263,33.1016,33.018,33.0849,22081.0
2019-01-09 14:40:00,39.58,39.64,39.56,39.63,18785.0,33.0932,33.1434,33.0765,33.135,18785.0
2019-01-09 14:45:00,39.64,39.71,39.64,39.7,35584.0,33.1434,33.2019,33.1434,33.1936,35584.0
2019-01-09 14:50:00,39.7,39.71,39.58,39.61,42068.0,33.1936,33.2019,33.0932,33.1183,42068.0
2019-01-09 14:55:00,39.61,39.61,39.57,39.59,34517.0,33.1183,33.1183,33.0849,33.1016,34517.0
2019-01-09 15:00:00,39.6,39.68,39.58,39.68,60466.0,33.11,33.1768,33.0932,33.1768,60466.0
2019-01-09 15:05:00,39.68,39.68,39.6,39.65,27571.0,33.1768,33.1768,33.11,33.1518,27571.0
2019-01-09 15:10:00,39.65,39.67,39.54,39.55,50478.0,33.1518,33.1685,33.0598,33.0681,50478.0
2019-01-09 15:15:00,39.56,39.6,39.54,39.59,31019.0,33.0765,33.11,33.0598,33.1016,31019.0
2019-01-09 15:20:00,39.59,39.61,39.56,39.57,55978.0,33.1016,33.1183,33.0765,33.0849,55978.0
2019-01-09 15:25:00,39.57,39.61,39.55,39.57,46560.0,33.0849,33.1183,33.0681,33.0849,46560.0
2019-01-09 15:30:00,39.57,39.6,39.52,39.57,67838.0,33.0849,33.11,33.0431,33.0849,67838.0
2019-01-09 15:35:00,39.57,39.6,39.52,39.54,80072.0,33.0849,33.11,33.0431,33.0598,80072.0
2019-01-09 15:40:00,39.54,39.61,39.53,39.57,48095.0,33.0598,33.1183,33.0514,33.0849,48095.0
2019-01-09 15:45:00,39.56,39.6,39.43,39.45,81661.0,33.0765,33.11,32.9678,32.9845,81661.0
2019-01-09 15:50:00,39.44,39.46,39.4,39.41,81021.0,32.9762,32.9929,32.9427,32.9511,81021.0
2019-01-09 15:55:00,39.4,39.56,39.38,39.55,155913.0,32.9427,33.0765,32.926,33.0681,155913.0
2019-01-10 09:30:00,39.42,39.52,39.31,39.5,39671.0,32.9595,33.0431,32.8675,33.0263,39671.0
2019-01-10 09:35:00,39.48,39.77,39.45,39.65,50991.0,33.0096,33.2521,32.9845,33.1518,50991.0
2019-01-10 09:40:00,39.66,39.72,39.51,39.51,31995.0,33.1601,33.2103,33.0347,33.0347,31995.0
2019-01-10 09:45:00,39.51,39.52,39.42,39.45,10825.0,33.0347,33.0431,32.9595,32.9845,10825.0
2019-01-10 09:50:00,39.45,39.6,39.43,39.57,16050.0,32.9845,33.11,32.9678,33.0849,16050.0
2019-01-10 09:55:00,39.56,39.64,39.54,39.55,32622.0,33.0765,33.1434,33.0598,33.0681,32622.0
2019-01-10 10:00:00,39.54,39.63,39.52,39.61,18320.0,33.0598,33.135,33.0431,33.1183,18320.0
2019-01-10 10:05:00,39.61,39.62,39.58,39.61,31809.0,33.1183,33.1267,33.0932,33.1183,31809.0
2019-01-10 10:10:00,39.61,39.69,39.59,39.68,53573.0,33.1183,33.1852,33.1016,33.1768,53573.0
2019-01-10 10:15:00,39.69,39.75,39.59,39.72,49223.0,33.1852,33.2354,33.1016,33.2103,49223.0
2019-01-10 10:20:00,39.73,39.73,39.68,39.7,38154.0,33.2186,33.2186,33.1768,33.1936,38154.0
2019-01-10 10:25:00,39.7,39.8,39.69,39.8,30016.0,33.1936,33.2772,33.1852,33.2772,30016.0
2019-01-10 10:30:00,39.81,39.85,39.75,39.75,36211.0,33.2855,33.319,33.2354,33.2354,36211.0
2019-01-10 10:35:00,39.76,39.84,39.75,39.83,14674.0,33.2437,33.3106,33.2354,33.3023,14674.0
2019-01-10 10:40:00,39.84,39.84,39.76,39.79,59548.0,33.3106,33.3106,33.2437,33.2688,59548.0
2019-01-10 10:45:00,39.79,39.81,39.77,39.77,29481.0,33.2688,33.2855,33.2521,33.2521,29481.0
2019-01-10 10:50:00,39.76,39.84,39.76,39.82,19020.0,33.2437,33.3106,33.2437,33.2939,19020.0
2019-01-10 10:55:00,39.82,39.98,39.8,39.98,55497.0,33.2939,33.4277,33.2772,33.4277,55497.0
2019-01-10 11:00:00,39.98,39.99,39.96,39.98,31784.0,33.4277,33.436,33.411,33.4277,31784.0
2019-01-10 11:05:00,39.99,40.08,39.98,40.08,34274.0,33.436,33.5113,33.4277,33.5113,34274.0
2019-01-10 11:10:00,40.07,40.2,40.02,40.2,95141.0,33.5029,33.6116,33.4611,33.6116,95141.0
2019-01-10 11:15:00,40.22,40.24,40.15,40.2,46497.0,33.6283,33.6451,33.5698,33.6116,46497.0
2019-01-10 11:20:00,40.21,40.27,40.2,40.21,18030.0,33.62,33.6701,33.6116,33.62,18030.0
2019-01-10 11:25:00,40.21,40.29,40.21,40.25,13660.0,33.62,33.6869,33.62,33.6534,13660.0
2019-01-10 11:30:00,40.24,40.26,40.18,40.25,15162.0,33.6451,33.6618,33.5949,33.6534,15162.0
2019-01-10 11:35:00,40.28,40.3,40.19,40.25,22330.0,33.6785,33.6952,33.6033,33.6534,22330.0
2019-01-10 11:40:00,40.25,40.28,40.24,40.26,15252.0,33.6534,33.6785,33.6451,33.6618,15252.0
2019-01-10 11:45:00,40.27,40.27,40.21,40.26,13567.0,33.6701,33.6701,33.62,33.6618,13567.0
2019-01-10 11:50:00,40.25,40.35,40.23,40.34,34018.0,33.6534,33.737,33.6367,33.7287,34018.0
2019-01-10 11:55:00,40.35,40.38,40.29,40.37,15295.0,33.737,33.7621,33.6869,33.7538,15295.0
2019-01-10 12:00:00,40.37,40.42,40.35,40.38,32771.0,33.7538,33.7956,33.737,33.7621,32771.0
2019-01-10 12:05:00,40.38,40.44,40.36,40.43,28346.0,33.7621,33.8123,33.7454,33.8039,28346.0
2019-01-10 12:10:00,40.43,40.46,40.4,40.4,21875.0,33.8039,33.829,33.7788,33.7788,21875.0
2019-01-10 12:15:00,40.4,40.43,40.35,40.41,28035.0,33.7788,33.8039,33.737,33.7872,28035.0
2019-01-10 12:20:00,40.39,40.42,40.36,40.38,15668.0,33.7705,33.7956,33.7454,33.7621,15668.0
2019-01-10 12:25:00,40.38,40.43,40.37,40.42,17221.0,33.7621,33.8039,33.7538,33.7956,17221.0
2019-01-10 12:30:00,40.43,40.47,40.33,40.34,20743.0,33.8039,33.8374,33.7203,33.7287,20743.0
2019-01-10 12:35:00,40.34,40.37,40.34,40.36,7928.0,33.7287,33.7538,33.7287,33.7454,7928.0
2019-01-10 12:40:00,40.36,40.37,40.32,40.32,19840.0,33.7454,33.7538,33.712,33.712,19840.0
2019-01-10 12:45:00,40.32,40.42,40.28,40.38,37996.0,33.712,33.7956,33.6785,33.7621,37996.0
2019-01-10 12:50:00,40.36,40.43,40.32,40.34,168032.0,33.7454,33.8039,33.712,33.7287,168032.0
2019-01-10 12:55:00,40.34,40.39,40.32,40.33,21639.0,33.7287,33.7705,33.712,33.7203,21639.0
2019-01-10 13:00:00,40.32,40.34,40.23,40.23,17610.0,33.712,33.7287,33.6367,33.6367,17610.0
2019-01-10 13:05:00,40.22,40.23,40.11,40.13,20489.0,33.6283,33.6367,33.5364,33.5531,20489.0
2019-01-10 13:10:00,40.11,40.17,40.06,40.09,32017.0,33.5364,33.5865,33.4946,33.5196,32017.0
2019-01-10 13:15:00,40.09,40.13,40.04,40.12,34038.0,33.5196,33.5531,33.4778,33.5447,34038.0
2019-01-10 13:20:00,40.12,40.12,40.04,40.07,15430.0,33.5447,33.5447,33.4778,33.5029,15430.0
2019-01-10 13:25:00,40.07,40.19,40.07,40.19,12796.0,33.5029,33.6033,33.5029,33.6033,12796.0
2019-01-10 13:30:00,40.19,40.23,40.15,40.21,23452.0,33.6033,33.6367,33.5698,33.62,23452.0
2019-01-10 13:35:00,40.21,40.23,40.18,40.2,13062.0,33.62,33.6367,33.5949,33.6116,13062.0
2019-01-10 13:40:00,40.19,40.2,40.03,40.09,43221.0,33.6033,33.6116,33.4695,33.5196,43221.0
2019-01-10 13:45:00,40.09,40.14,40.02,40.14,63310.0,33.5196,33.5615,33.4611,33.5615,63310.0
2019-01-10 13:50:00,40.14,40.14,40.07,40.1,14699.0,33.5615,33.5615,33.5029,33.528,14699.0
2019-01-10 13:55:00,40.09,40.2,40.07,40.16,23078.0,33.5196,33.6116,33.5029,33.5782,23078.0
2019-01-10 14:00:00,40.18,40.22,40.13,40.19,79558.0,33.5949,33.6283,33.5531,33.6033,79558.0
2019-01-10 14:05:00,40.2,40.27,40.16,40.25,65232.0,33.6116,33.6701,33.5782,33.6534,65232.0
2019-01-10 14:10:00,40.25,40.27,40.22,40.22,28285.0,33.6534,33.6701,33.6283,33.6283,28285.0
2019-01-10 14:15:00,40.23,40.28,40.22,40.27,13138.0,33.6367,33.6785,33.6283,33.6701,13138.0
2019-01-10 14:20:00,40.28,40.35,40.25,40.28,49246.0,33.6785,33.737,33.6534,33.6785,49246.0
2019-01-10 14:25:00,40.28,40.28,40.24,40.25,18395.0,33.6785,33.6785,33.6451,33.6534,18395.0
2019-01-10 14:30:00,40.25,40.28,40.21,40.22,26654.0,33.6534,33.6785,33.62,33.6283,26654.0
2019-01-10 14:35:00,40.21,40.24,40.18,40.24,20476.0,33.62,33.6451,33.5949,33.6451,20476.0
2019-01-10 14:40:00,40.23,40.27,40.2,40.25,22433.0,33.6367,33.6701,33.6116,33.6534,22433.0
2019-01-10 14:45:00,40.25,40.26,40.16,40.17,15879.0,33.6534,33.6618,33.5782,33.5865,15879.0
2019-01-10 14:50:00,40.18,40.2,40.15,40.19,17430.0,33.5949,33.6116,33.5698,33.6033,17430.0
2019-01-10 14:55:00,40.19,40.26,40.18,40.23,27642.0,33.6033,33.6618,33.5949,33.6367,27642.0
2019-01-10 15:00:00,40.22,40.28,40.22,40.27,20646.0,33.6283,33.6785,33.6283,33.6701,20646.0
2019-01-10 15:05:00,40.26,40.33,40.26,40.31,29522.0,33.6618,33.7203,33.6618,33.7036,29522.0
2019-01-10 15:10:00,40.3,40.3,40.21,40.26,30168.0,33.6952,33.6952,33.62,33.6618,30168.0
2019-01-10 15:15:00,40.27,40.27,40.21,40.25,51236.0,33.6701,33.6701,33.62,33.6534,51236.0
2019-01-10 15:20:00,40.25,40.26,40.21,40.21,42688.0,33.6534,33.6618,33.62,33.62,42688.0
2019-01-10 15:25:00,40.21,40.26,40.2,40.22,38447.0,33.62,33.6618,33.6116,33.6283,38447.0
2019-01-10 15:30:00,40.22,40.27,40.2,40.2,43427.0,33.6283,33.6701,33.6116,33.6116,43427.0
2019-01-10 15:35:00,40.2,40.26,40.2,40.22,43014.0,33.6116,33.6618,33.6116,33.6283,43014.0
2019-01-10 15:40:00,40.22,40.33,40.21,40.31,54806.0,33.6283,33.7203,33.62,33.7036,54806.0
2019-01-10 15:45:00,40.31,40.33,40.23,40.27,50407.0,33.7036,33.7203,33.6367,33.6701,50407.0
2019-01-10 15:50:00,40.27,40.31,40.25,40.3,69415.0,33.6701,33.7036,33.6534,33.6952,69415.0
2019-01-10 15:55:00,40.31,40.44,40.28,40.4,156355.0,33.7036,33.8123,33.6785,33.7788,156355.0
2019-01-11 09:30:00,40.26,40.36,40.17,40.2,16500.0,33.6618,33.7454,33.5865,33.6116,16500.0
2019-01-11 09:35:00,40.17,40.18,39.96,40.12,21190.0,33.5865,33.5949,33.411,33.5447,21190.0
2019-01-11 09:40:00,40.09,40.25,40.07,40.13,21686.0,33.5196,33.6534,33.5029,33.5531,21686.0
2019-01-11 09:45:00,40.15,40.37,40.15,40.21,24106.0,33.5698,33.7538,33.5698,33.62,24106.0
2019-01-11 09:50:00,40.23,40.27,40.1,40.15,12100.0,33.6367,33.6701,33.528,33.5698,12100.0
2019-01-11 09:55:00,40.14,40.29,40.14,40.28,17140.0,33.5615,33.6869,33.5615,33.6785,17140.0
2019-01-11 10:00:00,40.26,40.43,40.25,40.41,15096.0,33.6618,33.8039,33.6534,33.7872,15096.0
2019-01-11 10:05:00,40.4,40.46,40.35,40.39,23111.0,33.7788,33.829,33.737,33.7705,23111.0
2019-01-11 10:10:00,40.4,40.45,40.34,40.36,23598.0,33.7788,33.8206,33.7287,33.7454,23598.0
2019-01-11 10:15:00,40.34,40.36,40.28,40.29,12060.0,33.7287,33.7454,33.6785,33.6869,12060.0
2019-01-11 10:20:00,40.28,40.31,40.24,40.3,14603.0,33.6785,33.7036,33.6451,33.6952,14603.0
2019-01-11 10:25:00,40.3,40.31,40.12,40.13,25451.0,33.6952,33.7036,33.5447,33.5531,25451.0
2019-01-11 10:30:00,40.13,40.18,40.1,40.16,16941.0,33.5531,33.5949,33.528,33.5782,16941.0
2019-01-11 10:35:00,40.17,40.25,40.15,40.18,11685.0,33.5865,33.6534,33.5698,33.5949,11685.0
2019-01-11 10:40:00,40.19,40.35,40.19,40.35,18974.0,33.6033,33.737,33.6033,33.737,18974.0
2019-01-11 10:45:00,40.35,40.4,40.35,40.4,10954.0,33.737,33.7788,33.737,33.7788,10954.0
2019-01-11 10:50:00,40.39,40.51,40.34,40.5,29128.0,33.7705,33.8708,33.7287,33.8625,29128.0
2019-01-11 10:55:00,40.52,40.58,40.52,40.55,17056.0,33.8792,33.9293,33.8792,33.9043,17056.0
2019-01-11 11:00:00,40.55,40.56,40.47,40.51,20907.0,33.9043,33.9126,33.8374,33.8708,20907.0
2019-01-11 11:05:00,40.51,40.53,40.43,40.5,17801.0,33.8708,33.8875,33.8039,33.8625,17801.0
2019-01-11 11:10:00,40.51,40.52,40.4,40.42,19918.0,33.8708,33.8792,33.7788,33.7956,19918.0
2019-01-11 11:15:00,40.43,40.43,40.36,40.38,23923.0,33.8039,33.8039,33.7454,33.7621,23923.0
2019-01-11 11:20:00,40.37,40.38,40.29,40.34,21125.0,33.7538,33.7621,33.6869,33.7287,21125.0
2019-01-11 11:25:00,40.34,40.34,40.28,40.33,16380.0,33.7287,33.7287,33.6785,33.7203,16380.0
2019-01-11 11:30:00,40.33,40.34,40.29,40.3,14399.0,33.7203,33.7287,33.6869,33.6952,14399.0
2019-01-11 11:35:00,40.31,40.32,40.24,40.3,34838.0,33.7036,33.712,33.6451,33.6952,34838.0
2019-01-11 11:40:00,40.3,40.33,40.17,40.18,47454.0,33.6952,33.7203,33.5865,33.5949,47454.0
2019-01-11 11:45:00,40.17,40.2,40.12,40.15,15380.0,33.5865,33.6116,33.5447,33.5698,15380.0
2019-01-11 11:50:00,40.15,40.19,40.13,40.19,24767.0,33.5698,33.6033,33.5531,33.6033,24767.0
2019-01-11 11:55:00,40.19,40.23,40.14,40.23,16909.0,33.6033,33.6367,33.5615,33.6367,16909.0
2019-01-11 12:00:00,40.22,40.29,40.21,40.27,11573.0,33.6283,33.6869,33.62,33.6701,11573.0
2019-01-11 12:05:00,40.27,40.33,40.27,40.31,17624.0,33.6701,33.7203,33.6701,33.7036,17624.0
2019-01-11 12:10:00,40.31,40.35,40.29,40.31,28474.0,33.7036,33.737,33.6869,33.7036,28474.0
2019-01-11 12:15:00,40.31,40.35,40.3,40.35,14461.0,33.7036,33.737,33.6952,33.737,14461.0
2019-01-11 12:20:00,40.36,40.36,40.32,40.32,14540.0,33.7454,33.7454,33.712,33.712,14540.0
2019-01-11 12:25:00,40.32,40.34,40.3,40.34,9901.0,33.712,33.7287,33.6952,33.7287,9901.0
2019-01-11 12:30:00,40.34,40.39,40.33,40.37,10934.0,33.7287,33.7705,33.7203,33.7538,10934.0
2019-01-11 12:35:00,40.38,40.4,40.32,40.35,26068.0,33.7621,33.7788,33.712,33.737,26068.0
2019-01-11 12:40:00,40.36,40.39,40.33,40.34,16192.0,33.7454,33.7705,33.7203,33.7287,16192.0
2019-01-11 12:45:00,40.34,40.36,40.33,40.34,13766.0,33.7287,33.7454,33.7203,33.7287,13766.0
2019-01-11 12:50:00,40.35,40.41,40.32,40.41,44190.0,33.737,33.7872,33.712,33.7872,44190.0
2019-01-11 12:55:00,40.41,40.53,40.4,40.52,18752.0,33.7872,33.8875,33.7788,33.8792,18752.0
2019-01-11 13:00:00,40.51,40.55,40.45,40.45,23207.0,33.8708,33.9043,33.8206,33.8206,23207.0
2019-01-11 13:05:00,40.46,40.48,40.42,40.43,9663.0,33.829,33.8457,33.7956,33.8039,9663.0
2019-01-11 13:10:00,40.43,40.47,40.41,40.43,17400.0,33.8039,33.8374,33.7872,33.8039,17400.0
2019-01-11 13:15:00,40.44,40.47,40.38,40.39,16222.0,33.8123,33.8374,33.7621,33.7705,16222.0
2019-01-11 13:20:00,40.38,40.38,40.33,40.34,11324.0,33.7621,33.7621,33.7203,33.7287,11324.0
2019-01-11 13:25:00,40.34,40.36,40.32,40.34,19698.0,33.7287,33.7454,33.712,33.7287,19698.0
2019-01-11 13:30:00,40.34,40.37,40.33,40.35,9301.0,33.7287,33.7538,33.7203,33.737,9301.0
2019-01-11 13:35:00,40.34,40.38,40.31,40.34,19232.0,33.7287,33.7621,33.7036,33.7287,19232.0
2019-01-11 13:40:00,40.34,40.38,40.34,40.37,14897.0,33.7287,33.7621,33.7287,33.7538,14897.0
2019-01-11 13:45:00,40.36,40.38,40.32,40.33,12212.0,33.7454,33.7621,33.712,33.7203,12212.0
2019-01-11 13:50:00,40.33,40.35,40.31,40.33,18953.0,33.7203,33.737,33.7036,33.7203,18953.0
2019-01-11 13:55:00,40.33,40.36,40.32,40.34,11461.0,33.7203,33.7454,33.712,33.7287,11461.0
2019-01-11 14:00:00,40.34,40.34,40.26,40.3,20923.0,33.7287,33.7287,33.6618,33.6952,20923.0
2019-01-11 14:05:00,40.31,40.35,40.3,40.34,15781.0,33.7036,33.737,33.6952,33.7287,15781.0
2019-01-11 14:10:00,40.35,40.37,40.35,40.36,13973.0,33.737,33.7538,33.737,33.7454,13973.0
2019-01-11 14:15:00,40.36,40.41,40.36,40.36,14029.0,33.7454,33.7872,33.7454,33.7454,14029.0
2019-01-11 14:20:00,40.36,40.38,40.34,40.34,15406.0,33.7454,33.7621,33.7287,33.7287,15406.0
2019-01-11 14:25:00,40.32,40.38,40.32,40.37,9480.0,33.712,33.7621,33.712,33.7538,9480.0
2019-01-11 14:30:00,40.37,40.37,40.32,40.34,12904.0,33.7538,33.7538,33.712,33.7287,12904.0
2019-01-11 14:35:00,40.34,40.35,40.31,40.31,23511.0,33.7287,33.737,33.7036,33.7036,23511.0
2019-01-11 14:40:00,40.31,40.31,40.26,40.3,19337.0,33.7036,33.7036,33.6618,33.6952,19337.0
2019-01-11 14:45:00,40.29,40.29,40.24,40.24,13711.0,33.6869,33.6869,33.6451,33.6451,13711.0
2019-01-11 14:50:00,40.25,40.28,40.24,40.24,16929.0,33.6534,33.6785,33.6451,33.6451,16929.0
2019-01-11 14:55:00,40.24,40.27,40.23,40.27,7600.0,33.6451,33.6701,33.6367,33.6701,7600.0
2019-01-11 15:00:00,40.27,40.31,40.26,40.3,27392.0,33.6701,33.7036,33.6618,33.6952,27392.0
2019-01-11 15:05:00,40.3,40.34,40.28,40.32,23556.0,33.6952,33.7287,33.6785,33.712,23556.0
2019-01-11 15:10:00,40.32,40.34,40.29,40.29,19696.0,33.712,33.7287,33.6869,33.6869,19696.0
2019-01-11 15:15:00,40.3,40.32,40.27,40.3,26423.0,33.6952,33.712,33.6701,33.6952,26423.0
2019-01-11 15:20:00,40.31,40.32,40.28,40.28,20392.0,33.7036,33.712,33.6785,33.6785,20392.0
2019-01-11 15:25:00,40.27,40.32,40.27,40.3,19173.0,33.6701,33.712,33.6701,33.6952,19173.0
2019-01-11 15:30:00,40.31,40.34,40.29,40.29,28396.0,33.7036,33.7287,33.6869,33.6869,28396.0
2019-01-11 15:35:00,40.29,40.34,40.28,40.34,18967.0,33.6869,33.7287,33.6785,33.7287,18967.0
2019-01-11 15:40:00,40.33,40.35,40.29,40.3,27680.0,33.7203,33.737,33.6869,33.6952,27680.0
2019-01-11 15:45:00,40.3,40.35,40.3,40.35,28862.0,33.6952,33.737,33.6952,33.737,28862.0
2019-01-11 15:50:00,40.35,40.36,40.3,40.3,31983.0,33.737,33.7454,33.6952,33.6952,31983.0
2019-01-11 15:55:00,40.31,40.33,40.27,40.29,114876.0,33.7036,33.7203,33.6701,33.6869,114876.0
2019-01-14 09:30:00,39.93,40.18,39.73,40.03,35766.0,33.3859,33.5949,33.2186,33.4695,35766.0
2019-01-14 09:35:00,39.97,40.0,39.67,39.78,18360.0,33.4193,33.4444,33.1685,33.2605,18360.0
2019-01-14 09:40:00,39.78,39.91,39.75,39.88,27867.0,33.2605,33.3691,33.2354,33.3441,27867.0
2019-01-14 09:45:00,39.92,40.02,39.89,39.97,20696.0,33.3775,33.4611,33.3524,33.4193,20696.0
2019-01-14 09:50:00,39.98,40.02,39.93,39.99,15866.0,33.4277,33.4611,33.3859,33.436,15866.0
2019-01-14 09:55:00,39.99,40.05,39.94,40.03,24421.0,33.436,33.4862,33.3942,33.4695,24421.0
2019-01-14 10:00:00,40.04,40.11,39.96,40.11,15737.0,33.4778,33.5364,33.411,33.5364,15737.0
2019-01-14 10:05:00,40.12,40.15,40.05,40.14,23540.0,33.5447,33.5698,33.4862,33.5615,23540.0
2019-01-14 10:10:00,40.13,40.17,40.05,40.16,28917.0,33.5531,33.5865,33.4862,33.5782,28917.0
2019-01-14 10:15:00,40.16,40.2,39.95,39.98,18894.0,33.5782,33.6116,33.4026,33.4277,18894.0
2019-01-14 10:20:00,40.0,40.04,39.98,40.04,15240.0,33.4444,33.4778,33.4277,33.4778,15240.0
2019-01-14 10:25:00,40.04,40.15,40.02,40.09,13576.0,33.4778,33.5698,33.4611,33.5196,13576.0
2019-01-14 10:30:00,40.07,40.12,40.03,40.09,17969.0,33.5029,33.5447,33.4695,33.5196,17969.0
2019-01-14 10:35:00,40.08,40.09,40.05,40.09,9614.0,33.5113,33.5196,33.4862,33.5196,9614.0
2019-01-14 10:40:00,40.1,40.13,40.05,40.05,18666.0,33.528,33.5531,33.4862,33.4862,18666.0
2019-01-14 10:45:00,40.05,40.07,39.95,39.96,20312.0,33.4862,33.5029,33.4026,33.411,20312.0
2019-01-14 10:50:00,39.95,39.99,39.87,39.94,25399.0,33.4026,33.436,33.3357,33.3942,25399.0
2019-01-14 10:55:00,39.95,40.01,39.93,39.96,16890.0,33.4026,33.4528,33.3859,33.411,16890.0
2019-01-14 11:00:00,39.96,40.02,39.93,39.99,19221.0,33.411,33.4611,33.3859,33.436,19221.0
2019-01-14 11:05:00,39.99,40.01,39.94,40.0,27420.0,33.436,33.4528,33.3942,33.4444,27420.0
2019-01-14 11:10:00,39.99,40.0,39.9,39.9,27846.0,33.436,33.4444,33.3608,33.3608,27846.0
2019-01-14 11:15:00,39.9,39.95,39.84,39.87,16189.0,33.3608,33.4026,33.3106,33.3357,16189.0
2019-01-14 11:20:00,39.87,39.87,39.8,39.8,14571.0,33.3357,33.3357,33.2772,33.2772,14571.0
2019-01-14 11:25:00,39.81,39.83,39.76,39.81,15024.0,33.2855,33.3023,33.2437,33.2855,15024.0
2019-01-14 11:30:00,39.81,39.85,39.78,39.84,18799.0,33.2855,33.319,33.2605,33.3106,18799.0
2019-01-14 11:35:00,39.84,39.84,39.66,39.67,15013.0,33.3106,33.3106,33.1601,33.1685,15013.0
2019-01-14 11:40:00,39.68,39.76,39.68,39.7,16781.0,33.1768,33.2437,33.1768,33.1936,16781.0
2019-01-14 11:45:00,39.7,39.7,39.6,39.62,12488.0,33.1936,33.1936,33.11,33.1267,12488.0
2019-01-14 11:50:00,39.63,39.65,39.53,39.54,17055.0,33.135,33.1518,33.0514,33.0598,17055.0
2019-01-14 11:55:00,39.55,39.65,39.55,39.59,12045.0,33.0681,33.1518,33.0681,33.1016,12045.0
2019-01-14 12:00:00,39.59,39.64,39.59,39.63,5000.0,33.1016,33.1434,33.1016,33.135,5000.0
2019-01-14 12:05:00,39.63,39.67,39.62,39.66,15137.0,33.135,33.1685,33.1267,33.1601,15137.0
2019-01-14 12:10:00,39.66,39.66,39.59,39.63,24301.0,33.1601,33.1601,33.1016,33.135,24301.0
2019-01-14 12:15:00,39.62,39.68,39.6,39.65,18310.0,33.1267,33.1768,33.11,33.1518,18310.0
2019-01-14 12:20:00,39.64,39.65,39.57,39.6,12256.0,33.1434,33.1518,33.0849,33.11,12256.0
2019-01-14 12:25:00,39.59,39.61,39.56,39.57,12455.0,33.1016,33.1183,33.0765,33.0849,12455.0
2019-01-14 12:30:00,39.56,39.62,39.54,39.61,17918.0,33.0765,33.1267,33.0598,33.1183,17918.0
2019-01-14 12:35:00,39.59,39.6,39.55,39.59,12462.0,33.1016,33.11,33.0681,33.1016,12462.0
2019-01-14 12:40:00,39.59,39.62,39.57,39.62,14176.0,33.1016,33.1267,33.0849,33.1267,14176.0
2019-01-14 12:45:00,39.61,39.61,39.54,39.55,12355.0,33.1183,33.1183,33.0598,33.0681,12355.0
2019-01-14 12:50:00,39.54,39.56,39.52,39.56,12061.0,33.0598,33.0765,33.0431,33.0765,12061.0
2019-01-14 12:55:00,39.55,39.58,39.51,39.53,16129.0,33.0681,33.0932,33.0347,33.0514,16129.0
2019-01-14 13:00:00,39.53,39.55,39.52,39.55,5915.0,33.0514,33.0681,33.0431,33.0681,5915.0
2019-01-14 13:05:00,39.55,39.63,39.54,39.63,19418.0,33.0681,33.135,33.0598,33.135,19418.0
2019-01-14 13:10:00,39.63,39.69,39.63,39.68,12630.0,33.135,33.1852,33.135,33.1768,12630.0
2019-01-14 13:15:00,39.69,39.76,39.69,39.76,15433.0,33.1852,33.2437,33.1852,33.2437,15433.0
2019-01-14 13:20:00,39.76,39.8,39.76,39.76,12118.0,33.2437,33.2772,33.2437,33.2437,12118.0
2019-01-14 13:25:00,39.76,39.8,39.76,39.78,9265.0,33.2437,33.2772,33.2437,33.2605,9265.0
2019-01-14 13:30:00,39.77,39.81,39.76,39.76,18407.0,33.2521,33.2855,33.2437,33.2437,18407.0
2019-01-14 13:35:00,39.77,39.81,39.75,39.77,9797.0,33.2521,33.2855,33.2354,33.2521,9797.0
2019-01-14 13:40:00,39.78,39.81,39.76,39.8,14243.0,33.2605,33.2855,33.2437,33.2772,14243.0
2019-01-14 13:45:00,39.8,39.81,39.76,39.79,16131.0,33.2772,33.2855,33.2437,33.2688,16131.0
2019-01-14 13:50:00,39.79,39.81,39.77,39.8,11352.0,33.2688,33.2855,33.2521,33.2772,11352.0
2019-01-14 13:55:00,39.8,39.81,39.73,39.74,13367.0,33.2772,33.2855,33.2186,33.227,13367.0
2019-01-14 14:00:00,39.76,39.8,39.75,39.78,10385.0,33.2437,33.2772,33.2354,33.2605,10385.0
2019-01-14 14:05:00,39.78,39.8,39.77,39.77,15049.0,33.2605,33.2772,33.2521,33.2521,15049.0
2019-01-14 14:10:00,39.78,39.79,39.75,39.76,11319.0,33.2605,33.2688,33.2354,33.2437,11319.0
2019-01-14 14:15:00,39.77,39.78,39.69,39.71,17028.0,33.2521,33.2605,33.1852,33.2019,17028.0
2019-01-14 14:20:00,39.71,39.77,39.71,39.77,13982.0,33.2019,33.2521,33.2019,33.2521,13982.0
2019-01-14 14:25:00,39.77,39.79,39.71,39.71,11685.0,33.2521,33.2688,33.2019,33.2019,11685.0
2019-01-14 14:30:00,39.72,39.74,39.67,39.7,20611.0,33.2103,33.227,33.1685,33.1936,20611.0
2019-01-14 14:35:00,39.7,39.73,39.66,39.66,15574.0,33.1936,33.2186,33.1601,33.1601,15574.0
2019-01-14 14:40:00,39.66,39.76,39.66,39.73,67634.0,33.1601,33.2437,33.1601,33.2186,67634.0
2019-01-14 14:45:00,39.73,39.77,39.69,39.7,18269.0,33.2186,33.2521,33.1852,33.1936,18269.0
2019-01-14 14:50:00,39.71,39.71,39.67,39.67,12950.0,33.2019,33.2019,33.1685,33.1685,12950.0
2019-01-14 14:55:00,39.67,39.72,39.66,39.69,12838.0,33.1685,33.2103,33.1601,33.1852,12838.0
2019-01-14 15:00:00,39.7,39.73,39.68,39.68,18693.0,33.1936,33.2186,33.1768,33.1768,18693.0
2019-01-14 15:05:00,39.68,39.71,39.68,39.69,17428.0,33.1768,33.2019,33.1768,33.1852,17428.0
2019-01-14 15:10:00,39.68,39.7,39.67,39.69,12972.0,33.1768,33.1936,33.1685,33.1852,12972.0
2019-01-14 15:15:00,39.69,39.7,39.65,39.7,21420.0,33.1852,33.1936,33.1518,33.1936,21420.0
2019-01-14 15:20:00,39.7,39.74,39.7,39.72,17490.0,33.1936,33.227,33.1936,33.2103,17490.0
2019-01-14 15:25:00,39.71,39.75,39.69,39.69,20371.0,33.2019,33.2354,33.1852,33.1852,20371.0
2019-01-14 15:30:00,39.7,39.72,39.66,39.66,20116.0,33.1936,33.2103,33.1601,33.1601,20116.0
2019-01-14 15:35:00,39.67,39.7,39.65,39.67,29406.0,33.1685,33.1936,33.1518,33.1685,29406.0
2019-01-14 15:40:00,39.68,39.7,39.63,39.69,42212.0,33.1768,33.1936,33.135,33.1852,42212.0
2019-01-14 15:45:00,39.69,39.71,39.64,39.67,54803.0,33.1852,33.2019,33.1434,33.1685,54803.0
2019-01-14 15:50:00,39.68,39.68,39.6,39.61,50037.0,33.1768,33.1768,33.11,33.1183,50037.0
2019-01-14 15:55:00,39.6,39.69,39.6,39.66,116000.0,33.11,33.1852,33.11,33.1601,116000.0
2019-01-15 09:30:00,39.7,39.98,39.58,39.98,25731.0,33.1936,33.4277,33.0932,33.4277,25731.0
2019-01-15 09:35:00,40.0,40.19,39.92,40.15,41913.0,33.4444,33.6033,33.3775,33.5698,41913.0
2019-01-15 09:40:00,40.17,40.3,40.09,40.26,33838.0,33.5865,33.6952,33.5196,33.6618,33838.0
2019-01-15 09:45:00,40.27,40.4,40.23,40.37,28259.0,33.6701,33.7788,33.6367,33.7538,28259.0
2019-01-15 09:50:00,40.36,40.44,40.35,40.42,23768.0,33.7454,33.8123,33.737,33.7956,23768.0
2019-01-15 09:55:00,40.42,40.5,40.4,40.48,12072.0,33.7956,33.8625,33.7788,33.8457,12072.0
2019-01-15 10:00:00,40.49,40.65,40.48,40.55,26185.0,33.8541,33.9879,33.8457,33.9043,26185.0
2019-01-15 10:05:00,40.54,40.62,40.46,40.55,29719.0,33.8959,33.9628,33.829,33.9043,29719.0
2019-01-15 10:10:00,40.54,40.54,40.44,40.49,19565.0,33.8959,33.8959,33.8123,33.8541,19565.0
2019-01-15 10:15:00,40.5,40.52,40.41,40.48,36600.0,33.8625,33.8792,33.7872,33.8457,36600.0
2019-01-15 10:20:00,40.49,40.53,40.45,40.52,19256.0,33.8541,33.8875,33.8206,33.8792,19256.0
2019-01-15 10:25:00,40.53,40.62,40.53,40.57,14719.0,33.8875,33.9628,33.8875,33.921,14719.0
2019-01-15 10:30:00,40.6,40.66,40.56,40.63,15097.0,33.9461,33.9962,33.9126,33.9711,15097.0
2019-01-15 10:35:00,40.65,40.65,40.52,40.56,14201.0,33.9879,33.9879,33.8792,33.9126,14201.0
2019-01-15 10:40:00,40.55,40.65,40.55,40.58,20063.0,33.9043,33.9879,33.9043,33.9293,20063.0
2019-01-15 10:45:00,40.57,40.59,40.49,40.54,10835.0,33.921,33.9377,33.8541,33.8959,10835.0
2019-01-15 10:50:00,40.55,40.58,40.54,40.58,18134.0,33.9043,33.9293,33.8959,33.9293,18134.0
2019-01-15 10:55:00,40.58,40.6,40.47,40.48,44937.0,33.9293,33.9461,33.8374,33.8457,44937.0
2019-01-15 11:00:00,40.5,40.59,40.46,40.59,26477.0,33.8625,33.9377,33.829,33.9377,26477.0
2019-01-15 11:05:00,40.59,40.72,40.58,40.68,20868.0,33.9377,34.0464,33.9293,34.013,20868.0
2019-01-15 11:10:00,40.69,40.69,40.58,40.63,26504.0,34.0213,34.0213,33.9293,33.9711,26504.0
2019-01-15 11:15:00,40.62,40.64,40.52,40.56,13870.0,33.9628,33.9795,33.8792,33.9126,13870.0
2019-01-15 11:20:00,40.56,40.56,40.41,40.44,20438.0,33.9126,33.9126,33.7872,33.8123,20438.0
2019-01-15 11:25:00,40.43,40.43,40.35,40.37,11716.0,33.8039,33.8039,33.737,33.7538,11716.0
2019-01-15 11:30:00,40.37,40.38,40.32,40.33,10086.0,33.7538,33.7621,33.712,33.7203,10086.0
2019-01-15 11:35:00,40.34,40.37,40.3,40.35,17458.0,33.7287,33.7538,33.6952,33.737,17458.0
2019-01-15 11:40:00,40.34,40.38,40.31,40.33,22216.0,33.7287,33.7621,33.7036,33.7203,22216.0
2019-01-15 11:45:00,40.33,40.38,40.33,40.36,14787.0,33.7203,33.7621,33.7203,33.7454,14787.0
2019-01-15 11:50:00,40.36,40.37,40.26,40.3,19442.0,33.7454,33.7538,33.6618,33.6952,19442.0
2019-01-15 11:55:00,40.3,40.4,40.3,40.38,21034.0,33.6952,33.7788,33.6952,33.7621,21034.0
2019-01-15 12:00:00,40.38,40.43,40.37,40.43,27179.0,33.7621,33.8039,33.7538,33.8039,27179.0
2019-01-15 12:05:00,40.44,40.45,40.41,40.42,16558.0,33.8123,33.8206,33.7872,33.7956,16558.0
2019-01-15 12:10:00,40.42,40.42,40.36,40.39,29359.0,33.7956,33.7956,33.7454,33.7705,29359.0
2019-01-15 12:15:00,40.37,40.39,40.28,40.3,22435.0,33.7538,33.7705,33.6785,33.6952,22435.0
2019-01-15 12:20:00,40.29,40.38,40.28,40.37,15936.0,33.6869,33.7621,33.6785,33.7538,15936.0
2019-01-15 12:25:00,40.36,40.37,40.33,40.37,11353.0,33.7454,33.7538,33.7203,33.7538,11353.0
2019-01-15 12:30:00,40.38,40.4,40.33,40.35,20836.0,33.7621,33.7788,33.7203,33.737,20836.0
2019-01-15 12:35:00,40.35,40.37,40.34,40.36,16237.0,33.737,33.7538,33.7287,33.7454,16237.0
2019-01-15 12:40:00,40.36,40.36,40.29,40.31,16830.0,33.7454,33.7454,33.6869,33.7036,16830.0
2019-01-15 12:45:00,40.3,40.32,40.27,40.31,10395.0,33.6952,33.712,33.6701,33.7036,10395.0
2019-01-15 12:50:00,40.3,40.33,40.29,40.33,20223.0,33.6952,33.7203,33.6869,33.7203,20223.0
2019-01-15 12:55:00,40.33,40.4,40.32,40.4,12194.0,33.7203,33.7788,33.712,33.7788,12194.0
2019-01-15 13:00:00,40.39,40.41,40.38,40.39,9737.0,33.7705,33.7872,33.7621,33.7705,9737.0
2019-01-15 13:05:00,40.38,40.42,40.37,40.42,7918.0,33.7621,33.7956,33.7538,33.7956,7918.0
2019-01-15 13:10:00,40.41,40.42,40.37,40.37,9713.0,33.7872,33.7956,33.7538,33.7538,9713.0
2019-01-15 13:15:00,40.37,40.38,40.34,40.37,7888.0,33.7538,33.7621,33.7287,33.7538,7888.0
2019-01-15 13:20:00,40.38,40.41,40.37,40.39,10407.0,33.7621,33.7872,33.7538,33.7705,10407.0
2019-01-15 13:25:00,40.4,40.43,40.39,40.43,3626.0,33.7788,33.8039,33.7705,33.8039,3626.0
2019-01-15 13:30:00,40.43,40.47,40.41,40.46,6959.0,33.8039,33.8374,33.7872,33.829,6959.0
2019-01-15 13:35:00,40.46,40.48,40.44,40.47,6082.0,33.829,33.8457,33.8123,33.8374,6082.0
2019-01-15 13:40:00,40.47,40.47,40.42,40.42,6689.0,33.8374,33.8374,33.7956,33.7956,6689.0
2019-01-15 13:45:00,40.41,40.44,40.39,40.44,8394.0,33.7872,33.8123,33.7705,33.8123,8394.0
2019-01-15 13:50:00,40.45,40.48,40.44,40.48,7718.0,33.8206,33.8457,33.8123,33.8457,7718.0
2019-01-15 13:55:00,40.47,40.5,40.44,40.44,12245.0,33.8374,33.8625,33.8123,33.8123,12245.0
2019-01-15 14:00:00,40.45,40.49,40.4,40.41,250139.0,33.8206,33.8541,33.7788,33.7872,250139.0
2019-01-15 14:05:00,40.42,40.45,40.38,40.42,38782.0,33.7956,33.8206,33.7621,33.7956,38782.0
2019-01-15 14:10:00,40.43,40.48,40.43,40.46,12324.0,33.8039,33.8457,33.8039,33.829,12324.0
2019-01-15 14:15:00,40.45,40.46,40.4,40.45,19549.0,33.8206,33.829,33.7788,33.8206,19549.0
2019-01-15 14:20:00,40.44,40.44,40.38,40.39,22380.0,33.8123,33.8123,33.7621,33.7705,22380.0
2019-01-15 14:25:00,40.39,40.39,40.33,40.34,22676.0,33.7705,33.7705,33.7203,33.7287,22676.0
2019-01-15 14:30:00,40.33,40.34,40.25,40.28,28379.0,33.7203,33.7287,33.6534,33.6785,28379.0
2019-01-15 14:35:00,40.28,40.28,40.21,40.25,14132.0,33.6785,33.6785,33.62,33.6534,14132.0
2019-01-15 14:40:00,40.24,40.29,40.24,40.25,13249.0,33.6451,33.6869,33.6451,33.6534,13249.0
2019-01-15 14:45:00,40.26,40.3,40.25,40.26,12800.0,33.6618,33.6952,33.6534,33.6618,12800.0
2019-01-15 14:50:00,40.26,40.36,40.23,40.36,22563.0,33.6618,33.7454,33.6367,33.7454,22563.0
2019-01-15 14:55:00,40.36,40.39,40.34,40.39,13556.0,33.7454,33.7705,33.7287,33.7705,13556.0
2019-01-15 15:00:00,40.39,40.46,40.38,40.44,22815.0,33.7705,33.829,33.7621,33.8123,22815.0
2019-01-15 15:05:00,40.43,40.47,40.4,40.44,16475.0,33.8039,33.8374,33.7788,33.8123,16475.0
2019-01-15 15:10:00,40.44,40.44,40.41,40.42,19031.0,33.8123,33.8123,33.7872,33.7956,19031.0
2019-01-15 15:15:00,40.41,40.42,40.36,40.36,11215.0,33.7872,33.7956,33.7454,33.7454,11215.0
2019-01-15 15:20:00,40.37,40.37,40.33,40.34,11583.0,33.7538,33.7538,33.7203,33.7287,11583.0
2019-01-15 15:25:00,40.34,40.36,40.3,40.33,26502.0,33.7287,33.7454,33.6952,33.7203,26502.0
2019-01-15 15:30:00,40.33,40.35,40.31,40.33,17860.0,33.7203,33.737,33.7036,33.7203,17860.0
2019-01-15 15:35:00,40.33,40.35,40.29,40.32,24488.0,33.7203,33.737,33.6869,33.712,24488.0
2019-01-15 15:40:00,40.31,40.39,40.3,40.37,27843.0,33.7036,33.7705,33.6952,33.7538,27843.0
2019-01-15 15:45:00,40.38,40.48,40.37,40.44,35941.0,33.7621,33.8457,33.7538,33.8123,35941.0
2019-01-15 15:50:00,40.44,40.44,40.39,40.41,42651.0,33.8123,33.8123,33.7705,33.7872,42651.0
2019-01-15 15:55:00,40.42,40.45,40.37,40.42,189125.0,33.7956,33.8206,33.7538,33.7956,189125.0
2019-01-16 09:30:00,40.33,40.64,40.33,40.58,51560.0,33.7203,33.9795,33.7203,33.9293,51560.0
2019-01-16 09:35:00,40.54,40.56,40.4,40.52,24880.0,33.8959,33.9126,33.7788,33.8792,24880.0
2019-01-16 09:40:00,40.52,40.52,40.4,40.42,21085.0,33.8792,33.8792,33.7788,33.7956,21085.0
2019-01-16 09:45:00,40.41,40.47,40.33,40.38,29862.0,33.7872,33.8374,33.7203,33.7621,29862.0
2019-01-16 09:50:00,40.39,40.51,40.38,40.5,16134.0,33.7705,33.8708,33.7621,33.8625,16134.0
2019-01-16 09:55:00,40.51,40.59,40.5,40.57,14506.0,33.8708,33.9377,33.8625,33.921,14506.0
2019-01-16 10:00:00,40.57,40.75,40.57,40.66,33568.0,33.921,34.0715,33.921,33.9962,33568.0
2019-01-16 10:05:00,40.65,40.69,40.54,40.58,20478.0,33.9879,34.0213,33.8959,33.9293,20478.0
2019-01-16 10:10:00,40.58,40.59,40.53,40.54,25870.0,33.9293,33.9377,33.8875,33.8959,25870.0
2019-01-16 10:15:00,40.54,40.62,40.54,40.56,25554.0,33.8959,33.9628,33.8959,33.9126,25554.0
2019-01-16 10:20:00,40.57,40.61,40.49,40.61,36638.0,33.921,33.9544,33.8541,33.9544,36638.0
2019-01-16 10:25:00,40.61,40.78,40.61,40.7,34485.0,33.9544,34.0966,33.9544,34.0297,34485.0
2019-01-16 10:30:00,40.71,40.76,40.62,40.76,61499.0,34.038,34.0798,33.9628,34.0798,61499.0
2019-01-16 10:35:00,40.77,40.8,40.71,40.73,19362.0,34.0882,34.1133,34.038,34.0548,19362.0
2019-01-16 10:40:00,40.72,40.78,40.7,40.75,17867.0,34.0464,34.0966,34.0297,34.0715,17867.0
2019-01-16 10:45:00,40.75,40.79,40.72,40.78,14926.0,34.0715,34.1049,34.0464,34.0966,14926.0
2019-01-16 10:50:00,40.78,40.84,40.77,40.83,20497.0,34.0966,34.1467,34.0882,34.1384,20497.0
2019-01-16 10:55:00,40.83,40.87,40.81,40.83,21484.0,34.1384,34.1718,34.1216,34.1384,21484.0
2019-01-16 11:00:00,40.82,40.82,40.71,40.71,14720.0,34.13,34.13,34.038,34.038,14720.0
2019-01-16 11:05:00,40.71,40.72,40.52,40.52,28435.0,34.038,34.0464,33.8792,33.8792,28435.0
2019-01-16 11:10:00,40.53,40.62,40.5,40.61,19526.0,33.8875,33.9628,33.8625,33.9544,19526.0
2019-01-16 11:15:00,40.61,40.65,40.56,40.63,13953.0,33.9544,33.9879,33.9126,33.9711,13953.0
2019-01-16 11:20:00,40.63,40.68,40.6,40.62,20547.0,33.9711,34.013,33.9461,33.9628,20547.0
2019-01-16 11:25:00,40.63,40.65,40.57,40.63,17769.0,33.9711,33.9879,33.921,33.9711,17769.0
2019-01-16 11:30:00,40.64,40.67,40.61,40.63,13579.0,33.9795,34.0046,33.9544,33.9711,13579.0
2019-01-16 11:35:00,40.63,40.8,40.63,40.77,60361.0,33.9711,34.1133,33.9711,34.0882,60361.0
2019-01-16 11:40:00,40.76,40.78,40.74,40.77,20806.0,34.0798,34.0966,34.0631,34.0882,20806.0
2019-01-16 11:45:00,40.77,40.78,40.7,40.73,24969.0,34.0882,34.0966,34.0297,34.0548,24969.0
2019-01-16 11:50:00,40.73,40.73,40.59,40.64,41816.0,34.0548,34.0548,33.9377,33.9795,41816.0
2019-01-16 11:55:00,40.64,40.7,40.6,40.7,10684.0,33.9795,34.0297,33.9461,34.0297,10684.0
2019-01-16 12:00:00,40.69,40.74,40.67,40.7,20300.0,34.0213,34.0631,34.0046,34.0297,20300.0
2019-01-16 12:05:00,40.73,40.75,40.69,40.75,26940.0,34.0548,34.0715,34.0213,34.0715,26940.0
2019-01-16 12:10:00,40.75,40.81,40.73,40.76,25597.0,34.0715,34.1216,34.0548,34.0798,25597.0
2019-01-16 12:15:00,40.76,40.81,40.71,40.79,32008.0,34.0798,34.1216,34.038,34.1049,32008.0
2019-01-16 12:20:00,40.79,40.8,40.74,40.76,18142.0,34.1049,34.1133,34.0631,34.0798,18142.0
2019-01-16 12:25:00,40.75,40.75,40.71,40.74,11988.0,34.0715,34.0715,34.038,34.0631,11988.0
2019-01-16 12:30:00,40.75,40.77,40.74,40.77,9288.0,34.0715,34.0882,34.0631,34.0882,9288.0
2019-01-16 12:35:00,40.77,40.8,40.77,40.79,15321.0,34.0882,34.1133,34.0882,34.1049,15321.0
2019-01-16 12:40:00,40.8,40.84,40.79,40.84,30278.0,34.1133,34.1467,34.1049,34.1467,30278.0
2019-01-16 12:45:00,40.83,40.87,40.82,40.87,20091.0,34.1384,34.1718,34.13,34.1718,20091.0
2019-01-16 12:50:00,40.86,40.88,40.85,40.86,12137.0,34.1635,34.1802,34.1551,34.1635,12137.0
2019-01-16 12:55:00,40.86,40.87,40.85,40.86,9863.0,34.1635,34.1718,34.1551,34.1635,9863.0
2019-01-16 13:00:00,40.86,40.87,40.84,40.87,12745.0,34.1635,34.1718,34.1467,34.1718,12745.0
2019-01-16 13:05:00,40.87,40.87,40.8,40.84,8299.0,34.1718,34.1718,34.1133,34.1467,8299.0
2019-01-16 13:10:00,40.84,40.85,40.77,40.78,14197.0,34.1467,34.1551,34.0882,34.0966,14197.0
2019-01-16 13:15:00,40.77,40.8,40.76,40.78,8228.0,34.0882,34.1133,34.0798,34.0966,8228.0
2019-01-16 13:20:00,40.78,40.8,40.77,40.78,7075.0,34.0966,34.1133,34.0882,34.0966,7075.0
2019-01-16 13:25:00,40.78,40.78,40.76,40.77,5134.0,34.0966,34.0966,34.0798,34.0882,5134.0
2019-01-16 13:30:00,40.77,40.79,40.76,40.78,4916.0,34.0882,34.1049,34.0798,34.0966,4916.0
2019-01-16 13:35:00,40.78,40.82,40.77,40.79,13284.0,34.0966,34.13,34.0882,34.1049,13284.0
2019-01-16 13:40:00,40.79,40.81,40.78,40.79,8734.0,34.1049,34.1216,34.0966,34.1049,8734.0
2019-01-16 13:45:00,40.79,40.84,40.78,40.84,6766.0,34.1049,34.1467,34.0966,34.1467,6766.0
2019-01-16 13:50:00,40.83,40.84,40.77,40.77,10691.0,34.1384,34.1467,34.0882,34.0882,10691.0
2019-01-16 13:55:00,40.78,40.8,40.76,40.8,11071.0,34.0966,34.1133,34.0798,34.1133,11071.0
2019-01-16 14:00:00,40.81,40.87,40.81,40.82,12450.0,34.1216,34.1718,34.1216,34.13,12450.0
2019-01-16 14:05:00,40.83,40.83,40.79,40.79,6538.0,34.1384,34.1384,34.1049,34.1049,6538.0
2019-01-16 14:10:00,40.79,40.8,40.76,40.8,17633.0,34.1049,34.1133,34.0798,34.1133,17633.0
2019-01-16 14:15:00,40.79,40.79,40.78,40.79,10742.0,34.1049,34.1049,34.0966,34.1049,10742.0
2019-01-16 14:20:00,40.8,40.84,40.79,40.84,10325.0,34.1133,34.1467,34.1049,34.1467,10325.0
2019-01-16 14:25:00,40.84,40.86,40.77,40.77,14884.0,34.1467,34.1635,34.0882,34.0882,14884.0
2019-01-16 14:30:00,40.78,40.8,40.73,40.8,13660.0,34.0966,34.1133,34.0548,34.1133,13660.0
2019-01-16 14:35:00,40.79,40.81,40.78,40.81,8199.0,34.1049,34.1216,34.0966,34.1216,8199.0
2019-01-16 14:40:00,40.82,40.83,40.8,40.8,14318.0,34.13,34.1384,34.1133,34.1133,14318.0
2019-01-16 14:45:00,40.78,40.79,40.77,40.77,10026.0,34.0966,34.1049,34.0882,34.0882,10026.0
2019-01-16 14:50:00,40.78,40.82,40.75,40.75,24546.0,34.0966,34.13,34.0715,34.0715,24546.0
2019-01-16 14:55:00,40.75,40.79,40.75,40.77,7163.0,34.0715,34.1049,34.0715,34.0882,7163.0
2019-01-16 15:00:00,40.77,40.82,40.76,40.81,18887.0,34.0882,34.13,34.0798,34.1216,18887.0
2019-01-16 15:05:00,40.81,40.84,40.81,40.83,18617.0,34.1216,34.1467,34.1216,34.1384,18617.0
2019-01-16 15:10:00,40.83,40.84,40.76,40.77,169015.0,34.1384,34.1467,34.0798,34.0882,169015.0
2019-01-16 15:15:00,40.78,40.86,40.77,40.84,14463.0,34.0966,34.1635,34.0882,34.1467,14463.0
2019-01-16 15:20:00,40.83,40.85,40.79,40.82,12937.0,34.1384,34.1551,34.1049,34.13,12937.0
2019-01-16 15:25:00,40.82,40.84,40.81,40.84,9722.0,34.13,34.1467,34.1216,34.1467,9722.0
2019-01-16 15:30:00,40.83,40.86,40.74,40.76,62550.0,34.1384,34.1635,34.0631,34.0798,62550.0
2019-01-16 15:35:00,40.76,40.81,40.73,40.8,33908.0,34.0798,34.1216,34.0548,34.1133,33908.0
2019-01-16 15:40:00,40.81,40.81,40.74,40.76,41410.0,34.1216,34.1216,34.0631,34.0798,41410.0
2019-01-16 15:45:00,40.76,40.77,40.72,40.75,53640.0,34.0798,34.0882,34.0464,34.0715,53640.0
2019-01-16 15:50:00,40.75,40.75,40.67,40.67,84238.0,34.0715,34.0715,34.0046,34.0046,84238.0
2019-01-16 15:55:00,40.68,40.75,40.67,40.69,165354.0,34.013,34.0715,34.0046,34.0213,165354.0
2019-01-17 09:30:00,40.52,40.77,40.52,40.71,16124.0,33.8792,34.0882,33.8792,34.038,16124.0
2019-01-17 09:35:00,40.7,40.71,40.61,40.71,15133.0,34.0297,34.038,33.9544,34.038,15133.0
2019-01-17 09:40:00,40.72,40.75,40.65,40.65,8868.0,34.0464,34.0715,33.9879,33.9879,8868.0
2019-01-17 09:45:00,40.66,40.89,40.66,40.88,19864.0,33.9962,34.1885,33.9962,34.1802,19864.0
2019-01-17 09:50:00,40.87,41.03,40.84,40.94,35864.0,34.1718,34.3056,34.1467,34.2303,35864.0
2019-01-17 09:55:00,40.95,41.0,40.95,40.97,8700.0,34.2387,34.2805,34.2387,34.2554,8700.0
2019-01-17 10:00:00,40.97,41.1,40.96,41.09,25224.0,34.2554,34.3641,34.2471,34.3558,25224.0
2019-01-17 10:05:00,41.1,41.14,41.02,41.02,16994.0,34.3641,34.3976,34.2972,34.2972,16994.0
2019-01-17 10:10:00,41.01,41.02,40.92,40.99,21009.0,34.2889,34.2972,34.2136,34.2721,21009.0
2019-01-17 10:15:00,40.97,41.13,40.97,41.02,21106.0,34.2554,34.3892,34.2554,34.2972,21106.0
2019-01-17 10:20:00,41.03,41.06,40.97,41.05,9471.0,34.3056,34.3307,34.2554,34.3223,9471.0
2019-01-17 10:25:00,41.06,41.16,41.02,41.13,20819.0,34.3307,34.4143,34.2972,34.3892,20819.0
2019-01-17 10:30:00,41.13,41.15,41.09,41.14,17302.0,34.3892,34.4059,34.3558,34.3976,17302.0
2019-01-17 10:35:00,41.14,41.22,41.14,41.2,25409.0,34.3976,34.4645,34.3976,34.4477,25409.0
2019-01-17 10:40:00,41.2,41.2,41.09,41.14,8042.0,34.4477,34.4477,34.3558,34.3976,8042.0
2019-01-17 10:45:00,41.15,41.19,41.14,41.18,12673.0,34.4059,34.4394,34.3976,34.431,12673.0
2019-01-17 10:50:00,41.18,41.22,41.16,41.22,11449.0,34.431,34.4645,34.4143,34.4645,11449.0
2019-01-17 10:55:00,41.22,41.24,41.14,41.16,11035.0,34.4645,34.4812,34.3976,34.4143,11035.0
2019-01-17 11:00:00,41.16,41.22,41.16,41.22,16510.0,34.4143,34.4645,34.4143,34.4645,16510.0
2019-01-17 11:05:00,41.21,41.24,41.19,41.22,13789.0,34.4561,34.4812,34.4394,34.4645,13789.0
2019-01-17 11:10:00,41.22,41.29,41.2,41.24,19670.0,34.4645,34.523,34.4477,34.4812,19670.0
2019-01-17 11:15:00,41.25,41.25,41.14,41.16,10706.0,34.4895,34.4895,34.3976,34.4143,10706.0
2019-01-17 11:20:00,41.16,41.22,41.12,41.12,45726.0,34.4143,34.4645,34.3808,34.3808,45726.0
2019-01-17 11:25:00,41.12,41.24,41.1,41.22,39537.0,34.3808,34.4812,34.3641,34.4645,39537.0
2019-01-17 11:30:00,41.21,41.28,41.2,41.26,11176.0,34.4561,34.5146,34.4477,34.4979,11176.0
2019-01-17 11:35:00,41.26,41.27,41.21,41.22,16038.0,34.4979,34.5063,34.4561,34.4645,16038.0
2019-01-17 11:40:00,41.21,41.22,41.17,41.17,12467.0,34.4561,34.4645,34.4226,34.4226,12467.0
2019-01-17 11:45:00,41.16,41.22,41.15,41.22,15737.0,34.4143,34.4645,34.4059,34.4645,15737.0
2019-01-17 11:50:00,41.22,41.23,41.19,41.2,9779.0,34.4645,34.4728,34.4394,34.4477,9779.0
2019-01-17 11:55:00,41.2,41.3,41.2,41.28,5060.0,34.4477,34.5313,34.4477,34.5146,5060.0
2019-01-17 12:00:00,41.29,41.34,41.28,41.33,7201.0,34.523,34.5648,34.5146,34.5564,7201.0
2019-01-17 12:05:00,41.33,41.35,41.28,41.3,9386.0,34.5564,34.5731,34.5146,34.5313,9386.0
2019-01-17 12:10:00,41.3,41.31,41.27,41.28,12682.0,34.5313,34.5397,34.5063,34.5146,12682.0
2019-01-17 12:15:00,41.28,41.33,41.27,41.28,11933.0,34.5146,34.5564,34.5063,34.5146,11933.0
2019-01-17 12:20:00,41.29,41.3,41.25,41.25,13855.0,34.523,34.5313,34.4895,34.4895,13855.0
2019-01-17 12:25:00,41.24,41.25,41.2,41.24,8836.0,34.4812,34.4895,34.4477,34.4812,8836.0
2019-01-17 12:30:00,41.25,41.28,41.25,41.27,4750.0,34.4895,34.5146,34.4895,34.5063,4750.0
2019-01-17 12:35:00,41.28,41.29,41.26,41.27,14747.0,34.5146,34.523,34.4979,34.5063,14747.0
2019-01-17 12:40:00,41.27,41.27,41.22,41.22,7493.0,34.5063,34.5063,34.4645,34.4645,7493.0
2019-01-17 12:45:00,41.23,41.23,41.18,41.21,8675.0,34.4728,34.4728,34.431,34.4561,8675.0
2019-01-17 12:50:00,41.21,41.21,41.16,41.17,9855.0,34.4561,34.4561,34.4143,34.4226,9855.0
2019-01-17 12:55:00,41.2,41.21,41.15,41.16,12493.0,34.4477,34.4561,34.4059,34.4143,12493.0
2019-01-17 13:00:00,41.16,41.24,41.16,41.23,5856.0,34.4143,34.4812,34.4143,34.4728,5856.0
2019-01-17 13:05:00,41.23,41.26,41.22,41.26,10473.0,34.4728,34.4979,34.4645,34.4979,10473.0
2019-01-17 13:10:00,41.25,41.26,41.22,41.23,15812.0,34.4895,34.4979,34.4645,34.4728,15812.0
2019-01-17 13:15:00,41.24,41.28,41.21,41.23,19778.0,34.4812,34.5146,34.4561,34.4728,19778.0
2019-01-17 13:20:00,41.24,41.28,41.23,41.26,8731.0,34.4812,34.5146,34.4728,34.4979,8731.0
2019-01-17 13:25:00,41.28,41.29,41.27,41.27,6617.0,34.5146,34.523,34.5063,34.5063,6617.0
2019-01-17 13:30:00,41.27,41.27,41.24,41.24,6469.0,34.5063,34.5063,34.4812,34.4812,6469.0
2019-01-17 13:35:00,41.24,41.3,41.22,41.3,10460.0,34.4812,34.5313,34.4645,34.5313,10460.0
2019-01-17 13:40:00,41.3,41.33,41.29,41.33,16579.0,34.5313,34.5564,34.523,34.5564,16579.0
2019-01-17 13:45:00,41.33,41.39,41.32,41.38,16715.0,34.5564,34.6066,34.5481,34.5982,16715.0
2019-01-17 13:50:00,41.38,41.46,41.37,41.46,17826.0,34.5982,34.6651,34.5899,34.6651,17826.0
2019-01-17 13:55:00,41.45,41.46,41.42,41.44,19877.0,34.6568,34.6651,34.6317,34.6484,19877.0
2019-01-17 14:00:00,41.44,41.5,41.44,41.5,24877.0,34.6484,34.6986,34.6484,34.6986,24877.0
2019-01-17 14:05:00,41.5,41.5,41.46,41.46,22559.0,34.6986,34.6986,34.6651,34.6651,22559.0
2019-01-17 14:10:00,41.47,41.47,41.38,41.45,58368.0,34.6735,34.6735,34.5982,34.6568,58368.0
2019-01-17 14:15:00,41.45,41.54,41.44,41.5,68392.0,34.6568,34.732,34.6484,34.6986,68392.0
2019-01-17 14:20:00,41.51,41.65,41.51,41.65,66537.0,34.7069,34.824,34.7069,34.824,66537.0
2019-01-17 14:25:00,41.66,41.69,41.58,41.59,88941.0,34.8323,34.8574,34.7655,34.7738,88941.0
2019-01-17 14:30:00,41.59,41.65,41.38,41.42,110763.0,34.7738,34.824,34.5982,34.6317,110763.0
2019-01-17 14:35:00,41.41,41.52,41.36,41.49,27915.0,34.6233,34.7153,34.5815,34.6902,27915.0
2019-01-17 14:40:00,41.5,41.77,41.5,41.75,111767.0,34.6986,34.9243,34.6986,34.9076,111767.0
2019-01-17 14:45:00,41.77,41.82,41.68,41.7,35030.0,34.9243,34.9661,34.8491,34.8658,35030.0
2019-01-17 14:50:00,41.7,41.7,41.43,41.43,86419.0,34.8658,34.8658,34.64,34.64,86419.0
2019-01-17 14:55:00,41.44,41.45,41.22,41.22,93032.0,34.6484,34.6568,34.4645,34.4645,93032.0
2019-01-17 15:00:00,41.23,41.26,41.16,41.16,59434.0,34.4728,34.4979,34.4143,34.4143,59434.0
2019-01-17 15:05:00,41.16,41.32,41.15,41.27,46394.0,34.4143,34.5481,34.4059,34.5063,46394.0
2019-01-17 15:10:00,41.28,41.3,41.22,41.23,54252.0,34.5146,34.5313,34.4645,34.4728,54252.0
2019-01-17 15:15:00,41.23,41.23,41.13,41.21,75487.0,34.4728,34.4728,34.3892,34.4561,75487.0
2019-01-17 15:20:00,41.21,41.22,41.07,41.09,78947.0,34.4561,34.4645,34.339,34.3558,78947.0
2019-01-17 15:25:00,41.09,41.1,41.03,41.08,97103.0,34.3558,34.3641,34.3056,34.3474,97103.0
2019-01-17 15:30:00,41.08,41.16,41.08,41.13,61994.0,34.3474,34.4143,34.3474,34.3892,61994.0
2019-01-17 15:35:00,41.13,41.14,41.05,41.05,78082.0,34.3892,34.3976,34.3223,34.3223,78082.0
2019-01-17 15:40:00,41.06,41.09,41.02,41.09,97142.0,34.3307,34.3558,34.2972,34.3558,97142.0
2019-01-17 15:45:00,41.09,41.17,41.08,41.11,113799.0,34.3558,34.4226,34.3474,34.3725,113799.0
2019-01-17 15:50:00,41.1,41.11,41.02,41.03,116056.0,34.3641,34.3725,34.2972,34.3056,116056.0
2019-01-17 15:55:00,41.03,41.09,40.97,41.07,243288.0,34.3056,34.3558,34.2554,34.339,243288.0
2019-01-18 09:30:00,41.19,41.21,41.12,41.18,170602.0,34.4394,34.4561,34.3808,34.431,170602.0
2019-01-18 09:35:00,41.2,41.35,41.19,41.3,33593.0,34.4477,34.5731,34.4394,34.5313,33593.0
2019-01-18 09:40:00,41.3,41.35,41.24,41.25,27898.0,34.5313,34.5731,34.4812,34.4895,27898.0
2019-01-18 09:45:00,41.27,41.32,41.24,41.25,24326.0,34.5063,34.5481,34.4812,34.4895,24326.0
2019-01-18 09:50:00,41.26,41.27,41.0,41.0,42196.0,34.4979,34.5063,34.2805,34.2805,42196.0
2019-01-18 09:55:00,40.99,41.05,40.96,41.01,27963.0,34.2721,34.3223,34.2471,34.2889,27963.0
2019-01-18 10:00:00,41.0,41.01,40.81,40.82,35898.0,34.2805,34.2889,34.1216,34.13,35898.0
2019-01-18 10:05:00,40.81,40.89,40.7,40.73,57834.0,34.1216,34.1885,34.0297,34.0548,57834.0
2019-01-18 10:10:00,40.72,40.8,40.65,40.69,29373.0,34.0464,34.1133,33.9879,34.0213,29373.0
2019-01-18 10:15:00,40.69,40.87,40.67,40.76,295559.0,34.0213,34.1718,34.0046,34.0798,295559.0
2019-01-18 10:20:00,40.77,40.86,40.63,40.63,236073.0,34.0882,34.1635,33.9711,33.9711,236073.0
2019-01-18 10:25:00,40.64,40.77,40.63,40.68,59607.0,33.9795,34.0882,33.9711,34.013,59607.0
2019-01-18 10:30:00,40.67,40.74,40.65,40.68,72607.0,34.0046,34.0631,33.9879,34.013,72607.0
2019-01-18 10:35:00,40.65,40.69,40.53,40.55,41544.0,33.9879,34.0213,33.8875,33.9043,41544.0
2019-01-18 10:40:00,40.55,40.65,40.47,40.65,64216.0,33.9043,33.9879,33.8374,33.9879,64216.0
2019-01-18 10:45:00,40.65,40.65,40.57,40.57,26985.0,33.9879,33.9879,33.921,33.921,26985.0
2019-01-18 10:50:00,40.57,40.6,40.55,40.59,32488.0,33.921,33.9461,33.9043,33.9377,32488.0
2019-01-18 10:55:00,40.59,40.62,40.57,40.59,28336.0,33.9377,33.9628,33.921,33.9377,28336.0
2019-01-18 11:00:00,40.59,40.62,40.54,40.59,50971.0,33.9377,33.9628,33.8959,33.9377,50971.0
2019-01-18 11:05:00,40.59,40.6,40.32,40.33,81828.0,33.9377,33.9461,33.712,33.7203,81828.0
2019-01-18 11:10:00,40.33,40.35,40.14,40.3,44701.0,33.7203,33.737,33.5615,33.6952,44701.0
2019-01-18 11:15:00,40.31,40.38,40.29,40.34,31596.0,33.7036,33.7621,33.6869,33.7287,31596.0
2019-01-18 11:20:00,40.34,40.34,40.13,40.19,38391.0,33.7287,33.7287,33.5531,33.6033,38391.0
2019-01-18 11:25:00,40.19,40.21,40.05,40.09,33822.0,33.6033,33.62,33.4862,33.5196,33822.0
2019-01-18 11:30:00,40.08,40.21,40.06,40.21,48652.0,33.5113,33.62,33.4946,33.62,48652.0
2019-01-18 11:35:00,40.22,40.31,40.19,40.19,65117.0,33.6283,33.7036,33.6033,33.6033,65117.0
2019-01-18 11:40:00,40.18,40.24,40.16,40.23,26607.0,33.5949,33.6451,33.5782,33.6367,26607.0
2019-01-18 11:45:00,40.23,40.25,40.14,40.15,31037.0,33.6367,33.6534,33.5615,33.5698,31037.0
2019-01-18 11:50:00,40.15,40.16,40.07,40.13,26487.0,33.5698,33.5782,33.5029,33.5531,26487.0
2019-01-18 11:55:00,40.15,40.23,40.15,40.21,26333.0,33.5698,33.6367,33.5698,33.62,26333.0
2019-01-18 12:00:00,40.21,40.28,40.21,40.22,28605.0,33.62,33.6785,33.62,33.6283,28605.0
2019-01-18 12:05:00,40.23,40.23,40.06,40.09,29414.0,33.6367,33.6367,33.4946,33.5196,29414.0
2019-01-18 12:10:00,40.08,40.16,40.07,40.16,21796.0,33.5113,33.5782,33.5029,33.5782,21796.0
2019-01-18 12:15:00,40.15,40.21,40.15,40.17,24916.0,33.5698,33.62,33.5698,33.5865,24916.0
2019-01-18 12:20:00,40.18,40.26,40.17,40.26,22526.0,33.5949,33.6618,33.5865,33.6618,22526.0
2019-01-18 12:25:00,40.25,40.4,40.24,40.39,43141.0,33.6534,33.7788,33.6451,33.7705,43141.0
2019-01-18 12:30:00,40.39,40.45,40.38,40.41,39744.0,33.7705,33.8206,33.7621,33.7872,39744.0
2019-01-18 12:35:00,40.41,40.43,40.39,40.4,19381.0,33.7872,33.8039,33.7705,33.7788,19381.0
2019-01-18 12:40:00,40.39,40.47,40.35,40.45,32800.0,33.7705,33.8374,33.737,33.8206,32800.0
2019-01-18 12:45:00,40.45,40.46,40.37,40.38,27742.0,33.8206,33.829,33.7538,33.7621,27742.0
2019-01-18 12:50:00,40.38,40.43,40.37,40.42,19457.0,33.7621,33.8039,33.7538,33.7956,19457.0
2019-01-18 12:55:00,40.43,40.47,40.42,40.43,27662.0,33.8039,33.8374,33.7956,33.8039,27662.0
2019-01-18 13:00:00,40.43,40.46,40.41,40.41,39960.0,33.8039,33.829,33.7872,33.7872,39960.0
2019-01-18 13:05:00,40.43,40.43,40.38,40.38,19867.0,33.8039,33.8039,33.7621,33.7621,19867.0
2019-01-18 13:10:00,40.37,40.45,40.37,40.43,20932.0,33.7538,33.8206,33.7538,33.8039,20932.0
2019-01-18 13:15:00,40.43,40.46,40.4,40.43,27698.0,33.8039,33.829,33.7788,33.8039,27698.0
2019-01-18 13:20:00,40.43,40.52,40.43,40.51,24678.0,33.8039,33.8792,33.8039,33.8708,24678.0
2019-01-18 13:25:00,40.51,40.54,40.47,40.48,21535.0,33.8708,33.8959,33.8374,33.8457,21535.0
2019-01-18 13:30:00,40.48,40.5,40.44,40.44,21167.0,33.8457,33.8625,33.8123,33.8123,21167.0
2019-01-18 13:35:00,40.45,40.46,40.43,40.45,20038.0,33.8206,33.829,33.8039,33.8206,20038.0
2019-01-18 13:40:00,40.44,40.46,40.44,40.45,24573.0,33.8123,33.829,33.8123,33.8206,24573.0
2019-01-18 13:45:00,40.45,40.62,40.44,40.59,31555.0,33.8206,33.9628,33.8123,33.9377,31555.0
2019-01-18 13:50:00,40.59,40.63,40.56,40.57,12825.0,33.9377,33.9711,33.9126,33.921,12825.0
2019-01-18 13:55:00,40.56,40.59,40.54,40.58,15153.0,33.9126,33.9377,33.8959,33.9293,15153.0
2019-01-18 14:00:00,40.58,40.62,40.58,40.6,8824.0,33.9293,33.9628,33.9293,33.9461,8824.0
2019-01-18 14:05:00,40.6,40.65,40.57,40.63,26398.0,33.9461,33.9879,33.921,33.9711,26398.0
2019-01-18 14:10:00,40.63,40.63,40.58,40.59,31332.0,33.9711,33.9711,33.9293,33.9377,31332.0
2019-01-18 14:15:00,40.59,40.61,40.56,40.58,49863.0,33.9377,33.9544,33.9126,33.9293,49863.0
2019-01-18 14:20:00,40.58,40.58,40.54,40.55,13601.0,33.9293,33.9293,33.8959,33.9043,13601.0
2019-01-18 14:25:00,40.55,40.57,40.53,40.53,18644.0,33.9043,33.921,33.8875,33.8875,18644.0
2019-01-18 14:30:00,40.54,40.54,40.5,40.5,17425.0,33.8959,33.8959,33.8625,33.8625,17425.0
2019-01-18 14:35:00,40.5,40.52,40.44,40.48,38351.0,33.8625,33.8792,33.8123,33.8457,38351.0
2019-01-18 14:40:00,40.49,40.53,40.49,40.53,15389.0,33.8541,33.8875,33.8541,33.8875,15389.0
2019-01-18 14:45:00,40.54,40.57,40.5,40.52,17871.0,33.8959,33.921,33.8625,33.8792,17871.0
2019-01-18 14:50:00,40.52,40.57,40.51,40.57,14397.0,33.8792,33.921,33.8708,33.921,14397.0
2019-01-18 14:55:00,40.57,40.57,40.54,40.55,15496.0,33.921,33.921,33.8959,33.9043,15496.0
2019-01-18 15:00:00,40.55,40.56,40.51,40.54,24655.0,33.9043,33.9126,33.8708,33.8959,24655.0
2019-01-18 15:05:00,40.55,40.56,40.54,40.54,11017.0,33.9043,33.9126,33.8959,33.8959,11017.0
2019-01-18 15:10:00,40.54,40.54,40.49,40.5,45173.0,33.8959,33.8959,33.8541,33.8625,45173.0
2019-01-18 15:15:00,40.49,40.51,40.47,40.49,61469.0,33.8541,33.8708,33.8374,33.8541,61469.0
2019-01-18 15:20:00,40.49,40.49,40.45,40.45,24227.0,33.8541,33.8541,33.8206,33.8206,24227.0
2019-01-18 15:25:00,40.45,40.48,40.44,40.47,33466.0,33.8206,33.8457,33.8123,33.8374,33466.0
2019-01-18 15:30:00,40.47,40.5,40.39,40.4,62722.0,33.8374,33.8625,33.7705,33.7788,62722.0
2019-01-18 15:35:00,40.41,40.46,40.4,40.41,58531.0,33.7872,33.829,33.7788,33.7872,58531.0
2019-01-18 15:40:00,40.42,40.43,40.37,40.39,72615.0,33.7956,33.8039,33.7538,33.7705,72615.0
2019-01-18 15:45:00,40.39,40.42,40.33,40.38,88864.0,33.7705,33.7956,33.7203,33.7621,88864.0
2019-01-18 15:50:00,40.37,40.37,40.2,40.21,110950.0,33.7538,33.7538,33.6116,33.62,110950.0
2019-01-18 15:55:00,40.22,40.36,40.19,40.34,222991.0,33.6283,33.7454,33.6033,33.7287,222991.0
2019-01-22 09:30:00,40.4,40.7,40.38,40.56,58165.0,33.7788,34.0297,33.7621,33.9126,58165.0
2019-01-22 09:35:00,40.53,40.66,40.49,40.63,44919.0,33.8875,33.9962,33.8541,33.9711,44919.0
2019-01-22 09:40:00,40.64,40.66,40.58,40.65,76374.0,33.9795,33.9962,33.9293,33.9879,76374.0
2019-01-22 09:45:00,40.65,40.68,40.53,40.6,74047.0,33.9879,34.013,33.8875,33.9461,74047.0
2019-01-22 09:50:00,40.6,40.82,40.59,40.78,59962.0,33.9461,34.13,33.9377,34.0966,59962.0
2019-01-22 09:55:00,40.79,40.86,40.68,40.72,41331.0,34.1049,34.1635,34.013,34.0464,41331.0
2019-01-22 10:00:00,40.71,40.82,40.66,40.78,39924.0,34.038,34.13,33.9962,34.0966,39924.0
2019-01-22 10:05:00,40.79,40.8,40.66,40.77,30908.0,34.1049,34.1133,33.9962,34.0882,30908.0
2019-01-22 10:10:00,40.8,40.81,40.77,40.79,52626.0,34.1133,34.1216,34.0882,34.1049,52626.0
2019-01-22 10:15:00,40.79,40.85,40.78,40.79,42725.0,34.1049,34.1551,34.0966,34.1049,42725.0
2019-01-22 10:20:00,40.79,40.88,40.73,40.73,37996.0,34.1049,34.1802,34.0548,34.0548,37996.0
2019-01-22 10:25:00,40.74,40.78,40.7,40.71,16099.0,34.0631,34.0966,34.0297,34.038,16099.0
2019-01-22 10:30:00,40.71,40.77,40.7,40.72,23810.0,34.038,34.0882,34.0297,34.0464,23810.0
2019-01-22 10:35:00,40.74,40.75,40.66,40.7,31468.0,34.0631,34.0715,33.9962,34.0297,31468.0
2019-01-22 10:40:00,40.69,40.7,40.57,40.59,41281.0,34.0213,34.0297,33.921,33.9377,41281.0
2019-01-22 10:45:00,40.59,40.62,40.55,40.62,23115.0,33.9377,33.9628,33.9043,33.9628,23115.0
2019-01-22 10:50:00,40.63,40.65,40.54,40.6,35251.0,33.9711,33.9879,33.8959,33.9461,35251.0
2019-01-22 10:55:00,40.6,40.6,40.49,40.49,28132.0,33.9461,33.9461,33.8541,33.8541,28132.0
2019-01-22 11:00:00,40.5,40.53,40.48,40.5,26981.0,33.8625,33.8875,33.8457,33.8625,26981.0
2019-01-22 11:05:00,40.5,40.53,40.49,40.52,24296.0,33.8625,33.8875,33.8541,33.8792,24296.0
2019-01-22 11:10:00,40.52,40.54,40.49,40.51,55339.0,33.8792,33.8959,33.8541,33.8708,55339.0
2019-01-22 11:15:00,40.51,40.51,40.48,40.5,32203.0,33.8708,33.8708,33.8457,33.8625,32203.0
2019-01-22 11:20:00,40.5,40.59,40.49,40.59,42587.0,33.8625,33.9377,33.8541,33.9377,42587.0
2019-01-22 11:25:00,40.59,40.6,40.55,40.55,19085.0,33.9377,33.9461,33.9043,33.9043,19085.0
2019-01-22 11:30:00,40.56,40.61,40.55,40.57,26921.0,33.9126,33.9544,33.9043,33.921,26921.0
2019-01-22 11:35:00,40.57,40.59,40.56,40.59,17377.0,33.921,33.9377,33.9126,33.9377,17377.0
2019-01-22 11:40:00,40.59,40.59,40.5,40.51,22786.0,33.9377,33.9377,33.8625,33.8708,22786.0
2019-01-22 11:45:00,40.5,40.55,40.5,40.54,13223.0,33.8625,33.9043,33.8625,33.8959,13223.0
2019-01-22 11:50:00,40.54,40.54,40.47,40.5,22558.0,33.8959,33.8959,33.8374,33.8625,22558.0
2019-01-22 11:55:00,40.5,40.53,40.46,40.47,16782.0,33.8625,33.8875,33.829,33.8374,16782.0
2019-01-22 12:00:00,40.47,40.48,40.42,40.48,24052.0,33.8374,33.8457,33.7956,33.8457,24052.0
2019-01-22 12:05:00,40.47,40.52,40.45,40.52,23373.0,33.8374,33.8792,33.8206,33.8792,23373.0
2019-01-22 12:10:00,40.52,40.53,40.44,40.45,24493.0,33.8792,33.8875,33.8123,33.8206,24493.0
2019-01-22 12:15:00,40.45,40.46,40.43,40.43,14616.0,33.8206,33.829,33.8039,33.8039,14616.0
2019-01-22 12:20:00,40.44,40.44,40.39,40.4,12638.0,33.8123,33.8123,33.7705,33.7788,12638.0
2019-01-22 12:25:00,40.4,40.41,40.33,40.36,30074.0,33.7788,33.7872,33.7203,33.7454,30074.0
2019-01-22 12:30:00,40.36,40.37,40.31,40.31,25250.0,33.7454,33.7538,33.7036,33.7036,25250.0
2019-01-22 12:35:00,40.29,40.32,40.27,40.29,27294.0,33.6869,33.712,33.6701,33.6869,27294.0
2019-01-22 12:40:00,40.29,40.31,40.23,40.3,30550.0,33.6869,33.7036,33.6367,33.6952,30550.0
2019-01-22 12:45:00,40.3,40.37,40.28,40.36,16794.0,33.6952,33.7538,33.6785,33.7454,16794.0
2019-01-22 12:50:00,40.36,40.38,40.33,40.38,11006.0,33.7454,33.7621,33.7203,33.7621,11006.0
2019-01-22 12:55:00,40.37,40.39,40.35,40.36,25874.0,33.7538,33.7705,33.737,33.7454,25874.0
2019-01-22 13:00:00,40.35,40.35,40.27,40.31,30611.0,33.737,33.737,33.6701,33.7036,30611.0
2019-01-22 13:05:00,40.31,40.32,40.29,40.3,16474.0,33.7036,33.712,33.6869,33.6952,16474.0
2019-01-22 13:10:00,40.29,40.29,40.23,40.25,34227.0,33.6869,33.6869,33.6367,33.6534,34227.0
2019-01-22 13:15:00,40.25,40.25,40.23,40.25,23028.0,33.6534,33.6534,33.6367,33.6534,23028.0
2019-01-22 13:20:00,40.25,40.34,40.24,40.3,58346.0,33.6534,33.7287,33.6451,33.6952,58346.0
2019-01-22 13:25:00,40.3,40.43,40.29,40.42,23319.0,33.6952,33.8039,33.6869,33.7956,23319.0
2019-01-22 13:30:00,40.42,40.42,40.35,40.35,27859.0,33.7956,33.7956,33.737,33.737,27859.0
2019-01-22 13:35:00,40.35,40.36,40.33,40.35,11853.0,33.737,33.7454,33.7203,33.737,11853.0
2019-01-22 13:40:00,40.36,40.36,40.33,40.35,25414.0,33.7454,33.7454,33.7203,33.737,25414.0
2019-01-22 13:45:00,40.35,40.36,40.3,40.32,34820.0,33.737,33.7454,33.6952,33.712,34820.0
2019-01-22 13:50:00,40.31,40.33,40.3,40.33,16469.0,33.7036,33.7203,33.6952,33.7203,16469.0
2019-01-22 13:55:00,40.33,40.37,40.31,40.35,38496.0,33.7203,33.7538,33.7036,33.737,38496.0
2019-01-22 14:00:00,40.35,40.37,40.34,40.35,15356.0,33.737,33.7538,33.7287,33.737,15356.0
2019-01-22 14:05:00,40.36,40.39,40.32,40.34,30196.0,33.7454,33.7705,33.712,33.7287,30196.0
2019-01-22 14:10:00,40.33,40.34,40.31,40.33,13672.0,33.7203,33.7287,33.7036,33.7203,13672.0
2019-01-22 14:15:00,40.33,40.34,40.27,40.27,22380.0,33.7203,33.7287,33.6701,33.6701,22380.0
2019-01-22 14:20:00,40.27,40.31,40.26,40.31,21477.0,33.6701,33.7036,33.6618,33.7036,21477.0
2019-01-22 14:25:00,40.31,40.32,40.27,40.27,25360.0,33.7036,33.712,33.6701,33.6701,25360.0
2019-01-22 14:30:00,40.26,40.29,40.25,40.27,22358.0,33.6618,33.6869,33.6534,33.6701,22358.0
2019-01-22 14:35:00,40.27,40.29,40.22,40.26,27584.0,33.6701,33.6869,33.6283,33.6618,27584.0
2019-01-22 14:40:00,40.26,40.3,40.22,40.23,28232.0,33.6618,33.6952,33.6283,33.6367,28232.0
2019-01-22 14:45:00,40.23,40.25,40.17,40.19,20863.0,33.6367,33.6534,33.5865,33.6033,20863.0
2019-01-22 14:50:00,40.2,40.25,40.19,40.24,41723.0,33.6116,33.6534,33.6033,33.6451,41723.0
2019-01-22 14:55:00,40.24,40.27,40.22,40.25,41611.0,33.6451,33.6701,33.6283,33.6534,41611.0
2019-01-22 15:00:00,40.25,40.27,40.2,40.23,40979.0,33.6534,33.6701,33.6116,33.6367,40979.0
2019-01-22 15:05:00,40.23,40.24,40.12,40.13,61792.0,33.6367,33.6451,33.5447,33.5531,61792.0
2019-01-22 15:10:00,40.14,40.22,40.13,40.2,37882.0,33.5615,33.6283,33.5531,33.6116,37882.0
2019-01-22 15:15:00,40.2,40.24,40.2,40.22,46234.0,33.6116,33.6451,33.6116,33.6283,46234.0
2019-01-22 15:20:00,40.22,40.29,40.21,40.27,50075.0,33.6283,33.6869,33.62,33.6701,50075.0
2019-01-22 15:25:00,40.26,40.31,40.25,40.31,27293.0,33.6618,33.7036,33.6534,33.7036,27293.0
2019-01-22 15:30:00,40.31,40.32,40.25,40.25,45379.0,33.7036,33.712,33.6534,33.6534,45379.0
2019-01-22 15:35:00,40.25,40.37,40.2,40.37,73385.0,33.6534,33.7538,33.6116,33.7538,73385.0
2019-01-22 15:40:00,40.37,40.44,40.3,40.31,56177.0,33.7538,33.8123,33.6952,33.7036,56177.0
2019-01-22 15:45:00,40.31,40.32,40.19,40.25,124998.0,33.7036,33.712,33.6033,33.6534,124998.0
2019-01-22 15:50:00,40.24,40.32,40.23,40.29,121284.0,33.6451,33.712,33.6367,33.6869,121284.0
2019-01-22 15:55:00,40.3,40.5,40.29,40.5,258145.0,33.6952,33.8625,33.6869,33.8625,258145.0
2019-01-23 09:30:00,40.8,41.16,40.75,41.13,65839.0,34.1133,34.4143,34.0715,34.3892,65839.0
2019-01-23 09:35:00,41.13,41.2,40.9,41.04,28344.0,34.3892,34.4477,34.1969,34.314,28344.0
2019-01-23 09:40:00,41.09,41.16,40.98,41.11,20097.0,34.3558,34.4143,34.2638,34.3725,20097.0
2019-01-23 09:45:00,41.08,41.37,41.08,41.35,28928.0,34.3474,34.5899,34.3474,34.5731,28928.0
2019-01-23 09:50:00,41.32,41.35,41.23,41.26,15744.0,34.5481,34.5731,34.4728,34.4979,15744.0
2019-01-23 09:55:00,41.26,41.35,41.21,41.24,12999.0,34.4979,34.5731,34.4561,34.4812,12999.0
2019-01-23 10:00:00,41.24,41.35,41.24,41.35,25568.0,34.4812,34.5731,34.4812,34.5731,25568.0
2019-01-23 10:05:00,41.34,41.35,41.29,41.31,17651.0,34.5648,34.5731,34.523,34.5397,17651.0
2019-01-23 10:10:00,41.32,41.33,41.26,41.3,43337.0,34.5481,34.5564,34.4979,34.5313,43337.0
2019-01-23 10:15:00,41.3,41.31,41.21,41.24,29091.0,34.5313,34.5397,34.4561,34.4812,29091.0
2019-01-23 10:20:00,41.25,41.34,41.25,41.32,30933.0,34.4895,34.5648,34.4895,34.5481,30933.0
2019-01-23 10:25:00,41.32,41.37,41.29,41.29,43200.0,34.5481,34.5899,34.523,34.523,43200.0
2019-01-23 10:30:00,41.29,41.3,41.25,41.25,11913.0,34.523,34.5313,34.4895,34.4895,11913.0
2019-01-23 10:35:00,41.26,41.41,41.25,41.35,18270.0,34.4979,34.6233,34.4895,34.5731,18270.0
2019-01-23 10:40:00,41.35,41.35,41.28,41.32,12851.0,34.5731,34.5731,34.5146,34.5481,12851.0
2019-01-23 10:45:00,41.34,41.38,41.3,41.35,17116.0,34.5648,34.5982,34.5313,34.5731,17116.0
2019-01-23 10:50:00,41.35,41.39,41.31,41.36,16279.0,34.5731,34.6066,34.5397,34.5815,16279.0
2019-01-23 10:55:00,41.35,41.38,41.31,41.34,18351.0,34.5731,34.5982,34.5397,34.5648,18351.0
2019-01-23 11:00:00,41.34,41.36,41.22,41.25,33402.0,34.5648,34.5815,34.4645,34.4895,33402.0
2019-01-23 11:05:00,41.25,41.38,41.25,41.38,38400.0,34.4895,34.5982,34.4895,34.5982,38400.0
2019-01-23 11:10:00,41.39,41.43,41.33,41.37,11844.0,34.6066,34.64,34.5564,34.5899,11844.0
2019-01-23 11:15:00,41.37,41.39,41.28,41.29,20446.0,34.5899,34.6066,34.5146,34.523,20446.0
2019-01-23 11:20:00,41.29,41.3,41.23,41.28,9675.0,34.523,34.5313,34.4728,34.5146,9675.0
2019-01-23 11:25:00,41.28,41.36,41.26,41.36,16111.0,34.5146,34.5815,34.4979,34.5815,16111.0
2019-01-23 11:30:00,41.35,41.48,41.35,41.47,18620.0,34.5731,34.6818,34.5731,34.6735,18620.0
2019-01-23 11:35:00,41.46,41.47,41.37,41.4,57466.0,34.6651,34.6735,34.5899,34.615,57466.0
2019-01-23 11:40:00,41.4,41.43,41.39,41.39,15402.0,34.615,34.64,34.6066,34.6066,15402.0
2019-01-23 11:45:00,41.4,41.41,41.28,41.3,23506.0,34.615,34.6233,34.5146,34.5313,23506.0
2019-01-23 11:50:00,41.3,41.36,41.26,41.29,56424.0,34.5313,34.5815,34.4979,34.523,56424.0
2019-01-23 11:55:00,41.27,41.3,41.22,41.26,41535.0,34.5063,34.5313,34.4645,34.4979,41535.0
2019-01-23 12:00:00,41.26,41.28,41.18,41.19,20445.0,34.4979,34.5146,34.431,34.4394,20445.0
2019-01-23 12:05:00,41.19,41.21,41.11,41.18,30956.0,34.4394,34.4561,34.3725,34.431,30956.0
2019-01-23 12:10:00,41.19,41.22,41.17,41.19,18507.0,34.4394,34.4645,34.4226,34.4394,18507.0
2019-01-23 12:15:00,41.19,41.2,41.13,41.19,23130.0,34.4394,34.4477,34.3892,34.4394,23130.0
2019-01-23 12:20:00,41.19,41.25,41.16,41.25,32325.0,34.4394,34.4895,34.4143,34.4895,32325.0
2019-01-23 12:25:00,41.25,41.31,41.24,41.29,14642.0,34.4895,34.5397,34.4812,34.523,14642.0
2019-01-23 12:30:00,41.28,41.34,41.2,41.23,33659.0,34.5146,34.5648,34.4477,34.4728,33659.0
2019-01-23 12:35:00,41.22,41.25,41.21,41.23,10389.0,34.4645,34.4895,34.4561,34.4728,10389.0
2019-01-23 12:40:00,41.23,41.28,41.22,41.28,8741.0,34.4728,34.5146,34.4645,34.5146,8741.0
2019-01-23 12:45:00,41.28,41.31,41.25,41.26,16041.0,34.5146,34.5397,34.4895,34.4979,16041.0
2019-01-23 12:50:00,41.23,41.27,41.21,41.21,12065.0,34.4728,34.5063,34.4561,34.4561,12065.0
2019-01-23 12:55:00,41.21,41.26,41.18,41.25,14371.0,34.4561,34.4979,34.431,34.4895,14371.0
2019-01-23 13:00:00,41.25,41.25,41.17,41.19,13221.0,34.4895,34.4895,34.4226,34.4394,13221.0
2019-01-23 13:05:00,41.19,41.26,41.17,41.25,19228.0,34.4394,34.4979,34.4226,34.4895,19228.0
2019-01-23 13:10:00,41.24,41.24,41.15,41.15,21077.0,34.4812,34.4812,34.4059,34.4059,21077.0
2019-01-23 13:15:00,41.16,41.24,41.15,41.21,12872.0,34.4143,34.4812,34.4059,34.4561,12872.0
2019-01-23 13:20:00,41.2,41.22,41.18,41.19,8526.0,34.4477,34.4645,34.431,34.4394,8526.0
2019-01-23 13:25:00,41.2,41.21,41.15,41.15,10632.0,34.4477,34.4561,34.4059,34.4059,10632.0
2019-01-23 13:30:00,41.15,41.21,41.15,41.18,11977.0,34.4059,34.4561,34.4059,34.431,11977.0
2019-01-23 13:35:00,41.19,41.22,41.19,41.19,6847.0,34.4394,34.4645,34.4394,34.4394,6847.0
2019-01-23 13:40:00,41.19,41.2,41.17,41.19,11100.0,34.4394,34.4477,34.4226,34.4394,11100.0
2019-01-23 13:45:00,41.19,41.2,41.16,41.18,9214.0,34.4394,34.4477,34.4143,34.431,9214.0
2019-01-23 13:50:00,41.18,41.18,41.11,41.13,12194.0,34.431,34.431,34.3725,34.3892,12194.0
2019-01-23 13:55:00,41.14,41.16,41.1,41.11,13311.0,34.3976,34.4143,34.3641,34.3725,13311.0
2019-01-23 14:00:00,41.12,41.19,41.12,41.19,13513.0,34.3808,34.4394,34.3808,34.4394,13513.0
2019-01-23 14:05:00,41.18,41.18,41.13,41.15,10137.0,34.431,34.431,34.3892,34.4059,10137.0
2019-01-23 14:10:00,41.14,41.16,41.12,41.12,8156.0,34.3976,34.4143,34.3808,34.3808,8156.0
2019-01-23 14:15:00,41.12,41.13,41.05,41.06,17602.0,34.3808,34.3892,34.3223,34.3307,17602.0
2019-01-23 14:20:00,41.07,41.12,41.04,41.12,16894.0,34.339,34.3808,34.314,34.3808,16894.0
2019-01-23 14:25:00,41.12,41.13,41.05,41.06,15284.0,34.3808,34.3892,34.3223,34.3307,15284.0
2019-01-23 14:30:00,41.05,41.06,41.0,41.06,16959.0,34.3223,34.3307,34.2805,34.3307,16959.0
2019-01-23 14:35:00,41.06,41.08,40.98,40.98,18070.0,34.3307,34.3474,34.2638,34.2638,18070.0
2019-01-23 14:40:00,40.97,40.98,40.95,40.96,12458.0,34.2554,34.2638,34.2387,34.2471,12458.0
2019-01-23 14:45:00,40.95,40.96,40.94,40.96,12902.0,34.2387,34.2471,34.2303,34.2471,12902.0
2019-01-23 14:50:00,40.97,41.01,40.97,40.99,15738.0,34.2554,34.2889,34.2554,34.2721,15738.0
2019-01-23 14:55:00,40.99,41.03,40.97,41.03,13425.0,34.2721,34.3056,34.2554,34.3056,13425.0
2019-01-23 15:00:00,41.02,41.09,41.02,41.09,28987.0,34.2972,34.3558,34.2972,34.3558,28987.0
2019-01-23 15:05:00,41.09,41.14,40.99,41.01,35382.0,34.3558,34.3976,34.2721,34.2889,35382.0
2019-01-23 15:10:00,41.0,41.11,41.0,41.09,18598.0,34.2805,34.3725,34.2805,34.3558,18598.0
2019-01-23 15:15:00,41.09,41.2,41.09,41.17,25636.0,34.3558,34.4477,34.3558,34.4226,25636.0
2019-01-23 15:20:00,41.17,41.19,41.15,41.15,13350.0,34.4226,34.4394,34.4059,34.4059,13350.0
2019-01-23 15:25:00,41.15,41.21,41.15,41.21,25559.0,34.4059,34.4561,34.4059,34.4561,25559.0
2019-01-23 15:30:00,41.22,41.22,41.13,41.13,18376.0,34.4645,34.4645,34.3892,34.3892,18376.0
2019-01-23 15:35:00,41.13,41.2,41.11,41.17,21377.0,34.3892,34.4477,34.3725,34.4226,21377.0
2019-01-23 15:40:00,41.18,41.23,41.18,41.23,26338.0,34.431,34.4728,34.431,34.4728,26338.0
2019-01-23 15:45:00,41.23,41.32,41.23,41.32,57002.0,34.4728,34.5481,34.4728,34.5481,57002.0
2019-01-23 15:50:00,41.32,41.32,41.24,41.3,75770.0,34.5481,34.5481,34.4812,34.5313,75770.0
2019-01-23 15:55:00,41.3,41.38,41.3,41.34,114997.0,34.5313,34.5982,34.5313,34.5648,114997.0
2019-01-24 09:30:00,41.3,41.49,41.18,41.18,42533.0,34.5313,34.6902,34.431,34.431,42533.0
2019-01-24 09:35:00,41.16,41.22,41.09,41.15,13400.0,34.4143,34.4645,34.3558,34.4059,13400.0
2019-01-24 09:40:00,41.15,41.2,41.03,41.12,31137.0,34.4059,34.4477,34.3056,34.3808,31137.0
2019-01-24 09:45:00,41.12,41.21,41.12,41.16,21496.0,34.3808,34.4561,34.3808,34.4143,21496.0
2019-01-24 09:50:00,41.16,41.2,41.12,41.13,16799.0,34.4143,34.4477,34.3808,34.3892,16799.0
2019-01-24 09:55:00,41.14,41.26,41.14,41.26,23224.0,34.3976,34.4979,34.3976,34.4979,23224.0
2019-01-24 10:00:00,41.27,41.27,41.17,41.21,17401.0,34.5063,34.5063,34.4226,34.4561,17401.0
2019-01-24 10:05:00,41.21,41.25,41.17,41.24,18357.0,34.4561,34.4895,34.4226,34.4812,18357.0
2019-01-24 10:10:00,41.25,41.38,41.23,41.35,46041.0,34.4895,34.5982,34.4728,34.5731,46041.0
2019-01-24 10:15:00,41.34,41.42,41.32,41.39,25016.0,34.5648,34.6317,34.5481,34.6066,25016.0
2019-01-24 10:20:00,41.39,41.4,41.32,41.39,22866.0,34.6066,34.615,34.5481,34.6066,22866.0
2019-01-24 10:25:00,41.39,41.47,41.34,41.45,23534.0,34.6066,34.6735,34.5648,34.6568,23534.0
2019-01-24 10:30:00,41.45,41.55,41.45,41.51,61949.0,34.6568,34.7404,34.6568,34.7069,61949.0
2019-01-24 10:35:00,41.52,41.52,41.39,41.41,36039.0,34.7153,34.7153,34.6066,34.6233,36039.0
2019-01-24 10:40:00,41.41,41.52,41.41,41.51,36338.0,34.6233,34.7153,34.6233,34.7069,36338.0
2019-01-24 10:45:00,41.52,41.6,41.5,41.6,30152.0,34.7153,34.7822,34.6986,34.7822,30152.0
2019-01-24 10:50:00,41.59,41.6,41.48,41.51,23962.0,34.7738,34.7822,34.6818,34.7069,23962.0
2019-01-24 10:55:00,41.5,41.53,41.49,41.52,14398.0,34.6986,34.7236,34.6902,34.7153,14398.0
2019-01-24 11:00:00,41.51,41.56,41.51,41.54,21640.0,34.7069,34.7487,34.7069,34.732,21640.0
2019-01-24 11:05:00,41.53,41.56,41.49,41.51,21115.0,34.7236,34.7487,34.6902,34.7069,21115.0
2019-01-24 11:10:00,41.51,41.51,41.35,41.36,14076.0,34.7069,34.7069,34.5731,34.5815,14076.0
2019-01-24 11:15:00,41.36,41.37,41.29,41.31,25550.0,34.5815,34.5899,34.523,34.5397,25550.0
2019-01-24 11:20:00,41.31,41.32,41.27,41.3,22696.0,34.5397,34.5481,34.5063,34.5313,22696.0
2019-01-24 11:25:00,41.3,41.32,41.26,41.3,32814.0,34.5313,34.5481,34.4979,34.5313,32814.0
2019-01-24 11:30:00,41.31,41.4,41.29,41.4,38545.0,34.5397,34.615,34.523,34.615,38545.0
2019-01-24 11:35:00,41.41,41.46,41.39,41.44,24317.0,34.6233,34.6651,34.6066,34.6484,24317.0
2019-01-24 11:40:00,41.44,41.46,41.41,41.42,17933.0,34.6484,34.6651,34.6233,34.6317,17933.0
2019-01-24 11:45:00,41.41,41.53,41.41,41.51,30095.0,34.6233,34.7236,34.6233,34.7069,30095.0
2019-01-24 11:50:00,41.5,41.53,41.47,41.52,25324.0,34.6986,34.7236,34.6735,34.7153,25324.0
2019-01-24 11:55:00,41.53,41.53,41.49,41.51,18173.0,34.7236,34.7236,34.6902,34.7069,18173.0
2019-01-24 12:00:00,41.5,41.51,41.47,41.48,16692.0,34.6986,34.7069,34.6735,34.6818,16692.0
2019-01-24 12:05:00,41.48,41.5,41.43,41.5,31736.0,34.6818,34.6986,34.64,34.6986,31736.0
2019-01-24 12:10:00,41.5,41.5,41.41,41.42,17821.0,34.6986,34.6986,34.6233,34.6317,17821.0
2019-01-24 12:15:00,41.43,41.45,41.42,41.43,20309.0,34.64,34.6568,34.6317,34.64,20309.0
2019-01-24 12:20:00,41.42,41.43,41.36,41.39,21203.0,34.6317,34.64,34.5815,34.6066,21203.0
2019-01-24 12:25:00,41.39,41.39,41.36,41.38,11943.0,34.6066,34.6066,34.5815,34.5982,11943.0
2019-01-24 12:30:00,41.38,41.38,41.35,41.35,16965.0,34.5982,34.5982,34.5731,34.5731,16965.0
2019-01-24 12:35:00,41.35,41.39,41.34,41.38,16949.0,34.5731,34.6066,34.5648,34.5982,16949.0
2019-01-24 12:40:00,41.38,41.38,41.32,41.36,12770.0,34.5982,34.5982,34.5481,34.5815,12770.0
2019-01-24 12:45:00,41.37,41.37,41.35,41.36,12690.0,34.5899,34.5899,34.5731,34.5815,12690.0
2019-01-24 12:50:00,41.36,41.36,41.27,41.29,20617.0,34.5815,34.5815,34.5063,34.523,20617.0
2019-01-24 12:55:00,41.29,41.32,41.29,41.32,15500.0,34.523,34.5481,34.523,34.5481,15500.0
2019-01-24 13:00:00,41.32,41.37,41.31,41.33,16404.0,34.5481,34.5899,34.5397,34.5564,16404.0
2019-01-24 13:05:00,41.34,41.34,41.28,41.29,13394.0,34.5648,34.5648,34.5146,34.523,13394.0
2019-01-24 13:10:00,41.28,41.3,41.23,41.3,21029.0,34.5146,34.5313,34.4728,34.5313,21029.0
2019-01-24 13:15:00,41.29,41.29,41.22,41.27,10569.0,34.523,34.523,34.4645,34.5063,10569.0
2019-01-24 13:20:00,41.27,41.3,41.24,41.25,26712.0,34.5063,34.5313,34.4812,34.4895,26712.0
2019-01-24 13:25:00,41.25,41.34,41.23,41.32,14259.0,34.4895,34.5648,34.4728,34.5481,14259.0
2019-01-24 13:30:00,41.31,41.34,41.26,41.34,14617.0,34.5397,34.5648,34.4979,34.5648,14617.0
2019-01-24 13:35:00,41.34,41.34,41.31,41.32,11072.0,34.5648,34.5648,34.5397,34.5481,11072.0
2019-01-24 13:40:00,41.33,41.34,41.28,41.28,22031.0,34.5564,34.5648,34.5146,34.5146,22031.0
2019-01-24 13:45:00,41.29,41.35,41.28,41.34,12623.0,34.523,34.5731,34.5146,34.5648,12623.0
2019-01-24 13:50:00,41.35,41.36,41.3,41.35,13896.0,34.5731,34.5815,34.5313,34.5731,13896.0
2019-01-24 13:55:00,41.36,41.39,41.35,41.39,10395.0,34.5815,34.6066,34.5731,34.6066,10395.0
2019-01-24 14:00:00,41.39,41.41,41.37,41.38,20104.0,34.6066,34.6233,34.5899,34.5982,20104.0
2019-01-24 14:05:00,41.39,41.44,41.36,41.37,21814.0,34.6066,34.6484,34.5815,34.5899,21814.0
2019-01-24 14:10:00,41.37,41.38,41.35,41.37,15339.0,34.5899,34.5982,34.5731,34.5899,15339.0
2019-01-24 14:15:00,41.37,41.39,41.35,41.37,24483.0,34.5899,34.6066,34.5731,34.5899,24483.0
2019-01-24 14:20:00,41.37,41.46,41.36,41.44,47231.0,34.5899,34.6651,34.5815,34.6484,47231.0
2019-01-24 14:25:00,41.44,41.49,41.41,41.42,83359.0,34.6484,34.6902,34.6233,34.6317,83359.0
2019-01-24 14:30:00,41.43,41.43,41.32,41.36,21011.0,34.64,34.64,34.5481,34.5815,21011.0
2019-01-24 14:35:00,41.36,41.38,41.33,41.36,16239.0,34.5815,34.5982,34.5564,34.5815,16239.0
2019-01-24 14:40:00,41.37,41.38,41.34,41.35,15712.0,34.5899,34.5982,34.5648,34.5731,15712.0
2019-01-24 14:45:00,41.35,41.37,41.33,41.36,16597.0,34.5731,34.5899,34.5564,34.5815,16597.0
2019-01-24 14:50:00,41.37,41.37,41.34,41.34,14302.0,34.5899,34.5899,34.5648,34.5648,14302.0
2019-01-24 14:55:00,41.34,41.35,41.31,41.33,15512.0,34.5648,34.5731,34.5397,34.5564,15512.0
2019-01-24 15:00:00,41.32,41.33,41.27,41.31,41376.0,34.5481,34.5564,34.5063,34.5397,41376.0
2019-01-24 15:05:00,41.31,41.35,41.31,41.35,25639.0,34.5397,34.5731,34.5397,34.5731,25639.0
2019-01-24 15:10:00,41.34,41.44,41.34,41.43,38215.0,34.5648,34.6484,34.5648,34.64,38215.0
2019-01-24 15:15:00,41.44,41.49,41.41,41.45,46156.0,34.6484,34.6902,34.6233,34.6568,46156.0
2019-01-24 15:20:00,41.44,41.46,41.38,41.43,63406.0,34.6484,34.6651,34.5982,34.64,63406.0
2019-01-24 15:25:00,41.43,41.56,41.42,41.5,72831.0,34.64,34.7487,34.6317,34.6986,72831.0
2019-01-24 15:30:00,41.51,41.64,41.5,41.64,64897.0,34.7069,34.8156,34.6986,34.8156,64897.0
2019-01-24 15:35:00,41.65,41.65,41.51,41.56,96818.0,34.824,34.824,34.7069,34.7487,96818.0
2019-01-24 15:40:00,41.57,41.62,41.57,41.59,61993.0,34.7571,34.7989,34.7571,34.7738,61993.0
2019-01-24 15:45:00,41.59,41.69,41.59,41.68,88128.0,34.7738,34.8574,34.7738,34.8491,88128.0
2019-01-24 15:50:00,41.68,41.68,41.64,41.68,82700.0,34.8491,34.8491,34.8156,34.8491,82700.0
2019-01-24 15:55:00,41.68,41.76,41.68,41.72,226508.0,34.8491,34.916,34.8491,34.8825,226508.0
2019-01-25 09:30:00,41.86,42.0,41.66,41.79,52897.0,34.9996,35.1166,34.8323,34.941,52897.0
2019-01-25 09:35:00,41.76,41.77,41.52,41.59,35038.0,34.916,34.9243,34.7153,34.7738,35038.0
2019-01-25 09:40:00,41.59,41.75,41.57,41.75,18135.0,34.7738,34.9076,34.7571,34.9076,18135.0
2019-01-25 09:45:00,41.75,41.76,41.54,41.55,17253.0,34.9076,34.916,34.732,34.7404,17253.0
2019-01-25 09:50:00,41.54,41.59,41.44,41.45,20461.0,34.732,34.7738,34.6484,34.6568,20461.0
2019-01-25 09:55:00,41.43,41.44,41.35,41.38,22505.0,34.64,34.6484,34.5731,34.5982,22505.0
2019-01-25 10:00:00,41.38,41.41,41.34,41.35,23011.0,34.5982,34.6233,34.5648,34.5731,23011.0
2019-01-25 10:05:00,41.34,41.37,41.23,41.25,26726.0,34.5648,34.5899,34.4728,34.4895,26726.0
2019-01-25 10:10:00,41.23,41.35,41.22,41.34,26377.0,34.4728,34.5731,34.4645,34.5648,26377.0
2019-01-25 10:15:00,41.34,41.37,41.31,41.34,31703.0,34.5648,34.5899,34.5397,34.5648,31703.0
2019-01-25 10:20:00,41.34,41.46,41.34,41.46,35240.0,34.5648,34.6651,34.5648,34.6651,35240.0
2019-01-25 10:25:00,41.47,41.59,41.47,41.58,33094.0,34.6735,34.7738,34.6735,34.7655,33094.0
2019-01-25 10:30:00,41.58,41.58,41.44,41.52,38853.0,34.7655,34.7655,34.6484,34.7153,38853.0
2019-01-25 10:35:00,41.51,41.56,41.48,41.52,29078.0,34.7069,34.7487,34.6818,34.7153,29078.0
2019-01-25 10:40:00,41.52,41.53,41.47,41.49,19512.0,34.7153,34.7236,34.6735,34.6902,19512.0
2019-01-25 10:45:00,41.49,41.51,41.45,41.48,33796.0,34.6902,34.7069,34.6568,34.6818,33796.0
2019-01-25 10:50:00,41.47,41.47,41.31,41.31,23915.0,34.6735,34.6735,34.5397,34.5397,23915.0
2019-01-25 10:55:00,41.31,41.4,41.31,41.38,15622.0,34.5397,34.615,34.5397,34.5982,15622.0
2019-01-25 11:00:00,41.38,41.43,41.37,41.39,18269.0,34.5982,34.64,34.5899,34.6066,18269.0
2019-01-25 11:05:00,41.39,41.42,41.38,41.38,15665.0,34.6066,34.6317,34.5982,34.5982,15665.0
2019-01-25 11:10:00,41.39,41.41,41.37,41.38,17596.0,34.6066,34.6233,34.5899,34.5982,17596.0
2019-01-25 11:15:00,41.37,41.4,41.37,41.38,13712.0,34.5899,34.615,34.5899,34.5982,13712.0
2019-01-25 11:20:00,41.38,41.43,41.37,41.42,18521.0,34.5982,34.64,34.5899,34.6317,18521.0
2019-01-25 11:25:00,41.42,41.42,41.34,41.34,16241.0,34.6317,34.6317,34.5648,34.5648,16241.0
2019-01-25 11:30:00,41.34,41.37,41.32,41.35,19476.0,34.5648,34.5899,34.5481,34.5731,19476.0
2019-01-25 11:35:00,41.35,41.36,41.2,41.31,298774.0,34.5731,34.5815,34.4477,34.5397,298774.0
2019-01-25 11:40:00,41.31,41.39,41.3,41.34,17007.0,34.5397,34.6066,34.5313,34.5648,17007.0
2019-01-25 11:45:00,41.34,41.34,41.3,41.33,14800.0,34.5648,34.5648,34.5313,34.5564,14800.0
2019-01-25 11:50:00,41.33,41.33,41.27,41.27,18781.0,34.5564,34.5564,34.5063,34.5063,18781.0
2019-01-25 11:55:00,41.27,41.29,41.19,41.21,20547.0,34.5063,34.523,34.4394,34.4561,20547.0
2019-01-25 12:00:00,41.22,41.22,41.14,41.2,23230.0,34.4645,34.4645,34.3976,34.4477,23230.0
2019-01-25 12:05:00,41.2,41.24,41.18,41.2,19046.0,34.4477,34.4812,34.431,34.4477,19046.0
2019-01-25 12:10:00,41.2,41.27,41.19,41.26,19698.0,34.4477,34.5063,34.4394,34.4979,19698.0
2019-01-25 12:15:00,41.27,41.28,41.25,41.27,13103.0,34.5063,34.5146,34.4895,34.5063,13103.0
2019-01-25 12:20:00,41.27,41.28,41.21,41.23,34912.0,34.5063,34.5146,34.4561,34.4728,34912.0
2019-01-25 12:25:00,41.23,41.25,41.21,41.23,48896.0,34.4728,34.4895,34.4561,34.4728,48896.0
2019-01-25 12:30:00,41.23,41.27,41.23,41.25,47153.0,34.4728,34.5063,34.4728,34.4895,47153.0
2019-01-25 12:35:00,41.24,41.29,41.23,41.28,120752.0,34.4812,34.523,34.4728,34.5146,120752.0
2019-01-25 12:40:00,41.29,41.3,41.23,41.25,44707.0,34.523,34.5313,34.4728,34.4895,44707.0
2019-01-25 12:45:00,41.26,41.26,41.19,41.24,90129.0,34.4979,34.4979,34.4394,34.4812,90129.0
2019-01-25 12:50:00,41.24,41.27,41.18,41.19,38207.0,34.4812,34.5063,34.431,34.4394,38207.0
2019-01-25 12:55:00,41.2,41.22,41.13,41.14,15840.0,34.4477,34.4645,34.3892,34.3976,15840.0
2019-01-25 13:00:00,41.14,41.19,41.14,41.18,34542.0,34.3976,34.4394,34.3976,34.431,34542.0
2019-01-25 13:05:00,41.18,41.27,41.18,41.27,18236.0,34.431,34.5063,34.431,34.5063,18236.0
2019-01-25 13:10:00,41.27,41.34,41.27,41.32,13111.0,34.5063,34.5648,34.5063,34.5481,13111.0
2019-01-25 13:15:00,41.31,41.35,41.29,41.32,12131.0,34.5397,34.5731,34.523,34.5481,12131.0
2019-01-25 13:20:00,41.33,41.33,41.29,41.3,13114.0,34.5564,34.5564,34.523,34.5313,13114.0
2019-01-25 13:25:00,41.3,41.31,41.25,41.28,10798.0,34.5313,34.5397,34.4895,34.5146,10798.0
2019-01-25 13:30:00,41.28,41.28,41.23,41.25,11457.0,34.5146,34.5146,34.4728,34.4895,11457.0
2019-01-25 13:35:00,41.25,41.28,41.24,41.26,15754.0,34.4895,34.5146,34.4812,34.4979,15754.0
2019-01-25 13:40:00,41.27,41.29,41.25,41.27,16787.0,34.5063,34.523,34.4895,34.5063,16787.0
2019-01-25 13:45:00,41.27,41.28,41.25,41.26,44957.0,34.5063,34.5146,34.4895,34.4979,44957.0
2019-01-25 13:50:00,41.26,41.27,41.24,41.26,12970.0,34.4979,34.5063,34.4812,34.4979,12970.0
2019-01-25 13:55:00,41.26,41.26,41.21,41.23,8599.0,34.4979,34.4979,34.4561,34.4728,8599.0
2019-01-25 14:00:00,41.23,41.24,41.2,41.24,15632.0,34.4728,34.4812,34.4477,34.4812,15632.0
2019-01-25 14:05:00,41.23,41.27,41.23,41.25,10662.0,34.4728,34.5063,34.4728,34.4895,10662.0
2019-01-25 14:10:00,41.25,41.27,41.25,41.27,9687.0,34.4895,34.5063,34.4895,34.5063,9687.0
2019-01-25 14:15:00,41.26,41.26,41.19,41.22,87900.0,34.4979,34.4979,34.4394,34.4645,87900.0
2019-01-25 14:20:00,41.22,41.26,41.21,41.25,43236.0,34.4645,34.4979,34.4561,34.4895,43236.0
2019-01-25 14:25:00,41.24,41.25,41.17,41.18,31107.0,34.4812,34.4895,34.4226,34.431,31107.0
2019-01-25 14:30:00,41.18,41.23,41.13,41.17,32298.0,34.431,34.4728,34.3892,34.4226,32298.0
2019-01-25 14:35:00,41.18,41.21,41.16,41.17,155483.0,34.431,34.4561,34.4143,34.4226,155483.0
2019-01-25 14:40:00,41.18,41.22,41.17,41.2,79834.0,34.431,34.4645,34.4226,34.4477,79834.0
2019-01-25 14:45:00,41.2,41.22,41.11,41.13,78527.0,34.4477,34.4645,34.3725,34.3892,78527.0
2019-01-25 14:50:00,41.12,41.17,41.1,41.17,38687.0,34.3808,34.4226,34.3641,34.4226,38687.0
2019-01-25 14:55:00,41.18,41.21,41.14,41.19,28245.0,34.431,34.4561,34.3976,34.4394,28245.0
2019-01-25 15:00:00,41.19,41.19,41.09,41.11,19538.0,34.4394,34.4394,34.3558,34.3725,19538.0
2019-01-25 15:05:00,41.12,41.13,40.99,41.03,60502.0,34.3808,34.3892,34.2721,34.3056,60502.0
2019-01-25 15:10:00,41.03,41.13,41.02,41.12,50648.0,34.3056,34.3892,34.2972,34.3808,50648.0
2019-01-25 15:15:00,41.12,41.14,41.08,41.09,37836.0,34.3808,34.3976,34.3474,34.3558,37836.0
2019-01-25 15:20:00,41.09,41.1,41.0,41.0,162189.0,34.3558,34.3641,34.2805,34.2805,162189.0
2019-01-25 15:25:00,40.99,41.0,40.88,40.94,63681.0,34.2721,34.2805,34.1802,34.2303,63681.0
2019-01-25 15:30:00,40.95,40.97,40.87,40.89,165039.0,34.2387,34.2554,34.1718,34.1885,165039.0
2019-01-25 15:35:00,40.9,40.95,40.87,40.9,93735.0,34.1969,34.2387,34.1718,34.1969,93735.0
2019-01-25 15:40:00,40.9,40.99,40.86,40.95,126936.0,34.1969,34.2721,34.1635,34.2387,126936.0
2019-01-25 15:45:00,40.95,41.01,40.9,40.94,88159.0,34.2387,34.2889,34.1969,34.2303,88159.0
2019-01-25 15:50:00,40.94,40.96,40.86,40.87,86918.0,34.2303,34.2471,34.1635,34.1718,86918.0
2019-01-25 15:55:00,40.87,40.95,40.87,40.93,134451.0,34.1718,34.2387,34.1718,34.222,134451.0
2019-01-28 09:30:00,40.26,40.49,40.23,40.29,130156.0,33.6618,33.8541,33.6367,33.6869,130156.0
2019-01-28 09:35:00,40.3,40.5,40.28,40.32,39744.0,33.6952,33.8625,33.6785,33.712,39744.0
2019-01-28 09:40:00,40.32,40.4,40.29,40.31,36662.0,33.712,33.7788,33.6869,33.7036,36662.0
2019-01-28 09:45:00,40.31,40.36,40.27,40.27,55884.0,33.7036,33.7454,33.6701,33.6701,55884.0
2019-01-28 09:50:00,40.25,40.27,40.12,40.18,95270.0,33.6534,33.6701,33.5447,33.5949,95270.0
2019-01-28 09:55:00,40.18,40.23,40.15,40.2,60225.0,33.5949,33.6367,33.5698,33.6116,60225.0
2019-01-28 10:00:00,40.19,40.22,40.16,40.19,43659.0,33.6033,33.6283,33.5782,33.6033,43659.0
2019-01-28 10:05:00,40.19,40.34,40.19,40.32,26314.0,33.6033,33.7287,33.6033,33.712,26314.0
2019-01-28 10:10:00,40.31,40.39,40.3,40.35,34561.0,33.7036,33.7705,33.6952,33.737,34561.0
2019-01-28 10:15:00,40.34,40.47,40.33,40.42,36877.0,33.7287,33.8374,33.7203,33.7956,36877.0
2019-01-28 10:20:00,40.42,40.55,40.42,40.52,31926.0,33.7956,33.9043,33.7956,33.8792,31926.0
2019-01-28 10:25:00,40.52,40.62,40.51,40.6,19130.0,33.8792,33.9628,33.8708,33.9461,19130.0
2019-01-28 10:30:00,40.6,40.64,40.56,40.56,20274.0,33.9461,33.9795,33.9126,33.9126,20274.0
2019-01-28 10:35:00,40.55,40.56,40.41,40.41,36312.0,33.9043,33.9126,33.7872,33.7872,36312.0
2019-01-28 10:40:00,40.4,40.42,40.32,40.35,43495.0,33.7788,33.7956,33.712,33.737,43495.0
2019-01-28 10:45:00,40.35,40.37,40.27,40.27,44818.0,33.737,33.7538,33.6701,33.6701,44818.0
2019-01-28 10:50:00,40.27,40.32,40.27,40.3,44754.0,33.6701,33.712,33.6701,33.6952,44754.0
2019-01-28 10:55:00,40.3,40.32,40.28,40.32,41873.0,33.6952,33.712,33.6785,33.712,41873.0
2019-01-28 11:00:00,40.31,40.34,40.29,40.29,25587.0,33.7036,33.7287,33.6869,33.6869,25587.0
2019-01-28 11:05:00,40.29,40.4,40.28,40.37,31233.0,33.6869,33.7788,33.6785,33.7538,31233.0
2019-01-28 11:10:00,40.36,40.4,40.35,40.37,42295.0,33.7454,33.7788,33.737,33.7538,42295.0
2019-01-28 11:15:00,40.36,40.36,40.29,40.32,29768.0,33.7454,33.7454,33.6869,33.712,29768.0
2019-01-28 11:20:00,40.32,40.35,40.32,40.35,30254.0,33.712,33.737,33.712,33.737,30254.0
2019-01-28 11:25:00,40.37,40.4,40.34,40.35,38005.0,33.7538,33.7788,33.7287,33.737,38005.0
2019-01-28 11:30:00,40.35,40.4,40.3,40.32,21424.0,33.737,33.7788,33.6952,33.712,21424.0
2019-01-28 11:35:00,40.32,40.33,40.3,40.33,17200.0,33.712,33.7203,33.6952,33.7203,17200.0
2019-01-28 11:40:00,40.34,40.38,40.31,40.38,16236.0,33.7287,33.7621,33.7036,33.7621,16236.0
2019-01-28 11:45:00,40.38,40.4,40.27,40.29,21306.0,33.7621,33.7788,33.6701,33.6869,21306.0
2019-01-28 11:50:00,40.29,40.33,40.24,40.26,25111.0,33.6869,33.7203,33.6451,33.6618,25111.0
2019-01-28 11:55:00,40.26,40.3,40.24,40.25,26760.0,33.6618,33.6952,33.6451,33.6534,26760.0
2019-01-28 12:00:00,40.24,40.31,40.21,40.3,69068.0,33.6451,33.7036,33.62,33.6952,69068.0
2019-01-28 12:05:00,40.29,40.38,40.27,40.38,13202.0,33.6869,33.7621,33.6701,33.7621,13202.0
2019-01-28 12:10:00,40.38,40.4,40.35,40.4,11278.0,33.7621,33.7788,33.737,33.7788,11278.0
2019-01-28 12:15:00,40.41,40.42,40.38,40.39,9448.0,33.7872,33.7956,33.7621,33.7705,9448.0
2019-01-28 12:20:00,40.38,40.42,40.37,40.4,16825.0,33.7621,33.7956,33.7538,33.7788,16825.0
2019-01-28 12:25:00,40.41,40.43,40.38,40.4,24700.0,33.7872,33.8039,33.7621,33.7788,24700.0
2019-01-28 12:30:00,40.41,40.43,40.38,40.4,11575.0,33.7872,33.8039,33.7621,33.7788,11575.0
2019-01-28 12:35:00,40.4,40.42,40.37,40.42,10306.0,33.7788,33.7956,33.7538,33.7956,10306.0
2019-01-28 12:40:00,40.43,40.45,40.41,40.44,8860.0,33.8039,33.8206,33.7872,33.8123,8860.0
2019-01-28 12:45:00,40.43,40.48,40.43,40.45,11200.0,33.8039,33.8457,33.8039,33.8206,11200.0
2019-01-28 12:50:00,40.46,40.48,40.42,40.46,19917.0,33.829,33.8457,33.7956,33.829,19917.0
2019-01-28 12:55:00,40.45,40.46,40.42,40.44,11639.0,33.8206,33.829,33.7956,33.8123,11639.0
2019-01-28 13:00:00,40.43,40.47,40.43,40.47,8304.0,33.8039,33.8374,33.8039,33.8374,8304.0
2019-01-28 13:05:00,40.47,40.51,40.44,40.44,34535.0,33.8374,33.8708,33.8123,33.8123,34535.0
2019-01-28 13:10:00,40.44,40.49,40.44,40.48,19075.0,33.8123,33.8541,33.8123,33.8457,19075.0
2019-01-28 13:15:00,40.47,40.48,40.45,40.47,9601.0,33.8374,33.8457,33.8206,33.8374,9601.0
2019-01-28 13:20:00,40.47,40.51,40.46,40.47,20691.0,33.8374,33.8708,33.829,33.8374,20691.0
2019-01-28 13:25:00,40.47,40.48,40.44,40.46,8917.0,33.8374,33.8457,33.8123,33.829,8917.0
2019-01-28 13:30:00,40.46,40.47,40.43,40.45,8965.0,33.829,33.8374,33.8039,33.8206,8965.0
2019-01-28 13:35:00,40.45,40.46,40.41,40.42,13212.0,33.8206,33.829,33.7872,33.7956,13212.0
2019-01-28 13:40:00,40.42,40.45,40.4,40.42,11572.0,33.7956,33.8206,33.7788,33.7956,11572.0
2019-01-28 13:45:00,40.41,40.47,40.4,40.45,20173.0,33.7872,33.8374,33.7788,33.8206,20173.0
2019-01-28 13:50:00,40.44,40.5,40.44,40.45,28409.0,33.8123,33.8625,33.8123,33.8206,28409.0
2019-01-28 13:55:00,40.45,40.47,40.42,40.43,25913.0,33.8206,33.8374,33.7956,33.8039,25913.0
2019-01-28 14:00:00,40.44,40.45,40.37,40.38,14321.0,33.8123,33.8206,33.7538,33.7621,14321.0
2019-01-28 14:05:00,40.39,40.4,40.34,40.34,8546.0,33.7705,33.7788,33.7287,33.7287,8546.0
2019-01-28 14:10:00,40.32,40.34,40.29,40.32,14777.0,33.712,33.7287,33.6869,33.712,14777.0
2019-01-28 14:15:00,40.32,40.36,40.3,40.36,18462.0,33.712,33.7454,33.6952,33.7454,18462.0
2019-01-28 14:20:00,40.36,40.36,40.3,40.31,27244.0,33.7454,33.7454,33.6952,33.7036,27244.0
2019-01-28 14:25:00,40.31,40.36,40.31,40.33,21169.0,33.7036,33.7454,33.7036,33.7203,21169.0
2019-01-28 14:30:00,40.33,40.33,40.3,40.3,15458.0,33.7203,33.7203,33.6952,33.6952,15458.0
2019-01-28 14:35:00,40.3,40.36,40.3,40.35,20353.0,33.6952,33.7454,33.6952,33.737,20353.0
2019-01-28 14:40:00,40.34,40.37,40.33,40.34,35766.0,33.7287,33.7538,33.7203,33.7287,35766.0
2019-01-28 14:45:00,40.35,40.42,40.35,40.42,21102.0,33.737,33.7956,33.737,33.7956,21102.0
2019-01-28 14:50:00,40.43,40.45,40.37,40.38,19876.0,33.8039,33.8206,33.7538,33.7621,19876.0
2019-01-28 14:55:00,40.39,40.42,40.38,40.4,10669.0,33.7705,33.7956,33.7621,33.7788,10669.0
2019-01-28 15:00:00,40.4,40.41,40.34,40.35,19273.0,33.7788,33.7872,33.7287,33.737,19273.0
2019-01-28 15:05:00,40.34,40.35,40.28,40.34,17290.0,33.7287,33.737,33.6785,33.7287,17290.0
2019-01-28 15:10:00,40.34,40.34,40.3,40.34,23311.0,33.7287,33.7287,33.6952,33.7287,23311.0
2019-01-28 15:15:00,40.34,40.34,40.31,40.32,14652.0,33.7287,33.7287,33.7036,33.712,14652.0
2019-01-28 15:20:00,40.32,40.33,40.31,40.32,22263.0,33.712,33.7203,33.7036,33.712,22263.0
2019-01-28 15:25:00,40.31,40.35,40.3,40.31,34272.0,33.7036,33.737,33.6952,33.7036,34272.0
2019-01-28 15:30:00,40.3,40.31,40.23,40.23,31436.0,33.6952,33.7036,33.6367,33.6367,31436.0
2019-01-28 15:35:00,40.23,40.27,40.22,40.25,32908.0,33.6367,33.6701,33.6283,33.6534,32908.0
2019-01-28 15:40:00,40.26,40.26,40.16,40.16,68701.0,33.6618,33.6618,33.5782,33.5782,68701.0
2019-01-28 15:45:00,40.17,40.22,40.15,40.18,132721.0,33.5865,33.6283,33.5698,33.5949,132721.0
2019-01-28 15:50:00,40.18,40.19,40.13,40.14,95254.0,33.5949,33.6033,33.5531,33.5615,95254.0
2019-01-28 15:55:00,40.14,40.19,40.08,40.14,225583.0,33.5615,33.6033,33.5113,33.5615,225583.0
2019-01-29 09:30:00,40.12,40.34,40.07,40.33,56182.0,33.5447,33.7287,33.5029,33.7203,56182.0
2019-01-29 09:35:00,40.32,40.41,40.31,40.34,39847.0,33.712,33.7872,33.7036,33.7287,39847.0
2019-01-29 09:40:00,40.35,40.43,40.33,40.38,22843.0,33.737,33.8039,33.7203,33.7621,22843.0
2019-01-29 09:45:00,40.37,40.59,40.37,40.55,33673.0,33.7538,33.9377,33.7538,33.9043,33673.0
2019-01-29 09:50:00,40.55,40.58,40.45,40.5,19319.0,33.9043,33.9293,33.8206,33.8625,19319.0
2019-01-29 09:55:00,40.49,40.55,40.49,40.51,19269.0,33.8541,33.9043,33.8541,33.8708,19269.0
2019-01-29 10:00:00,40.51,40.6,40.5,40.6,23007.0,33.8708,33.9461,33.8625,33.9461,23007.0
2019-01-29 10:05:00,40.6,40.6,40.42,40.47,43704.0,33.9461,33.9461,33.7956,33.8374,43704.0
2019-01-29 10:10:00,40.46,40.5,40.44,40.44,25361.0,33.829,33.8625,33.8123,33.8123,25361.0
2019-01-29 10:15:00,40.45,40.46,40.43,40.46,18692.0,33.8206,33.829,33.8039,33.829,18692.0
2019-01-29 10:20:00,40.47,40.5,40.46,40.48,41815.0,33.8374,33.8625,33.829,33.8457,41815.0
2019-01-29 10:25:00,40.49,40.56,40.48,40.55,30151.0,33.8541,33.9126,33.8457,33.9043,30151.0
2019-01-29 10:30:00,40.55,40.59,40.54,40.54,14488.0,33.9043,33.9377,33.8959,33.8959,14488.0
2019-01-29 10:35:00,40.54,40.64,40.51,40.64,21885.0,33.8959,33.9795,33.8708,33.9795,21885.0
2019-01-29 10:40:00,40.64,40.67,40.61,40.63,29655.0,33.9795,34.0046,33.9544,33.9711,29655.0
2019-01-29 10:45:00,40.64,40.64,40.49,40.51,29595.0,33.9795,33.9795,33.8541,33.8708,29595.0
2019-01-29 10:50:00,40.51,40.51,40.28,40.28,41554.0,33.8708,33.8708,33.6785,33.6785,41554.0
2019-01-29 10:55:00,40.29,40.3,40.22,40.24,56575.0,33.6869,33.6952,33.6283,33.6451,56575.0
2019-01-29 11:00:00,40.23,40.27,40.22,40.24,44656.0,33.6367,33.6701,33.6283,33.6451,44656.0
2019-01-29 11:05:00,40.24,40.27,40.23,40.24,18719.0,33.6451,33.6701,33.6367,33.6451,18719.0
2019-01-29 11:10:00,40.25,40.31,40.24,40.3,49327.0,33.6534,33.7036,33.6451,33.6952,49327.0
2019-01-29 11:15:00,40.3,40.33,40.27,40.31,31100.0,33.6952,33.7203,33.6701,33.7036,31100.0
2019-01-29 11:20:00,40.31,40.32,40.28,40.3,14268.0,33.7036,33.712,33.6785,33.6952,14268.0
2019-01-29 11:25:00,40.3,40.34,40.29,40.31,33276.0,33.6952,33.7287,33.6869,33.7036,33276.0
2019-01-29 11:30:00,40.32,40.37,40.31,40.37,33232.0,33.712,33.7538,33.7036,33.7538,33232.0
2019-01-29 11:35:00,40.36,40.37,40.28,40.32,40847.0,33.7454,33.7538,33.6785,33.712,40847.0
2019-01-29 11:40:00,40.3,40.3,40.25,40.29,13257.0,33.6952,33.6952,33.6534,33.6869,13257.0
2019-01-29 11:45:00,40.29,40.32,40.27,40.3,18515.0,33.6869,33.712,33.6701,33.6952,18515.0
2019-01-29 11:50:00,40.28,40.31,40.28,40.28,20306.0,33.6785,33.7036,33.6785,33.6785,20306.0
2019-01-29 11:55:00,40.27,40.32,40.27,40.29,19957.0,33.6701,33.712,33.6701,33.6869,19957.0
2019-01-29 12:00:00,40.29,40.35,40.29,40.34,11877.0,33.6869,33.737,33.6869,33.7287,11877.0
2019-01-29 12:05:00,40.34,40.37,40.32,40.36,14600.0,33.7287,33.7538,33.712,33.7454,14600.0
2019-01-29 12:10:00,40.36,40.41,40.34,40.38,65588.0,33.7454,33.7872,33.7287,33.7621,65588.0
2019-01-29 12:15:00,40.37,40.37,40.28,40.29,21338.0,33.7538,33.7538,33.6785,33.6869,21338.0
2019-01-29 12:20:00,40.3,40.32,40.29,40.29,15225.0,33.6952,33.712,33.6869,33.6869,15225.0
2019-01-29 12:25:00,40.3,40.32,40.28,40.31,25008.0,33.6952,33.712,33.6785,33.7036,25008.0
2019-01-29 12:30:00,40.3,40.33,40.29,40.3,26665.0,33.6952,33.7203,33.6869,33.6952,26665.0
2019-01-29 12:35:00,40.29,40.29,40.25,40.26,8363.0,33.6869,33.6869,33.6534,33.6618,8363.0
2019-01-29 12:40:00,40.26,40.32,40.26,40.32,12892.0,33.6618,33.712,33.6618,33.712,12892.0
2019-01-29 12:45:00,40.32,40.32,40.29,40.31,4057.0,33.712,33.712,33.6869,33.7036,4057.0
2019-01-29 12:50:00,40.3,40.32,40.29,40.3,12594.0,33.6952,33.712,33.6869,33.6952,12594.0
2019-01-29 12:55:00,40.31,40.32,40.28,40.29,15070.0,33.7036,33.712,33.6785,33.6869,15070.0
2019-01-29 13:00:00,40.29,40.29,40.23,40.23,21751.0,33.6869,33.6869,33.6367,33.6367,21751.0
2019-01-29 13:05:00,40.23,40.23,40.18,40.19,22805.0,33.6367,33.6367,33.5949,33.6033,22805.0
2019-01-29 13:10:00,40.2,40.21,40.15,40.15,28382.0,33.6116,33.62,33.5698,33.5698,28382.0
2019-01-29 13:15:00,40.16,40.16,40.11,40.11,43679.0,33.5782,33.5782,33.5364,33.5364,43679.0
2019-01-29 13:20:00,40.12,40.16,40.1,40.1,25320.0,33.5447,33.5782,33.528,33.528,25320.0
2019-01-29 13:25:00,40.1,40.15,40.1,40.13,14301.0,33.528,33.5698,33.528,33.5531,14301.0
2019-01-29 13:30:00,40.12,40.14,40.04,40.05,30718.0,33.5447,33.5615,33.4778,33.4862,30718.0
2019-01-29 13:35:00,40.05,40.06,40.01,40.02,27880.0,33.4862,33.4946,33.4528,33.4611,27880.0
2019-01-29 13:40:00,40.03,40.03,39.99,40.0,20289.0,33.4695,33.4695,33.436,33.4444,20289.0
2019-01-29 13:45:00,40.0,40.08,39.99,40.05,101855.0,33.4444,33.5113,33.436,33.4862,101855.0
2019-01-29 13:50:00,40.06,40.11,40.05,40.06,22464.0,33.4946,33.5364,33.4862,33.4946,22464.0
2019-01-29 13:55:00,40.05,40.06,40.03,40.04,14862.0,33.4862,33.4946,33.4695,33.4778,14862.0
2019-01-29 14:00:00,40.04,40.07,40.01,40.02,42176.0,33.4778,33.5029,33.4528,33.4611,42176.0
2019-01-29 14:05:00,40.02,40.07,40.02,40.06,19090.0,33.4611,33.5029,33.4611,33.4946,19090.0
2019-01-29 14:10:00,40.06,40.08,40.04,40.08,14906.0,33.4946,33.5113,33.4778,33.5113,14906.0
2019-01-29 14:15:00,40.07,40.09,40.07,40.08,56993.0,33.5029,33.5196,33.5029,33.5113,56993.0
2019-01-29 14:20:00,40.07,40.07,40.0,40.0,31183.0,33.5029,33.5029,33.4444,33.4444,31183.0
2019-01-29 14:25:00,40.0,40.0,39.92,39.94,65667.0,33.4444,33.4444,33.3775,33.3942,65667.0
2019-01-29 14:30:00,39.94,39.97,39.93,39.96,26135.0,33.3942,33.4193,33.3859,33.411,26135.0
2019-01-29 14:35:00,39.96,39.96,39.83,39.84,124864.0,33.411,33.411,33.3023,33.3106,124864.0
2019-01-29 14:40:00,39.84,39.88,39.8,39.83,34636.0,33.3106,33.3441,33.2772,33.3023,34636.0
2019-01-29 14:45:00,39.83,39.87,39.8,39.87,34912.0,33.3023,33.3357,33.2772,33.3357,34912.0
2019-01-29 14:50:00,39.87,39.88,39.82,39.83,32291.0,33.3357,33.3441,33.2939,33.3023,32291.0
2019-01-29 14:55:00,39.83,39.85,39.79,39.81,123377.0,33.3023,33.319,33.2688,33.2855,123377.0
2019-01-29 15:00:00,39.82,39.87,39.81,39.84,91976.0,33.2939,33.3357,33.2855,33.3106,91976.0
2019-01-29 15:05:00,39.84,39.9,39.83,39.87,36455.0,33.3106,33.3608,33.3023,33.3357,36455.0
2019-01-29 15:10:00,39.87,39.92,39.86,39.91,29311.0,33.3357,33.3775,33.3273,33.3691,29311.0
2019-01-29 15:15:00,39.91,39.95,39.9,39.94,35604.0,33.3691,33.4026,33.3608,33.3942,35604.0
2019-01-29 15:20:00,39.94,39.95,39.91,39.94,24449.0,33.3942,33.4026,33.3691,33.3942,24449.0
2019-01-29 15:25:00,39.94,40.02,39.94,40.01,61474.0,33.3942,33.4611,33.3942,33.4528,61474.0
2019-01-29 15:30:00,40.01,40.03,39.99,40.0,43230.0,33.4528,33.4695,33.436,33.4444,43230.0
2019-01-29 15:35:00,40.01,40.03,40.0,40.01,49640.0,33.4528,33.4695,33.4444,33.4528,49640.0
2019-01-29 15:40:00,40.01,40.01,39.97,40.0,61530.0,33.4528,33.4528,33.4193,33.4444,61530.0
2019-01-29 15:45:00,40.0,40.02,39.98,39.98,69512.0,33.4444,33.4611,33.4277,33.4277,69512.0
2019-01-29 15:50:00,39.98,40.0,39.87,39.88,116166.0,33.4277,33.4444,33.3357,33.3441,116166.0
2019-01-29 15:55:00,39.89,39.94,39.81,39.93,237300.0,33.3524,33.3942,33.2855,33.3859,237300.0
2019-01-30 09:30:00,40.19,40.27,40.11,40.19,39140.0,33.6033,33.6701,33.5364,33.6033,39140.0
2019-01-30 09:35:00,40.18,40.25,40.09,40.14,26039.0,33.5949,33.6534,33.5196,33.5615,26039.0
2019-01-30 09:40:00,40.12,40.33,40.09,40.33,29181.0,33.5447,33.7203,33.5196,33.7203,29181.0
2019-01-30 09:45:00,40.33,40.34,40.17,40.2,19900.0,33.7203,33.7287,33.5865,33.6116,19900.0
2019-01-30 09:50:00,40.22,40.27,40.18,40.23,18570.0,33.6283,33.6701,33.5949,33.6367,18570.0
2019-01-30 09:55:00,40.24,40.29,40.22,40.26,13901.0,33.6451,33.6869,33.6283,33.6618,13901.0
2019-01-30 10:00:00,40.25,40.25,40.04,40.06,26220.0,33.6534,33.6534,33.4778,33.4946,26220.0
2019-01-30 10:05:00,40.07,40.1,40.01,40.08,21850.0,33.5029,33.528,33.4528,33.5113,21850.0
2019-01-30 10:10:00,40.09,40.18,40.08,40.16,25553.0,33.5196,33.5949,33.5113,33.5782,25553.0
2019-01-30 10:15:00,40.17,40.2,40.05,40.05,19055.0,33.5865,33.6116,33.4862,33.4862,19055.0
2019-01-30 10:20:00,40.05,40.14,40.05,40.13,21266.0,33.4862,33.5615,33.4862,33.5531,21266.0
2019-01-30 10:25:00,40.13,40.21,40.13,40.21,26273.0,33.5531,33.62,33.5531,33.62,26273.0
2019-01-30 10:30:00,40.21,40.22,40.16,40.2,24920.0,33.62,33.6283,33.5782,33.6116,24920.0
2019-01-30 10:35:00,40.2,40.2,40.11,40.16,26467.0,33.6116,33.6116,33.5364,33.5782,26467.0
2019-01-30 10:40:00,40.16,40.2,40.16,40.19,25631.0,33.5782,33.6116,33.5782,33.6033,25631.0
2019-01-30 10:45:00,40.2,40.21,40.18,40.2,19140.0,33.6116,33.62,33.5949,33.6116,19140.0
2019-01-30 10:50:00,40.2,40.39,40.19,40.36,44482.0,33.6116,33.7705,33.6033,33.7454,44482.0
2019-01-30 10:55:00,40.36,40.39,40.23,40.25,36780.0,33.7454,33.7705,33.6367,33.6534,36780.0
2019-01-30 11:00:00,40.25,40.31,40.22,40.25,33447.0,33.6534,33.7036,33.6283,33.6534,33447.0
2019-01-30 11:05:00,40.26,40.26,40.2,40.21,16746.0,33.6618,33.6618,33.6116,33.62,16746.0
2019-01-30 11:10:00,40.21,40.24,40.16,40.18,22184.0,33.62,33.6451,33.5782,33.5949,22184.0
2019-01-30 11:15:00,40.18,40.25,40.17,40.23,46101.0,33.5949,33.6534,33.5865,33.6367,46101.0
2019-01-30 11:20:00,40.22,40.22,40.16,40.16,22637.0,33.6283,33.6283,33.5782,33.5782,22637.0
2019-01-30 11:25:00,40.16,40.17,40.11,40.13,11696.0,33.5782,33.5865,33.5364,33.5531,11696.0
2019-01-30 11:30:00,40.14,40.2,40.11,40.2,49111.0,33.5615,33.6116,33.5364,33.6116,49111.0
2019-01-30 11:35:00,40.19,40.21,40.14,40.15,24577.0,33.6033,33.62,33.5615,33.5698,24577.0
2019-01-30 11:40:00,40.16,40.21,40.16,40.18,22050.0,33.5782,33.62,33.5782,33.5949,22050.0
2019-01-30 11:45:00,40.18,40.19,40.14,40.16,12655.0,33.5949,33.6033,33.5615,33.5782,12655.0
2019-01-30 11:50:00,40.15,40.29,40.13,40.28,21961.0,33.5698,33.6869,33.5531,33.6785,21961.0
2019-01-30 11:55:00,40.28,40.31,40.26,40.27,13595.0,33.6785,33.7036,33.6618,33.6701,13595.0
2019-01-30 12:00:00,40.26,40.31,40.24,40.31,14078.0,33.6618,33.7036,33.6451,33.7036,14078.0
2019-01-30 12:05:00,40.31,40.34,40.3,40.34,11797.0,33.7036,33.7287,33.6952,33.7287,11797.0
2019-01-30 12:10:00,40.34,40.35,40.3,40.34,25219.0,33.7287,33.737,33.6952,33.7287,25219.0
2019-01-30 12:15:00,40.36,40.38,40.32,40.36,7702.0,33.7454,33.7621,33.712,33.7454,7702.0
2019-01-30 12:20:00,40.36,40.39,40.32,40.32,11600.0,33.7454,33.7705,33.712,33.712,11600.0
2019-01-30 12:25:00,40.32,40.33,40.28,40.3,9260.0,33.712,33.7203,33.6785,33.6952,9260.0
2019-01-30 12:30:00,40.3,40.32,40.26,40.28,12080.0,33.6952,33.712,33.6618,33.6785,12080.0
2019-01-30 12:35:00,40.27,40.29,40.24,40.24,13876.0,33.6701,33.6869,33.6451,33.6451,13876.0
2019-01-30 12:40:00,40.24,40.27,40.23,40.24,9127.0,33.6451,33.6701,33.6367,33.6451,9127.0
2019-01-30 12:45:00,40.24,40.28,40.23,40.28,9675.0,33.6451,33.6785,33.6367,33.6785,9675.0
2019-01-30 12:50:00,40.28,40.33,40.28,40.33,13683.0,33.6785,33.7203,33.6785,33.7203,13683.0
2019-01-30 12:55:00,40.32,40.33,40.28,40.28,9150.0,33.712,33.7203,33.6785,33.6785,9150.0
2019-01-30 13:00:00,40.27,40.28,40.24,40.25,9031.0,33.6701,33.6785,33.6451,33.6534,9031.0
2019-01-30 13:05:00,40.26,40.26,40.22,40.23,7400.0,33.6618,33.6618,33.6283,33.6367,7400.0
2019-01-30 13:10:00,40.22,40.24,40.19,40.21,8979.0,33.6283,33.6451,33.6033,33.62,8979.0
2019-01-30 13:15:00,40.21,40.24,40.2,40.24,12457.0,33.62,33.6451,33.6116,33.6451,12457.0
2019-01-30 13:20:00,40.24,40.27,40.21,40.27,14189.0,33.6451,33.6701,33.62,33.6701,14189.0
2019-01-30 13:25:00,40.27,40.32,40.24,40.25,284182.0,33.6701,33.712,33.6451,33.6534,284182.0
2019-01-30 13:30:00,40.24,40.24,40.08,40.08,21930.0,33.6451,33.6451,33.5113,33.5113,21930.0
2019-01-30 13:35:00,40.09,40.11,40.06,40.1,28140.0,33.5196,33.5364,33.4946,33.528,28140.0
2019-01-30 13:40:00,40.1,40.1,40.02,40.02,18744.0,33.528,33.528,33.4611,33.4611,18744.0
2019-01-30 13:45:00,40.02,40.05,40.02,40.02,15403.0,33.4611,33.4862,33.4611,33.4611,15403.0
2019-01-30 13:50:00,40.01,40.02,39.98,40.02,29224.0,33.4528,33.4611,33.4277,33.4611,29224.0
2019-01-30 13:55:00,40.01,40.03,39.98,39.99,14813.0,33.4528,33.4695,33.4277,33.436,14813.0
2019-01-30 14:00:00,40.0,40.24,39.97,40.24,32617.0,33.4444,33.6451,33.4193,33.6451,32617.0
2019-01-30 14:05:00,40.25,40.25,40.17,40.18,16848.0,33.6534,33.6534,33.5865,33.5949,16848.0
2019-01-30 14:10:00,40.18,40.3,40.13,40.29,39231.0,33.5949,33.6952,33.5531,33.6869,39231.0
2019-01-30 14:15:00,40.28,40.28,40.19,40.23,42821.0,33.6785,33.6785,33.6033,33.6367,42821.0
2019-01-30 14:20:00,40.22,40.29,40.18,40.25,43803.0,33.6283,33.6869,33.5949,33.6534,43803.0
2019-01-30 14:25:00,40.25,40.26,40.13,40.17,21254.0,33.6534,33.6618,33.5531,33.5865,21254.0
2019-01-30 14:30:00,40.17,40.19,40.1,40.14,26714.0,33.5865,33.6033,33.528,33.5615,26714.0
2019-01-30 14:35:00,40.14,40.18,40.1,40.15,36620.0,33.5615,33.5949,33.528,33.5698,36620.0
2019-01-30 14:40:00,40.14,40.17,40.11,40.17,25881.0,33.5615,33.5865,33.5364,33.5865,25881.0
2019-01-30 14:45:00,40.16,40.21,40.16,40.19,25207.0,33.5782,33.62,33.5782,33.6033,25207.0
2019-01-30 14:50:00,40.18,40.32,40.16,40.3,27690.0,33.5949,33.712,33.5782,33.6952,27690.0
2019-01-30 14:55:00,40.3,40.37,40.28,40.36,24169.0,33.6952,33.7538,33.6785,33.7454,24169.0
2019-01-30 15:00:00,40.37,40.38,40.27,40.3,34340.0,33.7538,33.7621,33.6701,33.6952,34340.0
2019-01-30 15:05:00,40.3,40.31,40.21,40.21,25828.0,33.6952,33.7036,33.62,33.62,25828.0
2019-01-30 15:10:00,40.21,40.21,40.11,40.12,54277.0,33.62,33.62,33.5364,33.5447,54277.0
2019-01-30 15:15:00,40.12,40.15,40.1,40.14,59884.0,33.5447,33.5698,33.528,33.5615,59884.0
2019-01-30 15:20:00,40.16,40.17,40.03,40.03,42987.0,33.5782,33.5865,33.4695,33.4695,42987.0
2019-01-30 15:25:00,40.04,40.14,40.03,40.09,53036.0,33.4778,33.5615,33.4695,33.5196,53036.0
2019-01-30 15:30:00,40.08,40.09,40.03,40.04,56071.0,33.5113,33.5196,33.4695,33.4778,56071.0
2019-01-30 15:35:00,40.04,40.11,40.04,40.1,76477.0,33.4778,33.5364,33.4778,33.528,76477.0
2019-01-30 15:40:00,40.1,40.17,40.06,40.16,166979.0,33.528,33.5865,33.4946,33.5782,166979.0
2019-01-30 15:45:00,40.16,40.2,40.15,40.18,94506.0,33.5782,33.6116,33.5698,33.5949,94506.0
2019-01-30 15:50:00,40.18,40.18,40.11,40.13,93420.0,33.5949,33.5949,33.5364,33.5531,93420.0
2019-01-30 15:55:00,40.13,40.19,40.12,40.19,205499.0,33.5531,33.6033,33.5447,33.6033,205499.0
2019-01-31 09:30:00,40.16,40.37,40.08,40.36,24661.0,33.6028,33.7785,33.5359,33.7701,24661.0
2019-01-31 09:35:00,40.36,40.36,40.2,40.36,13988.0,33.7701,33.7701,33.6363,33.7701,13988.0
2019-01-31 09:40:00,40.35,40.43,40.31,40.37,12143.0,33.7618,33.8287,33.7283,33.7785,12143.0
2019-01-31 09:45:00,40.36,40.4,40.33,40.34,12006.0,33.7701,33.8036,33.745,33.7534,12006.0
2019-01-31 09:50:00,40.33,40.36,40.28,40.33,23328.0,33.745,33.7701,33.7032,33.745,23328.0
2019-01-31 09:55:00,40.33,40.36,40.28,40.31,22961.0,33.745,33.7701,33.7032,33.7283,22961.0
2019-01-31 10:00:00,40.31,40.47,40.31,40.46,20337.0,33.7283,33.8622,33.7283,33.8538,20337.0
2019-01-31 10:05:00,40.46,40.5,40.4,40.49,9900.0,33.8538,33.8873,33.8036,33.8789,9900.0
2019-01-31 10:10:00,40.48,40.52,40.45,40.48,21426.0,33.8706,33.904,33.8454,33.8706,21426.0
2019-01-31 10:15:00,40.48,40.52,40.45,40.46,15703.0,33.8706,33.904,33.8454,33.8538,15703.0
2019-01-31 10:20:00,40.46,40.47,40.42,40.43,15538.0,33.8538,33.8622,33.8203,33.8287,15538.0
2019-01-31 10:25:00,40.43,40.53,40.41,40.52,20939.0,33.8287,33.9124,33.812,33.904,20939.0
2019-01-31 10:30:00,40.53,40.57,40.52,40.54,32991.0,33.9124,33.9459,33.904,33.9208,32991.0
2019-01-31 10:35:00,40.54,40.6,40.54,40.59,30229.0,33.9208,33.971,33.9208,33.9626,30229.0
2019-01-31 10:40:00,40.59,40.64,40.59,40.6,15889.0,33.9626,34.0044,33.9626,33.971,15889.0
2019-01-31 10:45:00,40.61,40.64,40.59,40.6,20856.0,33.9793,34.0044,33.9626,33.971,20856.0
2019-01-31 10:50:00,40.6,40.61,40.55,40.59,17045.0,33.971,33.9793,33.9291,33.9626,17045.0
2019-01-31 10:55:00,40.59,40.62,40.49,40.52,64465.0,33.9626,33.9877,33.8789,33.904,64465.0
2019-01-31 11:00:00,40.52,40.64,40.51,40.64,38694.0,33.904,34.0044,33.8957,34.0044,38694.0
2019-01-31 11:05:00,40.64,40.64,40.58,40.63,22667.0,34.0044,34.0044,33.9542,33.9961,22667.0
2019-01-31 11:10:00,40.62,40.69,40.62,40.66,24015.0,33.9877,34.0463,33.9877,34.0212,24015.0
2019-01-31 11:15:00,40.67,40.7,40.65,40.68,15723.0,34.0295,34.0546,34.0128,34.0379,15723.0
2019-01-31 11:20:00,40.69,40.84,40.69,40.84,19786.0,34.0463,34.1718,34.0463,34.1718,19786.0
2019-01-31 11:25:00,40.84,40.85,40.82,40.83,15845.0,34.1718,34.1801,34.155,34.1634,15845.0
2019-01-31 11:30:00,40.83,40.89,40.79,40.87,62274.0,34.1634,34.2136,34.1299,34.1969,62274.0
2019-01-31 11:35:00,40.86,40.86,40.81,40.83,42129.0,34.1885,34.1885,34.1467,34.1634,42129.0
2019-01-31 11:40:00,40.83,40.83,40.8,40.82,28779.0,34.1634,34.1634,34.1383,34.155,28779.0
2019-01-31 11:45:00,40.81,40.84,40.76,40.8,34677.0,34.1467,34.1718,34.1048,34.1383,34677.0
2019-01-31 11:50:00,40.81,40.96,40.81,40.95,28219.0,34.1467,34.2722,34.1467,34.2638,28219.0
2019-01-31 11:55:00,40.94,40.99,40.93,40.96,12631.0,34.2554,34.2973,34.2471,34.2722,12631.0
2019-01-31 12:00:00,40.97,40.99,40.91,40.93,14581.0,34.2805,34.2973,34.2303,34.2471,14581.0
2019-01-31 12:05:00,40.93,40.98,40.89,40.96,29557.0,34.2471,34.2889,34.2136,34.2722,29557.0
2019-01-31 12:10:00,40.97,41.0,40.94,40.96,29340.0,34.2805,34.3056,34.2554,34.2722,29340.0
2019-01-31 12:15:00,40.96,40.96,40.91,40.92,16318.0,34.2722,34.2722,34.2303,34.2387,16318.0
2019-01-31 12:20:00,40.92,40.95,40.87,40.88,23418.0,34.2387,34.2638,34.1969,34.2052,23418.0
2019-01-31 12:25:00,40.88,40.88,40.77,40.77,39304.0,34.2052,34.2052,34.1132,34.1132,39304.0
2019-01-31 12:30:00,40.77,40.81,40.74,40.77,33235.0,34.1132,34.1467,34.0881,34.1132,33235.0
2019-01-31 12:35:00,40.77,40.79,40.76,40.77,15876.0,34.1132,34.1299,34.1048,34.1132,15876.0
2019-01-31 12:40:00,40.77,40.8,40.69,40.69,56908.0,34.1132,34.1383,34.0463,34.0463,56908.0
2019-01-31 12:45:00,40.69,40.7,40.66,40.68,12858.0,34.0463,34.0546,34.0212,34.0379,12858.0
2019-01-31 12:50:00,40.69,40.72,40.67,40.67,22803.0,34.0463,34.0714,34.0295,34.0295,22803.0
2019-01-31 12:55:00,40.67,40.68,40.65,40.67,12717.0,34.0295,34.0379,34.0128,34.0295,12717.0
2019-01-31 13:00:00,40.67,40.7,40.66,40.69,15656.0,34.0295,34.0546,34.0212,34.0463,15656.0
2019-01-31 13:05:00,40.69,40.78,40.69,40.77,17546.0,34.0463,34.1216,34.0463,34.1132,17546.0
2019-01-31 13:10:00,40.76,40.78,40.72,40.72,18791.0,34.1048,34.1216,34.0714,34.0714,18791.0
2019-01-31 13:15:00,40.73,40.77,40.73,40.76,12913.0,34.0797,34.1132,34.0797,34.1048,12913.0
2019-01-31 13:20:00,40.77,40.81,40.77,40.8,22139.0,34.1132,34.1467,34.1132,34.1383,22139.0
2019-01-31 13:25:00,40.8,40.81,40.74,40.75,14004.0,34.1383,34.1467,34.0881,34.0965,14004.0
2019-01-31 13:30:00,40.74,40.76,40.69,40.69,17760.0,34.0881,34.1048,34.0463,34.0463,17760.0
2019-01-31 13:35:00,40.69,40.75,40.69,40.75,16628.0,34.0463,34.0965,34.0463,34.0965,16628.0
2019-01-31 13:40:00,40.75,40.79,40.74,40.76,19673.0,34.0965,34.1299,34.0881,34.1048,19673.0
2019-01-31 13:45:00,40.76,40.78,40.73,40.77,21268.0,34.1048,34.1216,34.0797,34.1132,21268.0
2019-01-31 13:50:00,40.77,40.85,40.77,40.82,22039.0,34.1132,34.1801,34.1132,34.155,22039.0
2019-01-31 13:55:00,40.82,40.83,40.78,40.83,14141.0,34.155,34.1634,34.1216,34.1634,14141.0
2019-01-31 14:00:00,40.83,40.85,40.81,40.83,18016.0,34.1634,34.1801,34.1467,34.1634,18016.0
2019-01-31 14:05:00,40.83,40.84,40.78,40.79,12731.0,34.1634,34.1718,34.1216,34.1299,12731.0
2019-01-31 14:10:00,40.8,40.84,40.79,40.8,22861.0,34.1383,34.1718,34.1299,34.1383,22861.0
2019-01-31 14:15:00,40.8,40.84,40.77,40.84,19428.0,34.1383,34.1718,34.1132,34.1718,19428.0
2019-01-31 14:20:00,40.84,40.87,40.82,40.87,17065.0,34.1718,34.1969,34.155,34.1969,17065.0
2019-01-31 14:25:00,40.87,40.89,40.84,40.89,17968.0,34.1969,34.2136,34.1718,34.2136,17968.0
2019-01-31 14:30:00,40.88,40.89,40.81,40.82,24147.0,34.2052,34.2136,34.1467,34.155,24147.0
2019-01-31 14:35:00,40.81,40.87,40.8,40.86,22220.0,34.1467,34.1969,34.1383,34.1885,22220.0
2019-01-31 14:40:00,40.86,40.86,40.84,40.84,18224.0,34.1885,34.1885,34.1718,34.1718,18224.0
2019-01-31 14:45:00,40.84,40.87,40.83,40.87,22437.0,34.1718,34.1969,34.1634,34.1969,22437.0
2019-01-31 14:50:00,40.86,40.93,40.83,40.92,36190.0,34.1885,34.2471,34.1634,34.2387,36190.0
2019-01-31 14:55:00,40.91,40.93,40.88,40.89,19248.0,34.2303,34.2471,34.2052,34.2136,19248.0
2019-01-31 15:00:00,40.89,40.92,40.85,40.87,52702.0,34.2136,34.2387,34.1801,34.1969,52702.0
2019-01-31 15:05:00,40.86,40.87,40.84,40.85,78626.0,34.1885,34.1969,34.1718,34.1801,78626.0
2019-01-31 15:10:00,40.85,40.86,40.73,40.73,37529.0,34.1801,34.1885,34.0797,34.0797,37529.0
2019-01-31 15:15:00,40.74,40.78,40.72,40.76,41543.0,34.0881,34.1216,34.0714,34.1048,41543.0
2019-01-31 15:20:00,40.76,40.89,40.75,40.87,46516.0,34.1048,34.2136,34.0965,34.1969,46516.0
2019-01-31 15:25:00,40.87,40.89,40.82,40.85,49002.0,34.1969,34.2136,34.155,34.1801,49002.0
2019-01-31 15:30:00,40.86,40.9,40.82,40.83,83054.0,34.1885,34.222,34.155,34.1634,83054.0
2019-01-31 15:35:00,40.82,40.92,40.82,40.92,66204.0,34.155,34.2387,34.155,34.2387,66204.0
2019-01-31 15:40:00,40.92,41.04,40.9,40.98,83226.0,34.2387,34.3391,34.222,34.2889,83226.0
2019-01-31 15:45:00,40.98,41.0,40.87,40.88,159202.0,34.2889,34.3056,34.1969,34.2052,159202.0
2019-01-31 15:50:00,40.89,40.95,40.88,40.92,155832.0,34.2136,34.2638,34.2052,34.2387,155832.0
2019-01-31 15:55:00,40.91,40.97,40.9,40.91,330778.0,34.2303,34.2805,34.222,34.2303,330778.0
2019-02-01 09:30:00,40.8,40.96,40.67,40.88,59469.0,34.1383,34.2722,34.0295,34.2052,59469.0
2019-02-01 09:35:00,40.85,40.85,40.68,40.7,27373.0,34.1801,34.1801,34.0379,34.0546,27373.0
2019-02-01 09:40:00,40.7,40.84,40.7,40.74,14454.0,34.0546,34.1718,34.0546,34.0881,14454.0
2019-02-01 09:45:00,40.76,40.79,40.71,40.75,13763.0,34.1048,34.1299,34.063,34.0965,13763.0
2019-02-01 09:50:00,40.75,40.83,40.73,40.79,21576.0,34.0965,34.1634,34.0797,34.1299,21576.0
2019-02-01 09:55:00,40.79,40.79,40.7,40.7,23987.0,34.1299,34.1299,34.0546,34.0546,23987.0
2019-02-01 10:00:00,40.71,40.82,40.68,40.79,47548.0,34.063,34.155,34.0379,34.1299,47548.0
2019-02-01 10:05:00,40.82,40.87,40.8,40.8,17293.0,34.155,34.1969,34.1383,34.1383,17293.0
2019-02-01 10:10:00,40.81,40.83,40.69,40.69,18384.0,34.1467,34.1634,34.0463,34.0463,18384.0
2019-02-01 10:15:00,40.69,40.69,40.6,40.62,28476.0,34.0463,34.0463,33.971,33.9877,28476.0
2019-02-01 10:20:00,40.62,40.7,40.59,40.7,19376.0,33.9877,34.0546,33.9626,34.0546,19376.0
2019-02-01 10:25:00,40.7,40.83,40.7,40.81,156937.0,34.0546,34.1634,34.0546,34.1467,156937.0
2019-02-01 10:30:00,40.82,40.85,40.76,40.8,24422.0,34.155,34.1801,34.1048,34.1383,24422.0
2019-02-01 10:35:00,40.78,40.78,40.63,40.64,27131.0,34.1216,34.1216,33.9961,34.0044,27131.0
2019-02-01 10:40:00,40.63,40.68,40.61,40.68,32300.0,33.9961,34.0379,33.9793,34.0379,32300.0
2019-02-01 10:45:00,40.69,40.73,40.66,40.67,17780.0,34.0463,34.0797,34.0212,34.0295,17780.0
2019-02-01 10:50:00,40.69,40.74,40.68,40.7,28437.0,34.0463,34.0881,34.0379,34.0546,28437.0
2019-02-01 10:55:00,40.7,40.71,40.64,40.67,33893.0,34.0546,34.063,34.0044,34.0295,33893.0
2019-02-01 11:00:00,40.66,40.73,40.63,40.72,29148.0,34.0212,34.0797,33.9961,34.0714,29148.0
2019-02-01 11:05:00,40.71,40.77,40.71,40.76,26021.0,34.063,34.1132,34.063,34.1048,26021.0
2019-02-01 11:10:00,40.76,40.78,40.64,40.65,24882.0,34.1048,34.1216,34.0044,34.0128,24882.0
2019-02-01 11:15:00,40.65,40.73,40.65,40.65,24966.0,34.0128,34.0797,34.0128,34.0128,24966.0
2019-02-01 11:20:00,40.65,40.73,40.64,40.69,21391.0,34.0128,34.0797,34.0044,34.0463,21391.0
2019-02-01 11:25:00,40.69,40.71,40.62,40.62,21727.0,34.0463,34.063,33.9877,33.9877,21727.0
2019-02-01 11:30:00,40.62,40.66,40.6,40.64,26085.0,33.9877,34.0212,33.971,34.0044,26085.0
2019-02-01 11:35:00,40.64,40.7,40.6,40.66,145618.0,34.0044,34.0546,33.971,34.0212,145618.0
2019-02-01 11:40:00,40.67,40.79,40.67,40.79,19730.0,34.0295,34.1299,34.0295,34.1299,19730.0
2019-02-01 11:45:00,40.79,40.89,40.78,40.88,22271.0,34.1299,34.2136,34.1216,34.2052,22271.0
2019-02-01 11:50:00,40.88,40.93,40.86,40.93,33434.0,34.2052,34.2471,34.1885,34.2471,33434.0
2019-02-01 11:55:00,40.92,40.99,40.91,40.96,16621.0,34.2387,34.2973,34.2303,34.2722,16621.0
2019-02-01 12:00:00,40.96,40.97,40.88,40.91,39301.0,34.2722,34.2805,34.2052,34.2303,39301.0
2019-02-01 12:05:00,40.91,40.92,40.88,40.91,14583.0,34.2303,34.2387,34.2052,34.2303,14583.0
2019-02-01 12:10:00,40.91,40.96,40.91,40.95,21958.0,34.2303,34.2722,34.2303,34.2638,21958.0
2019-02-01 12:15:00,40.95,40.96,40.91,40.94,18015.0,34.2638,34.2722,34.2303,34.2554,18015.0
2019-02-01 12:20:00,40.94,40.95,40.85,40.88,28343.0,34.2554,34.2638,34.1801,34.2052,28343.0
2019-02-01 12:25:00,40.88,40.9,40.85,40.89,14488.0,34.2052,34.222,34.1801,34.2136,14488.0
2019-02-01 12:30:00,40.89,40.89,40.83,40.83,15619.0,34.2136,34.2136,34.1634,34.1634,15619.0
2019-02-01 12:35:00,40.84,40.84,40.77,40.79,16115.0,34.1718,34.1718,34.1132,34.1299,16115.0
2019-02-01 12:40:00,40.78,40.85,40.77,40.84,16162.0,34.1216,34.1801,34.1132,34.1718,16162.0
2019-02-01 12:45:00,40.85,40.92,40.84,40.91,14676.0,34.1801,34.2387,34.1718,34.2303,14676.0
2019-02-01 12:50:00,40.9,40.91,40.86,40.9,13902.0,34.222,34.2303,34.1885,34.222,13902.0
2019-02-01 12:55:00,40.89,40.9,40.86,40.86,11175.0,34.2136,34.222,34.1885,34.1885,11175.0
2019-02-01 13:00:00,40.86,40.89,40.86,40.87,14440.0,34.1885,34.2136,34.1885,34.1969,14440.0
2019-02-01 13:05:00,40.87,40.92,40.86,40.92,14494.0,34.1969,34.2387,34.1885,34.2387,14494.0
2019-02-01 13:10:00,40.91,40.94,40.86,40.91,43944.0,34.2303,34.2554,34.1885,34.2303,43944.0
2019-02-01 13:15:00,40.91,40.92,40.84,40.85,25941.0,34.2303,34.2387,34.1718,34.1801,25941.0
2019-02-01 13:20:00,40.85,40.85,40.78,40.8,16254.0,34.1801,34.1801,34.1216,34.1383,16254.0
2019-02-01 13:25:00,40.81,40.89,40.81,40.88,21728.0,34.1467,34.2136,34.1467,34.2052,21728.0
2019-02-01 13:30:00,40.89,40.92,40.89,40.92,13010.0,34.2136,34.2387,34.2136,34.2387,13010.0
2019-02-01 13:35:00,40.91,40.92,40.86,40.87,16877.0,34.2303,34.2387,34.1885,34.1969,16877.0
2019-02-01 13:40:00,40.87,40.87,40.77,40.77,12563.0,34.1969,34.1969,34.1132,34.1132,12563.0
2019-02-01 13:45:00,40.77,40.78,40.75,40.75,19608.0,34.1132,34.1216,34.0965,34.0965,19608.0
2019-02-01 13:50:00,40.74,40.74,40.67,40.68,12052.0,34.0881,34.0881,34.0295,34.0379,12052.0
2019-02-01 13:55:00,40.67,40.69,40.67,40.69,16718.0,34.0295,34.0463,34.0295,34.0463,16718.0
2019-02-01 14:00:00,40.69,40.69,40.63,40.65,31799.0,34.0463,34.0463,33.9961,34.0128,31799.0
2019-02-01 14:05:00,40.65,40.68,40.64,40.67,47780.0,34.0128,34.0379,34.0044,34.0295,47780.0
2019-02-01 14:10:00,40.67,40.71,40.66,40.66,20000.0,34.0295,34.063,34.0212,34.0212,20000.0
2019-02-01 14:15:00,40.66,40.68,40.62,40.63,31504.0,34.0212,34.0379,33.9877,33.9961,31504.0
2019-02-01 14:20:00,40.62,40.66,40.56,40.57,16546.0,33.9877,34.0212,33.9375,33.9459,16546.0
2019-02-01 14:25:00,40.56,40.66,40.56,40.66,18843.0,33.9375,34.0212,33.9375,34.0212,18843.0
2019-02-01 14:30:00,40.65,40.7,40.64,40.7,99243.0,34.0128,34.0546,34.0044,34.0546,99243.0
2019-02-01 14:35:00,40.69,40.73,40.66,40.69,47082.0,34.0463,34.0797,34.0212,34.0463,47082.0
2019-02-01 14:40:00,40.68,40.69,40.64,40.67,33050.0,34.0379,34.0463,34.0044,34.0295,33050.0
2019-02-01 14:45:00,40.67,40.68,40.56,40.56,77618.0,34.0295,34.0379,33.9375,33.9375,77618.0
2019-02-01 14:50:00,40.57,40.59,40.53,40.55,22418.0,33.9459,33.9626,33.9124,33.9291,22418.0
2019-02-01 14:55:00,40.54,40.59,40.52,40.57,17440.0,33.9208,33.9626,33.904,33.9459,17440.0
2019-02-01 15:00:00,40.57,40.61,40.53,40.57,134435.0,33.9459,33.9793,33.9124,33.9459,134435.0
2019-02-01 15:05:00,40.56,40.61,40.54,40.55,39855.0,33.9375,33.9793,33.9208,33.9291,39855.0
2019-02-01 15:10:00,40.55,40.58,40.54,40.58,29923.0,33.9291,33.9542,33.9208,33.9542,29923.0
2019-02-01 15:15:00,40.57,40.65,40.56,40.59,42568.0,33.9459,34.0128,33.9375,33.9626,42568.0
2019-02-01 15:20:00,40.6,40.62,40.53,40.55,36584.0,33.971,33.9877,33.9124,33.9291,36584.0
2019-02-01 15:25:00,40.54,40.61,40.54,40.61,58263.0,33.9208,33.9793,33.9208,33.9793,58263.0
2019-02-01 15:30:00,40.61,40.66,40.61,40.62,47148.0,33.9793,34.0212,33.9793,33.9877,47148.0
2019-02-01 15:35:00,40.62,40.62,40.56,40.59,49691.0,33.9877,33.9877,33.9375,33.9626,49691.0
2019-02-01 15:40:00,40.59,40.61,40.56,40.61,52492.0,33.9626,33.9793,33.9375,33.9793,52492.0
2019-02-01 15:45:00,40.61,40.69,40.6,40.66,63842.0,33.9793,34.0463,33.971,34.0212,63842.0
2019-02-01 15:50:00,40.66,40.76,40.63,40.73,112279.0,34.0212,34.1048,33.9961,34.0797,112279.0
2019-02-01 15:55:00,40.72,40.82,40.71,40.8,163314.0,34.0714,34.155,34.063,34.1383,163314.0
2019-02-04 09:30:00,40.78,40.89,40.68,40.72,35318.0,34.1216,34.2136,34.0379,34.0714,35318.0
2019-02-04 09:35:00,40.73,40.77,40.48,40.61,13856.0,34.0797,34.1132,33.8706,33.9793,13856.0
2019-02-04 09:40:00,40.63,40.71,40.54,40.7,14664.0,33.9961,34.063,33.9208,34.0546,14664.0
2019-02-04 09:45:00,40.73,40.82,40.71,40.79,14481.0,34.0797,34.155,34.063,34.1299,14481.0
2019-02-04 09:50:00,40.8,40.98,40.8,40.94,15396.0,34.1383,34.2889,34.1383,34.2554,15396.0
2019-02-04 09:55:00,40.95,41.0,40.91,40.96,39890.0,34.2638,34.3056,34.2303,34.2722,39890.0
2019-02-04 10:00:00,40.96,40.96,40.78,40.82,37041.0,34.2722,34.2722,34.1216,34.155,37041.0
2019-02-04 10:05:00,40.82,40.86,40.7,40.7,52149.0,34.155,34.1885,34.0546,34.0546,52149.0
2019-02-04 10:10:00,40.71,40.85,40.68,40.85,62302.0,34.063,34.1801,34.0379,34.1801,62302.0
2019-02-04 10:15:00,40.86,40.88,40.82,40.85,25807.0,34.1885,34.2052,34.155,34.1801,25807.0
2019-02-04 10:20:00,40.85,40.88,40.79,40.81,22507.0,34.1801,34.2052,34.1299,34.1467,22507.0
2019-02-04 10:25:00,40.81,40.83,40.69,40.71,28756.0,34.1467,34.1634,34.0463,34.063,28756.0
2019-02-04 10:30:00,40.72,40.8,40.72,40.76,15335.0,34.0714,34.1383,34.0714,34.1048,15335.0
2019-02-04 10:35:00,40.78,40.81,40.73,40.73,13741.0,34.1216,34.1467,34.0797,34.0797,13741.0
2019-02-04 10:40:00,40.73,40.87,40.71,40.86,25351.0,34.0797,34.1969,34.063,34.1885,25351.0
2019-02-04 10:45:00,40.87,40.93,40.86,40.91,17852.0,34.1969,34.2471,34.1885,34.2303,17852.0
2019-02-04 10:50:00,40.91,40.92,40.85,40.9,29072.0,34.2303,34.2387,34.1801,34.222,29072.0
2019-02-04 10:55:00,40.9,41.0,40.9,40.98,37688.0,34.222,34.3056,34.222,34.2889,37688.0
2019-02-04 11:00:00,40.98,41.08,40.97,41.04,18100.0,34.2889,34.3726,34.2805,34.3391,18100.0
2019-02-04 11:05:00,41.04,41.05,40.96,41.02,18380.0,34.3391,34.3475,34.2722,34.3224,18380.0
2019-02-04 11:10:00,41.01,41.09,41.01,41.03,12377.0,34.314,34.381,34.314,34.3307,12377.0
2019-02-04 11:15:00,41.04,41.1,41.04,41.09,12749.0,34.3391,34.3893,34.3391,34.381,12749.0
2019-02-04 11:20:00,41.11,41.13,41.09,41.11,11849.0,34.3977,34.4144,34.381,34.3977,11849.0
2019-02-04 11:25:00,41.12,41.17,41.1,41.11,23020.0,34.4061,34.4479,34.3893,34.3977,23020.0
2019-02-04 11:30:00,41.11,41.11,41.0,41.02,13983.0,34.3977,34.3977,34.3056,34.3224,13983.0
2019-02-04 11:35:00,41.03,41.06,41.0,41.01,16062.0,34.3307,34.3559,34.3056,34.314,16062.0
2019-02-04 11:40:00,41.02,41.03,40.97,41.01,9339.0,34.3224,34.3307,34.2805,34.314,9339.0
2019-02-04 11:45:00,41.0,41.02,40.97,41.02,24316.0,34.3056,34.3224,34.2805,34.3224,24316.0
2019-02-04 11:50:00,41.03,41.15,41.03,41.14,10006.0,34.3307,34.4312,34.3307,34.4228,10006.0
2019-02-04 11:55:00,41.14,41.17,41.12,41.16,11554.0,34.4228,34.4479,34.4061,34.4395,11554.0
2019-02-04 12:00:00,41.17,41.19,41.14,41.15,9356.0,34.4479,34.4646,34.4228,34.4312,9356.0
2019-02-04 12:05:00,41.15,41.16,41.14,41.15,8233.0,34.4312,34.4395,34.4228,34.4312,8233.0
2019-02-04 12:10:00,41.15,41.24,41.15,41.2,14221.0,34.4312,34.5065,34.4312,34.473,14221.0
2019-02-04 12:15:00,41.2,41.2,41.14,41.15,11748.0,34.473,34.473,34.4228,34.4312,11748.0
2019-02-04 12:20:00,41.16,41.16,41.08,41.09,13401.0,34.4395,34.4395,34.3726,34.381,13401.0
2019-02-04 12:25:00,41.09,41.16,41.08,41.12,9947.0,34.381,34.4395,34.3726,34.4061,9947.0
2019-02-04 12:30:00,41.12,41.14,41.1,41.1,6885.0,34.4061,34.4228,34.3893,34.3893,6885.0
2019-02-04 12:35:00,41.09,41.13,41.07,41.12,10246.0,34.381,34.4144,34.3642,34.4061,10246.0
2019-02-04 12:40:00,41.13,41.16,41.1,41.12,10635.0,34.4144,34.4395,34.3893,34.4061,10635.0
2019-02-04 12:45:00,41.12,41.12,41.05,41.06,11517.0,34.4061,34.4061,34.3475,34.3559,11517.0
2019-02-04 12:50:00,41.07,41.08,41.04,41.06,9532.0,34.3642,34.3726,34.3391,34.3559,9532.0
2019-02-04 12:55:00,41.08,41.12,41.08,41.1,21537.0,34.3726,34.4061,34.3726,34.3893,21537.0
2019-02-04 13:00:00,41.11,41.11,41.06,41.08,13074.0,34.3977,34.3977,34.3559,34.3726,13074.0
2019-02-04 13:05:00,41.09,41.13,41.08,41.11,13867.0,34.381,34.4144,34.3726,34.3977,13867.0
2019-02-04 13:10:00,41.11,41.11,41.04,41.05,7514.0,34.3977,34.3977,34.3391,34.3475,7514.0
2019-02-04 13:15:00,41.05,41.07,41.02,41.07,18734.0,34.3475,34.3642,34.3224,34.3642,18734.0
2019-02-04 13:20:00,41.07,41.08,41.06,41.07,9697.0,34.3642,34.3726,34.3559,34.3642,9697.0
2019-02-04 13:25:00,41.06,41.07,41.05,41.07,11602.0,34.3559,34.3642,34.3475,34.3642,11602.0
2019-02-04 13:30:00,41.07,41.07,41.04,41.06,10983.0,34.3642,34.3642,34.3391,34.3559,10983.0
2019-02-04 13:35:00,41.05,41.06,41.02,41.02,14022.0,34.3475,34.3559,34.3224,34.3224,14022.0
2019-02-04 13:40:00,41.02,41.04,41.02,41.02,10753.0,34.3224,34.3391,34.3224,34.3224,10753.0
2019-02-04 13:45:00,41.03,41.04,41.0,41.0,24934.0,34.3307,34.3391,34.3056,34.3056,24934.0
2019-02-04 13:50:00,41.0,41.01,40.97,40.97,11744.0,34.3056,34.314,34.2805,34.2805,11744.0
2019-02-04 13:55:00,40.98,41.02,40.98,41.02,11404.0,34.2889,34.3224,34.2889,34.3224,11404.0
2019-02-04 14:00:00,41.02,41.02,40.97,40.99,13038.0,34.3224,34.3224,34.2805,34.2973,13038.0
2019-02-04 14:05:00,40.99,41.01,40.96,40.97,13890.0,34.2973,34.314,34.2722,34.2805,13890.0
2019-02-04 14:10:00,40.98,41.0,40.97,40.98,11583.0,34.2889,34.3056,34.2805,34.2889,11583.0
2019-02-04 14:15:00,40.97,40.98,40.93,40.94,16445.0,34.2805,34.2889,34.2471,34.2554,16445.0
2019-02-04 14:20:00,40.94,40.94,40.9,40.9,15917.0,34.2554,34.2554,34.222,34.222,15917.0
2019-02-04 14:25:00,40.9,40.91,40.89,40.9,10482.0,34.222,34.2303,34.2136,34.222,10482.0
2019-02-04 14:30:00,40.89,40.94,40.89,40.93,14749.0,34.2136,34.2554,34.2136,34.2471,14749.0
2019-02-04 14:35:00,40.94,40.94,40.89,40.9,7139.0,34.2554,34.2554,34.2136,34.222,7139.0
2019-02-04 14:40:00,40.9,40.95,40.9,40.94,16812.0,34.222,34.2638,34.222,34.2554,16812.0
2019-02-04 14:45:00,40.94,40.95,40.86,40.89,19262.0,34.2554,34.2638,34.1885,34.2136,19262.0
2019-02-04 14:50:00,40.88,40.9,40.87,40.88,13239.0,34.2052,34.222,34.1969,34.2052,13239.0
2019-02-04 14:55:00,40.88,40.88,40.82,40.84,16466.0,34.2052,34.2052,34.155,34.1718,16466.0
2019-02-04 15:00:00,40.84,40.86,40.81,40.83,18090.0,34.1718,34.1885,34.1467,34.1634,18090.0
2019-02-04 15:05:00,40.82,40.82,40.79,40.79,19240.0,34.155,34.155,34.1299,34.1299,19240.0
2019-02-04 15:10:00,40.79,40.85,40.77,40.84,37267.0,34.1299,34.1801,34.1132,34.1718,37267.0
2019-02-04 15:15:00,40.84,40.89,40.83,40.86,26849.0,34.1718,34.2136,34.1634,34.1885,26849.0
2019-02-04 15:20:00,40.86,40.88,40.84,40.87,21475.0,34.1885,34.2052,34.1718,34.1969,21475.0
2019-02-04 15:25:00,40.87,40.89,40.84,40.84,19697.0,34.1969,34.2136,34.1718,34.1718,19697.0
2019-02-04 15:30:00,40.85,40.9,40.82,40.88,34476.0,34.1801,34.222,34.155,34.2052,34476.0
2019-02-04 15:35:00,40.87,40.91,40.86,40.9,21503.0,34.1969,34.2303,34.1885,34.222,21503.0
2019-02-04 15:40:00,40.9,40.96,40.87,40.94,53981.0,34.222,34.2722,34.1969,34.2554,53981.0
2019-02-04 15:45:00,40.96,40.99,40.94,40.98,52296.0,34.2722,34.2973,34.2554,34.2889,52296.0
2019-02-04 15:50:00,40.98,40.99,40.95,40.96,83624.0,34.2889,34.2973,34.2638,34.2722,83624.0
2019-02-04 15:55:00,40.96,41.05,40.96,41.04,162753.0,34.2722,34.3475,34.2722,34.3391,162753.0
2019-02-05 09:30:00,41.1,41.25,41.02,41.07,35113.0,34.3893,34.5148,34.3224,34.3642,35113.0
2019-02-05 09:35:00,41.04,41.07,40.95,40.96,22540.0,34.3391,34.3642,34.2638,34.2722,22540.0
2019-02-05 09:40:00,40.96,41.03,40.91,40.94,18954.0,34.2722,34.3307,34.2303,34.2554,18954.0
2019-02-05 09:45:00,40.96,40.98,40.91,40.98,24208.0,34.2722,34.2889,34.2303,34.2889,24208.0
2019-02-05 09:50:00,40.98,41.06,40.97,41.02,15781.0,34.2889,34.3559,34.2805,34.3224,15781.0
2019-02-05 09:55:00,41.02,41.05,41.0,41.02,9295.0,34.3224,34.3475,34.3056,34.3224,9295.0
2019-02-05 10:00:00,41.02,41.06,40.98,40.99,42400.0,34.3224,34.3559,34.2889,34.2973,42400.0
2019-02-05 10:05:00,40.98,41.05,40.93,41.0,18748.0,34.2889,34.3475,34.2471,34.3056,18748.0
2019-02-05 10:10:00,41.0,41.05,41.0,41.01,12440.0,34.3056,34.3475,34.3056,34.314,12440.0
2019-02-05 10:15:00,41.02,41.06,41.01,41.04,24069.0,34.3224,34.3559,34.314,34.3391,24069.0
2019-02-05 10:20:00,41.04,41.05,40.99,41.03,18728.0,34.3391,34.3475,34.2973,34.3307,18728.0
2019-02-05 10:25:00,41.03,41.07,41.01,41.02,19555.0,34.3307,34.3642,34.314,34.3224,19555.0
2019-02-05 10:30:00,41.01,41.07,41.01,41.04,20589.0,34.314,34.3642,34.314,34.3391,20589.0
2019-02-05 10:35:00,41.04,41.04,40.97,40.97,22576.0,34.3391,34.3391,34.2805,34.2805,22576.0
2019-02-05 10:40:00,40.97,40.99,40.93,40.95,26041.0,34.2805,34.2973,34.2471,34.2638,26041.0
2019-02-05 10:45:00,40.95,40.98,40.9,40.93,20182.0,34.2638,34.2889,34.222,34.2471,20182.0
2019-02-05 10:50:00,40.93,40.93,40.85,40.88,19291.0,34.2471,34.2471,34.1801,34.2052,19291.0
2019-02-05 10:55:00,40.88,40.9,40.85,40.9,25086.0,34.2052,34.222,34.1801,34.222,25086.0
2019-02-05 11:00:00,40.9,40.91,40.84,40.84,19349.0,34.222,34.2303,34.1718,34.1718,19349.0
2019-02-05 11:05:00,40.84,40.84,40.74,40.75,21921.0,34.1718,34.1718,34.0881,34.0965,21921.0
2019-02-05 11:10:00,40.75,40.78,40.73,40.73,20237.0,34.0965,34.1216,34.0797,34.0797,20237.0
2019-02-05 11:15:00,40.73,40.74,40.65,40.67,43268.0,34.0797,34.0881,34.0128,34.0295,43268.0
2019-02-05 11:20:00,40.66,40.68,40.63,40.66,32698.0,34.0212,34.0379,33.9961,34.0212,32698.0
2019-02-05 11:25:00,40.67,40.69,40.64,40.65,14127.0,34.0295,34.0463,34.0044,34.0128,14127.0
2019-02-05 11:30:00,40.65,40.69,40.64,40.69,39115.0,34.0128,34.0463,34.0044,34.0463,39115.0
2019-02-05 11:35:00,40.68,40.68,40.64,40.66,31290.0,34.0379,34.0379,34.0044,34.0212,31290.0
2019-02-05 11:40:00,40.66,40.74,40.66,40.72,28927.0,34.0212,34.0881,34.0212,34.0714,28927.0
2019-02-05 11:45:00,40.72,40.73,40.68,40.72,23207.0,34.0714,34.0797,34.0379,34.0714,23207.0
2019-02-05 11:50:00,40.72,40.78,40.71,40.78,12559.0,34.0714,34.1216,34.063,34.1216,12559.0
2019-02-05 11:55:00,40.77,40.8,40.77,40.79,17364.0,34.1132,34.1383,34.1132,34.1299,17364.0
2019-02-05 12:00:00,40.79,40.79,40.74,40.74,19914.0,34.1299,34.1299,34.0881,34.0881,19914.0
2019-02-05 12:05:00,40.73,40.74,40.7,40.71,45490.0,34.0797,34.0881,34.0546,34.063,45490.0
2019-02-05 12:10:00,40.71,40.72,40.68,40.72,16927.0,34.063,34.0714,34.0379,34.0714,16927.0
2019-02-05 12:15:00,40.72,40.76,40.71,40.71,16716.0,34.0714,34.1048,34.063,34.063,16716.0
2019-02-05 12:20:00,40.71,40.71,40.66,40.67,12130.0,34.063,34.063,34.0212,34.0295,12130.0
2019-02-05 12:25:00,40.66,40.67,40.61,40.65,18861.0,34.0212,34.0295,33.9793,34.0128,18861.0
2019-02-05 12:30:00,40.65,40.67,40.61,40.64,19506.0,34.0128,34.0295,33.9793,34.0044,19506.0
2019-02-05 12:35:00,40.64,40.66,40.62,40.64,15991.0,34.0044,34.0212,33.9877,34.0044,15991.0
2019-02-05 12:40:00,40.63,40.63,40.59,40.61,22481.0,33.9961,33.9961,33.9626,33.9793,22481.0
2019-02-05 12:45:00,40.61,40.65,40.6,40.64,47884.0,33.9793,34.0128,33.971,34.0044,47884.0
2019-02-05 12:50:00,40.64,40.68,40.63,40.64,22580.0,34.0044,34.0379,33.9961,34.0044,22580.0
2019-02-05 12:55:00,40.65,40.66,40.6,40.61,12528.0,34.0128,34.0212,33.971,33.9793,12528.0
2019-02-05 13:00:00,40.61,40.61,40.55,40.56,17812.0,33.9793,33.9793,33.9291,33.9375,17812.0
2019-02-05 13:05:00,40.57,40.59,40.48,40.48,16816.0,33.9459,33.9626,33.8706,33.8706,16816.0
2019-02-05 13:10:00,40.48,40.5,40.44,40.49,19569.0,33.8706,33.8873,33.8371,33.8789,19569.0
2019-02-05 13:15:00,40.5,40.53,40.49,40.51,11950.0,33.8873,33.9124,33.8789,33.8957,11950.0
2019-02-05 13:20:00,40.52,40.52,40.47,40.49,33761.0,33.904,33.904,33.8622,33.8789,33761.0
2019-02-05 13:25:00,40.49,40.5,40.46,40.47,16873.0,33.8789,33.8873,33.8538,33.8622,16873.0
2019-02-05 13:30:00,40.47,40.47,40.41,40.41,20955.0,33.8622,33.8622,33.812,33.812,20955.0
2019-02-05 13:35:00,40.41,40.48,40.4,40.48,20455.0,33.812,33.8706,33.8036,33.8706,20455.0
2019-02-05 13:40:00,40.49,40.5,40.46,40.49,10600.0,33.8789,33.8873,33.8538,33.8789,10600.0
2019-02-05 13:45:00,40.48,40.53,40.47,40.51,16813.0,33.8706,33.9124,33.8622,33.8957,16813.0
2019-02-05 13:50:00,40.51,40.52,40.48,40.5,14506.0,33.8957,33.904,33.8706,33.8873,14506.0
2019-02-05 13:55:00,40.51,40.52,40.48,40.51,29757.0,33.8957,33.904,33.8706,33.8957,29757.0
2019-02-05 14:00:00,40.51,40.55,40.51,40.53,11476.0,33.8957,33.9291,33.8957,33.9124,11476.0
2019-02-05 14:05:00,40.52,40.57,40.52,40.55,13021.0,33.904,33.9459,33.904,33.9291,13021.0
2019-02-05 14:10:00,40.55,40.6,40.52,40.59,56971.0,33.9291,33.971,33.904,33.9626,56971.0
2019-02-05 14:15:00,40.59,40.61,40.55,40.56,21310.0,33.9626,33.9793,33.9291,33.9375,21310.0
2019-02-05 14:20:00,40.55,40.64,40.55,40.62,24179.0,33.9291,34.0044,33.9291,33.9877,24179.0
2019-02-05 14:25:00,40.63,40.67,40.63,40.65,12029.0,33.9961,34.0295,33.9961,34.0128,12029.0
2019-02-05 14:30:00,40.64,40.71,40.63,40.7,45159.0,34.0044,34.063,33.9961,34.0546,45159.0
2019-02-05 14:35:00,40.69,40.72,40.68,40.69,30214.0,34.0463,34.0714,34.0379,34.0463,30214.0
2019-02-05 14:40:00,40.69,40.71,40.67,40.69,24482.0,34.0463,34.063,34.0295,34.0463,24482.0
2019-02-05 14:45:00,40.69,40.74,40.67,40.73,20395.0,34.0463,34.0881,34.0295,34.0797,20395.0
2019-02-05 14:50:00,40.73,40.73,40.7,40.71,41479.0,34.0797,34.0797,34.0546,34.063,41479.0
2019-02-05 14:55:00,40.71,40.73,40.69,40.7,18672.0,34.063,34.0797,34.0463,34.0546,18672.0
2019-02-05 15:00:00,40.7,40.71,40.68,40.68,18112.0,34.0546,34.063,34.0379,34.0379,18112.0
2019-02-05 15:05:00,40.67,40.71,40.65,40.71,75594.0,34.0295,34.063,34.0128,34.063,75594.0
2019-02-05 15:10:00,40.72,40.85,40.72,40.82,37008.0,34.0714,34.1801,34.0714,34.155,37008.0
2019-02-05 15:15:00,40.82,40.83,40.79,40.8,19612.0,34.155,34.1634,34.1299,34.1383,19612.0
2019-02-05 15:20:00,40.8,40.83,40.79,40.8,20289.0,34.1383,34.1634,34.1299,34.1383,20289.0
2019-02-05 15:25:00,40.81,40.83,40.78,40.82,30363.0,34.1467,34.1634,34.1216,34.155,30363.0
2019-02-05 15:30:00,40.82,40.83,40.76,40.8,39402.0,34.155,34.1634,34.1048,34.1383,39402.0
2019-02-05 15:35:00,40.8,40.81,40.77,40.79,33410.0,34.1383,34.1467,34.1132,34.1299,33410.0
2019-02-05 15:40:00,40.78,40.79,40.73,40.75,65163.0,34.1216,34.1299,34.0797,34.0965,65163.0
2019-02-05 15:45:00,40.75,40.76,40.7,40.71,68926.0,34.0965,34.1048,34.0546,34.063,68926.0
2019-02-05 15:50:00,40.71,40.71,40.61,40.62,53839.0,34.063,34.063,33.9793,33.9877,53839.0
2019-02-05 15:55:00,40.62,40.71,40.62,40.69,140686.0,33.9877,34.063,33.9877,34.0463,140686.0
2019-02-06 09:30:00,40.53,40.68,40.52,40.52,36836.0,33.9124,34.0379,33.904,33.904,36836.0
2019-02-06 09:35:00,40.54,40.59,40.42,40.49,30918.0,33.9208,33.9626,33.8203,33.8789,30918.0
2019-02-06 09:40:00,40.48,40.48,40.34,40.34,55870.0,33.8706,33.8706,33.7534,33.7534,55870.0
2019-02-06 09:45:00,40.35,40.47,40.35,40.41,33969.0,33.7618,33.8622,33.7618,33.812,33969.0
2019-02-06 09:50:00,40.41,40.5,40.37,40.5,28586.0,33.812,33.8873,33.7785,33.8873,28586.0
2019-02-06 09:55:00,40.5,40.59,40.49,40.58,33424.0,33.8873,33.9626,33.8789,33.9542,33424.0
2019-02-06 10:00:00,40.59,40.62,40.54,40.54,21784.0,33.9626,33.9877,33.9208,33.9208,21784.0
2019-02-06 10:05:00,40.54,40.62,40.54,40.59,25060.0,33.9208,33.9877,33.9208,33.9626,25060.0
2019-02-06 10:10:00,40.58,40.58,40.47,40.48,42121.0,33.9542,33.9542,33.8622,33.8706,42121.0
2019-02-06 10:15:00,40.49,40.56,40.48,40.54,26572.0,33.8789,33.9375,33.8706,33.9208,26572.0
2019-02-06 10:20:00,40.54,40.56,40.48,40.55,26602.0,33.9208,33.9375,33.8706,33.9291,26602.0
2019-02-06 10:25:00,40.55,40.6,40.54,40.6,23595.0,33.9291,33.971,33.9208,33.971,23595.0
2019-02-06 10:30:00,40.6,40.74,40.57,40.74,16304.0,33.971,34.0881,33.9459,34.0881,16304.0
2019-02-06 10:35:00,40.74,40.77,40.67,40.74,18518.0,34.0881,34.1132,34.0295,34.0881,18518.0
2019-02-06 10:40:00,40.74,40.81,40.72,40.79,21733.0,34.0881,34.1467,34.0714,34.1299,21733.0
2019-02-06 10:45:00,40.8,40.81,40.74,40.76,25928.0,34.1383,34.1467,34.0881,34.1048,25928.0
2019-02-06 10:50:00,40.76,40.76,40.69,40.72,23252.0,34.1048,34.1048,34.0463,34.0714,23252.0
2019-02-06 10:55:00,40.72,40.75,40.69,40.74,22938.0,34.0714,34.0965,34.0463,34.0881,22938.0
2019-02-06 11:00:00,40.75,40.81,40.74,40.8,16183.0,34.0965,34.1467,34.0881,34.1383,16183.0
2019-02-06 11:05:00,40.8,40.81,40.76,40.78,14990.0,34.1383,34.1467,34.1048,34.1216,14990.0
2019-02-06 11:10:00,40.77,40.77,40.71,40.72,22135.0,34.1132,34.1132,34.063,34.0714,22135.0
2019-02-06 11:15:00,40.73,40.77,40.72,40.77,11995.0,34.0797,34.1132,34.0714,34.1132,11995.0
2019-02-06 11:20:00,40.78,40.82,40.72,40.73,39338.0,34.1216,34.155,34.0714,34.0797,39338.0
2019-02-06 11:25:00,40.73,40.89,40.7,40.89,35319.0,34.0797,34.2136,34.0546,34.2136,35319.0
2019-02-06 11:30:00,40.89,40.91,40.81,40.82,16771.0,34.2136,34.2303,34.1467,34.155,16771.0
2019-02-06 11:35:00,40.83,40.86,40.79,40.85,13441.0,34.1634,34.1885,34.1299,34.1801,13441.0
2019-02-06 11:40:00,40.85,40.93,40.85,40.87,24799.0,34.1801,34.2471,34.1801,34.1969,24799.0
2019-02-06 11:45:00,40.87,40.87,40.83,40.85,13692.0,34.1969,34.1969,34.1634,34.1801,13692.0
2019-02-06 11:50:00,40.86,40.9,40.84,40.84,9071.0,34.1885,34.222,34.1718,34.1718,9071.0
2019-02-06 11:55:00,40.85,40.87,40.81,40.81,12195.0,34.1801,34.1969,34.1467,34.1467,12195.0
2019-02-06 12:00:00,40.82,40.85,40.81,40.84,7067.0,34.155,34.1801,34.1467,34.1718,7067.0
2019-02-06 12:05:00,40.84,40.86,40.8,40.81,25721.0,34.1718,34.1885,34.1383,34.1467,25721.0
2019-02-06 12:10:00,40.81,40.83,40.8,40.81,11966.0,34.1467,34.1634,34.1383,34.1467,11966.0
2019-02-06 12:15:00,40.82,40.84,40.79,40.84,11566.0,34.155,34.1718,34.1299,34.1718,11566.0
2019-02-06 12:20:00,40.85,40.89,40.85,40.87,15441.0,34.1801,34.2136,34.1801,34.1969,15441.0
2019-02-06 12:25:00,40.86,40.88,40.84,40.85,19167.0,34.1885,34.2052,34.1718,34.1801,19167.0
2019-02-06 12:30:00,40.84,40.86,40.83,40.86,10250.0,34.1718,34.1885,34.1634,34.1885,10250.0
2019-02-06 12:35:00,40.86,40.87,40.8,40.83,13417.0,34.1885,34.1969,34.1383,34.1634,13417.0
2019-02-06 12:40:00,40.83,40.87,40.81,40.87,16977.0,34.1634,34.1969,34.1467,34.1969,16977.0
2019-02-06 12:45:00,40.87,40.9,40.84,40.9,16120.0,34.1969,34.222,34.1718,34.222,16120.0
2019-02-06 12:50:00,40.9,40.97,40.86,40.87,20238.0,34.222,34.2805,34.1885,34.1969,20238.0
2019-02-06 12:55:00,40.86,40.89,40.84,40.88,11385.0,34.1885,34.2136,34.1718,34.2052,11385.0
2019-02-06 13:00:00,40.89,40.93,40.89,40.91,10518.0,34.2136,34.2471,34.2136,34.2303,10518.0
2019-02-06 13:05:00,40.91,40.91,40.88,40.88,5743.0,34.2303,34.2303,34.2052,34.2052,5743.0
2019-02-06 13:10:00,40.88,40.88,40.83,40.85,9782.0,34.2052,34.2052,34.1634,34.1801,9782.0
2019-02-06 13:15:00,40.85,40.86,40.81,40.84,9225.0,34.1801,34.1885,34.1467,34.1718,9225.0
2019-02-06 13:20:00,40.84,40.84,40.82,40.83,28144.0,34.1718,34.1718,34.155,34.1634,28144.0
2019-02-06 13:25:00,40.83,40.85,40.81,40.83,17804.0,34.1634,34.1801,34.1467,34.1634,17804.0
2019-02-06 13:30:00,40.83,40.86,40.83,40.84,20562.0,34.1634,34.1885,34.1634,34.1718,20562.0
2019-02-06 13:35:00,40.85,40.89,40.84,40.89,12021.0,34.1801,34.2136,34.1718,34.2136,12021.0
2019-02-06 13:40:00,40.9,40.93,40.89,40.9,8472.0,34.222,34.2471,34.2136,34.222,8472.0
2019-02-06 13:45:00,40.91,40.91,40.86,40.87,7743.0,34.2303,34.2303,34.1885,34.1969,7743.0
2019-02-06 13:50:00,40.87,40.88,40.82,40.83,11895.0,34.1969,34.2052,34.155,34.1634,11895.0
2019-02-06 13:55:00,40.84,40.86,40.84,40.85,7047.0,34.1718,34.1885,34.1718,34.1801,7047.0
2019-02-06 14:00:00,40.85,40.86,40.82,40.82,10296.0,34.1801,34.1885,34.155,34.155,10296.0
2019-02-06 14:05:00,40.82,40.82,40.69,40.7,39094.0,34.155,34.155,34.0463,34.0546,39094.0
2019-02-06 14:10:00,40.7,40.71,40.67,40.68,7475.0,34.0546,34.063,34.0295,34.0379,7475.0
2019-02-06 14:15:00,40.68,40.75,40.68,40.75,22005.0,34.0379,34.0965,34.0379,34.0965,22005.0
2019-02-06 14:20:00,40.75,40.77,40.72,40.73,35718.0,34.0965,34.1132,34.0714,34.0797,35718.0
2019-02-06 14:25:00,40.72,40.74,40.71,40.74,9044.0,34.0714,34.0881,34.063,34.0881,9044.0
2019-02-06 14:30:00,40.74,40.77,40.72,40.75,18363.0,34.0881,34.1132,34.0714,34.0965,18363.0
2019-02-06 14:35:00,40.75,40.75,40.67,40.68,13485.0,34.0965,34.0965,34.0295,34.0379,13485.0
2019-02-06 14:40:00,40.69,40.71,40.65,40.68,21678.0,34.0463,34.063,34.0128,34.0379,21678.0
2019-02-06 14:45:00,40.69,40.71,40.66,40.71,16045.0,34.0463,34.063,34.0212,34.063,16045.0
2019-02-06 14:50:00,40.71,40.73,40.69,40.7,18227.0,34.063,34.0797,34.0463,34.0546,18227.0
2019-02-06 14:55:00,40.7,40.71,40.69,40.71,13931.0,34.0546,34.063,34.0463,34.063,13931.0
2019-02-06 15:00:00,40.72,40.76,40.71,40.75,17308.0,34.0714,34.1048,34.063,34.0965,17308.0
2019-02-06 15:05:00,40.75,40.77,40.72,40.73,23607.0,34.0965,34.1132,34.0714,34.0797,23607.0
2019-02-06 15:10:00,40.73,40.75,40.69,40.74,20915.0,34.0797,34.0965,34.0463,34.0881,20915.0
2019-02-06 15:15:00,40.74,40.74,40.7,40.72,10731.0,34.0881,34.0881,34.0546,34.0714,10731.0
2019-02-06 15:20:00,40.71,40.75,40.71,40.71,11303.0,34.063,34.0965,34.063,34.063,11303.0
2019-02-06 15:25:00,40.72,40.73,40.7,40.71,14909.0,34.0714,34.0797,34.0546,34.063,14909.0
2019-02-06 15:30:00,40.72,40.74,40.7,40.71,16672.0,34.0714,34.0881,34.0546,34.063,16672.0
2019-02-06 15:35:00,40.72,40.72,40.7,40.72,13840.0,34.0714,34.0714,34.0546,34.0714,13840.0
2019-02-06 15:40:00,40.71,40.74,40.7,40.71,48482.0,34.063,34.0881,34.0546,34.063,48482.0
2019-02-06 15:45:00,40.71,40.73,40.69,40.72,42711.0,34.063,34.0797,34.0463,34.0714,42711.0
2019-02-06 15:50:00,40.72,40.77,40.71,40.76,69707.0,34.0714,34.1132,34.063,34.1048,69707.0
2019-02-06 15:55:00,40.76,40.87,40.75,40.86,180755.0,34.1048,34.1969,34.0965,34.1885,180755.0
2019-02-07 09:30:00,40.72,40.98,40.72,40.89,37164.0,34.0714,34.2889,34.0714,34.2136,37164.0
2019-02-07 09:35:00,40.89,40.96,40.86,40.95,15213.0,34.2136,34.2722,34.1885,34.2638,15213.0
2019-02-07 09:40:00,40.94,41.07,40.92,40.95,25829.0,34.2554,34.3642,34.2387,34.2638,25829.0
2019-02-07 09:45:00,40.95,40.99,40.91,40.95,8420.0,34.2638,34.2973,34.2303,34.2638,8420.0
2019-02-07 09:50:00,40.95,41.16,40.94,41.1,25979.0,34.2638,34.4395,34.2554,34.3893,25979.0
2019-02-07 09:55:00,41.1,41.12,41.02,41.03,12946.0,34.3893,34.4061,34.3224,34.3307,12946.0
2019-02-07 10:00:00,41.04,41.05,40.93,40.94,30363.0,34.3391,34.3475,34.2471,34.2554,30363.0
2019-02-07 10:05:00,40.94,40.98,40.91,40.93,19703.0,34.2554,34.2889,34.2303,34.2471,19703.0
2019-02-07 10:10:00,40.94,41.07,40.94,41.07,19480.0,34.2554,34.3642,34.2554,34.3642,19480.0
2019-02-07 10:15:00,41.08,41.12,41.06,41.07,18700.0,34.3726,34.4061,34.3559,34.3642,18700.0
2019-02-07 10:20:00,41.06,41.25,41.05,41.24,17094.0,34.3559,34.5148,34.3475,34.5065,17094.0
2019-02-07 10:25:00,41.24,41.24,41.06,41.06,20360.0,34.5065,34.5065,34.3559,34.3559,20360.0
2019-02-07 10:30:00,41.06,41.08,40.89,40.89,44848.0,34.3559,34.3726,34.2136,34.2136,44848.0
2019-02-07 10:35:00,40.88,40.93,40.86,40.9,29499.0,34.2052,34.2471,34.1885,34.222,29499.0
2019-02-07 10:40:00,40.91,40.93,40.84,40.87,26339.0,34.2303,34.2471,34.1718,34.1969,26339.0
2019-02-07 10:45:00,40.87,40.89,40.79,40.8,21123.0,34.1969,34.2136,34.1299,34.1383,21123.0
2019-02-07 10:50:00,40.79,40.82,40.75,40.8,17936.0,34.1299,34.155,34.0965,34.1383,17936.0
2019-02-07 10:55:00,40.8,40.87,40.79,40.86,13175.0,34.1383,34.1969,34.1299,34.1885,13175.0
2019-02-07 11:00:00,40.86,40.89,40.82,40.83,98650.0,34.1885,34.2136,34.155,34.1634,98650.0
2019-02-07 11:05:00,40.82,40.83,40.73,40.8,25141.0,34.155,34.1634,34.0797,34.1383,25141.0
2019-02-07 11:10:00,40.79,40.79,40.75,40.78,16718.0,34.1299,34.1299,34.0965,34.1216,16718.0
2019-02-07 11:15:00,40.79,40.84,40.79,40.8,28347.0,34.1299,34.1718,34.1299,34.1383,28347.0
2019-02-07 11:20:00,40.8,40.8,40.76,40.76,26622.0,34.1383,34.1383,34.1048,34.1048,26622.0
2019-02-07 11:25:00,40.76,40.81,40.69,40.71,27455.0,34.1048,34.1467,34.0463,34.063,27455.0
2019-02-07 11:30:00,40.72,40.75,40.68,40.73,36376.0,34.0714,34.0965,34.0379,34.0797,36376.0
2019-02-07 11:35:00,40.73,40.88,40.73,40.88,24462.0,34.0797,34.2052,34.0797,34.2052,24462.0
2019-02-07 11:40:00,40.88,40.91,40.86,40.88,28616.0,34.2052,34.2303,34.1885,34.2052,28616.0
2019-02-07 11:45:00,40.88,40.91,40.85,40.85,17766.0,34.2052,34.2303,34.1801,34.1801,17766.0
2019-02-07 11:50:00,40.85,40.88,40.78,40.83,61351.0,34.1801,34.2052,34.1216,34.1634,61351.0
2019-02-07 11:55:00,40.83,40.85,40.75,40.76,25814.0,34.1634,34.1801,34.0965,34.1048,25814.0
2019-02-07 12:00:00,40.75,40.81,40.74,40.8,40490.0,34.0965,34.1467,34.0881,34.1383,40490.0
2019-02-07 12:05:00,40.79,40.88,40.77,40.88,18342.0,34.1299,34.2052,34.1132,34.2052,18342.0
2019-02-07 12:10:00,40.87,40.87,40.85,40.87,13062.0,34.1969,34.1969,34.1801,34.1969,13062.0
2019-02-07 12:15:00,40.87,40.92,40.85,40.92,9633.0,34.1969,34.2387,34.1801,34.2387,9633.0
2019-02-07 12:20:00,40.93,40.99,40.83,40.83,45112.0,34.2471,34.2973,34.1634,34.1634,45112.0
2019-02-07 12:25:00,40.83,40.86,40.82,40.83,11451.0,34.1634,34.1885,34.155,34.1634,11451.0
2019-02-07 12:30:00,40.83,40.89,40.82,40.89,8546.0,34.1634,34.2136,34.155,34.2136,8546.0
2019-02-07 12:35:00,40.89,40.94,40.87,40.92,35713.0,34.2136,34.2554,34.1969,34.2387,35713.0
2019-02-07 12:40:00,40.92,40.92,40.87,40.9,14993.0,34.2387,34.2387,34.1969,34.222,14993.0
2019-02-07 12:45:00,40.89,40.94,40.88,40.9,17186.0,34.2136,34.2554,34.2052,34.222,17186.0
2019-02-07 12:50:00,40.9,40.93,40.88,40.91,11321.0,34.222,34.2471,34.2052,34.2303,11321.0
2019-02-07 12:55:00,40.91,40.93,40.9,40.93,6960.0,34.2303,34.2471,34.222,34.2471,6960.0
2019-02-07 13:00:00,40.93,41.03,40.92,41.0,22427.0,34.2471,34.3307,34.2387,34.3056,22427.0
2019-02-07 13:05:00,41.0,41.03,40.99,41.01,13571.0,34.3056,34.3307,34.2973,34.314,13571.0
2019-02-07 13:10:00,41.01,41.07,41.0,41.05,12960.0,34.314,34.3642,34.3056,34.3475,12960.0
2019-02-07 13:15:00,41.05,41.09,41.01,41.04,11201.0,34.3475,34.381,34.314,34.3391,11201.0
2019-02-07 13:20:00,41.05,41.08,41.02,41.07,30055.0,34.3475,34.3726,34.3224,34.3642,30055.0
2019-02-07 13:25:00,41.07,41.12,41.06,41.08,38158.0,34.3642,34.4061,34.3559,34.3726,38158.0
2019-02-07 13:30:00,41.09,41.14,41.05,41.13,21023.0,34.381,34.4228,34.3475,34.4144,21023.0
2019-02-07 13:35:00,41.14,41.23,41.14,41.21,33713.0,34.4228,34.4981,34.4228,34.4814,33713.0
2019-02-07 13:40:00,41.21,41.29,41.21,41.28,23429.0,34.4814,34.5483,34.4814,34.5399,23429.0
2019-02-07 13:45:00,41.28,41.33,41.24,41.26,38855.0,34.5399,34.5818,34.5065,34.5232,38855.0
2019-02-07 13:50:00,41.25,41.34,41.23,41.34,41974.0,34.5148,34.5901,34.4981,34.5901,41974.0
2019-02-07 13:55:00,41.34,41.34,41.26,41.28,41340.0,34.5901,34.5901,34.5232,34.5399,41340.0
2019-02-07 14:00:00,41.27,41.29,41.23,41.29,20562.0,34.5316,34.5483,34.4981,34.5483,20562.0
2019-02-07 14:05:00,41.29,41.32,41.27,41.29,37992.0,34.5483,34.5734,34.5316,34.5483,37992.0
2019-02-07 14:10:00,41.3,41.32,41.27,41.31,15106.0,34.5567,34.5734,34.5316,34.565,15106.0
2019-02-07 14:15:00,41.31,41.34,41.26,41.3,20041.0,34.565,34.5901,34.5232,34.5567,20041.0
2019-02-07 14:20:00,41.29,41.32,41.28,41.32,16007.0,34.5483,34.5734,34.5399,34.5734,16007.0
2019-02-07 14:25:00,41.33,41.44,41.32,41.4,40817.0,34.5818,34.6738,34.5734,34.6403,40817.0
2019-02-07 14:30:00,41.41,41.45,41.37,41.4,32901.0,34.6487,34.6822,34.6152,34.6403,32901.0
2019-02-07 14:35:00,41.41,41.43,41.39,41.4,24414.0,34.6487,34.6654,34.632,34.6403,24414.0
2019-02-07 14:40:00,41.4,41.4,41.36,41.38,17512.0,34.6403,34.6403,34.6069,34.6236,17512.0
2019-02-07 14:45:00,41.38,41.4,41.3,41.3,24640.0,34.6236,34.6403,34.5567,34.5567,24640.0
2019-02-07 14:50:00,41.31,41.34,41.28,41.31,15613.0,34.565,34.5901,34.5399,34.565,15613.0
2019-02-07 14:55:00,41.32,41.33,41.3,41.3,9469.0,34.5734,34.5818,34.5567,34.5567,9469.0
2019-02-07 15:00:00,41.31,41.35,41.31,41.31,23870.0,34.565,34.5985,34.565,34.565,23870.0
2019-02-07 15:05:00,41.32,41.37,41.29,41.36,16660.0,34.5734,34.6152,34.5483,34.6069,16660.0
2019-02-07 15:10:00,41.36,41.38,41.33,41.36,21361.0,34.6069,34.6236,34.5818,34.6069,21361.0
2019-02-07 15:15:00,41.36,41.38,41.32,41.36,28112.0,34.6069,34.6236,34.5734,34.6069,28112.0
2019-02-07 15:20:00,41.36,41.4,41.36,41.38,18667.0,34.6069,34.6403,34.6069,34.6236,18667.0
2019-02-07 15:25:00,41.38,41.41,41.36,41.41,19332.0,34.6236,34.6487,34.6069,34.6487,19332.0
2019-02-07 15:30:00,41.4,41.41,41.35,41.36,28210.0,34.6403,34.6487,34.5985,34.6069,28210.0
2019-02-07 15:35:00,41.36,41.43,41.34,41.41,30139.0,34.6069,34.6654,34.5901,34.6487,30139.0
2019-02-07 15:40:00,41.42,41.53,41.41,41.48,58613.0,34.6571,34.7491,34.6487,34.7073,58613.0
2019-02-07 15:45:00,41.48,41.56,41.47,41.55,57632.0,34.7073,34.7742,34.6989,34.7658,57632.0
2019-02-07 15:50:00,41.56,41.56,41.53,41.53,67768.0,34.7742,34.7742,34.7491,34.7491,67768.0
2019-02-07 15:55:00,41.53,41.59,41.5,41.58,164618.0,34.7491,34.7993,34.724,34.7909,164618.0
2019-02-08 09:30:00,41.33,41.33,41.14,41.18,29449.0,34.5818,34.5818,34.4228,34.4563,29449.0
2019-02-08 09:35:00,41.2,41.39,41.2,41.39,19114.0,34.473,34.632,34.473,34.632,19114.0
2019-02-08 09:40:00,41.38,41.46,41.35,41.45,17173.0,34.6236,34.6905,34.5985,34.6822,17173.0
2019-02-08 09:45:00,41.45,41.47,41.38,41.41,11592.0,34.6822,34.6989,34.6236,34.6487,11592.0
2019-02-08 09:50:00,41.41,41.41,41.34,41.4,12161.0,34.6487,34.6487,34.5901,34.6403,12161.0
2019-02-08 09:55:00,41.41,41.5,41.4,41.45,13966.0,34.6487,34.724,34.6403,34.6822,13966.0
2019-02-08 10:00:00,41.41,41.42,41.31,41.34,19653.0,34.6487,34.6571,34.565,34.5901,19653.0
2019-02-08 10:05:00,41.33,41.5,41.33,41.46,16034.0,34.5818,34.724,34.5818,34.6905,16034.0
2019-02-08 10:10:00,41.46,41.48,41.4,41.48,21103.0,34.6905,34.7073,34.6403,34.7073,21103.0
2019-02-08 10:15:00,41.49,41.52,41.41,41.41,24750.0,34.7156,34.7407,34.6487,34.6487,24750.0
2019-02-08 10:20:00,41.41,41.57,41.38,41.57,24789.0,34.6487,34.7826,34.6236,34.7826,24789.0
2019-02-08 10:25:00,41.57,41.62,41.54,41.55,19050.0,34.7826,34.8244,34.7575,34.7658,19050.0
2019-02-08 10:30:00,41.55,41.57,41.48,41.48,15086.0,34.7658,34.7826,34.7073,34.7073,15086.0
2019-02-08 10:35:00,41.48,41.55,41.47,41.55,14994.0,34.7073,34.7658,34.6989,34.7658,14994.0
2019-02-08 10:40:00,41.55,41.61,41.55,41.6,16670.0,34.7658,34.816,34.7658,34.8077,16670.0
2019-02-08 10:45:00,41.59,41.65,41.57,41.62,19281.0,34.7993,34.8495,34.7826,34.8244,19281.0
2019-02-08 10:50:00,41.62,41.67,41.59,41.66,15304.0,34.8244,34.8663,34.7993,34.8579,15304.0
2019-02-08 10:55:00,41.65,41.72,41.64,41.7,13402.0,34.8495,34.9081,34.8411,34.8914,13402.0
2019-02-08 11:00:00,41.71,41.76,41.69,41.71,47951.0,34.8997,34.9416,34.883,34.8997,47951.0
2019-02-08 11:05:00,41.7,41.72,41.63,41.71,29521.0,34.8914,34.9081,34.8328,34.8997,29521.0
2019-02-08 11:10:00,41.7,41.76,41.69,41.76,23424.0,34.8914,34.9416,34.883,34.9416,23424.0
2019-02-08 11:15:00,41.77,41.85,41.77,41.85,37492.0,34.9499,35.0169,34.9499,35.0169,37492.0
2019-02-08 11:20:00,41.85,41.85,41.79,41.8,47383.0,35.0169,35.0169,34.9667,34.975,47383.0
2019-02-08 11:25:00,41.8,41.85,41.77,41.77,33368.0,34.975,35.0169,34.9499,34.9499,33368.0
2019-02-08 11:30:00,41.77,41.87,41.76,41.86,18406.0,34.9499,35.0336,34.9416,35.0252,18406.0
2019-02-08 11:35:00,41.86,41.86,41.81,41.85,18027.0,35.0252,35.0252,34.9834,35.0169,18027.0
2019-02-08 11:40:00,41.86,41.94,41.82,41.82,58994.0,35.0252,35.0922,34.9918,34.9918,58994.0
2019-02-08 11:45:00,41.81,41.83,41.74,41.83,16565.0,34.9834,35.0001,34.9248,35.0001,16565.0
2019-02-08 11:50:00,41.84,41.85,41.75,41.83,18657.0,35.0085,35.0169,34.9332,35.0001,18657.0
2019-02-08 11:55:00,41.84,41.86,41.81,41.82,12673.0,35.0085,35.0252,34.9834,34.9918,12673.0
2019-02-08 12:00:00,41.81,41.85,41.75,41.75,23131.0,34.9834,35.0169,34.9332,34.9332,23131.0
2019-02-08 12:05:00,41.76,41.84,41.75,41.83,14115.0,34.9416,35.0085,34.9332,35.0001,14115.0
2019-02-08 12:10:00,41.83,41.83,41.77,41.77,29757.0,35.0001,35.0001,34.9499,34.9499,29757.0
2019-02-08 12:15:00,41.78,41.87,41.78,41.84,15595.0,34.9583,35.0336,34.9583,35.0085,15595.0
2019-02-08 12:20:00,41.85,41.87,41.8,41.84,9473.0,35.0169,35.0336,34.975,35.0085,9473.0
2019-02-08 12:25:00,41.84,41.93,41.84,41.93,17107.0,35.0085,35.0838,35.0085,35.0838,17107.0
2019-02-08 12:30:00,41.93,41.99,41.91,41.98,38282.0,35.0838,35.134,35.0671,35.1256,38282.0
2019-02-08 12:35:00,41.98,41.99,41.9,41.92,12361.0,35.1256,35.134,35.0587,35.0754,12361.0
2019-02-08 12:40:00,41.93,41.94,41.89,41.89,13316.0,35.0838,35.0922,35.0503,35.0503,13316.0
2019-02-08 12:45:00,41.9,41.91,41.89,41.9,10856.0,35.0587,35.0671,35.0503,35.0587,10856.0
2019-02-08 12:50:00,41.91,41.95,41.89,41.91,14668.0,35.0671,35.1005,35.0503,35.0671,14668.0
2019-02-08 12:55:00,41.91,41.92,41.82,41.84,28922.0,35.0671,35.0754,34.9918,35.0085,28922.0
2019-02-08 13:00:00,41.84,41.85,41.8,41.83,20894.0,35.0085,35.0169,34.975,35.0001,20894.0
2019-02-08 13:05:00,41.82,41.82,41.77,41.79,20276.0,34.9918,34.9918,34.9499,34.9667,20276.0
2019-02-08 13:10:00,41.8,41.87,41.78,41.85,36791.0,34.975,35.0336,34.9583,35.0169,36791.0
2019-02-08 13:15:00,41.85,41.86,41.79,41.8,14927.0,35.0169,35.0252,34.9667,34.975,14927.0
2019-02-08 13:20:00,41.79,41.82,41.78,41.79,22562.0,34.9667,34.9918,34.9583,34.9667,22562.0
2019-02-08 13:25:00,41.8,41.84,41.79,41.84,10206.0,34.975,35.0085,34.9667,35.0085,10206.0
2019-02-08 13:30:00,41.83,41.84,41.82,41.82,9224.0,35.0001,35.0085,34.9918,34.9918,9224.0
2019-02-08 13:35:00,41.83,41.84,41.81,41.81,7687.0,35.0001,35.0085,34.9834,34.9834,7687.0
2019-02-08 13:40:00,41.81,41.88,41.81,41.86,13270.0,34.9834,35.042,34.9834,35.0252,13270.0
2019-02-08 13:45:00,41.86,41.87,41.82,41.84,22119.0,35.0252,35.0336,34.9918,35.0085,22119.0
2019-02-08 13:50:00,41.84,41.84,41.79,41.81,10450.0,35.0085,35.0085,34.9667,34.9834,10450.0
2019-02-08 13:55:00,41.82,41.84,41.81,41.83,14859.0,34.9918,35.0085,34.9834,35.0001,14859.0
2019-02-08 14:00:00,41.83,41.84,41.76,41.77,14326.0,35.0001,35.0085,34.9416,34.9499,14326.0
2019-02-08 14:05:00,41.77,41.77,41.71,41.74,18661.0,34.9499,34.9499,34.8997,34.9248,18661.0
2019-02-08 14:10:00,41.74,41.74,41.67,41.68,14742.0,34.9248,34.9248,34.8663,34.8746,14742.0
2019-02-08 14:15:00,41.68,41.7,41.65,41.7,24907.0,34.8746,34.8914,34.8495,34.8914,24907.0
2019-02-08 14:20:00,41.7,41.71,41.63,41.64,16915.0,34.8914,34.8997,34.8328,34.8411,16915.0
2019-02-08 14:25:00,41.63,41.65,41.61,41.65,16324.0,34.8328,34.8495,34.816,34.8495,16324.0
2019-02-08 14:30:00,41.64,41.72,41.64,41.7,13243.0,34.8411,34.9081,34.8411,34.8914,13243.0
2019-02-08 14:35:00,41.7,41.71,41.67,41.67,13049.0,34.8914,34.8997,34.8663,34.8663,13049.0
2019-02-08 14:40:00,41.67,41.68,41.64,41.65,12579.0,34.8663,34.8746,34.8411,34.8495,12579.0
2019-02-08 14:45:00,41.66,41.68,41.61,41.64,19817.0,34.8579,34.8746,34.816,34.8411,19817.0
2019-02-08 14:50:00,41.64,41.7,41.64,41.68,14216.0,34.8411,34.8914,34.8411,34.8746,14216.0
2019-02-08 14:55:00,41.68,41.69,41.63,41.64,11423.0,34.8746,34.883,34.8328,34.8411,11423.0
2019-02-08 15:00:00,41.63,41.7,41.63,41.67,19949.0,34.8328,34.8914,34.8328,34.8663,19949.0
2019-02-08 15:05:00,41.67,41.7,41.67,41.68,12822.0,34.8663,34.8914,34.8663,34.8746,12822.0
2019-02-08 15:10:00,41.67,41.69,41.65,41.69,13297.0,34.8663,34.883,34.8495,34.883,13297.0
2019-02-08 15:15:00,41.69,41.74,41.67,41.73,29580.0,34.883,34.9248,34.8663,34.9165,29580.0
2019-02-08 15:20:00,41.73,41.74,41.71,41.73,33620.0,34.9165,34.9248,34.8997,34.9165,33620.0
2019-02-08 15:25:00,41.72,41.76,41.71,41.76,21053.0,34.9081,34.9416,34.8997,34.9416,21053.0
2019-02-08 15:30:00,41.76,41.8,41.75,41.77,39635.0,34.9416,34.975,34.9332,34.9499,39635.0
2019-02-08 15:35:00,41.77,41.77,41.73,41.77,21908.0,34.9499,34.9499,34.9165,34.9499,21908.0
2019-02-08 15:40:00,41.76,41.78,41.74,41.77,36894.0,34.9416,34.9583,34.9248,34.9499,36894.0
2019-02-08 15:45:00,41.77,41.82,41.73,41.73,42106.0,34.9499,34.9918,34.9165,34.9165,42106.0
2019-02-08 15:50:00,41.73,41.75,41.66,41.68,71647.0,34.9165,34.9332,34.8579,34.8746,71647.0
2019-02-08 15:55:00,41.68,41.84,41.67,41.84,115930.0,34.8746,35.0085,34.8663,35.0085,115930.0
2019-02-11 09:30:00,41.87,42.3,41.85,42.3,67353.0,35.0336,35.3934,35.0169,35.3934,67353.0
2019-02-11 09:35:00,42.29,42.38,42.18,42.22,30384.0,35.385,35.4603,35.293,35.3264,30384.0
2019-02-11 09:40:00,42.23,42.3,42.19,42.26,21805.0,35.3348,35.3934,35.3013,35.3599,21805.0
2019-02-11 09:45:00,42.25,42.26,42.06,42.07,16600.0,35.3516,35.3599,35.1926,35.2009,16600.0
2019-02-11 09:50:00,42.07,42.1,41.98,42.1,18904.0,35.2009,35.226,35.1256,35.226,18904.0
2019-02-11 09:55:00,42.09,42.09,41.98,42.06,11482.0,35.2177,35.2177,35.1256,35.1926,11482.0
2019-02-11 10:00:00,42.07,42.1,41.98,42.02,14766.0,35.2009,35.226,35.1256,35.1591,14766.0
2019-02-11 10:05:00,42.03,42.04,41.98,42.0,19108.0,35.1675,35.1758,35.1256,35.1424,19108.0
2019-02-11 10:10:00,41.99,42.03,41.96,41.97,44491.0,35.134,35.1675,35.1089,35.1173,44491.0
2019-02-11 10:15:00,41.98,42.09,41.97,42.07,23780.0,35.1256,35.2177,35.1173,35.2009,23780.0
2019-02-11 10:20:00,42.06,42.06,41.96,42.0,23388.0,35.1926,35.1926,35.1089,35.1424,23388.0
2019-02-11 10:25:00,42.0,42.07,41.99,42.05,14080.0,35.1424,35.2009,35.134,35.1842,14080.0
2019-02-11 10:30:00,42.05,42.06,42.0,42.06,13244.0,35.1842,35.1926,35.1424,35.1926,13244.0
2019-02-11 10:35:00,42.06,42.22,42.05,42.22,25131.0,35.1926,35.3264,35.1842,35.3264,25131.0
2019-02-11 10:40:00,42.21,42.26,42.2,42.25,31775.0,35.3181,35.3599,35.3097,35.3516,31775.0
2019-02-11 10:45:00,42.24,42.26,42.2,42.22,36833.0,35.3432,35.3599,35.3097,35.3264,36833.0
2019-02-11 10:50:00,42.22,42.23,42.09,42.13,17748.0,35.3264,35.3348,35.2177,35.2511,17748.0
2019-02-11 10:55:00,42.12,42.19,42.12,42.17,14978.0,35.2428,35.3013,35.2428,35.2846,14978.0
2019-02-11 11:00:00,42.18,42.2,42.11,42.11,13116.0,35.293,35.3097,35.2344,35.2344,13116.0
2019-02-11 11:05:00,42.12,42.14,42.09,42.14,16725.0,35.2428,35.2595,35.2177,35.2595,16725.0
2019-02-11 11:10:00,42.14,42.22,42.14,42.21,18808.0,35.2595,35.3264,35.2595,35.3181,18808.0
2019-02-11 11:15:00,42.21,42.27,42.2,42.26,15739.0,35.3181,35.3683,35.3097,35.3599,15739.0
2019-02-11 11:20:00,42.27,42.27,42.22,42.22,20192.0,35.3683,35.3683,35.3264,35.3264,20192.0
2019-02-11 11:25:00,42.23,42.28,42.22,42.25,22866.0,35.3348,35.3767,35.3264,35.3516,22866.0
2019-02-11 11:30:00,42.25,42.27,42.24,42.25,30219.0,35.3516,35.3683,35.3432,35.3516,30219.0
2019-02-11 11:35:00,42.24,42.26,42.22,42.25,35211.0,35.3432,35.3599,35.3264,35.3516,35211.0
2019-02-11 11:40:00,42.25,42.32,42.24,42.28,23439.0,35.3516,35.4101,35.3432,35.3767,23439.0
2019-02-11 11:45:00,42.28,42.3,42.27,42.29,9375.0,35.3767,35.3934,35.3683,35.385,9375.0
2019-02-11 11:50:00,42.3,42.3,42.24,42.26,14360.0,35.3934,35.3934,35.3432,35.3599,14360.0
2019-02-11 11:55:00,42.26,42.32,42.26,42.28,13870.0,35.3599,35.4101,35.3599,35.3767,13870.0
2019-02-11 12:00:00,42.28,42.31,42.25,42.26,23644.0,35.3767,35.4018,35.3516,35.3599,23644.0
2019-02-11 12:05:00,42.26,42.28,42.24,42.27,23839.0,35.3599,35.3767,35.3432,35.3683,23839.0
2019-02-11 12:10:00,42.27,42.28,42.22,42.23,21227.0,35.3683,35.3767,35.3264,35.3348,21227.0
2019-02-11 12:15:00,42.23,42.23,42.14,42.14,22402.0,35.3348,35.3348,35.2595,35.2595,22402.0
2019-02-11 12:20:00,42.14,42.2,42.13,42.13,25464.0,35.2595,35.3097,35.2511,35.2511,25464.0
2019-02-11 12:25:00,42.13,42.14,42.07,42.11,27296.0,35.2511,35.2595,35.2009,35.2344,27296.0
2019-02-11 12:30:00,42.11,42.22,42.11,42.2,13178.0,35.2344,35.3264,35.2344,35.3097,13178.0
2019-02-11 12:35:00,42.2,42.23,42.18,42.19,16753.0,35.3097,35.3348,35.293,35.3013,16753.0
2019-02-11 12:40:00,42.19,42.2,42.16,42.17,18296.0,35.3013,35.3097,35.2762,35.2846,18296.0
2019-02-11 12:45:00,42.18,42.2,42.17,42.19,12976.0,35.293,35.3097,35.2846,35.3013,12976.0
2019-02-11 12:50:00,42.19,42.22,42.15,42.21,18606.0,35.3013,35.3264,35.2679,35.3181,18606.0
2019-02-11 12:55:00,42.2,42.22,42.18,42.2,10628.0,35.3097,35.3264,35.293,35.3097,10628.0
2019-02-11 13:00:00,42.19,42.24,42.18,42.23,18870.0,35.3013,35.3432,35.293,35.3348,18870.0
2019-02-11 13:05:00,42.22,42.23,42.2,42.2,7770.0,35.3264,35.3348,35.3097,35.3097,7770.0
2019-02-11 13:10:00,42.21,42.22,42.17,42.19,12024.0,35.3181,35.3264,35.2846,35.3013,12024.0
2019-02-11 13:15:00,42.19,42.19,42.16,42.18,13931.0,35.3013,35.3013,35.2762,35.293,13931.0
2019-02-11 13:20:00,42.18,42.18,42.13,42.13,15257.0,35.293,35.293,35.2511,35.2511,15257.0
2019-02-11 13:25:00,42.14,42.16,42.13,42.13,8624.0,35.2595,35.2762,35.2511,35.2511,8624.0
2019-02-11 13:30:00,42.13,42.19,42.12,42.17,15283.0,35.2511,35.3013,35.2428,35.2846,15283.0
2019-02-11 13:35:00,42.17,42.19,42.16,42.18,7439.0,35.2846,35.3013,35.2762,35.293,7439.0
2019-02-11 13:40:00,42.18,42.19,42.16,42.16,5419.0,35.293,35.3013,35.2762,35.2762,5419.0
2019-02-11 13:45:00,42.16,42.2,42.16,42.2,11465.0,35.2762,35.3097,35.2762,35.3097,11465.0
2019-02-11 13:50:00,42.19,42.23,42.19,42.21,10838.0,35.3013,35.3348,35.3013,35.3181,10838.0
2019-02-11 13:55:00,42.21,42.22,42.15,42.19,15066.0,35.3181,35.3264,35.2679,35.3013,15066.0
2019-02-11 14:00:00,42.18,42.21,42.16,42.21,16625.0,35.293,35.3181,35.2762,35.3181,16625.0
2019-02-11 14:05:00,42.19,42.24,42.18,42.23,14857.0,35.3013,35.3432,35.293,35.3348,14857.0
2019-02-11 14:10:00,42.23,42.24,42.17,42.17,17668.0,35.3348,35.3432,35.2846,35.2846,17668.0
2019-02-11 14:15:00,42.18,42.19,42.14,42.15,10879.0,35.293,35.3013,35.2595,35.2679,10879.0
2019-02-11 14:20:00,42.15,42.17,42.15,42.16,10933.0,35.2679,35.2846,35.2679,35.2762,10933.0
2019-02-11 14:25:00,42.17,42.19,42.16,42.18,9923.0,35.2846,35.3013,35.2762,35.293,9923.0
2019-02-11 14:30:00,42.18,42.21,42.17,42.19,6250.0,35.293,35.3181,35.2846,35.3013,6250.0
2019-02-11 14:35:00,42.2,42.2,42.16,42.16,14175.0,35.3097,35.3097,35.2762,35.2762,14175.0
2019-02-11 14:40:00,42.16,42.2,42.14,42.2,12287.0,35.2762,35.3097,35.2595,35.3097,12287.0
2019-02-11 14:45:00,42.2,42.21,42.11,42.11,14365.0,35.3097,35.3181,35.2344,35.2344,14365.0
2019-02-11 14:50:00,42.11,42.11,42.05,42.09,18619.0,35.2344,35.2344,35.1842,35.2177,18619.0
2019-02-11 14:55:00,42.09,42.11,42.07,42.08,13653.0,35.2177,35.2344,35.2009,35.2093,13653.0
2019-02-11 15:00:00,42.08,42.1,42.07,42.09,20120.0,35.2093,35.226,35.2009,35.2177,20120.0
2019-02-11 15:05:00,42.09,42.11,42.07,42.11,18163.0,35.2177,35.2344,35.2009,35.2344,18163.0
2019-02-11 15:10:00,42.11,42.12,42.07,42.09,11346.0,35.2344,35.2428,35.2009,35.2177,11346.0
2019-02-11 15:15:00,42.1,42.14,42.09,42.09,21422.0,35.226,35.2595,35.2177,35.2177,21422.0
2019-02-11 15:20:00,42.09,42.14,42.09,42.14,26118.0,35.2177,35.2595,35.2177,35.2595,26118.0
2019-02-11 15:25:00,42.14,42.21,42.13,42.2,35585.0,35.2595,35.3181,35.2511,35.3097,35585.0
2019-02-11 15:30:00,42.2,42.21,42.14,42.16,22727.0,35.3097,35.3181,35.2595,35.2762,22727.0
2019-02-11 15:35:00,42.16,42.2,42.14,42.16,58134.0,35.2762,35.3097,35.2595,35.2762,58134.0
2019-02-11 15:40:00,42.16,42.17,42.1,42.12,21509.0,35.2762,35.2846,35.226,35.2428,21509.0
2019-02-11 15:45:00,42.13,42.17,42.12,42.14,39578.0,35.2511,35.2846,35.2428,35.2595,39578.0
2019-02-11 15:50:00,42.14,42.21,42.13,42.2,51305.0,35.2595,35.3181,35.2511,35.3097,51305.0
2019-02-11 15:55:00,42.19,42.28,42.18,42.23,215362.0,35.3013,35.3767,35.293,35.3348,215362.0
2019-02-12 09:30:00,42.5,42.63,42.39,42.46,39154.0,35.5607,35.6695,35.4687,35.5273,39154.0
2019-02-12 09:35:00,42.44,42.55,42.32,42.39,15052.0,35.5105,35.6026,35.4101,35.4687,15052.0
2019-02-12 09:40:00,42.38,42.38,42.25,42.28,29970.0,35.4603,35.4603,35.3516,35.3767,29970.0
2019-02-12 09:45:00,42.29,42.3,42.15,42.16,17125.0,35.385,35.3934,35.2679,35.2762,17125.0
2019-02-12 09:50:00,42.17,42.24,42.17,42.21,22452.0,35.2846,35.3432,35.2846,35.3181,22452.0
2019-02-12 09:55:00,42.21,42.3,42.2,42.28,22668.0,35.3181,35.3934,35.3097,35.3767,22668.0
2019-02-12 10:00:00,42.29,42.33,42.27,42.3,19874.0,35.385,35.4185,35.3683,35.3934,19874.0
2019-02-12 10:05:00,42.31,42.39,42.3,42.38,11126.0,35.4018,35.4687,35.3934,35.4603,11126.0
2019-02-12 10:10:00,42.38,42.49,42.38,42.49,13649.0,35.4603,35.5524,35.4603,35.5524,13649.0
2019-02-12 10:15:00,42.49,42.6,42.49,42.58,48485.0,35.5524,35.6444,35.5524,35.6277,48485.0
2019-02-12 10:20:00,42.59,42.63,42.57,42.63,21157.0,35.636,35.6695,35.6193,35.6695,21157.0
2019-02-12 10:25:00,42.63,42.66,42.57,42.61,30971.0,35.6695,35.6946,35.6193,35.6528,30971.0
2019-02-12 10:30:00,42.61,42.62,42.56,42.58,37061.0,35.6528,35.6611,35.6109,35.6277,37061.0
2019-02-12 10:35:00,42.59,42.6,42.56,42.6,13743.0,35.636,35.6444,35.6109,35.6444,13743.0
2019-02-12 10:40:00,42.6,42.67,42.6,42.63,31315.0,35.6444,35.703,35.6444,35.6695,31315.0
2019-02-12 10:45:00,42.63,42.69,42.61,42.68,25371.0,35.6695,35.7197,35.6528,35.7113,25371.0
2019-02-12 10:50:00,42.68,42.72,42.67,42.71,24816.0,35.7113,35.7448,35.703,35.7364,24816.0
2019-02-12 10:55:00,42.7,42.79,42.68,42.79,65124.0,35.7281,35.8034,35.7113,35.8034,65124.0
2019-02-12 11:00:00,42.8,42.84,42.79,42.84,25648.0,35.8117,35.8452,35.8034,35.8452,25648.0
2019-02-12 11:05:00,42.84,42.88,42.79,42.79,21081.0,35.8452,35.8787,35.8034,35.8034,21081.0
2019-02-12 11:10:00,42.8,42.9,42.79,42.89,27389.0,35.8117,35.8954,35.8034,35.8871,27389.0
2019-02-12 11:15:00,42.9,42.92,42.86,42.89,120369.0,35.8954,35.9122,35.862,35.8871,120369.0
2019-02-12 11:20:00,42.89,42.91,42.7,42.73,123992.0,35.8871,35.9038,35.7281,35.7532,123992.0
2019-02-12 11:25:00,42.72,42.73,42.68,42.69,22928.0,35.7448,35.7532,35.7113,35.7197,22928.0
2019-02-12 11:30:00,42.68,42.76,42.68,42.76,28808.0,35.7113,35.7783,35.7113,35.7783,28808.0
2019-02-12 11:35:00,42.77,42.81,42.76,42.8,11160.0,35.7866,35.8201,35.7783,35.8117,11160.0
2019-02-12 11:40:00,42.8,42.81,42.76,42.77,51149.0,35.8117,35.8201,35.7783,35.7866,51149.0
2019-02-12 11:45:00,42.76,42.77,42.73,42.74,20998.0,35.7783,35.7866,35.7532,35.7615,20998.0
2019-02-12 11:50:00,42.73,42.78,42.73,42.77,26618.0,35.7532,35.795,35.7532,35.7866,26618.0
2019-02-12 11:55:00,42.77,42.82,42.74,42.82,42310.0,35.7866,35.8285,35.7615,35.8285,42310.0
2019-02-12 12:00:00,42.82,42.85,42.81,42.84,7377.0,35.8285,35.8536,35.8201,35.8452,7377.0
2019-02-12 12:05:00,42.85,42.91,42.85,42.87,30092.0,35.8536,35.9038,35.8536,35.8703,30092.0
2019-02-12 12:10:00,42.87,42.9,42.86,42.88,20347.0,35.8703,35.8954,35.862,35.8787,20347.0
2019-02-12 12:15:00,42.88,42.9,42.79,42.8,24774.0,35.8787,35.8954,35.8034,35.8117,24774.0
2019-02-12 12:20:00,42.81,42.85,42.79,42.79,20114.0,35.8201,35.8536,35.8034,35.8034,20114.0
2019-02-12 12:25:00,42.78,42.8,42.72,42.74,14359.0,35.795,35.8117,35.7448,35.7615,14359.0
2019-02-12 12:30:00,42.74,42.82,42.73,42.81,13103.0,35.7615,35.8285,35.7532,35.8201,13103.0
2019-02-12 12:35:00,42.81,42.85,42.81,42.85,16986.0,35.8201,35.8536,35.8201,35.8536,16986.0
2019-02-12 12:40:00,42.85,42.87,42.79,42.8,15556.0,35.8536,35.8703,35.8034,35.8117,15556.0
2019-02-12 12:45:00,42.79,42.83,42.78,42.81,23585.0,35.8034,35.8369,35.795,35.8201,23585.0
2019-02-12 12:50:00,42.8,42.81,42.77,42.78,15299.0,35.8117,35.8201,35.7866,35.795,15299.0
2019-02-12 12:55:00,42.78,42.81,42.78,42.79,8739.0,35.795,35.8201,35.795,35.8034,8739.0
2019-02-12 13:00:00,42.79,42.79,42.71,42.72,26092.0,35.8034,35.8034,35.7364,35.7448,26092.0
2019-02-12 13:05:00,42.72,42.72,42.68,42.7,16089.0,35.7448,35.7448,35.7113,35.7281,16089.0
2019-02-12 13:10:00,42.71,42.73,42.68,42.7,17379.0,35.7364,35.7532,35.7113,35.7281,17379.0
2019-02-12 13:15:00,42.69,42.7,42.65,42.68,6417.0,35.7197,35.7281,35.6862,35.7113,6417.0
2019-02-12 13:20:00,42.68,42.71,42.67,42.69,12687.0,35.7113,35.7364,35.703,35.7197,12687.0
2019-02-12 13:25:00,42.69,42.71,42.68,42.71,6322.0,35.7197,35.7364,35.7113,35.7364,6322.0
2019-02-12 13:30:00,42.72,42.77,42.7,42.76,15370.0,35.7448,35.7866,35.7281,35.7783,15370.0
2019-02-12 13:35:00,42.76,42.78,42.73,42.73,15771.0,35.7783,35.795,35.7532,35.7532,15771.0
2019-02-12 13:40:00,42.73,42.75,42.72,42.75,9913.0,35.7532,35.7699,35.7448,35.7699,9913.0
2019-02-12 13:45:00,42.75,42.77,42.73,42.76,27077.0,35.7699,35.7866,35.7532,35.7783,27077.0
2019-02-12 13:50:00,42.76,42.8,42.76,42.77,11213.0,35.7783,35.8117,35.7783,35.7866,11213.0
2019-02-12 13:55:00,42.78,42.78,42.74,42.75,12229.0,35.795,35.795,35.7615,35.7699,12229.0
2019-02-12 14:00:00,42.75,42.75,42.72,42.72,9474.0,35.7699,35.7699,35.7448,35.7448,9474.0
2019-02-12 14:05:00,42.72,42.78,42.71,42.78,23865.0,35.7448,35.795,35.7364,35.795,23865.0
2019-02-12 14:10:00,42.79,42.81,42.74,42.74,55377.0,35.8034,35.8201,35.7615,35.7615,55377.0
2019-02-12 14:15:00,42.74,42.76,42.72,42.76,12984.0,35.7615,35.7783,35.7448,35.7783,12984.0
2019-02-12 14:20:00,42.76,42.79,42.75,42.77,16912.0,35.7783,35.8034,35.7699,35.7866,16912.0
2019-02-12 14:25:00,42.77,42.78,42.74,42.75,15674.0,35.7866,35.795,35.7615,35.7699,15674.0
2019-02-12 14:30:00,42.74,42.77,42.73,42.76,23049.0,35.7615,35.7866,35.7532,35.7783,23049.0
2019-02-12 14:35:00,42.77,42.78,42.75,42.78,12580.0,35.7866,35.795,35.7699,35.795,12580.0
2019-02-12 14:40:00,42.77,42.77,42.74,42.76,10650.0,35.7866,35.7866,35.7615,35.7783,10650.0
2019-02-12 14:45:00,42.76,42.78,42.75,42.78,10160.0,35.7783,35.795,35.7699,35.795,10160.0
2019-02-12 14:50:00,42.77,42.81,42.77,42.81,10855.0,35.7866,35.8201,35.7866,35.8201,10855.0
2019-02-12 14:55:00,42.8,42.83,42.79,42.8,19105.0,35.8117,35.8369,35.8034,35.8117,19105.0
2019-02-12 15:00:00,42.8,42.81,42.78,42.79,17669.0,35.8117,35.8201,35.795,35.8034,17669.0
2019-02-12 15:05:00,42.79,42.8,42.79,42.79,15046.0,35.8034,35.8117,35.8034,35.8034,15046.0
2019-02-12 15:10:00,42.79,42.79,42.77,42.79,20353.0,35.8034,35.8034,35.7866,35.8034,20353.0
2019-02-12 15:15:00,42.79,42.8,42.77,42.8,16821.0,35.8034,35.8117,35.7866,35.8117,16821.0
2019-02-12 15:20:00,42.79,42.8,42.76,42.77,26240.0,35.8034,35.8117,35.7783,35.7866,26240.0
2019-02-12 15:25:00,42.78,42.78,42.74,42.75,61424.0,35.795,35.795,35.7615,35.7699,61424.0
2019-02-12 15:30:00,42.75,42.75,42.6,42.61,49590.0,35.7699,35.7699,35.6444,35.6528,49590.0
2019-02-12 15:35:00,42.61,42.62,42.52,42.52,61327.0,35.6528,35.6611,35.5775,35.5775,61327.0
2019-02-12 15:40:00,42.52,42.53,42.48,42.5,91580.0,35.5775,35.5858,35.544,35.5607,91580.0
2019-02-12 15:45:00,42.49,42.5,42.47,42.48,148614.0,35.5524,35.5607,35.5356,35.544,148614.0
2019-02-12 15:50:00,42.48,42.48,42.42,42.43,189987.0,35.544,35.544,35.4938,35.5022,189987.0
2019-02-12 15:55:00,42.43,42.44,42.38,42.41,468221.0,35.5022,35.5105,35.4603,35.4854,468221.0
2019-02-13 09:30:00,42.4,42.69,42.4,42.59,36151.0,35.4771,35.7197,35.4771,35.636,36151.0
2019-02-13 09:35:00,42.59,42.65,42.52,42.57,29264.0,35.636,35.6862,35.5775,35.6193,29264.0
2019-02-13 09:40:00,42.58,42.64,42.52,42.63,37568.0,35.6277,35.6779,35.5775,35.6695,37568.0
2019-02-13 09:45:00,42.63,42.8,42.63,42.77,28008.0,35.6695,35.8117,35.6695,35.7866,28008.0
2019-02-13 09:50:00,42.79,42.8,42.68,42.72,67539.0,35.8034,35.8117,35.7113,35.7448,67539.0
2019-02-13 09:55:00,42.73,42.75,42.67,42.68,36409.0,35.7532,35.7699,35.703,35.7113,36409.0
2019-02-13 10:00:00,42.67,42.67,42.53,42.59,61532.0,35.703,35.703,35.5858,35.636,61532.0
2019-02-13 10:05:00,42.59,42.59,42.49,42.55,48465.0,35.636,35.636,35.5524,35.6026,48465.0
2019-02-13 10:10:00,42.55,42.55,42.47,42.5,32666.0,35.6026,35.6026,35.5356,35.5607,32666.0
2019-02-13 10:15:00,42.5,42.53,42.48,42.49,28692.0,35.5607,35.5858,35.544,35.5524,28692.0
2019-02-13 10:20:00,42.5,42.52,42.49,42.51,36505.0,35.5607,35.5775,35.5524,35.5691,36505.0
2019-02-13 10:25:00,42.5,42.53,42.49,42.52,38383.0,35.5607,35.5858,35.5524,35.5775,38383.0
2019-02-13 10:30:00,42.52,42.57,42.44,42.49,40363.0,35.5775,35.6193,35.5105,35.5524,40363.0
2019-02-13 10:35:00,42.49,42.54,42.48,42.49,30376.0,35.5524,35.5942,35.544,35.5524,30376.0
2019-02-13 10:40:00,42.49,42.51,42.34,42.36,20760.0,35.5524,35.5691,35.4269,35.4436,20760.0
2019-02-13 10:45:00,42.35,42.41,42.34,42.41,17878.0,35.4352,35.4854,35.4269,35.4854,17878.0
2019-02-13 10:50:00,42.4,42.46,42.4,42.46,21314.0,35.4771,35.5273,35.4771,35.5273,21314.0
2019-02-13 10:55:00,42.45,42.46,42.41,42.44,15755.0,35.5189,35.5273,35.4854,35.5105,15755.0
2019-02-13 11:00:00,42.44,42.52,42.42,42.5,24739.0,35.5105,35.5775,35.4938,35.5607,24739.0
2019-02-13 11:05:00,42.49,42.5,42.46,42.46,11533.0,35.5524,35.5607,35.5273,35.5273,11533.0
2019-02-13 11:10:00,42.47,42.47,42.43,42.44,13089.0,35.5356,35.5356,35.5022,35.5105,13089.0
2019-02-13 11:15:00,42.44,42.46,42.4,42.41,18613.0,35.5105,35.5273,35.4771,35.4854,18613.0
2019-02-13 11:20:00,42.42,42.42,42.38,42.41,17686.0,35.4938,35.4938,35.4603,35.4854,17686.0
2019-02-13 11:25:00,42.4,42.41,42.36,42.37,14801.0,35.4771,35.4854,35.4436,35.452,14801.0
2019-02-13 11:30:00,42.36,42.36,42.3,42.32,30541.0,35.4436,35.4436,35.3934,35.4101,30541.0
2019-02-13 11:35:00,42.32,42.35,42.3,42.34,20697.0,35.4101,35.4352,35.3934,35.4269,20697.0
2019-02-13 11:40:00,42.34,42.35,42.31,42.31,28472.0,35.4269,35.4352,35.4018,35.4018,28472.0
2019-02-13 11:45:00,42.31,42.32,42.3,42.32,80703.0,35.4018,35.4101,35.3934,35.4101,80703.0
2019-02-13 11:50:00,42.32,42.33,42.29,42.3,60269.0,35.4101,35.4185,35.385,35.3934,60269.0
2019-02-13 11:55:00,42.3,42.34,42.3,42.34,83600.0,35.3934,35.4269,35.3934,35.4269,83600.0
2019-02-13 12:00:00,42.31,42.36,42.29,42.3,68478.0,35.4018,35.4436,35.385,35.3934,68478.0
2019-02-13 12:05:00,42.31,42.34,42.29,42.3,22225.0,35.4018,35.4269,35.385,35.3934,22225.0
2019-02-13 12:10:00,42.3,42.31,42.26,42.26,43825.0,35.3934,35.4018,35.3599,35.3599,43825.0
2019-02-13 12:15:00,42.26,42.27,42.21,42.25,11764.0,35.3599,35.3683,35.3181,35.3516,11764.0
2019-02-13 12:20:00,42.24,42.29,42.24,42.28,17965.0,35.3432,35.385,35.3432,35.3767,17965.0
2019-02-13 12:25:00,42.27,42.3,42.26,42.27,23475.0,35.3683,35.3934,35.3599,35.3683,23475.0
2019-02-13 12:30:00,42.27,42.3,42.27,42.3,24359.0,35.3683,35.3934,35.3683,35.3934,24359.0
2019-02-13 12:35:00,42.3,42.43,42.29,42.43,26340.0,35.3934,35.5022,35.385,35.5022,26340.0
2019-02-13 12:40:00,42.43,42.47,42.42,42.47,24347.0,35.5022,35.5356,35.4938,35.5356,24347.0
2019-02-13 12:45:00,42.47,42.52,42.45,42.46,72462.0,35.5356,35.5775,35.5189,35.5273,72462.0
2019-02-13 12:50:00,42.46,42.48,42.41,42.42,15232.0,35.5273,35.544,35.4854,35.4938,15232.0
2019-02-13 12:55:00,42.41,42.44,42.39,42.43,8486.0,35.4854,35.5105,35.4687,35.5022,8486.0
2019-02-13 13:00:00,42.43,42.45,42.39,42.39,9376.0,35.5022,35.5189,35.4687,35.4687,9376.0
2019-02-13 13:05:00,42.39,42.41,42.37,42.38,9071.0,35.4687,35.4854,35.452,35.4603,9071.0
2019-02-13 13:10:00,42.38,42.38,42.35,42.36,4767.0,35.4603,35.4603,35.4352,35.4436,4767.0
2019-02-13 13:15:00,42.36,42.37,42.34,42.34,20788.0,35.4436,35.452,35.4269,35.4269,20788.0
2019-02-13 13:20:00,42.35,42.42,42.34,42.41,10316.0,35.4352,35.4938,35.4269,35.4854,10316.0
2019-02-13 13:25:00,42.41,42.41,42.37,42.37,11182.0,35.4854,35.4854,35.452,35.452,11182.0
2019-02-13 13:30:00,42.38,42.39,42.35,42.39,17096.0,35.4603,35.4687,35.4352,35.4687,17096.0
2019-02-13 13:35:00,42.39,42.43,42.39,42.43,16252.0,35.4687,35.5022,35.4687,35.5022,16252.0
2019-02-13 13:40:00,42.43,42.49,42.42,42.48,35515.0,35.5022,35.5524,35.4938,35.544,35515.0
2019-02-13 13:45:00,42.48,42.48,42.44,42.45,12183.0,35.544,35.544,35.5105,35.5189,12183.0
2019-02-13 13:50:00,42.46,42.47,42.45,42.46,8700.0,35.5273,35.5356,35.5189,35.5273,8700.0
2019-02-13 13:55:00,42.46,42.48,42.45,42.48,10888.0,35.5273,35.544,35.5189,35.544,10888.0
2019-02-13 14:00:00,42.48,42.53,42.47,42.53,19478.0,35.544,35.5858,35.5356,35.5858,19478.0
2019-02-13 14:05:00,42.53,42.56,42.52,42.56,24770.0,35.5858,35.6109,35.5775,35.6109,24770.0
2019-02-13 14:10:00,42.55,42.61,42.55,42.6,37249.0,35.6026,35.6528,35.6026,35.6444,37249.0
2019-02-13 14:15:00,42.6,42.6,42.49,42.56,27063.0,35.6444,35.6444,35.5524,35.6109,27063.0
2019-02-13 14:20:00,42.55,42.61,42.54,42.6,17367.0,35.6026,35.6528,35.5942,35.6444,17367.0
2019-02-13 14:25:00,42.61,42.67,42.61,42.66,23235.0,35.6528,35.703,35.6528,35.6946,23235.0
2019-02-13 14:30:00,42.66,42.67,42.63,42.64,19012.0,35.6946,35.703,35.6695,35.6779,19012.0
2019-02-13 14:35:00,42.65,42.66,42.58,42.61,36027.0,35.6862,35.6946,35.6277,35.6528,36027.0
2019-02-13 14:40:00,42.62,42.65,42.61,42.64,20505.0,35.6611,35.6862,35.6528,35.6779,20505.0
2019-02-13 14:45:00,42.64,42.66,42.62,42.64,21802.0,35.6779,35.6946,35.6611,35.6779,21802.0
2019-02-13 14:50:00,42.64,42.65,42.61,42.62,19003.0,35.6779,35.6862,35.6528,35.6611,19003.0
2019-02-13 14:55:00,42.62,42.62,42.56,42.56,10431.0,35.6611,35.6611,35.6109,35.6109,10431.0
2019-02-13 15:00:00,42.57,42.6,42.56,42.57,17065.0,35.6193,35.6444,35.6109,35.6193,17065.0
2019-02-13 15:05:00,42.57,42.61,42.57,42.59,13408.0,35.6193,35.6528,35.6193,35.636,13408.0
2019-02-13 15:10:00,42.58,42.59,42.55,42.56,66394.0,35.6277,35.636,35.6026,35.6109,66394.0
2019-02-13 15:15:00,42.56,42.57,42.54,42.55,10307.0,35.6109,35.6193,35.5942,35.6026,10307.0
2019-02-13 15:20:00,42.55,42.56,42.53,42.54,28762.0,35.6026,35.6109,35.5858,35.5942,28762.0
2019-02-13 15:25:00,42.54,42.56,42.51,42.52,28386.0,35.5942,35.6109,35.5691,35.5775,28386.0
2019-02-13 15:30:00,42.52,42.58,42.52,42.58,37211.0,35.5775,35.6277,35.5775,35.6277,37211.0
2019-02-13 15:35:00,42.58,42.59,42.53,42.54,26294.0,35.6277,35.636,35.5858,35.5942,26294.0
2019-02-13 15:40:00,42.54,42.56,42.5,42.52,37377.0,35.5942,35.6109,35.5607,35.5775,37377.0
2019-02-13 15:45:00,42.52,42.53,42.47,42.5,56039.0,35.5775,35.5858,35.5356,35.5607,56039.0
2019-02-13 15:50:00,42.51,42.52,42.44,42.48,93825.0,35.5691,35.5775,35.5105,35.544,93825.0
2019-02-13 15:55:00,42.48,42.57,42.48,42.55,115645.0,35.544,35.6193,35.544,35.6026,115645.0
2019-02-14 09:30:00,42.56,42.66,42.39,42.65,28046.0,35.6109,35.6946,35.4687,35.6862,28046.0
2019-02-14 09:35:00,42.66,42.96,42.62,42.81,40158.0,35.6946,35.9456,35.6611,35.8201,40158.0
2019-02-14 09:40:00,42.82,42.83,42.7,42.72,25346.0,35.8285,35.8369,35.7281,35.7448,25346.0
2019-02-14 09:45:00,42.72,42.82,42.58,42.59,43880.0,35.7448,35.8285,35.6277,35.636,43880.0
2019-02-14 09:50:00,42.58,42.63,42.51,42.55,54306.0,35.6277,35.6695,35.5691,35.6026,54306.0
2019-02-14 09:55:00,42.55,42.62,42.47,42.61,39941.0,35.6026,35.6611,35.5356,35.6528,39941.0
2019-02-14 10:00:00,42.63,42.74,42.55,42.71,21404.0,35.6695,35.7615,35.6026,35.7364,21404.0
2019-02-14 10:05:00,42.71,42.75,42.64,42.65,27162.0,35.7364,35.7699,35.6779,35.6862,27162.0
2019-02-14 10:10:00,42.64,42.71,42.61,42.64,34669.0,35.6779,35.7364,35.6528,35.6779,34669.0
2019-02-14 10:15:00,42.65,42.69,42.6,42.65,33521.0,35.6862,35.7197,35.6444,35.6862,33521.0
2019-02-14 10:20:00,42.64,42.64,42.54,42.55,20487.0,35.6779,35.6779,35.5942,35.6026,20487.0
2019-02-14 10:25:00,42.54,42.54,42.47,42.51,26874.0,35.5942,35.5942,35.5356,35.5691,26874.0
2019-02-14 10:30:00,42.52,42.55,42.49,42.55,55642.0,35.5775,35.6026,35.5524,35.6026,55642.0
2019-02-14 10:35:00,42.55,42.55,42.39,42.55,70904.0,35.6026,35.6026,35.4687,35.6026,70904.0
2019-02-14 10:40:00,42.55,42.6,42.49,42.5,55725.0,35.6026,35.6444,35.5524,35.5607,55725.0
2019-02-14 10:45:00,42.5,42.55,42.48,42.51,33192.0,35.5607,35.6026,35.544,35.5691,33192.0
2019-02-14 10:50:00,42.51,42.52,42.45,42.48,21515.0,35.5691,35.5775,35.5189,35.544,21515.0
2019-02-14 10:55:00,42.47,42.52,42.45,42.48,21274.0,35.5356,35.5775,35.5189,35.544,21274.0
2019-02-14 11:00:00,42.48,42.5,42.46,42.48,14724.0,35.544,35.5607,35.5273,35.544,14724.0
2019-02-14 11:05:00,42.48,42.51,42.47,42.49,12692.0,35.544,35.5691,35.5356,35.5524,12692.0
2019-02-14 11:10:00,42.5,42.52,42.45,42.51,24064.0,35.5607,35.5775,35.5189,35.5691,24064.0
2019-02-14 11:15:00,42.51,42.52,42.48,42.49,16444.0,35.5691,35.5775,35.544,35.5524,16444.0
2019-02-14 11:20:00,42.5,42.51,42.47,42.47,11542.0,35.5607,35.5691,35.5356,35.5356,11542.0
2019-02-14 11:25:00,42.47,42.5,42.47,42.48,8509.0,35.5356,35.5607,35.5356,35.544,8509.0
2019-02-14 11:30:00,42.49,42.49,42.44,42.45,16197.0,35.5524,35.5524,35.5105,35.5189,16197.0
2019-02-14 11:35:00,42.44,42.5,42.44,42.49,18973.0,35.5105,35.5607,35.5105,35.5524,18973.0
2019-02-14 11:40:00,42.48,42.52,42.46,42.52,12674.0,35.544,35.5775,35.5273,35.5775,12674.0
2019-02-14 11:45:00,42.52,42.53,42.49,42.5,14695.0,35.5775,35.5858,35.5524,35.5607,14695.0
2019-02-14 11:50:00,42.5,42.51,42.47,42.48,9008.0,35.5607,35.5691,35.5356,35.544,9008.0
2019-02-14 11:55:00,42.48,42.52,42.47,42.5,16858.0,35.544,35.5775,35.5356,35.5607,16858.0
2019-02-14 12:00:00,42.51,42.52,42.49,42.51,15045.0,35.5691,35.5775,35.5524,35.5691,15045.0
2019-02-14 12:05:00,42.51,42.58,42.5,42.55,29268.0,35.5691,35.6277,35.5607,35.6026,29268.0
2019-02-14 12:10:00,42.57,42.58,42.54,42.55,13850.0,35.6193,35.6277,35.5942,35.6026,13850.0
2019-02-14 12:15:00,42.56,42.64,42.54,42.64,35504.0,35.6109,35.6779,35.5942,35.6779,35504.0
2019-02-14 12:20:00,42.65,42.66,42.62,42.64,21564.0,35.6862,35.6946,35.6611,35.6779,21564.0
2019-02-14 12:25:00,42.64,42.65,42.59,42.61,33470.0,35.6779,35.6862,35.636,35.6528,33470.0
2019-02-14 12:30:00,42.61,42.65,42.59,42.63,27513.0,35.6528,35.6862,35.636,35.6695,27513.0
2019-02-14 12:35:00,42.64,42.65,42.62,42.64,12294.0,35.6779,35.6862,35.6611,35.6779,12294.0
2019-02-14 12:40:00,42.63,42.65,42.63,42.64,16002.0,35.6695,35.6862,35.6695,35.6779,16002.0
2019-02-14 12:45:00,42.64,42.65,42.61,42.61,41251.0,35.6779,35.6862,35.6528,35.6528,41251.0
2019-02-14 12:50:00,42.61,42.63,42.59,42.61,11156.0,35.6528,35.6695,35.636,35.6528,11156.0
2019-02-14 12:55:00,42.61,42.62,42.58,42.59,16742.0,35.6528,35.6611,35.6277,35.636,16742.0
2019-02-14 13:00:00,42.6,42.6,42.57,42.59,29967.0,35.6444,35.6444,35.6193,35.636,29967.0
2019-02-14 13:05:00,42.59,42.6,42.54,42.54,6646.0,35.636,35.6444,35.5942,35.5942,6646.0
2019-02-14 13:10:00,42.55,42.55,42.54,42.55,6301.0,35.6026,35.6026,35.5942,35.6026,6301.0
2019-02-14 13:15:00,42.54,42.55,42.5,42.52,25259.0,35.5942,35.6026,35.5607,35.5775,25259.0
2019-02-14 13:20:00,42.53,42.53,42.5,42.51,11827.0,35.5858,35.5858,35.5607,35.5691,11827.0
2019-02-14 13:25:00,42.5,42.54,42.49,42.54,20771.0,35.5607,35.5942,35.5524,35.5942,20771.0
2019-02-14 13:30:00,42.54,42.57,42.53,42.54,22458.0,35.5942,35.6193,35.5858,35.5942,22458.0
2019-02-14 13:35:00,42.54,42.54,42.51,42.51,7196.0,35.5942,35.5942,35.5691,35.5691,7196.0
2019-02-14 13:40:00,42.51,42.55,42.51,42.54,22723.0,35.5691,35.6026,35.5691,35.5942,22723.0
2019-02-14 13:45:00,42.54,42.59,42.5,42.59,31254.0,35.5942,35.636,35.5607,35.636,31254.0
2019-02-14 13:50:00,42.6,42.64,42.6,42.64,10766.0,35.6444,35.6779,35.6444,35.6779,10766.0
2019-02-14 13:55:00,42.65,42.65,42.62,42.62,9735.0,35.6862,35.6862,35.6611,35.6611,9735.0
2019-02-14 14:00:00,42.61,42.63,42.59,42.6,10026.0,35.6528,35.6695,35.636,35.6444,10026.0
2019-02-14 14:05:00,42.6,42.66,42.59,42.66,12989.0,35.6444,35.6946,35.636,35.6946,12989.0
2019-02-14 14:10:00,42.66,42.71,42.65,42.67,11746.0,35.6946,35.7364,35.6862,35.703,11746.0
2019-02-14 14:15:00,42.67,42.77,42.67,42.74,13154.0,35.703,35.7866,35.703,35.7615,13154.0
2019-02-14 14:20:00,42.75,42.77,42.72,42.76,10227.0,35.7699,35.7866,35.7448,35.7783,10227.0
2019-02-14 14:25:00,42.75,42.76,42.66,42.68,27795.0,35.7699,35.7783,35.6946,35.7113,27795.0
2019-02-14 14:30:00,42.66,42.67,42.61,42.66,22976.0,35.6946,35.703,35.6528,35.6946,22976.0
2019-02-14 14:35:00,42.66,42.66,42.62,42.64,4999.0,35.6946,35.6946,35.6611,35.6779,4999.0
2019-02-14 14:40:00,42.64,42.67,42.64,42.65,28671.0,35.6779,35.703,35.6779,35.6862,28671.0
2019-02-14 14:45:00,42.65,42.66,42.61,42.63,14995.0,35.6862,35.6946,35.6528,35.6695,14995.0
2019-02-14 14:50:00,42.62,42.66,42.61,42.66,18760.0,35.6611,35.6946,35.6528,35.6946,18760.0
2019-02-14 14:55:00,42.65,42.65,42.59,42.63,11696.0,35.6862,35.6862,35.636,35.6695,11696.0
2019-02-14 15:00:00,42.64,42.67,42.64,42.66,27194.0,35.6779,35.703,35.6779,35.6946,27194.0
2019-02-14 15:05:00,42.65,42.71,42.62,42.64,35255.0,35.6862,35.7364,35.6611,35.6779,35255.0
2019-02-14 15:10:00,42.64,42.66,42.6,42.64,16313.0,35.6779,35.6946,35.6444,35.6779,16313.0
2019-02-14 15:15:00,42.65,42.67,42.61,42.61,23132.0,35.6862,35.703,35.6528,35.6528,23132.0
2019-02-14 15:20:00,42.61,42.63,42.61,42.62,10352.0,35.6528,35.6695,35.6528,35.6611,10352.0
2019-02-14 15:25:00,42.63,42.68,42.61,42.66,24165.0,35.6695,35.7113,35.6528,35.6946,24165.0
2019-02-14 15:30:00,42.66,42.69,42.64,42.68,30404.0,35.6946,35.7197,35.6779,35.7113,30404.0
2019-02-14 15:35:00,42.68,42.69,42.65,42.68,28754.0,35.7113,35.7197,35.6862,35.7113,28754.0
2019-02-14 15:40:00,42.67,42.67,42.56,42.58,38114.0,35.703,35.703,35.6109,35.6277,38114.0
2019-02-14 15:45:00,42.58,42.63,42.55,42.6,62939.0,35.6277,35.6695,35.6026,35.6444,62939.0
2019-02-14 15:50:00,42.6,42.6,42.53,42.55,59830.0,35.6444,35.6444,35.5858,35.6026,59830.0
2019-02-14 15:55:00,42.56,42.65,42.55,42.6,132057.0,35.6109,35.6862,35.6026,35.6444,132057.0
2019-02-15 09:30:00,42.85,43.09,42.85,42.92,111496.0,35.8536,36.0544,35.8536,35.9122,111496.0
2019-02-15 09:35:00,42.91,42.91,42.7,42.73,19735.0,35.9038,35.9038,35.7281,35.7532,19735.0
2019-02-15 09:40:00,42.75,42.76,42.63,42.72,16238.0,35.7699,35.7783,35.6695,35.7448,16238.0
2019-02-15 09:45:00,42.73,42.91,42.73,42.86,18469.0,35.7532,35.9038,35.7532,35.862,18469.0
2019-02-15 09:50:00,42.87,42.94,42.8,42.81,9394.0,35.8703,35.9289,35.8117,35.8201,9394.0
2019-02-15 09:55:00,42.81,42.89,42.81,42.88,6243.0,35.8201,35.8871,35.8201,35.8787,6243.0
2019-02-15 10:00:00,42.88,42.92,42.79,42.79,12322.0,35.8787,35.9122,35.8034,35.8034,12322.0
2019-02-15 10:05:00,42.78,42.78,42.69,42.77,14752.0,35.795,35.795,35.7197,35.7866,14752.0
2019-02-15 10:10:00,42.77,42.8,42.74,42.77,18014.0,35.7866,35.8117,35.7615,35.7866,18014.0
2019-02-15 10:15:00,42.78,42.82,42.75,42.81,112578.0,35.795,35.8285,35.7699,35.8201,112578.0
2019-02-15 10:20:00,42.8,42.81,42.73,42.79,34899.0,35.8117,35.8201,35.7532,35.8034,34899.0
2019-02-15 10:25:00,42.78,42.78,42.72,42.73,14368.0,35.795,35.795,35.7448,35.7532,14368.0
2019-02-15 10:30:00,42.71,42.75,42.71,42.72,6826.0,35.7364,35.7699,35.7364,35.7448,6826.0
2019-02-15 10:35:00,42.72,42.74,42.71,42.73,10258.0,35.7448,35.7615,35.7364,35.7532,10258.0
2019-02-15 10:40:00,42.73,42.76,42.68,42.68,9839.0,35.7532,35.7783,35.7113,35.7113,9839.0
2019-02-15 10:45:00,42.7,42.75,42.7,42.73,7295.0,35.7281,35.7699,35.7281,35.7532,7295.0
2019-02-15 10:50:00,42.73,42.73,42.67,42.68,12549.0,35.7532,35.7532,35.703,35.7113,12549.0
2019-02-15 10:55:00,42.68,42.72,42.68,42.7,9749.0,35.7113,35.7448,35.7113,35.7281,9749.0
2019-02-15 11:00:00,42.71,42.73,42.67,42.67,23926.0,35.7364,35.7532,35.703,35.703,23926.0
2019-02-15 11:05:00,42.67,42.67,42.6,42.61,18382.0,35.703,35.703,35.6444,35.6528,18382.0
2019-02-15 11:10:00,42.61,42.61,42.53,42.54,17060.0,35.6528,35.6528,35.5858,35.5942,17060.0
2019-02-15 11:15:00,42.53,42.55,42.51,42.55,43043.0,35.5858,35.6026,35.5691,35.6026,43043.0
2019-02-15 11:20:00,42.56,42.62,42.56,42.61,9838.0,35.6109,35.6611,35.6109,35.6528,9838.0
2019-02-15 11:25:00,42.61,42.61,42.56,42.59,9837.0,35.6528,35.6528,35.6109,35.636,9837.0
2019-02-15 11:30:00,42.59,42.6,42.57,42.58,8730.0,35.636,35.6444,35.6193,35.6277,8730.0
2019-02-15 11:35:00,42.57,42.57,42.54,42.55,54090.0,35.6193,35.6193,35.5942,35.6026,54090.0
2019-02-15 11:40:00,42.57,42.6,42.56,42.58,11189.0,35.6193,35.6444,35.6109,35.6277,11189.0
2019-02-15 11:45:00,42.59,42.63,42.57,42.62,7838.0,35.636,35.6695,35.6193,35.6611,7838.0
2019-02-15 11:50:00,42.62,42.64,42.59,42.63,20799.0,35.6611,35.6779,35.636,35.6695,20799.0
2019-02-15 11:55:00,42.62,42.62,42.57,42.58,6103.0,35.6611,35.6611,35.6193,35.6277,6103.0
2019-02-15 12:00:00,42.59,42.62,42.52,42.52,30577.0,35.636,35.6611,35.5775,35.5775,30577.0
2019-02-15 12:05:00,42.52,42.52,42.45,42.52,51651.0,35.5775,35.5775,35.5189,35.5775,51651.0
2019-02-15 12:10:00,42.52,42.59,42.49,42.59,48444.0,35.5775,35.636,35.5524,35.636,48444.0
2019-02-15 12:15:00,42.58,42.64,42.57,42.64,5312.0,35.6277,35.6779,35.6193,35.6779,5312.0
2019-02-15 12:20:00,42.64,42.64,42.58,42.58,9407.0,35.6779,35.6779,35.6277,35.6277,9407.0
2019-02-15 12:25:00,42.59,42.59,42.56,42.56,18498.0,35.636,35.636,35.6109,35.6109,18498.0
2019-02-15 12:30:00,42.56,42.58,42.55,42.58,7034.0,35.6109,35.6277,35.6026,35.6277,7034.0
2019-02-15 12:35:00,42.58,42.66,42.57,42.65,31560.0,35.6277,35.6946,35.6193,35.6862,31560.0
2019-02-15 12:40:00,42.65,42.66,42.62,42.66,4761.0,35.6862,35.6946,35.6611,35.6946,4761.0
2019-02-15 12:45:00,42.65,42.7,42.64,42.69,10962.0,35.6862,35.7281,35.6779,35.7197,10962.0
2019-02-15 12:50:00,42.7,42.71,42.65,42.66,18702.0,35.7281,35.7364,35.6862,35.6946,18702.0
2019-02-15 12:55:00,42.66,42.66,42.63,42.63,5114.0,35.6946,35.6946,35.6695,35.6695,5114.0
2019-02-15 13:00:00,42.64,42.69,42.59,42.59,26251.0,35.6779,35.7197,35.636,35.636,26251.0
2019-02-15 13:05:00,42.59,42.61,42.56,42.59,11311.0,35.636,35.6528,35.6109,35.636,11311.0
2019-02-15 13:10:00,42.6,42.63,42.59,42.61,10133.0,35.6444,35.6695,35.636,35.6528,10133.0
2019-02-15 13:15:00,42.62,42.63,42.6,42.61,7825.0,35.6611,35.6695,35.6444,35.6528,7825.0
2019-02-15 13:20:00,42.62,42.63,42.6,42.61,9073.0,35.6611,35.6695,35.6444,35.6528,9073.0
2019-02-15 13:25:00,42.6,42.62,42.55,42.56,27145.0,35.6444,35.6611,35.6026,35.6109,27145.0
2019-02-15 13:30:00,42.55,42.61,42.55,42.57,8804.0,35.6026,35.6528,35.6026,35.6193,8804.0
2019-02-15 13:35:00,42.58,42.61,42.57,42.6,9845.0,35.6277,35.6528,35.6193,35.6444,9845.0
2019-02-15 13:40:00,42.6,42.61,42.59,42.6,5715.0,35.6444,35.6528,35.636,35.6444,5715.0
2019-02-15 13:45:00,42.59,42.66,42.59,42.65,13964.0,35.636,35.6946,35.636,35.6862,13964.0
2019-02-15 13:50:00,42.65,42.67,42.61,42.62,23521.0,35.6862,35.703,35.6528,35.6611,23521.0
2019-02-15 13:55:00,42.62,42.62,42.55,42.56,11338.0,35.6611,35.6611,35.6026,35.6109,11338.0
2019-02-15 14:00:00,42.57,42.62,42.56,42.57,24165.0,35.6193,35.6611,35.6109,35.6193,24165.0
2019-02-15 14:05:00,42.57,42.62,42.56,42.59,21131.0,35.6193,35.6611,35.6109,35.636,21131.0
2019-02-15 14:10:00,42.59,42.6,42.52,42.54,19484.0,35.636,35.6444,35.5775,35.5942,19484.0
2019-02-15 14:15:00,42.55,42.58,42.54,42.56,14863.0,35.6026,35.6277,35.5942,35.6109,14863.0
2019-02-15 14:20:00,42.55,42.57,42.5,42.54,38393.0,35.6026,35.6193,35.5607,35.5942,38393.0
2019-02-15 14:25:00,42.53,42.58,42.51,42.57,15956.0,35.5858,35.6277,35.5691,35.6193,15956.0
2019-02-15 14:30:00,42.57,42.58,42.55,42.58,18267.0,35.6193,35.6277,35.6026,35.6277,18267.0
2019-02-15 14:35:00,42.57,42.6,42.56,42.6,7416.0,35.6193,35.6444,35.6109,35.6444,7416.0
2019-02-15 14:40:00,42.6,42.6,42.56,42.58,6403.0,35.6444,35.6444,35.6109,35.6277,6403.0
2019-02-15 14:45:00,42.58,42.59,42.56,42.58,6636.0,35.6277,35.636,35.6109,35.6277,6636.0
2019-02-15 14:50:00,42.58,42.59,42.56,42.56,9536.0,35.6277,35.636,35.6109,35.6109,9536.0
2019-02-15 14:55:00,42.57,42.6,42.56,42.58,15629.0,35.6193,35.6444,35.6109,35.6277,15629.0
2019-02-15 15:00:00,42.58,42.58,42.52,42.52,21643.0,35.6277,35.6277,35.5775,35.5775,21643.0
2019-02-15 15:05:00,42.52,42.54,42.49,42.54,22407.0,35.5775,35.5942,35.5524,35.5942,22407.0
2019-02-15 15:10:00,42.54,42.55,42.5,42.52,14269.0,35.5942,35.6026,35.5607,35.5775,14269.0
2019-02-15 15:15:00,42.52,42.53,42.49,42.52,21329.0,35.5775,35.5858,35.5524,35.5775,21329.0
2019-02-15 15:20:00,42.53,42.57,42.53,42.56,14999.0,35.5858,35.6193,35.5858,35.6109,14999.0
2019-02-15 15:25:00,42.56,42.56,42.53,42.54,16911.0,35.6109,35.6109,35.5858,35.5942,16911.0
2019-02-15 15:30:00,42.54,42.54,42.5,42.52,36467.0,35.5942,35.5942,35.5607,35.5775,36467.0
2019-02-15 15:35:00,42.51,42.55,42.49,42.54,91957.0,35.5691,35.6026,35.5524,35.5942,91957.0
2019-02-15 15:40:00,42.54,42.56,42.53,42.55,43060.0,35.5942,35.6109,35.5858,35.6026,43060.0
2019-02-15 15:45:00,42.55,42.6,42.53,42.55,70956.0,35.6026,35.6444,35.5858,35.6026,70956.0
2019-02-15 15:50:00,42.54,42.55,42.52,42.52,86998.0,35.5942,35.6026,35.5775,35.5775,86998.0
2019-02-15 15:55:00,42.53,42.54,42.43,42.46,238425.0,35.5858,35.5942,35.5022,35.5273,238425.0
2019-02-19 09:30:00,42.42,42.56,42.32,42.32,35403.0,35.4938,35.6109,35.4101,35.4101,35403.0
2019-02-19 09:35:00,42.35,42.36,42.22,42.33,22929.0,35.4352,35.4436,35.3264,35.4185,22929.0
2019-02-19 09:40:00,42.35,42.51,42.31,42.51,28390.0,35.4352,35.5691,35.4018,35.5691,28390.0
2019-02-19 09:45:00,42.5,42.5,42.33,42.34,28518.0,35.5607,35.5607,35.4185,35.4269,28518.0
2019-02-19 09:50:00,42.34,42.35,42.25,42.31,12685.0,35.4269,35.4352,35.3516,35.4018,12685.0
2019-02-19 09:55:00,42.33,42.48,42.33,42.47,36943.0,35.4185,35.544,35.4185,35.5356,36943.0
2019-02-19 10:00:00,42.48,42.56,42.47,42.48,30708.0,35.544,35.6109,35.5356,35.544,30708.0
2019-02-19 10:05:00,42.47,42.52,42.47,42.52,24770.0,35.5356,35.5775,35.5356,35.5775,24770.0
2019-02-19 10:10:00,42.52,42.53,42.48,42.52,42585.0,35.5775,35.5858,35.544,35.5775,42585.0
2019-02-19 10:15:00,42.53,42.53,42.47,42.5,36612.0,35.5858,35.5858,35.5356,35.5607,36612.0
2019-02-19 10:20:00,42.5,42.52,42.49,42.51,19664.0,35.5607,35.5775,35.5524,35.5691,19664.0
2019-02-19 10:25:00,42.5,42.52,42.47,42.51,33761.0,35.5607,35.5775,35.5356,35.5691,33761.0
2019-02-19 10:30:00,42.51,42.52,42.47,42.5,21035.0,35.5691,35.5775,35.5356,35.5607,21035.0
2019-02-19 10:35:00,42.51,42.51,42.39,42.4,25327.0,35.5691,35.5691,35.4687,35.4771,25327.0
2019-02-19 10:40:00,42.39,42.52,42.38,42.52,21214.0,35.4687,35.5775,35.4603,35.5775,21214.0
2019-02-19 10:45:00,42.53,42.53,42.47,42.51,42832.0,35.5858,35.5858,35.5356,35.5691,42832.0
2019-02-19 10:50:00,42.51,42.51,42.46,42.49,21652.0,35.5691,35.5691,35.5273,35.5524,21652.0
2019-02-19 10:55:00,42.51,42.51,42.48,42.51,12205.0,35.5691,35.5691,35.544,35.5691,12205.0
2019-02-19 11:00:00,42.51,42.59,42.5,42.58,75016.0,35.5691,35.636,35.5607,35.6277,75016.0
2019-02-19 11:05:00,42.58,42.58,42.5,42.5,27652.0,35.6277,35.6277,35.5607,35.5607,27652.0
2019-02-19 11:10:00,42.5,42.51,42.41,42.42,23451.0,35.5607,35.5691,35.4854,35.4938,23451.0
2019-02-19 11:15:00,42.42,42.46,42.39,42.45,21852.0,35.4938,35.5273,35.4687,35.5189,21852.0
2019-02-19 11:20:00,42.45,42.46,42.41,42.43,22984.0,35.5189,35.5273,35.4854,35.5022,22984.0
2019-02-19 11:25:00,42.43,42.44,42.38,42.38,13673.0,35.5022,35.5105,35.4603,35.4603,13673.0
2019-02-19 11:30:00,42.39,42.43,42.37,42.4,28092.0,35.4687,35.5022,35.452,35.4771,28092.0
2019-02-19 11:35:00,42.4,42.41,42.31,42.35,20264.0,35.4771,35.4854,35.4018,35.4352,20264.0
2019-02-19 11:40:00,42.35,42.41,42.35,42.4,12442.0,35.4352,35.4854,35.4352,35.4771,12442.0
2019-02-19 11:45:00,42.4,42.44,42.4,42.43,18169.0,35.4771,35.5105,35.4771,35.5022,18169.0
2019-02-19 11:50:00,42.42,42.48,42.42,42.47,15340.0,35.4938,35.544,35.4938,35.5356,15340.0
2019-02-19 11:55:00,42.46,42.51,42.43,42.5,11730.0,35.5273,35.5691,35.5022,35.5607,11730.0
2019-02-19 12:00:00,42.51,42.51,42.47,42.48,32845.0,35.5691,35.5691,35.5356,35.544,32845.0
2019-02-19 12:05:00,42.47,42.48,42.45,42.46,13238.0,35.5356,35.544,35.5189,35.5273,13238.0
2019-02-19 12:10:00,42.45,42.48,42.45,42.46,7642.0,35.5189,35.544,35.5189,35.5273,7642.0
2019-02-19 12:15:00,42.46,42.49,42.44,42.48,16930.0,35.5273,35.5524,35.5105,35.544,16930.0
2019-02-19 12:20:00,42.48,42.5,42.44,42.5,50316.0,35.544,35.5607,35.5105,35.5607,50316.0
2019-02-19 12:25:00,42.51,42.51,42.45,42.49,13737.0,35.5691,35.5691,35.5189,35.5524,13737.0
2019-02-19 12:30:00,42.48,42.5,42.47,42.49,6691.0,35.544,35.5607,35.5356,35.5524,6691.0
2019-02-19 12:35:00,42.5,42.51,42.49,42.49,16327.0,35.5607,35.5691,35.5524,35.5524,16327.0
2019-02-19 12:40:00,42.49,42.5,42.48,42.5,17989.0,35.5524,35.5607,35.544,35.5607,17989.0
2019-02-19 12:45:00,42.5,42.53,42.48,42.51,35749.0,35.5607,35.5858,35.544,35.5691,35749.0
2019-02-19 12:50:00,42.52,42.52,42.44,42.47,28978.0,35.5775,35.5775,35.5105,35.5356,28978.0
2019-02-19 12:55:00,42.47,42.48,42.47,42.48,4268.0,35.5356,35.544,35.5356,35.544,4268.0
2019-02-19 13:00:00,42.48,42.51,42.45,42.48,16246.0,35.544,35.5691,35.5189,35.544,16246.0
2019-02-19 13:05:00,42.49,42.51,42.48,42.5,9909.0,35.5524,35.5691,35.544,35.5607,9909.0
2019-02-19 13:10:00,42.5,42.52,42.48,42.48,12481.0,35.5607,35.5775,35.544,35.544,12481.0
2019-02-19 13:15:00,42.48,42.49,42.46,42.48,10376.0,35.544,35.5524,35.5273,35.544,10376.0
2019-02-19 13:20:00,42.49,42.49,42.48,42.48,3345.0,35.5524,35.5524,35.544,35.544,3345.0
2019-02-19 13:25:00,42.49,42.53,42.48,42.49,19867.0,35.5524,35.5858,35.544,35.5524,19867.0
2019-02-19 13:30:00,42.48,42.48,42.47,42.48,3400.0,35.544,35.544,35.5356,35.544,3400.0
2019-02-19 13:35:00,42.48,42.48,42.43,42.44,14815.0,35.544,35.544,35.5022,35.5105,14815.0
2019-02-19 13:40:00,42.45,42.49,42.45,42.48,13667.0,35.5189,35.5524,35.5189,35.544,13667.0
2019-02-19 13:45:00,42.48,42.49,42.47,42.48,8072.0,35.544,35.5524,35.5356,35.544,8072.0
2019-02-19 13:50:00,42.48,42.49,42.46,42.46,11243.0,35.544,35.5524,35.5273,35.5273,11243.0
2019-02-19 13:55:00,42.47,42.47,42.41,42.41,12928.0,35.5356,35.5356,35.4854,35.4854,12928.0
2019-02-19 14:00:00,42.41,42.46,42.41,42.46,9575.0,35.4854,35.5273,35.4854,35.5273,9575.0
2019-02-19 14:05:00,42.46,42.46,42.43,42.45,12921.0,35.5273,35.5273,35.5022,35.5189,12921.0
2019-02-19 14:10:00,42.46,42.46,42.43,42.45,14563.0,35.5273,35.5273,35.5022,35.5189,14563.0
2019-02-19 14:15:00,42.45,42.47,42.4,42.44,15232.0,35.5189,35.5356,35.4771,35.5105,15232.0
2019-02-19 14:20:00,42.43,42.45,42.42,42.44,9464.0,35.5022,35.5189,35.4938,35.5105,9464.0
2019-02-19 14:25:00,42.44,42.44,42.43,42.43,10216.0,35.5105,35.5105,35.5022,35.5022,10216.0
2019-02-19 14:30:00,42.44,42.47,42.43,42.45,12649.0,35.5105,35.5356,35.5022,35.5189,12649.0
2019-02-19 14:35:00,42.46,42.48,42.43,42.44,14217.0,35.5273,35.544,35.5022,35.5105,14217.0
2019-02-19 14:40:00,42.44,42.46,42.36,42.39,34385.0,35.5105,35.5273,35.4436,35.4687,34385.0
2019-02-19 14:45:00,42.39,42.46,42.39,42.45,12329.0,35.4687,35.5273,35.4687,35.5189,12329.0
2019-02-19 14:50:00,42.46,42.52,42.43,42.52,20182.0,35.5273,35.5775,35.5022,35.5775,20182.0
2019-02-19 14:55:00,42.51,42.52,42.49,42.49,21028.0,35.5691,35.5775,35.5524,35.5524,21028.0
2019-02-19 15:00:00,42.48,42.49,42.44,42.47,13885.0,35.544,35.5524,35.5105,35.5356,13885.0
2019-02-19 15:05:00,42.47,42.49,42.47,42.49,6243.0,35.5356,35.5524,35.5356,35.5524,6243.0
2019-02-19 15:10:00,42.48,42.52,42.48,42.49,21053.0,35.544,35.5775,35.544,35.5524,21053.0
2019-02-19 15:15:00,42.49,42.51,42.47,42.49,18976.0,35.5524,35.5691,35.5356,35.5524,18976.0
2019-02-19 15:20:00,42.49,42.49,42.44,42.45,23882.0,35.5524,35.5524,35.5105,35.5189,23882.0
2019-02-19 15:25:00,42.44,42.46,42.4,42.45,28747.0,35.5105,35.5273,35.4771,35.5189,28747.0
2019-02-19 15:30:00,42.45,42.47,42.42,42.46,16134.0,35.5189,35.5356,35.4938,35.5273,16134.0
2019-02-19 15:35:00,42.47,42.49,42.47,42.47,22486.0,35.5356,35.5524,35.5356,35.5356,22486.0
2019-02-19 15:40:00,42.46,42.51,42.45,42.51,23493.0,35.5273,35.5691,35.5189,35.5691,23493.0
2019-02-19 15:45:00,42.5,42.51,42.47,42.48,52866.0,35.5607,35.5691,35.5356,35.544,52866.0
2019-02-19 15:50:00,42.48,42.48,42.46,42.46,42761.0,35.544,35.544,35.5273,35.5273,42761.0
2019-02-19 15:55:00,42.46,42.46,42.43,42.45,125865.0,35.5273,35.5273,35.5022,35.5189,125865.0
2019-02-20 09:30:00,42.38,42.48,42.25,42.46,20530.0,35.4603,35.544,35.3516,35.5273,20530.0
2019-02-20 09:35:00,42.45,42.53,42.43,42.46,26627.0,35.5189,35.5858,35.5022,35.5273,26627.0
2019-02-20 09:40:00,42.43,42.43,42.31,42.33,49825.0,35.5022,35.5022,35.4018,35.4185,49825.0
2019-02-20 09:45:00,42.34,42.4,42.3,42.36,21038.0,35.4269,35.4771,35.3934,35.4436,21038.0
2019-02-20 09:50:00,42.33,42.46,42.33,42.41,16177.0,35.4185,35.5273,35.4185,35.4854,16177.0
2019-02-20 09:55:00,42.41,42.44,42.39,42.43,14314.0,35.4854,35.5105,35.4687,35.5022,14314.0
2019-02-20 10:00:00,42.42,42.5,42.41,42.49,27776.0,35.4938,35.5607,35.4854,35.5524,27776.0
2019-02-20 10:05:00,42.48,42.55,42.47,42.51,85266.0,35.544,35.6026,35.5356,35.5691,85266.0
2019-02-20 10:10:00,42.51,42.54,42.45,42.48,30032.0,35.5691,35.5942,35.5189,35.544,30032.0
2019-02-20 10:15:00,42.48,42.54,42.48,42.51,29283.0,35.544,35.5942,35.544,35.5691,29283.0
2019-02-20 10:20:00,42.51,42.53,42.46,42.47,56372.0,35.5691,35.5858,35.5273,35.5356,56372.0
2019-02-20 10:25:00,42.48,42.52,42.48,42.5,8728.0,35.544,35.5775,35.544,35.5607,8728.0
2019-02-20 10:30:00,42.51,42.6,42.51,42.55,26463.0,35.5691,35.6444,35.5691,35.6026,26463.0
2019-02-20 10:35:00,42.55,42.57,42.54,42.54,9972.0,35.6026,35.6193,35.5942,35.5942,9972.0
2019-02-20 10:40:00,42.54,42.54,42.44,42.44,17173.0,35.5942,35.5942,35.5105,35.5105,17173.0
2019-02-20 10:45:00,42.44,42.45,42.3,42.32,11280.0,35.5105,35.5189,35.3934,35.4101,11280.0
2019-02-20 10:50:00,42.32,42.34,42.29,42.31,11542.0,35.4101,35.4269,35.385,35.4018,11542.0
2019-02-20 10:55:00,42.32,42.32,42.25,42.26,11667.0,35.4101,35.4101,35.3516,35.3599,11667.0
2019-02-20 11:00:00,42.26,42.37,42.25,42.37,11294.0,35.3599,35.452,35.3516,35.452,11294.0
2019-02-20 11:05:00,42.37,42.38,42.34,42.38,14959.0,35.452,35.4603,35.4269,35.4603,14959.0
2019-02-20 11:10:00,42.38,42.38,42.33,42.35,9402.0,35.4603,35.4603,35.4185,35.4352,9402.0
2019-02-20 11:15:00,42.34,42.34,42.17,42.19,101363.0,35.4269,35.4269,35.2846,35.3013,101363.0
2019-02-20 11:20:00,42.19,42.23,42.14,42.18,150235.0,35.3013,35.3348,35.2595,35.293,150235.0
2019-02-20 11:25:00,42.18,42.35,42.14,42.29,37504.0,35.293,35.4352,35.2595,35.385,37504.0
2019-02-20 11:30:00,42.28,42.35,42.27,42.33,8900.0,35.3767,35.4352,35.3683,35.4185,8900.0
2019-02-20 11:35:00,42.34,42.39,42.32,42.37,13344.0,35.4269,35.4687,35.4101,35.452,13344.0
2019-02-20 11:40:00,42.36,42.39,42.33,42.39,11620.0,35.4436,35.4687,35.4185,35.4687,11620.0
2019-02-20 11:45:00,42.39,42.39,42.37,42.39,10922.0,35.4687,35.4687,35.452,35.4687,10922.0
2019-02-20 11:50:00,42.39,42.46,42.39,42.42,15852.0,35.4687,35.5273,35.4687,35.4938,15852.0
2019-02-20 11:55:00,42.41,42.42,42.39,42.4,7250.0,35.4854,35.4938,35.4687,35.4771,7250.0
2019-02-20 12:00:00,42.4,42.4,42.36,42.37,18045.0,35.4771,35.4771,35.4436,35.452,18045.0
2019-02-20 12:05:00,42.36,42.38,42.34,42.34,10465.0,35.4436,35.4603,35.4269,35.4269,10465.0
2019-02-20 12:10:00,42.34,42.38,42.34,42.36,8050.0,35.4269,35.4603,35.4269,35.4436,8050.0
2019-02-20 12:15:00,42.36,42.42,42.36,42.42,7621.0,35.4436,35.4938,35.4436,35.4938,7621.0
2019-02-20 12:20:00,42.41,42.43,42.38,42.4,8929.0,35.4854,35.5022,35.4603,35.4771,8929.0
2019-02-20 12:25:00,42.4,42.41,42.32,42.33,32712.0,35.4771,35.4854,35.4101,35.4185,32712.0
2019-02-20 12:30:00,42.33,42.35,42.29,42.29,23999.0,35.4185,35.4352,35.385,35.385,23999.0
2019-02-20 12:35:00,42.28,42.3,42.24,42.25,14572.0,35.3767,35.3934,35.3432,35.3516,14572.0
2019-02-20 12:40:00,42.25,42.26,42.2,42.21,20680.0,35.3516,35.3599,35.3097,35.3181,20680.0
2019-02-20 12:45:00,42.22,42.27,42.22,42.25,11886.0,35.3264,35.3683,35.3264,35.3516,11886.0
2019-02-20 12:50:00,42.24,42.25,42.2,42.21,13167.0,35.3432,35.3516,35.3097,35.3181,13167.0
2019-02-20 12:55:00,42.21,42.23,42.19,42.23,8828.0,35.3181,35.3348,35.3013,35.3348,8828.0
2019-02-20 13:00:00,42.23,42.23,42.2,42.22,12256.0,35.3348,35.3348,35.3097,35.3264,12256.0
2019-02-20 13:05:00,42.22,42.23,42.21,42.21,7634.0,35.3264,35.3348,35.3181,35.3181,7634.0
2019-02-20 13:10:00,42.22,42.26,42.21,42.25,11334.0,35.3264,35.3599,35.3181,35.3516,11334.0
2019-02-20 13:15:00,42.25,42.25,42.21,42.22,8477.0,35.3516,35.3516,35.3181,35.3264,8477.0
2019-02-20 13:20:00,42.22,42.23,42.2,42.2,13916.0,35.3264,35.3348,35.3097,35.3097,13916.0
2019-02-20 13:25:00,42.2,42.25,42.19,42.23,13720.0,35.3097,35.3516,35.3013,35.3348,13720.0
2019-02-20 13:30:00,42.23,42.23,42.18,42.19,6243.0,35.3348,35.3348,35.293,35.3013,6243.0
2019-02-20 13:35:00,42.19,42.21,42.19,42.2,10332.0,35.3013,35.3181,35.3013,35.3097,10332.0
2019-02-20 13:40:00,42.2,42.23,42.19,42.21,11712.0,35.3097,35.3348,35.3013,35.3181,11712.0
2019-02-20 13:45:00,42.21,42.22,42.21,42.22,4129.0,35.3181,35.3264,35.3181,35.3264,4129.0
2019-02-20 13:50:00,42.22,42.23,42.17,42.23,18711.0,35.3264,35.3348,35.2846,35.3348,18711.0
2019-02-20 13:55:00,42.23,42.24,42.18,42.2,17050.0,35.3348,35.3432,35.293,35.3097,17050.0
2019-02-20 14:00:00,42.2,42.24,42.16,42.18,16396.0,35.3097,35.3432,35.2762,35.293,16396.0
2019-02-20 14:05:00,42.17,42.26,42.16,42.17,13900.0,35.2846,35.3599,35.2762,35.2846,13900.0
2019-02-20 14:10:00,42.16,42.19,42.11,42.14,18964.0,35.2762,35.3013,35.2344,35.2595,18964.0
2019-02-20 14:15:00,42.16,42.18,42.08,42.09,19918.0,35.2762,35.293,35.2093,35.2177,19918.0
2019-02-20 14:20:00,42.08,42.09,42.04,42.07,10413.0,35.2093,35.2177,35.1758,35.2009,10413.0
2019-02-20 14:25:00,42.07,42.13,42.06,42.12,27394.0,35.2009,35.2511,35.1926,35.2428,27394.0
2019-02-20 14:30:00,42.13,42.23,42.13,42.2,29678.0,35.2511,35.3348,35.2511,35.3097,29678.0
2019-02-20 14:35:00,42.2,42.21,42.16,42.18,20263.0,35.3097,35.3181,35.2762,35.293,20263.0
2019-02-20 14:40:00,42.16,42.21,42.15,42.17,16129.0,35.2762,35.3181,35.2679,35.2846,16129.0
2019-02-20 14:45:00,42.19,42.2,42.17,42.19,9771.0,35.3013,35.3097,35.2846,35.3013,9771.0
2019-02-20 14:50:00,42.19,42.22,42.17,42.21,9343.0,35.3013,35.3264,35.2846,35.3181,9343.0
2019-02-20 14:55:00,42.22,42.24,42.2,42.2,11625.0,35.3264,35.3432,35.3097,35.3097,11625.0
2019-02-20 15:00:00,42.21,42.24,42.18,42.22,14129.0,35.3181,35.3432,35.293,35.3264,14129.0
2019-02-20 15:05:00,42.23,42.24,42.21,42.23,8391.0,35.3348,35.3432,35.3181,35.3348,8391.0
2019-02-20 15:10:00,42.23,42.26,42.2,42.21,16428.0,35.3348,35.3599,35.3097,35.3181,16428.0
2019-02-20 15:15:00,42.21,42.22,42.19,42.21,15610.0,35.3181,35.3264,35.3013,35.3181,15610.0
2019-02-20 15:20:00,42.21,42.22,42.17,42.18,22041.0,35.3181,35.3264,35.2846,35.293,22041.0
2019-02-20 15:25:00,42.19,42.21,42.12,42.13,19000.0,35.3013,35.3181,35.2428,35.2511,19000.0
2019-02-20 15:30:00,42.12,42.18,42.12,42.18,16328.0,35.2428,35.293,35.2428,35.293,16328.0
2019-02-20 15:35:00,42.18,42.2,42.11,42.12,20924.0,35.293,35.3097,35.2344,35.2428,20924.0
2019-02-20 15:40:00,42.12,42.16,42.11,42.16,18107.0,35.2428,35.2762,35.2344,35.2762,18107.0
2019-02-20 15:45:00,42.16,42.18,42.11,42.16,45357.0,35.2762,35.293,35.2344,35.2762,45357.0
2019-02-20 15:50:00,42.17,42.17,42.13,42.15,30991.0,35.2846,35.2846,35.2511,35.2679,30991.0
2019-02-20 15:55:00,42.15,42.15,41.99,42.06,234739.0,35.2679,35.2679,35.134,35.1926,234739.0
2019-02-21 09:30:00,41.91,42.13,41.91,42.13,36358.0,35.0671,35.2511,35.0671,35.2511,36358.0
2019-02-21 09:35:00,42.12,42.15,41.99,42.03,25190.0,35.2428,35.2679,35.134,35.1675,25190.0
2019-02-21 09:40:00,42.05,42.08,41.9,41.91,23327.0,35.1842,35.2093,35.0587,35.0671,23327.0
2019-02-21 09:45:00,41.9,42.05,41.87,42.04,21669.0,35.0587,35.1842,35.0336,35.1758,21669.0
2019-02-21 09:50:00,42.05,42.07,41.98,42.04,22171.0,35.1842,35.2009,35.1256,35.1758,22171.0
2019-02-21 09:55:00,42.05,42.12,42.04,42.08,14770.0,35.1842,35.2428,35.1758,35.2093,14770.0
2019-02-21 10:00:00,42.07,42.1,42.02,42.1,27922.0,35.2009,35.226,35.1591,35.226,27922.0
2019-02-21 10:05:00,42.09,42.15,42.08,42.13,24057.0,35.2177,35.2679,35.2093,35.2511,24057.0
2019-02-21 10:10:00,42.14,42.23,42.11,42.21,28781.0,35.2595,35.3348,35.2344,35.3181,28781.0
2019-02-21 10:15:00,42.2,42.21,42.14,42.16,45585.0,35.3097,35.3181,35.2595,35.2762,45585.0
2019-02-21 10:20:00,42.16,42.18,42.06,42.1,64474.0,35.2762,35.293,35.1926,35.226,64474.0
2019-02-21 10:25:00,42.1,42.12,42.01,42.04,65236.0,35.226,35.2428,35.1507,35.1758,65236.0
2019-02-21 10:30:00,42.04,42.05,41.99,41.99,48082.0,35.1758,35.1842,35.134,35.134,48082.0
2019-02-21 10:35:00,41.99,41.99,41.92,41.93,29044.0,35.134,35.134,35.0754,35.0838,29044.0
2019-02-21 10:40:00,41.92,41.93,41.73,41.73,73399.0,35.0754,35.0838,34.9165,34.9165,73399.0
2019-02-21 10:45:00,41.73,41.81,41.69,41.7,158443.0,34.9165,34.9834,34.883,34.8914,158443.0
2019-02-21 10:50:00,41.7,41.93,41.62,41.93,154210.0,34.8914,35.0838,34.8244,35.0838,154210.0
2019-02-21 10:55:00,41.94,42.0,41.86,41.87,28417.0,35.0922,35.1424,35.0252,35.0336,28417.0
2019-02-21 11:00:00,41.88,41.96,41.87,41.94,46900.0,35.042,35.1089,35.0336,35.0922,46900.0
2019-02-21 11:05:00,41.95,42.01,41.93,42.01,50508.0,35.1005,35.1507,35.0838,35.1507,50508.0
2019-02-21 11:10:00,42.01,42.03,41.91,41.92,17806.0,35.1507,35.1675,35.0671,35.0754,17806.0
2019-02-21 11:15:00,41.92,41.97,41.88,41.97,26246.0,35.0754,35.1173,35.042,35.1173,26246.0
2019-02-21 11:20:00,41.97,42.01,41.95,41.96,232792.0,35.1173,35.1507,35.1005,35.1089,232792.0
2019-02-21 11:25:00,41.96,42.01,41.94,42.0,36604.0,35.1089,35.1507,35.0922,35.1424,36604.0
2019-02-21 11:30:00,42.0,42.05,41.96,42.02,47097.0,35.1424,35.1842,35.1089,35.1591,47097.0
2019-02-21 11:35:00,42.02,42.12,41.99,42.08,144762.0,35.1591,35.2428,35.134,35.2093,144762.0
2019-02-21 11:40:00,42.08,42.16,42.05,42.16,31697.0,35.2093,35.2762,35.1842,35.2762,31697.0
2019-02-21 11:45:00,42.15,42.22,42.15,42.21,18829.0,35.2679,35.3264,35.2679,35.3181,18829.0
2019-02-21 11:50:00,42.21,42.28,42.19,42.26,23506.0,35.3181,35.3767,35.3013,35.3599,23506.0
2019-02-21 11:55:00,42.26,42.29,42.23,42.23,19392.0,35.3599,35.385,35.3348,35.3348,19392.0
2019-02-21 12:00:00,42.23,42.24,42.2,42.22,8665.0,35.3348,35.3432,35.3097,35.3264,8665.0
2019-02-21 12:05:00,42.22,42.23,42.19,42.23,12093.0,35.3264,35.3348,35.3013,35.3348,12093.0
2019-02-21 12:10:00,42.23,42.24,42.15,42.15,14086.0,35.3348,35.3432,35.2679,35.2679,14086.0
2019-02-21 12:15:00,42.15,42.17,42.14,42.14,16089.0,35.2679,35.2846,35.2595,35.2595,16089.0
2019-02-21 12:20:00,42.14,42.15,42.09,42.12,14852.0,35.2595,35.2679,35.2177,35.2428,14852.0
2019-02-21 12:25:00,42.14,42.19,42.14,42.19,6877.0,35.2595,35.3013,35.2595,35.3013,6877.0
2019-02-21 12:30:00,42.19,42.19,42.15,42.15,9540.0,35.3013,35.3013,35.2679,35.2679,9540.0
2019-02-21 12:35:00,42.15,42.15,42.12,42.13,7917.0,35.2679,35.2679,35.2428,35.2511,7917.0
2019-02-21 12:40:00,42.13,42.15,42.12,42.13,6908.0,35.2511,35.2679,35.2428,35.2511,6908.0
2019-02-21 12:45:00,42.14,42.16,42.13,42.14,8606.0,35.2595,35.2762,35.2511,35.2595,8606.0
2019-02-21 12:50:00,42.14,42.15,42.13,42.15,8200.0,35.2595,35.2679,35.2511,35.2679,8200.0
2019-02-21 12:55:00,42.16,42.2,42.15,42.19,19312.0,35.2762,35.3097,35.2679,35.3013,19312.0
2019-02-21 13:00:00,42.2,42.2,42.13,42.14,16870.0,35.3097,35.3097,35.2511,35.2595,16870.0
2019-02-21 13:05:00,42.14,42.17,42.13,42.17,8126.0,35.2595,35.2846,35.2511,35.2846,8126.0
2019-02-21 13:10:00,42.18,42.18,42.13,42.13,13531.0,35.293,35.293,35.2511,35.2511,13531.0
2019-02-21 13:15:00,42.13,42.15,42.11,42.11,11411.0,35.2511,35.2679,35.2344,35.2344,11411.0
2019-02-21 13:20:00,42.12,42.13,42.1,42.11,6910.0,35.2428,35.2511,35.226,35.2344,6910.0
2019-02-21 13:25:00,42.11,42.14,42.1,42.14,9600.0,35.2344,35.2595,35.226,35.2595,9600.0
2019-02-21 13:30:00,42.14,42.15,42.13,42.15,9400.0,35.2595,35.2679,35.2511,35.2679,9400.0
2019-02-21 13:35:00,42.15,42.18,42.14,42.17,17594.0,35.2679,35.293,35.2595,35.2846,17594.0
2019-02-21 13:40:00,42.17,42.18,42.13,42.15,20792.0,35.2846,35.293,35.2511,35.2679,20792.0
2019-02-21 13:45:00,42.16,42.18,42.16,42.18,19821.0,35.2762,35.293,35.2762,35.293,19821.0
2019-02-21 13:50:00,42.17,42.19,42.16,42.19,13208.0,35.2846,35.3013,35.2762,35.3013,13208.0
2019-02-21 13:55:00,42.18,42.22,42.18,42.21,12900.0,35.293,35.3264,35.293,35.3181,12900.0
2019-02-21 14:00:00,42.21,42.22,42.2,42.22,4540.0,35.3181,35.3264,35.3097,35.3264,4540.0
2019-02-21 14:05:00,42.22,42.26,42.21,42.26,14615.0,35.3264,35.3599,35.3181,35.3599,14615.0
2019-02-21 14:10:00,42.26,42.28,42.22,42.23,16386.0,35.3599,35.3767,35.3264,35.3348,16386.0
2019-02-21 14:15:00,42.23,42.23,42.19,42.2,10404.0,35.3348,35.3348,35.3013,35.3097,10404.0
2019-02-21 14:20:00,42.19,42.22,42.18,42.19,16169.0,35.3013,35.3264,35.293,35.3013,16169.0
2019-02-21 14:25:00,42.18,42.24,42.18,42.22,12037.0,35.293,35.3432,35.293,35.3264,12037.0
2019-02-21 14:30:00,42.21,42.23,42.18,42.19,17862.0,35.3181,35.3348,35.293,35.3013,17862.0
2019-02-21 14:35:00,42.19,42.19,42.16,42.18,16504.0,35.3013,35.3013,35.2762,35.293,16504.0
2019-02-21 14:40:00,42.17,42.2,42.15,42.2,11415.0,35.2846,35.3097,35.2679,35.3097,11415.0
2019-02-21 14:45:00,42.2,42.21,42.09,42.09,30943.0,35.3097,35.3181,35.2177,35.2177,30943.0
2019-02-21 14:50:00,42.09,42.1,42.05,42.1,21118.0,35.2177,35.226,35.1842,35.226,21118.0
2019-02-21 14:55:00,42.1,42.1,42.04,42.05,49085.0,35.226,35.226,35.1758,35.1842,49085.0
2019-02-21 15:00:00,42.05,42.12,42.05,42.11,118082.0,35.1842,35.2428,35.1842,35.2344,118082.0
2019-02-21 15:05:00,42.11,42.19,42.1,42.18,26970.0,35.2344,35.3013,35.226,35.293,26970.0
2019-02-21 15:10:00,42.18,42.2,42.17,42.17,23406.0,35.293,35.3097,35.2846,35.2846,23406.0
2019-02-21 15:15:00,42.18,42.2,42.14,42.15,41023.0,35.293,35.3097,35.2595,35.2679,41023.0
2019-02-21 15:20:00,42.15,42.21,42.14,42.21,38114.0,35.2679,35.3181,35.2595,35.3181,38114.0
2019-02-21 15:25:00,42.2,42.22,42.18,42.22,19934.0,35.3097,35.3264,35.293,35.3264,19934.0
2019-02-21 15:30:00,42.21,42.22,42.15,42.17,42458.0,35.3181,35.3264,35.2679,35.2846,42458.0
2019-02-21 15:35:00,42.18,42.25,42.17,42.25,25980.0,35.293,35.3516,35.2846,35.3516,25980.0
2019-02-21 15:40:00,42.25,42.29,42.21,42.28,54866.0,35.3516,35.385,35.3181,35.3767,54866.0
2019-02-21 15:45:00,42.3,42.4,42.3,42.4,67118.0,35.3934,35.4771,35.3934,35.4771,67118.0
2019-02-21 15:50:00,42.4,42.43,42.37,42.41,102324.0,35.4771,35.5022,35.452,35.4854,102324.0
2019-02-21 15:55:00,42.42,42.48,42.41,42.45,282087.0,35.4938,35.544,35.4854,35.5189,282087.0
2019-02-22 09:30:00,42.65,42.74,42.53,42.71,25173.0,35.6862,35.7615,35.5858,35.7364,25173.0
2019-02-22 09:35:00,42.73,42.76,42.61,42.61,22292.0,35.7532,35.7783,35.6528,35.6528,22292.0
2019-02-22 09:40:00,42.62,42.76,42.62,42.75,12733.0,35.6611,35.7783,35.6611,35.7699,12733.0
2019-02-22 09:45:00,42.75,42.85,42.74,42.77,19997.0,35.7699,35.8536,35.7615,35.7866,19997.0
2019-02-22 09:50:00,42.77,42.8,42.69,42.73,29235.0,35.7866,35.8117,35.7197,35.7532,29235.0
2019-02-22 09:55:00,42.71,42.77,42.69,42.72,37775.0,35.7364,35.7866,35.7197,35.7448,37775.0
2019-02-22 10:00:00,42.73,42.73,42.69,42.7,21627.0,35.7532,35.7532,35.7197,35.7281,21627.0
2019-02-22 10:05:00,42.7,42.72,42.64,42.67,18039.0,35.7281,35.7448,35.6779,35.703,18039.0
2019-02-22 10:10:00,42.67,42.68,42.58,42.58,20083.0,35.703,35.7113,35.6277,35.6277,20083.0
2019-02-22 10:15:00,42.58,42.58,42.44,42.5,28780.0,35.6277,35.6277,35.5105,35.5607,28780.0
2019-02-22 10:20:00,42.51,42.59,42.5,42.57,23650.0,35.5691,35.636,35.5607,35.6193,23650.0
2019-02-22 10:25:00,42.56,42.56,42.52,42.52,21564.0,35.6109,35.6109,35.5775,35.5775,21564.0
2019-02-22 10:30:00,42.52,42.58,42.49,42.58,28354.0,35.5775,35.6277,35.5524,35.6277,28354.0
2019-02-22 10:35:00,42.57,42.57,42.49,42.53,35187.0,35.6193,35.6193,35.5524,35.5858,35187.0
2019-02-22 10:40:00,42.53,42.53,42.49,42.51,16161.0,35.5858,35.5858,35.5524,35.5691,16161.0
2019-02-22 10:45:00,42.5,42.51,42.46,42.48,14301.0,35.5607,35.5691,35.5273,35.544,14301.0
2019-02-22 10:50:00,42.47,42.54,42.45,42.53,27632.0,35.5356,35.5942,35.5189,35.5858,27632.0
2019-02-22 10:55:00,42.53,42.55,42.5,42.5,20168.0,35.5858,35.6026,35.5607,35.5607,20168.0
2019-02-22 11:00:00,42.5,42.5,42.46,42.49,11126.0,35.5607,35.5607,35.5273,35.5524,11126.0
2019-02-22 11:05:00,42.48,42.49,42.44,42.48,8617.0,35.544,35.5524,35.5105,35.544,8617.0
2019-02-22 11:10:00,42.48,42.5,42.46,42.46,17051.0,35.544,35.5607,35.5273,35.5273,17051.0
2019-02-22 11:15:00,42.46,42.49,42.44,42.49,11455.0,35.5273,35.5524,35.5105,35.5524,11455.0
2019-02-22 11:20:00,42.48,42.51,42.43,42.46,20530.0,35.544,35.5691,35.5022,35.5273,20530.0
2019-02-22 11:25:00,42.45,42.48,42.45,42.46,6620.0,35.5189,35.544,35.5189,35.5273,6620.0
2019-02-22 11:30:00,42.46,42.46,42.43,42.43,12953.0,35.5273,35.5273,35.5022,35.5022,12953.0
2019-02-22 11:35:00,42.43,42.46,42.41,42.43,15148.0,35.5022,35.5273,35.4854,35.5022,15148.0
2019-02-22 11:40:00,42.44,42.44,42.39,42.4,8100.0,35.5105,35.5105,35.4687,35.4771,8100.0
2019-02-22 11:45:00,42.39,42.46,42.39,42.44,14579.0,35.4687,35.5273,35.4687,35.5105,14579.0
2019-02-22 11:50:00,42.44,42.44,42.4,42.41,10356.0,35.5105,35.5105,35.4771,35.4854,10356.0
2019-02-22 11:55:00,42.41,42.45,42.39,42.45,9840.0,35.4854,35.5189,35.4687,35.5189,9840.0
2019-02-22 12:00:00,42.44,42.46,42.42,42.45,10815.0,35.5105,35.5273,35.4938,35.5189,10815.0
2019-02-22 12:05:00,42.46,42.46,42.4,42.41,11491.0,35.5273,35.5273,35.4771,35.4854,11491.0
2019-02-22 12:10:00,42.41,42.41,42.38,42.39,6481.0,35.4854,35.4854,35.4603,35.4687,6481.0
2019-02-22 12:15:00,42.39,42.39,42.34,42.38,8109.0,35.4687,35.4687,35.4269,35.4603,8109.0
2019-02-22 12:20:00,42.39,42.39,42.32,42.32,23953.0,35.4687,35.4687,35.4101,35.4101,23953.0
2019-02-22 12:25:00,42.32,42.39,42.32,42.39,19698.0,35.4101,35.4687,35.4101,35.4687,19698.0
2019-02-22 12:30:00,42.39,42.39,42.34,42.35,13981.0,35.4687,35.4687,35.4269,35.4352,13981.0
2019-02-22 12:35:00,42.35,42.4,42.34,42.37,6111.0,35.4352,35.4771,35.4269,35.452,6111.0
2019-02-22 12:40:00,42.37,42.38,42.35,42.37,7337.0,35.452,35.4603,35.4352,35.452,7337.0
2019-02-22 12:45:00,42.37,42.37,42.33,42.34,9529.0,35.452,35.452,35.4185,35.4269,9529.0
2019-02-22 12:50:00,42.34,42.36,42.32,42.33,8796.0,35.4269,35.4436,35.4101,35.4185,8796.0
2019-02-22 12:55:00,42.34,42.38,42.34,42.37,4834.0,35.4269,35.4603,35.4269,35.452,4834.0
2019-02-22 13:00:00,42.37,42.39,42.36,42.36,5000.0,35.452,35.4687,35.4436,35.4436,5000.0
2019-02-22 13:05:00,42.37,42.37,42.33,42.34,8619.0,35.452,35.452,35.4185,35.4269,8619.0
2019-02-22 13:10:00,42.34,42.37,42.33,42.36,8112.0,35.4269,35.452,35.4185,35.4436,8112.0
2019-02-22 13:15:00,42.36,42.39,42.33,42.38,10282.0,35.4436,35.4687,35.4185,35.4603,10282.0
2019-02-22 13:20:00,42.37,42.38,42.35,42.38,8894.0,35.452,35.4603,35.4352,35.4603,8894.0
2019-02-22 13:25:00,42.38,42.4,42.32,42.33,35808.0,35.4603,35.4771,35.4101,35.4185,35808.0
2019-02-22 13:30:00,42.33,42.38,42.29,42.34,17900.0,35.4185,35.4603,35.385,35.4269,17900.0
2019-02-22 13:35:00,42.34,42.38,42.31,42.37,10853.0,35.4269,35.4603,35.4018,35.452,10853.0
2019-02-22 13:40:00,42.38,42.41,42.38,42.39,9802.0,35.4603,35.4854,35.4603,35.4687,9802.0
2019-02-22 13:45:00,42.38,42.41,42.38,42.4,4888.0,35.4603,35.4854,35.4603,35.4771,4888.0
2019-02-22 13:50:00,42.4,42.4,42.36,42.37,16018.0,35.4771,35.4771,35.4436,35.452,16018.0
2019-02-22 13:55:00,42.37,42.4,42.34,42.37,21311.0,35.452,35.4771,35.4269,35.452,21311.0
2019-02-22 14:00:00,42.37,42.37,42.32,42.34,11696.0,35.452,35.452,35.4101,35.4269,11696.0
2019-02-22 14:05:00,42.34,42.35,42.32,42.35,5600.0,35.4269,35.4352,35.4101,35.4352,5600.0
2019-02-22 14:10:00,42.35,42.36,42.32,42.33,18468.0,35.4352,35.4436,35.4101,35.4185,18468.0
2019-02-22 14:15:00,42.32,42.33,42.28,42.32,34590.0,35.4101,35.4185,35.3767,35.4101,34590.0
2019-02-22 14:20:00,42.33,42.33,42.3,42.3,29486.0,35.4185,35.4185,35.3934,35.3934,29486.0
2019-02-22 14:25:00,42.3,42.31,42.29,42.3,14743.0,35.3934,35.4018,35.385,35.3934,14743.0
2019-02-22 14:30:00,42.29,42.3,42.26,42.28,12035.0,35.385,35.3934,35.3599,35.3767,12035.0
2019-02-22 14:35:00,42.28,42.31,42.23,42.29,13139.0,35.3767,35.4018,35.3348,35.385,13139.0
2019-02-22 14:40:00,42.28,42.3,42.26,42.27,8629.0,35.3767,35.3934,35.3599,35.3683,8629.0
2019-02-22 14:45:00,42.27,42.27,42.24,42.27,9374.0,35.3683,35.3683,35.3432,35.3683,9374.0
2019-02-22 14:50:00,42.28,42.28,42.2,42.21,25229.0,35.3767,35.3767,35.3097,35.3181,25229.0
2019-02-22 14:55:00,42.21,42.22,42.17,42.21,9471.0,35.3181,35.3264,35.2846,35.3181,9471.0
2019-02-22 15:00:00,42.2,42.22,42.19,42.19,11830.0,35.3097,35.3264,35.3013,35.3013,11830.0
2019-02-22 15:05:00,42.19,42.2,42.17,42.19,14167.0,35.3013,35.3097,35.2846,35.3013,14167.0
2019-02-22 15:10:00,42.19,42.25,42.19,42.25,9247.0,35.3013,35.3516,35.3013,35.3516,9247.0
2019-02-22 15:15:00,42.24,42.25,42.23,42.24,14124.0,35.3432,35.3516,35.3348,35.3432,14124.0
2019-02-22 15:20:00,42.23,42.28,42.23,42.27,27675.0,35.3348,35.3767,35.3348,35.3683,27675.0
2019-02-22 15:25:00,42.27,42.28,42.23,42.23,20278.0,35.3683,35.3767,35.3348,35.3348,20278.0
2019-02-22 15:30:00,42.24,42.28,42.22,42.23,32738.0,35.3432,35.3767,35.3264,35.3348,32738.0
2019-02-22 15:35:00,42.23,42.24,42.2,42.21,26358.0,35.3348,35.3432,35.3097,35.3181,26358.0
2019-02-22 15:40:00,42.21,42.21,42.15,42.16,84810.0,35.3181,35.3181,35.2679,35.2762,84810.0
2019-02-22 15:45:00,42.17,42.23,42.17,42.19,48221.0,35.2846,35.3348,35.2846,35.3013,48221.0
2019-02-22 15:50:00,42.19,42.19,42.11,42.14,55780.0,35.3013,35.3013,35.2344,35.2595,55780.0
2019-02-22 15:55:00,42.14,42.24,42.14,42.23,109618.0,35.2595,35.3432,35.2595,35.3348,109618.0
2019-02-25 09:30:00,42.36,42.51,42.32,42.44,31863.0,35.4436,35.5691,35.4101,35.5105,31863.0
2019-02-25 09:35:00,42.43,42.43,42.2,42.26,34171.0,35.5022,35.5022,35.3097,35.3599,34171.0
2019-02-25 09:40:00,42.26,42.36,42.25,42.32,25042.0,35.3599,35.4436,35.3516,35.4101,25042.0
2019-02-25 09:45:00,42.34,42.39,42.32,42.36,24379.0,35.4269,35.4687,35.4101,35.4436,24379.0
2019-02-25 09:50:00,42.35,42.4,42.28,42.32,20047.0,35.4352,35.4771,35.3767,35.4101,20047.0
2019-02-25 09:55:00,42.35,42.36,42.3,42.3,13287.0,35.4352,35.4436,35.3934,35.3934,13287.0
2019-02-25 10:00:00,42.32,42.32,42.24,42.29,19156.0,35.4101,35.4101,35.3432,35.385,19156.0
2019-02-25 10:05:00,42.29,42.32,42.27,42.31,21933.0,35.385,35.4101,35.3683,35.4018,21933.0
2019-02-25 10:10:00,42.3,42.35,42.27,42.35,23385.0,35.3934,35.4352,35.3683,35.4352,23385.0
2019-02-25 10:15:00,42.35,42.43,42.32,42.42,37494.0,35.4352,35.5022,35.4101,35.4938,37494.0
2019-02-25 10:20:00,42.42,42.43,42.3,42.3,22780.0,35.4938,35.5022,35.3934,35.3934,22780.0
2019-02-25 10:25:00,42.31,42.32,42.22,42.22,24060.0,35.4018,35.4101,35.3264,35.3264,24060.0
2019-02-25 10:30:00,42.22,42.3,42.21,42.29,17910.0,35.3264,35.3934,35.3181,35.385,17910.0
2019-02-25 10:35:00,42.3,42.3,42.29,42.29,5307.0,35.3934,35.3934,35.385,35.385,5307.0
2019-02-25 10:40:00,42.29,42.33,42.29,42.32,20125.0,35.385,35.4185,35.385,35.4101,20125.0
2019-02-25 10:45:00,42.33,42.38,42.32,42.35,34389.0,35.4185,35.4603,35.4101,35.4352,34389.0
2019-02-25 10:50:00,42.35,42.4,42.34,42.4,26288.0,35.4352,35.4771,35.4269,35.4771,26288.0
2019-02-25 10:55:00,42.39,42.4,42.31,42.32,56448.0,35.4687,35.4771,35.4018,35.4101,56448.0
2019-02-25 11:00:00,42.33,42.35,42.3,42.31,35382.0,35.4185,35.4352,35.3934,35.4018,35382.0
2019-02-25 11:05:00,42.32,42.32,42.3,42.31,18633.0,35.4101,35.4101,35.3934,35.4018,18633.0
2019-02-25 11:10:00,42.32,42.32,42.28,42.31,17027.0,35.4101,35.4101,35.3767,35.4018,17027.0
2019-02-25 11:15:00,42.31,42.31,42.26,42.27,17467.0,35.4018,35.4018,35.3599,35.3683,17467.0
2019-02-25 11:20:00,42.27,42.27,42.21,42.22,17047.0,35.3683,35.3683,35.3181,35.3264,17047.0
2019-02-25 11:25:00,42.22,42.23,42.15,42.17,14984.0,35.3264,35.3348,35.2679,35.2846,14984.0
2019-02-25 11:30:00,42.17,42.22,42.16,42.21,18608.0,35.2846,35.3264,35.2762,35.3181,18608.0
2019-02-25 11:35:00,42.22,42.25,42.21,42.25,34255.0,35.3264,35.3516,35.3181,35.3516,34255.0
2019-02-25 11:40:00,42.24,42.26,42.19,42.22,39364.0,35.3432,35.3599,35.3013,35.3264,39364.0
2019-02-25 11:45:00,42.22,42.22,42.18,42.22,20987.0,35.3264,35.3264,35.293,35.3264,20987.0
2019-02-25 11:50:00,42.22,42.23,42.19,42.19,9252.0,35.3264,35.3348,35.3013,35.3013,9252.0
2019-02-25 11:55:00,42.19,42.21,42.17,42.19,16697.0,35.3013,35.3181,35.2846,35.3013,16697.0
2019-02-25 12:00:00,42.18,42.21,42.18,42.19,31450.0,35.293,35.3181,35.293,35.3013,31450.0
2019-02-25 12:05:00,42.18,42.19,42.09,42.13,53827.0,35.293,35.3013,35.2177,35.2511,53827.0
2019-02-25 12:10:00,42.13,42.13,42.1,42.11,27697.0,35.2511,35.2511,35.226,35.2344,27697.0
2019-02-25 12:15:00,42.12,42.12,42.11,42.12,11344.0,35.2428,35.2428,35.2344,35.2428,11344.0
2019-02-25 12:20:00,42.12,42.12,42.05,42.05,24248.0,35.2428,35.2428,35.1842,35.1842,24248.0
2019-02-25 12:25:00,42.06,42.07,42.02,42.02,31275.0,35.1926,35.2009,35.1591,35.1591,31275.0
2019-02-25 12:30:00,42.01,42.02,41.97,42.01,22171.0,35.1507,35.1591,35.1173,35.1507,22171.0
2019-02-25 12:35:00,42.0,42.01,41.94,41.94,19810.0,35.1424,35.1507,35.0922,35.0922,19810.0
2019-02-25 12:40:00,41.94,41.98,41.91,41.91,36889.0,35.0922,35.1256,35.0671,35.0671,36889.0
2019-02-25 12:45:00,41.91,41.91,41.84,41.85,15186.0,35.0671,35.0671,35.0085,35.0169,15186.0
2019-02-25 12:50:00,41.85,41.86,41.82,41.83,18516.0,35.0169,35.0252,34.9918,35.0001,18516.0
2019-02-25 12:55:00,41.82,41.82,41.81,41.82,12559.0,34.9918,34.9918,34.9834,34.9918,12559.0
2019-02-25 13:00:00,41.82,41.86,41.82,41.85,22364.0,34.9918,35.0252,34.9918,35.0169,22364.0
2019-02-25 13:05:00,41.85,41.85,41.8,41.8,12939.0,35.0169,35.0169,34.975,34.975,12939.0
2019-02-25 13:10:00,41.81,41.81,41.73,41.75,25717.0,34.9834,34.9834,34.9165,34.9332,25717.0
2019-02-25 13:15:00,41.76,41.78,41.74,41.75,19496.0,34.9416,34.9583,34.9248,34.9332,19496.0
2019-02-25 13:20:00,41.75,41.75,41.73,41.73,10748.0,34.9332,34.9332,34.9165,34.9165,10748.0
2019-02-25 13:25:00,41.75,41.75,41.7,41.72,12338.0,34.9332,34.9332,34.8914,34.9081,12338.0
2019-02-25 13:30:00,41.71,41.72,41.68,41.69,17623.0,34.8997,34.9081,34.8746,34.883,17623.0
2019-02-25 13:35:00,41.69,41.72,41.68,41.7,16248.0,34.883,34.9081,34.8746,34.8914,16248.0
2019-02-25 13:40:00,41.71,41.8,41.71,41.8,14909.0,34.8997,34.975,34.8997,34.975,14909.0
2019-02-25 13:45:00,41.8,41.83,41.78,41.83,8938.0,34.975,35.0001,34.9583,35.0001,8938.0
2019-02-25 13:50:00,41.83,41.83,41.8,41.83,15709.0,35.0001,35.0001,34.975,35.0001,15709.0
2019-02-25 13:55:00,41.82,41.83,41.8,41.82,12447.0,34.9918,35.0001,34.975,34.9918,12447.0
2019-02-25 14:00:00,41.82,41.83,41.78,41.83,11656.0,34.9918,35.0001,34.9583,35.0001,11656.0
2019-02-25 14:05:00,41.83,41.86,41.83,41.86,14462.0,35.0001,35.0252,35.0001,35.0252,14462.0
2019-02-25 14:10:00,41.85,41.89,41.85,41.88,24624.0,35.0169,35.0503,35.0169,35.042,24624.0
2019-02-25 14:15:00,41.88,41.9,41.85,41.85,16291.0,35.042,35.0587,35.0169,35.0169,16291.0
2019-02-25 14:20:00,41.85,41.85,41.8,41.83,18573.0,35.0169,35.0169,34.975,35.0001,18573.0
2019-02-25 14:25:00,41.83,41.84,41.8,41.82,16420.0,35.0001,35.0085,34.975,34.9918,16420.0
2019-02-25 14:30:00,41.82,41.83,41.79,41.81,14019.0,34.9918,35.0001,34.9667,34.9834,14019.0
2019-02-25 14:35:00,41.8,41.82,41.78,41.8,24453.0,34.975,34.9918,34.9583,34.975,24453.0
2019-02-25 14:40:00,41.81,41.85,41.8,41.84,15983.0,34.9834,35.0169,34.975,35.0085,15983.0
2019-02-25 14:45:00,41.84,41.87,41.84,41.87,14293.0,35.0085,35.0336,35.0085,35.0336,14293.0
2019-02-25 14:50:00,41.86,41.87,41.8,41.83,25686.0,35.0252,35.0336,34.975,35.0001,25686.0
2019-02-25 14:55:00,41.83,41.84,41.79,41.81,22545.0,35.0001,35.0085,34.9667,34.9834,22545.0
2019-02-25 15:00:00,41.82,41.83,41.79,41.79,17739.0,34.9918,35.0001,34.9667,34.9667,17739.0
2019-02-25 15:05:00,41.79,41.82,41.79,41.81,19051.0,34.9667,34.9918,34.9667,34.9834,19051.0
2019-02-25 15:10:00,41.81,41.83,41.79,41.79,25490.0,34.9834,35.0001,34.9667,34.9667,25490.0
2019-02-25 15:15:00,41.8,41.82,41.78,41.8,19553.0,34.975,34.9918,34.9583,34.975,19553.0
2019-02-25 15:20:00,41.8,41.8,41.72,41.72,29264.0,34.975,34.975,34.9081,34.9081,29264.0
2019-02-25 15:25:00,41.72,41.73,41.67,41.68,22699.0,34.9081,34.9165,34.8663,34.8746,22699.0
2019-02-25 15:30:00,41.68,41.68,41.62,41.67,42215.0,34.8746,34.8746,34.8244,34.8663,42215.0
2019-02-25 15:35:00,41.68,41.71,41.65,41.69,62852.0,34.8746,34.8997,34.8495,34.883,62852.0
2019-02-25 15:40:00,41.7,41.73,41.69,41.69,39569.0,34.8914,34.9165,34.883,34.883,39569.0
2019-02-25 15:45:00,41.7,41.74,41.69,41.71,53324.0,34.8914,34.9248,34.883,34.8997,53324.0
2019-02-25 15:50:00,41.72,41.77,41.7,41.77,60280.0,34.9081,34.9499,34.8914,34.9499,60280.0
2019-02-25 15:55:00,41.77,41.86,41.76,41.83,178603.0,34.9499,35.0252,34.9416,35.0001,178603.0
2019-02-26 09:30:00,41.86,41.95,41.59,41.66,32440.0,35.0252,35.1005,34.7993,34.8579,32440.0
2019-02-26 09:35:00,41.65,41.73,41.57,41.64,24195.0,34.8495,34.9165,34.7826,34.8411,24195.0
2019-02-26 09:40:00,41.64,41.7,41.59,41.65,18227.0,34.8411,34.8914,34.7993,34.8495,18227.0
2019-02-26 09:45:00,41.65,41.65,41.56,41.58,17144.0,34.8495,34.8495,34.7742,34.7909,17144.0
2019-02-26 09:50:00,41.59,41.61,41.52,41.55,16794.0,34.7993,34.816,34.7407,34.7658,16794.0
2019-02-26 09:55:00,41.55,41.62,41.55,41.56,23586.0,34.7658,34.8244,34.7658,34.7742,23586.0
2019-02-26 10:00:00,41.57,41.59,41.52,41.53,32724.0,34.7826,34.7993,34.7407,34.7491,32724.0
2019-02-26 10:05:00,41.53,41.57,41.42,41.43,49748.0,34.7491,34.7826,34.6571,34.6654,49748.0
2019-02-26 10:10:00,41.43,41.59,41.42,41.59,48807.0,34.6654,34.7993,34.6571,34.7993,48807.0
2019-02-26 10:15:00,41.58,41.6,41.53,41.53,40983.0,34.7909,34.8077,34.7491,34.7491,40983.0
2019-02-26 10:20:00,41.54,41.55,41.5,41.52,22917.0,34.7575,34.7658,34.724,34.7407,22917.0
2019-02-26 10:25:00,41.52,41.52,41.42,41.43,54022.0,34.7407,34.7407,34.6571,34.6654,54022.0
2019-02-26 10:30:00,41.42,41.45,41.29,41.3,160916.0,34.6571,34.6822,34.5483,34.5567,160916.0
2019-02-26 10:35:00,41.3,41.55,41.3,41.52,51637.0,34.5567,34.7658,34.5567,34.7407,51637.0
2019-02-26 10:40:00,41.52,41.55,41.48,41.48,29530.0,34.7407,34.7658,34.7073,34.7073,29530.0
2019-02-26 10:45:00,41.47,41.47,41.1,41.13,161232.0,34.6989,34.6989,34.3893,34.4144,161232.0
2019-02-26 10:50:00,41.13,41.35,41.01,41.29,83843.0,34.4144,34.5985,34.314,34.5483,83843.0
2019-02-26 10:55:00,41.3,41.33,41.22,41.24,16196.0,34.5567,34.5818,34.4897,34.5065,16196.0
2019-02-26 11:00:00,41.24,41.34,41.23,41.28,27318.0,34.5065,34.5901,34.4981,34.5399,27318.0
2019-02-26 11:05:00,41.28,41.29,41.23,41.23,18387.0,34.5399,34.5483,34.4981,34.4981,18387.0
2019-02-26 11:10:00,41.23,41.27,41.22,41.26,22715.0,34.4981,34.5316,34.4897,34.5232,22715.0
2019-02-26 11:15:00,41.27,41.41,41.25,41.39,34187.0,34.5316,34.6487,34.5148,34.632,34187.0
2019-02-26 11:20:00,41.4,41.4,41.16,41.34,111910.0,34.6403,34.6403,34.4395,34.5901,111910.0
2019-02-26 11:25:00,41.34,41.44,41.32,41.42,14099.0,34.5901,34.6738,34.5734,34.6571,14099.0
2019-02-26 11:30:00,41.42,41.43,41.33,41.36,13976.0,34.6571,34.6654,34.5818,34.6069,13976.0
2019-02-26 11:35:00,41.36,41.38,41.3,41.33,15609.0,34.6069,34.6236,34.5567,34.5818,15609.0
2019-02-26 11:40:00,41.33,41.35,41.3,41.35,20550.0,34.5818,34.5985,34.5567,34.5985,20550.0
2019-02-26 11:45:00,41.35,41.4,41.35,41.39,11679.0,34.5985,34.6403,34.5985,34.632,11679.0
2019-02-26 11:50:00,41.38,41.42,41.32,41.35,32470.0,34.6236,34.6571,34.5734,34.5985,32470.0
2019-02-26 11:55:00,41.36,41.37,41.3,41.33,13861.0,34.6069,34.6152,34.5567,34.5818,13861.0
2019-02-26 12:00:00,41.33,41.34,41.24,41.26,36858.0,34.5818,34.5901,34.5065,34.5232,36858.0
2019-02-26 12:05:00,41.25,41.27,41.22,41.23,21312.0,34.5148,34.5316,34.4897,34.4981,21312.0
2019-02-26 12:10:00,41.22,41.27,41.2,41.23,20334.0,34.4897,34.5316,34.473,34.4981,20334.0
2019-02-26 12:15:00,41.24,41.25,41.22,41.24,77001.0,34.5065,34.5148,34.4897,34.5065,77001.0
2019-02-26 12:20:00,41.24,41.29,41.24,41.26,34641.0,34.5065,34.5483,34.5065,34.5232,34641.0
2019-02-26 12:25:00,41.26,41.27,41.25,41.25,11100.0,34.5232,34.5316,34.5148,34.5148,11100.0
2019-02-26 12:30:00,41.25,41.27,41.24,41.26,15947.0,34.5148,34.5316,34.5065,34.5232,15947.0
2019-02-26 12:35:00,41.25,41.27,41.22,41.26,19962.0,34.5148,34.5316,34.4897,34.5232,19962.0
2019-02-26 12:40:00,41.27,41.28,41.24,41.26,14099.0,34.5316,34.5399,34.5065,34.5232,14099.0
2019-02-26 12:45:00,41.26,41.33,41.25,41.31,53400.0,34.5232,34.5818,34.5148,34.565,53400.0
2019-02-26 12:50:00,41.32,41.34,41.22,41.23,34614.0,34.5734,34.5901,34.4897,34.4981,34614.0
2019-02-26 12:55:00,41.22,41.27,41.22,41.27,12122.0,34.4897,34.5316,34.4897,34.5316,12122.0
2019-02-26 13:00:00,41.28,41.31,41.27,41.28,11497.0,34.5399,34.565,34.5316,34.5399,11497.0
2019-02-26 13:05:00,41.27,41.28,41.25,41.27,14039.0,34.5316,34.5399,34.5148,34.5316,14039.0
2019-02-26 13:10:00,41.26,41.29,41.26,41.29,19365.0,34.5232,34.5483,34.5232,34.5483,19365.0
2019-02-26 13:15:00,41.29,41.3,41.26,41.3,19037.0,34.5483,34.5567,34.5232,34.5567,19037.0
2019-02-26 13:20:00,41.3,41.31,41.28,41.3,12908.0,34.5567,34.565,34.5399,34.5567,12908.0
2019-02-26 13:25:00,41.3,41.3,41.29,41.29,9812.0,34.5567,34.5567,34.5483,34.5483,9812.0
2019-02-26 13:30:00,41.3,41.33,41.27,41.32,19779.0,34.5567,34.5818,34.5316,34.5734,19779.0
2019-02-26 13:35:00,41.3,41.32,41.25,41.26,22977.0,34.5567,34.5734,34.5148,34.5232,22977.0
2019-02-26 13:40:00,41.26,41.27,41.24,41.26,41690.0,34.5232,34.5316,34.5065,34.5232,41690.0
2019-02-26 13:45:00,41.26,41.29,41.25,41.26,35515.0,34.5232,34.5483,34.5148,34.5232,35515.0
2019-02-26 13:50:00,41.26,41.27,41.23,41.25,20944.0,34.5232,34.5316,34.4981,34.5148,20944.0
2019-02-26 13:55:00,41.25,41.27,41.24,41.26,78701.0,34.5148,34.5316,34.5065,34.5232,78701.0
2019-02-26 14:00:00,41.26,41.34,41.25,41.33,32192.0,34.5232,34.5901,34.5148,34.5818,32192.0
2019-02-26 14:05:00,41.33,41.35,41.25,41.3,44124.0,34.5818,34.5985,34.5148,34.5567,44124.0
2019-02-26 14:10:00,41.3,41.33,41.25,41.31,37239.0,34.5567,34.5818,34.5148,34.565,37239.0
2019-02-26 14:15:00,41.3,41.32,41.29,41.32,20226.0,34.5567,34.5734,34.5483,34.5734,20226.0
2019-02-26 14:20:00,41.31,41.33,41.29,41.31,19288.0,34.565,34.5818,34.5483,34.565,19288.0
2019-02-26 14:25:00,41.31,41.35,41.31,41.34,20117.0,34.565,34.5985,34.565,34.5901,20117.0
2019-02-26 14:30:00,41.34,41.37,41.34,41.37,15219.0,34.5901,34.6152,34.5901,34.6152,15219.0
2019-02-26 14:35:00,41.37,41.4,41.35,41.35,28454.0,34.6152,34.6403,34.5985,34.5985,28454.0
2019-02-26 14:40:00,41.36,41.37,41.34,41.37,24475.0,34.6069,34.6152,34.5901,34.6152,24475.0
2019-02-26 14:45:00,41.37,41.38,41.34,41.38,39929.0,34.6152,34.6236,34.5901,34.6236,39929.0
2019-02-26 14:50:00,41.37,41.42,41.33,41.42,29155.0,34.6152,34.6571,34.5818,34.6571,29155.0
2019-02-26 14:55:00,41.41,41.42,41.34,41.36,20698.0,34.6487,34.6571,34.5901,34.6069,20698.0
2019-02-26 15:00:00,41.36,41.39,41.34,41.35,32521.0,34.6069,34.632,34.5901,34.5985,32521.0
2019-02-26 15:05:00,41.36,41.4,41.34,41.37,29827.0,34.6069,34.6403,34.5901,34.6152,29827.0
2019-02-26 15:10:00,41.38,41.41,41.36,41.39,32587.0,34.6236,34.6487,34.6069,34.632,32587.0
2019-02-26 15:15:00,41.39,41.42,41.38,41.4,21541.0,34.632,34.6571,34.6236,34.6403,21541.0
2019-02-26 15:20:00,41.4,41.41,41.39,41.41,23755.0,34.6403,34.6487,34.632,34.6487,23755.0
2019-02-26 15:25:00,41.41,41.41,41.37,41.4,45358.0,34.6487,34.6487,34.6152,34.6403,45358.0
2019-02-26 15:30:00,41.4,41.41,41.37,41.4,62938.0,34.6403,34.6487,34.6152,34.6403,62938.0
2019-02-26 15:35:00,41.4,41.41,41.35,41.36,40590.0,34.6403,34.6487,34.5985,34.6069,40590.0
2019-02-26 15:40:00,41.36,41.41,41.36,41.39,47208.0,34.6069,34.6487,34.6069,34.632,47208.0
2019-02-26 15:45:00,41.39,41.41,41.36,41.37,44058.0,34.632,34.6487,34.6069,34.6152,44058.0
2019-02-26 15:50:00,41.37,41.41,41.34,41.4,69612.0,34.6152,34.6487,34.5901,34.6403,69612.0
2019-02-26 15:55:00,41.4,41.41,41.36,41.37,162285.0,34.6403,34.6487,34.6069,34.6152,162285.0
2019-02-27 09:30:00,41.17,41.33,41.12,41.13,17808.0,34.4479,34.5818,34.4061,34.4144,17808.0
2019-02-27 09:35:00,41.2,41.2,41.03,41.16,28685.0,34.473,34.473,34.3307,34.4395,28685.0
2019-02-27 09:40:00,41.15,41.24,40.89,41.01,206937.0,34.4312,34.5065,34.2136,34.314,206937.0
2019-02-27 09:45:00,41.04,41.04,40.9,40.98,48381.0,34.3391,34.3391,34.222,34.2889,48381.0
2019-02-27 09:50:00,40.98,41.02,40.94,40.97,31021.0,34.2889,34.3224,34.2554,34.2805,31021.0
2019-02-27 09:55:00,40.97,41.01,40.82,40.95,27724.0,34.2805,34.314,34.155,34.2638,27724.0
2019-02-27 10:00:00,40.94,41.02,40.93,41.01,20806.0,34.2554,34.3224,34.2471,34.314,20806.0
2019-02-27 10:05:00,41.01,41.1,40.99,41.1,45953.0,34.314,34.3893,34.2973,34.3893,45953.0
2019-02-27 10:10:00,41.1,41.14,41.03,41.07,142999.0,34.3893,34.4228,34.3307,34.3642,142999.0
2019-02-27 10:15:00,41.08,41.16,41.06,41.15,34146.0,34.3726,34.4395,34.3559,34.4312,34146.0
2019-02-27 10:20:00,41.14,41.15,41.08,41.11,36236.0,34.4228,34.4312,34.3726,34.3977,36236.0
2019-02-27 10:25:00,41.11,41.13,41.07,41.1,25720.0,34.3977,34.4144,34.3642,34.3893,25720.0
2019-02-27 10:30:00,41.09,41.16,41.06,41.07,37065.0,34.381,34.4395,34.3559,34.3642,37065.0
2019-02-27 10:35:00,41.07,41.1,41.04,41.04,74159.0,34.3642,34.3893,34.3391,34.3391,74159.0
2019-02-27 10:40:00,41.04,41.15,41.04,41.13,15966.0,34.3391,34.4312,34.3391,34.4144,15966.0
2019-02-27 10:45:00,41.13,41.14,41.06,41.09,17027.0,34.4144,34.4228,34.3559,34.381,17027.0
2019-02-27 10:50:00,41.08,41.09,41.02,41.02,14400.0,34.3726,34.381,34.3224,34.3224,14400.0
2019-02-27 10:55:00,41.03,41.04,40.99,41.03,12996.0,34.3307,34.3391,34.2973,34.3307,12996.0
2019-02-27 11:00:00,41.05,41.07,40.95,40.96,17563.0,34.3475,34.3642,34.2638,34.2722,17563.0
2019-02-27 11:05:00,40.97,41.01,40.93,40.98,17511.0,34.2805,34.314,34.2471,34.2889,17511.0
2019-02-27 11:10:00,40.97,40.98,40.94,40.95,9476.0,34.2805,34.2889,34.2554,34.2638,9476.0
2019-02-27 11:15:00,40.94,40.97,40.92,40.96,11037.0,34.2554,34.2805,34.2387,34.2722,11037.0
2019-02-27 11:20:00,40.97,41.09,40.97,41.09,19351.0,34.2805,34.381,34.2805,34.381,19351.0
2019-02-27 11:25:00,41.09,41.14,41.09,41.11,14841.0,34.381,34.4228,34.381,34.3977,14841.0
2019-02-27 11:30:00,41.11,41.14,41.09,41.14,20176.0,34.3977,34.4228,34.381,34.4228,20176.0
2019-02-27 11:35:00,41.13,41.14,41.08,41.09,17441.0,34.4144,34.4228,34.3726,34.381,17441.0
2019-02-27 11:40:00,41.09,41.09,41.06,41.07,13629.0,34.381,34.381,34.3559,34.3642,13629.0
2019-02-27 11:45:00,41.06,41.06,41.04,41.05,8388.0,34.3559,34.3559,34.3391,34.3475,8388.0
2019-02-27 11:50:00,41.05,41.09,41.04,41.04,12399.0,34.3475,34.381,34.3391,34.3391,12399.0
2019-02-27 11:55:00,41.05,41.09,41.04,41.05,19234.0,34.3475,34.381,34.3391,34.3475,19234.0
2019-02-27 12:00:00,41.05,41.11,41.05,41.11,13599.0,34.3475,34.3977,34.3475,34.3977,13599.0
2019-02-27 12:05:00,41.11,41.11,41.06,41.09,21832.0,34.3977,34.3977,34.3559,34.381,21832.0
2019-02-27 12:10:00,41.08,41.08,41.03,41.04,17287.0,34.3726,34.3726,34.3307,34.3391,17287.0
2019-02-27 12:15:00,41.04,41.06,41.01,41.03,15808.0,34.3391,34.3559,34.314,34.3307,15808.0
2019-02-27 12:20:00,41.03,41.05,41.01,41.04,15890.0,34.3307,34.3475,34.314,34.3391,15890.0
2019-02-27 12:25:00,41.05,41.11,41.04,41.08,18045.0,34.3475,34.3977,34.3391,34.3726,18045.0
2019-02-27 12:30:00,41.08,41.08,41.02,41.04,11256.0,34.3726,34.3726,34.3224,34.3391,11256.0
2019-02-27 12:35:00,41.04,41.08,41.02,41.08,11197.0,34.3391,34.3726,34.3224,34.3726,11197.0
2019-02-27 12:40:00,41.08,41.1,41.08,41.08,6621.0,34.3726,34.3893,34.3726,34.3726,6621.0
2019-02-27 12:45:00,41.09,41.11,41.07,41.09,11478.0,34.381,34.3977,34.3642,34.381,11478.0
2019-02-27 12:50:00,41.1,41.13,41.09,41.1,12701.0,34.3893,34.4144,34.381,34.3893,12701.0
2019-02-27 12:55:00,41.09,41.1,41.05,41.08,64516.0,34.381,34.3893,34.3475,34.3726,64516.0
2019-02-27 13:00:00,41.08,41.18,41.08,41.16,22223.0,34.3726,34.4563,34.3726,34.4395,22223.0
2019-02-27 13:05:00,41.16,41.17,41.12,41.13,21724.0,34.4395,34.4479,34.4061,34.4144,21724.0
2019-02-27 13:10:00,41.13,41.15,41.11,41.12,13558.0,34.4144,34.4312,34.3977,34.4061,13558.0
2019-02-27 13:15:00,41.12,41.14,41.11,41.12,18081.0,34.4061,34.4228,34.3977,34.4061,18081.0
2019-02-27 13:20:00,41.12,41.17,41.12,41.15,36334.0,34.4061,34.4479,34.4061,34.4312,36334.0
2019-02-27 13:25:00,41.13,41.14,41.1,41.1,10872.0,34.4144,34.4228,34.3893,34.3893,10872.0
2019-02-27 13:30:00,41.11,41.12,41.07,41.08,14069.0,34.3977,34.4061,34.3642,34.3726,14069.0
2019-02-27 13:35:00,41.09,41.09,41.06,41.07,7302.0,34.381,34.381,34.3559,34.3642,7302.0
2019-02-27 13:40:00,41.07,41.1,41.04,41.09,24404.0,34.3642,34.3893,34.3391,34.381,24404.0
2019-02-27 13:45:00,41.09,41.09,41.04,41.09,109021.0,34.381,34.381,34.3391,34.381,109021.0
2019-02-27 13:50:00,41.08,41.11,41.06,41.1,14959.0,34.3726,34.3977,34.3559,34.3893,14959.0
2019-02-27 13:55:00,41.1,41.11,41.06,41.07,21426.0,34.3893,34.3977,34.3559,34.3642,21426.0
2019-02-27 14:00:00,41.07,41.08,41.03,41.05,14976.0,34.3642,34.3726,34.3307,34.3475,14976.0
2019-02-27 14:05:00,41.05,41.05,41.02,41.03,9935.0,34.3475,34.3475,34.3224,34.3307,9935.0
2019-02-27 14:10:00,41.04,41.06,41.04,41.05,13852.0,34.3391,34.3559,34.3391,34.3475,13852.0
2019-02-27 14:15:00,41.05,41.05,41.03,41.03,9601.0,34.3475,34.3475,34.3307,34.3307,9601.0
2019-02-27 14:20:00,41.03,41.05,40.95,40.95,56585.0,34.3307,34.3475,34.2638,34.2638,56585.0
2019-02-27 14:25:00,40.96,40.98,40.93,40.94,27245.0,34.2722,34.2889,34.2471,34.2554,27245.0
2019-02-27 14:30:00,40.94,41.0,40.94,40.98,27344.0,34.2554,34.3056,34.2554,34.2889,27344.0
2019-02-27 14:35:00,40.97,41.01,40.97,40.99,26331.0,34.2805,34.314,34.2805,34.2973,26331.0
2019-02-27 14:40:00,41.0,41.01,40.95,40.96,28051.0,34.3056,34.314,34.2638,34.2722,28051.0
2019-02-27 14:45:00,40.97,40.98,40.95,40.95,12942.0,34.2805,34.2889,34.2638,34.2638,12942.0
2019-02-27 14:50:00,40.96,40.96,40.91,40.93,27344.0,34.2722,34.2722,34.2303,34.2471,27344.0
2019-02-27 14:55:00,40.93,40.95,40.9,40.91,21957.0,34.2471,34.2638,34.222,34.2303,21957.0
2019-02-27 15:00:00,40.91,40.92,40.84,40.85,46699.0,34.2303,34.2387,34.1718,34.1801,46699.0
2019-02-27 15:05:00,40.86,40.87,40.78,40.8,150676.0,34.1885,34.1969,34.1216,34.1383,150676.0
2019-02-27 15:10:00,40.8,40.8,40.76,40.8,64253.0,34.1383,34.1383,34.1048,34.1383,64253.0
2019-02-27 15:15:00,40.8,40.8,40.79,40.8,40539.0,34.1383,34.1383,34.1299,34.1383,40539.0
2019-02-27 15:20:00,40.8,40.8,40.72,40.77,45101.0,34.1383,34.1383,34.0714,34.1132,45101.0
2019-02-27 15:25:00,40.76,40.77,40.66,40.71,51845.0,34.1048,34.1132,34.0212,34.063,51845.0
2019-02-27 15:30:00,40.71,40.75,40.7,40.73,79158.0,34.063,34.0965,34.0546,34.0797,79158.0
2019-02-27 15:35:00,40.73,40.8,40.71,40.79,168782.0,34.0797,34.1383,34.063,34.1299,168782.0
2019-02-27 15:40:00,40.78,40.78,40.66,40.73,124964.0,34.1216,34.1216,34.0212,34.0797,124964.0
2019-02-27 15:45:00,40.73,40.81,40.73,40.8,127120.0,34.0797,34.1467,34.0797,34.1383,127120.0
2019-02-27 15:50:00,40.8,40.91,40.8,40.9,171088.0,34.1383,34.2303,34.1383,34.222,171088.0
2019-02-27 15:55:00,40.91,41.03,40.87,41.01,390797.0,34.2303,34.3307,34.1969,34.314,390797.0
2019-02-28 09:30:00,42.5,42.55,41.5,41.68,78893.0,35.5607,35.6026,34.724,34.8746,78893.0
2019-02-28 09:35:00,41.66,41.68,40.89,40.89,71761.0,34.8579,34.8746,34.2136,34.2136,71761.0
2019-02-28 09:40:00,40.87,41.01,40.6,40.73,54204.0,34.1969,34.314,33.971,34.0797,54204.0
2019-02-28 09:45:00,40.73,40.77,40.54,40.7,54982.0,34.0797,34.1132,33.9208,34.0546,54982.0
2019-02-28 09:50:00,40.68,40.69,40.43,40.5,80296.0,34.0379,34.0463,33.8287,33.8873,80296.0
2019-02-28 09:55:00,40.49,40.5,40.2,40.36,79372.0,33.8789,33.8873,33.6363,33.7701,79372.0
2019-02-28 10:00:00,40.37,40.41,40.23,40.4,74110.0,33.7785,33.812,33.6614,33.8036,74110.0
2019-02-28 10:05:00,40.4,40.73,40.39,40.66,46703.0,33.8036,34.0797,33.7952,34.0212,46703.0
2019-02-28 10:10:00,40.66,40.87,40.62,40.71,73780.0,34.0212,34.1969,33.9877,34.063,73780.0
2019-02-28 10:15:00,40.72,40.77,40.64,40.7,82468.0,34.0714,34.1132,34.0044,34.0546,82468.0
2019-02-28 10:20:00,40.7,40.76,40.67,40.69,58338.0,34.0546,34.1048,34.0295,34.0463,58338.0
2019-02-28 10:25:00,40.67,40.7,40.64,40.66,47052.0,34.0295,34.0546,34.0044,34.0212,47052.0
2019-02-28 10:30:00,40.67,40.71,40.53,40.62,63050.0,34.0295,34.063,33.9124,33.9877,63050.0
2019-02-28 10:35:00,40.61,40.71,40.43,40.51,55491.0,33.9793,34.063,33.8287,33.8957,55491.0
2019-02-28 10:40:00,40.52,40.6,40.42,40.45,24349.0,33.904,33.971,33.8203,33.8454,24349.0
2019-02-28 10:45:00,40.47,40.56,40.45,40.49,43948.0,33.8622,33.9375,33.8454,33.8789,43948.0
2019-02-28 10:50:00,40.49,40.78,40.49,40.77,36830.0,33.8789,34.1216,33.8789,34.1132,36830.0
2019-02-28 10:55:00,40.77,40.94,40.63,40.8,103909.0,34.1132,34.2554,33.9961,34.1383,103909.0
2019-02-28 11:00:00,40.78,40.79,40.62,40.67,45674.0,34.1216,34.1299,33.9877,34.0295,45674.0
2019-02-28 11:05:00,40.67,40.7,40.59,40.59,32189.0,34.0295,34.0546,33.9626,33.9626,32189.0
2019-02-28 11:10:00,40.6,40.64,40.48,40.54,64902.0,33.971,34.0044,33.8706,33.9208,64902.0
2019-02-28 11:15:00,40.54,40.61,40.35,40.37,45465.0,33.9208,33.9793,33.7618,33.7785,45465.0
2019-02-28 11:20:00,40.38,40.39,40.21,40.28,75572.0,33.7869,33.7952,33.6446,33.7032,75572.0
2019-02-28 11:25:00,40.3,40.48,40.29,40.48,42703.0,33.7199,33.8706,33.7116,33.8706,42703.0
2019-02-28 11:30:00,40.46,40.52,40.39,40.44,35123.0,33.8538,33.904,33.7952,33.8371,35123.0
2019-02-28 11:35:00,40.45,40.55,40.44,40.52,51136.0,33.8454,33.9291,33.8371,33.904,51136.0
2019-02-28 11:40:00,40.49,40.67,40.49,40.6,62451.0,33.8789,34.0295,33.8789,33.971,62451.0
2019-02-28 11:45:00,40.6,40.77,40.6,40.76,53169.0,33.971,34.1132,33.971,34.1048,53169.0
2019-02-28 11:50:00,40.76,41.11,40.76,41.05,101898.0,34.1048,34.3977,34.1048,34.3475,101898.0
2019-02-28 11:55:00,41.05,41.18,41.05,41.13,31625.0,34.3475,34.4563,34.3475,34.4144,31625.0
2019-02-28 12:00:00,41.14,41.18,41.05,41.1,28490.0,34.4228,34.4563,34.3475,34.3893,28490.0
2019-02-28 12:05:00,41.1,41.22,41.08,41.22,23868.0,34.3893,34.4897,34.3726,34.4897,23868.0
2019-02-28 12:10:00,41.22,41.26,41.19,41.22,24961.0,34.4897,34.5232,34.4646,34.4897,24961.0
2019-02-28 12:15:00,41.22,41.32,41.2,41.31,23186.0,34.4897,34.5734,34.473,34.565,23186.0
2019-02-28 12:20:00,41.32,41.36,41.26,41.29,21349.0,34.5734,34.6069,34.5232,34.5483,21349.0
2019-02-28 12:25:00,41.28,41.37,41.28,41.36,20000.0,34.5399,34.6152,34.5399,34.6069,20000.0
2019-02-28 12:30:00,41.36,41.39,41.32,41.32,19396.0,34.6069,34.632,34.5734,34.5734,19396.0
2019-02-28 12:35:00,41.33,41.35,41.27,41.34,21772.0,34.5818,34.5985,34.5316,34.5901,21772.0
2019-02-28 12:40:00,41.33,41.35,41.24,41.26,52680.0,34.5818,34.5985,34.5065,34.5232,52680.0
2019-02-28 12:45:00,41.26,41.32,41.23,41.3,27584.0,34.5232,34.5734,34.4981,34.5567,27584.0
2019-02-28 12:50:00,41.31,41.44,41.3,41.44,19827.0,34.565,34.6738,34.5567,34.6738,19827.0
2019-02-28 12:55:00,41.42,41.51,41.41,41.5,30412.0,34.6571,34.7324,34.6487,34.724,30412.0
2019-02-28 13:00:00,41.48,41.55,41.46,41.47,22552.0,34.7073,34.7658,34.6905,34.6989,22552.0
2019-02-28 13:05:00,41.46,41.74,41.46,41.55,96048.0,34.6905,34.9248,34.6905,34.7658,96048.0
2019-02-28 13:10:00,41.56,41.65,41.53,41.55,26800.0,34.7742,34.8495,34.7491,34.7658,26800.0
2019-02-28 13:15:00,41.53,41.61,41.53,41.59,20599.0,34.7491,34.816,34.7491,34.7993,20599.0
2019-02-28 13:20:00,41.59,41.7,41.59,41.7,20432.0,34.7993,34.8914,34.7993,34.8914,20432.0
2019-02-28 13:25:00,41.69,41.76,41.66,41.71,23670.0,34.883,34.9416,34.8579,34.8997,23670.0
2019-02-28 13:30:00,41.72,41.74,41.67,41.7,20037.0,34.9081,34.9248,34.8663,34.8914,20037.0
2019-02-28 13:35:00,41.7,41.77,41.66,41.73,31518.0,34.8914,34.9499,34.8579,34.9165,31518.0
2019-02-28 13:40:00,41.72,41.72,41.62,41.66,32935.0,34.9081,34.9081,34.8244,34.8579,32935.0
2019-02-28 13:45:00,41.66,41.67,41.62,41.65,12409.0,34.8579,34.8663,34.8244,34.8495,12409.0
2019-02-28 13:50:00,41.65,41.71,41.64,41.69,27419.0,34.8495,34.8997,34.8411,34.883,27419.0
2019-02-28 13:55:00,41.68,41.69,41.6,41.6,18172.0,34.8746,34.883,34.8077,34.8077,18172.0
2019-02-28 14:00:00,41.61,41.68,41.6,41.64,23088.0,34.816,34.8746,34.8077,34.8411,23088.0
2019-02-28 14:05:00,41.64,41.67,41.56,41.59,26124.0,34.8411,34.8663,34.7742,34.7993,26124.0
2019-02-28 14:10:00,41.58,41.65,41.58,41.63,25180.0,34.7909,34.8495,34.7909,34.8328,25180.0
2019-02-28 14:15:00,41.64,41.66,41.55,41.56,25572.0,34.8411,34.8579,34.7658,34.7742,25572.0
2019-02-28 14:20:00,41.57,41.66,41.56,41.64,25204.0,34.7826,34.8579,34.7742,34.8411,25204.0
2019-02-28 14:25:00,41.64,41.7,41.63,41.7,17817.0,34.8411,34.8914,34.8328,34.8914,17817.0
2019-02-28 14:30:00,41.69,41.69,41.62,41.63,15763.0,34.883,34.883,34.8244,34.8328,15763.0
2019-02-28 14:35:00,41.62,41.67,41.61,41.63,27302.0,34.8244,34.8663,34.816,34.8328,27302.0
2019-02-28 14:40:00,41.62,41.71,41.62,41.71,28864.0,34.8244,34.8997,34.8244,34.8997,28864.0
2019-02-28 14:45:00,41.71,41.71,41.66,41.71,18909.0,34.8997,34.8997,34.8579,34.8997,18909.0
2019-02-28 14:50:00,41.71,41.71,41.59,41.64,26209.0,34.8997,34.8997,34.7993,34.8411,26209.0
2019-02-28 14:55:00,41.63,41.69,41.63,41.66,21687.0,34.8328,34.883,34.8328,34.8579,21687.0
2019-02-28 15:00:00,41.66,41.69,41.64,41.68,18070.0,34.8579,34.883,34.8411,34.8746,18070.0
2019-02-28 15:05:00,41.68,41.71,41.65,41.7,65909.0,34.8746,34.8997,34.8495,34.8914,65909.0
2019-02-28 15:10:00,41.69,41.7,41.55,41.55,33265.0,34.883,34.8914,34.7658,34.7658,33265.0
2019-02-28 15:15:00,41.55,41.59,41.52,41.58,32960.0,34.7658,34.7993,34.7407,34.7909,32960.0
2019-02-28 15:20:00,41.57,41.57,41.46,41.52,53888.0,34.7826,34.7826,34.6905,34.7407,53888.0
2019-02-28 15:25:00,41.53,41.57,41.52,41.55,32601.0,34.7491,34.7826,34.7407,34.7658,32601.0
2019-02-28 15:30:00,41.55,41.68,41.55,41.68,46718.0,34.7658,34.8746,34.7658,34.8746,46718.0
2019-02-28 15:35:00,41.68,41.71,41.65,41.66,53456.0,34.8746,34.8997,34.8495,34.8579,53456.0
2019-02-28 15:40:00,41.66,41.71,41.63,41.64,75162.0,34.8579,34.8997,34.8328,34.8411,75162.0
2019-02-28 15:45:00,41.64,41.7,41.59,41.7,107234.0,34.8411,34.8914,34.7993,34.8914,107234.0
2019-02-28 15:50:00,41.7,41.7,41.65,41.68,93357.0,34.8914,34.8914,34.8495,34.8746,93357.0
2019-02-28 15:55:00,41.67,41.71,41.62,41.68,325053.0,34.8663,34.8997,34.8244,34.8746,325053.0
2019-03-01 09:30:00,41.75,42.32,41.75,42.05,62999.0,34.9332,35.4101,34.9332,35.1842,62999.0
2019-03-01 09:35:00,42.07,42.07,41.7,41.77,47415.0,35.2009,35.2009,34.8914,34.9499,47415.0
2019-03-01 09:40:00,41.74,42.12,41.74,42.12,42404.0,34.9248,35.2428,34.9248,35.2428,42404.0
2019-03-01 09:45:00,42.13,42.19,42.0,42.01,45884.0,35.2511,35.3013,35.1424,35.1507,45884.0
2019-03-01 09:50:00,42.02,42.1,41.89,41.93,69944.0,35.1591,35.226,35.0503,35.0838,69944.0
2019-03-01 09:55:00,41.92,42.02,41.84,41.93,69535.0,35.0754,35.1591,35.0085,35.0838,69535.0
2019-03-01 10:00:00,41.92,41.95,41.74,41.8,76306.0,35.0754,35.1005,34.9248,34.975,76306.0
2019-03-01 10:05:00,41.81,41.83,41.71,41.75,60569.0,34.9834,35.0001,34.8997,34.9332,60569.0
2019-03-01 10:10:00,41.74,41.75,41.52,41.63,102212.0,34.9248,34.9332,34.7407,34.8328,102212.0
2019-03-01 10:15:00,41.64,41.69,41.61,41.67,46357.0,34.8411,34.883,34.816,34.8663,46357.0
2019-03-01 10:20:00,41.67,41.7,41.6,41.68,36771.0,34.8663,34.8914,34.8077,34.8746,36771.0
2019-03-01 10:25:00,41.67,41.7,41.62,41.69,37238.0,34.8663,34.8914,34.8244,34.883,37238.0
2019-03-01 10:30:00,41.69,41.79,41.6,41.78,70604.0,34.883,34.9667,34.8077,34.9583,70604.0
2019-03-01 10:35:00,41.79,41.79,41.63,41.68,79263.0,34.9667,34.9667,34.8328,34.8746,79263.0
2019-03-01 10:40:00,41.67,41.72,41.62,41.72,35623.0,34.8663,34.9081,34.8244,34.9081,35623.0
2019-03-01 10:45:00,41.73,41.77,41.7,41.75,33088.0,34.9165,34.9499,34.8914,34.9332,33088.0
2019-03-01 10:50:00,41.76,41.82,41.71,41.81,45953.0,34.9416,34.9918,34.8997,34.9834,45953.0
2019-03-01 10:55:00,41.82,41.92,41.79,41.8,83179.0,34.9918,35.0754,34.9667,34.975,83179.0
2019-03-01 11:00:00,41.8,41.81,41.71,41.73,28219.0,34.975,34.9834,34.8997,34.9165,28219.0
2019-03-01 11:05:00,41.74,41.91,41.74,41.91,27846.0,34.9248,35.0671,34.9248,35.0671,27846.0
2019-03-01 11:10:00,41.91,41.92,41.67,41.73,44558.0,35.0671,35.0754,34.8663,34.9165,44558.0
2019-03-01 11:15:00,41.72,41.75,41.62,41.74,52358.0,34.9081,34.9332,34.8244,34.9248,52358.0
2019-03-01 11:20:00,41.74,41.75,41.7,41.74,33773.0,34.9248,34.9332,34.8914,34.9248,33773.0
2019-03-01 11:25:00,41.75,41.78,41.71,41.75,25145.0,34.9332,34.9583,34.8997,34.9332,25145.0
2019-03-01 11:30:00,41.75,41.81,41.73,41.75,43891.0,34.9332,34.9834,34.9165,34.9332,43891.0
2019-03-01 11:35:00,41.75,41.88,41.75,41.79,30922.0,34.9332,35.042,34.9332,34.9667,30922.0
2019-03-01 11:40:00,41.79,41.86,41.75,41.84,80130.0,34.9667,35.0252,34.9332,35.0085,80130.0
2019-03-01 11:45:00,41.85,41.85,41.7,41.74,118277.0,35.0169,35.0169,34.8914,34.9248,118277.0
2019-03-01 11:50:00,41.73,41.75,41.71,41.74,47406.0,34.9165,34.9332,34.8997,34.9248,47406.0
2019-03-01 11:55:00,41.75,41.89,41.74,41.89,30132.0,34.9332,35.0503,34.9248,35.0503,30132.0
2019-03-01 12:00:00,41.89,41.9,41.74,41.75,70737.0,35.0503,35.0587,34.9248,34.9332,70737.0
2019-03-01 12:05:00,41.76,41.77,41.61,41.67,78425.0,34.9416,34.9499,34.816,34.8663,78425.0
2019-03-01 12:10:00,41.67,41.7,41.66,41.68,29322.0,34.8663,34.8914,34.8579,34.8746,29322.0
2019-03-01 12:15:00,41.68,41.71,41.66,41.66,41615.0,34.8746,34.8997,34.8579,34.8579,41615.0
2019-03-01 12:20:00,41.67,41.7,41.59,41.7,40780.0,34.8663,34.8914,34.7993,34.8914,40780.0
2019-03-01 12:25:00,41.7,41.7,41.66,41.68,52750.0,34.8914,34.8914,34.8579,34.8746,52750.0
2019-03-01 12:30:00,41.68,41.71,41.67,41.71,14660.0,34.8746,34.8997,34.8663,34.8997,14660.0
2019-03-01 12:35:00,41.72,41.72,41.63,41.63,36284.0,34.9081,34.9081,34.8328,34.8328,36284.0
2019-03-01 12:40:00,41.63,41.7,41.63,41.68,22730.0,34.8328,34.8914,34.8328,34.8746,22730.0
2019-03-01 12:45:00,41.68,41.7,41.65,41.7,21354.0,34.8746,34.8914,34.8495,34.8914,21354.0
2019-03-01 12:50:00,41.71,41.71,41.67,41.68,16837.0,34.8997,34.8997,34.8663,34.8746,16837.0
2019-03-01 12:55:00,41.69,41.71,41.64,41.64,23987.0,34.883,34.8997,34.8411,34.8411,23987.0
2019-03-01 13:00:00,41.63,41.69,41.62,41.64,27641.0,34.8328,34.883,34.8244,34.8411,27641.0
2019-03-01 13:05:00,41.65,41.68,41.64,41.66,23183.0,34.8495,34.8746,34.8411,34.8579,23183.0
2019-03-01 13:10:00,41.66,41.73,41.63,41.73,25768.0,34.8579,34.9165,34.8328,34.9165,25768.0
2019-03-01 13:15:00,41.72,41.78,41.72,41.72,25968.0,34.9081,34.9583,34.9081,34.9081,25968.0
2019-03-01 13:20:00,41.71,41.73,41.71,41.71,10845.0,34.8997,34.9165,34.8997,34.8997,10845.0
2019-03-01 13:25:00,41.72,41.76,41.67,41.76,32861.0,34.9081,34.9416,34.8663,34.9416,32861.0
2019-03-01 13:30:00,41.75,41.8,41.75,41.76,30511.0,34.9332,34.975,34.9332,34.9416,30511.0
2019-03-01 13:35:00,41.76,41.8,41.74,41.79,39243.0,34.9416,34.975,34.9248,34.9667,39243.0
2019-03-01 13:40:00,41.79,41.84,41.75,41.84,54756.0,34.9667,35.0085,34.9332,35.0085,54756.0
2019-03-01 13:45:00,41.84,41.87,41.82,41.82,49450.0,35.0085,35.0336,34.9918,34.9918,49450.0
2019-03-01 13:50:00,41.81,41.85,41.79,41.82,27275.0,34.9834,35.0169,34.9667,34.9918,27275.0
2019-03-01 13:55:00,41.82,41.86,41.82,41.85,33337.0,34.9918,35.0252,34.9918,35.0169,33337.0
2019-03-01 14:00:00,41.84,41.85,41.73,41.74,41424.0,35.0085,35.0169,34.9165,34.9248,41424.0
2019-03-01 14:05:00,41.74,41.8,41.72,41.79,25636.0,34.9248,34.975,34.9081,34.9667,25636.0
2019-03-01 14:10:00,41.8,41.81,41.74,41.75,31237.0,34.975,34.9834,34.9248,34.9332,31237.0
2019-03-01 14:15:00,41.75,41.85,41.72,41.83,23952.0,34.9332,35.0169,34.9081,35.0001,23952.0
2019-03-01 14:20:00,41.83,41.95,41.83,41.95,66732.0,35.0001,35.1005,35.0001,35.1005,66732.0
2019-03-01 14:25:00,41.95,41.99,41.93,41.98,48502.0,35.1005,35.134,35.0838,35.1256,48502.0
2019-03-01 14:30:00,41.98,42.04,41.97,41.99,44296.0,35.1256,35.1758,35.1173,35.134,44296.0
2019-03-01 14:35:00,41.98,42.02,41.97,42.01,47954.0,35.1256,35.1591,35.1173,35.1507,47954.0
2019-03-01 14:40:00,42.01,42.01,41.92,41.96,35167.0,35.1507,35.1507,35.0754,35.1089,35167.0
2019-03-01 14:45:00,41.96,42.13,41.95,42.12,60468.0,35.1089,35.2511,35.1005,35.2428,60468.0
2019-03-01 14:50:00,42.13,42.2,42.08,42.15,55122.0,35.2511,35.3097,35.2093,35.2679,55122.0
2019-03-01 14:55:00,42.16,42.21,42.1,42.1,35090.0,35.2762,35.3181,35.226,35.226,35090.0
2019-03-01 15:00:00,42.1,42.14,42.04,42.07,40240.0,35.226,35.2595,35.1758,35.2009,40240.0
2019-03-01 15:05:00,42.07,42.14,42.04,42.12,55338.0,35.2009,35.2595,35.1758,35.2428,55338.0
2019-03-01 15:10:00,42.11,42.11,42.0,42.05,33603.0,35.2344,35.2344,35.1424,35.1842,33603.0
2019-03-01 15:15:00,42.05,42.12,42.03,42.11,51259.0,35.1842,35.2428,35.1675,35.2344,51259.0
2019-03-01 15:20:00,42.1,42.16,42.1,42.12,49619.0,35.226,35.2762,35.226,35.2428,49619.0
2019-03-01 15:25:00,42.12,42.24,42.1,42.22,64154.0,35.2428,35.3432,35.226,35.3264,64154.0
2019-03-01 15:30:00,42.22,42.26,42.19,42.25,89743.0,35.3264,35.3599,35.3013,35.3516,89743.0
2019-03-01 15:35:00,42.25,42.26,42.2,42.23,71012.0,35.3516,35.3599,35.3097,35.3348,71012.0
2019-03-01 15:40:00,42.23,42.29,42.21,42.27,117374.0,35.3348,35.385,35.3181,35.3683,117374.0
2019-03-01 15:45:00,42.27,42.28,42.21,42.23,91797.0,35.3683,35.3767,35.3181,35.3348,91797.0
2019-03-01 15:50:00,42.23,42.31,42.2,42.29,175970.0,35.3348,35.4018,35.3097,35.385,175970.0
2019-03-01 15:55:00,42.28,42.29,42.18,42.21,293631.0,35.3767,35.385,35.293,35.3181,293631.0
2019-03-04 09:30:00,42.35,42.8,42.35,42.5,95732.0,35.4352,35.8117,35.4352,35.5607,95732.0
2019-03-04 09:35:00,42.51,42.51,42.23,42.3,43462.0,35.5691,35.5691,35.3348,35.3934,43462.0
2019-03-04 09:40:00,42.3,42.44,42.25,42.43,53321.0,35.3934,35.5105,35.3516,35.5022,53321.0
2019-03-04 09:45:00,42.44,42.44,42.22,42.27,42216.0,35.5105,35.5105,35.3264,35.3683,42216.0
2019-03-04 09:50:00,42.27,42.27,42.1,42.19,33329.0,35.3683,35.3683,35.226,35.3013,33329.0
2019-03-04 09:55:00,42.2,42.33,42.19,42.3,37761.0,35.3097,35.4185,35.3013,35.3934,37761.0
2019-03-04 10:00:00,42.31,42.31,42.15,42.17,49771.0,35.4018,35.4018,35.2679,35.2846,49771.0
2019-03-04 10:05:00,42.17,42.18,41.97,41.98,37462.0,35.2846,35.293,35.1173,35.1256,37462.0
2019-03-04 10:10:00,41.99,42.07,41.96,42.06,47524.0,35.134,35.2009,35.1089,35.1926,47524.0
2019-03-04 10:15:00,42.07,42.13,41.99,42.02,41252.0,35.2009,35.2511,35.134,35.1591,41252.0
2019-03-04 10:20:00,42.01,42.1,42.01,42.1,34702.0,35.1507,35.226,35.1507,35.226,34702.0
2019-03-04 10:25:00,42.11,42.13,42.06,42.07,32799.0,35.2344,35.2511,35.1926,35.2009,32799.0
2019-03-04 10:30:00,42.07,42.07,41.89,41.91,65586.0,35.2009,35.2009,35.0503,35.0671,65586.0
2019-03-04 10:35:00,41.9,41.9,41.74,41.74,45511.0,35.0587,35.0587,34.9248,34.9248,45511.0
2019-03-04 10:40:00,41.74,41.78,41.7,41.75,25130.0,34.9248,34.9583,34.8914,34.9332,25130.0
2019-03-04 10:45:00,41.75,41.79,41.67,41.67,38183.0,34.9332,34.9667,34.8663,34.8663,38183.0
2019-03-04 10:50:00,41.66,41.69,41.54,41.56,44012.0,34.8579,34.883,34.7575,34.7742,44012.0
2019-03-04 10:55:00,41.56,41.57,41.5,41.53,36983.0,34.7742,34.7826,34.724,34.7491,36983.0
2019-03-04 11:00:00,41.54,41.56,41.45,41.54,67983.0,34.7575,34.7742,34.6822,34.7575,67983.0
2019-03-04 11:05:00,41.55,41.55,41.35,41.37,39110.0,34.7658,34.7658,34.5985,34.6152,39110.0
2019-03-04 11:10:00,41.37,41.46,41.2,41.21,48022.0,34.6152,34.6905,34.473,34.4814,48022.0
2019-03-04 11:15:00,41.21,41.31,41.18,41.23,43913.0,34.4814,34.565,34.4563,34.4981,43913.0
2019-03-04 11:20:00,41.23,41.27,41.15,41.19,60329.0,34.4981,34.5316,34.4312,34.4646,60329.0
2019-03-04 11:25:00,41.19,41.3,41.09,41.09,56188.0,34.4646,34.5567,34.381,34.381,56188.0
2019-03-04 11:30:00,41.1,41.11,40.88,40.96,53709.0,34.3893,34.3977,34.2052,34.2722,53709.0
2019-03-04 11:35:00,40.96,41.02,40.95,40.97,37632.0,34.2722,34.3224,34.2638,34.2805,37632.0
2019-03-04 11:40:00,40.97,40.98,40.83,40.83,40080.0,34.2805,34.2889,34.1634,34.1634,40080.0
2019-03-04 11:45:00,40.83,40.86,40.69,40.72,68178.0,34.1634,34.1885,34.0463,34.0714,68178.0
2019-03-04 11:50:00,40.74,40.78,40.61,40.7,78408.0,34.0881,34.1216,33.9793,34.0546,78408.0
2019-03-04 11:55:00,40.7,40.77,40.6,40.66,64152.0,34.0546,34.1132,33.971,34.0212,64152.0
2019-03-04 12:00:00,40.66,40.85,40.62,40.83,72247.0,34.0212,34.1801,33.9877,34.1634,72247.0
2019-03-04 12:05:00,40.83,40.92,40.71,40.72,88619.0,34.1634,34.2387,34.063,34.0714,88619.0
2019-03-04 12:10:00,40.71,40.77,40.62,40.63,40226.0,34.063,34.1132,33.9877,33.9961,40226.0
2019-03-04 12:15:00,40.63,40.65,40.55,40.62,51502.0,33.9961,34.0128,33.9291,33.9877,51502.0
2019-03-04 12:20:00,40.63,40.81,40.62,40.8,59217.0,33.9961,34.1467,33.9877,34.1383,59217.0
2019-03-04 12:25:00,40.8,40.87,40.74,40.79,33483.0,34.1383,34.1969,34.0881,34.1299,33483.0
2019-03-04 12:30:00,40.79,40.84,40.74,40.75,31229.0,34.1299,34.1718,34.0881,34.0965,31229.0
2019-03-04 12:35:00,40.75,40.76,40.69,40.74,37966.0,34.0965,34.1048,34.0463,34.0881,37966.0
2019-03-04 12:40:00,40.74,40.74,40.6,40.63,46456.0,34.0881,34.0881,33.971,33.9961,46456.0
2019-03-04 12:45:00,40.64,40.72,40.63,40.69,47821.0,34.0044,34.0714,33.9961,34.0463,47821.0
2019-03-04 12:50:00,40.69,40.72,40.64,40.66,36518.0,34.0463,34.0714,34.0044,34.0212,36518.0
2019-03-04 12:55:00,40.67,40.74,40.63,40.73,37208.0,34.0295,34.0881,33.9961,34.0797,37208.0
2019-03-04 13:00:00,40.73,40.73,40.64,40.66,41449.0,34.0797,34.0797,34.0044,34.0212,41449.0
2019-03-04 13:05:00,40.65,40.68,40.6,40.67,41263.0,34.0128,34.0379,33.971,34.0295,41263.0
2019-03-04 13:10:00,40.67,40.74,40.64,40.66,35436.0,34.0295,34.0881,34.0044,34.0212,35436.0
2019-03-04 13:15:00,40.66,40.69,40.62,40.63,20161.0,34.0212,34.0463,33.9877,33.9961,20161.0
2019-03-04 13:20:00,40.63,40.7,40.62,40.62,34046.0,33.9961,34.0546,33.9877,33.9877,34046.0
2019-03-04 13:25:00,40.62,40.74,40.6,40.74,34563.0,33.9877,34.0881,33.971,34.0881,34563.0
2019-03-04 13:30:00,40.74,40.77,40.68,40.68,31974.0,34.0881,34.1132,34.0379,34.0379,31974.0
2019-03-04 13:35:00,40.67,40.71,40.65,40.66,30202.0,34.0295,34.063,34.0128,34.0212,30202.0
2019-03-04 13:40:00,40.66,40.84,40.65,40.84,35631.0,34.0212,34.1718,34.0128,34.1718,35631.0
2019-03-04 13:45:00,40.84,40.88,40.82,40.84,41474.0,34.1718,34.2052,34.155,34.1718,41474.0
2019-03-04 13:50:00,40.83,40.9,40.79,40.88,46344.0,34.1634,34.222,34.1299,34.2052,46344.0
2019-03-04 13:55:00,40.88,40.97,40.88,40.97,73727.0,34.2052,34.2805,34.2052,34.2805,73727.0
2019-03-04 14:00:00,40.97,41.05,40.97,41.04,69520.0,34.2805,34.3475,34.2805,34.3391,69520.0
2019-03-04 14:05:00,41.04,41.1,41.0,41.01,52781.0,34.3391,34.3893,34.3056,34.314,52781.0
2019-03-04 14:10:00,41.01,41.11,41.01,41.08,100866.0,34.314,34.3977,34.314,34.3726,100866.0
2019-03-04 14:15:00,41.08,41.14,41.05,41.12,48207.0,34.3726,34.4228,34.3475,34.4061,48207.0
2019-03-04 14:20:00,41.14,41.26,41.12,41.26,61307.0,34.4228,34.5232,34.4061,34.5232,61307.0
2019-03-04 14:25:00,41.27,41.32,41.26,41.32,34931.0,34.5316,34.5734,34.5232,34.5734,34931.0
2019-03-04 14:30:00,41.32,41.41,41.31,41.36,78383.0,34.5734,34.6487,34.565,34.6069,78383.0
2019-03-04 14:35:00,41.36,41.41,41.31,41.37,102042.0,34.6069,34.6487,34.565,34.6152,102042.0
2019-03-04 14:40:00,41.36,41.45,41.35,41.44,55917.0,34.6069,34.6822,34.5985,34.6738,55917.0
2019-03-04 14:45:00,41.45,41.54,41.41,41.53,74199.0,34.6822,34.7575,34.6487,34.7491,74199.0
2019-03-04 14:50:00,41.54,41.56,41.43,41.48,77842.0,34.7575,34.7742,34.6654,34.7073,77842.0
2019-03-04 14:55:00,41.48,41.65,41.48,41.63,75161.0,34.7073,34.8495,34.7073,34.8328,75161.0
2019-03-04 15:00:00,41.63,41.63,41.49,41.54,89161.0,34.8328,34.8328,34.7156,34.7575,89161.0
2019-03-04 15:05:00,41.53,41.56,41.48,41.49,105215.0,34.7491,34.7742,34.7073,34.7156,105215.0
2019-03-04 15:10:00,41.49,41.56,41.48,41.51,57666.0,34.7156,34.7742,34.7073,34.7324,57666.0
2019-03-04 15:15:00,41.51,41.52,41.47,41.47,57097.0,34.7324,34.7407,34.6989,34.6989,57097.0
2019-03-04 15:20:00,41.47,41.56,41.45,41.51,68194.0,34.6989,34.7742,34.6822,34.7324,68194.0
2019-03-04 15:25:00,41.51,41.56,41.45,41.47,108585.0,34.7324,34.7742,34.6822,34.6989,108585.0
2019-03-04 15:30:00,41.47,41.58,41.44,41.56,114141.0,34.6989,34.7909,34.6738,34.7742,114141.0
2019-03-04 15:35:00,41.56,41.67,41.54,41.64,138043.0,34.7742,34.8663,34.7575,34.8411,138043.0
2019-03-04 15:40:00,41.65,41.69,41.59,41.69,88986.0,34.8495,34.883,34.7993,34.883,88986.0
2019-03-04 15:45:00,41.69,41.71,41.57,41.57,139841.0,34.883,34.8997,34.7826,34.7826,139841.0
2019-03-04 15:50:00,41.57,41.66,41.55,41.65,129512.0,34.7826,34.8579,34.7658,34.8495,129512.0
2019-03-04 15:55:00,41.64,41.75,41.62,41.7,357615.0,34.8411,34.9332,34.8244,34.8914,357615.0
2019-03-05 09:30:00,41.68,41.94,41.61,41.61,42194.0,34.8746,35.0922,34.816,34.816,42194.0
2019-03-05 09:35:00,41.61,41.73,41.57,41.62,41719.0,34.816,34.9165,34.7826,34.8244,41719.0
2019-03-05 09:40:00,41.61,41.7,41.59,41.69,44473.0,34.816,34.8914,34.7993,34.883,44473.0
2019-03-05 09:45:00,41.69,41.77,41.62,41.67,117944.0,34.883,34.9499,34.8244,34.8663,117944.0
2019-03-05 09:50:00,41.68,41.68,41.39,41.41,92371.0,34.8746,34.8746,34.632,34.6487,92371.0
2019-03-05 09:55:00,41.41,41.47,41.37,41.37,84295.0,34.6487,34.6989,34.6152,34.6152,84295.0
2019-03-05 10:00:00,41.37,41.44,41.31,41.41,142174.0,34.6152,34.6738,34.565,34.6487,142174.0
2019-03-05 10:05:00,41.41,41.51,41.34,41.34,49685.0,34.6487,34.7324,34.5901,34.5901,49685.0
2019-03-05 10:10:00,41.33,41.41,41.27,41.37,70097.0,34.5818,34.6487,34.5316,34.6152,70097.0
2019-03-05 10:15:00,41.37,41.43,41.36,41.42,46828.0,34.6152,34.6654,34.6069,34.6571,46828.0
2019-03-05 10:20:00,41.43,41.57,41.41,41.56,32756.0,34.6654,34.7826,34.6487,34.7742,32756.0
2019-03-05 10:25:00,41.56,41.6,41.53,41.6,30947.0,34.7742,34.8077,34.7491,34.8077,30947.0
2019-03-05 10:30:00,41.6,41.63,41.53,41.53,32652.0,34.8077,34.8328,34.7491,34.7491,32652.0
2019-03-05 10:35:00,41.54,41.55,41.45,41.5,49506.0,34.7575,34.7658,34.6822,34.724,49506.0
2019-03-05 10:40:00,41.5,41.55,41.45,41.54,69319.0,34.724,34.7658,34.6822,34.7575,69319.0
2019-03-05 10:45:00,41.55,41.59,41.5,41.51,26114.0,34.7658,34.7993,34.724,34.7324,26114.0
2019-03-05 10:50:00,41.52,41.59,41.52,41.57,30403.0,34.7407,34.7993,34.7407,34.7826,30403.0
2019-03-05 10:55:00,41.57,41.6,41.49,41.5,62947.0,34.7826,34.8077,34.7156,34.724,62947.0
2019-03-05 11:00:00,41.5,41.52,41.49,41.49,56710.0,34.724,34.7407,34.7156,34.7156,56710.0
2019-03-05 11:05:00,41.5,41.54,41.44,41.54,52930.0,34.724,34.7575,34.6738,34.7575,52930.0
2019-03-05 11:10:00,41.54,41.55,41.47,41.49,40864.0,34.7575,34.7658,34.6989,34.7156,40864.0
2019-03-05 11:15:00,41.5,41.55,41.45,41.46,44465.0,34.724,34.7658,34.6822,34.6905,44465.0
2019-03-05 11:20:00,41.45,41.47,41.41,41.45,45468.0,34.6822,34.6989,34.6487,34.6822,45468.0
2019-03-05 11:25:00,41.45,41.49,41.42,41.47,38985.0,34.6822,34.7156,34.6571,34.6989,38985.0
2019-03-05 11:30:00,41.46,41.52,41.46,41.49,21059.0,34.6905,34.7407,34.6905,34.7156,21059.0
2019-03-05 11:35:00,41.5,41.52,41.4,41.4,89383.0,34.724,34.7407,34.6403,34.6403,89383.0
2019-03-05 11:40:00,41.41,41.43,41.4,41.42,34304.0,34.6487,34.6654,34.6403,34.6571,34304.0
2019-03-05 11:45:00,41.42,41.43,41.39,41.41,62352.0,34.6571,34.6654,34.632,34.6487,62352.0
2019-03-05 11:50:00,41.41,41.46,41.35,41.46,91822.0,34.6487,34.6905,34.5985,34.6905,91822.0
2019-03-05 11:55:00,41.45,41.57,41.43,41.57,41563.0,34.6822,34.7826,34.6654,34.7826,41563.0
2019-03-05 12:00:00,41.57,41.6,41.51,41.51,42919.0,34.7826,34.8077,34.7324,34.7324,42919.0
2019-03-05 12:05:00,41.52,41.53,41.39,41.39,66451.0,34.7407,34.7491,34.632,34.632,66451.0
2019-03-05 12:10:00,41.39,41.45,41.39,41.45,36994.0,34.632,34.6822,34.632,34.6822,36994.0
2019-03-05 12:15:00,41.46,41.46,41.39,41.39,35390.0,34.6905,34.6905,34.632,34.632,35390.0
2019-03-05 12:20:00,41.4,41.47,41.39,41.47,19844.0,34.6403,34.6989,34.632,34.6989,19844.0
2019-03-05 12:25:00,41.47,41.55,41.46,41.54,22620.0,34.6989,34.7658,34.6905,34.7575,22620.0
2019-03-05 12:30:00,41.54,41.57,41.53,41.53,17834.0,34.7575,34.7826,34.7491,34.7491,17834.0
2019-03-05 12:35:00,41.54,41.54,41.49,41.51,18949.0,34.7575,34.7575,34.7156,34.7324,18949.0
2019-03-05 12:40:00,41.51,41.57,41.51,41.52,17127.0,34.7324,34.7826,34.7324,34.7407,17127.0
2019-03-05 12:45:00,41.53,41.61,41.52,41.61,20049.0,34.7491,34.816,34.7407,34.816,20049.0
2019-03-05 12:50:00,41.61,41.63,41.5,41.5,37957.0,34.816,34.8328,34.724,34.724,37957.0
2019-03-05 12:55:00,41.5,41.62,41.5,41.59,12188.0,34.724,34.8244,34.724,34.7993,12188.0
2019-03-05 13:00:00,41.59,41.6,41.56,41.58,16513.0,34.7993,34.8077,34.7742,34.7909,16513.0
2019-03-05 13:05:00,41.59,41.59,41.58,41.59,12990.0,34.7993,34.7993,34.7909,34.7993,12990.0
2019-03-05 13:10:00,41.59,41.59,41.47,41.51,78636.0,34.7993,34.7993,34.6989,34.7324,78636.0
2019-03-05 13:15:00,41.51,41.56,41.48,41.55,64310.0,34.7324,34.7742,34.7073,34.7658,64310.0
2019-03-05 13:20:00,41.55,41.55,41.48,41.53,64321.0,34.7658,34.7658,34.7073,34.7491,64321.0
2019-03-05 13:25:00,41.54,41.55,41.51,41.52,20949.0,34.7575,34.7658,34.7324,34.7407,20949.0
2019-03-05 13:30:00,41.52,41.52,41.44,41.47,66634.0,34.7407,34.7407,34.6738,34.6989,66634.0
2019-03-05 13:35:00,41.48,41.62,41.48,41.62,20937.0,34.7073,34.8244,34.7073,34.8244,20937.0
2019-03-05 13:40:00,41.62,41.65,41.61,41.64,19599.0,34.8244,34.8495,34.816,34.8411,19599.0
2019-03-05 13:45:00,41.64,41.72,41.64,41.7,23739.0,34.8411,34.9081,34.8411,34.8914,23739.0
2019-03-05 13:50:00,41.7,41.75,41.7,41.73,30305.0,34.8914,34.9332,34.8914,34.9165,30305.0
2019-03-05 13:55:00,41.74,41.79,41.73,41.77,23758.0,34.9248,34.9667,34.9165,34.9499,23758.0
2019-03-05 14:00:00,41.77,41.78,41.75,41.78,21490.0,34.9499,34.9583,34.9332,34.9583,21490.0
2019-03-05 14:05:00,41.79,41.8,41.77,41.8,14908.0,34.9667,34.975,34.9499,34.975,14908.0
2019-03-05 14:10:00,41.79,41.85,41.75,41.76,34727.0,34.9667,35.0169,34.9332,34.9416,34727.0
2019-03-05 14:15:00,41.76,41.76,41.68,41.7,46935.0,34.9416,34.9416,34.8746,34.8914,46935.0
2019-03-05 14:20:00,41.69,41.71,41.62,41.69,27927.0,34.883,34.8997,34.8244,34.883,27927.0
2019-03-05 14:25:00,41.7,41.71,41.68,41.71,18337.0,34.8914,34.8997,34.8746,34.8997,18337.0
2019-03-05 14:30:00,41.7,41.8,41.7,41.78,69302.0,34.8914,34.975,34.8914,34.9583,69302.0
2019-03-05 14:35:00,41.78,41.82,41.76,41.76,29396.0,34.9583,34.9918,34.9416,34.9416,29396.0
2019-03-05 14:40:00,41.76,41.84,41.76,41.83,19405.0,34.9416,35.0085,34.9416,35.0001,19405.0
2019-03-05 14:45:00,41.82,41.86,41.81,41.86,19076.0,34.9918,35.0252,34.9834,35.0252,19076.0
2019-03-05 14:50:00,41.86,41.88,41.78,41.84,48310.0,35.0252,35.042,34.9583,35.0085,48310.0
2019-03-05 14:55:00,41.84,41.85,41.77,41.78,27368.0,35.0085,35.0169,34.9499,34.9583,27368.0
2019-03-05 15:00:00,41.79,41.8,41.76,41.77,60679.0,34.9667,34.975,34.9416,34.9499,60679.0
2019-03-05 15:05:00,41.76,41.79,41.76,41.76,43051.0,34.9416,34.9667,34.9416,34.9416,43051.0
2019-03-05 15:10:00,41.77,41.79,41.73,41.78,37251.0,34.9499,34.9667,34.9165,34.9583,37251.0
2019-03-05 15:15:00,41.79,41.79,41.72,41.76,38388.0,34.9667,34.9667,34.9081,34.9416,38388.0
2019-03-05 15:20:00,41.76,41.77,41.73,41.75,26536.0,34.9416,34.9499,34.9165,34.9332,26536.0
2019-03-05 15:25:00,41.76,41.77,41.75,41.76,26307.0,34.9416,34.9499,34.9332,34.9416,26307.0
2019-03-05 15:30:00,41.76,41.83,41.75,41.81,69902.0,34.9416,35.0001,34.9332,34.9834,69902.0
2019-03-05 15:35:00,41.81,41.85,41.73,41.75,75162.0,34.9834,35.0169,34.9165,34.9332,75162.0
2019-03-05 15:40:00,41.75,41.77,41.72,41.73,80511.0,34.9332,34.9499,34.9081,34.9165,80511.0
2019-03-05 15:45:00,41.72,41.76,41.71,41.73,119611.0,34.9081,34.9416,34.8997,34.9165,119611.0
2019-03-05 15:50:00,41.73,41.78,41.72,41.78,128638.0,34.9165,34.9583,34.9081,34.9583,128638.0
2019-03-05 15:55:00,41.78,41.81,41.72,41.75,342137.0,34.9583,34.9834,34.9081,34.9332,342137.0
2019-03-06 09:30:00,41.78,41.78,41.63,41.75,37079.0,34.9583,34.9583,34.8328,34.9332,37079.0
2019-03-06 09:35:00,41.75,41.97,41.75,41.89,30868.0,34.9332,35.1173,34.9332,35.0503,30868.0
2019-03-06 09:40:00,41.88,41.98,41.82,41.97,54314.0,35.042,35.1256,34.9918,35.1173,54314.0
2019-03-06 09:45:00,41.97,41.98,41.78,41.84,56362.0,35.1173,35.1256,34.9583,35.0085,56362.0
2019-03-06 09:50:00,41.85,41.87,41.82,41.83,41608.0,35.0169,35.0336,34.9918,35.0001,41608.0
2019-03-06 09:55:00,41.82,41.87,41.8,41.82,44768.0,34.9918,35.0336,34.975,34.9918,44768.0
2019-03-06 10:00:00,41.82,41.85,41.8,41.84,38727.0,34.9918,35.0169,34.975,35.0085,38727.0
2019-03-06 10:05:00,41.84,41.85,41.77,41.8,28348.0,35.0085,35.0169,34.9499,34.975,28348.0
2019-03-06 10:10:00,41.8,41.85,41.79,41.81,29077.0,34.975,35.0169,34.9667,34.9834,29077.0
2019-03-06 10:15:00,41.81,41.83,41.67,41.67,25324.0,34.9834,35.0001,34.8663,34.8663,25324.0
2019-03-06 10:20:00,41.67,41.68,41.56,41.62,24255.0,34.8663,34.8746,34.7742,34.8244,24255.0
2019-03-06 10:25:00,41.63,41.72,41.62,41.68,16282.0,34.8328,34.9081,34.8244,34.8746,16282.0
2019-03-06 10:30:00,41.68,41.68,41.62,41.66,33392.0,34.8746,34.8746,34.8244,34.8579,33392.0
2019-03-06 10:35:00,41.66,41.73,41.65,41.68,20395.0,34.8579,34.9165,34.8495,34.8746,20395.0
2019-03-06 10:40:00,41.67,41.67,41.58,41.59,25266.0,34.8663,34.8663,34.7909,34.7993,25266.0
2019-03-06 10:45:00,41.6,41.65,41.6,41.64,30579.0,34.8077,34.8495,34.8077,34.8411,30579.0
2019-03-06 10:50:00,41.63,41.75,41.62,41.75,41712.0,34.8328,34.9332,34.8244,34.9332,41712.0
2019-03-06 10:55:00,41.74,41.77,41.69,41.7,22020.0,34.9248,34.9499,34.883,34.8914,22020.0
2019-03-06 11:00:00,41.7,41.76,41.7,41.76,20270.0,34.8914,34.9416,34.8914,34.9416,20270.0
2019-03-06 11:05:00,41.75,41.77,41.69,41.7,33055.0,34.9332,34.9499,34.883,34.8914,33055.0
2019-03-06 11:10:00,41.7,41.71,41.67,41.68,18652.0,34.8914,34.8997,34.8663,34.8746,18652.0
2019-03-06 11:15:00,41.68,41.72,41.68,41.7,17476.0,34.8746,34.9081,34.8746,34.8914,17476.0
2019-03-06 11:20:00,41.71,41.74,41.68,41.73,20168.0,34.8997,34.9248,34.8746,34.9165,20168.0
2019-03-06 11:25:00,41.73,41.79,41.71,41.74,20357.0,34.9165,34.9667,34.8997,34.9248,20357.0
2019-03-06 11:30:00,41.75,41.75,41.71,41.73,20132.0,34.9332,34.9332,34.8997,34.9165,20132.0
2019-03-06 11:35:00,41.74,41.74,41.68,41.71,21536.0,34.9248,34.9248,34.8746,34.8997,21536.0
2019-03-06 11:40:00,41.7,41.74,41.69,41.73,19031.0,34.8914,34.9248,34.883,34.9165,19031.0
2019-03-06 11:45:00,41.73,41.75,41.58,41.58,35333.0,34.9165,34.9332,34.7909,34.7909,35333.0
2019-03-06 11:50:00,41.58,41.64,41.56,41.61,24006.0,34.7909,34.8411,34.7742,34.816,24006.0
2019-03-06 11:55:00,41.6,41.65,41.59,41.63,18944.0,34.8077,34.8495,34.7993,34.8328,18944.0
2019-03-06 12:00:00,41.63,41.67,41.61,41.64,13616.0,34.8328,34.8663,34.816,34.8411,13616.0
2019-03-06 12:05:00,41.65,41.7,41.64,41.69,24159.0,34.8495,34.8914,34.8411,34.883,24159.0
2019-03-06 12:10:00,41.7,41.7,41.63,41.63,10200.0,34.8914,34.8914,34.8328,34.8328,10200.0
2019-03-06 12:15:00,41.64,41.66,41.56,41.57,19153.0,34.8411,34.8579,34.7742,34.7826,19153.0
2019-03-06 12:20:00,41.57,41.64,41.57,41.6,29630.0,34.7826,34.8411,34.7826,34.8077,29630.0
2019-03-06 12:25:00,41.6,41.63,41.59,41.61,35514.0,34.8077,34.8328,34.7993,34.816,35514.0
2019-03-06 12:30:00,41.62,41.7,41.62,41.7,16387.0,34.8244,34.8914,34.8244,34.8914,16387.0
2019-03-06 12:35:00,41.69,41.74,41.68,41.68,31020.0,34.883,34.9248,34.8746,34.8746,31020.0
2019-03-06 12:40:00,41.68,41.68,41.65,41.67,12269.0,34.8746,34.8746,34.8495,34.8663,12269.0
2019-03-06 12:45:00,41.67,41.67,41.63,41.66,16369.0,34.8663,34.8663,34.8328,34.8579,16369.0
2019-03-06 12:50:00,41.67,41.69,41.61,41.62,11177.0,34.8663,34.883,34.816,34.8244,11177.0
2019-03-06 12:55:00,41.62,41.62,41.57,41.62,27993.0,34.8244,34.8244,34.7826,34.8244,27993.0
2019-03-06 13:00:00,41.62,41.63,41.57,41.59,16201.0,34.8244,34.8328,34.7826,34.7993,16201.0
2019-03-06 13:05:00,41.6,41.62,41.59,41.6,8794.0,34.8077,34.8244,34.7993,34.8077,8794.0
2019-03-06 13:10:00,41.6,41.62,41.57,41.59,14434.0,34.8077,34.8244,34.7826,34.7993,14434.0
2019-03-06 13:15:00,41.59,41.62,41.58,41.59,13624.0,34.7993,34.8244,34.7909,34.7993,13624.0
2019-03-06 13:20:00,41.58,41.58,41.51,41.52,27901.0,34.7909,34.7909,34.7324,34.7407,27901.0
2019-03-06 13:25:00,41.52,41.52,41.47,41.48,18758.0,34.7407,34.7407,34.6989,34.7073,18758.0
2019-03-06 13:30:00,41.49,41.53,41.48,41.52,18685.0,34.7156,34.7491,34.7073,34.7407,18685.0
2019-03-06 13:35:00,41.52,41.57,41.5,41.55,15970.0,34.7407,34.7826,34.724,34.7658,15970.0
2019-03-06 13:40:00,41.55,41.56,41.49,41.49,15630.0,34.7658,34.7742,34.7156,34.7156,15630.0
2019-03-06 13:45:00,41.5,41.5,41.45,41.48,28147.0,34.724,34.724,34.6822,34.7073,28147.0
2019-03-06 13:50:00,41.48,41.53,41.47,41.52,17436.0,34.7073,34.7491,34.6989,34.7407,17436.0
2019-03-06 13:55:00,41.52,41.61,41.52,41.6,16733.0,34.7407,34.816,34.7407,34.8077,16733.0
2019-03-06 14:00:00,41.59,41.63,41.57,41.58,15314.0,34.7993,34.8328,34.7826,34.7909,15314.0
2019-03-06 14:05:00,41.57,41.58,41.51,41.58,130850.0,34.7826,34.7909,34.7324,34.7909,130850.0
2019-03-06 14:10:00,41.59,41.64,41.58,41.61,21394.0,34.7993,34.8411,34.7909,34.816,21394.0
2019-03-06 14:15:00,41.62,41.66,41.6,41.6,52176.0,34.8244,34.8579,34.8077,34.8077,52176.0
2019-03-06 14:20:00,41.59,41.67,41.59,41.65,18996.0,34.7993,34.8663,34.7993,34.8495,18996.0
2019-03-06 14:25:00,41.65,41.69,41.63,41.68,19549.0,34.8495,34.883,34.8328,34.8746,19549.0
2019-03-06 14:30:00,41.68,41.72,41.67,41.69,48399.0,34.8746,34.9081,34.8663,34.883,48399.0
2019-03-06 14:35:00,41.7,41.71,41.61,41.62,15415.0,34.8914,34.8997,34.816,34.8244,15415.0
2019-03-06 14:40:00,41.62,41.67,41.62,41.65,10808.0,34.8244,34.8663,34.8244,34.8495,10808.0
2019-03-06 14:45:00,41.65,41.66,41.63,41.63,14283.0,34.8495,34.8579,34.8328,34.8328,14283.0
2019-03-06 14:50:00,41.63,41.68,41.6,41.67,21508.0,34.8328,34.8746,34.8077,34.8663,21508.0
2019-03-06 14:55:00,41.66,41.67,41.61,41.63,25494.0,34.8579,34.8663,34.816,34.8328,25494.0
2019-03-06 15:00:00,41.62,41.65,41.6,41.62,33536.0,34.8244,34.8495,34.8077,34.8244,33536.0
2019-03-06 15:05:00,41.62,41.63,41.56,41.57,31567.0,34.8244,34.8328,34.7742,34.7826,31567.0
2019-03-06 15:10:00,41.56,41.57,41.52,41.53,22553.0,34.7742,34.7826,34.7407,34.7491,22553.0
2019-03-06 15:15:00,41.54,41.57,41.47,41.5,33901.0,34.7575,34.7826,34.6989,34.724,33901.0
2019-03-06 15:20:00,41.51,41.52,41.43,41.46,34163.0,34.7324,34.7407,34.6654,34.6905,34163.0
2019-03-06 15:25:00,41.46,41.48,41.41,41.41,40249.0,34.6905,34.7073,34.6487,34.6487,40249.0
2019-03-06 15:30:00,41.42,41.47,41.4,41.46,56411.0,34.6571,34.6989,34.6403,34.6905,56411.0
2019-03-06 15:35:00,41.46,41.57,41.45,41.54,36133.0,34.6905,34.7826,34.6822,34.7575,36133.0
2019-03-06 15:40:00,41.54,41.58,41.47,41.47,95450.0,34.7575,34.7909,34.6989,34.6989,95450.0
2019-03-06 15:45:00,41.47,41.48,41.37,41.4,108899.0,34.6989,34.7073,34.6152,34.6403,108899.0
2019-03-06 15:50:00,41.4,41.43,41.37,41.4,94968.0,34.6403,34.6654,34.6152,34.6403,94968.0
2019-03-06 15:55:00,41.4,41.42,41.34,41.38,316524.0,34.6403,34.6571,34.5901,34.6236,316524.0
2019-03-07 09:30:00,41.41,41.86,41.39,41.81,61888.0,34.6487,35.0252,34.632,34.9834,61888.0
2019-03-07 09:35:00,41.83,41.94,41.79,41.81,35155.0,35.0001,35.0922,34.9667,34.9834,35155.0
2019-03-07 09:40:00,41.8,41.8,41.61,41.66,23238.0,34.975,34.975,34.816,34.8579,23238.0
2019-03-07 09:45:00,41.66,41.79,41.65,41.69,30777.0,34.8579,34.9667,34.8495,34.883,30777.0
2019-03-07 09:50:00,41.69,41.69,41.53,41.62,37410.0,34.883,34.883,34.7491,34.8244,37410.0
2019-03-07 09:55:00,41.63,41.81,41.62,41.81,41049.0,34.8328,34.9834,34.8244,34.9834,41049.0
2019-03-07 10:00:00,41.81,41.82,41.72,41.79,35529.0,34.9834,34.9918,34.9081,34.9667,35529.0
2019-03-07 10:05:00,41.8,41.84,41.71,41.71,43824.0,34.975,35.0085,34.8997,34.8997,43824.0
2019-03-07 10:10:00,41.72,41.73,41.63,41.67,38569.0,34.9081,34.9165,34.8328,34.8663,38569.0
2019-03-07 10:15:00,41.67,41.7,41.56,41.58,25448.0,34.8663,34.8914,34.7742,34.7909,25448.0
2019-03-07 10:20:00,41.57,41.58,41.54,41.56,34146.0,34.7826,34.7909,34.7575,34.7742,34146.0
2019-03-07 10:25:00,41.55,41.56,41.47,41.49,24523.0,34.7658,34.7742,34.6989,34.7156,24523.0
2019-03-07 10:30:00,41.49,41.56,41.47,41.52,29341.0,34.7156,34.7742,34.6989,34.7407,29341.0
2019-03-07 10:35:00,41.52,41.57,41.48,41.51,37423.0,34.7407,34.7826,34.7073,34.7324,37423.0
2019-03-07 10:40:00,41.51,41.51,41.4,41.41,36566.0,34.7324,34.7324,34.6403,34.6487,36566.0
2019-03-07 10:45:00,41.4,41.51,41.4,41.48,66646.0,34.6403,34.7324,34.6403,34.7073,66646.0
2019-03-07 10:50:00,41.49,41.51,41.45,41.48,36260.0,34.7156,34.7324,34.6822,34.7073,36260.0
2019-03-07 10:55:00,41.5,41.51,41.4,41.49,28468.0,34.724,34.7324,34.6403,34.7156,28468.0
2019-03-07 11:00:00,41.49,41.51,41.42,41.46,21959.0,34.7156,34.7324,34.6571,34.6905,21959.0
2019-03-07 11:05:00,41.47,41.48,41.41,41.48,22837.0,34.6989,34.7073,34.6487,34.7073,22837.0
2019-03-07 11:10:00,41.48,41.51,41.46,41.48,27441.0,34.7073,34.7324,34.6905,34.7073,27441.0
2019-03-07 11:15:00,41.47,41.47,41.41,41.45,32194.0,34.6989,34.6989,34.6487,34.6822,32194.0
2019-03-07 11:20:00,41.45,41.51,41.42,41.51,48695.0,34.6822,34.7324,34.6571,34.7324,48695.0
2019-03-07 11:25:00,41.51,41.56,41.48,41.51,29048.0,34.7324,34.7742,34.7073,34.7324,29048.0
2019-03-07 11:30:00,41.51,41.55,41.51,41.55,39399.0,34.7324,34.7658,34.7324,34.7658,39399.0
2019-03-07 11:35:00,41.56,41.61,41.52,41.54,61530.0,34.7742,34.816,34.7407,34.7575,61530.0
2019-03-07 11:40:00,41.54,41.59,41.51,41.57,44285.0,34.7575,34.7993,34.7324,34.7826,44285.0
2019-03-07 11:45:00,41.57,41.59,41.55,41.56,18198.0,34.7826,34.7993,34.7658,34.7742,18198.0
2019-03-07 11:50:00,41.57,41.57,41.54,41.56,27277.0,34.7826,34.7826,34.7575,34.7742,27277.0
2019-03-07 11:55:00,41.57,41.58,41.53,41.57,17310.0,34.7826,34.7909,34.7491,34.7826,17310.0
2019-03-07 12:00:00,41.56,41.56,41.49,41.51,28838.0,34.7742,34.7742,34.7156,34.7324,28838.0
2019-03-07 12:05:00,41.52,41.53,41.49,41.51,18321.0,34.7407,34.7491,34.7156,34.7324,18321.0
2019-03-07 12:10:00,41.52,41.53,41.48,41.53,69335.0,34.7407,34.7491,34.7073,34.7491,69335.0
2019-03-07 12:15:00,41.54,41.55,41.49,41.5,21110.0,34.7575,34.7658,34.7156,34.724,21110.0
2019-03-07 12:20:00,41.49,41.54,41.47,41.5,42157.0,34.7156,34.7575,34.6989,34.724,42157.0
2019-03-07 12:25:00,41.51,41.53,41.49,41.51,25196.0,34.7324,34.7491,34.7156,34.7324,25196.0
2019-03-07 12:30:00,41.5,41.52,41.43,41.43,65485.0,34.724,34.7407,34.6654,34.6654,65485.0
2019-03-07 12:35:00,41.43,41.44,41.37,41.39,25585.0,34.6654,34.6738,34.6152,34.632,25585.0
2019-03-07 12:40:00,41.39,41.49,41.39,41.48,28141.0,34.632,34.7156,34.632,34.7073,28141.0
2019-03-07 12:45:00,41.48,41.5,41.43,41.44,19087.0,34.7073,34.724,34.6654,34.6738,19087.0
2019-03-07 12:50:00,41.44,41.5,41.43,41.5,16083.0,34.6738,34.724,34.6654,34.724,16083.0
2019-03-07 12:55:00,41.5,41.51,41.48,41.49,13958.0,34.724,34.7324,34.7073,34.7156,13958.0
2019-03-07 13:00:00,41.49,41.51,41.46,41.46,18070.0,34.7156,34.7324,34.6905,34.6905,18070.0
2019-03-07 13:05:00,41.48,41.49,41.45,41.46,13664.0,34.7073,34.7156,34.6822,34.6905,13664.0
2019-03-07 13:10:00,41.47,41.53,41.47,41.53,16263.0,34.6989,34.7491,34.6989,34.7491,16263.0
2019-03-07 13:15:00,41.53,41.55,41.48,41.5,19425.0,34.7491,34.7658,34.7073,34.724,19425.0
2019-03-07 13:20:00,41.51,41.51,41.45,41.46,18601.0,34.7324,34.7324,34.6822,34.6905,18601.0
2019-03-07 13:25:00,41.47,41.5,41.47,41.5,13628.0,34.6989,34.724,34.6989,34.724,13628.0
2019-03-07 13:30:00,41.5,41.5,41.41,41.42,23940.0,34.724,34.724,34.6487,34.6571,23940.0
2019-03-07 13:35:00,41.41,41.43,41.4,41.42,8904.0,34.6487,34.6654,34.6403,34.6571,8904.0
2019-03-07 13:40:00,41.43,41.46,41.42,41.43,18789.0,34.6654,34.6905,34.6571,34.6654,18789.0
2019-03-07 13:45:00,41.42,41.44,41.39,41.41,22759.0,34.6571,34.6738,34.632,34.6487,22759.0
2019-03-07 13:50:00,41.42,41.47,41.42,41.43,19561.0,34.6571,34.6989,34.6571,34.6654,19561.0
2019-03-07 13:55:00,41.43,41.47,41.42,41.45,16435.0,34.6654,34.6989,34.6571,34.6822,16435.0
2019-03-07 14:00:00,41.45,41.46,41.4,41.43,23907.0,34.6822,34.6905,34.6403,34.6654,23907.0
2019-03-07 14:05:00,41.44,41.44,41.4,41.43,20654.0,34.6738,34.6738,34.6403,34.6654,20654.0
2019-03-07 14:10:00,41.43,41.49,41.42,41.47,92869.0,34.6654,34.7156,34.6571,34.6989,92869.0
2019-03-07 14:15:00,41.46,41.47,41.4,41.42,23864.0,34.6905,34.6989,34.6403,34.6571,23864.0
2019-03-07 14:20:00,41.43,41.46,41.39,41.39,27622.0,34.6654,34.6905,34.632,34.632,27622.0
2019-03-07 14:25:00,41.38,41.4,41.35,41.37,20250.0,34.6236,34.6403,34.5985,34.6152,20250.0
2019-03-07 14:30:00,41.38,41.39,41.32,41.35,17066.0,34.6236,34.632,34.5734,34.5985,17066.0
2019-03-07 14:35:00,41.36,41.36,41.29,41.29,17103.0,34.6069,34.6069,34.5483,34.5483,17103.0
2019-03-07 14:40:00,41.3,41.34,41.3,41.33,18748.0,34.5567,34.5901,34.5567,34.5818,18748.0
2019-03-07 14:45:00,41.32,41.33,41.21,41.26,22992.0,34.5734,34.5818,34.4814,34.5232,22992.0
2019-03-07 14:50:00,41.26,41.28,41.19,41.24,25180.0,34.5232,34.5399,34.4646,34.5065,25180.0
2019-03-07 14:55:00,41.24,41.26,41.2,41.25,27174.0,34.5065,34.5232,34.473,34.5148,27174.0
2019-03-07 15:00:00,41.25,41.26,41.18,41.21,52737.0,34.5148,34.5232,34.4563,34.4814,52737.0
2019-03-07 15:05:00,41.22,41.24,41.2,41.23,20253.0,34.4897,34.5065,34.473,34.4981,20253.0
2019-03-07 15:10:00,41.23,41.23,41.17,41.2,29144.0,34.4981,34.4981,34.4479,34.473,29144.0
2019-03-07 15:15:00,41.2,41.25,41.17,41.25,27007.0,34.473,34.5148,34.4479,34.5148,27007.0
2019-03-07 15:20:00,41.25,41.27,41.22,41.24,59697.0,34.5148,34.5316,34.4897,34.5065,59697.0
2019-03-07 15:25:00,41.24,41.27,41.21,41.21,44244.0,34.5065,34.5316,34.4814,34.4814,44244.0
2019-03-07 15:30:00,41.21,41.25,41.18,41.19,54578.0,34.4814,34.5148,34.4563,34.4646,54578.0
2019-03-07 15:35:00,41.19,41.21,41.15,41.2,85192.0,34.4646,34.4814,34.4312,34.473,85192.0
2019-03-07 15:40:00,41.21,41.21,41.11,41.17,73578.0,34.4814,34.4814,34.3977,34.4479,73578.0
2019-03-07 15:45:00,41.17,41.24,41.15,41.2,73899.0,34.4479,34.5065,34.4312,34.473,73899.0
2019-03-07 15:50:00,41.19,41.21,41.14,41.2,78025.0,34.4646,34.4814,34.4228,34.473,78025.0
2019-03-07 15:55:00,41.2,41.26,41.18,41.25,217058.0,34.473,34.5232,34.4563,34.5148,217058.0
2019-03-08 09:30:00,41.18,41.18,40.91,40.91,58804.0,34.4563,34.4563,34.2303,34.2303,58804.0
2019-03-08 09:35:00,40.94,40.99,40.86,40.87,43023.0,34.2554,34.2973,34.1885,34.1969,43023.0
2019-03-08 09:40:00,40.86,40.91,40.78,40.78,43850.0,34.1885,34.2303,34.1216,34.1216,43850.0
2019-03-08 09:45:00,40.77,40.86,40.76,40.85,34233.0,34.1132,34.1885,34.1048,34.1801,34233.0
2019-03-08 09:50:00,40.85,40.86,40.77,40.81,29726.0,34.1801,34.1885,34.1132,34.1467,29726.0
2019-03-08 09:55:00,40.81,40.98,40.8,40.95,23920.0,34.1467,34.2889,34.1383,34.2638,23920.0
2019-03-08 10:00:00,40.95,41.0,40.9,40.99,19996.0,34.2638,34.3056,34.222,34.2973,19996.0
2019-03-08 10:05:00,41.0,41.03,40.93,41.03,25784.0,34.3056,34.3307,34.2471,34.3307,25784.0
2019-03-08 10:10:00,41.03,41.08,41.0,41.05,34409.0,34.3307,34.3726,34.3056,34.3475,34409.0
2019-03-08 10:15:00,41.06,41.06,40.99,41.02,22473.0,34.3559,34.3559,34.2973,34.3224,22473.0
2019-03-08 10:20:00,41.02,41.05,40.92,40.92,34876.0,34.3224,34.3475,34.2387,34.2387,34876.0
2019-03-08 10:25:00,40.92,41.02,40.92,40.98,37094.0,34.2387,34.3224,34.2387,34.2889,37094.0
2019-03-08 10:30:00,40.99,41.03,40.98,40.98,28168.0,34.2973,34.3307,34.2889,34.2889,28168.0
2019-03-08 10:35:00,40.98,41.0,40.94,40.97,36898.0,34.2889,34.3056,34.2554,34.2805,36898.0
2019-03-08 10:40:00,40.97,41.14,40.95,41.12,34431.0,34.2805,34.4228,34.2638,34.4061,34431.0
2019-03-08 10:45:00,41.12,41.18,41.12,41.12,31829.0,34.4061,34.4563,34.4061,34.4061,31829.0
2019-03-08 10:50:00,41.13,41.13,41.01,41.09,50360.0,34.4144,34.4144,34.314,34.381,50360.0
2019-03-08 10:55:00,41.09,41.12,41.07,41.09,30396.0,34.381,34.4061,34.3642,34.381,30396.0
2019-03-08 11:00:00,41.09,41.15,41.07,41.14,36486.0,34.381,34.4312,34.3642,34.4228,36486.0
2019-03-08 11:05:00,41.15,41.21,41.14,41.17,25935.0,34.4312,34.4814,34.4228,34.4479,25935.0
2019-03-08 11:10:00,41.18,41.2,41.13,41.17,20600.0,34.4563,34.473,34.4144,34.4479,20600.0
2019-03-08 11:15:00,41.18,41.24,41.14,41.16,45224.0,34.4563,34.5065,34.4228,34.4395,45224.0
2019-03-08 11:20:00,41.15,41.2,41.15,41.17,26241.0,34.4312,34.473,34.4312,34.4479,26241.0
2019-03-08 11:25:00,41.17,41.2,41.14,41.17,53392.0,34.4479,34.473,34.4228,34.4479,53392.0
2019-03-08 11:30:00,41.18,41.21,41.1,41.13,55977.0,34.4563,34.4814,34.3893,34.4144,55977.0
2019-03-08 11:35:00,41.13,41.19,41.12,41.16,34192.0,34.4144,34.4646,34.4061,34.4395,34192.0
2019-03-08 11:40:00,41.16,41.18,41.13,41.15,23306.0,34.4395,34.4563,34.4144,34.4312,23306.0
2019-03-08 11:45:00,41.16,41.19,41.15,41.18,20963.0,34.4395,34.4646,34.4312,34.4563,20963.0
2019-03-08 11:50:00,41.19,41.27,41.19,41.22,20107.0,34.4646,34.5316,34.4646,34.4897,20107.0
2019-03-08 11:55:00,41.23,41.23,41.15,41.16,13349.0,34.4981,34.4981,34.4312,34.4395,13349.0
2019-03-08 12:00:00,41.16,41.19,41.15,41.18,22736.0,34.4395,34.4646,34.4312,34.4563,22736.0
2019-03-08 12:05:00,41.18,41.2,41.16,41.19,15997.0,34.4563,34.473,34.4395,34.4646,15997.0
2019-03-08 12:10:00,41.18,41.23,41.18,41.23,16732.0,34.4563,34.4981,34.4563,34.4981,16732.0
2019-03-08 12:15:00,41.22,41.25,41.17,41.18,22886.0,34.4897,34.5148,34.4479,34.4563,22886.0
2019-03-08 12:20:00,41.18,41.22,41.15,41.16,17245.0,34.4563,34.4897,34.4312,34.4395,17245.0
2019-03-08 12:25:00,41.16,41.28,41.16,41.24,36352.0,34.4395,34.5399,34.4395,34.5065,36352.0
2019-03-08 12:30:00,41.25,41.28,41.24,41.26,12793.0,34.5148,34.5399,34.5065,34.5232,12793.0
2019-03-08 12:35:00,41.26,41.27,41.21,41.22,19038.0,34.5232,34.5316,34.4814,34.4897,19038.0
2019-03-08 12:40:00,41.22,41.24,41.18,41.18,16042.0,34.4897,34.5065,34.4563,34.4563,16042.0
2019-03-08 12:45:00,41.17,41.19,41.14,41.16,13201.0,34.4479,34.4646,34.4228,34.4395,13201.0
2019-03-08 12:50:00,41.16,41.17,41.12,41.13,15952.0,34.4395,34.4479,34.4061,34.4144,15952.0
2019-03-08 12:55:00,41.13,41.13,41.08,41.08,21779.0,34.4144,34.4144,34.3726,34.3726,21779.0
2019-03-08 13:00:00,41.08,41.09,41.07,41.08,10273.0,34.3726,34.381,34.3642,34.3726,10273.0
2019-03-08 13:05:00,41.09,41.12,41.07,41.1,22433.0,34.381,34.4061,34.3642,34.3893,22433.0
2019-03-08 13:10:00,41.11,41.14,41.1,41.11,15328.0,34.3977,34.4228,34.3893,34.3977,15328.0
2019-03-08 13:15:00,41.11,41.11,41.09,41.11,20050.0,34.3977,34.3977,34.381,34.3977,20050.0
2019-03-08 13:20:00,41.1,41.11,41.04,41.05,12827.0,34.3893,34.3977,34.3391,34.3475,12827.0
2019-03-08 13:25:00,41.06,41.1,41.06,41.06,25190.0,34.3559,34.3893,34.3559,34.3559,25190.0
2019-03-08 13:30:00,41.06,41.1,41.05,41.1,20214.0,34.3559,34.3893,34.3475,34.3893,20214.0
2019-03-08 13:35:00,41.1,41.12,41.07,41.11,46019.0,34.3893,34.4061,34.3642,34.3977,46019.0
2019-03-08 13:40:00,41.1,41.12,41.07,41.07,36937.0,34.3893,34.4061,34.3642,34.3642,36937.0
2019-03-08 13:45:00,41.07,41.11,41.05,41.09,30573.0,34.3642,34.3977,34.3475,34.381,30573.0
2019-03-08 13:50:00,41.09,41.1,41.08,41.09,10620.0,34.381,34.3893,34.3726,34.381,10620.0
2019-03-08 13:55:00,41.09,41.1,41.05,41.06,13885.0,34.381,34.3893,34.3475,34.3559,13885.0
2019-03-08 14:00:00,41.06,41.08,41.05,41.08,10844.0,34.3559,34.3726,34.3475,34.3726,10844.0
2019-03-08 14:05:00,41.08,41.11,41.07,41.09,24216.0,34.3726,34.3977,34.3642,34.381,24216.0
2019-03-08 14:10:00,41.09,41.11,41.07,41.09,18716.0,34.381,34.3977,34.3642,34.381,18716.0
2019-03-08 14:15:00,41.09,41.11,41.07,41.11,19879.0,34.381,34.3977,34.3642,34.3977,19879.0
2019-03-08 14:20:00,41.11,41.14,41.09,41.11,40147.0,34.3977,34.4228,34.381,34.3977,40147.0
2019-03-08 14:25:00,41.11,41.11,41.07,41.07,16053.0,34.3977,34.3977,34.3642,34.3642,16053.0
2019-03-08 14:30:00,41.07,41.14,41.07,41.11,27146.0,34.3642,34.4228,34.3642,34.3977,27146.0
2019-03-08 14:35:00,41.1,41.13,41.08,41.11,31610.0,34.3893,34.4144,34.3726,34.3977,31610.0
2019-03-08 14:40:00,41.11,41.18,41.11,41.16,25937.0,34.3977,34.4563,34.3977,34.4395,25937.0
2019-03-08 14:45:00,41.17,41.21,41.16,41.16,16427.0,34.4479,34.4814,34.4395,34.4395,16427.0
2019-03-08 14:50:00,41.17,41.25,41.17,41.21,27672.0,34.4479,34.5148,34.4479,34.4814,27672.0
2019-03-08 14:55:00,41.21,41.23,41.2,41.23,20296.0,34.4814,34.4981,34.473,34.4981,20296.0
2019-03-08 15:00:00,41.23,41.26,41.19,41.24,32994.0,34.4981,34.5232,34.4646,34.5065,32994.0
2019-03-08 15:05:00,41.25,41.28,41.21,41.22,33508.0,34.5148,34.5399,34.4814,34.4897,33508.0
2019-03-08 15:10:00,41.21,41.23,41.19,41.22,20023.0,34.4814,34.4981,34.4646,34.4897,20023.0
2019-03-08 15:15:00,41.22,41.24,41.19,41.22,19668.0,34.4897,34.5065,34.4646,34.4897,19668.0
2019-03-08 15:20:00,41.22,41.26,41.2,41.2,33977.0,34.4897,34.5232,34.473,34.473,33977.0
2019-03-08 15:25:00,41.21,41.28,41.2,41.23,35533.0,34.4814,34.5399,34.473,34.4981,35533.0
2019-03-08 15:30:00,41.23,41.26,41.21,41.25,42553.0,34.4981,34.5232,34.4814,34.5148,42553.0
2019-03-08 15:35:00,41.25,41.26,41.19,41.24,54069.0,34.5148,34.5232,34.4646,34.5065,54069.0
2019-03-08 15:40:00,41.25,41.31,41.21,41.3,47390.0,34.5148,34.565,34.4814,34.5567,47390.0
2019-03-08 15:45:00,41.3,41.4,41.28,41.36,97910.0,34.5567,34.6403,34.5399,34.6069,97910.0
2019-03-08 15:50:00,41.37,41.47,41.36,41.44,118710.0,34.6152,34.6989,34.6069,34.6738,118710.0
2019-03-08 15:55:00,41.45,41.49,41.4,41.46,192574.0,34.6822,34.7156,34.6403,34.6905,192574.0
2019-03-11 09:30:00,41.58,41.7,41.54,41.66,36932.0,34.7909,34.8914,34.7575,34.8579,36932.0
2019-03-11 09:35:00,41.69,41.71,41.38,41.42,45196.0,34.883,34.8997,34.6236,34.6571,45196.0
2019-03-11 09:40:00,41.42,41.48,41.25,41.26,52386.0,34.6571,34.7073,34.5148,34.5232,52386.0
2019-03-11 09:45:00,41.26,41.33,41.12,41.13,23922.0,34.5232,34.5818,34.4061,34.4144,23922.0
2019-03-11 09:50:00,41.15,41.16,41.09,41.09,20746.0,34.4312,34.4395,34.381,34.381,20746.0
2019-03-11 09:55:00,41.09,41.15,41.0,41.14,22852.0,34.381,34.4312,34.3056,34.4228,22852.0
2019-03-11 10:00:00,41.13,41.14,41.03,41.13,35132.0,34.4144,34.4228,34.3307,34.4144,35132.0
2019-03-11 10:05:00,41.14,41.14,41.03,41.09,25663.0,34.4228,34.4228,34.3307,34.381,25663.0
2019-03-11 10:10:00,41.09,41.1,41.04,41.05,26596.0,34.381,34.3893,34.3391,34.3475,26596.0
2019-03-11 10:15:00,41.04,41.04,40.94,40.99,60065.0,34.3391,34.3391,34.2554,34.2973,60065.0
2019-03-11 10:20:00,40.98,41.19,40.97,41.16,30263.0,34.2889,34.4646,34.2805,34.4395,30263.0
2019-03-11 10:25:00,41.16,41.23,41.15,41.22,19407.0,34.4395,34.4981,34.4312,34.4897,19407.0
2019-03-11 10:30:00,41.21,41.31,41.21,41.25,52440.0,34.4814,34.565,34.4814,34.5148,52440.0
2019-03-11 10:35:00,41.25,41.29,41.19,41.25,39584.0,34.5148,34.5483,34.4646,34.5148,39584.0
2019-03-11 10:40:00,41.25,41.31,41.24,41.31,108924.0,34.5148,34.565,34.5065,34.565,108924.0
2019-03-11 10:45:00,41.31,41.31,41.22,41.23,18198.0,34.565,34.565,34.4897,34.4981,18198.0
2019-03-11 10:50:00,41.22,41.25,41.21,41.22,15612.0,34.4897,34.5148,34.4814,34.4897,15612.0
2019-03-11 10:55:00,41.21,41.34,41.21,41.33,34610.0,34.4814,34.5901,34.4814,34.5818,34610.0
2019-03-11 11:00:00,41.33,41.41,41.3,41.37,26373.0,34.5818,34.6487,34.5567,34.6152,26373.0
2019-03-11 11:05:00,41.37,41.49,41.36,41.48,25620.0,34.6152,34.7156,34.6069,34.7073,25620.0
2019-03-11 11:10:00,41.48,41.53,41.47,41.52,26424.0,34.7073,34.7491,34.6989,34.7407,26424.0
2019-03-11 11:15:00,41.52,41.56,41.48,41.55,46580.0,34.7407,34.7742,34.7073,34.7658,46580.0
2019-03-11 11:20:00,41.56,41.62,41.55,41.55,28389.0,34.7742,34.8244,34.7658,34.7658,28389.0
2019-03-11 11:25:00,41.56,41.63,41.56,41.63,11799.0,34.7742,34.8328,34.7742,34.8328,11799.0
2019-03-11 11:30:00,41.63,41.64,41.61,41.62,23501.0,34.8328,34.8411,34.816,34.8244,23501.0
2019-03-11 11:35:00,41.63,41.64,41.57,41.59,20176.0,34.8328,34.8411,34.7826,34.7993,20176.0
2019-03-11 11:40:00,41.59,41.63,41.58,41.62,20069.0,34.7993,34.8328,34.7909,34.8244,20069.0
2019-03-11 11:45:00,41.63,41.68,41.61,41.62,22762.0,34.8328,34.8746,34.816,34.8244,22762.0
2019-03-11 11:50:00,41.62,41.66,41.61,41.61,18788.0,34.8244,34.8579,34.816,34.816,18788.0
2019-03-11 11:55:00,41.62,41.71,41.59,41.7,19124.0,34.8244,34.8997,34.7993,34.8914,19124.0
2019-03-11 12:00:00,41.7,41.71,41.58,41.58,22966.0,34.8914,34.8997,34.7909,34.7909,22966.0
2019-03-11 12:05:00,41.58,41.64,41.57,41.64,18093.0,34.7909,34.8411,34.7826,34.8411,18093.0
2019-03-11 12:10:00,41.64,41.67,41.64,41.67,13543.0,34.8411,34.8663,34.8411,34.8663,13543.0
2019-03-11 12:15:00,41.67,41.7,41.64,41.65,18752.0,34.8663,34.8914,34.8411,34.8495,18752.0
2019-03-11 12:20:00,41.64,41.72,41.64,41.71,20680.0,34.8411,34.9081,34.8411,34.8997,20680.0
2019-03-11 12:25:00,41.71,41.71,41.67,41.69,13599.0,34.8997,34.8997,34.8663,34.883,13599.0
2019-03-11 12:30:00,41.69,41.7,41.67,41.68,11566.0,34.883,34.8914,34.8663,34.8746,11566.0
2019-03-11 12:35:00,41.68,41.72,41.66,41.67,21275.0,34.8746,34.9081,34.8579,34.8663,21275.0
2019-03-11 12:40:00,41.67,41.68,41.63,41.63,9286.0,34.8663,34.8746,34.8328,34.8328,9286.0
2019-03-11 12:45:00,41.64,41.67,41.63,41.67,26423.0,34.8411,34.8663,34.8328,34.8663,26423.0
2019-03-11 12:50:00,41.66,41.69,41.63,41.66,27524.0,34.8579,34.883,34.8328,34.8579,27524.0
2019-03-11 12:55:00,41.67,41.69,41.63,41.64,14217.0,34.8663,34.883,34.8328,34.8411,14217.0
2019-03-11 13:00:00,41.64,41.66,41.61,41.66,22039.0,34.8411,34.8579,34.816,34.8579,22039.0
2019-03-11 13:05:00,41.66,41.69,41.65,41.66,16233.0,34.8579,34.883,34.8495,34.8579,16233.0
2019-03-11 13:10:00,41.66,41.7,41.64,41.7,10897.0,34.8579,34.8914,34.8411,34.8914,10897.0
2019-03-11 13:15:00,41.69,41.71,41.68,41.68,9996.0,34.883,34.8997,34.8746,34.8746,9996.0
2019-03-11 13:20:00,41.68,41.73,41.65,41.69,53118.0,34.8746,34.9165,34.8495,34.883,53118.0
2019-03-11 13:25:00,41.69,41.69,41.65,41.67,16398.0,34.883,34.883,34.8495,34.8663,16398.0
2019-03-11 13:30:00,41.68,41.7,41.61,41.62,17926.0,34.8746,34.8914,34.816,34.8244,17926.0
2019-03-11 13:35:00,41.61,41.64,41.6,41.61,16615.0,34.816,34.8411,34.8077,34.816,16615.0
2019-03-11 13:40:00,41.61,41.65,41.6,41.63,29012.0,34.816,34.8495,34.8077,34.8328,29012.0
2019-03-11 13:45:00,41.63,41.66,41.61,41.65,37439.0,34.8328,34.8579,34.816,34.8495,37439.0
2019-03-11 13:50:00,41.65,41.67,41.64,41.66,19462.0,34.8495,34.8663,34.8411,34.8579,19462.0
2019-03-11 13:55:00,41.65,41.7,41.65,41.69,14707.0,34.8495,34.8914,34.8495,34.883,14707.0
2019-03-11 14:00:00,41.69,41.72,41.69,41.72,15704.0,34.883,34.9081,34.883,34.9081,15704.0
2019-03-11 14:05:00,41.71,41.73,41.64,41.66,23618.0,34.8997,34.9165,34.8411,34.8579,23618.0
2019-03-11 14:10:00,41.66,41.67,41.65,41.66,13207.0,34.8579,34.8663,34.8495,34.8579,13207.0
2019-03-11 14:15:00,41.66,41.68,41.64,41.67,18307.0,34.8579,34.8746,34.8411,34.8663,18307.0
2019-03-11 14:20:00,41.67,41.69,41.64,41.68,26113.0,34.8663,34.883,34.8411,34.8746,26113.0
2019-03-11 14:25:00,41.69,41.71,41.69,41.71,23987.0,34.883,34.8997,34.883,34.8997,23987.0
2019-03-11 14:30:00,41.71,41.74,41.69,41.7,33609.0,34.8997,34.9248,34.883,34.8914,33609.0
2019-03-11 14:35:00,41.69,41.73,41.69,41.71,38675.0,34.883,34.9165,34.883,34.8997,38675.0
2019-03-11 14:40:00,41.71,41.76,41.71,41.72,20105.0,34.8997,34.9416,34.8997,34.9081,20105.0
2019-03-11 14:45:00,41.72,41.74,41.72,41.73,9493.0,34.9081,34.9248,34.9081,34.9165,9493.0
2019-03-11 14:50:00,41.73,41.75,41.71,41.73,27722.0,34.9165,34.9332,34.8997,34.9165,27722.0
2019-03-11 14:55:00,41.72,41.81,41.72,41.76,35648.0,34.9081,34.9834,34.9081,34.9416,35648.0
2019-03-11 15:00:00,41.76,41.78,41.74,41.75,22340.0,34.9416,34.9583,34.9248,34.9332,22340.0
2019-03-11 15:05:00,41.75,41.77,41.71,41.75,23494.0,34.9332,34.9499,34.8997,34.9332,23494.0
2019-03-11 15:10:00,41.75,41.75,41.73,41.73,9757.0,34.9332,34.9332,34.9165,34.9165,9757.0
2019-03-11 15:15:00,41.73,41.74,41.69,41.7,16508.0,34.9165,34.9248,34.883,34.8914,16508.0
2019-03-11 15:20:00,41.69,41.71,41.68,41.69,19259.0,34.883,34.8997,34.8746,34.883,19259.0
2019-03-11 15:25:00,41.69,41.7,41.63,41.66,44774.0,34.883,34.8914,34.8328,34.8579,44774.0
2019-03-11 15:30:00,41.66,41.76,41.66,41.71,41037.0,34.8579,34.9416,34.8579,34.8997,41037.0
2019-03-11 15:35:00,41.71,41.75,41.7,41.71,32807.0,34.8997,34.9332,34.8914,34.8997,32807.0
2019-03-11 15:40:00,41.71,41.74,41.69,41.7,36575.0,34.8997,34.9248,34.883,34.8914,36575.0
2019-03-11 15:45:00,41.69,41.76,41.69,41.76,32568.0,34.883,34.9416,34.883,34.9416,32568.0
2019-03-11 15:50:00,41.76,41.76,41.7,41.73,71215.0,34.9416,34.9416,34.8914,34.9165,71215.0
2019-03-11 15:55:00,41.74,41.79,41.72,41.77,176152.0,34.9248,34.9667,34.9081,34.9499,176152.0
2019-03-12 09:30:00,41.82,42.01,41.64,41.7,31240.0,34.9918,35.1507,34.8411,34.8914,31240.0
2019-03-12 09:35:00,41.7,41.83,41.65,41.79,22831.0,34.8914,35.0001,34.8495,34.9667,22831.0
2019-03-12 09:40:00,41.77,41.81,41.7,41.75,23558.0,34.9499,34.9834,34.8914,34.9332,23558.0
2019-03-12 09:45:00,41.75,41.86,41.74,41.85,27841.0,34.9332,35.0252,34.9248,35.0169,27841.0
2019-03-12 09:50:00,41.85,41.86,41.79,41.82,74892.0,35.0169,35.0252,34.9667,34.9918,74892.0
2019-03-12 09:55:00,41.81,41.81,41.67,41.76,41311.0,34.9834,34.9834,34.8663,34.9416,41311.0
2019-03-12 10:00:00,41.76,41.8,41.68,41.76,48725.0,34.9416,34.975,34.8746,34.9416,48725.0
2019-03-12 10:05:00,41.76,41.77,41.73,41.77,35145.0,34.9416,34.9499,34.9165,34.9499,35145.0
2019-03-12 10:10:00,41.77,41.82,41.74,41.77,48765.0,34.9499,34.9918,34.9248,34.9499,48765.0
2019-03-12 10:15:00,41.77,41.79,41.7,41.75,42140.0,34.9499,34.9667,34.8914,34.9332,42140.0
2019-03-12 10:20:00,41.75,41.76,41.71,41.73,38066.0,34.9332,34.9416,34.8997,34.9165,38066.0
2019-03-12 10:25:00,41.72,41.78,41.7,41.76,58691.0,34.9081,34.9583,34.8914,34.9416,58691.0
2019-03-12 10:30:00,41.76,41.96,41.75,41.96,58097.0,34.9416,35.1089,34.9332,35.1089,58097.0
2019-03-12 10:35:00,41.96,41.97,41.85,41.95,41236.0,35.1089,35.1173,35.0169,35.1005,41236.0
2019-03-12 10:40:00,41.96,41.96,41.89,41.93,41143.0,35.1089,35.1089,35.0503,35.0838,41143.0
2019-03-12 10:45:00,41.94,42.12,41.93,42.12,76503.0,35.0922,35.2428,35.0838,35.2428,76503.0
2019-03-12 10:50:00,42.12,42.19,42.1,42.16,51988.0,35.2428,35.3013,35.226,35.2762,51988.0
2019-03-12 10:55:00,42.16,42.17,42.09,42.16,35827.0,35.2762,35.2846,35.2177,35.2762,35827.0
2019-03-12 11:00:00,42.15,42.2,42.14,42.18,50889.0,35.2679,35.3097,35.2595,35.293,50889.0
2019-03-12 11:05:00,42.19,42.23,42.17,42.19,25450.0,35.3013,35.3348,35.2846,35.3013,25450.0
2019-03-12 11:10:00,42.19,42.33,42.19,42.32,42671.0,35.3013,35.4185,35.3013,35.4101,42671.0
2019-03-12 11:15:00,42.33,42.36,42.3,42.36,30389.0,35.4185,35.4436,35.3934,35.4436,30389.0
2019-03-12 11:20:00,42.35,42.38,42.34,42.35,27210.0,35.4352,35.4603,35.4269,35.4352,27210.0
2019-03-12 11:25:00,42.35,42.39,42.31,42.32,65620.0,35.4352,35.4687,35.4018,35.4101,65620.0
2019-03-12 11:30:00,42.33,42.38,42.3,42.32,30235.0,35.4185,35.4603,35.3934,35.4101,30235.0
2019-03-12 11:35:00,42.32,42.4,42.3,42.4,62568.0,35.4101,35.4771,35.3934,35.4771,62568.0
2019-03-12 11:40:00,42.4,42.4,42.31,42.31,46250.0,35.4771,35.4771,35.4018,35.4018,46250.0
2019-03-12 11:45:00,42.31,42.37,42.31,42.35,24544.0,35.4018,35.452,35.4018,35.4352,24544.0
2019-03-12 11:50:00,42.35,42.48,42.35,42.47,134394.0,35.4352,35.544,35.4352,35.5356,134394.0
2019-03-12 11:55:00,42.47,42.51,42.44,42.48,44999.0,35.5356,35.5691,35.5105,35.544,44999.0
2019-03-12 12:00:00,42.49,42.51,42.42,42.46,86146.0,35.5524,35.5691,35.4938,35.5273,86146.0
2019-03-12 12:05:00,42.46,42.48,42.43,42.43,28513.0,35.5273,35.544,35.5022,35.5022,28513.0
2019-03-12 12:10:00,42.44,42.48,42.43,42.47,19538.0,35.5105,35.544,35.5022,35.5356,19538.0
2019-03-12 12:15:00,42.48,42.55,42.47,42.54,34237.0,35.544,35.6026,35.5356,35.5942,34237.0
2019-03-12 12:20:00,42.55,42.58,42.47,42.54,78682.0,35.6026,35.6277,35.5356,35.5942,78682.0
2019-03-12 12:25:00,42.55,42.55,42.51,42.52,21521.0,35.6026,35.6026,35.5691,35.5775,21521.0
2019-03-12 12:30:00,42.52,42.57,42.51,42.55,68907.0,35.5775,35.6193,35.5691,35.6026,68907.0
2019-03-12 12:35:00,42.56,42.65,42.56,42.65,57375.0,35.6109,35.6862,35.6109,35.6862,57375.0
2019-03-12 12:40:00,42.65,42.68,42.59,42.61,67931.0,35.6862,35.7113,35.636,35.6528,67931.0
2019-03-12 12:45:00,42.61,42.73,42.6,42.73,42069.0,35.6528,35.7532,35.6444,35.7532,42069.0
2019-03-12 12:50:00,42.73,42.74,42.61,42.65,47477.0,35.7532,35.7615,35.6528,35.6862,47477.0
2019-03-12 12:55:00,42.66,42.68,42.63,42.66,19776.0,35.6946,35.7113,35.6695,35.6946,19776.0
2019-03-12 13:00:00,42.67,42.69,42.61,42.64,21868.0,35.703,35.7197,35.6528,35.6779,21868.0
2019-03-12 13:05:00,42.65,42.67,42.62,42.62,24825.0,35.6862,35.703,35.6611,35.6611,24825.0
2019-03-12 13:10:00,42.63,42.63,42.59,42.61,37773.0,35.6695,35.6695,35.636,35.6528,37773.0
2019-03-12 13:15:00,42.61,42.62,42.56,42.56,37104.0,35.6528,35.6611,35.6109,35.6109,37104.0
2019-03-12 13:20:00,42.56,42.64,42.56,42.63,21628.0,35.6109,35.6779,35.6109,35.6695,21628.0
2019-03-12 13:25:00,42.63,42.7,42.62,42.68,27062.0,35.6695,35.7281,35.6611,35.7113,27062.0
2019-03-12 13:30:00,42.68,42.74,42.68,42.73,25582.0,35.7113,35.7615,35.7113,35.7532,25582.0
2019-03-12 13:35:00,42.73,42.76,42.69,42.73,41735.0,35.7532,35.7783,35.7197,35.7532,41735.0
2019-03-12 13:40:00,42.73,42.79,42.73,42.77,29198.0,35.7532,35.8034,35.7532,35.7866,29198.0
2019-03-12 13:45:00,42.76,42.83,42.74,42.82,68190.0,35.7783,35.8369,35.7615,35.8285,68190.0
2019-03-12 13:50:00,42.83,42.88,42.79,42.83,35582.0,35.8369,35.8787,35.8034,35.8369,35582.0
2019-03-12 13:55:00,42.84,42.84,42.8,42.83,27545.0,35.8452,35.8452,35.8117,35.8369,27545.0
2019-03-12 14:00:00,42.82,42.85,42.8,42.84,23769.0,35.8285,35.8536,35.8117,35.8452,23769.0
2019-03-12 14:05:00,42.84,42.9,42.84,42.9,22451.0,35.8452,35.8954,35.8452,35.8954,22451.0
2019-03-12 14:10:00,42.9,42.96,42.87,42.91,39159.0,35.8954,35.9456,35.8703,35.9038,39159.0
2019-03-12 14:15:00,42.91,42.95,42.89,42.95,26158.0,35.9038,35.9373,35.8871,35.9373,26158.0
2019-03-12 14:20:00,42.95,42.99,42.94,42.98,28872.0,35.9373,35.9707,35.9289,35.9624,28872.0
2019-03-12 14:25:00,42.98,42.99,42.89,42.91,62761.0,35.9624,35.9707,35.8871,35.9038,62761.0
2019-03-12 14:30:00,42.91,42.96,42.9,42.9,44798.0,35.9038,35.9456,35.8954,35.8954,44798.0
2019-03-12 14:35:00,42.91,43.0,42.91,42.98,28470.0,35.9038,35.9791,35.9038,35.9624,28470.0
2019-03-12 14:40:00,42.98,42.98,42.91,42.96,23662.0,35.9624,35.9624,35.9038,35.9456,23662.0
2019-03-12 14:45:00,42.96,43.03,42.94,43.01,55186.0,35.9456,36.0042,35.9289,35.9875,55186.0
2019-03-12 14:50:00,43.02,43.03,42.98,43.01,52806.0,35.9958,36.0042,35.9624,35.9875,52806.0
2019-03-12 14:55:00,43.0,43.02,42.94,42.96,51636.0,35.9791,35.9958,35.9289,35.9456,51636.0
2019-03-12 15:00:00,42.96,43.02,42.92,43.02,73153.0,35.9456,35.9958,35.9122,35.9958,73153.0
2019-03-12 15:05:00,43.02,43.04,42.96,43.03,98147.0,35.9958,36.0126,35.9456,36.0042,98147.0
2019-03-12 15:10:00,43.03,43.06,43.0,43.03,74051.0,36.0042,36.0293,35.9791,36.0042,74051.0
2019-03-12 15:15:00,43.03,43.03,42.96,43.01,62202.0,36.0042,36.0042,35.9456,35.9875,62202.0
2019-03-12 15:20:00,43.01,43.05,42.96,43.05,65332.0,35.9875,36.0209,35.9456,36.0209,65332.0
2019-03-12 15:25:00,43.05,43.07,43.01,43.04,87620.0,36.0209,36.0377,35.9875,36.0126,87620.0
2019-03-12 15:30:00,43.04,43.04,42.94,42.97,101283.0,36.0126,36.0126,35.9289,35.954,101283.0
2019-03-12 15:35:00,42.98,43.01,42.96,43.01,52010.0,35.9624,35.9875,35.9456,35.9875,52010.0
2019-03-12 15:40:00,43.0,43.08,43.0,43.08,140520.0,35.9791,36.046,35.9791,36.046,140520.0
2019-03-12 15:45:00,43.07,43.13,43.01,43.02,244122.0,36.0377,36.0879,35.9875,35.9958,244122.0
2019-03-12 15:50:00,43.02,43.1,42.97,43.07,216260.0,35.9958,36.0628,35.954,36.0377,216260.0
2019-03-12 15:55:00,43.06,43.06,42.89,42.93,589074.0,36.0293,36.0293,35.8871,35.9205,589074.0
2019-03-13 09:30:00,42.93,43.11,42.66,43.02,41789.0,35.9205,36.0711,35.6946,35.9958,41789.0
2019-03-13 09:35:00,43.02,43.29,42.98,43.28,31859.0,35.9958,36.2217,35.9624,36.2134,31859.0
2019-03-13 09:40:00,43.29,43.44,43.26,43.37,61464.0,36.2217,36.3473,36.1966,36.2887,61464.0
2019-03-13 09:45:00,43.36,43.38,43.27,43.32,37352.0,36.2803,36.297,36.205,36.2468,37352.0
2019-03-13 09:50:00,43.31,43.42,43.26,43.36,38557.0,36.2385,36.3305,36.1966,36.2803,38557.0
2019-03-13 09:55:00,43.36,43.41,43.3,43.34,23651.0,36.2803,36.3221,36.2301,36.2636,23651.0
2019-03-13 10:00:00,43.34,43.34,43.18,43.19,28280.0,36.2636,36.2636,36.1297,36.1381,28280.0
2019-03-13 10:05:00,43.18,43.27,43.17,43.2,28386.0,36.1297,36.205,36.1213,36.1464,28386.0
2019-03-13 10:10:00,43.19,43.29,43.18,43.29,24626.0,36.1381,36.2217,36.1297,36.2217,24626.0
2019-03-13 10:15:00,43.29,43.37,43.28,43.31,39676.0,36.2217,36.2887,36.2134,36.2385,39676.0
2019-03-13 10:20:00,43.31,43.35,43.26,43.28,20183.0,36.2385,36.2719,36.1966,36.2134,20183.0
2019-03-13 10:25:00,43.29,43.4,43.27,43.4,47130.0,36.2217,36.3138,36.205,36.3138,47130.0
2019-03-13 10:30:00,43.4,43.45,43.37,43.45,78078.0,36.3138,36.3556,36.2887,36.3556,78078.0
2019-03-13 10:35:00,43.46,43.49,43.42,43.46,42473.0,36.364,36.3891,36.3305,36.364,42473.0
2019-03-13 10:40:00,43.46,43.46,43.35,43.37,46876.0,36.364,36.364,36.2719,36.2887,46876.0
2019-03-13 10:45:00,43.37,43.42,43.35,43.42,23130.0,36.2887,36.3305,36.2719,36.3305,23130.0
2019-03-13 10:50:00,43.43,43.46,43.37,43.45,75927.0,36.3389,36.364,36.2887,36.3556,75927.0
2019-03-13 10:55:00,43.45,43.45,43.39,43.44,24812.0,36.3556,36.3556,36.3054,36.3473,24812.0
2019-03-13 11:00:00,43.44,43.44,43.32,43.34,54336.0,36.3473,36.3473,36.2468,36.2636,54336.0
2019-03-13 11:05:00,43.33,43.37,43.31,43.35,40801.0,36.2552,36.2887,36.2385,36.2719,40801.0
2019-03-13 11:10:00,43.35,43.37,43.29,43.29,25539.0,36.2719,36.2887,36.2217,36.2217,25539.0
2019-03-13 11:15:00,43.3,43.35,43.29,43.33,47631.0,36.2301,36.2719,36.2217,36.2552,47631.0
2019-03-13 11:20:00,43.32,43.32,43.25,43.26,17477.0,36.2468,36.2468,36.1883,36.1966,17477.0
2019-03-13 11:25:00,43.27,43.29,43.21,43.21,17922.0,36.205,36.2217,36.1548,36.1548,17922.0
2019-03-13 11:30:00,43.21,43.3,43.2,43.27,29693.0,36.1548,36.2301,36.1464,36.205,29693.0
2019-03-13 11:35:00,43.27,43.3,43.23,43.23,34351.0,36.205,36.2301,36.1715,36.1715,34351.0
2019-03-13 11:40:00,43.24,43.27,43.16,43.2,67083.0,36.1799,36.205,36.113,36.1464,67083.0
2019-03-13 11:45:00,43.2,43.22,43.2,43.21,10808.0,36.1464,36.1632,36.1464,36.1548,10808.0
2019-03-13 11:50:00,43.2,43.2,43.17,43.18,22495.0,36.1464,36.1464,36.1213,36.1297,22495.0
2019-03-13 11:55:00,43.17,43.17,43.09,43.11,20840.0,36.1213,36.1213,36.0544,36.0711,20840.0
2019-03-13 12:00:00,43.11,43.12,43.07,43.12,23872.0,36.0711,36.0795,36.0377,36.0795,23872.0
2019-03-13 12:05:00,43.12,43.13,43.09,43.11,36830.0,36.0795,36.0879,36.0544,36.0711,36830.0
2019-03-13 12:10:00,43.1,43.11,43.04,43.04,16886.0,36.0628,36.0711,36.0126,36.0126,16886.0
2019-03-13 12:15:00,43.05,43.07,42.98,42.98,30375.0,36.0209,36.0377,35.9624,35.9624,30375.0
2019-03-13 12:20:00,42.97,42.97,42.93,42.96,25448.0,35.954,35.954,35.9205,35.9456,25448.0
2019-03-13 12:25:00,42.95,42.95,42.89,42.91,19612.0,35.9373,35.9373,35.8871,35.9038,19612.0
2019-03-13 12:30:00,42.91,42.92,42.88,42.89,17150.0,35.9038,35.9122,35.8787,35.8871,17150.0
2019-03-13 12:35:00,42.89,42.91,42.86,42.88,14991.0,35.8871,35.9038,35.862,35.8787,14991.0
2019-03-13 12:40:00,42.88,42.93,42.87,42.93,12719.0,35.8787,35.9205,35.8703,35.9205,12719.0
2019-03-13 12:45:00,42.93,43.0,42.92,43.0,30422.0,35.9205,35.9791,35.9122,35.9791,30422.0
2019-03-13 12:50:00,43.0,43.03,42.98,43.02,11867.0,35.9791,36.0042,35.9624,35.9958,11867.0
2019-03-13 12:55:00,43.02,43.06,43.0,43.01,14559.0,35.9958,36.0293,35.9791,35.9875,14559.0
2019-03-13 13:00:00,43.02,43.06,43.02,43.05,11723.0,35.9958,36.0293,35.9958,36.0209,11723.0
2019-03-13 13:05:00,43.06,43.09,43.03,43.04,52702.0,36.0293,36.0544,36.0042,36.0126,52702.0
2019-03-13 13:10:00,43.04,43.05,43.01,43.05,16417.0,36.0126,36.0209,35.9875,36.0209,16417.0
2019-03-13 13:15:00,43.05,43.17,43.05,43.17,22345.0,36.0209,36.1213,36.0209,36.1213,22345.0
2019-03-13 13:20:00,43.17,43.18,43.12,43.14,20947.0,36.1213,36.1297,36.0795,36.0962,20947.0
2019-03-13 13:25:00,43.15,43.15,43.09,43.09,15711.0,36.1046,36.1046,36.0544,36.0544,15711.0
2019-03-13 13:30:00,43.09,43.17,43.08,43.13,17092.0,36.0544,36.1213,36.046,36.0879,17092.0
2019-03-13 13:35:00,43.14,43.19,43.12,43.19,14865.0,36.0962,36.1381,36.0795,36.1381,14865.0
2019-03-13 13:40:00,43.18,43.21,43.15,43.15,16450.0,36.1297,36.1548,36.1046,36.1046,16450.0
2019-03-13 13:45:00,43.15,43.19,43.14,43.16,22766.0,36.1046,36.1381,36.0962,36.113,22766.0
2019-03-13 13:50:00,43.16,43.17,43.13,43.15,17170.0,36.113,36.1213,36.0879,36.1046,17170.0
2019-03-13 13:55:00,43.14,43.18,43.14,43.16,45458.0,36.0962,36.1297,36.0962,36.113,45458.0
2019-03-13 14:00:00,43.16,43.17,43.12,43.15,19554.0,36.113,36.1213,36.0795,36.1046,19554.0
2019-03-13 14:05:00,43.16,43.18,43.12,43.14,23181.0,36.113,36.1297,36.0795,36.0962,23181.0
2019-03-13 14:10:00,43.14,43.15,43.11,43.13,17335.0,36.0962,36.1046,36.0711,36.0879,17335.0
2019-03-13 14:15:00,43.13,43.15,43.11,43.15,28980.0,36.0879,36.1046,36.0711,36.1046,28980.0
2019-03-13 14:20:00,43.14,43.16,43.13,43.16,23861.0,36.0962,36.113,36.0879,36.113,23861.0
2019-03-13 14:25:00,43.16,43.24,43.16,43.23,32754.0,36.113,36.1799,36.113,36.1715,32754.0
2019-03-13 14:30:00,43.23,43.23,43.16,43.17,20860.0,36.1715,36.1715,36.113,36.1213,20860.0
2019-03-13 14:35:00,43.16,43.22,43.16,43.21,33780.0,36.113,36.1632,36.113,36.1548,33780.0
2019-03-13 14:40:00,43.2,43.21,43.16,43.18,37819.0,36.1464,36.1548,36.113,36.1297,37819.0
2019-03-13 14:45:00,43.18,43.18,43.14,43.17,38663.0,36.1297,36.1297,36.0962,36.1213,38663.0
2019-03-13 14:50:00,43.16,43.19,43.13,43.18,25348.0,36.113,36.1381,36.0879,36.1297,25348.0
2019-03-13 14:55:00,43.17,43.25,43.16,43.24,43313.0,36.1213,36.1883,36.113,36.1799,43313.0
2019-03-13 15:00:00,43.23,43.25,43.2,43.23,33477.0,36.1715,36.1883,36.1464,36.1715,33477.0
2019-03-13 15:05:00,43.24,43.24,43.17,43.17,19530.0,36.1799,36.1799,36.1213,36.1213,19530.0
2019-03-13 15:10:00,43.18,43.2,43.12,43.15,69324.0,36.1297,36.1464,36.0795,36.1046,69324.0
2019-03-13 15:15:00,43.15,43.2,43.13,43.18,31610.0,36.1046,36.1464,36.0879,36.1297,31610.0
2019-03-13 15:20:00,43.18,43.19,43.13,43.16,41915.0,36.1297,36.1381,36.0879,36.113,41915.0
2019-03-13 15:25:00,43.16,43.17,43.1,43.12,100402.0,36.113,36.1213,36.0628,36.0795,100402.0
2019-03-13 15:30:00,43.12,43.14,43.09,43.14,58626.0,36.0795,36.0962,36.0544,36.0962,58626.0
2019-03-13 15:35:00,43.14,43.18,43.1,43.15,42668.0,36.0962,36.1297,36.0628,36.1046,42668.0
2019-03-13 15:40:00,43.15,43.18,43.12,43.14,117326.0,36.1046,36.1297,36.0795,36.0962,117326.0
2019-03-13 15:45:00,43.14,43.17,43.13,43.15,113519.0,36.0962,36.1213,36.0879,36.1046,113519.0
2019-03-13 15:50:00,43.15,43.16,43.1,43.12,209708.0,36.1046,36.113,36.0628,36.0795,209708.0
2019-03-13 15:55:00,43.12,43.15,43.07,43.12,409015.0,36.0795,36.1046,36.0377,36.0795,409015.0
2019-03-14 09:30:00,43.01,43.03,42.74,42.78,27951.0,35.9875,36.0042,35.7615,35.795,27951.0
2019-03-14 09:35:00,42.74,42.94,42.69,42.75,42556.0,35.7615,35.9289,35.7197,35.7699,42556.0
2019-03-14 09:40:00,42.76,42.77,42.62,42.65,31246.0,35.7783,35.7866,35.6611,35.6862,31246.0
2019-03-14 09:45:00,42.65,42.76,42.64,42.73,29663.0,35.6862,35.7783,35.6779,35.7532,29663.0
2019-03-14 09:50:00,42.73,42.76,42.68,42.75,29461.0,35.7532,35.7783,35.7113,35.7699,29461.0
2019-03-14 09:55:00,42.75,42.78,42.66,42.68,34784.0,35.7699,35.795,35.6946,35.7113,34784.0
2019-03-14 10:00:00,42.68,42.71,42.61,42.64,28337.0,35.7113,35.7364,35.6528,35.6779,28337.0
2019-03-14 10:05:00,42.64,42.64,42.58,42.62,26369.0,35.6779,35.6779,35.6277,35.6611,26369.0
2019-03-14 10:10:00,42.62,42.67,42.62,42.62,30448.0,35.6611,35.703,35.6611,35.6611,30448.0
2019-03-14 10:15:00,42.62,42.62,42.52,42.56,31974.0,35.6611,35.6611,35.5775,35.6109,31974.0
2019-03-14 10:20:00,42.56,42.56,42.45,42.47,27793.0,35.6109,35.6109,35.5189,35.5356,27793.0
2019-03-14 10:25:00,42.46,42.52,42.45,42.5,34248.0,35.5273,35.5775,35.5189,35.5607,34248.0
2019-03-14 10:30:00,42.5,42.53,42.43,42.45,55709.0,35.5607,35.5858,35.5022,35.5189,55709.0
2019-03-14 10:35:00,42.44,42.47,42.37,42.4,52353.0,35.5105,35.5356,35.452,35.4771,52353.0
2019-03-14 10:40:00,42.4,42.5,42.4,42.48,29325.0,35.4771,35.5607,35.4771,35.544,29325.0
2019-03-14 10:45:00,42.48,42.48,42.42,42.43,23274.0,35.544,35.544,35.4938,35.5022,23274.0
2019-03-14 10:50:00,42.44,42.46,42.39,42.41,41141.0,35.5105,35.5273,35.4687,35.4854,41141.0
2019-03-14 10:55:00,42.43,42.43,42.38,42.39,32846.0,35.5022,35.5022,35.4603,35.4687,32846.0
2019-03-14 11:00:00,42.39,42.43,42.38,42.38,41013.0,35.4687,35.5022,35.4603,35.4603,41013.0
2019-03-14 11:05:00,42.39,42.39,42.29,42.3,32366.0,35.4687,35.4687,35.385,35.3934,32366.0
2019-03-14 11:10:00,42.29,42.45,42.29,42.43,35528.0,35.385,35.5189,35.385,35.5022,35528.0
2019-03-14 11:15:00,42.44,42.44,42.36,42.4,24939.0,35.5105,35.5105,35.4436,35.4771,24939.0
2019-03-14 11:20:00,42.39,42.4,42.35,42.36,16239.0,35.4687,35.4771,35.4352,35.4436,16239.0
2019-03-14 11:25:00,42.36,42.38,42.34,42.38,30445.0,35.4436,35.4603,35.4269,35.4603,30445.0
2019-03-14 11:30:00,42.38,42.43,42.36,42.42,40525.0,35.4603,35.5022,35.4436,35.4938,40525.0
2019-03-14 11:35:00,42.42,42.43,42.36,42.39,47650.0,35.4938,35.5022,35.4436,35.4687,47650.0
2019-03-14 11:40:00,42.38,42.41,42.36,42.41,56282.0,35.4603,35.4854,35.4436,35.4854,56282.0
2019-03-14 11:45:00,42.41,42.42,42.34,42.35,53440.0,35.4854,35.4938,35.4269,35.4352,53440.0
2019-03-14 11:50:00,42.35,42.39,42.33,42.38,36924.0,35.4352,35.4687,35.4185,35.4603,36924.0
2019-03-14 11:55:00,42.39,42.48,42.38,42.42,23865.0,35.4687,35.544,35.4603,35.4938,23865.0
2019-03-14 12:00:00,42.43,42.44,42.38,42.39,24665.0,35.5022,35.5105,35.4603,35.4687,24665.0
2019-03-14 12:05:00,42.38,42.38,42.33,42.36,32646.0,35.4603,35.4603,35.4185,35.4436,32646.0
2019-03-14 12:10:00,42.37,42.39,42.36,42.38,19220.0,35.452,35.4687,35.4436,35.4603,19220.0
2019-03-14 12:15:00,42.38,42.42,42.35,42.41,20030.0,35.4603,35.4938,35.4352,35.4854,20030.0
2019-03-14 12:20:00,42.41,42.41,42.31,42.32,65040.0,35.4854,35.4854,35.4018,35.4101,65040.0
2019-03-14 12:25:00,42.33,42.4,42.32,42.4,25351.0,35.4185,35.4771,35.4101,35.4771,25351.0
2019-03-14 12:30:00,42.4,42.41,42.39,42.4,10460.0,35.4771,35.4854,35.4687,35.4771,10460.0
2019-03-14 12:35:00,42.39,42.4,42.38,42.38,12504.0,35.4687,35.4771,35.4603,35.4603,12504.0
2019-03-14 12:40:00,42.38,42.39,42.37,42.39,30116.0,35.4603,35.4687,35.452,35.4687,30116.0
2019-03-14 12:45:00,42.39,42.4,42.31,42.31,42704.0,35.4687,35.4771,35.4018,35.4018,42704.0
2019-03-14 12:50:00,42.32,42.36,42.31,42.32,30999.0,35.4101,35.4436,35.4018,35.4101,30999.0
2019-03-14 12:55:00,42.32,42.36,42.31,42.36,38470.0,35.4101,35.4436,35.4018,35.4436,38470.0
2019-03-14 13:00:00,42.36,42.38,42.32,42.38,33884.0,35.4436,35.4603,35.4101,35.4603,33884.0
2019-03-14 13:05:00,42.38,42.38,42.35,42.38,15186.0,35.4603,35.4603,35.4352,35.4603,15186.0
2019-03-14 13:10:00,42.37,42.42,42.36,42.39,18559.0,35.452,35.4938,35.4436,35.4687,18559.0
2019-03-14 13:15:00,42.39,42.39,42.33,42.37,57552.0,35.4687,35.4687,35.4185,35.452,57552.0
2019-03-14 13:20:00,42.38,42.38,42.33,42.34,19722.0,35.4603,35.4603,35.4185,35.4269,19722.0
2019-03-14 13:25:00,42.34,42.37,42.29,42.32,64719.0,35.4269,35.452,35.385,35.4101,64719.0
2019-03-14 13:30:00,42.32,42.33,42.29,42.33,16556.0,35.4101,35.4185,35.385,35.4185,16556.0
2019-03-14 13:35:00,42.33,42.33,42.29,42.31,21689.0,35.4185,35.4185,35.385,35.4018,21689.0
2019-03-14 13:40:00,42.32,42.35,42.29,42.3,22977.0,35.4101,35.4352,35.385,35.3934,22977.0
2019-03-14 13:45:00,42.29,42.35,42.29,42.34,17146.0,35.385,35.4352,35.385,35.4269,17146.0
2019-03-14 13:50:00,42.35,42.36,42.31,42.32,32585.0,35.4352,35.4436,35.4018,35.4101,32585.0
2019-03-14 13:55:00,42.33,42.35,42.26,42.27,32786.0,35.4185,35.4352,35.3599,35.3683,32786.0
2019-03-14 14:00:00,42.27,42.29,42.26,42.27,14547.0,35.3683,35.385,35.3599,35.3683,14547.0
2019-03-14 14:05:00,42.27,42.33,42.26,42.31,47409.0,35.3683,35.4185,35.3599,35.4018,47409.0
2019-03-14 14:10:00,42.3,42.31,42.26,42.27,50459.0,35.3934,35.4018,35.3599,35.3683,50459.0
2019-03-14 14:15:00,42.27,42.27,42.17,42.18,72157.0,35.3683,35.3683,35.2846,35.293,72157.0
2019-03-14 14:20:00,42.18,42.23,42.16,42.2,45672.0,35.293,35.3348,35.2762,35.3097,45672.0
2019-03-14 14:25:00,42.19,42.21,42.16,42.17,29625.0,35.3013,35.3181,35.2762,35.2846,29625.0
2019-03-14 14:30:00,42.17,42.22,42.17,42.2,26318.0,35.2846,35.3264,35.2846,35.3097,26318.0
2019-03-14 14:35:00,42.19,42.21,42.16,42.2,21098.0,35.3013,35.3181,35.2762,35.3097,21098.0
2019-03-14 14:40:00,42.19,42.21,42.13,42.14,271742.0,35.3013,35.3181,35.2511,35.2595,271742.0
2019-03-14 14:45:00,42.14,42.15,42.08,42.09,23042.0,35.2595,35.2679,35.2093,35.2177,23042.0
2019-03-14 14:50:00,42.08,42.1,42.01,42.04,79896.0,35.2093,35.226,35.1507,35.1758,79896.0
2019-03-14 14:55:00,42.05,42.08,41.97,41.98,46735.0,35.1842,35.2093,35.1173,35.1256,46735.0
2019-03-14 15:00:00,41.98,41.99,41.89,41.93,62884.0,35.1256,35.134,35.0503,35.0838,62884.0
2019-03-14 15:05:00,41.92,42.06,41.91,42.03,83936.0,35.0754,35.1926,35.0671,35.1675,83936.0
2019-03-14 15:10:00,42.04,42.05,41.94,41.97,29889.0,35.1758,35.1842,35.0922,35.1173,29889.0
2019-03-14 15:15:00,41.96,42.0,41.93,41.96,25198.0,35.1089,35.1424,35.0838,35.1089,25198.0
2019-03-14 15:20:00,41.96,42.03,41.94,42.02,28359.0,35.1089,35.1675,35.0922,35.1591,28359.0
2019-03-14 15:25:00,42.01,42.04,41.99,42.02,36612.0,35.1507,35.1758,35.134,35.1591,36612.0
2019-03-14 15:30:00,42.01,42.03,42.0,42.02,32438.0,35.1507,35.1675,35.1424,35.1591,32438.0
2019-03-14 15:35:00,42.02,42.03,41.99,42.0,57380.0,35.1591,35.1675,35.134,35.1424,57380.0
2019-03-14 15:40:00,42.0,42.01,41.96,41.98,87503.0,35.1424,35.1507,35.1089,35.1256,87503.0
2019-03-14 15:45:00,41.98,42.0,41.91,41.91,149306.0,35.1256,35.1424,35.0671,35.0671,149306.0
2019-03-14 15:50:00,41.91,41.94,41.83,41.85,235035.0,35.0671,35.0922,35.0001,35.0169,235035.0
2019-03-14 15:55:00,41.85,42.03,41.84,41.88,721032.0,35.0169,35.1675,35.0085,35.042,721032.0
2019-03-15 09:30:00,41.93,41.93,41.55,41.55,390993.0,35.0838,35.0838,34.7658,34.7658,390993.0
2019-03-15 09:35:00,41.53,41.66,41.46,41.62,47559.0,34.7491,34.8579,34.6905,34.8244,47559.0
2019-03-15 09:40:00,41.64,41.8,41.56,41.58,28915.0,34.8411,34.975,34.7742,34.7909,28915.0
2019-03-15 09:45:00,41.59,41.61,41.55,41.59,25572.0,34.7993,34.816,34.7658,34.7993,25572.0
2019-03-15 09:50:00,41.58,41.61,41.38,41.38,76663.0,34.7909,34.816,34.6236,34.6236,76663.0
2019-03-15 09:55:00,41.37,41.54,41.37,41.51,35471.0,34.6152,34.7575,34.6152,34.7324,35471.0
2019-03-15 10:00:00,41.5,41.59,41.5,41.54,25767.0,34.724,34.7993,34.724,34.7575,25767.0
2019-03-15 10:05:00,41.55,41.61,41.51,41.54,22599.0,34.7658,34.816,34.7324,34.7575,22599.0
2019-03-15 10:10:00,41.54,41.62,41.51,41.61,17027.0,34.7575,34.8244,34.7324,34.816,17027.0
2019-03-15 10:15:00,41.61,41.67,41.58,41.65,10115.0,34.816,34.8663,34.7909,34.8495,10115.0
2019-03-15 10:20:00,41.66,41.79,41.65,41.77,19649.0,34.8579,34.9667,34.8495,34.9499,19649.0
2019-03-15 10:25:00,41.77,41.87,41.75,41.86,14609.0,34.9499,35.0336,34.9332,35.0252,14609.0
2019-03-15 10:30:00,41.87,41.88,41.79,41.83,20002.0,35.0336,35.042,34.9667,35.0001,20002.0
2019-03-15 10:35:00,41.84,41.86,41.79,41.81,20971.0,35.0085,35.0252,34.9667,34.9834,20971.0
2019-03-15 10:40:00,41.82,41.9,41.8,41.9,23638.0,34.9918,35.0587,34.975,35.0587,23638.0
2019-03-15 10:45:00,41.89,41.93,41.87,41.93,23634.0,35.0503,35.0838,35.0336,35.0838,23634.0
2019-03-15 10:50:00,41.93,42.0,41.93,41.94,15570.0,35.0838,35.1424,35.0838,35.0922,15570.0
2019-03-15 10:55:00,41.94,41.96,41.93,41.94,10763.0,35.0922,35.1089,35.0838,35.0922,10763.0
2019-03-15 11:00:00,41.93,41.98,41.88,41.94,19328.0,35.0838,35.1256,35.042,35.0922,19328.0
2019-03-15 11:05:00,41.94,42.03,41.94,42.01,13554.0,35.0922,35.1675,35.0922,35.1507,13554.0
2019-03-15 11:10:00,42.02,42.02,41.99,42.02,23288.0,35.1591,35.1591,35.134,35.1591,23288.0
2019-03-15 11:15:00,42.02,42.08,42.0,42.08,22386.0,35.1591,35.2093,35.1424,35.2093,22386.0
2019-03-15 11:20:00,42.08,42.12,42.07,42.09,17589.0,35.2093,35.2428,35.2009,35.2177,17589.0
2019-03-15 11:25:00,42.1,42.13,42.09,42.1,22404.0,35.226,35.2511,35.2177,35.226,22404.0
2019-03-15 11:30:00,42.1,42.1,42.04,42.05,13405.0,35.226,35.226,35.1758,35.1842,13405.0
2019-03-15 11:35:00,42.05,42.08,42.04,42.06,14463.0,35.1842,35.2093,35.1758,35.1926,14463.0
2019-03-15 11:40:00,42.06,42.08,42.04,42.04,10801.0,35.1926,35.2093,35.1758,35.1758,10801.0
2019-03-15 11:45:00,42.04,42.19,42.02,42.19,30768.0,35.1758,35.3013,35.1591,35.3013,30768.0
2019-03-15 11:50:00,42.19,42.19,42.06,42.08,87834.0,35.3013,35.3013,35.1926,35.2093,87834.0
2019-03-15 11:55:00,42.08,42.1,42.08,42.09,6200.0,35.2093,35.226,35.2093,35.2177,6200.0
2019-03-15 12:00:00,42.1,42.12,42.07,42.09,15285.0,35.226,35.2428,35.2009,35.2177,15285.0
2019-03-15 12:05:00,42.1,42.11,42.06,42.11,16093.0,35.226,35.2344,35.1926,35.2344,16093.0
2019-03-15 12:10:00,42.11,42.13,42.09,42.09,15182.0,35.2344,35.2511,35.2177,35.2177,15182.0
2019-03-15 12:15:00,42.09,42.12,42.09,42.11,32353.0,35.2177,35.2428,35.2177,35.2344,32353.0
2019-03-15 12:20:00,42.1,42.13,42.09,42.1,15255.0,35.226,35.2511,35.2177,35.226,15255.0
2019-03-15 12:25:00,42.1,42.1,42.06,42.06,26617.0,35.226,35.226,35.1926,35.1926,26617.0
2019-03-15 12:30:00,42.07,42.1,42.06,42.08,10394.0,35.2009,35.226,35.1926,35.2093,10394.0
2019-03-15 12:35:00,42.07,42.09,42.04,42.07,19129.0,35.2009,35.2177,35.1758,35.2009,19129.0
2019-03-15 12:40:00,42.07,42.1,42.07,42.1,11758.0,35.2009,35.226,35.2009,35.226,11758.0
2019-03-15 12:45:00,42.1,42.1,42.09,42.09,11714.0,35.226,35.226,35.2177,35.2177,11714.0
2019-03-15 12:50:00,42.09,42.1,42.05,42.05,23074.0,35.2177,35.226,35.1842,35.1842,23074.0
2019-03-15 12:55:00,42.05,42.06,42.04,42.05,5692.0,35.1842,35.1926,35.1758,35.1842,5692.0
2019-03-15 13:00:00,42.05,42.06,42.04,42.05,8349.0,35.1842,35.1926,35.1758,35.1842,8349.0
2019-03-15 13:05:00,42.04,42.05,42.01,42.04,21041.0,35.1758,35.1842,35.1507,35.1758,21041.0
2019-03-15 13:10:00,42.04,42.06,42.04,42.05,7971.0,35.1758,35.1926,35.1758,35.1842,7971.0
2019-03-15 13:15:00,42.05,42.1,42.01,42.08,35072.0,35.1842,35.226,35.1507,35.2093,35072.0
2019-03-15 13:20:00,42.08,42.08,42.03,42.03,14457.0,35.2093,35.2093,35.1675,35.1675,14457.0
2019-03-15 13:25:00,42.02,42.03,41.98,41.99,6984.0,35.1591,35.1675,35.1256,35.134,6984.0
2019-03-15 13:30:00,42.0,42.04,41.99,42.02,9040.0,35.1424,35.1758,35.134,35.1591,9040.0
2019-03-15 13:35:00,42.03,42.06,42.03,42.04,9139.0,35.1675,35.1926,35.1675,35.1758,9139.0
2019-03-15 13:40:00,42.03,42.05,42.02,42.04,11881.0,35.1675,35.1842,35.1591,35.1758,11881.0
2019-03-15 13:45:00,42.04,42.08,42.04,42.05,33030.0,35.1758,35.2093,35.1758,35.1842,33030.0
2019-03-15 13:50:00,42.05,42.07,42.05,42.06,8772.0,35.1842,35.2009,35.1842,35.1926,8772.0
2019-03-15 13:55:00,42.07,42.08,42.01,42.04,20173.0,35.2009,35.2093,35.1507,35.1758,20173.0
2019-03-15 14:00:00,42.04,42.05,42.02,42.04,9764.0,35.1758,35.1842,35.1591,35.1758,9764.0
2019-03-15 14:05:00,42.04,42.07,42.03,42.06,8916.0,35.1758,35.2009,35.1675,35.1926,8916.0
2019-03-15 14:10:00,42.06,42.08,42.06,42.08,11137.0,35.1926,35.2093,35.1926,35.2093,11137.0
2019-03-15 14:15:00,42.08,42.08,42.03,42.03,33408.0,35.2093,35.2093,35.1675,35.1675,33408.0
2019-03-15 14:20:00,42.04,42.04,41.96,41.97,27128.0,35.1758,35.1758,35.1089,35.1173,27128.0
2019-03-15 14:25:00,41.97,42.02,41.97,42.0,20324.0,35.1173,35.1591,35.1173,35.1424,20324.0
2019-03-15 14:30:00,42.0,42.04,42.0,42.03,21442.0,35.1424,35.1758,35.1424,35.1675,21442.0
2019-03-15 14:35:00,42.04,42.08,42.01,42.07,55943.0,35.1758,35.2093,35.1507,35.2009,55943.0
2019-03-15 14:40:00,42.06,42.09,42.0,42.08,158077.0,35.1926,35.2177,35.1424,35.2093,158077.0
2019-03-15 14:45:00,42.08,42.09,42.02,42.08,32242.0,35.2093,35.2177,35.1591,35.2093,32242.0
2019-03-15 14:50:00,42.08,42.08,42.01,42.04,44766.0,35.2093,35.2093,35.1507,35.1758,44766.0
2019-03-15 14:55:00,42.04,42.04,42.0,42.04,19536.0,35.1758,35.1758,35.1424,35.1758,19536.0
2019-03-15 15:00:00,42.04,42.04,41.99,42.0,16589.0,35.1758,35.1758,35.134,35.1424,16589.0
2019-03-15 15:05:00,42.0,42.02,41.99,42.0,31001.0,35.1424,35.1591,35.134,35.1424,31001.0
2019-03-15 15:10:00,42.0,42.02,41.98,41.99,51505.0,35.1424,35.1591,35.1256,35.134,51505.0
2019-03-15 15:15:00,41.99,42.03,41.98,42.02,43202.0,35.134,35.1675,35.1256,35.1591,43202.0
2019-03-15 15:20:00,42.02,42.05,42.0,42.05,29513.0,35.1591,35.1842,35.1424,35.1842,29513.0
2019-03-15 15:25:00,42.05,42.05,42.0,42.02,22227.0,35.1842,35.1842,35.1424,35.1591,22227.0
2019-03-15 15:30:00,42.02,42.03,41.98,42.01,58866.0,35.1591,35.1675,35.1256,35.1507,58866.0
2019-03-15 15:35:00,42.0,42.01,41.95,41.97,108277.0,35.1424,35.1507,35.1005,35.1173,108277.0
2019-03-15 15:40:00,41.98,42.02,41.97,42.01,99469.0,35.1256,35.1591,35.1173,35.1507,99469.0
2019-03-15 15:45:00,42.02,42.03,41.96,41.96,122087.0,35.1591,35.1675,35.1089,35.1089,122087.0
2019-03-15 15:50:00,41.97,42.0,41.89,41.95,210132.0,35.1173,35.1424,35.0503,35.1005,210132.0
2019-03-15 15:55:00,41.96,42.01,41.94,41.97,546295.0,35.1089,35.1507,35.0922,35.1173,546295.0
2019-03-18 09:30:00,41.9,42.02,41.83,41.93,57397.0,35.0587,35.1591,35.0001,35.0838,57397.0
2019-03-18 09:35:00,41.94,42.18,41.94,42.15,18114.0,35.0922,35.293,35.0922,35.2679,18114.0
2019-03-18 09:40:00,42.14,42.23,42.08,42.22,15773.0,35.2595,35.3348,35.2093,35.3264,15773.0
2019-03-18 09:45:00,42.22,42.3,42.16,42.18,21333.0,35.3264,35.3934,35.2762,35.293,21333.0
2019-03-18 09:50:00,42.18,42.22,42.08,42.1,16814.0,35.293,35.3264,35.2093,35.226,16814.0
2019-03-18 09:55:00,42.09,42.21,42.08,42.21,19750.0,35.2177,35.3181,35.2093,35.3181,19750.0
2019-03-18 10:00:00,42.21,42.28,42.18,42.26,21992.0,35.3181,35.3767,35.293,35.3599,21992.0
2019-03-18 10:05:00,42.25,42.26,42.16,42.2,27932.0,35.3516,35.3599,35.2762,35.3097,27932.0
2019-03-18 10:10:00,42.21,42.23,42.12,42.16,23642.0,35.3181,35.3348,35.2428,35.2762,23642.0
2019-03-18 10:15:00,42.17,42.18,42.13,42.15,16595.0,35.2846,35.293,35.2511,35.2679,16595.0
2019-03-18 10:20:00,42.15,42.15,42.09,42.09,13521.0,35.2679,35.2679,35.2177,35.2177,13521.0
2019-03-18 10:25:00,42.09,42.15,42.09,42.13,16873.0,35.2177,35.2679,35.2177,35.2511,16873.0
2019-03-18 10:30:00,42.14,42.24,42.14,42.18,16268.0,35.2595,35.3432,35.2595,35.293,16268.0
2019-03-18 10:35:00,42.18,42.18,42.14,42.15,18530.0,35.293,35.293,35.2595,35.2679,18530.0
2019-03-18 10:40:00,42.14,42.18,42.14,42.17,18431.0,35.2595,35.293,35.2595,35.2846,18431.0
2019-03-18 10:45:00,42.17,42.2,42.14,42.14,18130.0,35.2846,35.3097,35.2595,35.2595,18130.0
2019-03-18 10:50:00,42.14,42.14,42.05,42.08,17453.0,35.2595,35.2595,35.1842,35.2093,17453.0
2019-03-18 10:55:00,42.07,42.07,42.0,42.0,21527.0,35.2009,35.2009,35.1424,35.1424,21527.0
2019-03-18 11:00:00,42.0,42.04,41.99,42.01,37849.0,35.1424,35.1758,35.134,35.1507,37849.0
2019-03-18 11:05:00,42.01,42.05,42.0,42.04,12065.0,35.1507,35.1842,35.1424,35.1758,12065.0
2019-03-18 11:10:00,42.04,42.07,42.0,42.03,24592.0,35.1758,35.2009,35.1424,35.1675,24592.0
2019-03-18 11:15:00,42.03,42.03,41.99,42.01,20992.0,35.1675,35.1675,35.134,35.1507,20992.0
2019-03-18 11:20:00,42.0,42.0,41.92,41.94,95761.0,35.1424,35.1424,35.0754,35.0922,95761.0
2019-03-18 11:25:00,41.93,41.96,41.87,41.94,35265.0,35.0838,35.1089,35.0336,35.0922,35265.0
2019-03-18 11:30:00,41.94,41.99,41.91,41.91,25716.0,35.0922,35.134,35.0671,35.0671,25716.0
2019-03-18 11:35:00,41.91,41.98,41.91,41.98,13133.0,35.0671,35.1256,35.0671,35.1256,13133.0
2019-03-18 11:40:00,42.0,42.01,41.93,41.97,34604.0,35.1424,35.1507,35.0838,35.1173,34604.0
2019-03-18 11:45:00,41.97,42.0,41.95,41.97,16030.0,35.1173,35.1424,35.1005,35.1173,16030.0
2019-03-18 11:50:00,41.97,42.0,41.94,41.96,17345.0,35.1173,35.1424,35.0922,35.1089,17345.0
2019-03-18 11:55:00,41.97,41.99,41.94,41.97,12729.0,35.1173,35.134,35.0922,35.1173,12729.0
2019-03-18 12:00:00,41.96,42.0,41.96,41.96,13390.0,35.1089,35.1424,35.1089,35.1089,13390.0
2019-03-18 12:05:00,41.95,41.96,41.9,41.9,17723.0,35.1005,35.1089,35.0587,35.0587,17723.0
2019-03-18 12:10:00,41.9,41.9,41.85,41.89,16021.0,35.0587,35.0587,35.0169,35.0503,16021.0
2019-03-18 12:15:00,41.9,41.9,41.79,41.8,21075.0,35.0587,35.0587,34.9667,34.975,21075.0
2019-03-18 12:20:00,41.8,41.89,41.8,41.87,21145.0,34.975,35.0503,34.975,35.0336,21145.0
2019-03-18 12:25:00,41.87,41.91,41.86,41.89,15926.0,35.0336,35.0671,35.0252,35.0503,15926.0
2019-03-18 12:30:00,41.88,41.92,41.86,41.88,23908.0,35.042,35.0754,35.0252,35.042,23908.0
2019-03-18 12:35:00,41.88,41.95,41.87,41.94,14832.0,35.042,35.1005,35.0336,35.0922,14832.0
2019-03-18 12:40:00,41.94,41.95,41.91,41.95,15872.0,35.0922,35.1005,35.0671,35.1005,15872.0
2019-03-18 12:45:00,41.96,41.96,41.92,41.95,8546.0,35.1089,35.1089,35.0754,35.1005,8546.0
2019-03-18 12:50:00,41.96,41.97,41.95,41.97,22150.0,35.1089,35.1173,35.1005,35.1173,22150.0
2019-03-18 12:55:00,41.98,41.98,41.92,41.93,30689.0,35.1256,35.1256,35.0754,35.0838,30689.0
2019-03-18 13:00:00,41.93,41.93,41.87,41.91,30852.0,35.0838,35.0838,35.0336,35.0671,30852.0
2019-03-18 13:05:00,41.92,41.93,41.91,41.91,7962.0,35.0754,35.0838,35.0671,35.0671,7962.0
2019-03-18 13:10:00,41.91,41.91,41.86,41.9,18788.0,35.0671,35.0671,35.0252,35.0587,18788.0
2019-03-18 13:15:00,41.9,41.92,41.87,41.91,13548.0,35.0587,35.0754,35.0336,35.0671,13548.0
2019-03-18 13:20:00,41.91,41.92,41.9,41.92,12401.0,35.0671,35.0754,35.0587,35.0754,12401.0
2019-03-18 13:25:00,41.92,41.93,41.87,41.88,16065.0,35.0754,35.0838,35.0336,35.042,16065.0
2019-03-18 13:30:00,41.88,41.91,41.87,41.91,12186.0,35.042,35.0671,35.0336,35.0671,12186.0
2019-03-18 13:35:00,41.91,41.94,41.9,41.92,18035.0,35.0671,35.0922,35.0587,35.0754,18035.0
2019-03-18 13:40:00,41.93,41.95,41.91,41.94,19130.0,35.0838,35.1005,35.0671,35.0922,19130.0
2019-03-18 13:45:00,41.94,41.94,41.91,41.91,12243.0,35.0922,35.0922,35.0671,35.0671,12243.0
2019-03-18 13:50:00,41.91,41.92,41.89,41.89,25052.0,35.0671,35.0754,35.0503,35.0503,25052.0
2019-03-18 13:55:00,41.89,41.92,41.87,41.88,17770.0,35.0503,35.0754,35.0336,35.042,17770.0
2019-03-18 14:00:00,41.87,41.91,41.86,41.86,19528.0,35.0336,35.0671,35.0252,35.0252,19528.0
2019-03-18 14:05:00,41.86,41.92,41.86,41.92,13387.0,35.0252,35.0754,35.0252,35.0754,13387.0
2019-03-18 14:10:00,41.91,41.96,41.9,41.9,18953.0,35.0671,35.1089,35.0587,35.0587,18953.0
2019-03-18 14:15:00,41.91,41.91,41.87,41.91,17176.0,35.0671,35.0671,35.0336,35.0671,17176.0
2019-03-18 14:20:00,41.91,41.93,41.89,41.93,18795.0,35.0671,35.0838,35.0503,35.0838,18795.0
2019-03-18 14:25:00,41.92,41.93,41.87,41.9,19529.0,35.0754,35.0838,35.0336,35.0587,19529.0
2019-03-18 14:30:00,41.9,41.93,41.9,41.93,12593.0,35.0587,35.0838,35.0587,35.0838,12593.0
2019-03-18 14:35:00,41.92,41.92,41.88,41.9,24141.0,35.0754,35.0754,35.042,35.0587,24141.0
2019-03-18 14:40:00,41.89,41.93,41.87,41.91,16000.0,35.0503,35.0838,35.0336,35.0671,16000.0
2019-03-18 14:45:00,41.92,41.92,41.86,41.89,23317.0,35.0754,35.0754,35.0252,35.0503,23317.0
2019-03-18 14:50:00,41.88,41.89,41.82,41.82,17551.0,35.042,35.0503,34.9918,34.9918,17551.0
2019-03-18 14:55:00,41.82,41.88,41.82,41.85,17513.0,34.9918,35.042,34.9918,35.0169,17513.0
2019-03-18 15:00:00,41.86,41.87,41.84,41.85,21619.0,35.0252,35.0336,35.0085,35.0169,21619.0
2019-03-18 15:05:00,41.85,41.86,41.81,41.83,25392.0,35.0169,35.0252,34.9834,35.0001,25392.0
2019-03-18 15:10:00,41.84,41.86,41.79,41.82,23949.0,35.0085,35.0252,34.9667,34.9918,23949.0
2019-03-18 15:15:00,41.82,41.86,41.81,41.85,26875.0,34.9918,35.0252,34.9834,35.0169,26875.0
2019-03-18 15:20:00,41.85,41.87,41.81,41.81,35230.0,35.0169,35.0336,34.9834,34.9834,35230.0
2019-03-18 15:25:00,41.82,41.84,41.81,41.82,27639.0,34.9918,35.0085,34.9834,34.9918,27639.0
2019-03-18 15:30:00,41.82,41.85,41.81,41.81,37366.0,34.9918,35.0169,34.9834,34.9834,37366.0
2019-03-18 15:35:00,41.81,41.82,41.72,41.75,45916.0,34.9834,34.9918,34.9081,34.9332,45916.0
2019-03-18 15:40:00,41.75,41.85,41.73,41.85,59557.0,34.9332,35.0169,34.9165,35.0169,59557.0
2019-03-18 15:45:00,41.84,41.91,41.84,41.9,81589.0,35.0085,35.0671,35.0085,35.0587,81589.0
2019-03-18 15:50:00,41.89,41.91,41.86,41.87,67378.0,35.0503,35.0671,35.0252,35.0336,67378.0
2019-03-18 15:55:00,41.87,41.94,41.86,41.88,178501.0,35.0336,35.0922,35.0252,35.042,178501.0
2019-03-19 09:30:00,41.94,42.22,41.94,41.99,28089.0,35.0922,35.3264,35.0922,35.134,28089.0
2019-03-19 09:35:00,41.99,42.04,41.98,41.98,13651.0,35.134,35.1758,35.1256,35.1256,13651.0
2019-03-19 09:40:00,41.98,42.08,41.92,42.08,28170.0,35.1256,35.2093,35.0754,35.2093,28170.0
2019-03-19 09:45:00,42.07,42.13,41.98,41.99,25894.0,35.2009,35.2511,35.1256,35.134,25894.0
2019-03-19 09:50:00,42.0,42.07,41.98,42.06,16948.0,35.1424,35.2009,35.1256,35.1926,16948.0
2019-03-19 09:55:00,42.05,42.1,42.03,42.04,102073.0,35.1842,35.226,35.1675,35.1758,102073.0
2019-03-19 10:00:00,42.04,42.14,42.04,42.06,20287.0,35.1758,35.2595,35.1758,35.1926,20287.0
2019-03-19 10:05:00,42.06,42.07,42.01,42.05,16751.0,35.1926,35.2009,35.1507,35.1842,16751.0
2019-03-19 10:10:00,42.05,42.11,42.02,42.08,50970.0,35.1842,35.2344,35.1591,35.2093,50970.0
2019-03-19 10:15:00,42.08,42.14,42.04,42.14,60795.0,35.2093,35.2595,35.1758,35.2595,60795.0
2019-03-19 10:20:00,42.14,42.2,42.09,42.14,34463.0,35.2595,35.3097,35.2177,35.2595,34463.0
2019-03-19 10:25:00,42.14,42.23,42.13,42.17,24004.0,35.2595,35.3348,35.2511,35.2846,24004.0
2019-03-19 10:30:00,42.17,42.19,42.13,42.18,21278.0,35.2846,35.3013,35.2511,35.293,21278.0
2019-03-19 10:35:00,42.17,42.2,42.12,42.14,25126.0,35.2846,35.3097,35.2428,35.2595,25126.0
2019-03-19 10:40:00,42.14,42.15,42.1,42.12,29096.0,35.2595,35.2679,35.226,35.2428,29096.0
2019-03-19 10:45:00,42.12,42.14,42.1,42.13,25739.0,35.2428,35.2595,35.226,35.2511,25739.0
2019-03-19 10:50:00,42.14,42.17,42.09,42.16,28716.0,35.2595,35.2846,35.2177,35.2762,28716.0
2019-03-19 10:55:00,42.17,42.18,42.11,42.13,37913.0,35.2846,35.293,35.2344,35.2511,37913.0
2019-03-19 11:00:00,42.14,42.16,42.11,42.16,39783.0,35.2595,35.2762,35.2344,35.2762,39783.0
2019-03-19 11:05:00,42.16,42.2,42.15,42.19,26244.0,35.2762,35.3097,35.2679,35.3013,26244.0
2019-03-19 11:10:00,42.19,42.2,42.15,42.2,30152.0,35.3013,35.3097,35.2679,35.3097,30152.0
2019-03-19 11:15:00,42.19,42.19,42.11,42.11,21820.0,35.3013,35.3013,35.2344,35.2344,21820.0
2019-03-19 11:20:00,42.12,42.13,42.09,42.12,28464.0,35.2428,35.2511,35.2177,35.2428,28464.0
2019-03-19 11:25:00,42.11,42.13,42.09,42.09,17247.0,35.2344,35.2511,35.2177,35.2177,17247.0
2019-03-19 11:30:00,42.09,42.09,42.01,42.06,21706.0,35.2177,35.2177,35.1507,35.1926,21706.0
2019-03-19 11:35:00,42.06,42.08,42.04,42.08,22415.0,35.1926,35.2093,35.1758,35.2093,22415.0
2019-03-19 11:40:00,42.08,42.09,42.05,42.05,45689.0,35.2093,35.2177,35.1842,35.1842,45689.0
2019-03-19 11:45:00,42.05,42.11,42.05,42.1,15857.0,35.1842,35.2344,35.1842,35.226,15857.0
2019-03-19 11:50:00,42.1,42.11,42.08,42.09,22096.0,35.226,35.2344,35.2093,35.2177,22096.0
2019-03-19 11:55:00,42.09,42.15,42.08,42.15,45728.0,35.2177,35.2679,35.2093,35.2679,45728.0
2019-03-19 12:00:00,42.14,42.15,42.09,42.09,29650.0,35.2595,35.2679,35.2177,35.2177,29650.0
2019-03-19 12:05:00,42.1,42.12,42.07,42.09,35862.0,35.226,35.2428,35.2009,35.2177,35862.0
2019-03-19 12:10:00,42.08,42.15,42.08,42.14,38953.0,35.2093,35.2679,35.2093,35.2595,38953.0
2019-03-19 12:15:00,42.15,42.19,42.14,42.19,15813.0,35.2679,35.3013,35.2595,35.3013,15813.0
2019-03-19 12:20:00,42.19,42.2,42.16,42.2,17870.0,35.3013,35.3097,35.2762,35.3097,17870.0
2019-03-19 12:25:00,42.21,42.22,42.19,42.22,11489.0,35.3181,35.3264,35.3013,35.3264,11489.0
2019-03-19 12:30:00,42.22,42.26,42.21,42.26,26619.0,35.3264,35.3599,35.3181,35.3599,26619.0
2019-03-19 12:35:00,42.27,42.27,42.17,42.17,19687.0,35.3683,35.3683,35.2846,35.2846,19687.0
2019-03-19 12:40:00,42.17,42.21,42.11,42.14,30311.0,35.2846,35.3181,35.2344,35.2595,30311.0
2019-03-19 12:45:00,42.15,42.16,42.01,42.02,25931.0,35.2679,35.2762,35.1507,35.1591,25931.0
2019-03-19 12:50:00,42.02,42.06,42.0,42.02,24085.0,35.1591,35.1926,35.1424,35.1591,24085.0
2019-03-19 12:55:00,42.03,42.05,42.0,42.05,41630.0,35.1675,35.1842,35.1424,35.1842,41630.0
2019-03-19 13:00:00,42.04,42.04,41.98,42.0,19958.0,35.1758,35.1758,35.1256,35.1424,19958.0
2019-03-19 13:05:00,41.99,42.05,41.98,42.03,16203.0,35.134,35.1842,35.1256,35.1675,16203.0
2019-03-19 13:10:00,42.04,42.09,42.04,42.08,16583.0,35.1758,35.2177,35.1758,35.2093,16583.0
2019-03-19 13:15:00,42.09,42.12,42.08,42.11,16656.0,35.2177,35.2428,35.2093,35.2344,16656.0
2019-03-19 13:20:00,42.12,42.14,42.11,42.11,12432.0,35.2428,35.2595,35.2344,35.2344,12432.0
2019-03-19 13:25:00,42.12,42.14,42.1,42.14,20288.0,35.2428,35.2595,35.226,35.2595,20288.0
2019-03-19 13:30:00,42.13,42.16,42.11,42.16,16133.0,35.2511,35.2762,35.2344,35.2762,16133.0
2019-03-19 13:35:00,42.16,42.18,42.11,42.12,13556.0,35.2762,35.293,35.2344,35.2428,13556.0
2019-03-19 13:40:00,42.12,42.14,42.09,42.13,16646.0,35.2428,35.2595,35.2177,35.2511,16646.0
2019-03-19 13:45:00,42.13,42.13,42.1,42.1,15386.0,35.2511,35.2511,35.226,35.226,15386.0
2019-03-19 13:50:00,42.1,42.11,42.09,42.11,13017.0,35.226,35.2344,35.2177,35.2344,13017.0
2019-03-19 13:55:00,42.11,42.2,42.11,42.2,23539.0,35.2344,35.3097,35.2344,35.3097,23539.0
2019-03-19 14:00:00,42.19,42.24,42.18,42.23,23158.0,35.3013,35.3432,35.293,35.3348,23158.0
2019-03-19 14:05:00,42.23,42.25,42.18,42.19,16867.0,35.3348,35.3516,35.293,35.3013,16867.0
2019-03-19 14:10:00,42.2,42.2,42.11,42.12,30651.0,35.3097,35.3097,35.2344,35.2428,30651.0
2019-03-19 14:15:00,42.12,42.13,42.09,42.13,15780.0,35.2428,35.2511,35.2177,35.2511,15780.0
2019-03-19 14:20:00,42.13,42.13,42.1,42.11,16855.0,35.2511,35.2511,35.226,35.2344,16855.0
2019-03-19 14:25:00,42.11,42.16,42.1,42.15,22475.0,35.2344,35.2762,35.226,35.2679,22475.0
2019-03-19 14:30:00,42.15,42.19,42.13,42.14,17016.0,35.2679,35.3013,35.2511,35.2595,17016.0
2019-03-19 14:35:00,42.13,42.13,42.04,42.04,22990.0,35.2511,35.2511,35.1758,35.1758,22990.0
2019-03-19 14:40:00,42.05,42.17,42.04,42.15,19034.0,35.1842,35.2846,35.1758,35.2679,19034.0
2019-03-19 14:45:00,42.14,42.16,42.14,42.14,9453.0,35.2595,35.2762,35.2595,35.2595,9453.0
2019-03-19 14:50:00,42.13,42.14,42.09,42.12,26018.0,35.2511,35.2595,35.2177,35.2428,26018.0
2019-03-19 14:55:00,42.12,42.12,42.06,42.07,17970.0,35.2428,35.2428,35.1926,35.2009,17970.0
2019-03-19 15:00:00,42.08,42.08,42.03,42.06,19187.0,35.2093,35.2093,35.1675,35.1926,19187.0
2019-03-19 15:05:00,42.05,42.1,42.0,42.0,17988.0,35.1842,35.226,35.1424,35.1424,17988.0
2019-03-19 15:10:00,42.0,42.01,41.98,42.01,28727.0,35.1424,35.1507,35.1256,35.1507,28727.0
2019-03-19 15:15:00,42.0,42.02,41.99,41.99,26078.0,35.1424,35.1591,35.134,35.134,26078.0
2019-03-19 15:20:00,41.99,42.02,41.98,42.01,31783.0,35.134,35.1591,35.1256,35.1507,31783.0
2019-03-19 15:25:00,42.02,42.02,41.98,42.0,27722.0,35.1591,35.1591,35.1256,35.1424,27722.0
2019-03-19 15:30:00,41.99,42.05,41.98,42.05,49779.0,35.134,35.1842,35.1256,35.1842,49779.0
2019-03-19 15:35:00,42.04,42.07,42.0,42.03,39670.0,35.1758,35.2009,35.1424,35.1675,39670.0
2019-03-19 15:40:00,42.03,42.03,41.96,41.98,112691.0,35.1675,35.1675,35.1089,35.1256,112691.0
2019-03-19 15:45:00,41.98,42.02,41.97,41.99,136361.0,35.1256,35.1591,35.1173,35.134,136361.0
2019-03-19 15:50:00,41.98,41.99,41.8,41.84,106243.0,35.1256,35.134,34.975,35.0085,106243.0
2019-03-19 15:55:00,41.84,41.95,41.84,41.93,282888.0,35.0085,35.1005,35.0085,35.0838,282888.0
2019-03-20 09:30:00,42.03,42.13,41.97,42.02,26794.0,35.1675,35.2511,35.1173,35.1591,26794.0
2019-03-20 09:35:00,42.02,42.03,41.91,41.96,30853.0,35.1591,35.1675,35.0671,35.1089,30853.0
2019-03-20 09:40:00,41.99,42.08,41.91,41.99,17651.0,35.134,35.2093,35.0671,35.134,17651.0
2019-03-20 09:45:00,41.99,41.99,41.82,41.84,20047.0,35.134,35.134,34.9918,35.0085,20047.0
2019-03-20 09:50:00,41.84,41.94,41.81,41.91,20841.0,35.0085,35.0922,34.9834,35.0671,20841.0
2019-03-20 09:55:00,41.91,41.92,41.84,41.84,29632.0,35.0671,35.0754,35.0085,35.0085,29632.0
2019-03-20 10:00:00,41.85,41.97,41.85,41.86,17082.0,35.0169,35.1173,35.0169,35.0252,17082.0
2019-03-20 10:05:00,41.86,41.91,41.79,41.88,20494.0,35.0252,35.0671,34.9667,35.042,20494.0
2019-03-20 10:10:00,41.86,41.89,41.85,41.86,15165.0,35.0252,35.0503,35.0169,35.0252,15165.0
2019-03-20 10:15:00,41.87,41.87,41.81,41.83,26640.0,35.0336,35.0336,34.9834,35.0001,26640.0
2019-03-20 10:20:00,41.82,41.86,41.81,41.83,21287.0,34.9918,35.0252,34.9834,35.0001,21287.0
2019-03-20 10:25:00,41.83,41.86,41.81,41.84,29804.0,35.0001,35.0252,34.9834,35.0085,29804.0
2019-03-20 10:30:00,41.85,41.93,41.85,41.92,15456.0,35.0169,35.0838,35.0169,35.0754,15456.0
2019-03-20 10:35:00,41.92,41.95,41.9,41.93,14302.0,35.0754,35.1005,35.0587,35.0838,14302.0
2019-03-20 10:40:00,41.92,41.92,41.88,41.89,16032.0,35.0754,35.0754,35.042,35.0503,16032.0
2019-03-20 10:45:00,41.89,41.91,41.84,41.9,20407.0,35.0503,35.0671,35.0085,35.0587,20407.0
2019-03-20 10:50:00,41.89,41.9,41.87,41.88,11931.0,35.0503,35.0587,35.0336,35.042,11931.0
2019-03-20 10:55:00,41.88,41.93,41.88,41.93,12567.0,35.042,35.0838,35.042,35.0838,12567.0
2019-03-20 11:00:00,41.93,41.98,41.92,41.95,16627.0,35.0838,35.1256,35.0754,35.1005,16627.0
2019-03-20 11:05:00,41.94,41.96,41.91,41.95,28903.0,35.0922,35.1089,35.0671,35.1005,28903.0
2019-03-20 11:10:00,41.96,42.05,41.95,42.01,41059.0,35.1089,35.1842,35.1005,35.1507,41059.0
2019-03-20 11:15:00,42.01,42.05,42.0,42.01,11992.0,35.1507,35.1842,35.1424,35.1507,11992.0
2019-03-20 11:20:00,42.01,42.04,42.0,42.03,14123.0,35.1507,35.1758,35.1424,35.1675,14123.0
2019-03-20 11:25:00,42.03,42.05,42.02,42.03,17052.0,35.1675,35.1842,35.1591,35.1675,17052.0
2019-03-20 11:30:00,42.04,42.08,42.0,42.03,37596.0,35.1758,35.2093,35.1424,35.1675,37596.0
2019-03-20 11:35:00,42.02,42.02,41.96,41.98,12682.0,35.1591,35.1591,35.1089,35.1256,12682.0
2019-03-20 11:40:00,41.98,42.02,41.98,42.02,4985.0,35.1256,35.1591,35.1256,35.1591,4985.0
2019-03-20 11:45:00,42.01,42.02,41.95,41.96,6644.0,35.1507,35.1591,35.1005,35.1089,6644.0
2019-03-20 11:50:00,41.96,42.0,41.96,42.0,19023.0,35.1089,35.1424,35.1089,35.1424,19023.0
2019-03-20 11:55:00,41.99,41.99,41.95,41.96,21161.0,35.134,35.134,35.1005,35.1089,21161.0
2019-03-20 12:00:00,41.97,41.99,41.95,41.95,13384.0,35.1173,35.134,35.1005,35.1005,13384.0
2019-03-20 12:05:00,41.95,42.01,41.95,42.0,13566.0,35.1005,35.1507,35.1005,35.1424,13566.0
2019-03-20 12:10:00,42.0,42.04,41.99,42.03,13184.0,35.1424,35.1758,35.134,35.1675,13184.0
2019-03-20 12:15:00,42.04,42.07,42.03,42.07,16015.0,35.1758,35.2009,35.1675,35.2009,16015.0
2019-03-20 12:20:00,42.06,42.09,42.05,42.09,8827.0,35.1926,35.2177,35.1842,35.2177,8827.0
2019-03-20 12:25:00,42.09,42.11,42.07,42.09,6104.0,35.2177,35.2344,35.2009,35.2177,6104.0
2019-03-20 12:30:00,42.1,42.12,41.96,41.99,43785.0,35.226,35.2428,35.1089,35.134,43785.0
2019-03-20 12:35:00,41.99,42.03,41.97,42.03,12733.0,35.134,35.1675,35.1173,35.1675,12733.0
2019-03-20 12:40:00,42.03,42.06,42.02,42.04,7613.0,35.1675,35.1926,35.1591,35.1758,7613.0
2019-03-20 12:45:00,42.05,42.06,42.03,42.06,7146.0,35.1842,35.1926,35.1675,35.1926,7146.0
2019-03-20 12:50:00,42.06,42.08,42.02,42.04,9273.0,35.1926,35.2093,35.1591,35.1758,9273.0
2019-03-20 12:55:00,42.04,42.07,42.04,42.06,5103.0,35.1758,35.2009,35.1758,35.1926,5103.0
2019-03-20 13:00:00,42.06,42.06,42.02,42.04,8700.0,35.1926,35.1926,35.1591,35.1758,8700.0
2019-03-20 13:05:00,42.04,42.07,42.02,42.04,7802.0,35.1758,35.2009,35.1591,35.1758,7802.0
2019-03-20 13:10:00,42.05,42.05,42.02,42.04,6973.0,35.1842,35.1842,35.1591,35.1758,6973.0
2019-03-20 13:15:00,42.03,42.04,42.02,42.03,7782.0,35.1675,35.1758,35.1591,35.1675,7782.0
2019-03-20 13:20:00,42.04,42.06,42.01,42.05,17349.0,35.1758,35.1926,35.1507,35.1842,17349.0
2019-03-20 13:25:00,42.05,42.09,42.05,42.08,10729.0,35.1842,35.2177,35.1842,35.2093,10729.0
2019-03-20 13:30:00,42.08,42.1,42.07,42.07,6900.0,35.2093,35.226,35.2009,35.2009,6900.0
2019-03-20 13:35:00,42.06,42.11,42.06,42.11,7226.0,35.1926,35.2344,35.1926,35.2344,7226.0
2019-03-20 13:40:00,42.12,42.12,42.06,42.07,9026.0,35.2428,35.2428,35.1926,35.2009,9026.0
2019-03-20 13:45:00,42.07,42.08,42.04,42.04,8392.0,35.2009,35.2093,35.1758,35.1758,8392.0
2019-03-20 13:50:00,42.04,42.05,42.02,42.03,11150.0,35.1758,35.1842,35.1591,35.1675,11150.0
2019-03-20 13:55:00,42.04,42.1,42.0,42.09,17427.0,35.1758,35.226,35.1424,35.2177,17427.0
2019-03-20 14:00:00,42.1,42.45,42.1,42.38,32583.0,35.226,35.5189,35.226,35.4603,32583.0
2019-03-20 14:05:00,42.4,42.46,42.31,42.36,26951.0,35.4771,35.5273,35.4018,35.4436,26951.0
2019-03-20 14:10:00,42.37,42.46,42.37,42.46,29320.0,35.452,35.5273,35.452,35.5273,29320.0
2019-03-20 14:15:00,42.46,42.47,42.4,42.46,27673.0,35.5273,35.5356,35.4771,35.5273,27673.0
2019-03-20 14:20:00,42.45,42.5,42.44,42.5,44165.0,35.5189,35.5607,35.5105,35.5607,44165.0
2019-03-20 14:25:00,42.5,42.55,42.47,42.55,66433.0,35.5607,35.6026,35.5356,35.6026,66433.0
2019-03-20 14:30:00,42.55,42.57,42.49,42.5,60892.0,35.6026,35.6193,35.5524,35.5607,60892.0
2019-03-20 14:35:00,42.52,42.62,42.52,42.61,50717.0,35.5775,35.6611,35.5775,35.6528,50717.0
2019-03-20 14:40:00,42.61,42.64,42.55,42.56,51009.0,35.6528,35.6779,35.6026,35.6109,51009.0
2019-03-20 14:45:00,42.57,42.66,42.56,42.65,45209.0,35.6193,35.6946,35.6109,35.6862,45209.0
2019-03-20 14:50:00,42.65,42.66,42.59,42.6,32632.0,35.6862,35.6946,35.636,35.6444,32632.0
2019-03-20 14:55:00,42.59,42.65,42.59,42.63,32482.0,35.636,35.6862,35.636,35.6695,32482.0
2019-03-20 15:00:00,42.63,42.67,42.54,42.57,82013.0,35.6695,35.703,35.5942,35.6193,82013.0
2019-03-20 15:05:00,42.57,42.6,42.55,42.57,29452.0,35.6193,35.6444,35.6026,35.6193,29452.0
2019-03-20 15:10:00,42.58,42.63,42.57,42.61,34757.0,35.6277,35.6695,35.6193,35.6528,34757.0
2019-03-20 15:15:00,42.62,42.64,42.58,42.61,45333.0,35.6611,35.6779,35.6277,35.6528,45333.0
2019-03-20 15:20:00,42.61,42.67,42.61,42.64,51670.0,35.6528,35.703,35.6528,35.6779,51670.0
2019-03-20 15:25:00,42.63,42.64,42.61,42.61,57182.0,35.6695,35.6779,35.6528,35.6528,57182.0
2019-03-20 15:30:00,42.61,42.62,42.43,42.44,66452.0,35.6528,35.6611,35.5022,35.5105,66452.0
2019-03-20 15:35:00,42.44,42.45,42.39,42.41,50178.0,35.5105,35.5189,35.4687,35.4854,50178.0
2019-03-20 15:40:00,42.41,42.46,42.39,42.46,44682.0,35.4854,35.5273,35.4687,35.5273,44682.0
2019-03-20 15:45:00,42.45,42.49,42.41,42.48,49895.0,35.5189,35.5524,35.4854,35.544,49895.0
2019-03-20 15:50:00,42.48,42.49,42.42,42.47,82511.0,35.544,35.5524,35.4938,35.5356,82511.0
2019-03-20 15:55:00,42.47,42.54,42.45,42.5,249403.0,35.5356,35.5942,35.5189,35.5607,249403.0
2019-03-21 09:30:00,42.6,42.61,42.38,42.61,30932.0,35.6444,35.6528,35.4603,35.6528,30932.0
2019-03-21 09:35:00,42.62,42.99,42.59,42.93,30406.0,35.6611,35.9707,35.636,35.9205,30406.0
2019-03-21 09:40:00,42.95,43.0,42.91,42.96,23893.0,35.9373,35.9791,35.9038,35.9456,23893.0
2019-03-21 09:45:00,42.98,43.06,42.88,43.06,21755.0,35.9624,36.0293,35.8787,36.0293,21755.0
2019-03-21 09:50:00,43.06,43.24,43.0,43.24,32425.0,36.0293,36.1799,35.9791,36.1799,32425.0
2019-03-21 09:55:00,43.24,43.24,43.13,43.16,46332.0,36.1799,36.1799,36.0879,36.113,46332.0
2019-03-21 10:00:00,43.17,43.3,43.17,43.29,15795.0,36.1213,36.2301,36.1213,36.2217,15795.0
2019-03-21 10:05:00,43.3,43.37,43.29,43.36,19987.0,36.2301,36.2887,36.2217,36.2803,19987.0
2019-03-21 10:10:00,43.35,43.38,43.32,43.32,43839.0,36.2719,36.297,36.2468,36.2468,43839.0
2019-03-21 10:15:00,43.31,43.32,43.25,43.31,11358.0,36.2385,36.2468,36.1883,36.2385,11358.0
2019-03-21 10:20:00,43.3,43.33,43.27,43.32,14488.0,36.2301,36.2552,36.205,36.2468,14488.0
2019-03-21 10:25:00,43.33,43.37,43.31,43.34,17767.0,36.2552,36.2887,36.2385,36.2636,17767.0
2019-03-21 10:30:00,43.34,43.37,43.32,43.37,16421.0,36.2636,36.2887,36.2468,36.2887,16421.0
2019-03-21 10:35:00,43.37,43.45,43.37,43.45,71787.0,36.2887,36.3556,36.2887,36.3556,71787.0
2019-03-21 10:40:00,43.45,43.46,43.41,43.44,15788.0,36.3556,36.364,36.3221,36.3473,15788.0
2019-03-21 10:45:00,43.44,43.46,43.29,43.32,57605.0,36.3473,36.364,36.2217,36.2468,57605.0
2019-03-21 10:50:00,43.33,43.36,43.23,43.27,21656.0,36.2552,36.2803,36.1715,36.205,21656.0
2019-03-21 10:55:00,43.25,43.25,43.13,43.17,20698.0,36.1883,36.1883,36.0879,36.1213,20698.0
2019-03-21 11:00:00,43.18,43.31,43.18,43.26,23187.0,36.1297,36.2385,36.1297,36.1966,23187.0
2019-03-21 11:05:00,43.27,43.28,43.21,43.23,15828.0,36.205,36.2134,36.1548,36.1715,15828.0
2019-03-21 11:10:00,43.23,43.26,43.13,43.13,14328.0,36.1715,36.1966,36.0879,36.0879,14328.0
2019-03-21 11:15:00,43.13,43.18,43.11,43.18,18097.0,36.0879,36.1297,36.0711,36.1297,18097.0
2019-03-21 11:20:00,43.19,43.21,43.18,43.2,12577.0,36.1381,36.1548,36.1297,36.1464,12577.0
2019-03-21 11:25:00,43.2,43.21,43.09,43.11,20255.0,36.1464,36.1548,36.0544,36.0711,20255.0
2019-03-21 11:30:00,43.11,43.15,43.08,43.1,28460.0,36.0711,36.1046,36.046,36.0628,28460.0
2019-03-21 11:35:00,43.1,43.17,43.09,43.12,71463.0,36.0628,36.1213,36.0544,36.0795,71463.0
2019-03-21 11:40:00,43.12,43.21,43.1,43.19,95469.0,36.0795,36.1548,36.0628,36.1381,95469.0
2019-03-21 11:45:00,43.19,43.24,43.13,43.13,42788.0,36.1381,36.1799,36.0879,36.0879,42788.0
2019-03-21 11:50:00,43.13,43.18,43.08,43.15,29349.0,36.0879,36.1297,36.046,36.1046,29349.0
2019-03-21 11:55:00,43.15,43.19,43.12,43.15,21897.0,36.1046,36.1381,36.0795,36.1046,21897.0
2019-03-21 12:00:00,43.15,43.15,43.12,43.15,18607.0,36.1046,36.1046,36.0795,36.1046,18607.0
2019-03-21 12:05:00,43.15,43.2,43.15,43.19,10800.0,36.1046,36.1464,36.1046,36.1381,10800.0
2019-03-21 12:10:00,43.19,43.27,43.19,43.27,17911.0,36.1381,36.205,36.1381,36.205,17911.0
2019-03-21 12:15:00,43.27,43.27,43.19,43.19,17135.0,36.205,36.205,36.1381,36.1381,17135.0
2019-03-21 12:20:00,43.19,43.22,43.18,43.18,10896.0,36.1381,36.1632,36.1297,36.1297,10896.0
2019-03-21 12:25:00,43.18,43.18,43.12,43.17,13807.0,36.1297,36.1297,36.0795,36.1213,13807.0
2019-03-21 12:30:00,43.16,43.2,43.12,43.2,39822.0,36.113,36.1464,36.0795,36.1464,39822.0
2019-03-21 12:35:00,43.2,43.21,43.14,43.16,24313.0,36.1464,36.1548,36.0962,36.113,24313.0
2019-03-21 12:40:00,43.16,43.23,43.16,43.22,36175.0,36.113,36.1715,36.113,36.1632,36175.0
2019-03-21 12:45:00,43.23,43.36,43.22,43.29,111896.0,36.1715,36.2803,36.1632,36.2217,111896.0
2019-03-21 12:50:00,43.3,43.32,43.22,43.23,7765.0,36.2301,36.2468,36.1632,36.1715,7765.0
2019-03-21 12:55:00,43.23,43.27,43.23,43.27,9518.0,36.1715,36.205,36.1715,36.205,9518.0
2019-03-21 13:00:00,43.28,43.33,43.25,43.33,14834.0,36.2134,36.2552,36.1883,36.2552,14834.0
2019-03-21 13:05:00,43.34,43.38,43.34,43.37,11453.0,36.2636,36.297,36.2636,36.2887,11453.0
2019-03-21 13:10:00,43.37,43.41,43.37,43.41,6117.0,36.2887,36.3221,36.2887,36.3221,6117.0
2019-03-21 13:15:00,43.4,43.41,43.37,43.37,11533.0,36.3138,36.3221,36.2887,36.2887,11533.0
2019-03-21 13:20:00,43.37,43.42,43.35,43.42,11880.0,36.2887,36.3305,36.2719,36.3305,11880.0
2019-03-21 13:25:00,43.42,43.47,43.42,43.45,24566.0,36.3305,36.3724,36.3305,36.3556,24566.0
2019-03-21 13:30:00,43.46,43.49,43.44,43.44,17485.0,36.364,36.3891,36.3473,36.3473,17485.0
2019-03-21 13:35:00,43.43,43.43,43.36,43.37,12794.0,36.3389,36.3389,36.2803,36.2887,12794.0
2019-03-21 13:40:00,43.38,43.42,43.33,43.35,15677.0,36.297,36.3305,36.2552,36.2719,15677.0
2019-03-21 13:45:00,43.35,43.4,43.33,43.39,18869.0,36.2719,36.3138,36.2552,36.3054,18869.0
2019-03-21 13:50:00,43.39,43.41,43.35,43.39,21761.0,36.3054,36.3221,36.2719,36.3054,21761.0
2019-03-21 13:55:00,43.38,43.38,43.29,43.34,14287.0,36.297,36.297,36.2217,36.2636,14287.0
2019-03-21 14:00:00,43.34,43.4,43.34,43.38,7067.0,36.2636,36.3138,36.2636,36.297,7067.0
2019-03-21 14:05:00,43.38,43.38,43.31,43.33,13752.0,36.297,36.297,36.2385,36.2552,13752.0
2019-03-21 14:10:00,43.33,43.38,43.32,43.38,22566.0,36.2552,36.297,36.2468,36.297,22566.0
2019-03-21 14:15:00,43.38,43.42,43.38,43.42,17178.0,36.297,36.3305,36.297,36.3305,17178.0
2019-03-21 14:20:00,43.41,43.43,43.38,43.41,13370.0,36.3221,36.3389,36.297,36.3221,13370.0
2019-03-21 14:25:00,43.41,43.44,43.4,43.43,15202.0,36.3221,36.3473,36.3138,36.3389,15202.0
2019-03-21 14:30:00,43.43,43.44,43.39,43.44,15239.0,36.3389,36.3473,36.3054,36.3473,15239.0
2019-03-21 14:35:00,43.44,43.5,43.44,43.49,16512.0,36.3473,36.3975,36.3473,36.3891,16512.0
2019-03-21 14:40:00,43.49,43.49,43.43,43.47,17173.0,36.3891,36.3891,36.3389,36.3724,17173.0
2019-03-21 14:45:00,43.46,43.48,43.44,43.44,10314.0,36.364,36.3807,36.3473,36.3473,10314.0
2019-03-21 14:50:00,43.44,43.44,43.37,43.44,31560.0,36.3473,36.3473,36.2887,36.3473,31560.0
2019-03-21 14:55:00,43.43,43.44,43.39,43.39,48300.0,36.3389,36.3473,36.3054,36.3054,48300.0
2019-03-21 15:00:00,43.4,43.49,43.39,43.47,37638.0,36.3138,36.3891,36.3054,36.3724,37638.0
2019-03-21 15:05:00,43.47,43.49,43.44,43.45,33347.0,36.3724,36.3891,36.3473,36.3556,33347.0
2019-03-21 15:10:00,43.45,43.45,43.33,43.35,25183.0,36.3556,36.3556,36.2552,36.2719,25183.0
2019-03-21 15:15:00,43.35,43.36,43.3,43.35,17023.0,36.2719,36.2803,36.2301,36.2719,17023.0
2019-03-21 15:20:00,43.35,43.4,43.32,43.38,17589.0,36.2719,36.3138,36.2468,36.297,17589.0
2019-03-21 15:25:00,43.39,43.41,43.36,43.36,19732.0,36.3054,36.3221,36.2803,36.2803,19732.0
2019-03-21 15:30:00,43.37,43.43,43.35,43.41,49025.0,36.2887,36.3389,36.2719,36.3221,49025.0
2019-03-21 15:35:00,43.41,43.43,43.36,43.43,63027.0,36.3221,36.3389,36.2803,36.3389,63027.0
2019-03-21 15:40:00,43.42,43.49,43.4,43.48,110166.0,36.3305,36.3891,36.3138,36.3807,110166.0
2019-03-21 15:45:00,43.48,43.49,43.38,43.39,46854.0,36.3807,36.3891,36.297,36.3054,46854.0
2019-03-21 15:50:00,43.4,43.45,43.37,43.41,64990.0,36.3138,36.3556,36.2887,36.3221,64990.0
2019-03-21 15:55:00,43.42,43.43,43.32,43.37,241140.0,36.3305,36.3389,36.2468,36.2887,241140.0
2019-03-22 09:30:00,43.41,43.49,43.35,43.49,30366.0,36.3221,36.3891,36.2719,36.3891,30366.0
2019-03-22 09:35:00,43.46,43.54,43.3,43.54,30528.0,36.364,36.4309,36.2301,36.4309,30528.0
2019-03-22 09:40:00,43.54,43.66,43.47,43.53,19254.0,36.4309,36.5313,36.3724,36.4226,19254.0
2019-03-22 09:45:00,43.52,43.55,43.4,43.43,20089.0,36.4142,36.4393,36.3138,36.3389,20089.0
2019-03-22 09:50:00,43.43,43.5,43.39,43.43,102998.0,36.3389,36.3975,36.3054,36.3389,102998.0
2019-03-22 09:55:00,43.43,43.5,43.28,43.3,55545.0,36.3389,36.3975,36.2134,36.2301,55545.0
2019-03-22 10:00:00,43.3,43.4,43.28,43.39,21955.0,36.2301,36.3138,36.2134,36.3054,21955.0
2019-03-22 10:05:00,43.39,43.4,43.33,43.37,25281.0,36.3054,36.3138,36.2552,36.2887,25281.0
2019-03-22 10:10:00,43.35,43.4,43.32,43.33,18731.0,36.2719,36.3138,36.2468,36.2552,18731.0
2019-03-22 10:15:00,43.32,43.39,43.31,43.36,15021.0,36.2468,36.3054,36.2385,36.2803,15021.0
2019-03-22 10:20:00,43.35,43.37,43.25,43.25,12587.0,36.2719,36.2887,36.1883,36.1883,12587.0
2019-03-22 10:25:00,43.26,43.26,43.17,43.18,20550.0,36.1966,36.1966,36.1213,36.1297,20550.0
2019-03-22 10:30:00,43.18,43.25,43.12,43.24,63943.0,36.1297,36.1883,36.0795,36.1799,63943.0
2019-03-22 10:35:00,43.23,43.3,43.15,43.26,59625.0,36.1715,36.2301,36.1046,36.1966,59625.0
2019-03-22 10:40:00,43.27,43.29,43.21,43.28,12043.0,36.205,36.2217,36.1548,36.2134,12043.0
2019-03-22 10:45:00,43.28,43.28,43.16,43.19,11703.0,36.2134,36.2134,36.113,36.1381,11703.0
2019-03-22 10:50:00,43.18,43.19,43.14,43.19,20307.0,36.1297,36.1381,36.0962,36.1381,20307.0
2019-03-22 10:55:00,43.19,43.21,43.14,43.15,20329.0,36.1381,36.1548,36.0962,36.1046,20329.0
2019-03-22 11:00:00,43.15,43.25,43.15,43.21,11573.0,36.1046,36.1883,36.1046,36.1548,11573.0
2019-03-22 11:05:00,43.2,43.23,43.15,43.15,11646.0,36.1464,36.1715,36.1046,36.1046,11646.0
2019-03-22 11:10:00,43.16,43.17,43.13,43.16,22885.0,36.113,36.1213,36.0879,36.113,22885.0
2019-03-22 11:15:00,43.17,43.23,43.12,43.17,17169.0,36.1213,36.1715,36.0795,36.1213,17169.0
2019-03-22 11:20:00,43.18,43.18,43.1,43.1,12311.0,36.1297,36.1297,36.0628,36.0628,12311.0
2019-03-22 11:25:00,43.11,43.15,43.07,43.08,18611.0,36.0711,36.1046,36.0377,36.046,18611.0
2019-03-22 11:30:00,43.08,43.13,43.06,43.09,18258.0,36.046,36.0879,36.0293,36.0544,18258.0
2019-03-22 11:35:00,43.09,43.14,43.02,43.04,27245.0,36.0544,36.0962,35.9958,36.0126,27245.0
2019-03-22 11:40:00,43.05,43.05,42.99,43.02,62390.0,36.0209,36.0209,35.9707,35.9958,62390.0
2019-03-22 11:45:00,43.02,43.06,42.92,43.03,36181.0,35.9958,36.0293,35.9122,36.0042,36181.0
2019-03-22 11:50:00,43.02,43.03,42.88,42.89,49781.0,35.9958,36.0042,35.8787,35.8871,49781.0
2019-03-22 11:55:00,42.9,42.91,42.77,42.8,54452.0,35.8954,35.9038,35.7866,35.8117,54452.0
2019-03-22 12:00:00,42.8,42.93,42.8,42.9,41778.0,35.8117,35.9205,35.8117,35.8954,41778.0
2019-03-22 12:05:00,42.89,42.89,42.82,42.85,28459.0,35.8871,35.8871,35.8285,35.8536,28459.0
2019-03-22 12:10:00,42.84,42.85,42.75,42.76,19646.0,35.8452,35.8536,35.7699,35.7783,19646.0
2019-03-22 12:15:00,42.76,42.85,42.7,42.76,75826.0,35.7783,35.8536,35.7281,35.7783,75826.0
2019-03-22 12:20:00,42.76,42.83,42.71,42.79,140784.0,35.7783,35.8369,35.7364,35.8034,140784.0
2019-03-22 12:25:00,42.79,42.79,42.66,42.76,75473.0,35.8034,35.8034,35.6946,35.7783,75473.0
2019-03-22 12:30:00,42.76,42.77,42.67,42.77,28697.0,35.7783,35.7866,35.703,35.7866,28697.0
2019-03-22 12:35:00,42.77,42.77,42.69,42.7,19921.0,35.7866,35.7866,35.7197,35.7281,19921.0
2019-03-22 12:40:00,42.7,42.7,42.59,42.59,29236.0,35.7281,35.7281,35.636,35.636,29236.0
2019-03-22 12:45:00,42.6,42.72,42.57,42.7,29318.0,35.6444,35.7448,35.6193,35.7281,29318.0
2019-03-22 12:50:00,42.7,42.75,42.66,42.74,18581.0,35.7281,35.7699,35.6946,35.7615,18581.0
2019-03-22 12:55:00,42.73,42.73,42.67,42.72,13697.0,35.7532,35.7532,35.703,35.7448,13697.0
2019-03-22 13:00:00,42.72,42.75,42.7,42.7,12124.0,35.7448,35.7699,35.7281,35.7281,12124.0
2019-03-22 13:05:00,42.69,42.76,42.69,42.73,8411.0,35.7197,35.7783,35.7197,35.7532,8411.0
2019-03-22 13:10:00,42.73,42.74,42.69,42.7,15237.0,35.7532,35.7615,35.7197,35.7281,15237.0
2019-03-22 13:15:00,42.71,42.75,42.69,42.73,12097.0,35.7364,35.7699,35.7197,35.7532,12097.0
2019-03-22 13:20:00,42.74,42.76,42.71,42.76,12709.0,35.7615,35.7783,35.7364,35.7783,12709.0
2019-03-22 13:25:00,42.75,42.78,42.7,42.77,30854.0,35.7699,35.795,35.7281,35.7866,30854.0
2019-03-22 13:30:00,42.77,42.85,42.76,42.82,13177.0,35.7866,35.8536,35.7783,35.8285,13177.0
2019-03-22 13:35:00,42.83,42.85,42.83,42.83,7304.0,35.8369,35.8536,35.8369,35.8369,7304.0
2019-03-22 13:40:00,42.84,42.86,42.74,42.8,65557.0,35.8452,35.862,35.7615,35.8117,65557.0
2019-03-22 13:45:00,42.8,42.8,42.75,42.75,18848.0,35.8117,35.8117,35.7699,35.7699,18848.0
2019-03-22 13:50:00,42.75,42.79,42.75,42.79,20988.0,35.7699,35.8034,35.7699,35.8034,20988.0
2019-03-22 13:55:00,42.79,42.81,42.76,42.76,14484.0,35.8034,35.8201,35.7783,35.7783,14484.0
2019-03-22 14:00:00,42.77,42.82,42.75,42.81,22220.0,35.7866,35.8285,35.7699,35.8201,22220.0
2019-03-22 14:05:00,42.8,42.82,42.76,42.8,10437.0,35.8117,35.8285,35.7783,35.8117,10437.0
2019-03-22 14:10:00,42.79,42.82,42.78,42.81,18504.0,35.8034,35.8285,35.795,35.8201,18504.0
2019-03-22 14:15:00,42.81,42.94,42.81,42.92,22275.0,35.8201,35.9289,35.8201,35.9122,22275.0
2019-03-22 14:20:00,42.91,42.94,42.89,42.9,13816.0,35.9038,35.9289,35.8871,35.8954,13816.0
2019-03-22 14:25:00,42.9,42.91,42.86,42.89,22794.0,35.8954,35.9038,35.862,35.8871,22794.0
2019-03-22 14:30:00,42.88,42.92,42.86,42.88,15216.0,35.8787,35.9122,35.862,35.8787,15216.0
2019-03-22 14:35:00,42.88,42.92,42.87,42.9,14858.0,35.8787,35.9122,35.8703,35.8954,14858.0
2019-03-22 14:40:00,42.91,42.93,42.9,42.92,12920.0,35.9038,35.9205,35.8954,35.9122,12920.0
2019-03-22 14:45:00,42.92,42.94,42.88,42.88,37368.0,35.9122,35.9289,35.8787,35.8787,37368.0
2019-03-22 14:50:00,42.88,42.93,42.88,42.92,21110.0,35.8787,35.9205,35.8787,35.9122,21110.0
2019-03-22 14:55:00,42.93,42.94,42.92,42.93,13139.0,35.9205,35.9289,35.9122,35.9205,13139.0
2019-03-22 15:00:00,42.94,42.98,42.86,42.86,20941.0,35.9289,35.9624,35.862,35.862,20941.0
2019-03-22 15:05:00,42.87,42.89,42.86,42.87,17236.0,35.8703,35.8871,35.862,35.8703,17236.0
2019-03-22 15:10:00,42.87,42.88,42.79,42.81,21653.0,35.8703,35.8787,35.8034,35.8201,21653.0
2019-03-22 15:15:00,42.8,42.81,42.74,42.76,33267.0,35.8117,35.8201,35.7615,35.7783,33267.0
2019-03-22 15:20:00,42.75,42.77,42.74,42.76,32530.0,35.7699,35.7866,35.7615,35.7783,32530.0
2019-03-22 15:25:00,42.76,42.78,42.72,42.73,23278.0,35.7783,35.795,35.7448,35.7532,23278.0
2019-03-22 15:30:00,42.72,42.72,42.63,42.64,37108.0,35.7448,35.7448,35.6695,35.6779,37108.0
2019-03-22 15:35:00,42.64,42.7,42.61,42.67,45447.0,35.6779,35.7281,35.6528,35.703,45447.0
2019-03-22 15:40:00,42.68,42.69,42.6,42.63,45957.0,35.7113,35.7197,35.6444,35.6695,45957.0
2019-03-22 15:45:00,42.63,42.66,42.61,42.62,69804.0,35.6695,35.6946,35.6528,35.6611,69804.0
2019-03-22 15:50:00,42.62,42.64,42.55,42.56,97029.0,35.6611,35.6779,35.6026,35.6109,97029.0
2019-03-22 15:55:00,42.55,42.59,42.48,42.5,172387.0,35.6026,35.636,35.544,35.5607,172387.0
2019-03-25 09:30:00,42.45,42.64,42.25,42.32,34385.0,35.5189,35.6779,35.3516,35.4101,34385.0
2019-03-25 09:35:00,42.3,42.63,42.28,42.6,34055.0,35.3934,35.6695,35.3767,35.6444,34055.0
2019-03-25 09:40:00,42.59,42.63,42.54,42.55,27879.0,35.636,35.6695,35.5942,35.6026,27879.0
2019-03-25 09:45:00,42.54,42.54,42.39,42.4,24620.0,35.5942,35.5942,35.4687,35.4771,24620.0
2019-03-25 09:50:00,42.41,42.54,42.41,42.41,22064.0,35.4854,35.5942,35.4854,35.4854,22064.0
2019-03-25 09:55:00,42.4,42.53,42.39,42.52,28531.0,35.4771,35.5858,35.4687,35.5775,28531.0
2019-03-25 10:00:00,42.52,42.57,42.52,42.55,21341.0,35.5775,35.6193,35.5775,35.6026,21341.0
2019-03-25 10:05:00,42.55,42.59,42.53,42.58,27534.0,35.6026,35.636,35.5858,35.6277,27534.0
2019-03-25 10:10:00,42.57,42.59,42.47,42.48,32014.0,35.6193,35.636,35.5356,35.544,32014.0
2019-03-25 10:15:00,42.48,42.55,42.47,42.51,28559.0,35.544,35.6026,35.5356,35.5691,28559.0
2019-03-25 10:20:00,42.51,42.51,42.39,42.39,17708.0,35.5691,35.5691,35.4687,35.4687,17708.0
2019-03-25 10:25:00,42.4,42.48,42.4,42.48,9808.0,35.4771,35.544,35.4771,35.544,9808.0
2019-03-25 10:30:00,42.47,42.58,42.47,42.57,42087.0,35.5356,35.6277,35.5356,35.6193,42087.0
2019-03-25 10:35:00,42.57,42.65,42.54,42.59,27252.0,35.6193,35.6862,35.5942,35.636,27252.0
2019-03-25 10:40:00,42.59,42.62,42.57,42.62,18037.0,35.636,35.6611,35.6193,35.6611,18037.0
2019-03-25 10:45:00,42.62,42.71,42.61,42.71,22829.0,35.6611,35.7364,35.6528,35.7364,22829.0
2019-03-25 10:50:00,42.72,42.84,42.72,42.8,17789.0,35.7448,35.8452,35.7448,35.8117,17789.0
2019-03-25 10:55:00,42.79,42.85,42.76,42.8,21666.0,35.8034,35.8536,35.7783,35.8117,21666.0
2019-03-25 11:00:00,42.79,42.83,42.77,42.8,17530.0,35.8034,35.8369,35.7866,35.8117,17530.0
2019-03-25 11:05:00,42.81,42.88,42.81,42.82,12810.0,35.8201,35.8787,35.8201,35.8285,12810.0
2019-03-25 11:10:00,42.83,42.85,42.8,42.84,18795.0,35.8369,35.8536,35.8117,35.8452,18795.0
2019-03-25 11:15:00,42.84,42.84,42.79,42.81,13787.0,35.8452,35.8452,35.8034,35.8201,13787.0
2019-03-25 11:20:00,42.82,42.86,42.81,42.84,16575.0,35.8285,35.862,35.8201,35.8452,16575.0
2019-03-25 11:25:00,42.84,42.89,42.84,42.85,10772.0,35.8452,35.8871,35.8452,35.8536,10772.0
2019-03-25 11:30:00,42.85,42.88,42.82,42.84,11047.0,35.8536,35.8787,35.8285,35.8452,11047.0
2019-03-25 11:35:00,42.85,42.87,42.83,42.85,13067.0,35.8536,35.8703,35.8369,35.8536,13067.0
2019-03-25 11:40:00,42.85,42.89,42.81,42.88,56706.0,35.8536,35.8871,35.8201,35.8787,56706.0
2019-03-25 11:45:00,42.88,42.89,42.83,42.84,19609.0,35.8787,35.8871,35.8369,35.8452,19609.0
2019-03-25 11:50:00,42.84,42.93,42.84,42.93,19230.0,35.8452,35.9205,35.8452,35.9205,19230.0
2019-03-25 11:55:00,42.93,42.96,42.91,42.91,23767.0,35.9205,35.9456,35.9038,35.9038,23767.0
2019-03-25 12:00:00,42.91,42.99,42.88,42.97,15404.0,35.9038,35.9707,35.8787,35.954,15404.0
2019-03-25 12:05:00,42.98,43.0,42.95,42.99,15777.0,35.9624,35.9791,35.9373,35.9707,15777.0
2019-03-25 12:10:00,42.99,43.0,42.96,42.98,19479.0,35.9707,35.9791,35.9456,35.9624,19479.0
2019-03-25 12:15:00,42.98,43.05,42.96,43.05,25373.0,35.9624,36.0209,35.9456,36.0209,25373.0
2019-03-25 12:20:00,43.05,43.16,43.05,43.16,17728.0,36.0209,36.113,36.0209,36.113,17728.0
2019-03-25 12:25:00,43.16,43.18,43.12,43.13,7459.0,36.113,36.1297,36.0795,36.0879,7459.0
2019-03-25 12:30:00,43.13,43.16,43.07,43.11,16977.0,36.0879,36.113,36.0377,36.0711,16977.0
2019-03-25 12:35:00,43.1,43.12,43.08,43.11,14273.0,36.0628,36.0795,36.046,36.0711,14273.0
2019-03-25 12:40:00,43.11,43.14,43.08,43.14,18219.0,36.0711,36.0962,36.046,36.0962,18219.0
2019-03-25 12:45:00,43.15,43.18,43.13,43.16,16300.0,36.1046,36.1297,36.0879,36.113,16300.0
2019-03-25 12:50:00,43.16,43.22,43.15,43.21,18330.0,36.113,36.1632,36.1046,36.1548,18330.0
2019-03-25 12:55:00,43.21,43.28,43.17,43.24,50515.0,36.1548,36.2134,36.1213,36.1799,50515.0
2019-03-25 13:00:00,43.25,43.25,43.19,43.22,62781.0,36.1883,36.1883,36.1381,36.1632,62781.0
2019-03-25 13:05:00,43.22,43.28,43.21,43.22,13355.0,36.1632,36.2134,36.1548,36.1632,13355.0
2019-03-25 13:10:00,43.23,43.29,43.21,43.27,17693.0,36.1715,36.2217,36.1548,36.205,17693.0
2019-03-25 13:15:00,43.27,43.27,43.22,43.24,19395.0,36.205,36.205,36.1632,36.1799,19395.0
2019-03-25 13:20:00,43.24,43.29,43.23,43.29,36990.0,36.1799,36.2217,36.1715,36.2217,36990.0
2019-03-25 13:25:00,43.29,43.3,43.25,43.3,15316.0,36.2217,36.2301,36.1883,36.2301,15316.0
2019-03-25 13:30:00,43.3,43.31,43.26,43.28,16659.0,36.2301,36.2385,36.1966,36.2134,16659.0
2019-03-25 13:35:00,43.29,43.32,43.26,43.27,11179.0,36.2217,36.2468,36.1966,36.205,11179.0
2019-03-25 13:40:00,43.27,43.27,43.23,43.26,20037.0,36.205,36.205,36.1715,36.1966,20037.0
2019-03-25 13:45:00,43.25,43.25,43.2,43.21,22608.0,36.1883,36.1883,36.1464,36.1548,22608.0
2019-03-25 13:50:00,43.21,43.21,43.14,43.14,8407.0,36.1548,36.1548,36.0962,36.0962,8407.0
2019-03-25 13:55:00,43.14,43.14,43.1,43.1,8235.0,36.0962,36.0962,36.0628,36.0628,8235.0
2019-03-25 14:00:00,43.1,43.13,43.08,43.08,8899.0,36.0628,36.0879,36.046,36.046,8899.0
2019-03-25 14:05:00,43.09,43.09,43.01,43.01,10062.0,36.0544,36.0544,35.9875,35.9875,10062.0
2019-03-25 14:10:00,43.02,43.1,43.01,43.09,16609.0,35.9958,36.0628,35.9875,36.0544,16609.0
2019-03-25 14:15:00,43.09,43.12,43.07,43.09,12882.0,36.0544,36.0795,36.0377,36.0544,12882.0
2019-03-25 14:20:00,43.1,43.12,43.07,43.11,21067.0,36.0628,36.0795,36.0377,36.0711,21067.0
2019-03-25 14:25:00,43.11,43.13,43.07,43.13,12514.0,36.0711,36.0879,36.0377,36.0879,12514.0
2019-03-25 14:30:00,43.14,43.14,43.1,43.12,9917.0,36.0962,36.0962,36.0628,36.0795,9917.0
2019-03-25 14:35:00,43.12,43.17,43.11,43.17,12895.0,36.0795,36.1213,36.0711,36.1213,12895.0
2019-03-25 14:40:00,43.17,43.21,43.17,43.2,10109.0,36.1213,36.1548,36.1213,36.1464,10109.0
2019-03-25 14:45:00,43.19,43.19,43.12,43.13,13116.0,36.1381,36.1381,36.0795,36.0879,13116.0
2019-03-25 14:50:00,43.13,43.22,43.12,43.21,20062.0,36.0879,36.1632,36.0795,36.1548,20062.0
2019-03-25 14:55:00,43.21,43.26,43.19,43.25,16488.0,36.1548,36.1966,36.1381,36.1883,16488.0
2019-03-25 15:00:00,43.26,43.27,43.22,43.25,23484.0,36.1966,36.205,36.1632,36.1883,23484.0
2019-03-25 15:05:00,43.26,43.32,43.25,43.31,24245.0,36.1966,36.2468,36.1883,36.2385,24245.0
2019-03-25 15:10:00,43.31,43.36,43.31,43.35,14828.0,36.2385,36.2803,36.2385,36.2719,14828.0
2019-03-25 15:15:00,43.37,43.38,43.32,43.33,10153.0,36.2887,36.297,36.2468,36.2552,10153.0
2019-03-25 15:20:00,43.34,43.41,43.32,43.4,15036.0,36.2636,36.3221,36.2468,36.3138,15036.0
2019-03-25 15:25:00,43.39,43.42,43.38,43.41,46893.0,36.3054,36.3305,36.297,36.3221,46893.0
2019-03-25 15:30:00,43.41,43.42,43.3,43.3,45629.0,36.3221,36.3305,36.2301,36.2301,45629.0
2019-03-25 15:35:00,43.29,43.3,43.21,43.23,101658.0,36.2217,36.2301,36.1548,36.1715,101658.0
2019-03-25 15:40:00,43.22,43.27,43.21,43.27,42068.0,36.1632,36.205,36.1548,36.205,42068.0
2019-03-25 15:45:00,43.27,43.29,43.18,43.19,51874.0,36.205,36.2217,36.1297,36.1381,51874.0
2019-03-25 15:50:00,43.19,43.19,43.13,43.15,78125.0,36.1381,36.1381,36.0879,36.1046,78125.0
2019-03-25 15:55:00,43.15,43.21,43.12,43.15,176901.0,36.1046,36.1548,36.0795,36.1046,176901.0
2019-03-26 09:30:00,43.32,43.38,43.18,43.18,21242.0,36.2468,36.297,36.1297,36.1297,21242.0
2019-03-26 09:35:00,43.18,43.34,43.17,43.25,18754.0,36.1297,36.2636,36.1213,36.1883,18754.0
2019-03-26 09:40:00,43.26,43.29,43.06,43.07,26554.0,36.1966,36.2217,36.0293,36.0377,26554.0
2019-03-26 09:45:00,43.09,43.2,43.06,43.17,25466.0,36.0544,36.1464,36.0293,36.1213,25466.0
2019-03-26 09:50:00,43.17,43.28,43.15,43.25,17798.0,36.1213,36.2134,36.1046,36.1883,17798.0
2019-03-26 09:55:00,43.23,43.36,43.22,43.32,14846.0,36.1715,36.2803,36.1632,36.2468,14846.0
2019-03-26 10:00:00,43.32,43.33,43.2,43.27,20559.0,36.2468,36.2552,36.1464,36.205,20559.0
2019-03-26 10:05:00,43.28,43.36,43.25,43.31,10130.0,36.2134,36.2803,36.1883,36.2385,10130.0
2019-03-26 10:10:00,43.32,43.36,43.27,43.32,14327.0,36.2468,36.2803,36.205,36.2468,14327.0
2019-03-26 10:15:00,43.33,43.35,43.18,43.2,11256.0,36.2552,36.2719,36.1297,36.1464,11256.0
2019-03-26 10:20:00,43.21,43.29,43.2,43.27,14761.0,36.1548,36.2217,36.1464,36.205,14761.0
2019-03-26 10:25:00,43.27,43.34,43.23,43.31,9640.0,36.205,36.2636,36.1715,36.2385,9640.0
2019-03-26 10:30:00,43.32,43.39,43.31,43.38,12739.0,36.2468,36.3054,36.2385,36.297,12739.0
2019-03-26 10:35:00,43.38,43.49,43.37,43.48,15611.0,36.297,36.3891,36.2887,36.3807,15611.0
2019-03-26 10:40:00,43.48,43.52,43.44,43.48,25805.0,36.3807,36.4142,36.3473,36.3807,25805.0
2019-03-26 10:45:00,43.48,43.56,43.45,43.53,39923.0,36.3807,36.4477,36.3556,36.4226,39923.0
2019-03-26 10:50:00,43.53,43.56,43.5,43.51,12812.0,36.4226,36.4477,36.3975,36.4058,12812.0
2019-03-26 10:55:00,43.51,43.55,43.5,43.5,12324.0,36.4058,36.4393,36.3975,36.3975,12324.0
2019-03-26 11:00:00,43.5,43.52,43.45,43.48,15075.0,36.3975,36.4142,36.3556,36.3807,15075.0
2019-03-26 11:05:00,43.47,43.48,43.44,43.47,14220.0,36.3724,36.3807,36.3473,36.3724,14220.0
2019-03-26 11:10:00,43.46,43.48,43.44,43.44,13828.0,36.364,36.3807,36.3473,36.3473,13828.0
2019-03-26 11:15:00,43.44,43.49,43.41,43.41,13780.0,36.3473,36.3891,36.3221,36.3221,13780.0
2019-03-26 11:20:00,43.41,43.43,43.4,43.41,12205.0,36.3221,36.3389,36.3138,36.3221,12205.0
2019-03-26 11:25:00,43.42,43.46,43.41,43.45,10486.0,36.3305,36.364,36.3221,36.3556,10486.0
2019-03-26 11:30:00,43.44,43.45,43.39,43.4,46472.0,36.3473,36.3556,36.3054,36.3138,46472.0
2019-03-26 11:35:00,43.4,43.4,43.37,43.38,17816.0,36.3138,36.3138,36.2887,36.297,17816.0
2019-03-26 11:40:00,43.38,43.4,43.35,43.4,16544.0,36.297,36.3138,36.2719,36.3138,16544.0
2019-03-26 11:45:00,43.4,43.4,43.3,43.36,19259.0,36.3138,36.3138,36.2301,36.2803,19259.0
2019-03-26 11:50:00,43.36,43.36,43.32,43.34,18205.0,36.2803,36.2803,36.2468,36.2636,18205.0
2019-03-26 11:55:00,43.33,43.35,43.3,43.32,14119.0,36.2552,36.2719,36.2301,36.2468,14119.0
2019-03-26 12:00:00,43.33,43.36,43.32,43.35,20005.0,36.2552,36.2803,36.2468,36.2719,20005.0
2019-03-26 12:05:00,43.35,43.37,43.34,43.37,11778.0,36.2719,36.2887,36.2636,36.2887,11778.0
2019-03-26 12:10:00,43.37,43.42,43.37,43.41,19974.0,36.2887,36.3305,36.2887,36.3221,19974.0
2019-03-26 12:15:00,43.42,43.45,43.41,43.44,28032.0,36.3305,36.3556,36.3221,36.3473,28032.0
2019-03-26 12:20:00,43.43,43.45,43.34,43.35,50289.0,36.3389,36.3556,36.2636,36.2719,50289.0
2019-03-26 12:25:00,43.35,43.43,43.34,43.43,12639.0,36.2719,36.3389,36.2636,36.3389,12639.0
2019-03-26 12:30:00,43.43,43.47,43.43,43.46,10517.0,36.3389,36.3724,36.3389,36.364,10517.0
2019-03-26 12:35:00,43.46,43.48,43.43,43.43,20175.0,36.364,36.3807,36.3389,36.3389,20175.0
2019-03-26 12:40:00,43.42,43.47,43.41,43.46,18683.0,36.3305,36.3724,36.3221,36.364,18683.0
2019-03-26 12:45:00,43.46,43.48,43.36,43.36,32645.0,36.364,36.3807,36.2803,36.2803,32645.0
2019-03-26 12:50:00,43.36,43.4,43.35,43.39,10858.0,36.2803,36.3138,36.2719,36.3054,10858.0
2019-03-26 12:55:00,43.39,43.4,43.31,43.33,66191.0,36.3054,36.3138,36.2385,36.2552,66191.0
2019-03-26 13:00:00,43.33,43.46,43.33,43.41,19823.0,36.2552,36.364,36.2552,36.3221,19823.0
2019-03-26 13:05:00,43.4,43.42,43.39,43.39,10298.0,36.3138,36.3305,36.3054,36.3054,10298.0
2019-03-26 13:10:00,43.39,43.41,43.37,43.39,10524.0,36.3054,36.3221,36.2887,36.3054,10524.0
2019-03-26 13:15:00,43.39,43.41,43.38,43.41,9552.0,36.3054,36.3221,36.297,36.3221,9552.0
2019-03-26 13:20:00,43.41,43.41,43.36,43.36,9936.0,36.3221,36.3221,36.2803,36.2803,9936.0
2019-03-26 13:25:00,43.37,43.39,43.36,43.37,10754.0,36.2887,36.3054,36.2803,36.2887,10754.0
2019-03-26 13:30:00,43.37,43.38,43.33,43.35,11296.0,36.2887,36.297,36.2552,36.2719,11296.0
2019-03-26 13:35:00,43.35,43.35,43.29,43.32,12540.0,36.2719,36.2719,36.2217,36.2468,12540.0
2019-03-26 13:40:00,43.33,43.36,43.32,43.33,71984.0,36.2552,36.2803,36.2468,36.2552,71984.0
2019-03-26 13:45:00,43.33,43.34,43.29,43.33,14898.0,36.2552,36.2636,36.2217,36.2552,14898.0
2019-03-26 13:50:00,43.33,43.35,43.32,43.33,18158.0,36.2552,36.2719,36.2468,36.2552,18158.0
2019-03-26 13:55:00,43.32,43.33,43.26,43.28,12939.0,36.2468,36.2552,36.1966,36.2134,12939.0
2019-03-26 14:00:00,43.28,43.29,43.26,43.27,10865.0,36.2134,36.2217,36.1966,36.205,10865.0
2019-03-26 14:05:00,43.28,43.34,43.27,43.3,11831.0,36.2134,36.2636,36.205,36.2301,11831.0
2019-03-26 14:10:00,43.29,43.3,43.25,43.28,18473.0,36.2217,36.2301,36.1883,36.2134,18473.0
2019-03-26 14:15:00,43.29,43.35,43.28,43.34,23822.0,36.2217,36.2719,36.2134,36.2636,23822.0
2019-03-26 14:20:00,43.34,43.34,43.3,43.32,23200.0,36.2636,36.2636,36.2301,36.2468,23200.0
2019-03-26 14:25:00,43.32,43.36,43.31,43.33,15881.0,36.2468,36.2803,36.2385,36.2552,15881.0
2019-03-26 14:30:00,43.33,43.33,43.24,43.25,16647.0,36.2552,36.2552,36.1799,36.1883,16647.0
2019-03-26 14:35:00,43.26,43.29,43.26,43.28,13259.0,36.1966,36.2217,36.1966,36.2134,13259.0
2019-03-26 14:40:00,43.28,43.33,43.28,43.33,10816.0,36.2134,36.2552,36.2134,36.2552,10816.0
2019-03-26 14:45:00,43.33,43.34,43.29,43.3,18607.0,36.2552,36.2636,36.2217,36.2301,18607.0
2019-03-26 14:50:00,43.31,43.32,43.27,43.27,20853.0,36.2385,36.2468,36.205,36.205,20853.0
2019-03-26 14:55:00,43.27,43.37,43.27,43.37,20484.0,36.205,36.2887,36.205,36.2887,20484.0
2019-03-26 15:00:00,43.38,43.39,43.35,43.37,20511.0,36.297,36.3054,36.2719,36.2887,20511.0
2019-03-26 15:05:00,43.37,43.39,43.33,43.37,22897.0,36.2887,36.3054,36.2552,36.2887,22897.0
2019-03-26 15:10:00,43.38,43.38,43.35,43.38,19525.0,36.297,36.297,36.2719,36.297,19525.0
2019-03-26 15:15:00,43.39,43.4,43.33,43.34,21040.0,36.3054,36.3138,36.2552,36.2636,21040.0
2019-03-26 15:20:00,43.34,43.38,43.32,43.34,21556.0,36.2636,36.297,36.2468,36.2636,21556.0
2019-03-26 15:25:00,43.33,43.35,43.3,43.3,22395.0,36.2552,36.2719,36.2301,36.2301,22395.0
2019-03-26 15:30:00,43.29,43.3,43.24,43.25,27331.0,36.2217,36.2301,36.1799,36.1883,27331.0
2019-03-26 15:35:00,43.25,43.25,43.16,43.17,74877.0,36.1883,36.1883,36.113,36.1213,74877.0
2019-03-26 15:40:00,43.16,43.21,43.16,43.17,74316.0,36.113,36.1548,36.113,36.1213,74316.0
2019-03-26 15:45:00,43.16,43.21,43.13,43.21,120166.0,36.113,36.1548,36.0879,36.1548,120166.0
2019-03-26 15:50:00,43.21,43.29,43.2,43.27,62903.0,36.1548,36.2217,36.1464,36.205,62903.0
2019-03-26 15:55:00,43.27,43.37,43.25,43.35,168728.0,36.205,36.2887,36.1883,36.2719,168728.0
2019-03-27 09:30:00,43.2,43.28,43.08,43.27,27492.0,36.1464,36.2134,36.046,36.205,27492.0
2019-03-27 09:35:00,43.24,43.25,43.08,43.17,19477.0,36.1799,36.1883,36.046,36.1213,19477.0
2019-03-27 09:40:00,43.17,43.17,43.02,43.05,25938.0,36.1213,36.1213,35.9958,36.0209,25938.0
2019-03-27 09:45:00,43.05,43.14,43.04,43.11,13401.0,36.0209,36.0962,36.0126,36.0711,13401.0
2019-03-27 09:50:00,43.12,43.21,43.12,43.13,14338.0,36.0795,36.1548,36.0795,36.0879,14338.0
2019-03-27 09:55:00,43.13,43.19,43.07,43.19,26898.0,36.0879,36.1381,36.0377,36.1381,26898.0
2019-03-27 10:00:00,43.2,43.21,43.17,43.2,21542.0,36.1464,36.1548,36.1213,36.1464,21542.0
2019-03-27 10:05:00,43.2,43.24,43.16,43.23,20406.0,36.1464,36.1799,36.113,36.1715,20406.0
2019-03-27 10:10:00,43.24,43.33,43.24,43.33,21921.0,36.1799,36.2552,36.1799,36.2552,21921.0
2019-03-27 10:15:00,43.33,43.33,43.26,43.28,11542.0,36.2552,36.2552,36.1966,36.2134,11542.0
2019-03-27 10:20:00,43.26,43.28,43.23,43.26,23755.0,36.1966,36.2134,36.1715,36.1966,23755.0
2019-03-27 10:25:00,43.27,43.29,43.24,43.24,13156.0,36.205,36.2217,36.1799,36.1799,13156.0
2019-03-27 10:30:00,43.24,43.28,43.2,43.24,19840.0,36.1799,36.2134,36.1464,36.1799,19840.0
2019-03-27 10:35:00,43.23,43.25,43.15,43.17,9838.0,36.1715,36.1883,36.1046,36.1213,9838.0
2019-03-27 10:40:00,43.15,43.16,43.07,43.09,21121.0,36.1046,36.113,36.0377,36.0544,21121.0
2019-03-27 10:45:00,43.09,43.09,43.03,43.05,20474.0,36.0544,36.0544,36.0042,36.0209,20474.0
2019-03-27 10:50:00,43.04,43.06,42.98,43.03,25368.0,36.0126,36.0293,35.9624,36.0042,25368.0
2019-03-27 10:55:00,43.04,43.09,43.0,43.08,18189.0,36.0126,36.0544,35.9791,36.046,18189.0
2019-03-27 11:00:00,43.08,43.13,43.03,43.04,25165.0,36.046,36.0879,36.0042,36.0126,25165.0
2019-03-27 11:05:00,43.03,43.07,43.01,43.05,21610.0,36.0042,36.0377,35.9875,36.0209,21610.0
2019-03-27 11:10:00,43.04,43.06,42.92,42.92,18327.0,36.0126,36.0293,35.9122,35.9122,18327.0
2019-03-27 11:15:00,42.92,42.94,42.82,42.84,23487.0,35.9122,35.9289,35.8285,35.8452,23487.0
2019-03-27 11:20:00,42.84,42.84,42.81,42.84,14325.0,35.8452,35.8452,35.8201,35.8452,14325.0
2019-03-27 11:25:00,42.84,42.85,42.75,42.75,17141.0,35.8452,35.8536,35.7699,35.7699,17141.0
2019-03-27 11:30:00,42.76,42.79,42.66,42.66,35308.0,35.7783,35.8034,35.6946,35.6946,35308.0
2019-03-27 11:35:00,42.66,42.72,42.63,42.71,15825.0,35.6946,35.7448,35.6695,35.7364,15825.0
2019-03-27 11:40:00,42.71,42.74,42.69,42.7,21001.0,35.7364,35.7615,35.7197,35.7281,21001.0
2019-03-27 11:45:00,42.69,42.78,42.69,42.75,19914.0,35.7197,35.795,35.7197,35.7699,19914.0
2019-03-27 11:50:00,42.75,42.79,42.73,42.78,24789.0,35.7699,35.8034,35.7532,35.795,24789.0
2019-03-27 11:55:00,42.79,42.83,42.75,42.83,12410.0,35.8034,35.8369,35.7699,35.8369,12410.0
2019-03-27 12:00:00,42.83,42.89,42.83,42.89,18945.0,35.8369,35.8871,35.8369,35.8871,18945.0
2019-03-27 12:05:00,42.89,42.93,42.87,42.89,13609.0,35.8871,35.9205,35.8703,35.8871,13609.0
2019-03-27 12:10:00,42.89,42.95,42.88,42.91,25669.0,35.8871,35.9373,35.8787,35.9038,25669.0
2019-03-27 12:15:00,42.91,42.94,42.9,42.9,12186.0,35.9038,35.9289,35.8954,35.8954,12186.0
2019-03-27 12:20:00,42.91,42.94,42.88,42.89,18881.0,35.9038,35.9289,35.8787,35.8871,18881.0
2019-03-27 12:25:00,42.89,42.95,42.85,42.94,18023.0,35.8871,35.9373,35.8536,35.9289,18023.0
2019-03-27 12:30:00,42.94,42.98,42.93,42.96,21811.0,35.9289,35.9624,35.9205,35.9456,21811.0
2019-03-27 12:35:00,42.97,42.99,42.94,42.98,11983.0,35.954,35.9707,35.9289,35.9624,11983.0
2019-03-27 12:40:00,42.98,42.99,42.96,42.98,13327.0,35.9624,35.9707,35.9456,35.9624,13327.0
2019-03-27 12:45:00,42.99,43.0,42.97,42.99,9694.0,35.9707,35.9791,35.954,35.9707,9694.0
2019-03-27 12:50:00,43.0,43.04,42.98,43.02,20219.0,35.9791,36.0126,35.9624,35.9958,20219.0
2019-03-27 12:55:00,43.02,43.03,42.98,42.98,21647.0,35.9958,36.0042,35.9624,35.9624,21647.0
2019-03-27 13:00:00,42.98,43.0,42.98,42.98,12096.0,35.9624,35.9791,35.9624,35.9624,12096.0
2019-03-27 13:05:00,42.99,43.0,42.96,42.97,10421.0,35.9707,35.9791,35.9456,35.954,10421.0
2019-03-27 13:10:00,42.97,43.09,42.96,43.08,9879.0,35.954,36.0544,35.9456,36.046,9879.0
2019-03-27 13:15:00,43.08,43.1,43.04,43.08,12801.0,36.046,36.0628,36.0126,36.046,12801.0
2019-03-27 13:20:00,43.08,43.1,43.05,43.06,10150.0,36.046,36.0628,36.0209,36.0293,10150.0
2019-03-27 13:25:00,43.07,43.1,43.07,43.09,11233.0,36.0377,36.0628,36.0377,36.0544,11233.0
2019-03-27 13:30:00,43.09,43.1,43.02,43.02,31905.0,36.0544,36.0628,35.9958,35.9958,31905.0
2019-03-27 13:35:00,43.01,43.01,42.97,42.98,9125.0,35.9875,35.9875,35.954,35.9624,9125.0
2019-03-27 13:40:00,42.99,43.03,42.98,43.01,23329.0,35.9707,36.0042,35.9624,35.9875,23329.0
2019-03-27 13:45:00,43.0,43.05,43.0,43.05,14548.0,35.9791,36.0209,35.9791,36.0209,14548.0
2019-03-27 13:50:00,43.05,43.06,43.04,43.05,12632.0,36.0209,36.0293,36.0126,36.0209,12632.0
2019-03-27 13:55:00,43.06,43.08,43.03,43.03,14801.0,36.0293,36.046,36.0042,36.0042,14801.0
2019-03-27 14:00:00,43.03,43.1,43.01,43.08,22006.0,36.0042,36.0628,35.9875,36.046,22006.0
2019-03-27 14:05:00,43.08,43.09,43.06,43.08,11952.0,36.046,36.0544,36.0293,36.046,11952.0
2019-03-27 14:10:00,43.09,43.11,43.06,43.1,13199.0,36.0544,36.0711,36.0293,36.0628,13199.0
2019-03-27 14:15:00,43.09,43.1,43.0,43.02,28160.0,36.0544,36.0628,35.9791,35.9958,28160.0
2019-03-27 14:20:00,43.01,43.03,42.99,43.02,19281.0,35.9875,36.0042,35.9707,35.9958,19281.0
2019-03-27 14:25:00,43.02,43.05,42.99,43.05,35744.0,35.9958,36.0209,35.9707,36.0209,35744.0
2019-03-27 14:30:00,43.04,43.11,43.03,43.05,11016.0,36.0126,36.0711,36.0042,36.0209,11016.0
2019-03-27 14:35:00,43.04,43.05,42.99,43.0,34410.0,36.0126,36.0209,35.9707,35.9791,34410.0
2019-03-27 14:40:00,43.0,43.03,42.97,43.0,17875.0,35.9791,36.0042,35.954,35.9791,17875.0
2019-03-27 14:45:00,42.99,43.0,42.95,42.96,9431.0,35.9707,35.9791,35.9373,35.9456,9431.0
2019-03-27 14:50:00,42.96,43.04,42.95,42.99,15518.0,35.9456,36.0126,35.9373,35.9707,15518.0
2019-03-27 14:55:00,42.99,43.01,42.96,42.99,21546.0,35.9707,35.9875,35.9456,35.9707,21546.0
2019-03-27 15:00:00,43.0,43.0,42.95,42.96,28715.0,35.9791,35.9791,35.9373,35.9456,28715.0
2019-03-27 15:05:00,42.97,42.99,42.95,42.96,30354.0,35.954,35.9707,35.9373,35.9456,30354.0
2019-03-27 15:10:00,42.96,42.97,42.9,42.91,17977.0,35.9456,35.954,35.8954,35.9038,17977.0
2019-03-27 15:15:00,42.91,42.92,42.88,42.9,19294.0,35.9038,35.9122,35.8787,35.8954,19294.0
2019-03-27 15:20:00,42.91,42.95,42.89,42.91,21839.0,35.9038,35.9373,35.8871,35.9038,21839.0
2019-03-27 15:25:00,42.91,42.94,42.89,42.9,19922.0,35.9038,35.9289,35.8871,35.8954,19922.0
2019-03-27 15:30:00,42.9,42.97,42.9,42.96,41592.0,35.8954,35.954,35.8954,35.9456,41592.0
2019-03-27 15:35:00,42.96,42.99,42.93,42.93,35737.0,35.9456,35.9707,35.9205,35.9205,35737.0
2019-03-27 15:40:00,42.93,42.98,42.88,42.88,47257.0,35.9205,35.9624,35.8787,35.8787,47257.0
2019-03-27 15:45:00,42.88,42.94,42.87,42.9,58230.0,35.8787,35.9289,35.8703,35.8954,58230.0
2019-03-27 15:50:00,42.89,42.9,42.77,42.79,66576.0,35.8871,35.8954,35.7866,35.8034,66576.0
2019-03-27 15:55:00,42.79,42.83,42.77,42.82,107915.0,35.8034,35.8369,35.7866,35.8285,107915.0
2019-03-28 09:30:00,42.83,42.91,42.76,42.78,37110.0,35.8369,35.9038,35.7783,35.795,37110.0
2019-03-28 09:35:00,42.77,42.99,42.75,42.88,12206.0,35.7866,35.9707,35.7699,35.8787,12206.0
2019-03-28 09:40:00,42.91,42.95,42.86,42.9,18556.0,35.9038,35.9373,35.862,35.8954,18556.0
2019-03-28 09:45:00,42.9,42.91,42.84,42.89,15402.0,35.8954,35.9038,35.8452,35.8871,15402.0
2019-03-28 09:50:00,42.91,42.95,42.83,42.83,13350.0,35.9038,35.9373,35.8369,35.8369,13350.0
2019-03-28 09:55:00,42.82,42.82,42.72,42.72,19630.0,35.8285,35.8285,35.7448,35.7448,19630.0
2019-03-28 10:00:00,42.71,42.78,42.67,42.73,24844.0,35.7364,35.795,35.703,35.7532,24844.0
2019-03-28 10:05:00,42.73,42.73,42.62,42.68,21300.0,35.7532,35.7532,35.6611,35.7113,21300.0
2019-03-28 10:10:00,42.69,42.69,42.64,42.67,18505.0,35.7197,35.7197,35.6779,35.703,18505.0
2019-03-28 10:15:00,42.67,42.67,42.6,42.62,17433.0,35.703,35.703,35.6444,35.6611,17433.0
2019-03-28 10:20:00,42.63,42.72,42.61,42.71,23966.0,35.6695,35.7448,35.6528,35.7364,23966.0
2019-03-28 10:25:00,42.7,42.71,42.65,42.69,12385.0,35.7281,35.7364,35.6862,35.7197,12385.0
2019-03-28 10:30:00,42.7,42.73,42.66,42.7,18084.0,35.7281,35.7532,35.6946,35.7281,18084.0
2019-03-28 10:35:00,42.7,42.73,42.63,42.63,16715.0,35.7281,35.7532,35.6695,35.6695,16715.0
2019-03-28 10:40:00,42.62,42.66,42.6,42.6,15833.0,35.6611,35.6946,35.6444,35.6444,15833.0
2019-03-28 10:45:00,42.6,42.62,42.55,42.58,15182.0,35.6444,35.6611,35.6026,35.6277,15182.0
2019-03-28 10:50:00,42.57,42.59,42.53,42.55,29413.0,35.6193,35.636,35.5858,35.6026,29413.0
2019-03-28 10:55:00,42.55,42.55,42.48,42.48,22156.0,35.6026,35.6026,35.544,35.544,22156.0
2019-03-28 11:00:00,42.48,42.48,42.41,42.44,27312.0,35.544,35.544,35.4854,35.5105,27312.0
2019-03-28 11:05:00,42.43,42.45,42.4,42.43,20597.0,35.5022,35.5189,35.4771,35.5022,20597.0
2019-03-28 11:10:00,42.44,42.48,42.42,42.46,21880.0,35.5105,35.544,35.4938,35.5273,21880.0
2019-03-28 11:15:00,42.46,42.48,42.45,42.46,18521.0,35.5273,35.544,35.5189,35.5273,18521.0
2019-03-28 11:20:00,42.45,42.49,42.43,42.48,42260.0,35.5189,35.5524,35.5022,35.544,42260.0
2019-03-28 11:25:00,42.47,42.53,42.46,42.48,24942.0,35.5356,35.5858,35.5273,35.544,24942.0
2019-03-28 11:30:00,42.48,42.52,42.44,42.5,30712.0,35.544,35.5775,35.5105,35.5607,30712.0
2019-03-28 11:35:00,42.51,42.56,42.49,42.55,29105.0,35.5691,35.6109,35.5524,35.6026,29105.0
2019-03-28 11:40:00,42.54,42.54,42.51,42.53,22982.0,35.5942,35.5942,35.5691,35.5858,22982.0
2019-03-28 11:45:00,42.52,42.55,42.46,42.55,41595.0,35.5775,35.6026,35.5273,35.6026,41595.0
2019-03-28 11:50:00,42.55,42.57,42.47,42.48,30225.0,35.6026,35.6193,35.5356,35.544,30225.0
2019-03-28 11:55:00,42.48,42.53,42.48,42.52,20890.0,35.544,35.5858,35.544,35.5775,20890.0
2019-03-28 12:00:00,42.52,42.6,42.49,42.59,38813.0,35.5775,35.6444,35.5524,35.636,38813.0
2019-03-28 12:05:00,42.6,42.67,42.59,42.65,52490.0,35.6444,35.703,35.636,35.6862,52490.0
2019-03-28 12:10:00,42.64,42.66,42.53,42.54,41482.0,35.6779,35.6946,35.5858,35.5942,41482.0
2019-03-28 12:15:00,42.52,42.53,42.48,42.51,32608.0,35.5775,35.5858,35.544,35.5691,32608.0
2019-03-28 12:20:00,42.51,42.57,42.5,42.53,20941.0,35.5691,35.6193,35.5607,35.5858,20941.0
2019-03-28 12:25:00,42.53,42.55,42.5,42.51,32466.0,35.5858,35.6026,35.5607,35.5691,32466.0
2019-03-28 12:30:00,42.51,42.58,42.5,42.56,13761.0,35.5691,35.6277,35.5607,35.6109,13761.0
2019-03-28 12:35:00,42.56,42.59,42.55,42.58,20048.0,35.6109,35.636,35.6026,35.6277,20048.0
2019-03-28 12:40:00,42.58,42.59,42.53,42.55,19597.0,35.6277,35.636,35.5858,35.6026,19597.0
2019-03-28 12:45:00,42.56,42.59,42.55,42.55,12111.0,35.6109,35.636,35.6026,35.6026,12111.0
2019-03-28 12:50:00,42.55,42.59,42.55,42.59,17634.0,35.6026,35.636,35.6026,35.636,17634.0
2019-03-28 12:55:00,42.59,42.6,42.56,42.58,21830.0,35.636,35.6444,35.6109,35.6277,21830.0
2019-03-28 13:00:00,42.58,42.63,42.57,42.61,15975.0,35.6277,35.6695,35.6193,35.6528,15975.0
2019-03-28 13:05:00,42.6,42.63,42.59,42.61,29047.0,35.6444,35.6695,35.636,35.6528,29047.0
2019-03-28 13:10:00,42.61,42.61,42.54,42.54,22019.0,35.6528,35.6528,35.5942,35.5942,22019.0
2019-03-28 13:15:00,42.54,42.54,42.5,42.54,26795.0,35.5942,35.5942,35.5607,35.5942,26795.0
2019-03-28 13:20:00,42.52,42.57,42.52,42.53,23575.0,35.5775,35.6193,35.5775,35.5858,23575.0
2019-03-28 13:25:00,42.53,42.56,42.52,42.55,13039.0,35.5858,35.6109,35.5775,35.6026,13039.0
2019-03-28 13:30:00,42.54,42.56,42.5,42.51,23975.0,35.5942,35.6109,35.5607,35.5691,23975.0
2019-03-28 13:35:00,42.52,42.54,42.5,42.5,21573.0,35.5775,35.5942,35.5607,35.5607,21573.0
2019-03-28 13:40:00,42.51,42.56,42.51,42.53,14513.0,35.5691,35.6109,35.5691,35.5858,14513.0
2019-03-28 13:45:00,42.54,42.56,42.53,42.55,28242.0,35.5942,35.6109,35.5858,35.6026,28242.0
2019-03-28 13:50:00,42.55,42.62,42.55,42.61,9239.0,35.6026,35.6611,35.6026,35.6528,9239.0
2019-03-28 13:55:00,42.61,42.65,42.59,42.65,30535.0,35.6528,35.6862,35.636,35.6862,30535.0
2019-03-28 14:00:00,42.65,42.65,42.6,42.6,17610.0,35.6862,35.6862,35.6444,35.6444,17610.0
2019-03-28 14:05:00,42.61,42.62,42.6,42.6,9020.0,35.6528,35.6611,35.6444,35.6444,9020.0
2019-03-28 14:10:00,42.6,42.69,42.6,42.69,38268.0,35.6444,35.7197,35.6444,35.7197,38268.0
2019-03-28 14:15:00,42.69,42.72,42.68,42.69,17611.0,35.7197,35.7448,35.7113,35.7197,17611.0
2019-03-28 14:20:00,42.69,42.69,42.63,42.66,24649.0,35.7197,35.7197,35.6695,35.6946,24649.0
2019-03-28 14:25:00,42.66,42.71,42.66,42.69,8928.0,35.6946,35.7364,35.6946,35.7197,8928.0
2019-03-28 14:30:00,42.68,42.69,42.63,42.67,39010.0,35.7113,35.7197,35.6695,35.703,39010.0
2019-03-28 14:35:00,42.67,42.72,42.65,42.72,35313.0,35.703,35.7448,35.6862,35.7448,35313.0
2019-03-28 14:40:00,42.72,42.73,42.69,42.69,18916.0,35.7448,35.7532,35.7197,35.7197,18916.0
2019-03-28 14:45:00,42.69,42.72,42.64,42.65,20281.0,35.7197,35.7448,35.6779,35.6862,20281.0
2019-03-28 14:50:00,42.65,42.66,42.6,42.61,23607.0,35.6862,35.6946,35.6444,35.6528,23607.0
2019-03-28 14:55:00,42.6,42.7,42.59,42.7,20847.0,35.6444,35.7281,35.636,35.7281,20847.0
2019-03-28 15:00:00,42.7,42.74,42.68,42.74,64958.0,35.7281,35.7615,35.7113,35.7615,64958.0
2019-03-28 15:05:00,42.74,42.76,42.71,42.71,24682.0,35.7615,35.7783,35.7364,35.7364,24682.0
2019-03-28 15:10:00,42.72,42.76,42.71,42.76,36887.0,35.7448,35.7783,35.7364,35.7783,36887.0
2019-03-28 15:15:00,42.76,42.79,42.73,42.73,32082.0,35.7783,35.8034,35.7532,35.7532,32082.0
2019-03-28 15:20:00,42.73,42.75,42.73,42.73,29626.0,35.7532,35.7699,35.7532,35.7532,29626.0
2019-03-28 15:25:00,42.74,42.79,42.73,42.76,60295.0,35.7615,35.8034,35.7532,35.7783,60295.0
2019-03-28 15:30:00,42.76,42.79,42.74,42.77,63027.0,35.7783,35.8034,35.7615,35.7866,63027.0
2019-03-28 15:35:00,42.77,42.83,42.76,42.83,62702.0,35.7866,35.8369,35.7783,35.8369,62702.0
2019-03-28 15:40:00,42.83,42.87,42.79,42.86,97544.0,35.8369,35.8703,35.8034,35.862,97544.0
2019-03-28 15:45:00,42.86,42.87,42.8,42.8,88691.0,35.862,35.8703,35.8117,35.8117,88691.0
2019-03-28 15:50:00,42.8,42.84,42.8,42.84,163147.0,35.8117,35.8452,35.8117,35.8452,163147.0
2019-03-28 15:55:00,42.84,42.86,42.72,42.76,294154.0,35.8452,35.862,35.7448,35.7783,294154.0
2019-03-29 09:30:00,42.8,42.95,42.69,42.69,24704.0,35.8117,35.9373,35.7197,35.7197,24704.0
2019-03-29 09:35:00,42.71,42.84,42.71,42.83,24856.0,35.7364,35.8452,35.7364,35.8369,24856.0
2019-03-29 09:40:00,42.83,42.83,42.74,42.77,27235.0,35.8369,35.8369,35.7615,35.7866,27235.0
2019-03-29 09:45:00,42.77,42.77,42.64,42.7,22499.0,35.7866,35.7866,35.6779,35.7281,22499.0
2019-03-29 09:50:00,42.7,42.8,42.67,42.8,20343.0,35.7281,35.8117,35.703,35.8117,20343.0
2019-03-29 09:55:00,42.8,42.81,42.72,42.73,18997.0,35.8117,35.8201,35.7448,35.7532,18997.0
2019-03-29 10:00:00,42.73,42.74,42.55,42.59,20903.0,35.7532,35.7615,35.6026,35.636,20903.0
2019-03-29 10:05:00,42.57,42.57,42.48,42.57,27822.0,35.6193,35.6193,35.544,35.6193,27822.0
2019-03-29 10:10:00,42.57,42.68,42.55,42.67,16289.0,35.6193,35.7113,35.6026,35.703,16289.0
2019-03-29 10:15:00,42.68,42.68,42.56,42.57,25095.0,35.7113,35.7113,35.6109,35.6193,25095.0
2019-03-29 10:20:00,42.57,42.62,42.54,42.62,22612.0,35.6193,35.6611,35.5942,35.6611,22612.0
2019-03-29 10:25:00,42.63,42.74,42.63,42.7,19096.0,35.6695,35.7615,35.6695,35.7281,19096.0
2019-03-29 10:30:00,42.7,42.7,42.63,42.64,23934.0,35.7281,35.7281,35.6695,35.6779,23934.0
2019-03-29 10:35:00,42.64,42.72,42.62,42.71,19750.0,35.6779,35.7448,35.6611,35.7364,19750.0
2019-03-29 10:40:00,42.71,42.72,42.64,42.64,26366.0,35.7364,35.7448,35.6779,35.6779,26366.0
2019-03-29 10:45:00,42.64,42.7,42.59,42.62,27174.0,35.6779,35.7281,35.636,35.6611,27174.0
2019-03-29 10:50:00,42.61,42.63,42.58,42.61,13698.0,35.6528,35.6695,35.6277,35.6528,13698.0
2019-03-29 10:55:00,42.6,42.61,42.56,42.61,20730.0,35.6444,35.6528,35.6109,35.6528,20730.0
2019-03-29 11:00:00,42.62,42.68,42.6,42.66,20951.0,35.6611,35.7113,35.6444,35.6946,20951.0
2019-03-29 11:05:00,42.65,42.71,42.64,42.69,25362.0,35.6862,35.7364,35.6779,35.7197,25362.0
2019-03-29 11:10:00,42.68,42.68,42.62,42.66,23986.0,35.7113,35.7113,35.6611,35.6946,23986.0
2019-03-29 11:15:00,42.66,42.73,42.66,42.66,24044.0,35.6946,35.7532,35.6946,35.6946,24044.0
2019-03-29 11:20:00,42.66,42.67,42.64,42.66,22176.0,35.6946,35.703,35.6779,35.6946,22176.0
2019-03-29 11:25:00,42.65,42.71,42.65,42.7,21355.0,35.6862,35.7364,35.6862,35.7281,21355.0
2019-03-29 11:30:00,42.7,42.7,42.66,42.69,24146.0,35.7281,35.7281,35.6946,35.7197,24146.0
2019-03-29 11:35:00,42.69,42.74,42.68,42.72,38184.0,35.7197,35.7615,35.7113,35.7448,38184.0
2019-03-29 11:40:00,42.72,42.72,42.65,42.66,18832.0,35.7448,35.7448,35.6862,35.6946,18832.0
2019-03-29 11:45:00,42.65,42.7,42.65,42.7,21573.0,35.6862,35.7281,35.6862,35.7281,21573.0
2019-03-29 11:50:00,42.7,42.72,42.69,42.69,21960.0,35.7281,35.7448,35.7197,35.7197,21960.0
2019-03-29 11:55:00,42.7,42.7,42.64,42.64,19156.0,35.7281,35.7281,35.6779,35.6779,19156.0
2019-03-29 12:00:00,42.64,42.66,42.6,42.65,14674.0,35.6779,35.6946,35.6444,35.6862,14674.0
2019-03-29 12:05:00,42.64,42.68,42.63,42.68,18964.0,35.6779,35.7113,35.6695,35.7113,18964.0
2019-03-29 12:10:00,42.67,42.71,42.67,42.68,15648.0,35.703,35.7364,35.703,35.7113,15648.0
2019-03-29 12:15:00,42.69,42.7,42.68,42.7,10532.0,35.7197,35.7281,35.7113,35.7281,10532.0
2019-03-29 12:20:00,42.71,42.72,42.7,42.71,15311.0,35.7364,35.7448,35.7281,35.7364,15311.0
2019-03-29 12:25:00,42.7,42.72,42.69,42.69,11743.0,35.7281,35.7448,35.7197,35.7197,11743.0
2019-03-29 12:30:00,42.7,42.7,42.68,42.69,11424.0,35.7281,35.7281,35.7113,35.7197,11424.0
2019-03-29 12:35:00,42.7,42.71,42.67,42.68,20805.0,35.7281,35.7364,35.703,35.7113,20805.0
2019-03-29 12:40:00,42.68,42.69,42.65,42.68,18418.0,35.7113,35.7197,35.6862,35.7113,18418.0
2019-03-29 12:45:00,42.69,42.73,42.66,42.73,15066.0,35.7197,35.7532,35.6946,35.7532,15066.0
2019-03-29 12:50:00,42.73,42.73,42.69,42.7,16697.0,35.7532,35.7532,35.7197,35.7281,16697.0
2019-03-29 12:55:00,42.7,42.71,42.65,42.66,21889.0,35.7281,35.7364,35.6862,35.6946,21889.0
2019-03-29 13:00:00,42.66,42.67,42.65,42.65,8851.0,35.6946,35.703,35.6862,35.6862,8851.0
2019-03-29 13:05:00,42.65,42.65,42.6,42.61,15712.0,35.6862,35.6862,35.6444,35.6528,15712.0
2019-03-29 13:10:00,42.61,42.62,42.57,42.62,18705.0,35.6528,35.6611,35.6193,35.6611,18705.0
2019-03-29 13:15:00,42.62,42.63,42.6,42.63,10240.0,35.6611,35.6695,35.6444,35.6695,10240.0
2019-03-29 13:20:00,42.62,42.65,42.57,42.65,16775.0,35.6611,35.6862,35.6193,35.6862,16775.0
2019-03-29 13:25:00,42.65,42.65,42.62,42.63,15243.0,35.6862,35.6862,35.6611,35.6695,15243.0
2019-03-29 13:30:00,42.63,42.63,42.6,42.61,11620.0,35.6695,35.6695,35.6444,35.6528,11620.0
2019-03-29 13:35:00,42.62,42.62,42.57,42.62,20697.0,35.6611,35.6611,35.6193,35.6611,20697.0
2019-03-29 13:40:00,42.63,42.65,42.61,42.65,8584.0,35.6695,35.6862,35.6528,35.6862,8584.0
2019-03-29 13:45:00,42.64,42.66,42.61,42.64,21961.0,35.6779,35.6946,35.6528,35.6779,21961.0
2019-03-29 13:50:00,42.65,42.7,42.65,42.69,9760.0,35.6862,35.7281,35.6862,35.7197,9760.0
2019-03-29 13:55:00,42.68,42.71,42.67,42.7,14732.0,35.7113,35.7364,35.703,35.7281,14732.0
2019-03-29 14:00:00,42.69,42.72,42.69,42.69,15152.0,35.7197,35.7448,35.7197,35.7197,15152.0
2019-03-29 14:05:00,42.69,42.72,42.67,42.7,14681.0,35.7197,35.7448,35.703,35.7281,14681.0
2019-03-29 14:10:00,42.71,42.75,42.7,42.75,12758.0,35.7364,35.7699,35.7281,35.7699,12758.0
2019-03-29 14:15:00,42.75,42.77,42.74,42.76,18741.0,35.7699,35.7866,35.7615,35.7783,18741.0
2019-03-29 14:20:00,42.77,42.78,42.75,42.77,17287.0,35.7866,35.795,35.7699,35.7866,17287.0
2019-03-29 14:25:00,42.77,42.79,42.76,42.77,17004.0,35.7866,35.8034,35.7783,35.7866,17004.0
2019-03-29 14:30:00,42.77,42.78,42.77,42.77,7360.0,35.7866,35.795,35.7866,35.7866,7360.0
2019-03-29 14:35:00,42.77,42.77,42.71,42.75,23061.0,35.7866,35.7866,35.7364,35.7699,23061.0
2019-03-29 14:40:00,42.74,42.75,42.7,42.73,15648.0,35.7615,35.7699,35.7281,35.7532,15648.0
2019-03-29 14:45:00,42.73,42.76,42.7,42.76,31842.0,35.7532,35.7783,35.7281,35.7783,31842.0
2019-03-29 14:50:00,42.76,42.81,42.74,42.8,25124.0,35.7783,35.8201,35.7615,35.8117,25124.0
2019-03-29 14:55:00,42.81,42.83,42.77,42.77,14472.0,35.8201,35.8369,35.7866,35.7866,14472.0
2019-03-29 15:00:00,42.78,42.81,42.73,42.73,36400.0,35.795,35.8201,35.7532,35.7532,36400.0
2019-03-29 15:05:00,42.73,42.76,42.71,42.72,26793.0,35.7532,35.7783,35.7364,35.7448,26793.0
2019-03-29 15:10:00,42.71,42.75,42.71,42.73,30425.0,35.7364,35.7699,35.7364,35.7532,30425.0
2019-03-29 15:15:00,42.73,42.75,42.7,42.73,25937.0,35.7532,35.7699,35.7281,35.7532,25937.0
2019-03-29 15:20:00,42.73,42.75,42.69,42.72,28286.0,35.7532,35.7699,35.7197,35.7448,28286.0
2019-03-29 15:25:00,42.72,42.75,42.71,42.72,24980.0,35.7448,35.7699,35.7364,35.7448,24980.0
2019-03-29 15:30:00,42.72,42.72,42.6,42.61,49055.0,35.7448,35.7448,35.6444,35.6528,49055.0
2019-03-29 15:35:00,42.61,42.63,42.56,42.59,75148.0,35.6528,35.6695,35.6109,35.636,75148.0
2019-03-29 15:40:00,42.59,42.61,42.57,42.58,81446.0,35.636,35.6528,35.6193,35.6277,81446.0
2019-03-29 15:45:00,42.59,42.61,42.54,42.57,120600.0,35.636,35.6528,35.5942,35.6193,120600.0
2019-03-29 15:50:00,42.57,42.61,42.53,42.56,199072.0,35.6193,35.6528,35.5858,35.6109,199072.0
2019-03-29 15:55:00,42.56,42.6,42.48,42.48,410320.0,35.6109,35.6444,35.544,35.544,410320.0
2019-04-01 09:30:00,42.67,42.79,42.53,42.76,67635.0,35.703,35.8034,35.5858,35.7783,67635.0
2019-04-01 09:35:00,42.76,42.92,42.75,42.82,30365.0,35.7783,35.9122,35.7699,35.8285,30365.0
2019-04-01 09:40:00,42.8,42.81,42.64,42.67,25247.0,35.8117,35.8201,35.6779,35.703,25247.0
2019-04-01 09:45:00,42.68,42.75,42.66,42.73,29675.0,35.7113,35.7699,35.6946,35.7532,29675.0
2019-04-01 09:50:00,42.74,42.79,42.66,42.66,23570.0,35.7615,35.8034,35.6946,35.6946,23570.0
2019-04-01 09:55:00,42.67,42.69,42.63,42.68,36221.0,35.703,35.7197,35.6695,35.7113,36221.0
2019-04-01 10:00:00,42.68,42.74,42.56,42.56,56586.0,35.7113,35.7615,35.6109,35.6109,56586.0
2019-04-01 10:05:00,42.56,42.56,42.46,42.48,29813.0,35.6109,35.6109,35.5273,35.544,29813.0
2019-04-01 10:10:00,42.47,42.49,42.35,42.4,32176.0,35.5356,35.5524,35.4352,35.4771,32176.0
2019-04-01 10:15:00,42.38,42.41,42.34,42.34,83592.0,35.4603,35.4854,35.4269,35.4269,83592.0
2019-04-01 10:20:00,42.34,42.35,42.25,42.27,50939.0,35.4269,35.4352,35.3516,35.3683,50939.0
2019-04-01 10:25:00,42.27,42.27,42.12,42.15,47000.0,35.3683,35.3683,35.2428,35.2679,47000.0
2019-04-01 10:30:00,42.16,42.24,42.13,42.24,45853.0,35.2762,35.3432,35.2511,35.3432,45853.0
2019-04-01 10:35:00,42.24,42.25,42.19,42.23,32461.0,35.3432,35.3516,35.3013,35.3348,32461.0
2019-04-01 10:40:00,42.23,42.26,42.2,42.22,93991.0,35.3348,35.3599,35.3097,35.3264,93991.0
2019-04-01 10:45:00,42.21,42.24,41.97,42.01,110662.0,35.3181,35.3432,35.1173,35.1507,110662.0
2019-04-01 10:50:00,42.01,42.01,41.94,42.0,53998.0,35.1507,35.1507,35.0922,35.1424,53998.0
2019-04-01 10:55:00,42.01,42.06,41.94,41.95,80129.0,35.1507,35.1926,35.0922,35.1005,80129.0
2019-04-01 11:00:00,41.96,42.05,41.95,42.05,30410.0,35.1089,35.1842,35.1005,35.1842,30410.0
2019-04-01 11:05:00,42.05,42.13,42.05,42.11,48708.0,35.1842,35.2511,35.1842,35.2344,48708.0
2019-04-01 11:10:00,42.11,42.14,42.08,42.14,28134.0,35.2344,35.2595,35.2093,35.2595,28134.0
2019-04-01 11:15:00,42.14,42.2,42.09,42.09,31869.0,35.2595,35.3097,35.2177,35.2177,31869.0
2019-04-01 11:20:00,42.09,42.16,42.07,42.07,32558.0,35.2177,35.2762,35.2009,35.2009,32558.0
2019-04-01 11:25:00,42.08,42.08,42.02,42.02,15967.0,35.2093,35.2093,35.1591,35.1591,15967.0
2019-04-01 11:30:00,42.02,42.06,42.02,42.03,19227.0,35.1591,35.1926,35.1591,35.1675,19227.0
2019-04-01 11:35:00,42.04,42.08,42.02,42.02,15040.0,35.1758,35.2093,35.1591,35.1591,15040.0
2019-04-01 11:40:00,42.02,42.06,42.0,42.04,22210.0,35.1591,35.1926,35.1424,35.1758,22210.0
2019-04-01 11:45:00,42.04,42.07,41.99,42.02,17653.0,35.1758,35.2009,35.134,35.1591,17653.0
2019-04-01 11:50:00,42.02,42.04,42.0,42.01,20836.0,35.1591,35.1758,35.1424,35.1507,20836.0
2019-04-01 11:55:00,42.01,42.03,41.98,42.01,17412.0,35.1507,35.1675,35.1256,35.1507,17412.0
2019-04-01 12:00:00,42.01,42.08,41.99,42.08,29201.0,35.1507,35.2093,35.134,35.2093,29201.0
2019-04-01 12:05:00,42.06,42.09,42.05,42.06,26507.0,35.1926,35.2177,35.1842,35.1926,26507.0
2019-04-01 12:10:00,42.06,42.07,41.97,42.01,19344.0,35.1926,35.2009,35.1173,35.1507,19344.0
2019-04-01 12:15:00,42.0,42.05,42.0,42.02,22505.0,35.1424,35.1842,35.1424,35.1591,22505.0
2019-04-01 12:20:00,42.01,42.04,42.0,42.0,12310.0,35.1507,35.1758,35.1424,35.1424,12310.0
2019-04-01 12:25:00,42.01,42.03,41.97,42.03,37322.0,35.1507,35.1675,35.1173,35.1675,37322.0
2019-04-01 12:30:00,42.03,42.06,42.01,42.06,17155.0,35.1675,35.1926,35.1507,35.1926,17155.0
2019-04-01 12:35:00,42.06,42.07,42.0,42.02,17077.0,35.1926,35.2009,35.1424,35.1591,17077.0
2019-04-01 12:40:00,42.02,42.04,42.0,42.02,15060.0,35.1591,35.1758,35.1424,35.1591,15060.0
2019-04-01 12:45:00,42.02,42.02,41.98,41.99,20104.0,35.1591,35.1591,35.1256,35.134,20104.0
2019-04-01 12:50:00,42.0,42.02,41.97,41.99,20533.0,35.1424,35.1591,35.1173,35.134,20533.0
2019-04-01 12:55:00,41.99,42.03,41.98,42.01,11192.0,35.134,35.1675,35.1256,35.1507,11192.0
2019-04-01 13:00:00,42.01,42.02,41.98,42.01,13309.0,35.1507,35.1591,35.1256,35.1507,13309.0
2019-04-01 13:05:00,42.0,42.01,41.99,42.01,8130.0,35.1424,35.1507,35.134,35.1507,8130.0
2019-04-01 13:10:00,42.01,42.01,41.99,42.01,8244.0,35.1507,35.1507,35.134,35.1507,8244.0
2019-04-01 13:15:00,42.0,42.03,41.98,41.99,38653.0,35.1424,35.1675,35.1256,35.134,38653.0
2019-04-01 13:20:00,41.99,41.99,41.92,41.94,24754.0,35.134,35.134,35.0754,35.0922,24754.0
2019-04-01 13:25:00,41.93,41.99,41.93,41.96,17943.0,35.0838,35.134,35.0838,35.1089,17943.0
2019-04-01 13:30:00,41.97,41.99,41.94,41.95,12880.0,35.1173,35.134,35.0922,35.1005,12880.0
2019-04-01 13:35:00,41.95,41.96,41.94,41.95,14240.0,35.1005,35.1089,35.0922,35.1005,14240.0
2019-04-01 13:40:00,41.95,41.97,41.95,41.95,11252.0,35.1005,35.1173,35.1005,35.1005,11252.0
2019-04-01 13:45:00,41.96,41.97,41.89,41.89,19530.0,35.1089,35.1173,35.0503,35.0503,19530.0
2019-04-01 13:50:00,41.89,41.9,41.88,41.9,12059.0,35.0503,35.0587,35.042,35.0587,12059.0
2019-04-01 13:55:00,41.9,41.91,41.84,41.87,17888.0,35.0587,35.0671,35.0085,35.0336,17888.0
2019-04-01 14:00:00,41.86,41.89,41.85,41.85,15907.0,35.0252,35.0503,35.0169,35.0169,15907.0
2019-04-01 14:05:00,41.86,41.87,41.82,41.83,28469.0,35.0252,35.0336,34.9918,35.0001,28469.0
2019-04-01 14:10:00,41.82,41.83,41.79,41.81,27525.0,34.9918,35.0001,34.9667,34.9834,27525.0
2019-04-01 14:15:00,41.81,41.83,41.77,41.78,27146.0,34.9834,35.0001,34.9499,34.9583,27146.0
2019-04-01 14:20:00,41.78,41.83,41.78,41.8,16919.0,34.9583,35.0001,34.9583,34.975,16919.0
2019-04-01 14:25:00,41.8,41.83,41.78,41.78,33691.0,34.975,35.0001,34.9583,34.9583,33691.0
2019-04-01 14:30:00,41.77,41.85,41.76,41.85,27942.0,34.9499,35.0169,34.9416,35.0169,27942.0
2019-04-01 14:35:00,41.84,41.85,41.81,41.82,16481.0,35.0085,35.0169,34.9834,34.9918,16481.0
2019-04-01 14:40:00,41.82,41.86,41.81,41.85,15805.0,34.9918,35.0252,34.9834,35.0169,15805.0
2019-04-01 14:45:00,41.85,41.86,41.8,41.8,38164.0,35.0169,35.0252,34.975,34.975,38164.0
2019-04-01 14:50:00,41.8,41.8,41.72,41.75,30723.0,34.975,34.975,34.9081,34.9332,30723.0
2019-04-01 14:55:00,41.75,41.77,41.73,41.74,13918.0,34.9332,34.9499,34.9165,34.9248,13918.0
2019-04-01 15:00:00,41.73,41.74,41.64,41.66,23060.0,34.9165,34.9248,34.8411,34.8579,23060.0
2019-04-01 15:05:00,41.65,41.71,41.65,41.69,40784.0,34.8495,34.8997,34.8495,34.883,40784.0
2019-04-01 15:10:00,41.7,41.7,41.65,41.68,21943.0,34.8914,34.8914,34.8495,34.8746,21943.0
2019-04-01 15:15:00,41.69,41.69,41.63,41.66,23058.0,34.883,34.883,34.8328,34.8579,23058.0
2019-04-01 15:20:00,41.65,41.67,41.61,41.65,28838.0,34.8495,34.8663,34.816,34.8495,28838.0
2019-04-01 15:25:00,41.66,41.69,41.65,41.67,38733.0,34.8579,34.883,34.8495,34.8663,38733.0
2019-04-01 15:30:00,41.66,41.76,41.66,41.75,51950.0,34.8579,34.9416,34.8579,34.9332,51950.0
2019-04-01 15:35:00,41.75,41.78,41.74,41.75,48014.0,34.9332,34.9583,34.9248,34.9332,48014.0
2019-04-01 15:40:00,41.75,41.76,41.67,41.7,53458.0,34.9332,34.9416,34.8663,34.8914,53458.0
2019-04-01 15:45:00,41.7,41.73,41.68,41.7,58339.0,34.8914,34.9165,34.8746,34.8914,58339.0
2019-04-01 15:50:00,41.7,41.77,41.69,41.77,79041.0,34.8914,34.9499,34.883,34.9499,79041.0
2019-04-01 15:55:00,41.77,41.85,41.77,41.8,254572.0,34.9499,35.0169,34.9499,34.975,254572.0
2019-04-02 09:30:00,41.92,42.27,41.84,42.13,97540.0,35.0754,35.3683,35.0085,35.2511,97540.0
2019-04-02 09:35:00,42.12,42.29,42.12,42.22,30635.0,35.2428,35.385,35.2428,35.3264,30635.0
2019-04-02 09:40:00,42.23,42.25,42.05,42.05,26986.0,35.3348,35.3516,35.1842,35.1842,26986.0
2019-04-02 09:45:00,42.05,42.09,41.92,41.94,25253.0,35.1842,35.2177,35.0754,35.0922,25253.0
2019-04-02 09:50:00,41.93,42.01,41.89,41.89,30487.0,35.0838,35.1507,35.0503,35.0503,30487.0
2019-04-02 09:55:00,41.89,41.98,41.83,41.85,49038.0,35.0503,35.1256,35.0001,35.0169,49038.0
2019-04-02 10:00:00,41.85,42.0,41.82,41.94,45512.0,35.0169,35.1424,34.9918,35.0922,45512.0
2019-04-02 10:05:00,41.94,42.02,41.91,42.0,30614.0,35.0922,35.1591,35.0671,35.1424,30614.0
2019-04-02 10:10:00,42.01,42.15,42.01,42.14,31462.0,35.1507,35.2679,35.1507,35.2595,31462.0
2019-04-02 10:15:00,42.14,42.17,42.11,42.16,25202.0,35.2595,35.2846,35.2344,35.2762,25202.0
2019-04-02 10:20:00,42.16,42.21,42.14,42.16,40721.0,35.2762,35.3181,35.2595,35.2762,40721.0
2019-04-02 10:25:00,42.16,42.18,42.15,42.16,18773.0,35.2762,35.293,35.2679,35.2762,18773.0
2019-04-02 10:30:00,42.16,42.18,42.11,42.12,42077.0,35.2762,35.293,35.2344,35.2428,42077.0
2019-04-02 10:35:00,42.11,42.18,42.09,42.16,34306.0,35.2344,35.293,35.2177,35.2762,34306.0
2019-04-02 10:40:00,42.16,42.17,42.09,42.11,44438.0,35.2762,35.2846,35.2177,35.2344,44438.0
2019-04-02 10:45:00,42.11,42.26,42.09,42.23,30482.0,35.2344,35.3599,35.2177,35.3348,30482.0
2019-04-02 10:50:00,42.22,42.33,42.19,42.33,23592.0,35.3264,35.4185,35.3013,35.4185,23592.0
2019-04-02 10:55:00,42.35,42.41,42.32,42.4,24106.0,35.4352,35.4854,35.4101,35.4771,24106.0
2019-04-02 11:00:00,42.4,42.43,42.36,42.37,43779.0,35.4771,35.5022,35.4436,35.452,43779.0
2019-04-02 11:05:00,42.36,42.42,42.35,42.37,61411.0,35.4436,35.4938,35.4352,35.452,61411.0
2019-04-02 11:10:00,42.37,42.44,42.3,42.3,47677.0,35.452,35.5105,35.3934,35.3934,47677.0
2019-04-02 11:15:00,42.31,42.35,42.28,42.3,28521.0,35.4018,35.4352,35.3767,35.3934,28521.0
2019-04-02 11:20:00,42.3,42.34,42.29,42.33,24030.0,35.3934,35.4269,35.385,35.4185,24030.0
2019-04-02 11:25:00,42.33,42.36,42.3,42.35,22082.0,35.4185,35.4436,35.3934,35.4352,22082.0
2019-04-02 11:30:00,42.35,42.35,42.27,42.29,18959.0,35.4352,35.4352,35.3683,35.385,18959.0
2019-04-02 11:35:00,42.3,42.35,42.29,42.3,19524.0,35.3934,35.4352,35.385,35.3934,19524.0
2019-04-02 11:40:00,42.3,42.39,42.3,42.33,44686.0,35.3934,35.4687,35.3934,35.4185,44686.0
2019-04-02 11:45:00,42.33,42.4,42.32,42.4,16947.0,35.4185,35.4771,35.4101,35.4771,16947.0
2019-04-02 11:50:00,42.4,42.45,42.37,42.43,25051.0,35.4771,35.5189,35.452,35.5022,25051.0
2019-04-02 11:55:00,42.43,42.44,42.39,42.44,41777.0,35.5022,35.5105,35.4687,35.5105,41777.0
2019-04-02 12:00:00,42.43,42.5,42.43,42.43,49092.0,35.5022,35.5607,35.5022,35.5022,49092.0
2019-04-02 12:05:00,42.42,42.42,42.37,42.39,18517.0,35.4938,35.4938,35.452,35.4687,18517.0
2019-04-02 12:10:00,42.41,42.48,42.4,42.48,18355.0,35.4854,35.544,35.4771,35.544,18355.0
2019-04-02 12:15:00,42.48,42.51,42.46,42.51,15656.0,35.544,35.5691,35.5273,35.5691,15656.0
2019-04-02 12:20:00,42.51,42.51,42.46,42.5,18035.0,35.5691,35.5691,35.5273,35.5607,18035.0
2019-04-02 12:25:00,42.49,42.49,42.42,42.47,20323.0,35.5524,35.5524,35.4938,35.5356,20323.0
2019-04-02 12:30:00,42.47,42.53,42.44,42.52,37346.0,35.5356,35.5858,35.5105,35.5775,37346.0
2019-04-02 12:35:00,42.52,42.56,42.48,42.52,23253.0,35.5775,35.6109,35.544,35.5775,23253.0
2019-04-02 12:40:00,42.52,42.52,42.48,42.49,14487.0,35.5775,35.5775,35.544,35.5524,14487.0
2019-04-02 12:45:00,42.48,42.51,42.47,42.51,16580.0,35.544,35.5691,35.5356,35.5691,16580.0
2019-04-02 12:50:00,42.52,42.55,42.47,42.5,22544.0,35.5775,35.6026,35.5356,35.5607,22544.0
2019-04-02 12:55:00,42.49,42.53,42.49,42.5,16339.0,35.5524,35.5858,35.5524,35.5607,16339.0
2019-04-02 13:00:00,42.5,42.52,42.48,42.52,13797.0,35.5607,35.5775,35.544,35.5775,13797.0
2019-04-02 13:05:00,42.51,42.51,42.44,42.44,21199.0,35.5691,35.5691,35.5105,35.5105,21199.0
2019-04-02 13:10:00,42.44,42.45,42.39,42.4,48852.0,35.5105,35.5189,35.4687,35.4771,48852.0
2019-04-02 13:15:00,42.41,42.43,42.4,42.41,11162.0,35.4854,35.5022,35.4771,35.4854,11162.0
2019-04-02 13:20:00,42.41,42.44,42.38,42.39,34531.0,35.4854,35.5105,35.4603,35.4687,34531.0
2019-04-02 13:25:00,42.4,42.42,42.39,42.41,10062.0,35.4771,35.4938,35.4687,35.4854,10062.0
2019-04-02 13:30:00,42.4,42.4,42.36,42.36,15710.0,35.4771,35.4771,35.4436,35.4436,15710.0
2019-04-02 13:35:00,42.36,42.41,42.34,42.37,20554.0,35.4436,35.4854,35.4269,35.452,20554.0
2019-04-02 13:40:00,42.36,42.4,42.36,42.4,9410.0,35.4436,35.4771,35.4436,35.4771,9410.0
2019-04-02 13:45:00,42.4,42.4,42.34,42.36,18901.0,35.4771,35.4771,35.4269,35.4436,18901.0
2019-04-02 13:50:00,42.35,42.37,42.33,42.34,10023.0,35.4352,35.452,35.4185,35.4269,10023.0
2019-04-02 13:55:00,42.34,42.37,42.34,42.37,11353.0,35.4269,35.452,35.4269,35.452,11353.0
2019-04-02 14:00:00,42.38,42.39,42.33,42.35,21422.0,35.4603,35.4687,35.4185,35.4352,21422.0
2019-04-02 14:05:00,42.35,42.38,42.34,42.36,14801.0,35.4352,35.4603,35.4269,35.4436,14801.0
2019-04-02 14:10:00,42.34,42.4,42.32,42.34,25727.0,35.4269,35.4771,35.4101,35.4269,25727.0
2019-04-02 14:15:00,42.34,42.37,42.34,42.37,11554.0,35.4269,35.452,35.4269,35.452,11554.0
2019-04-02 14:20:00,42.37,42.42,42.36,42.38,37084.0,35.452,35.4938,35.4436,35.4603,37084.0
2019-04-02 14:25:00,42.38,42.45,42.37,42.44,31800.0,35.4603,35.5189,35.452,35.5105,31800.0
2019-04-02 14:30:00,42.45,42.45,42.4,42.41,18552.0,35.5189,35.5189,35.4771,35.4854,18552.0
2019-04-02 14:35:00,42.41,42.43,42.39,42.42,11837.0,35.4854,35.5022,35.4687,35.4938,11837.0
2019-04-02 14:40:00,42.42,42.43,42.38,42.41,16306.0,35.4938,35.5022,35.4603,35.4854,16306.0
2019-04-02 14:45:00,42.4,42.45,42.4,42.44,19214.0,35.4771,35.5189,35.4771,35.5105,19214.0
2019-04-02 14:50:00,42.44,42.44,42.4,42.44,15750.0,35.5105,35.5105,35.4771,35.5105,15750.0
2019-04-02 14:55:00,42.44,42.46,42.42,42.45,18872.0,35.5105,35.5273,35.4938,35.5189,18872.0
2019-04-02 15:00:00,42.45,42.46,42.38,42.39,23372.0,35.5189,35.5273,35.4603,35.4687,23372.0
2019-04-02 15:05:00,42.39,42.4,42.36,42.39,25768.0,35.4687,35.4771,35.4436,35.4687,25768.0
2019-04-02 15:10:00,42.38,42.42,42.38,42.41,17345.0,35.4603,35.4938,35.4603,35.4854,17345.0
2019-04-02 15:15:00,42.4,42.41,42.37,42.38,13558.0,35.4771,35.4854,35.452,35.4603,13558.0
2019-04-02 15:20:00,42.38,42.44,42.37,42.43,23139.0,35.4603,35.5105,35.452,35.5022,23139.0
2019-04-02 15:25:00,42.43,42.44,42.41,42.43,29941.0,35.5022,35.5105,35.4854,35.5022,29941.0
2019-04-02 15:30:00,42.43,42.43,42.34,42.38,38407.0,35.5022,35.5022,35.4269,35.4603,38407.0
2019-04-02 15:35:00,42.38,42.4,42.34,42.4,38869.0,35.4603,35.4771,35.4269,35.4771,38869.0
2019-04-02 15:40:00,42.4,42.43,42.39,42.39,63199.0,35.4771,35.5022,35.4687,35.4687,63199.0
2019-04-02 15:45:00,42.4,42.43,42.39,42.43,63331.0,35.4771,35.5022,35.4687,35.5022,63331.0
2019-04-02 15:50:00,42.43,42.46,42.42,42.42,74952.0,35.5022,35.5273,35.4938,35.4938,74952.0
2019-04-02 15:55:00,42.41,42.41,42.34,42.36,196060.0,35.4854,35.4854,35.4269,35.4436,196060.0
2019-04-03 09:30:00,42.35,42.38,42.23,42.34,36076.0,35.4352,35.4603,35.3348,35.4269,36076.0
2019-04-03 09:35:00,42.32,42.34,42.18,42.23,36853.0,35.4101,35.4269,35.293,35.3348,36853.0
2019-04-03 09:40:00,42.23,42.3,42.22,42.26,18746.0,35.3348,35.3934,35.3264,35.3599,18746.0
2019-04-03 09:45:00,42.26,42.43,42.26,42.4,16552.0,35.3599,35.5022,35.3599,35.4771,16552.0
2019-04-03 09:50:00,42.41,42.46,42.31,42.42,20313.0,35.4854,35.5273,35.4018,35.4938,20313.0
2019-04-03 09:55:00,42.43,42.48,42.37,42.48,20335.0,35.5022,35.544,35.452,35.544,20335.0
2019-04-03 10:00:00,42.48,42.6,42.42,42.54,41027.0,35.544,35.6444,35.4938,35.5942,41027.0
2019-04-03 10:05:00,42.54,42.63,42.54,42.63,13208.0,35.5942,35.6695,35.5942,35.6695,13208.0
2019-04-03 10:10:00,42.63,42.69,42.58,42.68,23524.0,35.6695,35.7197,35.6277,35.7113,23524.0
2019-04-03 10:15:00,42.68,42.8,42.68,42.8,30103.0,35.7113,35.8117,35.7113,35.8117,30103.0
2019-04-03 10:20:00,42.81,42.85,42.77,42.83,25468.0,35.8201,35.8536,35.7866,35.8369,25468.0
2019-04-03 10:25:00,42.83,42.86,42.78,42.78,19043.0,35.8369,35.862,35.795,35.795,19043.0
2019-04-03 10:30:00,42.78,42.9,42.78,42.89,26028.0,35.795,35.8954,35.795,35.8871,26028.0
2019-04-03 10:35:00,42.89,42.92,42.87,42.9,30358.0,35.8871,35.9122,35.8703,35.8954,30358.0
2019-04-03 10:40:00,42.89,42.96,42.89,42.95,31472.0,35.8871,35.9456,35.8871,35.9373,31472.0
2019-04-03 10:45:00,42.95,42.99,42.94,42.98,53551.0,35.9373,35.9707,35.9289,35.9624,53551.0
2019-04-03 10:50:00,42.97,42.99,42.93,42.98,26532.0,35.954,35.9707,35.9205,35.9624,26532.0
2019-04-03 10:55:00,42.98,43.02,42.9,42.91,75427.0,35.9624,35.9958,35.8954,35.9038,75427.0
2019-04-03 11:00:00,42.9,42.98,42.89,42.98,24943.0,35.8954,35.9624,35.8871,35.9624,24943.0
2019-04-03 11:05:00,42.97,42.98,42.93,42.94,54368.0,35.954,35.9624,35.9205,35.9289,54368.0
2019-04-03 11:10:00,42.94,42.96,42.86,42.86,21842.0,35.9289,35.9456,35.862,35.862,21842.0
2019-04-03 11:15:00,42.86,42.89,42.84,42.87,16758.0,35.862,35.8871,35.8452,35.8703,16758.0
2019-04-03 11:20:00,42.87,42.87,42.8,42.8,16723.0,35.8703,35.8703,35.8117,35.8117,16723.0
2019-04-03 11:25:00,42.8,42.82,42.76,42.82,12675.0,35.8117,35.8285,35.7783,35.8285,12675.0
2019-04-03 11:30:00,42.83,42.83,42.79,42.8,14495.0,35.8369,35.8369,35.8034,35.8117,14495.0
2019-04-03 11:35:00,42.81,42.85,42.81,42.84,10733.0,35.8201,35.8536,35.8201,35.8452,10733.0
2019-04-03 11:40:00,42.84,42.88,42.83,42.85,20882.0,35.8452,35.8787,35.8369,35.8536,20882.0
2019-04-03 11:45:00,42.84,42.85,42.82,42.84,12554.0,35.8452,35.8536,35.8285,35.8452,12554.0
2019-04-03 11:50:00,42.84,42.86,42.81,42.84,17883.0,35.8452,35.862,35.8201,35.8452,17883.0
2019-04-03 11:55:00,42.85,42.86,42.77,42.79,13441.0,35.8536,35.862,35.7866,35.8034,13441.0
2019-04-03 12:00:00,42.78,42.79,42.72,42.74,13698.0,35.795,35.8034,35.7448,35.7615,13698.0
2019-04-03 12:05:00,42.74,42.79,42.73,42.76,25623.0,35.7615,35.8034,35.7532,35.7783,25623.0
2019-04-03 12:10:00,42.75,42.76,42.71,42.71,7263.0,35.7699,35.7783,35.7364,35.7364,7263.0
2019-04-03 12:15:00,42.71,42.73,42.68,42.73,17992.0,35.7364,35.7532,35.7113,35.7532,17992.0
2019-04-03 12:20:00,42.73,42.74,42.71,42.72,18908.0,35.7532,35.7615,35.7364,35.7448,18908.0
2019-04-03 12:25:00,42.72,42.75,42.71,42.74,12574.0,35.7448,35.7699,35.7364,35.7615,12574.0
2019-04-03 12:30:00,42.75,42.75,42.71,42.73,15424.0,35.7699,35.7699,35.7364,35.7532,15424.0
2019-04-03 12:35:00,42.73,42.75,42.71,42.74,20568.0,35.7532,35.7699,35.7364,35.7615,20568.0
2019-04-03 12:40:00,42.74,42.76,42.73,42.75,12894.0,35.7615,35.7783,35.7532,35.7699,12894.0
2019-04-03 12:45:00,42.76,42.76,42.71,42.72,15460.0,35.7783,35.7783,35.7364,35.7448,15460.0
2019-04-03 12:50:00,42.72,42.73,42.71,42.72,13528.0,35.7448,35.7532,35.7364,35.7448,13528.0
2019-04-03 12:55:00,42.73,42.74,42.71,42.74,17027.0,35.7532,35.7615,35.7364,35.7615,17027.0
2019-04-03 13:00:00,42.75,42.79,42.73,42.79,12427.0,35.7699,35.8034,35.7532,35.8034,12427.0
2019-04-03 13:05:00,42.8,42.82,42.79,42.81,13798.0,35.8117,35.8285,35.8034,35.8201,13798.0
2019-04-03 13:10:00,42.8,42.81,42.76,42.77,35947.0,35.8117,35.8201,35.7783,35.7866,35947.0
2019-04-03 13:15:00,42.77,42.79,42.73,42.75,20103.0,35.7866,35.8034,35.7532,35.7699,20103.0
2019-04-03 13:20:00,42.75,42.77,42.74,42.76,14002.0,35.7699,35.7866,35.7615,35.7783,14002.0
2019-04-03 13:25:00,42.75,42.79,42.75,42.76,12250.0,35.7699,35.8034,35.7699,35.7783,12250.0
2019-04-03 13:30:00,42.77,42.81,42.76,42.8,16008.0,35.7866,35.8201,35.7783,35.8117,16008.0
2019-04-03 13:35:00,42.79,42.8,42.77,42.79,9482.0,35.8034,35.8117,35.7866,35.8034,9482.0
2019-04-03 13:40:00,42.8,42.8,42.7,42.72,17202.0,35.8117,35.8117,35.7281,35.7448,17202.0
2019-04-03 13:45:00,42.72,42.76,42.71,42.73,11545.0,35.7448,35.7783,35.7364,35.7532,11545.0
2019-04-03 13:50:00,42.73,42.73,42.68,42.7,14760.0,35.7532,35.7532,35.7113,35.7281,14760.0
2019-04-03 13:55:00,42.7,42.72,42.67,42.68,12489.0,35.7281,35.7448,35.703,35.7113,12489.0
2019-04-03 14:00:00,42.67,42.67,42.62,42.63,15099.0,35.703,35.703,35.6611,35.6695,15099.0
2019-04-03 14:05:00,42.63,42.67,42.62,42.66,19404.0,35.6695,35.703,35.6611,35.6946,19404.0
2019-04-03 14:10:00,42.66,42.67,42.6,42.6,11895.0,35.6946,35.703,35.6444,35.6444,11895.0
2019-04-03 14:15:00,42.6,42.63,42.59,42.62,15353.0,35.6444,35.6695,35.636,35.6611,15353.0
2019-04-03 14:20:00,42.62,42.64,42.6,42.64,15550.0,35.6611,35.6779,35.6444,35.6779,15550.0
2019-04-03 14:25:00,42.65,42.66,42.62,42.63,10973.0,35.6862,35.6946,35.6611,35.6695,10973.0
2019-04-03 14:30:00,42.63,42.64,42.59,42.59,19494.0,35.6695,35.6779,35.636,35.636,19494.0
2019-04-03 14:35:00,42.6,42.63,42.59,42.59,14549.0,35.6444,35.6695,35.636,35.636,14549.0
2019-04-03 14:40:00,42.59,42.61,42.56,42.58,15090.0,35.636,35.6528,35.6109,35.6277,15090.0
2019-04-03 14:45:00,42.58,42.58,42.54,42.54,20870.0,35.6277,35.6277,35.5942,35.5942,20870.0
2019-04-03 14:50:00,42.54,42.56,42.51,42.52,22377.0,35.5942,35.6109,35.5691,35.5775,22377.0
2019-04-03 14:55:00,42.52,42.54,42.47,42.5,17706.0,35.5775,35.5942,35.5356,35.5607,17706.0
2019-04-03 15:00:00,42.5,42.5,42.43,42.44,36296.0,35.5607,35.5607,35.5022,35.5105,36296.0
2019-04-03 15:05:00,42.44,42.45,42.41,42.41,20103.0,35.5105,35.5189,35.4854,35.4854,20103.0
2019-04-03 15:10:00,42.41,42.42,42.34,42.38,25797.0,35.4854,35.4938,35.4269,35.4603,25797.0
2019-04-03 15:15:00,42.38,42.4,42.36,42.38,33307.0,35.4603,35.4771,35.4436,35.4603,33307.0
2019-04-03 15:20:00,42.38,42.4,42.36,42.39,36065.0,35.4603,35.4771,35.4436,35.4687,36065.0
2019-04-03 15:25:00,42.39,42.43,42.38,42.43,27067.0,35.4687,35.5022,35.4603,35.5022,27067.0
2019-04-03 15:30:00,42.42,42.46,42.4,42.43,27533.0,35.4938,35.5273,35.4771,35.5022,27533.0
2019-04-03 15:35:00,42.43,42.43,42.37,42.4,100981.0,35.5022,35.5022,35.452,35.4771,100981.0
2019-04-03 15:40:00,42.4,42.46,42.38,42.44,67258.0,35.4771,35.5273,35.4603,35.5105,67258.0
2019-04-03 15:45:00,42.44,42.45,42.4,42.41,60440.0,35.5105,35.5189,35.4771,35.4854,60440.0
2019-04-03 15:50:00,42.41,42.43,42.38,42.39,81287.0,35.4854,35.5022,35.4603,35.4687,81287.0
2019-04-03 15:55:00,42.38,42.42,42.29,42.34,165893.0,35.4603,35.4938,35.385,35.4269,165893.0
2019-04-04 09:30:00,42.56,42.56,42.33,42.36,46421.0,35.6109,35.6109,35.4185,35.4436,46421.0
2019-04-04 09:35:00,42.36,42.37,42.2,42.25,30041.0,35.4436,35.452,35.3097,35.3516,30041.0
2019-04-04 09:40:00,42.26,42.34,42.24,42.33,16987.0,35.3599,35.4269,35.3432,35.4185,16987.0
2019-04-04 09:45:00,42.33,42.45,42.32,42.33,21505.0,35.4185,35.5189,35.4101,35.4185,21505.0
2019-04-04 09:50:00,42.31,42.31,42.25,42.28,17426.0,35.4018,35.4018,35.3516,35.3767,17426.0
2019-04-04 09:55:00,42.27,42.32,42.27,42.3,26337.0,35.3683,35.4101,35.3683,35.3934,26337.0
2019-04-04 10:00:00,42.31,42.45,42.31,42.4,18480.0,35.4018,35.5189,35.4018,35.4771,18480.0
2019-04-04 10:05:00,42.41,42.43,42.37,42.41,15045.0,35.4854,35.5022,35.452,35.4854,15045.0
2019-04-04 10:10:00,42.41,42.52,42.4,42.48,17255.0,35.4854,35.5775,35.4771,35.544,17255.0
2019-04-04 10:15:00,42.49,42.53,42.41,42.43,16237.0,35.5524,35.5858,35.4854,35.5022,16237.0
2019-04-04 10:20:00,42.43,42.49,42.42,42.46,18602.0,35.5022,35.5524,35.4938,35.5273,18602.0
2019-04-04 10:25:00,42.46,42.49,42.42,42.42,10661.0,35.5273,35.5524,35.4938,35.4938,10661.0
2019-04-04 10:30:00,42.43,42.44,42.34,42.34,19807.0,35.5022,35.5105,35.4269,35.4269,19807.0
2019-04-04 10:35:00,42.35,42.42,42.35,42.38,19548.0,35.4352,35.4938,35.4352,35.4603,19548.0
2019-04-04 10:40:00,42.39,42.41,42.37,42.38,14320.0,35.4687,35.4854,35.452,35.4603,14320.0
2019-04-04 10:45:00,42.37,42.38,42.29,42.29,25542.0,35.452,35.4603,35.385,35.385,25542.0
2019-04-04 10:50:00,42.29,42.4,42.27,42.4,29825.0,35.385,35.4771,35.3683,35.4771,29825.0
2019-04-04 10:55:00,42.4,42.41,42.27,42.27,32166.0,35.4771,35.4854,35.3683,35.3683,32166.0
2019-04-04 11:00:00,42.27,42.27,42.18,42.18,25323.0,35.3683,35.3683,35.293,35.293,25323.0
2019-04-04 11:05:00,42.19,42.23,42.18,42.19,21758.0,35.3013,35.3348,35.293,35.3013,21758.0
2019-04-04 11:10:00,42.18,42.19,42.11,42.13,24598.0,35.293,35.3013,35.2344,35.2511,24598.0
2019-04-04 11:15:00,42.13,42.14,42.1,42.13,11679.0,35.2511,35.2595,35.226,35.2511,11679.0
2019-04-04 11:20:00,42.12,42.15,42.08,42.14,18024.0,35.2428,35.2679,35.2093,35.2595,18024.0
2019-04-04 11:25:00,42.14,42.16,42.1,42.16,15603.0,35.2595,35.2762,35.226,35.2762,15603.0
2019-04-04 11:30:00,42.15,42.19,42.15,42.15,11712.0,35.2679,35.3013,35.2679,35.2679,11712.0
2019-04-04 11:35:00,42.15,42.18,42.12,42.16,11602.0,35.2679,35.293,35.2428,35.2762,11602.0
2019-04-04 11:40:00,42.16,42.19,42.16,42.16,15791.0,35.2762,35.3013,35.2762,35.2762,15791.0
2019-04-04 11:45:00,42.16,42.24,42.16,42.18,19010.0,35.2762,35.3432,35.2762,35.293,19010.0
2019-04-04 11:50:00,42.18,42.19,42.09,42.1,19075.0,35.293,35.3013,35.2177,35.226,19075.0
2019-04-04 11:55:00,42.09,42.16,42.09,42.13,10196.0,35.2177,35.2762,35.2177,35.2511,10196.0
2019-04-04 12:00:00,42.13,42.2,42.13,42.19,15831.0,35.2511,35.3097,35.2511,35.3013,15831.0
2019-04-04 12:05:00,42.19,42.22,42.19,42.21,9951.0,35.3013,35.3264,35.3013,35.3181,9951.0
2019-04-04 12:10:00,42.22,42.23,42.2,42.21,13773.0,35.3264,35.3348,35.3097,35.3181,13773.0
2019-04-04 12:15:00,42.2,42.2,42.14,42.18,39053.0,35.3097,35.3097,35.2595,35.293,39053.0
2019-04-04 12:20:00,42.18,42.26,42.18,42.23,27139.0,35.293,35.3599,35.293,35.3348,27139.0
2019-04-04 12:25:00,42.22,42.25,42.21,42.24,11606.0,35.3264,35.3516,35.3181,35.3432,11606.0
2019-04-04 12:30:00,42.23,42.23,42.19,42.21,17079.0,35.3348,35.3348,35.3013,35.3181,17079.0
2019-04-04 12:35:00,42.21,42.23,42.15,42.15,19140.0,35.3181,35.3348,35.2679,35.2679,19140.0
2019-04-04 12:40:00,42.15,42.16,42.12,42.13,9849.0,35.2679,35.2762,35.2428,35.2511,9849.0
2019-04-04 12:45:00,42.13,42.14,42.06,42.12,29307.0,35.2511,35.2595,35.1926,35.2428,29307.0
2019-04-04 12:50:00,42.13,42.14,42.1,42.14,8409.0,35.2511,35.2595,35.226,35.2595,8409.0
2019-04-04 12:55:00,42.14,42.15,42.13,42.14,5561.0,35.2595,35.2679,35.2511,35.2595,5561.0
2019-04-04 13:00:00,42.14,42.15,42.11,42.13,16095.0,35.2595,35.2679,35.2344,35.2511,16095.0
2019-04-04 13:05:00,42.14,42.19,42.13,42.16,7449.0,35.2595,35.3013,35.2511,35.2762,7449.0
2019-04-04 13:10:00,42.15,42.2,42.15,42.19,8735.0,35.2679,35.3097,35.2679,35.3013,8735.0
2019-04-04 13:15:00,42.18,42.24,42.18,42.24,8443.0,35.293,35.3432,35.293,35.3432,8443.0
2019-04-04 13:20:00,42.24,42.26,42.22,42.22,9443.0,35.3432,35.3599,35.3264,35.3264,9443.0
2019-04-04 13:25:00,42.21,42.22,42.14,42.16,27277.0,35.3181,35.3264,35.2595,35.2762,27277.0
2019-04-04 13:30:00,42.16,42.17,42.11,42.13,24812.0,35.2762,35.2846,35.2344,35.2511,24812.0
2019-04-04 13:35:00,42.13,42.15,42.12,42.15,10990.0,35.2511,35.2679,35.2428,35.2679,10990.0
2019-04-04 13:40:00,42.16,42.17,42.09,42.13,14894.0,35.2762,35.2846,35.2177,35.2511,14894.0
2019-04-04 13:45:00,42.13,42.15,42.12,42.15,10411.0,35.2511,35.2679,35.2428,35.2679,10411.0
2019-04-04 13:50:00,42.16,42.19,42.15,42.16,9617.0,35.2762,35.3013,35.2679,35.2762,9617.0
2019-04-04 13:55:00,42.15,42.16,42.11,42.14,9853.0,35.2679,35.2762,35.2344,35.2595,9853.0
2019-04-04 14:00:00,42.12,42.12,42.08,42.08,6586.0,35.2428,35.2428,35.2093,35.2093,6586.0
2019-04-04 14:05:00,42.08,42.1,42.08,42.09,10629.0,35.2093,35.226,35.2093,35.2177,10629.0
2019-04-04 14:10:00,42.1,42.13,42.09,42.13,10856.0,35.226,35.2511,35.2177,35.2511,10856.0
2019-04-04 14:15:00,42.13,42.17,42.13,42.15,9723.0,35.2511,35.2846,35.2511,35.2679,9723.0
2019-04-04 14:20:00,42.15,42.19,42.14,42.17,9054.0,35.2679,35.3013,35.2595,35.2846,9054.0
2019-04-04 14:25:00,42.18,42.2,42.16,42.2,9387.0,35.293,35.3097,35.2762,35.3097,9387.0
2019-04-04 14:30:00,42.2,42.2,42.16,42.19,13636.0,35.3097,35.3097,35.2762,35.3013,13636.0
2019-04-04 14:35:00,42.18,42.19,42.16,42.16,8441.0,35.293,35.3013,35.2762,35.2762,8441.0
2019-04-04 14:40:00,42.16,42.18,42.15,42.16,9408.0,35.2762,35.293,35.2679,35.2762,9408.0
2019-04-04 14:45:00,42.16,42.19,42.15,42.16,10613.0,35.2762,35.3013,35.2679,35.2762,10613.0
2019-04-04 14:50:00,42.17,42.23,42.16,42.18,19407.0,35.2846,35.3348,35.2762,35.293,19407.0
2019-04-04 14:55:00,42.18,42.18,42.13,42.14,19472.0,35.293,35.293,35.2511,35.2595,19472.0
2019-04-04 15:00:00,42.14,42.19,42.14,42.16,17852.0,35.2595,35.3013,35.2595,35.2762,17852.0
2019-04-04 15:05:00,42.16,42.19,42.16,42.18,13077.0,35.2762,35.3013,35.2762,35.293,13077.0
2019-04-04 15:10:00,42.19,42.24,42.19,42.23,17716.0,35.3013,35.3432,35.3013,35.3348,17716.0
2019-04-04 15:15:00,42.23,42.29,42.22,42.27,18689.0,35.3348,35.385,35.3264,35.3683,18689.0
2019-04-04 15:20:00,42.27,42.27,42.22,42.25,24802.0,35.3683,35.3683,35.3264,35.3516,24802.0
2019-04-04 15:25:00,42.25,42.29,42.25,42.29,22396.0,35.3516,35.385,35.3516,35.385,22396.0
2019-04-04 15:30:00,42.29,42.35,42.28,42.32,26993.0,35.385,35.4352,35.3767,35.4101,26993.0
2019-04-04 15:35:00,42.33,42.35,42.31,42.34,22933.0,35.4185,35.4352,35.4018,35.4269,22933.0
2019-04-04 15:40:00,42.35,42.35,42.3,42.34,28150.0,35.4352,35.4352,35.3934,35.4269,28150.0
2019-04-04 15:45:00,42.34,42.34,42.26,42.27,53096.0,35.4269,35.4269,35.3599,35.3683,53096.0
2019-04-04 15:50:00,42.28,42.3,42.24,42.25,87177.0,35.3767,35.3934,35.3432,35.3516,87177.0
2019-04-04 15:55:00,42.25,42.26,42.21,42.24,135103.0,35.3516,35.3599,35.3181,35.3432,135103.0
2019-04-05 09:30:00,42.33,42.36,41.94,42.36,21225.0,35.4185,35.4436,35.0922,35.4436,21225.0
2019-04-05 09:35:00,42.34,42.46,42.24,42.26,10097.0,35.4269,35.5273,35.3432,35.3599,10097.0
2019-04-05 09:40:00,42.26,42.36,42.23,42.34,14848.0,35.3599,35.4436,35.3348,35.4269,14848.0
2019-04-05 09:45:00,42.32,42.32,42.19,42.19,12793.0,35.4101,35.4101,35.3013,35.3013,12793.0
2019-04-05 09:50:00,42.17,42.35,42.17,42.31,14039.0,35.2846,35.4352,35.2846,35.4018,14039.0
2019-04-05 09:55:00,42.31,42.31,42.18,42.19,21288.0,35.4018,35.4018,35.293,35.3013,21288.0
2019-04-05 10:00:00,42.2,42.24,42.15,42.23,9772.0,35.3097,35.3432,35.2679,35.3348,9772.0
2019-04-05 10:05:00,42.23,42.23,42.17,42.21,9864.0,35.3348,35.3348,35.2846,35.3181,9864.0
2019-04-05 10:10:00,42.22,42.22,42.13,42.14,14317.0,35.3264,35.3264,35.2511,35.2595,14317.0
2019-04-05 10:15:00,42.15,42.21,42.14,42.2,14850.0,35.2679,35.3181,35.2595,35.3097,14850.0
2019-04-05 10:20:00,42.19,42.24,42.17,42.22,11158.0,35.3013,35.3432,35.2846,35.3264,11158.0
2019-04-05 10:25:00,42.21,42.27,42.21,42.24,11245.0,35.3181,35.3683,35.3181,35.3432,11245.0
2019-04-05 10:30:00,42.25,42.27,42.19,42.2,26660.0,35.3516,35.3683,35.3013,35.3097,26660.0
2019-04-05 10:35:00,42.2,42.2,42.14,42.17,15587.0,35.3097,35.3097,35.2595,35.2846,15587.0
2019-04-05 10:40:00,42.17,42.18,42.09,42.13,21881.0,35.2846,35.293,35.2177,35.2511,21881.0
2019-04-05 10:45:00,42.12,42.13,42.1,42.11,5249.0,35.2428,35.2511,35.226,35.2344,5249.0
2019-04-05 10:50:00,42.12,42.15,42.12,42.15,14292.0,35.2428,35.2679,35.2428,35.2679,14292.0
2019-04-05 10:55:00,42.15,42.16,42.11,42.13,28141.0,35.2679,35.2762,35.2344,35.2511,28141.0
2019-04-05 11:00:00,42.13,42.15,42.02,42.05,46461.0,35.2511,35.2679,35.1591,35.1842,46461.0
2019-04-05 11:05:00,42.04,42.07,42.0,42.01,16037.0,35.1758,35.2009,35.1424,35.1507,16037.0
2019-04-05 11:10:00,42.0,42.01,41.94,41.94,24196.0,35.1424,35.1507,35.0922,35.0922,24196.0
2019-04-05 11:15:00,41.94,41.99,41.94,41.98,23306.0,35.0922,35.134,35.0922,35.1256,23306.0
2019-04-05 11:20:00,41.97,41.97,41.91,41.96,17796.0,35.1173,35.1173,35.0671,35.1089,17796.0
2019-04-05 11:25:00,41.96,41.96,41.88,41.88,24787.0,35.1089,35.1089,35.042,35.042,24787.0
2019-04-05 11:30:00,41.89,41.89,41.81,41.82,21807.0,35.0503,35.0503,34.9834,34.9918,21807.0
2019-04-05 11:35:00,41.83,41.85,41.81,41.82,24503.0,35.0001,35.0169,34.9834,34.9918,24503.0
2019-04-05 11:40:00,41.82,41.83,41.76,41.77,10260.0,34.9918,35.0001,34.9416,34.9499,10260.0
2019-04-05 11:45:00,41.76,41.76,41.68,41.69,24609.0,34.9416,34.9416,34.8746,34.883,24609.0
2019-04-05 11:50:00,41.69,41.75,41.68,41.72,20377.0,34.883,34.9332,34.8746,34.9081,20377.0
2019-04-05 11:55:00,41.72,41.77,41.69,41.76,25249.0,34.9081,34.9499,34.883,34.9416,25249.0
2019-04-05 12:00:00,41.77,41.86,41.75,41.86,30607.0,34.9499,35.0252,34.9332,35.0252,30607.0
2019-04-05 12:05:00,41.85,41.9,41.84,41.9,63785.0,35.0169,35.0587,35.0085,35.0587,63785.0
2019-04-05 12:10:00,41.9,41.91,41.79,41.83,24176.0,35.0587,35.0671,34.9667,35.0001,24176.0
2019-04-05 12:15:00,41.83,41.85,41.79,41.82,30676.0,35.0001,35.0169,34.9667,34.9918,30676.0
2019-04-05 12:20:00,41.82,41.83,41.77,41.77,37616.0,34.9918,35.0001,34.9499,34.9499,37616.0
2019-04-05 12:25:00,41.76,41.77,41.74,41.75,14984.0,34.9416,34.9499,34.9248,34.9332,14984.0
2019-04-05 12:30:00,41.74,41.75,41.69,41.73,64336.0,34.9248,34.9332,34.883,34.9165,64336.0
2019-04-05 12:35:00,41.72,41.75,41.7,41.75,48874.0,34.9081,34.9332,34.8914,34.9332,48874.0
2019-04-05 12:40:00,41.74,41.77,41.73,41.77,8976.0,34.9248,34.9499,34.9165,34.9499,8976.0
2019-04-05 12:45:00,41.77,41.77,41.73,41.74,10847.0,34.9499,34.9499,34.9165,34.9248,10847.0
2019-04-05 12:50:00,41.74,41.75,41.72,41.75,14955.0,34.9248,34.9332,34.9081,34.9332,14955.0
2019-04-05 12:55:00,41.75,41.81,41.73,41.81,9600.0,34.9332,34.9834,34.9165,34.9834,9600.0
2019-04-05 13:00:00,41.82,41.82,41.76,41.76,13192.0,34.9918,34.9918,34.9416,34.9416,13192.0
2019-04-05 13:05:00,41.76,41.78,41.75,41.76,8003.0,34.9416,34.9583,34.9332,34.9416,8003.0
2019-04-05 13:10:00,41.77,41.78,41.74,41.78,11680.0,34.9499,34.9583,34.9248,34.9583,11680.0
2019-04-05 13:15:00,41.77,41.81,41.76,41.79,10696.0,34.9499,34.9834,34.9416,34.9667,10696.0
2019-04-05 13:20:00,41.79,41.79,41.76,41.79,16189.0,34.9667,34.9667,34.9416,34.9667,16189.0
2019-04-05 13:25:00,41.79,41.83,41.79,41.82,22221.0,34.9667,35.0001,34.9667,34.9918,22221.0
2019-04-05 13:30:00,41.82,41.84,41.81,41.82,10352.0,34.9918,35.0085,34.9834,34.9918,10352.0
2019-04-05 13:35:00,41.82,41.84,41.81,41.83,10336.0,34.9918,35.0085,34.9834,35.0001,10336.0
2019-04-05 13:40:00,41.84,41.86,41.84,41.84,6403.0,35.0085,35.0252,35.0085,35.0085,6403.0
2019-04-05 13:45:00,41.84,41.88,41.83,41.88,16392.0,35.0085,35.042,35.0001,35.042,16392.0
2019-04-05 13:50:00,41.87,41.88,41.83,41.86,12692.0,35.0336,35.042,35.0001,35.0252,12692.0
2019-04-05 13:55:00,41.86,41.86,41.83,41.84,5619.0,35.0252,35.0252,35.0001,35.0085,5619.0
2019-04-05 14:00:00,41.84,41.84,41.82,41.83,9969.0,35.0085,35.0085,34.9918,35.0001,9969.0
2019-04-05 14:05:00,41.83,41.84,41.81,41.84,15803.0,35.0001,35.0085,34.9834,35.0085,15803.0
2019-04-05 14:10:00,41.84,41.84,41.79,41.8,19188.0,35.0085,35.0085,34.9667,34.975,19188.0
2019-04-05 14:15:00,41.79,41.79,41.76,41.78,21362.0,34.9667,34.9667,34.9416,34.9583,21362.0
2019-04-05 14:20:00,41.79,41.79,41.73,41.73,13565.0,34.9667,34.9667,34.9165,34.9165,13565.0
2019-04-05 14:25:00,41.73,41.78,41.72,41.78,30742.0,34.9165,34.9583,34.9081,34.9583,30742.0
2019-04-05 14:30:00,41.77,41.84,41.77,41.84,23201.0,34.9499,35.0085,34.9499,35.0085,23201.0
2019-04-05 14:35:00,41.84,41.89,41.84,41.84,25657.0,35.0085,35.0503,35.0085,35.0085,25657.0
2019-04-05 14:40:00,41.84,41.86,41.8,41.81,16255.0,35.0085,35.0252,34.975,34.9834,16255.0
2019-04-05 14:45:00,41.81,41.81,41.78,41.8,13328.0,34.9834,34.9834,34.9583,34.975,13328.0
2019-04-05 14:50:00,41.8,41.82,41.77,41.8,15915.0,34.975,34.9918,34.9499,34.975,15915.0
2019-04-05 14:55:00,41.79,41.8,41.76,41.78,18873.0,34.9667,34.975,34.9416,34.9583,18873.0
2019-04-05 15:00:00,41.79,41.84,41.78,41.82,23233.0,34.9667,35.0085,34.9583,34.9918,23233.0
2019-04-05 15:05:00,41.82,41.84,41.75,41.79,24550.0,34.9918,35.0085,34.9332,34.9667,24550.0
2019-04-05 15:10:00,41.79,41.82,41.78,41.8,13855.0,34.9667,34.9918,34.9583,34.975,13855.0
2019-04-05 15:15:00,41.79,41.83,41.78,41.83,20167.0,34.9667,35.0001,34.9583,35.0001,20167.0
2019-04-05 15:20:00,41.83,41.85,41.82,41.84,19190.0,35.0001,35.0169,34.9918,35.0085,19190.0
2019-04-05 15:25:00,41.84,41.88,41.82,41.87,33718.0,35.0085,35.042,34.9918,35.0336,33718.0
2019-04-05 15:30:00,41.87,41.91,41.85,41.87,36181.0,35.0336,35.0671,35.0169,35.0336,36181.0
2019-04-05 15:35:00,41.87,41.92,41.86,41.89,33155.0,35.0336,35.0754,35.0252,35.0503,33155.0
2019-04-05 15:40:00,41.89,41.96,41.87,41.96,38337.0,35.0503,35.1089,35.0336,35.1089,38337.0
2019-04-05 15:45:00,41.96,42.01,41.94,42.01,44279.0,35.1089,35.1507,35.0922,35.1507,44279.0
2019-04-05 15:50:00,42.01,42.03,41.98,42.0,71336.0,35.1507,35.1675,35.1256,35.1424,71336.0
2019-04-05 15:55:00,42.01,42.08,42.0,42.07,193183.0,35.1507,35.2093,35.1424,35.2009,193183.0
2019-04-08 09:30:00,42.0,42.0,41.7,41.72,20947.0,35.1424,35.1424,34.8914,34.9081,20947.0
2019-04-08 09:35:00,41.75,41.78,41.71,41.77,25572.0,34.9332,34.9583,34.8997,34.9499,25572.0
2019-04-08 09:40:00,41.75,41.76,41.62,41.67,34771.0,34.9332,34.9416,34.8244,34.8663,34771.0
2019-04-08 09:45:00,41.66,41.68,41.54,41.68,33377.0,34.8579,34.8746,34.7575,34.8746,33377.0
2019-04-08 09:50:00,41.68,41.79,41.66,41.73,27229.0,34.8746,34.9667,34.8579,34.9165,27229.0
2019-04-08 09:55:00,41.72,41.77,41.69,41.75,18664.0,34.9081,34.9499,34.883,34.9332,18664.0
2019-04-08 10:00:00,41.75,41.84,41.74,41.82,20271.0,34.9332,35.0085,34.9248,34.9918,20271.0
2019-04-08 10:05:00,41.82,41.9,41.82,41.82,16756.0,34.9918,35.0587,34.9918,34.9918,16756.0
2019-04-08 10:10:00,41.82,41.94,41.79,41.94,18309.0,34.9918,35.0922,34.9667,35.0922,18309.0
2019-04-08 10:15:00,41.94,41.97,41.86,41.93,28911.0,35.0922,35.1173,35.0252,35.0838,28911.0
2019-04-08 10:20:00,41.93,42.03,41.88,41.89,33029.0,35.0838,35.1675,35.042,35.0503,33029.0
2019-04-08 10:25:00,41.88,41.91,41.82,41.83,26106.0,35.042,35.0671,34.9918,35.0001,26106.0
2019-04-08 10:30:00,41.84,41.91,41.83,41.87,24287.0,35.0085,35.0671,35.0001,35.0336,24287.0
2019-04-08 10:35:00,41.87,41.96,41.86,41.86,19939.0,35.0336,35.1089,35.0252,35.0252,19939.0
2019-04-08 10:40:00,41.87,41.93,41.86,41.93,11281.0,35.0336,35.0838,35.0252,35.0838,11281.0
2019-04-08 10:45:00,41.93,41.97,41.86,41.86,15511.0,35.0838,35.1173,35.0252,35.0252,15511.0
2019-04-08 10:50:00,41.86,41.89,41.84,41.86,10057.0,35.0252,35.0503,35.0085,35.0252,10057.0
2019-04-08 10:55:00,41.85,41.88,41.82,41.88,18482.0,35.0169,35.042,34.9918,35.042,18482.0
2019-04-08 11:00:00,41.88,41.89,41.83,41.85,16377.0,35.042,35.0503,35.0001,35.0169,16377.0
2019-04-08 11:05:00,41.85,41.89,41.84,41.89,8174.0,35.0169,35.0503,35.0085,35.0503,8174.0
2019-04-08 11:10:00,41.89,41.92,41.88,41.88,15290.0,35.0503,35.0754,35.042,35.042,15290.0
2019-04-08 11:15:00,41.89,41.93,41.88,41.91,12676.0,35.0503,35.0838,35.042,35.0671,12676.0
2019-04-08 11:20:00,41.92,41.93,41.87,41.91,15609.0,35.0754,35.0838,35.0336,35.0671,15609.0
2019-04-08 11:25:00,41.91,41.92,41.84,41.87,17826.0,35.0671,35.0754,35.0085,35.0336,17826.0
2019-04-08 11:30:00,41.87,41.91,41.86,41.86,17536.0,35.0336,35.0671,35.0252,35.0252,17536.0
2019-04-08 11:35:00,41.87,41.89,41.86,41.88,10932.0,35.0336,35.0503,35.0252,35.042,10932.0
2019-04-08 11:40:00,41.89,41.91,41.88,41.91,15116.0,35.0503,35.0671,35.042,35.0671,15116.0
2019-04-08 11:45:00,41.9,41.93,41.89,41.92,11228.0,35.0587,35.0838,35.0503,35.0754,11228.0
2019-04-08 11:50:00,41.92,41.96,41.88,41.9,37983.0,35.0754,35.1089,35.042,35.0587,37983.0
2019-04-08 11:55:00,41.9,41.9,41.87,41.9,11284.0,35.0587,35.0587,35.0336,35.0587,11284.0
2019-04-08 12:00:00,41.89,41.9,41.85,41.88,18210.0,35.0503,35.0587,35.0169,35.042,18210.0
2019-04-08 12:05:00,41.88,41.94,41.88,41.92,14348.0,35.042,35.0922,35.042,35.0754,14348.0
2019-04-08 12:10:00,41.92,41.93,41.9,41.91,8191.0,35.0754,35.0838,35.0587,35.0671,8191.0
2019-04-08 12:15:00,41.92,41.95,41.91,41.95,8764.0,35.0754,35.1005,35.0671,35.1005,8764.0
2019-04-08 12:20:00,41.94,41.96,41.93,41.95,17673.0,35.0922,35.1089,35.0838,35.1005,17673.0
2019-04-08 12:25:00,41.96,42.01,41.96,41.99,13983.0,35.1089,35.1507,35.1089,35.134,13983.0
2019-04-08 12:30:00,42.0,42.0,41.96,41.97,9661.0,35.1424,35.1424,35.1089,35.1173,9661.0
2019-04-08 12:35:00,41.97,41.98,41.94,41.98,12656.0,35.1173,35.1256,35.0922,35.1256,12656.0
2019-04-08 12:40:00,41.98,42.01,41.97,41.99,19246.0,35.1256,35.1507,35.1173,35.134,19246.0
2019-04-08 12:45:00,41.99,42.0,41.97,41.99,7505.0,35.134,35.1424,35.1173,35.134,7505.0
2019-04-08 12:50:00,41.99,42.01,41.99,42.0,16536.0,35.134,35.1507,35.134,35.1424,16536.0
2019-04-08 12:55:00,42.01,42.01,41.98,42.01,12574.0,35.1507,35.1507,35.1256,35.1507,12574.0
2019-04-08 13:00:00,42.02,42.02,41.98,41.98,14414.0,35.1591,35.1591,35.1256,35.1256,14414.0
2019-04-08 13:05:00,41.98,42.03,41.98,42.0,20848.0,35.1256,35.1675,35.1256,35.1424,20848.0
2019-04-08 13:10:00,42.01,42.05,42.01,42.05,14740.0,35.1507,35.1842,35.1507,35.1842,14740.0
2019-04-08 13:15:00,42.05,42.06,42.0,42.02,24457.0,35.1842,35.1926,35.1424,35.1591,24457.0
2019-04-08 13:20:00,42.02,42.04,42.01,42.02,9506.0,35.1591,35.1758,35.1507,35.1591,9506.0
2019-04-08 13:25:00,42.02,42.09,42.01,42.08,12912.0,35.1591,35.2177,35.1507,35.2093,12912.0
2019-04-08 13:30:00,42.07,42.07,42.05,42.06,11560.0,35.2009,35.2009,35.1842,35.1926,11560.0
2019-04-08 13:35:00,42.05,42.05,42.01,42.03,13373.0,35.1842,35.1842,35.1507,35.1675,13373.0
2019-04-08 13:40:00,42.03,42.03,41.98,41.98,12500.0,35.1675,35.1675,35.1256,35.1256,12500.0
2019-04-08 13:45:00,41.98,42.0,41.95,41.98,12397.0,35.1256,35.1424,35.1005,35.1256,12397.0
2019-04-08 13:50:00,41.98,41.99,41.96,41.98,13361.0,35.1256,35.134,35.1089,35.1256,13361.0
2019-04-08 13:55:00,41.97,41.97,41.91,41.91,9974.0,35.1173,35.1173,35.0671,35.0671,9974.0
2019-04-08 14:00:00,41.91,41.94,41.91,41.93,13610.0,35.0671,35.0922,35.0671,35.0838,13610.0
2019-04-08 14:05:00,41.94,41.94,41.9,41.91,17199.0,35.0922,35.0922,35.0587,35.0671,17199.0
2019-04-08 14:10:00,41.91,41.94,41.88,41.89,8971.0,35.0671,35.0922,35.042,35.0503,8971.0
2019-04-08 14:15:00,41.88,41.88,41.85,41.88,11586.0,35.042,35.042,35.0169,35.042,11586.0
2019-04-08 14:20:00,41.88,41.88,41.84,41.84,14474.0,35.042,35.042,35.0085,35.0085,14474.0
2019-04-08 14:25:00,41.84,41.9,41.84,41.89,14485.0,35.0085,35.0587,35.0085,35.0503,14485.0
2019-04-08 14:30:00,41.88,41.88,41.82,41.83,15090.0,35.042,35.042,34.9918,35.0001,15090.0
2019-04-08 14:35:00,41.82,41.84,41.81,41.82,18309.0,34.9918,35.0085,34.9834,34.9918,18309.0
2019-04-08 14:40:00,41.83,41.84,41.81,41.84,27856.0,35.0001,35.0085,34.9834,35.0085,27856.0
2019-04-08 14:45:00,41.84,41.84,41.79,41.8,16604.0,35.0085,35.0085,34.9667,34.975,16604.0
2019-04-08 14:50:00,41.79,41.85,41.79,41.84,15126.0,34.9667,35.0169,34.9667,35.0085,15126.0
2019-04-08 14:55:00,41.84,41.85,41.82,41.83,25941.0,35.0085,35.0169,34.9918,35.0001,25941.0
2019-04-08 15:00:00,41.83,41.87,41.82,41.84,19722.0,35.0001,35.0336,34.9918,35.0085,19722.0
2019-04-08 15:05:00,41.84,41.88,41.83,41.87,16959.0,35.0085,35.042,35.0001,35.0336,16959.0
2019-04-08 15:10:00,41.87,41.89,41.86,41.87,17924.0,35.0336,35.0503,35.0252,35.0336,17924.0
2019-04-08 15:15:00,41.87,41.88,41.85,41.86,29518.0,35.0336,35.042,35.0169,35.0252,29518.0
2019-04-08 15:20:00,41.86,41.89,41.85,41.86,22466.0,35.0252,35.0503,35.0169,35.0252,22466.0
2019-04-08 15:25:00,41.86,41.9,41.86,41.86,22845.0,35.0252,35.0587,35.0252,35.0252,22845.0
2019-04-08 15:30:00,41.85,41.88,41.84,41.86,25533.0,35.0169,35.042,35.0085,35.0252,25533.0
2019-04-08 15:35:00,41.86,41.88,41.84,41.88,28614.0,35.0252,35.042,35.0085,35.042,28614.0
2019-04-08 15:40:00,41.88,41.9,41.87,41.87,37347.0,35.042,35.0587,35.0336,35.0336,37347.0
2019-04-08 15:45:00,41.88,41.89,41.85,41.86,43765.0,35.042,35.0503,35.0169,35.0252,43765.0
2019-04-08 15:50:00,41.86,41.93,41.85,41.93,62779.0,35.0252,35.0838,35.0169,35.0838,62779.0
2019-04-08 15:55:00,41.93,41.95,41.91,41.94,167006.0,35.0838,35.1005,35.0671,35.0922,167006.0
2019-04-09 09:30:00,41.8,41.93,41.8,41.87,28175.0,34.975,35.0838,34.975,35.0336,28175.0
2019-04-09 09:35:00,41.87,42.06,41.84,42.03,12870.0,35.0336,35.1926,35.0085,35.1675,12870.0
2019-04-09 09:40:00,42.04,42.09,41.95,41.96,14661.0,35.1758,35.2177,35.1005,35.1089,14661.0
2019-04-09 09:45:00,41.96,41.98,41.88,41.9,16506.0,35.1089,35.1256,35.042,35.0587,16506.0
2019-04-09 09:50:00,41.9,41.91,41.8,41.86,29327.0,35.0587,35.0671,34.975,35.0252,29327.0
2019-04-09 09:55:00,41.87,41.9,41.83,41.86,16436.0,35.0336,35.0587,35.0001,35.0252,16436.0
2019-04-09 10:00:00,41.88,41.96,41.87,41.94,17704.0,35.042,35.1089,35.0336,35.0922,17704.0
2019-04-09 10:05:00,41.94,42.01,41.92,41.92,16677.0,35.0922,35.1507,35.0754,35.0754,16677.0
2019-04-09 10:10:00,41.91,41.93,41.84,41.9,23069.0,35.0671,35.0838,35.0085,35.0587,23069.0
2019-04-09 10:15:00,41.89,41.91,41.87,41.89,16583.0,35.0503,35.0671,35.0336,35.0503,16583.0
2019-04-09 10:20:00,41.9,41.94,41.9,41.94,20462.0,35.0587,35.0922,35.0587,35.0922,20462.0
2019-04-09 10:25:00,41.93,41.95,41.9,41.93,17142.0,35.0838,35.1005,35.0587,35.0838,17142.0
2019-04-09 10:30:00,41.94,42.11,41.93,42.09,34010.0,35.0922,35.2344,35.0838,35.2177,34010.0
2019-04-09 10:35:00,42.11,42.11,42.01,42.07,19316.0,35.2344,35.2344,35.1507,35.2009,19316.0
2019-04-09 10:40:00,42.07,42.07,41.96,41.97,23615.0,35.2009,35.2009,35.1089,35.1173,23615.0
2019-04-09 10:45:00,41.97,42.05,41.96,42.02,20653.0,35.1173,35.1842,35.1089,35.1591,20653.0
2019-04-09 10:50:00,42.02,42.05,42.02,42.05,31433.0,35.1591,35.1842,35.1591,35.1842,31433.0
2019-04-09 10:55:00,42.05,42.11,42.0,42.11,48629.0,35.1842,35.2344,35.1424,35.2344,48629.0
2019-04-09 11:00:00,42.11,42.14,42.09,42.13,33664.0,35.2344,35.2595,35.2177,35.2511,33664.0
2019-04-09 11:05:00,42.12,42.13,42.09,42.1,15401.0,35.2428,35.2511,35.2177,35.226,15401.0
2019-04-09 11:10:00,42.09,42.18,42.09,42.17,13070.0,35.2177,35.293,35.2177,35.2846,13070.0
2019-04-09 11:15:00,42.17,42.19,42.14,42.15,18275.0,35.2846,35.3013,35.2595,35.2679,18275.0
2019-04-09 11:20:00,42.14,42.17,42.11,42.13,22422.0,35.2595,35.2846,35.2344,35.2511,22422.0
2019-04-09 11:25:00,42.13,42.18,42.13,42.14,12244.0,35.2511,35.293,35.2511,35.2595,12244.0
2019-04-09 11:30:00,42.14,42.16,42.02,42.02,20074.0,35.2595,35.2762,35.1591,35.1591,20074.0
2019-04-09 11:35:00,42.03,42.03,41.97,41.98,21054.0,35.1675,35.1675,35.1173,35.1256,21054.0
2019-04-09 11:40:00,41.98,42.03,41.97,42.02,9967.0,35.1256,35.1675,35.1173,35.1591,9967.0
2019-04-09 11:45:00,42.03,42.03,41.99,42.0,19981.0,35.1675,35.1675,35.134,35.1424,19981.0
2019-04-09 11:50:00,42.0,42.03,41.95,41.96,17654.0,35.1424,35.1675,35.1005,35.1089,17654.0
2019-04-09 11:55:00,41.96,42.0,41.96,42.0,17484.0,35.1089,35.1424,35.1089,35.1424,17484.0
2019-04-09 12:00:00,41.99,42.01,41.96,41.98,12683.0,35.134,35.1507,35.1089,35.1256,12683.0
2019-04-09 12:05:00,41.98,42.05,41.98,42.04,21575.0,35.1256,35.1842,35.1256,35.1758,21575.0
2019-04-09 12:10:00,42.05,42.09,42.04,42.08,13764.0,35.1842,35.2177,35.1758,35.2093,13764.0
2019-04-09 12:15:00,42.09,42.09,42.05,42.07,15815.0,35.2177,35.2177,35.1842,35.2009,15815.0
2019-04-09 12:20:00,42.07,42.12,42.07,42.09,13589.0,35.2009,35.2428,35.2009,35.2177,13589.0
2019-04-09 12:25:00,42.09,42.1,42.05,42.07,13042.0,35.2177,35.226,35.1842,35.2009,13042.0
2019-04-09 12:30:00,42.08,42.08,42.04,42.05,11919.0,35.2093,35.2093,35.1758,35.1842,11919.0
2019-04-09 12:35:00,42.05,42.09,42.05,42.08,13478.0,35.1842,35.2177,35.1842,35.2093,13478.0
2019-04-09 12:40:00,42.08,42.09,42.06,42.08,13644.0,35.2093,35.2177,35.1926,35.2093,13644.0
2019-04-09 12:45:00,42.08,42.1,42.07,42.09,14589.0,35.2093,35.226,35.2009,35.2177,14589.0
2019-04-09 12:50:00,42.09,42.09,42.04,42.05,12288.0,35.2177,35.2177,35.1758,35.1842,12288.0
2019-04-09 12:55:00,42.06,42.1,42.05,42.07,16180.0,35.1926,35.226,35.1842,35.2009,16180.0
2019-04-09 13:00:00,42.06,42.07,42.03,42.04,7670.0,35.1926,35.2009,35.1675,35.1758,7670.0
2019-04-09 13:05:00,42.04,42.04,41.94,41.95,15652.0,35.1758,35.1758,35.0922,35.1005,15652.0
2019-04-09 13:10:00,41.94,41.96,41.89,41.89,16948.0,35.0922,35.1089,35.0503,35.0503,16948.0
2019-04-09 13:15:00,41.89,41.95,41.89,41.93,28011.0,35.0503,35.1005,35.0503,35.0838,28011.0
2019-04-09 13:20:00,41.93,41.98,41.93,41.95,32908.0,35.0838,35.1256,35.0838,35.1005,32908.0
2019-04-09 13:25:00,41.96,41.97,41.89,41.91,11285.0,35.1089,35.1173,35.0503,35.0671,11285.0
2019-04-09 13:30:00,41.9,41.9,41.85,41.86,11751.0,35.0587,35.0587,35.0169,35.0252,11751.0
2019-04-09 13:35:00,41.86,41.9,41.86,41.9,10648.0,35.0252,35.0587,35.0252,35.0587,10648.0
2019-04-09 13:40:00,41.91,41.91,41.82,41.82,13623.0,35.0671,35.0671,34.9918,34.9918,13623.0
2019-04-09 13:45:00,41.82,41.84,41.82,41.83,14847.0,34.9918,35.0085,34.9918,35.0001,14847.0
2019-04-09 13:50:00,41.83,41.87,41.82,41.87,9766.0,35.0001,35.0336,34.9918,35.0336,9766.0
2019-04-09 13:55:00,41.87,41.92,41.86,41.88,13783.0,35.0336,35.0754,35.0252,35.042,13783.0
2019-04-09 14:00:00,41.87,41.89,41.85,41.89,12025.0,35.0336,35.0503,35.0169,35.0503,12025.0
2019-04-09 14:05:00,41.89,41.92,41.88,41.91,13376.0,35.0503,35.0754,35.042,35.0671,13376.0
2019-04-09 14:10:00,41.91,41.94,41.89,41.89,12916.0,35.0671,35.0922,35.0503,35.0503,12916.0
2019-04-09 14:15:00,41.9,41.94,41.89,41.94,9384.0,35.0587,35.0922,35.0503,35.0922,9384.0
2019-04-09 14:20:00,41.93,41.95,41.91,41.92,16838.0,35.0838,35.1005,35.0671,35.0754,16838.0
2019-04-09 14:25:00,41.91,41.95,41.89,41.93,50316.0,35.0671,35.1005,35.0503,35.0838,50316.0
2019-04-09 14:30:00,41.94,42.06,41.93,42.06,26531.0,35.0922,35.1926,35.0838,35.1926,26531.0
2019-04-09 14:35:00,42.06,42.12,42.06,42.09,26222.0,35.1926,35.2428,35.1926,35.2177,26222.0
2019-04-09 14:40:00,42.08,42.08,41.97,41.98,24204.0,35.2093,35.2093,35.1173,35.1256,24204.0
2019-04-09 14:45:00,41.98,42.0,41.95,41.97,17770.0,35.1256,35.1424,35.1005,35.1173,17770.0
2019-04-09 14:50:00,41.97,42.03,41.95,42.03,33765.0,35.1173,35.1675,35.1005,35.1675,33765.0
2019-04-09 14:55:00,42.03,42.03,41.98,42.02,16831.0,35.1675,35.1675,35.1256,35.1591,16831.0
2019-04-09 15:00:00,42.02,42.09,42.02,42.08,18095.0,35.1591,35.2177,35.1591,35.2093,18095.0
2019-04-09 15:05:00,42.08,42.08,42.01,42.03,25097.0,35.2093,35.2093,35.1507,35.1675,25097.0
2019-04-09 15:10:00,42.03,42.09,42.02,42.09,11694.0,35.1675,35.2177,35.1591,35.2177,11694.0
2019-04-09 15:15:00,42.09,42.12,42.05,42.09,25566.0,35.2177,35.2428,35.1842,35.2177,25566.0
2019-04-09 15:20:00,42.09,42.1,42.03,42.05,15603.0,35.2177,35.226,35.1675,35.1842,15603.0
2019-04-09 15:25:00,42.06,42.06,41.95,41.98,25604.0,35.1926,35.1926,35.1005,35.1256,25604.0
2019-04-09 15:30:00,41.99,42.09,41.99,42.08,17127.0,35.134,35.2177,35.134,35.2093,17127.0
2019-04-09 15:35:00,42.09,42.09,42.01,42.05,26682.0,35.2177,35.2177,35.1507,35.1842,26682.0
2019-04-09 15:40:00,42.05,42.05,42.01,42.04,38190.0,35.1842,35.1842,35.1507,35.1758,38190.0
2019-04-09 15:45:00,42.04,42.09,42.03,42.05,35671.0,35.1758,35.2177,35.1675,35.1842,35671.0
2019-04-09 15:50:00,42.05,42.15,42.05,42.13,68170.0,35.1842,35.2679,35.1842,35.2511,68170.0
2019-04-09 15:55:00,42.12,42.16,42.07,42.15,171955.0,35.2428,35.2762,35.2009,35.2679,171955.0
2019-04-10 09:30:00,42.29,42.38,42.17,42.28,16994.0,35.385,35.4603,35.2846,35.3767,16994.0
2019-04-10 09:35:00,42.27,42.41,42.27,42.41,11372.0,35.3683,35.4854,35.3683,35.4854,11372.0
2019-04-10 09:40:00,42.38,42.46,42.35,42.46,16342.0,35.4603,35.5273,35.4352,35.5273,16342.0
2019-04-10 09:45:00,42.47,42.64,42.43,42.62,31032.0,35.5356,35.6779,35.5022,35.6611,31032.0
2019-04-10 09:50:00,42.63,42.63,42.43,42.52,14213.0,35.6695,35.6695,35.5022,35.5775,14213.0
2019-04-10 09:55:00,42.55,42.55,42.48,42.54,25046.0,35.6026,35.6026,35.544,35.5942,25046.0
2019-04-10 10:00:00,42.54,42.57,42.5,42.56,14804.0,35.5942,35.6193,35.5607,35.6109,14804.0
2019-04-10 10:05:00,42.56,42.61,42.54,42.6,10642.0,35.6109,35.6528,35.5942,35.6444,10642.0
2019-04-10 10:10:00,42.59,42.6,42.54,42.6,20560.0,35.636,35.6444,35.5942,35.6444,20560.0
2019-04-10 10:15:00,42.61,42.62,42.55,42.57,21064.0,35.6528,35.6611,35.6026,35.6193,21064.0
2019-04-10 10:20:00,42.58,42.65,42.58,42.64,13880.0,35.6277,35.6862,35.6277,35.6779,13880.0
2019-04-10 10:25:00,42.64,42.65,42.61,42.63,15118.0,35.6779,35.6862,35.6528,35.6695,15118.0
2019-04-10 10:30:00,42.63,42.71,42.63,42.68,22770.0,35.6695,35.7364,35.6695,35.7113,22770.0
2019-04-10 10:35:00,42.69,42.7,42.66,42.69,21084.0,35.7197,35.7281,35.6946,35.7197,21084.0
2019-04-10 10:40:00,42.68,42.71,42.67,42.7,34913.0,35.7113,35.7364,35.703,35.7281,34913.0
2019-04-10 10:45:00,42.7,42.74,42.69,42.7,36088.0,35.7281,35.7615,35.7197,35.7281,36088.0
2019-04-10 10:50:00,42.69,42.72,42.66,42.71,23742.0,35.7197,35.7448,35.6946,35.7364,23742.0
2019-04-10 10:55:00,42.71,42.8,42.71,42.72,19434.0,35.7364,35.8117,35.7364,35.7448,19434.0
2019-04-10 11:00:00,42.72,42.72,42.67,42.71,18169.0,35.7448,35.7448,35.703,35.7364,18169.0
2019-04-10 11:05:00,42.7,42.71,42.67,42.68,16534.0,35.7281,35.7364,35.703,35.7113,16534.0
2019-04-10 11:10:00,42.69,42.76,42.67,42.71,25467.0,35.7197,35.7783,35.703,35.7364,25467.0
2019-04-10 11:15:00,42.7,42.73,42.67,42.7,23052.0,35.7281,35.7532,35.703,35.7281,23052.0
2019-04-10 11:20:00,42.69,42.7,42.61,42.61,15259.0,35.7197,35.7281,35.6528,35.6528,15259.0
2019-04-10 11:25:00,42.61,42.61,42.56,42.56,14917.0,35.6528,35.6528,35.6109,35.6109,14917.0
2019-04-10 11:30:00,42.56,42.61,42.54,42.55,21854.0,35.6109,35.6528,35.5942,35.6026,21854.0
2019-04-10 11:35:00,42.55,42.59,42.52,42.54,19721.0,35.6026,35.636,35.5775,35.5942,19721.0
2019-04-10 11:40:00,42.53,42.54,42.43,42.43,21311.0,35.5858,35.5942,35.5022,35.5022,21311.0
2019-04-10 11:45:00,42.43,42.45,42.4,42.44,19933.0,35.5022,35.5189,35.4771,35.5105,19933.0
2019-04-10 11:50:00,42.45,42.47,42.42,42.44,15782.0,35.5189,35.5356,35.4938,35.5105,15782.0
2019-04-10 11:55:00,42.45,42.45,42.39,42.4,13641.0,35.5189,35.5189,35.4687,35.4771,13641.0
2019-04-10 12:00:00,42.41,42.41,42.36,42.39,31533.0,35.4854,35.4854,35.4436,35.4687,31533.0
2019-04-10 12:05:00,42.38,42.4,42.36,42.39,20965.0,35.4603,35.4771,35.4436,35.4687,20965.0
2019-04-10 12:10:00,42.38,42.44,42.37,42.43,18624.0,35.4603,35.5105,35.452,35.5022,18624.0
2019-04-10 12:15:00,42.44,42.45,42.42,42.42,12250.0,35.5105,35.5189,35.4938,35.4938,12250.0
2019-04-10 12:20:00,42.42,42.43,42.31,42.33,18098.0,35.4938,35.5022,35.4018,35.4185,18098.0
2019-04-10 12:25:00,42.33,42.38,42.32,42.37,18513.0,35.4185,35.4603,35.4101,35.452,18513.0
2019-04-10 12:30:00,42.36,42.4,42.36,42.39,14884.0,35.4436,35.4771,35.4436,35.4687,14884.0
2019-04-10 12:35:00,42.39,42.4,42.33,42.34,20083.0,35.4687,35.4771,35.4185,35.4269,20083.0
2019-04-10 12:40:00,42.34,42.35,42.32,42.34,11353.0,35.4269,35.4352,35.4101,35.4269,11353.0
2019-04-10 12:45:00,42.35,42.36,42.29,42.3,9965.0,35.4352,35.4436,35.385,35.3934,9965.0
2019-04-10 12:50:00,42.3,42.32,42.28,42.28,9368.0,35.3934,35.4101,35.3767,35.3767,9368.0
2019-04-10 12:55:00,42.28,42.3,42.27,42.29,11261.0,35.3767,35.3934,35.3683,35.385,11261.0
2019-04-10 13:00:00,42.3,42.32,42.26,42.27,11972.0,35.3934,35.4101,35.3599,35.3683,11972.0
2019-04-10 13:05:00,42.27,42.31,42.27,42.29,14213.0,35.3683,35.4018,35.3683,35.385,14213.0
2019-04-10 13:10:00,42.29,42.33,42.27,42.33,55107.0,35.385,35.4185,35.3683,35.4185,55107.0
2019-04-10 13:15:00,42.32,42.34,42.31,42.33,7858.0,35.4101,35.4269,35.4018,35.4185,7858.0
2019-04-10 13:20:00,42.33,42.33,42.28,42.3,12474.0,35.4185,35.4185,35.3767,35.3934,12474.0
2019-04-10 13:25:00,42.28,42.34,42.27,42.32,15742.0,35.3767,35.4269,35.3683,35.4101,15742.0
2019-04-10 13:30:00,42.32,42.35,42.31,42.31,10595.0,35.4101,35.4352,35.4018,35.4018,10595.0
2019-04-10 13:35:00,42.32,42.36,42.31,42.36,7722.0,35.4101,35.4436,35.4018,35.4436,7722.0
2019-04-10 13:40:00,42.36,42.37,42.34,42.34,8313.0,35.4436,35.452,35.4269,35.4269,8313.0
2019-04-10 13:45:00,42.35,42.38,42.34,42.38,7218.0,35.4352,35.4603,35.4269,35.4603,7218.0
2019-04-10 13:50:00,42.38,42.38,42.32,42.36,9975.0,35.4603,35.4603,35.4101,35.4436,9975.0
2019-04-10 13:55:00,42.36,42.42,42.35,42.39,14502.0,35.4436,35.4938,35.4352,35.4687,14502.0
2019-04-10 14:00:00,42.39,42.48,42.39,42.47,8502.0,35.4687,35.544,35.4687,35.5356,8502.0
2019-04-10 14:05:00,42.47,42.48,42.4,42.43,12361.0,35.5356,35.544,35.4771,35.5022,12361.0
2019-04-10 14:10:00,42.43,42.43,42.37,42.39,31033.0,35.5022,35.5022,35.452,35.4687,31033.0
2019-04-10 14:15:00,42.39,42.39,42.33,42.34,15197.0,35.4687,35.4687,35.4185,35.4269,15197.0
2019-04-10 14:20:00,42.34,42.34,42.24,42.26,49934.0,35.4269,35.4269,35.3432,35.3599,49934.0
2019-04-10 14:25:00,42.26,42.3,42.22,42.26,10642.0,35.3599,35.3934,35.3264,35.3599,10642.0
2019-04-10 14:30:00,42.25,42.27,42.22,42.23,10251.0,35.3516,35.3683,35.3264,35.3348,10251.0
2019-04-10 14:35:00,42.23,42.25,42.19,42.2,12399.0,35.3348,35.3516,35.3013,35.3097,12399.0
2019-04-10 14:40:00,42.21,42.21,42.19,42.21,8631.0,35.3181,35.3181,35.3013,35.3181,8631.0
2019-04-10 14:45:00,42.2,42.24,42.2,42.22,11331.0,35.3097,35.3432,35.3097,35.3264,11331.0
2019-04-10 14:50:00,42.22,42.26,42.22,42.23,20009.0,35.3264,35.3599,35.3264,35.3348,20009.0
2019-04-10 14:55:00,42.24,42.25,42.22,42.24,16517.0,35.3432,35.3516,35.3264,35.3432,16517.0
2019-04-10 15:00:00,42.24,42.3,42.24,42.27,19509.0,35.3432,35.3934,35.3432,35.3683,19509.0
2019-04-10 15:05:00,42.26,42.27,42.24,42.26,18887.0,35.3599,35.3683,35.3432,35.3599,18887.0
2019-04-10 15:10:00,42.26,42.27,42.23,42.23,19483.0,35.3599,35.3683,35.3348,35.3348,19483.0
2019-04-10 15:15:00,42.24,42.25,42.19,42.2,17606.0,35.3432,35.3516,35.3013,35.3097,17606.0
2019-04-10 15:20:00,42.19,42.25,42.19,42.25,14488.0,35.3013,35.3516,35.3013,35.3516,14488.0
2019-04-10 15:25:00,42.24,42.25,42.2,42.23,24540.0,35.3432,35.3516,35.3097,35.3348,24540.0
2019-04-10 15:30:00,42.23,42.25,42.22,42.25,27335.0,35.3348,35.3516,35.3264,35.3516,27335.0
2019-04-10 15:35:00,42.25,42.29,42.24,42.29,28716.0,35.3516,35.385,35.3432,35.385,28716.0
2019-04-10 15:40:00,42.29,42.3,42.25,42.25,35565.0,35.385,35.3934,35.3516,35.3516,35565.0
2019-04-10 15:45:00,42.25,42.26,42.23,42.23,39208.0,35.3516,35.3599,35.3348,35.3348,39208.0
2019-04-10 15:50:00,42.23,42.26,42.21,42.22,71994.0,35.3348,35.3599,35.3181,35.3264,71994.0
2019-04-10 15:55:00,42.22,42.26,42.17,42.26,148086.0,35.3264,35.3599,35.2846,35.3599,148086.0
2019-04-11 09:30:00,42.23,42.3,42.13,42.17,25247.0,35.3348,35.3934,35.2511,35.2846,25247.0
2019-04-11 09:35:00,42.18,42.18,42.05,42.18,40106.0,35.293,35.293,35.1842,35.293,40106.0
2019-04-11 09:40:00,42.17,42.24,42.14,42.19,21939.0,35.2846,35.3432,35.2595,35.3013,21939.0
2019-04-11 09:45:00,42.21,42.21,42.14,42.2,20885.0,35.3181,35.3181,35.2595,35.3097,20885.0
2019-04-11 09:50:00,42.2,42.29,42.2,42.24,9901.0,35.3097,35.385,35.3097,35.3432,9901.0
2019-04-11 09:55:00,42.26,42.31,42.25,42.3,11820.0,35.3599,35.4018,35.3516,35.3934,11820.0
2019-04-11 10:00:00,42.31,42.35,42.23,42.25,36441.0,35.4018,35.4352,35.3348,35.3516,36441.0
2019-04-11 10:05:00,42.25,42.27,42.19,42.19,31507.0,35.3516,35.3683,35.3013,35.3013,31507.0
2019-04-11 10:10:00,42.2,42.24,42.14,42.18,17834.0,35.3097,35.3432,35.2595,35.293,17834.0
2019-04-11 10:15:00,42.19,42.25,42.15,42.25,14000.0,35.3013,35.3516,35.2679,35.3516,14000.0
2019-04-11 10:20:00,42.25,42.31,42.24,42.29,15153.0,35.3516,35.4018,35.3432,35.385,15153.0
2019-04-11 10:25:00,42.29,42.34,42.29,42.31,14248.0,35.385,35.4269,35.385,35.4018,14248.0
2019-04-11 10:30:00,42.3,42.3,42.25,42.26,11539.0,35.3934,35.3934,35.3516,35.3599,11539.0
2019-04-11 10:35:00,42.27,42.28,42.21,42.22,16799.0,35.3683,35.3767,35.3181,35.3264,16799.0
2019-04-11 10:40:00,42.22,42.26,42.21,42.24,13782.0,35.3264,35.3599,35.3181,35.3432,13782.0
2019-04-11 10:45:00,42.23,42.25,42.22,42.23,14565.0,35.3348,35.3516,35.3264,35.3348,14565.0
2019-04-11 10:50:00,42.23,42.24,42.21,42.23,10159.0,35.3348,35.3432,35.3181,35.3348,10159.0
2019-04-11 10:55:00,42.24,42.24,42.2,42.22,12298.0,35.3432,35.3432,35.3097,35.3264,12298.0
2019-04-11 11:00:00,42.22,42.25,42.2,42.25,15232.0,35.3264,35.3516,35.3097,35.3516,15232.0
2019-04-11 11:05:00,42.25,42.3,42.24,42.28,10741.0,35.3516,35.3934,35.3432,35.3767,10741.0
2019-04-11 11:10:00,42.29,42.32,42.28,42.31,16721.0,35.385,35.4101,35.3767,35.4018,16721.0
2019-04-11 11:15:00,42.31,42.37,42.31,42.36,17261.0,35.4018,35.452,35.4018,35.4436,17261.0
2019-04-11 11:20:00,42.37,42.37,42.34,42.35,11441.0,35.452,35.452,35.4269,35.4352,11441.0
2019-04-11 11:25:00,42.34,42.38,42.32,42.37,10938.0,35.4269,35.4603,35.4101,35.452,10938.0
2019-04-11 11:30:00,42.36,42.39,42.35,42.39,12463.0,35.4436,35.4687,35.4352,35.4687,12463.0
2019-04-11 11:35:00,42.39,42.39,42.33,42.37,13367.0,35.4687,35.4687,35.4185,35.452,13367.0
2019-04-11 11:40:00,42.37,42.37,42.3,42.34,26479.0,35.452,35.452,35.3934,35.4269,26479.0
2019-04-11 11:45:00,42.34,42.41,42.32,42.39,15711.0,35.4269,35.4854,35.4101,35.4687,15711.0
2019-04-11 11:50:00,42.38,42.39,42.37,42.37,9050.0,35.4603,35.4687,35.452,35.452,9050.0
2019-04-11 11:55:00,42.37,42.37,42.35,42.36,12181.0,35.452,35.452,35.4352,35.4436,12181.0
2019-04-11 12:00:00,42.36,42.37,42.28,42.29,28677.0,35.4436,35.452,35.3767,35.385,28677.0
2019-04-11 12:05:00,42.29,42.33,42.29,42.3,12324.0,35.385,35.4185,35.385,35.3934,12324.0
2019-04-11 12:10:00,42.3,42.31,42.29,42.3,10784.0,35.3934,35.4018,35.385,35.3934,10784.0
2019-04-11 12:15:00,42.3,42.33,42.27,42.33,16769.0,35.3934,35.4185,35.3683,35.4185,16769.0
2019-04-11 12:20:00,42.33,42.35,42.31,42.32,26377.0,35.4185,35.4352,35.4018,35.4101,26377.0
2019-04-11 12:25:00,42.32,42.32,42.29,42.31,8510.0,35.4101,35.4101,35.385,35.4018,8510.0
2019-04-11 12:30:00,42.31,42.34,42.29,42.33,23437.0,35.4018,35.4269,35.385,35.4185,23437.0
2019-04-11 12:35:00,42.33,42.33,42.32,42.32,8517.0,35.4185,35.4185,35.4101,35.4101,8517.0
2019-04-11 12:40:00,42.33,42.35,42.32,42.34,8569.0,35.4185,35.4352,35.4101,35.4269,8569.0
2019-04-11 12:45:00,42.35,42.35,42.31,42.33,12742.0,35.4352,35.4352,35.4018,35.4185,12742.0
2019-04-11 12:50:00,42.33,42.36,42.32,42.34,35927.0,35.4185,35.4436,35.4101,35.4269,35927.0
2019-04-11 12:55:00,42.33,42.35,42.32,42.34,11444.0,35.4185,35.4352,35.4101,35.4269,11444.0
2019-04-11 13:00:00,42.34,42.35,42.31,42.35,39877.0,35.4269,35.4352,35.4018,35.4352,39877.0
2019-04-11 13:05:00,42.34,42.36,42.32,42.33,18278.0,35.4269,35.4436,35.4101,35.4185,18278.0
2019-04-11 13:10:00,42.33,42.35,42.31,42.35,21848.0,35.4185,35.4352,35.4018,35.4352,21848.0
2019-04-11 13:15:00,42.35,42.35,42.32,42.34,8210.0,35.4352,35.4352,35.4101,35.4269,8210.0
2019-04-11 13:20:00,42.35,42.35,42.25,42.25,17985.0,35.4352,35.4352,35.3516,35.3516,17985.0
2019-04-11 13:25:00,42.25,42.3,42.24,42.3,22048.0,35.3516,35.3934,35.3432,35.3934,22048.0
2019-04-11 13:30:00,42.3,42.3,42.25,42.26,16743.0,35.3934,35.3934,35.3516,35.3599,16743.0
2019-04-11 13:35:00,42.27,42.28,42.25,42.26,7650.0,35.3683,35.3767,35.3516,35.3599,7650.0
2019-04-11 13:40:00,42.27,42.27,42.25,42.27,6581.0,35.3683,35.3683,35.3516,35.3683,6581.0
2019-04-11 13:45:00,42.27,42.3,42.25,42.27,10580.0,35.3683,35.3934,35.3516,35.3683,10580.0
2019-04-11 13:50:00,42.27,42.28,42.25,42.26,20899.0,35.3683,35.3767,35.3516,35.3599,20899.0
2019-04-11 13:55:00,42.26,42.26,42.23,42.25,10307.0,35.3599,35.3599,35.3348,35.3516,10307.0
2019-04-11 14:00:00,42.26,42.27,42.24,42.25,5335.0,35.3599,35.3683,35.3432,35.3516,5335.0
2019-04-11 14:05:00,42.24,42.25,42.22,42.23,8709.0,35.3432,35.3516,35.3264,35.3348,8709.0
2019-04-11 14:10:00,42.22,42.23,42.16,42.17,26233.0,35.3264,35.3348,35.2762,35.2846,26233.0
2019-04-11 14:15:00,42.16,42.21,42.16,42.21,41879.0,35.2762,35.3181,35.2762,35.3181,41879.0
2019-04-11 14:20:00,42.2,42.21,42.13,42.13,20251.0,35.3097,35.3181,35.2511,35.2511,20251.0
2019-04-11 14:25:00,42.14,42.14,42.09,42.09,23645.0,35.2595,35.2595,35.2177,35.2177,23645.0
2019-04-11 14:30:00,42.09,42.18,42.09,42.16,29925.0,35.2177,35.293,35.2177,35.2762,29925.0
2019-04-11 14:35:00,42.15,42.18,42.14,42.15,11447.0,35.2679,35.293,35.2595,35.2679,11447.0
2019-04-11 14:40:00,42.15,42.2,42.15,42.19,17448.0,35.2679,35.3097,35.2679,35.3013,17448.0
2019-04-11 14:45:00,42.2,42.21,42.2,42.21,8573.0,35.3097,35.3181,35.3097,35.3181,8573.0
2019-04-11 14:50:00,42.2,42.23,42.19,42.21,11822.0,35.3097,35.3348,35.3013,35.3181,11822.0
2019-04-11 14:55:00,42.2,42.22,42.19,42.2,8714.0,35.3097,35.3264,35.3013,35.3097,8714.0
2019-04-11 15:00:00,42.19,42.29,42.19,42.29,22757.0,35.3013,35.385,35.3013,35.385,22757.0
2019-04-11 15:05:00,42.29,42.33,42.28,42.3,18070.0,35.385,35.4185,35.3767,35.3934,18070.0
2019-04-11 15:10:00,42.3,42.32,42.29,42.3,15694.0,35.3934,35.4101,35.385,35.3934,15694.0
2019-04-11 15:15:00,42.3,42.32,42.26,42.31,21828.0,35.3934,35.4101,35.3599,35.4018,21828.0
2019-04-11 15:20:00,42.31,42.37,42.31,42.36,19865.0,35.4018,35.452,35.4018,35.4436,19865.0
2019-04-11 15:25:00,42.36,42.37,42.31,42.35,23985.0,35.4436,35.452,35.4018,35.4352,23985.0
2019-04-11 15:30:00,42.34,42.44,42.34,42.44,29185.0,35.4269,35.5105,35.4269,35.5105,29185.0
2019-04-11 15:35:00,42.43,42.45,42.4,42.41,42662.0,35.5022,35.5189,35.4771,35.4854,42662.0
2019-04-11 15:40:00,42.41,42.44,42.38,42.4,52585.0,35.4854,35.5105,35.4603,35.4771,52585.0
2019-04-11 15:45:00,42.4,42.44,42.35,42.36,43193.0,35.4771,35.5105,35.4352,35.4436,43193.0
2019-04-11 15:50:00,42.36,42.38,42.33,42.36,61524.0,35.4436,35.4603,35.4185,35.4436,61524.0
2019-04-11 15:55:00,42.36,42.43,42.35,42.42,131243.0,35.4436,35.5022,35.4352,35.4938,131243.0
2019-04-12 09:30:00,42.48,42.48,42.29,42.43,22702.0,35.544,35.544,35.385,35.5022,22702.0
2019-04-12 09:35:00,42.42,42.44,42.28,42.36,19132.0,35.4938,35.5105,35.3767,35.4436,19132.0
2019-04-12 09:40:00,42.36,42.46,42.34,42.44,15339.0,35.4436,35.5273,35.4269,35.5105,15339.0
2019-04-12 09:45:00,42.45,42.45,42.28,42.32,11641.0,35.5189,35.5189,35.3767,35.4101,11641.0
2019-04-12 09:50:00,42.33,42.43,42.33,42.37,8503.0,35.4185,35.5022,35.4185,35.452,8503.0
2019-04-12 09:55:00,42.38,42.41,42.33,42.41,6217.0,35.4603,35.4854,35.4185,35.4854,6217.0
2019-04-12 10:00:00,42.42,42.46,42.4,42.41,10422.0,35.4938,35.5273,35.4771,35.4854,10422.0
2019-04-12 10:05:00,42.42,42.5,42.42,42.49,11708.0,35.4938,35.5607,35.4938,35.5524,11708.0
2019-04-12 10:10:00,42.5,42.51,42.42,42.46,10903.0,35.5607,35.5691,35.4938,35.5273,10903.0
2019-04-12 10:15:00,42.46,42.5,42.45,42.46,9613.0,35.5273,35.5607,35.5189,35.5273,9613.0
2019-04-12 10:20:00,42.45,42.48,42.44,42.47,7921.0,35.5189,35.544,35.5105,35.5356,7921.0
2019-04-12 10:25:00,42.46,42.52,42.43,42.48,23572.0,35.5273,35.5775,35.5022,35.544,23572.0
2019-04-12 10:30:00,42.48,42.52,42.47,42.52,10587.0,35.544,35.5775,35.5356,35.5775,10587.0
2019-04-12 10:35:00,42.52,42.52,42.46,42.48,25638.0,35.5775,35.5775,35.5273,35.544,25638.0
2019-04-12 10:40:00,42.48,42.5,42.47,42.48,11595.0,35.544,35.5607,35.5356,35.544,11595.0
2019-04-12 10:45:00,42.48,42.53,42.47,42.52,11459.0,35.544,35.5858,35.5356,35.5775,11459.0
2019-04-12 10:50:00,42.52,42.52,42.46,42.47,13038.0,35.5775,35.5775,35.5273,35.5356,13038.0
2019-04-12 10:55:00,42.47,42.47,42.44,42.47,15518.0,35.5356,35.5356,35.5105,35.5356,15518.0
2019-04-12 11:00:00,42.48,42.5,42.47,42.49,11609.0,35.544,35.5607,35.5356,35.5524,11609.0
2019-04-12 11:05:00,42.49,42.53,42.49,42.53,8111.0,35.5524,35.5858,35.5524,35.5858,8111.0
2019-04-12 11:10:00,42.53,42.54,42.48,42.48,30938.0,35.5858,35.5942,35.544,35.544,30938.0
2019-04-12 11:15:00,42.48,42.51,42.48,42.5,22044.0,35.544,35.5691,35.544,35.5607,22044.0
2019-04-12 11:20:00,42.5,42.51,42.47,42.5,28573.0,35.5607,35.5691,35.5356,35.5607,28573.0
2019-04-12 11:25:00,42.5,42.51,42.48,42.5,14735.0,35.5607,35.5691,35.544,35.5607,14735.0
2019-04-12 11:30:00,42.5,42.51,42.49,42.5,17970.0,35.5607,35.5691,35.5524,35.5607,17970.0
2019-04-12 11:35:00,42.51,42.51,42.45,42.47,35624.0,35.5691,35.5691,35.5189,35.5356,35624.0
2019-04-12 11:40:00,42.47,42.48,42.45,42.47,7139.0,35.5356,35.544,35.5189,35.5356,7139.0
2019-04-12 11:45:00,42.47,42.47,42.43,42.43,12227.0,35.5356,35.5356,35.5022,35.5022,12227.0
2019-04-12 11:50:00,42.43,42.45,42.42,42.45,6579.0,35.5022,35.5189,35.4938,35.5189,6579.0
2019-04-12 11:55:00,42.44,42.45,42.41,42.42,9203.0,35.5105,35.5189,35.4854,35.4938,9203.0
2019-04-12 12:00:00,42.41,42.44,42.4,42.44,32560.0,35.4854,35.5105,35.4771,35.5105,32560.0
2019-04-12 12:05:00,42.44,42.48,42.43,42.47,27962.0,35.5105,35.544,35.5022,35.5356,27962.0
2019-04-12 12:10:00,42.46,42.5,42.46,42.46,14760.0,35.5273,35.5607,35.5273,35.5273,14760.0
2019-04-12 12:15:00,42.46,42.47,42.44,42.46,10803.0,35.5273,35.5356,35.5105,35.5273,10803.0
2019-04-12 12:20:00,42.47,42.47,42.44,42.44,8434.0,35.5356,35.5356,35.5105,35.5105,8434.0
2019-04-12 12:25:00,42.45,42.46,42.43,42.46,6798.0,35.5189,35.5273,35.5022,35.5273,6798.0
2019-04-12 12:30:00,42.46,42.48,42.45,42.47,11091.0,35.5273,35.544,35.5189,35.5356,11091.0
2019-04-12 12:35:00,42.47,42.47,42.41,42.41,40528.0,35.5356,35.5356,35.4854,35.4854,40528.0
2019-04-12 12:40:00,42.41,42.47,42.41,42.46,13473.0,35.4854,35.5356,35.4854,35.5273,13473.0
2019-04-12 12:45:00,42.46,42.48,42.44,42.48,7287.0,35.5273,35.544,35.5105,35.544,7287.0
2019-04-12 12:50:00,42.47,42.48,42.45,42.47,7926.0,35.5356,35.544,35.5189,35.5356,7926.0
2019-04-12 12:55:00,42.46,42.47,42.45,42.46,14282.0,35.5273,35.5356,35.5189,35.5273,14282.0
2019-04-12 13:00:00,42.45,42.46,42.43,42.44,13906.0,35.5189,35.5273,35.5022,35.5105,13906.0
2019-04-12 13:05:00,42.44,42.45,42.4,42.4,9300.0,35.5105,35.5189,35.4771,35.4771,9300.0
2019-04-12 13:10:00,42.4,42.41,42.38,42.4,16732.0,35.4771,35.4854,35.4603,35.4771,16732.0
2019-04-12 13:15:00,42.4,42.4,42.35,42.37,9380.0,35.4771,35.4771,35.4352,35.452,9380.0
2019-04-12 13:20:00,42.37,42.37,42.35,42.36,3545.0,35.452,35.452,35.4352,35.4436,3545.0
2019-04-12 13:25:00,42.35,42.36,42.35,42.36,3812.0,35.4352,35.4436,35.4352,35.4436,3812.0
2019-04-12 13:30:00,42.35,42.36,42.33,42.33,6950.0,35.4352,35.4436,35.4185,35.4185,6950.0
2019-04-12 13:35:00,42.33,42.33,42.28,42.28,14896.0,35.4185,35.4185,35.3767,35.3767,14896.0
2019-04-12 13:40:00,42.28,42.29,42.26,42.28,11778.0,35.3767,35.385,35.3599,35.3767,11778.0
2019-04-12 13:45:00,42.29,42.29,42.25,42.26,9059.0,35.385,35.385,35.3516,35.3599,9059.0
2019-04-12 13:50:00,42.26,42.26,42.22,42.22,9856.0,35.3599,35.3599,35.3264,35.3264,9856.0
2019-04-12 13:55:00,42.23,42.28,42.21,42.26,18811.0,35.3348,35.3767,35.3181,35.3599,18811.0
2019-04-12 14:00:00,42.27,42.28,42.24,42.26,17153.0,35.3683,35.3767,35.3432,35.3599,17153.0
2019-04-12 14:05:00,42.26,42.29,42.25,42.29,13958.0,35.3599,35.385,35.3516,35.385,13958.0
2019-04-12 14:10:00,42.29,42.31,42.28,42.3,12343.0,35.385,35.4018,35.3767,35.3934,12343.0
2019-04-12 14:15:00,42.3,42.31,42.3,42.3,5834.0,35.3934,35.4018,35.3934,35.3934,5834.0
2019-04-12 14:20:00,42.3,42.31,42.27,42.27,11635.0,35.3934,35.4018,35.3683,35.3683,11635.0
2019-04-12 14:25:00,42.27,42.28,42.27,42.27,5314.0,35.3683,35.3767,35.3683,35.3683,5314.0
2019-04-12 14:30:00,42.27,42.3,42.27,42.29,11970.0,35.3683,35.3934,35.3683,35.385,11970.0
2019-04-12 14:35:00,42.29,42.32,42.29,42.32,10000.0,35.385,35.4101,35.385,35.4101,10000.0
2019-04-12 14:40:00,42.32,42.35,42.32,42.32,12520.0,35.4101,35.4352,35.4101,35.4101,12520.0
2019-04-12 14:45:00,42.31,42.32,42.26,42.27,13822.0,35.4018,35.4101,35.3599,35.3683,13822.0
2019-04-12 14:50:00,42.27,42.3,42.26,42.3,6041.0,35.3683,35.3934,35.3599,35.3934,6041.0
2019-04-12 14:55:00,42.31,42.31,42.26,42.29,17152.0,35.4018,35.4018,35.3599,35.385,17152.0
2019-04-12 15:00:00,42.3,42.31,42.28,42.29,9497.0,35.3934,35.4018,35.3767,35.385,9497.0
2019-04-12 15:05:00,42.28,42.3,42.26,42.29,10755.0,35.3767,35.3934,35.3599,35.385,10755.0
2019-04-12 15:10:00,42.29,42.29,42.27,42.29,9107.0,35.385,35.385,35.3683,35.385,9107.0
2019-04-12 15:15:00,42.28,42.31,42.27,42.28,15404.0,35.3767,35.4018,35.3683,35.3767,15404.0
2019-04-12 15:20:00,42.28,42.31,42.26,42.29,23549.0,35.3767,35.4018,35.3599,35.385,23549.0
2019-04-12 15:25:00,42.29,42.31,42.26,42.3,23520.0,35.385,35.4018,35.3599,35.3934,23520.0
2019-04-12 15:30:00,42.31,42.31,42.28,42.29,35583.0,35.4018,35.4018,35.3767,35.385,35583.0
2019-04-12 15:35:00,42.29,42.31,42.25,42.29,23817.0,35.385,35.4018,35.3516,35.385,23817.0
2019-04-12 15:40:00,42.29,42.29,42.25,42.27,23187.0,35.385,35.385,35.3516,35.3683,23187.0
2019-04-12 15:45:00,42.27,42.31,42.27,42.3,58965.0,35.3683,35.4018,35.3683,35.3934,58965.0
2019-04-12 15:50:00,42.3,42.31,42.28,42.3,48461.0,35.3934,35.4018,35.3767,35.3934,48461.0
2019-04-12 15:55:00,42.3,42.3,42.23,42.28,203011.0,35.3934,35.3934,35.3348,35.3767,203011.0
2019-04-15 09:30:00,42.36,42.55,42.36,42.39,31271.0,35.4436,35.6026,35.4436,35.4687,31271.0
2019-04-15 09:35:00,42.39,42.48,42.38,42.46,9849.0,35.4687,35.544,35.4603,35.5273,9849.0
2019-04-15 09:40:00,42.46,42.56,42.45,42.46,20522.0,35.5273,35.6109,35.5189,35.5273,20522.0
2019-04-15 09:45:00,42.46,42.47,42.3,42.32,19931.0,35.5273,35.5356,35.3934,35.4101,19931.0
2019-04-15 09:50:00,42.33,42.37,42.23,42.25,27411.0,35.4185,35.452,35.3348,35.3516,27411.0
2019-04-15 09:55:00,42.26,42.29,42.19,42.19,23092.0,35.3599,35.385,35.3013,35.3013,23092.0
2019-04-15 10:00:00,42.21,42.27,42.18,42.2,22594.0,35.3181,35.3683,35.293,35.3097,22594.0
2019-04-15 10:05:00,42.2,42.26,42.18,42.22,7405.0,35.3097,35.3599,35.293,35.3264,7405.0
2019-04-15 10:10:00,42.2,42.24,42.18,42.22,11889.0,35.3097,35.3432,35.293,35.3264,11889.0
2019-04-15 10:15:00,42.23,42.26,42.21,42.22,10532.0,35.3348,35.3599,35.3181,35.3264,10532.0
2019-04-15 10:20:00,42.21,42.23,42.18,42.21,15867.0,35.3181,35.3348,35.293,35.3181,15867.0
2019-04-15 10:25:00,42.22,42.22,42.16,42.16,11352.0,35.3264,35.3264,35.2762,35.2762,11352.0
2019-04-15 10:30:00,42.16,42.17,42.14,42.16,11740.0,35.2762,35.2846,35.2595,35.2762,11740.0
2019-04-15 10:35:00,42.16,42.22,42.16,42.19,16200.0,35.2762,35.3264,35.2762,35.3013,16200.0
2019-04-15 10:40:00,42.2,42.22,42.19,42.21,10590.0,35.3097,35.3264,35.3013,35.3181,10590.0
2019-04-15 10:45:00,42.21,42.25,42.21,42.21,8512.0,35.3181,35.3516,35.3181,35.3181,8512.0
2019-04-15 10:50:00,42.22,42.28,42.21,42.28,11224.0,35.3264,35.3767,35.3181,35.3767,11224.0
2019-04-15 10:55:00,42.29,42.37,42.28,42.37,9502.0,35.385,35.452,35.3767,35.452,9502.0
2019-04-15 11:00:00,42.38,42.42,42.38,42.4,14843.0,35.4603,35.4938,35.4603,35.4771,14843.0
2019-04-15 11:05:00,42.4,42.4,42.33,42.33,10063.0,35.4771,35.4771,35.4185,35.4185,10063.0
2019-04-15 11:10:00,42.33,42.36,42.3,42.32,16068.0,35.4185,35.4436,35.3934,35.4101,16068.0
2019-04-15 11:15:00,42.32,42.38,42.31,42.38,8425.0,35.4101,35.4603,35.4018,35.4603,8425.0
2019-04-15 11:20:00,42.37,42.38,42.3,42.3,12659.0,35.452,35.4603,35.3934,35.3934,12659.0
2019-04-15 11:25:00,42.3,42.31,42.28,42.31,12094.0,35.3934,35.4018,35.3767,35.4018,12094.0
2019-04-15 11:30:00,42.3,42.33,42.28,42.33,6235.0,35.3934,35.4185,35.3767,35.4185,6235.0
2019-04-15 11:35:00,42.32,42.33,42.3,42.31,8464.0,35.4101,35.4185,35.3934,35.4018,8464.0
2019-04-15 11:40:00,42.3,42.31,42.28,42.29,6774.0,35.3934,35.4018,35.3767,35.385,6774.0
2019-04-15 11:45:00,42.29,42.3,42.29,42.29,9057.0,35.385,35.3934,35.385,35.385,9057.0
2019-04-15 11:50:00,42.28,42.3,42.25,42.26,12802.0,35.3767,35.3934,35.3516,35.3599,12802.0
2019-04-15 11:55:00,42.26,42.3,42.25,42.29,29833.0,35.3599,35.3934,35.3516,35.385,29833.0
2019-04-15 12:00:00,42.29,42.31,42.25,42.3,13597.0,35.385,35.4018,35.3516,35.3934,13597.0
2019-04-15 12:05:00,42.3,42.31,42.28,42.3,7438.0,35.3934,35.4018,35.3767,35.3934,7438.0
2019-04-15 12:10:00,42.3,42.33,42.28,42.28,32692.0,35.3934,35.4185,35.3767,35.3767,32692.0
2019-04-15 12:15:00,42.29,42.32,42.28,42.32,12375.0,35.385,35.4101,35.3767,35.4101,12375.0
2019-04-15 12:20:00,42.32,42.33,42.3,42.32,14857.0,35.4101,35.4185,35.3934,35.4101,14857.0
2019-04-15 12:25:00,42.32,42.33,42.31,42.32,6229.0,35.4101,35.4185,35.4018,35.4101,6229.0
2019-04-15 12:30:00,42.32,42.32,42.3,42.3,13530.0,35.4101,35.4101,35.3934,35.3934,13530.0
2019-04-15 12:35:00,42.3,42.33,42.29,42.32,9148.0,35.3934,35.4185,35.385,35.4101,9148.0
2019-04-15 12:40:00,42.31,42.33,42.3,42.32,9541.0,35.4018,35.4185,35.3934,35.4101,9541.0
2019-04-15 12:45:00,42.32,42.38,42.31,42.38,12528.0,35.4101,35.4603,35.4018,35.4603,12528.0
2019-04-15 12:50:00,42.39,42.41,42.36,42.4,7540.0,35.4687,35.4854,35.4436,35.4771,7540.0
2019-04-15 12:55:00,42.4,42.41,42.36,42.36,6252.0,35.4771,35.4854,35.4436,35.4436,6252.0
2019-04-15 13:00:00,42.36,42.39,42.36,42.39,7280.0,35.4436,35.4687,35.4436,35.4687,7280.0
2019-04-15 13:05:00,42.38,42.39,42.37,42.37,5433.0,35.4603,35.4687,35.452,35.452,5433.0
2019-04-15 13:10:00,42.37,42.39,42.36,42.36,9053.0,35.452,35.4687,35.4436,35.4436,9053.0
2019-04-15 13:15:00,42.36,42.37,42.33,42.34,4854.0,35.4436,35.452,35.4185,35.4269,4854.0
2019-04-15 13:20:00,42.33,42.36,42.33,42.34,10080.0,35.4185,35.4436,35.4185,35.4269,10080.0
2019-04-15 13:25:00,42.34,42.37,42.33,42.37,16297.0,35.4269,35.452,35.4185,35.452,16297.0
2019-04-15 13:30:00,42.37,42.37,42.34,42.34,17107.0,35.452,35.452,35.4269,35.4269,17107.0
2019-04-15 13:35:00,42.35,42.35,42.31,42.32,9463.0,35.4352,35.4352,35.4018,35.4101,9463.0
2019-04-15 13:40:00,42.31,42.34,42.31,42.34,18533.0,35.4018,35.4269,35.4018,35.4269,18533.0
2019-04-15 13:45:00,42.34,42.4,42.33,42.39,25743.0,35.4269,35.4771,35.4185,35.4687,25743.0
2019-04-15 13:50:00,42.4,42.4,42.38,42.39,7653.0,35.4771,35.4771,35.4603,35.4687,7653.0
2019-04-15 13:55:00,42.38,42.39,42.37,42.37,12313.0,35.4603,35.4687,35.452,35.452,12313.0
2019-04-15 14:00:00,42.38,42.38,42.34,42.37,19020.0,35.4603,35.4603,35.4269,35.452,19020.0
2019-04-15 14:05:00,42.37,42.38,42.35,42.35,11090.0,35.452,35.4603,35.4352,35.4352,11090.0
2019-04-15 14:10:00,42.35,42.35,42.24,42.24,15412.0,35.4352,35.4352,35.3432,35.3432,15412.0
2019-04-15 14:15:00,42.24,42.25,42.22,42.22,8420.0,35.3432,35.3516,35.3264,35.3264,8420.0
2019-04-15 14:20:00,42.22,42.29,42.21,42.26,20146.0,35.3264,35.385,35.3181,35.3599,20146.0
2019-04-15 14:25:00,42.26,42.28,42.23,42.24,12731.0,35.3599,35.3767,35.3348,35.3432,12731.0
2019-04-15 14:30:00,42.25,42.25,42.2,42.22,8771.0,35.3516,35.3516,35.3097,35.3264,8771.0
2019-04-15 14:35:00,42.22,42.23,42.17,42.17,10572.0,35.3264,35.3348,35.2846,35.2846,10572.0
2019-04-15 14:40:00,42.17,42.18,42.15,42.18,9094.0,35.2846,35.293,35.2679,35.293,9094.0
2019-04-15 14:45:00,42.18,42.2,42.17,42.19,11862.0,35.293,35.3097,35.2846,35.3013,11862.0
2019-04-15 14:50:00,42.19,42.2,42.17,42.18,9799.0,35.3013,35.3097,35.2846,35.293,9799.0
2019-04-15 14:55:00,42.17,42.19,42.16,42.17,10420.0,35.2846,35.3013,35.2762,35.2846,10420.0
2019-04-15 15:00:00,42.17,42.22,42.17,42.22,14446.0,35.2846,35.3264,35.2846,35.3264,14446.0
2019-04-15 15:05:00,42.22,42.22,42.19,42.2,25580.0,35.3264,35.3264,35.3013,35.3097,25580.0
2019-04-15 15:10:00,42.21,42.21,42.14,42.16,17648.0,35.3181,35.3181,35.2595,35.2762,17648.0
2019-04-15 15:15:00,42.16,42.18,42.16,42.18,10855.0,35.2762,35.293,35.2762,35.293,10855.0
2019-04-15 15:20:00,42.18,42.19,42.15,42.19,22297.0,35.293,35.3013,35.2679,35.3013,22297.0
2019-04-15 15:25:00,42.19,42.23,42.19,42.22,20777.0,35.3013,35.3348,35.3013,35.3264,20777.0
2019-04-15 15:30:00,42.21,42.29,42.21,42.28,24544.0,35.3181,35.385,35.3181,35.3767,24544.0
2019-04-15 15:35:00,42.28,42.29,42.23,42.24,27217.0,35.3767,35.385,35.3348,35.3432,27217.0
2019-04-15 15:40:00,42.24,42.25,42.21,42.22,19526.0,35.3432,35.3516,35.3181,35.3264,19526.0
2019-04-15 15:45:00,42.22,42.22,42.2,42.21,33607.0,35.3264,35.3264,35.3097,35.3181,33607.0
2019-04-15 15:50:00,42.2,42.21,42.15,42.19,57470.0,35.3097,35.3181,35.2679,35.3013,57470.0
2019-04-15 15:55:00,42.19,42.29,42.19,42.28,182747.0,35.3013,35.385,35.3013,35.3767,182747.0
2019-04-16 09:30:00,42.24,42.4,42.1,42.12,30304.0,35.3432,35.4771,35.226,35.2428,30304.0
2019-04-16 09:35:00,42.13,42.19,42.08,42.14,16089.0,35.2511,35.3013,35.2093,35.2595,16089.0
2019-04-16 09:40:00,42.13,42.32,42.13,42.32,13122.0,35.2511,35.4101,35.2511,35.4101,13122.0
2019-04-16 09:45:00,42.32,42.33,42.17,42.24,45802.0,35.4101,35.4185,35.2846,35.3432,45802.0
2019-04-16 09:50:00,42.23,42.36,42.22,42.36,8816.0,35.3348,35.4436,35.3264,35.4436,8816.0
2019-04-16 09:55:00,42.35,42.38,42.31,42.34,10400.0,35.4352,35.4603,35.4018,35.4269,10400.0
2019-04-16 10:00:00,42.35,42.39,42.33,42.34,17072.0,35.4352,35.4687,35.4185,35.4269,17072.0
2019-04-16 10:05:00,42.35,42.35,42.3,42.35,34932.0,35.4352,35.4352,35.3934,35.4352,34932.0
2019-04-16 10:10:00,42.37,42.38,42.33,42.37,10112.0,35.452,35.4603,35.4185,35.452,10112.0
2019-04-16 10:15:00,42.36,42.38,42.3,42.31,12374.0,35.4436,35.4603,35.3934,35.4018,12374.0
2019-04-16 10:20:00,42.32,42.32,42.28,42.31,13875.0,35.4101,35.4101,35.3767,35.4018,13875.0
2019-04-16 10:25:00,42.31,42.32,42.27,42.3,8452.0,35.4018,35.4101,35.3683,35.3934,8452.0
2019-04-16 10:30:00,42.29,42.34,42.29,42.33,10619.0,35.385,35.4269,35.385,35.4185,10619.0
2019-04-16 10:35:00,42.34,42.35,42.32,42.34,8194.0,35.4269,35.4352,35.4101,35.4269,8194.0
2019-04-16 10:40:00,42.34,42.38,42.31,42.32,37873.0,35.4269,35.4603,35.4018,35.4101,37873.0
2019-04-16 10:45:00,42.32,42.33,42.28,42.28,16967.0,35.4101,35.4185,35.3767,35.3767,16967.0
2019-04-16 10:50:00,42.28,42.34,42.27,42.33,10511.0,35.3767,35.4269,35.3683,35.4185,10511.0
2019-04-16 10:55:00,42.33,42.4,42.33,42.39,13358.0,35.4185,35.4771,35.4185,35.4687,13358.0
2019-04-16 11:00:00,42.4,42.44,42.39,42.41,16091.0,35.4771,35.5105,35.4687,35.4854,16091.0
2019-04-16 11:05:00,42.41,42.43,42.39,42.43,9001.0,35.4854,35.5022,35.4687,35.5022,9001.0
2019-04-16 11:10:00,42.43,42.45,42.41,42.43,12139.0,35.5022,35.5189,35.4854,35.5022,12139.0
2019-04-16 11:15:00,42.42,42.44,42.37,42.42,17018.0,35.4938,35.5105,35.452,35.4938,17018.0
2019-04-16 11:20:00,42.41,42.42,42.4,42.41,8338.0,35.4854,35.4938,35.4771,35.4854,8338.0
2019-04-16 11:25:00,42.41,42.42,42.39,42.39,13585.0,35.4854,35.4938,35.4687,35.4687,13585.0
2019-04-16 11:30:00,42.39,42.4,42.32,42.33,22382.0,35.4687,35.4771,35.4101,35.4185,22382.0
2019-04-16 11:35:00,42.33,42.34,42.31,42.33,33505.0,35.4185,35.4269,35.4018,35.4185,33505.0
2019-04-16 11:40:00,42.33,42.33,42.26,42.28,14532.0,35.4185,35.4185,35.3599,35.3767,14532.0
2019-04-16 11:45:00,42.27,42.28,42.23,42.23,20821.0,35.3683,35.3767,35.3348,35.3348,20821.0
2019-04-16 11:50:00,42.22,42.23,42.2,42.22,19851.0,35.3264,35.3348,35.3097,35.3264,19851.0
2019-04-16 11:55:00,42.22,42.23,42.2,42.23,18008.0,35.3264,35.3348,35.3097,35.3348,18008.0
2019-04-16 12:00:00,42.23,42.24,42.21,42.23,13883.0,35.3348,35.3432,35.3181,35.3348,13883.0
2019-04-16 12:05:00,42.24,42.26,42.21,42.21,19322.0,35.3432,35.3599,35.3181,35.3181,19322.0
2019-04-16 12:10:00,42.2,42.22,42.17,42.2,25686.0,35.3097,35.3264,35.2846,35.3097,25686.0
2019-04-16 12:15:00,42.2,42.23,42.19,42.2,12796.0,35.3097,35.3348,35.3013,35.3097,12796.0
2019-04-16 12:20:00,42.21,42.21,42.19,42.2,13904.0,35.3181,35.3181,35.3013,35.3097,13904.0
2019-04-16 12:25:00,42.2,42.23,42.2,42.23,9153.0,35.3097,35.3348,35.3097,35.3348,9153.0
2019-04-16 12:30:00,42.22,42.24,42.21,42.24,22220.0,35.3264,35.3432,35.3181,35.3432,22220.0
2019-04-16 12:35:00,42.24,42.27,42.24,42.27,9277.0,35.3432,35.3683,35.3432,35.3683,9277.0
2019-04-16 12:40:00,42.26,42.27,42.23,42.27,9251.0,35.3599,35.3683,35.3348,35.3683,9251.0
2019-04-16 12:45:00,42.27,42.29,42.26,42.27,19698.0,35.3683,35.385,35.3599,35.3683,19698.0
2019-04-16 12:50:00,42.27,42.27,42.21,42.22,8967.0,35.3683,35.3683,35.3181,35.3264,8967.0
2019-04-16 12:55:00,42.23,42.23,42.22,42.23,6063.0,35.3348,35.3348,35.3264,35.3348,6063.0
2019-04-16 13:00:00,42.22,42.25,42.22,42.25,9341.0,35.3264,35.3516,35.3264,35.3516,9341.0
2019-04-16 13:05:00,42.24,42.25,42.24,42.25,4082.0,35.3432,35.3516,35.3432,35.3516,4082.0
2019-04-16 13:10:00,42.25,42.27,42.23,42.23,11222.0,35.3516,35.3683,35.3348,35.3348,11222.0
2019-04-16 13:15:00,42.24,42.25,42.2,42.21,8920.0,35.3432,35.3516,35.3097,35.3181,8920.0
2019-04-16 13:20:00,42.2,42.23,42.19,42.2,20575.0,35.3097,35.3348,35.3013,35.3097,20575.0
2019-04-16 13:25:00,42.21,42.21,42.14,42.14,40701.0,35.3181,35.3181,35.2595,35.2595,40701.0
2019-04-16 13:30:00,42.15,42.15,42.07,42.07,15811.0,35.2679,35.2679,35.2009,35.2009,15811.0
2019-04-16 13:35:00,42.07,42.08,42.03,42.04,12185.0,35.2009,35.2093,35.1675,35.1758,12185.0
2019-04-16 13:40:00,42.05,42.13,42.05,42.13,22838.0,35.1842,35.2511,35.1842,35.2511,22838.0
2019-04-16 13:45:00,42.14,42.14,42.09,42.11,18314.0,35.2595,35.2595,35.2177,35.2344,18314.0
2019-04-16 13:50:00,42.11,42.11,42.07,42.09,20401.0,35.2344,35.2344,35.2009,35.2177,20401.0
2019-04-16 13:55:00,42.08,42.11,42.07,42.08,10596.0,35.2093,35.2344,35.2009,35.2093,10596.0
2019-04-16 14:00:00,42.09,42.1,42.06,42.06,12660.0,35.2177,35.226,35.1926,35.1926,12660.0
2019-04-16 14:05:00,42.07,42.1,42.07,42.09,32300.0,35.2009,35.226,35.2009,35.2177,32300.0
2019-04-16 14:10:00,42.08,42.13,42.05,42.12,57957.0,35.2093,35.2511,35.1842,35.2428,57957.0
2019-04-16 14:15:00,42.12,42.12,42.08,42.12,30810.0,35.2428,35.2428,35.2093,35.2428,30810.0
2019-04-16 14:20:00,42.12,42.18,42.12,42.15,15362.0,35.2428,35.293,35.2428,35.2679,15362.0
2019-04-16 14:25:00,42.15,42.19,42.14,42.19,13658.0,35.2679,35.3013,35.2595,35.3013,13658.0
2019-04-16 14:30:00,42.2,42.2,42.17,42.17,20799.0,35.3097,35.3097,35.2846,35.2846,20799.0
2019-04-16 14:35:00,42.17,42.2,42.15,42.15,14673.0,35.2846,35.3097,35.2679,35.2679,14673.0
2019-04-16 14:40:00,42.15,42.17,42.13,42.16,7626.0,35.2679,35.2846,35.2511,35.2762,7626.0
2019-04-16 14:45:00,42.16,42.19,42.15,42.15,10663.0,35.2762,35.3013,35.2679,35.2679,10663.0
2019-04-16 14:50:00,42.15,42.18,42.14,42.15,12076.0,35.2679,35.293,35.2595,35.2679,12076.0
2019-04-16 14:55:00,42.15,42.17,42.14,42.15,14601.0,35.2679,35.2846,35.2595,35.2679,14601.0
2019-04-16 15:00:00,42.15,42.17,42.14,42.15,10255.0,35.2679,35.2846,35.2595,35.2679,10255.0
2019-04-16 15:05:00,42.15,42.2,42.15,42.17,21741.0,35.2679,35.3097,35.2679,35.2846,21741.0
2019-04-16 15:10:00,42.18,42.19,42.17,42.18,10760.0,35.293,35.3013,35.2846,35.293,10760.0
2019-04-16 15:15:00,42.18,42.18,42.15,42.16,32097.0,35.293,35.293,35.2679,35.2762,32097.0
2019-04-16 15:20:00,42.16,42.17,42.14,42.16,68967.0,35.2762,35.2846,35.2595,35.2762,68967.0
2019-04-16 15:25:00,42.16,42.16,42.11,42.13,32220.0,35.2762,35.2762,35.2344,35.2511,32220.0
2019-04-16 15:30:00,42.14,42.16,42.09,42.09,41186.0,35.2595,35.2762,35.2177,35.2177,41186.0
2019-04-16 15:35:00,42.09,42.13,42.08,42.12,62331.0,35.2177,35.2511,35.2093,35.2428,62331.0
2019-04-16 15:40:00,42.12,42.12,42.08,42.09,56012.0,35.2428,35.2428,35.2093,35.2177,56012.0
2019-04-16 15:45:00,42.09,42.12,42.06,42.07,43295.0,35.2177,35.2428,35.1926,35.2009,43295.0
2019-04-16 15:50:00,42.07,42.07,42.02,42.03,52331.0,35.2009,35.2009,35.1591,35.1675,52331.0
2019-04-16 15:55:00,42.03,42.06,41.99,42.04,143361.0,35.1675,35.1926,35.134,35.1758,143361.0
2019-04-17 09:30:00,42.0,42.09,41.8,41.8,29548.0,35.1424,35.2177,34.975,34.975,29548.0
2019-04-17 09:35:00,41.75,41.77,41.37,41.4,55600.0,34.9332,34.9499,34.6152,34.6403,55600.0
2019-04-17 09:40:00,41.39,41.5,41.38,41.38,40036.0,34.632,34.724,34.6236,34.6236,40036.0
2019-04-17 09:45:00,41.39,41.39,41.07,41.09,85283.0,34.632,34.632,34.3642,34.381,85283.0
2019-04-17 09:50:00,41.1,41.19,41.06,41.07,141220.0,34.3893,34.4646,34.3559,34.3642,141220.0
2019-04-17 09:55:00,41.06,41.07,40.79,40.87,282369.0,34.3559,34.3642,34.1299,34.1969,282369.0
2019-04-17 10:00:00,40.87,41.04,40.81,41.01,182788.0,34.1969,34.3391,34.1467,34.314,182788.0
2019-04-17 10:05:00,41.0,41.06,40.91,41.03,182436.0,34.3056,34.3559,34.2303,34.3307,182436.0
2019-04-17 10:10:00,41.03,41.09,40.92,41.08,99349.0,34.3307,34.381,34.2387,34.3726,99349.0
2019-04-17 10:15:00,41.08,41.31,41.07,41.31,72138.0,34.3726,34.565,34.3642,34.565,72138.0
2019-04-17 10:20:00,41.3,41.35,41.23,41.27,78201.0,34.5567,34.5985,34.4981,34.5316,78201.0
2019-04-17 10:25:00,41.26,41.29,41.06,41.18,127016.0,34.5232,34.5483,34.3559,34.4563,127016.0
2019-04-17 10:30:00,41.18,41.21,41.03,41.08,115488.0,34.4563,34.4814,34.3307,34.3726,115488.0
2019-04-17 10:35:00,41.07,41.15,41.07,41.09,82738.0,34.3642,34.4312,34.3642,34.381,82738.0
2019-04-17 10:40:00,41.1,41.19,41.08,41.13,41064.0,34.3893,34.4646,34.3726,34.4144,41064.0
2019-04-17 10:45:00,41.13,41.15,40.84,40.88,80039.0,34.4144,34.4312,34.1718,34.2052,80039.0
2019-04-17 10:50:00,40.89,40.91,40.81,40.84,73584.0,34.2136,34.2303,34.1467,34.1718,73584.0
2019-04-17 10:55:00,40.85,40.93,40.83,40.86,117935.0,34.1801,34.2471,34.1634,34.1885,117935.0
2019-04-17 11:00:00,40.86,40.98,40.82,40.98,107363.0,34.1885,34.2889,34.155,34.2889,107363.0
2019-04-17 11:05:00,40.98,40.98,40.86,40.98,85974.0,34.2889,34.2889,34.1885,34.2889,85974.0
2019-04-17 11:10:00,40.98,41.03,40.96,41.0,35718.0,34.2889,34.3307,34.2722,34.3056,35718.0
2019-04-17 11:15:00,41.0,41.08,40.98,41.08,70400.0,34.3056,34.3726,34.2889,34.3726,70400.0
2019-04-17 11:20:00,41.07,41.09,41.03,41.05,50174.0,34.3642,34.381,34.3307,34.3475,50174.0
2019-04-17 11:25:00,41.05,41.06,40.89,40.92,34009.0,34.3475,34.3559,34.2136,34.2387,34009.0
2019-04-17 11:30:00,40.93,41.0,40.91,40.94,90263.0,34.2471,34.3056,34.2303,34.2554,90263.0
2019-04-17 11:35:00,40.96,41.01,40.93,40.96,97216.0,34.2722,34.314,34.2471,34.2722,97216.0
2019-04-17 11:40:00,40.96,40.96,40.82,40.92,43964.0,34.2722,34.2722,34.155,34.2387,43964.0
2019-04-17 11:45:00,40.93,40.98,40.91,40.96,42394.0,34.2471,34.2889,34.2303,34.2722,42394.0
2019-04-17 11:50:00,40.96,41.01,40.93,40.97,55704.0,34.2722,34.314,34.2471,34.2805,55704.0
2019-04-17 11:55:00,40.97,41.03,40.97,40.97,155246.0,34.2805,34.3307,34.2805,34.2805,155246.0
2019-04-17 12:00:00,40.98,40.99,40.9,40.97,53910.0,34.2889,34.2973,34.222,34.2805,53910.0
2019-04-17 12:05:00,40.96,41.0,40.96,41.0,40269.0,34.2722,34.3056,34.2722,34.3056,40269.0
2019-04-17 12:10:00,41.0,41.03,40.96,40.97,36147.0,34.3056,34.3307,34.2722,34.2805,36147.0
2019-04-17 12:15:00,40.97,41.02,40.97,41.0,29088.0,34.2805,34.3224,34.2805,34.3056,29088.0
2019-04-17 12:20:00,41.01,41.03,40.98,41.01,28130.0,34.314,34.3307,34.2889,34.314,28130.0
2019-04-17 12:25:00,41.01,41.02,40.9,40.97,60225.0,34.314,34.3224,34.222,34.2805,60225.0
2019-04-17 12:30:00,40.96,41.0,40.88,40.89,69823.0,34.2722,34.3056,34.2052,34.2136,69823.0
2019-04-17 12:35:00,40.88,40.99,40.86,40.97,62010.0,34.2052,34.2973,34.1885,34.2805,62010.0
2019-04-17 12:40:00,40.97,41.0,40.94,40.98,27776.0,34.2805,34.3056,34.2554,34.2889,27776.0
2019-04-17 12:45:00,40.97,41.0,40.94,40.97,23184.0,34.2805,34.3056,34.2554,34.2805,23184.0
2019-04-17 12:50:00,40.97,41.03,40.95,40.99,59298.0,34.2805,34.3307,34.2638,34.2973,59298.0
2019-04-17 12:55:00,41.0,41.03,40.98,41.03,51840.0,34.3056,34.3307,34.2889,34.3307,51840.0
2019-04-17 13:00:00,41.03,41.11,41.01,41.1,81686.0,34.3307,34.3977,34.314,34.3893,81686.0
2019-04-17 13:05:00,41.11,41.16,41.11,41.15,21539.0,34.3977,34.4395,34.3977,34.4312,21539.0
2019-04-17 13:10:00,41.14,41.19,41.14,41.18,15067.0,34.4228,34.4646,34.4228,34.4563,15067.0
2019-04-17 13:15:00,41.18,41.21,41.16,41.19,18531.0,34.4563,34.4814,34.4395,34.4646,18531.0
2019-04-17 13:20:00,41.2,41.2,41.05,41.05,57532.0,34.473,34.473,34.3475,34.3475,57532.0
2019-04-17 13:25:00,41.05,41.12,41.02,41.08,40864.0,34.3475,34.4061,34.3224,34.3726,40864.0
2019-04-17 13:30:00,41.08,41.16,41.08,41.14,39889.0,34.3726,34.4395,34.3726,34.4228,39889.0
2019-04-17 13:35:00,41.13,41.16,41.1,41.11,64823.0,34.4144,34.4395,34.3893,34.3977,64823.0
2019-04-17 13:40:00,41.11,41.13,41.03,41.1,55719.0,34.3977,34.4144,34.3307,34.3893,55719.0
2019-04-17 13:45:00,41.11,41.13,41.06,41.1,40761.0,34.3977,34.4144,34.3559,34.3893,40761.0
2019-04-17 13:50:00,41.11,41.13,41.06,41.1,56028.0,34.3977,34.4144,34.3559,34.3893,56028.0
2019-04-17 13:55:00,41.1,41.1,40.99,41.05,44527.0,34.3893,34.3893,34.2973,34.3475,44527.0
2019-04-17 14:00:00,41.05,41.09,41.02,41.05,43881.0,34.3475,34.381,34.3224,34.3475,43881.0
2019-04-17 14:05:00,41.05,41.08,41.02,41.07,35076.0,34.3475,34.3726,34.3224,34.3642,35076.0
2019-04-17 14:10:00,41.08,41.09,40.95,40.95,26718.0,34.3726,34.381,34.2638,34.2638,26718.0
2019-04-17 14:15:00,40.95,40.99,40.91,40.93,61257.0,34.2638,34.2973,34.2303,34.2471,61257.0
2019-04-17 14:20:00,40.94,40.99,40.92,40.97,31694.0,34.2554,34.2973,34.2387,34.2805,31694.0
2019-04-17 14:25:00,40.98,41.0,40.89,40.89,66986.0,34.2889,34.3056,34.2136,34.2136,66986.0
2019-04-17 14:30:00,40.89,40.99,40.88,40.94,36542.0,34.2136,34.2973,34.2052,34.2554,36542.0
2019-04-17 14:35:00,40.94,41.04,40.93,41.02,38987.0,34.2554,34.3391,34.2471,34.3224,38987.0
2019-04-17 14:40:00,41.02,41.08,40.99,41.01,46292.0,34.3224,34.3726,34.2973,34.314,46292.0
2019-04-17 14:45:00,41.02,41.1,41.0,41.07,109150.0,34.3224,34.3893,34.3056,34.3642,109150.0
2019-04-17 14:50:00,41.07,41.08,41.0,41.05,47450.0,34.3642,34.3726,34.3056,34.3475,47450.0
2019-04-17 14:55:00,41.05,41.1,41.04,41.06,35905.0,34.3475,34.3893,34.3391,34.3559,35905.0
2019-04-17 15:00:00,41.06,41.17,41.04,41.16,42921.0,34.3559,34.4479,34.3391,34.4395,42921.0
2019-04-17 15:05:00,41.16,41.17,41.07,41.1,58924.0,34.4395,34.4479,34.3642,34.3893,58924.0
2019-04-17 15:10:00,41.1,41.16,41.06,41.11,60047.0,34.3893,34.4395,34.3559,34.3977,60047.0
2019-04-17 15:15:00,41.11,41.17,41.07,41.09,78989.0,34.3977,34.4479,34.3642,34.381,78989.0
2019-04-17 15:20:00,41.1,41.15,41.09,41.15,58953.0,34.3893,34.4312,34.381,34.4312,58953.0
2019-04-17 15:25:00,41.14,41.21,41.13,41.19,43720.0,34.4228,34.4814,34.4144,34.4646,43720.0
2019-04-17 15:30:00,41.19,41.22,41.14,41.19,76332.0,34.4646,34.4897,34.4228,34.4646,76332.0
2019-04-17 15:35:00,41.19,41.22,41.18,41.22,63193.0,34.4646,34.4897,34.4563,34.4897,63193.0
2019-04-17 15:40:00,41.22,41.29,41.2,41.24,113664.0,34.4897,34.5483,34.473,34.5065,113664.0
2019-04-17 15:45:00,41.25,41.27,41.15,41.15,101233.0,34.5148,34.5316,34.4312,34.4312,101233.0
2019-04-17 15:50:00,41.16,41.19,41.14,41.15,135170.0,34.4395,34.4646,34.4228,34.4312,135170.0
2019-04-17 15:55:00,41.14,41.23,41.14,41.2,289472.0,34.4228,34.4981,34.4228,34.473,289472.0
2019-04-18 09:30:00,41.28,41.32,41.07,41.24,88314.0,34.5399,34.5734,34.3642,34.5065,88314.0
2019-04-18 09:35:00,41.22,41.38,41.21,41.34,11501.0,34.4897,34.6236,34.4814,34.5901,11501.0
2019-04-18 09:40:00,41.33,41.41,41.31,41.35,27577.0,34.5818,34.6487,34.565,34.5985,27577.0
2019-04-18 09:45:00,41.36,41.47,41.34,41.41,15654.0,34.6069,34.6989,34.5901,34.6487,15654.0
2019-04-18 09:50:00,41.41,41.42,41.31,41.32,29347.0,34.6487,34.6571,34.565,34.5734,29347.0
2019-04-18 09:55:00,41.32,41.33,41.07,41.07,29950.0,34.5734,34.5818,34.3642,34.3642,29950.0
2019-04-18 10:00:00,41.07,41.1,41.02,41.04,69777.0,34.3642,34.3893,34.3224,34.3391,69777.0
2019-04-18 10:05:00,41.04,41.05,40.97,40.98,44887.0,34.3391,34.3475,34.2805,34.2889,44887.0
2019-04-18 10:10:00,40.98,41.08,40.98,41.04,52350.0,34.2889,34.3726,34.2889,34.3391,52350.0
2019-04-18 10:15:00,41.05,41.14,41.03,41.14,66663.0,34.3475,34.4228,34.3307,34.4228,66663.0
2019-04-18 10:20:00,41.15,41.28,41.12,41.21,39163.0,34.4312,34.5399,34.4061,34.4814,39163.0
2019-04-18 10:25:00,41.2,41.23,41.16,41.18,21004.0,34.473,34.4981,34.4395,34.4563,21004.0
2019-04-18 10:30:00,41.17,41.19,41.12,41.15,28735.0,34.4479,34.4646,34.4061,34.4312,28735.0
2019-04-18 10:35:00,41.15,41.17,41.12,41.13,19341.0,34.4312,34.4479,34.4061,34.4144,19341.0
2019-04-18 10:40:00,41.13,41.21,41.11,41.19,17882.0,34.4144,34.4814,34.3977,34.4646,17882.0
2019-04-18 10:45:00,41.19,41.28,41.18,41.27,23947.0,34.4646,34.5399,34.4563,34.5316,23947.0
2019-04-18 10:50:00,41.27,41.3,41.22,41.22,17324.0,34.5316,34.5567,34.4897,34.4897,17324.0
2019-04-18 10:55:00,41.22,41.23,41.14,41.16,19460.0,34.4897,34.4981,34.4228,34.4395,19460.0
2019-04-18 11:00:00,41.16,41.17,41.12,41.15,11674.0,34.4395,34.4479,34.4061,34.4312,11674.0
2019-04-18 11:05:00,41.15,41.15,41.03,41.06,45724.0,34.4312,34.4312,34.3307,34.3559,45724.0
2019-04-18 11:10:00,41.06,41.11,41.04,41.08,15955.0,34.3559,34.3977,34.3391,34.3726,15955.0
2019-04-18 11:15:00,41.07,41.09,41.06,41.07,13514.0,34.3642,34.381,34.3559,34.3642,13514.0
2019-04-18 11:20:00,41.07,41.08,41.04,41.05,19353.0,34.3642,34.3726,34.3391,34.3475,19353.0
2019-04-18 11:25:00,41.05,41.06,40.93,40.93,59138.0,34.3475,34.3559,34.2471,34.2471,59138.0
2019-04-18 11:30:00,40.92,40.98,40.89,40.96,18219.0,34.2387,34.2889,34.2136,34.2722,18219.0
2019-04-18 11:35:00,40.96,41.0,40.95,41.0,11708.0,34.2722,34.3056,34.2638,34.3056,11708.0
2019-04-18 11:40:00,41.0,41.01,40.96,40.96,16592.0,34.3056,34.314,34.2722,34.2722,16592.0
2019-04-18 11:45:00,40.96,41.01,40.95,40.98,16416.0,34.2722,34.314,34.2638,34.2889,16416.0
2019-04-18 11:50:00,40.98,40.98,40.95,40.98,14319.0,34.2889,34.2889,34.2638,34.2889,14319.0
2019-04-18 11:55:00,40.98,40.98,40.92,40.92,18312.0,34.2889,34.2889,34.2387,34.2387,18312.0
2019-04-18 12:00:00,40.92,40.93,40.87,40.89,17797.0,34.2387,34.2471,34.1969,34.2136,17797.0
2019-04-18 12:05:00,40.9,40.92,40.87,40.87,19185.0,34.222,34.2387,34.1969,34.1969,19185.0
2019-04-18 12:10:00,40.88,40.94,40.83,40.91,36999.0,34.2052,34.2554,34.1634,34.2303,36999.0
2019-04-18 12:15:00,40.9,40.94,40.88,40.91,26887.0,34.222,34.2554,34.2052,34.2303,26887.0
2019-04-18 12:20:00,40.91,40.91,40.86,40.89,14188.0,34.2303,34.2303,34.1885,34.2136,14188.0
2019-04-18 12:25:00,40.88,40.91,40.86,40.91,24783.0,34.2052,34.2303,34.1885,34.2303,24783.0
2019-04-18 12:30:00,40.9,40.97,40.89,40.94,22015.0,34.222,34.2805,34.2136,34.2554,22015.0
2019-04-18 12:35:00,40.94,40.97,40.91,40.94,18569.0,34.2554,34.2805,34.2303,34.2554,18569.0
2019-04-18 12:40:00,40.94,40.97,40.93,40.95,20377.0,34.2554,34.2805,34.2471,34.2638,20377.0
2019-04-18 12:45:00,40.96,41.0,40.95,40.99,13118.0,34.2722,34.3056,34.2638,34.2973,13118.0
2019-04-18 12:50:00,41.0,41.02,40.95,41.01,22192.0,34.3056,34.3224,34.2638,34.314,22192.0
2019-04-18 12:55:00,41.02,41.02,40.97,41.0,26274.0,34.3224,34.3224,34.2805,34.3056,26274.0
2019-04-18 13:00:00,41.0,41.04,40.97,41.02,68396.0,34.3056,34.3391,34.2805,34.3224,68396.0
2019-04-18 13:05:00,41.02,41.02,40.92,40.95,22618.0,34.3224,34.3224,34.2387,34.2638,22618.0
2019-04-18 13:10:00,40.94,40.96,40.89,40.91,19568.0,34.2554,34.2722,34.2136,34.2303,19568.0
2019-04-18 13:15:00,40.91,40.92,40.86,40.86,14275.0,34.2303,34.2387,34.1885,34.1885,14275.0
2019-04-18 13:20:00,40.86,40.88,40.85,40.88,22580.0,34.1885,34.2052,34.1801,34.2052,22580.0
2019-04-18 13:25:00,40.87,40.9,40.86,40.89,11573.0,34.1969,34.222,34.1885,34.2136,11573.0
2019-04-18 13:30:00,40.89,40.9,40.86,40.9,10545.0,34.2136,34.222,34.1885,34.222,10545.0
2019-04-18 13:35:00,40.9,40.91,40.88,40.9,9006.0,34.222,34.2303,34.2052,34.222,9006.0
2019-04-18 13:40:00,40.89,40.9,40.86,40.86,15432.0,34.2136,34.222,34.1885,34.1885,15432.0
2019-04-18 13:45:00,40.86,40.9,40.84,40.9,24204.0,34.1885,34.222,34.1718,34.222,24204.0
2019-04-18 13:50:00,40.89,40.9,40.85,40.88,15225.0,34.2136,34.222,34.1801,34.2052,15225.0
2019-04-18 13:55:00,40.87,40.88,40.86,40.87,7081.0,34.1969,34.2052,34.1885,34.1969,7081.0
2019-04-18 14:00:00,40.87,40.94,40.86,40.93,30613.0,34.1969,34.2554,34.1885,34.2471,30613.0
2019-04-18 14:05:00,40.92,40.94,40.89,40.93,49228.0,34.2387,34.2554,34.2136,34.2471,49228.0
2019-04-18 14:10:00,40.93,40.93,40.89,40.93,13557.0,34.2471,34.2471,34.2136,34.2471,13557.0
2019-04-18 14:15:00,40.92,40.93,40.9,40.9,13849.0,34.2387,34.2471,34.222,34.222,13849.0
2019-04-18 14:20:00,40.91,40.92,40.9,40.91,12764.0,34.2303,34.2387,34.222,34.2303,12764.0
2019-04-18 14:25:00,40.9,40.91,40.88,40.9,27394.0,34.222,34.2303,34.2052,34.222,27394.0
2019-04-18 14:30:00,40.9,40.91,40.89,40.91,15058.0,34.222,34.2303,34.2136,34.2303,15058.0
2019-04-18 14:35:00,40.9,40.91,40.89,40.9,14753.0,34.222,34.2303,34.2136,34.222,14753.0
2019-04-18 14:40:00,40.9,40.97,40.89,40.95,16398.0,34.222,34.2805,34.2136,34.2638,16398.0
2019-04-18 14:45:00,40.95,40.95,40.92,40.93,6795.0,34.2638,34.2638,34.2387,34.2471,6795.0
2019-04-18 14:50:00,40.93,40.94,40.9,40.91,20623.0,34.2471,34.2554,34.222,34.2303,20623.0
2019-04-18 14:55:00,40.9,40.93,40.9,40.91,9102.0,34.222,34.2471,34.222,34.2303,9102.0
2019-04-18 15:00:00,40.91,40.93,40.89,40.9,35682.0,34.2303,34.2471,34.2136,34.222,35682.0
2019-04-18 15:05:00,40.9,40.92,40.88,40.9,33065.0,34.222,34.2387,34.2052,34.222,33065.0
2019-04-18 15:10:00,40.9,40.95,40.89,40.91,28289.0,34.222,34.2638,34.2136,34.2303,28289.0
2019-04-18 15:15:00,40.91,40.97,40.91,40.92,29373.0,34.2303,34.2805,34.2303,34.2387,29373.0
2019-04-18 15:20:00,40.93,40.98,40.91,40.97,38868.0,34.2471,34.2889,34.2303,34.2805,38868.0
2019-04-18 15:25:00,40.97,40.97,40.95,40.96,19892.0,34.2805,34.2805,34.2638,34.2722,19892.0
2019-04-18 15:30:00,40.95,40.96,40.91,40.93,77528.0,34.2638,34.2722,34.2303,34.2471,77528.0
2019-04-18 15:35:00,40.93,40.94,40.89,40.94,51493.0,34.2471,34.2554,34.2136,34.2554,51493.0
2019-04-18 15:40:00,40.94,40.94,40.88,40.91,68566.0,34.2554,34.2554,34.2052,34.2303,68566.0
2019-04-18 15:45:00,40.91,40.94,40.89,40.94,74554.0,34.2303,34.2554,34.2136,34.2554,74554.0
2019-04-18 15:50:00,40.94,40.94,40.89,40.91,125203.0,34.2554,34.2554,34.2136,34.2303,125203.0
2019-04-18 15:55:00,40.9,41.01,40.88,40.99,310131.0,34.222,34.314,34.2052,34.2973,310131.0
2019-04-22 09:30:00,41.02,41.06,40.9,40.91,18178.0,34.3224,34.3559,34.222,34.2303,18178.0
2019-04-22 09:35:00,40.91,41.05,40.91,40.98,6578.0,34.2303,34.3475,34.2303,34.2889,6578.0
2019-04-22 09:40:00,40.94,41.03,40.93,40.95,11475.0,34.2554,34.3307,34.2471,34.2638,11475.0
2019-04-22 09:45:00,40.96,40.97,40.88,40.9,13073.0,34.2722,34.2805,34.2052,34.222,13073.0
2019-04-22 09:50:00,40.9,40.9,40.82,40.85,15624.0,34.222,34.222,34.155,34.1801,15624.0
2019-04-22 09:55:00,40.85,40.86,40.78,40.82,14462.0,34.1801,34.1885,34.1216,34.155,14462.0
2019-04-22 10:00:00,40.83,40.91,40.83,40.9,12915.0,34.1634,34.2303,34.1634,34.222,12915.0
2019-04-22 10:05:00,40.93,40.96,40.87,40.96,10058.0,34.2471,34.2722,34.1969,34.2722,10058.0
2019-04-22 10:10:00,40.95,41.0,40.89,40.99,18945.0,34.2638,34.3056,34.2136,34.2973,18945.0
2019-04-22 10:15:00,40.99,41.0,40.96,41.0,17236.0,34.2973,34.3056,34.2722,34.3056,17236.0
2019-04-22 10:20:00,41.01,41.03,40.92,40.94,17150.0,34.314,34.3307,34.2387,34.2554,17150.0
2019-04-22 10:25:00,40.94,40.97,40.91,40.97,13935.0,34.2554,34.2805,34.2303,34.2805,13935.0
2019-04-22 10:30:00,40.96,40.97,40.91,40.92,8901.0,34.2722,34.2805,34.2303,34.2387,8901.0
2019-04-22 10:35:00,40.92,40.94,40.82,40.84,17125.0,34.2387,34.2554,34.155,34.1718,17125.0
2019-04-22 10:40:00,40.84,40.87,40.81,40.82,14494.0,34.1718,34.1969,34.1467,34.155,14494.0
2019-04-22 10:45:00,40.81,40.89,40.81,40.88,11030.0,34.1467,34.2136,34.1467,34.2052,11030.0
2019-04-22 10:50:00,40.89,40.9,40.84,40.86,9906.0,34.2136,34.222,34.1718,34.1885,9906.0
2019-04-22 10:55:00,40.86,40.87,40.82,40.84,8414.0,34.1885,34.1969,34.155,34.1718,8414.0
2019-04-22 11:00:00,40.84,40.86,40.8,40.8,13039.0,34.1718,34.1885,34.1383,34.1383,13039.0
2019-04-22 11:05:00,40.8,40.81,40.74,40.75,7790.0,34.1383,34.1467,34.0881,34.0965,7790.0
2019-04-22 11:10:00,40.74,40.75,40.68,40.69,15263.0,34.0881,34.0965,34.0379,34.0463,15263.0
2019-04-22 11:15:00,40.68,40.74,40.68,40.73,27526.0,34.0379,34.0881,34.0379,34.0797,27526.0
2019-04-22 11:20:00,40.73,40.77,40.73,40.76,12850.0,34.0797,34.1132,34.0797,34.1048,12850.0
2019-04-22 11:25:00,40.76,40.76,40.7,40.74,28987.0,34.1048,34.1048,34.0546,34.0881,28987.0
2019-04-22 11:30:00,40.75,40.77,40.74,40.75,17095.0,34.0965,34.1132,34.0881,34.0965,17095.0
2019-04-22 11:35:00,40.75,40.75,40.69,40.7,23927.0,34.0965,34.0965,34.0463,34.0546,23927.0
2019-04-22 11:40:00,40.7,40.74,40.7,40.7,17662.0,34.0546,34.0881,34.0546,34.0546,17662.0
2019-04-22 11:45:00,40.7,40.71,40.65,40.66,22123.0,34.0546,34.063,34.0128,34.0212,22123.0
2019-04-22 11:50:00,40.66,40.67,40.58,40.61,16200.0,34.0212,34.0295,33.9542,33.9793,16200.0
2019-04-22 11:55:00,40.61,40.65,40.6,40.63,17971.0,33.9793,34.0128,33.971,33.9961,17971.0
2019-04-22 12:00:00,40.62,40.64,40.61,40.63,11009.0,33.9877,34.0044,33.9793,33.9961,11009.0
2019-04-22 12:05:00,40.63,40.67,40.61,40.65,41898.0,33.9961,34.0295,33.9793,34.0128,41898.0
2019-04-22 12:10:00,40.65,40.65,40.58,40.63,17150.0,34.0128,34.0128,33.9542,33.9961,17150.0
2019-04-22 12:15:00,40.62,40.67,40.62,40.64,11986.0,33.9877,34.0295,33.9877,34.0044,11986.0
2019-04-22 12:20:00,40.65,40.67,40.62,40.62,38927.0,34.0128,34.0295,33.9877,33.9877,38927.0
2019-04-22 12:25:00,40.62,40.74,40.62,40.73,57251.0,33.9877,34.0881,33.9877,34.0797,57251.0
2019-04-22 12:30:00,40.73,40.8,40.71,40.8,21702.0,34.0797,34.1383,34.063,34.1383,21702.0
2019-04-22 12:35:00,40.79,40.79,40.72,40.74,17518.0,34.1299,34.1299,34.0714,34.0881,17518.0
2019-04-22 12:40:00,40.74,40.76,40.72,40.74,11281.0,34.0881,34.1048,34.0714,34.0881,11281.0
2019-04-22 12:45:00,40.73,40.76,40.72,40.74,9450.0,34.0797,34.1048,34.0714,34.0881,9450.0
2019-04-22 12:50:00,40.75,40.78,40.74,40.75,15053.0,34.0965,34.1216,34.0881,34.0965,15053.0
2019-04-22 12:55:00,40.76,40.8,40.75,40.79,14919.0,34.1048,34.1383,34.0965,34.1299,14919.0
2019-04-22 13:00:00,40.79,40.79,40.76,40.77,10587.0,34.1299,34.1299,34.1048,34.1132,10587.0
2019-04-22 13:05:00,40.77,40.79,40.76,40.79,11376.0,34.1132,34.1299,34.1048,34.1299,11376.0
2019-04-22 13:10:00,40.78,40.8,40.73,40.77,25795.0,34.1216,34.1383,34.0797,34.1132,25795.0
2019-04-22 13:15:00,40.78,40.79,40.77,40.77,14392.0,34.1216,34.1299,34.1132,34.1132,14392.0
2019-04-22 13:20:00,40.77,40.81,40.77,40.8,10313.0,34.1132,34.1467,34.1132,34.1383,10313.0
2019-04-22 13:25:00,40.8,40.82,40.77,40.81,15547.0,34.1383,34.155,34.1132,34.1467,15547.0
2019-04-22 13:30:00,40.81,40.88,40.81,40.88,12836.0,34.1467,34.2052,34.1467,34.2052,12836.0
2019-04-22 13:35:00,40.88,40.96,40.88,40.95,20403.0,34.2052,34.2722,34.2052,34.2638,20403.0
2019-04-22 13:40:00,40.95,40.98,40.94,40.96,13057.0,34.2638,34.2889,34.2554,34.2722,13057.0
2019-04-22 13:45:00,40.96,40.97,40.93,40.96,14265.0,34.2722,34.2805,34.2471,34.2722,14265.0
2019-04-22 13:50:00,40.96,40.98,40.93,40.95,14327.0,34.2722,34.2889,34.2471,34.2638,14327.0
2019-04-22 13:55:00,40.95,40.97,40.94,40.94,10671.0,34.2638,34.2805,34.2554,34.2554,10671.0
2019-04-22 14:00:00,40.94,40.96,40.93,40.93,8390.0,34.2554,34.2722,34.2471,34.2471,8390.0
2019-04-22 14:05:00,40.93,40.96,40.92,40.95,9049.0,34.2471,34.2722,34.2387,34.2638,9049.0
2019-04-22 14:10:00,40.96,40.99,40.94,40.98,48014.0,34.2722,34.2973,34.2554,34.2889,48014.0
2019-04-22 14:15:00,40.98,41.02,40.98,41.02,9324.0,34.2889,34.3224,34.2889,34.3224,9324.0
2019-04-22 14:20:00,41.03,41.03,41.0,41.02,11665.0,34.3307,34.3307,34.3056,34.3224,11665.0
2019-04-22 14:25:00,41.02,41.02,40.97,41.0,52570.0,34.3224,34.3224,34.2805,34.3056,52570.0
2019-04-22 14:30:00,41.0,41.0,40.93,40.96,15535.0,34.3056,34.3056,34.2471,34.2722,15535.0
2019-04-22 14:35:00,40.95,40.95,40.92,40.95,15109.0,34.2638,34.2638,34.2387,34.2638,15109.0
2019-04-22 14:40:00,40.95,40.95,40.91,40.92,15087.0,34.2638,34.2638,34.2303,34.2387,15087.0
2019-04-22 14:45:00,40.93,40.98,40.93,40.95,70698.0,34.2471,34.2889,34.2471,34.2638,70698.0
2019-04-22 14:50:00,40.95,40.95,40.89,40.89,14946.0,34.2638,34.2638,34.2136,34.2136,14946.0
2019-04-22 14:55:00,40.88,40.91,40.87,40.87,13064.0,34.2052,34.2303,34.1969,34.1969,13064.0
2019-04-22 15:00:00,40.88,40.9,40.86,40.87,19606.0,34.2052,34.222,34.1885,34.1969,19606.0
2019-04-22 15:05:00,40.87,40.89,40.85,40.88,18824.0,34.1969,34.2136,34.1801,34.2052,18824.0
2019-04-22 15:10:00,40.88,40.92,40.88,40.9,19274.0,34.2052,34.2387,34.2052,34.222,19274.0
2019-04-22 15:15:00,40.91,40.91,40.87,40.89,15585.0,34.2303,34.2303,34.1969,34.2136,15585.0
2019-04-22 15:20:00,40.88,40.89,40.84,40.85,34078.0,34.2052,34.2136,34.1718,34.1801,34078.0
2019-04-22 15:25:00,40.85,40.86,40.81,40.81,51913.0,34.1801,34.1885,34.1467,34.1467,51913.0
2019-04-22 15:30:00,40.82,40.85,40.79,40.79,36020.0,34.155,34.1801,34.1299,34.1299,36020.0
2019-04-22 15:35:00,40.79,40.84,40.74,40.82,49275.0,34.1299,34.1718,34.0881,34.155,49275.0
2019-04-22 15:40:00,40.82,40.88,40.82,40.86,40582.0,34.155,34.2052,34.155,34.1885,40582.0
2019-04-22 15:45:00,40.86,40.87,40.82,40.83,119288.0,34.1885,34.1969,34.155,34.1634,119288.0
2019-04-22 15:50:00,40.83,40.92,40.82,40.91,119720.0,34.1634,34.2387,34.155,34.2303,119720.0
2019-04-22 15:55:00,40.91,40.91,40.82,40.9,287052.0,34.2303,34.2303,34.155,34.222,287052.0
2019-04-23 09:30:00,41.05,41.1,40.93,40.97,33493.0,34.3475,34.3893,34.2471,34.2805,33493.0
2019-04-23 09:35:00,40.98,40.99,40.89,40.98,28635.0,34.2889,34.2973,34.2136,34.2889,28635.0
2019-04-23 09:40:00,41.0,41.16,41.0,41.15,18128.0,34.3056,34.4395,34.3056,34.4312,18128.0
2019-04-23 09:45:00,41.16,41.23,41.16,41.22,20129.0,34.4395,34.4981,34.4395,34.4897,20129.0
2019-04-23 09:50:00,41.21,41.31,41.21,41.3,31632.0,34.4814,34.565,34.4814,34.5567,31632.0
2019-04-23 09:55:00,41.3,41.3,41.11,41.16,31118.0,34.5567,34.5567,34.3977,34.4395,31118.0
2019-04-23 10:00:00,41.16,41.21,41.13,41.2,23620.0,34.4395,34.4814,34.4144,34.473,23620.0
2019-04-23 10:05:00,41.2,41.26,41.16,41.25,15648.0,34.473,34.5232,34.4395,34.5148,15648.0
2019-04-23 10:10:00,41.26,41.28,41.23,41.26,19996.0,34.5232,34.5399,34.4981,34.5232,19996.0
2019-04-23 10:15:00,41.26,41.34,41.21,41.32,20593.0,34.5232,34.5901,34.4814,34.5734,20593.0
2019-04-23 10:20:00,41.32,41.4,41.32,41.37,15827.0,34.5734,34.6403,34.5734,34.6152,15827.0
2019-04-23 10:25:00,41.38,41.41,41.37,41.38,21070.0,34.6236,34.6487,34.6152,34.6236,21070.0
2019-04-23 10:30:00,41.38,41.39,41.31,41.34,17175.0,34.6236,34.632,34.565,34.5901,17175.0
2019-04-23 10:35:00,41.33,41.35,41.24,41.25,13292.0,34.5818,34.5985,34.5065,34.5148,13292.0
2019-04-23 10:40:00,41.25,41.3,41.24,41.28,11748.0,34.5148,34.5567,34.5065,34.5399,11748.0
2019-04-23 10:45:00,41.29,41.29,41.15,41.16,16258.0,34.5483,34.5483,34.4312,34.4395,16258.0
2019-04-23 10:50:00,41.15,41.16,41.07,41.09,22041.0,34.4312,34.4395,34.3642,34.381,22041.0
2019-04-23 10:55:00,41.09,41.12,41.05,41.12,15870.0,34.381,34.4061,34.3475,34.4061,15870.0
2019-04-23 11:00:00,41.11,41.12,41.05,41.09,21449.0,34.3977,34.4061,34.3475,34.381,21449.0
2019-04-23 11:05:00,41.09,41.1,41.01,41.01,13221.0,34.381,34.3893,34.314,34.314,13221.0
2019-04-23 11:10:00,41.01,41.05,41.0,41.05,16684.0,34.314,34.3475,34.3056,34.3475,16684.0
2019-04-23 11:15:00,41.05,41.07,41.01,41.07,15508.0,34.3475,34.3642,34.314,34.3642,15508.0
2019-04-23 11:20:00,41.06,41.12,41.05,41.11,18184.0,34.3559,34.4061,34.3475,34.3977,18184.0
2019-04-23 11:25:00,41.12,41.13,41.09,41.11,18847.0,34.4061,34.4144,34.381,34.3977,18847.0
2019-04-23 11:30:00,41.11,41.14,41.09,41.12,15946.0,34.3977,34.4228,34.381,34.4061,15946.0
2019-04-23 11:35:00,41.12,41.13,41.06,41.06,18287.0,34.4061,34.4144,34.3559,34.3559,18287.0
2019-04-23 11:40:00,41.06,41.07,41.01,41.03,18370.0,34.3559,34.3642,34.314,34.3307,18370.0
2019-04-23 11:45:00,41.02,41.06,41.02,41.04,11564.0,34.3224,34.3559,34.3224,34.3391,11564.0
2019-04-23 11:50:00,41.05,41.06,41.01,41.02,13694.0,34.3475,34.3559,34.314,34.3224,13694.0
2019-04-23 11:55:00,41.02,41.05,41.01,41.05,10210.0,34.3224,34.3475,34.314,34.3475,10210.0
2019-04-23 12:00:00,41.05,41.1,41.04,41.08,15778.0,34.3475,34.3893,34.3391,34.3726,15778.0
2019-04-23 12:05:00,41.07,41.08,41.05,41.08,16817.0,34.3642,34.3726,34.3475,34.3726,16817.0
2019-04-23 12:10:00,41.07,41.07,41.05,41.07,14376.0,34.3642,34.3642,34.3475,34.3642,14376.0
2019-04-23 12:15:00,41.08,41.12,41.07,41.12,9380.0,34.3726,34.4061,34.3642,34.4061,9380.0
2019-04-23 12:20:00,41.12,41.12,41.05,41.07,18805.0,34.4061,34.4061,34.3475,34.3642,18805.0
2019-04-23 12:25:00,41.07,41.07,41.02,41.05,9237.0,34.3642,34.3642,34.3224,34.3475,9237.0
2019-04-23 12:30:00,41.05,41.06,41.02,41.03,8542.0,34.3475,34.3559,34.3224,34.3307,8542.0
2019-04-23 12:35:00,41.03,41.09,41.03,41.07,13976.0,34.3307,34.381,34.3307,34.3642,13976.0
2019-04-23 12:40:00,41.07,41.07,41.05,41.05,7102.0,34.3642,34.3642,34.3475,34.3475,7102.0
2019-04-23 12:45:00,41.06,41.06,41.03,41.04,13749.0,34.3559,34.3559,34.3307,34.3391,13749.0
2019-04-23 12:50:00,41.04,41.05,41.0,41.0,15237.0,34.3391,34.3475,34.3056,34.3056,15237.0
2019-04-23 12:55:00,41.0,41.0,40.9,40.91,18629.0,34.3056,34.3056,34.222,34.2303,18629.0
2019-04-23 13:00:00,40.91,40.96,40.9,40.94,13792.0,34.2303,34.2722,34.222,34.2554,13792.0
2019-04-23 13:05:00,40.94,40.98,40.94,40.97,9002.0,34.2554,34.2889,34.2554,34.2805,9002.0
2019-04-23 13:10:00,40.96,40.99,40.96,40.98,9167.0,34.2722,34.2973,34.2722,34.2889,9167.0
2019-04-23 13:15:00,40.97,40.98,40.95,40.97,9222.0,34.2805,34.2889,34.2638,34.2805,9222.0
2019-04-23 13:20:00,40.96,40.99,40.94,40.97,15137.0,34.2722,34.2973,34.2554,34.2805,15137.0
2019-04-23 13:25:00,40.96,40.98,40.96,40.97,11203.0,34.2722,34.2889,34.2722,34.2805,11203.0
2019-04-23 13:30:00,40.96,40.97,40.93,40.94,13320.0,34.2722,34.2805,34.2471,34.2554,13320.0
2019-04-23 13:35:00,40.93,40.94,40.9,40.93,15535.0,34.2471,34.2554,34.222,34.2471,15535.0
2019-04-23 13:40:00,40.93,40.96,40.92,40.95,11304.0,34.2471,34.2722,34.2387,34.2638,11304.0
2019-04-23 13:45:00,40.94,41.0,40.93,41.0,11453.0,34.2554,34.3056,34.2471,34.3056,11453.0
2019-04-23 13:50:00,41.01,41.02,41.0,41.01,11375.0,34.314,34.3224,34.3056,34.314,11375.0
2019-04-23 13:55:00,41.01,41.05,41.01,41.04,10413.0,34.314,34.3475,34.314,34.3391,10413.0
2019-04-23 14:00:00,41.05,41.13,41.03,41.13,26068.0,34.3475,34.4144,34.3307,34.4144,26068.0
2019-04-23 14:05:00,41.13,41.2,41.12,41.19,13716.0,34.4144,34.473,34.4061,34.4646,13716.0
2019-04-23 14:10:00,41.2,41.32,41.2,41.32,34886.0,34.473,34.5734,34.473,34.5734,34886.0
2019-04-23 14:15:00,41.32,41.35,41.29,41.35,39825.0,34.5734,34.5985,34.5483,34.5985,39825.0
2019-04-23 14:20:00,41.35,41.4,41.34,41.4,48657.0,34.5985,34.6403,34.5901,34.6403,48657.0
2019-04-23 14:25:00,41.4,41.45,41.38,41.45,33231.0,34.6403,34.6822,34.6236,34.6822,33231.0
2019-04-23 14:30:00,41.45,41.5,41.41,41.48,41010.0,34.6822,34.724,34.6487,34.7073,41010.0
2019-04-23 14:35:00,41.48,41.51,41.45,41.49,29841.0,34.7073,34.7324,34.6822,34.7156,29841.0
2019-04-23 14:40:00,41.49,41.49,41.39,41.4,22982.0,34.7156,34.7156,34.632,34.6403,22982.0
2019-04-23 14:45:00,41.4,41.48,41.37,41.48,24797.0,34.6403,34.7073,34.6152,34.7073,24797.0
2019-04-23 14:50:00,41.48,41.5,41.47,41.5,14250.0,34.7073,34.724,34.6989,34.724,14250.0
2019-04-23 14:55:00,41.5,41.53,41.47,41.51,28813.0,34.724,34.7491,34.6989,34.7324,28813.0
2019-04-23 15:00:00,41.51,41.51,41.35,41.39,69682.0,34.7324,34.7324,34.5985,34.632,69682.0
2019-04-23 15:05:00,41.39,41.42,41.36,41.42,23825.0,34.632,34.6571,34.6069,34.6571,23825.0
2019-04-23 15:10:00,41.43,41.43,41.4,41.41,15656.0,34.6654,34.6654,34.6403,34.6487,15656.0
2019-04-23 15:15:00,41.41,41.42,41.36,41.38,17154.0,34.6487,34.6571,34.6069,34.6236,17154.0
2019-04-23 15:20:00,41.38,41.43,41.35,41.43,24750.0,34.6236,34.6654,34.5985,34.6654,24750.0
2019-04-23 15:25:00,41.42,41.45,41.39,41.42,21958.0,34.6571,34.6822,34.632,34.6571,21958.0
2019-04-23 15:30:00,41.42,41.42,41.37,41.37,17602.0,34.6571,34.6571,34.6152,34.6152,17602.0
2019-04-23 15:35:00,41.37,41.38,41.3,41.3,42905.0,34.6152,34.6236,34.5567,34.5567,42905.0
2019-04-23 15:40:00,41.31,41.31,41.27,41.3,29458.0,34.565,34.565,34.5316,34.5567,29458.0
2019-04-23 15:45:00,41.29,41.36,41.29,41.34,59780.0,34.5483,34.6069,34.5483,34.5901,59780.0
2019-04-23 15:50:00,41.34,41.4,41.31,41.39,86576.0,34.5901,34.6403,34.565,34.632,86576.0
2019-04-23 15:55:00,41.4,41.41,41.31,41.34,142007.0,34.6403,34.6487,34.565,34.5901,142007.0
2019-04-24 09:30:00,41.4,41.45,41.32,41.36,11913.0,34.6403,34.6822,34.5734,34.6069,11913.0
2019-04-24 09:35:00,41.38,41.46,41.35,41.43,9337.0,34.6236,34.6905,34.5985,34.6654,9337.0
2019-04-24 09:40:00,41.42,41.49,41.42,41.43,15932.0,34.6571,34.7156,34.6571,34.6654,15932.0
2019-04-24 09:45:00,41.45,41.48,41.4,41.44,16206.0,34.6822,34.7073,34.6403,34.6738,16206.0
2019-04-24 09:50:00,41.45,41.48,41.41,41.46,8100.0,34.6822,34.7073,34.6487,34.6905,8100.0
2019-04-24 09:55:00,41.48,41.55,41.48,41.48,16706.0,34.7073,34.7658,34.7073,34.7073,16706.0
2019-04-24 10:00:00,41.49,41.51,41.43,41.48,11244.0,34.7156,34.7324,34.6654,34.7073,11244.0
2019-04-24 10:05:00,41.49,41.52,41.45,41.52,13825.0,34.7156,34.7407,34.6822,34.7407,13825.0
2019-04-24 10:10:00,41.53,41.56,41.51,41.55,11564.0,34.7491,34.7742,34.7324,34.7658,11564.0
2019-04-24 10:15:00,41.55,41.56,41.51,41.52,7906.0,34.7658,34.7742,34.7324,34.7407,7906.0
2019-04-24 10:20:00,41.52,41.54,41.51,41.53,13137.0,34.7407,34.7575,34.7324,34.7491,13137.0
2019-04-24 10:25:00,41.53,41.56,41.52,41.55,9227.0,34.7491,34.7742,34.7407,34.7658,9227.0
2019-04-24 10:30:00,41.56,41.58,41.51,41.55,10641.0,34.7742,34.7909,34.7324,34.7658,10641.0
2019-04-24 10:35:00,41.55,41.56,41.5,41.51,14016.0,34.7658,34.7742,34.724,34.7324,14016.0
2019-04-24 10:40:00,41.52,41.56,41.52,41.53,14762.0,34.7407,34.7742,34.7407,34.7491,14762.0
2019-04-24 10:45:00,41.54,41.57,41.53,41.55,10063.0,34.7575,34.7826,34.7491,34.7658,10063.0
2019-04-24 10:50:00,41.56,41.59,41.55,41.55,9772.0,34.7742,34.7993,34.7658,34.7658,9772.0
2019-04-24 10:55:00,41.56,41.57,41.54,41.55,13372.0,34.7742,34.7826,34.7575,34.7658,13372.0
2019-04-24 11:00:00,41.56,41.61,41.56,41.58,13065.0,34.7742,34.816,34.7742,34.7909,13065.0
2019-04-24 11:05:00,41.58,41.6,41.55,41.55,7627.0,34.7909,34.8077,34.7658,34.7658,7627.0
2019-04-24 11:10:00,41.55,41.58,41.55,41.56,10173.0,34.7658,34.7909,34.7658,34.7742,10173.0
2019-04-24 11:15:00,41.55,41.59,41.55,41.58,10216.0,34.7658,34.7993,34.7658,34.7909,10216.0
2019-04-24 11:20:00,41.58,41.59,41.56,41.58,5866.0,34.7909,34.7993,34.7742,34.7909,5866.0
2019-04-24 11:25:00,41.58,41.58,41.51,41.52,10755.0,34.7909,34.7909,34.7324,34.7407,10755.0
2019-04-24 11:30:00,41.52,41.54,41.51,41.52,10997.0,34.7407,34.7575,34.7324,34.7407,10997.0
2019-04-24 11:35:00,41.52,41.55,41.52,41.52,8544.0,34.7407,34.7658,34.7407,34.7407,8544.0
2019-04-24 11:40:00,41.53,41.54,41.49,41.49,16218.0,34.7491,34.7575,34.7156,34.7156,16218.0
2019-04-24 11:45:00,41.48,41.49,41.41,41.42,5335.0,34.7073,34.7156,34.6487,34.6571,5335.0
2019-04-24 11:50:00,41.41,41.41,41.36,41.37,15493.0,34.6487,34.6487,34.6069,34.6152,15493.0
2019-04-24 11:55:00,41.37,41.37,41.32,41.33,6864.0,34.6152,34.6152,34.5734,34.5818,6864.0
2019-04-24 12:00:00,41.33,41.34,41.31,41.32,11230.0,34.5818,34.5901,34.565,34.5734,11230.0
2019-04-24 12:05:00,41.31,41.32,41.27,41.28,13341.0,34.565,34.5734,34.5316,34.5399,13341.0
2019-04-24 12:10:00,41.29,41.32,41.27,41.31,8967.0,34.5483,34.5734,34.5316,34.565,8967.0
2019-04-24 12:15:00,41.32,41.35,41.31,41.34,12038.0,34.5734,34.5985,34.565,34.5901,12038.0
2019-04-24 12:20:00,41.34,41.35,41.3,41.33,13606.0,34.5901,34.5985,34.5567,34.5818,13606.0
2019-04-24 12:25:00,41.33,41.34,41.31,41.33,7757.0,34.5818,34.5901,34.565,34.5818,7757.0
2019-04-24 12:30:00,41.33,41.38,41.32,41.36,10925.0,34.5818,34.6236,34.5734,34.6069,10925.0
2019-04-24 12:35:00,41.36,41.39,41.35,41.38,10134.0,34.6069,34.632,34.5985,34.6236,10134.0
2019-04-24 12:40:00,41.39,41.39,41.35,41.35,8969.0,34.632,34.632,34.5985,34.5985,8969.0
2019-04-24 12:45:00,41.35,41.37,41.33,41.34,8688.0,34.5985,34.6152,34.5818,34.5901,8688.0
2019-04-24 12:50:00,41.34,41.34,41.27,41.3,7543.0,34.5901,34.5901,34.5316,34.5567,7543.0
2019-04-24 12:55:00,41.3,41.31,41.27,41.27,13640.0,34.5567,34.565,34.5316,34.5316,13640.0
2019-04-24 13:00:00,41.27,41.29,41.26,41.28,8772.0,34.5316,34.5483,34.5232,34.5399,8772.0
2019-04-24 13:05:00,41.29,41.3,41.22,41.22,25178.0,34.5483,34.5567,34.4897,34.4897,25178.0
2019-04-24 13:10:00,41.23,41.23,41.12,41.13,9215.0,34.4981,34.4981,34.4061,34.4144,9215.0
2019-04-24 13:15:00,41.12,41.22,41.12,41.2,14414.0,34.4061,34.4897,34.4061,34.473,14414.0
2019-04-24 13:20:00,41.2,41.26,41.2,41.25,11931.0,34.473,34.5232,34.473,34.5148,11931.0
2019-04-24 13:25:00,41.25,41.3,41.24,41.29,15067.0,34.5148,34.5567,34.5065,34.5483,15067.0
2019-04-24 13:30:00,41.29,41.34,41.29,41.32,14235.0,34.5483,34.5901,34.5483,34.5734,14235.0
2019-04-24 13:35:00,41.32,41.38,41.31,41.37,13453.0,34.5734,34.6236,34.565,34.6152,13453.0
2019-04-24 13:40:00,41.36,41.41,41.36,41.4,14174.0,34.6069,34.6487,34.6069,34.6403,14174.0
2019-04-24 13:45:00,41.41,41.42,41.4,41.41,9791.0,34.6487,34.6571,34.6403,34.6487,9791.0
2019-04-24 13:50:00,41.41,41.41,41.33,41.34,13706.0,34.6487,34.6487,34.5818,34.5901,13706.0
2019-04-24 13:55:00,41.34,41.37,41.32,41.34,24008.0,34.5901,34.6152,34.5734,34.5901,24008.0
2019-04-24 14:00:00,41.34,41.37,41.34,41.36,11486.0,34.5901,34.6152,34.5901,34.6069,11486.0
2019-04-24 14:05:00,41.36,41.37,41.34,41.37,24969.0,34.6069,34.6152,34.5901,34.6152,24969.0
2019-04-24 14:10:00,41.37,41.39,41.35,41.38,17126.0,34.6152,34.632,34.5985,34.6236,17126.0
2019-04-24 14:15:00,41.37,41.38,41.35,41.36,8453.0,34.6152,34.6236,34.5985,34.6069,8453.0
2019-04-24 14:20:00,41.36,41.4,41.35,41.4,9967.0,34.6069,34.6403,34.5985,34.6403,9967.0
2019-04-24 14:25:00,41.39,41.4,41.34,41.36,17427.0,34.632,34.6403,34.5901,34.6069,17427.0
2019-04-24 14:30:00,41.35,41.36,41.33,41.35,16409.0,34.5985,34.6069,34.5818,34.5985,16409.0
2019-04-24 14:35:00,41.35,41.37,41.33,41.37,11868.0,34.5985,34.6152,34.5818,34.6152,11868.0
2019-04-24 14:40:00,41.37,41.39,41.36,41.39,9740.0,34.6152,34.632,34.6069,34.632,9740.0
2019-04-24 14:45:00,41.39,41.41,41.36,41.37,13336.0,34.632,34.6487,34.6069,34.6152,13336.0
2019-04-24 14:50:00,41.37,41.4,41.36,41.38,13255.0,34.6152,34.6403,34.6069,34.6236,13255.0
2019-04-24 14:55:00,41.38,41.41,41.37,41.4,12637.0,34.6236,34.6487,34.6152,34.6403,12637.0
2019-04-24 15:00:00,41.39,41.45,41.38,41.4,32721.0,34.632,34.6822,34.6236,34.6403,32721.0
2019-04-24 15:05:00,41.41,41.43,41.38,41.39,21046.0,34.6487,34.6654,34.6236,34.632,21046.0
2019-04-24 15:10:00,41.38,41.39,41.36,41.38,15720.0,34.6236,34.632,34.6069,34.6236,15720.0
2019-04-24 15:15:00,41.38,41.39,41.34,41.38,33655.0,34.6236,34.632,34.5901,34.6236,33655.0
2019-04-24 15:20:00,41.38,41.44,41.37,41.44,41418.0,34.6236,34.6738,34.6152,34.6738,41418.0
2019-04-24 15:25:00,41.44,41.44,41.39,41.39,16169.0,34.6738,34.6738,34.632,34.632,16169.0
2019-04-24 15:30:00,41.39,41.43,41.36,41.38,24965.0,34.632,34.6654,34.6069,34.6236,24965.0
2019-04-24 15:35:00,41.38,41.4,41.36,41.39,25610.0,34.6236,34.6403,34.6069,34.632,25610.0
2019-04-24 15:40:00,41.4,41.45,41.37,41.45,32654.0,34.6403,34.6822,34.6152,34.6822,32654.0
2019-04-24 15:45:00,41.45,41.45,41.4,41.4,32603.0,34.6822,34.6822,34.6403,34.6403,32603.0
2019-04-24 15:50:00,41.4,41.4,41.33,41.33,79839.0,34.6403,34.6403,34.5818,34.5818,79839.0
2019-04-24 15:55:00,41.34,41.36,41.32,41.35,150325.0,34.5901,34.6069,34.5734,34.5985,150325.0
2019-04-25 09:30:00,41.13,41.13,41.02,41.06,9564.0,34.4144,34.4144,34.3224,34.3559,9564.0
2019-04-25 09:35:00,41.06,41.09,40.92,40.93,8495.0,34.3559,34.381,34.2387,34.2471,8495.0
2019-04-25 09:40:00,40.96,41.01,40.87,41.0,16610.0,34.2722,34.314,34.1969,34.3056,16610.0
2019-04-25 09:45:00,41.0,41.0,40.85,40.91,15444.0,34.3056,34.3056,34.1801,34.2303,15444.0
2019-04-25 09:50:00,40.93,40.95,40.83,40.84,12795.0,34.2471,34.2638,34.1634,34.1718,12795.0
2019-04-25 09:55:00,40.83,40.87,40.8,40.83,9358.0,34.1634,34.1969,34.1383,34.1634,9358.0
2019-04-25 10:00:00,40.84,40.99,40.84,40.99,23438.0,34.1718,34.2973,34.1718,34.2973,23438.0
2019-04-25 10:05:00,40.99,41.01,40.92,40.93,10225.0,34.2973,34.314,34.2387,34.2471,10225.0
2019-04-25 10:10:00,40.94,40.97,40.91,40.95,16042.0,34.2554,34.2805,34.2303,34.2638,16042.0
2019-04-25 10:15:00,40.95,41.07,40.92,41.07,15033.0,34.2638,34.3642,34.2387,34.3642,15033.0
2019-04-25 10:20:00,41.06,41.07,40.99,41.03,14493.0,34.3559,34.3642,34.2973,34.3307,14493.0
2019-04-25 10:25:00,41.03,41.11,41.03,41.1,10524.0,34.3307,34.3977,34.3307,34.3893,10524.0
2019-04-25 10:30:00,41.1,41.21,41.08,41.21,24979.0,34.3893,34.4814,34.3726,34.4814,24979.0
2019-04-25 10:35:00,41.21,41.33,41.21,41.31,14082.0,34.4814,34.5818,34.4814,34.565,14082.0
2019-04-25 10:40:00,41.33,41.34,41.24,41.24,18343.0,34.5818,34.5901,34.5065,34.5065,18343.0
2019-04-25 10:45:00,41.24,41.28,41.21,41.27,31027.0,34.5065,34.5399,34.4814,34.5316,31027.0
2019-04-25 10:50:00,41.28,41.28,41.19,41.2,8275.0,34.5399,34.5399,34.4646,34.473,8275.0
2019-04-25 10:55:00,41.19,41.25,41.19,41.23,8501.0,34.4646,34.5148,34.4646,34.4981,8501.0
2019-04-25 11:00:00,41.22,41.24,41.16,41.16,11007.0,34.4897,34.5065,34.4395,34.4395,11007.0
2019-04-25 11:05:00,41.17,41.17,41.12,41.13,13721.0,34.4479,34.4479,34.4061,34.4144,13721.0
2019-04-25 11:10:00,41.14,41.16,41.04,41.05,11029.0,34.4228,34.4395,34.3391,34.3475,11029.0
2019-04-25 11:15:00,41.05,41.07,40.99,41.02,12683.0,34.3475,34.3642,34.2973,34.3224,12683.0
2019-04-25 11:20:00,41.02,41.08,41.02,41.07,10758.0,34.3224,34.3726,34.3224,34.3642,10758.0
2019-04-25 11:25:00,41.07,41.15,41.06,41.15,12840.0,34.3642,34.4312,34.3559,34.4312,12840.0
2019-04-25 11:30:00,41.15,41.25,41.15,41.21,39391.0,34.4312,34.5148,34.4312,34.4814,39391.0
2019-04-25 11:35:00,41.21,41.26,41.19,41.22,7618.0,34.4814,34.5232,34.4646,34.4897,7618.0
2019-04-25 11:40:00,41.21,41.26,41.2,41.2,13502.0,34.4814,34.5232,34.473,34.473,13502.0
2019-04-25 11:45:00,41.21,41.22,41.18,41.18,6762.0,34.4814,34.4897,34.4563,34.4563,6762.0
2019-04-25 11:50:00,41.18,41.19,41.13,41.15,11328.0,34.4563,34.4646,34.4144,34.4312,11328.0
2019-04-25 11:55:00,41.16,41.16,41.14,41.14,5340.0,34.4395,34.4395,34.4228,34.4228,5340.0
2019-04-25 12:00:00,41.13,41.15,41.11,41.12,8130.0,34.4144,34.4312,34.3977,34.4061,8130.0
2019-04-25 12:05:00,41.12,41.13,41.11,41.12,3200.0,34.4061,34.4144,34.3977,34.4061,3200.0
2019-04-25 12:10:00,41.13,41.14,41.1,41.1,7104.0,34.4144,34.4228,34.3893,34.3893,7104.0
2019-04-25 12:15:00,41.11,41.12,41.09,41.11,10200.0,34.3977,34.4061,34.381,34.3977,10200.0
2019-04-25 12:20:00,41.11,41.12,41.08,41.12,15124.0,34.3977,34.4061,34.3726,34.4061,15124.0
2019-04-25 12:25:00,41.12,41.12,41.1,41.1,8121.0,34.4061,34.4061,34.3893,34.3893,8121.0
2019-04-25 12:30:00,41.11,41.11,41.05,41.08,14185.0,34.3977,34.3977,34.3475,34.3726,14185.0
2019-04-25 12:35:00,41.08,41.09,41.06,41.07,5357.0,34.3726,34.381,34.3559,34.3642,5357.0
2019-04-25 12:40:00,41.07,41.09,41.06,41.06,6905.0,34.3642,34.381,34.3559,34.3559,6905.0
2019-04-25 12:45:00,41.06,41.12,41.06,41.12,12993.0,34.3559,34.4061,34.3559,34.4061,12993.0
2019-04-25 12:50:00,41.13,41.2,41.12,41.19,13068.0,34.4144,34.473,34.4061,34.4646,13068.0
2019-04-25 12:55:00,41.19,41.22,41.19,41.22,3900.0,34.4646,34.4897,34.4646,34.4897,3900.0
2019-04-25 13:00:00,41.22,41.26,41.21,41.26,35156.0,34.4897,34.5232,34.4814,34.5232,35156.0
2019-04-25 13:05:00,41.26,41.29,41.24,41.29,25973.0,34.5232,34.5483,34.5065,34.5483,25973.0
2019-04-25 13:10:00,41.29,41.31,41.27,41.3,8341.0,34.5483,34.565,34.5316,34.5567,8341.0
2019-04-25 13:15:00,41.3,41.3,41.25,41.27,18965.0,34.5567,34.5567,34.5148,34.5316,18965.0
2019-04-25 13:20:00,41.27,41.27,41.2,41.24,75898.0,34.5316,34.5316,34.473,34.5065,75898.0
2019-04-25 13:25:00,41.24,41.24,41.21,41.22,23128.0,34.5065,34.5065,34.4814,34.4897,23128.0
2019-04-25 13:30:00,41.22,41.22,41.11,41.12,28553.0,34.4897,34.4897,34.3977,34.4061,28553.0
2019-04-25 13:35:00,41.13,41.16,41.12,41.16,10886.0,34.4144,34.4395,34.4061,34.4395,10886.0
2019-04-25 13:40:00,41.16,41.16,41.11,41.11,13100.0,34.4395,34.4395,34.3977,34.3977,13100.0
2019-04-25 13:45:00,41.11,41.18,41.11,41.18,11241.0,34.3977,34.4563,34.3977,34.4563,11241.0
2019-04-25 13:50:00,41.17,41.2,41.15,41.2,10189.0,34.4479,34.473,34.4312,34.473,10189.0
2019-04-25 13:55:00,41.2,41.24,41.18,41.22,9685.0,34.473,34.5065,34.4563,34.4897,9685.0
2019-04-25 14:00:00,41.23,41.24,41.2,41.22,15708.0,34.4981,34.5065,34.473,34.4897,15708.0
2019-04-25 14:05:00,41.22,41.23,41.2,41.21,10202.0,34.4897,34.4981,34.473,34.4814,10202.0
2019-04-25 14:10:00,41.21,41.22,41.2,41.21,5626.0,34.4814,34.4897,34.473,34.4814,5626.0
2019-04-25 14:15:00,41.22,41.22,41.16,41.18,13133.0,34.4897,34.4897,34.4395,34.4563,13133.0
2019-04-25 14:20:00,41.18,41.18,41.13,41.13,6997.0,34.4563,34.4563,34.4144,34.4144,6997.0
2019-04-25 14:25:00,41.13,41.14,41.13,41.14,3408.0,34.4144,34.4228,34.4144,34.4228,3408.0
2019-04-25 14:30:00,41.13,41.18,41.13,41.16,18507.0,34.4144,34.4563,34.4144,34.4395,18507.0
2019-04-25 14:35:00,41.17,41.18,41.14,41.15,8670.0,34.4479,34.4563,34.4228,34.4312,8670.0
2019-04-25 14:40:00,41.16,41.23,41.15,41.19,15902.0,34.4395,34.4981,34.4312,34.4646,15902.0
2019-04-25 14:45:00,41.2,41.23,41.19,41.23,12265.0,34.473,34.4981,34.4646,34.4981,12265.0
2019-04-25 14:50:00,41.23,41.23,41.19,41.22,18125.0,34.4981,34.4981,34.4646,34.4897,18125.0
2019-04-25 14:55:00,41.23,41.23,41.19,41.21,58936.0,34.4981,34.4981,34.4646,34.4814,58936.0
2019-04-25 15:00:00,41.21,41.27,41.19,41.23,109545.0,34.4814,34.5316,34.4646,34.4981,109545.0
2019-04-25 15:05:00,41.23,41.25,41.18,41.19,17162.0,34.4981,34.5148,34.4563,34.4646,17162.0
2019-04-25 15:10:00,41.19,41.19,41.11,41.14,26941.0,34.4646,34.4646,34.3977,34.4228,26941.0
2019-04-25 15:15:00,41.15,41.17,41.15,41.16,17364.0,34.4312,34.4479,34.4312,34.4395,17364.0
2019-04-25 15:20:00,41.16,41.17,41.1,41.1,25797.0,34.4395,34.4479,34.3893,34.3893,25797.0
2019-04-25 15:25:00,41.1,41.1,41.02,41.03,27669.0,34.3893,34.3893,34.3224,34.3307,27669.0
2019-04-25 15:30:00,41.04,41.15,41.04,41.14,28412.0,34.3391,34.4312,34.3391,34.4228,28412.0
2019-04-25 15:35:00,41.13,41.14,41.09,41.12,27445.0,34.4144,34.4228,34.381,34.4061,27445.0
2019-04-25 15:40:00,41.12,41.13,41.11,41.12,27326.0,34.4061,34.4144,34.3977,34.4061,27326.0
2019-04-25 15:45:00,41.12,41.14,41.1,41.11,39982.0,34.4061,34.4228,34.3893,34.3977,39982.0
2019-04-25 15:50:00,41.11,41.11,41.04,41.05,72916.0,34.3977,34.3977,34.3391,34.3475,72916.0
2019-04-25 15:55:00,41.04,41.04,40.88,40.89,341223.0,34.3391,34.3391,34.2052,34.2136,341223.0
2019-04-26 09:30:00,41.07,41.31,41.07,41.25,32637.0,34.3642,34.565,34.3642,34.5148,32637.0
2019-04-26 09:35:00,41.26,41.35,41.1,41.18,20607.0,34.5232,34.5985,34.3893,34.4563,20607.0
2019-04-26 09:40:00,41.18,41.26,41.16,41.25,12550.0,34.4563,34.5232,34.4395,34.5148,12550.0
2019-04-26 09:45:00,41.27,41.27,41.08,41.14,10800.0,34.5316,34.5316,34.3726,34.4228,10800.0
2019-04-26 09:50:00,41.15,41.19,41.08,41.12,11600.0,34.4312,34.4646,34.3726,34.4061,11600.0
2019-04-26 09:55:00,41.12,41.23,41.1,41.23,10372.0,34.4061,34.4981,34.3893,34.4981,10372.0
2019-04-26 10:00:00,41.23,41.23,41.13,41.14,11619.0,34.4981,34.4981,34.4144,34.4228,11619.0
2019-04-26 10:05:00,41.14,41.18,41.1,41.18,17170.0,34.4228,34.4563,34.3893,34.4563,17170.0
2019-04-26 10:10:00,41.18,41.24,41.18,41.24,10486.0,34.4563,34.5065,34.4563,34.5065,10486.0
2019-04-26 10:15:00,41.25,41.26,41.19,41.2,8171.0,34.5148,34.5232,34.4646,34.473,8171.0
2019-04-26 10:20:00,41.19,41.2,41.15,41.19,12245.0,34.4646,34.473,34.4312,34.4646,12245.0
2019-04-26 10:25:00,41.19,41.19,41.17,41.17,7785.0,34.4646,34.4646,34.4479,34.4479,7785.0
2019-04-26 10:30:00,41.17,41.21,41.16,41.2,11464.0,34.4479,34.4814,34.4395,34.473,11464.0
2019-04-26 10:35:00,41.2,41.21,41.17,41.2,16747.0,34.473,34.4814,34.4479,34.473,16747.0
2019-04-26 10:40:00,41.2,41.2,41.14,41.14,10942.0,34.473,34.473,34.4228,34.4228,10942.0
2019-04-26 10:45:00,41.15,41.2,41.14,41.2,14502.0,34.4312,34.473,34.4228,34.473,14502.0
2019-04-26 10:50:00,41.19,41.21,41.18,41.2,13772.0,34.4646,34.4814,34.4563,34.473,13772.0
2019-04-26 10:55:00,41.2,41.23,41.19,41.22,11267.0,34.473,34.4981,34.4646,34.4897,11267.0
2019-04-26 11:00:00,41.23,41.23,41.17,41.18,7902.0,34.4981,34.4981,34.4479,34.4563,7902.0
2019-04-26 11:05:00,41.18,41.21,41.15,41.16,8986.0,34.4563,34.4814,34.4312,34.4395,8986.0
2019-04-26 11:10:00,41.16,41.18,41.15,41.16,14843.0,34.4395,34.4563,34.4312,34.4395,14843.0
2019-04-26 11:15:00,41.16,41.2,41.16,41.19,11102.0,34.4395,34.473,34.4395,34.4646,11102.0
2019-04-26 11:20:00,41.19,41.2,41.16,41.16,9043.0,34.4646,34.473,34.4395,34.4395,9043.0
2019-04-26 11:25:00,41.16,41.2,41.14,41.15,9058.0,34.4395,34.473,34.4228,34.4312,9058.0
2019-04-26 11:30:00,41.15,41.16,41.1,41.11,13954.0,34.4312,34.4395,34.3893,34.3977,13954.0
2019-04-26 11:35:00,41.11,41.12,41.08,41.09,8996.0,34.3977,34.4061,34.3726,34.381,8996.0
2019-04-26 11:40:00,41.08,41.1,41.07,41.08,11582.0,34.3726,34.3893,34.3642,34.3726,11582.0
2019-04-26 11:45:00,41.09,41.09,41.06,41.09,8864.0,34.381,34.381,34.3559,34.381,8864.0
2019-04-26 11:50:00,41.09,41.1,41.07,41.07,13995.0,34.381,34.3893,34.3642,34.3642,13995.0
2019-04-26 11:55:00,41.08,41.11,41.08,41.09,7927.0,34.3726,34.3977,34.3726,34.381,7927.0
2019-04-26 12:00:00,41.09,41.09,41.02,41.02,14968.0,34.381,34.381,34.3224,34.3224,14968.0
2019-04-26 12:05:00,41.02,41.03,40.99,41.02,7884.0,34.3224,34.3307,34.2973,34.3224,7884.0
2019-04-26 12:10:00,41.01,41.01,40.98,40.99,4676.0,34.314,34.314,34.2889,34.2973,4676.0
2019-04-26 12:15:00,40.99,41.0,40.97,40.97,8563.0,34.2973,34.3056,34.2805,34.2805,8563.0
2019-04-26 12:20:00,40.97,41.01,40.96,41.0,10690.0,34.2805,34.314,34.2722,34.3056,10690.0
2019-04-26 12:25:00,41.0,41.04,41.0,41.03,8342.0,34.3056,34.3391,34.3056,34.3307,8342.0
2019-04-26 12:30:00,41.04,41.06,41.04,41.06,6781.0,34.3391,34.3559,34.3391,34.3559,6781.0
2019-04-26 12:35:00,41.05,41.07,41.04,41.05,12167.0,34.3475,34.3642,34.3391,34.3475,12167.0
2019-04-26 12:40:00,41.05,41.09,41.05,41.07,10294.0,34.3475,34.381,34.3475,34.3642,10294.0
2019-04-26 12:45:00,41.07,41.08,41.04,41.04,6092.0,34.3642,34.3726,34.3391,34.3391,6092.0
2019-04-26 12:50:00,41.04,41.06,41.03,41.05,9181.0,34.3391,34.3559,34.3307,34.3475,9181.0
2019-04-26 12:55:00,41.06,41.07,41.05,41.06,6544.0,34.3559,34.3642,34.3475,34.3559,6544.0
2019-04-26 13:00:00,41.07,41.07,41.01,41.02,11251.0,34.3642,34.3642,34.314,34.3224,11251.0
2019-04-26 13:05:00,41.02,41.03,41.0,41.02,8152.0,34.3224,34.3307,34.3056,34.3224,8152.0
2019-04-26 13:10:00,41.01,41.01,40.97,40.98,10354.0,34.314,34.314,34.2805,34.2889,10354.0
2019-04-26 13:15:00,40.98,41.01,40.98,40.98,6258.0,34.2889,34.314,34.2889,34.2889,6258.0
2019-04-26 13:20:00,40.98,40.99,40.95,40.95,4536.0,34.2889,34.2973,34.2638,34.2638,4536.0
2019-04-26 13:25:00,40.95,40.95,40.94,40.95,3576.0,34.2638,34.2638,34.2554,34.2638,3576.0
2019-04-26 13:30:00,40.94,40.97,40.93,40.94,10279.0,34.2554,34.2805,34.2471,34.2554,10279.0
2019-04-26 13:35:00,40.93,40.94,40.91,40.92,3019.0,34.2471,34.2554,34.2303,34.2387,3019.0
2019-04-26 13:40:00,40.92,40.95,40.91,40.95,8946.0,34.2387,34.2638,34.2303,34.2638,8946.0
2019-04-26 13:45:00,40.95,40.97,40.93,40.97,9519.0,34.2638,34.2805,34.2471,34.2805,9519.0
2019-04-26 13:50:00,40.97,40.97,40.94,40.94,8288.0,34.2805,34.2805,34.2554,34.2554,8288.0
2019-04-26 13:55:00,40.94,40.95,40.93,40.93,2973.0,34.2554,34.2638,34.2471,34.2471,2973.0
2019-04-26 14:00:00,40.94,40.94,40.88,40.89,14768.0,34.2554,34.2554,34.2052,34.2136,14768.0
2019-04-26 14:05:00,40.88,40.9,40.87,40.89,19695.0,34.2052,34.222,34.1969,34.2136,19695.0
2019-04-26 14:10:00,40.89,40.9,40.87,40.9,9294.0,34.2136,34.222,34.1969,34.222,9294.0
2019-04-26 14:15:00,40.9,40.9,40.86,40.89,13887.0,34.222,34.222,34.1885,34.2136,13887.0
2019-04-26 14:20:00,40.88,40.91,40.85,40.9,13159.0,34.2052,34.2303,34.1801,34.222,13159.0
2019-04-26 14:25:00,40.9,40.93,40.89,40.89,14358.0,34.222,34.2471,34.2136,34.2136,14358.0
2019-04-26 14:30:00,40.89,40.93,40.89,40.92,5990.0,34.2136,34.2471,34.2136,34.2387,5990.0
2019-04-26 14:35:00,40.92,40.93,40.9,40.91,13506.0,34.2387,34.2471,34.222,34.2303,13506.0
2019-04-26 14:40:00,40.91,40.92,40.9,40.92,9712.0,34.2303,34.2387,34.222,34.2387,9712.0
2019-04-26 14:45:00,40.92,40.94,40.91,40.92,20257.0,34.2387,34.2554,34.2303,34.2387,20257.0
2019-04-26 14:50:00,40.91,40.99,40.91,40.98,13500.0,34.2303,34.2973,34.2303,34.2889,13500.0
2019-04-26 14:55:00,40.99,40.99,40.96,40.98,10236.0,34.2973,34.2973,34.2722,34.2889,10236.0
2019-04-26 15:00:00,40.98,41.04,40.97,41.04,14608.0,34.2889,34.3391,34.2805,34.3391,14608.0
2019-04-26 15:05:00,41.04,41.05,41.01,41.02,5900.0,34.3391,34.3475,34.314,34.3224,5900.0
2019-04-26 15:10:00,41.02,41.02,40.99,40.99,6708.0,34.3224,34.3224,34.2973,34.2973,6708.0
2019-04-26 15:15:00,40.99,41.05,40.99,41.05,21776.0,34.2973,34.3475,34.2973,34.3475,21776.0
2019-04-26 15:20:00,41.05,41.05,41.01,41.02,11914.0,34.3475,34.3475,34.314,34.3224,11914.0
2019-04-26 15:25:00,41.02,41.04,41.0,41.0,11299.0,34.3224,34.3391,34.3056,34.3056,11299.0
2019-04-26 15:30:00,41.0,41.01,40.98,41.0,18327.0,34.3056,34.314,34.2889,34.3056,18327.0
2019-04-26 15:35:00,41.0,41.0,40.96,40.98,22311.0,34.3056,34.3056,34.2722,34.2889,22311.0
2019-04-26 15:40:00,40.98,41.01,40.96,41.01,25630.0,34.2889,34.314,34.2722,34.314,25630.0
2019-04-26 15:45:00,41.0,41.01,40.95,40.95,33925.0,34.3056,34.314,34.2638,34.2638,33925.0
2019-04-26 15:50:00,40.95,40.95,40.92,40.93,49874.0,34.2638,34.2638,34.2387,34.2471,49874.0
2019-04-26 15:55:00,40.93,40.98,40.89,40.92,194880.0,34.2471,34.2889,34.2136,34.2387,194880.0
2019-04-29 09:30:00,40.9,40.92,40.7,40.85,21376.0,34.222,34.2387,34.0546,34.1801,21376.0
2019-04-29 09:35:00,40.86,41.02,40.83,41.02,14492.0,34.1885,34.3224,34.1634,34.3224,14492.0
2019-04-29 09:40:00,41.03,41.08,41.03,41.07,7913.0,34.3307,34.3726,34.3307,34.3642,7913.0
2019-04-29 09:45:00,41.07,41.1,41.06,41.1,12616.0,34.3642,34.3893,34.3559,34.3893,12616.0
2019-04-29 09:50:00,41.09,41.1,41.04,41.08,12833.0,34.381,34.3893,34.3391,34.3726,12833.0
2019-04-29 09:55:00,41.08,41.1,41.03,41.03,14762.0,34.3726,34.3893,34.3307,34.3307,14762.0
2019-04-29 10:00:00,41.04,41.05,40.81,40.85,68567.0,34.3391,34.3475,34.1467,34.1801,68567.0
2019-04-29 10:05:00,40.84,40.9,40.83,40.9,12530.0,34.1718,34.222,34.1634,34.222,12530.0
2019-04-29 10:10:00,40.9,40.93,40.88,40.91,13365.0,34.222,34.2471,34.2052,34.2303,13365.0
2019-04-29 10:15:00,40.91,40.91,40.85,40.85,10885.0,34.2303,34.2303,34.1801,34.1801,10885.0
2019-04-29 10:20:00,40.84,40.85,40.71,40.72,15459.0,34.1718,34.1801,34.063,34.0714,15459.0
2019-04-29 10:25:00,40.72,40.78,40.72,40.74,10013.0,34.0714,34.1216,34.0714,34.0881,10013.0
2019-04-29 10:30:00,40.74,40.74,40.68,40.74,12536.0,34.0881,34.0881,34.0379,34.0881,12536.0
2019-04-29 10:35:00,40.74,40.75,40.7,40.73,22002.0,34.0881,34.0965,34.0546,34.0797,22002.0
2019-04-29 10:40:00,40.74,40.78,40.74,40.76,13375.0,34.0881,34.1216,34.0881,34.1048,13375.0
2019-04-29 10:45:00,40.76,40.8,40.72,40.73,20628.0,34.1048,34.1383,34.0714,34.0797,20628.0
2019-04-29 10:50:00,40.73,40.81,40.73,40.8,16576.0,34.0797,34.1467,34.0797,34.1383,16576.0
2019-04-29 10:55:00,40.79,40.83,40.78,40.82,12714.0,34.1299,34.1634,34.1216,34.155,12714.0
2019-04-29 11:00:00,40.83,40.83,40.79,40.81,11719.0,34.1634,34.1634,34.1299,34.1467,11719.0
2019-04-29 11:05:00,40.81,40.82,40.78,40.79,10063.0,34.1467,34.155,34.1216,34.1299,10063.0
2019-04-29 11:10:00,40.78,40.78,40.67,40.7,20550.0,34.1216,34.1216,34.0295,34.0546,20550.0
2019-04-29 11:15:00,40.7,40.7,40.6,40.6,12204.0,34.0546,34.0546,33.971,33.971,12204.0
2019-04-29 11:20:00,40.6,40.64,40.59,40.64,18670.0,33.971,34.0044,33.9626,34.0044,18670.0
2019-04-29 11:25:00,40.63,40.69,40.62,40.68,20100.0,33.9961,34.0463,33.9877,34.0379,20100.0
2019-04-29 11:30:00,40.69,40.77,40.69,40.74,29777.0,34.0463,34.1132,34.0463,34.0881,29777.0
2019-04-29 11:35:00,40.73,40.78,40.72,40.77,28251.0,34.0797,34.1216,34.0714,34.1132,28251.0
2019-04-29 11:40:00,40.76,40.84,40.75,40.84,18333.0,34.1048,34.1718,34.0965,34.1718,18333.0
2019-04-29 11:45:00,40.84,40.85,40.8,40.81,16073.0,34.1718,34.1801,34.1383,34.1467,16073.0
2019-04-29 11:50:00,40.81,40.82,40.76,40.8,14946.0,34.1467,34.155,34.1048,34.1383,14946.0
2019-04-29 11:55:00,40.8,40.82,40.72,40.77,27552.0,34.1383,34.155,34.0714,34.1132,27552.0
2019-04-29 12:00:00,40.77,40.78,40.73,40.75,11594.0,34.1132,34.1216,34.0797,34.0965,11594.0
2019-04-29 12:05:00,40.76,40.77,40.72,40.77,10940.0,34.1048,34.1132,34.0714,34.1132,10940.0
2019-04-29 12:10:00,40.77,40.77,40.75,40.76,10547.0,34.1132,34.1132,34.0965,34.1048,10547.0
2019-04-29 12:15:00,40.76,40.76,40.7,40.71,7803.0,34.1048,34.1048,34.0546,34.063,7803.0
2019-04-29 12:20:00,40.72,40.76,40.71,40.75,9839.0,34.0714,34.1048,34.063,34.0965,9839.0
2019-04-29 12:25:00,40.75,40.77,40.75,40.77,6280.0,34.0965,34.1132,34.0965,34.1132,6280.0
2019-04-29 12:30:00,40.78,40.8,40.78,40.79,6400.0,34.1216,34.1383,34.1216,34.1299,6400.0
2019-04-29 12:35:00,40.8,40.8,40.77,40.8,12254.0,34.1383,34.1383,34.1132,34.1383,12254.0
2019-04-29 12:40:00,40.79,40.83,40.78,40.83,13782.0,34.1299,34.1634,34.1216,34.1634,13782.0
2019-04-29 12:45:00,40.83,40.87,40.82,40.87,10820.0,34.1634,34.1969,34.155,34.1969,10820.0
2019-04-29 12:50:00,40.87,40.91,40.86,40.87,17635.0,34.1969,34.2303,34.1885,34.1969,17635.0
2019-04-29 12:55:00,40.86,40.89,40.85,40.89,6937.0,34.1885,34.2136,34.1801,34.2136,6937.0
2019-04-29 13:00:00,40.89,40.89,40.83,40.85,12650.0,34.2136,34.2136,34.1634,34.1801,12650.0
2019-04-29 13:05:00,40.84,40.88,40.84,40.88,5461.0,34.1718,34.2052,34.1718,34.2052,5461.0
2019-04-29 13:10:00,40.88,40.94,40.88,40.92,14068.0,34.2052,34.2554,34.2052,34.2387,14068.0
2019-04-29 13:15:00,40.92,40.95,40.92,40.94,6698.0,34.2387,34.2638,34.2387,34.2554,6698.0
2019-04-29 13:20:00,40.94,40.94,40.89,40.89,14581.0,34.2554,34.2554,34.2136,34.2136,14581.0
2019-04-29 13:25:00,40.9,40.9,40.88,40.89,6543.0,34.222,34.222,34.2052,34.2136,6543.0
2019-04-29 13:30:00,40.89,40.89,40.88,40.89,2150.0,34.2136,34.2136,34.2052,34.2136,2150.0
2019-04-29 13:35:00,40.88,40.89,40.83,40.84,10242.0,34.2052,34.2136,34.1634,34.1718,10242.0
2019-04-29 13:40:00,40.84,40.84,40.79,40.8,8064.0,34.1718,34.1718,34.1299,34.1383,8064.0
2019-04-29 13:45:00,40.81,40.83,40.79,40.8,8114.0,34.1467,34.1634,34.1299,34.1383,8114.0
2019-04-29 13:50:00,40.8,40.85,40.8,40.85,8632.0,34.1383,34.1801,34.1383,34.1801,8632.0
2019-04-29 13:55:00,40.85,40.86,40.85,40.86,6036.0,34.1801,34.1885,34.1801,34.1885,6036.0
2019-04-29 14:00:00,40.85,40.86,40.84,40.84,7512.0,34.1801,34.1885,34.1718,34.1718,7512.0
2019-04-29 14:05:00,40.84,40.87,40.83,40.85,5949.0,34.1718,34.1969,34.1634,34.1801,5949.0
2019-04-29 14:10:00,40.85,40.86,40.84,40.84,5298.0,34.1801,34.1885,34.1718,34.1718,5298.0
2019-04-29 14:15:00,40.83,40.87,40.82,40.86,8677.0,34.1634,34.1969,34.155,34.1885,8677.0
2019-04-29 14:20:00,40.87,40.87,40.82,40.85,8601.0,34.1969,34.1969,34.155,34.1801,8601.0
2019-04-29 14:25:00,40.85,40.87,40.85,40.86,4507.0,34.1801,34.1969,34.1801,34.1885,4507.0
2019-04-29 14:30:00,40.86,40.86,40.82,40.82,13369.0,34.1885,34.1885,34.155,34.155,13369.0
2019-04-29 14:35:00,40.82,40.86,40.81,40.85,10232.0,34.155,34.1885,34.1467,34.1801,10232.0
2019-04-29 14:40:00,40.84,40.84,40.81,40.82,5400.0,34.1718,34.1718,34.1467,34.155,5400.0
2019-04-29 14:45:00,40.82,40.84,40.79,40.83,18131.0,34.155,34.1718,34.1299,34.1634,18131.0
2019-04-29 14:50:00,40.83,40.85,40.82,40.85,7897.0,34.1634,34.1801,34.155,34.1801,7897.0
2019-04-29 14:55:00,40.85,40.85,40.8,40.82,10213.0,34.1801,34.1801,34.1383,34.155,10213.0
2019-04-29 15:00:00,40.82,40.84,40.77,40.8,11349.0,34.155,34.1718,34.1132,34.1383,11349.0
2019-04-29 15:05:00,40.8,40.83,40.8,40.82,9750.0,34.1383,34.1634,34.1383,34.155,9750.0
2019-04-29 15:10:00,40.83,40.83,40.81,40.82,8126.0,34.1634,34.1634,34.1467,34.155,8126.0
2019-04-29 15:15:00,40.82,40.84,40.79,40.8,18348.0,34.155,34.1718,34.1299,34.1383,18348.0
2019-04-29 15:20:00,40.81,40.83,40.8,40.83,5590.0,34.1467,34.1634,34.1383,34.1634,5590.0
2019-04-29 15:25:00,40.83,40.83,40.77,40.78,14716.0,34.1634,34.1634,34.1132,34.1216,14716.0
2019-04-29 15:30:00,40.78,40.8,40.75,40.76,18298.0,34.1216,34.1383,34.0965,34.1048,18298.0
2019-04-29 15:35:00,40.76,40.78,40.74,40.78,25174.0,34.1048,34.1216,34.0881,34.1216,25174.0
2019-04-29 15:40:00,40.77,40.78,40.75,40.76,21214.0,34.1132,34.1216,34.0965,34.1048,21214.0
2019-04-29 15:45:00,40.76,40.79,40.71,40.79,33534.0,34.1048,34.1299,34.063,34.1299,33534.0
2019-04-29 15:50:00,40.79,40.86,40.78,40.86,47842.0,34.1299,34.1885,34.1216,34.1885,47842.0
2019-04-29 15:55:00,40.86,40.94,40.82,40.87,137671.0,34.1885,34.2554,34.155,34.1969,137671.0
2019-04-30 09:30:00,40.81,40.85,40.64,40.76,15637.0,34.1716,34.205,34.0292,34.1297,15637.0
2019-04-30 09:35:00,40.82,40.84,40.75,40.8,6776.0,34.1799,34.1967,34.1213,34.1632,6776.0
2019-04-30 09:40:00,40.85,40.85,40.72,40.78,13609.0,34.205,34.205,34.0962,34.1464,13609.0
2019-04-30 09:45:00,40.77,40.82,40.75,40.8,11868.0,34.1381,34.1799,34.1213,34.1632,11868.0
2019-04-30 09:50:00,40.8,40.82,40.68,40.73,14556.0,34.1632,34.1799,34.0627,34.1046,14556.0
2019-04-30 09:55:00,40.74,40.84,40.73,40.79,16214.0,34.1129,34.1967,34.1046,34.1548,16214.0
2019-04-30 10:00:00,40.78,40.82,40.77,40.82,19733.0,34.1464,34.1799,34.1381,34.1799,19733.0
2019-04-30 10:05:00,40.82,40.84,40.8,40.82,21108.0,34.1799,34.1967,34.1632,34.1799,21108.0
2019-04-30 10:10:00,40.81,40.84,40.78,40.79,14336.0,34.1716,34.1967,34.1464,34.1548,14336.0
2019-04-30 10:15:00,40.78,40.79,40.68,40.7,17364.0,34.1464,34.1548,34.0627,34.0794,17364.0
2019-04-30 10:20:00,40.69,40.71,40.62,40.63,16095.0,34.0711,34.0878,34.0125,34.0208,16095.0
2019-04-30 10:25:00,40.63,40.63,40.54,40.59,14439.0,34.0208,34.0208,33.9455,33.9873,14439.0
2019-04-30 10:30:00,40.59,40.7,40.57,40.69,25981.0,33.9873,34.0794,33.9706,34.0711,25981.0
2019-04-30 10:35:00,40.69,40.69,40.61,40.61,23499.0,34.0711,34.0711,34.0041,34.0041,23499.0
2019-04-30 10:40:00,40.62,40.69,40.61,40.68,14854.0,34.0125,34.0711,34.0041,34.0627,14854.0
2019-04-30 10:45:00,40.68,40.78,40.67,40.75,14282.0,34.0627,34.1464,34.0543,34.1213,14282.0
2019-04-30 10:50:00,40.75,40.82,40.74,40.76,19282.0,34.1213,34.1799,34.1129,34.1297,19282.0
2019-04-30 10:55:00,40.76,40.8,40.75,40.78,14829.0,34.1297,34.1632,34.1213,34.1464,14829.0
2019-04-30 11:00:00,40.77,40.8,40.73,40.73,22576.0,34.1381,34.1632,34.1046,34.1046,22576.0
2019-04-30 11:05:00,40.73,40.73,40.67,40.72,17774.0,34.1046,34.1046,34.0543,34.0962,17774.0
2019-04-30 11:10:00,40.72,40.72,40.62,40.67,28647.0,34.0962,34.0962,34.0125,34.0543,28647.0
2019-04-30 11:15:00,40.67,40.7,40.66,40.69,12693.0,34.0543,34.0794,34.046,34.0711,12693.0
2019-04-30 11:20:00,40.69,40.77,40.69,40.75,14401.0,34.0711,34.1381,34.0711,34.1213,14401.0
2019-04-30 11:25:00,40.75,40.82,40.74,40.81,12603.0,34.1213,34.1799,34.1129,34.1716,12603.0
2019-04-30 11:30:00,40.81,40.89,40.8,40.88,21839.0,34.1716,34.2385,34.1632,34.2302,21839.0
2019-04-30 11:35:00,40.88,40.97,40.88,40.9,18530.0,34.2302,34.3055,34.2302,34.2469,18530.0
2019-04-30 11:40:00,40.9,40.92,40.87,40.88,19914.0,34.2469,34.2637,34.2218,34.2302,19914.0
2019-04-30 11:45:00,40.88,40.93,40.88,40.9,12868.0,34.2302,34.272,34.2302,34.2469,12868.0
2019-04-30 11:50:00,40.91,40.98,40.89,40.95,28435.0,34.2553,34.3139,34.2385,34.2888,28435.0
2019-04-30 11:55:00,40.94,40.97,40.91,40.91,19372.0,34.2804,34.3055,34.2553,34.2553,19372.0
2019-04-30 12:00:00,40.92,40.97,40.92,40.97,19515.0,34.2637,34.3055,34.2637,34.3055,19515.0
2019-04-30 12:05:00,40.97,41.0,40.95,40.96,16016.0,34.3055,34.3306,34.2888,34.2972,16016.0
2019-04-30 12:10:00,40.95,40.95,40.89,40.9,11299.0,34.2888,34.2888,34.2385,34.2469,11299.0
2019-04-30 12:15:00,40.89,40.9,40.86,40.9,18518.0,34.2385,34.2469,34.2134,34.2469,18518.0
2019-04-30 12:20:00,40.9,40.91,40.88,40.89,11618.0,34.2469,34.2553,34.2302,34.2385,11618.0
2019-04-30 12:25:00,40.9,40.95,40.89,40.95,16765.0,34.2469,34.2888,34.2385,34.2888,16765.0
2019-04-30 12:30:00,40.95,40.95,40.84,40.86,13925.0,34.2888,34.2888,34.1967,34.2134,13925.0
2019-04-30 12:35:00,40.86,40.9,40.86,40.87,14945.0,34.2134,34.2469,34.2134,34.2218,14945.0
2019-04-30 12:40:00,40.86,40.89,40.86,40.87,9083.0,34.2134,34.2385,34.2134,34.2218,9083.0
2019-04-30 12:45:00,40.86,40.87,40.81,40.85,11884.0,34.2134,34.2218,34.1716,34.205,11884.0
2019-04-30 12:50:00,40.84,40.85,40.82,40.84,9753.0,34.1967,34.205,34.1799,34.1967,9753.0
2019-04-30 12:55:00,40.85,40.86,40.82,40.85,12487.0,34.205,34.2134,34.1799,34.205,12487.0
2019-04-30 13:00:00,40.85,40.89,40.85,40.87,13364.0,34.205,34.2385,34.205,34.2218,13364.0
2019-04-30 13:05:00,40.86,40.88,40.84,40.84,22573.0,34.2134,34.2302,34.1967,34.1967,22573.0
2019-04-30 13:10:00,40.85,40.89,40.85,40.88,10899.0,34.205,34.2385,34.205,34.2302,10899.0
2019-04-30 13:15:00,40.87,40.89,40.87,40.89,5760.0,34.2218,34.2385,34.2218,34.2385,5760.0
2019-04-30 13:20:00,40.89,40.9,40.86,40.88,14458.0,34.2385,34.2469,34.2134,34.2302,14458.0
2019-04-30 13:25:00,40.88,40.89,40.83,40.84,15961.0,34.2302,34.2385,34.1883,34.1967,15961.0
2019-04-30 13:30:00,40.84,40.86,40.83,40.84,8273.0,34.1967,34.2134,34.1883,34.1967,8273.0
2019-04-30 13:35:00,40.84,40.85,40.81,40.83,11756.0,34.1967,34.205,34.1716,34.1883,11756.0
2019-04-30 13:40:00,40.84,40.91,40.83,40.91,14473.0,34.1967,34.2553,34.1883,34.2553,14473.0
2019-04-30 13:45:00,40.9,40.93,40.9,40.92,11943.0,34.2469,34.272,34.2469,34.2637,11943.0
2019-04-30 13:50:00,40.92,40.96,40.91,40.95,15133.0,34.2637,34.2972,34.2553,34.2888,15133.0
2019-04-30 13:55:00,40.96,40.98,40.94,40.96,18623.0,34.2972,34.3139,34.2804,34.2972,18623.0
2019-04-30 14:00:00,40.95,40.95,40.92,40.94,17843.0,34.2888,34.2888,34.2637,34.2804,17843.0
2019-04-30 14:05:00,40.94,40.94,40.82,40.82,26381.0,34.2804,34.2804,34.1799,34.1799,26381.0
2019-04-30 14:10:00,40.83,40.83,40.79,40.81,20221.0,34.1883,34.1883,34.1548,34.1716,20221.0
2019-04-30 14:15:00,40.8,40.86,40.8,40.82,19856.0,34.1632,34.2134,34.1632,34.1799,19856.0
2019-04-30 14:20:00,40.83,40.86,40.82,40.83,20434.0,34.1883,34.2134,34.1799,34.1883,20434.0
2019-04-30 14:25:00,40.83,40.87,40.82,40.87,30729.0,34.1883,34.2218,34.1799,34.2218,30729.0
2019-04-30 14:30:00,40.87,40.89,40.83,40.85,21879.0,34.2218,34.2385,34.1883,34.205,21879.0
2019-04-30 14:35:00,40.86,40.89,40.84,40.89,18925.0,34.2134,34.2385,34.1967,34.2385,18925.0
2019-04-30 14:40:00,40.9,40.98,40.9,40.98,17203.0,34.2469,34.3139,34.2469,34.3139,17203.0
2019-04-30 14:45:00,40.97,41.0,40.94,41.0,22295.0,34.3055,34.3306,34.2804,34.3306,22295.0
2019-04-30 14:50:00,41.0,41.02,40.97,40.97,15917.0,34.3306,34.3474,34.3055,34.3055,15917.0
2019-04-30 14:55:00,40.97,41.02,40.96,41.02,16754.0,34.3055,34.3474,34.2972,34.3474,16754.0
2019-04-30 15:00:00,41.02,41.03,40.97,41.01,24241.0,34.3474,34.3558,34.3055,34.339,24241.0
2019-04-30 15:05:00,41.01,41.04,40.98,41.02,26548.0,34.339,34.3641,34.3139,34.3474,26548.0
2019-04-30 15:10:00,41.02,41.02,40.96,40.96,38722.0,34.3474,34.3474,34.2972,34.2972,38722.0
2019-04-30 15:15:00,40.97,40.97,40.94,40.96,24420.0,34.3055,34.3055,34.2804,34.2972,24420.0
2019-04-30 15:20:00,40.96,41.01,40.95,40.98,30466.0,34.2972,34.339,34.2888,34.3139,30466.0
2019-04-30 15:25:00,40.97,41.01,40.97,40.99,24547.0,34.3055,34.339,34.3055,34.3223,24547.0
2019-04-30 15:30:00,40.99,41.01,40.97,41.01,76285.0,34.3223,34.339,34.3055,34.339,76285.0
2019-04-30 15:35:00,41.01,41.05,41.0,41.04,44173.0,34.339,34.3725,34.3306,34.3641,44173.0
2019-04-30 15:40:00,41.04,41.05,40.99,41.05,77623.0,34.3641,34.3725,34.3223,34.3725,77623.0
2019-04-30 15:45:00,41.05,41.11,41.04,41.11,68053.0,34.3725,34.4228,34.3641,34.4228,68053.0
2019-04-30 15:50:00,41.1,41.11,41.05,41.05,90607.0,34.4144,34.4228,34.3725,34.3725,90607.0
2019-04-30 15:55:00,41.05,41.18,41.05,41.16,324285.0,34.3725,34.4814,34.3725,34.4646,324285.0
2019-05-01 09:30:00,41.0,41.16,40.84,41.02,25425.0,34.3306,34.4646,34.1967,34.3474,25425.0
2019-05-01 09:35:00,41.02,41.17,41.02,41.15,8008.0,34.3474,34.473,34.3474,34.4562,8008.0
2019-05-01 09:40:00,41.13,41.13,41.0,41.03,14857.0,34.4395,34.4395,34.3306,34.3558,14857.0
2019-05-01 09:45:00,41.03,41.09,41.01,41.09,19551.0,34.3558,34.406,34.339,34.406,19551.0
2019-05-01 09:50:00,41.09,41.1,40.98,40.98,22460.0,34.406,34.4144,34.3139,34.3139,22460.0
2019-05-01 09:55:00,40.97,41.0,40.95,40.95,9438.0,34.3055,34.3306,34.2888,34.2888,9438.0
2019-05-01 10:00:00,40.95,41.0,40.93,40.96,19288.0,34.2888,34.3306,34.272,34.2972,19288.0
2019-05-01 10:05:00,40.95,40.99,40.93,40.96,14950.0,34.2888,34.3223,34.272,34.2972,14950.0
2019-05-01 10:10:00,40.97,41.0,40.97,40.99,15321.0,34.3055,34.3306,34.3055,34.3223,15321.0
2019-05-01 10:15:00,41.0,41.0,40.97,40.99,16176.0,34.3306,34.3306,34.3055,34.3223,16176.0
2019-05-01 10:20:00,41.0,41.0,40.96,40.98,13599.0,34.3306,34.3306,34.2972,34.3139,13599.0
2019-05-01 10:25:00,40.98,41.0,40.92,40.92,9202.0,34.3139,34.3306,34.2637,34.2637,9202.0
2019-05-01 10:30:00,40.93,40.96,40.89,40.9,11686.0,34.272,34.2972,34.2385,34.2469,11686.0
2019-05-01 10:35:00,40.9,40.98,40.9,40.98,11156.0,34.2469,34.3139,34.2469,34.3139,11156.0
2019-05-01 10:40:00,40.98,40.99,40.95,40.97,11729.0,34.3139,34.3223,34.2888,34.3055,11729.0
2019-05-01 10:45:00,40.97,40.98,40.92,40.93,13024.0,34.3055,34.3139,34.2637,34.272,13024.0
2019-05-01 10:50:00,40.93,40.93,40.84,40.84,22581.0,34.272,34.272,34.1967,34.1967,22581.0
2019-05-01 10:55:00,40.84,40.86,40.76,40.76,32041.0,34.1967,34.2134,34.1297,34.1297,32041.0
2019-05-01 11:00:00,40.75,40.75,40.65,40.69,37936.0,34.1213,34.1213,34.0376,34.0711,37936.0
2019-05-01 11:05:00,40.69,40.7,40.68,40.69,44604.0,34.0711,34.0794,34.0627,34.0711,44604.0
2019-05-01 11:10:00,40.69,40.73,40.64,40.73,42691.0,34.0711,34.1046,34.0292,34.1046,42691.0
2019-05-01 11:15:00,40.73,40.77,40.63,40.64,32486.0,34.1046,34.1381,34.0208,34.0292,32486.0
2019-05-01 11:20:00,40.64,40.77,40.62,40.71,19281.0,34.0292,34.1381,34.0125,34.0878,19281.0
2019-05-01 11:25:00,40.7,40.73,40.68,40.71,34587.0,34.0794,34.1046,34.0627,34.0878,34587.0
2019-05-01 11:30:00,40.71,40.72,40.69,40.71,9030.0,34.0878,34.0962,34.0711,34.0878,9030.0
2019-05-01 11:35:00,40.71,40.77,40.69,40.77,23429.0,34.0878,34.1381,34.0711,34.1381,23429.0
2019-05-01 11:40:00,40.77,40.79,40.72,40.75,25516.0,34.1381,34.1548,34.0962,34.1213,25516.0
2019-05-01 11:45:00,40.74,40.75,40.72,40.75,21665.0,34.1129,34.1213,34.0962,34.1213,21665.0
2019-05-01 11:50:00,40.74,40.8,40.74,40.8,11935.0,34.1129,34.1632,34.1129,34.1632,11935.0
2019-05-01 11:55:00,40.79,40.82,40.76,40.76,13367.0,34.1548,34.1799,34.1297,34.1297,13367.0
2019-05-01 12:00:00,40.77,40.77,40.74,40.77,10161.0,34.1381,34.1381,34.1129,34.1381,10161.0
2019-05-01 12:05:00,40.77,40.83,40.77,40.83,15719.0,34.1381,34.1883,34.1381,34.1883,15719.0
2019-05-01 12:10:00,40.83,40.83,40.8,40.81,11499.0,34.1883,34.1883,34.1632,34.1716,11499.0
2019-05-01 12:15:00,40.82,40.82,40.79,40.81,10686.0,34.1799,34.1799,34.1548,34.1716,10686.0
2019-05-01 12:20:00,40.8,40.82,40.8,40.81,6686.0,34.1632,34.1799,34.1632,34.1716,6686.0
2019-05-01 12:25:00,40.81,40.86,40.79,40.85,18558.0,34.1716,34.2134,34.1548,34.205,18558.0
2019-05-01 12:30:00,40.86,40.86,40.85,40.86,10962.0,34.2134,34.2134,34.205,34.2134,10962.0
2019-05-01 12:35:00,40.86,40.86,40.81,40.82,13542.0,34.2134,34.2134,34.1716,34.1799,13542.0
2019-05-01 12:40:00,40.81,40.83,40.79,40.81,14801.0,34.1716,34.1883,34.1548,34.1716,14801.0
2019-05-01 12:45:00,40.81,40.85,40.81,40.85,12609.0,34.1716,34.205,34.1716,34.205,12609.0
2019-05-01 12:50:00,40.85,40.88,40.83,40.87,12155.0,34.205,34.2302,34.1883,34.2218,12155.0
2019-05-01 12:55:00,40.87,40.95,40.86,40.95,14696.0,34.2218,34.2888,34.2134,34.2888,14696.0
2019-05-01 13:00:00,40.94,41.01,40.94,40.99,27358.0,34.2804,34.339,34.2804,34.3223,27358.0
2019-05-01 13:05:00,40.98,40.98,40.92,40.93,17262.0,34.3139,34.3139,34.2637,34.272,17262.0
2019-05-01 13:10:00,40.94,40.96,40.93,40.96,8101.0,34.2804,34.2972,34.272,34.2972,8101.0
2019-05-01 13:15:00,40.95,40.96,40.87,40.88,20886.0,34.2888,34.2972,34.2218,34.2302,20886.0
2019-05-01 13:20:00,40.87,40.87,40.86,40.86,6299.0,34.2218,34.2218,34.2134,34.2134,6299.0
2019-05-01 13:25:00,40.86,40.87,40.81,40.81,11997.0,34.2134,34.2218,34.1716,34.1716,11997.0
2019-05-01 13:30:00,40.82,40.83,40.79,40.8,20043.0,34.1799,34.1883,34.1548,34.1632,20043.0
2019-05-01 13:35:00,40.8,40.87,40.79,40.86,9968.0,34.1632,34.2218,34.1548,34.2134,9968.0
2019-05-01 13:40:00,40.86,40.86,40.8,40.81,9410.0,34.2134,34.2134,34.1632,34.1716,9410.0
2019-05-01 13:45:00,40.81,40.84,40.8,40.83,11733.0,34.1716,34.1967,34.1632,34.1883,11733.0
2019-05-01 13:50:00,40.83,40.89,40.82,40.89,13882.0,34.1883,34.2385,34.1799,34.2385,13882.0
2019-05-01 13:55:00,40.88,40.88,40.81,40.82,22630.0,34.2302,34.2302,34.1716,34.1799,22630.0
2019-05-01 14:00:00,40.82,40.98,40.79,40.96,30277.0,34.1799,34.3139,34.1548,34.2972,30277.0
2019-05-01 14:05:00,40.97,41.05,40.97,40.99,18001.0,34.3055,34.3725,34.3055,34.3223,18001.0
2019-05-01 14:10:00,40.98,41.02,40.91,40.93,18106.0,34.3139,34.3474,34.2553,34.272,18106.0
2019-05-01 14:15:00,40.92,40.98,40.91,40.96,63573.0,34.2637,34.3139,34.2553,34.2972,63573.0
2019-05-01 14:20:00,40.95,41.0,40.94,41.0,16694.0,34.2888,34.3306,34.2804,34.3306,16694.0
2019-05-01 14:25:00,40.99,41.0,40.94,40.97,12769.0,34.3223,34.3306,34.2804,34.3055,12769.0
2019-05-01 14:30:00,40.96,40.99,40.87,40.87,20977.0,34.2972,34.3223,34.2218,34.2218,20977.0
2019-05-01 14:35:00,40.87,40.87,40.65,40.65,24905.0,34.2218,34.2218,34.0376,34.0376,24905.0
2019-05-01 14:40:00,40.65,40.69,40.62,40.66,23782.0,34.0376,34.0711,34.0125,34.046,23782.0
2019-05-01 14:45:00,40.66,40.74,40.63,40.74,21495.0,34.046,34.1129,34.0208,34.1129,21495.0
2019-05-01 14:50:00,40.74,40.8,40.71,40.8,24833.0,34.1129,34.1632,34.0878,34.1632,24833.0
2019-05-01 14:55:00,40.8,40.81,40.75,40.75,18298.0,34.1632,34.1716,34.1213,34.1213,18298.0
2019-05-01 15:00:00,40.75,40.76,40.68,40.71,28455.0,34.1213,34.1297,34.0627,34.0878,28455.0
2019-05-01 15:05:00,40.71,40.76,40.69,40.76,31129.0,34.0878,34.1297,34.0711,34.1297,31129.0
2019-05-01 15:10:00,40.76,40.81,40.74,40.8,33707.0,34.1297,34.1716,34.1129,34.1632,33707.0
2019-05-01 15:15:00,40.8,40.81,40.78,40.8,22416.0,34.1632,34.1716,34.1464,34.1632,22416.0
2019-05-01 15:20:00,40.8,40.81,40.67,40.67,35714.0,34.1632,34.1716,34.0543,34.0543,35714.0
2019-05-01 15:25:00,40.68,40.68,40.63,40.64,28324.0,34.0627,34.0627,34.0208,34.0292,28324.0
2019-05-01 15:30:00,40.63,40.65,40.59,40.62,37410.0,34.0208,34.0376,33.9873,34.0125,37410.0
2019-05-01 15:35:00,40.62,40.66,40.6,40.62,33660.0,34.0125,34.046,33.9957,34.0125,33660.0
2019-05-01 15:40:00,40.62,40.62,40.53,40.56,53949.0,34.0125,34.0125,33.9371,33.9622,53949.0
2019-05-01 15:45:00,40.56,40.56,40.49,40.5,145233.0,33.9622,33.9622,33.9036,33.912,145233.0
2019-05-01 15:50:00,40.49,40.59,40.49,40.57,91521.0,33.9036,33.9873,33.9036,33.9706,91521.0
2019-05-01 15:55:00,40.57,40.61,40.51,40.55,201035.0,33.9706,34.0041,33.9204,33.9538,201035.0
2019-05-02 09:30:00,40.33,40.88,39.85,40.88,61573.0,33.7696,34.2302,33.3677,34.2302,61573.0
2019-05-02 09:35:00,40.9,41.0,40.32,40.55,37702.0,34.2469,34.3306,33.7613,33.9538,37702.0
2019-05-02 09:40:00,40.55,40.56,40.23,40.3,30342.0,33.9538,33.9622,33.6859,33.7445,30342.0
2019-05-02 09:45:00,40.3,40.51,40.3,40.4,24803.0,33.7445,33.9204,33.7445,33.8282,24803.0
2019-05-02 09:50:00,40.39,40.46,40.28,40.3,30666.0,33.8199,33.8785,33.7278,33.7445,30666.0
2019-05-02 09:55:00,40.33,40.36,40.22,40.27,35666.0,33.7696,33.7948,33.6775,33.7194,35666.0
2019-05-02 10:00:00,40.3,40.59,40.29,40.57,61575.0,33.7445,33.9873,33.7361,33.9706,61575.0
2019-05-02 10:05:00,40.59,40.69,40.56,40.67,30811.0,33.9873,34.0711,33.9622,34.0543,30811.0
2019-05-02 10:10:00,40.7,40.7,40.6,40.61,22753.0,34.0794,34.0794,33.9957,34.0041,22753.0
2019-05-02 10:15:00,40.6,40.65,40.54,40.55,22434.0,33.9957,34.0376,33.9455,33.9538,22434.0
2019-05-02 10:20:00,40.53,40.61,40.5,40.57,20985.0,33.9371,34.0041,33.912,33.9706,20985.0
2019-05-02 10:25:00,40.57,40.72,40.57,40.72,37722.0,33.9706,34.0962,33.9706,34.0962,37722.0
2019-05-02 10:30:00,40.72,40.72,40.65,40.69,26772.0,34.0962,34.0962,34.0376,34.0711,26772.0
2019-05-02 10:35:00,40.7,40.73,40.6,40.61,34047.0,34.0794,34.1046,33.9957,34.0041,34047.0
2019-05-02 10:40:00,40.61,40.62,40.52,40.52,17048.0,34.0041,34.0125,33.9287,33.9287,17048.0
2019-05-02 10:45:00,40.53,40.56,40.47,40.48,13715.0,33.9371,33.9622,33.8869,33.8952,13715.0
2019-05-02 10:50:00,40.48,40.5,40.39,40.42,31882.0,33.8952,33.912,33.8199,33.845,31882.0
2019-05-02 10:55:00,40.41,40.44,40.37,40.37,16676.0,33.8366,33.8617,33.8031,33.8031,16676.0
2019-05-02 11:00:00,40.38,40.42,40.31,40.34,19877.0,33.8115,33.845,33.7529,33.778,19877.0
2019-05-02 11:05:00,40.34,40.35,40.22,40.26,18889.0,33.778,33.7864,33.6775,33.711,18889.0
2019-05-02 11:10:00,40.26,40.26,40.11,40.13,30997.0,33.711,33.711,33.5854,33.6022,30997.0
2019-05-02 11:15:00,40.14,40.21,40.07,40.2,46060.0,33.6105,33.6692,33.5519,33.6608,46060.0
2019-05-02 11:20:00,40.2,40.24,40.17,40.19,31606.0,33.6608,33.6943,33.6357,33.6524,31606.0
2019-05-02 11:25:00,40.19,40.24,40.17,40.22,22571.0,33.6524,33.6943,33.6357,33.6775,22571.0
2019-05-02 11:30:00,40.23,40.3,40.17,40.18,32503.0,33.6859,33.7445,33.6357,33.644,32503.0
2019-05-02 11:35:00,40.18,40.19,40.09,40.11,20661.0,33.644,33.6524,33.5687,33.5854,20661.0
2019-05-02 11:40:00,40.09,40.16,40.05,40.05,38490.0,33.5687,33.6273,33.5352,33.5352,38490.0
2019-05-02 11:45:00,40.05,40.13,39.98,40.13,30172.0,33.5352,33.6022,33.4766,33.6022,30172.0
2019-05-02 11:50:00,40.14,40.19,40.09,40.15,50767.0,33.6105,33.6524,33.5687,33.6189,50767.0
2019-05-02 11:55:00,40.15,40.29,40.11,40.29,35578.0,33.6189,33.7361,33.5854,33.7361,35578.0
2019-05-02 12:00:00,40.29,40.29,40.13,40.2,40401.0,33.7361,33.7361,33.6022,33.6608,40401.0
2019-05-02 12:05:00,40.2,40.21,40.14,40.2,59662.0,33.6608,33.6692,33.6105,33.6608,59662.0
2019-05-02 12:10:00,40.2,40.22,40.14,40.16,58748.0,33.6608,33.6775,33.6105,33.6273,58748.0
2019-05-02 12:15:00,40.17,40.2,40.15,40.2,34663.0,33.6357,33.6608,33.6189,33.6608,34663.0
2019-05-02 12:20:00,40.2,40.24,40.16,40.18,43773.0,33.6608,33.6943,33.6273,33.644,43773.0
2019-05-02 12:25:00,40.19,40.19,40.02,40.06,21663.0,33.6524,33.6524,33.5101,33.5436,21663.0
2019-05-02 12:30:00,40.06,40.12,40.05,40.08,22326.0,33.5436,33.5938,33.5352,33.5603,22326.0
2019-05-02 12:35:00,40.08,40.11,40.05,40.06,18454.0,33.5603,33.5854,33.5352,33.5436,18454.0
2019-05-02 12:40:00,40.05,40.05,39.85,39.9,25674.0,33.5352,33.5352,33.3677,33.4096,25674.0
2019-05-02 12:45:00,39.89,39.94,39.88,39.9,19972.0,33.4012,33.4431,33.3928,33.4096,19972.0
2019-05-02 12:50:00,39.9,39.9,39.76,39.87,26676.0,33.4096,33.4096,33.2924,33.3845,26676.0
2019-05-02 12:55:00,39.87,39.88,39.82,39.86,23030.0,33.3845,33.3928,33.3426,33.3761,23030.0
2019-05-02 13:00:00,39.85,39.93,39.85,39.85,18128.0,33.3677,33.4347,33.3677,33.3677,18128.0
2019-05-02 13:05:00,39.86,39.88,39.84,39.86,24963.0,33.3761,33.3928,33.3593,33.3761,24963.0
2019-05-02 13:10:00,39.87,40.08,39.85,40.01,42181.0,33.3845,33.5603,33.3677,33.5017,42181.0
2019-05-02 13:15:00,40.01,40.07,40.0,40.03,37169.0,33.5017,33.5519,33.4933,33.5184,37169.0
2019-05-02 13:20:00,40.03,40.06,39.92,39.92,16934.0,33.5184,33.5436,33.4263,33.4263,16934.0
2019-05-02 13:25:00,39.92,39.99,39.91,39.99,27394.0,33.4263,33.4849,33.418,33.4849,27394.0
2019-05-02 13:30:00,39.98,40.06,39.97,40.03,22421.0,33.4766,33.5436,33.4682,33.5184,22421.0
2019-05-02 13:35:00,40.03,40.03,39.98,40.0,23260.0,33.5184,33.5184,33.4766,33.4933,23260.0
2019-05-02 13:40:00,40.0,40.01,39.95,39.96,19139.0,33.4933,33.5017,33.4514,33.4598,19139.0
2019-05-02 13:45:00,39.96,39.97,39.87,39.87,16894.0,33.4598,33.4682,33.3845,33.3845,16894.0
2019-05-02 13:50:00,39.87,39.88,39.8,39.8,26729.0,33.3845,33.3928,33.3258,33.3258,26729.0
2019-05-02 13:55:00,39.8,39.85,39.8,39.81,24612.0,33.3258,33.3677,33.3258,33.3342,24612.0
2019-05-02 14:00:00,39.82,39.88,39.82,39.87,22176.0,33.3426,33.3928,33.3426,33.3845,22176.0
2019-05-02 14:05:00,39.87,39.89,39.85,39.86,16801.0,33.3845,33.4012,33.3677,33.3761,16801.0
2019-05-02 14:10:00,39.86,39.88,39.85,39.86,25575.0,33.3761,33.3928,33.3677,33.3761,25575.0
2019-05-02 14:15:00,39.86,39.9,39.62,39.62,42133.0,33.3761,33.4096,33.1751,33.1751,42133.0
2019-05-02 14:20:00,39.64,39.73,39.62,39.71,20759.0,33.1919,33.2672,33.1751,33.2505,20759.0
2019-05-02 14:25:00,39.71,39.75,39.67,39.67,26888.0,33.2505,33.284,33.217,33.217,26888.0
2019-05-02 14:30:00,39.67,39.91,39.66,39.85,106742.0,33.217,33.418,33.2086,33.3677,106742.0
2019-05-02 14:35:00,39.84,40.1,39.84,40.08,107566.0,33.3593,33.577,33.3593,33.5603,107566.0
2019-05-02 14:40:00,40.08,40.08,39.94,39.95,60100.0,33.5603,33.5603,33.4431,33.4514,60100.0
2019-05-02 14:45:00,39.95,39.97,39.8,39.81,23138.0,33.4514,33.4682,33.3258,33.3342,23138.0
2019-05-02 14:50:00,39.79,39.81,39.73,39.8,22240.0,33.3175,33.3342,33.2672,33.3258,22240.0
2019-05-02 14:55:00,39.81,39.81,39.76,39.79,14589.0,33.3342,33.3342,33.2924,33.3175,14589.0
2019-05-02 15:00:00,39.78,39.9,39.75,39.9,36158.0,33.3091,33.4096,33.284,33.4096,36158.0
2019-05-02 15:05:00,39.9,39.9,39.81,39.84,18493.0,33.4096,33.4096,33.3342,33.3593,18493.0
2019-05-02 15:10:00,39.84,39.84,39.69,39.71,41449.0,33.3593,33.3593,33.2337,33.2505,41449.0
2019-05-02 15:15:00,39.7,39.77,39.69,39.77,27341.0,33.2421,33.3007,33.2337,33.3007,27341.0
2019-05-02 15:20:00,39.77,39.77,39.7,39.72,35443.0,33.3007,33.3007,33.2421,33.2589,35443.0
2019-05-02 15:25:00,39.71,39.72,39.68,39.7,30946.0,33.2505,33.2589,33.2254,33.2421,30946.0
2019-05-02 15:30:00,39.7,39.79,39.7,39.73,48722.0,33.2421,33.3175,33.2421,33.2672,48722.0
2019-05-02 15:35:00,39.73,39.74,39.68,39.7,62222.0,33.2672,33.2756,33.2254,33.2421,62222.0
2019-05-02 15:40:00,39.71,39.72,39.67,39.7,74238.0,33.2505,33.2589,33.217,33.2421,74238.0
2019-05-02 15:45:00,39.71,39.71,39.51,39.56,71744.0,33.2505,33.2505,33.083,33.1249,71744.0
2019-05-02 15:50:00,39.55,39.64,39.55,39.61,126715.0,33.1165,33.1919,33.1165,33.1668,126715.0
2019-05-02 15:55:00,39.62,39.64,39.54,39.59,237638.0,33.1751,33.1919,33.1081,33.15,237638.0
2019-05-03 09:30:00,39.49,40.0,39.35,39.41,69725.0,33.0663,33.4933,32.949,32.9993,69725.0
2019-05-03 09:35:00,39.41,39.42,38.86,39.2,84026.0,32.9993,33.0077,32.5388,32.8234,84026.0
2019-05-03 09:40:00,39.23,39.66,39.19,39.66,73005.0,32.8486,33.2086,32.8151,33.2086,73005.0
2019-05-03 09:45:00,39.64,39.67,39.25,39.3,40826.0,33.1919,33.217,32.8653,32.9072,40826.0
2019-05-03 09:50:00,39.33,39.41,39.25,39.35,46017.0,32.9323,32.9993,32.8653,32.949,46017.0
2019-05-03 09:55:00,39.38,39.53,39.3,39.44,63173.0,32.9742,33.0998,32.9072,33.0244,63173.0
2019-05-03 10:00:00,39.43,39.82,39.43,39.75,53311.0,33.016,33.3426,33.016,33.284,53311.0
2019-05-03 10:05:00,39.74,39.76,39.43,39.54,85703.0,33.2756,33.2924,33.016,33.1081,85703.0
2019-05-03 10:10:00,39.56,39.68,39.53,39.68,37034.0,33.1249,33.2254,33.0998,33.2254,37034.0
2019-05-03 10:15:00,39.69,39.7,39.58,39.61,29716.0,33.2337,33.2421,33.1416,33.1668,29716.0
2019-05-03 10:20:00,39.6,39.69,39.59,39.64,15943.0,33.1584,33.2337,33.15,33.1919,15943.0
2019-05-03 10:25:00,39.65,39.72,39.61,39.64,70052.0,33.2002,33.2589,33.1668,33.1919,70052.0
2019-05-03 10:30:00,39.65,39.76,39.61,39.61,22547.0,33.2002,33.2924,33.1668,33.1668,22547.0
2019-05-03 10:35:00,39.62,39.62,39.54,39.58,20861.0,33.1751,33.1751,33.1081,33.1416,20861.0
2019-05-03 10:40:00,39.57,39.64,39.55,39.62,19395.0,33.1333,33.1919,33.1165,33.1751,19395.0
2019-05-03 10:45:00,39.63,39.68,39.6,39.66,25371.0,33.1835,33.2254,33.1584,33.2086,25371.0
2019-05-03 10:50:00,39.66,39.71,39.6,39.61,19091.0,33.2086,33.2505,33.1584,33.1668,19091.0
2019-05-03 10:55:00,39.61,39.64,39.55,39.55,25186.0,33.1668,33.1919,33.1165,33.1165,25186.0
2019-05-03 11:00:00,39.55,39.56,39.44,39.47,48632.0,33.1165,33.1249,33.0244,33.0495,48632.0
2019-05-03 11:05:00,39.48,39.52,39.37,39.41,85355.0,33.0579,33.0914,32.9658,32.9993,85355.0
2019-05-03 11:10:00,39.42,39.59,39.42,39.58,37314.0,33.0077,33.15,33.0077,33.1416,37314.0
2019-05-03 11:15:00,39.58,39.61,39.56,39.58,24530.0,33.1416,33.1668,33.1249,33.1416,24530.0
2019-05-03 11:20:00,39.59,39.74,39.55,39.71,89671.0,33.15,33.2756,33.1165,33.2505,89671.0
2019-05-03 11:25:00,39.71,39.79,39.7,39.78,17680.0,33.2505,33.3175,33.2421,33.3091,17680.0
2019-05-03 11:30:00,39.79,39.87,39.79,39.79,27453.0,33.3175,33.3845,33.3175,33.3175,27453.0
2019-05-03 11:35:00,39.79,39.79,39.65,39.66,23377.0,33.3175,33.3175,33.2002,33.2086,23377.0
2019-05-03 11:40:00,39.66,39.71,39.65,39.7,19954.0,33.2086,33.2505,33.2002,33.2421,19954.0
2019-05-03 11:45:00,39.68,39.71,39.66,39.67,16887.0,33.2254,33.2505,33.2086,33.217,16887.0
2019-05-03 11:50:00,39.66,39.67,39.55,39.57,63152.0,33.2086,33.217,33.1165,33.1333,63152.0
2019-05-03 11:55:00,39.57,39.57,39.5,39.52,15469.0,33.1333,33.1333,33.0746,33.0914,15469.0
2019-05-03 12:00:00,39.52,39.56,39.51,39.54,16468.0,33.0914,33.1249,33.083,33.1081,16468.0
2019-05-03 12:05:00,39.54,39.6,39.54,39.55,21920.0,33.1081,33.1584,33.1081,33.1165,21920.0
2019-05-03 12:10:00,39.55,39.55,39.44,39.49,18825.0,33.1165,33.1165,33.0244,33.0663,18825.0
2019-05-03 12:15:00,39.49,39.54,39.47,39.52,39725.0,33.0663,33.1081,33.0495,33.0914,39725.0
2019-05-03 12:20:00,39.52,39.59,39.51,39.58,28429.0,33.0914,33.15,33.083,33.1416,28429.0
2019-05-03 12:25:00,39.58,39.65,39.55,39.6,53409.0,33.1416,33.2002,33.1165,33.1584,53409.0
2019-05-03 12:30:00,39.6,39.71,39.58,39.71,18622.0,33.1584,33.2505,33.1416,33.2505,18622.0
2019-05-03 12:35:00,39.71,39.72,39.58,39.59,26247.0,33.2505,33.2589,33.1416,33.15,26247.0
2019-05-03 12:40:00,39.59,39.61,39.49,39.49,17246.0,33.15,33.1668,33.0663,33.0663,17246.0
2019-05-03 12:45:00,39.49,39.51,39.47,39.5,13790.0,33.0663,33.083,33.0495,33.0746,13790.0
2019-05-03 12:50:00,39.5,39.5,39.39,39.4,21465.0,33.0746,33.0746,32.9825,32.9909,21465.0
2019-05-03 12:55:00,39.4,39.4,39.34,39.34,16789.0,32.9909,32.9909,32.9407,32.9407,16789.0
2019-05-03 13:00:00,39.34,39.39,39.3,39.39,14456.0,32.9407,32.9825,32.9072,32.9825,14456.0
2019-05-03 13:05:00,39.4,39.47,39.39,39.43,19233.0,32.9909,33.0495,32.9825,33.016,19233.0
2019-05-03 13:10:00,39.43,39.46,39.4,39.41,17365.0,33.016,33.0412,32.9909,32.9993,17365.0
2019-05-03 13:15:00,39.42,39.43,39.41,39.42,13743.0,33.0077,33.016,32.9993,33.0077,13743.0
2019-05-03 13:20:00,39.42,39.44,39.38,39.39,14916.0,33.0077,33.0244,32.9742,32.9825,14916.0
2019-05-03 13:25:00,39.38,39.41,39.37,39.41,11883.0,32.9742,32.9993,32.9658,32.9993,11883.0
2019-05-03 13:30:00,39.41,39.48,39.41,39.45,18731.0,32.9993,33.0579,32.9993,33.0328,18731.0
2019-05-03 13:35:00,39.45,39.47,39.43,39.45,11463.0,33.0328,33.0495,33.016,33.0328,11463.0
2019-05-03 13:40:00,39.44,39.45,39.36,39.4,29200.0,33.0244,33.0328,32.9574,32.9909,29200.0
2019-05-03 13:45:00,39.41,39.45,39.39,39.45,14833.0,32.9993,33.0328,32.9825,33.0328,14833.0
2019-05-03 13:50:00,39.44,39.48,39.44,39.45,13912.0,33.0244,33.0579,33.0244,33.0328,13912.0
2019-05-03 13:55:00,39.46,39.48,39.42,39.46,17583.0,33.0412,33.0579,33.0077,33.0412,17583.0
2019-05-03 14:00:00,39.45,39.46,39.39,39.39,24443.0,33.0328,33.0412,32.9825,32.9825,24443.0
2019-05-03 14:05:00,39.39,39.42,39.34,39.36,17474.0,32.9825,33.0077,32.9407,32.9574,17474.0
2019-05-03 14:10:00,39.35,39.44,39.35,39.44,24402.0,32.949,33.0244,32.949,33.0244,24402.0
2019-05-03 14:15:00,39.43,39.49,39.4,39.4,35356.0,33.016,33.0663,32.9909,32.9909,35356.0
2019-05-03 14:20:00,39.41,39.45,39.41,39.41,16902.0,32.9993,33.0328,32.9993,32.9993,16902.0
2019-05-03 14:25:00,39.42,39.42,39.36,39.4,28768.0,33.0077,33.0077,32.9574,32.9909,28768.0
2019-05-03 14:30:00,39.4,39.42,39.39,39.41,13832.0,32.9909,33.0077,32.9825,32.9993,13832.0
2019-05-03 14:35:00,39.41,39.47,39.39,39.45,20638.0,32.9993,33.0495,32.9825,33.0328,20638.0
2019-05-03 14:40:00,39.45,39.45,39.39,39.41,13656.0,33.0328,33.0328,32.9825,32.9993,13656.0
2019-05-03 14:45:00,39.41,39.44,39.4,39.41,16388.0,32.9993,33.0244,32.9909,32.9993,16388.0
2019-05-03 14:50:00,39.42,39.43,39.36,39.38,15241.0,33.0077,33.016,32.9574,32.9742,15241.0
2019-05-03 14:55:00,39.38,39.39,39.33,39.34,23303.0,32.9742,32.9825,32.9323,32.9407,23303.0
2019-05-03 15:00:00,39.34,39.38,39.32,39.38,24560.0,32.9407,32.9742,32.9239,32.9742,24560.0
2019-05-03 15:05:00,39.39,39.4,39.31,39.31,21088.0,32.9825,32.9909,32.9156,32.9156,21088.0
2019-05-03 15:10:00,39.31,39.38,39.3,39.35,27243.0,32.9156,32.9742,32.9072,32.949,27243.0
2019-05-03 15:15:00,39.35,39.35,39.32,39.34,21988.0,32.949,32.949,32.9239,32.9407,21988.0
2019-05-03 15:20:00,39.34,39.37,39.32,39.35,30813.0,32.9407,32.9658,32.9239,32.949,30813.0
2019-05-03 15:25:00,39.35,39.36,39.32,39.32,24043.0,32.949,32.9574,32.9239,32.9239,24043.0
2019-05-03 15:30:00,39.31,39.33,39.27,39.27,40200.0,32.9156,32.9323,32.8821,32.8821,40200.0
2019-05-03 15:35:00,39.28,39.3,39.23,39.29,67305.0,32.8904,32.9072,32.8486,32.8988,67305.0
2019-05-03 15:40:00,39.29,39.39,39.27,39.39,84723.0,32.8988,32.9825,32.8821,32.9825,84723.0
2019-05-03 15:45:00,39.39,39.52,39.38,39.52,105069.0,32.9825,33.0914,32.9742,33.0914,105069.0
2019-05-03 15:50:00,39.52,39.52,39.46,39.47,117859.0,33.0914,33.0914,33.0412,33.0495,117859.0
2019-05-03 15:55:00,39.47,39.52,39.42,39.42,168579.0,33.0495,33.0914,33.0077,33.0077,168579.0
2019-05-06 09:30:00,39.34,39.54,39.14,39.27,67716.0,32.9407,33.1081,32.7732,32.8821,67716.0
2019-05-06 09:35:00,39.27,39.3,39.21,39.26,14727.0,32.8821,32.9072,32.8318,32.8737,14727.0
2019-05-06 09:40:00,39.23,39.25,39.17,39.19,56678.0,32.8486,32.8653,32.7983,32.8151,56678.0
2019-05-06 09:45:00,39.18,39.2,38.93,38.97,28544.0,32.8067,32.8234,32.5974,32.6309,28544.0
2019-05-06 09:50:00,38.97,39.11,38.97,39.08,30101.0,32.6309,32.7481,32.6309,32.723,30101.0
2019-05-06 09:55:00,39.08,39.09,38.82,38.82,72648.0,32.723,32.7313,32.5053,32.5053,72648.0
2019-05-06 10:00:00,38.81,38.81,38.64,38.7,44631.0,32.4969,32.4969,32.3545,32.4048,44631.0
2019-05-06 10:05:00,38.7,38.71,38.54,38.57,65015.0,32.4048,32.4132,32.2708,32.2959,65015.0
2019-05-06 10:10:00,38.57,38.64,38.45,38.51,135722.0,32.2959,32.3545,32.1954,32.2457,135722.0
2019-05-06 10:15:00,38.53,38.61,38.52,38.59,27101.0,32.2624,32.3294,32.2541,32.3127,27101.0
2019-05-06 10:20:00,38.59,38.63,38.59,38.62,30005.0,32.3127,32.3462,32.3127,32.3378,30005.0
2019-05-06 10:25:00,38.61,38.62,38.55,38.56,23345.0,32.3294,32.3378,32.2792,32.2876,23345.0
2019-05-06 10:30:00,38.56,38.57,38.54,38.55,67390.0,32.2876,32.2959,32.2708,32.2792,67390.0
2019-05-06 10:35:00,38.56,38.56,38.49,38.51,83600.0,32.2876,32.2876,32.2289,32.2457,83600.0
2019-05-06 10:40:00,38.5,38.53,38.45,38.51,36849.0,32.2373,32.2624,32.1954,32.2457,36849.0
2019-05-06 10:45:00,38.51,38.51,38.36,38.37,81376.0,32.2457,32.2457,32.1201,32.1285,81376.0
2019-05-06 10:50:00,38.36,38.4,38.33,38.35,34062.0,32.1201,32.1536,32.095,32.1117,34062.0
2019-05-06 10:55:00,38.34,38.42,38.31,38.42,24427.0,32.1033,32.1703,32.0782,32.1703,24427.0
2019-05-06 11:00:00,38.43,38.45,38.39,38.43,34190.0,32.1787,32.1954,32.1452,32.1787,34190.0
2019-05-06 11:05:00,38.43,38.49,38.39,38.49,41424.0,32.1787,32.2289,32.1452,32.2289,41424.0
2019-05-06 11:10:00,38.49,38.5,38.44,38.49,27962.0,32.2289,32.2373,32.1871,32.2289,27962.0
2019-05-06 11:15:00,38.49,38.51,38.42,38.43,39839.0,32.2289,32.2457,32.1703,32.1787,39839.0
2019-05-06 11:20:00,38.43,38.44,38.27,38.27,45410.0,32.1787,32.1871,32.0447,32.0447,45410.0
2019-05-06 11:25:00,38.28,38.3,38.17,38.19,29638.0,32.0531,32.0698,31.961,31.9777,29638.0
2019-05-06 11:30:00,38.2,38.26,38.2,38.23,30146.0,31.9861,32.0364,31.9861,32.0112,30146.0
2019-05-06 11:35:00,38.23,38.25,38.21,38.25,19462.0,32.0112,32.028,31.9945,32.028,19462.0
2019-05-06 11:40:00,38.25,38.25,38.17,38.17,21662.0,32.028,32.028,31.961,31.961,21662.0
2019-05-06 11:45:00,38.18,38.2,38.15,38.19,33032.0,31.9694,31.9861,31.9442,31.9777,33032.0
2019-05-06 11:50:00,38.19,38.22,38.13,38.15,24734.0,31.9777,32.0029,31.9275,31.9442,24734.0
2019-05-06 11:55:00,38.14,38.15,38.03,38.05,22173.0,31.9359,31.9442,31.8438,31.8605,22173.0
2019-05-06 12:00:00,38.05,38.07,37.95,38.04,30382.0,31.8605,31.8773,31.7768,31.8521,30382.0
2019-05-06 12:05:00,38.04,38.07,37.99,38.0,13619.0,31.8521,31.8773,31.8103,31.8186,13619.0
2019-05-06 12:10:00,38.0,38.0,37.91,37.93,22951.0,31.8186,31.8186,31.7433,31.76,22951.0
2019-05-06 12:15:00,37.92,37.96,37.9,37.93,23786.0,31.7517,31.7852,31.7349,31.76,23786.0
2019-05-06 12:20:00,37.92,37.92,37.84,37.89,22329.0,31.7517,31.7517,31.6847,31.7265,22329.0
2019-05-06 12:25:00,37.89,37.91,37.87,37.9,17755.0,31.7265,31.7433,31.7098,31.7349,17755.0
2019-05-06 12:30:00,37.92,38.01,37.9,37.99,42225.0,31.7517,31.827,31.7349,31.8103,42225.0
2019-05-06 12:35:00,37.99,38.03,37.98,37.99,33039.0,31.8103,31.8438,31.8019,31.8103,33039.0
2019-05-06 12:40:00,37.98,38.03,37.97,38.0,48977.0,31.8019,31.8438,31.7935,31.8186,48977.0
2019-05-06 12:45:00,38.0,38.03,37.98,38.01,29800.0,31.8186,31.8438,31.8019,31.827,29800.0
2019-05-06 12:50:00,38.01,38.03,38.0,38.02,31078.0,31.827,31.8438,31.8186,31.8354,31078.0
2019-05-06 12:55:00,38.02,38.03,37.99,38.01,70334.0,31.8354,31.8438,31.8103,31.827,70334.0
2019-05-06 13:00:00,38.01,38.09,38.0,38.09,52188.0,31.827,31.894,31.8186,31.894,52188.0
2019-05-06 13:05:00,38.09,38.13,38.08,38.13,20918.0,31.894,31.9275,31.8856,31.9275,20918.0
2019-05-06 13:10:00,38.13,38.2,38.11,38.19,28958.0,31.9275,31.9861,31.9108,31.9777,28958.0
2019-05-06 13:15:00,38.19,38.24,38.16,38.23,24769.0,31.9777,32.0196,31.9526,32.0112,24769.0
2019-05-06 13:20:00,38.23,38.26,38.22,38.25,10308.0,32.0112,32.0364,32.0029,32.028,10308.0
2019-05-06 13:25:00,38.25,38.28,38.22,38.26,23979.0,32.028,32.0531,32.0029,32.0364,23979.0
2019-05-06 13:30:00,38.26,38.29,38.23,38.28,38846.0,32.0364,32.0615,32.0112,32.0531,38846.0
2019-05-06 13:35:00,38.28,38.29,38.24,38.27,20142.0,32.0531,32.0615,32.0196,32.0447,20142.0
2019-05-06 13:40:00,38.27,38.29,38.24,38.25,23898.0,32.0447,32.0615,32.0196,32.028,23898.0
2019-05-06 13:45:00,38.25,38.34,38.24,38.29,39265.0,32.028,32.1033,32.0196,32.0615,39265.0
2019-05-06 13:50:00,38.3,38.3,38.24,38.26,19893.0,32.0698,32.0698,32.0196,32.0364,19893.0
2019-05-06 13:55:00,38.26,38.31,38.25,38.29,19563.0,32.0364,32.0782,32.028,32.0615,19563.0
2019-05-06 14:00:00,38.28,38.34,38.27,38.33,30828.0,32.0531,32.1033,32.0447,32.095,30828.0
2019-05-06 14:05:00,38.33,38.35,38.29,38.33,119057.0,32.095,32.1117,32.0615,32.095,119057.0
2019-05-06 14:10:00,38.32,38.35,38.3,38.34,47252.0,32.0866,32.1117,32.0698,32.1033,47252.0
2019-05-06 14:15:00,38.33,38.38,38.32,38.35,25249.0,32.095,32.1368,32.0866,32.1117,25249.0
2019-05-06 14:20:00,38.35,38.39,38.34,38.38,21362.0,32.1117,32.1452,32.1033,32.1368,21362.0
2019-05-06 14:25:00,38.38,38.4,38.35,38.36,16032.0,32.1368,32.1536,32.1117,32.1201,16032.0
2019-05-06 14:30:00,38.36,38.36,38.26,38.29,32913.0,32.1201,32.1201,32.0364,32.0615,32913.0
2019-05-06 14:35:00,38.29,38.32,38.28,38.28,17673.0,32.0615,32.0866,32.0531,32.0531,17673.0
2019-05-06 14:40:00,38.29,38.33,38.28,38.33,19468.0,32.0615,32.095,32.0531,32.095,19468.0
2019-05-06 14:45:00,38.32,38.42,38.32,38.41,28612.0,32.0866,32.1703,32.0866,32.162,28612.0
2019-05-06 14:50:00,38.41,38.45,38.39,38.43,17814.0,32.162,32.1954,32.1452,32.1787,17814.0
2019-05-06 14:55:00,38.44,38.5,38.41,38.49,51944.0,32.1871,32.2373,32.162,32.2289,51944.0
2019-05-06 15:00:00,38.49,38.51,38.47,38.51,54067.0,32.2289,32.2457,32.2122,32.2457,54067.0
2019-05-06 15:05:00,38.5,38.51,38.46,38.49,35457.0,32.2373,32.2457,32.2038,32.2289,35457.0
2019-05-06 15:10:00,38.49,38.51,38.48,38.48,32963.0,32.2289,32.2457,32.2206,32.2206,32963.0
2019-05-06 15:15:00,38.49,38.51,38.45,38.48,36393.0,32.2289,32.2457,32.1954,32.2206,36393.0
2019-05-06 15:20:00,38.48,38.5,38.47,38.48,27213.0,32.2206,32.2373,32.2122,32.2206,27213.0
2019-05-06 15:25:00,38.48,38.5,38.47,38.49,27697.0,32.2206,32.2373,32.2122,32.2289,27697.0
2019-05-06 15:30:00,38.49,38.51,38.47,38.51,60664.0,32.2289,32.2457,32.2122,32.2457,60664.0
2019-05-06 15:35:00,38.51,38.53,38.48,38.5,39934.0,32.2457,32.2624,32.2206,32.2373,39934.0
2019-05-06 15:40:00,38.5,38.51,38.47,38.5,65399.0,32.2373,32.2457,32.2122,32.2373,65399.0
2019-05-06 15:45:00,38.49,38.5,38.42,38.44,80647.0,32.2289,32.2373,32.1703,32.1871,80647.0
2019-05-06 15:50:00,38.44,38.45,38.38,38.4,78402.0,32.1871,32.1954,32.1368,32.1536,78402.0
2019-05-06 15:55:00,38.41,38.41,38.31,38.36,243582.0,32.162,32.162,32.0782,32.1201,243582.0
2019-05-07 09:30:00,38.16,38.46,38.09,38.41,73290.0,31.9526,32.2038,31.894,32.162,73290.0
2019-05-07 09:35:00,38.39,38.56,38.39,38.47,25615.0,32.1452,32.2876,32.1452,32.2122,25615.0
2019-05-07 09:40:00,38.46,38.69,38.44,38.49,25178.0,32.2038,32.3964,32.1871,32.2289,25178.0
2019-05-07 09:45:00,38.5,38.5,38.36,38.41,37611.0,32.2373,32.2373,32.1201,32.162,37611.0
2019-05-07 09:50:00,38.4,38.44,38.29,38.34,31111.0,32.1536,32.1871,32.0615,32.1033,31111.0
2019-05-07 09:55:00,38.34,38.37,38.27,38.29,24279.0,32.1033,32.1285,32.0447,32.0615,24279.0
2019-05-07 10:00:00,38.27,38.34,38.22,38.26,42661.0,32.0447,32.1033,32.0029,32.0364,42661.0
2019-05-07 10:05:00,38.26,38.27,38.16,38.27,38828.0,32.0364,32.0447,31.9526,32.0447,38828.0
2019-05-07 10:10:00,38.28,38.43,38.26,38.41,31761.0,32.0531,32.1787,32.0364,32.162,31761.0
2019-05-07 10:15:00,38.41,38.5,38.4,38.43,35303.0,32.162,32.2373,32.1536,32.1787,35303.0
2019-05-07 10:20:00,38.43,38.44,38.36,38.36,38620.0,32.1787,32.1871,32.1201,32.1201,38620.0
2019-05-07 10:25:00,38.36,38.36,38.2,38.26,33318.0,32.1201,32.1201,31.9861,32.0364,33318.0
2019-05-07 10:30:00,38.25,38.29,38.24,38.25,72899.0,32.028,32.0615,32.0196,32.028,72899.0
2019-05-07 10:35:00,38.26,38.29,38.22,38.27,62959.0,32.0364,32.0615,32.0029,32.0447,62959.0
2019-05-07 10:40:00,38.26,38.35,38.25,38.26,48773.0,32.0364,32.1117,32.028,32.0364,48773.0
2019-05-07 10:45:00,38.26,38.38,38.25,38.34,40396.0,32.0364,32.1368,32.028,32.1033,40396.0
2019-05-07 10:50:00,38.35,38.56,38.33,38.54,38120.0,32.1117,32.2876,32.095,32.2708,38120.0
2019-05-07 10:55:00,38.55,38.56,38.48,38.49,41260.0,32.2792,32.2876,32.2206,32.2289,41260.0
2019-05-07 11:00:00,38.49,38.57,38.47,38.56,38435.0,32.2289,32.2959,32.2122,32.2876,38435.0
2019-05-07 11:05:00,38.55,38.65,38.54,38.61,33269.0,32.2792,32.3629,32.2708,32.3294,33269.0
2019-05-07 11:10:00,38.61,38.63,38.55,38.63,54272.0,32.3294,32.3462,32.2792,32.3462,54272.0
2019-05-07 11:15:00,38.63,38.63,38.52,38.54,33172.0,32.3462,32.3462,32.2541,32.2708,33172.0
2019-05-07 11:20:00,38.53,38.56,38.44,38.5,32516.0,32.2624,32.2876,32.1871,32.2373,32516.0
2019-05-07 11:25:00,38.5,38.55,38.47,38.52,31496.0,32.2373,32.2792,32.2122,32.2541,31496.0
2019-05-07 11:30:00,38.53,38.55,38.5,38.52,33035.0,32.2624,32.2792,32.2373,32.2541,33035.0
2019-05-07 11:35:00,38.52,38.56,38.5,38.53,52575.0,32.2541,32.2876,32.2373,32.2624,52575.0
2019-05-07 11:40:00,38.53,38.61,38.51,38.51,68601.0,32.2624,32.3294,32.2457,32.2457,68601.0
2019-05-07 11:45:00,38.51,38.54,38.48,38.5,38799.0,32.2457,32.2708,32.2206,32.2373,38799.0
2019-05-07 11:50:00,38.49,38.55,38.45,38.52,39422.0,32.2289,32.2792,32.1954,32.2541,39422.0
2019-05-07 11:55:00,38.52,38.55,38.49,38.5,35245.0,32.2541,32.2792,32.2289,32.2373,35245.0
2019-05-07 12:00:00,38.49,38.5,38.35,38.45,40796.0,32.2289,32.2373,32.1117,32.1954,40796.0
2019-05-07 12:05:00,38.45,38.49,38.45,38.48,35206.0,32.1954,32.2289,32.1954,32.2206,35206.0
2019-05-07 12:10:00,38.48,38.51,38.45,38.46,35662.0,32.2206,32.2457,32.1954,32.2038,35662.0
2019-05-07 12:15:00,38.47,38.52,38.46,38.5,40730.0,32.2122,32.2541,32.2038,32.2373,40730.0
2019-05-07 12:20:00,38.5,38.57,38.5,38.57,56567.0,32.2373,32.2959,32.2373,32.2959,56567.0
2019-05-07 12:25:00,38.58,38.67,38.57,38.65,83072.0,32.3043,32.3797,32.2959,32.3629,83072.0
2019-05-07 12:30:00,38.65,38.78,38.65,38.78,31488.0,32.3629,32.4718,32.3629,32.4718,31488.0
2019-05-07 12:35:00,38.79,38.88,38.78,38.87,41763.0,32.4801,32.5555,32.4718,32.5471,41763.0
2019-05-07 12:40:00,38.87,38.87,38.81,38.86,47625.0,32.5471,32.5471,32.4969,32.5388,47625.0
2019-05-07 12:45:00,38.85,38.85,38.72,38.77,45492.0,32.5304,32.5304,32.4215,32.4634,45492.0
2019-05-07 12:50:00,38.77,38.87,38.76,38.84,27880.0,32.4634,32.5471,32.455,32.522,27880.0
2019-05-07 12:55:00,38.83,38.89,38.77,38.77,34120.0,32.5136,32.5639,32.4634,32.4634,34120.0
2019-05-07 13:00:00,38.75,38.75,38.68,38.68,34108.0,32.4466,32.4466,32.388,32.388,34108.0
2019-05-07 13:05:00,38.69,38.8,38.69,38.8,44465.0,32.3964,32.4885,32.3964,32.4885,44465.0
2019-05-07 13:10:00,38.79,38.82,38.73,38.75,42364.0,32.4801,32.5053,32.4299,32.4466,42364.0
2019-05-07 13:15:00,38.74,38.8,38.72,38.72,72583.0,32.4383,32.4885,32.4215,32.4215,72583.0
2019-05-07 13:20:00,38.72,38.74,38.65,38.65,45695.0,32.4215,32.4383,32.3629,32.3629,45695.0
2019-05-07 13:25:00,38.65,38.66,38.61,38.63,33519.0,32.3629,32.3713,32.3294,32.3462,33519.0
2019-05-07 13:30:00,38.64,38.64,38.54,38.55,30958.0,32.3545,32.3545,32.2708,32.2792,30958.0
2019-05-07 13:35:00,38.55,38.58,38.52,38.56,34351.0,32.2792,32.3043,32.2541,32.2876,34351.0
2019-05-07 13:40:00,38.56,38.6,38.55,38.57,33307.0,32.2876,32.321,32.2792,32.2959,33307.0
2019-05-07 13:45:00,38.58,38.66,38.57,38.64,21087.0,32.3043,32.3713,32.2959,32.3545,21087.0
2019-05-07 13:50:00,38.64,38.74,38.61,38.67,45233.0,32.3545,32.4383,32.3294,32.3797,45233.0
2019-05-07 13:55:00,38.66,38.7,38.66,38.7,21470.0,32.3713,32.4048,32.3713,32.4048,21470.0
2019-05-07 14:00:00,38.7,38.73,38.68,38.71,28139.0,32.4048,32.4299,32.388,32.4132,28139.0
2019-05-07 14:05:00,38.71,38.81,38.7,38.8,36305.0,32.4132,32.4969,32.4048,32.4885,36305.0
2019-05-07 14:10:00,38.8,38.85,38.76,38.77,38520.0,32.4885,32.5304,32.455,32.4634,38520.0
2019-05-07 14:15:00,38.78,38.81,38.65,38.68,29266.0,32.4718,32.4969,32.3629,32.388,29266.0
2019-05-07 14:20:00,38.68,38.79,38.68,38.74,42137.0,32.388,32.4801,32.388,32.4383,42137.0
2019-05-07 14:25:00,38.75,38.77,38.72,38.75,31165.0,32.4466,32.4634,32.4215,32.4466,31165.0
2019-05-07 14:30:00,38.76,38.81,38.58,38.58,71400.0,32.455,32.4969,32.3043,32.3043,71400.0
2019-05-07 14:35:00,38.57,38.62,38.52,38.6,39621.0,32.2959,32.3378,32.2541,32.321,39621.0
2019-05-07 14:40:00,38.6,38.62,38.57,38.61,26487.0,32.321,32.3378,32.2959,32.3294,26487.0
2019-05-07 14:45:00,38.61,38.65,38.61,38.62,31337.0,32.3294,32.3629,32.3294,32.3378,31337.0
2019-05-07 14:50:00,38.63,38.71,38.63,38.71,19243.0,32.3462,32.4132,32.3462,32.4132,19243.0
2019-05-07 14:55:00,38.71,38.75,38.7,38.71,29961.0,32.4132,32.4466,32.4048,32.4132,29961.0
2019-05-07 15:00:00,38.72,38.73,38.67,38.71,44317.0,32.4215,32.4299,32.3797,32.4132,44317.0
2019-05-07 15:05:00,38.71,38.72,38.65,38.68,40475.0,32.4132,32.4215,32.3629,32.388,40475.0
2019-05-07 15:10:00,38.67,38.73,38.65,38.69,62089.0,32.3797,32.4299,32.3629,32.3964,62089.0
2019-05-07 15:15:00,38.69,38.69,38.57,38.64,71307.0,32.3964,32.3964,32.2959,32.3545,71307.0
2019-05-07 15:20:00,38.65,38.68,38.63,38.65,35006.0,32.3629,32.388,32.3462,32.3629,35006.0
2019-05-07 15:25:00,38.65,38.66,38.61,38.65,31226.0,32.3629,32.3713,32.3294,32.3629,31226.0
2019-05-07 15:30:00,38.64,38.65,38.51,38.52,84344.0,32.3545,32.3629,32.2457,32.2541,84344.0
2019-05-07 15:35:00,38.52,38.53,38.37,38.4,45913.0,32.2541,32.2624,32.1285,32.1536,45913.0
2019-05-07 15:40:00,38.4,38.45,38.38,38.45,63586.0,32.1536,32.1954,32.1368,32.1954,63586.0
2019-05-07 15:45:00,38.45,38.53,38.44,38.52,64844.0,32.1954,32.2624,32.1871,32.2541,64844.0
2019-05-07 15:50:00,38.52,38.54,38.49,38.54,102183.0,32.2541,32.2708,32.2289,32.2708,102183.0
2019-05-07 15:55:00,38.54,38.69,38.54,38.64,338799.0,32.2708,32.3964,32.2708,32.3545,338799.0
2019-05-08 09:30:00,38.52,38.54,38.32,38.43,67111.0,32.2541,32.2708,32.0866,32.1787,67111.0
2019-05-08 09:35:00,38.43,38.43,38.23,38.24,41746.0,32.1787,32.1787,32.0112,32.0196,41746.0
2019-05-08 09:40:00,38.24,38.27,38.08,38.11,41910.0,32.0196,32.0447,31.8856,31.9108,41910.0
2019-05-08 09:45:00,38.13,38.14,37.87,37.87,107051.0,31.9275,31.9359,31.7098,31.7098,107051.0
2019-05-08 09:50:00,37.88,38.0,37.84,37.94,228967.0,31.7182,31.8186,31.6847,31.7684,228967.0
2019-05-08 09:55:00,37.92,37.93,37.75,37.89,66688.0,31.7517,31.76,31.6093,31.7265,66688.0
2019-05-08 10:00:00,37.88,37.88,37.78,37.83,89752.0,31.7182,31.7182,31.6344,31.6763,89752.0
2019-05-08 10:05:00,37.82,37.82,37.57,37.58,95220.0,31.6679,31.6679,31.4586,31.467,95220.0
2019-05-08 10:10:00,37.59,37.85,37.57,37.8,99189.0,31.4753,31.693,31.4586,31.6512,99189.0
2019-05-08 10:15:00,37.8,37.9,37.78,37.79,62769.0,31.6512,31.7349,31.6344,31.6428,62769.0
2019-05-08 10:20:00,37.8,37.83,37.64,37.64,135449.0,31.6512,31.6763,31.5172,31.5172,135449.0
2019-05-08 10:25:00,37.64,37.69,37.23,37.23,237189.0,31.5172,31.5591,31.1739,31.1739,237189.0
2019-05-08 10:30:00,37.23,37.28,37.04,37.06,186629.0,31.1739,31.2158,31.0148,31.0316,186629.0
2019-05-08 10:35:00,37.05,37.1,36.94,36.99,156085.0,31.0232,31.065,30.9311,30.9729,156085.0
2019-05-08 10:40:00,36.99,37.07,36.96,37.01,175968.0,30.9729,31.0399,30.9478,30.9897,175968.0
2019-05-08 10:45:00,37.01,37.09,36.95,37.03,189400.0,30.9897,31.0567,30.9394,31.0064,189400.0
2019-05-08 10:50:00,37.04,37.13,37.03,37.07,108760.0,31.0148,31.0902,31.0064,31.0399,108760.0
2019-05-08 10:55:00,37.07,37.08,36.86,36.93,163141.0,31.0399,31.0483,30.8641,30.9227,163141.0
2019-05-08 11:00:00,36.93,37.01,36.85,37.0,108518.0,30.9227,30.9897,30.8557,30.9813,108518.0
2019-05-08 11:05:00,37.0,37.06,36.86,36.9,215128.0,30.9813,31.0316,30.8641,30.8976,215128.0
2019-05-08 11:10:00,36.91,36.91,36.68,36.69,75010.0,30.906,30.906,30.7134,30.7217,75010.0
2019-05-08 11:15:00,36.68,36.74,36.66,36.7,92077.0,30.7134,30.7636,30.6966,30.7301,92077.0
2019-05-08 11:20:00,36.69,36.69,36.52,36.55,118281.0,30.7217,30.7217,30.5794,30.6045,118281.0
2019-05-08 11:25:00,36.55,36.67,36.54,36.58,47125.0,30.6045,30.705,30.5961,30.6296,47125.0
2019-05-08 11:30:00,36.58,36.75,36.58,36.68,91450.0,30.6296,30.772,30.6296,30.7134,91450.0
2019-05-08 11:35:00,36.68,36.73,36.58,36.65,102710.0,30.7134,30.7552,30.6296,30.6882,102710.0
2019-05-08 11:40:00,36.64,36.71,36.55,36.63,74997.0,30.6799,30.7385,30.6045,30.6715,74997.0
2019-05-08 11:45:00,36.63,36.63,36.55,36.57,148541.0,30.6715,30.6715,30.6045,30.6213,148541.0
2019-05-08 11:50:00,36.57,36.57,36.4,36.5,148032.0,30.6213,30.6213,30.4789,30.5626,148032.0
2019-05-08 11:55:00,36.5,36.56,36.49,36.56,43413.0,30.5626,30.6129,30.5543,30.6129,43413.0
2019-05-08 12:00:00,36.56,36.57,36.4,36.42,67359.0,30.6129,30.6213,30.4789,30.4957,67359.0
2019-05-08 12:05:00,36.42,36.44,36.31,36.32,46105.0,30.4957,30.5124,30.4036,30.4119,46105.0
2019-05-08 12:10:00,36.32,36.34,36.23,36.23,73075.0,30.4119,30.4287,30.3366,30.3366,73075.0
2019-05-08 12:15:00,36.23,36.38,36.22,36.31,72985.0,30.3366,30.4622,30.3282,30.4036,72985.0
2019-05-08 12:20:00,36.32,36.32,36.19,36.25,179884.0,30.4119,30.4119,30.3031,30.3533,179884.0
2019-05-08 12:25:00,36.25,36.37,36.25,36.33,38806.0,30.3533,30.4538,30.3533,30.4203,38806.0
2019-05-08 12:30:00,36.32,36.36,36.29,36.36,41649.0,30.4119,30.4454,30.3868,30.4454,41649.0
2019-05-08 12:35:00,36.35,36.39,36.3,36.37,46186.0,30.437,30.4705,30.3952,30.4538,46186.0
2019-05-08 12:40:00,36.36,36.41,36.35,36.41,41188.0,30.4454,30.4873,30.437,30.4873,41188.0
2019-05-08 12:45:00,36.41,36.52,36.41,36.52,104033.0,30.4873,30.5794,30.4873,30.5794,104033.0
2019-05-08 12:50:00,36.52,36.64,36.51,36.58,120825.0,30.5794,30.6799,30.571,30.6296,120825.0
2019-05-08 12:55:00,36.58,36.63,36.57,36.61,35564.0,30.6296,30.6715,30.6213,30.6548,35564.0
2019-05-08 13:00:00,36.6,36.64,36.59,36.64,49920.0,30.6464,30.6799,30.638,30.6799,49920.0
2019-05-08 13:05:00,36.63,36.65,36.61,36.63,41134.0,30.6715,30.6882,30.6548,30.6715,41134.0
2019-05-08 13:10:00,36.64,36.74,36.63,36.74,51892.0,30.6799,30.7636,30.6715,30.7636,51892.0
2019-05-08 13:15:00,36.73,36.79,36.64,36.65,45175.0,30.7552,30.8055,30.6799,30.6882,45175.0
2019-05-08 13:20:00,36.64,36.7,36.64,36.67,29856.0,30.6799,30.7301,30.6799,30.705,29856.0
2019-05-08 13:25:00,36.67,36.72,36.63,36.64,25313.0,30.705,30.7469,30.6715,30.6799,25313.0
2019-05-08 13:30:00,36.64,36.67,36.61,36.63,28418.0,30.6799,30.705,30.6548,30.6715,28418.0
2019-05-08 13:35:00,36.63,36.66,36.6,36.64,33858.0,30.6715,30.6966,30.6464,30.6799,33858.0
2019-05-08 13:40:00,36.65,36.69,36.63,36.65,31999.0,30.6882,30.7217,30.6715,30.6882,31999.0
2019-05-08 13:45:00,36.66,36.69,36.63,36.67,38243.0,30.6966,30.7217,30.6715,30.705,38243.0
2019-05-08 13:50:00,36.67,36.74,36.66,36.7,51738.0,30.705,30.7636,30.6966,30.7301,51738.0
2019-05-08 13:55:00,36.7,36.79,36.7,36.78,34956.0,30.7301,30.8055,30.7301,30.7971,34956.0
2019-05-08 14:00:00,36.79,36.88,36.76,36.85,223106.0,30.8055,30.8808,30.7804,30.8557,223106.0
2019-05-08 14:05:00,36.85,36.88,36.77,36.86,66218.0,30.8557,30.8808,30.7887,30.8641,66218.0
2019-05-08 14:10:00,36.87,37.0,36.86,36.99,70419.0,30.8725,30.9813,30.8641,30.9729,70419.0
2019-05-08 14:15:00,37.0,37.11,36.97,37.08,65833.0,30.9813,31.0734,30.9562,31.0483,65833.0
2019-05-08 14:20:00,37.08,37.15,37.05,37.12,59328.0,31.0483,31.1069,31.0232,31.0818,59328.0
2019-05-08 14:25:00,37.12,37.2,37.05,37.19,71501.0,31.0818,31.1488,31.0232,31.1404,71501.0
2019-05-08 14:30:00,37.19,37.21,37.1,37.16,69965.0,31.1404,31.1572,31.065,31.1153,69965.0
2019-05-08 14:35:00,37.15,37.17,37.1,37.16,50427.0,31.1069,31.1237,31.065,31.1153,50427.0
2019-05-08 14:40:00,37.16,37.36,37.15,37.34,133314.0,31.1153,31.2828,31.1069,31.266,133314.0
2019-05-08 14:45:00,37.35,37.39,37.27,37.36,144328.0,31.2744,31.3079,31.2074,31.2828,144328.0
2019-05-08 14:50:00,37.37,37.4,37.12,37.14,67623.0,31.2911,31.3162,31.0818,31.0985,67623.0
2019-05-08 14:55:00,37.14,37.18,37.09,37.11,64921.0,31.0985,31.132,31.0567,31.0734,64921.0
2019-05-08 15:00:00,37.12,37.12,36.99,37.03,58731.0,31.0818,31.0818,30.9729,31.0064,58731.0
2019-05-08 15:05:00,37.02,37.06,36.98,37.03,70899.0,30.9981,31.0316,30.9646,31.0064,70899.0
2019-05-08 15:10:00,37.03,37.07,36.98,37.07,72924.0,31.0064,31.0399,30.9646,31.0399,72924.0
2019-05-08 15:15:00,37.07,37.11,37.04,37.08,42540.0,31.0399,31.0734,31.0148,31.0483,42540.0
2019-05-08 15:20:00,37.08,37.15,37.07,37.13,42128.0,31.0483,31.1069,31.0399,31.0902,42128.0
2019-05-08 15:25:00,37.14,37.18,37.12,37.18,67687.0,31.0985,31.132,31.0818,31.132,67687.0
2019-05-08 15:30:00,37.17,37.21,37.09,37.09,80523.0,31.1237,31.1572,31.0567,31.0567,80523.0
2019-05-08 15:35:00,37.1,37.17,37.08,37.13,148562.0,31.065,31.1237,31.0483,31.0902,148562.0
2019-05-08 15:40:00,37.13,37.13,37.07,37.09,60330.0,31.0902,31.0902,31.0399,31.0567,60330.0
2019-05-08 15:45:00,37.09,37.09,36.98,37.03,91379.0,31.0567,31.0567,30.9646,31.0064,91379.0
2019-05-08 15:50:00,37.02,37.07,36.95,36.95,184009.0,30.9981,31.0399,30.9394,30.9394,184009.0
2019-05-08 15:55:00,36.95,37.05,36.87,36.96,415583.0,30.9394,31.0232,30.8725,30.9478,415583.0
2019-05-09 09:30:00,36.95,36.95,36.6,36.79,99512.0,30.9394,30.9394,30.6464,30.8055,99512.0
2019-05-09 09:35:00,36.83,37.1,36.82,37.1,63511.0,30.839,31.065,30.8306,31.065,63511.0
2019-05-09 09:40:00,37.11,37.18,37.04,37.14,58968.0,31.0734,31.132,31.0148,31.0985,58968.0
2019-05-09 09:45:00,37.14,37.14,37.06,37.07,70773.0,31.0985,31.0985,31.0316,31.0399,70773.0
2019-05-09 09:50:00,37.06,37.22,37.05,37.11,69439.0,31.0316,31.1655,31.0232,31.0734,69439.0
2019-05-09 09:55:00,37.11,37.16,36.94,37.0,70729.0,31.0734,31.1153,30.9311,30.9813,70729.0
2019-05-09 10:00:00,37.0,37.0,36.84,36.88,41950.0,30.9813,30.9813,30.8473,30.8808,41950.0
2019-05-09 10:05:00,36.87,36.89,36.8,36.88,30902.0,30.8725,30.8892,30.8138,30.8808,30902.0
2019-05-09 10:10:00,36.88,36.97,36.86,36.95,61004.0,30.8808,30.9562,30.8641,30.9394,61004.0
2019-05-09 10:15:00,36.95,36.95,36.8,36.8,61399.0,30.9394,30.9394,30.8138,30.8138,61399.0
2019-05-09 10:20:00,36.8,36.87,36.8,36.81,42040.0,30.8138,30.8725,30.8138,30.8222,42040.0
2019-05-09 10:25:00,36.81,36.84,36.72,36.81,28158.0,30.8222,30.8473,30.7469,30.8222,28158.0
2019-05-09 10:30:00,36.82,36.91,36.79,36.84,40101.0,30.8306,30.906,30.8055,30.8473,40101.0
2019-05-09 10:35:00,36.84,36.94,36.84,36.87,49095.0,30.8473,30.9311,30.8473,30.8725,49095.0
2019-05-09 10:40:00,36.85,36.91,36.84,36.87,43077.0,30.8557,30.906,30.8473,30.8725,43077.0
2019-05-09 10:45:00,36.86,36.92,36.8,36.8,51487.0,30.8641,30.9143,30.8138,30.8138,51487.0
2019-05-09 10:50:00,36.8,36.8,36.74,36.74,40993.0,30.8138,30.8138,30.7636,30.7636,40993.0
2019-05-09 10:55:00,36.74,36.74,36.63,36.63,49844.0,30.7636,30.7636,30.6715,30.6715,49844.0
2019-05-09 11:00:00,36.64,36.64,36.57,36.59,27071.0,30.6799,30.6799,30.6213,30.638,27071.0
2019-05-09 11:05:00,36.58,36.6,36.5,36.59,34180.0,30.6296,30.6464,30.5626,30.638,34180.0
2019-05-09 11:10:00,36.58,36.59,36.48,36.54,54216.0,30.6296,30.638,30.5459,30.5961,54216.0
2019-05-09 11:15:00,36.54,36.6,36.53,36.54,17772.0,30.5961,30.6464,30.5878,30.5961,17772.0
2019-05-09 11:20:00,36.54,36.56,36.48,36.49,26541.0,30.5961,30.6129,30.5459,30.5543,26541.0
2019-05-09 11:25:00,36.49,36.53,36.41,36.45,33041.0,30.5543,30.5878,30.4873,30.5208,33041.0
2019-05-09 11:30:00,36.46,36.49,36.37,36.39,37090.0,30.5292,30.5543,30.4538,30.4705,37090.0
2019-05-09 11:35:00,36.38,36.39,36.31,36.32,56166.0,30.4622,30.4705,30.4036,30.4119,56166.0
2019-05-09 11:40:00,36.33,36.4,36.33,36.39,28171.0,30.4203,30.4789,30.4203,30.4705,28171.0
2019-05-09 11:45:00,36.38,36.42,36.32,36.32,33222.0,30.4622,30.4957,30.4119,30.4119,33222.0
2019-05-09 11:50:00,36.32,36.33,36.24,36.32,58088.0,30.4119,30.4203,30.3449,30.4119,58088.0
2019-05-09 11:55:00,36.33,36.39,36.31,36.32,57506.0,30.4203,30.4705,30.4036,30.4119,57506.0
2019-05-09 12:00:00,36.32,36.37,36.27,36.34,39045.0,30.4119,30.4538,30.3701,30.4287,39045.0
2019-05-09 12:05:00,36.34,36.38,36.34,36.37,24843.0,30.4287,30.4622,30.4287,30.4538,24843.0
2019-05-09 12:10:00,36.38,36.48,36.37,36.43,62410.0,30.4622,30.5459,30.4538,30.504,62410.0
2019-05-09 12:15:00,36.43,36.47,36.41,36.46,28700.0,30.504,30.5375,30.4873,30.5292,28700.0
2019-05-09 12:20:00,36.45,36.45,36.32,36.33,55866.0,30.5208,30.5208,30.4119,30.4203,55866.0
2019-05-09 12:25:00,36.34,36.38,36.31,36.37,33087.0,30.4287,30.4622,30.4036,30.4538,33087.0
2019-05-09 12:30:00,36.37,36.42,36.33,36.4,34032.0,30.4538,30.4957,30.4203,30.4789,34032.0
2019-05-09 12:35:00,36.41,36.51,36.4,36.49,69471.0,30.4873,30.571,30.4789,30.5543,69471.0
2019-05-09 12:40:00,36.5,36.58,36.49,36.57,112993.0,30.5626,30.6296,30.5543,30.6213,112993.0
2019-05-09 12:45:00,36.58,36.66,36.58,36.63,64094.0,30.6296,30.6966,30.6296,30.6715,64094.0
2019-05-09 12:50:00,36.63,36.7,36.62,36.68,22982.0,30.6715,30.7301,30.6631,30.7134,22982.0
2019-05-09 12:55:00,36.69,36.74,36.65,36.7,84216.0,30.7217,30.7636,30.6882,30.7301,84216.0
2019-05-09 13:00:00,36.7,36.75,36.69,36.73,102698.0,30.7301,30.772,30.7217,30.7552,102698.0
2019-05-09 13:05:00,36.72,36.76,36.66,36.68,109684.0,30.7469,30.7804,30.6966,30.7134,109684.0
2019-05-09 13:10:00,36.68,36.76,36.66,36.71,72281.0,30.7134,30.7804,30.6966,30.7385,72281.0
2019-05-09 13:15:00,36.72,36.79,36.66,36.69,73237.0,30.7469,30.8055,30.6966,30.7217,73237.0
2019-05-09 13:20:00,36.69,36.7,36.65,36.68,33390.0,30.7217,30.7301,30.6882,30.7134,33390.0
2019-05-09 13:25:00,36.68,36.72,36.67,36.69,78596.0,30.7134,30.7469,30.705,30.7217,78596.0
2019-05-09 13:30:00,36.69,36.7,36.64,36.68,38876.0,30.7217,30.7301,30.6799,30.7134,38876.0
2019-05-09 13:35:00,36.68,36.68,36.6,36.68,108580.0,30.7134,30.7134,30.6464,30.7134,108580.0
2019-05-09 13:40:00,36.68,36.69,36.65,36.67,34593.0,30.7134,30.7217,30.6882,30.705,34593.0
2019-05-09 13:45:00,36.66,36.7,36.64,36.65,66085.0,30.6966,30.7301,30.6799,30.6882,66085.0
2019-05-09 13:50:00,36.66,36.69,36.61,36.62,85285.0,30.6966,30.7217,30.6548,30.6631,85285.0
2019-05-09 13:55:00,36.62,36.65,36.57,36.6,43302.0,30.6631,30.6882,30.6213,30.6464,43302.0
2019-05-09 14:00:00,36.59,36.65,36.59,36.62,122509.0,30.638,30.6882,30.638,30.6631,122509.0
2019-05-09 14:05:00,36.63,36.64,36.52,36.59,55830.0,30.6715,30.6799,30.5794,30.638,55830.0
2019-05-09 14:10:00,36.58,36.62,36.56,36.57,35583.0,30.6296,30.6631,30.6129,30.6213,35583.0
2019-05-09 14:15:00,36.57,36.57,36.5,36.55,38573.0,30.6213,30.6213,30.5626,30.6045,38573.0
2019-05-09 14:20:00,36.55,36.59,36.49,36.49,34106.0,30.6045,30.638,30.5543,30.5543,34106.0
2019-05-09 14:25:00,36.5,36.54,36.45,36.54,40814.0,30.5626,30.5961,30.5208,30.5961,40814.0
2019-05-09 14:30:00,36.54,36.63,36.53,36.6,70361.0,30.5961,30.6715,30.5878,30.6464,70361.0
2019-05-09 14:35:00,36.59,36.6,36.54,36.55,51544.0,30.638,30.6464,30.5961,30.6045,51544.0
2019-05-09 14:40:00,36.55,36.62,36.54,36.56,87778.0,30.6045,30.6631,30.5961,30.6129,87778.0
2019-05-09 14:45:00,36.57,36.62,36.55,36.55,72224.0,30.6213,30.6631,30.6045,30.6045,72224.0
2019-05-09 14:50:00,36.56,36.6,36.53,36.58,78556.0,30.6129,30.6464,30.5878,30.6296,78556.0
2019-05-09 14:55:00,36.59,36.59,36.5,36.51,50775.0,30.638,30.638,30.5626,30.571,50775.0
2019-05-09 15:00:00,36.51,36.53,36.45,36.46,33197.0,30.571,30.5878,30.5208,30.5292,33197.0
2019-05-09 15:05:00,36.45,36.47,36.35,36.37,47555.0,30.5208,30.5375,30.437,30.4538,47555.0
2019-05-09 15:10:00,36.37,36.42,36.34,36.39,49183.0,30.4538,30.4957,30.4287,30.4705,49183.0
2019-05-09 15:15:00,36.4,36.44,36.39,36.44,41345.0,30.4789,30.5124,30.4705,30.5124,41345.0
2019-05-09 15:20:00,36.44,36.5,36.44,36.47,47527.0,30.5124,30.5626,30.5124,30.5375,47527.0
2019-05-09 15:25:00,36.48,36.51,36.44,36.48,40965.0,30.5459,30.571,30.5124,30.5459,40965.0
2019-05-09 15:30:00,36.48,36.65,36.47,36.6,141538.0,30.5459,30.6882,30.5375,30.6464,141538.0
2019-05-09 15:35:00,36.59,36.68,36.57,36.68,79533.0,30.638,30.7134,30.6213,30.7134,79533.0
2019-05-09 15:40:00,36.68,36.75,36.66,36.72,157662.0,30.7134,30.772,30.6966,30.7469,157662.0
2019-05-09 15:45:00,36.72,36.79,36.72,36.73,139755.0,30.7469,30.8055,30.7469,30.7552,139755.0
2019-05-09 15:50:00,36.73,36.77,36.7,36.76,137541.0,30.7552,30.7887,30.7301,30.7804,137541.0
2019-05-09 15:55:00,36.75,36.77,36.66,36.68,186406.0,30.772,30.7887,30.6966,30.7134,186406.0
2019-05-10 09:30:00,36.65,36.65,36.2,36.36,37787.0,30.6882,30.6882,30.3114,30.4454,37787.0
2019-05-10 09:35:00,36.37,36.49,36.37,36.44,36664.0,30.4538,30.5543,30.4538,30.5124,36664.0
2019-05-10 09:40:00,36.43,36.6,36.43,36.51,39263.0,30.504,30.6464,30.504,30.571,39263.0
2019-05-10 09:45:00,36.51,36.51,36.45,36.48,22447.0,30.571,30.571,30.5208,30.5459,22447.0
2019-05-10 09:50:00,36.49,36.58,36.47,36.52,27297.0,30.5543,30.6296,30.5375,30.5794,27297.0
2019-05-10 09:55:00,36.51,36.67,36.49,36.64,21879.0,30.571,30.705,30.5543,30.6799,21879.0
2019-05-10 10:00:00,36.64,36.67,36.61,36.64,27756.0,30.6799,30.705,30.6548,30.6799,27756.0
2019-05-10 10:05:00,36.63,36.81,36.61,36.8,53458.0,30.6715,30.8222,30.6548,30.8138,53458.0
2019-05-10 10:10:00,36.81,36.81,36.7,36.76,35791.0,30.8222,30.8222,30.7301,30.7804,35791.0
2019-05-10 10:15:00,36.76,36.81,36.71,36.8,32940.0,30.7804,30.8222,30.7385,30.8138,32940.0
2019-05-10 10:20:00,36.8,36.83,36.74,36.75,35180.0,30.8138,30.839,30.7636,30.772,35180.0
2019-05-10 10:25:00,36.74,36.79,36.72,36.75,22810.0,30.7636,30.8055,30.7469,30.772,22810.0
2019-05-10 10:30:00,36.74,36.74,36.62,36.62,41355.0,30.7636,30.7636,30.6631,30.6631,41355.0
2019-05-10 10:35:00,36.62,36.67,36.59,36.64,23225.0,30.6631,30.705,30.638,30.6799,23225.0
2019-05-10 10:40:00,36.64,36.64,36.56,36.6,37338.0,30.6799,30.6799,30.6129,30.6464,37338.0
2019-05-10 10:45:00,36.6,36.62,36.57,36.6,38726.0,30.6464,30.6631,30.6213,30.6464,38726.0
2019-05-10 10:50:00,36.61,36.61,36.57,36.58,35412.0,30.6548,30.6548,30.6213,30.6296,35412.0
2019-05-10 10:55:00,36.58,36.65,36.57,36.65,27445.0,30.6296,30.6882,30.6213,30.6882,27445.0
2019-05-10 11:00:00,36.65,36.68,36.62,36.65,52354.0,30.6882,30.7134,30.6631,30.6882,52354.0
2019-05-10 11:05:00,36.66,36.76,36.65,36.76,56004.0,30.6966,30.7804,30.6882,30.7804,56004.0
2019-05-10 11:10:00,36.77,36.9,36.77,36.9,43030.0,30.7887,30.8976,30.7887,30.8976,43030.0
2019-05-10 11:15:00,36.9,36.9,36.84,36.85,45396.0,30.8976,30.8976,30.8473,30.8557,45396.0
2019-05-10 11:20:00,36.84,36.91,36.83,36.87,59029.0,30.8473,30.906,30.839,30.8725,59029.0
2019-05-10 11:25:00,36.87,36.88,36.82,36.82,43908.0,30.8725,30.8808,30.8306,30.8306,43908.0
2019-05-10 11:30:00,36.81,36.82,36.77,36.8,35004.0,30.8222,30.8306,30.7887,30.8138,35004.0
2019-05-10 11:35:00,36.8,36.9,36.79,36.88,38060.0,30.8138,30.8976,30.8055,30.8808,38060.0
2019-05-10 11:40:00,36.89,36.93,36.86,36.9,46251.0,30.8892,30.9227,30.8641,30.8976,46251.0
2019-05-10 11:45:00,36.89,36.91,36.85,36.89,32595.0,30.8892,30.906,30.8557,30.8892,32595.0
2019-05-10 11:50:00,36.89,36.93,36.87,36.93,37251.0,30.8892,30.9227,30.8725,30.9227,37251.0
2019-05-10 11:55:00,36.92,37.0,36.89,36.99,36398.0,30.9143,30.9813,30.8892,30.9729,36398.0
2019-05-10 12:00:00,36.98,37.07,36.98,37.07,44297.0,30.9646,31.0399,30.9646,31.0399,44297.0
2019-05-10 12:05:00,37.07,37.08,37.01,37.05,38128.0,31.0399,31.0483,30.9897,31.0232,38128.0
2019-05-10 12:10:00,37.05,37.11,37.02,37.1,27522.0,31.0232,31.0734,30.9981,31.065,27522.0
2019-05-10 12:15:00,37.1,37.15,37.07,37.15,46710.0,31.065,31.1069,31.0399,31.1069,46710.0
2019-05-10 12:20:00,37.15,37.18,37.13,37.16,44512.0,31.1069,31.132,31.0902,31.1153,44512.0
2019-05-10 12:25:00,37.16,37.24,37.15,37.2,33022.0,31.1153,31.1823,31.1069,31.1488,33022.0
2019-05-10 12:30:00,37.2,37.28,37.18,37.25,29541.0,31.1488,31.2158,31.132,31.1906,29541.0
2019-05-10 12:35:00,37.25,37.26,37.21,37.23,27887.0,31.1906,31.199,31.1572,31.1739,27887.0
2019-05-10 12:40:00,37.23,37.24,37.19,37.23,42758.0,31.1739,31.1823,31.1404,31.1739,42758.0
2019-05-10 12:45:00,37.23,37.23,37.16,37.19,29090.0,31.1739,31.1739,31.1153,31.1404,29090.0
2019-05-10 12:50:00,37.18,37.18,37.13,37.16,23127.0,31.132,31.132,31.0902,31.1153,23127.0
2019-05-10 12:55:00,37.17,37.17,37.05,37.05,19645.0,31.1237,31.1237,31.0232,31.0232,19645.0
2019-05-10 13:00:00,37.05,37.06,37.01,37.02,22843.0,31.0232,31.0316,30.9897,30.9981,22843.0
2019-05-10 13:05:00,37.02,37.11,37.02,37.11,47244.0,30.9981,31.0734,30.9981,31.0734,47244.0
2019-05-10 13:10:00,37.11,37.16,37.08,37.15,58843.0,31.0734,31.1153,31.0483,31.1069,58843.0
2019-05-10 13:15:00,37.14,37.14,37.04,37.1,37254.0,31.0985,31.0985,31.0148,31.065,37254.0
2019-05-10 13:20:00,37.1,37.15,37.0,37.02,36653.0,31.065,31.1069,30.9813,30.9981,36653.0
2019-05-10 13:25:00,37.01,37.05,37.0,37.02,22054.0,30.9897,31.0232,30.9813,30.9981,22054.0
2019-05-10 13:30:00,37.02,37.05,36.99,37.03,18423.0,30.9981,31.0232,30.9729,31.0064,18423.0
2019-05-10 13:35:00,37.03,37.06,36.95,36.98,35547.0,31.0064,31.0316,30.9394,30.9646,35547.0
2019-05-10 13:40:00,36.98,37.01,36.93,36.98,34524.0,30.9646,30.9897,30.9227,30.9646,34524.0
2019-05-10 13:45:00,36.98,37.11,36.98,37.09,122953.0,30.9646,31.0734,30.9646,31.0567,122953.0
2019-05-10 13:50:00,37.09,37.1,37.06,37.09,20108.0,31.0567,31.065,31.0316,31.0567,20108.0
2019-05-10 13:55:00,37.09,37.13,37.05,37.12,21062.0,31.0567,31.0902,31.0232,31.0818,21062.0
2019-05-10 14:00:00,37.12,37.16,37.1,37.16,38236.0,31.0818,31.1153,31.065,31.1153,38236.0
2019-05-10 14:05:00,37.16,37.23,37.14,37.21,43864.0,31.1153,31.1739,31.0985,31.1572,43864.0
2019-05-10 14:10:00,37.21,37.21,37.15,37.16,35503.0,31.1572,31.1572,31.1069,31.1153,35503.0
2019-05-10 14:15:00,37.16,37.16,37.07,37.08,30776.0,31.1153,31.1153,31.0399,31.0483,30776.0
2019-05-10 14:20:00,37.09,37.11,37.06,37.08,26505.0,31.0567,31.0734,31.0316,31.0483,26505.0
2019-05-10 14:25:00,37.08,37.08,37.02,37.05,26209.0,31.0483,31.0483,30.9981,31.0232,26209.0
2019-05-10 14:30:00,37.05,37.06,36.99,37.03,27433.0,31.0232,31.0316,30.9729,31.0064,27433.0
2019-05-10 14:35:00,37.02,37.08,37.0,37.08,44077.0,30.9981,31.0483,30.9813,31.0483,44077.0
2019-05-10 14:40:00,37.08,37.12,37.07,37.11,36827.0,31.0483,31.0818,31.0399,31.0734,36827.0
2019-05-10 14:45:00,37.11,37.13,37.08,37.12,25999.0,31.0734,31.0902,31.0483,31.0818,25999.0
2019-05-10 14:50:00,37.12,37.15,37.1,37.15,31365.0,31.0818,31.1069,31.065,31.1069,31365.0
2019-05-10 14:55:00,37.15,37.17,37.12,37.16,25416.0,31.1069,31.1237,31.0818,31.1153,25416.0
2019-05-10 15:00:00,37.17,37.25,37.17,37.25,36772.0,31.1237,31.1906,31.1237,31.1906,36772.0
2019-05-10 15:05:00,37.24,37.25,37.21,37.24,33571.0,31.1823,31.1906,31.1572,31.1823,33571.0
2019-05-10 15:10:00,37.23,37.26,37.2,37.25,49663.0,31.1739,31.199,31.1488,31.1906,49663.0
2019-05-10 15:15:00,37.26,37.38,37.24,37.36,39826.0,31.199,31.2995,31.1823,31.2828,39826.0
2019-05-10 15:20:00,37.35,37.38,37.33,37.36,64761.0,31.2744,31.2995,31.2576,31.2828,64761.0
2019-05-10 15:25:00,37.37,37.4,37.34,37.34,51795.0,31.2911,31.3162,31.266,31.266,51795.0
2019-05-10 15:30:00,37.35,37.38,37.29,37.33,99049.0,31.2744,31.2995,31.2241,31.2576,99049.0
2019-05-10 15:35:00,37.33,37.36,37.29,37.33,110093.0,31.2576,31.2828,31.2241,31.2576,110093.0
2019-05-10 15:40:00,37.34,37.34,37.24,37.28,94983.0,31.266,31.266,31.1823,31.2158,94983.0
2019-05-10 15:45:00,37.28,37.31,37.23,37.23,75233.0,31.2158,31.2409,31.1739,31.1739,75233.0
2019-05-10 15:50:00,37.23,37.28,37.22,37.27,111993.0,31.1739,31.2158,31.1655,31.2074,111993.0
2019-05-10 15:55:00,37.26,37.34,37.22,37.32,170716.0,31.199,31.266,31.1655,31.2493,170716.0
2019-05-13 09:30:00,37.05,37.33,36.94,37.28,54648.0,31.0232,31.2576,30.9311,31.2158,54648.0
2019-05-13 09:35:00,37.26,37.36,37.2,37.27,20669.0,31.199,31.2828,31.1488,31.2074,20669.0
2019-05-13 09:40:00,37.28,37.31,37.16,37.19,24362.0,31.2158,31.2409,31.1153,31.1404,24362.0
2019-05-13 09:45:00,37.18,37.24,37.11,37.18,47538.0,31.132,31.1823,31.0734,31.132,47538.0
2019-05-13 09:50:00,37.18,37.25,37.15,37.15,41801.0,31.132,31.1906,31.1069,31.1069,41801.0
2019-05-13 09:55:00,37.14,37.2,37.11,37.2,40275.0,31.0985,31.1488,31.0734,31.1488,40275.0
2019-05-13 10:00:00,37.2,37.21,36.94,36.95,50542.0,31.1488,31.1572,30.9311,30.9394,50542.0
2019-05-13 10:05:00,36.96,37.05,36.95,37.0,30449.0,30.9478,31.0232,30.9394,30.9813,30449.0
2019-05-13 10:10:00,36.99,37.0,36.84,36.87,101974.0,30.9729,30.9813,30.8473,30.8725,101974.0
2019-05-13 10:15:00,36.88,36.88,36.79,36.82,22572.0,30.8808,30.8808,30.8055,30.8306,22572.0
2019-05-13 10:20:00,36.82,36.87,36.79,36.86,20661.0,30.8306,30.8725,30.8055,30.8641,20661.0
2019-05-13 10:25:00,36.86,36.9,36.85,36.9,16842.0,30.8641,30.8976,30.8557,30.8976,16842.0
2019-05-13 10:30:00,36.9,36.92,36.86,36.87,13571.0,30.8976,30.9143,30.8641,30.8725,13571.0
2019-05-13 10:35:00,36.87,36.91,36.82,36.87,15894.0,30.8725,30.906,30.8306,30.8725,15894.0
2019-05-13 10:40:00,36.88,36.89,36.85,36.87,12353.0,30.8808,30.8892,30.8557,30.8725,12353.0
2019-05-13 10:45:00,36.86,36.91,36.84,36.89,32706.0,30.8641,30.906,30.8473,30.8892,32706.0
2019-05-13 10:50:00,36.88,36.91,36.83,36.86,22095.0,30.8808,30.906,30.839,30.8641,22095.0
2019-05-13 10:55:00,36.87,36.9,36.85,36.88,19358.0,30.8725,30.8976,30.8557,30.8808,19358.0
2019-05-13 11:00:00,36.89,36.92,36.82,36.83,24501.0,30.8892,30.9143,30.8306,30.839,24501.0
2019-05-13 11:05:00,36.83,36.87,36.83,36.84,22284.0,30.839,30.8725,30.839,30.8473,22284.0
2019-05-13 11:10:00,36.84,36.9,36.83,36.88,18552.0,30.8473,30.8976,30.839,30.8808,18552.0
2019-05-13 11:15:00,36.87,36.87,36.79,36.85,33751.0,30.8725,30.8725,30.8055,30.8557,33751.0
2019-05-13 11:20:00,36.85,36.91,36.83,36.89,16004.0,30.8557,30.906,30.839,30.8892,16004.0
2019-05-13 11:25:00,36.89,36.92,36.89,36.92,19742.0,30.8892,30.9143,30.8892,30.9143,19742.0
2019-05-13 11:30:00,36.92,36.93,36.9,36.92,26308.0,30.9143,30.9227,30.8976,30.9143,26308.0
2019-05-13 11:35:00,36.92,36.94,36.91,36.93,15291.0,30.9143,30.9311,30.906,30.9227,15291.0
2019-05-13 11:40:00,36.93,36.99,36.91,36.96,76849.0,30.9227,30.9729,30.906,30.9478,76849.0
2019-05-13 11:45:00,36.97,36.99,36.94,36.98,21496.0,30.9562,30.9729,30.9311,30.9646,21496.0
2019-05-13 11:50:00,36.98,37.0,36.97,37.0,12404.0,30.9646,30.9813,30.9562,30.9813,12404.0
2019-05-13 11:55:00,37.0,37.0,36.94,36.94,59183.0,30.9813,30.9813,30.9311,30.9311,59183.0
2019-05-13 12:00:00,36.94,36.94,36.89,36.89,29733.0,30.9311,30.9311,30.8892,30.8892,29733.0
2019-05-13 12:05:00,36.89,36.93,36.88,36.9,17619.0,30.8892,30.9227,30.8808,30.8976,17619.0
2019-05-13 12:10:00,36.89,36.92,36.89,36.9,11451.0,30.8892,30.9143,30.8892,30.8976,11451.0
2019-05-13 12:15:00,36.9,36.9,36.87,36.9,24110.0,30.8976,30.8976,30.8725,30.8976,24110.0
2019-05-13 12:20:00,36.9,36.93,36.88,36.88,17551.0,30.8976,30.9227,30.8808,30.8808,17551.0
2019-05-13 12:25:00,36.88,36.88,36.8,36.82,21032.0,30.8808,30.8808,30.8138,30.8306,21032.0
2019-05-13 12:30:00,36.83,36.84,36.8,36.8,77106.0,30.839,30.8473,30.8138,30.8138,77106.0
2019-05-13 12:35:00,36.81,36.84,36.8,36.83,16412.0,30.8222,30.8473,30.8138,30.839,16412.0
2019-05-13 12:40:00,36.83,36.84,36.77,36.77,20554.0,30.839,30.8473,30.7887,30.7887,20554.0
2019-05-13 12:45:00,36.77,36.83,36.77,36.82,22840.0,30.7887,30.839,30.7887,30.8306,22840.0
2019-05-13 12:50:00,36.82,36.84,36.79,36.8,13470.0,30.8306,30.8473,30.8055,30.8138,13470.0
2019-05-13 12:55:00,36.8,36.8,36.7,36.7,35395.0,30.8138,30.8138,30.7301,30.7301,35395.0
2019-05-13 13:00:00,36.7,36.74,36.69,36.71,21971.0,30.7301,30.7636,30.7217,30.7385,21971.0
2019-05-13 13:05:00,36.71,36.75,36.7,36.72,22128.0,30.7385,30.772,30.7301,30.7469,22128.0
2019-05-13 13:10:00,36.72,36.72,36.68,36.7,15235.0,30.7469,30.7469,30.7134,30.7301,15235.0
2019-05-13 13:15:00,36.7,36.72,36.67,36.67,16908.0,30.7301,30.7469,30.705,30.705,16908.0
2019-05-13 13:20:00,36.67,36.69,36.66,36.67,17264.0,30.705,30.7217,30.6966,30.705,17264.0
2019-05-13 13:25:00,36.68,36.71,36.67,36.68,10898.0,30.7134,30.7385,30.705,30.7134,10898.0
2019-05-13 13:30:00,36.68,36.7,36.62,36.66,112063.0,30.7134,30.7301,30.6631,30.6966,112063.0
2019-05-13 13:35:00,36.66,36.72,36.64,36.64,57216.0,30.6966,30.7469,30.6799,30.6799,57216.0
2019-05-13 13:40:00,36.63,36.71,36.62,36.7,19619.0,30.6715,30.7385,30.6631,30.7301,19619.0
2019-05-13 13:45:00,36.7,36.72,36.69,36.7,12664.0,30.7301,30.7469,30.7217,30.7301,12664.0
2019-05-13 13:50:00,36.71,36.73,36.69,36.71,13428.0,30.7385,30.7552,30.7217,30.7385,13428.0
2019-05-13 13:55:00,36.72,36.74,36.7,36.73,14896.0,30.7469,30.7636,30.7301,30.7552,14896.0
2019-05-13 14:00:00,36.72,36.72,36.7,36.72,11552.0,30.7469,30.7469,30.7301,30.7469,11552.0
2019-05-13 14:05:00,36.72,36.74,36.7,36.72,23825.0,30.7469,30.7636,30.7301,30.7469,23825.0
2019-05-13 14:10:00,36.71,36.72,36.65,36.66,15190.0,30.7385,30.7469,30.6882,30.6966,15190.0
2019-05-13 14:15:00,36.65,36.67,36.64,36.66,17069.0,30.6882,30.705,30.6799,30.6966,17069.0
2019-05-13 14:20:00,36.66,36.71,36.66,36.7,20726.0,30.6966,30.7385,30.6966,30.7301,20726.0
2019-05-13 14:25:00,36.71,36.77,36.71,36.73,41321.0,30.7385,30.7887,30.7385,30.7552,41321.0
2019-05-13 14:30:00,36.73,36.79,36.73,36.78,16354.0,30.7552,30.8055,30.7552,30.7971,16354.0
2019-05-13 14:35:00,36.77,36.8,36.75,36.79,20862.0,30.7887,30.8138,30.772,30.8055,20862.0
2019-05-13 14:40:00,36.79,36.82,36.73,36.77,20453.0,30.8055,30.8306,30.7552,30.7887,20453.0
2019-05-13 14:45:00,36.77,36.84,36.76,36.84,15689.0,30.7887,30.8473,30.7804,30.8473,15689.0
2019-05-13 14:50:00,36.84,36.9,36.84,36.88,13987.0,30.8473,30.8976,30.8473,30.8808,13987.0
2019-05-13 14:55:00,36.87,36.9,36.85,36.85,15918.0,30.8725,30.8976,30.8557,30.8557,15918.0
2019-05-13 15:00:00,36.85,36.89,36.83,36.85,16132.0,30.8557,30.8892,30.839,30.8557,16132.0
2019-05-13 15:05:00,36.86,36.92,36.85,36.87,20459.0,30.8641,30.9143,30.8557,30.8725,20459.0
2019-05-13 15:10:00,36.87,36.92,36.87,36.89,19485.0,30.8725,30.9143,30.8725,30.8892,19485.0
2019-05-13 15:15:00,36.88,36.9,36.83,36.84,22488.0,30.8808,30.8976,30.839,30.8473,22488.0
2019-05-13 15:20:00,36.85,36.87,36.83,36.84,31751.0,30.8557,30.8725,30.839,30.8473,31751.0
2019-05-13 15:25:00,36.84,36.87,36.82,36.83,19840.0,30.8473,30.8725,30.8306,30.839,19840.0
2019-05-13 15:30:00,36.83,36.86,36.8,36.86,54842.0,30.839,30.8641,30.8138,30.8641,54842.0
2019-05-13 15:35:00,36.85,36.86,36.8,36.84,44662.0,30.8557,30.8641,30.8138,30.8473,44662.0
2019-05-13 15:40:00,36.84,36.86,36.81,36.84,45993.0,30.8473,30.8641,30.8222,30.8473,45993.0
2019-05-13 15:45:00,36.84,36.87,36.83,36.85,67827.0,30.8473,30.8725,30.839,30.8557,67827.0
2019-05-13 15:50:00,36.84,36.85,36.79,36.83,77863.0,30.8473,30.8557,30.8055,30.839,77863.0
2019-05-13 15:55:00,36.83,36.87,36.78,36.82,242949.0,30.839,30.8725,30.7971,30.8306,242949.0
2019-05-14 09:30:00,36.97,37.06,36.74,36.8,51162.0,30.9562,31.0316,30.7636,30.8138,51162.0
2019-05-14 09:35:00,36.81,36.81,36.67,36.79,26589.0,30.8222,30.8222,30.705,30.8055,26589.0
2019-05-14 09:40:00,36.74,36.83,36.74,36.82,17798.0,30.7636,30.839,30.7636,30.8306,17798.0
2019-05-14 09:45:00,36.81,36.81,36.64,36.69,25682.0,30.8222,30.8222,30.6799,30.7217,25682.0
2019-05-14 09:50:00,36.68,36.71,36.64,36.65,29322.0,30.7134,30.7385,30.6799,30.6882,29322.0
2019-05-14 09:55:00,36.65,36.66,36.54,36.57,30398.0,30.6882,30.6966,30.5961,30.6213,30398.0
2019-05-14 10:00:00,36.57,36.59,36.4,36.42,36722.0,30.6213,30.638,30.4789,30.4957,36722.0
2019-05-14 10:05:00,36.42,36.45,36.37,36.37,33902.0,30.4957,30.5208,30.4538,30.4538,33902.0
2019-05-14 10:10:00,36.36,36.42,36.34,36.36,40165.0,30.4454,30.4957,30.4287,30.4454,40165.0
2019-05-14 10:15:00,36.35,36.42,36.32,36.38,32910.0,30.437,30.4957,30.4119,30.4622,32910.0
2019-05-14 10:20:00,36.39,36.44,36.37,36.42,39591.0,30.4705,30.5124,30.4538,30.4957,39591.0
2019-05-14 10:25:00,36.43,36.57,36.41,36.53,35718.0,30.504,30.6213,30.4873,30.5878,35718.0
2019-05-14 10:30:00,36.53,36.54,36.32,36.33,48469.0,30.5878,30.5961,30.4119,30.4203,48469.0
2019-05-14 10:35:00,36.34,36.4,36.33,36.38,40115.0,30.4287,30.4789,30.4203,30.4622,40115.0
2019-05-14 10:40:00,36.37,36.41,36.29,36.34,53892.0,30.4538,30.4873,30.3868,30.4287,53892.0
2019-05-14 10:45:00,36.34,36.37,36.25,36.26,26436.0,30.4287,30.4538,30.3533,30.3617,26436.0
2019-05-14 10:50:00,36.26,36.28,36.23,36.27,25337.0,30.3617,30.3784,30.3366,30.3701,25337.0
2019-05-14 10:55:00,36.28,36.3,36.23,36.26,22517.0,30.3784,30.3952,30.3366,30.3617,22517.0
2019-05-14 11:00:00,36.25,36.33,36.22,36.22,21102.0,30.3533,30.4203,30.3282,30.3282,21102.0
2019-05-14 11:05:00,36.23,36.26,36.15,36.21,40002.0,30.3366,30.3617,30.2696,30.3198,40002.0
2019-05-14 11:10:00,36.21,36.22,36.16,36.17,17760.0,30.3198,30.3282,30.278,30.2863,17760.0
2019-05-14 11:15:00,36.17,36.18,36.13,36.16,22546.0,30.2863,30.2947,30.2528,30.278,22546.0
2019-05-14 11:20:00,36.17,36.32,36.16,36.27,37242.0,30.2863,30.4119,30.278,30.3701,37242.0
2019-05-14 11:25:00,36.28,36.34,36.28,36.29,19240.0,30.3784,30.4287,30.3784,30.3868,19240.0
2019-05-14 11:30:00,36.28,36.33,36.27,36.3,16856.0,30.3784,30.4203,30.3701,30.3952,16856.0
2019-05-14 11:35:00,36.29,36.35,36.28,36.34,71623.0,30.3868,30.437,30.3784,30.4287,71623.0
2019-05-14 11:40:00,36.34,36.37,36.3,36.31,18226.0,30.4287,30.4538,30.3952,30.4036,18226.0
2019-05-14 11:45:00,36.29,36.35,36.28,36.33,40194.0,30.3868,30.437,30.3784,30.4203,40194.0
2019-05-14 11:50:00,36.33,36.35,36.28,36.29,26200.0,30.4203,30.437,30.3784,30.3868,26200.0
2019-05-14 11:55:00,36.29,36.31,36.26,36.26,29309.0,30.3868,30.4036,30.3617,30.3617,29309.0
2019-05-14 12:00:00,36.25,36.3,36.24,36.28,35009.0,30.3533,30.3952,30.3449,30.3784,35009.0
2019-05-14 12:05:00,36.28,36.31,36.13,36.24,55301.0,30.3784,30.4036,30.2528,30.3449,55301.0
2019-05-14 12:10:00,36.24,36.27,36.18,36.24,30077.0,30.3449,30.3701,30.2947,30.3449,30077.0
2019-05-14 12:15:00,36.23,36.27,36.2,36.26,25607.0,30.3366,30.3701,30.3114,30.3617,25607.0
2019-05-14 12:20:00,36.26,36.29,36.21,36.21,16915.0,30.3617,30.3868,30.3198,30.3198,16915.0
2019-05-14 12:25:00,36.2,36.21,36.14,36.14,16197.0,30.3114,30.3198,30.2612,30.2612,16197.0
2019-05-14 12:30:00,36.14,36.15,36.06,36.12,25684.0,30.2612,30.2696,30.1942,30.2445,25684.0
2019-05-14 12:35:00,36.12,36.18,36.11,36.15,27052.0,30.2445,30.2947,30.2361,30.2696,27052.0
2019-05-14 12:40:00,36.14,36.18,36.13,36.18,71303.0,30.2612,30.2947,30.2528,30.2947,71303.0
2019-05-14 12:45:00,36.18,36.23,36.18,36.2,46185.0,30.2947,30.3366,30.2947,30.3114,46185.0
2019-05-14 12:50:00,36.19,36.23,36.18,36.2,62445.0,30.3031,30.3366,30.2947,30.3114,62445.0
2019-05-14 12:55:00,36.21,36.25,36.2,36.22,20912.0,30.3198,30.3533,30.3114,30.3282,20912.0
2019-05-14 13:00:00,36.22,36.23,36.18,36.2,61408.0,30.3282,30.3366,30.2947,30.3114,61408.0
2019-05-14 13:05:00,36.21,36.22,36.16,36.19,32745.0,30.3198,30.3282,30.278,30.3031,32745.0
2019-05-14 13:10:00,36.19,36.26,36.18,36.26,26739.0,30.3031,30.3617,30.2947,30.3617,26739.0
2019-05-14 13:15:00,36.25,36.28,36.23,36.27,42937.0,30.3533,30.3784,30.3366,30.3701,42937.0
2019-05-14 13:20:00,36.27,36.33,36.25,36.32,19644.0,30.3701,30.4203,30.3533,30.4119,19644.0
2019-05-14 13:25:00,36.32,36.36,36.3,36.3,39201.0,30.4119,30.4454,30.3952,30.3952,39201.0
2019-05-14 13:30:00,36.3,36.34,36.27,36.27,44166.0,30.3952,30.4287,30.3701,30.3701,44166.0
2019-05-14 13:35:00,36.28,36.31,36.26,36.27,18453.0,30.3784,30.4036,30.3617,30.3701,18453.0
2019-05-14 13:40:00,36.28,36.36,36.27,36.31,29564.0,30.3784,30.4454,30.3701,30.4036,29564.0
2019-05-14 13:45:00,36.32,36.33,36.3,36.32,19635.0,30.4119,30.4203,30.3952,30.4119,19635.0
2019-05-14 13:50:00,36.32,36.37,36.31,36.34,24459.0,30.4119,30.4538,30.4036,30.4287,24459.0
2019-05-14 13:55:00,36.34,36.38,36.32,36.35,22857.0,30.4287,30.4622,30.4119,30.437,22857.0
2019-05-14 14:00:00,36.35,36.37,36.32,36.33,27108.0,30.437,30.4538,30.4119,30.4203,27108.0
2019-05-14 14:05:00,36.32,36.34,36.3,36.31,30049.0,30.4119,30.4287,30.3952,30.4036,30049.0
2019-05-14 14:10:00,36.31,36.34,36.29,36.33,29900.0,30.4036,30.4287,30.3868,30.4203,29900.0
2019-05-14 14:15:00,36.33,36.41,36.32,36.41,18519.0,30.4203,30.4873,30.4119,30.4873,18519.0
2019-05-14 14:20:00,36.41,36.44,36.39,36.42,22827.0,30.4873,30.5124,30.4705,30.4957,22827.0
2019-05-14 14:25:00,36.42,36.52,36.41,36.45,31543.0,30.4957,30.5794,30.4873,30.5208,31543.0
2019-05-14 14:30:00,36.44,36.47,36.38,36.4,83387.0,30.5124,30.5375,30.4622,30.4789,83387.0
2019-05-14 14:35:00,36.4,36.42,36.39,36.42,28776.0,30.4789,30.4957,30.4705,30.4957,28776.0
2019-05-14 14:40:00,36.41,36.46,36.38,36.44,33716.0,30.4873,30.5292,30.4622,30.5124,33716.0
2019-05-14 14:45:00,36.43,36.55,36.43,36.52,47521.0,30.504,30.6045,30.504,30.5794,47521.0
2019-05-14 14:50:00,36.52,36.53,36.44,36.47,27041.0,30.5794,30.5878,30.5124,30.5375,27041.0
2019-05-14 14:55:00,36.47,36.5,36.43,36.43,26007.0,30.5375,30.5626,30.504,30.504,26007.0
2019-05-14 15:00:00,36.43,36.43,36.37,36.41,29738.0,30.504,30.504,30.4538,30.4873,29738.0
2019-05-14 15:05:00,36.41,36.43,36.38,36.4,34096.0,30.4873,30.504,30.4622,30.4789,34096.0
2019-05-14 15:10:00,36.4,36.41,36.37,36.39,44261.0,30.4789,30.4873,30.4538,30.4705,44261.0
2019-05-14 15:15:00,36.4,36.46,36.38,36.45,37893.0,30.4789,30.5292,30.4622,30.5208,37893.0
2019-05-14 15:20:00,36.46,36.47,36.39,36.41,44761.0,30.5292,30.5375,30.4705,30.4873,44761.0
2019-05-14 15:25:00,36.42,36.44,36.4,36.4,34999.0,30.4957,30.5124,30.4789,30.4789,34999.0
2019-05-14 15:30:00,36.41,36.41,36.31,36.35,82152.0,30.4873,30.4873,30.4036,30.437,82152.0
2019-05-14 15:35:00,36.34,36.38,36.29,36.3,76299.0,30.4287,30.4622,30.3868,30.3952,76299.0
2019-05-14 15:40:00,36.3,36.34,36.22,36.25,66823.0,30.3952,30.4287,30.3282,30.3533,66823.0
2019-05-14 15:45:00,36.25,36.32,36.22,36.3,82891.0,30.3533,30.4119,30.3282,30.3952,82891.0
2019-05-14 15:50:00,36.3,36.3,36.21,36.3,155179.0,30.3952,30.3952,30.3198,30.3952,155179.0
2019-05-14 15:55:00,36.3,36.3,36.19,36.24,323701.0,30.3952,30.3952,30.3031,30.3449,323701.0
2019-05-15 09:30:00,36.05,36.08,35.88,35.94,31800.0,30.1858,30.211,30.0435,30.0937,31800.0
2019-05-15 09:35:00,35.98,36.08,35.94,36.02,9456.0,30.1272,30.211,30.0937,30.1607,9456.0
2019-05-15 09:40:00,36.02,36.16,36.01,36.15,19064.0,30.1607,30.278,30.1524,30.2696,19064.0
2019-05-15 09:45:00,36.14,36.15,36.01,36.01,22671.0,30.2612,30.2696,30.1524,30.1524,22671.0
2019-05-15 09:50:00,36.02,36.07,36.0,36.02,14434.0,30.1607,30.2026,30.144,30.1607,14434.0
2019-05-15 09:55:00,36.01,36.04,36.0,36.02,9539.0,30.1524,30.1775,30.144,30.1607,9539.0
2019-05-15 10:00:00,36.01,36.04,35.96,35.96,21954.0,30.1524,30.1775,30.1105,30.1105,21954.0
2019-05-15 10:05:00,35.95,36.03,35.93,36.02,19075.0,30.1021,30.1691,30.0854,30.1607,19075.0
2019-05-15 10:10:00,36.02,36.21,36.0,36.21,37413.0,30.1607,30.3198,30.144,30.3198,37413.0
2019-05-15 10:15:00,36.21,36.25,36.14,36.16,26861.0,30.3198,30.3533,30.2612,30.278,26861.0
2019-05-15 10:20:00,36.16,36.18,36.06,36.08,36989.0,30.278,30.2947,30.1942,30.211,36989.0
2019-05-15 10:25:00,36.09,36.12,36.06,36.1,27615.0,30.2193,30.2445,30.1942,30.2277,27615.0
2019-05-15 10:30:00,36.09,36.16,36.09,36.12,42498.0,30.2193,30.278,30.2193,30.2445,42498.0
2019-05-15 10:35:00,36.12,36.16,36.1,36.1,15986.0,30.2445,30.278,30.2277,30.2277,15986.0
2019-05-15 10:40:00,36.09,36.1,36.05,36.05,16123.0,30.2193,30.2277,30.1858,30.1858,16123.0
2019-05-15 10:45:00,36.06,36.07,36.02,36.05,19766.0,30.1942,30.2026,30.1607,30.1858,19766.0
2019-05-15 10:50:00,36.06,36.09,36.04,36.09,15026.0,30.1942,30.2193,30.1775,30.2193,15026.0
2019-05-15 10:55:00,36.09,36.1,36.05,36.05,12518.0,30.2193,30.2277,30.1858,30.1858,12518.0
2019-05-15 11:00:00,36.06,36.1,36.05,36.05,26413.0,30.1942,30.2277,30.1858,30.1858,26413.0
2019-05-15 11:05:00,36.06,36.06,35.95,35.95,49475.0,30.1942,30.1942,30.1021,30.1021,49475.0
2019-05-15 11:10:00,35.95,35.97,35.89,35.96,28096.0,30.1021,30.1189,30.0519,30.1105,28096.0
2019-05-15 11:15:00,35.96,35.97,35.89,35.9,17869.0,30.1105,30.1189,30.0519,30.0602,17869.0
2019-05-15 11:20:00,35.9,35.94,35.87,35.94,26388.0,30.0602,30.0937,30.0351,30.0937,26388.0
2019-05-15 11:25:00,35.93,36.02,35.93,36.02,30206.0,30.0854,30.1607,30.0854,30.1607,30206.0
2019-05-15 11:30:00,36.02,36.04,36.0,36.04,22453.0,30.1607,30.1775,30.144,30.1775,22453.0
2019-05-15 11:35:00,36.04,36.09,36.02,36.06,24560.0,30.1775,30.2193,30.1607,30.1942,24560.0
2019-05-15 11:40:00,36.06,36.06,36.02,36.04,19651.0,30.1942,30.1942,30.1607,30.1775,19651.0
2019-05-15 11:45:00,36.05,36.05,36.0,36.01,30656.0,30.1858,30.1858,30.144,30.1524,30656.0
2019-05-15 11:50:00,36.01,36.1,36.01,36.09,24557.0,30.1524,30.2277,30.1524,30.2193,24557.0
2019-05-15 11:55:00,36.1,36.14,36.1,36.11,18560.0,30.2277,30.2612,30.2277,30.2361,18560.0
2019-05-15 12:00:00,36.1,36.13,36.09,36.12,12930.0,30.2277,30.2528,30.2193,30.2445,12930.0
2019-05-15 12:05:00,36.11,36.17,36.11,36.16,19997.0,30.2361,30.2863,30.2361,30.278,19997.0
2019-05-15 12:10:00,36.15,36.16,36.11,36.11,14146.0,30.2696,30.278,30.2361,30.2361,14146.0
2019-05-15 12:15:00,36.11,36.12,36.08,36.08,16483.0,30.2361,30.2445,30.211,30.211,16483.0
2019-05-15 12:20:00,36.09,36.11,36.08,36.08,17399.0,30.2193,30.2361,30.211,30.211,17399.0
2019-05-15 12:25:00,36.08,36.09,36.02,36.05,45605.0,30.211,30.2193,30.1607,30.1858,45605.0
2019-05-15 12:30:00,36.05,36.09,36.04,36.06,47108.0,30.1858,30.2193,30.1775,30.1942,47108.0
2019-05-15 12:35:00,36.06,36.07,36.01,36.04,28382.0,30.1942,30.2026,30.1524,30.1775,28382.0
2019-05-15 12:40:00,36.04,36.05,35.98,35.98,33073.0,30.1775,30.1858,30.1272,30.1272,33073.0
2019-05-15 12:45:00,35.99,35.99,35.96,35.97,18059.0,30.1356,30.1356,30.1105,30.1189,18059.0
2019-05-15 12:50:00,35.97,35.98,35.93,35.94,18772.0,30.1189,30.1272,30.0854,30.0937,18772.0
2019-05-15 12:55:00,35.94,35.94,35.88,35.89,9639.0,30.0937,30.0937,30.0435,30.0519,9639.0
2019-05-15 13:00:00,35.89,35.89,35.83,35.84,27691.0,30.0519,30.0519,30.0016,30.01,27691.0
2019-05-15 13:05:00,35.84,35.87,35.83,35.84,18646.0,30.01,30.0351,30.0016,30.01,18646.0
2019-05-15 13:10:00,35.84,35.9,35.83,35.88,17452.0,30.01,30.0602,30.0016,30.0435,17452.0
2019-05-15 13:15:00,35.88,35.89,35.83,35.84,14389.0,30.0435,30.0519,30.0016,30.01,14389.0
2019-05-15 13:20:00,35.83,35.83,35.77,35.77,21880.0,30.0016,30.0016,29.9514,29.9514,21880.0
2019-05-15 13:25:00,35.77,35.79,35.62,35.63,53615.0,29.9514,29.9681,29.8258,29.8342,53615.0
2019-05-15 13:30:00,35.63,35.68,35.59,35.67,32940.0,29.8342,29.876,29.8007,29.8677,32940.0
2019-05-15 13:35:00,35.67,35.81,35.66,35.77,22669.0,29.8677,29.9849,29.8593,29.9514,22669.0
2019-05-15 13:40:00,35.78,35.81,35.75,35.78,25228.0,29.9598,29.9849,29.9346,29.9598,25228.0
2019-05-15 13:45:00,35.78,35.85,35.76,35.84,71943.0,29.9598,30.0184,29.943,30.01,71943.0
2019-05-15 13:50:00,35.84,35.87,35.8,35.81,20680.0,30.01,30.0351,29.9765,29.9849,20680.0
2019-05-15 13:55:00,35.81,35.89,35.8,35.89,26118.0,29.9849,30.0519,29.9765,30.0519,26118.0
2019-05-15 14:00:00,35.88,35.89,35.85,35.89,18818.0,30.0435,30.0519,30.0184,30.0519,18818.0
2019-05-15 14:05:00,35.9,35.92,35.86,35.86,30613.0,30.0602,30.077,30.0268,30.0268,30613.0
2019-05-15 14:10:00,35.87,35.92,35.85,35.92,30051.0,30.0351,30.077,30.0184,30.077,30051.0
2019-05-15 14:15:00,35.93,35.99,35.91,35.99,76583.0,30.0854,30.1356,30.0686,30.1356,76583.0
2019-05-15 14:20:00,35.99,35.99,35.93,35.95,23781.0,30.1356,30.1356,30.0854,30.1021,23781.0
2019-05-15 14:25:00,35.95,36.06,35.95,36.05,94725.0,30.1021,30.1942,30.1021,30.1858,94725.0
2019-05-15 14:30:00,36.05,36.1,36.01,36.04,50078.0,30.1858,30.2277,30.1524,30.1775,50078.0
2019-05-15 14:35:00,36.04,36.11,36.04,36.11,21792.0,30.1775,30.2361,30.1775,30.2361,21792.0
2019-05-15 14:40:00,36.1,36.19,36.1,36.12,48865.0,30.2277,30.3031,30.2277,30.2445,48865.0
2019-05-15 14:45:00,36.12,36.15,36.12,36.15,21988.0,30.2445,30.2696,30.2445,30.2696,21988.0
2019-05-15 14:50:00,36.15,36.15,36.06,36.07,27101.0,30.2696,30.2696,30.1942,30.2026,27101.0
2019-05-15 14:55:00,36.06,36.08,36.03,36.04,24982.0,30.1942,30.211,30.1691,30.1775,24982.0
2019-05-15 15:00:00,36.04,36.05,35.99,36.05,29988.0,30.1775,30.1858,30.1356,30.1858,29988.0
2019-05-15 15:05:00,36.05,36.11,36.05,36.09,33336.0,30.1858,30.2361,30.1858,30.2193,33336.0
2019-05-15 15:10:00,36.09,36.1,36.03,36.06,22972.0,30.2193,30.2277,30.1691,30.1942,22972.0
2019-05-15 15:15:00,36.05,36.08,36.04,36.05,19957.0,30.1858,30.211,30.1775,30.1858,19957.0
2019-05-15 15:20:00,36.05,36.09,36.03,36.09,24291.0,30.1858,30.2193,30.1691,30.2193,24291.0
2019-05-15 15:25:00,36.09,36.11,36.04,36.05,24436.0,30.2193,30.2361,30.1775,30.1858,24436.0
2019-05-15 15:30:00,36.04,36.09,36.03,36.04,36517.0,30.1775,30.2193,30.1691,30.1775,36517.0
2019-05-15 15:35:00,36.04,36.05,36.0,36.01,46480.0,30.1775,30.1858,30.144,30.1524,46480.0
2019-05-15 15:40:00,36.01,36.03,35.98,35.99,40577.0,30.1524,30.1691,30.1272,30.1356,40577.0
2019-05-15 15:45:00,35.99,36.06,35.97,35.98,81422.0,30.1356,30.1942,30.1189,30.1272,81422.0
2019-05-15 15:50:00,35.99,36.03,35.94,36.03,216005.0,30.1356,30.1691,30.0937,30.1691,216005.0
2019-05-15 15:55:00,36.03,36.06,35.98,35.99,242283.0,30.1691,30.1942,30.1272,30.1356,242283.0
2019-05-16 09:30:00,36.05,36.3,36.0,36.12,38009.0,30.1858,30.3952,30.144,30.2445,38009.0
2019-05-16 09:35:00,36.09,36.23,36.07,36.21,18134.0,30.2193,30.3366,30.2026,30.3198,18134.0
2019-05-16 09:40:00,36.22,36.22,35.97,35.98,28422.0,30.3282,30.3282,30.1189,30.1272,28422.0
2019-05-16 09:45:00,35.96,36.07,35.94,36.02,29181.0,30.1105,30.2026,30.0937,30.1607,29181.0
2019-05-16 09:50:00,36.03,36.09,35.98,36.04,27271.0,30.1691,30.2193,30.1272,30.1775,27271.0
2019-05-16 09:55:00,36.03,36.06,35.98,36.03,20683.0,30.1691,30.1942,30.1272,30.1691,20683.0
2019-05-16 10:00:00,36.03,36.05,35.94,35.96,22045.0,30.1691,30.1858,30.0937,30.1105,22045.0
2019-05-16 10:05:00,35.97,36.07,35.97,36.04,31632.0,30.1189,30.2026,30.1189,30.1775,31632.0
2019-05-16 10:10:00,36.04,36.25,36.04,36.22,83813.0,30.1775,30.3533,30.1775,30.3282,83813.0
2019-05-16 10:15:00,36.23,36.23,36.08,36.11,31037.0,30.3366,30.3366,30.211,30.2361,31037.0
2019-05-16 10:20:00,36.12,36.18,36.1,36.16,18211.0,30.2445,30.2947,30.2277,30.278,18211.0
2019-05-16 10:25:00,36.16,36.21,36.16,36.19,18775.0,30.278,30.3198,30.278,30.3031,18775.0
2019-05-16 10:30:00,36.19,36.26,36.16,36.16,30035.0,30.3031,30.3617,30.278,30.278,30035.0
2019-05-16 10:35:00,36.15,36.17,36.13,36.14,9174.0,30.2696,30.2863,30.2528,30.2612,9174.0
2019-05-16 10:40:00,36.14,36.14,36.05,36.08,22963.0,30.2612,30.2612,30.1858,30.211,22963.0
2019-05-16 10:45:00,36.09,36.09,36.0,36.05,25853.0,30.2193,30.2193,30.144,30.1858,25853.0
2019-05-16 10:50:00,36.05,36.05,36.02,36.04,27404.0,30.1858,30.1858,30.1607,30.1775,27404.0
2019-05-16 10:55:00,36.05,36.09,36.04,36.08,40634.0,30.1858,30.2193,30.1775,30.211,40634.0
2019-05-16 11:00:00,36.08,36.1,36.04,36.05,26275.0,30.211,30.2277,30.1775,30.1858,26275.0
2019-05-16 11:05:00,36.05,36.07,36.04,36.06,12700.0,30.1858,30.2026,30.1775,30.1942,12700.0
2019-05-16 11:10:00,36.05,36.07,36.03,36.04,14121.0,30.1858,30.2026,30.1691,30.1775,14121.0
2019-05-16 11:15:00,36.04,36.05,35.97,35.98,19608.0,30.1775,30.1858,30.1189,30.1272,19608.0
2019-05-16 11:20:00,35.99,36.0,35.94,35.96,15560.0,30.1356,30.144,30.0937,30.1105,15560.0
2019-05-16 11:25:00,35.96,36.01,35.94,35.95,11889.0,30.1105,30.1524,30.0937,30.1021,11889.0
2019-05-16 11:30:00,35.94,35.95,35.91,35.92,13127.0,30.0937,30.1021,30.0686,30.077,13127.0
2019-05-16 11:35:00,35.93,35.96,35.91,35.91,29756.0,30.0854,30.1105,30.0686,30.0686,29756.0
2019-05-16 11:40:00,35.91,35.96,35.91,35.95,9899.0,30.0686,30.1105,30.0686,30.1021,9899.0
2019-05-16 11:45:00,35.94,35.96,35.87,35.87,13975.0,30.0937,30.1105,30.0351,30.0351,13975.0
2019-05-16 11:50:00,35.88,35.88,35.82,35.88,57147.0,30.0435,30.0435,29.9933,30.0435,57147.0
2019-05-16 11:55:00,35.88,35.92,35.82,35.83,21850.0,30.0435,30.077,29.9933,30.0016,21850.0
2019-05-16 12:00:00,35.84,35.9,35.84,35.9,14834.0,30.01,30.0602,30.01,30.0602,14834.0
2019-05-16 12:05:00,35.89,35.91,35.88,35.9,13823.0,30.0519,30.0686,30.0435,30.0602,13823.0
2019-05-16 12:10:00,35.9,35.91,35.88,35.91,16119.0,30.0602,30.0686,30.0435,30.0686,16119.0
2019-05-16 12:15:00,35.9,35.93,35.9,35.93,12441.0,30.0602,30.0854,30.0602,30.0854,12441.0
2019-05-16 12:20:00,35.93,35.93,35.87,35.88,15324.0,30.0854,30.0854,30.0351,30.0435,15324.0
2019-05-16 12:25:00,35.88,35.9,35.87,35.88,13945.0,30.0435,30.0602,30.0351,30.0435,13945.0
2019-05-16 12:30:00,35.88,35.88,35.86,35.86,15734.0,30.0435,30.0435,30.0268,30.0268,15734.0
2019-05-16 12:35:00,35.86,35.87,35.81,35.81,21273.0,30.0268,30.0351,29.9849,29.9849,21273.0
2019-05-16 12:40:00,35.82,35.83,35.81,35.81,14466.0,29.9933,30.0016,29.9849,29.9849,14466.0
2019-05-16 12:45:00,35.82,35.83,35.74,35.75,24904.0,29.9933,30.0016,29.9263,29.9346,24904.0
2019-05-16 12:50:00,35.75,35.77,35.73,35.73,11121.0,29.9346,29.9514,29.9179,29.9179,11121.0
2019-05-16 12:55:00,35.73,35.76,35.72,35.75,13912.0,29.9179,29.943,29.9095,29.9346,13912.0
2019-05-16 13:00:00,35.75,35.8,35.73,35.75,25486.0,29.9346,29.9765,29.9179,29.9346,25486.0
2019-05-16 13:05:00,35.76,35.77,35.72,35.76,10774.0,29.943,29.9514,29.9095,29.943,10774.0
2019-05-16 13:10:00,35.76,35.77,35.73,35.75,18800.0,29.943,29.9514,29.9179,29.9346,18800.0
2019-05-16 13:15:00,35.76,35.76,35.7,35.71,12720.0,29.943,29.943,29.8928,29.9012,12720.0
2019-05-16 13:20:00,35.71,35.71,35.65,35.68,16079.0,29.9012,29.9012,29.8509,29.876,16079.0
2019-05-16 13:25:00,35.67,35.68,35.63,35.63,14471.0,29.8677,29.876,29.8342,29.8342,14471.0
2019-05-16 13:30:00,35.63,35.65,35.63,35.65,9983.0,29.8342,29.8509,29.8342,29.8509,9983.0
2019-05-16 13:35:00,35.65,35.7,35.63,35.7,24417.0,29.8509,29.8928,29.8342,29.8928,24417.0
2019-05-16 13:40:00,35.69,35.69,35.67,35.67,10200.0,29.8844,29.8844,29.8677,29.8677,10200.0
2019-05-16 13:45:00,35.67,35.67,35.63,35.64,12898.0,29.8677,29.8677,29.8342,29.8425,12898.0
2019-05-16 13:50:00,35.64,35.67,35.62,35.66,21974.0,29.8425,29.8677,29.8258,29.8593,21974.0
2019-05-16 13:55:00,35.66,35.68,35.64,35.66,16321.0,29.8593,29.876,29.8425,29.8593,16321.0
2019-05-16 14:00:00,35.66,35.69,35.64,35.67,19079.0,29.8593,29.8844,29.8425,29.8677,19079.0
2019-05-16 14:05:00,35.67,35.68,35.64,35.65,15143.0,29.8677,29.876,29.8425,29.8509,15143.0
2019-05-16 14:10:00,35.65,35.68,35.6,35.66,17536.0,29.8509,29.876,29.809,29.8593,17536.0
2019-05-16 14:15:00,35.67,35.68,35.63,35.64,19155.0,29.8677,29.876,29.8342,29.8425,19155.0
2019-05-16 14:20:00,35.65,35.69,35.64,35.68,21628.0,29.8509,29.8844,29.8425,29.876,21628.0
2019-05-16 14:25:00,35.68,35.68,35.65,35.67,16539.0,29.876,29.876,29.8509,29.8677,16539.0
2019-05-16 14:30:00,35.68,35.7,35.66,35.69,23864.0,29.876,29.8928,29.8593,29.8844,23864.0
2019-05-16 14:35:00,35.7,35.73,35.69,35.7,22349.0,29.8928,29.9179,29.8844,29.8928,22349.0
2019-05-16 14:40:00,35.7,35.72,35.68,35.68,32805.0,29.8928,29.9095,29.876,29.876,32805.0
2019-05-16 14:45:00,35.69,35.73,35.69,35.72,48456.0,29.8844,29.9179,29.8844,29.9095,48456.0
2019-05-16 14:50:00,35.72,35.73,35.68,35.69,23931.0,29.9095,29.9179,29.876,29.8844,23931.0
2019-05-16 14:55:00,35.69,35.76,35.68,35.76,30250.0,29.8844,29.943,29.876,29.943,30250.0
2019-05-16 15:00:00,35.76,35.76,35.71,35.73,38111.0,29.943,29.943,29.9012,29.9179,38111.0
2019-05-16 15:05:00,35.74,35.77,35.7,35.73,83528.0,29.9263,29.9514,29.8928,29.9179,83528.0
2019-05-16 15:10:00,35.73,35.75,35.72,35.73,19500.0,29.9179,29.9346,29.9095,29.9179,19500.0
2019-05-16 15:15:00,35.73,35.77,35.69,35.75,100841.0,29.9179,29.9514,29.8844,29.9346,100841.0
2019-05-16 15:20:00,35.76,35.78,35.74,35.74,30533.0,29.943,29.9598,29.9263,29.9263,30533.0
2019-05-16 15:25:00,35.75,35.8,35.74,35.8,33369.0,29.9346,29.9765,29.9263,29.9765,33369.0
2019-05-16 15:30:00,35.8,35.81,35.77,35.78,37024.0,29.9765,29.9849,29.9514,29.9598,37024.0
2019-05-16 15:35:00,35.78,35.82,35.75,35.77,58077.0,29.9598,29.9933,29.9346,29.9514,58077.0
2019-05-16 15:40:00,35.78,35.79,35.71,35.76,89606.0,29.9598,29.9681,29.9012,29.943,89606.0
2019-05-16 15:45:00,35.76,35.82,35.75,35.8,77047.0,29.943,29.9933,29.9346,29.9765,77047.0
2019-05-16 15:50:00,35.8,35.82,35.78,35.8,71529.0,29.9765,29.9933,29.9598,29.9765,71529.0
2019-05-16 15:55:00,35.8,35.87,35.79,35.81,227673.0,29.9765,30.0351,29.9681,29.9849,227673.0
2019-05-17 09:30:00,35.5,35.87,35.43,35.65,116552.0,29.7253,30.0351,29.6667,29.8509,116552.0
2019-05-17 09:35:00,35.66,35.71,35.64,35.69,24643.0,29.8593,29.9012,29.8425,29.8844,24643.0
2019-05-17 09:40:00,35.68,35.73,35.65,35.69,25729.0,29.876,29.9179,29.8509,29.8844,25729.0
2019-05-17 09:45:00,35.68,35.71,35.64,35.68,30463.0,29.876,29.9012,29.8425,29.876,30463.0
2019-05-17 09:50:00,35.69,35.73,35.61,35.61,22651.0,29.8844,29.9179,29.8174,29.8174,22651.0
2019-05-17 09:55:00,35.62,35.64,35.57,35.59,19270.0,29.8258,29.8425,29.7839,29.8007,19270.0
2019-05-17 10:00:00,35.59,35.61,35.47,35.51,33694.0,29.8007,29.8174,29.7002,29.7337,33694.0
2019-05-17 10:05:00,35.51,35.56,35.5,35.55,18010.0,29.7337,29.7756,29.7253,29.7672,18010.0
2019-05-17 10:10:00,35.55,35.56,35.49,35.52,22811.0,29.7672,29.7756,29.7169,29.7421,22811.0
2019-05-17 10:15:00,35.52,35.57,35.51,35.57,44472.0,29.7421,29.7839,29.7337,29.7839,44472.0
2019-05-17 10:20:00,35.57,35.66,35.56,35.65,16230.0,29.7839,29.8593,29.7756,29.8509,16230.0
2019-05-17 10:25:00,35.65,35.7,35.62,35.68,16518.0,29.8509,29.8928,29.8258,29.876,16518.0
2019-05-17 10:30:00,35.68,35.68,35.59,35.62,12140.0,29.876,29.876,29.8007,29.8258,12140.0
2019-05-17 10:35:00,35.63,35.63,35.56,35.61,12176.0,29.8342,29.8342,29.7756,29.8174,12176.0
2019-05-17 10:40:00,35.61,35.64,35.59,35.63,14065.0,29.8174,29.8425,29.8007,29.8342,14065.0
2019-05-17 10:45:00,35.64,35.65,35.61,35.65,21301.0,29.8425,29.8509,29.8174,29.8509,21301.0
2019-05-17 10:50:00,35.65,35.73,35.65,35.7,20627.0,29.8509,29.9179,29.8509,29.8928,20627.0
2019-05-17 10:55:00,35.71,35.78,35.68,35.75,17134.0,29.9012,29.9598,29.876,29.9346,17134.0
2019-05-17 11:00:00,35.76,35.8,35.73,35.77,23157.0,29.943,29.9765,29.9179,29.9514,23157.0
2019-05-17 11:05:00,35.76,35.77,35.73,35.74,19340.0,29.943,29.9514,29.9179,29.9263,19340.0
2019-05-17 11:10:00,35.75,35.8,35.75,35.78,15964.0,29.9346,29.9765,29.9346,29.9598,15964.0
2019-05-17 11:15:00,35.77,35.78,35.73,35.73,20618.0,29.9514,29.9598,29.9179,29.9179,20618.0
2019-05-17 11:20:00,35.74,35.79,35.73,35.78,15502.0,29.9263,29.9681,29.9179,29.9598,15502.0
2019-05-17 11:25:00,35.78,35.82,35.76,35.76,23600.0,29.9598,29.9933,29.943,29.943,23600.0
2019-05-17 11:30:00,35.77,35.77,35.72,35.73,16261.0,29.9514,29.9514,29.9095,29.9179,16261.0
2019-05-17 11:35:00,35.72,35.74,35.7,35.74,17269.0,29.9095,29.9263,29.8928,29.9263,17269.0
2019-05-17 11:40:00,35.74,35.74,35.67,35.72,15689.0,29.9263,29.9263,29.8677,29.9095,15689.0
2019-05-17 11:45:00,35.71,35.74,35.7,35.7,11402.0,29.9012,29.9263,29.8928,29.8928,11402.0
2019-05-17 11:50:00,35.69,35.73,35.66,35.72,19447.0,29.8844,29.9179,29.8593,29.9095,19447.0
2019-05-17 11:55:00,35.73,35.74,35.69,35.73,21867.0,29.9179,29.9263,29.8844,29.9179,21867.0
2019-05-17 12:00:00,35.73,35.73,35.69,35.71,17007.0,29.9179,29.9179,29.8844,29.9012,17007.0
2019-05-17 12:05:00,35.7,35.7,35.64,35.7,19170.0,29.8928,29.8928,29.8425,29.8928,19170.0
2019-05-17 12:10:00,35.69,35.69,35.66,35.66,10069.0,29.8844,29.8844,29.8593,29.8593,10069.0
2019-05-17 12:15:00,35.65,35.69,35.65,35.67,16751.0,29.8509,29.8844,29.8509,29.8677,16751.0
2019-05-17 12:20:00,35.67,35.71,35.66,35.69,12371.0,29.8677,29.9012,29.8593,29.8844,12371.0
2019-05-17 12:25:00,35.68,35.7,35.65,35.66,12832.0,29.876,29.8928,29.8509,29.8593,12832.0
2019-05-17 12:30:00,35.65,35.69,35.63,35.69,19309.0,29.8509,29.8844,29.8342,29.8844,19309.0
2019-05-17 12:35:00,35.7,35.73,35.69,35.72,17180.0,29.8928,29.9179,29.8844,29.9095,17180.0
2019-05-17 12:40:00,35.72,35.75,35.71,35.72,15194.0,29.9095,29.9346,29.9012,29.9095,15194.0
2019-05-17 12:45:00,35.72,35.73,35.69,35.71,9677.0,29.9095,29.9179,29.8844,29.9012,9677.0
2019-05-17 12:50:00,35.71,35.75,35.7,35.74,12802.0,29.9012,29.9346,29.8928,29.9263,12802.0
2019-05-17 12:55:00,35.74,35.74,35.68,35.69,11061.0,29.9263,29.9263,29.876,29.8844,11061.0
2019-05-17 13:00:00,35.7,35.73,35.69,35.7,20381.0,29.8928,29.9179,29.8844,29.8928,20381.0
2019-05-17 13:05:00,35.7,35.72,35.69,35.71,14207.0,29.8928,29.9095,29.8844,29.9012,14207.0
2019-05-17 13:10:00,35.72,35.75,35.71,35.75,15099.0,29.9095,29.9346,29.9012,29.9346,15099.0
2019-05-17 13:15:00,35.74,35.74,35.71,35.71,15316.0,29.9263,29.9263,29.9012,29.9012,15316.0
2019-05-17 13:20:00,35.7,35.71,35.67,35.69,12345.0,29.8928,29.9012,29.8677,29.8844,12345.0
2019-05-17 13:25:00,35.69,35.69,35.66,35.66,14055.0,29.8844,29.8844,29.8593,29.8593,14055.0
2019-05-17 13:30:00,35.66,35.68,35.64,35.66,16275.0,29.8593,29.876,29.8425,29.8593,16275.0
2019-05-17 13:35:00,35.67,35.69,35.66,35.67,13156.0,29.8677,29.8844,29.8593,29.8677,13156.0
2019-05-17 13:40:00,35.68,35.69,35.65,35.68,21855.0,29.876,29.8844,29.8509,29.876,21855.0
2019-05-17 13:45:00,35.68,35.69,35.65,35.68,13000.0,29.876,29.8844,29.8509,29.876,13000.0
2019-05-17 13:50:00,35.68,35.7,35.67,35.7,9704.0,29.876,29.8928,29.8677,29.8928,9704.0
2019-05-17 13:55:00,35.69,35.69,35.65,35.67,13903.0,29.8844,29.8844,29.8509,29.8677,13903.0
2019-05-17 14:00:00,35.66,35.68,35.65,35.65,13950.0,29.8593,29.876,29.8509,29.8509,13950.0
2019-05-17 14:05:00,35.65,35.65,35.63,35.64,15860.0,29.8509,29.8509,29.8342,29.8425,15860.0
2019-05-17 14:10:00,35.64,35.65,35.59,35.63,21617.0,29.8425,29.8509,29.8007,29.8342,21617.0
2019-05-17 14:15:00,35.63,35.69,35.61,35.67,50591.0,29.8342,29.8844,29.8174,29.8677,50591.0
2019-05-17 14:20:00,35.66,35.71,35.66,35.68,17840.0,29.8593,29.9012,29.8593,29.876,17840.0
2019-05-17 14:25:00,35.68,35.73,35.67,35.73,18128.0,29.876,29.9179,29.8677,29.9179,18128.0
2019-05-17 14:30:00,35.73,35.74,35.68,35.71,18960.0,29.9179,29.9263,29.876,29.9012,18960.0
2019-05-17 14:35:00,35.71,35.75,35.7,35.71,21323.0,29.9012,29.9346,29.8928,29.9012,21323.0
2019-05-17 14:40:00,35.71,35.73,35.71,35.72,13452.0,29.9012,29.9179,29.9012,29.9095,13452.0
2019-05-17 14:45:00,35.71,35.77,35.71,35.77,26685.0,29.9012,29.9514,29.9012,29.9514,26685.0
2019-05-17 14:50:00,35.77,35.77,35.73,35.73,47889.0,29.9514,29.9514,29.9179,29.9179,47889.0
2019-05-17 14:55:00,35.73,35.74,35.69,35.72,21593.0,29.9179,29.9263,29.8844,29.9095,21593.0
2019-05-17 15:00:00,35.71,35.74,35.66,35.66,35776.0,29.9012,29.9263,29.8593,29.8593,35776.0
2019-05-17 15:05:00,35.66,35.67,35.6,35.61,29121.0,29.8593,29.8677,29.809,29.8174,29121.0
2019-05-17 15:10:00,35.61,35.64,35.59,35.63,27403.0,29.8174,29.8425,29.8007,29.8342,27403.0
2019-05-17 15:15:00,35.64,35.66,35.6,35.66,26334.0,29.8425,29.8593,29.809,29.8593,26334.0
2019-05-17 15:20:00,35.66,35.7,35.64,35.68,33306.0,29.8593,29.8928,29.8425,29.876,33306.0
2019-05-17 15:25:00,35.69,35.71,35.66,35.7,32637.0,29.8844,29.9012,29.8593,29.8928,32637.0
2019-05-17 15:30:00,35.7,35.7,35.62,35.64,39561.0,29.8928,29.8928,29.8258,29.8425,39561.0
2019-05-17 15:35:00,35.64,35.65,35.61,35.62,33481.0,29.8425,29.8509,29.8174,29.8258,33481.0
2019-05-17 15:40:00,35.61,35.66,35.55,35.64,57770.0,29.8174,29.8593,29.7672,29.8425,57770.0
2019-05-17 15:45:00,35.65,35.65,35.58,35.62,44595.0,29.8509,29.8509,29.7923,29.8258,44595.0
2019-05-17 15:50:00,35.62,35.68,35.61,35.65,76250.0,29.8258,29.876,29.8174,29.8509,76250.0
2019-05-17 15:55:00,35.64,35.7,35.57,35.58,215238.0,29.8425,29.8928,29.7839,29.7923,215238.0
2019-05-20 09:30:00,35.38,35.47,35.15,35.36,143135.0,29.6248,29.7002,29.4322,29.6081,143135.0
2019-05-20 09:35:00,35.39,35.47,35.33,35.44,25660.0,29.6332,29.7002,29.583,29.6751,25660.0
2019-05-20 09:40:00,35.44,35.48,35.33,35.35,19816.0,29.6751,29.7086,29.583,29.5997,19816.0
2019-05-20 09:45:00,35.35,35.35,35.13,35.18,57057.0,29.5997,29.5997,29.4155,29.4574,57057.0
2019-05-20 09:50:00,35.19,35.45,35.19,35.4,111337.0,29.4657,29.6834,29.4657,29.6416,111337.0
2019-05-20 09:55:00,35.41,35.53,35.38,35.5,44908.0,29.65,29.7504,29.6248,29.7253,44908.0
2019-05-20 10:00:00,35.51,35.72,35.5,35.71,77302.0,29.7337,29.9095,29.7253,29.9012,77302.0
2019-05-20 10:05:00,35.72,35.93,35.68,35.89,73826.0,29.9095,30.0854,29.876,30.0519,73826.0
2019-05-20 10:10:00,35.88,35.9,35.78,35.87,31691.0,30.0435,30.0602,29.9598,30.0351,31691.0
2019-05-20 10:15:00,35.86,35.89,35.78,35.8,61261.0,30.0268,30.0519,29.9598,29.9765,61261.0
2019-05-20 10:20:00,35.8,35.82,35.7,35.7,39658.0,29.9765,29.9933,29.8928,29.8928,39658.0
2019-05-20 10:25:00,35.71,35.76,35.69,35.74,25532.0,29.9012,29.943,29.8844,29.9263,25532.0
2019-05-20 10:30:00,35.75,35.77,35.64,35.66,40089.0,29.9346,29.9514,29.8425,29.8593,40089.0
2019-05-20 10:35:00,35.66,35.67,35.62,35.64,31648.0,29.8593,29.8677,29.8258,29.8425,31648.0
2019-05-20 10:40:00,35.63,35.73,35.63,35.68,19118.0,29.8342,29.9179,29.8342,29.876,19118.0
2019-05-20 10:45:00,35.69,35.7,35.58,35.58,27677.0,29.8844,29.8928,29.7923,29.7923,27677.0
2019-05-20 10:50:00,35.58,35.67,35.57,35.67,61045.0,29.7923,29.8677,29.7839,29.8677,61045.0
2019-05-20 10:55:00,35.68,35.71,35.6,35.7,73644.0,29.876,29.9012,29.809,29.8928,73644.0
2019-05-20 11:00:00,35.71,35.78,35.66,35.77,109065.0,29.9012,29.9598,29.8593,29.9514,109065.0
2019-05-20 11:05:00,35.77,35.78,35.73,35.77,69030.0,29.9514,29.9598,29.9179,29.9514,69030.0
2019-05-20 11:10:00,35.76,35.87,35.76,35.85,121589.0,29.943,30.0351,29.943,30.0184,121589.0
2019-05-20 11:15:00,35.85,35.88,35.8,35.81,39631.0,30.0184,30.0435,29.9765,29.9849,39631.0
2019-05-20 11:20:00,35.81,35.84,35.77,35.81,31901.0,29.9849,30.01,29.9514,29.9849,31901.0
2019-05-20 11:25:00,35.8,35.81,35.72,35.74,49730.0,29.9765,29.9849,29.9095,29.9263,49730.0
2019-05-20 11:30:00,35.73,35.79,35.72,35.76,40599.0,29.9179,29.9681,29.9095,29.943,40599.0
2019-05-20 11:35:00,35.76,35.79,35.71,35.76,29444.0,29.943,29.9681,29.9012,29.943,29444.0
2019-05-20 11:40:00,35.77,35.83,35.76,35.82,30923.0,29.9514,30.0016,29.943,29.9933,30923.0
2019-05-20 11:45:00,35.81,35.83,35.73,35.75,30774.0,29.9849,30.0016,29.9179,29.9346,30774.0
2019-05-20 11:50:00,35.75,35.8,35.75,35.8,298193.0,29.9346,29.9765,29.9346,29.9765,298193.0
2019-05-20 11:55:00,35.81,35.97,35.75,35.79,167235.0,29.9849,30.1189,29.9346,29.9681,167235.0
2019-05-20 12:00:00,35.78,35.78,35.7,35.76,42304.0,29.9598,29.9598,29.8928,29.943,42304.0
2019-05-20 12:05:00,35.76,35.76,35.7,35.75,22999.0,29.943,29.943,29.8928,29.9346,22999.0
2019-05-20 12:10:00,35.75,35.78,35.71,35.76,22705.0,29.9346,29.9598,29.9012,29.943,22705.0
2019-05-20 12:15:00,35.75,35.81,35.75,35.78,33595.0,29.9346,29.9849,29.9346,29.9598,33595.0
2019-05-20 12:20:00,35.78,35.8,35.75,35.8,31851.0,29.9598,29.9765,29.9346,29.9765,31851.0
2019-05-20 12:25:00,35.79,35.79,35.74,35.76,31546.0,29.9681,29.9681,29.9263,29.943,31546.0
2019-05-20 12:30:00,35.76,35.77,35.7,35.72,53550.0,29.943,29.9514,29.8928,29.9095,53550.0
2019-05-20 12:35:00,35.73,35.83,35.72,35.83,30103.0,29.9179,30.0016,29.9095,30.0016,30103.0
2019-05-20 12:40:00,35.83,35.83,35.75,35.77,42800.0,30.0016,30.0016,29.9346,29.9514,42800.0
2019-05-20 12:45:00,35.77,35.81,35.76,35.8,51641.0,29.9514,29.9849,29.943,29.9765,51641.0
2019-05-20 12:50:00,35.79,35.88,35.79,35.87,26767.0,29.9681,30.0435,29.9681,30.0351,26767.0
2019-05-20 12:55:00,35.87,35.88,35.76,35.77,59256.0,30.0351,30.0435,29.943,29.9514,59256.0
2019-05-20 13:00:00,35.76,35.79,35.74,35.77,39963.0,29.943,29.9681,29.9263,29.9514,39963.0
2019-05-20 13:05:00,35.78,35.8,35.77,35.78,11515.0,29.9598,29.9765,29.9514,29.9598,11515.0
2019-05-20 13:10:00,35.77,35.81,35.77,35.79,31429.0,29.9514,29.9849,29.9514,29.9681,31429.0
2019-05-20 13:15:00,35.8,35.81,35.78,35.79,20279.0,29.9765,29.9849,29.9598,29.9681,20279.0
2019-05-20 13:20:00,35.79,35.82,35.78,35.79,20884.0,29.9681,29.9933,29.9598,29.9681,20884.0
2019-05-20 13:25:00,35.8,35.82,35.78,35.81,26041.0,29.9765,29.9933,29.9598,29.9849,26041.0
2019-05-20 13:30:00,35.81,35.83,35.8,35.8,18092.0,29.9849,30.0016,29.9765,29.9765,18092.0
2019-05-20 13:35:00,35.8,35.81,35.78,35.79,16141.0,29.9765,29.9849,29.9598,29.9681,16141.0
2019-05-20 13:40:00,35.79,35.8,35.78,35.79,16260.0,29.9681,29.9765,29.9598,29.9681,16260.0
2019-05-20 13:45:00,35.8,35.8,35.74,35.75,32994.0,29.9765,29.9765,29.9263,29.9346,32994.0
2019-05-20 13:50:00,35.76,35.79,35.74,35.77,28402.0,29.943,29.9681,29.9263,29.9514,28402.0
2019-05-20 13:55:00,35.77,35.79,35.71,35.79,30393.0,29.9514,29.9681,29.9012,29.9681,30393.0
2019-05-20 14:00:00,35.8,35.8,35.75,35.75,17838.0,29.9765,29.9765,29.9346,29.9346,17838.0
2019-05-20 14:05:00,35.75,35.8,35.75,35.78,16566.0,29.9346,29.9765,29.9346,29.9598,16566.0
2019-05-20 14:10:00,35.78,35.79,35.73,35.73,16601.0,29.9598,29.9681,29.9179,29.9179,16601.0
2019-05-20 14:15:00,35.73,35.74,35.67,35.67,17363.0,29.9179,29.9263,29.8677,29.8677,17363.0
2019-05-20 14:20:00,35.68,35.72,35.67,35.7,22554.0,29.876,29.9095,29.8677,29.8928,22554.0
2019-05-20 14:25:00,35.71,35.74,35.69,35.73,19006.0,29.9012,29.9263,29.8844,29.9179,19006.0
2019-05-20 14:30:00,35.73,35.74,35.69,35.7,80075.0,29.9179,29.9263,29.8844,29.8928,80075.0
2019-05-20 14:35:00,35.7,35.73,35.65,35.72,37584.0,29.8928,29.9179,29.8509,29.9095,37584.0
2019-05-20 14:40:00,35.72,35.82,35.71,35.82,76783.0,29.9095,29.9933,29.9012,29.9933,76783.0
2019-05-20 14:45:00,35.82,35.83,35.76,35.78,70328.0,29.9933,30.0016,29.943,29.9598,70328.0
2019-05-20 14:50:00,35.79,35.79,35.72,35.77,36689.0,29.9681,29.9681,29.9095,29.9514,36689.0
2019-05-20 14:55:00,35.77,35.78,35.73,35.75,25866.0,29.9514,29.9598,29.9179,29.9346,25866.0
2019-05-20 15:00:00,35.75,35.8,35.75,35.75,27629.0,29.9346,29.9765,29.9346,29.9346,27629.0
2019-05-20 15:05:00,35.75,35.77,35.71,35.71,31217.0,29.9346,29.9514,29.9012,29.9012,31217.0
2019-05-20 15:10:00,35.72,35.72,35.65,35.7,26268.0,29.9095,29.9095,29.8509,29.8928,26268.0
2019-05-20 15:15:00,35.69,35.74,35.67,35.72,43082.0,29.8844,29.9263,29.8677,29.9095,43082.0
2019-05-20 15:20:00,35.71,35.72,35.67,35.68,24891.0,29.9012,29.9095,29.8677,29.876,24891.0
2019-05-20 15:25:00,35.67,35.74,35.66,35.73,35446.0,29.8677,29.9263,29.8593,29.9179,35446.0
2019-05-20 15:30:00,35.73,35.81,35.71,35.8,152819.0,29.9179,29.9849,29.9012,29.9765,152819.0
2019-05-20 15:35:00,35.8,35.91,35.8,35.91,204540.0,29.9765,30.0686,29.9765,30.0686,204540.0
2019-05-20 15:40:00,35.9,35.91,35.86,35.89,83461.0,30.0602,30.0686,30.0268,30.0519,83461.0
2019-05-20 15:45:00,35.89,35.9,35.86,35.86,87926.0,30.0519,30.0602,30.0268,30.0268,87926.0
2019-05-20 15:50:00,35.86,35.91,35.85,35.9,143980.0,30.0268,30.0686,30.0184,30.0602,143980.0
2019-05-20 15:55:00,35.89,35.95,35.88,35.92,230106.0,30.0519,30.1021,30.0435,30.077,230106.0
2019-05-21 09:30:00,35.92,36.06,35.82,36.05,56800.0,30.077,30.1942,29.9933,30.1858,56800.0
2019-05-21 09:35:00,36.06,36.53,36.06,36.52,138651.0,30.1942,30.5878,30.1942,30.5794,138651.0
2019-05-21 09:40:00,36.51,36.61,36.26,36.32,46348.0,30.571,30.6548,30.3617,30.4119,46348.0
2019-05-21 09:45:00,36.32,36.38,36.19,36.33,27767.0,30.4119,30.4622,30.3031,30.4203,27767.0
2019-05-21 09:50:00,36.34,36.59,36.3,36.48,78926.0,30.4287,30.638,30.3952,30.5459,78926.0
2019-05-21 09:55:00,36.49,36.49,36.31,36.34,29199.0,30.5543,30.5543,30.4036,30.4287,29199.0
2019-05-21 10:00:00,36.35,36.5,36.24,36.5,60536.0,30.437,30.5626,30.3449,30.5626,60536.0
2019-05-21 10:05:00,36.5,36.62,36.49,36.56,63172.0,30.5626,30.6631,30.5543,30.6129,63172.0
2019-05-21 10:10:00,36.57,36.57,36.43,36.47,25578.0,30.6213,30.6213,30.504,30.5375,25578.0
2019-05-21 10:15:00,36.47,36.54,36.45,36.54,14923.0,30.5375,30.5961,30.5208,30.5961,14923.0
2019-05-21 10:20:00,36.54,36.55,36.39,36.48,45443.0,30.5961,30.6045,30.4705,30.5459,45443.0
2019-05-21 10:25:00,36.48,36.49,36.43,36.48,18168.0,30.5459,30.5543,30.504,30.5459,18168.0
2019-05-21 10:30:00,36.49,36.64,36.47,36.64,47868.0,30.5543,30.6799,30.5375,30.6799,47868.0
2019-05-21 10:35:00,36.66,36.67,36.6,36.63,28047.0,30.6966,30.705,30.6464,30.6715,28047.0
2019-05-21 10:40:00,36.63,36.65,36.58,36.61,39440.0,30.6715,30.6882,30.6296,30.6548,39440.0
2019-05-21 10:45:00,36.6,36.68,36.58,36.65,26521.0,30.6464,30.7134,30.6296,30.6882,26521.0
2019-05-21 10:50:00,36.65,36.76,36.61,36.76,32615.0,30.6882,30.7804,30.6548,30.7804,32615.0
2019-05-21 10:55:00,36.76,36.87,36.76,36.81,89452.0,30.7804,30.8725,30.7804,30.8222,89452.0
2019-05-21 11:00:00,36.81,36.83,36.74,36.77,124047.0,30.8222,30.839,30.7636,30.7887,124047.0
2019-05-21 11:05:00,36.77,36.91,36.77,36.9,47865.0,30.7887,30.906,30.7887,30.8976,47865.0
2019-05-21 11:10:00,36.91,36.96,36.86,36.86,39728.0,30.906,30.9478,30.8641,30.8641,39728.0
2019-05-21 11:15:00,36.86,36.86,36.8,36.85,40337.0,30.8641,30.8641,30.8138,30.8557,40337.0
2019-05-21 11:20:00,36.86,36.87,36.8,36.86,76167.0,30.8641,30.8725,30.8138,30.8641,76167.0
2019-05-21 11:25:00,36.86,36.86,36.76,36.77,31612.0,30.8641,30.8641,30.7804,30.7887,31612.0
2019-05-21 11:30:00,36.78,36.8,36.71,36.73,37070.0,30.7971,30.8138,30.7385,30.7552,37070.0
2019-05-21 11:35:00,36.72,36.72,36.62,36.64,42594.0,30.7469,30.7469,30.6631,30.6799,42594.0
2019-05-21 11:40:00,36.63,36.64,36.56,36.61,27852.0,30.6715,30.6799,30.6129,30.6548,27852.0
2019-05-21 11:45:00,36.62,36.64,36.57,36.61,20895.0,30.6631,30.6799,30.6213,30.6548,20895.0
2019-05-21 11:50:00,36.62,36.62,36.58,36.6,16807.0,30.6631,30.6631,30.6296,30.6464,16807.0
2019-05-21 11:55:00,36.59,36.8,36.59,36.7,87357.0,30.638,30.8138,30.638,30.7301,87357.0
2019-05-21 12:00:00,36.7,36.72,36.65,36.68,23780.0,30.7301,30.7469,30.6882,30.7134,23780.0
2019-05-21 12:05:00,36.69,36.73,36.69,36.7,16587.0,30.7217,30.7552,30.7217,30.7301,16587.0
2019-05-21 12:10:00,36.7,36.72,36.66,36.69,67340.0,30.7301,30.7469,30.6966,30.7217,67340.0
2019-05-21 12:15:00,36.69,36.75,36.67,36.68,64154.0,30.7217,30.772,30.705,30.7134,64154.0
2019-05-21 12:20:00,36.68,36.71,36.61,36.62,13635.0,30.7134,30.7385,30.6548,30.6631,13635.0
2019-05-21 12:25:00,36.61,36.71,36.61,36.71,65067.0,30.6548,30.7385,30.6548,30.7385,65067.0
2019-05-21 12:30:00,36.71,36.71,36.67,36.69,27209.0,30.7385,30.7385,30.705,30.7217,27209.0
2019-05-21 12:35:00,36.69,36.73,36.64,36.73,29233.0,30.7217,30.7552,30.6799,30.7552,29233.0
2019-05-21 12:40:00,36.73,36.75,36.69,36.74,20644.0,30.7552,30.772,30.7217,30.7636,20644.0
2019-05-21 12:45:00,36.74,36.79,36.74,36.79,67204.0,30.7636,30.8055,30.7636,30.8055,67204.0
2019-05-21 12:50:00,36.79,36.84,36.79,36.79,20366.0,30.8055,30.8473,30.8055,30.8055,20366.0
2019-05-21 12:55:00,36.79,36.8,36.74,36.75,10821.0,30.8055,30.8138,30.7636,30.772,10821.0
2019-05-21 13:00:00,36.74,36.79,36.73,36.75,27660.0,30.7636,30.8055,30.7552,30.772,27660.0
2019-05-21 13:05:00,36.75,36.82,36.75,36.82,16769.0,30.772,30.8306,30.772,30.8306,16769.0
2019-05-21 13:10:00,36.82,36.85,36.75,36.76,27287.0,30.8306,30.8557,30.772,30.7804,27287.0
2019-05-21 13:15:00,36.76,36.79,36.7,36.74,20652.0,30.7804,30.8055,30.7301,30.7636,20652.0
2019-05-21 13:20:00,36.74,36.77,36.72,36.75,14835.0,30.7636,30.7887,30.7469,30.772,14835.0
2019-05-21 13:25:00,36.75,36.76,36.71,36.72,19419.0,30.772,30.7804,30.7385,30.7469,19419.0
2019-05-21 13:30:00,36.72,36.74,36.67,36.73,15598.0,30.7469,30.7636,30.705,30.7552,15598.0
2019-05-21 13:35:00,36.73,36.78,36.73,36.77,15686.0,30.7552,30.7971,30.7552,30.7887,15686.0
2019-05-21 13:40:00,36.77,36.79,36.75,36.79,12751.0,30.7887,30.8055,30.772,30.8055,12751.0
2019-05-21 13:45:00,36.78,36.95,36.77,36.85,81828.0,30.7971,30.9394,30.7887,30.8557,81828.0
2019-05-21 13:50:00,36.84,36.89,36.83,36.84,16141.0,30.8473,30.8892,30.839,30.8473,16141.0
2019-05-21 13:55:00,36.84,36.86,36.8,36.85,18010.0,30.8473,30.8641,30.8138,30.8557,18010.0
2019-05-21 14:00:00,36.85,36.89,36.85,36.87,21899.0,30.8557,30.8892,30.8557,30.8725,21899.0
2019-05-21 14:05:00,36.87,36.87,36.79,36.8,22907.0,30.8725,30.8725,30.8055,30.8138,22907.0
2019-05-21 14:10:00,36.81,36.86,36.79,36.86,34150.0,30.8222,30.8641,30.8055,30.8641,34150.0
2019-05-21 14:15:00,36.86,36.9,36.84,36.84,45204.0,30.8641,30.8976,30.8473,30.8473,45204.0
2019-05-21 14:20:00,36.84,36.88,36.82,36.86,46567.0,30.8473,30.8808,30.8306,30.8641,46567.0
2019-05-21 14:25:00,36.86,36.89,36.82,36.84,24435.0,30.8641,30.8892,30.8306,30.8473,24435.0
2019-05-21 14:30:00,36.84,36.84,36.79,36.82,48772.0,30.8473,30.8473,30.8055,30.8306,48772.0
2019-05-21 14:35:00,36.83,36.86,36.82,36.85,29282.0,30.839,30.8641,30.8306,30.8557,29282.0
2019-05-21 14:40:00,36.86,36.89,36.85,36.87,20704.0,30.8641,30.8892,30.8557,30.8725,20704.0
2019-05-21 14:45:00,36.86,36.88,36.86,36.87,22634.0,30.8641,30.8808,30.8641,30.8725,22634.0
2019-05-21 14:50:00,36.86,36.91,36.85,36.9,63719.0,30.8641,30.906,30.8557,30.8976,63719.0
2019-05-21 14:55:00,36.9,36.92,36.86,36.9,41012.0,30.8976,30.9143,30.8641,30.8976,41012.0
2019-05-21 15:00:00,36.89,36.91,36.86,36.91,42129.0,30.8892,30.906,30.8641,30.906,42129.0
2019-05-21 15:05:00,36.91,36.95,36.91,36.95,31423.0,30.906,30.9394,30.906,30.9394,31423.0
2019-05-21 15:10:00,36.95,36.95,36.82,36.83,34130.0,30.9394,30.9394,30.8306,30.839,34130.0
2019-05-21 15:15:00,36.84,36.84,36.8,36.8,29001.0,30.8473,30.8473,30.8138,30.8138,29001.0
2019-05-21 15:20:00,36.8,36.82,36.75,36.76,31271.0,30.8138,30.8306,30.772,30.7804,31271.0
2019-05-21 15:25:00,36.77,36.79,36.74,36.78,31272.0,30.7887,30.8055,30.7636,30.7971,31272.0
2019-05-21 15:30:00,36.79,36.83,36.77,36.82,35387.0,30.8055,30.839,30.7887,30.8306,35387.0
2019-05-21 15:35:00,36.81,36.85,36.8,36.84,58693.0,30.8222,30.8557,30.8138,30.8473,58693.0
2019-05-21 15:40:00,36.85,36.87,36.8,36.82,52841.0,30.8557,30.8725,30.8138,30.8306,52841.0
2019-05-21 15:45:00,36.81,36.83,36.77,36.82,93286.0,30.8222,30.839,30.7887,30.8306,93286.0
2019-05-21 15:50:00,36.82,36.82,36.75,36.75,110026.0,30.8306,30.8306,30.772,30.772,110026.0
2019-05-21 15:55:00,36.75,36.76,36.67,36.7,265445.0,30.772,30.7804,30.705,30.7301,265445.0
2019-05-22 09:30:00,36.52,36.8,36.52,36.77,31594.0,30.5794,30.8138,30.5794,30.7887,31594.0
2019-05-22 09:35:00,36.77,36.8,36.65,36.69,20322.0,30.7887,30.8138,30.6882,30.7217,20322.0
2019-05-22 09:40:00,36.69,36.76,36.63,36.63,23834.0,30.7217,30.7804,30.6715,30.6715,23834.0
2019-05-22 09:45:00,36.63,36.72,36.63,36.7,21401.0,30.6715,30.7469,30.6715,30.7301,21401.0
2019-05-22 09:50:00,36.68,36.68,36.6,36.64,28801.0,30.7134,30.7134,30.6464,30.6799,28801.0
2019-05-22 09:55:00,36.64,36.64,36.55,36.58,31459.0,30.6799,30.6799,30.6045,30.6296,31459.0
2019-05-22 10:00:00,36.58,36.65,36.54,36.64,44110.0,30.6296,30.6882,30.5961,30.6799,44110.0
2019-05-22 10:05:00,36.64,36.69,36.54,36.55,41953.0,30.6799,30.7217,30.5961,30.6045,41953.0
2019-05-22 10:10:00,36.55,36.62,36.51,36.59,74882.0,30.6045,30.6631,30.571,30.638,74882.0
2019-05-22 10:15:00,36.6,36.69,36.55,36.56,71176.0,30.6464,30.7217,30.6045,30.6129,71176.0
2019-05-22 10:20:00,36.56,36.6,36.51,36.59,29260.0,30.6129,30.6464,30.571,30.638,29260.0
2019-05-22 10:25:00,36.59,36.6,36.52,36.58,33715.0,30.638,30.6464,30.5794,30.6296,33715.0
2019-05-22 10:30:00,36.57,36.58,36.49,36.51,27562.0,30.6213,30.6296,30.5543,30.571,27562.0
2019-05-22 10:35:00,36.51,36.51,36.47,36.47,74591.0,30.571,30.571,30.5375,30.5375,74591.0
2019-05-22 10:40:00,36.47,36.47,36.38,36.45,30555.0,30.5375,30.5375,30.4622,30.5208,30555.0
2019-05-22 10:45:00,36.45,36.46,36.33,36.34,20814.0,30.5208,30.5292,30.4203,30.4287,20814.0
2019-05-22 10:50:00,36.35,36.42,36.33,36.4,39980.0,30.437,30.4957,30.4203,30.4789,39980.0
2019-05-22 10:55:00,36.4,36.46,36.4,36.43,28288.0,30.4789,30.5292,30.4789,30.504,28288.0
2019-05-22 11:00:00,36.43,36.53,36.42,36.5,38284.0,30.504,30.5878,30.4957,30.5626,38284.0
2019-05-22 11:05:00,36.51,36.56,36.48,36.54,39665.0,30.571,30.6129,30.5459,30.5961,39665.0
2019-05-22 11:10:00,36.54,36.63,36.54,36.63,72286.0,30.5961,30.6715,30.5961,30.6715,72286.0
2019-05-22 11:15:00,36.62,36.64,36.52,36.55,39367.0,30.6631,30.6799,30.5794,30.6045,39367.0
2019-05-22 11:20:00,36.55,36.55,36.5,36.5,16052.0,30.6045,30.6045,30.5626,30.5626,16052.0
2019-05-22 11:25:00,36.51,36.56,36.5,36.55,26695.0,30.571,30.6129,30.5626,30.6045,26695.0
2019-05-22 11:30:00,36.56,36.56,36.49,36.5,21183.0,30.6129,30.6129,30.5543,30.5626,21183.0
2019-05-22 11:35:00,36.51,36.53,36.49,36.51,21433.0,30.571,30.5878,30.5543,30.571,21433.0
2019-05-22 11:40:00,36.51,36.53,36.49,36.52,17894.0,30.571,30.5878,30.5543,30.5794,17894.0
2019-05-22 11:45:00,36.52,36.54,36.49,36.51,19501.0,30.5794,30.5961,30.5543,30.571,19501.0
2019-05-22 11:50:00,36.51,36.55,36.49,36.5,17047.0,30.571,30.6045,30.5543,30.5626,17047.0
2019-05-22 11:55:00,36.51,36.6,36.5,36.6,28054.0,30.571,30.6464,30.5626,30.6464,28054.0
2019-05-22 12:00:00,36.6,36.64,36.58,36.64,30132.0,30.6464,30.6799,30.6296,30.6799,30132.0
2019-05-22 12:05:00,36.63,36.65,36.59,36.6,36012.0,30.6715,30.6882,30.638,30.6464,36012.0
2019-05-22 12:10:00,36.6,36.6,36.52,36.54,20634.0,30.6464,30.6464,30.5794,30.5961,20634.0
2019-05-22 12:15:00,36.54,36.56,36.52,36.53,12281.0,30.5961,30.6129,30.5794,30.5878,12281.0
2019-05-22 12:20:00,36.54,36.58,36.53,36.57,14012.0,30.5961,30.6296,30.5878,30.6213,14012.0
2019-05-22 12:25:00,36.57,36.59,36.55,36.56,10268.0,30.6213,30.638,30.6045,30.6129,10268.0
2019-05-22 12:30:00,36.56,36.56,36.5,36.5,11433.0,30.6129,30.6129,30.5626,30.5626,11433.0
2019-05-22 12:35:00,36.51,36.52,36.5,36.51,5371.0,30.571,30.5794,30.5626,30.571,5371.0
2019-05-22 12:40:00,36.52,36.52,36.5,36.52,7800.0,30.5794,30.5794,30.5626,30.5794,7800.0
2019-05-22 12:45:00,36.51,36.52,36.5,36.51,16037.0,30.571,30.5794,30.5626,30.571,16037.0
2019-05-22 12:50:00,36.52,36.52,36.5,36.52,11534.0,30.5794,30.5794,30.5626,30.5794,11534.0
2019-05-22 12:55:00,36.51,36.56,36.51,36.52,12331.0,30.571,30.6129,30.571,30.5794,12331.0
2019-05-22 13:00:00,36.52,36.52,36.49,36.5,16707.0,30.5794,30.5794,30.5543,30.5626,16707.0
2019-05-22 13:05:00,36.5,36.52,36.48,36.51,20880.0,30.5626,30.5794,30.5459,30.571,20880.0
2019-05-22 13:10:00,36.5,36.51,36.5,36.5,13734.0,30.5626,30.571,30.5626,30.5626,13734.0
2019-05-22 13:15:00,36.5,36.52,36.49,36.52,23144.0,30.5626,30.5794,30.5543,30.5794,23144.0
2019-05-22 13:20:00,36.51,36.54,36.5,36.51,12838.0,30.571,30.5961,30.5626,30.571,12838.0
2019-05-22 13:25:00,36.51,36.55,36.51,36.53,11322.0,30.571,30.6045,30.571,30.5878,11322.0
2019-05-22 13:30:00,36.54,36.54,36.49,36.49,18792.0,30.5961,30.5961,30.5543,30.5543,18792.0
2019-05-22 13:35:00,36.5,36.54,36.49,36.52,14073.0,30.5626,30.5961,30.5543,30.5794,14073.0
2019-05-22 13:40:00,36.52,36.58,36.51,36.56,20992.0,30.5794,30.6296,30.571,30.6129,20992.0
2019-05-22 13:45:00,36.56,36.56,36.5,36.51,14113.0,30.6129,30.6129,30.5626,30.571,14113.0
2019-05-22 13:50:00,36.5,36.52,36.5,36.51,12544.0,30.5626,30.5794,30.5626,30.571,12544.0
2019-05-22 13:55:00,36.52,36.53,36.5,36.5,11487.0,30.5794,30.5878,30.5626,30.5626,11487.0
2019-05-22 14:00:00,36.51,36.52,36.47,36.48,25421.0,30.571,30.5794,30.5375,30.5459,25421.0
2019-05-22 14:05:00,36.48,36.53,36.45,36.52,26986.0,30.5459,30.5878,30.5208,30.5794,26986.0
2019-05-22 14:10:00,36.51,36.51,36.46,36.47,18438.0,30.571,30.571,30.5292,30.5375,18438.0
2019-05-22 14:15:00,36.46,36.47,36.4,36.41,13535.0,30.5292,30.5375,30.4789,30.4873,13535.0
2019-05-22 14:20:00,36.41,36.45,36.4,36.42,16541.0,30.4873,30.5208,30.4789,30.4957,16541.0
2019-05-22 14:25:00,36.41,36.41,36.38,36.4,13468.0,30.4873,30.4873,30.4622,30.4789,13468.0
2019-05-22 14:30:00,36.41,36.48,36.4,36.48,31915.0,30.4873,30.5459,30.4789,30.5459,31915.0
2019-05-22 14:35:00,36.47,36.51,36.45,36.51,45725.0,30.5375,30.571,30.5208,30.571,45725.0
2019-05-22 14:40:00,36.51,36.61,36.5,36.56,51959.0,30.571,30.6548,30.5626,30.6129,51959.0
2019-05-22 14:45:00,36.55,36.56,36.49,36.5,16561.0,30.6045,30.6129,30.5543,30.5626,16561.0
2019-05-22 14:50:00,36.5,36.54,36.47,36.54,27213.0,30.5626,30.5961,30.5375,30.5961,27213.0
2019-05-22 14:55:00,36.55,36.56,36.5,36.55,18093.0,30.6045,30.6129,30.5626,30.6045,18093.0
2019-05-22 15:00:00,36.55,36.55,36.5,36.53,28026.0,30.6045,30.6045,30.5626,30.5878,28026.0
2019-05-22 15:05:00,36.53,36.56,36.52,36.54,23611.0,30.5878,30.6129,30.5794,30.5961,23611.0
2019-05-22 15:10:00,36.55,36.57,36.54,36.55,15572.0,30.6045,30.6213,30.5961,30.6045,15572.0
2019-05-22 15:15:00,36.54,36.55,36.51,36.52,13444.0,30.5961,30.6045,30.571,30.5794,13444.0
2019-05-22 15:20:00,36.52,36.55,36.51,36.55,39063.0,30.5794,30.6045,30.571,30.6045,39063.0
2019-05-22 15:25:00,36.55,36.57,36.54,36.54,25068.0,30.6045,30.6213,30.5961,30.5961,25068.0
2019-05-22 15:30:00,36.54,36.57,36.53,36.56,37796.0,30.5961,30.6213,30.5878,30.6129,37796.0
2019-05-22 15:35:00,36.55,36.56,36.52,36.52,22290.0,30.6045,30.6129,30.5794,30.5794,22290.0
2019-05-22 15:40:00,36.52,36.52,36.45,36.52,84229.0,30.5794,30.5794,30.5208,30.5794,84229.0
2019-05-22 15:45:00,36.52,36.55,36.5,36.5,58234.0,30.5794,30.6045,30.5626,30.5626,58234.0
2019-05-22 15:50:00,36.51,36.53,36.5,36.51,60067.0,30.571,30.5878,30.5626,30.571,60067.0
2019-05-22 15:55:00,36.5,36.52,36.47,36.5,188535.0,30.5626,30.5794,30.5375,30.5626,188535.0
2019-05-23 09:30:00,36.21,36.29,36.14,36.22,25258.0,30.3198,30.3868,30.2612,30.3282,25258.0
2019-05-23 09:35:00,36.22,36.24,36.0,36.14,23406.0,30.3282,30.3449,30.144,30.2612,23406.0
2019-05-23 09:40:00,36.13,36.21,36.11,36.18,24298.0,30.2528,30.3198,30.2361,30.2947,24298.0
2019-05-23 09:45:00,36.18,36.23,36.15,36.21,24878.0,30.2947,30.3366,30.2696,30.3198,24878.0
2019-05-23 09:50:00,36.18,36.19,35.99,35.99,27152.0,30.2947,30.3031,30.1356,30.1356,27152.0
2019-05-23 09:55:00,35.99,36.03,35.9,35.93,50588.0,30.1356,30.1691,30.0602,30.0854,50588.0
2019-05-23 10:00:00,35.93,36.02,35.89,35.98,17981.0,30.0854,30.1607,30.0519,30.1272,17981.0
2019-05-23 10:05:00,35.97,36.0,35.91,36.0,35859.0,30.1189,30.144,30.0686,30.144,35859.0
2019-05-23 10:10:00,36.0,36.07,35.98,36.0,20304.0,30.144,30.2026,30.1272,30.144,20304.0
2019-05-23 10:15:00,36.0,36.08,35.99,36.02,21005.0,30.144,30.211,30.1356,30.1607,21005.0
2019-05-23 10:20:00,36.02,36.02,35.91,35.98,26133.0,30.1607,30.1607,30.0686,30.1272,26133.0
2019-05-23 10:25:00,35.98,35.99,35.91,35.95,20873.0,30.1272,30.1356,30.0686,30.1021,20873.0
2019-05-23 10:30:00,35.95,35.97,35.92,35.94,25522.0,30.1021,30.1189,30.077,30.0937,25522.0
2019-05-23 10:35:00,35.93,35.95,35.9,35.94,27933.0,30.0854,30.1021,30.0602,30.0937,27933.0
2019-05-23 10:40:00,35.95,36.02,35.88,35.89,30723.0,30.1021,30.1607,30.0435,30.0519,30723.0
2019-05-23 10:45:00,35.9,35.93,35.79,35.8,286253.0,30.0602,30.0854,29.9681,29.9765,286253.0
2019-05-23 10:50:00,35.8,35.82,35.75,35.75,26985.0,29.9765,29.9933,29.9346,29.9346,26985.0
2019-05-23 10:55:00,35.76,35.76,35.69,35.7,45184.0,29.943,29.943,29.8844,29.8928,45184.0
2019-05-23 11:00:00,35.7,35.72,35.68,35.7,49583.0,29.8928,29.9095,29.876,29.8928,49583.0
2019-05-23 11:05:00,35.7,35.7,35.64,35.66,32613.0,29.8928,29.8928,29.8425,29.8593,32613.0
2019-05-23 11:10:00,35.66,35.68,35.61,35.62,36309.0,29.8593,29.876,29.8174,29.8258,36309.0
2019-05-23 11:15:00,35.62,35.76,35.5,35.71,95089.0,29.8258,29.943,29.7253,29.9012,95089.0
2019-05-23 11:20:00,35.71,35.71,35.55,35.58,29097.0,29.9012,29.9012,29.7672,29.7923,29097.0
2019-05-23 11:25:00,35.58,35.66,35.58,35.61,26483.0,29.7923,29.8593,29.7923,29.8174,26483.0
2019-05-23 11:30:00,35.61,35.66,35.59,35.62,27218.0,29.8174,29.8593,29.8007,29.8258,27218.0
2019-05-23 11:35:00,35.61,35.65,35.56,35.63,29118.0,29.8174,29.8509,29.7756,29.8342,29118.0
2019-05-23 11:40:00,35.64,35.64,35.58,35.59,24510.0,29.8425,29.8425,29.7923,29.8007,24510.0
2019-05-23 11:45:00,35.58,35.64,35.55,35.63,32437.0,29.7923,29.8425,29.7672,29.8342,32437.0
2019-05-23 11:50:00,35.64,35.66,35.61,35.62,23476.0,29.8425,29.8593,29.8174,29.8258,23476.0
2019-05-23 11:55:00,35.6,35.63,35.56,35.59,33023.0,29.809,29.8342,29.7756,29.8007,33023.0
2019-05-23 12:00:00,35.58,35.59,35.54,35.57,21889.0,29.7923,29.8007,29.7588,29.7839,21889.0
2019-05-23 12:05:00,35.57,35.66,35.55,35.65,42504.0,29.7839,29.8593,29.7672,29.8509,42504.0
2019-05-23 12:10:00,35.65,35.67,35.63,35.65,15770.0,29.8509,29.8677,29.8342,29.8509,15770.0
2019-05-23 12:15:00,35.65,35.66,35.61,35.61,24069.0,29.8509,29.8593,29.8174,29.8174,24069.0
2019-05-23 12:20:00,35.61,35.61,35.58,35.6,17718.0,29.8174,29.8174,29.7923,29.809,17718.0
2019-05-23 12:25:00,35.6,35.66,35.6,35.66,20632.0,29.809,29.8593,29.809,29.8593,20632.0
2019-05-23 12:30:00,35.66,35.67,35.59,35.61,14215.0,29.8593,29.8677,29.8007,29.8174,14215.0
2019-05-23 12:35:00,35.61,35.63,35.58,35.63,30804.0,29.8174,29.8342,29.7923,29.8342,30804.0
2019-05-23 12:40:00,35.63,35.63,35.59,35.61,21813.0,29.8342,29.8342,29.8007,29.8174,21813.0
2019-05-23 12:45:00,35.61,35.63,35.59,35.61,35549.0,29.8174,29.8342,29.8007,29.8174,35549.0
2019-05-23 12:50:00,35.6,35.61,35.55,35.56,31077.0,29.809,29.8174,29.7672,29.7756,31077.0
2019-05-23 12:55:00,35.56,35.58,35.55,35.56,19235.0,29.7756,29.7923,29.7672,29.7756,19235.0
2019-05-23 13:00:00,35.55,35.57,35.52,35.57,30003.0,29.7672,29.7839,29.7421,29.7839,30003.0
2019-05-23 13:05:00,35.57,35.58,35.55,35.55,16577.0,29.7839,29.7923,29.7672,29.7672,16577.0
2019-05-23 13:10:00,35.55,35.57,35.54,35.57,13799.0,29.7672,29.7839,29.7588,29.7839,13799.0
2019-05-23 13:15:00,35.57,35.61,35.54,35.55,29767.0,29.7839,29.8174,29.7588,29.7672,29767.0
2019-05-23 13:20:00,35.54,35.56,35.52,35.54,21895.0,29.7588,29.7756,29.7421,29.7588,21895.0
2019-05-23 13:25:00,35.55,35.6,35.54,35.58,20752.0,29.7672,29.809,29.7588,29.7923,20752.0
2019-05-23 13:30:00,35.57,35.58,35.55,35.56,14046.0,29.7839,29.7923,29.7672,29.7756,14046.0
2019-05-23 13:35:00,35.57,35.57,35.5,35.51,27116.0,29.7839,29.7839,29.7253,29.7337,27116.0
2019-05-23 13:40:00,35.51,35.57,35.51,35.57,27763.0,29.7337,29.7839,29.7337,29.7839,27763.0
2019-05-23 13:45:00,35.56,35.57,35.53,35.55,33211.0,29.7756,29.7839,29.7504,29.7672,33211.0
2019-05-23 13:50:00,35.55,35.58,35.53,35.54,23841.0,29.7672,29.7923,29.7504,29.7588,23841.0
2019-05-23 13:55:00,35.54,35.58,35.54,35.56,10989.0,29.7588,29.7923,29.7588,29.7756,10989.0
2019-05-23 14:00:00,35.57,35.61,35.55,35.6,26282.0,29.7839,29.8174,29.7672,29.809,26282.0
2019-05-23 14:05:00,35.61,35.75,35.6,35.73,60774.0,29.8174,29.9346,29.809,29.9179,60774.0
2019-05-23 14:10:00,35.73,35.82,35.73,35.8,40243.0,29.9179,29.9933,29.9179,29.9765,40243.0
2019-05-23 14:15:00,35.8,35.81,35.75,35.76,25170.0,29.9765,29.9849,29.9346,29.943,25170.0
2019-05-23 14:20:00,35.76,35.82,35.75,35.79,22431.0,29.943,29.9933,29.9346,29.9681,22431.0
2019-05-23 14:25:00,35.78,35.81,35.73,35.73,21513.0,29.9598,29.9849,29.9179,29.9179,21513.0
2019-05-23 14:30:00,35.73,35.79,35.73,35.75,15338.0,29.9179,29.9681,29.9179,29.9346,15338.0
2019-05-23 14:35:00,35.76,35.76,35.69,35.7,12816.0,29.943,29.943,29.8844,29.8928,12816.0
2019-05-23 14:40:00,35.69,35.7,35.65,35.67,28899.0,29.8844,29.8928,29.8509,29.8677,28899.0
2019-05-23 14:45:00,35.68,35.71,35.67,35.69,15214.0,29.876,29.9012,29.8677,29.8844,15214.0
2019-05-23 14:50:00,35.69,35.71,35.66,35.7,20054.0,29.8844,29.9012,29.8593,29.8928,20054.0
2019-05-23 14:55:00,35.69,35.69,35.66,35.68,12533.0,29.8844,29.8844,29.8593,29.876,12533.0
2019-05-23 15:00:00,35.67,35.68,35.6,35.61,21127.0,29.8677,29.876,29.809,29.8174,21127.0
2019-05-23 15:05:00,35.61,35.62,35.55,35.57,23111.0,29.8174,29.8258,29.7672,29.7839,23111.0
2019-05-23 15:10:00,35.57,35.59,35.53,35.59,33539.0,29.7839,29.8007,29.7504,29.8007,33539.0
2019-05-23 15:15:00,35.59,35.64,35.56,35.62,17739.0,29.8007,29.8425,29.7756,29.8258,17739.0
2019-05-23 15:20:00,35.63,35.68,35.62,35.65,26759.0,29.8342,29.876,29.8258,29.8509,26759.0
2019-05-23 15:25:00,35.65,35.71,35.64,35.67,29627.0,29.8509,29.9012,29.8425,29.8677,29627.0
2019-05-23 15:30:00,35.68,35.69,35.66,35.66,30951.0,29.876,29.8844,29.8593,29.8593,30951.0
2019-05-23 15:35:00,35.66,35.67,35.59,35.59,44088.0,29.8593,29.8677,29.8007,29.8007,44088.0
2019-05-23 15:40:00,35.6,35.6,35.49,35.5,50373.0,29.809,29.809,29.7169,29.7253,50373.0
2019-05-23 15:45:00,35.49,35.54,35.48,35.51,95518.0,29.7169,29.7588,29.7086,29.7337,95518.0
2019-05-23 15:50:00,35.51,35.51,35.47,35.49,129857.0,29.7337,29.7337,29.7002,29.7169,129857.0
2019-05-23 15:55:00,35.5,35.57,35.44,35.54,423348.0,29.7253,29.7839,29.6751,29.7588,423348.0
2019-05-24 09:30:00,35.61,35.61,35.46,35.53,17825.0,29.8174,29.8174,29.6918,29.7504,17825.0
2019-05-24 09:35:00,35.55,35.69,35.54,35.66,13112.0,29.7672,29.8844,29.7588,29.8593,13112.0
2019-05-24 09:40:00,35.65,35.68,35.59,35.61,16680.0,29.8509,29.876,29.8007,29.8174,16680.0
2019-05-24 09:45:00,35.61,35.76,35.6,35.76,19539.0,29.8174,29.943,29.809,29.943,19539.0
2019-05-24 09:50:00,35.75,35.86,35.71,35.86,31675.0,29.9346,30.0268,29.9012,30.0268,31675.0
2019-05-24 09:55:00,35.85,35.94,35.84,35.86,33231.0,30.0184,30.0937,30.01,30.0268,33231.0
2019-05-24 10:00:00,35.85,35.86,35.76,35.85,25971.0,30.0184,30.0268,29.943,30.0184,25971.0
2019-05-24 10:05:00,35.84,35.93,35.83,35.93,23988.0,30.01,30.0854,30.0016,30.0854,23988.0
2019-05-24 10:10:00,35.93,35.96,35.91,35.91,28465.0,30.0854,30.1105,30.0686,30.0686,28465.0
2019-05-24 10:15:00,35.92,35.94,35.89,35.9,38865.0,30.077,30.0937,30.0519,30.0602,38865.0
2019-05-24 10:20:00,35.89,36.05,35.87,35.98,69686.0,30.0519,30.1858,30.0351,30.1272,69686.0
2019-05-24 10:25:00,35.97,35.98,35.93,35.97,13733.0,30.1189,30.1272,30.0854,30.1189,13733.0
2019-05-24 10:30:00,35.97,36.01,35.95,36.0,16122.0,30.1189,30.1524,30.1021,30.144,16122.0
2019-05-24 10:35:00,35.99,35.99,35.96,35.97,15265.0,30.1356,30.1356,30.1105,30.1189,15265.0
2019-05-24 10:40:00,35.97,35.98,35.92,35.92,15917.0,30.1189,30.1272,30.077,30.077,15917.0
2019-05-24 10:45:00,35.93,35.96,35.86,35.86,19987.0,30.0854,30.1105,30.0268,30.0268,19987.0
2019-05-24 10:50:00,35.86,35.89,35.84,35.86,18652.0,30.0268,30.0519,30.01,30.0268,18652.0
2019-05-24 10:55:00,35.86,35.87,35.81,35.81,26680.0,30.0268,30.0351,29.9849,29.9849,26680.0
2019-05-24 11:00:00,35.81,35.83,35.75,35.78,25294.0,29.9849,30.0016,29.9346,29.9598,25294.0
2019-05-24 11:05:00,35.79,35.82,35.77,35.82,20358.0,29.9681,29.9933,29.9514,29.9933,20358.0
2019-05-24 11:10:00,35.82,35.84,35.8,35.84,17288.0,29.9933,30.01,29.9765,30.01,17288.0
2019-05-24 11:15:00,35.83,35.84,35.79,35.8,22646.0,30.0016,30.01,29.9681,29.9765,22646.0
2019-05-24 11:20:00,35.79,35.8,35.7,35.71,24346.0,29.9681,29.9765,29.8928,29.9012,24346.0
2019-05-24 11:25:00,35.71,35.74,35.69,35.73,17468.0,29.9012,29.9263,29.8844,29.9179,17468.0
2019-05-24 11:30:00,35.73,35.75,35.7,35.7,16207.0,29.9179,29.9346,29.8928,29.8928,16207.0
2019-05-24 11:35:00,35.7,35.76,35.69,35.75,28606.0,29.8928,29.943,29.8844,29.9346,28606.0
2019-05-24 11:40:00,35.74,35.76,35.73,35.74,20319.0,29.9263,29.943,29.9179,29.9263,20319.0
2019-05-24 11:45:00,35.74,35.76,35.74,35.74,14351.0,29.9263,29.943,29.9263,29.9263,14351.0
2019-05-24 11:50:00,35.75,35.76,35.68,35.68,20525.0,29.9346,29.943,29.876,29.876,20525.0
2019-05-24 11:55:00,35.68,35.69,35.67,35.68,11756.0,29.876,29.8844,29.8677,29.876,11756.0
2019-05-24 12:00:00,35.68,35.71,35.67,35.7,14752.0,29.876,29.9012,29.8677,29.8928,14752.0
2019-05-24 12:05:00,35.71,35.72,35.66,35.66,14600.0,29.9012,29.9095,29.8593,29.8593,14600.0
2019-05-24 12:10:00,35.66,35.66,35.62,35.65,14991.0,29.8593,29.8593,29.8258,29.8509,14991.0
2019-05-24 12:15:00,35.64,35.65,35.6,35.61,12934.0,29.8425,29.8509,29.809,29.8174,12934.0
2019-05-24 12:20:00,35.61,35.67,35.56,35.66,40787.0,29.8174,29.8677,29.7756,29.8593,40787.0
2019-05-24 12:25:00,35.67,35.68,35.66,35.68,10218.0,29.8677,29.876,29.8593,29.876,10218.0
2019-05-24 12:30:00,35.68,35.69,35.66,35.67,12620.0,29.876,29.8844,29.8593,29.8677,12620.0
2019-05-24 12:35:00,35.68,35.69,35.66,35.69,15753.0,29.876,29.8844,29.8593,29.8844,15753.0
2019-05-24 12:40:00,35.69,35.73,35.67,35.68,22015.0,29.8844,29.9179,29.8677,29.876,22015.0
2019-05-24 12:45:00,35.68,35.68,35.63,35.63,11782.0,29.876,29.876,29.8342,29.8342,11782.0
2019-05-24 12:50:00,35.63,35.66,35.61,35.64,14478.0,29.8342,29.8593,29.8174,29.8425,14478.0
2019-05-24 12:55:00,35.63,35.65,35.6,35.63,15738.0,29.8342,29.8509,29.809,29.8342,15738.0
2019-05-24 13:00:00,35.63,35.64,35.61,35.61,10577.0,29.8342,29.8425,29.8174,29.8174,10577.0
2019-05-24 13:05:00,35.62,35.66,35.6,35.63,17656.0,29.8258,29.8593,29.809,29.8342,17656.0
2019-05-24 13:10:00,35.64,35.67,35.63,35.66,15906.0,29.8425,29.8677,29.8342,29.8593,15906.0
2019-05-24 13:15:00,35.66,35.71,35.66,35.71,16266.0,29.8593,29.9012,29.8593,29.9012,16266.0
2019-05-24 13:20:00,35.7,35.73,35.7,35.73,8002.0,29.8928,29.9179,29.8928,29.9179,8002.0
2019-05-24 13:25:00,35.73,35.75,35.72,35.75,17294.0,29.9179,29.9346,29.9095,29.9346,17294.0
2019-05-24 13:30:00,35.75,35.75,35.73,35.73,9590.0,29.9346,29.9346,29.9179,29.9179,9590.0
2019-05-24 13:35:00,35.73,35.76,35.73,35.74,22864.0,29.9179,29.943,29.9179,29.9263,22864.0
2019-05-24 13:40:00,35.73,35.75,35.73,35.74,5962.0,29.9179,29.9346,29.9179,29.9263,5962.0
2019-05-24 13:45:00,35.74,35.76,35.71,35.72,27505.0,29.9263,29.943,29.9012,29.9095,27505.0
2019-05-24 13:50:00,35.72,35.75,35.72,35.72,13391.0,29.9095,29.9346,29.9095,29.9095,13391.0
2019-05-24 13:55:00,35.72,35.73,35.7,35.71,11399.0,29.9095,29.9179,29.8928,29.9012,11399.0
2019-05-24 14:00:00,35.71,35.73,35.7,35.71,12251.0,29.9012,29.9179,29.8928,29.9012,12251.0
2019-05-24 14:05:00,35.7,35.71,35.65,35.66,14463.0,29.8928,29.9012,29.8509,29.8593,14463.0
2019-05-24 14:10:00,35.66,35.75,35.65,35.75,33741.0,29.8593,29.9346,29.8509,29.9346,33741.0
2019-05-24 14:15:00,35.75,35.76,35.72,35.72,42338.0,29.9346,29.943,29.9095,29.9095,42338.0
2019-05-24 14:20:00,35.72,35.73,35.68,35.68,16182.0,29.9095,29.9179,29.876,29.876,16182.0
2019-05-24 14:25:00,35.67,35.68,35.65,35.65,7505.0,29.8677,29.876,29.8509,29.8509,7505.0
2019-05-24 14:30:00,35.65,35.66,35.6,35.6,15442.0,29.8509,29.8593,29.809,29.809,15442.0
2019-05-24 14:35:00,35.6,35.62,35.6,35.61,19522.0,29.809,29.8258,29.809,29.8174,19522.0
2019-05-24 14:40:00,35.61,35.62,35.6,35.6,15439.0,29.8174,29.8258,29.809,29.809,15439.0
2019-05-24 14:45:00,35.6,35.61,35.56,35.57,14611.0,29.809,29.8174,29.7756,29.7839,14611.0
2019-05-24 14:50:00,35.56,35.57,35.53,35.57,22147.0,29.7756,29.7839,29.7504,29.7839,22147.0
2019-05-24 14:55:00,35.57,35.68,35.56,35.68,18391.0,29.7839,29.876,29.7756,29.876,18391.0
2019-05-24 15:00:00,35.68,35.68,35.65,35.68,18464.0,29.876,29.876,29.8509,29.876,18464.0
2019-05-24 15:05:00,35.68,35.68,35.65,35.66,11167.0,29.876,29.876,29.8509,29.8593,11167.0
2019-05-24 15:10:00,35.66,35.67,35.65,35.66,19913.0,29.8593,29.8677,29.8509,29.8593,19913.0
2019-05-24 15:15:00,35.66,35.67,35.63,35.64,25883.0,29.8593,29.8677,29.8342,29.8425,25883.0
2019-05-24 15:20:00,35.63,35.67,35.63,35.64,22673.0,29.8342,29.8677,29.8342,29.8425,22673.0
2019-05-24 15:25:00,35.64,35.7,35.64,35.7,25720.0,29.8425,29.8928,29.8425,29.8928,25720.0
2019-05-24 15:30:00,35.7,35.7,35.66,35.66,29685.0,29.8928,29.8928,29.8593,29.8593,29685.0
2019-05-24 15:35:00,35.66,35.71,35.66,35.7,51852.0,29.8593,29.9012,29.8593,29.8928,51852.0
2019-05-24 15:40:00,35.71,35.71,35.62,35.63,53164.0,29.9012,29.9012,29.8258,29.8342,53164.0
2019-05-24 15:45:00,35.62,35.64,35.59,35.61,51946.0,29.8258,29.8425,29.8007,29.8174,51946.0
2019-05-24 15:50:00,35.61,35.62,35.53,35.55,77605.0,29.8174,29.8258,29.7504,29.7672,77605.0
2019-05-24 15:55:00,35.55,35.58,35.49,35.54,345218.0,29.7672,29.7923,29.7169,29.7588,345218.0
2019-05-28 09:30:00,35.5,35.71,35.38,35.43,41584.0,29.7253,29.9012,29.6248,29.6667,41584.0
2019-05-28 09:35:00,35.47,35.55,35.43,35.45,20613.0,29.7002,29.7672,29.6667,29.6834,20613.0
2019-05-28 09:40:00,35.45,35.61,35.45,35.59,29660.0,29.6834,29.8174,29.6834,29.8007,29660.0
2019-05-28 09:45:00,35.58,35.64,35.54,35.63,23265.0,29.7923,29.8425,29.7588,29.8342,23265.0
2019-05-28 09:50:00,35.62,35.63,35.46,35.55,17077.0,29.8258,29.8342,29.6918,29.7672,17077.0
2019-05-28 09:55:00,35.55,35.6,35.52,35.55,18664.0,29.7672,29.809,29.7421,29.7672,18664.0
2019-05-28 10:00:00,35.55,35.56,35.4,35.43,33143.0,29.7672,29.7756,29.6416,29.6667,33143.0
2019-05-28 10:05:00,35.42,35.42,35.27,35.28,47483.0,29.6583,29.6583,29.5327,29.5411,47483.0
2019-05-28 10:10:00,35.29,35.33,35.15,35.24,156906.0,29.5495,29.583,29.4322,29.5076,156906.0
2019-05-28 10:15:00,35.25,35.25,35.07,35.16,15758.0,29.516,29.516,29.3653,29.4406,15758.0
2019-05-28 10:20:00,35.16,35.22,35.1,35.11,16449.0,29.4406,29.4909,29.3904,29.3988,16449.0
2019-05-28 10:25:00,35.11,35.15,35.08,35.1,11375.0,29.3988,29.4322,29.3736,29.3904,11375.0
2019-05-28 10:30:00,35.1,35.1,34.93,34.95,18422.0,29.3904,29.3904,29.248,29.2648,18422.0
2019-05-28 10:35:00,34.93,34.98,34.87,34.94,27912.0,29.248,29.2899,29.1978,29.2564,27912.0
2019-05-28 10:40:00,34.94,35.1,34.92,35.05,86003.0,29.2564,29.3904,29.2397,29.3485,86003.0
2019-05-28 10:45:00,35.06,35.06,34.95,35.03,32758.0,29.3569,29.3569,29.2648,29.3318,32758.0
2019-05-28 10:50:00,35.04,35.15,35.02,35.11,75715.0,29.3401,29.4322,29.3234,29.3988,75715.0
2019-05-28 10:55:00,35.11,35.2,35.06,35.14,32079.0,29.3988,29.4741,29.3569,29.4239,32079.0
2019-05-28 11:00:00,35.14,35.17,35.13,35.14,18484.0,29.4239,29.449,29.4155,29.4239,18484.0
2019-05-28 11:05:00,35.15,35.16,35.1,35.14,79930.0,29.4322,29.4406,29.3904,29.4239,79930.0
2019-05-28 11:10:00,35.13,35.15,35.08,35.12,30082.0,29.4155,29.4322,29.3736,29.4071,30082.0
2019-05-28 11:15:00,35.12,35.14,35.09,35.12,66957.0,29.4071,29.4239,29.382,29.4071,66957.0
2019-05-28 11:20:00,35.11,35.15,35.1,35.11,19296.0,29.3988,29.4322,29.3904,29.3988,19296.0
2019-05-28 11:25:00,35.12,35.12,35.02,35.03,24271.0,29.4071,29.4071,29.3234,29.3318,24271.0
2019-05-28 11:30:00,35.03,35.09,35.0,35.07,30695.0,29.3318,29.382,29.3066,29.3653,30695.0
2019-05-28 11:35:00,35.08,35.11,35.06,35.1,20312.0,29.3736,29.3988,29.3569,29.3904,20312.0
2019-05-28 11:40:00,35.1,35.21,35.09,35.19,24693.0,29.3904,29.4825,29.382,29.4657,24693.0
2019-05-28 11:45:00,35.2,35.22,35.14,35.14,20827.0,29.4741,29.4909,29.4239,29.4239,20827.0
2019-05-28 11:50:00,35.14,35.19,35.13,35.19,14201.0,29.4239,29.4657,29.4155,29.4657,14201.0
2019-05-28 11:55:00,35.18,35.21,35.17,35.19,11374.0,29.4574,29.4825,29.449,29.4657,11374.0
2019-05-28 12:00:00,35.19,35.22,35.18,35.21,15361.0,29.4657,29.4909,29.4574,29.4825,15361.0
2019-05-28 12:05:00,35.22,35.24,35.19,35.22,18587.0,29.4909,29.5076,29.4657,29.4909,18587.0
2019-05-28 12:10:00,35.22,35.31,35.22,35.28,36775.0,29.4909,29.5662,29.4909,29.5411,36775.0
2019-05-28 12:15:00,35.28,35.29,35.22,35.23,28614.0,29.5411,29.5495,29.4909,29.4992,28614.0
2019-05-28 12:20:00,35.23,35.3,35.23,35.29,15844.0,29.4992,29.5578,29.4992,29.5495,15844.0
2019-05-28 12:25:00,35.29,35.29,35.24,35.26,15662.0,29.5495,29.5495,29.5076,29.5244,15662.0
2019-05-28 12:30:00,35.25,35.27,35.23,35.25,13302.0,29.516,29.5327,29.4992,29.516,13302.0
2019-05-28 12:35:00,35.26,35.26,35.21,35.24,16980.0,29.5244,29.5244,29.4825,29.5076,16980.0
2019-05-28 12:40:00,35.25,35.25,35.2,35.21,13111.0,29.516,29.516,29.4741,29.4825,13111.0
2019-05-28 12:45:00,35.2,35.25,35.17,35.23,16021.0,29.4741,29.516,29.449,29.4992,16021.0
2019-05-28 12:50:00,35.23,35.23,35.18,35.18,18056.0,29.4992,29.4992,29.4574,29.4574,18056.0
2019-05-28 12:55:00,35.19,35.2,35.18,35.18,11377.0,29.4657,29.4741,29.4574,29.4574,11377.0
2019-05-28 13:00:00,35.19,35.21,35.18,35.2,21881.0,29.4657,29.4825,29.4574,29.4741,21881.0
2019-05-28 13:05:00,35.21,35.24,35.2,35.22,12753.0,29.4825,29.5076,29.4741,29.4909,12753.0
2019-05-28 13:10:00,35.22,35.27,35.22,35.27,10554.0,29.4909,29.5327,29.4909,29.5327,10554.0
2019-05-28 13:15:00,35.27,35.29,35.24,35.25,11846.0,29.5327,29.5495,29.5076,29.516,11846.0
2019-05-28 13:20:00,35.24,35.27,35.22,35.24,17093.0,29.5076,29.5327,29.4909,29.5076,17093.0
2019-05-28 13:25:00,35.25,35.25,35.19,35.19,12403.0,29.516,29.516,29.4657,29.4657,12403.0
2019-05-28 13:30:00,35.19,35.19,35.1,35.1,17204.0,29.4657,29.4657,29.3904,29.3904,17204.0
2019-05-28 13:35:00,35.11,35.11,35.08,35.08,12274.0,29.3988,29.3988,29.3736,29.3736,12274.0
2019-05-28 13:40:00,35.08,35.14,35.07,35.13,10521.0,29.3736,29.4239,29.3653,29.4155,10521.0
2019-05-28 13:45:00,35.13,35.16,35.1,35.12,24883.0,29.4155,29.4406,29.3904,29.4071,24883.0
2019-05-28 13:50:00,35.12,35.17,35.09,35.17,104882.0,29.4071,29.449,29.382,29.449,104882.0
2019-05-28 13:55:00,35.18,35.21,35.17,35.18,16848.0,29.4574,29.4825,29.449,29.4574,16848.0
2019-05-28 14:00:00,35.18,35.18,35.08,35.08,15084.0,29.4574,29.4574,29.3736,29.3736,15084.0
2019-05-28 14:05:00,35.09,35.11,35.08,35.09,16270.0,29.382,29.3988,29.3736,29.382,16270.0
2019-05-28 14:10:00,35.09,35.12,35.07,35.08,48714.0,29.382,29.4071,29.3653,29.3736,48714.0
2019-05-28 14:15:00,35.08,35.11,35.06,35.09,47049.0,29.3736,29.3988,29.3569,29.382,47049.0
2019-05-28 14:20:00,35.09,35.09,35.03,35.08,53586.0,29.382,29.382,29.3318,29.3736,53586.0
2019-05-28 14:25:00,35.08,35.13,35.06,35.13,36503.0,29.3736,29.4155,29.3569,29.4155,36503.0
2019-05-28 14:30:00,35.13,35.13,35.08,35.09,43262.0,29.4155,29.4155,29.3736,29.382,43262.0
2019-05-28 14:35:00,35.09,35.12,35.01,35.01,65700.0,29.382,29.4071,29.315,29.315,65700.0
2019-05-28 14:40:00,35.02,35.04,34.99,34.99,44735.0,29.3234,29.3401,29.2983,29.2983,44735.0
2019-05-28 14:45:00,35.0,35.08,34.99,35.01,53051.0,29.3066,29.3736,29.2983,29.315,53051.0
2019-05-28 14:50:00,35.01,35.02,34.96,35.01,49489.0,29.315,29.3234,29.2732,29.315,49489.0
2019-05-28 14:55:00,35.01,35.06,35.01,35.03,42569.0,29.315,29.3569,29.315,29.3318,42569.0
2019-05-28 15:00:00,35.03,35.04,35.01,35.04,44302.0,29.3318,29.3401,29.315,29.3401,44302.0
2019-05-28 15:05:00,35.03,35.06,35.02,35.05,43710.0,29.3318,29.3569,29.3234,29.3485,43710.0
2019-05-28 15:10:00,35.06,35.06,35.0,35.03,42600.0,29.3569,29.3569,29.3066,29.3318,42600.0
2019-05-28 15:15:00,35.03,35.07,35.02,35.07,56089.0,29.3318,29.3653,29.3234,29.3653,56089.0
2019-05-28 15:20:00,35.07,35.11,35.05,35.05,55916.0,29.3653,29.3988,29.3485,29.3485,55916.0
2019-05-28 15:25:00,35.05,35.06,34.99,34.99,66019.0,29.3485,29.3569,29.2983,29.2983,66019.0
2019-05-28 15:30:00,35.0,35.01,34.93,34.95,103684.0,29.3066,29.315,29.248,29.2648,103684.0
2019-05-28 15:35:00,34.95,34.95,34.83,34.88,113941.0,29.2648,29.2648,29.1643,29.2062,113941.0
2019-05-28 15:40:00,34.88,34.9,34.82,34.89,99291.0,29.2062,29.2229,29.1559,29.2145,99291.0
2019-05-28 15:45:00,34.9,34.98,34.89,34.91,119894.0,29.2229,29.2899,29.2145,29.2313,119894.0
2019-05-28 15:50:00,34.9,35.02,34.9,35.01,158463.0,29.2229,29.3234,29.2229,29.315,158463.0
2019-05-28 15:55:00,35.01,35.07,35.0,35.01,476866.0,29.315,29.3653,29.3066,29.315,476866.0
2019-05-29 09:30:00,35.02,35.1,34.89,34.9,28129.0,29.3234,29.3904,29.2145,29.2229,28129.0
2019-05-29 09:35:00,34.9,34.91,34.77,34.81,35423.0,29.2229,29.2313,29.1141,29.1476,35423.0
2019-05-29 09:40:00,34.8,34.92,34.76,34.92,25544.0,29.1392,29.2397,29.1057,29.2397,25544.0
2019-05-29 09:45:00,34.9,35.0,34.9,34.91,16623.0,29.2229,29.3066,29.2229,29.2313,16623.0
2019-05-29 09:50:00,34.93,34.98,34.86,34.86,17809.0,29.248,29.2899,29.1894,29.1894,17809.0
2019-05-29 09:55:00,34.86,34.9,34.84,34.85,16852.0,29.1894,29.2229,29.1727,29.181,16852.0
2019-05-29 10:00:00,34.85,34.9,34.82,34.85,24770.0,29.181,29.2229,29.1559,29.181,24770.0
2019-05-29 10:05:00,34.85,34.92,34.84,34.89,20725.0,29.181,29.2397,29.1727,29.2145,20725.0
2019-05-29 10:10:00,34.89,34.93,34.86,34.9,17321.0,29.2145,29.248,29.1894,29.2229,17321.0
2019-05-29 10:15:00,34.91,34.94,34.86,34.92,20069.0,29.2313,29.2564,29.1894,29.2397,20069.0
2019-05-29 10:20:00,34.91,34.95,34.9,34.94,11975.0,29.2313,29.2648,29.2229,29.2564,11975.0
2019-05-29 10:25:00,34.94,35.03,34.94,35.03,18770.0,29.2564,29.3318,29.2564,29.3318,18770.0
2019-05-29 10:30:00,35.03,35.03,34.95,34.97,18355.0,29.3318,29.3318,29.2648,29.2815,18355.0
2019-05-29 10:35:00,34.97,34.97,34.81,34.82,22873.0,29.2815,29.2815,29.1476,29.1559,22873.0
2019-05-29 10:40:00,34.81,34.83,34.76,34.77,19313.0,29.1476,29.1643,29.1057,29.1141,19313.0
2019-05-29 10:45:00,34.76,34.76,34.59,34.62,35212.0,29.1057,29.1057,28.9633,28.9885,35212.0
2019-05-29 10:50:00,34.62,34.62,34.54,34.58,37897.0,28.9885,28.9885,28.9215,28.955,37897.0
2019-05-29 10:55:00,34.58,34.59,34.5,34.53,35381.0,28.955,28.9633,28.888,28.9131,35381.0
2019-05-29 11:00:00,34.53,34.54,34.45,34.45,46890.0,28.9131,28.9215,28.8461,28.8461,46890.0
2019-05-29 11:05:00,34.45,34.54,34.43,34.52,98103.0,28.8461,28.9215,28.8294,28.9047,98103.0
2019-05-29 11:10:00,34.51,34.52,34.38,34.4,119885.0,28.8964,28.9047,28.7875,28.8042,119885.0
2019-05-29 11:15:00,34.39,34.49,34.38,34.48,95629.0,28.7959,28.8796,28.7875,28.8712,95629.0
2019-05-29 11:20:00,34.47,34.49,34.43,34.48,27473.0,28.8629,28.8796,28.8294,28.8712,27473.0
2019-05-29 11:25:00,34.48,34.61,34.45,34.61,30691.0,28.8712,28.9801,28.8461,28.9801,30691.0
2019-05-29 11:30:00,34.61,34.67,34.6,34.67,22800.0,28.9801,29.0303,28.9717,29.0303,22800.0
2019-05-29 11:35:00,34.67,34.7,34.58,34.59,27652.0,29.0303,29.0554,28.955,28.9633,27652.0
2019-05-29 11:40:00,34.59,34.6,34.47,34.48,25691.0,28.9633,28.9717,28.8629,28.8712,25691.0
2019-05-29 11:45:00,34.47,34.49,34.39,34.43,38944.0,28.8629,28.8796,28.7959,28.8294,38944.0
2019-05-29 11:50:00,34.42,34.43,34.33,34.34,22813.0,28.821,28.8294,28.7456,28.754,22813.0
2019-05-29 11:55:00,34.33,34.33,34.25,34.26,37913.0,28.7456,28.7456,28.6786,28.687,37913.0
2019-05-29 12:00:00,34.27,34.37,34.24,34.36,22624.0,28.6954,28.7791,28.6703,28.7708,22624.0
2019-05-29 12:05:00,34.36,34.42,34.36,34.4,22020.0,28.7708,28.821,28.7708,28.8042,22020.0
2019-05-29 12:10:00,34.39,34.41,34.32,34.4,21128.0,28.7959,28.8126,28.7373,28.8042,21128.0
2019-05-29 12:15:00,34.41,34.45,34.38,34.45,13808.0,28.8126,28.8461,28.7875,28.8461,13808.0
2019-05-29 12:20:00,34.46,34.46,34.41,34.44,29236.0,28.8545,28.8545,28.8126,28.8377,29236.0
2019-05-29 12:25:00,34.44,34.47,34.43,34.46,18129.0,28.8377,28.8629,28.8294,28.8545,18129.0
2019-05-29 12:30:00,34.46,34.46,34.41,34.44,16866.0,28.8545,28.8545,28.8126,28.8377,16866.0
2019-05-29 12:35:00,34.44,34.48,34.42,34.46,17738.0,28.8377,28.8712,28.821,28.8545,17738.0
2019-05-29 12:40:00,34.47,34.47,34.44,34.45,13534.0,28.8629,28.8629,28.8377,28.8461,13534.0
2019-05-29 12:45:00,34.46,34.47,34.44,34.45,16439.0,28.8545,28.8629,28.8377,28.8461,16439.0
2019-05-29 12:50:00,34.46,34.48,34.45,34.47,14822.0,28.8545,28.8712,28.8461,28.8629,14822.0
2019-05-29 12:55:00,34.46,34.46,34.39,34.45,32842.0,28.8545,28.8545,28.7959,28.8461,32842.0
2019-05-29 13:00:00,34.45,34.46,34.37,34.46,19497.0,28.8461,28.8545,28.7791,28.8545,19497.0
2019-05-29 13:05:00,34.45,34.51,34.43,34.51,19420.0,28.8461,28.8964,28.8294,28.8964,19420.0
2019-05-29 13:10:00,34.52,34.57,34.52,34.53,23980.0,28.9047,28.9466,28.9047,28.9131,23980.0
2019-05-29 13:15:00,34.54,34.57,34.52,34.55,14629.0,28.9215,28.9466,28.9047,28.9298,14629.0
2019-05-29 13:20:00,34.55,34.59,34.52,34.58,12522.0,28.9298,28.9633,28.9047,28.955,12522.0
2019-05-29 13:25:00,34.59,34.61,34.58,34.61,14060.0,28.9633,28.9801,28.955,28.9801,14060.0
2019-05-29 13:30:00,34.6,34.62,34.59,34.61,10901.0,28.9717,28.9885,28.9633,28.9801,10901.0
2019-05-29 13:35:00,34.61,34.62,34.58,34.62,15763.0,28.9801,28.9885,28.955,28.9885,15763.0
2019-05-29 13:40:00,34.61,34.64,34.58,34.6,19314.0,28.9801,29.0052,28.955,28.9717,19314.0
2019-05-29 13:45:00,34.6,34.65,34.58,34.65,18318.0,28.9717,29.0136,28.955,29.0136,18318.0
2019-05-29 13:50:00,34.65,34.67,34.57,34.58,18119.0,29.0136,29.0303,28.9466,28.955,18119.0
2019-05-29 13:55:00,34.58,34.59,34.54,34.54,11236.0,28.955,28.9633,28.9215,28.9215,11236.0
2019-05-29 14:00:00,34.55,34.58,34.55,34.57,7579.0,28.9298,28.955,28.9298,28.9466,7579.0
2019-05-29 14:05:00,34.57,34.57,34.48,34.49,30484.0,28.9466,28.9466,28.8712,28.8796,30484.0
2019-05-29 14:10:00,34.48,34.51,34.47,34.47,19578.0,28.8712,28.8964,28.8629,28.8629,19578.0
2019-05-29 14:15:00,34.48,34.49,34.44,34.49,30706.0,28.8712,28.8796,28.8377,28.8796,30706.0
2019-05-29 14:20:00,34.49,34.53,34.47,34.53,16855.0,28.8796,28.9131,28.8629,28.9131,16855.0
2019-05-29 14:25:00,34.53,34.54,34.48,34.52,20435.0,28.9131,28.9215,28.8712,28.9047,20435.0
2019-05-29 14:30:00,34.52,34.52,34.46,34.47,20912.0,28.9047,28.9047,28.8545,28.8629,20912.0
2019-05-29 14:35:00,34.48,34.48,34.4,34.44,21612.0,28.8712,28.8712,28.8042,28.8377,21612.0
2019-05-29 14:40:00,34.44,34.44,34.4,34.41,25670.0,28.8377,28.8377,28.8042,28.8126,25670.0
2019-05-29 14:45:00,34.41,34.43,34.36,34.37,24385.0,28.8126,28.8294,28.7708,28.7791,24385.0
2019-05-29 14:50:00,34.37,34.4,34.35,34.35,44786.0,28.7791,28.8042,28.7624,28.7624,44786.0
2019-05-29 14:55:00,34.36,34.36,34.33,34.34,39247.0,28.7708,28.7708,28.7456,28.754,39247.0
2019-05-29 15:00:00,34.34,34.35,34.27,34.3,69654.0,28.754,28.7624,28.6954,28.7205,69654.0
2019-05-29 15:05:00,34.3,34.36,34.29,34.35,30952.0,28.7205,28.7708,28.7121,28.7624,30952.0
2019-05-29 15:10:00,34.34,34.38,34.33,34.34,34407.0,28.754,28.7875,28.7456,28.754,34407.0
2019-05-29 15:15:00,34.34,34.37,34.32,34.33,31724.0,28.754,28.7791,28.7373,28.7456,31724.0
2019-05-29 15:20:00,34.34,34.37,34.32,34.33,79175.0,28.754,28.7791,28.7373,28.7456,79175.0
2019-05-29 15:25:00,34.32,34.35,34.26,34.27,40205.0,28.7373,28.7624,28.687,28.6954,40205.0
2019-05-29 15:30:00,34.26,34.33,34.24,34.32,56081.0,28.687,28.7456,28.6703,28.7373,56081.0
2019-05-29 15:35:00,34.32,34.42,34.31,34.4,48177.0,28.7373,28.821,28.7289,28.8042,48177.0
2019-05-29 15:40:00,34.41,34.45,34.41,34.42,77458.0,28.8126,28.8461,28.8126,28.821,77458.0
2019-05-29 15:45:00,34.42,34.43,34.37,34.38,41933.0,28.821,28.8294,28.7791,28.7875,41933.0
2019-05-29 15:50:00,34.37,34.38,34.31,34.33,97145.0,28.7791,28.7875,28.7289,28.7456,97145.0
2019-05-29 15:55:00,34.32,34.33,34.27,34.29,359286.0,28.7373,28.7456,28.6954,28.7121,359286.0
2019-05-30 09:30:00,34.33,34.36,34.18,34.3,22735.0,28.7456,28.7708,28.62,28.7205,22735.0
2019-05-30 09:35:00,34.33,34.4,34.24,34.34,23947.0,28.7456,28.8042,28.6703,28.754,23947.0
2019-05-30 09:40:00,34.35,34.45,34.33,34.43,17546.0,28.7624,28.8461,28.7456,28.8294,17546.0
2019-05-30 09:45:00,34.42,34.49,34.38,34.4,16631.0,28.821,28.8796,28.7875,28.8042,16631.0
2019-05-30 09:50:00,34.42,34.45,34.31,34.35,16762.0,28.821,28.8461,28.7289,28.7624,16762.0
2019-05-30 09:55:00,34.36,34.38,34.32,34.34,13792.0,28.7708,28.7875,28.7373,28.754,13792.0
2019-05-30 10:00:00,34.34,34.34,34.25,34.3,17878.0,28.754,28.754,28.6786,28.7205,17878.0
2019-05-30 10:05:00,34.3,34.31,34.22,34.25,32827.0,28.7205,28.7289,28.6535,28.6786,32827.0
2019-05-30 10:10:00,34.25,34.28,34.18,34.19,17780.0,28.6786,28.7038,28.62,28.6284,17780.0
2019-05-30 10:15:00,34.2,34.2,34.14,34.15,17780.0,28.6368,28.6368,28.5865,28.5949,17780.0
2019-05-30 10:20:00,34.16,34.19,34.13,34.17,18709.0,28.6033,28.6284,28.5782,28.6117,18709.0
2019-05-30 10:25:00,34.16,34.22,34.16,34.21,35107.0,28.6033,28.6535,28.6033,28.6452,35107.0
2019-05-30 10:30:00,34.21,34.31,34.2,34.31,23562.0,28.6452,28.7289,28.6368,28.7289,23562.0
2019-05-30 10:35:00,34.3,34.36,34.24,34.25,27380.0,28.7205,28.7708,28.6703,28.6786,27380.0
2019-05-30 10:40:00,34.24,34.25,34.21,34.22,17786.0,28.6703,28.6786,28.6452,28.6535,17786.0
2019-05-30 10:45:00,34.22,34.22,34.16,34.19,22915.0,28.6535,28.6535,28.6033,28.6284,22915.0
2019-05-30 10:50:00,34.2,34.2,34.09,34.13,21837.0,28.6368,28.6368,28.5447,28.5782,21837.0
2019-05-30 10:55:00,34.13,34.14,34.11,34.13,21691.0,28.5782,28.5865,28.5614,28.5782,21691.0
2019-05-30 11:00:00,34.13,34.13,34.07,34.1,24960.0,28.5782,28.5782,28.5279,28.553,24960.0
2019-05-30 11:05:00,34.11,34.16,34.1,34.16,15952.0,28.5614,28.6033,28.553,28.6033,15952.0
2019-05-30 11:10:00,34.16,34.24,34.15,34.24,19208.0,28.6033,28.6703,28.5949,28.6703,19208.0
2019-05-30 11:15:00,34.24,34.24,34.18,34.19,17500.0,28.6703,28.6703,28.62,28.6284,17500.0
2019-05-30 11:20:00,34.2,34.2,34.12,34.15,18949.0,28.6368,28.6368,28.5698,28.5949,18949.0
2019-05-30 11:25:00,34.16,34.17,34.09,34.1,12334.0,28.6033,28.6117,28.5447,28.553,12334.0
2019-05-30 11:30:00,34.09,34.1,33.99,34.0,37996.0,28.5447,28.553,28.4609,28.4693,37996.0
2019-05-30 11:35:00,34.01,34.06,34.0,34.04,21753.0,28.4777,28.5196,28.4693,28.5028,21753.0
2019-05-30 11:40:00,34.03,34.07,34.01,34.01,11952.0,28.4944,28.5279,28.4777,28.4777,11952.0
2019-05-30 11:45:00,34.02,34.04,34.0,34.03,14373.0,28.4861,28.5028,28.4693,28.4944,14373.0
2019-05-30 11:50:00,34.04,34.06,33.98,33.98,17672.0,28.5028,28.5196,28.4526,28.4526,17672.0
2019-05-30 11:55:00,33.99,34.0,33.97,33.98,14649.0,28.4609,28.4693,28.4442,28.4526,14649.0
2019-05-30 12:00:00,33.98,34.0,33.92,33.99,17171.0,28.4526,28.4693,28.4023,28.4609,17171.0
2019-05-30 12:05:00,34.0,34.02,33.97,33.98,12887.0,28.4693,28.4861,28.4442,28.4526,12887.0
2019-05-30 12:10:00,33.97,34.02,33.95,34.01,13019.0,28.4442,28.4861,28.4274,28.4777,13019.0
2019-05-30 12:15:00,34.01,34.05,33.96,34.02,19343.0,28.4777,28.5112,28.4358,28.4861,19343.0
2019-05-30 12:20:00,34.02,34.02,33.93,33.95,52740.0,28.4861,28.4861,28.4107,28.4274,52740.0
2019-05-30 12:25:00,33.96,33.98,33.94,33.97,13300.0,28.4358,28.4526,28.4191,28.4442,13300.0
2019-05-30 12:30:00,33.96,33.99,33.95,33.97,14840.0,28.4358,28.4609,28.4274,28.4442,14840.0
2019-05-30 12:35:00,33.97,34.03,33.96,34.02,13623.0,28.4442,28.4944,28.4358,28.4861,13623.0
2019-05-30 12:40:00,34.02,34.03,34.01,34.02,13234.0,28.4861,28.4944,28.4777,28.4861,13234.0
2019-05-30 12:45:00,34.02,34.02,33.97,34.02,13930.0,28.4861,28.4861,28.4442,28.4861,13930.0
2019-05-30 12:50:00,34.02,34.02,33.98,33.99,11533.0,28.4861,28.4861,28.4526,28.4609,11533.0
2019-05-30 12:55:00,33.99,33.99,33.94,33.95,21268.0,28.4609,28.4609,28.4191,28.4274,21268.0
2019-05-30 13:00:00,33.93,33.96,33.9,33.91,14926.0,28.4107,28.4358,28.3856,28.394,14926.0
2019-05-30 13:05:00,33.91,33.93,33.88,33.89,14244.0,28.394,28.4107,28.3688,28.3772,14244.0
2019-05-30 13:10:00,33.89,33.9,33.84,33.85,32663.0,28.3772,28.3856,28.3353,28.3437,32663.0
2019-05-30 13:15:00,33.85,33.86,33.81,33.84,11946.0,28.3437,28.3521,28.3102,28.3353,11946.0
2019-05-30 13:20:00,33.83,33.84,33.79,33.8,19627.0,28.327,28.3353,28.2935,28.3018,19627.0
2019-05-30 13:25:00,33.81,33.81,33.76,33.77,15351.0,28.3102,28.3102,28.2684,28.2767,15351.0
2019-05-30 13:30:00,33.78,33.78,33.75,33.76,15132.0,28.2851,28.2851,28.26,28.2684,15132.0
2019-05-30 13:35:00,33.75,33.78,33.74,33.75,40839.0,28.26,28.2851,28.2516,28.26,40839.0
2019-05-30 13:40:00,33.74,33.76,33.74,33.76,15567.0,28.2516,28.2684,28.2516,28.2684,15567.0
2019-05-30 13:45:00,33.76,33.76,33.73,33.75,25333.0,28.2684,28.2684,28.2432,28.26,25333.0
2019-05-30 13:50:00,33.75,33.76,33.71,33.75,36914.0,28.26,28.2684,28.2265,28.26,36914.0
2019-05-30 13:55:00,33.76,33.77,33.75,33.75,17522.0,28.2684,28.2767,28.26,28.26,17522.0
2019-05-30 14:00:00,33.74,33.76,33.71,33.71,22413.0,28.2516,28.2684,28.2265,28.2265,22413.0
2019-05-30 14:05:00,33.72,33.77,33.69,33.76,89506.0,28.2349,28.2767,28.2097,28.2684,89506.0
2019-05-30 14:10:00,33.76,33.87,33.75,33.8,61173.0,28.2684,28.3605,28.26,28.3018,61173.0
2019-05-30 14:15:00,33.8,33.81,33.75,33.75,18319.0,28.3018,28.3102,28.26,28.26,18319.0
2019-05-30 14:20:00,33.76,33.79,33.74,33.76,21826.0,28.2684,28.2935,28.2516,28.2684,21826.0
2019-05-30 14:25:00,33.75,33.8,33.75,33.78,17781.0,28.26,28.3018,28.26,28.2851,17781.0
2019-05-30 14:30:00,33.77,33.79,33.74,33.77,57594.0,28.2767,28.2935,28.2516,28.2767,57594.0
2019-05-30 14:35:00,33.77,33.77,33.74,33.75,20467.0,28.2767,28.2767,28.2516,28.26,20467.0
2019-05-30 14:40:00,33.75,33.78,33.74,33.77,19971.0,28.26,28.2851,28.2516,28.2767,19971.0
2019-05-30 14:45:00,33.76,33.8,33.74,33.76,32306.0,28.2684,28.3018,28.2516,28.2684,32306.0
2019-05-30 14:50:00,33.77,33.81,33.76,33.81,24730.0,28.2767,28.3102,28.2684,28.3102,24730.0
2019-05-30 14:55:00,33.81,33.85,33.8,33.85,25536.0,28.3102,28.3437,28.3018,28.3437,25536.0
2019-05-30 15:00:00,33.86,33.86,33.8,33.8,20452.0,28.3521,28.3521,28.3018,28.3018,20452.0
2019-05-30 15:05:00,33.8,33.84,33.74,33.77,31789.0,28.3018,28.3353,28.2516,28.2767,31789.0
2019-05-30 15:10:00,33.76,33.82,33.76,33.8,23329.0,28.2684,28.3186,28.2684,28.3018,23329.0
2019-05-30 15:15:00,33.8,33.84,33.75,33.78,35580.0,28.3018,28.3353,28.26,28.2851,35580.0
2019-05-30 15:20:00,33.78,33.8,33.74,33.75,26750.0,28.2851,28.3018,28.2516,28.26,26750.0
2019-05-30 15:25:00,33.75,33.8,33.73,33.77,38556.0,28.26,28.3018,28.2432,28.2767,38556.0
2019-05-30 15:30:00,33.77,33.79,33.75,33.76,38953.0,28.2767,28.2935,28.26,28.2684,38953.0
2019-05-30 15:35:00,33.77,33.82,33.76,33.77,54022.0,28.2767,28.3186,28.2684,28.2767,54022.0
2019-05-30 15:40:00,33.77,33.78,33.73,33.73,73104.0,28.2767,28.2851,28.2432,28.2432,73104.0
2019-05-30 15:45:00,33.73,33.76,33.69,33.76,103705.0,28.2432,28.2684,28.2097,28.2684,103705.0
2019-05-30 15:50:00,33.76,33.79,33.75,33.77,107149.0,28.2684,28.2935,28.26,28.2767,107149.0
2019-05-30 15:55:00,33.77,33.8,33.73,33.75,240181.0,28.2767,28.3018,28.2432,28.26,240181.0
2019-05-31 09:30:00,33.59,33.81,33.43,33.43,31390.0,28.126,28.3102,27.992,27.992,31390.0
2019-05-31 09:35:00,33.47,33.58,33.47,33.54,16142.0,28.0255,28.1176,28.0255,28.0841,16142.0
2019-05-31 09:40:00,33.54,33.58,33.52,33.58,20323.0,28.0841,28.1176,28.0674,28.1176,20323.0
2019-05-31 09:45:00,33.59,33.63,33.56,33.62,18447.0,28.126,28.1595,28.1009,28.1511,18447.0
2019-05-31 09:50:00,33.61,33.62,33.51,33.59,32264.0,28.1428,28.1511,28.059,28.126,32264.0
2019-05-31 09:55:00,33.58,33.59,33.5,33.57,32149.0,28.1176,28.126,28.0506,28.1093,32149.0
2019-05-31 10:00:00,33.57,33.61,33.49,33.52,28266.0,28.1093,28.1428,28.0423,28.0674,28266.0
2019-05-31 10:05:00,33.52,33.56,33.47,33.49,19530.0,28.0674,28.1009,28.0255,28.0423,19530.0
2019-05-31 10:10:00,33.49,33.56,33.49,33.54,28344.0,28.0423,28.1009,28.0423,28.0841,28344.0
2019-05-31 10:15:00,33.55,33.73,33.55,33.73,24783.0,28.0925,28.2432,28.0925,28.2432,24783.0
2019-05-31 10:20:00,33.72,33.79,33.72,33.77,34507.0,28.2349,28.2935,28.2349,28.2767,34507.0
2019-05-31 10:25:00,33.77,33.81,33.74,33.77,29549.0,28.2767,28.3102,28.2516,28.2767,29549.0
2019-05-31 10:30:00,33.77,33.86,33.75,33.84,27894.0,28.2767,28.3521,28.26,28.3353,27894.0
2019-05-31 10:35:00,33.84,33.85,33.8,33.81,35163.0,28.3353,28.3437,28.3018,28.3102,35163.0
2019-05-31 10:40:00,33.81,33.84,33.8,33.82,28871.0,28.3102,28.3353,28.3018,28.3186,28871.0
2019-05-31 10:45:00,33.81,33.83,33.79,33.82,28849.0,28.3102,28.327,28.2935,28.3186,28849.0
2019-05-31 10:50:00,33.82,33.87,33.78,33.79,60085.0,28.3186,28.3605,28.2851,28.2935,60085.0
2019-05-31 10:55:00,33.78,33.91,33.78,33.9,85534.0,28.2851,28.394,28.2851,28.3856,85534.0
2019-05-31 11:00:00,33.9,33.9,33.84,33.88,31279.0,28.3856,28.3856,28.3353,28.3688,31279.0
2019-05-31 11:05:00,33.88,33.98,33.86,33.97,50322.0,28.3688,28.4526,28.3521,28.4442,50322.0
2019-05-31 11:10:00,33.98,33.99,33.94,33.98,33870.0,28.4526,28.4609,28.4191,28.4526,33870.0
2019-05-31 11:15:00,33.98,34.04,33.97,34.03,33454.0,28.4526,28.5028,28.4442,28.4944,33454.0
2019-05-31 11:20:00,34.04,34.07,33.98,33.98,34918.0,28.5028,28.5279,28.4526,28.4526,34918.0
2019-05-31 11:25:00,33.98,34.07,33.98,34.07,44612.0,28.4526,28.5279,28.4526,28.5279,44612.0
2019-05-31 11:30:00,34.07,34.16,34.07,34.15,73101.0,28.5279,28.6033,28.5279,28.5949,73101.0
2019-05-31 11:35:00,34.16,34.34,34.07,34.1,214574.0,28.6033,28.754,28.5279,28.553,214574.0
2019-05-31 11:40:00,34.09,34.11,34.03,34.05,40019.0,28.5447,28.5614,28.4944,28.5112,40019.0
2019-05-31 11:45:00,34.05,34.09,34.03,34.08,18889.0,28.5112,28.5447,28.4944,28.5363,18889.0
2019-05-31 11:50:00,34.08,34.15,34.08,34.13,46661.0,28.5363,28.5949,28.5363,28.5782,46661.0
2019-05-31 11:55:00,34.13,34.14,34.06,34.09,26196.0,28.5782,28.5865,28.5196,28.5447,26196.0
2019-05-31 12:00:00,34.08,34.09,33.99,34.01,32001.0,28.5363,28.5447,28.4609,28.4777,32001.0
2019-05-31 12:05:00,34.01,34.04,33.94,33.98,63046.0,28.4777,28.5028,28.4191,28.4526,63046.0
2019-05-31 12:10:00,33.98,33.99,33.93,33.95,29511.0,28.4526,28.4609,28.4107,28.4274,29511.0
2019-05-31 12:15:00,33.95,34.01,33.93,34.0,30668.0,28.4274,28.4777,28.4107,28.4693,30668.0
2019-05-31 12:20:00,34.0,34.01,33.97,33.99,41107.0,28.4693,28.4777,28.4442,28.4609,41107.0
2019-05-31 12:25:00,33.99,34.01,33.99,34.0,48881.0,28.4609,28.4777,28.4609,28.4693,48881.0
2019-05-31 12:30:00,34.0,34.04,33.94,33.94,38781.0,28.4693,28.5028,28.4191,28.4191,38781.0
2019-05-31 12:35:00,33.93,33.95,33.9,33.94,22483.0,28.4107,28.4274,28.3856,28.4191,22483.0
2019-05-31 12:40:00,33.94,33.97,33.94,33.96,33447.0,28.4191,28.4442,28.4191,28.4358,33447.0
2019-05-31 12:45:00,33.97,33.98,33.95,33.97,23572.0,28.4442,28.4526,28.4274,28.4442,23572.0
2019-05-31 12:50:00,33.97,34.03,33.96,33.98,26283.0,28.4442,28.4944,28.4358,28.4526,26283.0
2019-05-31 12:55:00,33.99,34.0,33.93,33.95,31970.0,28.4609,28.4693,28.4107,28.4274,31970.0
2019-05-31 13:00:00,33.95,33.96,33.91,33.92,39399.0,28.4274,28.4358,28.394,28.4023,39399.0
2019-05-31 13:05:00,33.91,33.93,33.91,33.93,15294.0,28.394,28.4107,28.394,28.4107,15294.0
2019-05-31 13:10:00,33.92,34.03,33.9,34.01,58065.0,28.4023,28.4944,28.3856,28.4777,58065.0
2019-05-31 13:15:00,34.01,34.04,33.99,34.01,11643.0,28.4777,28.5028,28.4609,28.4777,11643.0
2019-05-31 13:20:00,34.01,34.01,33.95,33.98,16676.0,28.4777,28.4777,28.4274,28.4526,16676.0
2019-05-31 13:25:00,33.98,33.99,33.95,33.98,18066.0,28.4526,28.4609,28.4274,28.4526,18066.0
2019-05-31 13:30:00,33.98,34.01,33.94,33.95,13885.0,28.4526,28.4777,28.4191,28.4274,13885.0
2019-05-31 13:35:00,33.96,33.96,33.91,33.92,19069.0,28.4358,28.4358,28.394,28.4023,19069.0
2019-05-31 13:40:00,33.93,33.95,33.92,33.93,11701.0,28.4107,28.4274,28.4023,28.4107,11701.0
2019-05-31 13:45:00,33.93,33.98,33.93,33.95,22018.0,28.4107,28.4526,28.4107,28.4274,22018.0
2019-05-31 13:50:00,33.95,33.98,33.93,33.95,25781.0,28.4274,28.4526,28.4107,28.4274,25781.0
2019-05-31 13:55:00,33.96,33.97,33.93,33.96,18066.0,28.4358,28.4442,28.4107,28.4358,18066.0
2019-05-31 14:00:00,33.96,33.98,33.93,33.94,26886.0,28.4358,28.4526,28.4107,28.4191,26886.0
2019-05-31 14:05:00,33.95,34.01,33.94,34.01,32378.0,28.4274,28.4777,28.4191,28.4777,32378.0
2019-05-31 14:10:00,34.01,34.04,33.99,34.02,29071.0,28.4777,28.5028,28.4609,28.4861,29071.0
2019-05-31 14:15:00,34.02,34.06,34.01,34.05,21465.0,28.4861,28.5196,28.4777,28.5112,21465.0
2019-05-31 14:20:00,34.06,34.07,34.04,34.05,24715.0,28.5196,28.5279,28.5028,28.5112,24715.0
2019-05-31 14:25:00,34.04,34.05,34.0,34.0,31109.0,28.5028,28.5112,28.4693,28.4693,31109.0
2019-05-31 14:30:00,34.0,34.02,33.98,33.99,42379.0,28.4693,28.4861,28.4526,28.4609,42379.0
2019-05-31 14:35:00,33.98,34.01,33.94,33.97,64474.0,28.4526,28.4777,28.4191,28.4442,64474.0
2019-05-31 14:40:00,33.97,34.07,33.96,34.05,53748.0,28.4442,28.5279,28.4358,28.5112,53748.0
2019-05-31 14:45:00,34.06,34.1,34.05,34.07,16853.0,28.5196,28.553,28.5112,28.5279,16853.0
2019-05-31 14:50:00,34.08,34.08,34.04,34.06,25881.0,28.5363,28.5363,28.5028,28.5196,25881.0
2019-05-31 14:55:00,34.06,34.09,34.04,34.05,28199.0,28.5196,28.5447,28.5028,28.5112,28199.0
2019-05-31 15:00:00,34.05,34.08,34.04,34.08,40920.0,28.5112,28.5363,28.5028,28.5363,40920.0
2019-05-31 15:05:00,34.08,34.09,34.04,34.05,40079.0,28.5363,28.5447,28.5028,28.5112,40079.0
2019-05-31 15:10:00,34.05,34.1,34.05,34.1,50214.0,28.5112,28.553,28.5112,28.553,50214.0
2019-05-31 15:15:00,34.1,34.1,34.07,34.08,33759.0,28.553,28.553,28.5279,28.5363,33759.0
2019-05-31 15:20:00,34.08,34.11,34.07,34.09,93169.0,28.5363,28.5614,28.5279,28.5447,93169.0
2019-05-31 15:25:00,34.09,34.11,34.05,34.09,53661.0,28.5447,28.5614,28.5112,28.5447,53661.0
2019-05-31 15:30:00,34.08,34.11,34.07,34.1,64900.0,28.5363,28.5614,28.5279,28.553,64900.0
2019-05-31 15:35:00,34.11,34.12,34.04,34.04,111446.0,28.5614,28.5698,28.5028,28.5028,111446.0
2019-05-31 15:40:00,34.04,34.07,34.0,34.05,80301.0,28.5028,28.5279,28.4693,28.5112,80301.0
2019-05-31 15:45:00,34.05,34.13,34.04,34.12,123665.0,28.5112,28.5782,28.5028,28.5698,123665.0
2019-05-31 15:50:00,34.13,34.14,34.07,34.08,192623.0,28.5782,28.5865,28.5279,28.5363,192623.0
2019-05-31 15:55:00,34.07,34.08,34.02,34.04,338408.0,28.5279,28.5363,28.4861,28.5028,338408.0
2019-06-03 09:30:00,34.15,34.34,33.94,34.27,39306.0,28.5949,28.754,28.4191,28.6954,39306.0
2019-06-03 09:35:00,34.29,34.29,34.1,34.1,14924.0,28.7121,28.7121,28.553,28.553,14924.0
2019-06-03 09:40:00,34.12,34.27,34.1,34.25,19928.0,28.5698,28.6954,28.553,28.6786,19928.0
2019-06-03 09:45:00,34.26,34.29,34.21,34.26,25587.0,28.687,28.7121,28.6452,28.687,25587.0
2019-06-03 09:50:00,34.25,34.35,34.25,34.3,25076.0,28.6786,28.7624,28.6786,28.7205,25076.0
2019-06-03 09:55:00,34.3,34.38,34.3,34.3,24825.0,28.7205,28.7875,28.7205,28.7205,24825.0
2019-06-03 10:00:00,34.3,34.32,34.08,34.19,38144.0,28.7205,28.7373,28.5363,28.6284,38144.0
2019-06-03 10:05:00,34.19,34.19,34.07,34.08,18385.0,28.6284,28.6284,28.5279,28.5363,18385.0
2019-06-03 10:10:00,34.07,34.14,34.06,34.14,42645.0,28.5279,28.5865,28.5196,28.5865,42645.0
2019-06-03 10:15:00,34.13,34.26,34.12,34.26,30022.0,28.5782,28.687,28.5698,28.687,30022.0
2019-06-03 10:20:00,34.25,34.25,34.15,34.25,32792.0,28.6786,28.6786,28.5949,28.6786,32792.0
2019-06-03 10:25:00,34.26,34.31,34.22,34.22,30963.0,28.687,28.7289,28.6535,28.6535,30963.0
2019-06-03 10:30:00,34.23,34.23,34.18,34.19,24697.0,28.6619,28.6619,28.62,28.6284,24697.0
2019-06-03 10:35:00,34.19,34.19,34.13,34.16,26216.0,28.6284,28.6284,28.5782,28.6033,26216.0
2019-06-03 10:40:00,34.16,34.19,34.12,34.16,23132.0,28.6033,28.6284,28.5698,28.6033,23132.0
2019-06-03 10:45:00,34.17,34.2,34.14,34.18,45160.0,28.6117,28.6368,28.5865,28.62,45160.0
2019-06-03 10:50:00,34.19,34.19,34.15,34.18,41896.0,28.6284,28.6284,28.5949,28.62,41896.0
2019-06-03 10:55:00,34.19,34.28,34.18,34.2,23040.0,28.6284,28.7038,28.62,28.6368,23040.0
2019-06-03 11:00:00,34.2,34.26,34.19,34.23,20288.0,28.6368,28.687,28.6284,28.6619,20288.0
2019-06-03 11:05:00,34.23,34.25,34.21,34.23,50081.0,28.6619,28.6786,28.6452,28.6619,50081.0
2019-06-03 11:10:00,34.24,34.25,34.14,34.15,23815.0,28.6703,28.6786,28.5865,28.5949,23815.0
2019-06-03 11:15:00,34.15,34.29,34.15,34.27,62902.0,28.5949,28.7121,28.5949,28.6954,62902.0
2019-06-03 11:20:00,34.28,34.34,34.24,34.3,29462.0,28.7038,28.754,28.6703,28.7205,29462.0
2019-06-03 11:25:00,34.3,34.3,34.24,34.28,31664.0,28.7205,28.7205,28.6703,28.7038,31664.0
2019-06-03 11:30:00,34.28,34.28,34.25,34.26,16888.0,28.7038,28.7038,28.6786,28.687,16888.0
2019-06-03 11:35:00,34.26,34.34,34.24,34.33,22794.0,28.687,28.754,28.6703,28.7456,22794.0
2019-06-03 11:40:00,34.32,34.36,34.28,34.3,100078.0,28.7373,28.7708,28.7038,28.7205,100078.0
2019-06-03 11:45:00,34.3,34.32,34.27,34.28,29493.0,28.7205,28.7373,28.6954,28.7038,29493.0
2019-06-03 11:50:00,34.28,34.3,34.25,34.26,18406.0,28.7038,28.7205,28.6786,28.687,18406.0
2019-06-03 11:55:00,34.26,34.34,34.26,34.34,15056.0,28.687,28.754,28.687,28.754,15056.0
2019-06-03 12:00:00,34.33,34.34,34.21,34.23,27342.0,28.7456,28.754,28.6452,28.6619,27342.0
2019-06-03 12:05:00,34.24,34.28,34.22,34.28,36621.0,28.6703,28.7038,28.6535,28.7038,36621.0
2019-06-03 12:10:00,34.28,34.29,34.19,34.19,29025.0,28.7038,28.7121,28.6284,28.6284,29025.0
2019-06-03 12:15:00,34.19,34.24,34.19,34.23,17143.0,28.6284,28.6703,28.6284,28.6619,17143.0
2019-06-03 12:20:00,34.23,34.25,34.18,34.2,25309.0,28.6619,28.6786,28.62,28.6368,25309.0
2019-06-03 12:25:00,34.2,34.25,34.18,34.22,38341.0,28.6368,28.6786,28.62,28.6535,38341.0
2019-06-03 12:30:00,34.21,34.24,34.2,34.22,16452.0,28.6452,28.6703,28.6368,28.6535,16452.0
2019-06-03 12:35:00,34.21,34.31,34.21,34.3,28529.0,28.6452,28.7289,28.6452,28.7205,28529.0
2019-06-03 12:40:00,34.3,34.3,34.24,34.27,19594.0,28.7205,28.7205,28.6703,28.6954,19594.0
2019-06-03 12:45:00,34.26,34.34,34.25,34.34,15161.0,28.687,28.754,28.6786,28.754,15161.0
2019-06-03 12:50:00,34.34,34.34,34.25,34.29,19724.0,28.754,28.754,28.6786,28.7121,19724.0
2019-06-03 12:55:00,34.3,34.31,34.26,34.26,13261.0,28.7205,28.7289,28.687,28.687,13261.0
2019-06-03 13:00:00,34.26,34.27,34.21,34.24,19125.0,28.687,28.6954,28.6452,28.6703,19125.0
2019-06-03 13:05:00,34.24,34.32,34.24,34.32,36492.0,28.6703,28.7373,28.6703,28.7373,36492.0
2019-06-03 13:10:00,34.32,34.35,34.3,34.34,12201.0,28.7373,28.7624,28.7205,28.754,12201.0
2019-06-03 13:15:00,34.34,34.39,34.33,34.34,17591.0,28.754,28.7959,28.7456,28.754,17591.0
2019-06-03 13:20:00,34.34,34.35,34.31,34.33,14118.0,28.754,28.7624,28.7289,28.7456,14118.0
2019-06-03 13:25:00,34.33,34.44,34.33,34.37,42393.0,28.7456,28.8377,28.7456,28.7791,42393.0
2019-06-03 13:30:00,34.38,34.39,34.27,34.31,12621.0,28.7875,28.7959,28.6954,28.7289,12621.0
2019-06-03 13:35:00,34.3,34.32,34.28,34.29,11082.0,28.7205,28.7373,28.7038,28.7121,11082.0
2019-06-03 13:40:00,34.3,34.36,34.27,34.34,16343.0,28.7205,28.7708,28.6954,28.754,16343.0
2019-06-03 13:45:00,34.33,34.36,34.29,34.31,15001.0,28.7456,28.7708,28.7121,28.7289,15001.0
2019-06-03 13:50:00,34.32,34.35,34.3,34.3,9908.0,28.7373,28.7624,28.7205,28.7205,9908.0
2019-06-03 13:55:00,34.29,34.39,34.28,34.39,19326.0,28.7121,28.7959,28.7038,28.7959,19326.0
2019-06-03 14:00:00,34.39,34.42,34.33,34.41,20740.0,28.7959,28.821,28.7456,28.8126,20740.0
2019-06-03 14:05:00,34.4,34.52,34.39,34.49,40229.0,28.8042,28.9047,28.7959,28.8796,40229.0
2019-06-03 14:10:00,34.49,34.49,34.44,34.48,18829.0,28.8796,28.8796,28.8377,28.8712,18829.0
2019-06-03 14:15:00,34.47,34.54,34.44,34.54,60925.0,28.8629,28.9215,28.8377,28.9215,60925.0
2019-06-03 14:20:00,34.53,34.55,34.48,34.48,27853.0,28.9131,28.9298,28.8712,28.8712,27853.0
2019-06-03 14:25:00,34.48,34.51,34.46,34.47,55600.0,28.8712,28.8964,28.8545,28.8629,55600.0
2019-06-03 14:30:00,34.47,34.48,34.44,34.47,36095.0,28.8629,28.8712,28.8377,28.8629,36095.0
2019-06-03 14:35:00,34.47,34.48,34.45,34.47,34802.0,28.8629,28.8712,28.8461,28.8629,34802.0
2019-06-03 14:40:00,34.46,34.46,34.36,34.42,117248.0,28.8545,28.8545,28.7708,28.821,117248.0
2019-06-03 14:45:00,34.43,34.44,34.36,34.39,18393.0,28.8294,28.8377,28.7708,28.7959,18393.0
2019-06-03 14:50:00,34.38,34.41,34.36,34.37,22073.0,28.7875,28.8126,28.7708,28.7791,22073.0
2019-06-03 14:55:00,34.38,34.4,34.36,34.4,18319.0,28.7875,28.8042,28.7708,28.8042,18319.0
2019-06-03 15:00:00,34.4,34.41,34.31,34.32,24718.0,28.8042,28.8126,28.7289,28.7373,24718.0
2019-06-03 15:05:00,34.33,34.36,34.31,34.36,59826.0,28.7456,28.7708,28.7289,28.7708,59826.0
2019-06-03 15:10:00,34.36,34.37,34.35,34.37,48238.0,28.7708,28.7791,28.7624,28.7791,48238.0
2019-06-03 15:15:00,34.36,34.42,34.36,34.41,40400.0,28.7708,28.821,28.7708,28.8126,40400.0
2019-06-03 15:20:00,34.41,34.48,34.41,34.43,24676.0,28.8126,28.8712,28.8126,28.8294,24676.0
2019-06-03 15:25:00,34.42,34.42,34.34,34.38,37532.0,28.821,28.821,28.754,28.7875,37532.0
2019-06-03 15:30:00,34.38,34.38,34.28,34.29,52623.0,28.7875,28.7875,28.7038,28.7121,52623.0
2019-06-03 15:35:00,34.29,34.31,34.23,34.27,53809.0,28.7121,28.7289,28.6619,28.6954,53809.0
2019-06-03 15:40:00,34.27,34.34,34.26,34.27,58464.0,28.6954,28.754,28.687,28.6954,58464.0
2019-06-03 15:45:00,34.26,34.29,34.19,34.2,56071.0,28.687,28.7121,28.6284,28.6368,56071.0
2019-06-03 15:50:00,34.21,34.28,34.19,34.23,94908.0,28.6452,28.7038,28.6284,28.6619,94908.0
2019-06-03 15:55:00,34.23,34.32,34.21,34.27,202561.0,28.6619,28.7373,28.6452,28.6954,202561.0
2019-06-04 09:30:00,34.47,34.6,34.41,34.51,51730.0,28.8629,28.9717,28.8126,28.8964,51730.0
2019-06-04 09:35:00,34.5,34.5,34.35,34.37,36600.0,28.888,28.888,28.7624,28.7791,36600.0
2019-06-04 09:40:00,34.36,34.51,34.31,34.41,55730.0,28.7708,28.8964,28.7289,28.8126,55730.0
2019-06-04 09:45:00,34.4,34.45,34.35,34.36,50728.0,28.8042,28.8461,28.7624,28.7708,50728.0
2019-06-04 09:50:00,34.39,34.41,34.34,34.35,35992.0,28.7959,28.8126,28.754,28.7624,35992.0
2019-06-04 09:55:00,34.36,34.45,34.35,34.41,24966.0,28.7708,28.8461,28.7624,28.8126,24966.0
2019-06-04 10:00:00,34.41,34.42,34.31,34.32,66559.0,28.8126,28.821,28.7289,28.7373,66559.0
2019-06-04 10:05:00,34.32,34.37,34.29,34.3,39977.0,28.7373,28.7791,28.7121,28.7205,39977.0
2019-06-04 10:10:00,34.3,34.39,34.26,34.3,33690.0,28.7205,28.7959,28.687,28.7205,33690.0
2019-06-04 10:15:00,34.3,34.33,34.22,34.22,37220.0,28.7205,28.7456,28.6535,28.6535,37220.0
2019-06-04 10:20:00,34.22,34.23,34.1,34.14,38817.0,28.6535,28.6619,28.553,28.5865,38817.0
2019-06-04 10:25:00,34.14,34.29,34.11,34.24,84263.0,28.5865,28.7121,28.5614,28.6703,84263.0
2019-06-04 10:30:00,34.24,34.28,34.18,34.23,76636.0,28.6703,28.7038,28.62,28.6619,76636.0
2019-06-04 10:35:00,34.23,34.23,34.13,34.14,41707.0,28.6619,28.6619,28.5782,28.5865,41707.0
2019-06-04 10:40:00,34.14,34.15,34.05,34.05,31869.0,28.5865,28.5949,28.5112,28.5112,31869.0
2019-06-04 10:45:00,34.05,34.1,34.03,34.09,36075.0,28.5112,28.553,28.4944,28.5447,36075.0
2019-06-04 10:50:00,34.1,34.18,34.08,34.13,41512.0,28.553,28.62,28.5363,28.5782,41512.0
2019-06-04 10:55:00,34.14,34.17,34.09,34.14,35401.0,28.5865,28.6117,28.5447,28.5865,35401.0
2019-06-04 11:00:00,34.13,34.13,34.06,34.12,60582.0,28.5782,28.5782,28.5196,28.5698,60582.0
2019-06-04 11:05:00,34.12,34.17,34.04,34.05,32236.0,28.5698,28.6117,28.5028,28.5112,32236.0
2019-06-04 11:10:00,34.05,34.18,34.03,34.17,44697.0,28.5112,28.62,28.4944,28.6117,44697.0
2019-06-04 11:15:00,34.18,34.2,34.13,34.2,40529.0,28.62,28.6368,28.5782,28.6368,40529.0
2019-06-04 11:20:00,34.2,34.26,34.19,34.22,38238.0,28.6368,28.687,28.6284,28.6535,38238.0
2019-06-04 11:25:00,34.21,34.34,34.2,34.34,72846.0,28.6452,28.754,28.6368,28.754,72846.0
2019-06-04 11:30:00,34.34,34.5,34.33,34.47,44583.0,28.754,28.888,28.7456,28.8629,44583.0
2019-06-04 11:35:00,34.48,34.56,34.45,34.52,50779.0,28.8712,28.9382,28.8461,28.9047,50779.0
2019-06-04 11:40:00,34.53,34.59,34.5,34.59,34745.0,28.9131,28.9633,28.888,28.9633,34745.0
2019-06-04 11:45:00,34.59,34.61,34.53,34.57,39407.0,28.9633,28.9801,28.9131,28.9466,39407.0
2019-06-04 11:50:00,34.57,34.58,34.54,34.57,24274.0,28.9466,28.955,28.9215,28.9466,24274.0
2019-06-04 11:55:00,34.57,34.58,34.54,34.57,38343.0,28.9466,28.955,28.9215,28.9466,38343.0
2019-06-04 12:00:00,34.57,34.58,34.51,34.52,39789.0,28.9466,28.955,28.8964,28.9047,39789.0
2019-06-04 12:05:00,34.53,34.58,34.52,34.56,40501.0,28.9131,28.955,28.9047,28.9382,40501.0
2019-06-04 12:10:00,34.56,34.6,34.53,34.55,55645.0,28.9382,28.9717,28.9131,28.9298,55645.0
2019-06-04 12:15:00,34.54,34.54,34.47,34.47,23925.0,28.9215,28.9215,28.8629,28.8629,23925.0
2019-06-04 12:20:00,34.47,34.48,34.41,34.45,22262.0,28.8629,28.8712,28.8126,28.8461,22262.0
2019-06-04 12:25:00,34.45,34.5,34.43,34.49,21372.0,28.8461,28.888,28.8294,28.8796,21372.0
2019-06-04 12:30:00,34.49,34.51,34.48,34.49,15947.0,28.8796,28.8964,28.8712,28.8796,15947.0
2019-06-04 12:35:00,34.49,34.49,34.44,34.45,15270.0,28.8796,28.8796,28.8377,28.8461,15270.0
2019-06-04 12:40:00,34.45,34.5,34.41,34.5,36469.0,28.8461,28.888,28.8126,28.888,36469.0
2019-06-04 12:45:00,34.5,34.52,34.45,34.52,33687.0,28.888,28.9047,28.8461,28.9047,33687.0
2019-06-04 12:50:00,34.52,34.57,34.52,34.55,32867.0,28.9047,28.9466,28.9047,28.9298,32867.0
2019-06-04 12:55:00,34.55,34.58,34.49,34.49,878191.0,28.9298,28.955,28.8796,28.8796,878191.0
2019-06-04 13:00:00,34.49,34.57,34.48,34.54,22819.0,28.8796,28.9466,28.8712,28.9215,22819.0
2019-06-04 13:05:00,34.54,34.57,34.53,34.54,26268.0,28.9215,28.9466,28.9131,28.9215,26268.0
2019-06-04 13:10:00,34.54,34.62,34.51,34.58,87381.0,28.9215,28.9885,28.8964,28.955,87381.0
2019-06-04 13:15:00,34.58,34.63,34.57,34.57,21165.0,28.955,28.9968,28.9466,28.9466,21165.0
2019-06-04 13:20:00,34.56,34.57,34.52,34.55,19810.0,28.9382,28.9466,28.9047,28.9298,19810.0
2019-06-04 13:25:00,34.55,34.58,34.54,34.55,15772.0,28.9298,28.955,28.9215,28.9298,15772.0
2019-06-04 13:30:00,34.55,34.56,34.52,34.52,14140.0,28.9298,28.9382,28.9047,28.9047,14140.0
2019-06-04 13:35:00,34.52,34.53,34.45,34.45,34414.0,28.9047,28.9131,28.8461,28.8461,34414.0
2019-06-04 13:40:00,34.45,34.51,34.44,34.51,26441.0,28.8461,28.8964,28.8377,28.8964,26441.0
2019-06-04 13:45:00,34.5,34.51,34.46,34.47,26573.0,28.888,28.8964,28.8545,28.8629,26573.0
2019-06-04 13:50:00,34.47,34.49,34.45,34.48,17488.0,28.8629,28.8796,28.8461,28.8712,17488.0
2019-06-04 13:55:00,34.49,34.52,34.46,34.52,25002.0,28.8796,28.9047,28.8545,28.9047,25002.0
2019-06-04 14:00:00,34.52,34.56,34.51,34.53,14471.0,28.9047,28.9382,28.8964,28.9131,14471.0
2019-06-04 14:05:00,34.54,34.54,34.49,34.54,20171.0,28.9215,28.9215,28.8796,28.9215,20171.0
2019-06-04 14:10:00,34.54,34.54,34.51,34.52,15773.0,28.9215,28.9215,28.8964,28.9047,15773.0
2019-06-04 14:15:00,34.52,34.57,34.5,34.57,30997.0,28.9047,28.9466,28.888,28.9466,30997.0
2019-06-04 14:20:00,34.57,34.61,34.54,34.61,19515.0,28.9466,28.9801,28.9215,28.9801,19515.0
2019-06-04 14:25:00,34.6,34.68,34.59,34.67,25742.0,28.9717,29.0387,28.9633,29.0303,25742.0
2019-06-04 14:30:00,34.68,34.69,34.65,34.68,17889.0,29.0387,29.0471,29.0136,29.0387,17889.0
2019-06-04 14:35:00,34.69,34.72,34.67,34.72,35003.0,29.0471,29.0722,29.0303,29.0722,35003.0
2019-06-04 14:40:00,34.72,34.73,34.69,34.72,23505.0,29.0722,29.0806,29.0471,29.0722,23505.0
2019-06-04 14:45:00,34.72,34.72,34.66,34.66,20113.0,29.0722,29.0722,29.022,29.022,20113.0
2019-06-04 14:50:00,34.65,34.65,34.59,34.62,21525.0,29.0136,29.0136,28.9633,28.9885,21525.0
2019-06-04 14:55:00,34.62,34.63,34.55,34.59,28785.0,28.9885,28.9968,28.9298,28.9633,28785.0
2019-06-04 15:00:00,34.6,34.68,34.59,34.65,30342.0,28.9717,29.0387,28.9633,29.0136,30342.0
2019-06-04 15:05:00,34.65,34.66,34.62,34.66,19471.0,29.0136,29.022,28.9885,29.022,19471.0
2019-06-04 15:10:00,34.65,34.69,34.63,34.63,26998.0,29.0136,29.0471,28.9968,28.9968,26998.0
2019-06-04 15:15:00,34.63,34.64,34.59,34.63,47425.0,28.9968,29.0052,28.9633,28.9968,47425.0
2019-06-04 15:20:00,34.63,34.64,34.61,34.64,24677.0,28.9968,29.0052,28.9801,29.0052,24677.0
2019-06-04 15:25:00,34.64,34.68,34.64,34.66,34789.0,29.0052,29.0387,29.0052,29.022,34789.0
2019-06-04 15:30:00,34.65,34.72,34.63,34.72,35192.0,29.0136,29.0722,28.9968,29.0722,35192.0
2019-06-04 15:35:00,34.72,34.78,34.72,34.76,57653.0,29.0722,29.1224,29.0722,29.1057,57653.0
2019-06-04 15:40:00,34.76,34.81,34.74,34.8,66279.0,29.1057,29.1476,29.0889,29.1392,66279.0
2019-06-04 15:45:00,34.8,34.89,34.8,34.87,87946.0,29.1392,29.2145,29.1392,29.1978,87946.0
2019-06-04 15:50:00,34.88,34.9,34.85,34.9,108178.0,29.2062,29.2229,29.181,29.2229,108178.0
2019-06-04 15:55:00,34.89,34.94,34.88,34.88,215121.0,29.2145,29.2564,29.2062,29.2062,215121.0
2019-06-05 09:30:00,35.12,35.15,34.88,34.93,133250.0,29.4071,29.4322,29.2062,29.248,133250.0
2019-06-05 09:35:00,34.94,34.95,34.82,34.95,28785.0,29.2564,29.2648,29.1559,29.2648,28785.0
2019-06-05 09:40:00,34.97,34.99,34.89,34.9,34561.0,29.2815,29.2983,29.2145,29.2229,34561.0
2019-06-05 09:45:00,34.91,35.03,34.91,35.01,30470.0,29.2313,29.3318,29.2313,29.315,30470.0
2019-06-05 09:50:00,35.01,35.07,34.96,34.99,23994.0,29.315,29.3653,29.2732,29.2983,23994.0
2019-06-05 09:55:00,34.98,35.1,34.89,35.07,97652.0,29.2899,29.3904,29.2145,29.3653,97652.0
2019-06-05 10:00:00,35.06,35.11,34.92,35.0,47511.0,29.3569,29.3988,29.2397,29.3066,47511.0
2019-06-05 10:05:00,34.99,35.06,34.92,34.94,24565.0,29.2983,29.3569,29.2397,29.2564,24565.0
2019-06-05 10:10:00,34.94,35.05,34.93,34.99,30462.0,29.2564,29.3485,29.248,29.2983,30462.0
2019-06-05 10:15:00,34.99,35.05,34.89,34.96,67187.0,29.2983,29.3485,29.2145,29.2732,67187.0
2019-06-05 10:20:00,34.94,34.97,34.88,34.93,30791.0,29.2564,29.2815,29.2062,29.248,30791.0
2019-06-05 10:25:00,34.94,34.96,34.9,34.91,28255.0,29.2564,29.2732,29.2229,29.2313,28255.0
2019-06-05 10:30:00,34.92,34.94,34.87,34.9,99810.0,29.2397,29.2564,29.1978,29.2229,99810.0
2019-06-05 10:35:00,34.89,34.93,34.8,34.83,73993.0,29.2145,29.248,29.1392,29.1643,73993.0
2019-06-05 10:40:00,34.82,34.82,34.74,34.75,34019.0,29.1559,29.1559,29.0889,29.0973,34019.0
2019-06-05 10:45:00,34.76,34.76,34.66,34.66,29500.0,29.1057,29.1057,29.022,29.022,29500.0
2019-06-05 10:50:00,34.66,34.71,34.59,34.66,252419.0,29.022,29.0638,28.9633,29.022,252419.0
2019-06-05 10:55:00,34.66,34.85,34.64,34.8,59907.0,29.022,29.181,29.0052,29.1392,59907.0
2019-06-05 11:00:00,34.8,34.8,34.73,34.8,44508.0,29.1392,29.1392,29.0806,29.1392,44508.0
2019-06-05 11:05:00,34.79,34.8,34.71,34.76,22614.0,29.1308,29.1392,29.0638,29.1057,22614.0
2019-06-05 11:10:00,34.76,34.85,34.69,34.71,45840.0,29.1057,29.181,29.0471,29.0638,45840.0
2019-06-05 11:15:00,34.7,34.71,34.67,34.7,20544.0,29.0554,29.0638,29.0303,29.0554,20544.0
2019-06-05 11:20:00,34.71,34.73,34.68,34.71,31391.0,29.0638,29.0806,29.0387,29.0638,31391.0
2019-06-05 11:25:00,34.71,34.74,34.69,34.72,36032.0,29.0638,29.0889,29.0471,29.0722,36032.0
2019-06-05 11:30:00,34.73,34.77,34.67,34.74,90529.0,29.0806,29.1141,29.0303,29.0889,90529.0
2019-06-05 11:35:00,34.73,34.75,34.64,34.69,167316.0,29.0806,29.0973,29.0052,29.0471,167316.0
2019-06-05 11:40:00,34.7,34.75,34.63,34.75,70453.0,29.0554,29.0973,28.9968,29.0973,70453.0
2019-06-05 11:45:00,34.73,34.75,34.69,34.7,30450.0,29.0806,29.0973,29.0471,29.0554,30450.0
2019-06-05 11:50:00,34.7,34.77,34.7,34.74,26725.0,29.0554,29.1141,29.0554,29.0889,26725.0
2019-06-05 11:55:00,34.75,34.77,34.72,34.75,10800.0,29.0973,29.1141,29.0722,29.0973,10800.0
2019-06-05 12:00:00,34.76,34.88,34.75,34.86,23550.0,29.1057,29.2062,29.0973,29.1894,23550.0
2019-06-05 12:05:00,34.86,34.96,34.85,34.95,17048.0,29.1894,29.2732,29.181,29.2648,17048.0
2019-06-05 12:10:00,34.96,34.98,34.92,34.93,15592.0,29.2732,29.2899,29.2397,29.248,15592.0
2019-06-05 12:15:00,34.93,34.98,34.91,34.97,17047.0,29.248,29.2899,29.2313,29.2815,17047.0
2019-06-05 12:20:00,34.97,34.98,34.94,34.95,20223.0,29.2815,29.2899,29.2564,29.2648,20223.0
2019-06-05 12:25:00,34.95,34.98,34.94,34.98,14730.0,29.2648,29.2899,29.2564,29.2899,14730.0
2019-06-05 12:30:00,34.96,34.98,34.93,34.95,18219.0,29.2732,29.2899,29.248,29.2648,18219.0
2019-06-05 12:35:00,34.96,35.05,34.95,35.03,22349.0,29.2732,29.3485,29.2648,29.3318,22349.0
2019-06-05 12:40:00,35.04,35.07,35.03,35.05,14479.0,29.3401,29.3653,29.3318,29.3485,14479.0
2019-06-05 12:45:00,35.06,35.06,35.01,35.01,12063.0,29.3569,29.3569,29.315,29.315,12063.0
2019-06-05 12:50:00,35.02,35.03,34.98,34.98,19268.0,29.3234,29.3318,29.2899,29.2899,19268.0
2019-06-05 12:55:00,34.99,35.0,34.97,34.99,77944.0,29.2983,29.3066,29.2815,29.2983,77944.0
2019-06-05 13:00:00,35.0,35.01,34.89,34.98,65992.0,29.3066,29.315,29.2145,29.2899,65992.0
2019-06-05 13:05:00,34.98,35.02,34.98,35.01,11923.0,29.2899,29.3234,29.2899,29.315,11923.0
2019-06-05 13:10:00,35.01,35.04,35.0,35.02,19614.0,29.315,29.3401,29.3066,29.3234,19614.0
2019-06-05 13:15:00,35.01,35.05,35.01,35.02,12455.0,29.315,29.3485,29.315,29.3234,12455.0
2019-06-05 13:20:00,35.02,35.05,35.01,35.01,13949.0,29.3234,29.3485,29.315,29.315,13949.0
2019-06-05 13:25:00,35.02,35.02,34.97,34.99,18957.0,29.3234,29.3234,29.2815,29.2983,18957.0
2019-06-05 13:30:00,34.99,35.0,34.96,34.98,6978.0,29.2983,29.3066,29.2732,29.2899,6978.0
2019-06-05 13:35:00,34.98,35.01,34.95,35.0,9083.0,29.2899,29.315,29.2648,29.3066,9083.0
2019-06-05 13:40:00,35.01,35.03,34.98,35.02,17594.0,29.315,29.3318,29.2899,29.3234,17594.0
2019-06-05 13:45:00,35.02,35.02,34.99,35.0,11675.0,29.3234,29.3234,29.2983,29.3066,11675.0
2019-06-05 13:50:00,34.99,35.0,34.98,34.99,10602.0,29.2983,29.3066,29.2899,29.2983,10602.0
2019-06-05 13:55:00,34.98,35.0,34.97,35.0,9830.0,29.2899,29.3066,29.2815,29.3066,9830.0
2019-06-05 14:00:00,35.0,35.0,34.96,34.97,10254.0,29.3066,29.3066,29.2732,29.2815,10254.0
2019-06-05 14:05:00,34.98,35.01,34.98,34.99,32212.0,29.2899,29.315,29.2899,29.2983,32212.0
2019-06-05 14:10:00,34.99,35.04,34.98,34.99,26298.0,29.2983,29.3401,29.2899,29.2983,26298.0
2019-06-05 14:15:00,34.99,35.0,34.95,34.97,14392.0,29.2983,29.3066,29.2648,29.2815,14392.0
2019-06-05 14:20:00,34.97,34.97,34.86,34.92,42871.0,29.2815,29.2815,29.1894,29.2397,42871.0
2019-06-05 14:25:00,34.92,34.93,34.9,34.91,13256.0,29.2397,29.248,29.2229,29.2313,13256.0
2019-06-05 14:30:00,34.91,34.97,34.9,34.96,18175.0,29.2313,29.2815,29.2229,29.2732,18175.0
2019-06-05 14:35:00,34.96,35.0,34.96,35.0,20274.0,29.2732,29.3066,29.2732,29.3066,20274.0
2019-06-05 14:40:00,34.99,35.0,34.94,34.96,26523.0,29.2983,29.3066,29.2564,29.2732,26523.0
2019-06-05 14:45:00,34.97,35.0,34.96,34.98,12814.0,29.2815,29.3066,29.2732,29.2899,12814.0
2019-06-05 14:50:00,34.98,34.99,34.94,34.95,26954.0,29.2899,29.2983,29.2564,29.2648,26954.0
2019-06-05 14:55:00,34.95,34.98,34.92,34.97,17892.0,29.2648,29.2899,29.2397,29.2815,17892.0
2019-06-05 15:00:00,34.97,35.02,34.96,35.01,130387.0,29.2815,29.3234,29.2732,29.315,130387.0
2019-06-05 15:05:00,35.02,35.06,35.01,35.03,24414.0,29.3234,29.3569,29.315,29.3318,24414.0
2019-06-05 15:10:00,35.03,35.06,35.02,35.06,22454.0,29.3318,29.3569,29.3234,29.3569,22454.0
2019-06-05 15:15:00,35.06,35.07,35.0,35.02,37348.0,29.3569,29.3653,29.3066,29.3234,37348.0
2019-06-05 15:20:00,35.01,35.02,35.0,35.02,18159.0,29.315,29.3234,29.3066,29.3234,18159.0
2019-06-05 15:25:00,35.02,35.04,34.99,35.02,26649.0,29.3234,29.3401,29.2983,29.3234,26649.0
2019-06-05 15:30:00,35.02,35.02,34.95,34.99,32309.0,29.3234,29.3234,29.2648,29.2983,32309.0
2019-06-05 15:35:00,34.98,35.1,34.96,35.08,61439.0,29.2899,29.3904,29.2732,29.3736,61439.0
2019-06-05 15:40:00,35.08,35.16,35.08,35.16,37698.0,29.3736,29.4406,29.3736,29.4406,37698.0
2019-06-05 15:45:00,35.17,35.19,35.13,35.14,64942.0,29.449,29.4657,29.4155,29.4239,64942.0
2019-06-05 15:50:00,35.14,35.2,35.14,35.2,68657.0,29.4239,29.4741,29.4239,29.4741,68657.0
2019-06-05 15:55:00,35.2,35.21,35.13,35.14,183582.0,29.4741,29.4825,29.4155,29.4239,183582.0
2019-06-06 09:30:00,35.32,35.45,35.15,35.41,27792.0,29.5746,29.6834,29.4322,29.65,27792.0
2019-06-06 09:35:00,35.37,35.39,35.3,35.3,13550.0,29.6165,29.6332,29.5578,29.5578,13550.0
2019-06-06 09:40:00,35.29,35.31,35.16,35.18,23989.0,29.5495,29.5662,29.4406,29.4574,23989.0
2019-06-06 09:45:00,35.17,35.27,35.16,35.25,117598.0,29.449,29.5327,29.4406,29.516,117598.0
2019-06-06 09:50:00,35.3,35.33,35.17,35.17,15558.0,29.5578,29.583,29.449,29.449,15558.0
2019-06-06 09:55:00,35.18,35.19,35.07,35.07,9500.0,29.4574,29.4657,29.3653,29.3653,9500.0
2019-06-06 10:00:00,35.1,35.12,34.97,34.98,62672.0,29.3904,29.4071,29.2815,29.2899,62672.0
2019-06-06 10:05:00,35.0,35.05,34.9,34.9,16879.0,29.3066,29.3485,29.2229,29.2229,16879.0
2019-06-06 10:10:00,34.91,34.94,34.79,34.84,49762.0,29.2313,29.2564,29.1308,29.1727,49762.0
2019-06-06 10:15:00,34.83,34.92,34.81,34.91,35061.0,29.1643,29.2397,29.1476,29.2313,35061.0
2019-06-06 10:20:00,34.91,34.92,34.79,34.83,44913.0,29.2313,29.2397,29.1308,29.1643,44913.0
2019-06-06 10:25:00,34.84,35.04,34.83,34.95,55122.0,29.1727,29.3401,29.1643,29.2648,55122.0
2019-06-06 10:30:00,34.95,34.95,34.76,34.86,75407.0,29.2648,29.2648,29.1057,29.1894,75407.0
2019-06-06 10:35:00,34.86,34.96,34.82,34.96,57888.0,29.1894,29.2732,29.1559,29.2732,57888.0
2019-06-06 10:40:00,34.94,34.99,34.9,34.95,40896.0,29.2564,29.2983,29.2229,29.2648,40896.0
2019-06-06 10:45:00,34.96,35.04,34.96,34.96,34427.0,29.2732,29.3401,29.2732,29.2732,34427.0
2019-06-06 10:50:00,34.96,35.02,34.92,34.95,54917.0,29.2732,29.3234,29.2397,29.2648,54917.0
2019-06-06 10:55:00,34.94,35.07,34.94,35.05,33133.0,29.2564,29.3653,29.2564,29.3485,33133.0
2019-06-06 11:00:00,35.05,35.05,34.9,34.92,63671.0,29.3485,29.3485,29.2229,29.2397,63671.0
2019-06-06 11:05:00,34.93,35.05,34.91,35.04,24138.0,29.248,29.3485,29.2313,29.3401,24138.0
2019-06-06 11:10:00,35.04,35.04,34.92,34.95,43383.0,29.3401,29.3401,29.2397,29.2648,43383.0
2019-06-06 11:15:00,34.96,34.98,34.91,34.91,22076.0,29.2732,29.2899,29.2313,29.2313,22076.0
2019-06-06 11:20:00,34.89,34.91,34.81,34.9,318977.0,29.2145,29.2313,29.1476,29.2229,318977.0
2019-06-06 11:25:00,34.91,34.96,34.89,34.94,12699.0,29.2313,29.2732,29.2145,29.2564,12699.0
2019-06-06 11:30:00,34.94,34.96,34.88,34.91,31370.0,29.2564,29.2732,29.2062,29.2313,31370.0
2019-06-06 11:35:00,34.91,35.01,34.91,35.01,21466.0,29.2313,29.315,29.2313,29.315,21466.0
2019-06-06 11:40:00,35.0,35.05,34.97,34.98,20882.0,29.3066,29.3485,29.2815,29.2899,20882.0
2019-06-06 11:45:00,34.98,35.01,34.95,34.96,20443.0,29.2899,29.315,29.2648,29.2732,20443.0
2019-06-06 11:50:00,34.96,34.99,34.95,34.97,21059.0,29.2732,29.2983,29.2648,29.2815,21059.0
2019-06-06 11:55:00,34.96,35.01,34.95,34.98,12267.0,29.2732,29.315,29.2648,29.2899,12267.0
2019-06-06 12:00:00,34.98,34.99,34.91,34.96,17949.0,29.2899,29.2983,29.2313,29.2732,17949.0
2019-06-06 12:05:00,34.97,35.01,34.96,35.0,12913.0,29.2815,29.315,29.2732,29.3066,12913.0
2019-06-06 12:10:00,35.0,35.05,34.98,35.03,16743.0,29.3066,29.3485,29.2899,29.3318,16743.0
2019-06-06 12:15:00,35.04,35.07,35.03,35.05,13469.0,29.3401,29.3653,29.3318,29.3485,13469.0
2019-06-06 12:20:00,35.05,35.05,35.0,35.04,13283.0,29.3485,29.3485,29.3066,29.3401,13283.0
2019-06-06 12:25:00,35.03,35.1,35.03,35.06,12995.0,29.3318,29.3904,29.3318,29.3569,12995.0
2019-06-06 12:30:00,35.06,35.07,35.04,35.05,10616.0,29.3569,29.3653,29.3401,29.3485,10616.0
2019-06-06 12:35:00,35.05,35.05,35.01,35.02,10652.0,29.3485,29.3485,29.315,29.3234,10652.0
2019-06-06 12:40:00,35.02,35.07,35.02,35.04,11763.0,29.3234,29.3653,29.3234,29.3401,11763.0
2019-06-06 12:45:00,35.04,35.09,35.04,35.09,11816.0,29.3401,29.382,29.3401,29.382,11816.0
2019-06-06 12:50:00,35.09,35.11,35.08,35.1,6791.0,29.382,29.3988,29.3736,29.3904,6791.0
2019-06-06 12:55:00,35.1,35.14,35.07,35.13,13353.0,29.3904,29.4239,29.3653,29.4155,13353.0
2019-06-06 13:00:00,35.13,35.16,35.11,35.13,13225.0,29.4155,29.4406,29.3988,29.4155,13225.0
2019-06-06 13:05:00,35.13,35.19,35.12,35.19,16325.0,29.4155,29.4657,29.4071,29.4657,16325.0
2019-06-06 13:10:00,35.18,35.21,35.18,35.21,11836.0,29.4574,29.4825,29.4574,29.4825,11836.0
2019-06-06 13:15:00,35.21,35.25,35.18,35.2,21707.0,29.4825,29.516,29.4574,29.4741,21707.0
2019-06-06 13:20:00,35.2,35.25,35.2,35.22,10787.0,29.4741,29.516,29.4741,29.4909,10787.0
2019-06-06 13:25:00,35.23,35.28,35.23,35.27,12871.0,29.4992,29.5411,29.4992,29.5327,12871.0
2019-06-06 13:30:00,35.26,35.29,35.25,35.29,16311.0,29.5244,29.5495,29.516,29.5495,16311.0
2019-06-06 13:35:00,35.29,35.32,35.27,35.31,17754.0,29.5495,29.5746,29.5327,29.5662,17754.0
2019-06-06 13:40:00,35.32,35.33,35.26,35.27,18241.0,29.5746,29.583,29.5244,29.5327,18241.0
2019-06-06 13:45:00,35.26,35.28,35.25,35.26,10305.0,29.5244,29.5411,29.516,29.5244,10305.0
2019-06-06 13:50:00,35.25,35.28,35.22,35.27,18657.0,29.516,29.5411,29.4909,29.5327,18657.0
2019-06-06 13:55:00,35.27,35.28,35.24,35.25,11446.0,29.5327,29.5411,29.5076,29.516,11446.0
2019-06-06 14:00:00,35.25,35.27,35.21,35.24,24234.0,29.516,29.5327,29.4825,29.5076,24234.0
2019-06-06 14:05:00,35.25,35.31,35.24,35.3,17557.0,29.516,29.5662,29.5076,29.5578,17557.0
2019-06-06 14:10:00,35.3,35.3,35.27,35.28,16151.0,29.5578,29.5578,29.5327,29.5411,16151.0
2019-06-06 14:15:00,35.27,35.28,35.25,35.25,15568.0,29.5327,29.5411,29.516,29.516,15568.0
2019-06-06 14:20:00,35.26,35.29,35.25,35.29,15346.0,29.5244,29.5495,29.516,29.5495,15346.0
2019-06-06 14:25:00,35.29,35.3,35.26,35.3,11736.0,29.5495,29.5578,29.5244,29.5578,11736.0
2019-06-06 14:30:00,35.3,35.36,35.29,35.36,29445.0,29.5578,29.6081,29.5495,29.6081,29445.0
2019-06-06 14:35:00,35.36,35.37,35.31,35.34,19553.0,29.6081,29.6165,29.5662,29.5913,19553.0
2019-06-06 14:40:00,35.34,35.42,35.33,35.4,48377.0,29.5913,29.6583,29.583,29.6416,48377.0
2019-06-06 14:45:00,35.4,35.41,35.36,35.38,17257.0,29.6416,29.65,29.6081,29.6248,17257.0
2019-06-06 14:50:00,35.37,35.41,35.35,35.41,10249.0,29.6165,29.65,29.5997,29.65,10249.0
2019-06-06 14:55:00,35.41,35.41,35.37,35.39,20212.0,29.65,29.65,29.6165,29.6332,20212.0
2019-06-06 15:00:00,35.39,35.4,35.35,35.39,22293.0,29.6332,29.6416,29.5997,29.6332,22293.0
2019-06-06 15:05:00,35.38,35.39,35.36,35.38,19751.0,29.6248,29.6332,29.6081,29.6248,19751.0
2019-06-06 15:10:00,35.38,35.38,35.33,35.34,23472.0,29.6248,29.6248,29.583,29.5913,23472.0
2019-06-06 15:15:00,35.34,35.37,35.33,35.37,18616.0,29.5913,29.6165,29.583,29.6165,18616.0
2019-06-06 15:20:00,35.37,35.4,35.36,35.4,26025.0,29.6165,29.6416,29.6081,29.6416,26025.0
2019-06-06 15:25:00,35.4,35.44,35.4,35.4,21611.0,29.6416,29.6751,29.6416,29.6416,21611.0
2019-06-06 15:30:00,35.4,35.41,35.36,35.4,35134.0,29.6416,29.65,29.6081,29.6416,35134.0
2019-06-06 15:35:00,35.39,35.43,35.38,35.38,41181.0,29.6332,29.6667,29.6248,29.6248,41181.0
2019-06-06 15:40:00,35.38,35.39,35.34,35.34,44699.0,29.6248,29.6332,29.5913,29.5913,44699.0
2019-06-06 15:45:00,35.34,35.37,35.31,35.34,43597.0,29.5913,29.6165,29.5662,29.5913,43597.0
2019-06-06 15:50:00,35.34,35.35,35.27,35.28,60327.0,29.5913,29.5997,29.5327,29.5411,60327.0
2019-06-06 15:55:00,35.28,35.33,35.26,35.28,269486.0,29.5411,29.583,29.5244,29.5411,269486.0
2019-06-07 09:30:00,35.29,35.55,35.29,35.49,32600.0,29.5495,29.7672,29.5495,29.7169,32600.0
2019-06-07 09:35:00,35.52,35.52,35.33,35.41,17310.0,29.7421,29.7421,29.583,29.65,17310.0
2019-06-07 09:40:00,35.4,35.41,35.17,35.18,83969.0,29.6416,29.65,29.449,29.4574,83969.0
2019-06-07 09:45:00,35.18,35.25,35.14,35.22,100860.0,29.4574,29.516,29.4239,29.4909,100860.0
2019-06-07 09:50:00,35.19,35.32,35.17,35.3,22867.0,29.4657,29.5746,29.449,29.5578,22867.0
2019-06-07 09:55:00,35.29,35.32,35.22,35.23,109738.0,29.5495,29.5746,29.4909,29.4992,109738.0
2019-06-07 10:00:00,35.23,35.24,35.16,35.2,12301.0,29.4992,29.5076,29.4406,29.4741,12301.0
2019-06-07 10:05:00,35.2,35.24,35.16,35.19,10045.0,29.4741,29.5076,29.4406,29.4657,10045.0
2019-06-07 10:10:00,35.18,35.18,35.05,35.07,12128.0,29.4574,29.4574,29.3485,29.3653,12128.0
2019-06-07 10:15:00,35.07,35.09,35.02,35.06,24752.0,29.3653,29.382,29.3234,29.3569,24752.0
2019-06-07 10:20:00,35.06,35.06,34.95,35.01,14104.0,29.3569,29.3569,29.2648,29.315,14104.0
2019-06-07 10:25:00,35.01,35.01,34.95,34.98,11931.0,29.315,29.315,29.2648,29.2899,11931.0
2019-06-07 10:30:00,34.97,35.03,34.96,34.99,12697.0,29.2815,29.3318,29.2732,29.2983,12697.0
2019-06-07 10:35:00,35.0,35.02,34.94,34.97,9435.0,29.3066,29.3234,29.2564,29.2815,9435.0
2019-06-07 10:40:00,34.97,35.0,34.94,34.97,15391.0,29.2815,29.3066,29.2564,29.2815,15391.0
2019-06-07 10:45:00,34.97,35.05,34.96,35.04,14641.0,29.2815,29.3485,29.2732,29.3401,14641.0
2019-06-07 10:50:00,35.02,35.07,35.0,35.05,16080.0,29.3234,29.3653,29.3066,29.3485,16080.0
2019-06-07 10:55:00,35.05,35.2,35.04,35.19,22678.0,29.3485,29.4741,29.3401,29.4657,22678.0
2019-06-07 11:00:00,35.18,35.23,35.17,35.2,20792.0,29.4574,29.4992,29.449,29.4741,20792.0
2019-06-07 11:05:00,35.21,35.25,35.19,35.25,19350.0,29.4825,29.516,29.4657,29.516,19350.0
2019-06-07 11:10:00,35.25,35.26,35.22,35.22,12588.0,29.516,29.5244,29.4909,29.4909,12588.0
2019-06-07 11:15:00,35.22,35.22,35.07,35.12,33703.0,29.4909,29.4909,29.3653,29.4071,33703.0
2019-06-07 11:20:00,35.13,35.2,35.12,35.18,23151.0,29.4155,29.4741,29.4071,29.4574,23151.0
2019-06-07 11:25:00,35.19,35.21,35.1,35.13,39594.0,29.4657,29.4825,29.3904,29.4155,39594.0
2019-06-07 11:30:00,35.14,35.18,35.12,35.16,30079.0,29.4239,29.4574,29.4071,29.4406,30079.0
2019-06-07 11:35:00,35.17,35.18,35.14,35.15,28866.0,29.449,29.4574,29.4239,29.4322,28866.0
2019-06-07 11:40:00,35.15,35.22,35.14,35.2,31288.0,29.4322,29.4909,29.4239,29.4741,31288.0
2019-06-07 11:45:00,35.2,35.21,35.16,35.21,29560.0,29.4741,29.4825,29.4406,29.4825,29560.0
2019-06-07 11:50:00,35.21,35.23,35.16,35.17,22762.0,29.4825,29.4992,29.4406,29.449,22762.0
2019-06-07 11:55:00,35.18,35.19,35.15,35.19,11822.0,29.4574,29.4657,29.4322,29.4657,11822.0
2019-06-07 12:00:00,35.19,35.21,35.16,35.17,15932.0,29.4657,29.4825,29.4406,29.449,15932.0
2019-06-07 12:05:00,35.18,35.21,35.17,35.2,12267.0,29.4574,29.4825,29.449,29.4741,12267.0
2019-06-07 12:10:00,35.2,35.25,35.19,35.24,38138.0,29.4741,29.516,29.4657,29.5076,38138.0
2019-06-07 12:15:00,35.25,35.33,35.24,35.33,42965.0,29.516,29.583,29.5076,29.583,42965.0
2019-06-07 12:20:00,35.32,35.32,35.27,35.3,19075.0,29.5746,29.5746,29.5327,29.5578,19075.0
2019-06-07 12:25:00,35.3,35.3,35.23,35.28,22811.0,29.5578,29.5578,29.4992,29.5411,22811.0
2019-06-07 12:30:00,35.28,35.32,35.28,35.3,12207.0,29.5411,29.5746,29.5411,29.5578,12207.0
2019-06-07 12:35:00,35.3,35.3,35.25,35.26,12131.0,29.5578,29.5578,29.516,29.5244,12131.0
2019-06-07 12:40:00,35.26,35.3,35.25,35.3,10800.0,29.5244,29.5578,29.516,29.5578,10800.0
2019-06-07 12:45:00,35.3,35.32,35.27,35.27,18568.0,29.5578,29.5746,29.5327,29.5327,18568.0
2019-06-07 12:50:00,35.27,35.28,35.15,35.19,43733.0,29.5327,29.5411,29.4322,29.4657,43733.0
2019-06-07 12:55:00,35.18,35.22,35.16,35.21,22367.0,29.4574,29.4909,29.4406,29.4825,22367.0
2019-06-07 13:00:00,35.21,35.22,35.15,35.15,21917.0,29.4825,29.4909,29.4322,29.4322,21917.0
2019-06-07 13:05:00,35.17,35.21,35.16,35.19,32046.0,29.449,29.4825,29.4406,29.4657,32046.0
2019-06-07 13:10:00,35.19,35.2,35.18,35.2,16758.0,29.4657,29.4741,29.4574,29.4741,16758.0
2019-06-07 13:15:00,35.19,35.21,35.16,35.2,35061.0,29.4657,29.4825,29.4406,29.4741,35061.0
2019-06-07 13:20:00,35.2,35.21,35.12,35.14,26095.0,29.4741,29.4825,29.4071,29.4239,26095.0
2019-06-07 13:25:00,35.16,35.2,35.15,35.16,18441.0,29.4406,29.4741,29.4322,29.4406,18441.0
2019-06-07 13:30:00,35.16,35.2,35.15,35.16,14786.0,29.4406,29.4741,29.4322,29.4406,14786.0
2019-06-07 13:35:00,35.15,35.24,35.15,35.23,13790.0,29.4322,29.5076,29.4322,29.4992,13790.0
2019-06-07 13:40:00,35.23,35.29,35.22,35.29,13440.0,29.4992,29.5495,29.4909,29.5495,13440.0
2019-06-07 13:45:00,35.28,35.29,35.22,35.22,14573.0,29.5411,29.5495,29.4909,29.4909,14573.0
2019-06-07 13:50:00,35.21,35.22,35.17,35.18,12179.0,29.4825,29.4909,29.449,29.4574,12179.0
2019-06-07 13:55:00,35.18,35.2,35.16,35.2,15532.0,29.4574,29.4741,29.4406,29.4741,15532.0
2019-06-07 14:00:00,35.19,35.21,35.15,35.15,18163.0,29.4657,29.4825,29.4322,29.4322,18163.0
2019-06-07 14:05:00,35.15,35.15,35.04,35.06,21710.0,29.4322,29.4322,29.3401,29.3569,21710.0
2019-06-07 14:10:00,35.07,35.1,35.04,35.06,17357.0,29.3653,29.3904,29.3401,29.3569,17357.0
2019-06-07 14:15:00,35.07,35.12,35.05,35.05,19907.0,29.3653,29.4071,29.3485,29.3485,19907.0
2019-06-07 14:20:00,35.06,35.06,35.02,35.06,13666.0,29.3569,29.3569,29.3234,29.3569,13666.0
2019-06-07 14:25:00,35.06,35.07,35.02,35.05,18418.0,29.3569,29.3653,29.3234,29.3485,18418.0
2019-06-07 14:30:00,35.05,35.05,34.98,35.01,15755.0,29.3485,29.3485,29.2899,29.315,15755.0
2019-06-07 14:35:00,35.02,35.07,35.01,35.05,22882.0,29.3234,29.3653,29.315,29.3485,22882.0
2019-06-07 14:40:00,35.05,35.05,34.92,34.92,28539.0,29.3485,29.3485,29.2397,29.2397,28539.0
2019-06-07 14:45:00,34.92,34.93,34.81,34.81,44583.0,29.2397,29.248,29.1476,29.1476,44583.0
2019-06-07 14:50:00,34.82,34.82,34.74,34.79,54416.0,29.1559,29.1559,29.0889,29.1308,54416.0
2019-06-07 14:55:00,34.78,34.82,34.76,34.82,21958.0,29.1224,29.1559,29.1057,29.1559,21958.0
2019-06-07 15:00:00,34.82,34.88,34.81,34.82,33658.0,29.1559,29.2062,29.1476,29.1559,33658.0
2019-06-07 15:05:00,34.81,34.84,34.78,34.82,23377.0,29.1476,29.1727,29.1224,29.1559,23377.0
2019-06-07 15:10:00,34.82,34.87,34.81,34.84,28168.0,29.1559,29.1978,29.1476,29.1727,28168.0
2019-06-07 15:15:00,34.84,34.91,34.82,34.88,41925.0,29.1727,29.2313,29.1559,29.2062,41925.0
2019-06-07 15:20:00,34.88,34.9,34.86,34.88,28669.0,29.2062,29.2229,29.1894,29.2062,28669.0
2019-06-07 15:25:00,34.88,34.92,34.86,34.9,36682.0,29.2062,29.2397,29.1894,29.2229,36682.0
2019-06-07 15:30:00,34.9,34.92,34.86,34.87,44073.0,29.2229,29.2397,29.1894,29.1978,44073.0
2019-06-07 15:35:00,34.88,34.88,34.82,34.83,32089.0,29.2062,29.2062,29.1559,29.1643,32089.0
2019-06-07 15:40:00,34.84,34.9,34.82,34.86,40695.0,29.1727,29.2229,29.1559,29.1894,40695.0
2019-06-07 15:45:00,34.86,34.86,34.69,34.72,82726.0,29.1894,29.1894,29.0471,29.0722,82726.0
2019-06-07 15:50:00,34.71,34.74,34.64,34.65,128686.0,29.0638,29.0889,29.0052,29.0136,128686.0
2019-06-07 15:55:00,34.65,34.79,34.65,34.73,320237.0,29.0136,29.1308,29.0136,29.0806,320237.0
2019-06-10 09:30:00,34.68,34.71,34.46,34.62,28393.0,29.0387,29.0638,28.8545,28.9885,28393.0
2019-06-10 09:35:00,34.68,34.9,34.64,34.82,11075.0,29.0387,29.2229,29.0052,29.1559,11075.0
2019-06-10 09:40:00,34.8,34.8,34.6,34.62,15166.0,29.1392,29.1392,28.9717,28.9885,15166.0
2019-06-10 09:45:00,34.63,34.68,34.51,34.56,15954.0,28.9968,29.0387,28.8964,28.9382,15954.0
2019-06-10 09:50:00,34.55,34.58,34.49,34.51,17248.0,28.9298,28.955,28.8796,28.8964,17248.0
2019-06-10 09:55:00,34.51,34.52,34.34,34.35,43962.0,28.8964,28.9047,28.754,28.7624,43962.0
2019-06-10 10:00:00,34.36,34.37,34.24,34.25,37165.0,28.7708,28.7791,28.6703,28.6786,37165.0
2019-06-10 10:05:00,34.25,34.28,34.11,34.11,47683.0,28.6786,28.7038,28.5614,28.5614,47683.0
2019-06-10 10:10:00,34.11,34.2,34.11,34.12,51954.0,28.5614,28.6368,28.5614,28.5698,51954.0
2019-06-10 10:15:00,34.12,34.21,34.1,34.15,54691.0,28.5698,28.6452,28.553,28.5949,54691.0
2019-06-10 10:20:00,34.15,34.23,34.13,34.19,82115.0,28.5949,28.6619,28.5782,28.6284,82115.0
2019-06-10 10:25:00,34.19,34.31,34.18,34.3,32761.0,28.6284,28.7289,28.62,28.7205,32761.0
2019-06-10 10:30:00,34.3,34.51,34.3,34.48,28106.0,28.7205,28.8964,28.7205,28.8712,28106.0
2019-06-10 10:35:00,34.48,34.52,34.45,34.49,13791.0,28.8712,28.9047,28.8461,28.8796,13791.0
2019-06-10 10:40:00,34.48,34.52,34.45,34.48,39041.0,28.8712,28.9047,28.8461,28.8712,39041.0
2019-06-10 10:45:00,34.49,34.5,34.4,34.43,19419.0,28.8796,28.888,28.8042,28.8294,19419.0
2019-06-10 10:50:00,34.43,34.45,34.37,34.37,26534.0,28.8294,28.8461,28.7791,28.7791,26534.0
2019-06-10 10:55:00,34.38,34.44,34.37,34.41,21617.0,28.7875,28.8377,28.7791,28.8126,21617.0
2019-06-10 11:00:00,34.41,34.45,34.41,34.44,25073.0,28.8126,28.8461,28.8126,28.8377,25073.0
2019-06-10 11:05:00,34.44,34.44,34.36,34.41,19086.0,28.8377,28.8377,28.7708,28.8126,19086.0
2019-06-10 11:10:00,34.41,34.41,34.34,34.38,17538.0,28.8126,28.8126,28.754,28.7875,17538.0
2019-06-10 11:15:00,34.38,34.41,34.37,34.4,12052.0,28.7875,28.8126,28.7791,28.8042,12052.0
2019-06-10 11:20:00,34.39,34.4,34.35,34.4,17865.0,28.7959,28.8042,28.7624,28.8042,17865.0
2019-06-10 11:25:00,34.39,34.39,34.35,34.36,12418.0,28.7959,28.7959,28.7624,28.7708,12418.0
2019-06-10 11:30:00,34.35,34.42,34.35,34.39,16709.0,28.7624,28.821,28.7624,28.7959,16709.0
2019-06-10 11:35:00,34.4,34.4,34.33,34.34,21685.0,28.8042,28.8042,28.7456,28.754,21685.0
2019-06-10 11:40:00,34.34,34.4,34.33,34.38,23002.0,28.754,28.8042,28.7456,28.7875,23002.0
2019-06-10 11:45:00,34.38,34.4,34.37,34.4,14941.0,28.7875,28.8042,28.7791,28.8042,14941.0
2019-06-10 11:50:00,34.39,34.41,34.38,34.4,19680.0,28.7959,28.8126,28.7875,28.8042,19680.0
2019-06-10 11:55:00,34.4,34.48,34.39,34.46,22559.0,28.8042,28.8712,28.7959,28.8545,22559.0
2019-06-10 12:00:00,34.46,34.46,34.41,34.44,15994.0,28.8545,28.8545,28.8126,28.8377,15994.0
2019-06-10 12:05:00,34.44,34.47,34.39,34.39,15002.0,28.8377,28.8629,28.7959,28.7959,15002.0
2019-06-10 12:10:00,34.39,34.4,34.38,34.39,14996.0,28.7959,28.8042,28.7875,28.7959,14996.0
2019-06-10 12:15:00,34.39,34.43,34.38,34.42,15298.0,28.7959,28.8294,28.7875,28.821,15298.0
2019-06-10 12:20:00,34.42,34.42,34.31,34.31,27240.0,28.821,28.821,28.7289,28.7289,27240.0
2019-06-10 12:25:00,34.32,34.36,34.29,34.31,16610.0,28.7373,28.7708,28.7121,28.7289,16610.0
2019-06-10 12:30:00,34.32,34.32,34.27,34.3,14373.0,28.7373,28.7373,28.6954,28.7205,14373.0
2019-06-10 12:35:00,34.29,34.31,34.28,34.3,11529.0,28.7121,28.7289,28.7038,28.7205,11529.0
2019-06-10 12:40:00,34.31,34.36,34.25,34.26,20596.0,28.7289,28.7708,28.6786,28.687,20596.0
2019-06-10 12:45:00,34.25,34.26,34.24,34.25,6901.0,28.6786,28.687,28.6703,28.6786,6901.0
2019-06-10 12:50:00,34.25,34.26,34.22,34.25,15834.0,28.6786,28.687,28.6535,28.6786,15834.0
2019-06-10 12:55:00,34.25,34.25,34.22,34.23,13642.0,28.6786,28.6786,28.6535,28.6619,13642.0
2019-06-10 13:00:00,34.23,34.31,34.22,34.27,31106.0,28.6619,28.7289,28.6535,28.6954,31106.0
2019-06-10 13:05:00,34.27,34.27,34.22,34.23,38165.0,28.6954,28.6954,28.6535,28.6619,38165.0
2019-06-10 13:10:00,34.22,34.25,34.21,34.23,15453.0,28.6535,28.6786,28.6452,28.6619,15453.0
2019-06-10 13:15:00,34.23,34.23,34.16,34.16,13336.0,28.6619,28.6619,28.6033,28.6033,13336.0
2019-06-10 13:20:00,34.16,34.16,34.13,34.14,15997.0,28.6033,28.6033,28.5782,28.5865,15997.0
2019-06-10 13:25:00,34.14,34.22,34.13,34.2,16068.0,28.5865,28.6535,28.5782,28.6368,16068.0
2019-06-10 13:30:00,34.21,34.24,34.2,34.21,11689.0,28.6452,28.6703,28.6368,28.6452,11689.0
2019-06-10 13:35:00,34.22,34.25,34.21,34.23,10671.0,28.6535,28.6786,28.6452,28.6619,10671.0
2019-06-10 13:40:00,34.22,34.23,34.19,34.21,17921.0,28.6535,28.6619,28.6284,28.6452,17921.0
2019-06-10 13:45:00,34.21,34.22,34.2,34.22,10476.0,28.6452,28.6535,28.6368,28.6535,10476.0
2019-06-10 13:50:00,34.21,34.22,34.19,34.2,23992.0,28.6452,28.6535,28.6284,28.6368,23992.0
2019-06-10 13:55:00,34.19,34.19,34.17,34.19,11634.0,28.6284,28.6284,28.6117,28.6284,11634.0
2019-06-10 14:00:00,34.19,34.19,34.13,34.17,19375.0,28.6284,28.6284,28.5782,28.6117,19375.0
2019-06-10 14:05:00,34.17,34.19,34.15,34.16,9531.0,28.6117,28.6284,28.5949,28.6033,9531.0
2019-06-10 14:10:00,34.16,34.16,34.12,34.13,17103.0,28.6033,28.6033,28.5698,28.5782,17103.0
2019-06-10 14:15:00,34.14,34.14,34.12,34.14,13338.0,28.5865,28.5865,28.5698,28.5865,13338.0
2019-06-10 14:20:00,34.14,34.2,34.12,34.2,55355.0,28.5865,28.6368,28.5698,28.6368,55355.0
2019-06-10 14:25:00,34.2,34.2,34.09,34.1,49090.0,28.6368,28.6368,28.5447,28.553,49090.0
2019-06-10 14:30:00,34.1,34.14,34.07,34.13,16501.0,28.553,28.5865,28.5279,28.5782,16501.0
2019-06-10 14:35:00,34.13,34.18,34.12,34.14,13555.0,28.5782,28.62,28.5698,28.5865,13555.0
2019-06-10 14:40:00,34.15,34.15,34.08,34.09,15816.0,28.5949,28.5949,28.5363,28.5447,15816.0
2019-06-10 14:45:00,34.09,34.09,34.05,34.05,21174.0,28.5447,28.5447,28.5112,28.5112,21174.0
2019-06-10 14:50:00,34.05,34.12,34.02,34.12,99619.0,28.5112,28.5698,28.4861,28.5698,99619.0
2019-06-10 14:55:00,34.11,34.11,34.02,34.05,75013.0,28.5614,28.5614,28.4861,28.5112,75013.0
2019-06-10 15:00:00,34.04,34.16,34.04,34.11,71256.0,28.5028,28.6033,28.5028,28.5614,71256.0
2019-06-10 15:05:00,34.11,34.11,34.03,34.08,84364.0,28.5614,28.5614,28.4944,28.5363,84364.0
2019-06-10 15:10:00,34.08,34.23,34.08,34.23,43816.0,28.5363,28.6619,28.5363,28.6619,43816.0
2019-06-10 15:15:00,34.23,34.3,34.21,34.3,47963.0,28.6619,28.7205,28.6452,28.7205,47963.0
2019-06-10 15:20:00,34.29,34.3,34.18,34.2,53323.0,28.7121,28.7205,28.62,28.6368,53323.0
2019-06-10 15:25:00,34.21,34.28,34.21,34.26,34421.0,28.6452,28.7038,28.6452,28.687,34421.0
2019-06-10 15:30:00,34.26,34.26,34.23,34.24,31283.0,28.687,28.687,28.6619,28.6703,31283.0
2019-06-10 15:35:00,34.23,34.31,34.21,34.28,40433.0,28.6619,28.7289,28.6452,28.7038,40433.0
2019-06-10 15:40:00,34.29,34.3,34.24,34.27,36611.0,28.7121,28.7205,28.6703,28.6954,36611.0
2019-06-10 15:45:00,34.27,34.28,34.15,34.2,55286.0,28.6954,28.7038,28.5949,28.6368,55286.0
2019-06-10 15:50:00,34.2,34.21,34.14,34.2,76822.0,28.6368,28.6452,28.5865,28.6368,76822.0
2019-06-10 15:55:00,34.19,34.24,34.19,34.2,197823.0,28.6284,28.6703,28.6284,28.6368,197823.0
2019-06-11 09:30:00,34.19,34.6,34.19,34.5,38887.0,28.6284,28.9717,28.6284,28.888,38887.0
2019-06-11 09:35:00,34.52,34.76,34.52,34.63,16995.0,28.9047,29.1057,28.9047,28.9968,16995.0
2019-06-11 09:40:00,34.66,34.78,34.64,34.73,24831.0,29.022,29.1224,29.0052,29.0806,24831.0
2019-06-11 09:45:00,34.73,34.74,34.63,34.63,35754.0,29.0806,29.0889,28.9968,28.9968,35754.0
2019-06-11 09:50:00,34.64,34.66,34.56,34.6,27533.0,29.0052,29.022,28.9382,28.9717,27533.0
2019-06-11 09:55:00,34.61,34.73,34.61,34.7,20210.0,28.9801,29.0806,28.9801,29.0554,20210.0
2019-06-11 10:00:00,34.7,34.71,34.48,34.49,24330.0,29.0554,29.0638,28.8712,28.8796,24330.0
2019-06-11 10:05:00,34.48,34.49,34.32,34.43,21372.0,28.8712,28.8796,28.7373,28.8294,21372.0
2019-06-11 10:10:00,34.44,34.46,34.38,34.4,21408.0,28.8377,28.8545,28.7875,28.8042,21408.0
2019-06-11 10:15:00,34.41,34.46,34.35,34.45,55483.0,28.8126,28.8545,28.7624,28.8461,55483.0
2019-06-11 10:20:00,34.45,34.47,34.34,34.34,24863.0,28.8461,28.8629,28.754,28.754,24863.0
2019-06-11 10:25:00,34.33,34.46,34.31,34.46,35864.0,28.7456,28.8545,28.7289,28.8545,35864.0
2019-06-11 10:30:00,34.47,34.55,34.44,34.52,33305.0,28.8629,28.9298,28.8377,28.9047,33305.0
2019-06-11 10:35:00,34.52,34.54,34.35,34.36,25265.0,28.9047,28.9215,28.7624,28.7708,25265.0
2019-06-11 10:40:00,34.35,34.41,34.35,34.41,21298.0,28.7624,28.8126,28.7624,28.8126,21298.0
2019-06-11 10:45:00,34.41,34.41,34.27,34.28,39465.0,28.8126,28.8126,28.6954,28.7038,39465.0
2019-06-11 10:50:00,34.28,34.29,34.26,34.28,23098.0,28.7038,28.7121,28.687,28.7038,23098.0
2019-06-11 10:55:00,34.28,34.29,34.21,34.22,31533.0,28.7038,28.7121,28.6452,28.6535,31533.0
2019-06-11 11:00:00,34.22,34.23,34.14,34.19,70569.0,28.6535,28.6619,28.5865,28.6284,70569.0
2019-06-11 11:05:00,34.19,34.3,34.17,34.3,50802.0,28.6284,28.7205,28.6117,28.7205,50802.0
2019-06-11 11:10:00,34.31,34.4,34.28,34.38,26704.0,28.7289,28.8042,28.7038,28.7875,26704.0
2019-06-11 11:15:00,34.39,34.42,34.33,34.38,21872.0,28.7959,28.821,28.7456,28.7875,21872.0
2019-06-11 11:20:00,34.38,34.38,34.32,34.33,23775.0,28.7875,28.7875,28.7373,28.7456,23775.0
2019-06-11 11:25:00,34.33,34.37,34.31,34.35,23283.0,28.7456,28.7791,28.7289,28.7624,23283.0
2019-06-11 11:30:00,34.36,34.39,34.31,34.37,17348.0,28.7708,28.7959,28.7289,28.7791,17348.0
2019-06-11 11:35:00,34.37,34.42,34.35,34.41,41312.0,28.7791,28.821,28.7624,28.8126,41312.0
2019-06-11 11:40:00,34.41,34.54,34.39,34.43,48252.0,28.8126,28.9215,28.7959,28.8294,48252.0
2019-06-11 11:45:00,34.43,34.46,34.37,34.41,19977.0,28.8294,28.8545,28.7791,28.8126,19977.0
2019-06-11 11:50:00,34.42,34.45,34.38,34.44,19979.0,28.821,28.8461,28.7875,28.8377,19979.0
2019-06-11 11:55:00,34.45,34.57,34.45,34.54,76454.0,28.8461,28.9466,28.8461,28.9215,76454.0
2019-06-11 12:00:00,34.54,34.56,34.49,34.51,38078.0,28.9215,28.9382,28.8796,28.8964,38078.0
2019-06-11 12:05:00,34.52,34.56,34.49,34.53,122280.0,28.9047,28.9382,28.8796,28.9131,122280.0
2019-06-11 12:10:00,34.54,34.58,34.44,34.45,34453.0,28.9215,28.955,28.8377,28.8461,34453.0
2019-06-11 12:15:00,34.45,34.45,34.36,34.37,22541.0,28.8461,28.8461,28.7708,28.7791,22541.0
2019-06-11 12:20:00,34.37,34.42,34.36,34.36,19610.0,28.7791,28.821,28.7708,28.7708,19610.0
2019-06-11 12:25:00,34.35,34.36,34.29,34.32,20891.0,28.7624,28.7708,28.7121,28.7373,20891.0
2019-06-11 12:30:00,34.32,34.33,34.28,34.3,27624.0,28.7373,28.7456,28.7038,28.7205,27624.0
2019-06-11 12:35:00,34.3,34.33,34.26,34.32,36051.0,28.7205,28.7456,28.687,28.7373,36051.0
2019-06-11 12:40:00,34.32,34.32,34.19,34.28,28116.0,28.7373,28.7373,28.6284,28.7038,28116.0
2019-06-11 12:45:00,34.28,34.31,34.26,34.28,29471.0,28.7038,28.7289,28.687,28.7038,29471.0
2019-06-11 12:50:00,34.29,34.3,34.22,34.27,19155.0,28.7121,28.7205,28.6535,28.6954,19155.0
2019-06-11 12:55:00,34.27,34.28,34.23,34.23,16132.0,28.6954,28.7038,28.6619,28.6619,16132.0
2019-06-11 13:00:00,34.23,34.3,34.22,34.28,29814.0,28.6619,28.7205,28.6535,28.7038,29814.0
2019-06-11 13:05:00,34.28,34.28,34.23,34.24,17787.0,28.7038,28.7038,28.6619,28.6703,17787.0
2019-06-11 13:10:00,34.24,34.29,34.23,34.29,29402.0,28.6703,28.7121,28.6619,28.7121,29402.0
2019-06-11 13:15:00,34.29,34.38,34.28,34.38,34623.0,28.7121,28.7875,28.7038,28.7875,34623.0
2019-06-11 13:20:00,34.38,34.52,34.36,34.45,63852.0,28.7875,28.9047,28.7708,28.8461,63852.0
2019-06-11 13:25:00,34.46,34.47,34.36,34.37,103354.0,28.8545,28.8629,28.7708,28.7791,103354.0
2019-06-11 13:30:00,34.37,34.43,34.35,34.41,14220.0,28.7791,28.8294,28.7624,28.8126,14220.0
2019-06-11 13:35:00,34.41,34.46,34.41,34.45,20493.0,28.8126,28.8545,28.8126,28.8461,20493.0
2019-06-11 13:40:00,34.45,34.58,34.45,34.55,15895.0,28.8461,28.955,28.8461,28.9298,15895.0
2019-06-11 13:45:00,34.55,34.55,34.48,34.49,14771.0,28.9298,28.9298,28.8712,28.8796,14771.0
2019-06-11 13:50:00,34.48,34.54,34.48,34.53,19667.0,28.8712,28.9215,28.8712,28.9131,19667.0
2019-06-11 13:55:00,34.53,34.6,34.47,34.47,55639.0,28.9131,28.9717,28.8629,28.8629,55639.0
2019-06-11 14:00:00,34.47,34.57,34.46,34.57,20937.0,28.8629,28.9466,28.8545,28.9466,20937.0
2019-06-11 14:05:00,34.56,34.59,34.55,34.55,13654.0,28.9382,28.9633,28.9298,28.9298,13654.0
2019-06-11 14:10:00,34.55,34.57,34.51,34.56,13981.0,28.9298,28.9466,28.8964,28.9382,13981.0
2019-06-11 14:15:00,34.56,34.59,34.52,34.55,19874.0,28.9382,28.9633,28.9047,28.9298,19874.0
2019-06-11 14:20:00,34.55,34.58,34.53,34.54,22466.0,28.9298,28.955,28.9131,28.9215,22466.0
2019-06-11 14:25:00,34.54,34.54,34.44,34.44,22945.0,28.9215,28.9215,28.8377,28.8377,22945.0
2019-06-11 14:30:00,34.45,34.47,34.42,34.45,25984.0,28.8461,28.8629,28.821,28.8461,25984.0
2019-06-11 14:35:00,34.44,34.48,34.43,34.44,21797.0,28.8377,28.8712,28.8294,28.8377,21797.0
2019-06-11 14:40:00,34.44,34.48,34.42,34.43,19404.0,28.8377,28.8712,28.821,28.8294,19404.0
2019-06-11 14:45:00,34.43,34.43,34.36,34.39,20733.0,28.8294,28.8294,28.7708,28.7959,20733.0
2019-06-11 14:50:00,34.39,34.4,34.37,34.39,20439.0,28.7959,28.8042,28.7791,28.7959,20439.0
2019-06-11 14:55:00,34.38,34.41,34.33,34.4,30958.0,28.7875,28.8126,28.7456,28.8042,30958.0
2019-06-11 15:00:00,34.4,34.42,34.39,34.39,29578.0,28.8042,28.821,28.7959,28.7959,29578.0
2019-06-11 15:05:00,34.39,34.42,34.37,34.42,30407.0,28.7959,28.821,28.7791,28.821,30407.0
2019-06-11 15:10:00,34.41,34.45,34.39,34.41,40258.0,28.8126,28.8461,28.7959,28.8126,40258.0
2019-06-11 15:15:00,34.41,34.45,34.39,34.45,40943.0,28.8126,28.8461,28.7959,28.8461,40943.0
2019-06-11 15:20:00,34.45,34.47,34.43,34.44,36181.0,28.8461,28.8629,28.8294,28.8377,36181.0
2019-06-11 15:25:00,34.44,34.5,34.43,34.5,34195.0,28.8377,28.888,28.8294,28.888,34195.0
2019-06-11 15:30:00,34.49,34.51,34.47,34.5,39332.0,28.8796,28.8964,28.8629,28.888,39332.0
2019-06-11 15:35:00,34.5,34.54,34.49,34.51,51616.0,28.888,28.9215,28.8796,28.8964,51616.0
2019-06-11 15:40:00,34.51,34.53,34.5,34.5,40298.0,28.8964,28.9131,28.888,28.888,40298.0
2019-06-11 15:45:00,34.51,34.53,34.48,34.5,71953.0,28.8964,28.9131,28.8712,28.888,71953.0
2019-06-11 15:50:00,34.5,34.59,34.5,34.58,71265.0,28.888,28.9633,28.888,28.955,71265.0
2019-06-11 15:55:00,34.57,34.6,34.52,34.55,183384.0,28.9466,28.9717,28.9047,28.9298,183384.0
2019-06-12 09:30:00,34.49,34.81,34.49,34.77,47401.0,28.8796,29.1476,28.8796,29.1141,47401.0
2019-06-12 09:35:00,34.8,34.88,34.77,34.83,15145.0,29.1392,29.2062,29.1141,29.1643,15145.0
2019-06-12 09:40:00,34.82,34.95,34.79,34.9,15453.0,29.1559,29.2648,29.1308,29.2229,15453.0
2019-06-12 09:45:00,34.91,34.97,34.82,34.82,29565.0,29.2313,29.2815,29.1559,29.1559,29565.0
2019-06-12 09:50:00,34.82,34.87,34.82,34.84,15854.0,29.1559,29.1978,29.1559,29.1727,15854.0
2019-06-12 09:55:00,34.84,34.89,34.78,34.79,20559.0,29.1727,29.2145,29.1224,29.1308,20559.0
2019-06-12 10:00:00,34.79,34.86,34.74,34.84,17235.0,29.1308,29.1894,29.0889,29.1727,17235.0
2019-06-12 10:05:00,34.84,34.87,34.81,34.84,21277.0,29.1727,29.1978,29.1476,29.1727,21277.0
2019-06-12 10:10:00,34.85,34.95,34.85,34.91,17387.0,29.181,29.2648,29.181,29.2313,17387.0
2019-06-12 10:15:00,34.91,35.08,34.91,35.07,23503.0,29.2313,29.3736,29.2313,29.3653,23503.0
2019-06-12 10:20:00,35.07,35.11,34.94,34.94,32895.0,29.3653,29.3988,29.2564,29.2564,32895.0
2019-06-12 10:25:00,34.94,34.95,34.82,34.83,26861.0,29.2564,29.2648,29.1559,29.1643,26861.0
2019-06-12 10:30:00,34.83,34.91,34.8,34.9,17156.0,29.1643,29.2313,29.1392,29.2229,17156.0
2019-06-12 10:35:00,34.89,34.97,34.88,34.94,21448.0,29.2145,29.2815,29.2062,29.2564,21448.0
2019-06-12 10:40:00,34.93,34.95,34.89,34.92,13351.0,29.248,29.2648,29.2145,29.2397,13351.0
2019-06-12 10:45:00,34.92,34.93,34.82,34.84,15992.0,29.2397,29.248,29.1559,29.1727,15992.0
2019-06-12 10:50:00,34.84,34.89,34.78,34.78,21017.0,29.1727,29.2145,29.1224,29.1224,21017.0
2019-06-12 10:55:00,34.76,34.77,34.71,34.73,30210.0,29.1057,29.1141,29.0638,29.0806,30210.0
2019-06-12 11:00:00,34.74,34.74,34.65,34.66,22554.0,29.0889,29.0889,29.0136,29.022,22554.0
2019-06-12 11:05:00,34.67,34.73,34.66,34.69,11481.0,29.0303,29.0806,29.022,29.0471,11481.0
2019-06-12 11:10:00,34.7,34.73,34.67,34.73,11455.0,29.0554,29.0806,29.0303,29.0806,11455.0
2019-06-12 11:15:00,34.73,34.77,34.71,34.73,31966.0,29.0806,29.1141,29.0638,29.0806,31966.0
2019-06-12 11:20:00,34.74,34.74,34.62,34.64,21140.0,29.0889,29.0889,28.9885,29.0052,21140.0
2019-06-12 11:25:00,34.62,34.7,34.61,34.63,20078.0,28.9885,29.0554,28.9801,28.9968,20078.0
2019-06-12 11:30:00,34.63,34.7,34.63,34.68,26222.0,28.9968,29.0554,28.9968,29.0387,26222.0
2019-06-12 11:35:00,34.67,34.69,34.64,34.68,13817.0,29.0303,29.0471,29.0052,29.0387,13817.0
2019-06-12 11:40:00,34.67,34.73,34.66,34.72,15865.0,29.0303,29.0806,29.022,29.0722,15865.0
2019-06-12 11:45:00,34.72,34.72,34.68,34.7,18444.0,29.0722,29.0722,29.0387,29.0554,18444.0
2019-06-12 11:50:00,34.71,34.76,34.69,34.74,28891.0,29.0638,29.1057,29.0471,29.0889,28891.0
2019-06-12 11:55:00,34.75,34.78,34.69,34.7,8625.0,29.0973,29.1224,29.0471,29.0554,8625.0
2019-06-12 12:00:00,34.7,34.7,34.6,34.61,10819.0,29.0554,29.0554,28.9717,28.9801,10819.0
2019-06-12 12:05:00,34.6,34.61,34.58,34.61,72049.0,28.9717,28.9801,28.955,28.9801,72049.0
2019-06-12 12:10:00,34.6,34.61,34.58,34.59,16359.0,28.9717,28.9801,28.955,28.9633,16359.0
2019-06-12 12:15:00,34.59,34.6,34.58,34.59,13721.0,28.9633,28.9717,28.955,28.9633,13721.0
2019-06-12 12:20:00,34.58,34.59,34.54,34.56,15709.0,28.955,28.9633,28.9215,28.9382,15709.0
2019-06-12 12:25:00,34.56,34.56,34.53,34.53,7270.0,28.9382,28.9382,28.9131,28.9131,7270.0
2019-06-12 12:30:00,34.53,34.55,34.52,34.53,4536.0,28.9131,28.9298,28.9047,28.9131,4536.0
2019-06-12 12:35:00,34.53,34.57,34.51,34.56,10589.0,28.9131,28.9466,28.8964,28.9382,10589.0
2019-06-12 12:40:00,34.57,34.58,34.52,34.52,17316.0,28.9466,28.955,28.9047,28.9047,17316.0
2019-06-12 12:45:00,34.51,34.54,34.5,34.54,8546.0,28.8964,28.9215,28.888,28.9215,8546.0
2019-06-12 12:50:00,34.54,34.54,34.51,34.51,10276.0,28.9215,28.9215,28.8964,28.8964,10276.0
2019-06-12 12:55:00,34.51,34.6,34.51,34.56,21191.0,28.8964,28.9717,28.8964,28.9382,21191.0
2019-06-12 13:00:00,34.56,34.57,34.52,34.54,9152.0,28.9382,28.9466,28.9047,28.9215,9152.0
2019-06-12 13:05:00,34.53,34.58,34.53,34.57,8973.0,28.9131,28.955,28.9131,28.9466,8973.0
2019-06-12 13:10:00,34.57,34.58,34.55,34.55,3129.0,28.9466,28.955,28.9298,28.9298,3129.0
2019-06-12 13:15:00,34.55,34.57,34.52,34.56,8753.0,28.9298,28.9466,28.9047,28.9382,8753.0
2019-06-12 13:20:00,34.56,34.57,34.53,34.53,12056.0,28.9382,28.9466,28.9131,28.9131,12056.0
2019-06-12 13:25:00,34.54,34.6,34.53,34.56,13322.0,28.9215,28.9717,28.9131,28.9382,13322.0
2019-06-12 13:30:00,34.57,34.58,34.54,34.56,15228.0,28.9466,28.955,28.9215,28.9382,15228.0
2019-06-12 13:35:00,34.56,34.56,34.52,34.55,18678.0,28.9382,28.9382,28.9047,28.9298,18678.0
2019-06-12 13:40:00,34.55,34.55,34.48,34.5,17856.0,28.9298,28.9298,28.8712,28.888,17856.0
2019-06-12 13:45:00,34.5,34.52,34.48,34.49,16523.0,28.888,28.9047,28.8712,28.8796,16523.0
2019-06-12 13:50:00,34.49,34.51,34.46,34.47,13424.0,28.8796,28.8964,28.8545,28.8629,13424.0
2019-06-12 13:55:00,34.48,34.49,34.43,34.44,18682.0,28.8712,28.8796,28.8294,28.8377,18682.0
2019-06-12 14:00:00,34.44,34.48,34.44,34.44,15000.0,28.8377,28.8712,28.8377,28.8377,15000.0
2019-06-12 14:05:00,34.44,34.46,34.42,34.45,8542.0,28.8377,28.8545,28.821,28.8461,8542.0
2019-06-12 14:10:00,34.45,34.48,34.43,34.48,11556.0,28.8461,28.8712,28.8294,28.8712,11556.0
2019-06-12 14:15:00,34.48,34.49,34.44,34.45,10601.0,28.8712,28.8796,28.8377,28.8461,10601.0
2019-06-12 14:20:00,34.45,34.46,34.41,34.41,9242.0,28.8461,28.8545,28.8126,28.8126,9242.0
2019-06-12 14:25:00,34.42,34.42,34.38,34.39,12377.0,28.821,28.821,28.7875,28.7959,12377.0
2019-06-12 14:30:00,34.4,34.41,34.38,34.41,16792.0,28.8042,28.8126,28.7875,28.8126,16792.0
2019-06-12 14:35:00,34.4,34.41,34.39,34.41,14708.0,28.8042,28.8126,28.7959,28.8126,14708.0
2019-06-12 14:40:00,34.41,34.43,34.39,34.43,15774.0,28.8126,28.8294,28.7959,28.8294,15774.0
2019-06-12 14:45:00,34.43,34.45,34.43,34.44,5283.0,28.8294,28.8461,28.8294,28.8377,5283.0
2019-06-12 14:50:00,34.44,34.45,34.4,34.4,26870.0,28.8377,28.8461,28.8042,28.8042,26870.0
2019-06-12 14:55:00,34.41,34.41,34.4,34.4,6491.0,28.8126,28.8126,28.8042,28.8042,6491.0
2019-06-12 15:00:00,34.4,34.45,34.39,34.44,25958.0,28.8042,28.8461,28.7959,28.8377,25958.0
2019-06-12 15:05:00,34.44,34.44,34.38,34.39,28883.0,28.8377,28.8377,28.7875,28.7959,28883.0
2019-06-12 15:10:00,34.38,34.39,34.36,34.39,17857.0,28.7875,28.7959,28.7708,28.7959,17857.0
2019-06-12 15:15:00,34.39,34.41,34.38,34.38,40743.0,28.7959,28.8126,28.7875,28.7875,40743.0
2019-06-12 15:20:00,34.39,34.44,34.38,34.44,28569.0,28.7959,28.8377,28.7875,28.8377,28569.0
2019-06-12 15:25:00,34.44,34.46,34.42,34.44,21454.0,28.8377,28.8545,28.821,28.8377,21454.0
2019-06-12 15:30:00,34.45,34.5,34.44,34.46,34183.0,28.8461,28.888,28.8377,28.8545,34183.0
2019-06-12 15:35:00,34.46,34.53,34.45,34.49,242757.0,28.8545,28.9131,28.8461,28.8796,242757.0
2019-06-12 15:40:00,34.49,34.52,34.48,34.48,27255.0,28.8796,28.9047,28.8712,28.8712,27255.0
2019-06-12 15:45:00,34.48,34.49,34.43,34.47,47842.0,28.8712,28.8796,28.8294,28.8629,47842.0
2019-06-12 15:50:00,34.47,34.5,34.47,34.48,75141.0,28.8629,28.888,28.8629,28.8712,75141.0
2019-06-12 15:55:00,34.48,34.53,34.46,34.5,178178.0,28.8712,28.9131,28.8545,28.888,178178.0
2019-06-13 09:30:00,34.57,34.82,34.57,34.76,27122.0,28.9466,29.1559,28.9466,29.1057,27122.0
2019-06-13 09:35:00,34.78,34.94,34.78,34.8,34585.0,29.1224,29.2564,29.1224,29.1392,34585.0
2019-06-13 09:40:00,34.8,34.9,34.75,34.8,19262.0,29.1392,29.2229,29.0973,29.1392,19262.0
2019-06-13 09:45:00,34.79,34.91,34.76,34.84,20481.0,29.1308,29.2313,29.1057,29.1727,20481.0
2019-06-13 09:50:00,34.83,34.87,34.77,34.77,19219.0,29.1643,29.1978,29.1141,29.1141,19219.0
2019-06-13 09:55:00,34.78,34.78,34.69,34.69,19674.0,29.1224,29.1224,29.0471,29.0471,19674.0
2019-06-13 10:00:00,34.68,34.77,34.64,34.74,24828.0,29.0387,29.1141,29.0052,29.0889,24828.0
2019-06-13 10:05:00,34.72,34.73,34.58,34.58,15777.0,29.0722,29.0806,28.955,28.955,15777.0
2019-06-13 10:10:00,34.57,34.62,34.56,34.61,16102.0,28.9466,28.9885,28.9382,28.9801,16102.0
2019-06-13 10:15:00,34.62,34.62,34.56,34.61,15869.0,28.9885,28.9885,28.9382,28.9801,15869.0
2019-06-13 10:20:00,34.62,34.77,34.6,34.71,18228.0,28.9885,29.1141,28.9717,29.0638,18228.0
2019-06-13 10:25:00,34.71,34.74,34.67,34.73,21574.0,29.0638,29.0889,29.0303,29.0806,21574.0
2019-06-13 10:30:00,34.74,34.74,34.68,34.7,17090.0,29.0889,29.0889,29.0387,29.0554,17090.0
2019-06-13 10:35:00,34.7,34.74,34.69,34.72,15371.0,29.0554,29.0889,29.0471,29.0722,15371.0
2019-06-13 10:40:00,34.72,34.74,34.69,34.72,14348.0,29.0722,29.0889,29.0471,29.0722,14348.0
2019-06-13 10:45:00,34.73,34.74,34.69,34.72,18072.0,29.0806,29.0889,29.0471,29.0722,18072.0
2019-06-13 10:50:00,34.72,34.77,34.71,34.72,15643.0,29.0722,29.1141,29.0638,29.0722,15643.0
2019-06-13 10:55:00,34.72,34.81,34.7,34.8,34685.0,29.0722,29.1476,29.0554,29.1392,34685.0
2019-06-13 11:00:00,34.8,34.81,34.71,34.76,74800.0,29.1392,29.1476,29.0638,29.1057,74800.0
2019-06-13 11:05:00,34.76,34.76,34.61,34.68,22098.0,29.1057,29.1057,28.9801,29.0387,22098.0
2019-06-13 11:10:00,34.68,34.75,34.67,34.75,15809.0,29.0387,29.0973,29.0303,29.0973,15809.0
2019-06-13 11:15:00,34.75,34.89,34.74,34.86,19240.0,29.0973,29.2145,29.0889,29.1894,19240.0
2019-06-13 11:20:00,34.87,34.9,34.82,34.86,19543.0,29.1978,29.2229,29.1559,29.1894,19543.0
2019-06-13 11:25:00,34.85,34.85,34.8,34.83,10089.0,29.181,29.181,29.1392,29.1643,10089.0
2019-06-13 11:30:00,34.82,34.85,34.78,34.81,10742.0,29.1559,29.181,29.1224,29.1476,10742.0
2019-06-13 11:35:00,34.8,34.86,34.77,34.85,16567.0,29.1392,29.1894,29.1141,29.181,16567.0
2019-06-13 11:40:00,34.84,34.86,34.81,34.83,10562.0,29.1727,29.1894,29.1476,29.1643,10562.0
2019-06-13 11:45:00,34.84,34.84,34.74,34.74,17982.0,29.1727,29.1727,29.0889,29.0889,17982.0
2019-06-13 11:50:00,34.74,34.77,34.72,34.77,13834.0,29.0889,29.1141,29.0722,29.1141,13834.0
2019-06-13 11:55:00,34.78,34.79,34.76,34.78,8881.0,29.1224,29.1308,29.1057,29.1224,8881.0
2019-06-13 12:00:00,34.78,34.82,34.74,34.74,10557.0,29.1224,29.1559,29.0889,29.0889,10557.0
2019-06-13 12:05:00,34.73,34.76,34.7,34.7,12918.0,29.0806,29.1057,29.0554,29.0554,12918.0
2019-06-13 12:10:00,34.7,34.74,34.7,34.71,10751.0,29.0554,29.0889,29.0554,29.0638,10751.0
2019-06-13 12:15:00,34.72,34.72,34.7,34.72,8835.0,29.0722,29.0722,29.0554,29.0722,8835.0
2019-06-13 12:20:00,34.71,34.72,34.67,34.72,17520.0,29.0638,29.0722,29.0303,29.0722,17520.0
2019-06-13 12:25:00,34.71,34.71,34.64,34.64,14642.0,29.0638,29.0638,29.0052,29.0052,14642.0
2019-06-13 12:30:00,34.65,34.7,34.65,34.69,21328.0,29.0136,29.0554,29.0136,29.0471,21328.0
2019-06-13 12:35:00,34.68,34.71,34.68,34.69,27751.0,29.0387,29.0638,29.0387,29.0471,27751.0
2019-06-13 12:40:00,34.7,34.77,34.69,34.72,54656.0,29.0554,29.1141,29.0471,29.0722,54656.0
2019-06-13 12:45:00,34.7,34.74,34.69,34.7,22917.0,29.0554,29.0889,29.0471,29.0554,22917.0
2019-06-13 12:50:00,34.71,34.71,34.69,34.7,33689.0,29.0638,29.0638,29.0471,29.0554,33689.0
2019-06-13 12:55:00,34.7,34.7,34.61,34.61,19257.0,29.0554,29.0554,28.9801,28.9801,19257.0
2019-06-13 13:00:00,34.61,34.65,34.59,34.6,24604.0,28.9801,29.0136,28.9633,28.9717,24604.0
2019-06-13 13:05:00,34.6,34.63,34.58,34.6,11257.0,28.9717,28.9968,28.955,28.9717,11257.0
2019-06-13 13:10:00,34.59,34.62,34.58,34.59,7549.0,28.9633,28.9885,28.955,28.9633,7549.0
2019-06-13 13:15:00,34.58,34.62,34.58,34.61,14353.0,28.955,28.9885,28.955,28.9801,14353.0
2019-06-13 13:20:00,34.61,34.67,34.6,34.64,12200.0,28.9801,29.0303,28.9717,29.0052,12200.0
2019-06-13 13:25:00,34.63,34.65,34.57,34.58,15492.0,28.9968,29.0136,28.9466,28.955,15492.0
2019-06-13 13:30:00,34.57,34.61,34.56,34.57,21686.0,28.9466,28.9801,28.9382,28.9466,21686.0
2019-06-13 13:35:00,34.56,34.57,34.54,34.55,21751.0,28.9382,28.9466,28.9215,28.9298,21751.0
2019-06-13 13:40:00,34.55,34.56,34.46,34.46,13192.0,28.9298,28.9382,28.8545,28.8545,13192.0
2019-06-13 13:45:00,34.46,34.47,34.42,34.46,47691.0,28.8545,28.8629,28.821,28.8545,47691.0
2019-06-13 13:50:00,34.46,34.55,34.46,34.53,19386.0,28.8545,28.9298,28.8545,28.9131,19386.0
2019-06-13 13:55:00,34.52,34.53,34.45,34.47,18520.0,28.9047,28.9131,28.8461,28.8629,18520.0
2019-06-13 14:00:00,34.47,34.47,34.41,34.45,10602.0,28.8629,28.8629,28.8126,28.8461,10602.0
2019-06-13 14:05:00,34.45,34.49,34.43,34.46,11834.0,28.8461,28.8796,28.8294,28.8545,11834.0
2019-06-13 14:10:00,34.46,34.47,34.42,34.43,17949.0,28.8545,28.8629,28.821,28.8294,17949.0
2019-06-13 14:15:00,34.42,34.44,34.33,34.34,25511.0,28.821,28.8377,28.7456,28.754,25511.0
2019-06-13 14:20:00,34.34,34.38,34.3,34.38,27730.0,28.754,28.7875,28.7205,28.7875,27730.0
2019-06-13 14:25:00,34.38,34.39,34.33,34.33,22388.0,28.7875,28.7959,28.7456,28.7456,22388.0
2019-06-13 14:30:00,34.32,34.33,34.25,34.25,23784.0,28.7373,28.7456,28.6786,28.6786,23784.0
2019-06-13 14:35:00,34.26,34.29,34.22,34.24,27211.0,28.687,28.7121,28.6535,28.6703,27211.0
2019-06-13 14:40:00,34.24,34.26,34.16,34.25,27628.0,28.6703,28.687,28.6033,28.6786,27628.0
2019-06-13 14:45:00,34.25,34.25,34.17,34.2,23702.0,28.6786,28.6786,28.6117,28.6368,23702.0
2019-06-13 14:50:00,34.2,34.24,34.18,34.23,21737.0,28.6368,28.6703,28.62,28.6619,21737.0
2019-06-13 14:55:00,34.23,34.24,34.2,34.24,29353.0,28.6619,28.6703,28.6368,28.6703,29353.0
2019-06-13 15:00:00,34.24,34.32,34.22,34.32,34042.0,28.6703,28.7373,28.6535,28.7373,34042.0
2019-06-13 15:05:00,34.31,34.32,34.26,34.28,23648.0,28.7289,28.7373,28.687,28.7038,23648.0
2019-06-13 15:10:00,34.28,34.3,34.27,34.27,25462.0,28.7038,28.7205,28.6954,28.6954,25462.0
2019-06-13 15:15:00,34.27,34.28,34.24,34.27,29773.0,28.6954,28.7038,28.6703,28.6954,29773.0
2019-06-13 15:20:00,34.27,34.3,34.24,34.27,31511.0,28.6954,28.7205,28.6703,28.6954,31511.0
2019-06-13 15:25:00,34.27,34.28,34.24,34.24,34261.0,28.6954,28.7038,28.6703,28.6703,34261.0
2019-06-13 15:30:00,34.25,34.35,34.24,34.34,70460.0,28.6786,28.7624,28.6703,28.754,70460.0
2019-06-13 15:35:00,34.34,34.36,34.31,34.33,48684.0,28.754,28.7708,28.7289,28.7456,48684.0
2019-06-13 15:40:00,34.33,34.36,34.32,34.36,39393.0,28.7456,28.7708,28.7373,28.7708,39393.0
2019-06-13 15:45:00,34.36,34.36,34.28,34.29,58439.0,28.7708,28.7708,28.7038,28.7121,58439.0
2019-06-13 15:50:00,34.29,34.33,34.28,34.33,65209.0,28.7121,28.7456,28.7038,28.7456,65209.0
2019-06-13 15:55:00,34.33,34.43,34.31,34.42,173992.0,28.7456,28.8294,28.7289,28.821,173992.0
2019-06-14 09:30:00,34.44,34.5,34.22,34.24,30074.0,28.8377,28.888,28.6535,28.6703,30074.0
2019-06-14 09:35:00,34.31,34.4,34.28,34.37,12402.0,28.7289,28.8042,28.7038,28.7791,12402.0
2019-06-14 09:40:00,34.37,34.57,34.36,34.55,12965.0,28.7791,28.9466,28.7708,28.9298,12965.0
2019-06-14 09:45:00,34.53,34.64,34.5,34.62,14087.0,28.9131,29.0052,28.888,28.9885,14087.0
2019-06-14 09:50:00,34.63,34.7,34.5,34.51,44579.0,28.9968,29.0554,28.888,28.8964,44579.0
2019-06-14 09:55:00,34.52,34.53,34.43,34.44,59275.0,28.9047,28.9131,28.8294,28.8377,59275.0
2019-06-14 10:00:00,34.45,34.5,34.38,34.5,37532.0,28.8461,28.888,28.7875,28.888,37532.0
2019-06-14 10:05:00,34.49,34.49,34.44,34.46,13244.0,28.8796,28.8796,28.8377,28.8545,13244.0
2019-06-14 10:10:00,34.46,34.5,34.43,34.48,18722.0,28.8545,28.888,28.8294,28.8712,18722.0
2019-06-14 10:15:00,34.48,34.51,34.41,34.48,30918.0,28.8712,28.8964,28.8126,28.8712,30918.0
2019-06-14 10:20:00,34.48,34.5,34.44,34.46,17205.0,28.8712,28.888,28.8377,28.8545,17205.0
2019-06-14 10:25:00,34.45,34.45,34.41,34.43,17024.0,28.8461,28.8461,28.8126,28.8294,17024.0
2019-06-14 10:30:00,34.44,34.49,34.42,34.48,18279.0,28.8377,28.8796,28.821,28.8712,18279.0
2019-06-14 10:35:00,34.47,34.47,34.41,34.41,13522.0,28.8629,28.8629,28.8126,28.8126,13522.0
2019-06-14 10:40:00,34.41,34.47,34.38,34.45,20075.0,28.8126,28.8629,28.7875,28.8461,20075.0
2019-06-14 10:45:00,34.46,34.51,34.42,34.51,23548.0,28.8545,28.8964,28.821,28.8964,23548.0
2019-06-14 10:50:00,34.52,34.59,34.51,34.55,31964.0,28.9047,28.9633,28.8964,28.9298,31964.0
2019-06-14 10:55:00,34.55,34.62,34.55,34.61,24597.0,28.9298,28.9885,28.9298,28.9801,24597.0
2019-06-14 11:00:00,34.61,34.62,34.56,34.59,20838.0,28.9801,28.9885,28.9382,28.9633,20838.0
2019-06-14 11:05:00,34.59,34.67,34.59,34.64,27840.0,28.9633,29.0303,28.9633,29.0052,27840.0
2019-06-14 11:10:00,34.64,34.7,34.62,34.66,46204.0,29.0052,29.0554,28.9885,29.022,46204.0
2019-06-14 11:15:00,34.66,34.67,34.64,34.65,17262.0,29.022,29.0303,29.0052,29.0136,17262.0
2019-06-14 11:20:00,34.65,34.66,34.56,34.57,18410.0,29.0136,29.022,28.9382,28.9466,18410.0
2019-06-14 11:25:00,34.57,34.66,34.57,34.65,15421.0,28.9466,29.022,28.9466,29.0136,15421.0
2019-06-14 11:30:00,34.65,34.69,34.64,34.67,28479.0,29.0136,29.0471,29.0052,29.0303,28479.0
2019-06-14 11:35:00,34.67,34.67,34.61,34.66,16847.0,29.0303,29.0303,28.9801,29.022,16847.0
2019-06-14 11:40:00,34.66,34.68,34.63,34.64,14267.0,29.022,29.0387,28.9968,29.0052,14267.0
2019-06-14 11:45:00,34.64,34.65,34.62,34.64,12868.0,29.0052,29.0136,28.9885,29.0052,12868.0
2019-06-14 11:50:00,34.63,34.63,34.55,34.58,21241.0,28.9968,28.9968,28.9298,28.955,21241.0
2019-06-14 11:55:00,34.59,34.61,34.57,34.6,17335.0,28.9633,28.9801,28.9466,28.9717,17335.0
2019-06-14 12:00:00,34.59,34.6,34.56,34.56,11042.0,28.9633,28.9717,28.9382,28.9382,11042.0
2019-06-14 12:05:00,34.57,34.61,34.56,34.58,12597.0,28.9466,28.9801,28.9382,28.955,12597.0
2019-06-14 12:10:00,34.59,34.61,34.58,34.6,12669.0,28.9633,28.9801,28.955,28.9717,12669.0
2019-06-14 12:15:00,34.61,34.61,34.58,34.59,9080.0,28.9801,28.9801,28.955,28.9633,9080.0
2019-06-14 12:20:00,34.59,34.62,34.58,34.6,12432.0,28.9633,28.9885,28.955,28.9717,12432.0
2019-06-14 12:25:00,34.61,34.63,34.59,34.63,10491.0,28.9801,28.9968,28.9633,28.9968,10491.0
2019-06-14 12:30:00,34.63,34.65,34.62,34.65,17017.0,28.9968,29.0136,28.9885,29.0136,17017.0
2019-06-14 12:35:00,34.64,34.65,34.6,34.61,16853.0,29.0052,29.0136,28.9717,28.9801,16853.0
2019-06-14 12:40:00,34.6,34.63,34.6,34.62,11493.0,28.9717,28.9968,28.9717,28.9885,11493.0
2019-06-14 12:45:00,34.61,34.62,34.6,34.62,13354.0,28.9801,28.9885,28.9717,28.9885,13354.0
2019-06-14 12:50:00,34.62,34.63,34.58,34.61,22823.0,28.9885,28.9968,28.955,28.9801,22823.0
2019-06-14 12:55:00,34.62,34.63,34.6,34.61,19258.0,28.9885,28.9968,28.9717,28.9801,19258.0
2019-06-14 13:00:00,34.6,34.61,34.58,34.59,10862.0,28.9717,28.9801,28.955,28.9633,10862.0
2019-06-14 13:05:00,34.6,34.6,34.55,34.57,12753.0,28.9717,28.9717,28.9298,28.9466,12753.0
2019-06-14 13:10:00,34.57,34.58,34.47,34.47,42181.0,28.9466,28.955,28.8629,28.8629,42181.0
2019-06-14 13:15:00,34.46,34.5,34.43,34.48,18891.0,28.8545,28.888,28.8294,28.8712,18891.0
2019-06-14 13:20:00,34.48,34.54,34.48,34.5,11311.0,28.8712,28.9215,28.8712,28.888,11311.0
2019-06-14 13:25:00,34.5,34.5,34.47,34.48,8758.0,28.888,28.888,28.8629,28.8712,8758.0
2019-06-14 13:30:00,34.48,34.53,34.47,34.52,18568.0,28.8712,28.9131,28.8629,28.9047,18568.0
2019-06-14 13:35:00,34.51,34.54,34.49,34.51,43902.0,28.8964,28.9215,28.8796,28.8964,43902.0
2019-06-14 13:40:00,34.51,34.57,34.47,34.54,67182.0,28.8964,28.9466,28.8629,28.9215,67182.0
2019-06-14 13:45:00,34.53,34.54,34.51,34.53,9612.0,28.9131,28.9215,28.8964,28.9131,9612.0
2019-06-14 13:50:00,34.54,34.56,34.53,34.55,11121.0,28.9215,28.9382,28.9131,28.9298,11121.0
2019-06-14 13:55:00,34.56,34.57,34.54,34.55,9471.0,28.9382,28.9466,28.9215,28.9298,9471.0
2019-06-14 14:00:00,34.55,34.56,34.5,34.52,18185.0,28.9298,28.9382,28.888,28.9047,18185.0
2019-06-14 14:05:00,34.51,34.58,34.49,34.58,29671.0,28.8964,28.955,28.8796,28.955,29671.0
2019-06-14 14:10:00,34.58,34.61,34.57,34.6,15231.0,28.955,28.9801,28.9466,28.9717,15231.0
2019-06-14 14:15:00,34.6,34.63,34.59,34.62,14219.0,28.9717,28.9968,28.9633,28.9885,14219.0
2019-06-14 14:20:00,34.61,34.62,34.59,34.6,12540.0,28.9801,28.9885,28.9633,28.9717,12540.0
2019-06-14 14:25:00,34.59,34.6,34.54,34.57,17364.0,28.9633,28.9717,28.9215,28.9466,17364.0
2019-06-14 14:30:00,34.56,34.62,34.56,34.58,26005.0,28.9382,28.9885,28.9382,28.955,26005.0
2019-06-14 14:35:00,34.58,34.59,34.54,34.54,13789.0,28.955,28.9633,28.9215,28.9215,13789.0
2019-06-14 14:40:00,34.55,34.6,34.54,34.59,19172.0,28.9298,28.9717,28.9215,28.9633,19172.0
2019-06-14 14:45:00,34.59,34.62,34.53,34.57,50881.0,28.9633,28.9885,28.9131,28.9466,50881.0
2019-06-14 14:50:00,34.57,34.64,34.56,34.62,22205.0,28.9466,29.0052,28.9382,28.9885,22205.0
2019-06-14 14:55:00,34.63,34.67,34.62,34.66,22229.0,28.9968,29.0303,28.9885,29.022,22229.0
2019-06-14 15:00:00,34.66,34.74,34.66,34.74,34027.0,29.022,29.0889,29.022,29.0889,34027.0
2019-06-14 15:05:00,34.73,34.77,34.72,34.75,34472.0,29.0806,29.1141,29.0722,29.0973,34472.0
2019-06-14 15:10:00,34.75,34.76,34.7,34.75,32274.0,29.0973,29.1057,29.0554,29.0973,32274.0
2019-06-14 15:15:00,34.75,34.78,34.75,34.77,28370.0,29.0973,29.1224,29.0973,29.1141,28370.0
2019-06-14 15:20:00,34.77,34.81,34.76,34.8,30159.0,29.1141,29.1476,29.1057,29.1392,30159.0
2019-06-14 15:25:00,34.79,34.86,34.78,34.86,55254.0,29.1308,29.1894,29.1224,29.1894,55254.0
2019-06-14 15:30:00,34.86,34.88,34.83,34.87,44933.0,29.1894,29.2062,29.1643,29.1978,44933.0
2019-06-14 15:35:00,34.87,34.88,34.85,34.87,36645.0,29.1978,29.2062,29.181,29.1978,36645.0
2019-06-14 15:40:00,34.87,34.88,34.77,34.77,59307.0,29.1978,29.2062,29.1141,29.1141,59307.0
2019-06-14 15:45:00,34.78,34.8,34.76,34.78,38754.0,29.1224,29.1392,29.1057,29.1224,38754.0
2019-06-14 15:50:00,34.79,34.84,34.76,34.84,71656.0,29.1308,29.1727,29.1057,29.1727,71656.0
2019-06-14 15:55:00,34.84,34.84,34.76,34.78,228112.0,29.1727,29.1727,29.1057,29.1224,228112.0
2019-06-17 09:30:00,34.79,34.8,34.72,34.77,21822.0,29.1308,29.1392,29.0722,29.1141,21822.0
2019-06-17 09:35:00,34.79,34.87,34.71,34.74,14868.0,29.1308,29.1978,29.0638,29.0889,14868.0
2019-06-17 09:40:00,34.76,34.78,34.68,34.68,14518.0,29.1057,29.1224,29.0387,29.0387,14518.0
2019-06-17 09:45:00,34.71,34.76,34.55,34.75,16188.0,29.0638,29.1057,28.9298,29.0973,16188.0
2019-06-17 09:50:00,34.78,34.81,34.72,34.72,24526.0,29.1224,29.1476,29.0722,29.0722,24526.0
2019-06-17 09:55:00,34.72,34.8,34.72,34.72,15771.0,29.0722,29.1392,29.0722,29.0722,15771.0
2019-06-17 10:00:00,34.71,34.71,34.61,34.65,16008.0,29.0638,29.0638,28.9801,29.0136,16008.0
2019-06-17 10:05:00,34.65,34.74,34.63,34.72,14188.0,29.0136,29.0889,28.9968,29.0722,14188.0
2019-06-17 10:10:00,34.72,34.8,34.71,34.75,58475.0,29.0722,29.1392,29.0638,29.0973,58475.0
2019-06-17 10:15:00,34.75,34.77,34.61,34.69,40452.0,29.0973,29.1141,28.9801,29.0471,40452.0
2019-06-17 10:20:00,34.69,34.87,34.67,34.84,16750.0,29.0471,29.1978,29.0303,29.1727,16750.0
2019-06-17 10:25:00,34.84,34.84,34.72,34.73,162213.0,29.1727,29.1727,29.0722,29.0806,162213.0
2019-06-17 10:30:00,34.73,34.74,34.64,34.66,17450.0,29.0806,29.0889,29.0052,29.022,17450.0
2019-06-17 10:35:00,34.66,34.69,34.65,34.65,16049.0,29.022,29.0471,29.0136,29.0136,16049.0
2019-06-17 10:40:00,34.66,34.68,34.58,34.59,21630.0,29.022,29.0387,28.955,28.9633,21630.0
2019-06-17 10:45:00,34.59,34.59,34.46,34.5,22165.0,28.9633,28.9633,28.8545,28.888,22165.0
2019-06-17 10:50:00,34.51,34.53,34.48,34.5,15298.0,28.8964,28.9131,28.8712,28.888,15298.0
2019-06-17 10:55:00,34.48,34.51,34.47,34.5,16376.0,28.8712,28.8964,28.8629,28.888,16376.0
2019-06-17 11:00:00,34.51,34.51,34.44,34.45,18062.0,28.8964,28.8964,28.8377,28.8461,18062.0
2019-06-17 11:05:00,34.45,34.51,34.44,34.5,17573.0,28.8461,28.8964,28.8377,28.888,17573.0
2019-06-17 11:10:00,34.49,34.56,34.49,34.56,13800.0,28.8796,28.9382,28.8796,28.9382,13800.0
2019-06-17 11:15:00,34.56,34.61,34.55,34.59,17909.0,28.9382,28.9801,28.9298,28.9633,17909.0
2019-06-17 11:20:00,34.6,34.61,34.58,34.61,12600.0,28.9717,28.9801,28.955,28.9801,12600.0
2019-06-17 11:25:00,34.6,34.61,34.57,34.59,21458.0,28.9717,28.9801,28.9466,28.9633,21458.0
2019-06-17 11:30:00,34.6,34.6,34.53,34.56,20833.0,28.9717,28.9717,28.9131,28.9382,20833.0
2019-06-17 11:35:00,34.56,34.56,34.51,34.54,18927.0,28.9382,28.9382,28.8964,28.9215,18927.0
2019-06-17 11:40:00,34.54,34.59,34.51,34.59,66322.0,28.9215,28.9633,28.8964,28.9633,66322.0
2019-06-17 11:45:00,34.6,34.65,34.59,34.6,45659.0,28.9717,29.0136,28.9633,28.9717,45659.0
2019-06-17 11:50:00,34.59,34.6,34.57,34.59,10827.0,28.9633,28.9717,28.9466,28.9633,10827.0
2019-06-17 11:55:00,34.59,34.61,34.58,34.59,11296.0,28.9633,28.9801,28.955,28.9633,11296.0
2019-06-17 12:00:00,34.6,34.6,34.48,34.49,17263.0,28.9717,28.9717,28.8712,28.8796,17263.0
2019-06-17 12:05:00,34.48,34.49,34.43,34.47,15101.0,28.8712,28.8796,28.8294,28.8629,15101.0
2019-06-17 12:10:00,34.47,34.51,34.46,34.5,11140.0,28.8629,28.8964,28.8545,28.888,11140.0
2019-06-17 12:15:00,34.5,34.5,34.46,34.48,10554.0,28.888,28.888,28.8545,28.8712,10554.0
2019-06-17 12:20:00,34.47,34.51,34.45,34.48,19957.0,28.8629,28.8964,28.8461,28.8712,19957.0
2019-06-17 12:25:00,34.48,34.5,34.45,34.45,9896.0,28.8712,28.888,28.8461,28.8461,9896.0
2019-06-17 12:30:00,34.45,34.52,34.44,34.5,41150.0,28.8461,28.9047,28.8377,28.888,41150.0
2019-06-17 12:35:00,34.5,34.55,34.46,34.54,122819.0,28.888,28.9298,28.8545,28.9215,122819.0
2019-06-17 12:40:00,34.54,34.56,34.48,34.5,24162.0,28.9215,28.9382,28.8712,28.888,24162.0
2019-06-17 12:45:00,34.5,34.54,34.49,34.53,7182.0,28.888,28.9215,28.8796,28.9131,7182.0
2019-06-17 12:50:00,34.53,34.58,34.51,34.58,14606.0,28.9131,28.955,28.8964,28.955,14606.0
2019-06-17 12:55:00,34.58,34.61,34.57,34.57,12221.0,28.955,28.9801,28.9466,28.9466,12221.0
2019-06-17 13:00:00,34.57,34.58,34.53,34.55,24089.0,28.9466,28.955,28.9131,28.9298,24089.0
2019-06-17 13:05:00,34.55,34.55,34.54,34.55,13053.0,28.9298,28.9298,28.9215,28.9298,13053.0
2019-06-17 13:10:00,34.55,34.55,34.51,34.54,18226.0,28.9298,28.9298,28.8964,28.9215,18226.0
2019-06-17 13:15:00,34.54,34.55,34.53,34.55,11747.0,28.9215,28.9298,28.9131,28.9298,11747.0
2019-06-17 13:20:00,34.54,34.55,34.52,34.53,43996.0,28.9215,28.9298,28.9047,28.9131,43996.0
2019-06-17 13:25:00,34.53,34.54,34.47,34.47,54889.0,28.9131,28.9215,28.8629,28.8629,54889.0
2019-06-17 13:30:00,34.47,34.51,34.44,34.49,11998.0,28.8629,28.8964,28.8377,28.8796,11998.0
2019-06-17 13:35:00,34.49,34.53,34.47,34.48,16220.0,28.8796,28.9131,28.8629,28.8712,16220.0
2019-06-17 13:40:00,34.48,34.51,34.47,34.48,17475.0,28.8712,28.8964,28.8629,28.8712,17475.0
2019-06-17 13:45:00,34.49,34.51,34.46,34.47,9317.0,28.8796,28.8964,28.8545,28.8629,9317.0
2019-06-17 13:50:00,34.47,34.47,34.44,34.45,49256.0,28.8629,28.8629,28.8377,28.8461,49256.0
2019-06-17 13:55:00,34.45,34.47,34.4,34.42,13273.0,28.8461,28.8629,28.8042,28.821,13273.0
2019-06-17 14:00:00,34.42,34.46,34.42,34.45,9533.0,28.821,28.8545,28.821,28.8461,9533.0
2019-06-17 14:05:00,34.45,34.46,34.37,34.38,15833.0,28.8461,28.8545,28.7791,28.7875,15833.0
2019-06-17 14:10:00,34.38,34.39,34.36,34.37,11222.0,28.7875,28.7959,28.7708,28.7791,11222.0
2019-06-17 14:15:00,34.37,34.39,34.35,34.38,9697.0,28.7791,28.7959,28.7624,28.7875,9697.0
2019-06-17 14:20:00,34.38,34.39,34.37,34.38,10356.0,28.7875,28.7959,28.7791,28.7875,10356.0
2019-06-17 14:25:00,34.37,34.38,34.34,34.37,15577.0,28.7791,28.7875,28.754,28.7791,15577.0
2019-06-17 14:30:00,34.37,34.43,34.37,34.4,22750.0,28.7791,28.8294,28.7791,28.8042,22750.0
2019-06-17 14:35:00,34.4,34.41,34.35,34.36,28067.0,28.8042,28.8126,28.7624,28.7708,28067.0
2019-06-17 14:40:00,34.36,34.41,34.36,34.4,18690.0,28.7708,28.8126,28.7708,28.8042,18690.0
2019-06-17 14:45:00,34.41,34.41,34.36,34.37,10366.0,28.8126,28.8126,28.7708,28.7791,10366.0
2019-06-17 14:50:00,34.37,34.41,34.36,34.39,14810.0,28.7791,28.8126,28.7708,28.7959,14810.0
2019-06-17 14:55:00,34.38,34.48,34.38,34.48,135179.0,28.7875,28.8712,28.7875,28.8712,135179.0
2019-06-17 15:00:00,34.48,34.58,34.47,34.57,25704.0,28.8712,28.955,28.8629,28.9466,25704.0
2019-06-17 15:05:00,34.56,34.63,34.56,34.61,20086.0,28.9382,28.9968,28.9382,28.9801,20086.0
2019-06-17 15:10:00,34.6,34.62,34.53,34.54,28353.0,28.9717,28.9885,28.9131,28.9215,28353.0
2019-06-17 15:15:00,34.54,34.55,34.52,34.54,12399.0,28.9215,28.9298,28.9047,28.9215,12399.0
2019-06-17 15:20:00,34.53,34.56,34.52,34.52,27631.0,28.9131,28.9382,28.9047,28.9047,27631.0
2019-06-17 15:25:00,34.52,34.56,34.52,34.55,24478.0,28.9047,28.9382,28.9047,28.9298,24478.0
2019-06-17 15:30:00,34.55,34.55,34.45,34.49,34401.0,28.9298,28.9298,28.8461,28.8796,34401.0
2019-06-17 15:35:00,34.5,34.53,34.49,34.53,23084.0,28.888,28.9131,28.8796,28.9131,23084.0
2019-06-17 15:40:00,34.53,34.53,34.5,34.5,32395.0,28.9131,28.9131,28.888,28.888,32395.0
2019-06-17 15:45:00,34.5,34.52,34.48,34.48,50308.0,28.888,28.9047,28.8712,28.8712,50308.0
2019-06-17 15:50:00,34.48,34.48,34.42,34.43,52124.0,28.8712,28.8712,28.821,28.8294,52124.0
2019-06-17 15:55:00,34.43,34.44,34.37,34.43,209210.0,28.8294,28.8377,28.7791,28.8294,209210.0
2019-06-18 09:30:00,34.64,34.64,34.53,34.6,22015.0,29.0052,29.0052,28.9131,28.9717,22015.0
2019-06-18 09:35:00,34.66,34.79,34.63,34.77,18648.0,29.022,29.1308,28.9968,29.1141,18648.0
2019-06-18 09:40:00,34.77,34.78,34.68,34.7,16378.0,29.1141,29.1224,29.0387,29.0554,16378.0
2019-06-18 09:45:00,34.69,34.83,34.65,34.82,38674.0,29.0471,29.1643,29.0136,29.1559,38674.0
2019-06-18 09:50:00,34.85,35.02,34.83,34.98,29221.0,29.181,29.3234,29.1643,29.2899,29221.0
2019-06-18 09:55:00,34.98,34.98,34.9,34.91,27809.0,29.2899,29.2899,29.2229,29.2313,27809.0
2019-06-18 10:00:00,34.92,34.92,34.69,34.69,23741.0,29.2397,29.2397,29.0471,29.0471,23741.0
2019-06-18 10:05:00,34.69,34.69,34.57,34.59,20540.0,29.0471,29.0471,28.9466,28.9633,20540.0
2019-06-18 10:10:00,34.59,34.59,34.53,34.59,15975.0,28.9633,28.9633,28.9131,28.9633,15975.0
2019-06-18 10:15:00,34.58,34.72,34.54,34.7,42707.0,28.955,29.0722,28.9215,29.0554,42707.0
2019-06-18 10:20:00,34.68,34.68,34.61,34.61,45996.0,29.0387,29.0387,28.9801,28.9801,45996.0
2019-06-18 10:25:00,34.62,34.72,34.61,34.69,18536.0,28.9885,29.0722,28.9801,29.0471,18536.0
2019-06-18 10:30:00,34.69,34.78,34.66,34.78,59399.0,29.0471,29.1224,29.022,29.1224,59399.0
2019-06-18 10:35:00,34.79,34.81,34.7,34.71,32529.0,29.1308,29.1476,29.0554,29.0638,32529.0
2019-06-18 10:40:00,34.72,34.77,34.7,34.72,35983.0,29.0722,29.1141,29.0554,29.0722,35983.0
2019-06-18 10:45:00,34.72,34.72,34.69,34.7,58589.0,29.0722,29.0722,29.0471,29.0554,58589.0
2019-06-18 10:50:00,34.7,34.78,34.7,34.73,84970.0,29.0554,29.1224,29.0554,29.0806,84970.0
2019-06-18 10:55:00,34.73,34.76,34.69,34.7,54866.0,29.0806,29.1057,29.0471,29.0554,54866.0
2019-06-18 11:00:00,34.7,34.71,34.63,34.64,84704.0,29.0554,29.0638,28.9968,29.0052,84704.0
2019-06-18 11:05:00,34.63,34.63,34.54,34.56,23254.0,28.9968,28.9968,28.9215,28.9382,23254.0
2019-06-18 11:10:00,34.57,34.62,34.51,34.57,23760.0,28.9466,28.9885,28.8964,28.9466,23760.0
2019-06-18 11:15:00,34.57,34.6,34.53,34.54,23732.0,28.9466,28.9717,28.9131,28.9215,23732.0
2019-06-18 11:20:00,34.53,34.56,34.49,34.5,20938.0,28.9131,28.9382,28.8796,28.888,20938.0
2019-06-18 11:25:00,34.5,34.6,34.5,34.55,43486.0,28.888,28.9717,28.888,28.9298,43486.0
2019-06-18 11:30:00,34.55,34.56,34.46,34.48,34654.0,28.9298,28.9382,28.8545,28.8712,34654.0
2019-06-18 11:35:00,34.47,34.53,34.47,34.51,34874.0,28.8629,28.9131,28.8629,28.8964,34874.0
2019-06-18 11:40:00,34.52,34.67,34.52,34.66,127404.0,28.9047,29.0303,28.9047,29.022,127404.0
2019-06-18 11:45:00,34.66,34.67,34.55,34.56,67836.0,29.022,29.0303,28.9298,28.9382,67836.0
2019-06-18 11:50:00,34.55,34.63,34.53,34.63,40341.0,28.9298,28.9968,28.9131,28.9968,40341.0
2019-06-18 11:55:00,34.63,34.65,34.61,34.62,14809.0,28.9968,29.0136,28.9801,28.9885,14809.0
2019-06-18 12:00:00,34.61,34.65,34.59,34.59,29658.0,28.9801,29.0136,28.9633,28.9633,29658.0
2019-06-18 12:05:00,34.59,34.65,34.58,34.64,21889.0,28.9633,29.0136,28.955,29.0052,21889.0
2019-06-18 12:10:00,34.64,34.68,34.63,34.65,23542.0,29.0052,29.0387,28.9968,29.0136,23542.0
2019-06-18 12:15:00,34.65,34.65,34.61,34.61,13305.0,29.0136,29.0136,28.9801,28.9801,13305.0
2019-06-18 12:20:00,34.62,34.63,34.59,34.6,14838.0,28.9885,28.9968,28.9633,28.9717,14838.0
2019-06-18 12:25:00,34.6,34.61,34.59,34.61,10762.0,28.9717,28.9801,28.9633,28.9801,10762.0
2019-06-18 12:30:00,34.62,34.67,34.59,34.67,25614.0,28.9885,29.0303,28.9633,29.0303,25614.0
2019-06-18 12:35:00,34.67,34.67,34.63,34.64,14274.0,29.0303,29.0303,28.9968,29.0052,14274.0
2019-06-18 12:40:00,34.64,34.64,34.62,34.64,7487.0,29.0052,29.0052,28.9885,29.0052,7487.0
2019-06-18 12:45:00,34.63,34.65,34.63,34.65,18083.0,28.9968,29.0136,28.9968,29.0136,18083.0
2019-06-18 12:50:00,34.64,34.65,34.61,34.62,9069.0,29.0052,29.0136,28.9801,28.9885,9069.0
2019-06-18 12:55:00,34.62,34.63,34.6,34.63,16226.0,28.9885,28.9968,28.9717,28.9968,16226.0
2019-06-18 13:00:00,34.63,34.64,34.6,34.63,13703.0,28.9968,29.0052,28.9717,28.9968,13703.0
2019-06-18 13:05:00,34.63,34.64,34.61,34.62,18851.0,28.9968,29.0052,28.9801,28.9885,18851.0
2019-06-18 13:10:00,34.63,34.63,34.6,34.63,13546.0,28.9968,28.9968,28.9717,28.9968,13546.0
2019-06-18 13:15:00,34.63,34.66,34.62,34.62,34176.0,28.9968,29.022,28.9885,28.9885,34176.0
2019-06-18 13:20:00,34.62,34.62,34.54,34.62,29572.0,28.9885,28.9885,28.9215,28.9885,29572.0
2019-06-18 13:25:00,34.62,34.64,34.59,34.6,19689.0,28.9885,29.0052,28.9633,28.9717,19689.0
2019-06-18 13:30:00,34.6,34.62,34.58,34.59,10000.0,28.9717,28.9885,28.955,28.9633,10000.0
2019-06-18 13:35:00,34.6,34.62,34.57,34.58,11971.0,28.9717,28.9885,28.9466,28.955,11971.0
2019-06-18 13:40:00,34.58,34.59,34.57,34.59,9967.0,28.955,28.9633,28.9466,28.9633,9967.0
2019-06-18 13:45:00,34.59,34.63,34.57,34.58,18529.0,28.9633,28.9968,28.9466,28.955,18529.0
2019-06-18 13:50:00,34.58,34.6,34.55,34.55,12958.0,28.955,28.9717,28.9298,28.9298,12958.0
2019-06-18 13:55:00,34.55,34.56,34.53,34.55,6942.0,28.9298,28.9382,28.9131,28.9298,6942.0
2019-06-18 14:00:00,34.55,34.55,34.45,34.45,18303.0,28.9298,28.9298,28.8461,28.8461,18303.0
2019-06-18 14:05:00,34.46,34.52,34.43,34.51,20675.0,28.8545,28.9047,28.8294,28.8964,20675.0
2019-06-18 14:10:00,34.51,34.55,34.49,34.53,58498.0,28.8964,28.9298,28.8796,28.9131,58498.0
2019-06-18 14:15:00,34.53,34.55,34.49,34.55,27023.0,28.9131,28.9298,28.8796,28.9298,27023.0
2019-06-18 14:20:00,34.55,34.55,34.49,34.49,17301.0,28.9298,28.9298,28.8796,28.8796,17301.0
2019-06-18 14:25:00,34.48,34.51,34.47,34.47,15161.0,28.8712,28.8964,28.8629,28.8629,15161.0
2019-06-18 14:30:00,34.47,34.51,34.46,34.47,14910.0,28.8629,28.8964,28.8545,28.8629,14910.0
2019-06-18 14:35:00,34.46,34.47,34.31,34.31,29410.0,28.8545,28.8629,28.7289,28.7289,29410.0
2019-06-18 14:40:00,34.3,34.38,34.3,34.36,29590.0,28.7205,28.7875,28.7205,28.7708,29590.0
2019-06-18 14:45:00,34.36,34.39,34.36,34.36,11876.0,28.7708,28.7959,28.7708,28.7708,11876.0
2019-06-18 14:50:00,34.36,34.45,34.35,34.45,25843.0,28.7708,28.8461,28.7624,28.8461,25843.0
2019-06-18 14:55:00,34.46,34.49,34.45,34.45,29637.0,28.8545,28.8796,28.8461,28.8461,29637.0
2019-06-18 15:00:00,34.46,34.46,34.39,34.42,37478.0,28.8545,28.8545,28.7959,28.821,37478.0
2019-06-18 15:05:00,34.42,34.45,34.41,34.41,31746.0,28.821,28.8461,28.8126,28.8126,31746.0
2019-06-18 15:10:00,34.42,34.43,34.4,34.42,25663.0,28.821,28.8294,28.8042,28.821,25663.0
2019-06-18 15:15:00,34.42,34.42,34.33,34.34,32121.0,28.821,28.821,28.7456,28.754,32121.0
2019-06-18 15:20:00,34.34,34.34,34.27,34.34,41475.0,28.754,28.754,28.6954,28.754,41475.0
2019-06-18 15:25:00,34.34,34.44,34.34,34.43,42643.0,28.754,28.8377,28.754,28.8294,42643.0
2019-06-18 15:30:00,34.42,34.52,34.42,34.52,85421.0,28.821,28.9047,28.821,28.9047,85421.0
2019-06-18 15:35:00,34.52,34.56,34.52,34.55,40797.0,28.9047,28.9382,28.9047,28.9298,40797.0
2019-06-18 15:40:00,34.55,34.59,34.52,34.58,56926.0,28.9298,28.9633,28.9047,28.955,56926.0
2019-06-18 15:45:00,34.59,34.6,34.55,34.57,70081.0,28.9633,28.9717,28.9298,28.9466,70081.0
2019-06-18 15:50:00,34.57,34.62,34.55,34.59,73461.0,28.9466,28.9885,28.9298,28.9633,73461.0
2019-06-18 15:55:00,34.59,34.69,34.57,34.65,240547.0,28.9633,29.0471,28.9466,29.0136,240547.0
2019-06-19 09:30:00,34.65,34.66,34.51,34.57,56099.0,29.0136,29.022,28.8964,28.9466,56099.0
2019-06-19 09:35:00,34.57,34.61,34.46,34.55,38472.0,28.9466,28.9801,28.8545,28.9298,38472.0
2019-06-19 09:40:00,34.55,34.57,34.53,34.56,18292.0,28.9298,28.9466,28.9131,28.9382,18292.0
2019-06-19 09:45:00,34.56,34.57,34.5,34.51,14718.0,28.9382,28.9466,28.888,28.8964,14718.0
2019-06-19 09:50:00,34.51,34.58,34.5,34.55,50265.0,28.8964,28.955,28.888,28.9298,50265.0
2019-06-19 09:55:00,34.55,34.56,34.43,34.55,229299.0,28.9298,28.9382,28.8294,28.9298,229299.0
2019-06-19 10:00:00,34.55,34.66,34.54,34.58,26293.0,28.9298,29.022,28.9215,28.955,26293.0
2019-06-19 10:05:00,34.59,34.63,34.56,34.57,14337.0,28.9633,28.9968,28.9382,28.9466,14337.0
2019-06-19 10:10:00,34.56,34.61,34.55,34.57,24600.0,28.9382,28.9801,28.9298,28.9466,24600.0
2019-06-19 10:15:00,34.56,34.57,34.43,34.48,287325.0,28.9382,28.9466,28.8294,28.8712,287325.0
2019-06-19 10:20:00,34.47,34.52,34.46,34.47,58063.0,28.8629,28.9047,28.8545,28.8629,58063.0
2019-06-19 10:25:00,34.47,34.5,34.41,34.47,16949.0,28.8629,28.888,28.8126,28.8629,16949.0
2019-06-19 10:30:00,34.47,34.51,34.44,34.49,94131.0,28.8629,28.8964,28.8377,28.8796,94131.0
2019-06-19 10:35:00,34.48,34.5,34.46,34.49,11600.0,28.8712,28.888,28.8545,28.8796,11600.0
2019-06-19 10:40:00,34.48,34.51,34.43,34.44,79679.0,28.8712,28.8964,28.8294,28.8377,79679.0
2019-06-19 10:45:00,34.44,34.45,34.4,34.4,15373.0,28.8377,28.8461,28.8042,28.8042,15373.0
2019-06-19 10:50:00,34.41,34.45,34.39,34.41,17752.0,28.8126,28.8461,28.7959,28.8126,17752.0
2019-06-19 10:55:00,34.41,34.47,34.4,34.44,29929.0,28.8126,28.8629,28.8042,28.8377,29929.0
2019-06-19 11:00:00,34.43,34.43,34.37,34.43,26920.0,28.8294,28.8294,28.7791,28.8294,26920.0
2019-06-19 11:05:00,34.42,34.45,34.4,34.44,9320.0,28.821,28.8461,28.8042,28.8377,9320.0
2019-06-19 11:10:00,34.44,34.44,34.38,34.42,15316.0,28.8377,28.8377,28.7875,28.821,15316.0
2019-06-19 11:15:00,34.42,34.46,34.41,34.41,11402.0,28.821,28.8545,28.8126,28.8126,11402.0
2019-06-19 11:20:00,34.42,34.43,34.41,34.43,14739.0,28.821,28.8294,28.8126,28.8294,14739.0
2019-06-19 11:25:00,34.43,34.57,34.42,34.57,21285.0,28.8294,28.9466,28.821,28.9466,21285.0
2019-06-19 11:30:00,34.56,34.57,34.48,34.5,35180.0,28.9382,28.9466,28.8712,28.888,35180.0
2019-06-19 11:35:00,34.5,34.51,34.49,34.51,29519.0,28.888,28.8964,28.8796,28.8964,29519.0
2019-06-19 11:40:00,34.51,34.6,34.5,34.6,15877.0,28.8964,28.9717,28.888,28.9717,15877.0
2019-06-19 11:45:00,34.6,34.62,34.59,34.6,10766.0,28.9717,28.9885,28.9633,28.9717,10766.0
2019-06-19 11:50:00,34.61,34.61,34.58,34.6,21262.0,28.9801,28.9801,28.955,28.9717,21262.0
2019-06-19 11:55:00,34.6,34.61,34.54,34.55,15445.0,28.9717,28.9801,28.9215,28.9298,15445.0
2019-06-19 12:00:00,34.54,34.58,34.53,34.57,19667.0,28.9215,28.955,28.9131,28.9466,19667.0
2019-06-19 12:05:00,34.57,34.6,34.56,34.59,18425.0,28.9466,28.9717,28.9382,28.9633,18425.0
2019-06-19 12:10:00,34.59,34.6,34.55,34.58,25586.0,28.9633,28.9717,28.9298,28.955,25586.0
2019-06-19 12:15:00,34.58,34.63,34.57,34.63,7694.0,28.955,28.9968,28.9466,28.9968,7694.0
2019-06-19 12:20:00,34.63,34.64,34.61,34.62,13781.0,28.9968,29.0052,28.9801,28.9885,13781.0
2019-06-19 12:25:00,34.63,34.63,34.58,34.58,10893.0,28.9968,28.9968,28.955,28.955,10893.0
2019-06-19 12:30:00,34.59,34.62,34.56,34.61,16731.0,28.9633,28.9885,28.9382,28.9801,16731.0
2019-06-19 12:35:00,34.6,34.62,34.59,34.6,9391.0,28.9717,28.9885,28.9633,28.9717,9391.0
2019-06-19 12:40:00,34.61,34.61,34.59,34.61,12119.0,28.9801,28.9801,28.9633,28.9801,12119.0
2019-06-19 12:45:00,34.61,34.61,34.59,34.61,7021.0,28.9801,28.9801,28.9633,28.9801,7021.0
2019-06-19 12:50:00,34.61,34.62,34.59,34.61,5722.0,28.9801,28.9885,28.9633,28.9801,5722.0
2019-06-19 12:55:00,34.62,34.62,34.58,34.6,26774.0,28.9885,28.9885,28.955,28.9717,26774.0
2019-06-19 13:00:00,34.59,34.61,34.58,34.59,20519.0,28.9633,28.9801,28.955,28.9633,20519.0
2019-06-19 13:05:00,34.59,34.6,34.55,34.56,83711.0,28.9633,28.9717,28.9298,28.9382,83711.0
2019-06-19 13:10:00,34.57,34.61,34.56,34.61,21286.0,28.9466,28.9801,28.9382,28.9801,21286.0
2019-06-19 13:15:00,34.6,34.62,34.59,34.61,13992.0,28.9717,28.9885,28.9633,28.9801,13992.0
2019-06-19 13:20:00,34.61,34.63,34.53,34.56,36292.0,28.9801,28.9968,28.9131,28.9382,36292.0
2019-06-19 13:25:00,34.56,34.6,34.53,34.57,30919.0,28.9382,28.9717,28.9131,28.9466,30919.0
2019-06-19 13:30:00,34.58,34.61,34.54,34.6,14963.0,28.955,28.9801,28.9215,28.9717,14963.0
2019-06-19 13:35:00,34.61,34.61,34.57,34.57,21726.0,28.9801,28.9801,28.9466,28.9466,21726.0
2019-06-19 13:40:00,34.58,34.63,34.54,34.61,48777.0,28.955,28.9968,28.9215,28.9801,48777.0
2019-06-19 13:45:00,34.61,34.65,34.6,34.65,25397.0,28.9801,29.0136,28.9717,29.0136,25397.0
2019-06-19 13:50:00,34.65,34.7,34.64,34.67,24045.0,29.0136,29.0554,29.0052,29.0303,24045.0
2019-06-19 13:55:00,34.68,34.69,34.64,34.65,15977.0,29.0387,29.0471,29.0052,29.0136,15977.0
2019-06-19 14:00:00,34.66,34.87,34.62,34.78,45016.0,29.022,29.1978,28.9885,29.1224,45016.0
2019-06-19 14:05:00,34.78,34.81,34.68,34.68,47547.0,29.1224,29.1476,29.0387,29.0387,47547.0
2019-06-19 14:10:00,34.69,34.71,34.65,34.68,30583.0,29.0471,29.0638,29.0136,29.0387,30583.0
2019-06-19 14:15:00,34.69,34.69,34.56,34.62,40630.0,29.0471,29.0471,28.9382,28.9885,40630.0
2019-06-19 14:20:00,34.61,34.66,34.55,34.57,34071.0,28.9801,29.022,28.9298,28.9466,34071.0
2019-06-19 14:25:00,34.58,34.64,34.57,34.59,20567.0,28.955,29.0052,28.9466,28.9633,20567.0
2019-06-19 14:30:00,34.58,34.79,34.58,34.74,27515.0,28.955,29.1308,28.955,29.0889,27515.0
2019-06-19 14:35:00,34.75,34.75,34.65,34.65,26252.0,29.0973,29.0973,29.0136,29.0136,26252.0
2019-06-19 14:40:00,34.65,34.76,34.65,34.71,56806.0,29.0136,29.1057,29.0136,29.0638,56806.0
2019-06-19 14:45:00,34.7,34.76,34.66,34.76,17105.0,29.0554,29.1057,29.022,29.1057,17105.0
2019-06-19 14:50:00,34.76,34.85,34.75,34.84,17583.0,29.1057,29.181,29.0973,29.1727,17583.0
2019-06-19 14:55:00,34.84,34.9,34.82,34.87,23309.0,29.1727,29.2229,29.1559,29.1978,23309.0
2019-06-19 15:00:00,34.87,34.93,34.85,34.89,27378.0,29.1978,29.248,29.181,29.2145,27378.0
2019-06-19 15:05:00,34.88,34.94,34.87,34.91,37557.0,29.2062,29.2564,29.1978,29.2313,37557.0
2019-06-19 15:10:00,34.92,34.94,34.88,34.9,25238.0,29.2397,29.2564,29.2062,29.2229,25238.0
2019-06-19 15:15:00,34.9,34.91,34.85,34.89,34452.0,29.2229,29.2313,29.181,29.2145,34452.0
2019-06-19 15:20:00,34.89,34.92,34.85,34.92,36694.0,29.2145,29.2397,29.181,29.2397,36694.0
2019-06-19 15:25:00,34.91,34.92,34.84,34.87,35093.0,29.2313,29.2397,29.1727,29.1978,35093.0
2019-06-19 15:30:00,34.87,34.92,34.87,34.9,53461.0,29.1978,29.2397,29.1978,29.2229,53461.0
2019-06-19 15:35:00,34.89,34.95,34.89,34.93,42112.0,29.2145,29.2648,29.2145,29.248,42112.0
2019-06-19 15:40:00,34.93,35.01,34.9,34.93,60930.0,29.248,29.315,29.2229,29.248,60930.0
2019-06-19 15:45:00,34.92,34.93,34.8,34.8,111201.0,29.2397,29.248,29.1392,29.1392,111201.0
2019-06-19 15:50:00,34.8,34.87,34.8,34.85,191003.0,29.1392,29.1978,29.1392,29.181,191003.0
2019-06-19 15:55:00,34.85,34.87,34.79,34.8,307523.0,29.181,29.1978,29.1308,29.1392,307523.0
2019-06-20 09:30:00,35.22,35.25,34.95,34.99,35521.0,29.4909,29.516,29.2648,29.2983,35521.0
2019-06-20 09:35:00,35.01,35.12,34.9,34.92,42278.0,29.315,29.4071,29.2229,29.2397,42278.0
2019-06-20 09:40:00,34.93,35.1,34.87,35.02,172241.0,29.248,29.3904,29.1978,29.3234,172241.0
2019-06-20 09:45:00,35.03,35.05,34.79,34.81,35644.0,29.3318,29.3485,29.1308,29.1476,35644.0
2019-06-20 09:50:00,34.81,35.02,34.75,34.97,75901.0,29.1476,29.3234,29.0973,29.2815,75901.0
2019-06-20 09:55:00,34.96,35.02,34.88,34.88,43899.0,29.2732,29.3234,29.2062,29.2062,43899.0
2019-06-20 10:00:00,34.88,34.99,34.85,34.98,29966.0,29.2062,29.2983,29.181,29.2899,29966.0
2019-06-20 10:05:00,34.98,35.02,34.92,35.01,21181.0,29.2899,29.3234,29.2397,29.315,21181.0
2019-06-20 10:10:00,35.03,35.17,35.03,35.09,25010.0,29.3318,29.449,29.3318,29.382,25010.0
2019-06-20 10:15:00,35.09,35.09,35.0,35.03,27604.0,29.382,29.382,29.3066,29.3318,27604.0
2019-06-20 10:20:00,35.03,35.22,35.03,35.09,32633.0,29.3318,29.4909,29.3318,29.382,32633.0
2019-06-20 10:25:00,35.08,35.08,35.03,35.04,24067.0,29.3736,29.3736,29.3318,29.3401,24067.0
2019-06-20 10:30:00,35.04,35.06,35.0,35.01,22467.0,29.3401,29.3569,29.3066,29.315,22467.0
2019-06-20 10:35:00,35.03,35.05,34.91,34.92,17841.0,29.3318,29.3485,29.2313,29.2397,17841.0
2019-06-20 10:40:00,34.92,34.94,34.9,34.91,22166.0,29.2397,29.2564,29.2229,29.2313,22166.0
2019-06-20 10:45:00,34.91,34.91,34.8,34.85,18229.0,29.2313,29.2313,29.1392,29.181,18229.0
2019-06-20 10:50:00,34.86,34.93,34.85,34.91,18820.0,29.1894,29.248,29.181,29.2313,18820.0
2019-06-20 10:55:00,34.91,34.92,34.86,34.86,17195.0,29.2313,29.2397,29.1894,29.1894,17195.0
2019-06-20 11:00:00,34.85,34.91,34.78,34.91,125296.0,29.181,29.2313,29.1224,29.2313,125296.0
2019-06-20 11:05:00,34.94,34.97,34.91,34.96,23905.0,29.2564,29.2815,29.2313,29.2732,23905.0
2019-06-20 11:10:00,34.98,35.03,34.95,34.95,23920.0,29.2899,29.3318,29.2648,29.2648,23920.0
2019-06-20 11:15:00,34.95,34.96,34.91,34.95,16546.0,29.2648,29.2732,29.2313,29.2648,16546.0
2019-06-20 11:20:00,34.95,34.96,34.91,34.92,14664.0,29.2648,29.2732,29.2313,29.2397,14664.0
2019-06-20 11:25:00,34.93,34.93,34.89,34.91,16767.0,29.248,29.248,29.2145,29.2313,16767.0
2019-06-20 11:30:00,34.93,34.93,34.89,34.89,15686.0,29.248,29.248,29.2145,29.2145,15686.0
2019-06-20 11:35:00,34.89,34.89,34.8,34.82,25802.0,29.2145,29.2145,29.1392,29.1559,25802.0
2019-06-20 11:40:00,34.82,34.86,34.8,34.82,17272.0,29.1559,29.1894,29.1392,29.1559,17272.0
2019-06-20 11:45:00,34.82,34.89,34.81,34.88,16336.0,29.1559,29.2145,29.1476,29.2062,16336.0
2019-06-20 11:50:00,34.89,34.92,34.87,34.89,16105.0,29.2145,29.2397,29.1978,29.2145,16105.0
2019-06-20 11:55:00,34.9,34.9,34.86,34.87,29903.0,29.2229,29.2229,29.1894,29.1978,29903.0
2019-06-20 12:00:00,34.87,34.92,34.82,34.82,36737.0,29.1978,29.2397,29.1559,29.1559,36737.0
2019-06-20 12:05:00,34.82,34.9,34.81,34.82,22879.0,29.1559,29.2229,29.1476,29.1559,22879.0
2019-06-20 12:10:00,34.81,34.84,34.79,34.8,11796.0,29.1476,29.1727,29.1308,29.1392,11796.0
2019-06-20 12:15:00,34.8,34.81,34.77,34.77,16092.0,29.1392,29.1476,29.1141,29.1141,16092.0
2019-06-20 12:20:00,34.78,34.81,34.77,34.8,25863.0,29.1224,29.1476,29.1141,29.1392,25863.0
2019-06-20 12:25:00,34.8,34.81,34.76,34.77,21079.0,29.1392,29.1476,29.1057,29.1141,21079.0
2019-06-20 12:30:00,34.76,34.8,34.75,34.77,19698.0,29.1057,29.1392,29.0973,29.1141,19698.0
2019-06-20 12:35:00,34.77,34.87,34.77,34.86,19218.0,29.1141,29.1978,29.1141,29.1894,19218.0
2019-06-20 12:40:00,34.86,34.91,34.82,34.9,20353.0,29.1894,29.2313,29.1559,29.2229,20353.0
2019-06-20 12:45:00,34.9,34.94,34.89,34.93,9521.0,29.2229,29.2564,29.2145,29.248,9521.0
2019-06-20 12:50:00,34.93,34.95,34.91,34.91,12098.0,29.248,29.2648,29.2313,29.2313,12098.0
2019-06-20 12:55:00,34.91,34.94,34.9,34.94,11355.0,29.2313,29.2564,29.2229,29.2564,11355.0
2019-06-20 13:00:00,34.94,34.95,34.88,34.92,25921.0,29.2564,29.2648,29.2062,29.2397,25921.0
2019-06-20 13:05:00,34.93,34.96,34.9,34.93,19072.0,29.248,29.2732,29.2229,29.248,19072.0
2019-06-20 13:10:00,34.93,34.97,34.92,34.95,15665.0,29.248,29.2815,29.2397,29.2648,15665.0
2019-06-20 13:15:00,34.94,34.97,34.91,34.97,21638.0,29.2564,29.2815,29.2313,29.2815,21638.0
2019-06-20 13:20:00,34.97,34.97,34.92,34.97,93482.0,29.2815,29.2815,29.2397,29.2815,93482.0
2019-06-20 13:25:00,34.96,34.99,34.92,34.98,11220.0,29.2732,29.2983,29.2397,29.2899,11220.0
2019-06-20 13:30:00,34.98,35.02,34.98,35.02,9861.0,29.2899,29.3234,29.2899,29.3234,9861.0
2019-06-20 13:35:00,35.02,35.05,35.01,35.05,7600.0,29.3234,29.3485,29.315,29.3485,7600.0
2019-06-20 13:40:00,35.04,35.14,35.04,35.09,15609.0,29.3401,29.4239,29.3401,29.382,15609.0
2019-06-20 13:45:00,35.09,35.1,35.0,35.01,9402.0,29.382,29.3904,29.3066,29.315,9402.0
2019-06-20 13:50:00,35.01,35.07,34.98,35.02,16646.0,29.315,29.3653,29.2899,29.3234,16646.0
2019-06-20 13:55:00,35.03,35.04,34.99,35.0,9451.0,29.3318,29.3401,29.2983,29.3066,9451.0
2019-06-20 14:00:00,34.99,35.0,34.97,34.98,15484.0,29.2983,29.3066,29.2815,29.2899,15484.0
2019-06-20 14:05:00,34.97,35.0,34.96,34.98,9468.0,29.2815,29.3066,29.2732,29.2899,9468.0
2019-06-20 14:10:00,34.98,34.99,34.92,34.92,16104.0,29.2899,29.2983,29.2397,29.2397,16104.0
2019-06-20 14:15:00,34.92,34.94,34.89,34.94,23123.0,29.2397,29.2564,29.2145,29.2564,23123.0
2019-06-20 14:20:00,34.93,34.93,34.89,34.9,21036.0,29.248,29.248,29.2145,29.2229,21036.0
2019-06-20 14:25:00,34.9,34.92,34.89,34.9,21102.0,29.2229,29.2397,29.2145,29.2229,21102.0
2019-06-20 14:30:00,34.89,34.92,34.89,34.91,23277.0,29.2145,29.2397,29.2145,29.2313,23277.0
2019-06-20 14:35:00,34.92,34.95,34.91,34.94,19673.0,29.2397,29.2648,29.2313,29.2564,19673.0
2019-06-20 14:40:00,34.94,34.94,34.9,34.91,18303.0,29.2564,29.2564,29.2229,29.2313,18303.0
2019-06-20 14:45:00,34.91,34.95,34.89,34.89,20056.0,29.2313,29.2648,29.2145,29.2145,20056.0
2019-06-20 14:50:00,34.9,34.96,34.89,34.94,25752.0,29.2229,29.2732,29.2145,29.2564,25752.0
2019-06-20 14:55:00,34.95,35.06,34.94,35.06,32312.0,29.2648,29.3569,29.2564,29.3569,32312.0
2019-06-20 15:00:00,35.06,35.07,35.01,35.02,34608.0,29.3569,29.3653,29.315,29.3234,34608.0
2019-06-20 15:05:00,35.01,35.06,35.0,35.05,27814.0,29.315,29.3569,29.3066,29.3485,27814.0
2019-06-20 15:10:00,35.05,35.06,35.03,35.04,17866.0,29.3485,29.3569,29.3318,29.3401,17866.0
2019-06-20 15:15:00,35.05,35.06,35.02,35.03,17055.0,29.3485,29.3569,29.3234,29.3318,17055.0
2019-06-20 15:20:00,35.03,35.07,35.02,35.03,18120.0,29.3318,29.3653,29.3234,29.3318,18120.0
2019-06-20 15:25:00,35.03,35.03,35.0,35.01,25541.0,29.3318,29.3318,29.3066,29.315,25541.0
2019-06-20 15:30:00,35.01,35.03,35.0,35.02,39189.0,29.315,29.3318,29.3066,29.3234,39189.0
2019-06-20 15:35:00,35.02,35.03,34.99,35.01,58426.0,29.3234,29.3318,29.2983,29.315,58426.0
2019-06-20 15:40:00,35.01,35.04,34.99,35.04,60280.0,29.315,29.3401,29.2983,29.3401,60280.0
2019-06-20 15:45:00,35.03,35.04,35.0,35.02,65862.0,29.3318,29.3401,29.3066,29.3234,65862.0
2019-06-20 15:50:00,35.02,35.1,35.01,35.1,82258.0,29.3234,29.3904,29.315,29.3904,82258.0
2019-06-20 15:55:00,35.1,35.11,35.01,35.02,241273.0,29.3904,29.3988,29.315,29.3234,241273.0
2019-06-21 09:30:00,35.06,35.13,34.98,35.1,339234.0,29.3569,29.4155,29.2899,29.3904,339234.0
2019-06-21 09:35:00,35.06,35.1,35.01,35.02,14636.0,29.3569,29.3904,29.315,29.3234,14636.0
2019-06-21 09:40:00,35.02,35.03,34.88,34.88,32635.0,29.3234,29.3318,29.2062,29.2062,32635.0
2019-06-21 09:45:00,34.89,35.01,34.89,35.0,26825.0,29.2145,29.315,29.2145,29.3066,26825.0
2019-06-21 09:50:00,35.0,35.01,34.91,34.99,25667.0,29.3066,29.315,29.2313,29.2983,25667.0
2019-06-21 09:55:00,34.98,35.01,34.95,35.0,16257.0,29.2899,29.315,29.2648,29.3066,16257.0
2019-06-21 10:00:00,35.0,35.0,34.9,34.94,22506.0,29.3066,29.3066,29.2229,29.2564,22506.0
2019-06-21 10:05:00,34.93,34.97,34.89,34.95,15095.0,29.248,29.2815,29.2145,29.2648,15095.0
2019-06-21 10:10:00,34.95,35.11,34.95,35.03,42364.0,29.2648,29.3988,29.2648,29.3318,42364.0
2019-06-21 10:15:00,35.05,35.1,35.03,35.1,22799.0,29.3485,29.3904,29.3318,29.3904,22799.0
2019-06-21 10:20:00,35.11,35.16,35.09,35.09,43291.0,29.3988,29.4406,29.382,29.382,43291.0
2019-06-21 10:25:00,35.09,35.1,35.0,35.03,19377.0,29.382,29.3904,29.3066,29.3318,19377.0
2019-06-21 10:30:00,35.03,35.11,35.02,35.11,15252.0,29.3318,29.3988,29.3234,29.3988,15252.0
2019-06-21 10:35:00,35.11,35.11,35.06,35.09,14039.0,29.3988,29.3988,29.3569,29.382,14039.0
2019-06-21 10:40:00,35.08,35.09,35.02,35.04,23703.0,29.3736,29.382,29.3234,29.3401,23703.0
2019-06-21 10:45:00,35.05,35.06,35.02,35.05,23369.0,29.3485,29.3569,29.3234,29.3485,23369.0
2019-06-21 10:50:00,35.05,35.09,35.04,35.04,34424.0,29.3485,29.382,29.3401,29.3401,34424.0
2019-06-21 10:55:00,35.05,35.05,34.98,35.03,20418.0,29.3485,29.3485,29.2899,29.3318,20418.0
2019-06-21 11:00:00,35.03,35.05,35.01,35.05,16356.0,29.3318,29.3485,29.315,29.3485,16356.0
2019-06-21 11:05:00,35.05,35.09,35.05,35.06,32893.0,29.3485,29.382,29.3485,29.3569,32893.0
2019-06-21 11:10:00,35.05,35.05,35.02,35.02,7225.0,29.3485,29.3485,29.3234,29.3234,7225.0
2019-06-21 11:15:00,35.02,35.03,34.98,35.01,19565.0,29.3234,29.3318,29.2899,29.315,19565.0
2019-06-21 11:20:00,35.01,35.04,35.0,35.01,15742.0,29.315,29.3401,29.3066,29.315,15742.0
2019-06-21 11:25:00,35.01,35.01,34.98,35.01,9525.0,29.315,29.315,29.2899,29.315,9525.0
2019-06-21 11:30:00,35.0,35.07,35.0,35.05,28441.0,29.3066,29.3653,29.3066,29.3485,28441.0
2019-06-21 11:35:00,35.05,35.05,35.0,35.02,19590.0,29.3485,29.3485,29.3066,29.3234,19590.0
2019-06-21 11:40:00,35.02,35.06,35.01,35.05,16563.0,29.3234,29.3569,29.315,29.3485,16563.0
2019-06-21 11:45:00,35.05,35.07,35.04,35.04,17245.0,29.3485,29.3653,29.3401,29.3401,17245.0
2019-06-21 11:50:00,35.04,35.06,35.03,35.06,13667.0,29.3401,29.3569,29.3318,29.3569,13667.0
2019-06-21 11:55:00,35.07,35.07,35.04,35.06,12490.0,29.3653,29.3653,29.3401,29.3569,12490.0
2019-06-21 12:00:00,35.07,35.1,35.06,35.09,20128.0,29.3653,29.3904,29.3569,29.382,20128.0
2019-06-21 12:05:00,35.09,35.09,35.06,35.09,14026.0,29.382,29.382,29.3569,29.382,14026.0
2019-06-21 12:10:00,35.08,35.09,35.06,35.07,13583.0,29.3736,29.382,29.3569,29.3653,13583.0
2019-06-21 12:15:00,35.07,35.09,35.06,35.06,27205.0,29.3653,29.382,29.3569,29.3569,27205.0
2019-06-21 12:20:00,35.06,35.09,35.05,35.07,26915.0,29.3569,29.382,29.3485,29.3653,26915.0
2019-06-21 12:25:00,35.07,35.1,35.05,35.09,44843.0,29.3653,29.3904,29.3485,29.382,44843.0
2019-06-21 12:30:00,35.09,35.09,35.06,35.08,12646.0,29.382,29.382,29.3569,29.3736,12646.0
2019-06-21 12:35:00,35.08,35.09,35.07,35.09,19440.0,29.3736,29.382,29.3653,29.382,19440.0
2019-06-21 12:40:00,35.09,35.09,35.07,35.09,20613.0,29.382,29.382,29.3653,29.382,20613.0
2019-06-21 12:45:00,35.09,35.24,35.08,35.22,52451.0,29.382,29.5076,29.3736,29.4909,52451.0
2019-06-21 12:50:00,35.22,35.25,35.17,35.18,19865.0,29.4909,29.516,29.449,29.4574,19865.0
2019-06-21 12:55:00,35.18,35.19,35.15,35.19,13629.0,29.4574,29.4657,29.4322,29.4657,13629.0
2019-06-21 13:00:00,35.19,35.27,35.18,35.27,27732.0,29.4657,29.5327,29.4574,29.5327,27732.0
2019-06-21 13:05:00,35.27,35.3,35.26,35.26,16682.0,29.5327,29.5578,29.5244,29.5244,16682.0
2019-06-21 13:10:00,35.26,35.26,35.23,35.25,7475.0,29.5244,29.5244,29.4992,29.516,7475.0
2019-06-21 13:15:00,35.25,35.25,35.21,35.22,11459.0,29.516,29.516,29.4825,29.4909,11459.0
2019-06-21 13:20:00,35.22,35.23,35.2,35.23,13753.0,29.4909,29.4992,29.4741,29.4992,13753.0
2019-06-21 13:25:00,35.23,35.24,35.15,35.16,21763.0,29.4992,29.5076,29.4322,29.4406,21763.0
2019-06-21 13:30:00,35.16,35.18,35.15,35.18,17026.0,29.4406,29.4574,29.4322,29.4574,17026.0
2019-06-21 13:35:00,35.18,35.24,35.15,35.23,17993.0,29.4574,29.5076,29.4322,29.4992,17993.0
2019-06-21 13:40:00,35.23,35.29,35.23,35.29,10874.0,29.4992,29.5495,29.4992,29.5495,10874.0
2019-06-21 13:45:00,35.29,35.32,35.28,35.31,12735.0,29.5495,29.5746,29.5411,29.5662,12735.0
2019-06-21 13:50:00,35.32,35.32,35.26,35.29,16501.0,29.5746,29.5746,29.5244,29.5495,16501.0
2019-06-21 13:55:00,35.3,35.34,35.29,35.3,10671.0,29.5578,29.5913,29.5495,29.5578,10671.0
2019-06-21 14:00:00,35.3,35.33,35.28,35.28,15771.0,29.5578,29.583,29.5411,29.5411,15771.0
2019-06-21 14:05:00,35.28,35.3,35.27,35.29,12077.0,29.5411,29.5578,29.5327,29.5495,12077.0
2019-06-21 14:10:00,35.3,35.38,35.29,35.34,29562.0,29.5578,29.6248,29.5495,29.5913,29562.0
2019-06-21 14:15:00,35.33,35.34,35.3,35.3,6676.0,29.583,29.5913,29.5578,29.5578,6676.0
2019-06-21 14:20:00,35.3,35.35,35.3,35.34,10509.0,29.5578,29.5997,29.5578,29.5913,10509.0
2019-06-21 14:25:00,35.35,35.36,35.33,35.34,15811.0,29.5997,29.6081,29.583,29.5913,15811.0
2019-06-21 14:30:00,35.34,35.36,35.29,35.3,29540.0,29.5913,29.6081,29.5495,29.5578,29540.0
2019-06-21 14:35:00,35.3,35.32,35.24,35.25,49200.0,29.5578,29.5746,29.5076,29.516,49200.0
2019-06-21 14:40:00,35.26,35.27,35.23,35.27,20201.0,29.5244,29.5327,29.4992,29.5327,20201.0
2019-06-21 14:45:00,35.27,35.33,35.23,35.32,34517.0,29.5327,29.583,29.4992,29.5746,34517.0
2019-06-21 14:50:00,35.33,35.35,35.3,35.35,36612.0,29.583,29.5997,29.5578,29.5997,36612.0
2019-06-21 14:55:00,35.35,35.39,35.33,35.34,29651.0,29.5997,29.6332,29.583,29.5913,29651.0
2019-06-21 15:00:00,35.34,35.34,35.29,35.29,22832.0,29.5913,29.5913,29.5495,29.5495,22832.0
2019-06-21 15:05:00,35.3,35.36,35.29,35.34,33533.0,29.5578,29.6081,29.5495,29.5913,33533.0
2019-06-21 15:10:00,35.34,35.36,35.34,35.34,29122.0,29.5913,29.6081,29.5913,29.5913,29122.0
2019-06-21 15:15:00,35.35,35.37,35.34,35.36,32617.0,29.5997,29.6165,29.5913,29.6081,32617.0
2019-06-21 15:20:00,35.36,35.37,35.3,35.31,31219.0,29.6081,29.6165,29.5578,29.5662,31219.0
2019-06-21 15:25:00,35.31,35.34,35.3,35.33,54806.0,29.5662,29.5913,29.5578,29.583,54806.0
2019-06-21 15:30:00,35.33,35.33,35.24,35.24,46703.0,29.583,29.583,29.5076,29.5076,46703.0
2019-06-21 15:35:00,35.24,35.26,35.22,35.23,64678.0,29.5076,29.5244,29.4909,29.4992,64678.0
2019-06-21 15:40:00,35.23,35.26,35.22,35.25,56653.0,29.4992,29.5244,29.4909,29.516,56653.0
2019-06-21 15:45:00,35.25,35.26,35.16,35.2,99257.0,29.516,29.5244,29.4406,29.4741,99257.0
2019-06-21 15:50:00,35.2,35.2,35.08,35.17,207443.0,29.4741,29.4741,29.3736,29.449,207443.0
2019-06-21 15:55:00,35.18,35.23,35.1,35.22,400732.0,29.4574,29.4992,29.3904,29.4909,400732.0
2019-06-24 09:30:00,35.66,35.92,35.5,35.84,118021.0,29.8593,30.077,29.7253,30.01,118021.0
2019-06-24 09:35:00,35.84,35.85,35.65,35.66,59498.0,30.01,30.0184,29.8509,29.8593,59498.0
2019-06-24 09:40:00,35.64,35.7,35.57,35.7,30226.0,29.8425,29.8928,29.7839,29.8928,30226.0
2019-06-24 09:45:00,35.7,35.78,35.61,35.63,48133.0,29.8928,29.9598,29.8174,29.8342,48133.0
2019-06-24 09:50:00,35.62,35.66,35.33,35.44,70682.0,29.8258,29.8593,29.583,29.6751,70682.0
2019-06-24 09:55:00,35.43,35.45,35.34,35.35,46282.0,29.6667,29.6834,29.5913,29.5997,46282.0
2019-06-24 10:00:00,35.35,35.44,35.28,35.4,74514.0,29.5997,29.6751,29.5411,29.6416,74514.0
2019-06-24 10:05:00,35.4,35.55,35.39,35.43,75271.0,29.6416,29.7672,29.6332,29.6667,75271.0
2019-06-24 10:10:00,35.43,35.44,35.36,35.38,29732.0,29.6667,29.6751,29.6081,29.6248,29732.0
2019-06-24 10:15:00,35.39,35.4,35.26,35.28,57203.0,29.6332,29.6416,29.5244,29.5411,57203.0
2019-06-24 10:20:00,35.27,35.35,35.27,35.27,29109.0,29.5327,29.5997,29.5327,29.5327,29109.0
2019-06-24 10:25:00,35.28,35.29,35.23,35.24,20252.0,29.5411,29.5495,29.4992,29.5076,20252.0
2019-06-24 10:30:00,35.24,35.3,35.18,35.2,82678.0,29.5076,29.5578,29.4574,29.4741,82678.0
2019-06-24 10:35:00,35.22,35.27,35.2,35.27,25101.0,29.4909,29.5327,29.4741,29.5327,25101.0
2019-06-24 10:40:00,35.28,35.29,35.21,35.22,24181.0,29.5411,29.5495,29.4825,29.4909,24181.0
2019-06-24 10:45:00,35.22,35.29,35.22,35.28,26198.0,29.4909,29.5495,29.4909,29.5411,26198.0
2019-06-24 10:50:00,35.28,35.37,35.28,35.35,29803.0,29.5411,29.6165,29.5411,29.5997,29803.0
2019-06-24 10:55:00,35.35,35.36,35.28,35.28,29374.0,29.5997,29.6081,29.5411,29.5411,29374.0
2019-06-24 11:00:00,35.28,35.34,35.27,35.3,26650.0,29.5411,29.5913,29.5327,29.5578,26650.0
2019-06-24 11:05:00,35.3,35.36,35.29,35.3,31487.0,29.5578,29.6081,29.5495,29.5578,31487.0
2019-06-24 11:10:00,35.3,35.3,35.22,35.23,72057.0,29.5578,29.5578,29.4909,29.4992,72057.0
2019-06-24 11:15:00,35.24,35.3,35.21,35.26,35932.0,29.5076,29.5578,29.4825,29.5244,35932.0
2019-06-24 11:20:00,35.26,35.27,35.21,35.24,25019.0,29.5244,29.5327,29.4825,29.5076,25019.0
2019-06-24 11:25:00,35.24,35.32,35.23,35.32,23347.0,29.5076,29.5746,29.4992,29.5746,23347.0
2019-06-24 11:30:00,35.33,35.35,35.3,35.34,20401.0,29.583,29.5997,29.5578,29.5913,20401.0
2019-06-24 11:35:00,35.33,35.36,35.3,35.31,35505.0,29.583,29.6081,29.5578,29.5662,35505.0
2019-06-24 11:40:00,35.32,35.32,35.25,35.25,25364.0,29.5746,29.5746,29.516,29.516,25364.0
2019-06-24 11:45:00,35.24,35.29,35.21,35.24,61064.0,29.5076,29.5495,29.4825,29.5076,61064.0
2019-06-24 11:50:00,35.26,35.3,35.24,35.25,24665.0,29.5244,29.5578,29.5076,29.516,24665.0
2019-06-24 11:55:00,35.25,35.26,35.22,35.23,28731.0,29.516,29.5244,29.4909,29.4992,28731.0
2019-06-24 12:00:00,35.23,35.23,35.17,35.22,164374.0,29.4992,29.4992,29.449,29.4909,164374.0
2019-06-24 12:05:00,35.21,35.25,35.18,35.21,34292.0,29.4825,29.516,29.4574,29.4825,34292.0
2019-06-24 12:10:00,35.22,35.23,35.15,35.16,19236.0,29.4909,29.4992,29.4322,29.4406,19236.0
2019-06-24 12:15:00,35.17,35.23,35.16,35.17,30496.0,29.449,29.4992,29.4406,29.449,30496.0
2019-06-24 12:20:00,35.16,35.21,35.15,35.2,23809.0,29.4406,29.4825,29.4322,29.4741,23809.0
2019-06-24 12:25:00,35.2,35.22,35.17,35.19,20290.0,29.4741,29.4909,29.449,29.4657,20290.0
2019-06-24 12:30:00,35.2,35.2,35.15,35.17,20696.0,29.4741,29.4741,29.4322,29.449,20696.0
2019-06-24 12:35:00,35.16,35.22,35.16,35.21,26043.0,29.4406,29.4909,29.4406,29.4825,26043.0
2019-06-24 12:40:00,35.2,35.21,35.16,35.16,22584.0,29.4741,29.4825,29.4406,29.4406,22584.0
2019-06-24 12:45:00,35.16,35.17,35.13,35.15,21570.0,29.4406,29.449,29.4155,29.4322,21570.0
2019-06-24 12:50:00,35.14,35.14,35.07,35.11,23037.0,29.4239,29.4239,29.3653,29.3988,23037.0
2019-06-24 12:55:00,35.12,35.15,35.08,35.09,24690.0,29.4071,29.4322,29.3736,29.382,24690.0
2019-06-24 13:00:00,35.09,35.13,35.08,35.11,22301.0,29.382,29.4155,29.3736,29.3988,22301.0
2019-06-24 13:05:00,35.11,35.13,35.08,35.08,28572.0,29.3988,29.4155,29.3736,29.3736,28572.0
2019-06-24 13:10:00,35.07,35.08,35.0,35.06,30791.0,29.3653,29.3736,29.3066,29.3569,30791.0
2019-06-24 13:15:00,35.07,35.13,35.06,35.09,25795.0,29.3653,29.4155,29.3569,29.382,25795.0
2019-06-24 13:20:00,35.09,35.1,35.04,35.05,24314.0,29.382,29.3904,29.3401,29.3485,24314.0
2019-06-24 13:25:00,35.05,35.12,35.05,35.1,42688.0,29.3485,29.4071,29.3485,29.3904,42688.0
2019-06-24 13:30:00,35.1,35.1,35.06,35.07,24540.0,29.3904,29.3904,29.3569,29.3653,24540.0
2019-06-24 13:35:00,35.08,35.13,35.07,35.09,30425.0,29.3736,29.4155,29.3653,29.382,30425.0
2019-06-24 13:40:00,35.09,35.11,35.04,35.08,38032.0,29.382,29.3988,29.3401,29.3736,38032.0
2019-06-24 13:45:00,35.08,35.08,35.01,35.03,21031.0,29.3736,29.3736,29.315,29.3318,21031.0
2019-06-24 13:50:00,35.04,35.12,35.04,35.11,17796.0,29.3401,29.4071,29.3401,29.3988,17796.0
2019-06-24 13:55:00,35.12,35.16,35.1,35.14,32329.0,29.4071,29.4406,29.3904,29.4239,32329.0
2019-06-24 14:00:00,35.15,35.15,35.08,35.12,26854.0,29.4322,29.4322,29.3736,29.4071,26854.0
2019-06-24 14:05:00,35.11,35.19,35.08,35.17,55770.0,29.3988,29.4657,29.3736,29.449,55770.0
2019-06-24 14:10:00,35.17,35.21,35.16,35.2,15923.0,29.449,29.4825,29.4406,29.4741,15923.0
2019-06-24 14:15:00,35.19,35.22,35.06,35.06,28824.0,29.4657,29.4909,29.3569,29.3569,28824.0
2019-06-24 14:20:00,35.05,35.12,35.05,35.07,33259.0,29.3485,29.4071,29.3485,29.3653,33259.0
2019-06-24 14:25:00,35.06,35.13,35.03,35.12,20211.0,29.3569,29.4155,29.3318,29.4071,20211.0
2019-06-24 14:30:00,35.12,35.12,35.05,35.05,24711.0,29.4071,29.4071,29.3485,29.3485,24711.0
2019-06-24 14:35:00,35.06,35.1,35.04,35.1,19258.0,29.3569,29.3904,29.3401,29.3904,19258.0
2019-06-24 14:40:00,35.1,35.11,35.07,35.11,15893.0,29.3904,29.3988,29.3653,29.3988,15893.0
2019-06-24 14:45:00,35.11,35.14,35.1,35.11,21874.0,29.3988,29.4239,29.3904,29.3988,21874.0
2019-06-24 14:50:00,35.12,35.12,35.07,35.08,19187.0,29.4071,29.4071,29.3653,29.3736,19187.0
2019-06-24 14:55:00,35.08,35.13,35.06,35.08,41878.0,29.3736,29.4155,29.3569,29.3736,41878.0
2019-06-24 15:00:00,35.08,35.1,35.07,35.07,11445.0,29.3736,29.3904,29.3653,29.3653,11445.0
2019-06-24 15:05:00,35.07,35.1,35.06,35.08,24632.0,29.3653,29.3904,29.3569,29.3736,24632.0
2019-06-24 15:10:00,35.08,35.11,35.07,35.11,14309.0,29.3736,29.3988,29.3653,29.3988,14309.0
2019-06-24 15:15:00,35.11,35.14,35.08,35.12,23311.0,29.3988,29.4239,29.3736,29.4071,23311.0
2019-06-24 15:20:00,35.12,35.16,35.11,35.14,15645.0,29.4071,29.4406,29.3988,29.4239,15645.0
2019-06-24 15:25:00,35.14,35.16,35.11,35.12,25529.0,29.4239,29.4406,29.3988,29.4071,25529.0
2019-06-24 15:30:00,35.11,35.14,35.09,35.12,23296.0,29.3988,29.4239,29.382,29.4071,23296.0
2019-06-24 15:35:00,35.12,35.14,35.11,35.14,30206.0,29.4071,29.4239,29.3988,29.4239,30206.0
2019-06-24 15:40:00,35.14,35.25,35.14,35.25,40263.0,29.4239,29.516,29.4239,29.516,40263.0
2019-06-24 15:45:00,35.25,35.25,35.2,35.2,46137.0,29.516,29.516,29.4741,29.4741,46137.0
2019-06-24 15:50:00,35.2,35.21,35.16,35.18,51398.0,29.4741,29.4825,29.4406,29.4574,51398.0
2019-06-24 15:55:00,35.18,35.2,35.13,35.19,230009.0,29.4574,29.4741,29.4155,29.4657,230009.0
2019-06-25 09:30:00,35.26,35.3,35.09,35.09,39598.0,29.5244,29.5578,29.382,29.382,39598.0
2019-06-25 09:35:00,35.15,35.41,35.15,35.41,29586.0,29.4322,29.65,29.4322,29.65,29586.0
2019-06-25 09:40:00,35.4,35.46,35.35,35.37,31460.0,29.6416,29.6918,29.5997,29.6165,31460.0
2019-06-25 09:45:00,35.38,35.44,35.11,35.19,111955.0,29.6248,29.6751,29.3988,29.4657,111955.0
2019-06-25 09:50:00,35.18,35.21,35.09,35.19,61868.0,29.4574,29.4825,29.382,29.4657,61868.0
2019-06-25 09:55:00,35.19,35.19,35.05,35.11,50653.0,29.4657,29.4657,29.3485,29.3988,50653.0
2019-06-25 10:00:00,35.12,35.19,35.12,35.17,24877.0,29.4071,29.4657,29.4071,29.449,24877.0
2019-06-25 10:05:00,35.19,35.2,35.05,35.11,32657.0,29.4657,29.4741,29.3485,29.3988,32657.0
2019-06-25 10:10:00,35.11,35.18,35.1,35.16,27217.0,29.3988,29.4574,29.3904,29.4406,27217.0
2019-06-25 10:15:00,35.15,35.2,35.13,35.18,19869.0,29.4322,29.4741,29.4155,29.4574,19869.0
2019-06-25 10:20:00,35.17,35.25,35.15,35.25,33986.0,29.449,29.516,29.4322,29.516,33986.0
2019-06-25 10:25:00,35.25,35.35,35.24,35.33,48288.0,29.516,29.5997,29.5076,29.583,48288.0
2019-06-25 10:30:00,35.33,35.46,35.32,35.44,37418.0,29.583,29.6918,29.5746,29.6751,37418.0
2019-06-25 10:35:00,35.44,35.48,35.39,35.45,31836.0,29.6751,29.7086,29.6332,29.6834,31836.0
2019-06-25 10:40:00,35.46,35.47,35.37,35.43,32050.0,29.6918,29.7002,29.6165,29.6667,32050.0
2019-06-25 10:45:00,35.44,35.47,35.39,35.45,18742.0,29.6751,29.7002,29.6332,29.6834,18742.0
2019-06-25 10:50:00,35.45,35.47,35.42,35.44,18253.0,29.6834,29.7002,29.6583,29.6751,18253.0
2019-06-25 10:55:00,35.44,35.48,35.44,35.44,14169.0,29.6751,29.7086,29.6751,29.6751,14169.0
2019-06-25 11:00:00,35.45,35.45,35.38,35.42,15283.0,29.6834,29.6834,29.6248,29.6583,15283.0
2019-06-25 11:05:00,35.42,35.46,35.38,35.45,22131.0,29.6583,29.6918,29.6248,29.6834,22131.0
2019-06-25 11:10:00,35.45,35.57,35.44,35.48,58564.0,29.6834,29.7839,29.6751,29.7086,58564.0
2019-06-25 11:15:00,35.48,35.5,35.45,35.47,30321.0,29.7086,29.7253,29.6834,29.7002,30321.0
2019-06-25 11:20:00,35.47,35.47,35.39,35.44,16514.0,29.7002,29.7002,29.6332,29.6751,16514.0
2019-06-25 11:25:00,35.43,35.48,35.41,35.43,21742.0,29.6667,29.7086,29.65,29.6667,21742.0
2019-06-25 11:30:00,35.43,35.45,35.39,35.39,16928.0,29.6667,29.6834,29.6332,29.6332,16928.0
2019-06-25 11:35:00,35.39,35.44,35.38,35.41,14653.0,29.6332,29.6751,29.6248,29.65,14653.0
2019-06-25 11:40:00,35.41,35.41,35.33,35.36,15434.0,29.65,29.65,29.583,29.6081,15434.0
2019-06-25 11:45:00,35.36,35.39,35.35,35.36,7944.0,29.6081,29.6332,29.5997,29.6081,7944.0
2019-06-25 11:50:00,35.37,35.41,35.35,35.4,19517.0,29.6165,29.65,29.5997,29.6416,19517.0
2019-06-25 11:55:00,35.39,35.41,35.39,35.4,8409.0,29.6332,29.65,29.6332,29.6416,8409.0
2019-06-25 12:00:00,35.4,35.45,35.38,35.44,22884.0,29.6416,29.6834,29.6248,29.6751,22884.0
2019-06-25 12:05:00,35.44,35.45,35.4,35.41,18121.0,29.6751,29.6834,29.6416,29.65,18121.0
2019-06-25 12:10:00,35.41,35.49,35.41,35.48,16006.0,29.65,29.7169,29.65,29.7086,16006.0
2019-06-25 12:15:00,35.48,35.49,35.44,35.48,19734.0,29.7086,29.7169,29.6751,29.7086,19734.0
2019-06-25 12:20:00,35.47,35.5,35.47,35.48,15751.0,29.7002,29.7253,29.7002,29.7086,15751.0
2019-06-25 12:25:00,35.49,35.5,35.48,35.5,11202.0,29.7169,29.7253,29.7086,29.7253,11202.0
2019-06-25 12:30:00,35.5,35.5,35.41,35.41,20196.0,29.7253,29.7253,29.65,29.65,20196.0
2019-06-25 12:35:00,35.41,35.46,35.38,35.39,23668.0,29.65,29.6918,29.6248,29.6332,23668.0
2019-06-25 12:40:00,35.38,35.44,35.37,35.42,18038.0,29.6248,29.6751,29.6165,29.6583,18038.0
2019-06-25 12:45:00,35.42,35.44,35.41,35.43,10799.0,29.6583,29.6751,29.65,29.6667,10799.0
2019-06-25 12:50:00,35.43,35.44,35.41,35.43,11135.0,29.6667,29.6751,29.65,29.6667,11135.0
2019-06-25 12:55:00,35.43,35.47,35.42,35.47,10415.0,29.6667,29.7002,29.6583,29.7002,10415.0
2019-06-25 13:00:00,35.47,35.47,35.42,35.47,25172.0,29.7002,29.7002,29.6583,29.7002,25172.0
2019-06-25 13:05:00,35.46,35.48,35.43,35.47,17574.0,29.6918,29.7086,29.6667,29.7002,17574.0
2019-06-25 13:10:00,35.46,35.49,35.44,35.47,7776.0,29.6918,29.7169,29.6751,29.7002,7776.0
2019-06-25 13:15:00,35.48,35.5,35.45,35.47,40102.0,29.7086,29.7253,29.6834,29.7002,40102.0
2019-06-25 13:20:00,35.48,35.48,35.39,35.41,37295.0,29.7086,29.7086,29.6332,29.65,37295.0
2019-06-25 13:25:00,35.42,35.45,35.4,35.45,27512.0,29.6583,29.6834,29.6416,29.6834,27512.0
2019-06-25 13:30:00,35.44,35.45,35.41,35.45,37700.0,29.6751,29.6834,29.65,29.6834,37700.0
2019-06-25 13:35:00,35.45,35.5,35.44,35.5,13624.0,29.6834,29.7253,29.6751,29.7253,13624.0
2019-06-25 13:40:00,35.49,35.5,35.48,35.49,15969.0,29.7169,29.7253,29.7086,29.7169,15969.0
2019-06-25 13:45:00,35.5,35.5,35.48,35.49,35800.0,29.7253,29.7253,29.7086,29.7169,35800.0
2019-06-25 13:50:00,35.49,35.55,35.49,35.52,24645.0,29.7169,29.7672,29.7169,29.7421,24645.0
2019-06-25 13:55:00,35.52,35.53,35.5,35.52,24700.0,29.7421,29.7504,29.7253,29.7421,24700.0
2019-06-25 14:00:00,35.52,35.55,35.52,35.52,17156.0,29.7421,29.7672,29.7421,29.7421,17156.0
2019-06-25 14:05:00,35.52,35.58,35.52,35.57,30998.0,29.7421,29.7923,29.7421,29.7839,30998.0
2019-06-25 14:10:00,35.57,35.58,35.49,35.55,33806.0,29.7839,29.7923,29.7169,29.7672,33806.0
2019-06-25 14:15:00,35.54,35.57,35.53,35.55,19365.0,29.7588,29.7839,29.7504,29.7672,19365.0
2019-06-25 14:20:00,35.55,35.56,35.53,35.54,11167.0,29.7672,29.7756,29.7504,29.7588,11167.0
2019-06-25 14:25:00,35.54,35.56,35.51,35.54,14156.0,29.7588,29.7756,29.7337,29.7588,14156.0
2019-06-25 14:30:00,35.55,35.56,35.51,35.51,15249.0,29.7672,29.7756,29.7337,29.7337,15249.0
2019-06-25 14:35:00,35.51,35.52,35.46,35.48,17452.0,29.7337,29.7421,29.6918,29.7086,17452.0
2019-06-25 14:40:00,35.48,35.51,35.47,35.49,13539.0,29.7086,29.7337,29.7002,29.7169,13539.0
2019-06-25 14:45:00,35.5,35.53,35.48,35.48,20917.0,29.7253,29.7504,29.7086,29.7086,20917.0
2019-06-25 14:50:00,35.48,35.53,35.45,35.46,38418.0,29.7086,29.7504,29.6834,29.6918,38418.0
2019-06-25 14:55:00,35.46,35.49,35.46,35.47,11309.0,29.6918,29.7169,29.6918,29.7002,11309.0
2019-06-25 15:00:00,35.47,35.49,35.45,35.47,15009.0,29.7002,29.7169,29.6834,29.7002,15009.0
2019-06-25 15:05:00,35.47,35.49,35.41,35.41,142055.0,29.7002,29.7169,29.65,29.65,142055.0
2019-06-25 15:10:00,35.42,35.42,35.27,35.29,23366.0,29.6583,29.6583,29.5327,29.5495,23366.0
2019-06-25 15:15:00,35.29,35.29,35.2,35.22,47601.0,29.5495,29.5495,29.4741,29.4909,47601.0
2019-06-25 15:20:00,35.22,35.28,35.21,35.25,45044.0,29.4909,29.5411,29.4825,29.516,45044.0
2019-06-25 15:25:00,35.25,35.27,35.22,35.22,38830.0,29.516,29.5327,29.4909,29.4909,38830.0
2019-06-25 15:30:00,35.22,35.24,35.14,35.16,42426.0,29.4909,29.5076,29.4239,29.4406,42426.0
2019-06-25 15:35:00,35.16,35.17,35.11,35.14,58978.0,29.4406,29.449,29.3988,29.4239,58978.0
2019-06-25 15:40:00,35.14,35.14,35.08,35.09,52618.0,29.4239,29.4239,29.3736,29.382,52618.0
2019-06-25 15:45:00,35.08,35.09,35.03,35.05,55125.0,29.3736,29.382,29.3318,29.3485,55125.0
2019-06-25 15:50:00,35.05,35.11,35.04,35.11,81616.0,29.3485,29.3988,29.3401,29.3988,81616.0
2019-06-25 15:55:00,35.1,35.15,35.09,35.14,133806.0,29.3904,29.4322,29.382,29.4239,133806.0
2019-06-26 09:30:00,34.98,35.03,34.72,34.89,35570.0,29.2899,29.3318,29.0722,29.2145,35570.0
2019-06-26 09:35:00,34.92,34.98,34.74,34.74,56437.0,29.2397,29.2899,29.0889,29.0889,56437.0
2019-06-26 09:40:00,34.74,34.84,34.7,34.84,12270.0,29.0889,29.1727,29.0554,29.1727,12270.0
2019-06-26 09:45:00,34.85,34.87,34.73,34.73,18460.0,29.181,29.1978,29.0806,29.0806,18460.0
2019-06-26 09:50:00,34.74,34.76,34.63,34.67,14376.0,29.0889,29.1057,28.9968,29.0303,14376.0
2019-06-26 09:55:00,34.68,34.68,34.54,34.54,23708.0,29.0387,29.0387,28.9215,28.9215,23708.0
2019-06-26 10:00:00,34.51,34.53,34.47,34.5,19824.0,28.8964,28.9131,28.8629,28.888,19824.0
2019-06-26 10:05:00,34.52,34.53,34.3,34.34,43813.0,28.9047,28.9131,28.7205,28.754,43813.0
2019-06-26 10:10:00,34.34,34.43,34.34,34.43,50675.0,28.754,28.8294,28.754,28.8294,50675.0
2019-06-26 10:15:00,34.43,34.51,34.42,34.5,31989.0,28.8294,28.8964,28.821,28.888,31989.0
2019-06-26 10:20:00,34.5,34.64,34.48,34.62,29590.0,28.888,29.0052,28.8712,28.9885,29590.0
2019-06-26 10:25:00,34.62,34.68,34.59,34.64,38073.0,28.9885,29.0387,28.9633,29.0052,38073.0
2019-06-26 10:30:00,34.63,34.67,34.55,34.65,42908.0,28.9968,29.0303,28.9298,29.0136,42908.0
2019-06-26 10:35:00,34.66,34.72,34.65,34.72,42490.0,29.022,29.0722,29.0136,29.0722,42490.0
2019-06-26 10:40:00,34.72,34.73,34.54,34.55,41434.0,29.0722,29.0806,28.9215,28.9298,41434.0
2019-06-26 10:45:00,34.55,34.6,34.54,34.58,35939.0,28.9298,28.9717,28.9215,28.955,35939.0
2019-06-26 10:50:00,34.58,34.59,34.47,34.48,21508.0,28.955,28.9633,28.8629,28.8712,21508.0
2019-06-26 10:55:00,34.48,34.48,34.36,34.37,27934.0,28.8712,28.8712,28.7708,28.7791,27934.0
2019-06-26 11:00:00,34.36,34.36,34.18,34.23,49604.0,28.7708,28.7708,28.62,28.6619,49604.0
2019-06-26 11:05:00,34.23,34.34,34.2,34.34,37515.0,28.6619,28.754,28.6368,28.754,37515.0
2019-06-26 11:10:00,34.34,34.36,34.22,34.24,19278.0,28.754,28.7708,28.6535,28.6703,19278.0
2019-06-26 11:15:00,34.24,34.25,34.17,34.18,22190.0,28.6703,28.6786,28.6117,28.62,22190.0
2019-06-26 11:20:00,34.17,34.22,34.13,34.15,28169.0,28.6117,28.6535,28.5782,28.5949,28169.0
2019-06-26 11:25:00,34.16,34.22,34.14,34.2,82814.0,28.6033,28.6535,28.5865,28.6368,82814.0
2019-06-26 11:30:00,34.2,34.21,34.08,34.12,60371.0,28.6368,28.6452,28.5363,28.5698,60371.0
2019-06-26 11:35:00,34.12,34.15,34.04,34.05,28768.0,28.5698,28.5949,28.5028,28.5112,28768.0
2019-06-26 11:40:00,34.05,34.11,34.04,34.11,36983.0,28.5112,28.5614,28.5028,28.5614,36983.0
2019-06-26 11:45:00,34.12,34.15,34.08,34.08,13715.0,28.5698,28.5949,28.5363,28.5363,13715.0
2019-06-26 11:50:00,34.08,34.09,34.02,34.02,18805.0,28.5363,28.5447,28.4861,28.4861,18805.0
2019-06-26 11:55:00,34.02,34.06,33.95,33.99,42835.0,28.4861,28.5196,28.4274,28.4609,42835.0
2019-06-26 12:00:00,34.0,34.03,33.92,33.92,27644.0,28.4693,28.4944,28.4023,28.4023,27644.0
2019-06-26 12:05:00,33.93,33.97,33.9,33.9,30467.0,28.4107,28.4442,28.3856,28.3856,30467.0
2019-06-26 12:10:00,33.91,33.95,33.9,33.91,22663.0,28.394,28.4274,28.3856,28.394,22663.0
2019-06-26 12:15:00,33.9,33.9,33.84,33.89,29600.0,28.3856,28.3856,28.3353,28.3772,29600.0
2019-06-26 12:20:00,33.89,33.92,33.87,33.91,27887.0,28.3772,28.4023,28.3605,28.394,27887.0
2019-06-26 12:25:00,33.91,33.91,33.87,33.9,22917.0,28.394,28.394,28.3605,28.3856,22917.0
2019-06-26 12:30:00,33.9,33.9,33.86,33.86,22474.0,28.3856,28.3856,28.3521,28.3521,22474.0
2019-06-26 12:35:00,33.87,33.87,33.8,33.84,23712.0,28.3605,28.3605,28.3018,28.3353,23712.0
2019-06-26 12:40:00,33.83,33.91,33.79,33.87,57854.0,28.327,28.394,28.2935,28.3605,57854.0
2019-06-26 12:45:00,33.86,33.9,33.81,33.82,17807.0,28.3521,28.3856,28.3102,28.3186,17807.0
2019-06-26 12:50:00,33.82,33.86,33.81,33.82,18180.0,28.3186,28.3521,28.3102,28.3186,18180.0
2019-06-26 12:55:00,33.82,33.83,33.79,33.8,134430.0,28.3186,28.327,28.2935,28.3018,134430.0
2019-06-26 13:00:00,33.8,33.85,33.73,33.84,35866.0,28.3018,28.3437,28.2432,28.3353,35866.0
2019-06-26 13:05:00,33.85,33.92,33.81,33.82,22072.0,28.3437,28.4023,28.3102,28.3186,22072.0
2019-06-26 13:10:00,33.83,33.83,33.8,33.83,14957.0,28.327,28.327,28.3018,28.327,14957.0
2019-06-26 13:15:00,33.82,33.82,33.77,33.77,20663.0,28.3186,28.3186,28.2767,28.2767,20663.0
2019-06-26 13:20:00,33.78,33.84,33.78,33.84,16739.0,28.2851,28.3353,28.2851,28.3353,16739.0
2019-06-26 13:25:00,33.83,33.87,33.81,33.81,28145.0,28.327,28.3605,28.3102,28.3102,28145.0
2019-06-26 13:30:00,33.8,33.91,33.8,33.88,19435.0,28.3018,28.394,28.3018,28.3688,19435.0
2019-06-26 13:35:00,33.87,33.89,33.83,33.86,21239.0,28.3605,28.3772,28.327,28.3521,21239.0
2019-06-26 13:40:00,33.87,33.9,33.85,33.86,20466.0,28.3605,28.3856,28.3437,28.3521,20466.0
2019-06-26 13:45:00,33.85,33.86,33.82,33.82,19452.0,28.3437,28.3521,28.3186,28.3186,19452.0
2019-06-26 13:50:00,33.83,33.86,33.79,33.85,34014.0,28.327,28.3521,28.2935,28.3437,34014.0
2019-06-26 13:55:00,33.86,33.92,33.86,33.9,21439.0,28.3521,28.4023,28.3521,28.3856,21439.0
2019-06-26 14:00:00,33.9,33.9,33.8,33.85,90359.0,28.3856,28.3856,28.3018,28.3437,90359.0
2019-06-26 14:05:00,33.84,33.85,33.78,33.8,36696.0,28.3353,28.3437,28.2851,28.3018,36696.0
2019-06-26 14:10:00,33.8,33.82,33.78,33.81,54335.0,28.3018,28.3186,28.2851,28.3102,54335.0
2019-06-26 14:15:00,33.81,33.84,33.78,33.82,32084.0,28.3102,28.3353,28.2851,28.3186,32084.0
2019-06-26 14:20:00,33.82,33.86,33.81,33.86,37932.0,28.3186,28.3521,28.3102,28.3521,37932.0
2019-06-26 14:25:00,33.86,33.93,33.84,33.87,52095.0,28.3521,28.4107,28.3353,28.3605,52095.0
2019-06-26 14:30:00,33.86,33.87,33.82,33.83,19901.0,28.3521,28.3605,28.3186,28.327,19901.0
2019-06-26 14:35:00,33.83,33.86,33.79,33.83,32206.0,28.327,28.3521,28.2935,28.327,32206.0
2019-06-26 14:40:00,33.82,33.82,33.76,33.8,47317.0,28.3186,28.3186,28.2684,28.3018,47317.0
2019-06-26 14:45:00,33.8,33.9,33.75,33.89,51875.0,28.3018,28.3856,28.26,28.3772,51875.0
2019-06-26 14:50:00,33.88,33.92,33.86,33.91,37993.0,28.3688,28.4023,28.3521,28.394,37993.0
2019-06-26 14:55:00,33.9,33.97,33.89,33.97,28278.0,28.3856,28.4442,28.3772,28.4442,28278.0
2019-06-26 15:00:00,33.97,34.01,33.94,34.01,31583.0,28.4442,28.4777,28.4191,28.4777,31583.0
2019-06-26 15:05:00,34.01,34.02,33.95,33.95,54849.0,28.4777,28.4861,28.4274,28.4274,54849.0
2019-06-26 15:10:00,33.96,33.99,33.93,33.98,49758.0,28.4358,28.4609,28.4107,28.4526,49758.0
2019-06-26 15:15:00,33.98,33.98,33.93,33.96,35522.0,28.4526,28.4526,28.4107,28.4358,35522.0
2019-06-26 15:20:00,33.96,34.0,33.96,34.0,54650.0,28.4358,28.4693,28.4358,28.4693,54650.0
2019-06-26 15:25:00,34.0,34.05,33.99,34.02,76732.0,28.4693,28.5112,28.4609,28.4861,76732.0
2019-06-26 15:30:00,34.02,34.02,33.99,34.0,76655.0,28.4861,28.4861,28.4609,28.4693,76655.0
2019-06-26 15:35:00,34.0,34.0,33.91,33.95,82186.0,28.4693,28.4693,28.394,28.4274,82186.0
2019-06-26 15:40:00,33.94,33.97,33.93,33.95,76438.0,28.4191,28.4442,28.4107,28.4274,76438.0
2019-06-26 15:45:00,33.95,33.99,33.93,33.93,90125.0,28.4274,28.4609,28.4107,28.4107,90125.0
2019-06-26 15:50:00,33.93,33.94,33.81,33.83,111627.0,28.4107,28.4191,28.3102,28.327,111627.0
2019-06-26 15:55:00,33.82,33.83,33.69,33.7,321248.0,28.3186,28.327,28.2097,28.2181,321248.0
2019-06-27 09:30:00,33.74,33.98,33.74,33.97,37083.0,28.2516,28.4526,28.2516,28.4442,37083.0
2019-06-27 09:35:00,33.95,33.97,33.66,33.68,38223.0,28.4274,28.4442,28.1846,28.2014,38223.0
2019-06-27 09:40:00,33.66,33.91,33.65,33.89,27325.0,28.1846,28.394,28.1762,28.3772,27325.0
2019-06-27 09:45:00,33.89,33.89,33.66,33.69,18165.0,28.3772,28.3772,28.1846,28.2097,18165.0
2019-06-27 09:50:00,33.68,33.72,33.63,33.68,13667.0,28.2014,28.2349,28.1595,28.2014,13667.0
2019-06-27 09:55:00,33.67,33.68,33.56,33.58,45703.0,28.193,28.2014,28.1009,28.1176,45703.0
2019-06-27 10:00:00,33.57,33.67,33.56,33.61,27384.0,28.1093,28.193,28.1009,28.1428,27384.0
2019-06-27 10:05:00,33.62,33.64,33.5,33.51,27905.0,28.1511,28.1679,28.0506,28.059,27905.0
2019-06-27 10:10:00,33.52,33.52,33.42,33.42,30511.0,28.0674,28.0674,27.9837,27.9837,30511.0
2019-06-27 10:15:00,33.43,33.43,33.25,33.3,85498.0,27.992,27.992,27.8413,27.8832,85498.0
2019-06-27 10:20:00,33.29,33.37,33.19,33.31,60689.0,27.8748,27.9418,27.7911,27.8916,60689.0
2019-06-27 10:25:00,33.31,33.39,33.19,33.21,44754.0,27.8916,27.9585,27.7911,27.8078,44754.0
2019-06-27 10:30:00,33.21,33.26,33.09,33.14,60603.0,27.8078,27.8497,27.7073,27.7492,60603.0
2019-06-27 10:35:00,33.15,33.22,33.11,33.16,164553.0,27.7576,27.8162,27.7241,27.766,164553.0
2019-06-27 10:40:00,33.16,33.18,33.03,33.05,59677.0,27.766,27.7827,27.6571,27.6738,59677.0
2019-06-27 10:45:00,33.05,33.18,33.01,33.14,59730.0,27.6738,27.7827,27.6404,27.7492,59730.0
2019-06-27 10:50:00,33.15,33.21,33.11,33.16,60070.0,27.7576,27.8078,27.7241,27.766,60070.0
2019-06-27 10:55:00,33.16,33.21,33.12,33.18,112907.0,27.766,27.8078,27.7325,27.7827,112907.0
2019-06-27 11:00:00,33.18,33.44,33.18,33.42,133067.0,27.7827,28.0004,27.7827,27.9837,133067.0
2019-06-27 11:05:00,33.41,33.51,33.41,33.47,36190.0,27.9753,28.059,27.9753,28.0255,36190.0
2019-06-27 11:10:00,33.48,33.52,33.44,33.45,40850.0,28.0339,28.0674,28.0004,28.0088,40850.0
2019-06-27 11:15:00,33.45,33.46,33.35,33.37,98909.0,28.0088,28.0172,27.925,27.9418,98909.0
2019-06-27 11:20:00,33.38,33.46,33.37,33.43,36260.0,27.9502,28.0172,27.9418,27.992,36260.0
2019-06-27 11:25:00,33.42,33.45,33.38,33.4,30306.0,27.9837,28.0088,27.9502,27.9669,30306.0
2019-06-27 11:30:00,33.39,33.41,33.31,33.31,91101.0,27.9585,27.9753,27.8916,27.8916,91101.0
2019-06-27 11:35:00,33.32,33.32,33.21,33.3,90170.0,27.8999,27.8999,27.8078,27.8832,90170.0
2019-06-27 11:40:00,33.29,33.3,33.21,33.28,52189.0,27.8748,27.8832,27.8078,27.8664,52189.0
2019-06-27 11:45:00,33.27,33.35,33.23,33.34,92545.0,27.8581,27.925,27.8246,27.9167,92545.0
2019-06-27 11:50:00,33.34,33.4,33.33,33.39,36374.0,27.9167,27.9669,27.9083,27.9585,36374.0
2019-06-27 11:55:00,33.38,33.44,33.32,33.42,75333.0,27.9502,28.0004,27.8999,27.9837,75333.0
2019-06-27 12:00:00,33.42,33.46,33.38,33.45,26096.0,27.9837,28.0172,27.9502,28.0088,26096.0
2019-06-27 12:05:00,33.46,33.47,33.34,33.38,55391.0,28.0172,28.0255,27.9167,27.9502,55391.0
2019-06-27 12:10:00,33.36,33.4,33.33,33.34,95222.0,27.9334,27.9669,27.9083,27.9167,95222.0
2019-06-27 12:15:00,33.34,33.47,33.32,33.44,35840.0,27.9167,28.0255,27.8999,28.0004,35840.0
2019-06-27 12:20:00,33.45,33.47,33.43,33.45,22273.0,28.0088,28.0255,27.992,28.0088,22273.0
2019-06-27 12:25:00,33.45,33.49,33.41,33.44,24900.0,28.0088,28.0423,27.9753,28.0004,24900.0
2019-06-27 12:30:00,33.45,33.53,33.45,33.5,21520.0,28.0088,28.0758,28.0088,28.0506,21520.0
2019-06-27 12:35:00,33.5,33.56,33.47,33.55,20491.0,28.0506,28.1009,28.0255,28.0925,20491.0
2019-06-27 12:40:00,33.55,33.58,33.54,33.55,34333.0,28.0925,28.1176,28.0841,28.0925,34333.0
2019-06-27 12:45:00,33.54,33.55,33.48,33.55,26875.0,28.0841,28.0925,28.0339,28.0925,26875.0
2019-06-27 12:50:00,33.55,33.55,33.49,33.5,24533.0,28.0925,28.0925,28.0423,28.0506,24533.0
2019-06-27 12:55:00,33.5,33.5,33.47,33.48,28274.0,28.0506,28.0506,28.0255,28.0339,28274.0
2019-06-27 13:00:00,33.48,33.51,33.45,33.5,33484.0,28.0339,28.059,28.0088,28.0506,33484.0
2019-06-27 13:05:00,33.5,33.55,33.5,33.55,19891.0,28.0506,28.0925,28.0506,28.0925,19891.0
2019-06-27 13:10:00,33.55,33.61,33.55,33.58,36908.0,28.0925,28.1428,28.0925,28.1176,36908.0
2019-06-27 13:15:00,33.58,33.58,33.53,33.53,9803.0,28.1176,28.1176,28.0758,28.0758,9803.0
2019-06-27 13:20:00,33.54,33.54,33.46,33.47,31581.0,28.0841,28.0841,28.0172,28.0255,31581.0
2019-06-27 13:25:00,33.48,33.49,33.42,33.42,24575.0,28.0339,28.0423,27.9837,27.9837,24575.0
2019-06-27 13:30:00,33.43,33.43,33.39,33.41,17415.0,27.992,27.992,27.9585,27.9753,17415.0
2019-06-27 13:35:00,33.41,33.46,33.4,33.45,25594.0,27.9753,28.0172,27.9669,28.0088,25594.0
2019-06-27 13:40:00,33.45,33.45,33.38,33.41,27747.0,28.0088,28.0088,27.9502,27.9753,27747.0
2019-06-27 13:45:00,33.41,33.46,33.41,33.45,26872.0,27.9753,28.0172,27.9753,28.0088,26872.0
2019-06-27 13:50:00,33.46,33.54,33.45,33.54,29228.0,28.0172,28.0841,28.0088,28.0841,29228.0
2019-06-27 13:55:00,33.54,33.56,33.5,33.51,44777.0,28.0841,28.1009,28.0506,28.059,44777.0
2019-06-27 14:00:00,33.51,33.53,33.49,33.51,30558.0,28.059,28.0758,28.0423,28.059,30558.0
2019-06-27 14:05:00,33.51,33.58,33.5,33.58,23261.0,28.059,28.1176,28.0506,28.1176,23261.0
2019-06-27 14:10:00,33.59,33.62,33.55,33.55,27577.0,28.126,28.1511,28.0925,28.0925,27577.0
2019-06-27 14:15:00,33.55,33.62,33.51,33.6,84614.0,28.0925,28.1511,28.059,28.1344,84614.0
2019-06-27 14:20:00,33.6,33.62,33.59,33.6,34718.0,28.1344,28.1511,28.126,28.1344,34718.0
2019-06-27 14:25:00,33.6,33.62,33.59,33.62,41958.0,28.1344,28.1511,28.126,28.1511,41958.0
2019-06-27 14:30:00,33.62,33.7,33.62,33.68,58018.0,28.1511,28.2181,28.1511,28.2014,58018.0
2019-06-27 14:35:00,33.68,33.71,33.68,33.69,73823.0,28.2014,28.2265,28.2014,28.2097,73823.0
2019-06-27 14:40:00,33.69,33.72,33.68,33.69,55507.0,28.2097,28.2349,28.2014,28.2097,55507.0
2019-06-27 14:45:00,33.69,33.69,33.6,33.6,46586.0,28.2097,28.2097,28.1344,28.1344,46586.0
2019-06-27 14:50:00,33.6,33.7,33.59,33.69,48255.0,28.1344,28.2181,28.126,28.2097,48255.0
2019-06-27 14:55:00,33.69,33.73,33.67,33.72,86762.0,28.2097,28.2432,28.193,28.2349,86762.0
2019-06-27 15:00:00,33.72,33.73,33.67,33.68,243652.0,28.2349,28.2432,28.193,28.2014,243652.0
2019-06-27 15:05:00,33.68,33.74,33.66,33.68,81476.0,28.2014,28.2516,28.1846,28.2014,81476.0
2019-06-27 15:10:00,33.69,33.73,33.68,33.7,58164.0,28.2097,28.2432,28.2014,28.2181,58164.0
2019-06-27 15:15:00,33.7,33.7,33.64,33.68,60211.0,28.2181,28.2181,28.1679,28.2014,60211.0
2019-06-27 15:20:00,33.68,33.77,33.67,33.76,72634.0,28.2014,28.2767,28.193,28.2684,72634.0
2019-06-27 15:25:00,33.77,33.79,33.74,33.75,31302.0,28.2767,28.2935,28.2516,28.26,31302.0
2019-06-27 15:30:00,33.74,33.77,33.7,33.75,65979.0,28.2516,28.2767,28.2181,28.26,65979.0
2019-06-27 15:35:00,33.75,33.83,33.75,33.82,49606.0,28.26,28.327,28.26,28.3186,49606.0
2019-06-27 15:40:00,33.82,33.89,33.81,33.84,79249.0,28.3186,28.3772,28.3102,28.3353,79249.0
2019-06-27 15:45:00,33.84,33.93,33.84,33.91,115418.0,28.3353,28.4107,28.3353,28.394,115418.0
2019-06-27 15:50:00,33.91,33.95,33.89,33.91,117960.0,28.394,28.4274,28.3772,28.394,117960.0
2019-06-27 15:55:00,33.91,34.03,33.89,34.02,538426.0,28.394,28.4944,28.3772,28.4861,538426.0
2019-06-28 09:30:00,34.04,34.1,33.89,34.06,23234.0,28.5028,28.553,28.3772,28.5196,23234.0
2019-06-28 09:35:00,34.09,34.2,34.08,34.18,18254.0,28.5447,28.6368,28.5363,28.62,18254.0
2019-06-28 09:40:00,34.19,34.21,34.11,34.18,19576.0,28.6284,28.6452,28.5614,28.62,19576.0
2019-06-28 09:45:00,34.19,34.23,34.15,34.16,18423.0,28.6284,28.6619,28.5949,28.6033,18423.0
2019-06-28 09:50:00,34.15,34.22,34.13,34.22,40124.0,28.5949,28.6535,28.5782,28.6535,40124.0
2019-06-28 09:55:00,34.22,34.32,34.22,34.31,25758.0,28.6535,28.7373,28.6535,28.7289,25758.0
2019-06-28 10:00:00,34.33,34.37,34.27,34.34,32195.0,28.7456,28.7791,28.6954,28.754,32195.0
2019-06-28 10:05:00,34.35,34.46,34.3,34.39,22514.0,28.7624,28.8545,28.7205,28.7959,22514.0
2019-06-28 10:10:00,34.4,34.59,34.4,34.57,21082.0,28.8042,28.9633,28.8042,28.9466,21082.0
2019-06-28 10:15:00,34.57,34.62,34.52,34.6,30296.0,28.9466,28.9885,28.9047,28.9717,30296.0
2019-06-28 10:20:00,34.6,34.69,34.59,34.69,23688.0,28.9717,29.0471,28.9633,29.0471,23688.0
2019-06-28 10:25:00,34.7,34.71,34.6,34.65,21490.0,29.0554,29.0638,28.9717,29.0136,21490.0
2019-06-28 10:30:00,34.66,34.71,34.66,34.71,26241.0,29.022,29.0638,29.022,29.0638,26241.0
2019-06-28 10:35:00,34.71,34.8,34.71,34.77,23536.0,29.0638,29.1392,29.0638,29.1141,23536.0
2019-06-28 10:40:00,34.77,34.8,34.73,34.8,23176.0,29.1141,29.1392,29.0806,29.1392,23176.0
2019-06-28 10:45:00,34.79,34.8,34.69,34.73,31693.0,29.1308,29.1392,29.0471,29.0806,31693.0
2019-06-28 10:50:00,34.73,34.76,34.72,34.73,18482.0,29.0806,29.1057,29.0722,29.0806,18482.0
2019-06-28 10:55:00,34.74,34.79,34.72,34.76,34132.0,29.0889,29.1308,29.0722,29.1057,34132.0
2019-06-28 11:00:00,34.76,34.81,34.66,34.69,49915.0,29.1057,29.1476,29.022,29.0471,49915.0
2019-06-28 11:05:00,34.69,34.77,34.67,34.75,21056.0,29.0471,29.1141,29.0303,29.0973,21056.0
2019-06-28 11:10:00,34.74,34.78,34.71,34.74,17198.0,29.0889,29.1224,29.0638,29.0889,17198.0
2019-06-28 11:15:00,34.74,34.78,34.71,34.73,24142.0,29.0889,29.1224,29.0638,29.0806,24142.0
2019-06-28 11:20:00,34.73,34.74,34.63,34.65,22047.0,29.0806,29.0889,28.9968,29.0136,22047.0
2019-06-28 11:25:00,34.65,34.73,34.58,34.7,51224.0,29.0136,29.0806,28.955,29.0554,51224.0
2019-06-28 11:30:00,34.7,34.72,34.66,34.7,18827.0,29.0554,29.0722,29.022,29.0554,18827.0
2019-06-28 11:35:00,34.7,34.71,34.66,34.66,22011.0,29.0554,29.0638,29.022,29.022,22011.0
2019-06-28 11:40:00,34.65,34.71,34.63,34.68,16338.0,29.0136,29.0638,28.9968,29.0387,16338.0
2019-06-28 11:45:00,34.68,34.7,34.65,34.7,25258.0,29.0387,29.0554,29.0136,29.0554,25258.0
2019-06-28 11:50:00,34.7,34.76,34.68,34.7,18723.0,29.0554,29.1057,29.0387,29.0554,18723.0
2019-06-28 11:55:00,34.7,34.73,34.7,34.71,16984.0,29.0554,29.0806,29.0554,29.0638,16984.0
2019-06-28 12:00:00,34.71,34.77,34.69,34.7,24062.0,29.0638,29.1141,29.0471,29.0554,24062.0
2019-06-28 12:05:00,34.7,34.74,34.68,34.71,24048.0,29.0554,29.0889,29.0387,29.0638,24048.0
2019-06-28 12:10:00,34.71,34.74,34.7,34.73,15552.0,29.0638,29.0889,29.0554,29.0806,15552.0
2019-06-28 12:15:00,34.72,34.72,34.69,34.72,11754.0,29.0722,29.0722,29.0471,29.0722,11754.0
2019-06-28 12:20:00,34.73,34.78,34.72,34.75,22297.0,29.0806,29.1224,29.0722,29.0973,22297.0
2019-06-28 12:25:00,34.75,34.76,34.73,34.73,10196.0,29.0973,29.1057,29.0806,29.0806,10196.0
2019-06-28 12:30:00,34.74,34.78,34.7,34.77,22490.0,29.0889,29.1224,29.0554,29.1141,22490.0
2019-06-28 12:35:00,34.77,34.8,34.75,34.79,27950.0,29.1141,29.1392,29.0973,29.1308,27950.0
2019-06-28 12:40:00,34.78,34.82,34.75,34.81,52623.0,29.1224,29.1559,29.0973,29.1476,52623.0
2019-06-28 12:45:00,34.81,34.83,34.79,34.83,20021.0,29.1476,29.1643,29.1308,29.1643,20021.0
2019-06-28 12:50:00,34.83,34.85,34.8,34.82,32314.0,29.1643,29.181,29.1392,29.1559,32314.0
2019-06-28 12:55:00,34.82,34.86,34.81,34.82,11324.0,29.1559,29.1894,29.1476,29.1559,11324.0
2019-06-28 13:00:00,34.81,34.82,34.77,34.82,16412.0,29.1476,29.1559,29.1141,29.1559,16412.0
2019-06-28 13:05:00,34.83,34.85,34.82,34.83,12226.0,29.1643,29.181,29.1559,29.1643,12226.0
2019-06-28 13:10:00,34.83,34.84,34.82,34.83,25693.0,29.1643,29.1727,29.1559,29.1643,25693.0
2019-06-28 13:15:00,34.82,34.88,34.8,34.8,31416.0,29.1559,29.2062,29.1392,29.1392,31416.0
2019-06-28 13:20:00,34.81,34.82,34.74,34.79,43922.0,29.1476,29.1559,29.0889,29.1308,43922.0
2019-06-28 13:25:00,34.79,34.85,34.76,34.85,51473.0,29.1308,29.181,29.1057,29.181,51473.0
2019-06-28 13:30:00,34.85,34.88,34.83,34.88,18918.0,29.181,29.2062,29.1643,29.2062,18918.0
2019-06-28 13:35:00,34.87,34.92,34.86,34.91,15414.0,29.1978,29.2397,29.1894,29.2313,15414.0
2019-06-28 13:40:00,34.91,34.94,34.89,34.89,21948.0,29.2313,29.2564,29.2145,29.2145,21948.0
2019-06-28 13:45:00,34.9,34.9,34.87,34.89,12348.0,29.2229,29.2229,29.1978,29.2145,12348.0
2019-06-28 13:50:00,34.89,34.94,34.87,34.92,18513.0,29.2145,29.2564,29.1978,29.2397,18513.0
2019-06-28 13:55:00,34.92,34.93,34.9,34.92,13939.0,29.2397,29.248,29.2229,29.2397,13939.0
2019-06-28 14:00:00,34.92,34.95,34.85,34.85,25239.0,29.2397,29.2648,29.181,29.181,25239.0
2019-06-28 14:05:00,34.86,34.88,34.84,34.84,15989.0,29.1894,29.2062,29.1727,29.1727,15989.0
2019-06-28 14:10:00,34.84,34.88,34.84,34.86,18726.0,29.1727,29.2062,29.1727,29.1894,18726.0
2019-06-28 14:15:00,34.87,34.87,34.83,34.86,18945.0,29.1978,29.1978,29.1643,29.1894,18945.0
2019-06-28 14:20:00,34.85,34.88,34.82,34.82,23026.0,29.181,29.2062,29.1559,29.1559,23026.0
2019-06-28 14:25:00,34.82,34.84,34.79,34.84,28454.0,29.1559,29.1727,29.1308,29.1727,28454.0
2019-06-28 14:30:00,34.84,34.89,34.84,34.88,32707.0,29.1727,29.2145,29.1727,29.2062,32707.0
2019-06-28 14:35:00,34.89,34.9,34.86,34.88,25970.0,29.2145,29.2229,29.1894,29.2062,25970.0
2019-06-28 14:40:00,34.88,34.89,34.85,34.85,29934.0,29.2062,29.2145,29.181,29.181,29934.0
2019-06-28 14:45:00,34.85,34.9,34.83,34.9,25341.0,29.181,29.2229,29.1643,29.2229,25341.0
2019-06-28 14:50:00,34.9,34.9,34.85,34.88,24092.0,29.2229,29.2229,29.181,29.2062,24092.0
2019-06-28 14:55:00,34.88,34.89,34.84,34.89,31377.0,29.2062,29.2145,29.1727,29.2145,31377.0
2019-06-28 15:00:00,34.89,34.91,34.86,34.89,27220.0,29.2145,29.2313,29.1894,29.2145,27220.0
2019-06-28 15:05:00,34.88,34.89,34.86,34.88,20273.0,29.2062,29.2145,29.1894,29.2062,20273.0
2019-06-28 15:10:00,34.87,34.89,34.86,34.89,21768.0,29.1978,29.2145,29.1894,29.2145,21768.0
2019-06-28 15:15:00,34.89,34.9,34.83,34.84,45139.0,29.2145,29.2229,29.1643,29.1727,45139.0
2019-06-28 15:20:00,34.85,34.88,34.83,34.84,34491.0,29.181,29.2062,29.1643,29.1727,34491.0
2019-06-28 15:25:00,34.85,34.88,34.83,34.88,41558.0,29.181,29.2062,29.1643,29.2062,41558.0
2019-06-28 15:30:00,34.88,34.91,34.87,34.88,57629.0,29.2062,29.2313,29.1978,29.2062,57629.0
2019-06-28 15:35:00,34.87,34.89,34.83,34.88,83407.0,29.1978,29.2145,29.1643,29.2062,83407.0
2019-06-28 15:40:00,34.88,34.95,34.87,34.91,89566.0,29.2062,29.2648,29.1978,29.2313,89566.0
2019-06-28 15:45:00,34.91,34.98,34.91,34.96,80271.0,29.2313,29.2899,29.2313,29.2732,80271.0
2019-06-28 15:50:00,34.96,34.99,34.91,34.95,136191.0,29.2732,29.2983,29.2313,29.2648,136191.0
2019-06-28 15:55:00,34.96,35.13,34.95,35.11,541326.0,29.2732,29.4155,29.2648,29.3988,541326.0
2019-07-01 09:30:00,35.24,35.48,35.21,35.34,58088.0,29.5076,29.7086,29.4825,29.5913,58088.0
2019-07-01 09:35:00,35.34,35.34,35.17,35.24,31599.0,29.5913,29.5913,29.449,29.5076,31599.0
2019-07-01 09:40:00,35.23,35.26,35.06,35.23,54788.0,29.4992,29.5244,29.3569,29.4992,54788.0
2019-07-01 09:45:00,35.23,35.23,35.02,35.1,57613.0,29.4992,29.4992,29.3234,29.3904,57613.0
2019-07-01 09:50:00,35.09,35.1,34.92,35.07,80274.0,29.382,29.3904,29.2397,29.3653,80274.0
2019-07-01 09:55:00,35.09,35.14,35.06,35.11,34208.0,29.382,29.4239,29.3569,29.3988,34208.0
2019-07-01 10:00:00,35.12,35.14,34.97,35.02,55267.0,29.4071,29.4239,29.2815,29.3234,55267.0
2019-07-01 10:05:00,35.02,35.07,34.99,35.03,47382.0,29.3234,29.3653,29.2983,29.3318,47382.0
2019-07-01 10:10:00,35.02,35.07,34.98,35.02,49520.0,29.3234,29.3653,29.2899,29.3234,49520.0
2019-07-01 10:15:00,35.03,35.14,35.01,35.09,29442.0,29.3318,29.4239,29.315,29.382,29442.0
2019-07-01 10:20:00,35.1,35.1,35.04,35.1,41183.0,29.3904,29.3904,29.3401,29.3904,41183.0
2019-07-01 10:25:00,35.12,35.16,35.09,35.15,38432.0,29.4071,29.4406,29.382,29.4322,38432.0
2019-07-01 10:30:00,35.15,35.18,35.1,35.15,40315.0,29.4322,29.4574,29.3904,29.4322,40315.0
2019-07-01 10:35:00,35.15,35.25,35.15,35.23,35949.0,29.4322,29.516,29.4322,29.4992,35949.0
2019-07-01 10:40:00,35.23,35.3,35.22,35.29,22264.0,29.4992,29.5578,29.4909,29.5495,22264.0
2019-07-01 10:45:00,35.29,35.31,35.24,35.3,26733.0,29.5495,29.5662,29.5076,29.5578,26733.0
2019-07-01 10:50:00,35.29,35.29,35.23,35.25,39950.0,29.5495,29.5495,29.4992,29.516,39950.0
2019-07-01 10:55:00,35.25,35.26,35.21,35.23,30620.0,29.516,29.5244,29.4825,29.4992,30620.0
2019-07-01 11:00:00,35.23,35.27,35.21,35.26,22083.0,29.4992,29.5327,29.4825,29.5244,22083.0
2019-07-01 11:05:00,35.26,35.31,35.24,35.29,21970.0,29.5244,29.5662,29.5076,29.5495,21970.0
2019-07-01 11:10:00,35.29,35.29,35.26,35.28,15776.0,29.5495,29.5495,29.5244,29.5411,15776.0
2019-07-01 11:15:00,35.28,35.3,35.24,35.29,21594.0,29.5411,29.5578,29.5076,29.5495,21594.0
2019-07-01 11:20:00,35.3,35.32,35.26,35.26,27197.0,29.5578,29.5746,29.5244,29.5244,27197.0
2019-07-01 11:25:00,35.27,35.33,35.26,35.33,34699.0,29.5327,29.583,29.5244,29.583,34699.0
2019-07-01 11:30:00,35.32,35.41,35.32,35.4,35045.0,29.5746,29.65,29.5746,29.6416,35045.0
2019-07-01 11:35:00,35.39,35.42,35.36,35.37,33028.0,29.6332,29.6583,29.6081,29.6165,33028.0
2019-07-01 11:40:00,35.37,35.37,35.31,35.33,32113.0,29.6165,29.6165,29.5662,29.583,32113.0
2019-07-01 11:45:00,35.32,35.38,35.31,35.38,34602.0,29.5746,29.6248,29.5662,29.6248,34602.0
2019-07-01 11:50:00,35.37,35.4,35.34,35.4,22960.0,29.6165,29.6416,29.5913,29.6416,22960.0
2019-07-01 11:55:00,35.39,35.42,35.34,35.42,17787.0,29.6332,29.6583,29.5913,29.6583,17787.0
2019-07-01 12:00:00,35.42,35.42,35.32,35.33,19487.0,29.6583,29.6583,29.5746,29.583,19487.0
2019-07-01 12:05:00,35.33,35.38,35.31,35.38,16412.0,29.583,29.6248,29.5662,29.6248,16412.0
2019-07-01 12:10:00,35.39,35.4,35.35,35.38,17055.0,29.6332,29.6416,29.5997,29.6248,17055.0
2019-07-01 12:15:00,35.38,35.41,35.37,35.38,15703.0,29.6248,29.65,29.6165,29.6248,15703.0
2019-07-01 12:20:00,35.38,35.43,35.37,35.42,27029.0,29.6248,29.6667,29.6165,29.6583,27029.0
2019-07-01 12:25:00,35.42,35.44,35.39,35.4,21649.0,29.6583,29.6751,29.6332,29.6416,21649.0
2019-07-01 12:30:00,35.4,35.4,35.3,35.34,34418.0,29.6416,29.6416,29.5578,29.5913,34418.0
2019-07-01 12:35:00,35.34,35.34,35.3,35.32,18007.0,29.5913,29.5913,29.5578,29.5746,18007.0
2019-07-01 12:40:00,35.31,35.41,35.3,35.41,16229.0,29.5662,29.65,29.5578,29.65,16229.0
2019-07-01 12:45:00,35.41,35.44,35.39,35.41,24418.0,29.65,29.6751,29.6332,29.65,24418.0
2019-07-01 12:50:00,35.41,35.43,35.4,35.42,18640.0,29.65,29.6667,29.6416,29.6583,18640.0
2019-07-01 12:55:00,35.42,35.44,35.4,35.44,36239.0,29.6583,29.6751,29.6416,29.6751,36239.0
2019-07-01 13:00:00,35.44,35.47,35.44,35.46,26120.0,29.6751,29.7002,29.6751,29.6918,26120.0
2019-07-01 13:05:00,35.46,35.48,35.34,35.37,33079.0,29.6918,29.7086,29.5913,29.6165,33079.0
2019-07-01 13:10:00,35.38,35.42,35.37,35.42,35782.0,29.6248,29.6583,29.6165,29.6583,35782.0
2019-07-01 13:15:00,35.41,35.43,35.38,35.4,30723.0,29.65,29.6667,29.6248,29.6416,30723.0
2019-07-01 13:20:00,35.4,35.41,35.38,35.4,21097.0,29.6416,29.65,29.6248,29.6416,21097.0
2019-07-01 13:25:00,35.4,35.41,35.36,35.39,24177.0,29.6416,29.65,29.6081,29.6332,24177.0
2019-07-01 13:30:00,35.38,35.39,35.33,35.35,29737.0,29.6248,29.6332,29.583,29.5997,29737.0
2019-07-01 13:35:00,35.35,35.36,35.29,35.3,21140.0,29.5997,29.6081,29.5495,29.5578,21140.0
2019-07-01 13:40:00,35.29,35.31,35.24,35.24,35000.0,29.5495,29.5662,29.5076,29.5076,35000.0
2019-07-01 13:45:00,35.25,35.36,35.24,35.34,39130.0,29.516,29.6081,29.5076,29.5913,39130.0
2019-07-01 13:50:00,35.34,35.4,35.33,35.39,24232.0,29.5913,29.6416,29.583,29.6332,24232.0
2019-07-01 13:55:00,35.39,35.43,35.37,35.38,21890.0,29.6332,29.6667,29.6165,29.6248,21890.0
2019-07-01 14:00:00,35.38,35.42,35.36,35.39,31945.0,29.6248,29.6583,29.6081,29.6332,31945.0
2019-07-01 14:05:00,35.38,35.39,35.34,35.36,25338.0,29.6248,29.6332,29.5913,29.6081,25338.0
2019-07-01 14:10:00,35.35,35.4,35.35,35.39,19958.0,29.5997,29.6416,29.5997,29.6332,19958.0
2019-07-01 14:15:00,35.38,35.41,35.37,35.39,21494.0,29.6248,29.65,29.6165,29.6332,21494.0
2019-07-01 14:20:00,35.4,35.4,35.35,35.38,26631.0,29.6416,29.6416,29.5997,29.6248,26631.0
2019-07-01 14:25:00,35.37,35.37,35.32,35.35,33466.0,29.6165,29.6165,29.5746,29.5997,33466.0
2019-07-01 14:30:00,35.35,35.4,35.33,35.4,38658.0,29.5997,29.6416,29.583,29.6416,38658.0
2019-07-01 14:35:00,35.39,35.45,35.38,35.44,21173.0,29.6332,29.6834,29.6248,29.6751,21173.0
2019-07-01 14:40:00,35.44,35.45,35.37,35.41,46633.0,29.6751,29.6834,29.6165,29.65,46633.0
2019-07-01 14:45:00,35.41,35.46,35.4,35.42,54648.0,29.65,29.6918,29.6416,29.6583,54648.0
2019-07-01 14:50:00,35.42,35.45,35.38,35.42,34168.0,29.6583,29.6834,29.6248,29.6583,34168.0
2019-07-01 14:55:00,35.43,35.43,35.34,35.36,26534.0,29.6667,29.6667,29.5913,29.6081,26534.0
2019-07-01 15:00:00,35.36,35.38,35.34,35.34,80239.0,29.6081,29.6248,29.5913,29.5913,80239.0
2019-07-01 15:05:00,35.34,35.35,35.33,35.34,12318.0,29.5913,29.5997,29.583,29.5913,12318.0
2019-07-01 15:10:00,35.35,35.41,35.34,35.41,56451.0,29.5997,29.65,29.5913,29.65,56451.0
2019-07-01 15:15:00,35.41,35.47,35.39,35.47,43190.0,29.65,29.7002,29.6332,29.7002,43190.0
2019-07-01 15:20:00,35.47,35.48,35.42,35.48,54724.0,29.7002,29.7086,29.6583,29.7086,54724.0
2019-07-01 15:25:00,35.47,35.5,35.45,35.48,66794.0,29.7002,29.7253,29.6834,29.7086,66794.0
2019-07-01 15:30:00,35.49,35.53,35.48,35.53,48749.0,29.7169,29.7504,29.7086,29.7504,48749.0
2019-07-01 15:35:00,35.53,35.57,35.52,35.55,57879.0,29.7504,29.7839,29.7421,29.7672,57879.0
2019-07-01 15:40:00,35.55,35.56,35.43,35.44,55387.0,29.7672,29.7756,29.6667,29.6751,55387.0
2019-07-01 15:45:00,35.45,35.54,35.44,35.54,75086.0,29.6834,29.7588,29.6751,29.7588,75086.0
2019-07-01 15:50:00,35.54,35.55,35.48,35.52,108990.0,29.7588,29.7672,29.7086,29.7421,108990.0
2019-07-01 15:55:00,35.52,35.53,35.4,35.44,296062.0,29.7421,29.7504,29.6416,29.6751,296062.0
2019-07-02 09:30:00,35.45,35.62,35.31,35.37,39759.0,29.6834,29.8258,29.5662,29.6165,39759.0
2019-07-02 09:35:00,35.36,35.47,35.34,35.44,20012.0,29.6081,29.7002,29.5913,29.6751,20012.0
2019-07-02 09:40:00,35.45,35.45,35.24,35.26,36300.0,29.6834,29.6834,29.5076,29.5244,36300.0
2019-07-02 09:45:00,35.28,35.28,35.08,35.13,44388.0,29.5411,29.5411,29.3736,29.4155,44388.0
2019-07-02 09:50:00,35.14,35.14,34.98,35.02,57965.0,29.4239,29.4239,29.2899,29.3234,57965.0
2019-07-02 09:55:00,35.02,35.02,34.91,34.92,38891.0,29.3234,29.3234,29.2313,29.2397,38891.0
2019-07-02 10:00:00,34.92,34.99,34.82,34.98,39126.0,29.2397,29.2983,29.1559,29.2899,39126.0
2019-07-02 10:05:00,34.97,34.98,34.85,34.86,43024.0,29.2815,29.2899,29.181,29.1894,43024.0
2019-07-02 10:10:00,34.86,34.91,34.81,34.83,45438.0,29.1894,29.2313,29.1476,29.1643,45438.0
2019-07-02 10:15:00,34.83,34.95,34.82,34.91,45782.0,29.1643,29.2648,29.1559,29.2313,45782.0
2019-07-02 10:20:00,34.9,34.91,34.83,34.9,48464.0,29.2229,29.2313,29.1643,29.2229,48464.0
2019-07-02 10:25:00,34.89,35.01,34.89,34.96,30110.0,29.2145,29.315,29.2145,29.2732,30110.0
2019-07-02 10:30:00,34.96,35.05,34.95,35.01,34060.0,29.2732,29.3485,29.2648,29.315,34060.0
2019-07-02 10:35:00,35.0,35.04,34.87,34.97,43059.0,29.3066,29.3401,29.1978,29.2815,43059.0
2019-07-02 10:40:00,34.97,35.0,34.88,34.89,26172.0,29.2815,29.3066,29.2062,29.2145,26172.0
2019-07-02 10:45:00,34.89,34.96,34.85,34.94,69908.0,29.2145,29.2732,29.181,29.2564,69908.0
2019-07-02 10:50:00,34.94,34.96,34.9,34.94,30951.0,29.2564,29.2732,29.2229,29.2564,30951.0
2019-07-02 10:55:00,34.94,35.02,34.92,35.01,34296.0,29.2564,29.3234,29.2397,29.315,34296.0
2019-07-02 11:00:00,35.0,35.05,34.98,35.04,27892.0,29.3066,29.3485,29.2899,29.3401,27892.0
2019-07-02 11:05:00,35.04,35.12,35.03,35.09,21581.0,29.3401,29.4071,29.3318,29.382,21581.0
2019-07-02 11:10:00,35.09,35.09,35.0,35.01,14068.0,29.382,29.382,29.3066,29.315,14068.0
2019-07-02 11:15:00,35.0,35.06,34.96,35.06,26963.0,29.3066,29.3569,29.2732,29.3569,26963.0
2019-07-02 11:20:00,35.06,35.1,35.06,35.09,14808.0,29.3569,29.3904,29.3569,29.382,14808.0
2019-07-02 11:25:00,35.1,35.17,35.09,35.16,17238.0,29.3904,29.449,29.382,29.4406,17238.0
2019-07-02 11:30:00,35.16,35.16,35.07,35.08,15749.0,29.4406,29.4406,29.3653,29.3736,15749.0
2019-07-02 11:35:00,35.07,35.16,35.07,35.12,15284.0,29.3653,29.4406,29.3653,29.4071,15284.0
2019-07-02 11:40:00,35.11,35.16,35.1,35.14,11169.0,29.3988,29.4406,29.3904,29.4239,11169.0
2019-07-02 11:45:00,35.13,35.19,35.1,35.19,23447.0,29.4155,29.4657,29.3904,29.4657,23447.0
2019-07-02 11:50:00,35.2,35.2,35.15,35.19,19595.0,29.4741,29.4741,29.4322,29.4657,19595.0
2019-07-02 11:55:00,35.18,35.23,35.18,35.19,14066.0,29.4574,29.4992,29.4574,29.4657,14066.0
2019-07-02 12:00:00,35.19,35.21,35.15,35.15,16407.0,29.4657,29.4825,29.4322,29.4322,16407.0
2019-07-02 12:05:00,35.16,35.22,35.15,35.22,14452.0,29.4406,29.4909,29.4322,29.4909,14452.0
2019-07-02 12:10:00,35.22,35.22,35.17,35.19,16744.0,29.4909,29.4909,29.449,29.4657,16744.0
2019-07-02 12:15:00,35.2,35.27,35.19,35.23,8272.0,29.4741,29.5327,29.4657,29.4992,8272.0
2019-07-02 12:20:00,35.23,35.24,35.2,35.23,10454.0,29.4992,29.5076,29.4741,29.4992,10454.0
2019-07-02 12:25:00,35.23,35.24,35.17,35.18,11339.0,29.4992,29.5076,29.449,29.4574,11339.0
2019-07-02 12:30:00,35.19,35.21,35.15,35.16,10390.0,29.4657,29.4825,29.4322,29.4406,10390.0
2019-07-02 12:35:00,35.16,35.2,35.15,35.19,10353.0,29.4406,29.4741,29.4322,29.4657,10353.0
2019-07-02 12:40:00,35.2,35.24,35.19,35.22,16784.0,29.4741,29.5076,29.4657,29.4909,16784.0
2019-07-02 12:45:00,35.21,35.26,35.18,35.25,12874.0,29.4825,29.5244,29.4574,29.516,12874.0
2019-07-02 12:50:00,35.26,35.29,35.24,35.24,10966.0,29.5244,29.5495,29.5076,29.5076,10966.0
2019-07-02 12:55:00,35.23,35.27,35.23,35.26,13731.0,29.4992,29.5327,29.4992,29.5244,13731.0
2019-07-02 13:00:00,35.26,35.26,35.22,35.24,8522.0,29.5244,29.5244,29.4909,29.5076,8522.0
2019-07-02 13:05:00,35.24,35.31,35.24,35.28,52592.0,29.5076,29.5662,29.5076,29.5411,52592.0
2019-07-02 13:10:00,35.28,35.29,35.25,35.27,10043.0,29.5411,29.5495,29.516,29.5327,10043.0
2019-07-02 13:15:00,35.27,35.33,35.27,35.33,24345.0,29.5327,29.583,29.5327,29.583,24345.0
2019-07-02 13:20:00,35.32,35.35,35.3,35.33,18600.0,29.5746,29.5997,29.5578,29.583,18600.0
2019-07-02 13:25:00,35.32,35.33,35.31,35.32,8493.0,29.5746,29.583,29.5662,29.5746,8493.0
2019-07-02 13:30:00,35.33,35.34,35.3,35.34,14251.0,29.583,29.5913,29.5578,29.5913,14251.0
2019-07-02 13:35:00,35.34,35.38,35.34,35.38,7170.0,29.5913,29.6248,29.5913,29.6248,7170.0
2019-07-02 13:40:00,35.37,35.39,35.36,35.37,12034.0,29.6165,29.6332,29.6081,29.6165,12034.0
2019-07-02 13:45:00,35.37,35.37,35.23,35.24,56043.0,29.6165,29.6165,29.4992,29.5076,56043.0
2019-07-02 13:50:00,35.25,35.26,35.21,35.23,13316.0,29.516,29.5244,29.4825,29.4992,13316.0
2019-07-02 13:55:00,35.23,35.24,35.21,35.21,10573.0,29.4992,29.5076,29.4825,29.4825,10573.0
2019-07-02 14:00:00,35.21,35.24,35.21,35.24,10280.0,29.4825,29.5076,29.4825,29.5076,10280.0
2019-07-02 14:05:00,35.24,35.29,35.22,35.29,18806.0,29.5076,29.5495,29.4909,29.5495,18806.0
2019-07-02 14:10:00,35.29,35.29,35.25,35.26,14842.0,29.5495,29.5495,29.516,29.5244,14842.0
2019-07-02 14:15:00,35.27,35.3,35.25,35.29,25771.0,29.5327,29.5578,29.516,29.5495,25771.0
2019-07-02 14:20:00,35.28,35.3,35.27,35.28,11775.0,29.5411,29.5578,29.5327,29.5411,11775.0
2019-07-02 14:25:00,35.28,35.3,35.26,35.26,18887.0,29.5411,29.5578,29.5244,29.5244,18887.0
2019-07-02 14:30:00,35.26,35.28,35.25,35.27,14532.0,29.5244,29.5411,29.516,29.5327,14532.0
2019-07-02 14:35:00,35.27,35.27,35.23,35.24,15676.0,29.5327,29.5327,29.4992,29.5076,15676.0
2019-07-02 14:40:00,35.25,35.31,35.24,35.29,36541.0,29.516,29.5662,29.5076,29.5495,36541.0
2019-07-02 14:45:00,35.28,35.28,35.17,35.19,32508.0,29.5411,29.5411,29.449,29.4657,32508.0
2019-07-02 14:50:00,35.19,35.2,35.18,35.19,12153.0,29.4657,29.4741,29.4574,29.4657,12153.0
2019-07-02 14:55:00,35.19,35.25,35.17,35.22,18476.0,29.4657,29.516,29.449,29.4909,18476.0
2019-07-02 15:00:00,35.23,35.27,35.22,35.27,18560.0,29.4992,29.5327,29.4909,29.5327,18560.0
2019-07-02 15:05:00,35.26,35.29,35.24,35.28,21112.0,29.5244,29.5495,29.5076,29.5411,21112.0
2019-07-02 15:10:00,35.28,35.29,35.24,35.24,20065.0,29.5411,29.5495,29.5076,29.5076,20065.0
2019-07-02 15:15:00,35.24,35.28,35.24,35.27,21709.0,29.5076,29.5411,29.5076,29.5327,21709.0
2019-07-02 15:20:00,35.28,35.33,35.27,35.31,27898.0,29.5411,29.583,29.5327,29.5662,27898.0
2019-07-02 15:25:00,35.32,35.33,35.3,35.31,21008.0,29.5746,29.583,29.5578,29.5662,21008.0
2019-07-02 15:30:00,35.32,35.35,35.29,35.3,37917.0,29.5746,29.5997,29.5495,29.5578,37917.0
2019-07-02 15:35:00,35.3,35.33,35.28,35.3,34836.0,29.5578,29.583,29.5411,29.5578,34836.0
2019-07-02 15:40:00,35.29,35.29,35.22,35.25,51219.0,29.5495,29.5495,29.4909,29.516,51219.0
2019-07-02 15:45:00,35.25,35.26,35.18,35.18,45778.0,29.516,29.5244,29.4574,29.4574,45778.0
2019-07-02 15:50:00,35.18,35.22,35.16,35.22,88337.0,29.4574,29.4909,29.4406,29.4909,88337.0
2019-07-02 15:55:00,35.23,35.26,35.18,35.24,173312.0,29.4992,29.5244,29.4574,29.5076,173312.0
2019-07-03 09:30:00,35.37,35.65,35.37,35.58,64080.0,29.6165,29.8509,29.6165,29.7923,64080.0
2019-07-03 09:35:00,35.58,35.61,35.34,35.53,96026.0,29.7923,29.8174,29.5913,29.7504,96026.0
2019-07-03 09:40:00,35.55,35.63,35.5,35.53,16239.0,29.7672,29.8342,29.7253,29.7504,16239.0
2019-07-03 09:45:00,35.53,35.54,35.39,35.44,67644.0,29.7504,29.7588,29.6332,29.6751,67644.0
2019-07-03 09:50:00,35.43,35.44,35.34,35.38,56237.0,29.6667,29.6751,29.5913,29.6248,56237.0
2019-07-03 09:55:00,35.38,35.44,35.35,35.37,31088.0,29.6248,29.6751,29.5997,29.6165,31088.0
2019-07-03 10:00:00,35.37,35.45,35.36,35.42,36150.0,29.6165,29.6834,29.6081,29.6583,36150.0
2019-07-03 10:05:00,35.41,35.46,35.35,35.46,67853.0,29.65,29.6918,29.5997,29.6918,67853.0
2019-07-03 10:10:00,35.46,35.56,35.46,35.52,53646.0,29.6918,29.7756,29.6918,29.7421,53646.0
2019-07-03 10:15:00,35.51,35.62,35.51,35.62,11928.0,29.7337,29.8258,29.7337,29.8258,11928.0
2019-07-03 10:20:00,35.63,35.76,35.63,35.75,21620.0,29.8342,29.943,29.8342,29.9346,21620.0
2019-07-03 10:25:00,35.75,35.83,35.75,35.75,17473.0,29.9346,30.0016,29.9346,29.9346,17473.0
2019-07-03 10:30:00,35.76,35.76,35.68,35.7,20496.0,29.943,29.943,29.876,29.8928,20496.0
2019-07-03 10:35:00,35.7,35.78,35.7,35.77,19301.0,29.8928,29.9598,29.8928,29.9514,19301.0
2019-07-03 10:40:00,35.77,35.87,35.77,35.86,14568.0,29.9514,30.0351,29.9514,30.0268,14568.0
2019-07-03 10:45:00,35.85,35.86,35.8,35.86,18597.0,30.0184,30.0268,29.9765,30.0268,18597.0
2019-07-03 10:50:00,35.86,35.87,35.81,35.87,16450.0,30.0268,30.0351,29.9849,30.0351,16450.0
2019-07-03 10:55:00,35.87,35.94,35.85,35.93,22067.0,30.0351,30.0937,30.0184,30.0854,22067.0
2019-07-03 11:00:00,35.94,35.94,35.83,35.83,14654.0,30.0937,30.0937,30.0016,30.0016,14654.0
2019-07-03 11:05:00,35.81,35.84,35.78,35.84,11622.0,29.9849,30.01,29.9598,30.01,11622.0
2019-07-03 11:10:00,35.85,35.86,35.82,35.85,17868.0,30.0184,30.0268,29.9933,30.0184,17868.0
2019-07-03 11:15:00,35.85,35.9,35.83,35.83,17473.0,30.0184,30.0602,30.0016,30.0016,17473.0
2019-07-03 11:20:00,35.84,35.84,35.77,35.79,17597.0,30.01,30.01,29.9514,29.9681,17597.0
2019-07-03 11:25:00,35.79,35.86,35.79,35.85,13303.0,29.9681,30.0268,29.9681,30.0184,13303.0
2019-07-03 11:30:00,35.86,35.92,35.85,35.88,19363.0,30.0268,30.077,30.0184,30.0435,19363.0
2019-07-03 11:35:00,35.89,35.94,35.87,35.94,13945.0,30.0519,30.0937,30.0351,30.0937,13945.0
2019-07-03 11:40:00,35.93,35.96,35.92,35.95,23416.0,30.0854,30.1105,30.077,30.1021,23416.0
2019-07-03 11:45:00,35.95,35.96,35.87,35.89,142719.0,30.1021,30.1105,30.0351,30.0519,142719.0
2019-07-03 11:50:00,35.88,35.9,35.84,35.9,15940.0,30.0435,30.0602,30.01,30.0602,15940.0
2019-07-03 11:55:00,35.91,35.96,35.9,35.92,20784.0,30.0686,30.1105,30.0602,30.077,20784.0
2019-07-03 12:00:00,35.92,35.94,35.91,35.94,19892.0,30.077,30.0937,30.0686,30.0937,19892.0
2019-07-03 12:05:00,35.93,35.94,35.89,35.93,13390.0,30.0854,30.0937,30.0519,30.0854,13390.0
2019-07-03 12:10:00,35.94,35.97,35.92,35.96,19455.0,30.0937,30.1189,30.077,30.1105,19455.0
2019-07-03 12:15:00,35.95,36.02,35.95,36.0,13313.0,30.1021,30.1607,30.1021,30.144,13313.0
2019-07-03 12:20:00,36.0,36.0,35.97,35.98,20686.0,30.144,30.144,30.1189,30.1272,20686.0
2019-07-03 12:25:00,35.98,36.04,35.95,35.97,17884.0,30.1272,30.1775,30.1021,30.1189,17884.0
2019-07-03 12:30:00,35.97,36.01,35.96,35.98,45300.0,30.1189,30.1524,30.1105,30.1272,45300.0
2019-07-03 12:35:00,35.98,36.01,35.96,36.01,38926.0,30.1272,30.1524,30.1105,30.1524,38926.0
2019-07-03 12:40:00,36.02,36.06,35.95,35.95,43266.0,30.1607,30.1942,30.1021,30.1021,43266.0
2019-07-03 12:45:00,35.95,36.01,35.91,35.91,79509.0,30.1021,30.1524,30.0686,30.0686,79509.0
2019-07-03 12:50:00,35.92,35.94,35.73,35.76,99822.0,30.077,30.0937,29.9179,29.943,99822.0
2019-07-03 12:55:00,35.77,35.85,35.73,35.8,115258.0,29.9514,30.0184,29.9179,29.9765,115258.0
2019-07-05 09:30:00,35.56,35.63,35.5,35.6,33142.0,29.7756,29.8342,29.7253,29.809,33142.0
2019-07-05 09:35:00,35.6,35.68,35.58,35.61,22780.0,29.809,29.876,29.7923,29.8174,22780.0
2019-07-05 09:40:00,35.61,35.65,35.59,35.62,35716.0,29.8174,29.8509,29.8007,29.8258,35716.0
2019-07-05 09:45:00,35.62,35.76,35.56,35.76,20667.0,29.8258,29.943,29.7756,29.943,20667.0
2019-07-05 09:50:00,35.75,35.78,35.72,35.75,13684.0,29.9346,29.9598,29.9095,29.9346,13684.0
2019-07-05 09:55:00,35.75,35.79,35.67,35.76,15147.0,29.9346,29.9681,29.8677,29.943,15147.0
2019-07-05 10:00:00,35.75,35.81,35.71,35.81,14028.0,29.9346,29.9849,29.9012,29.9849,14028.0
2019-07-05 10:05:00,35.81,35.83,35.72,35.72,14487.0,29.9849,30.0016,29.9095,29.9095,14487.0
2019-07-05 10:10:00,35.72,35.72,35.55,35.6,22804.0,29.9095,29.9095,29.7672,29.809,22804.0
2019-07-05 10:15:00,35.6,35.63,35.56,35.62,42921.0,29.809,29.8342,29.7756,29.8258,42921.0
2019-07-05 10:20:00,35.62,35.66,35.62,35.66,14471.0,29.8258,29.8593,29.8258,29.8593,14471.0
2019-07-05 10:25:00,35.67,35.71,35.61,35.62,12366.0,29.8677,29.9012,29.8174,29.8258,12366.0
2019-07-05 10:30:00,35.62,35.66,35.62,35.65,10929.0,29.8258,29.8593,29.8258,29.8509,10929.0
2019-07-05 10:35:00,35.65,35.71,35.64,35.7,13543.0,29.8509,29.9012,29.8425,29.8928,13543.0
2019-07-05 10:40:00,35.72,35.76,35.7,35.75,10311.0,29.9095,29.943,29.8928,29.9346,10311.0
2019-07-05 10:45:00,35.74,35.78,35.7,35.78,14284.0,29.9263,29.9598,29.8928,29.9598,14284.0
2019-07-05 10:50:00,35.79,35.87,35.79,35.84,15244.0,29.9681,30.0351,29.9681,30.01,15244.0
2019-07-05 10:55:00,35.83,35.9,35.82,35.89,13339.0,30.0016,30.0602,29.9933,30.0519,13339.0
2019-07-05 11:00:00,35.89,35.9,35.85,35.88,9446.0,30.0519,30.0602,30.0184,30.0435,9446.0
2019-07-05 11:05:00,35.88,35.88,35.81,35.86,25580.0,30.0435,30.0435,29.9849,30.0268,25580.0
2019-07-05 11:10:00,35.86,35.88,35.85,35.86,10348.0,30.0268,30.0435,30.0184,30.0268,10348.0
2019-07-05 11:15:00,35.86,35.87,35.84,35.87,12323.0,30.0268,30.0351,30.01,30.0351,12323.0
2019-07-05 11:20:00,35.87,35.87,35.84,35.85,9689.0,30.0351,30.0351,30.01,30.0184,9689.0
2019-07-05 11:25:00,35.85,35.89,35.84,35.86,22829.0,30.0184,30.0519,30.01,30.0268,22829.0
2019-07-05 11:30:00,35.86,35.87,35.78,35.79,15824.0,30.0268,30.0351,29.9598,29.9681,15824.0
2019-07-05 11:35:00,35.79,35.8,35.76,35.8,12622.0,29.9681,29.9765,29.943,29.9765,12622.0
2019-07-05 11:40:00,35.8,35.8,35.69,35.69,15686.0,29.9765,29.9765,29.8844,29.8844,15686.0
2019-07-05 11:45:00,35.68,35.69,35.64,35.66,9249.0,29.876,29.8844,29.8425,29.8593,9249.0
2019-07-05 11:50:00,35.67,35.71,35.67,35.7,12525.0,29.8677,29.9012,29.8677,29.8928,12525.0
2019-07-05 11:55:00,35.7,35.72,35.69,35.71,7217.0,29.8928,29.9095,29.8844,29.9012,7217.0
2019-07-05 12:00:00,35.7,35.72,35.69,35.72,10244.0,29.8928,29.9095,29.8844,29.9095,10244.0
2019-07-05 12:05:00,35.71,35.77,35.68,35.77,11764.0,29.9012,29.9514,29.876,29.9514,11764.0
2019-07-05 12:10:00,35.77,35.77,35.73,35.73,13261.0,29.9514,29.9514,29.9179,29.9179,13261.0
2019-07-05 12:15:00,35.73,35.73,35.7,35.71,11928.0,29.9179,29.9179,29.8928,29.9012,11928.0
2019-07-05 12:20:00,35.71,35.71,35.66,35.69,18814.0,29.9012,29.9012,29.8593,29.8844,18814.0
2019-07-05 12:25:00,35.7,35.7,35.64,35.65,6907.0,29.8928,29.8928,29.8425,29.8509,6907.0
2019-07-05 12:30:00,35.66,35.71,35.66,35.67,11473.0,29.8593,29.9012,29.8593,29.8677,11473.0
2019-07-05 12:35:00,35.68,35.77,35.67,35.76,8563.0,29.876,29.9514,29.8677,29.943,8563.0
2019-07-05 12:40:00,35.76,35.78,35.74,35.76,7483.0,29.943,29.9598,29.9263,29.943,7483.0
2019-07-05 12:45:00,35.76,35.78,35.75,35.77,8060.0,29.943,29.9598,29.9346,29.9514,8060.0
2019-07-05 12:50:00,35.78,35.82,35.77,35.82,8254.0,29.9598,29.9933,29.9514,29.9933,8254.0
2019-07-05 12:55:00,35.83,35.84,35.78,35.79,8239.0,30.0016,30.01,29.9598,29.9681,8239.0
2019-07-05 13:00:00,35.8,35.8,35.76,35.78,9744.0,29.9765,29.9765,29.943,29.9598,9744.0
2019-07-05 13:05:00,35.78,35.83,35.78,35.82,7368.0,29.9598,30.0016,29.9598,29.9933,7368.0
2019-07-05 13:10:00,35.83,35.85,35.82,35.83,5937.0,30.0016,30.0184,29.9933,30.0016,5937.0
2019-07-05 13:15:00,35.83,35.89,35.82,35.87,14198.0,30.0016,30.0519,29.9933,30.0351,14198.0
2019-07-05 13:20:00,35.88,35.9,35.86,35.87,8168.0,30.0435,30.0602,30.0268,30.0351,8168.0
2019-07-05 13:25:00,35.87,35.93,35.86,35.93,15271.0,30.0351,30.0854,30.0268,30.0854,15271.0
2019-07-05 13:30:00,35.93,35.95,35.92,35.93,7156.0,30.0854,30.1021,30.077,30.0854,7156.0
2019-07-05 13:35:00,35.93,35.94,35.9,35.91,12005.0,30.0854,30.0937,30.0602,30.0686,12005.0
2019-07-05 13:40:00,35.91,35.92,35.9,35.91,9086.0,30.0686,30.077,30.0602,30.0686,9086.0
2019-07-05 13:45:00,35.9,35.91,35.89,35.91,6470.0,30.0602,30.0686,30.0519,30.0686,6470.0
2019-07-05 13:50:00,35.91,35.91,35.87,35.9,13321.0,30.0686,30.0686,30.0351,30.0602,13321.0
2019-07-05 13:55:00,35.91,35.91,35.87,35.88,9856.0,30.0686,30.0686,30.0351,30.0435,9856.0
2019-07-05 14:00:00,35.88,35.91,35.87,35.91,11657.0,30.0435,30.0686,30.0351,30.0686,11657.0
2019-07-05 14:05:00,35.91,35.93,35.87,35.88,9716.0,30.0686,30.0854,30.0351,30.0435,9716.0
2019-07-05 14:10:00,35.88,35.9,35.87,35.87,7449.0,30.0435,30.0602,30.0351,30.0351,7449.0
2019-07-05 14:15:00,35.88,35.93,35.87,35.92,11532.0,30.0435,30.0854,30.0351,30.077,11532.0
2019-07-05 14:20:00,35.93,35.96,35.92,35.96,12578.0,30.0854,30.1105,30.077,30.1105,12578.0
2019-07-05 14:25:00,35.96,35.97,35.94,35.95,20724.0,30.1105,30.1189,30.0937,30.1021,20724.0
2019-07-05 14:30:00,35.95,35.97,35.93,35.95,11105.0,30.1021,30.1189,30.0854,30.1021,11105.0
2019-07-05 14:35:00,35.96,36.0,35.94,35.99,13315.0,30.1105,30.144,30.0937,30.1356,13315.0
2019-07-05 14:40:00,35.98,35.99,35.97,35.99,7081.0,30.1272,30.1356,30.1189,30.1356,7081.0
2019-07-05 14:45:00,35.99,36.01,35.94,35.95,11735.0,30.1356,30.1524,30.0937,30.1021,11735.0
2019-07-05 14:50:00,35.96,35.96,35.87,35.89,20621.0,30.1105,30.1105,30.0351,30.0519,20621.0
2019-07-05 14:55:00,35.89,35.93,35.88,35.9,13934.0,30.0519,30.0854,30.0435,30.0602,13934.0
2019-07-05 15:00:00,35.91,35.91,35.86,35.87,17927.0,30.0686,30.0686,30.0268,30.0351,17927.0
2019-07-05 15:05:00,35.87,35.87,35.81,35.85,31815.0,30.0351,30.0351,29.9849,30.0184,31815.0
2019-07-05 15:10:00,35.86,35.87,35.81,35.83,15487.0,30.0268,30.0351,29.9849,30.0016,15487.0
2019-07-05 15:15:00,35.82,35.83,35.77,35.82,26477.0,29.9933,30.0016,29.9514,29.9933,26477.0
2019-07-05 15:20:00,35.82,35.88,35.82,35.88,10616.0,29.9933,30.0435,29.9933,30.0435,10616.0
2019-07-05 15:25:00,35.89,35.9,35.85,35.89,13540.0,30.0519,30.0602,30.0184,30.0519,13540.0
2019-07-05 15:30:00,35.89,35.96,35.88,35.95,29339.0,30.0519,30.1105,30.0435,30.1021,29339.0
2019-07-05 15:35:00,35.96,36.02,35.96,36.0,26439.0,30.1105,30.1607,30.1105,30.144,26439.0
2019-07-05 15:40:00,36.0,36.03,35.96,35.99,44120.0,30.144,30.1691,30.1105,30.1356,44120.0
2019-07-05 15:45:00,36.0,36.02,35.99,36.02,38508.0,30.144,30.1607,30.1356,30.1607,38508.0
2019-07-05 15:50:00,36.01,36.03,35.97,35.97,76195.0,30.1524,30.1691,30.1189,30.1189,76195.0
2019-07-05 15:55:00,35.97,36.1,35.97,36.09,262388.0,30.1189,30.2277,30.1189,30.2193,262388.0
2019-07-08 09:30:00,36.01,36.09,35.86,35.94,24523.0,30.1524,30.2193,30.0268,30.0937,24523.0
2019-07-08 09:35:00,35.94,36.05,35.92,36.05,16025.0,30.0937,30.1858,30.077,30.1858,16025.0
2019-07-08 09:40:00,36.04,36.23,36.04,36.21,15025.0,30.1775,30.3366,30.1775,30.3198,15025.0
2019-07-08 09:45:00,36.21,36.27,36.15,36.18,21454.0,30.3198,30.3701,30.2696,30.2947,21454.0
2019-07-08 09:50:00,36.16,36.16,36.05,36.05,16426.0,30.278,30.278,30.1858,30.1858,16426.0
2019-07-08 09:55:00,36.07,36.09,35.97,35.98,11694.0,30.2026,30.2193,30.1189,30.1272,11694.0
2019-07-08 10:00:00,35.97,36.07,35.97,36.04,25112.0,30.1189,30.2026,30.1189,30.1775,25112.0
2019-07-08 10:05:00,36.05,36.1,35.89,35.94,50342.0,30.1858,30.2277,30.0519,30.0937,50342.0
2019-07-08 10:10:00,35.95,36.08,35.95,36.05,49150.0,30.1021,30.211,30.1021,30.1858,49150.0
2019-07-08 10:15:00,36.04,36.15,36.03,36.11,20185.0,30.1775,30.2696,30.1691,30.2361,20185.0
2019-07-08 10:20:00,36.12,36.19,36.11,36.16,12933.0,30.2445,30.3031,30.2361,30.278,12933.0
2019-07-08 10:25:00,36.17,36.22,36.15,36.16,15686.0,30.2863,30.3282,30.2696,30.278,15686.0
2019-07-08 10:30:00,36.16,36.26,36.14,36.24,17921.0,30.278,30.3617,30.2612,30.3449,17921.0
2019-07-08 10:35:00,36.24,36.25,36.19,36.21,16603.0,30.3449,30.3533,30.3031,30.3198,16603.0
2019-07-08 10:40:00,36.22,36.27,36.2,36.25,16666.0,30.3282,30.3701,30.3114,30.3533,16666.0
2019-07-08 10:45:00,36.25,36.25,36.18,36.18,12571.0,30.3533,30.3533,30.2947,30.2947,12571.0
2019-07-08 10:50:00,36.17,36.17,36.14,36.16,10142.0,30.2863,30.2863,30.2612,30.278,10142.0
2019-07-08 10:55:00,36.16,36.18,36.14,36.16,11917.0,30.278,30.2947,30.2612,30.278,11917.0
2019-07-08 11:00:00,36.15,36.16,36.12,36.14,13140.0,30.2696,30.278,30.2445,30.2612,13140.0
2019-07-08 11:05:00,36.14,36.18,36.13,36.14,15230.0,30.2612,30.2947,30.2528,30.2612,15230.0
2019-07-08 11:10:00,36.15,36.2,36.13,36.2,16937.0,30.2696,30.3114,30.2528,30.3114,16937.0
2019-07-08 11:15:00,36.2,36.2,36.15,36.16,20818.0,30.3114,30.3114,30.2696,30.278,20818.0
2019-07-08 11:20:00,36.14,36.14,36.06,36.08,15177.0,30.2612,30.2612,30.1942,30.211,15177.0
2019-07-08 11:25:00,36.07,36.08,36.03,36.04,12954.0,30.2026,30.211,30.1691,30.1775,12954.0
2019-07-08 11:30:00,36.04,36.08,36.02,36.08,17993.0,30.1775,30.211,30.1607,30.211,17993.0
2019-07-08 11:35:00,36.09,36.11,36.08,36.09,11885.0,30.2193,30.2361,30.211,30.2193,11885.0
2019-07-08 11:40:00,36.08,36.09,36.04,36.05,16478.0,30.211,30.2193,30.1775,30.1858,16478.0
2019-07-08 11:45:00,36.05,36.06,36.03,36.05,13597.0,30.1858,30.1942,30.1691,30.1858,13597.0
2019-07-08 11:50:00,36.05,36.06,36.0,36.01,17558.0,30.1858,30.1942,30.144,30.1524,17558.0
2019-07-08 11:55:00,36.01,36.03,36.0,36.02,20595.0,30.1524,30.1691,30.144,30.1607,20595.0
2019-07-08 12:00:00,36.03,36.04,35.99,36.0,14666.0,30.1691,30.1775,30.1356,30.144,14666.0
2019-07-08 12:05:00,36.0,36.01,35.96,36.01,37087.0,30.144,30.1524,30.1105,30.1524,37087.0
2019-07-08 12:10:00,36.01,36.01,35.95,35.95,16489.0,30.1524,30.1524,30.1021,30.1021,16489.0
2019-07-08 12:15:00,35.95,35.97,35.92,35.95,21284.0,30.1021,30.1189,30.077,30.1021,21284.0
2019-07-08 12:20:00,35.95,35.95,35.91,35.94,26004.0,30.1021,30.1021,30.0686,30.0937,26004.0
2019-07-08 12:25:00,35.94,36.0,35.94,35.98,20561.0,30.0937,30.144,30.0937,30.1272,20561.0
2019-07-08 12:30:00,35.98,36.01,35.97,36.01,11563.0,30.1272,30.1524,30.1189,30.1524,11563.0
2019-07-08 12:35:00,36.01,36.02,35.96,35.98,19603.0,30.1524,30.1607,30.1105,30.1272,19603.0
2019-07-08 12:40:00,35.98,35.99,35.8,35.83,94891.0,30.1272,30.1356,29.9765,30.0016,94891.0
2019-07-08 12:45:00,35.82,35.88,35.8,35.88,14222.0,29.9933,30.0435,29.9765,30.0435,14222.0
2019-07-08 12:50:00,35.89,35.9,35.87,35.9,10890.0,30.0519,30.0602,30.0351,30.0602,10890.0
2019-07-08 12:55:00,35.9,35.95,35.89,35.95,17566.0,30.0602,30.1021,30.0519,30.1021,17566.0
2019-07-08 13:00:00,35.96,35.97,35.92,35.93,23389.0,30.1105,30.1189,30.077,30.0854,23389.0
2019-07-08 13:05:00,35.92,35.93,35.88,35.91,13523.0,30.077,30.0854,30.0435,30.0686,13523.0
2019-07-08 13:10:00,35.91,35.92,35.82,35.84,20465.0,30.0686,30.077,29.9933,30.01,20465.0
2019-07-08 13:15:00,35.84,35.87,35.79,35.79,50619.0,30.01,30.0351,29.9681,29.9681,50619.0
2019-07-08 13:20:00,35.8,35.8,35.65,35.68,79332.0,29.9765,29.9765,29.8509,29.876,79332.0
2019-07-08 13:25:00,35.67,35.69,35.63,35.65,113951.0,29.8677,29.8844,29.8342,29.8509,113951.0
2019-07-08 13:30:00,35.65,35.67,35.53,35.55,60625.0,29.8509,29.8677,29.7504,29.7672,60625.0
2019-07-08 13:35:00,35.55,35.6,35.54,35.57,68626.0,29.7672,29.809,29.7588,29.7839,68626.0
2019-07-08 13:40:00,35.58,35.58,35.49,35.52,19183.0,29.7923,29.7923,29.7169,29.7421,19183.0
2019-07-08 13:45:00,35.52,35.56,35.52,35.55,19196.0,29.7421,29.7756,29.7421,29.7672,19196.0
2019-07-08 13:50:00,35.55,35.64,35.55,35.62,20487.0,29.7672,29.8425,29.7672,29.8258,20487.0
2019-07-08 13:55:00,35.63,35.63,35.59,35.59,15956.0,29.8342,29.8342,29.8007,29.8007,15956.0
2019-07-08 14:00:00,35.59,35.6,35.56,35.6,17521.0,29.8007,29.809,29.7756,29.809,17521.0
2019-07-08 14:05:00,35.61,35.61,35.56,35.57,19689.0,29.8174,29.8174,29.7756,29.7839,19689.0
2019-07-08 14:10:00,35.57,35.62,35.51,35.51,50246.0,29.7839,29.8258,29.7337,29.7337,50246.0
2019-07-08 14:15:00,35.51,35.51,35.43,35.46,56309.0,29.7337,29.7337,29.6667,29.6918,56309.0
2019-07-08 14:20:00,35.47,35.48,35.44,35.47,39815.0,29.7002,29.7086,29.6751,29.7002,39815.0
2019-07-08 14:25:00,35.47,35.53,35.46,35.51,14800.0,29.7002,29.7504,29.6918,29.7337,14800.0
2019-07-08 14:30:00,35.51,35.52,35.46,35.49,14986.0,29.7337,29.7421,29.6918,29.7169,14986.0
2019-07-08 14:35:00,35.5,35.52,35.46,35.51,36062.0,29.7253,29.7421,29.6918,29.7337,36062.0
2019-07-08 14:40:00,35.52,35.53,35.49,35.5,30922.0,29.7421,29.7504,29.7169,29.7253,30922.0
2019-07-08 14:45:00,35.5,35.57,35.5,35.55,27246.0,29.7253,29.7839,29.7253,29.7672,27246.0
2019-07-08 14:50:00,35.55,35.57,35.53,35.55,22023.0,29.7672,29.7839,29.7504,29.7672,22023.0
2019-07-08 14:55:00,35.54,35.56,35.53,35.53,23010.0,29.7588,29.7756,29.7504,29.7504,23010.0
2019-07-08 15:00:00,35.54,35.55,35.5,35.53,38278.0,29.7588,29.7672,29.7253,29.7504,38278.0
2019-07-08 15:05:00,35.53,35.57,35.52,35.56,26555.0,29.7504,29.7839,29.7421,29.7756,26555.0
2019-07-08 15:10:00,35.56,35.6,35.54,35.59,27231.0,29.7756,29.809,29.7588,29.8007,27231.0
2019-07-08 15:15:00,35.58,35.61,35.57,35.58,27603.0,29.7923,29.8174,29.7839,29.7923,27603.0
2019-07-08 15:20:00,35.58,35.61,35.56,35.61,47682.0,29.7923,29.8174,29.7756,29.8174,47682.0
2019-07-08 15:25:00,35.61,35.64,35.58,35.62,33848.0,29.8174,29.8425,29.7923,29.8258,33848.0
2019-07-08 15:30:00,35.62,35.67,35.61,35.66,51231.0,29.8258,29.8677,29.8174,29.8593,51231.0
2019-07-08 15:35:00,35.67,35.72,35.66,35.7,69541.0,29.8677,29.9095,29.8593,29.8928,69541.0
2019-07-08 15:40:00,35.71,35.73,35.69,35.7,43047.0,29.9012,29.9179,29.8844,29.8928,43047.0
2019-07-08 15:45:00,35.69,35.71,35.65,35.66,44992.0,29.8844,29.9012,29.8509,29.8593,44992.0
2019-07-08 15:50:00,35.66,35.68,35.65,35.66,45318.0,29.8593,29.876,29.8509,29.8593,45318.0
2019-07-08 15:55:00,35.66,35.71,35.65,35.7,296397.0,29.8593,29.9012,29.8509,29.8928,296397.0
2019-07-09 09:30:00,35.62,35.74,35.54,35.72,19030.0,29.8258,29.9263,29.7588,29.9095,19030.0
2019-07-09 09:35:00,35.74,35.88,35.73,35.88,15919.0,29.9263,30.0435,29.9179,30.0435,15919.0
2019-07-09 09:40:00,35.88,35.92,35.77,35.81,12211.0,30.0435,30.077,29.9514,29.9849,12211.0
2019-07-09 09:45:00,35.8,35.81,35.66,35.67,11376.0,29.9765,29.9849,29.8593,29.8677,11376.0
2019-07-09 09:50:00,35.67,35.7,35.5,35.56,67119.0,29.8677,29.8928,29.7253,29.7756,67119.0
2019-07-09 09:55:00,35.57,35.58,35.51,35.57,14545.0,29.7839,29.7923,29.7337,29.7839,14545.0
2019-07-09 10:00:00,35.56,35.56,35.46,35.48,17102.0,29.7756,29.7756,29.6918,29.7086,17102.0
2019-07-09 10:05:00,35.48,35.5,35.44,35.44,17070.0,29.7086,29.7253,29.6751,29.6751,17070.0
2019-07-09 10:10:00,35.45,35.49,35.4,35.48,47930.0,29.6834,29.7169,29.6416,29.7086,47930.0
2019-07-09 10:15:00,35.49,35.5,35.41,35.41,17407.0,29.7169,29.7253,29.65,29.65,17407.0
2019-07-09 10:20:00,35.42,35.52,35.41,35.49,29480.0,29.6583,29.7421,29.65,29.7169,29480.0
2019-07-09 10:25:00,35.49,35.51,35.43,35.45,45503.0,29.7169,29.7337,29.6667,29.6834,45503.0
2019-07-09 10:30:00,35.45,35.49,35.41,35.42,15155.0,29.6834,29.7169,29.65,29.6583,15155.0
2019-07-09 10:35:00,35.41,35.44,35.4,35.43,16124.0,29.65,29.6751,29.6416,29.6667,16124.0
2019-07-09 10:40:00,35.43,35.46,35.35,35.43,57905.0,29.6667,29.6918,29.5997,29.6667,57905.0
2019-07-09 10:45:00,35.43,35.45,35.38,35.39,12488.0,29.6667,29.6834,29.6248,29.6332,12488.0
2019-07-09 10:50:00,35.39,35.43,35.38,35.43,40412.0,29.6332,29.6667,29.6248,29.6667,40412.0
2019-07-09 10:55:00,35.44,35.45,35.28,35.3,25245.0,29.6751,29.6834,29.5411,29.5578,25245.0
2019-07-09 11:00:00,35.3,35.34,35.3,35.33,58475.0,29.5578,29.5913,29.5578,29.583,58475.0
2019-07-09 11:05:00,35.32,35.33,35.25,35.27,29609.0,29.5746,29.583,29.516,29.5327,29609.0
2019-07-09 11:10:00,35.27,35.31,35.24,35.3,28142.0,29.5327,29.5662,29.5076,29.5578,28142.0
2019-07-09 11:15:00,35.3,35.33,35.26,35.3,19681.0,29.5578,29.583,29.5244,29.5578,19681.0
2019-07-09 11:20:00,35.3,35.36,35.26,35.34,46314.0,29.5578,29.6081,29.5244,29.5913,46314.0
2019-07-09 11:25:00,35.33,35.35,35.32,35.32,17535.0,29.583,29.5997,29.5746,29.5746,17535.0
2019-07-09 11:30:00,35.31,35.35,35.3,35.3,22305.0,29.5662,29.5997,29.5578,29.5578,22305.0
2019-07-09 11:35:00,35.29,35.34,35.26,35.34,26054.0,29.5495,29.5913,29.5244,29.5913,26054.0
2019-07-09 11:40:00,35.34,35.36,35.32,35.32,9121.0,29.5913,29.6081,29.5746,29.5746,9121.0
2019-07-09 11:45:00,35.32,35.36,35.31,35.32,10981.0,29.5746,29.6081,29.5662,29.5746,10981.0
2019-07-09 11:50:00,35.33,35.38,35.3,35.38,14416.0,29.583,29.6248,29.5578,29.6248,14416.0
2019-07-09 11:55:00,35.39,35.46,35.37,35.44,10253.0,29.6332,29.6918,29.6165,29.6751,10253.0
2019-07-09 12:00:00,35.45,35.46,35.4,35.46,18105.0,29.6834,29.6918,29.6416,29.6918,18105.0
2019-07-09 12:05:00,35.45,35.5,35.43,35.48,24325.0,29.6834,29.7253,29.6667,29.7086,24325.0
2019-07-09 12:10:00,35.48,35.5,35.48,35.49,14144.0,29.7086,29.7253,29.7086,29.7169,14144.0
2019-07-09 12:15:00,35.5,35.62,35.49,35.57,78590.0,29.7253,29.8258,29.7169,29.7839,78590.0
2019-07-09 12:20:00,35.57,35.62,35.57,35.61,11598.0,29.7839,29.8258,29.7839,29.8174,11598.0
2019-07-09 12:25:00,35.61,35.62,35.59,35.59,15389.0,29.8174,29.8258,29.8007,29.8007,15389.0
2019-07-09 12:30:00,35.59,35.59,35.49,35.54,9090.0,29.8007,29.8007,29.7169,29.7588,9090.0
2019-07-09 12:35:00,35.54,35.59,35.53,35.58,10938.0,29.7588,29.8007,29.7504,29.7923,10938.0
2019-07-09 12:40:00,35.58,35.62,35.58,35.62,9743.0,29.7923,29.8258,29.7923,29.8258,9743.0
2019-07-09 12:45:00,35.63,35.63,35.61,35.62,9329.0,29.8342,29.8342,29.8174,29.8258,9329.0
2019-07-09 12:50:00,35.62,35.64,35.62,35.62,6817.0,29.8258,29.8425,29.8258,29.8258,6817.0
2019-07-09 12:55:00,35.62,35.64,35.57,35.58,49234.0,29.8258,29.8425,29.7839,29.7923,49234.0
2019-07-09 13:00:00,35.58,35.58,35.54,35.54,12639.0,29.7923,29.7923,29.7588,29.7588,12639.0
2019-07-09 13:05:00,35.55,35.59,35.54,35.58,16184.0,29.7672,29.8007,29.7588,29.7923,16184.0
2019-07-09 13:10:00,35.58,35.58,35.55,35.57,10799.0,29.7923,29.7923,29.7672,29.7839,10799.0
2019-07-09 13:15:00,35.57,35.59,35.56,35.56,9182.0,29.7839,29.8007,29.7756,29.7756,9182.0
2019-07-09 13:20:00,35.56,35.57,35.53,35.53,15829.0,29.7756,29.7839,29.7504,29.7504,15829.0
2019-07-09 13:25:00,35.53,35.53,35.46,35.48,23672.0,29.7504,29.7504,29.6918,29.7086,23672.0
2019-07-09 13:30:00,35.48,35.55,35.48,35.54,16481.0,29.7086,29.7672,29.7086,29.7588,16481.0
2019-07-09 13:35:00,35.54,35.54,35.51,35.54,8521.0,29.7588,29.7588,29.7337,29.7588,8521.0
2019-07-09 13:40:00,35.54,35.54,35.53,35.53,4335.0,29.7588,29.7588,29.7504,29.7504,4335.0
2019-07-09 13:45:00,35.54,35.55,35.52,35.53,9898.0,29.7588,29.7672,29.7421,29.7504,9898.0
2019-07-09 13:50:00,35.53,35.53,35.5,35.5,7524.0,29.7504,29.7504,29.7253,29.7253,7524.0
2019-07-09 13:55:00,35.5,35.5,35.46,35.47,12226.0,29.7253,29.7253,29.6918,29.7002,12226.0
2019-07-09 14:00:00,35.46,35.47,35.45,35.46,5728.0,29.6918,29.7002,29.6834,29.6918,5728.0
2019-07-09 14:05:00,35.46,35.48,35.43,35.45,20217.0,29.6918,29.7086,29.6667,29.6834,20217.0
2019-07-09 14:10:00,35.45,35.48,35.44,35.48,6138.0,29.6834,29.7086,29.6751,29.7086,6138.0
2019-07-09 14:15:00,35.48,35.51,35.47,35.51,8795.0,29.7086,29.7337,29.7002,29.7337,8795.0
2019-07-09 14:20:00,35.51,35.51,35.47,35.49,11386.0,29.7337,29.7337,29.7002,29.7169,11386.0
2019-07-09 14:25:00,35.49,35.49,35.42,35.44,8316.0,29.7169,29.7169,29.6583,29.6751,8316.0
2019-07-09 14:30:00,35.44,35.45,35.42,35.44,11541.0,29.6751,29.6834,29.6583,29.6751,11541.0
2019-07-09 14:35:00,35.43,35.46,35.42,35.46,11804.0,29.6667,29.6918,29.6583,29.6918,11804.0
2019-07-09 14:40:00,35.46,35.48,35.45,35.48,9197.0,29.6918,29.7086,29.6834,29.7086,9197.0
2019-07-09 14:45:00,35.49,35.49,35.46,35.47,10764.0,29.7169,29.7169,29.6918,29.7002,10764.0
2019-07-09 14:50:00,35.47,35.53,35.47,35.51,42396.0,29.7002,29.7504,29.7002,29.7337,42396.0
2019-07-09 14:55:00,35.51,35.53,35.5,35.51,15679.0,29.7337,29.7504,29.7253,29.7337,15679.0
2019-07-09 15:00:00,35.5,35.52,35.5,35.52,13078.0,29.7253,29.7421,29.7253,29.7421,13078.0
2019-07-09 15:05:00,35.52,35.55,35.51,35.52,14957.0,29.7421,29.7672,29.7337,29.7421,14957.0
2019-07-09 15:10:00,35.52,35.53,35.48,35.51,21123.0,29.7421,29.7504,29.7086,29.7337,21123.0
2019-07-09 15:15:00,35.51,35.53,35.5,35.53,8364.0,29.7337,29.7504,29.7253,29.7504,8364.0
2019-07-09 15:20:00,35.53,35.55,35.51,35.54,17876.0,29.7504,29.7672,29.7337,29.7588,17876.0
2019-07-09 15:25:00,35.54,35.57,35.53,35.54,20171.0,29.7588,29.7839,29.7504,29.7588,20171.0
2019-07-09 15:30:00,35.55,35.57,35.53,35.54,36524.0,29.7672,29.7839,29.7504,29.7588,36524.0
2019-07-09 15:35:00,35.54,35.58,35.53,35.58,34485.0,29.7588,29.7923,29.7504,29.7923,34485.0
2019-07-09 15:40:00,35.57,35.6,35.57,35.59,24760.0,29.7839,29.809,29.7839,29.8007,24760.0
2019-07-09 15:45:00,35.59,35.59,35.55,35.55,49470.0,29.8007,29.8007,29.7672,29.7672,49470.0
2019-07-09 15:50:00,35.55,35.62,35.54,35.61,77267.0,29.7672,29.8258,29.7588,29.8174,77267.0
2019-07-09 15:55:00,35.61,35.62,35.54,35.58,174507.0,29.8174,29.8258,29.7588,29.7923,174507.0
2019-07-10 09:30:00,35.92,35.97,35.65,35.71,26818.0,30.077,30.1189,29.8509,29.9012,26818.0
2019-07-10 09:35:00,35.71,35.86,35.71,35.86,39153.0,29.9012,30.0268,29.9012,30.0268,39153.0
2019-07-10 09:40:00,35.85,35.99,35.85,35.97,96978.0,30.0184,30.1356,30.0184,30.1189,96978.0
2019-07-10 09:45:00,35.97,35.97,35.78,35.84,185384.0,30.1189,30.1189,29.9598,30.01,185384.0
2019-07-10 09:50:00,35.84,35.88,35.77,35.86,27094.0,30.01,30.0435,29.9514,30.0268,27094.0
2019-07-10 09:55:00,35.86,36.0,35.85,36.0,73637.0,30.0268,30.144,30.0184,30.144,73637.0
2019-07-10 10:00:00,36.01,36.02,35.91,35.98,50643.0,30.1524,30.1607,30.0686,30.1272,50643.0
2019-07-10 10:05:00,35.98,36.04,35.95,36.0,16483.0,30.1272,30.1775,30.1021,30.144,16483.0
2019-07-10 10:10:00,36.0,36.0,35.95,35.98,14793.0,30.144,30.144,30.1021,30.1272,14793.0
2019-07-10 10:15:00,35.97,35.99,35.94,35.98,25118.0,30.1189,30.1356,30.0937,30.1272,25118.0
2019-07-10 10:20:00,35.98,35.98,35.94,35.95,33508.0,30.1272,30.1272,30.0937,30.1021,33508.0
2019-07-10 10:25:00,35.95,35.99,35.94,35.95,17070.0,30.1021,30.1356,30.0937,30.1021,17070.0
2019-07-10 10:30:00,35.95,35.99,35.92,35.98,18373.0,30.1021,30.1356,30.077,30.1272,18373.0
2019-07-10 10:35:00,35.98,36.03,35.95,36.02,33846.0,30.1272,30.1691,30.1021,30.1607,33846.0
2019-07-10 10:40:00,36.02,36.09,36.01,36.08,17568.0,30.1607,30.2193,30.1524,30.211,17568.0
2019-07-10 10:45:00,36.08,36.09,36.03,36.04,23870.0,30.211,30.2193,30.1691,30.1775,23870.0
2019-07-10 10:50:00,36.03,36.04,35.94,35.96,29868.0,30.1691,30.1775,30.0937,30.1105,29868.0
2019-07-10 10:55:00,35.95,36.01,35.94,35.98,26567.0,30.1021,30.1524,30.0937,30.1272,26567.0
2019-07-10 11:00:00,35.97,35.97,35.91,35.95,45610.0,30.1189,30.1189,30.0686,30.1021,45610.0
2019-07-10 11:05:00,35.96,35.97,35.91,35.91,17270.0,30.1105,30.1189,30.0686,30.0686,17270.0
2019-07-10 11:10:00,35.92,35.94,35.82,35.83,17427.0,30.077,30.0937,29.9933,30.0016,17427.0
2019-07-10 11:15:00,35.82,35.91,35.82,35.85,100677.0,29.9933,30.0686,29.9933,30.0184,100677.0
2019-07-10 11:20:00,35.84,35.84,35.77,35.79,17709.0,30.01,30.01,29.9514,29.9681,17709.0
2019-07-10 11:25:00,35.79,35.84,35.77,35.84,22285.0,29.9681,30.01,29.9514,30.01,22285.0
2019-07-10 11:30:00,35.85,35.87,35.81,35.84,19213.0,30.0184,30.0351,29.9849,30.01,19213.0
2019-07-10 11:35:00,35.83,35.87,35.8,35.81,45661.0,30.0016,30.0351,29.9765,29.9849,45661.0
2019-07-10 11:40:00,35.82,35.84,35.75,35.79,34503.0,29.9933,30.01,29.9346,29.9681,34503.0
2019-07-10 11:45:00,35.8,35.83,35.78,35.83,12742.0,29.9765,30.0016,29.9598,30.0016,12742.0
2019-07-10 11:50:00,35.83,35.85,35.79,35.8,18393.0,30.0016,30.0184,29.9681,29.9765,18393.0
2019-07-10 11:55:00,35.8,35.81,35.78,35.8,10739.0,29.9765,29.9849,29.9598,29.9765,10739.0
2019-07-10 12:00:00,35.8,35.86,35.8,35.84,21241.0,29.9765,30.0268,29.9765,30.01,21241.0
2019-07-10 12:05:00,35.83,35.85,35.81,35.83,14257.0,30.0016,30.0184,29.9849,30.0016,14257.0
2019-07-10 12:10:00,35.83,35.83,35.81,35.81,15366.0,30.0016,30.0016,29.9849,29.9849,15366.0
2019-07-10 12:15:00,35.81,35.82,35.81,35.82,9074.0,29.9849,29.9933,29.9849,29.9933,9074.0
2019-07-10 12:20:00,35.83,35.86,35.81,35.82,15034.0,30.0016,30.0268,29.9849,29.9933,15034.0
2019-07-10 12:25:00,35.82,35.88,35.82,35.87,15346.0,29.9933,30.0435,29.9933,30.0351,15346.0
2019-07-10 12:30:00,35.86,35.88,35.85,35.86,8320.0,30.0268,30.0435,30.0184,30.0268,8320.0
2019-07-10 12:35:00,35.85,35.86,35.85,35.86,7824.0,30.0184,30.0268,30.0184,30.0268,7824.0
2019-07-10 12:40:00,35.86,35.91,35.85,35.91,12889.0,30.0268,30.0686,30.0184,30.0686,12889.0
2019-07-10 12:45:00,35.9,35.91,35.88,35.89,32194.0,30.0602,30.0686,30.0435,30.0519,32194.0
2019-07-10 12:50:00,35.88,35.91,35.87,35.9,16280.0,30.0435,30.0686,30.0351,30.0602,16280.0
2019-07-10 12:55:00,35.9,35.94,35.89,35.93,21442.0,30.0602,30.0937,30.0519,30.0854,21442.0
2019-07-10 13:00:00,35.94,35.98,35.93,35.98,13098.0,30.0937,30.1272,30.0854,30.1272,13098.0
2019-07-10 13:05:00,35.97,36.01,35.97,36.0,9375.0,30.1189,30.1524,30.1189,30.144,9375.0
2019-07-10 13:10:00,36.01,36.02,36.0,36.02,7663.0,30.1524,30.1607,30.144,30.1607,7663.0
2019-07-10 13:15:00,36.02,36.02,36.01,36.02,6124.0,30.1607,30.1607,30.1524,30.1607,6124.0
2019-07-10 13:20:00,36.01,36.02,35.95,35.95,41325.0,30.1524,30.1607,30.1021,30.1021,41325.0
2019-07-10 13:25:00,35.95,35.99,35.93,35.98,26871.0,30.1021,30.1356,30.0854,30.1272,26871.0
2019-07-10 13:30:00,35.98,36.05,35.98,36.03,10264.0,30.1272,30.1858,30.1272,30.1691,10264.0
2019-07-10 13:35:00,36.03,36.06,36.03,36.05,5601.0,30.1691,30.1942,30.1691,30.1858,5601.0
2019-07-10 13:40:00,36.05,36.09,36.04,36.09,9012.0,30.1858,30.2193,30.1775,30.2193,9012.0
2019-07-10 13:45:00,36.08,36.08,36.03,36.05,13844.0,30.211,30.211,30.1691,30.1858,13844.0
2019-07-10 13:50:00,36.04,36.06,36.03,36.05,7126.0,30.1775,30.1942,30.1691,30.1858,7126.0
2019-07-10 13:55:00,36.04,36.07,36.04,36.06,8166.0,30.1775,30.2026,30.1775,30.1942,8166.0
2019-07-10 14:00:00,36.06,36.1,36.06,36.1,11082.0,30.1942,30.2277,30.1942,30.2277,11082.0
2019-07-10 14:05:00,36.1,36.11,36.0,36.0,10528.0,30.2277,30.2361,30.144,30.144,10528.0
2019-07-10 14:10:00,36.01,36.04,35.98,36.0,11201.0,30.1524,30.1775,30.1272,30.144,11201.0
2019-07-10 14:15:00,36.0,36.01,35.99,36.0,9609.0,30.144,30.1524,30.1356,30.144,9609.0
2019-07-10 14:20:00,36.0,36.01,35.99,35.99,6100.0,30.144,30.1524,30.1356,30.1356,6100.0
2019-07-10 14:25:00,35.98,35.99,35.93,35.95,13518.0,30.1272,30.1356,30.0854,30.1021,13518.0
2019-07-10 14:30:00,35.95,36.0,35.94,35.97,9218.0,30.1021,30.144,30.0937,30.1189,9218.0
2019-07-10 14:35:00,35.97,35.99,35.94,35.95,18314.0,30.1189,30.1356,30.0937,30.1021,18314.0
2019-07-10 14:40:00,35.95,35.98,35.94,35.96,10073.0,30.1021,30.1272,30.0937,30.1105,10073.0
2019-07-10 14:45:00,35.96,35.98,35.93,35.97,17644.0,30.1105,30.1272,30.0854,30.1189,17644.0
2019-07-10 14:50:00,35.97,35.98,35.94,35.98,8553.0,30.1189,30.1272,30.0937,30.1272,8553.0
2019-07-10 14:55:00,35.98,36.01,35.98,35.99,10329.0,30.1272,30.1524,30.1272,30.1356,10329.0
2019-07-10 15:00:00,35.99,36.0,35.96,35.96,14411.0,30.1356,30.144,30.1105,30.1105,14411.0
2019-07-10 15:05:00,35.97,36.01,35.95,36.01,12184.0,30.1189,30.1524,30.1021,30.1524,12184.0
2019-07-10 15:10:00,36.01,36.02,35.97,35.98,13342.0,30.1524,30.1607,30.1189,30.1272,13342.0
2019-07-10 15:15:00,35.98,36.0,35.96,35.96,17043.0,30.1272,30.144,30.1105,30.1105,17043.0
2019-07-10 15:20:00,35.95,35.97,35.9,35.92,19691.0,30.1021,30.1189,30.0602,30.077,19691.0
2019-07-10 15:25:00,35.92,35.97,35.91,35.91,16602.0,30.077,30.1189,30.0686,30.0686,16602.0
2019-07-10 15:30:00,35.91,35.98,35.89,35.98,35197.0,30.0686,30.1272,30.0519,30.1272,35197.0
2019-07-10 15:35:00,35.96,36.01,35.96,36.0,28069.0,30.1105,30.1524,30.1105,30.144,28069.0
2019-07-10 15:40:00,35.99,36.0,35.96,35.98,32106.0,30.1356,30.144,30.1105,30.1272,32106.0
2019-07-10 15:45:00,35.98,35.99,35.9,35.9,44018.0,30.1272,30.1356,30.0602,30.0602,44018.0
2019-07-10 15:50:00,35.9,35.93,35.89,35.91,47531.0,30.0602,30.0854,30.0519,30.0686,47531.0
2019-07-10 15:55:00,35.92,35.98,35.88,35.96,156886.0,30.077,30.1272,30.0435,30.1105,156886.0
2019-07-11 09:30:00,35.88,35.88,35.77,35.8,20013.0,30.0435,30.0435,29.9514,29.9765,20013.0
2019-07-11 09:35:00,35.78,35.78,35.66,35.73,14103.0,29.9598,29.9598,29.8593,29.9179,14103.0
2019-07-11 09:40:00,35.74,35.88,35.74,35.87,13483.0,29.9263,30.0435,29.9263,30.0351,13483.0
2019-07-11 09:45:00,35.86,35.86,35.74,35.79,12209.0,30.0268,30.0268,29.9263,29.9681,12209.0
2019-07-11 09:50:00,35.8,35.86,35.77,35.85,41924.0,29.9765,30.0268,29.9514,30.0184,41924.0
2019-07-11 09:55:00,35.84,35.91,35.84,35.9,27042.0,30.01,30.0686,30.01,30.0602,27042.0
2019-07-11 10:00:00,35.9,35.91,35.83,35.84,41444.0,30.0602,30.0686,30.0016,30.01,41444.0
2019-07-11 10:05:00,35.84,35.89,35.81,35.86,22751.0,30.01,30.0519,29.9849,30.0268,22751.0
2019-07-11 10:10:00,35.86,35.86,35.78,35.84,27034.0,30.0268,30.0268,29.9598,30.01,27034.0
2019-07-11 10:15:00,35.85,35.87,35.82,35.84,17698.0,30.0184,30.0351,29.9933,30.01,17698.0
2019-07-11 10:20:00,35.84,35.9,35.83,35.9,22896.0,30.01,30.0602,30.0016,30.0602,22896.0
2019-07-11 10:25:00,35.89,35.96,35.86,35.96,20343.0,30.0519,30.1105,30.0268,30.1105,20343.0
2019-07-11 10:30:00,35.97,35.97,35.91,35.93,17280.0,30.1189,30.1189,30.0686,30.0854,17280.0
2019-07-11 10:35:00,35.92,35.93,35.88,35.9,20757.0,30.077,30.0854,30.0435,30.0602,20757.0
2019-07-11 10:40:00,35.9,35.9,35.84,35.85,15150.0,30.0602,30.0602,30.01,30.0184,15150.0
2019-07-11 10:45:00,35.85,35.89,35.84,35.86,14692.0,30.0184,30.0519,30.01,30.0268,14692.0
2019-07-11 10:50:00,35.86,35.87,35.84,35.86,21076.0,30.0268,30.0351,30.01,30.0268,21076.0
2019-07-11 10:55:00,35.85,35.86,35.82,35.82,19932.0,30.0184,30.0268,29.9933,29.9933,19932.0
2019-07-11 11:00:00,35.83,35.84,35.79,35.8,16182.0,30.0016,30.01,29.9681,29.9765,16182.0
2019-07-11 11:05:00,35.8,35.85,35.79,35.84,16460.0,29.9765,30.0184,29.9681,30.01,16460.0
2019-07-11 11:10:00,35.84,35.89,35.84,35.89,13250.0,30.01,30.0519,30.01,30.0519,13250.0
2019-07-11 11:15:00,35.88,35.94,35.88,35.94,14481.0,30.0435,30.0937,30.0435,30.0937,14481.0
2019-07-11 11:20:00,35.93,35.96,35.93,35.96,8560.0,30.0854,30.1105,30.0854,30.1105,8560.0
2019-07-11 11:25:00,35.96,36.0,35.92,36.0,18845.0,30.1105,30.144,30.077,30.144,18845.0
2019-07-11 11:30:00,36.0,36.03,35.98,36.03,10705.0,30.144,30.1691,30.1272,30.1691,10705.0
2019-07-11 11:35:00,36.03,36.07,36.02,36.05,18724.0,30.1691,30.2026,30.1607,30.1858,18724.0
2019-07-11 11:40:00,36.05,36.09,36.03,36.09,15631.0,30.1858,30.2193,30.1691,30.2193,15631.0
2019-07-11 11:45:00,36.08,36.08,36.03,36.05,10787.0,30.211,30.211,30.1691,30.1858,10787.0
2019-07-11 11:50:00,36.05,36.08,36.04,36.08,8403.0,30.1858,30.211,30.1775,30.211,8403.0
2019-07-11 11:55:00,36.07,36.07,36.02,36.02,10270.0,30.2026,30.2026,30.1607,30.1607,10270.0
2019-07-11 12:00:00,36.02,36.06,36.02,36.06,8071.0,30.1607,30.1942,30.1607,30.1942,8071.0
2019-07-11 12:05:00,36.06,36.08,36.06,36.06,6625.0,30.1942,30.211,30.1942,30.1942,6625.0
2019-07-11 12:10:00,36.07,36.07,36.02,36.04,9114.0,30.2026,30.2026,30.1607,30.1775,9114.0
2019-07-11 12:15:00,36.03,36.05,36.02,36.03,11911.0,30.1691,30.1858,30.1607,30.1691,11911.0
2019-07-11 12:20:00,36.03,36.03,36.01,36.01,6906.0,30.1691,30.1691,30.1524,30.1524,6906.0
2019-07-11 12:25:00,36.01,36.03,35.99,36.0,11435.0,30.1524,30.1691,30.1356,30.144,11435.0
2019-07-11 12:30:00,36.0,36.01,35.98,35.99,6990.0,30.144,30.1524,30.1272,30.1356,6990.0
2019-07-11 12:35:00,35.99,36.0,35.92,35.93,12582.0,30.1356,30.144,30.077,30.0854,12582.0
2019-07-11 12:40:00,35.93,35.95,35.92,35.92,7852.0,30.0854,30.1021,30.077,30.077,7852.0
2019-07-11 12:45:00,35.93,35.95,35.89,35.9,36017.0,30.0854,30.1021,30.0519,30.0602,36017.0
2019-07-11 12:50:00,35.9,35.9,35.86,35.86,5088.0,30.0602,30.0602,30.0268,30.0268,5088.0
2019-07-11 12:55:00,35.86,35.87,35.83,35.84,10520.0,30.0268,30.0351,30.0016,30.01,10520.0
2019-07-11 13:00:00,35.83,35.85,35.76,35.76,13907.0,30.0016,30.0184,29.943,29.943,13907.0
2019-07-11 13:05:00,35.76,35.76,35.69,35.69,15531.0,29.943,29.943,29.8844,29.8844,15531.0
2019-07-11 13:10:00,35.7,35.78,35.7,35.77,12780.0,29.8928,29.9598,29.8928,29.9514,12780.0
2019-07-11 13:15:00,35.78,35.78,35.74,35.77,13330.0,29.9598,29.9598,29.9263,29.9514,13330.0
2019-07-11 13:20:00,35.77,35.78,35.74,35.75,20306.0,29.9514,29.9598,29.9263,29.9346,20306.0
2019-07-11 13:25:00,35.76,35.8,35.74,35.77,19633.0,29.943,29.9765,29.9263,29.9514,19633.0
2019-07-11 13:30:00,35.76,35.76,35.74,35.74,21840.0,29.943,29.943,29.9263,29.9263,21840.0
2019-07-11 13:35:00,35.74,35.75,35.69,35.73,18440.0,29.9263,29.9346,29.8844,29.9179,18440.0
2019-07-11 13:40:00,35.73,35.73,35.68,35.7,9134.0,29.9179,29.9179,29.876,29.8928,9134.0
2019-07-11 13:45:00,35.7,35.71,35.66,35.67,8140.0,29.8928,29.9012,29.8593,29.8677,8140.0
2019-07-11 13:50:00,35.67,35.69,35.66,35.66,6396.0,29.8677,29.8844,29.8593,29.8593,6396.0
2019-07-11 13:55:00,35.66,35.67,35.66,35.66,6607.0,29.8593,29.8677,29.8593,29.8593,6607.0
2019-07-11 14:00:00,35.67,35.69,35.66,35.69,13742.0,29.8677,29.8844,29.8593,29.8844,13742.0
2019-07-11 14:05:00,35.69,35.71,35.68,35.69,8233.0,29.8844,29.9012,29.876,29.8844,8233.0
2019-07-11 14:10:00,35.69,35.7,35.66,35.66,15670.0,29.8844,29.8928,29.8593,29.8593,15670.0
2019-07-11 14:15:00,35.66,35.69,35.66,35.69,10691.0,29.8593,29.8844,29.8593,29.8844,10691.0
2019-07-11 14:20:00,35.69,35.69,35.67,35.69,13325.0,29.8844,29.8844,29.8677,29.8844,13325.0
2019-07-11 14:25:00,35.69,35.7,35.66,35.68,11552.0,29.8844,29.8928,29.8593,29.876,11552.0
2019-07-11 14:30:00,35.69,35.73,35.68,35.73,12037.0,29.8844,29.9179,29.876,29.9179,12037.0
2019-07-11 14:35:00,35.73,35.75,35.72,35.74,8135.0,29.9179,29.9346,29.9095,29.9263,8135.0
2019-07-11 14:40:00,35.75,35.77,35.74,35.77,11928.0,29.9346,29.9514,29.9263,29.9514,11928.0
2019-07-11 14:45:00,35.78,35.79,35.76,35.77,17100.0,29.9598,29.9681,29.943,29.9514,17100.0
2019-07-11 14:50:00,35.78,35.78,35.76,35.77,7377.0,29.9598,29.9598,29.943,29.9514,7377.0
2019-07-11 14:55:00,35.77,35.77,35.7,35.76,26433.0,29.9514,29.9514,29.8928,29.943,26433.0
2019-07-11 15:00:00,35.76,35.77,35.76,35.77,12962.0,29.943,29.9514,29.943,29.9514,12962.0
2019-07-11 15:05:00,35.77,35.8,35.77,35.79,13525.0,29.9514,29.9765,29.9514,29.9681,13525.0
2019-07-11 15:10:00,35.79,35.81,35.78,35.8,16103.0,29.9681,29.9849,29.9598,29.9765,16103.0
2019-07-11 15:15:00,35.8,35.85,35.8,35.84,11890.0,29.9765,30.0184,29.9765,30.01,11890.0
2019-07-11 15:20:00,35.85,35.86,35.79,35.79,27855.0,30.0184,30.0268,29.9681,29.9681,27855.0
2019-07-11 15:25:00,35.8,35.84,35.79,35.84,24554.0,29.9765,30.01,29.9681,30.01,24554.0
2019-07-11 15:30:00,35.84,35.91,35.84,35.91,23256.0,30.01,30.0686,30.01,30.0686,23256.0
2019-07-11 15:35:00,35.9,35.93,35.88,35.93,29033.0,30.0602,30.0854,30.0435,30.0854,29033.0
2019-07-11 15:40:00,35.93,35.96,35.91,35.92,35315.0,30.0854,30.1105,30.0686,30.077,35315.0
2019-07-11 15:45:00,35.91,35.99,35.91,35.97,37769.0,30.0686,30.1356,30.0686,30.1189,37769.0
2019-07-11 15:50:00,35.97,35.99,35.93,35.94,46448.0,30.1189,30.1356,30.0854,30.0937,46448.0
2019-07-11 15:55:00,35.94,36.0,35.93,35.99,159377.0,30.0937,30.144,30.0854,30.1356,159377.0
2019-07-12 09:30:00,36.02,36.07,35.98,36.07,9150.0,30.1607,30.2026,30.1272,30.2026,9150.0
2019-07-12 09:35:00,36.08,36.09,35.92,35.94,16265.0,30.211,30.2193,30.077,30.0937,16265.0
2019-07-12 09:40:00,35.95,35.98,35.86,35.94,26090.0,30.1021,30.1272,30.0268,30.0937,26090.0
2019-07-12 09:45:00,35.94,36.0,35.92,35.99,10483.0,30.0937,30.144,30.077,30.1356,10483.0
2019-07-12 09:50:00,35.97,36.0,35.9,35.91,23237.0,30.1189,30.144,30.0602,30.0686,23237.0
2019-07-12 09:55:00,35.91,35.94,35.9,35.93,14848.0,30.0686,30.0937,30.0602,30.0854,14848.0
2019-07-12 10:00:00,35.93,35.93,35.8,35.8,34154.0,30.0854,30.0854,29.9765,29.9765,34154.0
2019-07-12 10:05:00,35.79,35.91,35.79,35.91,13473.0,29.9681,30.0686,29.9681,30.0686,13473.0
2019-07-12 10:10:00,35.91,35.96,35.85,35.95,10544.0,30.0686,30.1105,30.0184,30.1021,10544.0
2019-07-12 10:15:00,35.96,36.05,35.96,36.05,9885.0,30.1105,30.1858,30.1105,30.1858,9885.0
2019-07-12 10:20:00,36.05,36.08,36.04,36.06,14511.0,30.1858,30.211,30.1775,30.1942,14511.0
2019-07-12 10:25:00,36.05,36.1,36.04,36.09,10078.0,30.1858,30.2277,30.1775,30.2193,10078.0
2019-07-12 10:30:00,36.09,36.12,36.04,36.04,13110.0,30.2193,30.2445,30.1775,30.1775,13110.0
2019-07-12 10:35:00,36.03,36.04,35.95,35.97,10838.0,30.1691,30.1775,30.1021,30.1189,10838.0
2019-07-12 10:40:00,35.97,35.99,35.91,35.95,14184.0,30.1189,30.1356,30.0686,30.1021,14184.0
2019-07-12 10:45:00,35.96,36.02,35.96,36.01,11042.0,30.1105,30.1607,30.1105,30.1524,11042.0
2019-07-12 10:50:00,36.02,36.05,35.95,35.97,18463.0,30.1607,30.1858,30.1021,30.1189,18463.0
2019-07-12 10:55:00,35.96,36.01,35.95,35.96,17439.0,30.1105,30.1524,30.1021,30.1105,17439.0
2019-07-12 11:00:00,35.96,36.0,35.96,35.99,10902.0,30.1105,30.144,30.1105,30.1356,10902.0
2019-07-12 11:05:00,35.98,36.0,35.96,35.98,16478.0,30.1272,30.144,30.1105,30.1272,16478.0
2019-07-12 11:10:00,35.98,36.02,35.98,36.01,22123.0,30.1272,30.1607,30.1272,30.1524,22123.0
2019-07-12 11:15:00,36.02,36.13,36.01,36.13,35398.0,30.1607,30.2528,30.1524,30.2528,35398.0
2019-07-12 11:20:00,36.13,36.16,36.11,36.15,14476.0,30.2528,30.278,30.2361,30.2696,14476.0
2019-07-12 11:25:00,36.14,36.15,36.07,36.07,12804.0,30.2612,30.2696,30.2026,30.2026,12804.0
2019-07-12 11:30:00,36.07,36.07,35.99,35.99,10251.0,30.2026,30.2026,30.1356,30.1356,10251.0
2019-07-12 11:35:00,36.0,36.03,35.98,36.02,13247.0,30.144,30.1691,30.1272,30.1607,13247.0
2019-07-12 11:40:00,36.02,36.03,36.01,36.02,11976.0,30.1607,30.1691,30.1524,30.1607,11976.0
2019-07-12 11:45:00,36.02,36.04,36.01,36.03,24232.0,30.1607,30.1775,30.1524,30.1691,24232.0
2019-07-12 11:50:00,36.03,36.04,36.01,36.02,12099.0,30.1691,30.1775,30.1524,30.1607,12099.0
2019-07-12 11:55:00,36.03,36.04,36.02,36.03,8943.0,30.1691,30.1775,30.1607,30.1691,8943.0
2019-07-12 12:00:00,36.04,36.05,36.03,36.05,9039.0,30.1775,30.1858,30.1691,30.1858,9039.0
2019-07-12 12:05:00,36.05,36.06,36.04,36.05,9790.0,30.1858,30.1942,30.1775,30.1858,9790.0
2019-07-12 12:10:00,36.04,36.04,36.0,36.02,16385.0,30.1775,30.1775,30.144,30.1607,16385.0
2019-07-12 12:15:00,36.02,36.02,35.97,35.98,7941.0,30.1607,30.1607,30.1189,30.1272,7941.0
2019-07-12 12:20:00,35.97,35.99,35.96,35.99,9309.0,30.1189,30.1356,30.1105,30.1356,9309.0
2019-07-12 12:25:00,35.99,36.02,35.99,36.0,8373.0,30.1356,30.1607,30.1356,30.144,8373.0
2019-07-12 12:30:00,36.0,36.0,35.95,35.95,7351.0,30.144,30.144,30.1021,30.1021,7351.0
2019-07-12 12:35:00,35.96,35.98,35.95,35.97,10417.0,30.1105,30.1272,30.1021,30.1189,10417.0
2019-07-12 12:40:00,35.96,35.99,35.96,35.97,11208.0,30.1105,30.1356,30.1105,30.1189,11208.0
2019-07-12 12:45:00,35.97,36.01,35.97,36.01,11813.0,30.1189,30.1524,30.1189,30.1524,11813.0
2019-07-12 12:50:00,36.01,36.02,35.99,36.0,6176.0,30.1524,30.1607,30.1356,30.144,6176.0
2019-07-12 12:55:00,35.99,36.03,35.98,36.02,9369.0,30.1356,30.1691,30.1272,30.1607,9369.0
2019-07-12 13:00:00,36.02,36.03,36.01,36.02,5508.0,30.1607,30.1691,30.1524,30.1607,5508.0
2019-07-12 13:05:00,36.03,36.03,35.99,36.0,7263.0,30.1691,30.1691,30.1356,30.144,7263.0
2019-07-12 13:10:00,36.0,36.02,35.99,36.01,12355.0,30.144,30.1607,30.1356,30.1524,12355.0
2019-07-12 13:15:00,36.01,36.02,35.97,35.97,7753.0,30.1524,30.1607,30.1189,30.1189,7753.0
2019-07-12 13:20:00,35.97,36.0,35.97,36.0,7892.0,30.1189,30.144,30.1189,30.144,7892.0
2019-07-12 13:25:00,36.0,36.0,35.95,35.98,11822.0,30.144,30.144,30.1021,30.1272,11822.0
2019-07-12 13:30:00,35.99,36.0,35.97,36.0,10178.0,30.1356,30.144,30.1189,30.144,10178.0
2019-07-12 13:35:00,36.0,36.0,35.98,35.99,13973.0,30.144,30.144,30.1272,30.1356,13973.0
2019-07-12 13:40:00,36.0,36.0,35.96,35.98,12926.0,30.144,30.144,30.1105,30.1272,12926.0
2019-07-12 13:45:00,35.98,35.98,35.94,35.95,8510.0,30.1272,30.1272,30.0937,30.1021,8510.0
2019-07-12 13:50:00,35.94,35.98,35.93,35.98,12307.0,30.0937,30.1272,30.0854,30.1272,12307.0
2019-07-12 13:55:00,35.98,36.0,35.98,36.0,11968.0,30.1272,30.144,30.1272,30.144,11968.0
2019-07-12 14:00:00,35.99,36.0,35.98,36.0,7163.0,30.1356,30.144,30.1272,30.144,7163.0
2019-07-12 14:05:00,36.0,36.0,35.97,35.98,12164.0,30.144,30.144,30.1189,30.1272,12164.0
2019-07-12 14:10:00,35.97,35.99,35.97,35.98,8885.0,30.1189,30.1356,30.1189,30.1272,8885.0
2019-07-12 14:15:00,35.99,36.0,35.98,36.0,14454.0,30.1356,30.144,30.1272,30.144,14454.0
2019-07-12 14:20:00,35.99,36.01,35.99,36.0,17833.0,30.1356,30.1524,30.1356,30.144,17833.0
2019-07-12 14:25:00,36.0,36.03,36.0,36.02,10497.0,30.144,30.1691,30.144,30.1607,10497.0
2019-07-12 14:30:00,36.02,36.05,36.02,36.03,14023.0,30.1607,30.1858,30.1607,30.1691,14023.0
2019-07-12 14:35:00,36.03,36.03,36.0,36.01,7913.0,30.1691,30.1691,30.144,30.1524,7913.0
2019-07-12 14:40:00,36.01,36.03,35.99,36.01,19448.0,30.1524,30.1691,30.1356,30.1524,19448.0
2019-07-12 14:45:00,36.01,36.05,36.01,36.04,9650.0,30.1524,30.1858,30.1524,30.1775,9650.0
2019-07-12 14:50:00,36.04,36.05,36.03,36.04,9900.0,30.1775,30.1858,30.1691,30.1775,9900.0
2019-07-12 14:55:00,36.04,36.07,36.03,36.07,22401.0,30.1775,30.2026,30.1691,30.2026,22401.0
2019-07-12 15:00:00,36.07,36.1,36.07,36.09,23322.0,30.2026,30.2277,30.2026,30.2193,23322.0
2019-07-12 15:05:00,36.09,36.12,36.08,36.09,12851.0,30.2193,30.2445,30.211,30.2193,12851.0
2019-07-12 15:10:00,36.09,36.09,36.06,36.06,18419.0,30.2193,30.2193,30.1942,30.1942,18419.0
2019-07-12 15:15:00,36.06,36.09,36.04,36.08,17240.0,30.1942,30.2193,30.1775,30.211,17240.0
2019-07-12 15:20:00,36.07,36.07,36.03,36.07,18974.0,30.2026,30.2026,30.1691,30.2026,18974.0
2019-07-12 15:25:00,36.07,36.09,36.05,36.07,14206.0,30.2026,30.2193,30.1858,30.2026,14206.0
2019-07-12 15:30:00,36.07,36.08,36.01,36.01,28147.0,30.2026,30.211,30.1524,30.1524,28147.0
2019-07-12 15:35:00,36.01,36.02,35.98,36.01,42615.0,30.1524,30.1607,30.1272,30.1524,42615.0
2019-07-12 15:40:00,36.01,36.01,35.97,35.97,45564.0,30.1524,30.1524,30.1189,30.1189,45564.0
2019-07-12 15:45:00,35.97,35.98,35.89,35.94,58065.0,30.1189,30.1272,30.0519,30.0937,58065.0
2019-07-12 15:50:00,35.94,35.97,35.93,35.97,54921.0,30.0937,30.1189,30.0854,30.1189,54921.0
2019-07-12 15:55:00,35.97,36.03,35.95,35.98,149461.0,30.1189,30.1691,30.1021,30.1272,149461.0
2019-07-15 09:30:00,35.92,36.0,35.83,35.91,21954.0,30.077,30.144,30.0016,30.0686,21954.0
2019-07-15 09:35:00,35.91,35.99,35.91,35.97,65050.0,30.0686,30.1356,30.0686,30.1189,65050.0
2019-07-15 09:40:00,35.98,36.03,35.91,35.95,16634.0,30.1272,30.1691,30.0686,30.1021,16634.0
2019-07-15 09:45:00,35.97,36.02,35.96,35.99,11282.0,30.1189,30.1607,30.1105,30.1356,11282.0
2019-07-15 09:50:00,35.98,36.14,35.98,36.13,13738.0,30.1272,30.2612,30.1272,30.2528,13738.0
2019-07-15 09:55:00,36.14,36.24,36.14,36.23,14247.0,30.2612,30.3449,30.2612,30.3366,14247.0
2019-07-15 10:00:00,36.23,36.23,36.13,36.13,20180.0,30.3366,30.3366,30.2528,30.2528,20180.0
2019-07-15 10:05:00,36.13,36.2,36.08,36.19,140294.0,30.2528,30.3114,30.211,30.3031,140294.0
2019-07-15 10:10:00,36.18,36.23,36.11,36.11,19466.0,30.2947,30.3366,30.2361,30.2361,19466.0
2019-07-15 10:15:00,36.1,36.11,36.05,36.05,21627.0,30.2277,30.2361,30.1858,30.1858,21627.0
2019-07-15 10:20:00,36.06,36.1,36.02,36.02,17657.0,30.1942,30.2277,30.1607,30.1607,17657.0
2019-07-15 10:25:00,36.02,36.06,35.97,35.97,21032.0,30.1607,30.1942,30.1189,30.1189,21032.0
2019-07-15 10:30:00,35.96,36.01,35.93,35.96,22778.0,30.1105,30.1524,30.0854,30.1105,22778.0
2019-07-15 10:35:00,35.97,35.97,35.81,35.83,74271.0,30.1189,30.1189,29.9849,30.0016,74271.0
2019-07-15 10:40:00,35.83,35.84,35.75,35.78,53354.0,30.0016,30.01,29.9346,29.9598,53354.0
2019-07-15 10:45:00,35.78,35.89,35.76,35.89,23922.0,29.9598,30.0519,29.943,30.0519,23922.0
2019-07-15 10:50:00,35.9,35.98,35.9,35.95,15558.0,30.0602,30.1272,30.0602,30.1021,15558.0
2019-07-15 10:55:00,35.94,35.95,35.89,35.91,31341.0,30.0937,30.1021,30.0519,30.0686,31341.0
2019-07-15 11:00:00,35.92,35.96,35.92,35.92,15950.0,30.077,30.1105,30.077,30.077,15950.0
2019-07-15 11:05:00,35.92,35.92,35.87,35.91,10350.0,30.077,30.077,30.0351,30.0686,10350.0
2019-07-15 11:10:00,35.9,35.96,35.9,35.94,21419.0,30.0602,30.1105,30.0602,30.0937,21419.0
2019-07-15 11:15:00,35.95,35.95,35.9,35.9,13382.0,30.1021,30.1021,30.0602,30.0602,13382.0
2019-07-15 11:20:00,35.89,35.89,35.8,35.8,16643.0,30.0519,30.0519,29.9765,29.9765,16643.0
2019-07-15 11:25:00,35.8,35.8,35.74,35.77,11354.0,29.9765,29.9765,29.9263,29.9514,11354.0
2019-07-15 11:30:00,35.77,35.81,35.77,35.81,23151.0,29.9514,29.9849,29.9514,29.9849,23151.0
2019-07-15 11:35:00,35.81,35.82,35.8,35.8,10416.0,29.9849,29.9933,29.9765,29.9765,10416.0
2019-07-15 11:40:00,35.8,35.81,35.8,35.8,10547.0,29.9765,29.9849,29.9765,29.9765,10547.0
2019-07-15 11:45:00,35.8,35.81,35.8,35.8,27580.0,29.9765,29.9849,29.9765,29.9765,27580.0
2019-07-15 11:50:00,35.8,35.81,35.71,35.73,19290.0,29.9765,29.9849,29.9012,29.9179,19290.0
2019-07-15 11:55:00,35.73,35.77,35.72,35.74,11386.0,29.9179,29.9514,29.9095,29.9263,11386.0
2019-07-15 12:00:00,35.75,35.77,35.74,35.75,41140.0,29.9346,29.9514,29.9263,29.9346,41140.0
2019-07-15 12:05:00,35.76,35.78,35.7,35.7,25850.0,29.943,29.9598,29.8928,29.8928,25850.0
2019-07-15 12:10:00,35.7,35.71,35.67,35.7,6367.0,29.8928,29.9012,29.8677,29.8928,6367.0
2019-07-15 12:15:00,35.71,35.73,35.69,35.69,7495.0,29.9012,29.9179,29.8844,29.8844,7495.0
2019-07-15 12:20:00,35.7,35.72,35.69,35.72,5166.0,29.8928,29.9095,29.8844,29.9095,5166.0
2019-07-15 12:25:00,35.73,35.74,35.71,35.71,24361.0,29.9179,29.9263,29.9012,29.9012,24361.0
2019-07-15 12:30:00,35.72,35.72,35.7,35.72,4895.0,29.9095,29.9095,29.8928,29.9095,4895.0
2019-07-15 12:35:00,35.71,35.71,35.64,35.66,15883.0,29.9012,29.9012,29.8425,29.8593,15883.0
2019-07-15 12:40:00,35.65,35.67,35.65,35.67,10749.0,29.8509,29.8677,29.8509,29.8677,10749.0
2019-07-15 12:45:00,35.68,35.68,35.65,35.66,8430.0,29.876,29.876,29.8509,29.8593,8430.0
2019-07-15 12:50:00,35.67,35.69,35.67,35.69,10582.0,29.8677,29.8844,29.8677,29.8844,10582.0
2019-07-15 12:55:00,35.69,35.7,35.66,35.67,11548.0,29.8844,29.8928,29.8593,29.8677,11548.0
2019-07-15 13:00:00,35.67,35.67,35.64,35.66,7990.0,29.8677,29.8677,29.8425,29.8593,7990.0
2019-07-15 13:05:00,35.66,35.67,35.59,35.61,13631.0,29.8593,29.8677,29.8007,29.8174,13631.0
2019-07-15 13:10:00,35.61,35.62,35.61,35.62,1364.0,29.8174,29.8258,29.8174,29.8258,1364.0
2019-07-15 13:15:00,35.62,35.62,35.58,35.59,11620.0,29.8258,29.8258,29.7923,29.8007,11620.0
2019-07-15 13:20:00,35.58,35.65,35.58,35.65,14862.0,29.7923,29.8509,29.7923,29.8509,14862.0
2019-07-15 13:25:00,35.65,35.67,35.65,35.66,8350.0,29.8509,29.8677,29.8509,29.8593,8350.0
2019-07-15 13:30:00,35.65,35.67,35.64,35.66,13969.0,29.8509,29.8677,29.8425,29.8593,13969.0
2019-07-15 13:35:00,35.66,35.66,35.64,35.64,4698.0,29.8593,29.8593,29.8425,29.8425,4698.0
2019-07-15 13:40:00,35.64,35.65,35.63,35.65,8644.0,29.8425,29.8509,29.8342,29.8509,8644.0
2019-07-15 13:45:00,35.65,35.65,35.6,35.62,16101.0,29.8509,29.8509,29.809,29.8258,16101.0
2019-07-15 13:50:00,35.62,35.64,35.62,35.64,5206.0,29.8258,29.8425,29.8258,29.8425,5206.0
2019-07-15 13:55:00,35.64,35.64,35.6,35.6,7664.0,29.8425,29.8425,29.809,29.809,7664.0
2019-07-15 14:00:00,35.6,35.64,35.6,35.63,9472.0,29.809,29.8425,29.809,29.8342,9472.0
2019-07-15 14:05:00,35.63,35.67,35.63,35.65,19332.0,29.8342,29.8677,29.8342,29.8509,19332.0
2019-07-15 14:10:00,35.65,35.66,35.64,35.65,7642.0,29.8509,29.8593,29.8425,29.8509,7642.0
2019-07-15 14:15:00,35.65,35.67,35.64,35.66,12353.0,29.8509,29.8677,29.8425,29.8593,12353.0
2019-07-15 14:20:00,35.67,35.69,35.65,35.66,13756.0,29.8677,29.8844,29.8509,29.8593,13756.0
2019-07-15 14:25:00,35.66,35.67,35.65,35.66,14636.0,29.8593,29.8677,29.8509,29.8593,14636.0
2019-07-15 14:30:00,35.65,35.73,35.65,35.7,27800.0,29.8509,29.9179,29.8509,29.8928,27800.0
2019-07-15 14:35:00,35.71,35.71,35.65,35.65,23404.0,29.9012,29.9012,29.8509,29.8509,23404.0
2019-07-15 14:40:00,35.65,35.69,35.64,35.69,13933.0,29.8509,29.8844,29.8425,29.8844,13933.0
2019-07-15 14:45:00,35.69,35.69,35.68,35.69,5605.0,29.8844,29.8844,29.876,29.8844,5605.0
2019-07-15 14:50:00,35.69,35.69,35.64,35.65,17409.0,29.8844,29.8844,29.8425,29.8509,17409.0
2019-07-15 14:55:00,35.65,35.68,35.64,35.68,8743.0,29.8509,29.876,29.8425,29.876,8743.0
2019-07-15 15:00:00,35.69,35.7,35.67,35.68,17942.0,29.8844,29.8928,29.8677,29.876,17942.0
2019-07-15 15:05:00,35.68,35.72,35.68,35.7,14291.0,29.876,29.9095,29.876,29.8928,14291.0
2019-07-15 15:10:00,35.7,35.73,35.68,35.69,18129.0,29.8928,29.9179,29.876,29.8844,18129.0
2019-07-15 15:15:00,35.7,35.73,35.67,35.7,35227.0,29.8928,29.9179,29.8677,29.8928,35227.0
2019-07-15 15:20:00,35.7,35.71,35.69,35.7,18481.0,29.8928,29.9012,29.8844,29.8928,18481.0
2019-07-15 15:25:00,35.7,35.7,35.63,35.64,23170.0,29.8928,29.8928,29.8342,29.8425,23170.0
2019-07-15 15:30:00,35.64,35.67,35.62,35.66,25356.0,29.8425,29.8677,29.8258,29.8593,25356.0
2019-07-15 15:35:00,35.66,35.67,35.63,35.64,26248.0,29.8593,29.8677,29.8342,29.8425,26248.0
2019-07-15 15:40:00,35.65,35.65,35.63,35.65,24479.0,29.8509,29.8509,29.8342,29.8509,24479.0
2019-07-15 15:45:00,35.64,35.65,35.53,35.53,50251.0,29.8425,29.8509,29.7504,29.7504,50251.0
2019-07-15 15:50:00,35.54,35.58,35.53,35.54,58945.0,29.7588,29.7923,29.7504,29.7588,58945.0
2019-07-15 15:55:00,35.55,35.65,35.52,35.64,220044.0,29.7672,29.8509,29.7421,29.8425,220044.0
2019-07-16 09:30:00,35.4,35.58,35.4,35.5,17489.0,29.6416,29.7923,29.6416,29.7253,17489.0
2019-07-16 09:35:00,35.5,35.6,35.47,35.59,13623.0,29.7253,29.809,29.7002,29.8007,13623.0
2019-07-16 09:40:00,35.62,35.62,35.51,35.54,14416.0,29.8258,29.8258,29.7337,29.7588,14416.0
2019-07-16 09:45:00,35.53,35.54,35.43,35.46,9231.0,29.7504,29.7588,29.6667,29.6918,9231.0
2019-07-16 09:50:00,35.46,35.46,35.31,35.35,82907.0,29.6918,29.6918,29.5662,29.5997,82907.0
2019-07-16 09:55:00,35.35,35.49,35.33,35.46,35326.0,29.5997,29.7169,29.583,29.6918,35326.0
2019-07-16 10:00:00,35.46,35.47,35.39,35.41,31115.0,29.6918,29.7002,29.6332,29.65,31115.0
2019-07-16 10:05:00,35.42,35.43,35.37,35.41,38056.0,29.6583,29.6667,29.6165,29.65,38056.0
2019-07-16 10:10:00,35.4,35.44,35.36,35.38,32532.0,29.6416,29.6751,29.6081,29.6248,32532.0
2019-07-16 10:15:00,35.39,35.44,35.38,35.39,30086.0,29.6332,29.6751,29.6248,29.6332,30086.0
2019-07-16 10:20:00,35.39,35.44,35.38,35.44,50680.0,29.6332,29.6751,29.6248,29.6751,50680.0
2019-07-16 10:25:00,35.44,35.52,35.43,35.5,23881.0,29.6751,29.7421,29.6667,29.7253,23881.0
2019-07-16 10:30:00,35.5,35.56,35.47,35.56,22482.0,29.7253,29.7756,29.7002,29.7756,22482.0
2019-07-16 10:35:00,35.56,35.61,35.55,35.59,21759.0,29.7756,29.8174,29.7672,29.8007,21759.0
2019-07-16 10:40:00,35.59,35.6,35.5,35.54,12214.0,29.8007,29.809,29.7253,29.7588,12214.0
2019-07-16 10:45:00,35.55,35.55,35.49,35.52,15005.0,29.7672,29.7672,29.7169,29.7421,15005.0
2019-07-16 10:50:00,35.52,35.54,35.49,35.49,9405.0,29.7421,29.7588,29.7169,29.7169,9405.0
2019-07-16 10:55:00,35.5,35.57,35.5,35.55,9169.0,29.7253,29.7839,29.7253,29.7672,9169.0
2019-07-16 11:00:00,35.54,35.57,35.46,35.46,82453.0,29.7588,29.7839,29.6918,29.6918,82453.0
2019-07-16 11:05:00,35.47,35.47,35.38,35.39,16906.0,29.7002,29.7002,29.6248,29.6332,16906.0
2019-07-16 11:10:00,35.38,35.39,35.31,35.31,13659.0,29.6248,29.6332,29.5662,29.5662,13659.0
2019-07-16 11:15:00,35.3,35.31,35.25,35.29,13310.0,29.5578,29.5662,29.516,29.5495,13310.0
2019-07-16 11:20:00,35.29,35.39,35.29,35.39,61336.0,29.5495,29.6332,29.5495,29.6332,61336.0
2019-07-16 11:25:00,35.39,35.39,35.35,35.38,10978.0,29.6332,29.6332,29.5997,29.6248,10978.0
2019-07-16 11:30:00,35.38,35.39,35.34,35.34,6811.0,29.6248,29.6332,29.5913,29.5913,6811.0
2019-07-16 11:35:00,35.34,35.36,35.3,35.3,11430.0,29.5913,29.6081,29.5578,29.5578,11430.0
2019-07-16 11:40:00,35.3,35.31,35.23,35.25,12452.0,29.5578,29.5662,29.4992,29.516,12452.0
2019-07-16 11:45:00,35.25,35.26,35.2,35.2,8837.0,29.516,29.5244,29.4741,29.4741,8837.0
2019-07-16 11:50:00,35.2,35.21,35.15,35.16,13225.0,29.4741,29.4825,29.4322,29.4406,13225.0
2019-07-16 11:55:00,35.16,35.16,35.08,35.09,16812.0,29.4406,29.4406,29.3736,29.382,16812.0
2019-07-16 12:00:00,35.08,35.13,35.06,35.07,41910.0,29.3736,29.4155,29.3569,29.3653,41910.0
2019-07-16 12:05:00,35.07,35.1,35.06,35.08,17709.0,29.3653,29.3904,29.3569,29.3736,17709.0
2019-07-16 12:10:00,35.07,35.13,35.05,35.13,28622.0,29.3653,29.4155,29.3485,29.4155,28622.0
2019-07-16 12:15:00,35.12,35.12,35.04,35.05,14675.0,29.4071,29.4071,29.3401,29.3485,14675.0
2019-07-16 12:20:00,35.04,35.05,34.98,35.0,11929.0,29.3401,29.3485,29.2899,29.3066,11929.0
2019-07-16 12:25:00,35.0,35.05,34.97,34.98,9295.0,29.3066,29.3485,29.2815,29.2899,9295.0
2019-07-16 12:30:00,34.98,34.99,34.96,34.98,16860.0,29.2899,29.2983,29.2732,29.2899,16860.0
2019-07-16 12:35:00,34.97,35.01,34.96,34.96,43120.0,29.2815,29.315,29.2732,29.2732,43120.0
2019-07-16 12:40:00,34.95,34.99,34.94,34.94,17893.0,29.2648,29.2983,29.2564,29.2564,17893.0
2019-07-16 12:45:00,34.94,34.95,34.89,34.89,13354.0,29.2564,29.2648,29.2145,29.2145,13354.0
2019-07-16 12:50:00,34.89,34.9,34.76,34.78,274072.0,29.2145,29.2229,29.1057,29.1224,274072.0
2019-07-16 12:55:00,34.76,34.78,34.73,34.75,22135.0,29.1057,29.1224,29.0806,29.0973,22135.0
2019-07-16 13:00:00,34.76,34.8,34.72,34.73,24309.0,29.1057,29.1392,29.0722,29.0806,24309.0
2019-07-16 13:05:00,34.73,34.75,34.68,34.68,14860.0,29.0806,29.0973,29.0387,29.0387,14860.0
2019-07-16 13:10:00,34.69,34.72,34.66,34.72,22294.0,29.0471,29.0722,29.022,29.0722,22294.0
2019-07-16 13:15:00,34.71,34.73,34.69,34.72,15291.0,29.0638,29.0806,29.0471,29.0722,15291.0
2019-07-16 13:20:00,34.72,34.76,34.7,34.7,27489.0,29.0722,29.1057,29.0554,29.0554,27489.0
2019-07-16 13:25:00,34.7,34.73,34.7,34.7,16066.0,29.0554,29.0806,29.0554,29.0554,16066.0
2019-07-16 13:30:00,34.7,34.7,34.67,34.68,10493.0,29.0554,29.0554,29.0303,29.0387,10493.0
2019-07-16 13:35:00,34.68,34.68,34.61,34.64,25748.0,29.0387,29.0387,28.9801,29.0052,25748.0
2019-07-16 13:40:00,34.63,34.63,34.57,34.58,22103.0,28.9968,28.9968,28.9466,28.955,22103.0
2019-07-16 13:45:00,34.58,34.6,34.54,34.57,28773.0,28.955,28.9717,28.9215,28.9466,28773.0
2019-07-16 13:50:00,34.56,34.56,34.47,34.48,20950.0,28.9382,28.9382,28.8629,28.8712,20950.0
2019-07-16 13:55:00,34.47,34.48,34.4,34.4,26214.0,28.8629,28.8712,28.8042,28.8042,26214.0
2019-07-16 14:00:00,34.4,34.51,34.39,34.51,51496.0,28.8042,28.8964,28.7959,28.8964,51496.0
2019-07-16 14:05:00,34.52,34.57,34.52,34.56,233212.0,28.9047,28.9466,28.9047,28.9382,233212.0
2019-07-16 14:10:00,34.56,34.57,34.5,34.51,46807.0,28.9382,28.9466,28.888,28.8964,46807.0
2019-07-16 14:15:00,34.52,34.52,34.4,34.4,26283.0,28.9047,28.9047,28.8042,28.8042,26283.0
2019-07-16 14:20:00,34.41,34.43,34.38,34.39,17591.0,28.8126,28.8294,28.7875,28.7959,17591.0
2019-07-16 14:25:00,34.38,34.39,34.32,34.33,20409.0,28.7875,28.7959,28.7373,28.7456,20409.0
2019-07-16 14:30:00,34.32,34.33,34.29,34.3,25748.0,28.7373,28.7456,28.7121,28.7205,25748.0
2019-07-16 14:35:00,34.29,34.37,34.28,34.36,33195.0,28.7121,28.7791,28.7038,28.7708,33195.0
2019-07-16 14:40:00,34.36,34.42,34.34,34.38,26627.0,28.7708,28.821,28.754,28.7875,26627.0
2019-07-16 14:45:00,34.37,34.44,34.37,34.44,19195.0,28.7791,28.8377,28.7791,28.8377,19195.0
2019-07-16 14:50:00,34.43,34.43,34.36,34.39,33321.0,28.8294,28.8294,28.7708,28.7959,33321.0
2019-07-16 14:55:00,34.39,34.46,34.39,34.42,25423.0,28.7959,28.8545,28.7959,28.821,25423.0
2019-07-16 15:00:00,34.42,34.44,34.37,34.39,31369.0,28.821,28.8377,28.7791,28.7959,31369.0
2019-07-16 15:05:00,34.38,34.39,34.33,34.35,31501.0,28.7875,28.7959,28.7456,28.7624,31501.0
2019-07-16 15:10:00,34.34,34.35,34.27,34.3,51719.0,28.754,28.7624,28.6954,28.7205,51719.0
2019-07-16 15:15:00,34.29,34.37,34.27,34.34,37324.0,28.7121,28.7791,28.6954,28.754,37324.0
2019-07-16 15:20:00,34.35,34.36,34.32,34.34,35697.0,28.7624,28.7708,28.7373,28.754,35697.0
2019-07-16 15:25:00,34.34,34.34,34.25,34.25,45542.0,28.754,28.754,28.6786,28.6786,45542.0
2019-07-16 15:30:00,34.25,34.26,34.14,34.15,70784.0,28.6786,28.687,28.5865,28.5949,70784.0
2019-07-16 15:35:00,34.15,34.16,34.09,34.16,115604.0,28.5949,28.6033,28.5447,28.6033,115604.0
2019-07-16 15:40:00,34.16,34.16,34.09,34.14,106046.0,28.6033,28.6033,28.5447,28.5865,106046.0
2019-07-16 15:45:00,34.14,34.15,34.03,34.04,231035.0,28.5865,28.5949,28.4944,28.5028,231035.0
2019-07-16 15:50:00,34.04,34.08,33.95,33.95,237930.0,28.5028,28.5363,28.4274,28.4274,237930.0
2019-07-16 15:55:00,33.95,34.13,33.92,34.09,713318.0,28.4274,28.5782,28.4023,28.5447,713318.0
2019-07-17 09:30:00,34.05,34.53,34.05,34.43,95111.0,28.5112,28.9131,28.5112,28.8294,95111.0
2019-07-17 09:35:00,34.44,34.51,34.29,34.32,53478.0,28.8377,28.8964,28.7121,28.7373,53478.0
2019-07-17 09:40:00,34.32,34.44,34.26,34.32,116103.0,28.7373,28.8377,28.687,28.7373,116103.0
2019-07-17 09:45:00,34.32,34.53,34.31,34.34,163839.0,28.7373,28.9131,28.7289,28.754,163839.0
2019-07-17 09:50:00,34.33,34.53,34.28,34.51,61002.0,28.7456,28.9131,28.7038,28.8964,61002.0
2019-07-17 09:55:00,34.51,34.69,34.46,34.58,49982.0,28.8964,29.0471,28.8545,28.955,49982.0
2019-07-17 10:00:00,34.58,34.64,34.38,34.39,79174.0,28.955,29.0052,28.7875,28.7959,79174.0
2019-07-17 10:05:00,34.39,34.46,34.36,34.4,40442.0,28.7959,28.8545,28.7708,28.8042,40442.0
2019-07-17 10:10:00,34.4,34.51,34.39,34.5,42738.0,28.8042,28.8964,28.7959,28.888,42738.0
2019-07-17 10:15:00,34.51,34.58,34.5,34.57,56130.0,28.8964,28.955,28.888,28.9466,56130.0
2019-07-17 10:20:00,34.56,34.6,34.49,34.49,42256.0,28.9382,28.9717,28.8796,28.8796,42256.0
2019-07-17 10:25:00,34.5,34.53,34.41,34.41,218567.0,28.888,28.9131,28.8126,28.8126,218567.0
2019-07-17 10:30:00,34.39,34.4,34.29,34.38,50228.0,28.7959,28.8042,28.7121,28.7875,50228.0
2019-07-17 10:35:00,34.38,34.38,34.29,34.29,72452.0,28.7875,28.7875,28.7121,28.7121,72452.0
2019-07-17 10:40:00,34.3,34.32,34.23,34.25,122819.0,28.7205,28.7373,28.6619,28.6786,122819.0
2019-07-17 10:45:00,34.26,34.27,34.2,34.23,232716.0,28.687,28.6954,28.6368,28.6619,232716.0
2019-07-17 10:50:00,34.23,34.35,34.23,34.29,120725.0,28.6619,28.7624,28.6619,28.7121,120725.0
2019-07-17 10:55:00,34.28,34.34,34.25,34.28,69829.0,28.7038,28.754,28.6786,28.7038,69829.0
2019-07-17 11:00:00,34.28,34.32,34.25,34.26,35789.0,28.7038,28.7373,28.6786,28.687,35789.0
2019-07-17 11:05:00,34.25,34.27,34.16,34.16,31297.0,28.6786,28.6954,28.6033,28.6033,31297.0
2019-07-17 11:10:00,34.16,34.2,34.15,34.16,32299.0,28.6033,28.6368,28.5949,28.6033,32299.0
2019-07-17 11:15:00,34.16,34.21,34.15,34.17,104836.0,28.6033,28.6452,28.5949,28.6117,104836.0
2019-07-17 11:20:00,34.16,34.24,34.16,34.23,80763.0,28.6033,28.6703,28.6033,28.6619,80763.0
2019-07-17 11:25:00,34.23,34.27,34.21,34.23,27963.0,28.6619,28.6954,28.6452,28.6619,27963.0
2019-07-17 11:30:00,34.23,34.25,34.15,34.19,117550.0,28.6619,28.6786,28.5949,28.6284,117550.0
2019-07-17 11:35:00,34.2,34.29,34.19,34.27,36283.0,28.6368,28.7121,28.6284,28.6954,36283.0
2019-07-17 11:40:00,34.27,34.27,34.2,34.22,39441.0,28.6954,28.6954,28.6368,28.6535,39441.0
2019-07-17 11:45:00,34.22,34.25,34.19,34.23,69958.0,28.6535,28.6786,28.6284,28.6619,69958.0
2019-07-17 11:50:00,34.23,34.34,34.23,34.32,46932.0,28.6619,28.754,28.6619,28.7373,46932.0
2019-07-17 11:55:00,34.33,34.46,34.33,34.45,38152.0,28.7456,28.8545,28.7456,28.8461,38152.0
2019-07-17 12:00:00,34.46,34.59,34.46,34.56,56458.0,28.8545,28.9633,28.8545,28.9382,56458.0
2019-07-17 12:05:00,34.56,34.58,34.52,34.57,28206.0,28.9382,28.955,28.9047,28.9466,28206.0
2019-07-17 12:10:00,34.57,34.64,34.55,34.62,20590.0,28.9466,29.0052,28.9298,28.9885,20590.0
2019-07-17 12:15:00,34.62,34.78,34.61,34.74,34347.0,28.9885,29.1224,28.9801,29.0889,34347.0
2019-07-17 12:20:00,34.73,34.76,34.71,34.75,27977.0,29.0806,29.1057,29.0638,29.0973,27977.0
2019-07-17 12:25:00,34.76,34.76,34.7,34.72,23487.0,29.1057,29.1057,29.0554,29.0722,23487.0
2019-07-17 12:30:00,34.72,34.79,34.72,34.79,24725.0,29.0722,29.1308,29.0722,29.1308,24725.0
2019-07-17 12:35:00,34.78,34.84,34.75,34.82,22877.0,29.1224,29.1727,29.0973,29.1559,22877.0
2019-07-17 12:40:00,34.83,34.84,34.79,34.82,28345.0,29.1643,29.1727,29.1308,29.1559,28345.0
2019-07-17 12:45:00,34.84,34.86,34.8,34.8,31961.0,29.1727,29.1894,29.1392,29.1392,31961.0
2019-07-17 12:50:00,34.81,34.81,34.76,34.76,39961.0,29.1476,29.1476,29.1057,29.1057,39961.0
2019-07-17 12:55:00,34.76,34.76,34.71,34.72,22103.0,29.1057,29.1057,29.0638,29.0722,22103.0
2019-07-17 13:00:00,34.71,34.8,34.71,34.8,27476.0,29.0638,29.1392,29.0638,29.1392,27476.0
2019-07-17 13:05:00,34.8,34.86,34.78,34.84,20983.0,29.1392,29.1894,29.1224,29.1727,20983.0
2019-07-17 13:10:00,34.84,34.87,34.83,34.83,17977.0,29.1727,29.1978,29.1643,29.1643,17977.0
2019-07-17 13:15:00,34.83,34.88,34.83,34.85,13789.0,29.1643,29.2062,29.1643,29.181,13789.0
2019-07-17 13:20:00,34.86,34.92,34.85,34.9,14353.0,29.1894,29.2397,29.181,29.2229,14353.0
2019-07-17 13:25:00,34.91,34.94,34.88,34.93,22935.0,29.2313,29.2564,29.2062,29.248,22935.0
2019-07-17 13:30:00,34.93,34.95,34.93,34.94,11628.0,29.248,29.2648,29.248,29.2564,11628.0
2019-07-17 13:35:00,34.94,35.0,34.93,34.99,43742.0,29.2564,29.3066,29.248,29.2983,43742.0
2019-07-17 13:40:00,35.0,35.03,34.99,35.02,13333.0,29.3066,29.3318,29.2983,29.3234,13333.0
2019-07-17 13:45:00,35.02,35.03,34.95,34.96,18118.0,29.3234,29.3318,29.2648,29.2732,18118.0
2019-07-17 13:50:00,34.96,34.98,34.95,34.97,8713.0,29.2732,29.2899,29.2648,29.2815,8713.0
2019-07-17 13:55:00,34.98,34.99,34.94,34.99,18480.0,29.2899,29.2983,29.2564,29.2983,18480.0
2019-07-17 14:00:00,34.99,35.01,34.97,34.98,12702.0,29.2983,29.315,29.2815,29.2899,12702.0
2019-07-17 14:05:00,34.97,34.97,34.88,34.9,28606.0,29.2815,29.2815,29.2062,29.2229,28606.0
2019-07-17 14:10:00,34.89,34.9,34.85,34.86,19858.0,29.2145,29.2229,29.181,29.1894,19858.0
2019-07-17 14:15:00,34.87,34.88,34.81,34.86,31160.0,29.1978,29.2062,29.1476,29.1894,31160.0
2019-07-17 14:20:00,34.85,34.89,34.85,34.86,19786.0,29.181,29.2145,29.181,29.1894,19786.0
2019-07-17 14:25:00,34.85,34.87,34.84,34.86,10512.0,29.181,29.1978,29.1727,29.1894,10512.0
2019-07-17 14:30:00,34.86,34.94,34.86,34.9,14398.0,29.1894,29.2564,29.1894,29.2229,14398.0
2019-07-17 14:35:00,34.9,34.92,34.9,34.92,12179.0,29.2229,29.2397,29.2229,29.2397,12179.0
2019-07-17 14:40:00,34.91,34.93,34.88,34.9,20302.0,29.2313,29.248,29.2062,29.2229,20302.0
2019-07-17 14:45:00,34.9,34.97,34.89,34.96,23922.0,29.2229,29.2815,29.2145,29.2732,23922.0
2019-07-17 14:50:00,34.97,34.99,34.93,34.95,23705.0,29.2815,29.2983,29.248,29.2648,23705.0
2019-07-17 14:55:00,34.95,34.99,34.95,34.97,17694.0,29.2648,29.2983,29.2648,29.2815,17694.0
2019-07-17 15:00:00,34.98,34.98,34.89,34.89,30691.0,29.2899,29.2899,29.2145,29.2145,30691.0
2019-07-17 15:05:00,34.9,34.94,34.89,34.93,25263.0,29.2229,29.2564,29.2145,29.248,25263.0
2019-07-17 15:10:00,34.94,34.97,34.93,34.94,24460.0,29.2564,29.2815,29.248,29.2564,24460.0
2019-07-17 15:15:00,34.95,34.97,34.93,34.97,21526.0,29.2648,29.2815,29.248,29.2815,21526.0
2019-07-17 15:20:00,34.97,34.97,34.89,34.9,37528.0,29.2815,29.2815,29.2145,29.2229,37528.0
2019-07-17 15:25:00,34.89,34.9,34.83,34.86,78935.0,29.2145,29.2229,29.1643,29.1894,78935.0
2019-07-17 15:30:00,34.85,34.85,34.78,34.8,87244.0,29.181,29.181,29.1224,29.1392,87244.0
2019-07-17 15:35:00,34.8,34.95,34.79,34.93,53577.0,29.1392,29.2648,29.1308,29.248,53577.0
2019-07-17 15:40:00,34.93,34.96,34.89,34.9,48480.0,29.248,29.2732,29.2145,29.2229,48480.0
2019-07-17 15:45:00,34.9,34.92,34.82,34.82,91326.0,29.2229,29.2397,29.1559,29.1559,91326.0
2019-07-17 15:50:00,34.83,34.86,34.76,34.77,130534.0,29.1643,29.1894,29.1057,29.1141,130534.0
2019-07-17 15:55:00,34.77,34.82,34.69,34.79,445563.0,29.1141,29.1559,29.0471,29.1308,445563.0
2019-07-18 09:30:00,34.73,34.81,34.65,34.76,20683.0,29.0806,29.1476,29.0136,29.1057,20683.0
2019-07-18 09:35:00,34.78,34.82,34.69,34.69,14834.0,29.1224,29.1559,29.0471,29.0471,14834.0
2019-07-18 09:40:00,34.69,34.79,34.66,34.76,9376.0,29.0471,29.1308,29.022,29.1057,9376.0
2019-07-18 09:45:00,34.76,34.76,34.61,34.61,14863.0,29.1057,29.1057,28.9801,28.9801,14863.0
2019-07-18 09:50:00,34.58,34.6,34.56,34.6,12717.0,28.955,28.9717,28.9382,28.9717,12717.0
2019-07-18 09:55:00,34.6,34.63,34.51,34.51,21484.0,28.9717,28.9968,28.8964,28.8964,21484.0
2019-07-18 10:00:00,34.51,34.51,34.42,34.43,14390.0,28.8964,28.8964,28.821,28.8294,14390.0
2019-07-18 10:05:00,34.43,34.52,34.42,34.47,50352.0,28.8294,28.9047,28.821,28.8629,50352.0
2019-07-18 10:10:00,34.48,34.58,34.47,34.56,13154.0,28.8712,28.955,28.8629,28.9382,13154.0
2019-07-18 10:15:00,34.56,34.57,34.51,34.55,36163.0,28.9382,28.9466,28.8964,28.9298,36163.0
2019-07-18 10:20:00,34.57,34.59,34.54,34.57,37325.0,28.9466,28.9633,28.9215,28.9466,37325.0
2019-07-18 10:25:00,34.57,34.6,34.55,34.58,34194.0,28.9466,28.9717,28.9298,28.955,34194.0
2019-07-18 10:30:00,34.58,34.6,34.53,34.53,56982.0,28.955,28.9717,28.9131,28.9131,56982.0
2019-07-18 10:35:00,34.51,34.63,34.48,34.59,21564.0,28.8964,28.9968,28.8712,28.9633,21564.0
2019-07-18 10:40:00,34.59,34.63,34.58,34.6,26952.0,28.9633,28.9968,28.955,28.9717,26952.0
2019-07-18 10:45:00,34.6,34.61,34.55,34.59,16643.0,28.9717,28.9801,28.9298,28.9633,16643.0
2019-07-18 10:50:00,34.59,34.63,34.57,34.61,19165.0,28.9633,28.9968,28.9466,28.9801,19165.0
2019-07-18 10:55:00,34.62,34.63,34.58,34.58,67774.0,28.9885,28.9968,28.955,28.955,67774.0
2019-07-18 11:00:00,34.59,34.65,34.58,34.59,9730.0,28.9633,29.0136,28.955,28.9633,9730.0
2019-07-18 11:05:00,34.59,34.59,34.53,34.54,16205.0,28.9633,28.9633,28.9131,28.9215,16205.0
2019-07-18 11:10:00,34.54,34.54,34.5,34.51,6766.0,28.9215,28.9215,28.888,28.8964,6766.0
2019-07-18 11:15:00,34.5,34.5,34.46,34.49,25254.0,28.888,28.888,28.8545,28.8796,25254.0
2019-07-18 11:20:00,34.49,34.51,34.47,34.5,40582.0,28.8796,28.8964,28.8629,28.888,40582.0
2019-07-18 11:25:00,34.51,34.53,34.47,34.49,15217.0,28.8964,28.9131,28.8629,28.8796,15217.0
2019-07-18 11:30:00,34.49,34.49,34.39,34.41,19517.0,28.8796,28.8796,28.7959,28.8126,19517.0
2019-07-18 11:35:00,34.41,34.42,34.39,34.41,16447.0,28.8126,28.821,28.7959,28.8126,16447.0
2019-07-18 11:40:00,34.41,34.45,34.4,34.41,17728.0,28.8126,28.8461,28.8042,28.8126,17728.0
2019-07-18 11:45:00,34.41,34.42,34.36,34.38,19802.0,28.8126,28.821,28.7708,28.7875,19802.0
2019-07-18 11:50:00,34.38,34.41,34.36,34.4,29314.0,28.7875,28.8126,28.7708,28.8042,29314.0
2019-07-18 11:55:00,34.4,34.46,34.4,34.45,8940.0,28.8042,28.8545,28.8042,28.8461,8940.0
2019-07-18 12:00:00,34.45,34.47,34.42,34.44,12140.0,28.8461,28.8629,28.821,28.8377,12140.0
2019-07-18 12:05:00,34.45,34.47,34.45,34.47,7422.0,28.8461,28.8629,28.8461,28.8629,7422.0
2019-07-18 12:10:00,34.47,34.55,34.46,34.55,7368.0,28.8629,28.9298,28.8545,28.9298,7368.0
2019-07-18 12:15:00,34.55,34.62,34.55,34.6,30994.0,28.9298,28.9885,28.9298,28.9717,30994.0
2019-07-18 12:20:00,34.59,34.62,34.58,34.62,7141.0,28.9633,28.9885,28.955,28.9885,7141.0
2019-07-18 12:25:00,34.61,34.64,34.6,34.64,13157.0,28.9801,29.0052,28.9717,29.0052,13157.0
2019-07-18 12:30:00,34.64,34.66,34.61,34.62,29104.0,29.0052,29.022,28.9801,28.9885,29104.0
2019-07-18 12:35:00,34.62,34.73,34.62,34.71,12137.0,28.9885,29.0806,28.9885,29.0638,12137.0
2019-07-18 12:40:00,34.71,34.75,34.63,34.65,60382.0,29.0638,29.0973,28.9968,29.0136,60382.0
2019-07-18 12:45:00,34.65,34.67,34.64,34.65,25525.0,29.0136,29.0303,29.0052,29.0136,25525.0
2019-07-18 12:50:00,34.65,34.72,34.63,34.7,12196.0,29.0136,29.0722,28.9968,29.0554,12196.0
2019-07-18 12:55:00,34.7,34.74,34.69,34.73,15820.0,29.0554,29.0889,29.0471,29.0806,15820.0
2019-07-18 13:00:00,34.73,34.76,34.72,34.75,8836.0,29.0806,29.1057,29.0722,29.0973,8836.0
2019-07-18 13:05:00,34.76,34.77,34.75,34.77,27348.0,29.1057,29.1141,29.0973,29.1141,27348.0
2019-07-18 13:10:00,34.77,34.81,34.77,34.8,9112.0,29.1141,29.1476,29.1141,29.1392,9112.0
2019-07-18 13:15:00,34.81,34.83,34.79,34.82,12383.0,29.1476,29.1643,29.1308,29.1559,12383.0
2019-07-18 13:20:00,34.82,34.84,34.81,34.81,10721.0,29.1559,29.1727,29.1476,29.1476,10721.0
2019-07-18 13:25:00,34.82,34.84,34.81,34.82,12063.0,29.1559,29.1727,29.1476,29.1559,12063.0
2019-07-18 13:30:00,34.82,34.82,34.76,34.81,26950.0,29.1559,29.1559,29.1057,29.1476,26950.0
2019-07-18 13:35:00,34.81,34.85,34.8,34.84,7317.0,29.1476,29.181,29.1392,29.1727,7317.0
2019-07-18 13:40:00,34.84,34.88,34.83,34.86,27058.0,29.1727,29.2062,29.1643,29.1894,27058.0
2019-07-18 13:45:00,34.86,34.86,34.8,34.8,12311.0,29.1894,29.1894,29.1392,29.1392,12311.0
2019-07-18 13:50:00,34.8,34.81,34.78,34.8,29775.0,29.1392,29.1476,29.1224,29.1392,29775.0
2019-07-18 13:55:00,34.8,34.82,34.78,34.82,40363.0,29.1392,29.1559,29.1224,29.1559,40363.0
2019-07-18 14:00:00,34.83,34.93,34.83,34.91,13985.0,29.1643,29.248,29.1643,29.2313,13985.0
2019-07-18 14:05:00,34.91,34.95,34.9,34.95,9321.0,29.2313,29.2648,29.2229,29.2648,9321.0
2019-07-18 14:10:00,34.96,34.97,34.93,34.93,7101.0,29.2732,29.2815,29.248,29.248,7101.0
2019-07-18 14:15:00,34.94,34.96,34.92,34.93,14375.0,29.2564,29.2732,29.2397,29.248,14375.0
2019-07-18 14:20:00,34.94,34.95,34.9,34.91,9189.0,29.2564,29.2648,29.2229,29.2313,9189.0
2019-07-18 14:25:00,34.92,34.97,34.91,34.95,14811.0,29.2397,29.2815,29.2313,29.2648,14811.0
2019-07-18 14:30:00,34.95,34.95,34.92,34.93,10090.0,29.2648,29.2648,29.2397,29.248,10090.0
2019-07-18 14:35:00,34.93,34.96,34.92,34.94,12501.0,29.248,29.2732,29.2397,29.2564,12501.0
2019-07-18 14:40:00,34.94,34.96,34.93,34.95,14386.0,29.2564,29.2732,29.248,29.2648,14386.0
2019-07-18 14:45:00,34.96,34.96,34.9,34.92,17529.0,29.2732,29.2732,29.2229,29.2397,17529.0
2019-07-18 14:50:00,34.92,34.92,34.91,34.91,16023.0,29.2397,29.2397,29.2313,29.2313,16023.0
2019-07-18 14:55:00,34.92,34.95,34.9,34.94,19589.0,29.2397,29.2648,29.2229,29.2564,19589.0
2019-07-18 15:00:00,34.94,34.98,34.93,34.97,18300.0,29.2564,29.2899,29.248,29.2815,18300.0
2019-07-18 15:05:00,34.97,34.97,34.92,34.94,21509.0,29.2815,29.2815,29.2397,29.2564,21509.0
2019-07-18 15:10:00,34.95,34.97,34.94,34.97,22328.0,29.2648,29.2815,29.2564,29.2815,22328.0
2019-07-18 15:15:00,34.97,34.97,34.94,34.96,14369.0,29.2815,29.2815,29.2564,29.2732,14369.0
2019-07-18 15:20:00,34.97,34.99,34.95,34.95,24480.0,29.2815,29.2983,29.2648,29.2648,24480.0
2019-07-18 15:25:00,34.95,34.97,34.93,34.95,29177.0,29.2648,29.2815,29.248,29.2648,29177.0
2019-07-18 15:30:00,34.95,34.97,34.93,34.94,31331.0,29.2648,29.2815,29.248,29.2564,31331.0
2019-07-18 15:35:00,34.94,35.04,34.94,35.02,35802.0,29.2564,29.3401,29.2564,29.3234,35802.0
2019-07-18 15:40:00,35.02,35.04,35.0,35.02,35172.0,29.3234,29.3401,29.3066,29.3234,35172.0
2019-07-18 15:45:00,35.02,35.05,35.02,35.04,36899.0,29.3234,29.3485,29.3234,29.3401,36899.0
2019-07-18 15:50:00,35.04,35.05,34.98,35.04,52330.0,29.3401,29.3485,29.2899,29.3401,52330.0
2019-07-18 15:55:00,35.04,35.1,35.03,35.08,159529.0,29.3401,29.3904,29.3318,29.3736,159529.0
2019-07-19 09:30:00,35.05,35.18,34.82,35.01,50696.0,29.3485,29.4574,29.1559,29.315,50696.0
2019-07-19 09:35:00,35.02,35.03,34.91,34.99,7556.0,29.3234,29.3318,29.2313,29.2983,7556.0
2019-07-19 09:40:00,35.0,35.15,35.0,35.14,12318.0,29.3066,29.4322,29.3066,29.4239,12318.0
2019-07-19 09:45:00,35.13,35.16,35.06,35.14,14752.0,29.4155,29.4406,29.3569,29.4239,14752.0
2019-07-19 09:50:00,35.16,35.26,35.14,35.15,28589.0,29.4406,29.5244,29.4239,29.4322,28589.0
2019-07-19 09:55:00,35.15,35.36,35.15,35.36,17363.0,29.4322,29.6081,29.4322,29.6081,17363.0
2019-07-19 10:00:00,35.37,35.39,35.29,35.32,15416.0,29.6165,29.6332,29.5495,29.5746,15416.0
2019-07-19 10:05:00,35.33,35.35,35.17,35.17,12474.0,29.583,29.5997,29.449,29.449,12474.0
2019-07-19 10:10:00,35.16,35.17,35.05,35.06,20434.0,29.4406,29.449,29.3485,29.3569,20434.0
2019-07-19 10:15:00,35.04,35.07,35.03,35.07,6870.0,29.3401,29.3653,29.3318,29.3653,6870.0
2019-07-19 10:20:00,35.07,35.1,35.02,35.08,17047.0,29.3653,29.3904,29.3234,29.3736,17047.0
2019-07-19 10:25:00,35.08,35.09,34.99,35.03,8730.0,29.3736,29.382,29.2983,29.3318,8730.0
2019-07-19 10:30:00,35.04,35.11,35.03,35.07,11701.0,29.3401,29.3988,29.3318,29.3653,11701.0
2019-07-19 10:35:00,35.07,35.12,35.07,35.11,10578.0,29.3653,29.4071,29.3653,29.3988,10578.0
2019-07-19 10:40:00,35.11,35.15,35.08,35.14,18413.0,29.3988,29.4322,29.3736,29.4239,18413.0
2019-07-19 10:45:00,35.14,35.24,35.14,35.19,18877.0,29.4239,29.5076,29.4239,29.4657,18877.0
2019-07-19 10:50:00,35.19,35.23,35.15,35.22,106841.0,29.4657,29.4992,29.4322,29.4909,106841.0
2019-07-19 10:55:00,35.22,35.29,35.22,35.27,9955.0,29.4909,29.5495,29.4909,29.5327,9955.0
2019-07-19 11:00:00,35.27,35.32,35.26,35.27,13515.0,29.5327,29.5746,29.5244,29.5327,13515.0
2019-07-19 11:05:00,35.26,35.26,35.16,35.18,14701.0,29.5244,29.5244,29.4406,29.4574,14701.0
2019-07-19 11:10:00,35.18,35.21,35.1,35.12,959837.0,29.4574,29.4825,29.3904,29.4071,959837.0
2019-07-19 11:15:00,35.12,35.12,35.07,35.08,12385.0,29.4071,29.4071,29.3653,29.3736,12385.0
2019-07-19 11:20:00,35.08,35.09,35.04,35.07,13351.0,29.3736,29.382,29.3401,29.3653,13351.0
2019-07-19 11:25:00,35.07,35.1,35.04,35.05,7988.0,29.3653,29.3904,29.3401,29.3485,7988.0
2019-07-19 11:30:00,35.05,35.13,35.05,35.13,11674.0,29.3485,29.4155,29.3485,29.4155,11674.0
2019-07-19 11:35:00,35.13,35.17,35.12,35.17,8488.0,29.4155,29.449,29.4071,29.449,8488.0
2019-07-19 11:40:00,35.18,35.2,35.08,35.1,201548.0,29.4574,29.4741,29.3736,29.3904,201548.0
2019-07-19 11:45:00,35.09,35.16,35.09,35.15,7615.0,29.382,29.4406,29.382,29.4322,7615.0
2019-07-19 11:50:00,35.16,35.21,35.16,35.2,10544.0,29.4406,29.4825,29.4406,29.4741,10544.0
2019-07-19 11:55:00,35.21,35.22,35.15,35.15,14262.0,29.4825,29.4909,29.4322,29.4322,14262.0
2019-07-19 12:00:00,35.15,35.17,35.14,35.16,10726.0,29.4322,29.449,29.4239,29.4406,10726.0
2019-07-19 12:05:00,35.17,35.19,35.14,35.14,11352.0,29.449,29.4657,29.4239,29.4239,11352.0
2019-07-19 12:10:00,35.15,35.15,35.1,35.1,13379.0,29.4322,29.4322,29.3904,29.3904,13379.0
2019-07-19 12:15:00,35.09,35.13,35.07,35.13,25962.0,29.382,29.4155,29.3653,29.4155,25962.0
2019-07-19 12:20:00,35.13,35.18,35.11,35.16,12514.0,29.4155,29.4574,29.3988,29.4406,12514.0
2019-07-19 12:25:00,35.16,35.22,35.16,35.22,12140.0,29.4406,29.4909,29.4406,29.4909,12140.0
2019-07-19 12:30:00,35.22,35.22,35.19,35.2,7672.0,29.4909,29.4909,29.4657,29.4741,7672.0
2019-07-19 12:35:00,35.2,35.2,35.15,35.2,28946.0,29.4741,29.4741,29.4322,29.4741,28946.0
2019-07-19 12:40:00,35.2,35.2,35.17,35.2,19984.0,29.4741,29.4741,29.449,29.4741,19984.0
2019-07-19 12:45:00,35.2,35.22,35.19,35.2,15966.0,29.4741,29.4909,29.4657,29.4741,15966.0
2019-07-19 12:50:00,35.21,35.24,35.2,35.23,12233.0,29.4825,29.5076,29.4741,29.4992,12233.0
2019-07-19 12:55:00,35.22,35.23,35.18,35.19,15656.0,29.4909,29.4992,29.4574,29.4657,15656.0
2019-07-19 13:00:00,35.19,35.2,35.17,35.19,14167.0,29.4657,29.4741,29.449,29.4657,14167.0
2019-07-19 13:05:00,35.19,35.2,35.18,35.19,12805.0,29.4657,29.4741,29.4574,29.4657,12805.0
2019-07-19 13:10:00,35.19,35.21,35.19,35.2,15954.0,29.4657,29.4825,29.4657,29.4741,15954.0
2019-07-19 13:15:00,35.19,35.21,35.19,35.21,35394.0,29.4657,29.4825,29.4657,29.4825,35394.0
2019-07-19 13:20:00,35.22,35.22,35.19,35.2,14479.0,29.4909,29.4909,29.4657,29.4741,14479.0
2019-07-19 13:25:00,35.21,35.22,35.19,35.2,14852.0,29.4825,29.4909,29.4657,29.4741,14852.0
2019-07-19 13:30:00,35.19,35.25,35.18,35.21,21536.0,29.4657,29.516,29.4574,29.4825,21536.0
2019-07-19 13:35:00,35.21,35.21,35.19,35.2,14333.0,29.4825,29.4825,29.4657,29.4741,14333.0
2019-07-19 13:40:00,35.2,35.23,35.18,35.23,49603.0,29.4741,29.4992,29.4574,29.4992,49603.0
2019-07-19 13:45:00,35.22,35.23,35.19,35.22,33492.0,29.4909,29.4992,29.4657,29.4909,33492.0
2019-07-19 13:50:00,35.21,35.27,35.2,35.27,8416.0,29.4825,29.5327,29.4741,29.5327,8416.0
2019-07-19 13:55:00,35.27,35.28,35.22,35.28,15262.0,29.5327,29.5411,29.4909,29.5411,15262.0
2019-07-19 14:00:00,35.29,35.33,35.29,35.32,13688.0,29.5495,29.583,29.5495,29.5746,13688.0
2019-07-19 14:05:00,35.31,35.33,35.3,35.31,13629.0,29.5662,29.583,29.5578,29.5662,13629.0
2019-07-19 14:10:00,35.3,35.35,35.27,35.33,40851.0,29.5578,29.5997,29.5327,29.583,40851.0
2019-07-19 14:15:00,35.33,35.35,35.31,35.34,25264.0,29.583,29.5997,29.5662,29.5913,25264.0
2019-07-19 14:20:00,35.35,35.36,35.32,35.32,12189.0,29.5997,29.6081,29.5746,29.5746,12189.0
2019-07-19 14:25:00,35.33,35.34,35.31,35.32,9101.0,29.583,29.5913,29.5662,29.5746,9101.0
2019-07-19 14:30:00,35.32,35.36,35.26,35.29,39519.0,29.5746,29.6081,29.5244,29.5495,39519.0
2019-07-19 14:35:00,35.29,35.33,35.28,35.32,19797.0,29.5495,29.583,29.5411,29.5746,19797.0
2019-07-19 14:40:00,35.33,35.35,35.31,35.33,112487.0,29.583,29.5997,29.5662,29.583,112487.0
2019-07-19 14:45:00,35.34,35.5,35.33,35.5,45378.0,29.5913,29.7253,29.583,29.7253,45378.0
2019-07-19 14:50:00,35.5,35.52,35.46,35.5,37412.0,29.7253,29.7421,29.6918,29.7253,37412.0
2019-07-19 14:55:00,35.5,35.55,35.49,35.51,50571.0,29.7253,29.7672,29.7169,29.7337,50571.0
2019-07-19 15:00:00,35.51,35.51,35.44,35.45,28353.0,29.7337,29.7337,29.6751,29.6834,28353.0
2019-07-19 15:05:00,35.44,35.49,35.44,35.45,19698.0,29.6751,29.7169,29.6751,29.6834,19698.0
2019-07-19 15:10:00,35.45,35.48,35.36,35.38,29022.0,29.6834,29.7086,29.6081,29.6248,29022.0
2019-07-19 15:15:00,35.39,35.39,35.31,35.34,32205.0,29.6332,29.6332,29.5662,29.5913,32205.0
2019-07-19 15:20:00,35.35,35.44,35.33,35.42,44771.0,29.5997,29.6751,29.583,29.6583,44771.0
2019-07-19 15:25:00,35.41,35.42,35.38,35.39,28869.0,29.65,29.6583,29.6248,29.6332,28869.0
2019-07-19 15:30:00,35.39,35.44,35.38,35.42,43026.0,29.6332,29.6751,29.6248,29.6583,43026.0
2019-07-19 15:35:00,35.43,35.45,35.42,35.44,54579.0,29.6667,29.6834,29.6583,29.6751,54579.0
2019-07-19 15:40:00,35.44,35.47,35.41,35.43,56736.0,29.6751,29.7002,29.65,29.6667,56736.0
2019-07-19 15:45:00,35.43,35.44,35.27,35.27,56733.0,29.6667,29.6751,29.5327,29.5327,56733.0
2019-07-19 15:50:00,35.27,35.33,35.25,35.27,143562.0,29.5327,29.583,29.516,29.5327,143562.0
2019-07-19 15:55:00,35.27,35.28,35.13,35.14,225197.0,29.5327,29.5411,29.4155,29.4239,225197.0
2019-07-22 09:30:00,35.16,35.23,34.91,34.92,31619.0,29.4406,29.4992,29.2313,29.2397,31619.0
2019-07-22 09:35:00,34.87,34.9,34.71,34.89,20027.0,29.1978,29.2229,29.0638,29.2145,20027.0
2019-07-22 09:40:00,34.9,34.9,34.76,34.76,15669.0,29.2229,29.2229,29.1057,29.1057,15669.0
2019-07-22 09:45:00,34.79,34.79,34.68,34.73,19576.0,29.1308,29.1308,29.0387,29.0806,19576.0
2019-07-22 09:50:00,34.73,34.75,34.62,34.62,26366.0,29.0806,29.0973,28.9885,28.9885,26366.0
2019-07-22 09:55:00,34.63,34.72,34.61,34.69,18079.0,28.9968,29.0722,28.9801,29.0471,18079.0
2019-07-22 10:00:00,34.68,34.68,34.53,34.58,28657.0,29.0387,29.0387,28.9131,28.955,28657.0
2019-07-22 10:05:00,34.59,34.65,34.57,34.64,26902.0,28.9633,29.0136,28.9466,29.0052,26902.0
2019-07-22 10:10:00,34.65,34.68,34.52,34.52,14837.0,29.0136,29.0387,28.9047,28.9047,14837.0
2019-07-22 10:15:00,34.5,34.56,34.48,34.55,12440.0,28.888,28.9382,28.8712,28.9298,12440.0
2019-07-22 10:20:00,34.55,34.66,34.54,34.65,17943.0,28.9298,29.022,28.9215,29.0136,17943.0
2019-07-22 10:25:00,34.64,34.72,34.64,34.7,19610.0,29.0052,29.0722,29.0052,29.0554,19610.0
2019-07-22 10:30:00,34.7,34.73,34.65,34.66,15542.0,29.0554,29.0806,29.0136,29.022,15542.0
2019-07-22 10:35:00,34.66,34.77,34.65,34.73,14242.0,29.022,29.1141,29.0136,29.0806,14242.0
2019-07-22 10:40:00,34.72,34.75,34.69,34.69,13569.0,29.0722,29.0973,29.0471,29.0471,13569.0
2019-07-22 10:45:00,34.7,34.75,34.7,34.75,11950.0,29.0554,29.0973,29.0554,29.0973,11950.0
2019-07-22 10:50:00,34.76,34.84,34.75,34.83,14862.0,29.1057,29.1727,29.0973,29.1643,14862.0
2019-07-22 10:55:00,34.84,34.85,34.78,34.79,11002.0,29.1727,29.181,29.1224,29.1308,11002.0
2019-07-22 11:00:00,34.81,34.88,34.8,34.88,9379.0,29.1476,29.2062,29.1392,29.2062,9379.0
2019-07-22 11:05:00,34.88,34.89,34.82,34.82,14354.0,29.2062,29.2145,29.1559,29.1559,14354.0
2019-07-22 11:10:00,34.82,34.82,34.72,34.73,22294.0,29.1559,29.1559,29.0722,29.0806,22294.0
2019-07-22 11:15:00,34.73,34.75,34.69,34.7,14352.0,29.0806,29.0973,29.0471,29.0554,14352.0
2019-07-22 11:20:00,34.69,34.74,34.67,34.73,20205.0,29.0471,29.0889,29.0303,29.0806,20205.0
2019-07-22 11:25:00,34.74,34.78,34.73,34.77,18032.0,29.0889,29.1224,29.0806,29.1141,18032.0
2019-07-22 11:30:00,34.76,34.81,34.73,34.81,16141.0,29.1057,29.1476,29.0806,29.1476,16141.0
2019-07-22 11:35:00,34.83,34.83,34.79,34.82,6512.0,29.1643,29.1643,29.1308,29.1559,6512.0
2019-07-22 11:40:00,34.82,34.88,34.82,34.88,11715.0,29.1559,29.2062,29.1559,29.2062,11715.0
2019-07-22 11:45:00,34.88,34.89,34.85,34.86,13145.0,29.2062,29.2145,29.181,29.1894,13145.0
2019-07-22 11:50:00,34.86,34.87,34.8,34.8,9263.0,29.1894,29.1978,29.1392,29.1392,9263.0
2019-07-22 11:55:00,34.8,34.83,34.8,34.81,10882.0,29.1392,29.1643,29.1392,29.1476,10882.0
2019-07-22 12:00:00,34.81,34.83,34.79,34.8,14007.0,29.1476,29.1643,29.1308,29.1392,14007.0
2019-07-22 12:05:00,34.8,34.81,34.77,34.8,13629.0,29.1392,29.1476,29.1141,29.1392,13629.0
2019-07-22 12:10:00,34.81,34.89,34.8,34.89,14040.0,29.1476,29.2145,29.1392,29.2145,14040.0
2019-07-22 12:15:00,34.88,34.94,34.82,34.84,50972.0,29.2062,29.2564,29.1559,29.1727,50972.0
2019-07-22 12:20:00,34.84,34.84,34.8,34.83,9692.0,29.1727,29.1727,29.1392,29.1643,9692.0
2019-07-22 12:25:00,34.83,34.87,34.83,34.87,6996.0,29.1643,29.1978,29.1643,29.1978,6996.0
2019-07-22 12:30:00,34.87,34.92,34.85,34.91,16873.0,29.1978,29.2397,29.181,29.2313,16873.0
2019-07-22 12:35:00,34.92,34.98,34.92,34.97,21193.0,29.2397,29.2899,29.2397,29.2815,21193.0
2019-07-22 12:40:00,34.97,34.98,34.94,34.98,15805.0,29.2815,29.2899,29.2564,29.2899,15805.0
2019-07-22 12:45:00,34.97,34.97,34.87,34.9,12015.0,29.2815,29.2815,29.1978,29.2229,12015.0
2019-07-22 12:50:00,34.89,34.9,34.86,34.86,11533.0,29.2145,29.2229,29.1894,29.1894,11533.0
2019-07-22 12:55:00,34.86,34.88,34.8,34.84,10330.0,29.1894,29.2062,29.1392,29.1727,10330.0
2019-07-22 13:00:00,34.84,34.85,34.82,34.84,6499.0,29.1727,29.181,29.1559,29.1727,6499.0
2019-07-22 13:05:00,34.84,34.9,34.83,34.89,11388.0,29.1727,29.2229,29.1643,29.2145,11388.0
2019-07-22 13:10:00,34.89,34.93,34.88,34.9,7897.0,29.2145,29.248,29.2062,29.2229,7897.0
2019-07-22 13:15:00,34.9,34.92,34.89,34.91,8322.0,29.2229,29.2397,29.2145,29.2313,8322.0
2019-07-22 13:20:00,34.91,34.93,34.87,34.89,7822.0,29.2313,29.248,29.1978,29.2145,7822.0
2019-07-22 13:25:00,34.89,34.89,34.85,34.86,6851.0,29.2145,29.2145,29.181,29.1894,6851.0
2019-07-22 13:30:00,34.86,34.91,34.86,34.87,10770.0,29.1894,29.2313,29.1894,29.1978,10770.0
2019-07-22 13:35:00,34.87,34.9,34.86,34.9,6428.0,29.1978,29.2229,29.1894,29.2229,6428.0
2019-07-22 13:40:00,34.9,34.99,34.89,34.99,11313.0,29.2229,29.2983,29.2145,29.2983,11313.0
2019-07-22 13:45:00,34.99,35.01,34.98,35.0,10476.0,29.2983,29.315,29.2899,29.3066,10476.0
2019-07-22 13:50:00,35.01,35.01,34.98,35.0,10386.0,29.315,29.315,29.2899,29.3066,10386.0
2019-07-22 13:55:00,34.99,34.99,34.98,34.98,3920.0,29.2983,29.2983,29.2899,29.2899,3920.0
2019-07-22 14:00:00,34.98,35.0,34.96,35.0,17164.0,29.2899,29.3066,29.2732,29.3066,17164.0
2019-07-22 14:05:00,35.01,35.01,34.98,34.98,7809.0,29.315,29.315,29.2899,29.2899,7809.0
2019-07-22 14:10:00,34.98,35.03,34.98,34.99,7268.0,29.2899,29.3318,29.2899,29.2983,7268.0
2019-07-22 14:15:00,34.98,35.02,34.97,34.98,12712.0,29.2899,29.3234,29.2815,29.2899,12712.0
2019-07-22 14:20:00,34.98,35.0,34.98,35.0,8822.0,29.2899,29.3066,29.2899,29.3066,8822.0
2019-07-22 14:25:00,35.0,35.0,34.98,34.98,8907.0,29.3066,29.3066,29.2899,29.2899,8907.0
2019-07-22 14:30:00,34.98,35.04,34.98,35.03,9441.0,29.2899,29.3401,29.2899,29.3318,9441.0
2019-07-22 14:35:00,35.02,35.03,34.97,35.0,10999.0,29.3234,29.3318,29.2815,29.3066,10999.0
2019-07-22 14:40:00,35.0,35.02,35.0,35.01,12733.0,29.3066,29.3234,29.3066,29.315,12733.0
2019-07-22 14:45:00,35.0,35.01,34.99,35.0,112785.0,29.3066,29.315,29.2983,29.3066,112785.0
2019-07-22 14:50:00,35.01,35.02,35.0,35.01,14488.0,29.315,29.3234,29.3066,29.315,14488.0
2019-07-22 14:55:00,35.02,35.1,35.01,35.06,14764.0,29.3234,29.3904,29.315,29.3569,14764.0
2019-07-22 15:00:00,35.05,35.11,35.05,35.05,12301.0,29.3485,29.3988,29.3485,29.3485,12301.0
2019-07-22 15:05:00,35.06,35.08,35.04,35.04,10680.0,29.3569,29.3736,29.3401,29.3401,10680.0
2019-07-22 15:10:00,35.05,35.06,35.02,35.04,11867.0,29.3485,29.3569,29.3234,29.3401,11867.0
2019-07-22 15:15:00,35.04,35.06,34.99,35.0,86263.0,29.3401,29.3569,29.2983,29.3066,86263.0
2019-07-22 15:20:00,35.01,35.04,34.99,35.03,19171.0,29.315,29.3401,29.2983,29.3318,19171.0
2019-07-22 15:25:00,35.04,35.04,35.0,35.02,29269.0,29.3401,29.3401,29.3066,29.3234,29269.0
2019-07-22 15:30:00,35.02,35.07,34.97,34.97,29830.0,29.3234,29.3653,29.2815,29.2815,29830.0
2019-07-22 15:35:00,34.98,34.98,34.91,34.92,40484.0,29.2899,29.2899,29.2313,29.2397,40484.0
2019-07-22 15:40:00,34.92,34.93,34.91,34.92,61871.0,29.2397,29.248,29.2313,29.2397,61871.0
2019-07-22 15:45:00,34.92,34.95,34.91,34.94,39172.0,29.2397,29.2648,29.2313,29.2564,39172.0
2019-07-22 15:50:00,34.93,34.98,34.91,34.98,69365.0,29.248,29.2899,29.2313,29.2899,69365.0
2019-07-22 15:55:00,34.97,35.02,34.93,34.94,146837.0,29.2815,29.3234,29.248,29.2564,146837.0
2019-07-23 09:30:00,35.0,35.01,34.83,34.83,16991.0,29.3066,29.315,29.1643,29.1643,16991.0
2019-07-23 09:35:00,34.82,34.88,34.71,34.72,10440.0,29.1559,29.2062,29.0638,29.0722,10440.0
2019-07-23 09:40:00,34.72,34.72,34.65,34.69,11739.0,29.0722,29.0722,29.0136,29.0471,11739.0
2019-07-23 09:45:00,34.69,34.74,34.66,34.72,14428.0,29.0471,29.0889,29.022,29.0722,14428.0
2019-07-23 09:50:00,34.72,34.75,34.67,34.69,13281.0,29.0722,29.0973,29.0303,29.0471,13281.0
2019-07-23 09:55:00,34.7,34.71,34.62,34.64,12313.0,29.0554,29.0638,28.9885,29.0052,12313.0
2019-07-23 10:00:00,34.64,34.65,34.5,34.52,20224.0,29.0052,29.0136,28.888,28.9047,20224.0
2019-07-23 10:05:00,34.52,34.58,34.5,34.51,21519.0,28.9047,28.955,28.888,28.8964,21519.0
2019-07-23 10:10:00,34.51,34.63,34.5,34.62,25464.0,28.8964,28.9968,28.888,28.9885,25464.0
2019-07-23 10:15:00,34.63,34.69,34.59,34.69,21721.0,28.9968,29.0471,28.9633,29.0471,21721.0
2019-07-23 10:20:00,34.68,34.7,34.6,34.62,19860.0,29.0387,29.0554,28.9717,28.9885,19860.0
2019-07-23 10:25:00,34.63,34.64,34.57,34.57,12293.0,28.9968,29.0052,28.9466,28.9466,12293.0
2019-07-23 10:30:00,34.56,34.59,34.52,34.55,18973.0,28.9382,28.9633,28.9047,28.9298,18973.0
2019-07-23 10:35:00,34.55,34.55,34.49,34.5,20545.0,28.9298,28.9298,28.8796,28.888,20545.0
2019-07-23 10:40:00,34.5,34.52,34.44,34.49,19826.0,28.888,28.9047,28.8377,28.8796,19826.0
2019-07-23 10:45:00,34.48,34.52,34.48,34.51,29956.0,28.8712,28.9047,28.8712,28.8964,29956.0
2019-07-23 10:50:00,34.5,34.54,34.49,34.5,49879.0,28.888,28.9215,28.8796,28.888,49879.0
2019-07-23 10:55:00,34.5,34.5,34.41,34.42,34433.0,28.888,28.888,28.8126,28.821,34433.0
2019-07-23 11:00:00,34.41,34.44,34.28,34.28,31508.0,28.8126,28.8377,28.7038,28.7038,31508.0
2019-07-23 11:05:00,34.28,34.32,34.26,34.32,27484.0,28.7038,28.7373,28.687,28.7373,27484.0
2019-07-23 11:10:00,34.31,34.33,34.3,34.32,14362.0,28.7289,28.7456,28.7205,28.7373,14362.0
2019-07-23 11:15:00,34.32,34.34,34.3,34.31,16428.0,28.7373,28.754,28.7205,28.7289,16428.0
2019-07-23 11:20:00,34.3,34.49,34.28,34.47,40147.0,28.7205,28.8796,28.7038,28.8629,40147.0
2019-07-23 11:25:00,34.47,34.48,34.42,34.45,12924.0,28.8629,28.8712,28.821,28.8461,12924.0
2019-07-23 11:30:00,34.45,34.47,34.41,34.43,33909.0,28.8461,28.8629,28.8126,28.8294,33909.0
2019-07-23 11:35:00,34.44,34.46,34.4,34.43,21399.0,28.8377,28.8545,28.8042,28.8294,21399.0
2019-07-23 11:40:00,34.42,34.44,34.41,34.41,23640.0,28.821,28.8377,28.8126,28.8126,23640.0
2019-07-23 11:45:00,34.42,34.42,34.36,34.37,11137.0,28.821,28.821,28.7708,28.7791,11137.0
2019-07-23 11:50:00,34.38,34.4,34.35,34.36,18925.0,28.7875,28.8042,28.7624,28.7708,18925.0
2019-07-23 11:55:00,34.36,34.36,34.35,34.35,12537.0,28.7708,28.7708,28.7624,28.7624,12537.0
2019-07-23 12:00:00,34.35,34.39,34.34,34.39,25746.0,28.7624,28.7959,28.754,28.7959,25746.0
2019-07-23 12:05:00,34.39,34.39,34.34,34.34,16520.0,28.7959,28.7959,28.754,28.754,16520.0
2019-07-23 12:10:00,34.34,34.38,34.34,34.38,10559.0,28.754,28.7875,28.754,28.7875,10559.0
2019-07-23 12:15:00,34.38,34.49,34.37,34.47,24381.0,28.7875,28.8796,28.7791,28.8629,24381.0
2019-07-23 12:20:00,34.47,34.53,34.46,34.52,11667.0,28.8629,28.9131,28.8545,28.9047,11667.0
2019-07-23 12:25:00,34.53,34.53,34.44,34.44,11449.0,28.9131,28.9131,28.8377,28.8377,11449.0
2019-07-23 12:30:00,34.45,34.47,34.44,34.45,13590.0,28.8461,28.8629,28.8377,28.8461,13590.0
2019-07-23 12:35:00,34.45,34.46,34.42,34.43,12432.0,28.8461,28.8545,28.821,28.8294,12432.0
2019-07-23 12:40:00,34.43,34.48,34.42,34.46,11273.0,28.8294,28.8712,28.821,28.8545,11273.0
2019-07-23 12:45:00,34.47,34.51,34.46,34.51,13417.0,28.8629,28.8964,28.8545,28.8964,13417.0
2019-07-23 12:50:00,34.51,34.52,34.48,34.49,13689.0,28.8964,28.9047,28.8712,28.8796,13689.0
2019-07-23 12:55:00,34.5,34.52,34.47,34.49,13159.0,28.888,28.9047,28.8629,28.8796,13159.0
2019-07-23 13:00:00,34.48,34.49,34.45,34.45,14205.0,28.8712,28.8796,28.8461,28.8461,14205.0
2019-07-23 13:05:00,34.45,34.52,34.45,34.49,22071.0,28.8461,28.9047,28.8461,28.8796,22071.0
2019-07-23 13:10:00,34.49,34.49,34.44,34.45,13190.0,28.8796,28.8796,28.8377,28.8461,13190.0
2019-07-23 13:15:00,34.44,34.47,34.42,34.46,13479.0,28.8377,28.8629,28.821,28.8545,13479.0
2019-07-23 13:20:00,34.47,34.54,34.46,34.54,17802.0,28.8629,28.9215,28.8545,28.9215,17802.0
2019-07-23 13:25:00,34.53,34.53,34.46,34.48,12071.0,28.9131,28.9131,28.8545,28.8712,12071.0
2019-07-23 13:30:00,34.49,34.5,34.47,34.48,9554.0,28.8796,28.888,28.8629,28.8712,9554.0
2019-07-23 13:35:00,34.47,34.51,34.46,34.5,15947.0,28.8629,28.8964,28.8545,28.888,15947.0
2019-07-23 13:40:00,34.51,34.6,34.49,34.58,35165.0,28.8964,28.9717,28.8796,28.955,35165.0
2019-07-23 13:45:00,34.58,34.58,34.53,34.55,8109.0,28.955,28.955,28.9131,28.9298,8109.0
2019-07-23 13:50:00,34.54,34.54,34.51,34.51,8465.0,28.9215,28.9215,28.8964,28.8964,8465.0
2019-07-23 13:55:00,34.52,34.57,34.51,34.57,22814.0,28.9047,28.9466,28.8964,28.9466,22814.0
2019-07-23 14:00:00,34.56,34.56,34.54,34.55,8753.0,28.9382,28.9382,28.9215,28.9298,8753.0
2019-07-23 14:05:00,34.54,34.55,34.52,34.52,12355.0,28.9215,28.9298,28.9047,28.9047,12355.0
2019-07-23 14:10:00,34.51,34.58,34.5,34.58,15394.0,28.8964,28.955,28.888,28.955,15394.0
2019-07-23 14:15:00,34.58,34.67,34.58,34.66,26857.0,28.955,29.0303,28.955,29.022,26857.0
2019-07-23 14:20:00,34.66,34.69,34.65,34.69,13980.0,29.022,29.0471,29.0136,29.0471,13980.0
2019-07-23 14:25:00,34.68,34.69,34.61,34.61,19800.0,29.0387,29.0471,28.9801,28.9801,19800.0
2019-07-23 14:30:00,34.61,34.64,34.61,34.61,11854.0,28.9801,29.0052,28.9801,28.9801,11854.0
2019-07-23 14:35:00,34.62,34.64,34.59,34.59,10456.0,28.9885,29.0052,28.9633,28.9633,10456.0
2019-07-23 14:40:00,34.6,34.62,34.59,34.6,12871.0,28.9717,28.9885,28.9633,28.9717,12871.0
2019-07-23 14:45:00,34.61,34.66,34.6,34.66,20369.0,28.9801,29.022,28.9717,29.022,20369.0
2019-07-23 14:50:00,34.66,34.72,34.65,34.7,18397.0,29.022,29.0722,29.0136,29.0554,18397.0
2019-07-23 14:55:00,34.7,34.72,34.68,34.7,12714.0,29.0554,29.0722,29.0387,29.0554,12714.0
2019-07-23 15:00:00,34.69,34.7,34.64,34.65,12754.0,29.0471,29.0554,29.0052,29.0136,12754.0
2019-07-23 15:05:00,34.64,34.68,34.64,34.67,19743.0,29.0052,29.0387,29.0052,29.0303,19743.0
2019-07-23 15:10:00,34.67,34.7,34.67,34.69,13893.0,29.0303,29.0554,29.0303,29.0471,13893.0
2019-07-23 15:15:00,34.69,34.69,34.66,34.68,23717.0,29.0471,29.0471,29.022,29.0387,23717.0
2019-07-23 15:20:00,34.68,34.68,34.65,34.65,17578.0,29.0387,29.0387,29.0136,29.0136,17578.0
2019-07-23 15:25:00,34.65,34.67,34.61,34.63,38085.0,29.0136,29.0303,28.9801,28.9968,38085.0
2019-07-23 15:30:00,34.62,34.64,34.6,34.6,32234.0,28.9885,29.0052,28.9717,28.9717,32234.0
2019-07-23 15:35:00,34.61,34.61,34.56,34.57,40293.0,28.9801,28.9801,28.9382,28.9466,40293.0
2019-07-23 15:40:00,34.57,34.63,34.55,34.63,77882.0,28.9466,28.9968,28.9298,28.9968,77882.0
2019-07-23 15:45:00,34.62,34.65,34.61,34.63,43190.0,28.9885,29.0136,28.9801,28.9968,43190.0
2019-07-23 15:50:00,34.63,34.64,34.53,34.55,73161.0,28.9968,29.0052,28.9131,28.9298,73161.0
2019-07-23 15:55:00,34.54,34.57,34.48,34.5,173131.0,28.9215,28.9466,28.8712,28.888,173131.0
2019-07-24 09:30:00,34.53,34.72,34.53,34.58,20234.0,28.9131,29.0722,28.9131,28.955,20234.0
2019-07-24 09:35:00,34.59,34.67,34.56,34.62,24122.0,28.9633,29.0303,28.9382,28.9885,24122.0
2019-07-24 09:40:00,34.62,34.83,34.6,34.8,25926.0,28.9885,29.1643,28.9717,29.1392,25926.0
2019-07-24 09:45:00,34.79,34.81,34.6,34.66,22075.0,29.1308,29.1476,28.9717,29.022,22075.0
2019-07-24 09:50:00,34.67,34.69,34.61,34.67,13760.0,29.0303,29.0471,28.9801,29.0303,13760.0
2019-07-24 09:55:00,34.67,34.7,34.64,34.7,13054.0,29.0303,29.0554,29.0052,29.0554,13054.0
2019-07-24 10:00:00,34.7,34.83,34.7,34.79,40002.0,29.0554,29.1643,29.0554,29.1308,40002.0
2019-07-24 10:05:00,34.79,34.86,34.75,34.75,36740.0,29.1308,29.1894,29.0973,29.0973,36740.0
2019-07-24 10:10:00,34.76,34.76,34.69,34.74,12812.0,29.1057,29.1057,29.0471,29.0889,12812.0
2019-07-24 10:15:00,34.74,34.76,34.7,34.76,16808.0,29.0889,29.1057,29.0554,29.1057,16808.0
2019-07-24 10:20:00,34.76,34.77,34.74,34.75,11648.0,29.1057,29.1141,29.0889,29.0973,11648.0
2019-07-24 10:25:00,34.75,34.76,34.69,34.73,10290.0,29.0973,29.1057,29.0471,29.0806,10290.0
2019-07-24 10:30:00,34.73,34.77,34.68,34.7,18694.0,29.0806,29.1141,29.0387,29.0554,18694.0
2019-07-24 10:35:00,34.7,34.75,34.67,34.68,11823.0,29.0554,29.0973,29.0303,29.0387,11823.0
2019-07-24 10:40:00,34.67,34.73,34.66,34.72,13212.0,29.0303,29.0806,29.022,29.0722,13212.0
2019-07-24 10:45:00,34.72,34.74,34.71,34.74,8019.0,29.0722,29.0889,29.0638,29.0889,8019.0
2019-07-24 10:50:00,34.74,34.78,34.72,34.72,15276.0,29.0889,29.1224,29.0722,29.0722,15276.0
2019-07-24 10:55:00,34.72,34.78,34.72,34.75,15196.0,29.0722,29.1224,29.0722,29.0973,15196.0
2019-07-24 11:00:00,34.76,34.79,34.76,34.78,15364.0,29.1057,29.1308,29.1057,29.1224,15364.0
2019-07-24 11:05:00,34.78,34.79,34.72,34.72,13193.0,29.1224,29.1308,29.0722,29.0722,13193.0
2019-07-24 11:10:00,34.72,34.73,34.62,34.62,30245.0,29.0722,29.0806,28.9885,28.9885,30245.0
2019-07-24 11:15:00,34.62,34.65,34.59,34.6,18572.0,28.9885,29.0136,28.9633,28.9717,18572.0
2019-07-24 11:20:00,34.6,34.61,34.55,34.57,16663.0,28.9717,28.9801,28.9298,28.9466,16663.0
2019-07-24 11:25:00,34.58,34.58,34.53,34.56,18364.0,28.955,28.955,28.9131,28.9382,18364.0
2019-07-24 11:30:00,34.57,34.57,34.53,34.55,7917.0,28.9466,28.9466,28.9131,28.9298,7917.0
2019-07-24 11:35:00,34.55,34.63,34.55,34.59,23804.0,28.9298,28.9968,28.9298,28.9633,23804.0
2019-07-24 11:40:00,34.59,34.65,34.59,34.62,12666.0,28.9633,29.0136,28.9633,28.9885,12666.0
2019-07-24 11:45:00,34.62,34.65,34.56,34.59,23662.0,28.9885,29.0136,28.9382,28.9633,23662.0
2019-07-24 11:50:00,34.6,34.61,34.56,34.57,12116.0,28.9717,28.9801,28.9382,28.9466,12116.0
2019-07-24 11:55:00,34.58,34.61,34.58,34.58,6000.0,28.955,28.9801,28.955,28.955,6000.0
2019-07-24 12:00:00,34.59,34.64,34.59,34.62,14251.0,28.9633,29.0052,28.9633,28.9885,14251.0
2019-07-24 12:05:00,34.63,34.64,34.62,34.63,16800.0,28.9968,29.0052,28.9885,28.9968,16800.0
2019-07-24 12:10:00,34.64,34.66,34.61,34.61,26468.0,29.0052,29.022,28.9801,28.9801,26468.0
2019-07-24 12:15:00,34.62,34.62,34.6,34.6,7459.0,28.9885,28.9885,28.9717,28.9717,7459.0
2019-07-24 12:20:00,34.61,34.66,34.6,34.62,32021.0,28.9801,29.022,28.9717,28.9885,32021.0
2019-07-24 12:25:00,34.63,34.69,34.62,34.68,25446.0,28.9968,29.0471,28.9885,29.0387,25446.0
2019-07-24 12:30:00,34.68,34.77,34.68,34.77,11066.0,29.0387,29.1141,29.0387,29.1141,11066.0
2019-07-24 12:35:00,34.76,34.83,34.76,34.83,7015.0,29.1057,29.1643,29.1057,29.1643,7015.0
2019-07-24 12:40:00,34.84,34.86,34.83,34.83,5956.0,29.1727,29.1894,29.1643,29.1643,5956.0
2019-07-24 12:45:00,34.84,34.86,34.83,34.84,13550.0,29.1727,29.1894,29.1643,29.1727,13550.0
2019-07-24 12:50:00,34.85,34.92,34.84,34.92,15795.0,29.181,29.2397,29.1727,29.2397,15795.0
2019-07-24 12:55:00,34.92,34.98,34.92,34.97,13542.0,29.2397,29.2899,29.2397,29.2815,13542.0
2019-07-24 13:00:00,34.97,34.99,34.97,34.98,11602.0,29.2815,29.2983,29.2815,29.2899,11602.0
2019-07-24 13:05:00,34.99,35.02,34.98,35.02,16419.0,29.2983,29.3234,29.2899,29.3234,16419.0
2019-07-24 13:10:00,35.02,35.06,35.01,35.03,8359.0,29.3234,29.3569,29.315,29.3318,8359.0
2019-07-24 13:15:00,35.03,35.05,35.01,35.02,15617.0,29.3318,29.3485,29.315,29.3234,15617.0
2019-07-24 13:20:00,35.01,35.01,34.96,34.96,34219.0,29.315,29.315,29.2732,29.2732,34219.0
2019-07-24 13:25:00,34.96,34.99,34.92,34.93,20555.0,29.2732,29.2983,29.2397,29.248,20555.0
2019-07-24 13:30:00,34.94,34.94,34.89,34.91,13847.0,29.2564,29.2564,29.2145,29.2313,13847.0
2019-07-24 13:35:00,34.9,34.92,34.88,34.88,13791.0,29.2229,29.2397,29.2062,29.2062,13791.0
2019-07-24 13:40:00,34.87,34.89,34.84,34.84,23422.0,29.1978,29.2145,29.1727,29.1727,23422.0
2019-07-24 13:45:00,34.84,34.9,34.82,34.89,26082.0,29.1727,29.2229,29.1559,29.2145,26082.0
2019-07-24 13:50:00,34.9,34.91,34.87,34.9,11214.0,29.2229,29.2313,29.1978,29.2229,11214.0
2019-07-24 13:55:00,34.9,34.91,34.82,34.83,42095.0,29.2229,29.2313,29.1559,29.1643,42095.0
2019-07-24 14:00:00,34.84,34.91,34.83,34.9,24631.0,29.1727,29.2313,29.1643,29.2229,24631.0
2019-07-24 14:05:00,34.9,34.9,34.86,34.89,20549.0,29.2229,29.2229,29.1894,29.2145,20549.0
2019-07-24 14:10:00,34.88,34.95,34.88,34.93,14842.0,29.2062,29.2648,29.2062,29.248,14842.0
2019-07-24 14:15:00,34.93,34.98,34.93,34.97,11978.0,29.248,29.2899,29.248,29.2815,11978.0
2019-07-24 14:20:00,34.96,34.97,34.95,34.97,8758.0,29.2732,29.2815,29.2648,29.2815,8758.0
2019-07-24 14:25:00,34.97,34.99,34.97,34.98,5402.0,29.2815,29.2983,29.2815,29.2899,5402.0
2019-07-24 14:30:00,34.99,35.0,34.97,34.97,10208.0,29.2983,29.3066,29.2815,29.2815,10208.0
2019-07-24 14:35:00,34.96,34.96,34.91,34.91,11743.0,29.2732,29.2732,29.2313,29.2313,11743.0
2019-07-24 14:40:00,34.92,34.92,34.89,34.9,6581.0,29.2397,29.2397,29.2145,29.2229,6581.0
2019-07-24 14:45:00,34.9,34.93,34.9,34.91,10304.0,29.2229,29.248,29.2229,29.2313,10304.0
2019-07-24 14:50:00,34.91,34.91,34.88,34.9,8400.0,29.2313,29.2313,29.2062,29.2229,8400.0
2019-07-24 14:55:00,34.89,34.9,34.88,34.88,13455.0,29.2145,29.2229,29.2062,29.2062,13455.0
2019-07-24 15:00:00,34.89,34.9,34.88,34.89,9953.0,29.2145,29.2229,29.2062,29.2145,9953.0
2019-07-24 15:05:00,34.89,34.89,34.85,34.87,10912.0,29.2145,29.2145,29.181,29.1978,10912.0
2019-07-24 15:10:00,34.87,34.88,34.85,34.87,17604.0,29.1978,29.2062,29.181,29.1978,17604.0
2019-07-24 15:15:00,34.86,34.88,34.84,34.85,17164.0,29.1894,29.2062,29.1727,29.181,17164.0
2019-07-24 15:20:00,34.85,34.9,34.84,34.9,16175.0,29.181,29.2229,29.1727,29.2229,16175.0
2019-07-24 15:25:00,34.9,34.91,34.87,34.91,19773.0,29.2229,29.2313,29.1978,29.2313,19773.0
2019-07-24 15:30:00,34.91,34.92,34.86,34.86,21335.0,29.2313,29.2397,29.1894,29.1894,21335.0
2019-07-24 15:35:00,34.87,34.87,34.83,34.84,27234.0,29.1978,29.1978,29.1643,29.1727,27234.0
2019-07-24 15:40:00,34.84,34.87,34.82,34.82,24752.0,29.1727,29.1978,29.1559,29.1559,24752.0
2019-07-24 15:45:00,34.82,34.83,34.78,34.8,43906.0,29.1559,29.1643,29.1224,29.1392,43906.0
2019-07-24 15:50:00,34.8,34.82,34.76,34.77,56093.0,29.1392,29.1559,29.1057,29.1141,56093.0
2019-07-24 15:55:00,34.78,34.81,34.76,34.77,187304.0,29.1224,29.1476,29.1057,29.1141,187304.0
2019-07-25 09:30:00,34.54,34.75,34.54,34.71,38846.0,28.9215,29.0973,28.9215,29.0638,38846.0
2019-07-25 09:35:00,34.72,34.84,34.71,34.8,24155.0,29.0722,29.1727,29.0638,29.1392,24155.0
2019-07-25 09:40:00,34.78,34.8,34.74,34.77,10738.0,29.1224,29.1392,29.0889,29.1141,10738.0
2019-07-25 09:45:00,34.77,34.77,34.71,34.73,11355.0,29.1141,29.1141,29.0638,29.0806,11355.0
2019-07-25 09:50:00,34.73,34.8,34.71,34.76,10522.0,29.0806,29.1392,29.0638,29.1057,10522.0
2019-07-25 09:55:00,34.76,34.79,34.74,34.77,31823.0,29.1057,29.1308,29.0889,29.1141,31823.0
2019-07-25 10:00:00,34.77,34.84,34.75,34.79,18569.0,29.1141,29.1727,29.0973,29.1308,18569.0
2019-07-25 10:05:00,34.77,34.79,34.63,34.64,22254.0,29.1141,29.1308,28.9968,29.0052,22254.0
2019-07-25 10:10:00,34.64,34.78,34.64,34.78,10745.0,29.0052,29.1224,29.0052,29.1224,10745.0
2019-07-25 10:15:00,34.78,34.87,34.78,34.83,12757.0,29.1224,29.1978,29.1224,29.1643,12757.0
2019-07-25 10:20:00,34.84,34.84,34.76,34.77,10202.0,29.1727,29.1727,29.1057,29.1141,10202.0
2019-07-25 10:25:00,34.77,34.84,34.74,34.84,6979.0,29.1141,29.1727,29.0889,29.1727,6979.0
2019-07-25 10:30:00,34.84,34.86,34.83,34.83,9240.0,29.1727,29.1894,29.1643,29.1643,9240.0
2019-07-25 10:35:00,34.84,34.86,34.83,34.85,15526.0,29.1727,29.1894,29.1643,29.181,15526.0
2019-07-25 10:40:00,34.85,34.87,34.83,34.84,9610.0,29.181,29.1978,29.1643,29.1727,9610.0
2019-07-25 10:45:00,34.84,34.89,34.83,34.84,9410.0,29.1727,29.2145,29.1643,29.1727,9410.0
2019-07-25 10:50:00,34.84,34.84,34.71,34.75,20749.0,29.1727,29.1727,29.0638,29.0973,20749.0
2019-07-25 10:55:00,34.74,34.77,34.73,34.74,7279.0,29.0889,29.1141,29.0806,29.0889,7279.0
2019-07-25 11:00:00,34.73,34.76,34.73,34.74,9482.0,29.0806,29.1057,29.0806,29.0889,9482.0
2019-07-25 11:05:00,34.73,34.74,34.7,34.71,10753.0,29.0806,29.0889,29.0554,29.0638,10753.0
2019-07-25 11:10:00,34.71,34.72,34.67,34.68,7994.0,29.0638,29.0722,29.0303,29.0387,7994.0
2019-07-25 11:15:00,34.68,34.69,34.62,34.65,12663.0,29.0387,29.0471,28.9885,29.0136,12663.0
2019-07-25 11:20:00,34.65,34.67,34.6,34.64,11501.0,29.0136,29.0303,28.9717,29.0052,11501.0
2019-07-25 11:25:00,34.64,34.66,34.63,34.66,4138.0,29.0052,29.022,28.9968,29.022,4138.0
2019-07-25 11:30:00,34.65,34.69,34.64,34.64,8150.0,29.0136,29.0471,29.0052,29.0052,8150.0
2019-07-25 11:35:00,34.64,34.66,34.63,34.65,7248.0,29.0052,29.022,28.9968,29.0136,7248.0
2019-07-25 11:40:00,34.66,34.67,34.63,34.64,6774.0,29.022,29.0303,28.9968,29.0052,6774.0
2019-07-25 11:45:00,34.64,34.64,34.52,34.53,8507.0,29.0052,29.0052,28.9047,28.9131,8507.0
2019-07-25 11:50:00,34.53,34.53,34.5,34.5,7564.0,28.9131,28.9131,28.888,28.888,7564.0
2019-07-25 11:55:00,34.5,34.54,34.5,34.51,7600.0,28.888,28.9215,28.888,28.8964,7600.0
2019-07-25 12:00:00,34.51,34.52,34.47,34.48,42981.0,28.8964,28.9047,28.8629,28.8712,42981.0
2019-07-25 12:05:00,34.48,34.58,34.47,34.57,9421.0,28.8712,28.955,28.8629,28.9466,9421.0
2019-07-25 12:10:00,34.56,34.62,34.56,34.62,6242.0,28.9382,28.9885,28.9382,28.9885,6242.0
2019-07-25 12:15:00,34.61,34.64,34.61,34.64,6532.0,28.9801,29.0052,28.9801,29.0052,6532.0
2019-07-25 12:20:00,34.64,34.66,34.62,34.63,6200.0,29.0052,29.022,28.9885,28.9968,6200.0
2019-07-25 12:25:00,34.63,34.67,34.63,34.66,7687.0,28.9968,29.0303,28.9968,29.022,7687.0
2019-07-25 12:30:00,34.64,34.64,34.6,34.6,4499.0,29.0052,29.0052,28.9717,28.9717,4499.0
2019-07-25 12:35:00,34.59,34.6,34.58,34.58,8071.0,28.9633,28.9717,28.955,28.955,8071.0
2019-07-25 12:40:00,34.57,34.57,34.5,34.52,14495.0,28.9466,28.9466,28.888,28.9047,14495.0
2019-07-25 12:45:00,34.52,34.54,34.5,34.53,10859.0,28.9047,28.9215,28.888,28.9131,10859.0
2019-07-25 12:50:00,34.53,34.55,34.49,34.5,21074.0,28.9131,28.9298,28.8796,28.888,21074.0
2019-07-25 12:55:00,34.5,34.56,34.5,34.55,7533.0,28.888,28.9382,28.888,28.9298,7533.0
2019-07-25 13:00:00,34.55,34.55,34.51,34.51,8548.0,28.9298,28.9298,28.8964,28.8964,8548.0
2019-07-25 13:05:00,34.5,34.6,34.49,34.59,6386.0,28.888,28.9717,28.8796,28.9633,6386.0
2019-07-25 13:10:00,34.59,34.59,34.57,34.58,4043.0,28.9633,28.9633,28.9466,28.955,4043.0
2019-07-25 13:15:00,34.59,34.61,34.58,34.6,5858.0,28.9633,28.9801,28.955,28.9717,5858.0
2019-07-25 13:20:00,34.6,34.62,34.6,34.62,4600.0,28.9717,28.9885,28.9717,28.9885,4600.0
2019-07-25 13:25:00,34.62,34.67,34.62,34.66,6571.0,28.9885,29.0303,28.9885,29.022,6571.0
2019-07-25 13:30:00,34.66,34.68,34.65,34.67,5069.0,29.022,29.0387,29.0136,29.0303,5069.0
2019-07-25 13:35:00,34.67,34.68,34.65,34.66,4791.0,29.0303,29.0387,29.0136,29.022,4791.0
2019-07-25 13:40:00,34.66,34.73,34.66,34.72,6993.0,29.022,29.0806,29.022,29.0722,6993.0
2019-07-25 13:45:00,34.72,34.75,34.72,34.75,3600.0,29.0722,29.0973,29.0722,29.0973,3600.0
2019-07-25 13:50:00,34.75,34.75,34.67,34.67,6116.0,29.0973,29.0973,29.0303,29.0303,6116.0
2019-07-25 13:55:00,34.68,34.74,34.67,34.72,6056.0,29.0387,29.0889,29.0303,29.0722,6056.0
2019-07-25 14:00:00,34.71,34.74,34.7,34.7,6781.0,29.0638,29.0889,29.0554,29.0554,6781.0
2019-07-25 14:05:00,34.69,34.69,34.66,34.68,6473.0,29.0471,29.0471,29.022,29.0387,6473.0
2019-07-25 14:10:00,34.68,34.73,34.65,34.72,15627.0,29.0387,29.0806,29.0136,29.0722,15627.0
2019-07-25 14:15:00,34.73,34.78,34.73,34.77,9299.0,29.0806,29.1224,29.0806,29.1141,9299.0
2019-07-25 14:20:00,34.78,34.81,34.76,34.81,12176.0,29.1224,29.1476,29.1057,29.1476,12176.0
2019-07-25 14:25:00,34.81,34.83,34.79,34.83,10429.0,29.1476,29.1643,29.1308,29.1643,10429.0
2019-07-25 14:30:00,34.83,34.85,34.8,34.81,21938.0,29.1643,29.181,29.1392,29.1476,21938.0
2019-07-25 14:35:00,34.8,34.86,34.8,34.84,25235.0,29.1392,29.1894,29.1392,29.1727,25235.0
2019-07-25 14:40:00,34.84,34.97,34.84,34.95,16573.0,29.1727,29.2815,29.1727,29.2648,16573.0
2019-07-25 14:45:00,34.95,34.96,34.9,34.92,28212.0,29.2648,29.2732,29.2229,29.2397,28212.0
2019-07-25 14:50:00,34.91,34.94,34.88,34.91,13998.0,29.2313,29.2564,29.2062,29.2313,13998.0
2019-07-25 14:55:00,34.91,34.99,34.91,34.98,14411.0,29.2313,29.2983,29.2313,29.2899,14411.0
2019-07-25 15:00:00,34.97,34.98,34.84,34.86,31832.0,29.2815,29.2899,29.1727,29.1894,31832.0
2019-07-25 15:05:00,34.85,34.95,34.85,34.94,25383.0,29.181,29.2648,29.181,29.2564,25383.0
2019-07-25 15:10:00,34.94,35.02,34.93,35.01,35159.0,29.2564,29.3234,29.248,29.315,35159.0
2019-07-25 15:15:00,35.01,35.03,34.96,35.02,38310.0,29.315,29.3318,29.2732,29.3234,38310.0
2019-07-25 15:20:00,35.02,35.09,35.01,35.09,39411.0,29.3234,29.382,29.315,29.382,39411.0
2019-07-25 15:25:00,35.09,35.18,35.09,35.15,89935.0,29.382,29.4574,29.382,29.4322,89935.0
2019-07-25 15:30:00,35.15,35.16,34.94,34.94,99596.0,29.4322,29.4406,29.2564,29.2564,99596.0
2019-07-25 15:35:00,34.94,34.95,34.87,34.92,30051.0,29.2564,29.2648,29.1978,29.2397,30051.0
2019-07-25 15:40:00,34.92,34.96,34.91,34.93,25809.0,29.2397,29.2732,29.2313,29.248,25809.0
2019-07-25 15:45:00,34.93,34.95,34.86,34.9,42009.0,29.248,29.2648,29.1894,29.2229,42009.0
2019-07-25 15:50:00,34.9,34.93,34.88,34.9,42977.0,29.2229,29.248,29.2062,29.2229,42977.0
2019-07-25 15:55:00,34.89,34.89,34.81,34.88,146926.0,29.2145,29.2145,29.1476,29.2062,146926.0
2019-07-26 09:30:00,34.98,35.08,34.88,35.04,17064.0,29.2899,29.3736,29.2062,29.3401,17064.0
2019-07-26 09:35:00,35.07,35.13,35.0,35.03,9097.0,29.3653,29.4155,29.3066,29.3318,9097.0
2019-07-26 09:40:00,35.02,35.02,34.92,34.94,8052.0,29.3234,29.3234,29.2397,29.2564,8052.0
2019-07-26 09:45:00,34.91,34.92,34.85,34.91,7285.0,29.2313,29.2397,29.181,29.2313,7285.0
2019-07-26 09:50:00,34.92,34.98,34.92,34.97,10379.0,29.2397,29.2899,29.2397,29.2815,10379.0
2019-07-26 09:55:00,34.97,34.97,34.89,34.91,9212.0,29.2815,29.2815,29.2145,29.2313,9212.0
2019-07-26 10:00:00,34.9,34.94,34.88,34.88,19849.0,29.2229,29.2564,29.2062,29.2062,19849.0
2019-07-26 10:05:00,34.87,34.89,34.79,34.8,13149.0,29.1978,29.2145,29.1308,29.1392,13149.0
2019-07-26 10:10:00,34.81,34.85,34.81,34.83,16995.0,29.1476,29.181,29.1476,29.1643,16995.0
2019-07-26 10:15:00,34.84,34.85,34.78,34.79,11052.0,29.1727,29.181,29.1224,29.1308,11052.0
2019-07-26 10:20:00,34.78,34.82,34.77,34.8,15248.0,29.1224,29.1559,29.1141,29.1392,15248.0
2019-07-26 10:25:00,34.81,34.82,34.78,34.81,9520.0,29.1476,29.1559,29.1224,29.1476,9520.0
2019-07-26 10:30:00,34.82,34.85,34.8,34.85,11181.0,29.1559,29.181,29.1392,29.181,11181.0
2019-07-26 10:35:00,34.84,34.86,34.84,34.85,10873.0,29.1727,29.1894,29.1727,29.181,10873.0
2019-07-26 10:40:00,34.84,34.87,34.84,34.84,15367.0,29.1727,29.1978,29.1727,29.1727,15367.0
2019-07-26 10:45:00,34.84,34.87,34.84,34.85,9925.0,29.1727,29.1978,29.1727,29.181,9925.0
2019-07-26 10:50:00,34.85,34.87,34.84,34.86,10057.0,29.181,29.1978,29.1727,29.1894,10057.0
2019-07-26 10:55:00,34.85,34.86,34.76,34.79,17037.0,29.181,29.1894,29.1057,29.1308,17037.0
2019-07-26 11:00:00,34.77,34.8,34.73,34.8,14202.0,29.1141,29.1392,29.0806,29.1392,14202.0
2019-07-26 11:05:00,34.8,34.84,34.77,34.77,13131.0,29.1392,29.1727,29.1141,29.1141,13131.0
2019-07-26 11:10:00,34.77,34.77,34.72,34.73,8739.0,29.1141,29.1141,29.0722,29.0806,8739.0
2019-07-26 11:15:00,34.73,34.77,34.72,34.73,8923.0,29.0806,29.1141,29.0722,29.0806,8923.0
2019-07-26 11:20:00,34.73,34.75,34.72,34.73,6500.0,29.0806,29.0973,29.0722,29.0806,6500.0
2019-07-26 11:25:00,34.73,34.74,34.71,34.73,11696.0,29.0806,29.0889,29.0638,29.0806,11696.0
2019-07-26 11:30:00,34.73,34.75,34.7,34.73,23816.0,29.0806,29.0973,29.0554,29.0806,23816.0
2019-07-26 11:35:00,34.73,34.74,34.71,34.73,15748.0,29.0806,29.0889,29.0638,29.0806,15748.0
2019-07-26 11:40:00,34.73,34.74,34.7,34.7,10699.0,29.0806,29.0889,29.0554,29.0554,10699.0
2019-07-26 11:45:00,34.7,34.71,34.65,34.65,11754.0,29.0554,29.0638,29.0136,29.0136,11754.0
2019-07-26 11:50:00,34.66,34.66,34.61,34.64,12655.0,29.022,29.022,28.9801,29.0052,12655.0
2019-07-26 11:55:00,34.64,34.65,34.62,34.63,12979.0,29.0052,29.0136,28.9885,28.9968,12979.0
2019-07-26 12:00:00,34.63,34.63,34.59,34.61,9351.0,28.9968,28.9968,28.9633,28.9801,9351.0
2019-07-26 12:05:00,34.61,34.62,34.59,34.62,5994.0,28.9801,28.9885,28.9633,28.9885,5994.0
2019-07-26 12:10:00,34.61,34.62,34.59,34.59,13055.0,28.9801,28.9885,28.9633,28.9633,13055.0
2019-07-26 12:15:00,34.59,34.6,34.56,34.57,17968.0,28.9633,28.9717,28.9382,28.9466,17968.0
2019-07-26 12:20:00,34.57,34.57,34.55,34.57,9289.0,28.9466,28.9466,28.9298,28.9466,9289.0
2019-07-26 12:25:00,34.57,34.57,34.53,34.55,16280.0,28.9466,28.9466,28.9131,28.9298,16280.0
2019-07-26 12:30:00,34.55,34.58,34.55,34.58,5493.0,28.9298,28.955,28.9298,28.955,5493.0
2019-07-26 12:35:00,34.58,34.58,34.55,34.56,9808.0,28.955,28.955,28.9298,28.9382,9808.0
2019-07-26 12:40:00,34.57,34.62,34.56,34.6,15437.0,28.9466,28.9885,28.9382,28.9717,15437.0
2019-07-26 12:45:00,34.59,34.6,34.57,34.57,12418.0,28.9633,28.9717,28.9466,28.9466,12418.0
2019-07-26 12:50:00,34.56,34.57,34.52,34.53,12483.0,28.9382,28.9466,28.9047,28.9131,12483.0
2019-07-26 12:55:00,34.54,34.54,34.5,34.51,6022.0,28.9215,28.9215,28.888,28.8964,6022.0
2019-07-26 13:00:00,34.51,34.55,34.49,34.53,25344.0,28.8964,28.9298,28.8796,28.9131,25344.0
2019-07-26 13:05:00,34.54,34.56,34.53,34.55,13784.0,28.9215,28.9382,28.9131,28.9298,13784.0
2019-07-26 13:10:00,34.55,34.55,34.49,34.49,15173.0,28.9298,28.9298,28.8796,28.8796,15173.0
2019-07-26 13:15:00,34.5,34.5,34.46,34.48,6856.0,28.888,28.888,28.8545,28.8712,6856.0
2019-07-26 13:20:00,34.48,34.48,34.44,34.44,15432.0,28.8712,28.8712,28.8377,28.8377,15432.0
2019-07-26 13:25:00,34.44,34.45,34.39,34.4,16075.0,28.8377,28.8461,28.7959,28.8042,16075.0
2019-07-26 13:30:00,34.41,34.42,34.4,34.42,11848.0,28.8126,28.821,28.8042,28.821,11848.0
2019-07-26 13:35:00,34.42,34.42,34.38,34.38,13098.0,28.821,28.821,28.7875,28.7875,13098.0
2019-07-26 13:40:00,34.39,34.55,34.38,34.45,88467.0,28.7959,28.9298,28.7875,28.8461,88467.0
2019-07-26 13:45:00,34.44,34.48,34.43,34.44,10413.0,28.8377,28.8712,28.8294,28.8377,10413.0
2019-07-26 13:50:00,34.43,34.45,34.41,34.41,11613.0,28.8294,28.8461,28.8126,28.8126,11613.0
2019-07-26 13:55:00,34.41,34.45,34.41,34.43,14929.0,28.8126,28.8461,28.8126,28.8294,14929.0
2019-07-26 14:00:00,34.44,34.45,34.42,34.43,10177.0,28.8377,28.8461,28.821,28.8294,10177.0
2019-07-26 14:05:00,34.43,34.45,34.42,34.44,12102.0,28.8294,28.8461,28.821,28.8377,12102.0
2019-07-26 14:10:00,34.44,34.44,34.38,34.38,15495.0,28.8377,28.8377,28.7875,28.7875,15495.0
2019-07-26 14:15:00,34.37,34.4,34.36,34.39,13058.0,28.7791,28.8042,28.7708,28.7959,13058.0
2019-07-26 14:20:00,34.39,34.39,34.33,34.36,36789.0,28.7959,28.7959,28.7456,28.7708,36789.0
2019-07-26 14:25:00,34.36,34.43,34.36,34.41,13045.0,28.7708,28.8294,28.7708,28.8126,13045.0
2019-07-26 14:30:00,34.41,34.42,34.41,34.41,5743.0,28.8126,28.821,28.8126,28.8126,5743.0
2019-07-26 14:35:00,34.41,34.42,34.4,34.41,7231.0,28.8126,28.821,28.8042,28.8126,7231.0
2019-07-26 14:40:00,34.4,34.42,34.39,34.4,12317.0,28.8042,28.821,28.7959,28.8042,12317.0
2019-07-26 14:45:00,34.4,34.42,34.39,34.41,44652.0,28.8042,28.821,28.7959,28.8126,44652.0
2019-07-26 14:50:00,34.41,34.46,34.41,34.45,18160.0,28.8126,28.8545,28.8126,28.8461,18160.0
2019-07-26 14:55:00,34.45,34.48,34.45,34.46,11139.0,28.8461,28.8712,28.8461,28.8545,11139.0
2019-07-26 15:00:00,34.46,34.47,34.44,34.46,27085.0,28.8545,28.8629,28.8377,28.8545,27085.0
2019-07-26 15:05:00,34.46,34.47,34.45,34.47,10990.0,28.8545,28.8629,28.8461,28.8629,10990.0
2019-07-26 15:10:00,34.47,34.52,34.46,34.5,15819.0,28.8629,28.9047,28.8545,28.888,15819.0
2019-07-26 15:15:00,34.5,34.53,34.49,34.5,17897.0,28.888,28.9131,28.8796,28.888,17897.0
2019-07-26 15:20:00,34.5,34.51,34.47,34.48,24745.0,28.888,28.8964,28.8629,28.8712,24745.0
2019-07-26 15:25:00,34.48,34.48,34.45,34.45,14966.0,28.8712,28.8712,28.8461,28.8461,14966.0
2019-07-26 15:30:00,34.45,34.45,34.43,34.44,47065.0,28.8461,28.8461,28.8294,28.8377,47065.0
2019-07-26 15:35:00,34.44,34.45,34.43,34.45,34200.0,28.8377,28.8461,28.8294,28.8461,34200.0
2019-07-26 15:40:00,34.44,34.47,34.42,34.46,44013.0,28.8377,28.8629,28.821,28.8545,44013.0
2019-07-26 15:45:00,34.47,34.49,34.45,34.49,36284.0,28.8629,28.8796,28.8461,28.8796,36284.0
2019-07-26 15:50:00,34.48,34.51,34.46,34.48,71867.0,28.8712,28.8964,28.8545,28.8712,71867.0
2019-07-26 15:55:00,34.48,34.51,34.43,34.46,195853.0,28.8712,28.8964,28.8294,28.8545,195853.0
2019-07-29 09:30:00,34.45,34.52,34.44,34.46,20722.0,28.8461,28.9047,28.8377,28.8545,20722.0
2019-07-29 09:35:00,34.44,34.44,34.36,34.44,9133.0,28.8377,28.8377,28.7708,28.8377,9133.0
2019-07-29 09:40:00,34.43,34.48,34.42,34.47,12612.0,28.8294,28.8712,28.821,28.8629,12612.0
2019-07-29 09:45:00,34.47,34.5,34.38,34.39,16547.0,28.8629,28.888,28.7875,28.7959,16547.0
2019-07-29 09:50:00,34.39,34.45,34.35,34.42,13513.0,28.7959,28.8461,28.7624,28.821,13513.0
2019-07-29 09:55:00,34.43,34.5,34.43,34.44,14877.0,28.8294,28.888,28.8294,28.8377,14877.0
2019-07-29 10:00:00,34.43,34.44,34.33,34.33,14746.0,28.8294,28.8377,28.7456,28.7456,14746.0
2019-07-29 10:05:00,34.34,34.34,34.3,34.34,14347.0,28.754,28.754,28.7205,28.754,14347.0
2019-07-29 10:10:00,34.34,34.36,34.3,34.33,15718.0,28.754,28.7708,28.7205,28.7456,15718.0
2019-07-29 10:15:00,34.33,34.36,34.3,34.34,11542.0,28.7456,28.7708,28.7205,28.754,11542.0
2019-07-29 10:20:00,34.33,34.37,34.33,34.36,16102.0,28.7456,28.7791,28.7456,28.7708,16102.0
2019-07-29 10:25:00,34.35,34.35,34.28,34.3,12694.0,28.7624,28.7624,28.7038,28.7205,12694.0
2019-07-29 10:30:00,34.29,34.33,34.23,34.23,11865.0,28.7121,28.7456,28.6619,28.6619,11865.0
2019-07-29 10:35:00,34.22,34.24,34.21,34.22,9896.0,28.6535,28.6703,28.6452,28.6535,9896.0
2019-07-29 10:40:00,34.22,34.27,34.21,34.26,15582.0,28.6535,28.6954,28.6452,28.687,15582.0
2019-07-29 10:45:00,34.27,34.32,34.25,34.3,12022.0,28.6954,28.7373,28.6786,28.7205,12022.0
2019-07-29 10:50:00,34.29,34.31,34.22,34.23,16960.0,28.7121,28.7289,28.6535,28.6619,16960.0
2019-07-29 10:55:00,34.23,34.26,34.23,34.23,13181.0,28.6619,28.687,28.6619,28.6619,13181.0
2019-07-29 11:00:00,34.23,34.24,34.17,34.2,16747.0,28.6619,28.6703,28.6117,28.6368,16747.0
2019-07-29 11:05:00,34.2,34.23,34.18,34.22,9877.0,28.6368,28.6619,28.62,28.6535,9877.0
2019-07-29 11:10:00,34.22,34.23,34.16,34.16,12814.0,28.6535,28.6619,28.6033,28.6033,12814.0
2019-07-29 11:15:00,34.16,34.23,34.15,34.23,10657.0,28.6033,28.6619,28.5949,28.6619,10657.0
2019-07-29 11:20:00,34.22,34.23,34.19,34.22,9560.0,28.6535,28.6619,28.6284,28.6535,9560.0
2019-07-29 11:25:00,34.22,34.22,34.18,34.19,7547.0,28.6535,28.6535,28.62,28.6284,7547.0
2019-07-29 11:30:00,34.19,34.22,34.18,34.21,7837.0,28.6284,28.6535,28.62,28.6452,7837.0
2019-07-29 11:35:00,34.21,34.23,34.21,34.22,7807.0,28.6452,28.6619,28.6452,28.6535,7807.0
2019-07-29 11:40:00,34.22,34.24,34.22,34.23,11527.0,28.6535,28.6703,28.6535,28.6619,11527.0
2019-07-29 11:45:00,34.22,34.24,34.21,34.21,12145.0,28.6535,28.6703,28.6452,28.6452,12145.0
2019-07-29 11:50:00,34.22,34.23,34.19,34.19,26560.0,28.6535,28.6619,28.6284,28.6284,26560.0
2019-07-29 11:55:00,34.19,34.19,34.15,34.16,9774.0,28.6284,28.6284,28.5949,28.6033,9774.0
2019-07-29 12:00:00,34.16,34.17,34.13,34.16,13114.0,28.6033,28.6117,28.5782,28.6033,13114.0
2019-07-29 12:05:00,34.16,34.19,34.14,34.15,15875.0,28.6033,28.6284,28.5865,28.5949,15875.0
2019-07-29 12:10:00,34.15,34.16,34.14,34.16,7298.0,28.5949,28.6033,28.5865,28.6033,7298.0
2019-07-29 12:15:00,34.16,34.17,34.13,34.13,14229.0,28.6033,28.6117,28.5782,28.5782,14229.0
2019-07-29 12:20:00,34.14,34.14,34.11,34.12,6550.0,28.5865,28.5865,28.5614,28.5698,6550.0
2019-07-29 12:25:00,34.12,34.17,34.12,34.16,9541.0,28.5698,28.6117,28.5698,28.6033,9541.0
2019-07-29 12:30:00,34.16,34.18,34.15,34.15,7631.0,28.6033,28.62,28.5949,28.5949,7631.0
2019-07-29 12:35:00,34.15,34.16,34.13,34.15,15106.0,28.5949,28.6033,28.5782,28.5949,15106.0
2019-07-29 12:40:00,34.15,34.15,34.12,34.14,10936.0,28.5949,28.5949,28.5698,28.5865,10936.0
2019-07-29 12:45:00,34.14,34.18,34.13,34.17,12449.0,28.5865,28.62,28.5782,28.6117,12449.0
2019-07-29 12:50:00,34.18,34.2,34.18,34.19,9060.0,28.62,28.6368,28.62,28.6284,9060.0
2019-07-29 12:55:00,34.19,34.24,34.18,34.23,12771.0,28.6284,28.6703,28.62,28.6619,12771.0
2019-07-29 13:00:00,34.23,34.25,34.21,34.22,18732.0,28.6619,28.6786,28.6452,28.6535,18732.0
2019-07-29 13:05:00,34.22,34.22,34.17,34.2,9268.0,28.6535,28.6535,28.6117,28.6368,9268.0
2019-07-29 13:10:00,34.2,34.24,34.19,34.23,6293.0,28.6368,28.6703,28.6284,28.6619,6293.0
2019-07-29 13:15:00,34.23,34.3,34.23,34.26,15379.0,28.6619,28.7205,28.6619,28.687,15379.0
2019-07-29 13:20:00,34.27,34.27,34.25,34.27,10601.0,28.6954,28.6954,28.6786,28.6954,10601.0
2019-07-29 13:25:00,34.27,34.28,34.25,34.27,12060.0,28.6954,28.7038,28.6786,28.6954,12060.0
2019-07-29 13:30:00,34.28,34.37,34.28,34.37,7929.0,28.7038,28.7791,28.7038,28.7791,7929.0
2019-07-29 13:35:00,34.38,34.39,34.35,34.36,9867.0,28.7875,28.7959,28.7624,28.7708,9867.0
2019-07-29 13:40:00,34.36,34.36,34.3,34.3,14550.0,28.7708,28.7708,28.7205,28.7205,14550.0
2019-07-29 13:45:00,34.31,34.35,34.3,34.34,17644.0,28.7289,28.7624,28.7205,28.754,17644.0
2019-07-29 13:50:00,34.34,34.38,34.34,34.35,11830.0,28.754,28.7875,28.754,28.7624,11830.0
2019-07-29 13:55:00,34.36,34.38,34.34,34.38,7219.0,28.7708,28.7875,28.754,28.7875,7219.0
2019-07-29 14:00:00,34.38,34.42,34.37,34.41,5750.0,28.7875,28.821,28.7791,28.8126,5750.0
2019-07-29 14:05:00,34.42,34.43,34.4,34.42,11055.0,28.821,28.8294,28.8042,28.821,11055.0
2019-07-29 14:10:00,34.43,34.43,34.4,34.41,13544.0,28.8294,28.8294,28.8042,28.8126,13544.0
2019-07-29 14:15:00,34.41,34.44,34.4,34.44,16218.0,28.8126,28.8377,28.8042,28.8377,16218.0
2019-07-29 14:20:00,34.43,34.48,34.4,34.48,11037.0,28.8294,28.8712,28.8042,28.8712,11037.0
2019-07-29 14:25:00,34.47,34.48,34.43,34.45,16234.0,28.8629,28.8712,28.8294,28.8461,16234.0
2019-07-29 14:30:00,34.44,34.46,34.43,34.44,14193.0,28.8377,28.8545,28.8294,28.8377,14193.0
2019-07-29 14:35:00,34.44,34.46,34.44,34.45,15425.0,28.8377,28.8545,28.8377,28.8461,15425.0
2019-07-29 14:40:00,34.45,34.47,34.42,34.42,14727.0,28.8461,28.8629,28.821,28.821,14727.0
2019-07-29 14:45:00,34.43,34.45,34.41,34.42,10766.0,28.8294,28.8461,28.8126,28.821,10766.0
2019-07-29 14:50:00,34.42,34.46,34.41,34.43,17118.0,28.821,28.8545,28.8126,28.8294,17118.0
2019-07-29 14:55:00,34.43,34.47,34.43,34.47,8264.0,28.8294,28.8629,28.8294,28.8629,8264.0
2019-07-29 15:00:00,34.47,34.47,34.45,34.47,33386.0,28.8629,28.8629,28.8461,28.8629,33386.0
2019-07-29 15:05:00,34.46,34.47,34.43,34.46,18422.0,28.8545,28.8629,28.8294,28.8545,18422.0
2019-07-29 15:10:00,34.46,34.47,34.45,34.46,15783.0,28.8545,28.8629,28.8461,28.8545,15783.0
2019-07-29 15:15:00,34.46,34.47,34.44,34.47,25176.0,28.8545,28.8629,28.8377,28.8629,25176.0
2019-07-29 15:20:00,34.47,34.5,34.46,34.49,23646.0,28.8629,28.888,28.8545,28.8796,23646.0
2019-07-29 15:25:00,34.49,34.5,34.48,34.5,25689.0,28.8796,28.888,28.8712,28.888,25689.0
2019-07-29 15:30:00,34.5,34.51,34.47,34.48,54149.0,28.888,28.8964,28.8629,28.8712,54149.0
2019-07-29 15:35:00,34.48,34.49,34.47,34.48,37035.0,28.8712,28.8796,28.8629,28.8712,37035.0
2019-07-29 15:40:00,34.49,34.49,34.47,34.48,68457.0,28.8796,28.8796,28.8629,28.8712,68457.0
2019-07-29 15:45:00,34.48,34.5,34.47,34.48,49693.0,28.8712,28.888,28.8629,28.8712,49693.0
2019-07-29 15:50:00,34.48,34.51,34.47,34.48,85518.0,28.8712,28.8964,28.8629,28.8712,85518.0
2019-07-29 15:55:00,34.48,34.51,34.46,34.49,105953.0,28.8712,28.8964,28.8545,28.8796,105953.0
2019-07-30 09:30:00,34.3,34.5,34.3,34.48,17942.0,28.7205,28.888,28.7205,28.8712,17942.0
2019-07-30 09:35:00,34.46,34.46,34.37,34.4,11928.0,28.8545,28.8545,28.7791,28.8042,11928.0
2019-07-30 09:40:00,34.41,34.52,34.4,34.52,12540.0,28.8126,28.9047,28.8042,28.9047,12540.0
2019-07-30 09:45:00,34.52,34.57,34.48,34.54,16444.0,28.9047,28.9466,28.8712,28.9215,16444.0
2019-07-30 09:50:00,34.54,34.67,34.54,34.67,12846.0,28.9215,29.0303,28.9215,29.0303,12846.0
2019-07-30 09:55:00,34.66,34.7,34.65,34.69,9853.0,29.022,29.0554,29.0136,29.0471,9853.0
2019-07-30 10:00:00,34.7,34.79,34.68,34.73,12514.0,29.0554,29.1308,29.0387,29.0806,12514.0
2019-07-30 10:05:00,34.72,34.73,34.63,34.63,10581.0,29.0722,29.0806,28.9968,28.9968,10581.0
2019-07-30 10:10:00,34.62,34.68,34.6,34.67,14992.0,28.9885,29.0387,28.9717,29.0303,14992.0
2019-07-30 10:15:00,34.66,34.66,34.64,34.65,6949.0,29.022,29.022,29.0052,29.0136,6949.0
2019-07-30 10:20:00,34.66,34.69,34.63,34.63,8951.0,29.022,29.0471,28.9968,28.9968,8951.0
2019-07-30 10:25:00,34.63,34.75,34.62,34.74,16850.0,28.9968,29.0973,28.9885,29.0889,16850.0
2019-07-30 10:30:00,34.74,34.75,34.65,34.66,20549.0,29.0889,29.0973,29.0136,29.022,20549.0
2019-07-30 10:35:00,34.65,34.68,34.64,34.67,18256.0,29.0136,29.0387,29.0052,29.0303,18256.0
2019-07-30 10:40:00,34.68,34.69,34.63,34.63,13061.0,29.0387,29.0471,28.9968,28.9968,13061.0
2019-07-30 10:45:00,34.62,34.64,34.6,34.62,21948.0,28.9885,29.0052,28.9717,28.9885,21948.0
2019-07-30 10:50:00,34.62,34.65,34.62,34.65,7992.0,28.9885,29.0136,28.9885,29.0136,7992.0
2019-07-30 10:55:00,34.65,34.67,34.6,34.6,20858.0,29.0136,29.0303,28.9717,28.9717,20858.0
2019-07-30 11:00:00,34.59,34.6,34.55,34.55,14941.0,28.9633,28.9717,28.9298,28.9298,14941.0
2019-07-30 11:05:00,34.55,34.61,34.52,34.6,14955.0,28.9298,28.9801,28.9047,28.9717,14955.0
2019-07-30 11:10:00,34.61,34.65,34.61,34.65,10017.0,28.9801,29.0136,28.9801,29.0136,10017.0
2019-07-30 11:15:00,34.64,34.74,34.63,34.73,13196.0,29.0052,29.0889,28.9968,29.0806,13196.0
2019-07-30 11:20:00,34.72,34.75,34.72,34.73,11945.0,29.0722,29.0973,29.0722,29.0806,11945.0
2019-07-30 11:25:00,34.73,34.8,34.73,34.77,11714.0,29.0806,29.1392,29.0806,29.1141,11714.0
2019-07-30 11:30:00,34.77,34.78,34.7,34.7,11034.0,29.1141,29.1224,29.0554,29.0554,11034.0
2019-07-30 11:35:00,34.7,34.71,34.67,34.68,20686.0,29.0554,29.0638,29.0303,29.0387,20686.0
2019-07-30 11:40:00,34.69,34.69,34.6,34.6,17384.0,29.0471,29.0471,28.9717,28.9717,17384.0
2019-07-30 11:45:00,34.6,34.65,34.6,34.61,20866.0,28.9717,29.0136,28.9717,28.9801,20866.0
2019-07-30 11:50:00,34.6,34.61,34.57,34.57,15703.0,28.9717,28.9801,28.9466,28.9466,15703.0
2019-07-30 11:55:00,34.58,34.6,34.54,34.54,21027.0,28.955,28.9717,28.9215,28.9215,21027.0
2019-07-30 12:00:00,34.55,34.58,34.52,34.57,25323.0,28.9298,28.955,28.9047,28.9466,25323.0
2019-07-30 12:05:00,34.57,34.59,34.53,34.58,11804.0,28.9466,28.9633,28.9131,28.955,11804.0
2019-07-30 12:10:00,34.58,34.6,34.57,34.59,25082.0,28.955,28.9717,28.9466,28.9633,25082.0
2019-07-30 12:15:00,34.6,34.61,34.59,34.59,11148.0,28.9717,28.9801,28.9633,28.9633,11148.0
2019-07-30 12:20:00,34.59,34.6,34.52,34.57,15938.0,28.9633,28.9717,28.9047,28.9466,15938.0
2019-07-30 12:25:00,34.58,34.59,34.56,34.59,9511.0,28.955,28.9633,28.9382,28.9633,9511.0
2019-07-30 12:30:00,34.59,34.59,34.55,34.56,12820.0,28.9633,28.9633,28.9298,28.9382,12820.0
2019-07-30 12:35:00,34.56,34.59,34.53,34.59,8680.0,28.9382,28.9633,28.9131,28.9633,8680.0
2019-07-30 12:40:00,34.59,34.61,34.58,34.58,9371.0,28.9633,28.9801,28.955,28.955,9371.0
2019-07-30 12:45:00,34.59,34.6,34.58,34.58,8235.0,28.9633,28.9717,28.955,28.955,8235.0
2019-07-30 12:50:00,34.58,34.58,34.53,34.53,12913.0,28.955,28.955,28.9131,28.9131,12913.0
2019-07-30 12:55:00,34.52,34.52,34.49,34.5,15582.0,28.9047,28.9047,28.8796,28.888,15582.0
2019-07-30 13:00:00,34.5,34.52,34.48,34.49,10393.0,28.888,28.9047,28.8712,28.8796,10393.0
2019-07-30 13:05:00,34.48,34.52,34.48,34.5,10053.0,28.8712,28.9047,28.8712,28.888,10053.0
2019-07-30 13:10:00,34.5,34.5,34.47,34.48,8513.0,28.888,28.888,28.8629,28.8712,8513.0
2019-07-30 13:15:00,34.48,34.48,34.45,34.47,15015.0,28.8712,28.8712,28.8461,28.8629,15015.0
2019-07-30 13:20:00,34.47,34.49,34.45,34.49,9929.0,28.8629,28.8796,28.8461,28.8796,9929.0
2019-07-30 13:25:00,34.49,34.5,34.46,34.47,7952.0,28.8796,28.888,28.8545,28.8629,7952.0
2019-07-30 13:30:00,34.46,34.5,34.45,34.48,13387.0,28.8545,28.888,28.8461,28.8712,13387.0
2019-07-30 13:35:00,34.48,34.5,34.47,34.47,6410.0,28.8712,28.888,28.8629,28.8629,6410.0
2019-07-30 13:40:00,34.47,34.53,34.45,34.53,10779.0,28.8629,28.9131,28.8461,28.9131,10779.0
2019-07-30 13:45:00,34.53,34.59,34.52,34.59,10635.0,28.9131,28.9633,28.9047,28.9633,10635.0
2019-07-30 13:50:00,34.6,34.61,34.57,34.58,18267.0,28.9717,28.9801,28.9466,28.955,18267.0
2019-07-30 13:55:00,34.57,34.61,34.56,34.6,14038.0,28.9466,28.9801,28.9382,28.9717,14038.0
2019-07-30 14:00:00,34.59,34.67,34.58,34.65,30304.0,28.9633,29.0303,28.955,29.0136,30304.0
2019-07-30 14:05:00,34.65,34.65,34.56,34.57,12957.0,29.0136,29.0136,28.9382,28.9466,12957.0
2019-07-30 14:10:00,34.57,34.64,34.57,34.64,9126.0,28.9466,29.0052,28.9466,29.0052,9126.0
2019-07-30 14:15:00,34.65,34.67,34.63,34.64,12729.0,29.0136,29.0303,28.9968,29.0052,12729.0
2019-07-30 14:20:00,34.64,34.68,34.63,34.65,19625.0,29.0052,29.0387,28.9968,29.0136,19625.0
2019-07-30 14:25:00,34.65,34.66,34.64,34.66,21307.0,29.0136,29.022,29.0052,29.022,21307.0
2019-07-30 14:30:00,34.65,34.74,34.65,34.73,41531.0,29.0136,29.0889,29.0136,29.0806,41531.0
2019-07-30 14:35:00,34.72,34.73,34.66,34.66,22412.0,29.0722,29.0806,29.022,29.022,22412.0
2019-07-30 14:40:00,34.67,34.67,34.6,34.64,15135.0,29.0303,29.0303,28.9717,29.0052,15135.0
2019-07-30 14:45:00,34.63,34.68,34.63,34.68,10350.0,28.9968,29.0387,28.9968,29.0387,10350.0
2019-07-30 14:50:00,34.68,34.77,34.67,34.77,16262.0,29.0387,29.1141,29.0303,29.1141,16262.0
2019-07-30 14:55:00,34.77,34.79,34.75,34.79,15028.0,29.1141,29.1308,29.0973,29.1308,15028.0
2019-07-30 15:00:00,34.8,34.81,34.73,34.73,19481.0,29.1392,29.1476,29.0806,29.0806,19481.0
2019-07-30 15:05:00,34.73,34.74,34.68,34.7,18041.0,29.0806,29.0889,29.0387,29.0554,18041.0
2019-07-30 15:10:00,34.71,34.76,34.71,34.76,22756.0,29.0638,29.1057,29.0638,29.1057,22756.0
2019-07-30 15:15:00,34.76,34.76,34.69,34.7,27595.0,29.1057,29.1057,29.0471,29.0554,27595.0
2019-07-30 15:20:00,34.69,34.72,34.69,34.72,19349.0,29.0471,29.0722,29.0471,29.0722,19349.0
2019-07-30 15:25:00,34.72,34.76,34.71,34.72,27969.0,29.0722,29.1057,29.0638,29.0722,27969.0
2019-07-30 15:30:00,34.72,34.77,34.72,34.75,27318.0,29.0722,29.1141,29.0722,29.0973,27318.0
2019-07-30 15:35:00,34.75,34.78,34.74,34.76,39242.0,29.0973,29.1224,29.0889,29.1057,39242.0
2019-07-30 15:40:00,34.76,34.77,34.74,34.77,61323.0,29.1057,29.1141,29.0889,29.1141,61323.0
2019-07-30 15:45:00,34.77,34.78,34.75,34.76,97118.0,29.1141,29.1224,29.0973,29.1057,97118.0
2019-07-30 15:50:00,34.75,34.77,34.73,34.73,72206.0,29.0973,29.1141,29.0806,29.0806,72206.0
2019-07-30 15:55:00,34.73,34.78,34.7,34.77,253202.0,29.0806,29.1224,29.0554,29.1141,253202.0
2019-07-31 09:30:00,34.75,34.76,34.49,34.53,26663.0,29.1229,29.1313,28.905,28.9385,26663.0
2019-07-31 09:35:00,34.48,34.59,34.46,34.59,11876.0,28.8966,28.9888,28.8798,28.9888,11876.0
2019-07-31 09:40:00,34.59,34.62,34.51,34.6,7535.0,28.9888,29.0139,28.9217,28.9972,7535.0
2019-07-31 09:45:00,34.59,34.66,34.53,34.61,15560.0,28.9888,29.0475,28.9385,29.0056,15560.0
2019-07-31 09:50:00,34.62,34.63,34.55,34.6,77289.0,29.0139,29.0223,28.9553,28.9972,77289.0
2019-07-31 09:55:00,34.59,34.68,34.56,34.58,36280.0,28.9888,29.0642,28.9637,28.9804,36280.0
2019-07-31 10:00:00,34.58,34.59,34.46,34.47,26494.0,28.9804,28.9888,28.8798,28.8882,26494.0
2019-07-31 10:05:00,34.45,34.5,34.41,34.48,13152.0,28.8715,28.9134,28.8379,28.8966,13152.0
2019-07-31 10:10:00,34.48,34.49,34.45,34.45,32066.0,28.8966,28.905,28.8715,28.8715,32066.0
2019-07-31 10:15:00,34.45,34.46,34.42,34.44,14142.0,28.8715,28.8798,28.8463,28.8631,14142.0
2019-07-31 10:20:00,34.43,34.47,34.3,34.31,30453.0,28.8547,28.8882,28.7458,28.7541,30453.0
2019-07-31 10:25:00,34.3,34.34,34.25,34.31,80293.0,28.7458,28.7793,28.7038,28.7541,80293.0
2019-07-31 10:30:00,34.31,34.34,34.28,34.31,28833.0,28.7541,28.7793,28.729,28.7541,28833.0
2019-07-31 10:35:00,34.3,34.34,34.28,34.32,18362.0,28.7458,28.7793,28.729,28.7625,18362.0
2019-07-31 10:40:00,34.33,34.39,34.32,34.38,12250.0,28.7709,28.8212,28.7625,28.8128,12250.0
2019-07-31 10:45:00,34.39,34.39,34.27,34.29,34019.0,28.8212,28.8212,28.7206,28.7374,34019.0
2019-07-31 10:50:00,34.29,34.34,34.29,34.32,9886.0,28.7374,28.7793,28.7374,28.7625,9886.0
2019-07-31 10:55:00,34.32,34.33,34.31,34.31,8727.0,28.7625,28.7709,28.7541,28.7541,8727.0
2019-07-31 11:00:00,34.31,34.34,34.31,34.32,12364.0,28.7541,28.7793,28.7541,28.7625,12364.0
2019-07-31 11:05:00,34.33,34.4,34.31,34.36,24945.0,28.7709,28.8296,28.7541,28.796,24945.0
2019-07-31 11:10:00,34.35,34.41,34.34,34.41,9411.0,28.7877,28.8379,28.7793,28.8379,9411.0
2019-07-31 11:15:00,34.42,34.48,34.41,34.48,28410.0,28.8463,28.8966,28.8379,28.8966,28410.0
2019-07-31 11:20:00,34.48,34.6,34.47,34.59,13258.0,28.8966,28.9972,28.8882,28.9888,13258.0
2019-07-31 11:25:00,34.59,34.63,34.58,34.62,15758.0,28.9888,29.0223,28.9804,29.0139,15758.0
2019-07-31 11:30:00,34.62,34.68,34.61,34.61,18903.0,29.0139,29.0642,29.0056,29.0056,18903.0
2019-07-31 11:35:00,34.62,34.62,34.55,34.56,67007.0,29.0139,29.0139,28.9553,28.9637,67007.0
2019-07-31 11:40:00,34.55,34.56,34.52,34.52,14889.0,28.9553,28.9637,28.9301,28.9301,14889.0
2019-07-31 11:45:00,34.52,34.55,34.52,34.54,13100.0,28.9301,28.9553,28.9301,28.9469,13100.0
2019-07-31 11:50:00,34.54,34.55,34.53,34.55,13882.0,28.9469,28.9553,28.9385,28.9553,13882.0
2019-07-31 11:55:00,34.55,34.63,34.54,34.6,29911.0,28.9553,29.0223,28.9469,28.9972,29911.0
2019-07-31 12:00:00,34.59,34.66,34.59,34.66,12942.0,28.9888,29.0475,28.9888,29.0475,12942.0
2019-07-31 12:05:00,34.65,34.69,34.61,34.69,52058.0,29.0391,29.0726,29.0056,29.0726,52058.0
2019-07-31 12:10:00,34.69,34.7,34.62,34.7,15445.0,29.0726,29.081,29.0139,29.081,15445.0
2019-07-31 12:15:00,34.71,34.71,34.64,34.65,8492.0,29.0894,29.0894,29.0307,29.0391,8492.0
2019-07-31 12:20:00,34.64,34.67,34.63,34.65,6145.0,29.0307,29.0558,29.0223,29.0391,6145.0
2019-07-31 12:25:00,34.66,34.67,34.64,34.67,7164.0,29.0475,29.0558,29.0307,29.0558,7164.0
2019-07-31 12:30:00,34.67,34.67,34.65,34.66,8000.0,29.0558,29.0558,29.0391,29.0475,8000.0
2019-07-31 12:35:00,34.66,34.73,34.66,34.7,28454.0,29.0475,29.1061,29.0475,29.081,28454.0
2019-07-31 12:40:00,34.7,34.71,34.63,34.7,100988.0,29.081,29.0894,29.0223,29.081,100988.0
2019-07-31 12:45:00,34.7,34.75,34.67,34.73,23074.0,29.081,29.1229,29.0558,29.1061,23074.0
2019-07-31 12:50:00,34.72,34.76,34.71,34.74,20409.0,29.0977,29.1313,29.0894,29.1145,20409.0
2019-07-31 12:55:00,34.75,34.76,34.72,34.75,18587.0,29.1229,29.1313,29.0977,29.1229,18587.0
2019-07-31 13:00:00,34.74,34.75,34.69,34.69,25367.0,29.1145,29.1229,29.0726,29.0726,25367.0
2019-07-31 13:05:00,34.7,34.7,34.67,34.68,29904.0,29.081,29.081,29.0558,29.0642,29904.0
2019-07-31 13:10:00,34.67,34.75,34.63,34.75,35344.0,29.0558,29.1229,29.0223,29.1229,35344.0
2019-07-31 13:15:00,34.74,34.74,34.71,34.73,15547.0,29.1145,29.1145,29.0894,29.1061,15547.0
2019-07-31 13:20:00,34.73,34.76,34.72,34.75,12770.0,29.1061,29.1313,29.0977,29.1229,12770.0
2019-07-31 13:25:00,34.75,34.76,34.73,34.74,7404.0,29.1229,29.1313,29.1061,29.1145,7404.0
2019-07-31 13:30:00,34.74,34.75,34.7,34.7,15516.0,29.1145,29.1229,29.081,29.081,15516.0
2019-07-31 13:35:00,34.7,34.73,34.69,34.72,14744.0,29.081,29.1061,29.0726,29.0977,14744.0
2019-07-31 13:40:00,34.72,34.72,34.68,34.68,13004.0,29.0977,29.0977,29.0642,29.0642,13004.0
2019-07-31 13:45:00,34.68,34.68,34.64,34.64,12718.0,29.0642,29.0642,29.0307,29.0307,12718.0
2019-07-31 13:50:00,34.64,34.68,34.62,34.68,29514.0,29.0307,29.0642,29.0139,29.0642,29514.0
2019-07-31 13:55:00,34.67,34.69,34.63,34.67,39869.0,29.0558,29.0726,29.0223,29.0558,39869.0
2019-07-31 14:00:00,34.66,34.67,34.5,34.59,39388.0,29.0475,29.0558,28.9134,28.9888,39388.0
2019-07-31 14:05:00,34.59,34.66,34.57,34.61,39593.0,28.9888,29.0475,28.972,29.0056,39593.0
2019-07-31 14:10:00,34.61,34.69,34.58,34.66,52327.0,29.0056,29.0726,28.9804,29.0475,52327.0
2019-07-31 14:15:00,34.66,34.71,34.64,34.7,15540.0,29.0475,29.0894,29.0307,29.081,15540.0
2019-07-31 14:20:00,34.71,34.73,34.68,34.69,14138.0,29.0894,29.1061,29.0642,29.0726,14138.0
2019-07-31 14:25:00,34.69,34.73,34.69,34.73,13315.0,29.0726,29.1061,29.0726,29.1061,13315.0
2019-07-31 14:30:00,34.73,34.73,34.71,34.72,12158.0,29.1061,29.1061,29.0894,29.0977,12158.0
2019-07-31 14:35:00,34.73,34.74,34.56,34.56,35050.0,29.1061,29.1145,28.9637,28.9637,35050.0
2019-07-31 14:40:00,34.57,34.58,34.47,34.52,51671.0,28.972,28.9804,28.8882,28.9301,51671.0
2019-07-31 14:45:00,34.52,34.53,34.26,34.29,109834.0,28.9301,28.9385,28.7122,28.7374,109834.0
2019-07-31 14:50:00,34.28,34.29,34.02,34.16,37874.0,28.729,28.7374,28.5111,28.6284,37874.0
2019-07-31 14:55:00,34.18,34.25,34.18,34.25,23603.0,28.6452,28.7038,28.6452,28.7038,23603.0
2019-07-31 15:00:00,34.26,34.36,34.2,34.3,41951.0,28.7122,28.796,28.6619,28.7458,41951.0
2019-07-31 15:05:00,34.3,34.36,34.27,34.31,16859.0,28.7458,28.796,28.7206,28.7541,16859.0
2019-07-31 15:10:00,34.31,34.34,34.26,34.3,25302.0,28.7541,28.7793,28.7122,28.7458,25302.0
2019-07-31 15:15:00,34.29,34.33,34.21,34.32,25266.0,28.7374,28.7709,28.6703,28.7625,25266.0
2019-07-31 15:20:00,34.31,34.35,34.26,34.28,22214.0,28.7541,28.7877,28.7122,28.729,22214.0
2019-07-31 15:25:00,34.28,34.34,34.28,34.33,21007.0,28.729,28.7793,28.729,28.7709,21007.0
2019-07-31 15:30:00,34.32,34.32,34.22,34.28,77643.0,28.7625,28.7625,28.6787,28.729,77643.0
2019-07-31 15:35:00,34.29,34.35,34.28,34.34,44397.0,28.7374,28.7877,28.729,28.7793,44397.0
2019-07-31 15:40:00,34.33,34.34,34.26,34.3,56546.0,28.7709,28.7793,28.7122,28.7458,56546.0
2019-07-31 15:45:00,34.29,34.3,34.2,34.2,89017.0,28.7374,28.7458,28.6619,28.6619,89017.0
2019-07-31 15:50:00,34.2,34.21,34.17,34.19,91598.0,28.6619,28.6703,28.6368,28.6536,91598.0
2019-07-31 15:55:00,34.19,34.2,34.13,34.14,321729.0,28.6536,28.6619,28.6033,28.6117,321729.0
2019-08-01 09:30:00,34.11,34.3,34.11,34.23,34432.0,28.5865,28.7458,28.5865,28.6871,34432.0
2019-08-01 09:35:00,34.23,34.24,34.1,34.19,23183.0,28.6871,28.6955,28.5781,28.6536,23183.0
2019-08-01 09:40:00,34.19,34.43,34.19,34.36,22841.0,28.6536,28.8547,28.6536,28.796,22841.0
2019-08-01 09:45:00,34.36,34.55,34.35,34.55,28313.0,28.796,28.9553,28.7877,28.9553,28313.0
2019-08-01 09:50:00,34.53,34.63,34.53,34.58,25994.0,28.9385,29.0223,28.9385,28.9804,25994.0
2019-08-01 09:55:00,34.58,34.6,34.53,34.53,6733.0,28.9804,28.9972,28.9385,28.9385,6733.0
2019-08-01 10:00:00,34.55,34.57,34.47,34.54,48239.0,28.9553,28.972,28.8882,28.9469,48239.0
2019-08-01 10:05:00,34.55,34.73,34.54,34.67,69394.0,28.9553,29.1061,28.9469,29.0558,69394.0
2019-08-01 10:10:00,34.68,34.85,34.68,34.8,69419.0,29.0642,29.2067,29.0642,29.1648,69419.0
2019-08-01 10:15:00,34.8,34.85,34.76,34.84,47240.0,29.1648,29.2067,29.1313,29.1983,47240.0
2019-08-01 10:20:00,34.83,34.86,34.78,34.84,36172.0,29.1899,29.2151,29.148,29.1983,36172.0
2019-08-01 10:25:00,34.84,34.94,34.81,34.94,20840.0,29.1983,29.2821,29.1732,29.2821,20840.0
2019-08-01 10:30:00,34.94,34.96,34.92,34.95,29301.0,29.2821,29.2989,29.2654,29.2905,29301.0
2019-08-01 10:35:00,34.94,34.98,34.89,34.95,23640.0,29.2821,29.3156,29.2402,29.2905,23640.0
2019-08-01 10:40:00,34.95,34.98,34.82,34.86,138944.0,29.2905,29.3156,29.1815,29.2151,138944.0
2019-08-01 10:45:00,34.87,34.93,34.86,34.9,26676.0,29.2235,29.2737,29.2151,29.2486,26676.0
2019-08-01 10:50:00,34.9,34.93,34.82,34.9,39932.0,29.2486,29.2737,29.1815,29.2486,39932.0
2019-08-01 10:55:00,34.9,34.96,34.86,34.89,102674.0,29.2486,29.2989,29.2151,29.2402,102674.0
2019-08-01 11:00:00,34.89,34.92,34.82,34.84,97285.0,29.2402,29.2654,29.1815,29.1983,97285.0
2019-08-01 11:05:00,34.84,34.84,34.75,34.83,58438.0,29.1983,29.1983,29.1229,29.1899,58438.0
2019-08-01 11:10:00,34.84,34.87,34.78,34.8,34379.0,29.1983,29.2235,29.148,29.1648,34379.0
2019-08-01 11:15:00,34.79,34.82,34.78,34.8,33583.0,29.1564,29.1815,29.148,29.1648,33583.0
2019-08-01 11:20:00,34.8,34.81,34.76,34.8,70161.0,29.1648,29.1732,29.1313,29.1648,70161.0
2019-08-01 11:25:00,34.8,34.85,34.73,34.76,59477.0,29.1648,29.2067,29.1061,29.1313,59477.0
2019-08-01 11:30:00,34.77,34.78,34.7,34.76,17830.0,29.1396,29.148,29.081,29.1313,17830.0
2019-08-01 11:35:00,34.77,34.8,34.72,34.77,22097.0,29.1396,29.1648,29.0977,29.1396,22097.0
2019-08-01 11:40:00,34.77,34.78,34.73,34.77,30561.0,29.1396,29.148,29.1061,29.1396,30561.0
2019-08-01 11:45:00,34.77,34.79,34.72,34.76,29253.0,29.1396,29.1564,29.0977,29.1313,29253.0
2019-08-01 11:50:00,34.76,34.8,34.75,34.79,39614.0,29.1313,29.1648,29.1229,29.1564,39614.0
2019-08-01 11:55:00,34.79,34.79,34.75,34.75,23043.0,29.1564,29.1564,29.1229,29.1229,23043.0
2019-08-01 12:00:00,34.76,34.76,34.65,34.71,15530.0,29.1313,29.1313,29.0391,29.0894,15530.0
2019-08-01 12:05:00,34.72,34.74,34.71,34.72,13296.0,29.0977,29.1145,29.0894,29.0977,13296.0
2019-08-01 12:10:00,34.72,34.75,34.72,34.73,7531.0,29.0977,29.1229,29.0977,29.1061,7531.0
2019-08-01 12:15:00,34.73,34.75,34.73,34.74,9954.0,29.1061,29.1229,29.1061,29.1145,9954.0
2019-08-01 12:20:00,34.74,34.75,34.71,34.73,16619.0,29.1145,29.1229,29.0894,29.1061,16619.0
2019-08-01 12:25:00,34.73,34.74,34.7,34.7,10633.0,29.1061,29.1145,29.081,29.081,10633.0
2019-08-01 12:30:00,34.7,34.73,34.7,34.72,11566.0,29.081,29.1061,29.081,29.0977,11566.0
2019-08-01 12:35:00,34.72,34.8,34.71,34.8,11049.0,29.0977,29.1648,29.0894,29.1648,11049.0
2019-08-01 12:40:00,34.8,34.81,34.77,34.79,25837.0,29.1648,29.1732,29.1396,29.1564,25837.0
2019-08-01 12:45:00,34.78,34.8,34.78,34.8,23557.0,29.148,29.1648,29.148,29.1648,23557.0
2019-08-01 12:50:00,34.79,34.82,34.79,34.8,104963.0,29.1564,29.1815,29.1564,29.1648,104963.0
2019-08-01 12:55:00,34.8,34.96,34.79,34.91,72495.0,29.1648,29.2989,29.1564,29.257,72495.0
2019-08-01 13:00:00,34.91,34.92,34.89,34.91,15915.0,29.257,29.2654,29.2402,29.257,15915.0
2019-08-01 13:05:00,34.9,34.9,34.8,34.8,24473.0,29.2486,29.2486,29.1648,29.1648,24473.0
2019-08-01 13:10:00,34.8,34.81,34.76,34.77,14622.0,29.1648,29.1732,29.1313,29.1396,14622.0
2019-08-01 13:15:00,34.77,34.81,34.76,34.79,27671.0,29.1396,29.1732,29.1313,29.1564,27671.0
2019-08-01 13:20:00,34.8,34.89,34.78,34.87,15372.0,29.1648,29.2402,29.148,29.2235,15372.0
2019-08-01 13:25:00,34.87,34.87,34.63,34.63,32339.0,29.2235,29.2235,29.0223,29.0223,32339.0
2019-08-01 13:30:00,34.64,34.76,34.64,34.67,30976.0,29.0307,29.1313,29.0307,29.0558,30976.0
2019-08-01 13:35:00,34.66,34.7,34.58,34.59,30997.0,29.0475,29.081,28.9804,28.9888,30997.0
2019-08-01 13:40:00,34.6,34.66,34.54,34.54,22904.0,28.9972,29.0475,28.9469,28.9469,22904.0
2019-08-01 13:45:00,34.54,34.57,34.45,34.51,117909.0,28.9469,28.972,28.8715,28.9217,117909.0
2019-08-01 13:50:00,34.5,34.53,34.42,34.44,34516.0,28.9134,28.9385,28.8463,28.8631,34516.0
2019-08-01 13:55:00,34.44,34.49,34.34,34.46,51702.0,28.8631,28.905,28.7793,28.8798,51702.0
2019-08-01 14:00:00,34.45,34.52,34.33,34.34,37176.0,28.8715,28.9301,28.7709,28.7793,37176.0
2019-08-01 14:05:00,34.33,34.51,34.28,34.5,46999.0,28.7709,28.9217,28.729,28.9134,46999.0
2019-08-01 14:10:00,34.5,34.63,34.48,34.63,51846.0,28.9134,29.0223,28.8966,29.0223,51846.0
2019-08-01 14:15:00,34.63,34.63,34.55,34.56,21341.0,29.0223,29.0223,28.9553,28.9637,21341.0
2019-08-01 14:20:00,34.56,34.56,34.45,34.48,46015.0,28.9637,28.9637,28.8715,28.8966,46015.0
2019-08-01 14:25:00,34.48,34.51,34.42,34.45,63212.0,28.8966,28.9217,28.8463,28.8715,63212.0
2019-08-01 14:30:00,34.45,34.45,34.33,34.37,38819.0,28.8715,28.8715,28.7709,28.8044,38819.0
2019-08-01 14:35:00,34.36,34.39,34.31,34.32,51120.0,28.796,28.8212,28.7541,28.7625,51120.0
2019-08-01 14:40:00,34.31,34.37,34.26,34.27,31697.0,28.7541,28.8044,28.7122,28.7206,31697.0
2019-08-01 14:45:00,34.26,34.32,34.24,34.3,31328.0,28.7122,28.7625,28.6955,28.7458,31328.0
2019-08-01 14:50:00,34.3,34.44,34.3,34.42,34961.0,28.7458,28.8631,28.7458,28.8463,34961.0
2019-08-01 14:55:00,34.41,34.43,34.37,34.41,52674.0,28.8379,28.8547,28.8044,28.8379,52674.0
2019-08-01 15:00:00,34.42,34.43,34.29,34.3,53098.0,28.8463,28.8547,28.7374,28.7458,53098.0
2019-08-01 15:05:00,34.3,34.32,34.28,34.29,50264.0,28.7458,28.7625,28.729,28.7374,50264.0
2019-08-01 15:10:00,34.29,34.35,34.28,34.33,58742.0,28.7374,28.7877,28.729,28.7709,58742.0
2019-08-01 15:15:00,34.33,34.42,34.3,34.41,47769.0,28.7709,28.8463,28.7458,28.8379,47769.0
2019-08-01 15:20:00,34.41,34.44,34.38,34.44,49033.0,28.8379,28.8631,28.8128,28.8631,49033.0
2019-08-01 15:25:00,34.43,34.45,34.39,34.41,46293.0,28.8547,28.8715,28.8212,28.8379,46293.0
2019-08-01 15:30:00,34.41,34.42,34.34,34.35,54521.0,28.8379,28.8463,28.7793,28.7877,54521.0
2019-08-01 15:35:00,34.36,34.42,34.33,34.39,60241.0,28.796,28.8463,28.7709,28.8212,60241.0
2019-08-01 15:40:00,34.39,34.39,34.33,34.36,66167.0,28.8212,28.8212,28.7709,28.796,66167.0
2019-08-01 15:45:00,34.35,34.39,34.32,34.38,55723.0,28.7877,28.8212,28.7625,28.8128,55723.0
2019-08-01 15:50:00,34.38,34.38,34.22,34.27,154593.0,28.8128,28.8128,28.6787,28.7206,154593.0
2019-08-01 15:55:00,34.27,34.35,34.26,34.33,310871.0,28.7206,28.7877,28.7122,28.7709,310871.0
2019-08-02 09:30:00,34.43,34.6,34.36,34.38,40855.0,28.8547,28.9972,28.796,28.8128,40855.0
2019-08-02 09:35:00,34.4,34.45,34.31,34.44,15080.0,28.8296,28.8715,28.7541,28.8631,15080.0
2019-08-02 09:40:00,34.41,34.51,34.39,34.43,21683.0,28.8379,28.9217,28.8212,28.8547,21683.0
2019-08-02 09:45:00,34.42,34.61,34.41,34.56,37933.0,28.8463,29.0056,28.8379,28.9637,37933.0
2019-08-02 09:50:00,34.58,34.63,34.51,34.52,19581.0,28.9804,29.0223,28.9217,28.9301,19581.0
2019-08-02 09:55:00,34.5,34.64,34.5,34.58,26110.0,28.9134,29.0307,28.9134,28.9804,26110.0
2019-08-02 10:00:00,34.59,34.66,34.56,34.57,69941.0,28.9888,29.0475,28.9637,28.972,69941.0
2019-08-02 10:05:00,34.57,34.64,34.55,34.64,25737.0,28.972,29.0307,28.9553,29.0307,25737.0
2019-08-02 10:10:00,34.65,34.72,34.63,34.71,29508.0,29.0391,29.0977,29.0223,29.0894,29508.0
2019-08-02 10:15:00,34.71,34.86,34.71,34.84,35964.0,29.0894,29.2151,29.0894,29.1983,35964.0
2019-08-02 10:20:00,34.84,34.94,34.82,34.91,23623.0,29.1983,29.2821,29.1815,29.257,23623.0
2019-08-02 10:25:00,34.92,35.0,34.91,34.93,102829.0,29.2654,29.3324,29.257,29.2737,102829.0
2019-08-02 10:30:00,34.92,34.92,34.68,34.69,39799.0,29.2654,29.2654,29.0642,29.0726,39799.0
2019-08-02 10:35:00,34.69,34.75,34.61,34.69,39658.0,29.0726,29.1229,29.0056,29.0726,39658.0
2019-08-02 10:40:00,34.68,34.75,34.68,34.74,27459.0,29.0642,29.1229,29.0642,29.1145,27459.0
2019-08-02 10:45:00,34.73,34.77,34.7,34.7,16220.0,29.1061,29.1396,29.081,29.081,16220.0
2019-08-02 10:50:00,34.7,34.72,34.67,34.68,25949.0,29.081,29.0977,29.0558,29.0642,25949.0
2019-08-02 10:55:00,34.68,34.72,34.65,34.69,23405.0,29.0642,29.0977,29.0391,29.0726,23405.0
2019-08-02 11:00:00,34.69,34.69,34.61,34.64,16394.0,29.0726,29.0726,29.0056,29.0307,16394.0
2019-08-02 11:05:00,34.64,34.73,34.59,34.73,31803.0,29.0307,29.1061,28.9888,29.1061,31803.0
2019-08-02 11:10:00,34.73,34.75,34.7,34.75,20030.0,29.1061,29.1229,29.081,29.1229,20030.0
2019-08-02 11:15:00,34.74,34.81,34.74,34.8,15057.0,29.1145,29.1732,29.1145,29.1648,15057.0
2019-08-02 11:20:00,34.79,34.81,34.75,34.81,21133.0,29.1564,29.1732,29.1229,29.1732,21133.0
2019-08-02 11:25:00,34.8,34.84,34.79,34.8,16593.0,29.1648,29.1983,29.1564,29.1648,16593.0
2019-08-02 11:30:00,34.81,34.87,34.8,34.82,19253.0,29.1732,29.2235,29.1648,29.1815,19253.0
2019-08-02 11:35:00,34.83,34.85,34.8,34.8,25436.0,29.1899,29.2067,29.1648,29.1648,25436.0
2019-08-02 11:40:00,34.8,34.83,34.79,34.8,17969.0,29.1648,29.1899,29.1564,29.1648,17969.0
2019-08-02 11:45:00,34.8,34.82,34.78,34.81,18681.0,29.1648,29.1815,29.148,29.1732,18681.0
2019-08-02 11:50:00,34.81,34.81,34.76,34.8,19812.0,29.1732,29.1732,29.1313,29.1648,19812.0
2019-08-02 11:55:00,34.79,34.81,34.79,34.8,10179.0,29.1564,29.1732,29.1564,29.1648,10179.0
2019-08-02 12:00:00,34.81,34.83,34.79,34.81,19304.0,29.1732,29.1899,29.1564,29.1732,19304.0
2019-08-02 12:05:00,34.81,34.84,34.81,34.83,18454.0,29.1732,29.1983,29.1732,29.1899,18454.0
2019-08-02 12:10:00,34.84,34.88,34.83,34.87,17209.0,29.1983,29.2318,29.1899,29.2235,17209.0
2019-08-02 12:15:00,34.87,34.94,34.86,34.94,23369.0,29.2235,29.2821,29.2151,29.2821,23369.0
2019-08-02 12:20:00,34.93,34.94,34.9,34.94,18574.0,29.2737,29.2821,29.2486,29.2821,18574.0
2019-08-02 12:25:00,34.93,34.94,34.9,34.91,29765.0,29.2737,29.2821,29.2486,29.257,29765.0
2019-08-02 12:30:00,34.91,34.92,34.84,34.9,17290.0,29.257,29.2654,29.1983,29.2486,17290.0
2019-08-02 12:35:00,34.9,34.92,34.89,34.91,22221.0,29.2486,29.2654,29.2402,29.257,22221.0
2019-08-02 12:40:00,34.91,34.92,34.88,34.9,22912.0,29.257,29.2654,29.2318,29.2486,22912.0
2019-08-02 12:45:00,34.89,34.9,34.85,34.86,10885.0,29.2402,29.2486,29.2067,29.2151,10885.0
2019-08-02 12:50:00,34.86,34.87,34.81,34.82,23313.0,29.2151,29.2235,29.1732,29.1815,23313.0
2019-08-02 12:55:00,34.83,34.84,34.81,34.82,6323.0,29.1899,29.1983,29.1732,29.1815,6323.0
2019-08-02 13:00:00,34.83,34.83,34.74,34.76,84655.0,29.1899,29.1899,29.1145,29.1313,84655.0
2019-08-02 13:05:00,34.75,34.75,34.72,34.75,17286.0,29.1229,29.1229,29.0977,29.1229,17286.0
2019-08-02 13:10:00,34.74,34.74,34.68,34.69,12041.0,29.1145,29.1145,29.0642,29.0726,12041.0
2019-08-02 13:15:00,34.69,34.72,34.67,34.68,15089.0,29.0726,29.0977,29.0558,29.0642,15089.0
2019-08-02 13:20:00,34.68,34.7,34.65,34.68,17670.0,29.0642,29.081,29.0391,29.0642,17670.0
2019-08-02 13:25:00,34.69,34.7,34.67,34.67,11346.0,29.0726,29.081,29.0558,29.0558,11346.0
2019-08-02 13:30:00,34.67,34.69,34.66,34.67,8062.0,29.0558,29.0726,29.0475,29.0558,8062.0
2019-08-02 13:35:00,34.68,34.69,34.66,34.69,10952.0,29.0642,29.0726,29.0475,29.0726,10952.0
2019-08-02 13:40:00,34.69,34.71,34.68,34.7,15479.0,29.0726,29.0894,29.0642,29.081,15479.0
2019-08-02 13:45:00,34.7,34.7,34.66,34.67,18935.0,29.081,29.081,29.0475,29.0558,18935.0
2019-08-02 13:50:00,34.67,34.67,34.63,34.64,15792.0,29.0558,29.0558,29.0223,29.0307,15792.0
2019-08-02 13:55:00,34.63,34.65,34.62,34.63,12379.0,29.0223,29.0391,29.0139,29.0223,12379.0
2019-08-02 14:00:00,34.62,34.64,34.59,34.63,13040.0,29.0139,29.0307,28.9888,29.0223,13040.0
2019-08-02 14:05:00,34.62,34.67,34.6,34.61,24978.0,29.0139,29.0558,28.9972,29.0056,24978.0
2019-08-02 14:10:00,34.61,34.62,34.59,34.59,13298.0,29.0056,29.0139,28.9888,28.9888,13298.0
2019-08-02 14:15:00,34.59,34.59,34.53,34.54,16805.0,28.9888,28.9888,28.9385,28.9469,16805.0
2019-08-02 14:20:00,34.54,34.63,34.54,34.61,17072.0,28.9469,29.0223,28.9469,29.0056,17072.0
2019-08-02 14:25:00,34.61,34.62,34.57,34.6,11421.0,29.0056,29.0139,28.972,28.9972,11421.0
2019-08-02 14:30:00,34.6,34.62,34.57,34.61,12300.0,28.9972,29.0139,28.972,29.0056,12300.0
2019-08-02 14:35:00,34.6,34.65,34.59,34.65,22289.0,28.9972,29.0391,28.9888,29.0391,22289.0
2019-08-02 14:40:00,34.65,34.69,34.63,34.66,17616.0,29.0391,29.0726,29.0223,29.0475,17616.0
2019-08-02 14:45:00,34.66,34.67,34.6,34.62,15578.0,29.0475,29.0558,28.9972,29.0139,15578.0
2019-08-02 14:50:00,34.63,34.65,34.6,34.65,12394.0,29.0223,29.0391,28.9972,29.0391,12394.0
2019-08-02 14:55:00,34.64,34.64,34.58,34.63,20163.0,29.0307,29.0307,28.9804,29.0223,20163.0
2019-08-02 15:00:00,34.63,34.67,34.62,34.65,36603.0,29.0223,29.0558,29.0139,29.0391,36603.0
2019-08-02 15:05:00,34.65,34.7,34.64,34.67,30611.0,29.0391,29.081,29.0307,29.0558,30611.0
2019-08-02 15:10:00,34.66,34.67,34.6,34.62,22590.0,29.0475,29.0558,28.9972,29.0139,22590.0
2019-08-02 15:15:00,34.62,34.64,34.58,34.63,20996.0,29.0139,29.0307,28.9804,29.0223,20996.0
2019-08-02 15:20:00,34.62,34.71,34.61,34.69,26241.0,29.0139,29.0894,29.0056,29.0726,26241.0
2019-08-02 15:25:00,34.69,34.74,34.68,34.73,21658.0,29.0726,29.1145,29.0642,29.1061,21658.0
2019-08-02 15:30:00,34.73,34.75,34.72,34.73,35883.0,29.1061,29.1229,29.0977,29.1061,35883.0
2019-08-02 15:35:00,34.73,34.86,34.73,34.81,68008.0,29.1061,29.2151,29.1061,29.1732,68008.0
2019-08-02 15:40:00,34.81,34.82,34.77,34.81,38232.0,29.1732,29.1815,29.1396,29.1732,38232.0
2019-08-02 15:45:00,34.81,34.82,34.76,34.77,48852.0,29.1732,29.1815,29.1313,29.1396,48852.0
2019-08-02 15:50:00,34.77,34.78,34.67,34.73,82906.0,29.1396,29.148,29.0558,29.1061,82906.0
2019-08-02 15:55:00,34.72,34.76,34.7,34.74,196933.0,29.0977,29.1313,29.081,29.1145,196933.0
2019-08-05 09:30:00,34.67,34.67,34.3,34.42,53439.0,29.0558,29.0558,28.7458,28.8463,53439.0
2019-08-05 09:35:00,34.42,34.45,34.25,34.38,23979.0,28.8463,28.8715,28.7038,28.8128,23979.0
2019-08-05 09:40:00,34.41,34.41,34.32,34.33,20212.0,28.8379,28.8379,28.7625,28.7709,20212.0
2019-08-05 09:45:00,34.33,34.41,34.31,34.41,24084.0,28.7709,28.8379,28.7541,28.8379,24084.0
2019-08-05 09:50:00,34.41,34.47,34.33,34.36,41018.0,28.8379,28.8882,28.7709,28.796,41018.0
2019-08-05 09:55:00,34.36,34.37,34.16,34.2,17015.0,28.796,28.8044,28.6284,28.6619,17015.0
2019-08-05 10:00:00,34.21,34.25,34.04,34.05,38335.0,28.6703,28.7038,28.5279,28.5362,38335.0
2019-08-05 10:05:00,34.06,34.15,34.05,34.09,33497.0,28.5446,28.62,28.5362,28.5698,33497.0
2019-08-05 10:10:00,34.1,34.16,34.03,34.12,30024.0,28.5781,28.6284,28.5195,28.5949,30024.0
2019-08-05 10:15:00,34.11,34.13,34.06,34.07,31871.0,28.5865,28.6033,28.5446,28.553,31871.0
2019-08-05 10:20:00,34.06,34.09,33.98,34.01,24397.0,28.5446,28.5698,28.4776,28.5027,24397.0
2019-08-05 10:25:00,34.0,34.06,33.95,33.97,27362.0,28.4943,28.5446,28.4524,28.4692,27362.0
2019-08-05 10:30:00,33.97,33.97,33.88,33.9,24784.0,28.4692,28.4692,28.3938,28.4105,24784.0
2019-08-05 10:35:00,33.89,33.93,33.85,33.93,19182.0,28.4021,28.4357,28.3686,28.4357,19182.0
2019-08-05 10:40:00,33.93,33.96,33.9,33.96,23222.0,28.4357,28.4608,28.4105,28.4608,23222.0
2019-08-05 10:45:00,33.96,34.0,33.96,33.96,28008.0,28.4608,28.4943,28.4608,28.4608,28008.0
2019-08-05 10:50:00,33.97,34.02,33.94,34.02,25401.0,28.4692,28.5111,28.444,28.5111,25401.0
2019-08-05 10:55:00,34.01,34.02,33.97,33.98,26988.0,28.5027,28.5111,28.4692,28.4776,26988.0
2019-08-05 11:00:00,33.99,34.06,33.98,34.06,31480.0,28.486,28.5446,28.4776,28.5446,31480.0
2019-08-05 11:05:00,34.07,34.19,34.04,34.18,13920.0,28.553,28.6536,28.5279,28.6452,13920.0
2019-08-05 11:10:00,34.18,34.23,34.14,34.23,31373.0,28.6452,28.6871,28.6117,28.6871,31373.0
2019-08-05 11:15:00,34.23,34.3,34.21,34.3,16335.0,28.6871,28.7458,28.6703,28.7458,16335.0
2019-08-05 11:20:00,34.3,34.32,34.26,34.32,10902.0,28.7458,28.7625,28.7122,28.7625,10902.0
2019-08-05 11:25:00,34.32,34.32,34.27,34.29,14049.0,28.7625,28.7625,28.7206,28.7374,14049.0
2019-08-05 11:30:00,34.28,34.31,34.26,34.29,17583.0,28.729,28.7541,28.7122,28.7374,17583.0
2019-08-05 11:35:00,34.29,34.35,34.28,34.34,18251.0,28.7374,28.7877,28.729,28.7793,18251.0
2019-08-05 11:40:00,34.34,34.34,34.28,34.29,19884.0,28.7793,28.7793,28.729,28.7374,19884.0
2019-08-05 11:45:00,34.29,34.36,34.28,34.36,15427.0,28.7374,28.796,28.729,28.796,15427.0
2019-08-05 11:50:00,34.37,34.37,34.32,34.35,17699.0,28.8044,28.8044,28.7625,28.7877,17699.0
2019-08-05 11:55:00,34.35,34.35,34.22,34.23,14781.0,28.7877,28.7877,28.6787,28.6871,14781.0
2019-08-05 12:00:00,34.23,34.23,34.15,34.16,11224.0,28.6871,28.6871,28.62,28.6284,11224.0
2019-08-05 12:05:00,34.16,34.17,34.11,34.11,16855.0,28.6284,28.6368,28.5865,28.5865,16855.0
2019-08-05 12:10:00,34.11,34.2,34.09,34.2,15966.0,28.5865,28.6619,28.5698,28.6619,15966.0
2019-08-05 12:15:00,34.19,34.23,34.18,34.22,16410.0,28.6536,28.6871,28.6452,28.6787,16410.0
2019-08-05 12:20:00,34.22,34.23,34.19,34.23,11222.0,28.6787,28.6871,28.6536,28.6871,11222.0
2019-08-05 12:25:00,34.24,34.24,34.11,34.13,21249.0,28.6955,28.6955,28.5865,28.6033,21249.0
2019-08-05 12:30:00,34.13,34.16,34.12,34.16,11312.0,28.6033,28.6284,28.5949,28.6284,11312.0
2019-08-05 12:35:00,34.15,34.21,34.14,34.21,17300.0,28.62,28.6703,28.6117,28.6703,17300.0
2019-08-05 12:40:00,34.21,34.21,34.18,34.19,16727.0,28.6703,28.6703,28.6452,28.6536,16727.0
2019-08-05 12:45:00,34.2,34.22,34.15,34.15,13078.0,28.6619,28.6787,28.62,28.62,13078.0
2019-08-05 12:50:00,34.13,34.17,34.11,34.11,9704.0,28.6033,28.6368,28.5865,28.5865,9704.0
2019-08-05 12:55:00,34.09,34.11,34.05,34.08,17411.0,28.5698,28.5865,28.5362,28.5614,17411.0
2019-08-05 13:00:00,34.09,34.13,34.08,34.13,9572.0,28.5698,28.6033,28.5614,28.6033,9572.0
2019-08-05 13:05:00,34.13,34.16,34.11,34.12,12170.0,28.6033,28.6284,28.5865,28.5949,12170.0
2019-08-05 13:10:00,34.13,34.15,34.13,34.13,8016.0,28.6033,28.62,28.6033,28.6033,8016.0
2019-08-05 13:15:00,34.14,34.15,34.12,34.13,6659.0,28.6117,28.62,28.5949,28.6033,6659.0
2019-08-05 13:20:00,34.13,34.16,34.06,34.08,10537.0,28.6033,28.6284,28.5446,28.5614,10537.0
2019-08-05 13:25:00,34.07,34.07,34.01,34.03,10250.0,28.553,28.553,28.5027,28.5195,10250.0
2019-08-05 13:30:00,34.02,34.06,34.01,34.06,10679.0,28.5111,28.5446,28.5027,28.5446,10679.0
2019-08-05 13:35:00,34.06,34.1,34.05,34.09,14370.0,28.5446,28.5781,28.5362,28.5698,14370.0
2019-08-05 13:40:00,34.09,34.1,33.99,34.01,25501.0,28.5698,28.5781,28.486,28.5027,25501.0
2019-08-05 13:45:00,34.02,34.03,33.99,34.0,12815.0,28.5111,28.5195,28.486,28.4943,12815.0
2019-08-05 13:50:00,34.0,34.0,33.96,33.98,12891.0,28.4943,28.4943,28.4608,28.4776,12891.0
2019-08-05 13:55:00,33.99,34.0,33.91,33.93,17000.0,28.486,28.4943,28.4189,28.4357,17000.0
2019-08-05 14:00:00,33.93,33.96,33.91,33.93,9971.0,28.4357,28.4608,28.4189,28.4357,9971.0
2019-08-05 14:05:00,33.93,33.94,33.9,33.94,27930.0,28.4357,28.444,28.4105,28.444,27930.0
2019-08-05 14:10:00,33.94,33.98,33.93,33.95,12538.0,28.444,28.4776,28.4357,28.4524,12538.0
2019-08-05 14:15:00,33.93,33.94,33.88,33.88,27862.0,28.4357,28.444,28.3938,28.3938,27862.0
2019-08-05 14:20:00,33.89,33.97,33.85,33.96,45066.0,28.4021,28.4692,28.3686,28.4608,45066.0
2019-08-05 14:25:00,33.95,33.95,33.88,33.89,31436.0,28.4524,28.4524,28.3938,28.4021,31436.0
2019-08-05 14:30:00,33.89,33.89,33.84,33.88,31063.0,28.4021,28.4021,28.3602,28.3938,31063.0
2019-08-05 14:35:00,33.87,33.89,33.78,33.79,16795.0,28.3854,28.4021,28.31,28.3183,16795.0
2019-08-05 14:40:00,33.79,33.81,33.72,33.73,23923.0,28.3183,28.3351,28.2597,28.2681,23923.0
2019-08-05 14:45:00,33.73,33.81,33.71,33.77,17440.0,28.2681,28.3351,28.2513,28.3016,17440.0
2019-08-05 14:50:00,33.77,33.78,33.69,33.73,27924.0,28.3016,28.31,28.2345,28.2681,27924.0
2019-08-05 14:55:00,33.72,33.74,33.71,33.73,23880.0,28.2597,28.2764,28.2513,28.2681,23880.0
2019-08-05 15:00:00,33.73,33.75,33.61,33.63,29266.0,28.2681,28.2848,28.1675,28.1842,29266.0
2019-08-05 15:05:00,33.62,33.62,33.52,33.55,30393.0,28.1759,28.1759,28.0921,28.1172,30393.0
2019-08-05 15:10:00,33.55,33.74,33.55,33.71,29469.0,28.1172,28.2764,28.1172,28.2513,29469.0
2019-08-05 15:15:00,33.72,33.78,33.63,33.76,24035.0,28.2597,28.31,28.1842,28.2932,24035.0
2019-08-05 15:20:00,33.76,33.85,33.76,33.8,30541.0,28.2932,28.3686,28.2932,28.3267,30541.0
2019-08-05 15:25:00,33.8,33.84,33.72,33.72,40362.0,28.3267,28.3602,28.2597,28.2597,40362.0
2019-08-05 15:30:00,33.71,33.79,33.65,33.77,35047.0,28.2513,28.3183,28.201,28.3016,35047.0
2019-08-05 15:35:00,33.76,33.82,33.74,33.78,48081.0,28.2932,28.3435,28.2764,28.31,48081.0
2019-08-05 15:40:00,33.78,33.83,33.75,33.82,52558.0,28.31,28.3519,28.2848,28.3435,52558.0
2019-08-05 15:45:00,33.82,33.83,33.74,33.76,51346.0,28.3435,28.3519,28.2764,28.2932,51346.0
2019-08-05 15:50:00,33.76,33.81,33.69,33.8,86385.0,28.2932,28.3351,28.2345,28.3267,86385.0
2019-08-05 15:55:00,33.79,33.8,33.73,33.74,244098.0,28.3183,28.3267,28.2681,28.2764,244098.0
2019-08-06 09:30:00,33.72,33.75,33.51,33.51,51932.0,28.2597,28.2848,28.0837,28.0837,51932.0
2019-08-06 09:35:00,33.51,33.56,33.36,33.47,44589.0,28.0837,28.1256,27.958,28.0502,44589.0
2019-08-06 09:40:00,33.46,33.5,33.28,33.46,33228.0,28.0418,28.0753,27.8909,28.0418,33228.0
2019-08-06 09:45:00,33.46,33.46,33.17,33.3,38187.0,28.0418,28.0418,27.7987,27.9077,38187.0
2019-08-06 09:50:00,33.3,33.57,33.28,33.52,37499.0,27.9077,28.134,27.8909,28.0921,37499.0
2019-08-06 09:55:00,33.55,33.59,33.46,33.46,26612.0,28.1172,28.1507,28.0418,28.0418,26612.0
2019-08-06 10:00:00,33.48,33.52,33.4,33.48,49667.0,28.0585,28.0921,27.9915,28.0585,49667.0
2019-08-06 10:05:00,33.47,33.51,33.33,33.34,49971.0,28.0502,28.0837,27.9328,27.9412,49971.0
2019-08-06 10:10:00,33.34,33.4,33.23,33.26,33807.0,27.9412,27.9915,27.849,27.8742,33807.0
2019-08-06 10:15:00,33.26,33.33,33.22,33.23,46434.0,27.8742,27.9328,27.8406,27.849,46434.0
2019-08-06 10:20:00,33.23,33.33,33.17,33.3,31921.0,27.849,27.9328,27.7987,27.9077,31921.0
2019-08-06 10:25:00,33.32,33.46,33.32,33.41,23974.0,27.9244,28.0418,27.9244,27.9999,23974.0
2019-08-06 10:30:00,33.42,33.55,33.41,33.55,44185.0,28.0083,28.1172,27.9999,28.1172,44185.0
2019-08-06 10:35:00,33.55,33.66,33.51,33.65,44663.0,28.1172,28.2094,28.0837,28.201,44663.0
2019-08-06 10:40:00,33.65,33.74,33.61,33.74,23806.0,28.201,28.2764,28.1675,28.2764,23806.0
2019-08-06 10:45:00,33.74,33.74,33.56,33.58,45670.0,28.2764,28.2764,28.1256,28.1423,45670.0
2019-08-06 10:50:00,33.59,33.62,33.48,33.53,32016.0,28.1507,28.1759,28.0585,28.1004,32016.0
2019-08-06 10:55:00,33.52,33.62,33.52,33.57,27980.0,28.0921,28.1759,28.0921,28.134,27980.0
2019-08-06 11:00:00,33.58,33.6,33.52,33.54,39773.0,28.1423,28.1591,28.0921,28.1088,39773.0
2019-08-06 11:05:00,33.54,33.6,33.53,33.55,49780.0,28.1088,28.1591,28.1004,28.1172,49780.0
2019-08-06 11:10:00,33.55,33.58,33.53,33.55,38448.0,28.1172,28.1423,28.1004,28.1172,38448.0
2019-08-06 11:15:00,33.54,33.59,33.41,33.43,25021.0,28.1088,28.1507,27.9999,28.0166,25021.0
2019-08-06 11:20:00,33.42,33.44,33.37,33.41,20694.0,28.0083,28.025,27.9663,27.9999,20694.0
2019-08-06 11:25:00,33.4,33.47,33.35,33.42,23131.0,27.9915,28.0502,27.9496,28.0083,23131.0
2019-08-06 11:30:00,33.41,33.43,33.26,33.28,25321.0,27.9999,28.0166,27.8742,27.8909,25321.0
2019-08-06 11:35:00,33.28,33.28,33.21,33.23,25432.0,27.8909,27.8909,27.8323,27.849,25432.0
2019-08-06 11:40:00,33.23,33.28,33.2,33.23,16776.0,27.849,27.8909,27.8239,27.849,16776.0
2019-08-06 11:45:00,33.22,33.23,33.19,33.21,20861.0,27.8406,27.849,27.8155,27.8323,20861.0
2019-08-06 11:50:00,33.21,33.24,33.16,33.22,19048.0,27.8323,27.8574,27.7904,27.8406,19048.0
2019-08-06 11:55:00,33.22,33.36,33.22,33.35,18718.0,27.8406,27.958,27.8406,27.9496,18718.0
2019-08-06 12:00:00,33.36,33.38,33.32,33.37,28308.0,27.958,27.9747,27.9244,27.9663,28308.0
2019-08-06 12:05:00,33.37,33.42,33.33,33.41,29467.0,27.9663,28.0083,27.9328,27.9999,29467.0
2019-08-06 12:10:00,33.41,33.46,33.4,33.43,13222.0,27.9999,28.0418,27.9915,28.0166,13222.0
2019-08-06 12:15:00,33.43,33.44,33.41,33.41,18988.0,28.0166,28.025,27.9999,27.9999,18988.0
2019-08-06 12:20:00,33.42,33.45,33.41,33.42,19809.0,28.0083,28.0334,27.9999,28.0083,19809.0
2019-08-06 12:25:00,33.42,33.47,33.4,33.47,17626.0,28.0083,28.0502,27.9915,28.0502,17626.0
2019-08-06 12:30:00,33.47,33.48,33.42,33.44,22238.0,28.0502,28.0585,28.0083,28.025,22238.0
2019-08-06 12:35:00,33.45,33.48,33.44,33.48,26359.0,28.0334,28.0585,28.025,28.0585,26359.0
2019-08-06 12:40:00,33.48,33.49,33.44,33.47,15725.0,28.0585,28.0669,28.025,28.0502,15725.0
2019-08-06 12:45:00,33.47,33.5,33.37,33.39,18701.0,28.0502,28.0753,27.9663,27.9831,18701.0
2019-08-06 12:50:00,33.38,33.51,33.37,33.51,21699.0,27.9747,28.0837,27.9663,28.0837,21699.0
2019-08-06 12:55:00,33.5,33.56,33.49,33.55,16367.0,28.0753,28.1256,28.0669,28.1172,16367.0
2019-08-06 13:00:00,33.55,33.61,33.55,33.61,13267.0,28.1172,28.1675,28.1172,28.1675,13267.0
2019-08-06 13:05:00,33.61,33.67,33.6,33.62,13792.0,28.1675,28.2178,28.1591,28.1759,13792.0
2019-08-06 13:10:00,33.62,33.62,33.56,33.6,14666.0,28.1759,28.1759,28.1256,28.1591,14666.0
2019-08-06 13:15:00,33.59,33.61,33.57,33.61,9559.0,28.1507,28.1675,28.134,28.1675,9559.0
2019-08-06 13:20:00,33.61,33.63,33.6,33.63,18307.0,28.1675,28.1842,28.1591,28.1842,18307.0
2019-08-06 13:25:00,33.63,33.65,33.58,33.6,18124.0,28.1842,28.201,28.1423,28.1591,18124.0
2019-08-06 13:30:00,33.59,33.62,33.56,33.62,14757.0,28.1507,28.1759,28.1256,28.1759,14757.0
2019-08-06 13:35:00,33.62,33.65,33.61,33.64,16222.0,28.1759,28.201,28.1675,28.1926,16222.0
2019-08-06 13:40:00,33.65,33.7,33.63,33.67,15279.0,28.201,28.2429,28.1842,28.2178,15279.0
2019-08-06 13:45:00,33.67,33.7,33.63,33.7,19129.0,28.2178,28.2429,28.1842,28.2429,19129.0
2019-08-06 13:50:00,33.7,33.74,33.69,33.74,16485.0,28.2429,28.2764,28.2345,28.2764,16485.0
2019-08-06 13:55:00,33.75,33.75,33.7,33.7,11613.0,28.2848,28.2848,28.2429,28.2429,11613.0
2019-08-06 14:00:00,33.71,33.71,33.63,33.64,38702.0,28.2513,28.2513,28.1842,28.1926,38702.0
2019-08-06 14:05:00,33.63,33.65,33.61,33.62,27179.0,28.1842,28.201,28.1675,28.1759,27179.0
2019-08-06 14:10:00,33.63,33.78,33.63,33.78,36346.0,28.1842,28.31,28.1842,28.31,36346.0
2019-08-06 14:15:00,33.79,33.88,33.78,33.84,23398.0,28.3183,28.3938,28.31,28.3602,23398.0
2019-08-06 14:20:00,33.85,33.86,33.81,33.86,18326.0,28.3686,28.377,28.3351,28.377,18326.0
2019-08-06 14:25:00,33.86,33.88,33.82,33.83,14083.0,28.377,28.3938,28.3435,28.3519,14083.0
2019-08-06 14:30:00,33.83,33.95,33.82,33.94,28858.0,28.3519,28.4524,28.3435,28.444,28858.0
2019-08-06 14:35:00,33.93,33.94,33.85,33.85,28548.0,28.4357,28.444,28.3686,28.3686,28548.0
2019-08-06 14:40:00,33.85,33.87,33.81,33.85,18170.0,28.3686,28.3854,28.3351,28.3686,18170.0
2019-08-06 14:45:00,33.84,33.86,33.78,33.78,17651.0,28.3602,28.377,28.31,28.31,17651.0
2019-08-06 14:50:00,33.79,33.81,33.76,33.77,19110.0,28.3183,28.3351,28.2932,28.3016,19110.0
2019-08-06 14:55:00,33.77,33.84,33.77,33.81,16593.0,28.3016,28.3602,28.3016,28.3351,16593.0
2019-08-06 15:00:00,33.82,33.82,33.77,33.8,23300.0,28.3435,28.3435,28.3016,28.3267,23300.0
2019-08-06 15:05:00,33.8,33.82,33.76,33.77,19222.0,28.3267,28.3435,28.2932,28.3016,19222.0
2019-08-06 15:10:00,33.76,33.78,33.74,33.77,16706.0,28.2932,28.31,28.2764,28.3016,16706.0
2019-08-06 15:15:00,33.78,33.81,33.74,33.81,28881.0,28.31,28.3351,28.2764,28.3351,28881.0
2019-08-06 15:20:00,33.8,33.86,33.8,33.86,32227.0,28.3267,28.377,28.3267,28.377,32227.0
2019-08-06 15:25:00,33.86,33.93,33.85,33.93,97040.0,28.377,28.4357,28.3686,28.4357,97040.0
2019-08-06 15:30:00,33.92,33.95,33.86,33.89,109966.0,28.4273,28.4524,28.377,28.4021,109966.0
2019-08-06 15:35:00,33.89,33.92,33.81,33.83,65461.0,28.4021,28.4273,28.3351,28.3519,65461.0
2019-08-06 15:40:00,33.84,33.97,33.83,33.95,56511.0,28.3602,28.4692,28.3519,28.4524,56511.0
2019-08-06 15:45:00,33.94,34.01,33.9,34.0,75400.0,28.444,28.5027,28.4105,28.4943,75400.0
2019-08-06 15:50:00,34.0,34.05,33.99,34.0,88208.0,28.4943,28.5362,28.486,28.4943,88208.0
2019-08-06 15:55:00,34.0,34.04,33.9,33.94,229844.0,28.4943,28.5279,28.4105,28.444,229844.0
2019-08-07 09:30:00,33.98,34.75,33.68,33.68,44858.0,28.4776,29.1229,28.2262,28.2262,44858.0
2019-08-07 09:35:00,33.74,34.18,32.8,32.88,145348.0,28.2764,28.6452,27.4886,27.5557,145348.0
2019-08-07 09:40:00,32.95,33.35,32.87,33.12,93713.0,27.6144,27.9496,27.5473,27.7568,93713.0
2019-08-07 09:45:00,33.15,33.15,32.63,32.92,85964.0,27.782,27.782,27.3462,27.5892,85964.0
2019-08-07 09:50:00,32.93,33.09,32.8,32.9,54076.0,27.5976,27.7317,27.4886,27.5725,54076.0
2019-08-07 09:55:00,32.91,33.32,32.91,33.18,65525.0,27.5808,27.9244,27.5808,27.8071,65525.0
2019-08-07 10:00:00,33.21,33.38,32.93,33.1,92289.0,27.8323,27.9747,27.5976,27.7401,92289.0
2019-08-07 10:05:00,33.12,33.14,32.87,32.89,75870.0,27.7568,27.7736,27.5473,27.5641,75870.0
2019-08-07 10:10:00,32.89,33.31,32.86,33.27,59225.0,27.5641,27.9161,27.5389,27.8825,59225.0
2019-08-07 10:15:00,33.27,33.41,33.05,33.06,51357.0,27.8825,27.9999,27.6982,27.7065,51357.0
2019-08-07 10:20:00,33.05,33.54,33.05,33.4,79608.0,27.6982,28.1088,27.6982,27.9915,79608.0
2019-08-07 10:25:00,33.44,33.81,33.35,33.61,52397.0,28.025,28.3351,27.9496,28.1675,52397.0
2019-08-07 10:30:00,33.58,33.8,33.49,33.55,48810.0,28.1423,28.3267,28.0669,28.1172,48810.0
2019-08-07 10:35:00,33.55,33.92,33.51,33.92,28765.0,28.1172,28.4273,28.0837,28.4273,28765.0
2019-08-07 10:40:00,33.9,34.09,33.86,33.94,58775.0,28.4105,28.5698,28.377,28.444,58775.0
2019-08-07 10:45:00,33.92,33.93,33.64,33.93,30535.0,28.4273,28.4357,28.1926,28.4357,30535.0
2019-08-07 10:50:00,33.95,34.03,33.89,33.92,37610.0,28.4524,28.5195,28.4021,28.4273,37610.0
2019-08-07 10:55:00,33.95,33.96,33.78,33.79,33932.0,28.4524,28.4608,28.31,28.3183,33932.0
2019-08-07 11:00:00,33.78,33.87,33.72,33.73,24866.0,28.31,28.3854,28.2597,28.2681,24866.0
2019-08-07 11:05:00,33.74,33.76,33.67,33.74,22592.0,28.2764,28.2932,28.2178,28.2764,22592.0
2019-08-07 11:10:00,33.75,33.8,33.71,33.71,54551.0,28.2848,28.3267,28.2513,28.2513,54551.0
2019-08-07 11:15:00,33.72,33.74,33.51,33.52,37322.0,28.2597,28.2764,28.0837,28.0921,37322.0
2019-08-07 11:20:00,33.52,33.58,33.49,33.52,26041.0,28.0921,28.1423,28.0669,28.0921,26041.0
2019-08-07 11:25:00,33.55,33.64,33.52,33.61,27133.0,28.1172,28.1926,28.0921,28.1675,27133.0
2019-08-07 11:30:00,33.62,33.76,33.6,33.73,33847.0,28.1759,28.2932,28.1591,28.2681,33847.0
2019-08-07 11:35:00,33.72,33.78,33.63,33.63,35569.0,28.2597,28.31,28.1842,28.1842,35569.0
2019-08-07 11:40:00,33.63,33.64,33.5,33.5,31953.0,28.1842,28.1926,28.0753,28.0753,31953.0
2019-08-07 11:45:00,33.52,33.59,33.49,33.54,66902.0,28.0921,28.1507,28.0669,28.1088,66902.0
2019-08-07 11:50:00,33.54,33.6,33.5,33.6,71324.0,28.1088,28.1591,28.0753,28.1591,71324.0
2019-08-07 11:55:00,33.6,33.66,33.41,33.44,71269.0,28.1591,28.2094,27.9999,28.025,71269.0
2019-08-07 12:00:00,33.45,33.53,33.43,33.47,21788.0,28.0334,28.1004,28.0166,28.0502,21788.0
2019-08-07 12:05:00,33.47,33.49,33.46,33.46,13157.0,28.0502,28.0669,28.0418,28.0418,13157.0
2019-08-07 12:10:00,33.47,33.48,33.37,33.48,25738.0,28.0502,28.0585,27.9663,28.0585,25738.0
2019-08-07 12:15:00,33.49,33.52,33.44,33.45,26195.0,28.0669,28.0921,28.025,28.0334,26195.0
2019-08-07 12:20:00,33.44,33.45,33.38,33.39,17839.0,28.025,28.0334,27.9747,27.9831,17839.0
2019-08-07 12:25:00,33.39,33.39,33.32,33.36,21241.0,27.9831,27.9831,27.9244,27.958,21241.0
2019-08-07 12:30:00,33.36,33.45,33.33,33.43,22969.0,27.958,28.0334,27.9328,28.0166,22969.0
2019-08-07 12:35:00,33.45,33.45,33.33,33.34,21424.0,28.0334,28.0334,27.9328,27.9412,21424.0
2019-08-07 12:40:00,33.35,33.46,33.33,33.44,20202.0,27.9496,28.0418,27.9328,28.025,20202.0
2019-08-07 12:45:00,33.44,33.44,33.41,33.44,20716.0,28.025,28.025,27.9999,28.025,20716.0
2019-08-07 12:50:00,33.42,33.65,33.42,33.65,34306.0,28.0083,28.201,28.0083,28.201,34306.0
2019-08-07 12:55:00,33.65,33.7,33.56,33.56,100621.0,28.201,28.2429,28.1256,28.1256,100621.0
2019-08-07 13:00:00,33.57,33.69,33.56,33.64,38957.0,28.134,28.2345,28.1256,28.1926,38957.0
2019-08-07 13:05:00,33.65,33.66,33.55,33.56,22792.0,28.201,28.2094,28.1172,28.1256,22792.0
2019-08-07 13:10:00,33.55,33.55,33.39,33.41,24482.0,28.1172,28.1172,27.9831,27.9999,24482.0
2019-08-07 13:15:00,33.41,33.46,33.37,33.44,17154.0,27.9999,28.0418,27.9663,28.025,17154.0
2019-08-07 13:20:00,33.44,33.49,33.43,33.47,17430.0,28.025,28.0669,28.0166,28.0502,17430.0
2019-08-07 13:25:00,33.47,33.5,33.43,33.46,18478.0,28.0502,28.0753,28.0166,28.0418,18478.0
2019-08-07 13:30:00,33.45,33.51,33.45,33.48,23183.0,28.0334,28.0837,28.0334,28.0585,23183.0
2019-08-07 13:35:00,33.47,33.58,33.47,33.54,18603.0,28.0502,28.1423,28.0502,28.1088,18603.0
2019-08-07 13:40:00,33.56,33.56,33.51,33.55,26377.0,28.1256,28.1256,28.0837,28.1172,26377.0
2019-08-07 13:45:00,33.54,33.56,33.5,33.55,24259.0,28.1088,28.1256,28.0753,28.1172,24259.0
2019-08-07 13:50:00,33.55,33.56,33.47,33.47,28189.0,28.1172,28.1256,28.0502,28.0502,28189.0
2019-08-07 13:55:00,33.47,33.47,33.32,33.32,23773.0,28.0502,28.0502,27.9244,27.9244,23773.0
2019-08-07 14:00:00,33.33,33.35,33.24,33.28,31771.0,27.9328,27.9496,27.8574,27.8909,31771.0
2019-08-07 14:05:00,33.27,33.32,33.26,33.32,24774.0,27.8825,27.9244,27.8742,27.9244,24774.0
2019-08-07 14:10:00,33.31,33.33,33.24,33.33,21390.0,27.9161,27.9328,27.8574,27.9328,21390.0
2019-08-07 14:15:00,33.31,33.36,33.28,33.34,26499.0,27.9161,27.958,27.8909,27.9412,26499.0
2019-08-07 14:20:00,33.34,33.36,33.31,33.32,19706.0,27.9412,27.958,27.9161,27.9244,19706.0
2019-08-07 14:25:00,33.32,33.42,33.29,33.4,36888.0,27.9244,28.0083,27.8993,27.9915,36888.0
2019-08-07 14:30:00,33.41,33.42,33.33,33.34,38510.0,27.9999,28.0083,27.9328,27.9412,38510.0
2019-08-07 14:35:00,33.34,33.35,33.3,33.33,50429.0,27.9412,27.9496,27.9077,27.9328,50429.0
2019-08-07 14:40:00,33.32,33.55,33.32,33.52,28960.0,27.9244,28.1172,27.9244,28.0921,28960.0
2019-08-07 14:45:00,33.52,33.53,33.48,33.5,23297.0,28.0921,28.1004,28.0585,28.0753,23297.0
2019-08-07 14:50:00,33.5,33.58,33.49,33.51,25917.0,28.0753,28.1423,28.0669,28.0837,25917.0
2019-08-07 14:55:00,33.51,33.52,33.48,33.52,31518.0,28.0837,28.0921,28.0585,28.0921,31518.0
2019-08-07 15:00:00,33.52,33.52,33.41,33.41,47977.0,28.0921,28.0921,27.9999,27.9999,47977.0
2019-08-07 15:05:00,33.41,33.48,33.39,33.41,34300.0,27.9999,28.0585,27.9831,27.9999,34300.0
2019-08-07 15:10:00,33.41,33.42,33.34,33.37,89051.0,27.9999,28.0083,27.9412,27.9663,89051.0
2019-08-07 15:15:00,33.37,33.46,33.36,33.45,28731.0,27.9663,28.0418,27.958,28.0334,28731.0
2019-08-07 15:20:00,33.46,33.57,33.46,33.51,46700.0,28.0418,28.134,28.0418,28.0837,46700.0
2019-08-07 15:25:00,33.51,33.53,33.46,33.48,59488.0,28.0837,28.1004,28.0418,28.0585,59488.0
2019-08-07 15:30:00,33.48,33.52,33.45,33.45,78423.0,28.0585,28.0921,28.0334,28.0334,78423.0
2019-08-07 15:35:00,33.45,33.52,33.43,33.51,72973.0,28.0334,28.0921,28.0166,28.0837,72973.0
2019-08-07 15:40:00,33.51,33.56,33.47,33.56,79834.0,28.0837,28.1256,28.0502,28.1256,79834.0
2019-08-07 15:45:00,33.56,33.62,33.43,33.47,142949.0,28.1256,28.1759,28.0166,28.0502,142949.0
2019-08-07 15:50:00,33.47,33.47,33.21,33.22,215504.0,28.0502,28.0502,27.8323,27.8406,215504.0
2019-08-07 15:55:00,33.22,33.41,33.21,33.3,457723.0,27.8406,27.9999,27.8323,27.9077,457723.0
2019-08-08 09:30:00,33.43,34.21,33.33,34.07,90806.0,28.0166,28.6703,27.9328,28.553,90806.0
2019-08-08 09:35:00,34.07,34.15,33.87,34.09,137324.0,28.553,28.62,28.3854,28.5698,137324.0
2019-08-08 09:40:00,34.1,34.32,34.1,34.27,84276.0,28.5781,28.7625,28.5781,28.7206,84276.0
2019-08-08 09:45:00,34.27,34.27,34.14,34.23,93726.0,28.7206,28.7206,28.6117,28.6871,93726.0
2019-08-08 09:50:00,34.22,34.27,34.11,34.12,112125.0,28.6787,28.7206,28.5865,28.5949,112125.0
2019-08-08 09:55:00,34.11,34.23,34.06,34.1,109748.0,28.5865,28.6871,28.5446,28.5781,109748.0
2019-08-08 10:00:00,34.11,34.12,34.01,34.02,56690.0,28.5865,28.5949,28.5027,28.5111,56690.0
2019-08-08 10:05:00,34.02,34.28,34.02,34.21,58600.0,28.5111,28.729,28.5111,28.6703,58600.0
2019-08-08 10:10:00,34.21,34.22,34.15,34.18,32177.0,28.6703,28.6787,28.62,28.6452,32177.0
2019-08-08 10:15:00,34.18,34.32,34.17,34.3,48551.0,28.6452,28.7625,28.6368,28.7458,48551.0
2019-08-08 10:20:00,34.3,34.44,34.28,34.44,61851.0,28.7458,28.8631,28.729,28.8631,61851.0
2019-08-08 10:25:00,34.44,34.54,34.41,34.43,56793.0,28.8631,28.9469,28.8379,28.8547,56793.0
2019-08-08 10:30:00,34.43,34.49,34.37,34.44,45987.0,28.8547,28.905,28.8044,28.8631,45987.0
2019-08-08 10:35:00,34.46,34.57,34.41,34.57,40584.0,28.8798,28.972,28.8379,28.972,40584.0
2019-08-08 10:40:00,34.55,34.6,34.48,34.57,58143.0,28.9553,28.9972,28.8966,28.972,58143.0
2019-08-08 10:45:00,34.59,34.65,34.57,34.63,29723.0,28.9888,29.0391,28.972,29.0223,29723.0
2019-08-08 10:50:00,34.65,34.74,34.62,34.73,26317.0,29.0391,29.1145,29.0139,29.1061,26317.0
2019-08-08 10:55:00,34.74,34.88,34.69,34.87,28898.0,29.1145,29.2318,29.0726,29.2235,28898.0
2019-08-08 11:00:00,34.86,34.91,34.75,34.8,49196.0,29.2151,29.257,29.1229,29.1648,49196.0
2019-08-08 11:05:00,34.79,34.81,34.71,34.79,25469.0,29.1564,29.1732,29.0894,29.1564,25469.0
2019-08-08 11:10:00,34.78,34.8,34.6,34.62,33552.0,29.148,29.1648,28.9972,29.0139,33552.0
2019-08-08 11:15:00,34.62,34.66,34.61,34.65,35885.0,29.0139,29.0475,29.0056,29.0391,35885.0
2019-08-08 11:20:00,34.64,34.67,34.61,34.64,40068.0,29.0307,29.0558,29.0056,29.0307,40068.0
2019-08-08 11:25:00,34.62,34.64,34.58,34.59,28062.0,29.0139,29.0307,28.9804,28.9888,28062.0
2019-08-08 11:30:00,34.59,34.61,34.57,34.59,39080.0,28.9888,29.0056,28.972,28.9888,39080.0
2019-08-08 11:35:00,34.59,34.61,34.56,34.57,80738.0,28.9888,29.0056,28.9637,28.972,80738.0
2019-08-08 11:40:00,34.58,34.8,34.56,34.7,66803.0,28.9804,29.1648,28.9637,29.081,66803.0
2019-08-08 11:45:00,34.72,34.81,34.7,34.73,47023.0,29.0977,29.1732,29.081,29.1061,47023.0
2019-08-08 11:50:00,34.72,34.75,34.7,34.75,30998.0,29.0977,29.1229,29.081,29.1229,30998.0
2019-08-08 11:55:00,34.74,34.76,34.7,34.75,31921.0,29.1145,29.1313,29.081,29.1229,31921.0
2019-08-08 12:00:00,34.75,34.84,34.74,34.78,47715.0,29.1229,29.1983,29.1145,29.148,47715.0
2019-08-08 12:05:00,34.77,34.83,34.76,34.79,29431.0,29.1396,29.1899,29.1313,29.1564,29431.0
2019-08-08 12:10:00,34.77,34.86,34.77,34.79,57758.0,29.1396,29.2151,29.1396,29.1564,57758.0
2019-08-08 12:15:00,34.8,34.9,34.79,34.89,72667.0,29.1648,29.2486,29.1564,29.2402,72667.0
2019-08-08 12:20:00,34.89,34.94,34.86,34.9,31167.0,29.2402,29.2821,29.2151,29.2486,31167.0
2019-08-08 12:25:00,34.9,34.9,34.84,34.86,25541.0,29.2486,29.2486,29.1983,29.2151,25541.0
2019-08-08 12:30:00,34.86,34.91,34.83,34.86,22934.0,29.2151,29.257,29.1899,29.2151,22934.0
2019-08-08 12:35:00,34.84,34.89,34.83,34.84,17626.0,29.1983,29.2402,29.1899,29.1983,17626.0
2019-08-08 12:40:00,34.84,34.85,34.71,34.71,29858.0,29.1983,29.2067,29.0894,29.0894,29858.0
2019-08-08 12:45:00,34.71,34.72,34.67,34.69,28550.0,29.0894,29.0977,29.0558,29.0726,28550.0
2019-08-08 12:50:00,34.7,34.82,34.7,34.77,22685.0,29.081,29.1815,29.081,29.1396,22685.0
2019-08-08 12:55:00,34.77,34.78,34.73,34.75,19292.0,29.1396,29.148,29.1061,29.1229,19292.0
2019-08-08 13:00:00,34.75,34.84,34.75,34.8,27480.0,29.1229,29.1983,29.1229,29.1648,27480.0
2019-08-08 13:05:00,34.82,34.85,34.76,34.76,24751.0,29.1815,29.2067,29.1313,29.1313,24751.0
2019-08-08 13:10:00,34.76,34.82,34.76,34.79,44814.0,29.1313,29.1815,29.1313,29.1564,44814.0
2019-08-08 13:15:00,34.79,34.85,34.77,34.85,17474.0,29.1564,29.2067,29.1396,29.2067,17474.0
2019-08-08 13:20:00,34.85,34.91,34.85,34.87,23263.0,29.2067,29.257,29.2067,29.2235,23263.0
2019-08-08 13:25:00,34.88,34.91,34.87,34.9,19355.0,29.2318,29.257,29.2235,29.2486,19355.0
2019-08-08 13:30:00,34.89,34.9,34.86,34.87,13546.0,29.2402,29.2486,29.2151,29.2235,13546.0
2019-08-08 13:35:00,34.87,34.9,34.86,34.87,26592.0,29.2235,29.2486,29.2151,29.2235,26592.0
2019-08-08 13:40:00,34.88,34.91,34.86,34.9,24811.0,29.2318,29.257,29.2151,29.2486,24811.0
2019-08-08 13:45:00,34.9,34.97,34.9,34.96,35383.0,29.2486,29.3073,29.2486,29.2989,35383.0
2019-08-08 13:50:00,34.96,34.97,34.88,34.89,43477.0,29.2989,29.3073,29.2318,29.2402,43477.0
2019-08-08 13:55:00,34.89,34.96,34.89,34.95,19755.0,29.2402,29.2989,29.2402,29.2905,19755.0
2019-08-08 14:00:00,34.95,35.02,34.92,35.01,46780.0,29.2905,29.3492,29.2654,29.3408,46780.0
2019-08-08 14:05:00,35.02,35.07,34.96,34.96,29490.0,29.3492,29.3911,29.2989,29.2989,29490.0
2019-08-08 14:10:00,34.96,35.02,34.93,35.01,30223.0,29.2989,29.3492,29.2737,29.3408,30223.0
2019-08-08 14:15:00,35.0,35.07,35.0,35.02,26209.0,29.3324,29.3911,29.3324,29.3492,26209.0
2019-08-08 14:20:00,35.03,35.09,35.03,35.05,17629.0,29.3575,29.4078,29.3575,29.3743,17629.0
2019-08-08 14:25:00,35.05,35.08,35.03,35.04,27208.0,29.3743,29.3994,29.3575,29.3659,27208.0
2019-08-08 14:30:00,35.05,35.1,35.01,35.01,71011.0,29.3743,29.4162,29.3408,29.3408,71011.0
2019-08-08 14:35:00,35.0,35.03,34.98,35.0,25272.0,29.3324,29.3575,29.3156,29.3324,25272.0
2019-08-08 14:40:00,34.99,35.03,34.97,34.99,53360.0,29.324,29.3575,29.3073,29.324,53360.0
2019-08-08 14:45:00,34.99,35.01,34.95,34.96,31843.0,29.324,29.3408,29.2905,29.2989,31843.0
2019-08-08 14:50:00,34.97,35.03,34.95,35.02,37276.0,29.3073,29.3575,29.2905,29.3492,37276.0
2019-08-08 14:55:00,35.02,35.07,35.01,35.03,44207.0,29.3492,29.3911,29.3408,29.3575,44207.0
2019-08-08 15:00:00,35.03,35.08,35.03,35.08,51373.0,29.3575,29.3994,29.3575,29.3994,51373.0
2019-08-08 15:05:00,35.08,35.13,35.02,35.05,68165.0,29.3994,29.4413,29.3492,29.3743,68165.0
2019-08-08 15:10:00,35.05,35.06,35.0,35.04,37713.0,29.3743,29.3827,29.3324,29.3659,37713.0
2019-08-08 15:15:00,35.03,35.09,35.01,35.09,49322.0,29.3575,29.4078,29.3408,29.4078,49322.0
2019-08-08 15:20:00,35.08,35.09,35.03,35.07,57615.0,29.3994,29.4078,29.3575,29.3911,57615.0
2019-08-08 15:25:00,35.07,35.07,35.02,35.02,95407.0,29.3911,29.3911,29.3492,29.3492,95407.0
2019-08-08 15:30:00,35.02,35.04,34.97,35.01,71154.0,29.3492,29.3659,29.3073,29.3408,71154.0
2019-08-08 15:35:00,35.01,35.04,34.97,34.99,71666.0,29.3408,29.3659,29.3073,29.324,71666.0
2019-08-08 15:40:00,34.99,35.09,34.98,35.05,90106.0,29.324,29.4078,29.3156,29.3743,90106.0
2019-08-08 15:45:00,35.05,35.09,35.01,35.04,133127.0,29.3743,29.4078,29.3408,29.3659,133127.0
2019-08-08 15:50:00,35.04,35.1,35.02,35.09,145059.0,29.3659,29.4162,29.3492,29.4078,145059.0
2019-08-08 15:55:00,35.09,35.13,35.04,35.12,287969.0,29.4078,29.4413,29.3659,29.433,287969.0
2019-08-09 09:30:00,35.09,35.14,34.84,34.99,25548.0,29.4078,29.4497,29.1983,29.324,25548.0
2019-08-09 09:35:00,34.97,35.07,34.67,34.68,21077.0,29.3073,29.3911,29.0558,29.0642,21077.0
2019-08-09 09:40:00,34.67,34.77,34.67,34.7,25511.0,29.0558,29.1396,29.0558,29.081,25511.0
2019-08-09 09:45:00,34.7,34.7,34.63,34.65,29916.0,29.081,29.081,29.0223,29.0391,29916.0
2019-08-09 09:50:00,34.65,34.65,34.45,34.51,42350.0,29.0391,29.0391,28.8715,28.9217,42350.0
2019-08-09 09:55:00,34.51,34.52,34.4,34.44,24755.0,28.9217,28.9301,28.8296,28.8631,24755.0
2019-08-09 10:00:00,34.43,34.44,34.31,34.39,37180.0,28.8547,28.8631,28.7541,28.8212,37180.0
2019-08-09 10:05:00,34.39,34.49,34.35,34.43,37605.0,28.8212,28.905,28.7877,28.8547,37605.0
2019-08-09 10:10:00,34.44,34.52,34.43,34.51,26284.0,28.8631,28.9301,28.8547,28.9217,26284.0
2019-08-09 10:15:00,34.5,34.5,34.36,34.39,30777.0,28.9134,28.9134,28.796,28.8212,30777.0
2019-08-09 10:20:00,34.4,34.47,34.35,34.37,21194.0,28.8296,28.8882,28.7877,28.8044,21194.0
2019-08-09 10:25:00,34.37,34.42,34.22,34.22,17268.0,28.8044,28.8463,28.6787,28.6787,17268.0
2019-08-09 10:30:00,34.22,34.31,34.22,34.25,28156.0,28.6787,28.7541,28.6787,28.7038,28156.0
2019-08-09 10:35:00,34.25,34.36,34.25,34.31,18294.0,28.7038,28.796,28.7038,28.7541,18294.0
2019-08-09 10:40:00,34.31,34.31,34.25,34.26,27601.0,28.7541,28.7541,28.7038,28.7122,27601.0
2019-08-09 10:45:00,34.25,34.25,34.1,34.16,23636.0,28.7038,28.7038,28.5781,28.6284,23636.0
2019-08-09 10:50:00,34.16,34.17,34.15,34.15,27514.0,28.6284,28.6368,28.62,28.62,27514.0
2019-08-09 10:55:00,34.15,34.16,34.03,34.16,37677.0,28.62,28.6284,28.5195,28.6284,37677.0
2019-08-09 11:00:00,34.17,34.28,34.17,34.23,24720.0,28.6368,28.729,28.6368,28.6871,24720.0
2019-08-09 11:05:00,34.22,34.22,34.06,34.06,15715.0,28.6787,28.6787,28.5446,28.5446,15715.0
2019-08-09 11:10:00,34.07,34.1,34.04,34.1,27087.0,28.553,28.5781,28.5279,28.5781,27087.0
2019-08-09 11:15:00,34.1,34.13,34.08,34.09,11051.0,28.5781,28.6033,28.5614,28.5698,11051.0
2019-08-09 11:20:00,34.08,34.09,34.04,34.06,19227.0,28.5614,28.5698,28.5279,28.5446,19227.0
2019-08-09 11:25:00,34.06,34.1,34.04,34.07,14962.0,28.5446,28.5781,28.5279,28.553,14962.0
2019-08-09 11:30:00,34.07,34.15,34.05,34.12,13985.0,28.553,28.62,28.5362,28.5949,13985.0
2019-08-09 11:35:00,34.12,34.12,34.06,34.07,18984.0,28.5949,28.5949,28.5446,28.553,18984.0
2019-08-09 11:40:00,34.06,34.09,34.04,34.06,31890.0,28.5446,28.5698,28.5279,28.5446,31890.0
2019-08-09 11:45:00,34.06,34.12,34.06,34.11,12083.0,28.5446,28.5949,28.5446,28.5865,12083.0
2019-08-09 11:50:00,34.11,34.12,34.08,34.09,7561.0,28.5865,28.5949,28.5614,28.5698,7561.0
2019-08-09 11:55:00,34.08,34.08,33.94,34.01,26376.0,28.5614,28.5614,28.444,28.5027,26376.0
2019-08-09 12:00:00,34.02,34.13,34.01,34.07,19252.0,28.5111,28.6033,28.5027,28.553,19252.0
2019-08-09 12:05:00,34.07,34.22,34.07,34.22,14859.0,28.553,28.6787,28.553,28.6787,14859.0
2019-08-09 12:10:00,34.22,34.28,34.21,34.26,14812.0,28.6787,28.729,28.6703,28.7122,14812.0
2019-08-09 12:15:00,34.27,34.27,34.19,34.19,13512.0,28.7206,28.7206,28.6536,28.6536,13512.0
2019-08-09 12:20:00,34.19,34.25,34.19,34.21,17656.0,28.6536,28.7038,28.6536,28.6703,17656.0
2019-08-09 12:25:00,34.2,34.27,34.19,34.24,10448.0,28.6619,28.7206,28.6536,28.6955,10448.0
2019-08-09 12:30:00,34.25,34.33,34.22,34.33,17290.0,28.7038,28.7709,28.6787,28.7709,17290.0
2019-08-09 12:35:00,34.35,34.36,34.28,34.34,14533.0,28.7877,28.796,28.729,28.7793,14533.0
2019-08-09 12:40:00,34.34,34.41,34.34,34.37,15770.0,28.7793,28.8379,28.7793,28.8044,15770.0
2019-08-09 12:45:00,34.37,34.4,34.31,34.33,17906.0,28.8044,28.8296,28.7541,28.7709,17906.0
2019-08-09 12:50:00,34.33,34.44,34.32,34.44,16093.0,28.7709,28.8631,28.7625,28.8631,16093.0
2019-08-09 12:55:00,34.42,34.48,34.36,34.38,15787.0,28.8463,28.8966,28.796,28.8128,15787.0
2019-08-09 13:00:00,34.37,34.39,34.33,34.34,14407.0,28.8044,28.8212,28.7709,28.7793,14407.0
2019-08-09 13:05:00,34.32,34.36,34.32,34.34,10624.0,28.7625,28.796,28.7625,28.7793,10624.0
2019-08-09 13:10:00,34.33,34.36,34.3,34.35,13757.0,28.7709,28.796,28.7458,28.7877,13757.0
2019-08-09 13:15:00,34.35,34.38,34.31,34.38,13021.0,28.7877,28.8128,28.7541,28.8128,13021.0
2019-08-09 13:20:00,34.38,34.41,34.37,34.39,10614.0,28.8128,28.8379,28.8044,28.8212,10614.0
2019-08-09 13:25:00,34.4,34.43,34.37,34.41,12776.0,28.8296,28.8547,28.8044,28.8379,12776.0
2019-08-09 13:30:00,34.41,34.47,34.39,34.44,20069.0,28.8379,28.8882,28.8212,28.8631,20069.0
2019-08-09 13:35:00,34.44,34.45,34.42,34.43,11157.0,28.8631,28.8715,28.8463,28.8547,11157.0
2019-08-09 13:40:00,34.43,34.43,34.38,34.39,15191.0,28.8547,28.8547,28.8128,28.8212,15191.0
2019-08-09 13:45:00,34.4,34.4,34.34,34.37,15284.0,28.8296,28.8296,28.7793,28.8044,15284.0
2019-08-09 13:50:00,34.37,34.37,34.33,34.34,13811.0,28.8044,28.8044,28.7709,28.7793,13811.0
2019-08-09 13:55:00,34.34,34.34,34.3,34.31,16384.0,28.7793,28.7793,28.7458,28.7541,16384.0
2019-08-09 14:00:00,34.3,34.39,34.3,34.39,17187.0,28.7458,28.8212,28.7458,28.8212,17187.0
2019-08-09 14:05:00,34.39,34.42,34.36,34.37,16356.0,28.8212,28.8463,28.796,28.8044,16356.0
2019-08-09 14:10:00,34.37,34.42,34.36,34.39,14076.0,28.8044,28.8463,28.796,28.8212,14076.0
2019-08-09 14:15:00,34.39,34.4,34.37,34.38,13496.0,28.8212,28.8296,28.8044,28.8128,13496.0
2019-08-09 14:20:00,34.38,34.42,34.37,34.41,15829.0,28.8128,28.8463,28.8044,28.8379,15829.0
2019-08-09 14:25:00,34.42,34.43,34.38,34.39,12002.0,28.8463,28.8547,28.8128,28.8212,12002.0
2019-08-09 14:30:00,34.38,34.39,34.35,34.36,14626.0,28.8128,28.8212,28.7877,28.796,14626.0
2019-08-09 14:35:00,34.34,34.37,34.32,34.36,20598.0,28.7793,28.8044,28.7625,28.796,20598.0
2019-08-09 14:40:00,34.36,34.39,34.35,34.38,17796.0,28.796,28.8212,28.7877,28.8128,17796.0
2019-08-09 14:45:00,34.39,34.43,34.37,34.41,13861.0,28.8212,28.8547,28.8044,28.8379,13861.0
2019-08-09 14:50:00,34.42,34.42,34.37,34.4,14496.0,28.8463,28.8463,28.8044,28.8296,14496.0
2019-08-09 14:55:00,34.4,34.44,34.39,34.41,19152.0,28.8296,28.8631,28.8212,28.8379,19152.0
2019-08-09 15:00:00,34.41,34.49,34.37,34.45,26660.0,28.8379,28.905,28.8044,28.8715,26660.0
2019-08-09 15:05:00,34.46,34.48,34.42,34.44,35017.0,28.8798,28.8966,28.8463,28.8631,35017.0
2019-08-09 15:10:00,34.43,34.44,34.37,34.4,26984.0,28.8547,28.8631,28.8044,28.8296,26984.0
2019-08-09 15:15:00,34.41,34.41,34.32,34.32,19172.0,28.8379,28.8379,28.7625,28.7625,19172.0
2019-08-09 15:20:00,34.33,34.35,34.31,34.34,19829.0,28.7709,28.7877,28.7541,28.7793,19829.0
2019-08-09 15:25:00,34.34,34.34,34.28,34.29,35634.0,28.7793,28.7793,28.729,28.7374,35634.0
2019-08-09 15:30:00,34.29,34.39,34.29,34.36,33635.0,28.7374,28.8212,28.7374,28.796,33635.0
2019-08-09 15:35:00,34.37,34.42,34.35,34.41,46870.0,28.8044,28.8463,28.7877,28.8379,46870.0
2019-08-09 15:40:00,34.41,34.42,34.35,34.36,40042.0,28.8379,28.8463,28.7877,28.796,40042.0
2019-08-09 15:45:00,34.37,34.37,34.3,34.3,53844.0,28.8044,28.8044,28.7458,28.7458,53844.0
2019-08-09 15:50:00,34.29,34.3,34.23,34.25,92872.0,28.7374,28.7458,28.6871,28.7038,92872.0
2019-08-09 15:55:00,34.24,34.79,34.16,34.17,544757.0,28.6955,29.1564,28.6284,28.6368,544757.0
2019-08-12 09:30:00,34.04,34.45,34.04,34.18,22017.0,28.5279,28.8715,28.5279,28.6452,22017.0
2019-08-12 09:35:00,34.17,34.18,33.99,34.07,30761.0,28.6368,28.6452,28.486,28.553,30761.0
2019-08-12 09:40:00,34.07,34.07,33.9,33.94,17830.0,28.553,28.553,28.4105,28.444,17830.0
2019-08-12 09:45:00,33.95,33.96,33.76,33.77,14273.0,28.4524,28.4608,28.2932,28.3016,14273.0
2019-08-12 09:50:00,33.77,33.82,33.7,33.72,12165.0,28.3016,28.3435,28.2429,28.2597,12165.0
2019-08-12 09:55:00,33.71,33.71,33.65,33.68,21369.0,28.2513,28.2513,28.201,28.2262,21369.0
2019-08-12 10:00:00,33.69,33.74,33.65,33.68,22338.0,28.2345,28.2764,28.201,28.2262,22338.0
2019-08-12 10:05:00,33.66,33.75,33.62,33.73,18438.0,28.2094,28.2848,28.1759,28.2681,18438.0
2019-08-12 10:10:00,33.73,33.82,33.73,33.81,24719.0,28.2681,28.3435,28.2681,28.3351,24719.0
2019-08-12 10:15:00,33.83,33.9,33.8,33.85,28545.0,28.3519,28.4105,28.3267,28.3686,28545.0
2019-08-12 10:20:00,33.85,33.87,33.77,33.87,20011.0,28.3686,28.3854,28.3016,28.3854,20011.0
2019-08-12 10:25:00,33.88,33.9,33.86,33.87,14675.0,28.3938,28.4105,28.377,28.3854,14675.0
2019-08-12 10:30:00,33.86,34.0,33.84,34.0,28863.0,28.377,28.4943,28.3602,28.4943,28863.0
2019-08-12 10:35:00,34.01,34.01,33.91,33.93,22852.0,28.5027,28.5027,28.4189,28.4357,22852.0
2019-08-12 10:40:00,33.93,33.97,33.88,33.97,20818.0,28.4357,28.4692,28.3938,28.4692,20818.0
2019-08-12 10:45:00,33.97,34.01,33.95,34.0,20509.0,28.4692,28.5027,28.4524,28.4943,20509.0
2019-08-12 10:50:00,34.0,34.04,33.95,34.04,56483.0,28.4943,28.5279,28.4524,28.5279,56483.0
2019-08-12 10:55:00,34.04,34.04,33.98,34.01,11931.0,28.5279,28.5279,28.4776,28.5027,11931.0
2019-08-12 11:00:00,34.01,34.02,33.95,33.95,61296.0,28.5027,28.5111,28.4524,28.4524,61296.0
2019-08-12 11:05:00,33.95,33.99,33.93,33.96,18501.0,28.4524,28.486,28.4357,28.4608,18501.0
2019-08-12 11:10:00,33.94,33.94,33.84,33.84,18883.0,28.444,28.444,28.3602,28.3602,18883.0
2019-08-12 11:15:00,33.83,33.89,33.83,33.89,11048.0,28.3519,28.4021,28.3519,28.4021,11048.0
2019-08-12 11:20:00,33.89,33.89,33.85,33.88,17324.0,28.4021,28.4021,28.3686,28.3938,17324.0
2019-08-12 11:25:00,33.88,33.88,33.85,33.86,13661.0,28.3938,28.3938,28.3686,28.377,13661.0
2019-08-12 11:30:00,33.86,33.88,33.85,33.86,22320.0,28.377,28.3938,28.3686,28.377,22320.0
2019-08-12 11:35:00,33.85,33.87,33.85,33.86,11861.0,28.3686,28.3854,28.3686,28.377,11861.0
2019-08-12 11:40:00,33.87,33.87,33.78,33.82,33619.0,28.3854,28.3854,28.31,28.3435,33619.0
2019-08-12 11:45:00,33.83,33.84,33.79,33.82,16771.0,28.3519,28.3602,28.3183,28.3435,16771.0
2019-08-12 11:50:00,33.82,33.89,33.82,33.87,15962.0,28.3435,28.4021,28.3435,28.3854,15962.0
2019-08-12 11:55:00,33.87,33.87,33.8,33.81,14802.0,28.3854,28.3854,28.3267,28.3351,14802.0
2019-08-12 12:00:00,33.8,33.8,33.71,33.77,23860.0,28.3267,28.3267,28.2513,28.3016,23860.0
2019-08-12 12:05:00,33.77,33.77,33.72,33.76,15778.0,28.3016,28.3016,28.2597,28.2932,15778.0
2019-08-12 12:10:00,33.76,33.77,33.74,33.74,13344.0,28.2932,28.3016,28.2764,28.2764,13344.0
2019-08-12 12:15:00,33.74,33.83,33.72,33.83,12031.0,28.2764,28.3519,28.2597,28.3519,12031.0
2019-08-12 12:20:00,33.83,33.84,33.82,33.83,26551.0,28.3519,28.3602,28.3435,28.3519,26551.0
2019-08-12 12:25:00,33.83,33.86,33.8,33.86,19699.0,28.3519,28.377,28.3267,28.377,19699.0
2019-08-12 12:30:00,33.86,33.9,33.86,33.9,8877.0,28.377,28.4105,28.377,28.4105,8877.0
2019-08-12 12:35:00,33.9,33.98,33.89,33.94,16840.0,28.4105,28.4776,28.4021,28.444,16840.0
2019-08-12 12:40:00,33.94,33.95,33.87,33.89,17869.0,28.444,28.4524,28.3854,28.4021,17869.0
2019-08-12 12:45:00,33.89,33.89,33.85,33.87,12838.0,28.4021,28.4021,28.3686,28.3854,12838.0
2019-08-12 12:50:00,33.87,33.89,33.87,33.89,9585.0,28.3854,28.4021,28.3854,28.4021,9585.0
2019-08-12 12:55:00,33.89,33.93,33.87,33.9,26542.0,28.4021,28.4357,28.3854,28.4105,26542.0
2019-08-12 13:00:00,33.91,33.93,33.89,33.92,11350.0,28.4189,28.4357,28.4021,28.4273,11350.0
2019-08-12 13:05:00,33.93,33.95,33.89,33.91,32796.0,28.4357,28.4524,28.4021,28.4189,32796.0
2019-08-12 13:10:00,33.91,33.94,33.88,33.91,14949.0,28.4189,28.444,28.3938,28.4189,14949.0
2019-08-12 13:15:00,33.92,33.92,33.87,33.87,9105.0,28.4273,28.4273,28.3854,28.3854,9105.0
2019-08-12 13:20:00,33.88,33.93,33.88,33.9,11520.0,28.3938,28.4357,28.3938,28.4105,11520.0
2019-08-12 13:25:00,33.9,33.9,33.84,33.86,66032.0,28.4105,28.4105,28.3602,28.377,66032.0
2019-08-12 13:30:00,33.86,33.86,33.78,33.8,40385.0,28.377,28.377,28.31,28.3267,40385.0
2019-08-12 13:35:00,33.8,33.81,33.7,33.72,33153.0,28.3267,28.3351,28.2429,28.2597,33153.0
2019-08-12 13:40:00,33.72,33.74,33.66,33.67,20114.0,28.2597,28.2764,28.2094,28.2178,20114.0
2019-08-12 13:45:00,33.67,33.69,33.66,33.69,16216.0,28.2178,28.2345,28.2094,28.2345,16216.0
2019-08-12 13:50:00,33.69,33.69,33.57,33.58,31378.0,28.2345,28.2345,28.134,28.1423,31378.0
2019-08-12 13:55:00,33.58,33.63,33.57,33.63,10603.0,28.1423,28.1842,28.134,28.1842,10603.0
2019-08-12 14:00:00,33.64,33.78,33.63,33.77,13998.0,28.1926,28.31,28.1842,28.3016,13998.0
2019-08-12 14:05:00,33.77,33.79,33.73,33.79,5601.0,28.3016,28.3183,28.2681,28.3183,5601.0
2019-08-12 14:10:00,33.79,33.81,33.77,33.78,9746.0,28.3183,28.3351,28.3016,28.31,9746.0
2019-08-12 14:15:00,33.79,33.79,33.75,33.76,20689.0,28.3183,28.3183,28.2848,28.2932,20689.0
2019-08-12 14:20:00,33.76,33.78,33.73,33.77,14416.0,28.2932,28.31,28.2681,28.3016,14416.0
2019-08-12 14:25:00,33.77,33.78,33.75,33.77,13131.0,28.3016,28.31,28.2848,28.3016,13131.0
2019-08-12 14:30:00,33.77,33.78,33.69,33.72,25576.0,28.3016,28.31,28.2345,28.2597,25576.0
2019-08-12 14:35:00,33.72,33.75,33.69,33.72,13776.0,28.2597,28.2848,28.2345,28.2597,13776.0
2019-08-12 14:40:00,33.71,33.72,33.65,33.67,27842.0,28.2513,28.2597,28.201,28.2178,27842.0
2019-08-12 14:45:00,33.68,33.74,33.66,33.7,53723.0,28.2262,28.2764,28.2094,28.2429,53723.0
2019-08-12 14:50:00,33.7,33.73,33.7,33.72,19034.0,28.2429,28.2681,28.2429,28.2597,19034.0
2019-08-12 14:55:00,33.72,33.74,33.68,33.72,14202.0,28.2597,28.2764,28.2262,28.2597,14202.0
2019-08-12 15:00:00,33.72,33.77,33.7,33.77,26699.0,28.2597,28.3016,28.2429,28.3016,26699.0
2019-08-12 15:05:00,33.77,33.81,33.76,33.77,35057.0,28.3016,28.3351,28.2932,28.3016,35057.0
2019-08-12 15:10:00,33.77,33.77,33.75,33.75,14556.0,28.3016,28.3016,28.2848,28.2848,14556.0
2019-08-12 15:15:00,33.76,33.77,33.69,33.71,17373.0,28.2932,28.3016,28.2345,28.2513,17373.0
2019-08-12 15:20:00,33.71,33.76,33.71,33.75,19049.0,28.2513,28.2932,28.2513,28.2848,19049.0
2019-08-12 15:25:00,33.76,33.8,33.76,33.79,17847.0,28.2932,28.3267,28.2932,28.3183,17847.0
2019-08-12 15:30:00,33.8,33.8,33.75,33.76,12565.0,28.3267,28.3267,28.2848,28.2932,12565.0
2019-08-12 15:35:00,33.76,33.79,33.73,33.77,18708.0,28.2932,28.3183,28.2681,28.3016,18708.0
2019-08-12 15:40:00,33.77,33.83,33.77,33.83,9596.0,28.3016,28.3519,28.3016,28.3519,9596.0
2019-08-12 15:45:00,33.83,33.88,33.82,33.87,17083.0,28.3519,28.3938,28.3435,28.3854,17083.0
2019-08-12 15:50:00,33.87,33.96,33.86,33.95,28834.0,28.3854,28.4608,28.377,28.4524,28834.0
2019-08-12 15:55:00,33.96,33.99,33.91,33.95,104139.0,28.4608,28.486,28.4189,28.4524,104139.0
2019-08-13 09:30:00,34.01,34.01,33.77,33.87,17645.0,28.5027,28.5027,28.3016,28.3854,17645.0
2019-08-13 09:35:00,33.84,34.11,33.84,34.05,3949.0,28.3602,28.5865,28.3602,28.5362,3949.0
2019-08-13 09:40:00,34.02,34.07,33.95,34.07,8789.0,28.5111,28.553,28.4524,28.553,8789.0
2019-08-13 09:45:00,34.06,34.35,34.06,34.27,23109.0,28.5446,28.7877,28.5446,28.7206,23109.0
2019-08-13 09:50:00,34.28,34.33,34.23,34.3,36613.0,28.729,28.7709,28.6871,28.7458,36613.0
2019-08-13 09:55:00,34.29,34.33,34.24,34.25,26956.0,28.7374,28.7709,28.6955,28.7038,26956.0
2019-08-13 10:00:00,34.27,34.32,34.24,34.31,33684.0,28.7206,28.7625,28.6955,28.7541,33684.0
2019-08-13 10:05:00,34.31,34.32,34.22,34.26,34663.0,28.7541,28.7625,28.6787,28.7122,34663.0
2019-08-13 10:10:00,34.26,34.3,34.19,34.2,15865.0,28.7122,28.7458,28.6536,28.6619,15865.0
2019-08-13 10:15:00,34.2,34.22,34.13,34.17,28583.0,28.6619,28.6787,28.6033,28.6368,28583.0
2019-08-13 10:20:00,34.17,34.21,34.06,34.2,28675.0,28.6368,28.6703,28.5446,28.6619,28675.0
2019-08-13 10:25:00,34.21,34.33,34.21,34.3,12656.0,28.6703,28.7709,28.6703,28.7458,12656.0
2019-08-13 10:30:00,34.3,34.35,34.27,34.33,20847.0,28.7458,28.7877,28.7206,28.7709,20847.0
2019-08-13 10:35:00,34.32,34.34,34.22,34.22,16507.0,28.7625,28.7793,28.6787,28.6787,16507.0
2019-08-13 10:40:00,34.23,34.24,34.14,34.18,15166.0,28.6871,28.6955,28.6117,28.6452,15166.0
2019-08-13 10:45:00,34.19,34.24,34.16,34.18,12268.0,28.6536,28.6955,28.6284,28.6452,12268.0
2019-08-13 10:50:00,34.18,34.26,34.17,34.26,16391.0,28.6452,28.7122,28.6368,28.7122,16391.0
2019-08-13 10:55:00,34.25,34.27,34.17,34.2,19058.0,28.7038,28.7206,28.6368,28.6619,19058.0
2019-08-13 11:00:00,34.21,34.25,34.18,34.19,12290.0,28.6703,28.7038,28.6452,28.6536,12290.0
2019-08-13 11:05:00,34.18,34.19,34.15,34.16,13204.0,28.6452,28.6536,28.62,28.6284,13204.0
2019-08-13 11:10:00,34.14,34.14,34.07,34.1,18167.0,28.6117,28.6117,28.553,28.5781,18167.0
2019-08-13 11:15:00,34.11,34.16,34.09,34.13,17983.0,28.5865,28.6284,28.5698,28.6033,17983.0
2019-08-13 11:20:00,34.13,34.13,34.08,34.1,13541.0,28.6033,28.6033,28.5614,28.5781,13541.0
2019-08-13 11:25:00,34.1,34.1,34.04,34.09,15759.0,28.5781,28.5781,28.5279,28.5698,15759.0
2019-08-13 11:30:00,34.09,34.14,34.06,34.12,22105.0,28.5698,28.6117,28.5446,28.5949,22105.0
2019-08-13 11:35:00,34.13,34.21,34.13,34.17,7273.0,28.6033,28.6703,28.6033,28.6368,7273.0
2019-08-13 11:40:00,34.2,34.2,34.15,34.16,11189.0,28.6619,28.6619,28.62,28.6284,11189.0
2019-08-13 11:45:00,34.16,34.23,34.16,34.22,11645.0,28.6284,28.6871,28.6284,28.6787,11645.0
2019-08-13 11:50:00,34.22,34.23,34.19,34.22,9633.0,28.6787,28.6871,28.6536,28.6787,9633.0
2019-08-13 11:55:00,34.23,34.27,34.21,34.26,15023.0,28.6871,28.7206,28.6703,28.7122,15023.0
2019-08-13 12:00:00,34.25,34.25,34.19,34.2,10074.0,28.7038,28.7038,28.6536,28.6619,10074.0
2019-08-13 12:05:00,34.19,34.21,34.17,34.17,7008.0,28.6536,28.6703,28.6368,28.6368,7008.0
2019-08-13 12:10:00,34.18,34.2,34.15,34.2,17240.0,28.6452,28.6619,28.62,28.6619,17240.0
2019-08-13 12:15:00,34.2,34.25,34.19,34.24,10257.0,28.6619,28.7038,28.6536,28.6955,10257.0
2019-08-13 12:20:00,34.25,34.29,34.25,34.26,17479.0,28.7038,28.7374,28.7038,28.7122,17479.0
2019-08-13 12:25:00,34.26,34.29,34.24,34.28,14345.0,28.7122,28.7374,28.6955,28.729,14345.0
2019-08-13 12:30:00,34.29,34.33,34.26,34.3,24224.0,28.7374,28.7709,28.7122,28.7458,24224.0
2019-08-13 12:35:00,34.3,34.35,34.3,34.31,12985.0,28.7458,28.7877,28.7458,28.7541,12985.0
2019-08-13 12:40:00,34.3,34.35,34.3,34.32,9070.0,28.7458,28.7877,28.7458,28.7625,9070.0
2019-08-13 12:45:00,34.32,34.34,34.3,34.32,15134.0,28.7625,28.7793,28.7458,28.7625,15134.0
2019-08-13 12:50:00,34.32,34.35,34.31,34.32,10397.0,28.7625,28.7877,28.7541,28.7625,10397.0
2019-08-13 12:55:00,34.33,34.33,34.27,34.31,15555.0,28.7709,28.7709,28.7206,28.7541,15555.0
2019-08-13 13:00:00,34.32,34.33,34.29,34.33,14139.0,28.7625,28.7709,28.7374,28.7709,14139.0
2019-08-13 13:05:00,34.34,34.35,34.32,34.33,8535.0,28.7793,28.7877,28.7625,28.7709,8535.0
2019-08-13 13:10:00,34.34,34.39,34.33,34.35,7254.0,28.7793,28.8212,28.7709,28.7877,7254.0
2019-08-13 13:15:00,34.36,34.37,34.27,34.3,18171.0,28.796,28.8044,28.7206,28.7458,18171.0
2019-08-13 13:20:00,34.29,34.31,34.27,34.27,7104.0,28.7374,28.7541,28.7206,28.7206,7104.0
2019-08-13 13:25:00,34.27,34.3,34.25,34.27,7225.0,28.7206,28.7458,28.7038,28.7206,7225.0
2019-08-13 13:30:00,34.27,34.28,34.25,34.25,5846.0,28.7206,28.729,28.7038,28.7038,5846.0
2019-08-13 13:35:00,34.26,34.27,34.23,34.23,5787.0,28.7122,28.7206,28.6871,28.6871,5787.0
2019-08-13 13:40:00,34.24,34.26,34.22,34.25,9712.0,28.6955,28.7122,28.6787,28.7038,9712.0
2019-08-13 13:45:00,34.25,34.27,34.23,34.25,5353.0,28.7038,28.7206,28.6871,28.7038,5353.0
2019-08-13 13:50:00,34.25,34.27,34.24,34.27,6010.0,28.7038,28.7206,28.6955,28.7206,6010.0
2019-08-13 13:55:00,34.26,34.29,34.26,34.27,12701.0,28.7122,28.7374,28.7122,28.7206,12701.0
2019-08-13 14:00:00,34.26,34.28,34.25,34.27,6614.0,28.7122,28.729,28.7038,28.7206,6614.0
2019-08-13 14:05:00,34.27,34.27,34.22,34.26,17250.0,28.7206,28.7206,28.6787,28.7122,17250.0
2019-08-13 14:10:00,34.26,34.27,34.2,34.22,11143.0,28.7122,28.7206,28.6619,28.6787,11143.0
2019-08-13 14:15:00,34.22,34.29,34.22,34.27,16084.0,28.6787,28.7374,28.6787,28.7206,16084.0
2019-08-13 14:20:00,34.27,34.36,34.27,34.36,8532.0,28.7206,28.796,28.7206,28.796,8532.0
2019-08-13 14:25:00,34.36,34.41,34.36,34.39,12512.0,28.796,28.8379,28.796,28.8212,12512.0
2019-08-13 14:30:00,34.39,34.41,34.35,34.4,16371.0,28.8212,28.8379,28.7877,28.8296,16371.0
2019-08-13 14:35:00,34.4,34.44,34.39,34.43,15371.0,28.8296,28.8631,28.8212,28.8547,15371.0
2019-08-13 14:40:00,34.43,34.46,34.42,34.42,14497.0,28.8547,28.8798,28.8463,28.8463,14497.0
2019-08-13 14:45:00,34.42,34.42,34.39,34.39,14825.0,28.8463,28.8463,28.8212,28.8212,14825.0
2019-08-13 14:50:00,34.39,34.45,34.39,34.43,13812.0,28.8212,28.8715,28.8212,28.8547,13812.0
2019-08-13 14:55:00,34.44,34.47,34.43,34.47,17915.0,28.8631,28.8882,28.8547,28.8882,17915.0
2019-08-13 15:00:00,34.47,34.49,34.45,34.48,25186.0,28.8882,28.905,28.8715,28.8966,25186.0
2019-08-13 15:05:00,34.47,34.49,34.44,34.48,25375.0,28.8882,28.905,28.8631,28.8966,25375.0
2019-08-13 15:10:00,34.48,34.51,34.45,34.46,19261.0,28.8966,28.9217,28.8715,28.8798,19261.0
2019-08-13 15:15:00,34.46,34.5,34.46,34.47,19499.0,28.8798,28.9134,28.8798,28.8882,19499.0
2019-08-13 15:20:00,34.46,34.54,34.46,34.54,36489.0,28.8798,28.9469,28.8798,28.9469,36489.0
2019-08-13 15:25:00,34.53,34.56,34.51,34.55,34571.0,28.9385,28.9637,28.9217,28.9553,34571.0
2019-08-13 15:30:00,34.55,34.58,34.51,34.54,43956.0,28.9553,28.9804,28.9217,28.9469,43956.0
2019-08-13 15:35:00,34.54,34.57,34.53,34.56,40596.0,28.9469,28.972,28.9385,28.9637,40596.0
2019-08-13 15:40:00,34.57,34.58,34.5,34.51,73173.0,28.972,28.9804,28.9134,28.9217,73173.0
2019-08-13 15:45:00,34.51,34.53,34.49,34.52,57428.0,28.9217,28.9385,28.905,28.9301,57428.0
2019-08-13 15:50:00,34.51,34.6,34.49,34.59,81506.0,28.9217,28.9972,28.905,28.9888,81506.0
2019-08-13 15:55:00,34.59,34.61,34.54,34.6,265476.0,28.9888,29.0056,28.9469,28.9972,265476.0
2019-08-14 09:30:00,34.3,34.39,34.13,34.39,19037.0,28.7458,28.8212,28.6033,28.8212,19037.0
2019-08-14 09:35:00,34.37,34.42,34.25,34.27,11390.0,28.8044,28.8463,28.7038,28.7206,11390.0
2019-08-14 09:40:00,34.28,34.34,34.28,34.34,5300.0,28.729,28.7793,28.729,28.7793,5300.0
2019-08-14 09:45:00,34.3,34.31,34.12,34.16,22435.0,28.7458,28.7541,28.5949,28.6284,22435.0
2019-08-14 09:50:00,34.19,34.21,34.12,34.19,15381.0,28.6536,28.6703,28.5949,28.6536,15381.0
2019-08-14 09:55:00,34.19,34.2,34.13,34.13,12168.0,28.6536,28.6619,28.6033,28.6033,12168.0
2019-08-14 10:00:00,34.12,34.12,33.99,34.0,19991.0,28.5949,28.5949,28.486,28.4943,19991.0
2019-08-14 10:05:00,33.98,33.99,33.92,33.98,15408.0,28.4776,28.486,28.4273,28.4776,15408.0
2019-08-14 10:10:00,33.98,34.02,33.94,33.95,23399.0,28.4776,28.5111,28.444,28.4524,23399.0
2019-08-14 10:15:00,33.95,34.08,33.95,34.05,16727.0,28.4524,28.5614,28.4524,28.5362,16727.0
2019-08-14 10:20:00,34.06,34.14,34.05,34.13,16256.0,28.5446,28.6117,28.5362,28.6033,16256.0
2019-08-14 10:25:00,34.13,34.16,34.1,34.15,9124.0,28.6033,28.6284,28.5781,28.62,9124.0
2019-08-14 10:30:00,34.14,34.15,34.09,34.13,29045.0,28.6117,28.62,28.5698,28.6033,29045.0
2019-08-14 10:35:00,34.13,34.26,34.13,34.25,19611.0,28.6033,28.7122,28.6033,28.7038,19611.0
2019-08-14 10:40:00,34.25,34.32,34.2,34.31,20683.0,28.7038,28.7625,28.6619,28.7541,20683.0
2019-08-14 10:45:00,34.3,34.41,34.29,34.34,21594.0,28.7458,28.8379,28.7374,28.7793,21594.0
2019-08-14 10:50:00,34.36,34.43,34.34,34.4,18892.0,28.796,28.8547,28.7793,28.8296,18892.0
2019-08-14 10:55:00,34.4,34.42,34.28,34.29,23942.0,28.8296,28.8463,28.729,28.7374,23942.0
2019-08-14 11:00:00,34.3,34.33,34.23,34.23,20063.0,28.7458,28.7709,28.6871,28.6871,20063.0
2019-08-14 11:05:00,34.23,34.37,34.23,34.3,17067.0,28.6871,28.8044,28.6871,28.7458,17067.0
2019-08-14 11:10:00,34.3,34.33,34.19,34.2,16394.0,28.7458,28.7709,28.6536,28.6619,16394.0
2019-08-14 11:15:00,34.2,34.25,34.17,34.24,15686.0,28.6619,28.7038,28.6368,28.6955,15686.0
2019-08-14 11:20:00,34.23,34.35,34.23,34.27,12931.0,28.6871,28.7877,28.6871,28.7206,12931.0
2019-08-14 11:25:00,34.27,34.33,34.26,34.3,9835.0,28.7206,28.7709,28.7122,28.7458,9835.0
2019-08-14 11:30:00,34.29,34.34,34.26,34.34,15833.0,28.7374,28.7793,28.7122,28.7793,15833.0
2019-08-14 11:35:00,34.33,34.34,34.26,34.31,7710.0,28.7709,28.7793,28.7122,28.7541,7710.0
2019-08-14 11:40:00,34.31,34.31,34.27,34.3,9033.0,28.7541,28.7541,28.7206,28.7458,9033.0
2019-08-14 11:45:00,34.29,34.29,34.23,34.29,8940.0,28.7374,28.7374,28.6871,28.7374,8940.0
2019-08-14 11:50:00,34.3,34.34,34.23,34.27,8878.0,28.7458,28.7793,28.6871,28.7206,8878.0
2019-08-14 11:55:00,34.28,34.29,34.26,34.28,9911.0,28.729,28.7374,28.7122,28.729,9911.0
2019-08-14 12:00:00,34.27,34.27,34.17,34.2,18019.0,28.7206,28.7206,28.6368,28.6619,18019.0
2019-08-14 12:05:00,34.2,34.21,34.13,34.14,6813.0,28.6619,28.6703,28.6033,28.6117,6813.0
2019-08-14 12:10:00,34.14,34.18,34.12,34.18,8748.0,28.6117,28.6452,28.5949,28.6452,8748.0
2019-08-14 12:15:00,34.18,34.18,34.13,34.16,8786.0,28.6452,28.6452,28.6033,28.6284,8786.0
2019-08-14 12:20:00,34.17,34.2,34.11,34.11,8544.0,28.6368,28.6619,28.5865,28.5865,8544.0
2019-08-14 12:25:00,34.12,34.14,34.1,34.14,7930.0,28.5949,28.6117,28.5781,28.6117,7930.0
2019-08-14 12:30:00,34.14,34.17,34.12,34.13,8022.0,28.6117,28.6368,28.5949,28.6033,8022.0
2019-08-14 12:35:00,34.14,34.16,34.1,34.14,13611.0,28.6117,28.6284,28.5781,28.6117,13611.0
2019-08-14 12:40:00,34.13,34.13,34.08,34.1,10575.0,28.6033,28.6033,28.5614,28.5781,10575.0
2019-08-14 12:45:00,34.09,34.1,34.02,34.03,8676.0,28.5698,28.5781,28.5111,28.5195,8676.0
2019-08-14 12:50:00,34.02,34.03,33.95,33.99,15146.0,28.5111,28.5195,28.4524,28.486,15146.0
2019-08-14 12:55:00,33.97,33.99,33.91,33.93,28579.0,28.4692,28.486,28.4189,28.4357,28579.0
2019-08-14 13:00:00,33.93,33.97,33.88,33.96,23734.0,28.4357,28.4692,28.3938,28.4608,23734.0
2019-08-14 13:05:00,33.96,33.99,33.93,33.99,11568.0,28.4608,28.486,28.4357,28.486,11568.0
2019-08-14 13:10:00,33.98,34.01,33.98,33.99,12441.0,28.4776,28.5027,28.4776,28.486,12441.0
2019-08-14 13:15:00,34.0,34.03,33.96,33.98,11808.0,28.4943,28.5195,28.4608,28.4776,11808.0
2019-08-14 13:20:00,33.97,34.06,33.97,34.06,8737.0,28.4692,28.5446,28.4692,28.5446,8737.0
2019-08-14 13:25:00,34.05,34.12,34.02,34.04,11755.0,28.5362,28.5949,28.5111,28.5279,11755.0
2019-08-14 13:30:00,34.04,34.08,34.04,34.08,7134.0,28.5279,28.5614,28.5279,28.5614,7134.0
2019-08-14 13:35:00,34.08,34.15,34.06,34.1,18085.0,28.5614,28.62,28.5446,28.5781,18085.0
2019-08-14 13:40:00,34.11,34.11,34.08,34.1,10901.0,28.5865,28.5865,28.5614,28.5781,10901.0
2019-08-14 13:45:00,34.09,34.09,34.03,34.08,10088.0,28.5698,28.5698,28.5195,28.5614,10088.0
2019-08-14 13:50:00,34.08,34.14,34.06,34.12,11009.0,28.5614,28.6117,28.5446,28.5949,11009.0
2019-08-14 13:55:00,34.12,34.12,34.05,34.1,10899.0,28.5949,28.5949,28.5362,28.5781,10899.0
2019-08-14 14:00:00,34.09,34.1,34.04,34.05,16554.0,28.5698,28.5781,28.5279,28.5362,16554.0
2019-08-14 14:05:00,34.04,34.07,34.0,34.06,10493.0,28.5279,28.553,28.4943,28.5446,10493.0
2019-08-14 14:10:00,34.06,34.08,34.02,34.05,13209.0,28.5446,28.5614,28.5111,28.5362,13209.0
2019-08-14 14:15:00,34.05,34.11,34.04,34.11,12162.0,28.5362,28.5865,28.5279,28.5865,12162.0
2019-08-14 14:20:00,34.11,34.11,34.08,34.09,7886.0,28.5865,28.5865,28.5614,28.5698,7886.0
2019-08-14 14:25:00,34.08,34.09,34.05,34.06,14157.0,28.5614,28.5698,28.5362,28.5446,14157.0
2019-08-14 14:30:00,34.06,34.08,34.01,34.02,20413.0,28.5446,28.5614,28.5027,28.5111,20413.0
2019-08-14 14:35:00,34.03,34.04,33.99,33.99,8740.0,28.5195,28.5279,28.486,28.486,8740.0
2019-08-14 14:40:00,33.98,33.99,33.93,33.98,15868.0,28.4776,28.486,28.4357,28.4776,15868.0
2019-08-14 14:45:00,33.99,34.02,33.96,34.0,10085.0,28.486,28.5111,28.4608,28.4943,10085.0
2019-08-14 14:50:00,33.99,34.04,33.97,34.02,10506.0,28.486,28.5279,28.4692,28.5111,10506.0
2019-08-14 14:55:00,34.02,34.05,34.0,34.05,16483.0,28.5111,28.5362,28.4943,28.5362,16483.0
2019-08-14 15:00:00,34.05,34.14,34.02,34.12,20752.0,28.5362,28.6117,28.5111,28.5949,20752.0
2019-08-14 15:05:00,34.13,34.13,34.08,34.11,14903.0,28.6033,28.6033,28.5614,28.5865,14903.0
2019-08-14 15:10:00,34.12,34.17,34.11,34.11,20507.0,28.5949,28.6368,28.5865,28.5865,20507.0
2019-08-14 15:15:00,34.11,34.11,34.02,34.02,23170.0,28.5865,28.5865,28.5111,28.5111,23170.0
2019-08-14 15:20:00,34.03,34.04,33.9,33.9,44479.0,28.5195,28.5279,28.4105,28.4105,44479.0
2019-08-14 15:25:00,33.91,34.02,33.9,33.93,41443.0,28.4189,28.5111,28.4105,28.4357,41443.0
2019-08-14 15:30:00,33.93,33.98,33.9,33.97,57288.0,28.4357,28.4776,28.4105,28.4692,57288.0
2019-08-14 15:35:00,33.97,34.01,33.95,33.98,34792.0,28.4692,28.5027,28.4524,28.4776,34792.0
2019-08-14 15:40:00,33.98,34.0,33.9,33.95,31646.0,28.4776,28.4943,28.4105,28.4524,31646.0
2019-08-14 15:45:00,33.95,34.03,33.92,33.96,49149.0,28.4524,28.5195,28.4273,28.4608,49149.0
2019-08-14 15:50:00,33.95,34.06,33.94,34.06,58662.0,28.4524,28.5446,28.444,28.5446,58662.0
2019-08-14 15:55:00,34.06,34.06,33.96,33.97,172960.0,28.5446,28.5446,28.4608,28.4692,172960.0
2019-08-15 09:30:00,33.97,34.16,33.87,34.13,28319.0,28.4692,28.6284,28.3854,28.6033,28319.0
2019-08-15 09:35:00,34.12,34.12,33.97,33.98,13636.0,28.5949,28.5949,28.4692,28.4776,13636.0
2019-08-15 09:40:00,33.96,33.96,33.89,33.91,11347.0,28.4608,28.4608,28.4021,28.4189,11347.0
2019-08-15 09:45:00,33.89,33.95,33.87,33.92,22482.0,28.4021,28.4524,28.3854,28.4273,22482.0
2019-08-15 09:50:00,33.92,34.04,33.87,34.03,25500.0,28.4273,28.5279,28.3854,28.5195,25500.0
2019-08-15 09:55:00,34.02,34.24,34.02,34.23,20975.0,28.5111,28.6955,28.5111,28.6871,20975.0
2019-08-15 10:00:00,34.22,34.29,34.19,34.26,38924.0,28.6787,28.7374,28.6536,28.7122,38924.0
2019-08-15 10:05:00,34.26,34.35,34.23,34.33,22943.0,28.7122,28.7877,28.6871,28.7709,22943.0
2019-08-15 10:10:00,34.33,34.42,34.33,34.36,27474.0,28.7709,28.8463,28.7709,28.796,27474.0
2019-08-15 10:15:00,34.36,34.44,34.35,34.41,50215.0,28.796,28.8631,28.7877,28.8379,50215.0
2019-08-15 10:20:00,34.4,34.41,34.3,34.36,41323.0,28.8296,28.8379,28.7458,28.796,41323.0
2019-08-15 10:25:00,34.37,34.38,34.27,34.3,31984.0,28.8044,28.8128,28.7206,28.7458,31984.0
2019-08-15 10:30:00,34.29,34.35,34.28,34.35,45738.0,28.7374,28.7877,28.729,28.7877,45738.0
2019-08-15 10:35:00,34.35,34.49,34.35,34.43,40641.0,28.7877,28.905,28.7877,28.8547,40641.0
2019-08-15 10:40:00,34.43,34.53,34.42,34.52,37139.0,28.8547,28.9385,28.8463,28.9301,37139.0
2019-08-15 10:45:00,34.52,34.53,34.34,34.43,42105.0,28.9301,28.9385,28.7793,28.8547,42105.0
2019-08-15 10:50:00,34.45,34.49,34.41,34.42,15863.0,28.8715,28.905,28.8379,28.8463,15863.0
2019-08-15 10:55:00,34.41,34.41,34.28,34.32,22376.0,28.8379,28.8379,28.729,28.7625,22376.0
2019-08-15 11:00:00,34.32,34.33,34.29,34.31,19005.0,28.7625,28.7709,28.7374,28.7541,19005.0
2019-08-15 11:05:00,34.32,34.33,34.27,34.27,9301.0,28.7625,28.7709,28.7206,28.7206,9301.0
2019-08-15 11:10:00,34.28,34.32,34.26,34.28,11931.0,28.729,28.7625,28.7122,28.729,11931.0
2019-08-15 11:15:00,34.28,34.3,34.27,34.29,6613.0,28.729,28.7458,28.7206,28.7374,6613.0
2019-08-15 11:20:00,34.28,34.3,34.2,34.3,14756.0,28.729,28.7458,28.6619,28.7458,14756.0
2019-08-15 11:25:00,34.3,34.3,34.25,34.27,9836.0,28.7458,28.7458,28.7038,28.7206,9836.0
2019-08-15 11:30:00,34.26,34.33,34.24,34.3,15100.0,28.7122,28.7709,28.6955,28.7458,15100.0
2019-08-15 11:35:00,34.3,34.3,34.25,34.27,9867.0,28.7458,28.7458,28.7038,28.7206,9867.0
2019-08-15 11:40:00,34.27,34.31,34.25,34.27,15078.0,28.7206,28.7541,28.7038,28.7206,15078.0
2019-08-15 11:45:00,34.27,34.3,34.26,34.27,9832.0,28.7206,28.7458,28.7122,28.7206,9832.0
2019-08-15 11:50:00,34.28,34.35,34.28,34.33,18147.0,28.729,28.7877,28.729,28.7709,18147.0
2019-08-15 11:55:00,34.33,34.36,34.31,34.32,10701.0,28.7709,28.796,28.7541,28.7625,10701.0
2019-08-15 12:00:00,34.31,34.34,34.28,34.34,10478.0,28.7541,28.7793,28.729,28.7793,10478.0
2019-08-15 12:05:00,34.33,34.38,34.33,34.36,7303.0,28.7709,28.8128,28.7709,28.796,7303.0
2019-08-15 12:10:00,34.36,34.38,34.34,34.37,17257.0,28.796,28.8128,28.7793,28.8044,17257.0
2019-08-15 12:15:00,34.37,34.41,34.34,34.37,10891.0,28.8044,28.8379,28.7793,28.8044,10891.0
2019-08-15 12:20:00,34.36,34.37,34.32,34.33,10608.0,28.796,28.8044,28.7625,28.7709,10608.0
2019-08-15 12:25:00,34.34,34.35,34.31,34.32,6956.0,28.7793,28.7877,28.7541,28.7625,6956.0
2019-08-15 12:30:00,34.32,34.35,34.3,34.33,13793.0,28.7625,28.7877,28.7458,28.7709,13793.0
2019-08-15 12:35:00,34.34,34.37,34.31,34.34,11490.0,28.7793,28.8044,28.7541,28.7793,11490.0
2019-08-15 12:40:00,34.35,34.35,34.32,34.34,6941.0,28.7877,28.7877,28.7625,28.7793,6941.0
2019-08-15 12:45:00,34.33,34.34,34.31,34.33,10421.0,28.7709,28.7793,28.7541,28.7709,10421.0
2019-08-15 12:50:00,34.33,34.35,34.27,34.28,10577.0,28.7709,28.7877,28.7206,28.729,10577.0
2019-08-15 12:55:00,34.28,34.31,34.28,34.28,7477.0,28.729,28.7541,28.729,28.729,7477.0
2019-08-15 13:00:00,34.29,34.32,34.26,34.29,9206.0,28.7374,28.7625,28.7122,28.7374,9206.0
2019-08-15 13:05:00,34.28,34.32,34.27,34.3,10295.0,28.729,28.7625,28.7206,28.7458,10295.0
2019-08-15 13:10:00,34.29,34.32,34.28,34.3,9592.0,28.7374,28.7625,28.729,28.7458,9592.0
2019-08-15 13:15:00,34.3,34.32,34.29,34.32,9748.0,28.7458,28.7625,28.7374,28.7625,9748.0
2019-08-15 13:20:00,34.32,34.35,34.32,34.34,8337.0,28.7625,28.7877,28.7625,28.7793,8337.0
2019-08-15 13:25:00,34.34,34.37,34.33,34.37,12883.0,28.7793,28.8044,28.7709,28.8044,12883.0
2019-08-15 13:30:00,34.36,34.4,34.35,34.4,12341.0,28.796,28.8296,28.7877,28.8296,12341.0
2019-08-15 13:35:00,34.39,34.39,34.35,34.36,16689.0,28.8212,28.8212,28.7877,28.796,16689.0
2019-08-15 13:40:00,34.35,34.37,34.29,34.32,25456.0,28.7877,28.8044,28.7374,28.7625,25456.0
2019-08-15 13:45:00,34.32,34.32,34.23,34.27,12734.0,28.7625,28.7625,28.6871,28.7206,12734.0
2019-08-15 13:50:00,34.26,34.26,34.16,34.2,12175.0,28.7122,28.7122,28.6284,28.6619,12175.0
2019-08-15 13:55:00,34.21,34.21,34.14,34.16,13944.0,28.6703,28.6703,28.6117,28.6284,13944.0
2019-08-15 14:00:00,34.16,34.2,34.13,34.17,10842.0,28.6284,28.6619,28.6033,28.6368,10842.0
2019-08-15 14:05:00,34.17,34.25,34.17,34.24,13215.0,28.6368,28.7038,28.6368,28.6955,13215.0
2019-08-15 14:10:00,34.24,34.31,34.24,34.29,16110.0,28.6955,28.7541,28.6955,28.7374,16110.0
2019-08-15 14:15:00,34.29,34.32,34.25,34.27,13434.0,28.7374,28.7625,28.7038,28.7206,13434.0
2019-08-15 14:20:00,34.27,34.37,34.27,34.33,18558.0,28.7206,28.8044,28.7206,28.7709,18558.0
2019-08-15 14:25:00,34.32,34.35,34.28,34.3,45050.0,28.7625,28.7877,28.729,28.7458,45050.0
2019-08-15 14:30:00,34.31,34.31,34.22,34.24,17410.0,28.7541,28.7541,28.6787,28.6955,17410.0
2019-08-15 14:35:00,34.23,34.23,34.15,34.19,22022.0,28.6871,28.6871,28.62,28.6536,22022.0
2019-08-15 14:40:00,34.19,34.23,34.18,34.21,14170.0,28.6536,28.6871,28.6452,28.6703,14170.0
2019-08-15 14:45:00,34.21,34.25,34.2,34.22,10923.0,28.6703,28.7038,28.6619,28.6787,10923.0
2019-08-15 14:50:00,34.22,34.29,34.22,34.28,16143.0,28.6787,28.7374,28.6787,28.729,16143.0
2019-08-15 14:55:00,34.27,34.3,34.24,34.26,13072.0,28.7206,28.7458,28.6955,28.7122,13072.0
2019-08-15 15:00:00,34.27,34.32,34.27,34.31,17859.0,28.7206,28.7625,28.7206,28.7541,17859.0
2019-08-15 15:05:00,34.3,34.37,34.3,34.37,22780.0,28.7458,28.8044,28.7458,28.8044,22780.0
2019-08-15 15:10:00,34.38,34.39,34.35,34.36,25353.0,28.8128,28.8212,28.7877,28.796,25353.0
2019-08-15 15:15:00,34.36,34.37,34.27,34.28,21607.0,28.796,28.8044,28.7206,28.729,21607.0
2019-08-15 15:20:00,34.29,34.3,34.23,34.26,14526.0,28.7374,28.7458,28.6871,28.7122,14526.0
2019-08-15 15:25:00,34.26,34.29,34.24,34.27,23576.0,28.7122,28.7374,28.6955,28.7206,23576.0
2019-08-15 15:30:00,34.26,34.31,34.24,34.27,26695.0,28.7122,28.7541,28.6955,28.7206,26695.0
2019-08-15 15:35:00,34.27,34.32,34.26,34.3,29793.0,28.7206,28.7625,28.7122,28.7458,29793.0
2019-08-15 15:40:00,34.3,34.36,34.27,34.34,33753.0,28.7458,28.796,28.7206,28.7793,33753.0
2019-08-15 15:45:00,34.34,34.38,34.32,34.36,44191.0,28.7793,28.8128,28.7625,28.796,44191.0
2019-08-15 15:50:00,34.35,34.39,34.32,34.34,80305.0,28.7877,28.8212,28.7625,28.7793,80305.0
2019-08-15 15:55:00,34.34,34.36,34.3,34.32,193737.0,28.7793,28.796,28.7458,28.7625,193737.0
2019-08-16 09:30:00,34.46,34.51,34.45,34.51,61816.0,28.8798,28.9217,28.8715,28.9217,61816.0
2019-08-16 09:35:00,34.53,34.63,34.53,34.57,10504.0,28.9385,29.0223,28.9385,28.972,10504.0
2019-08-16 09:40:00,34.55,34.6,34.55,34.55,3749.0,28.9553,28.9972,28.9553,28.9553,3749.0
2019-08-16 09:45:00,34.57,34.64,34.57,34.6,6998.0,28.972,29.0307,28.972,28.9972,6998.0
2019-08-16 09:50:00,34.59,34.66,34.56,34.6,20460.0,28.9888,29.0475,28.9637,28.9972,20460.0
2019-08-16 09:55:00,34.59,34.75,34.58,34.75,22167.0,28.9888,29.1229,28.9804,29.1229,22167.0
2019-08-16 10:00:00,34.74,34.86,34.73,34.86,33166.0,29.1145,29.2151,29.1061,29.2151,33166.0
2019-08-16 10:05:00,34.87,34.94,34.84,34.94,24937.0,29.2235,29.2821,29.1983,29.2821,24937.0
2019-08-16 10:10:00,34.93,34.93,34.83,34.86,24744.0,29.2737,29.2737,29.1899,29.2151,24744.0
2019-08-16 10:15:00,34.89,34.96,34.88,34.93,26370.0,29.2402,29.2989,29.2318,29.2737,26370.0
2019-08-16 10:20:00,34.93,35.03,34.89,35.02,45240.0,29.2737,29.3575,29.2402,29.3492,45240.0
2019-08-16 10:25:00,35.02,35.08,35.0,35.04,26293.0,29.3492,29.3994,29.3324,29.3659,26293.0
2019-08-16 10:30:00,35.04,35.07,35.01,35.02,24172.0,29.3659,29.3911,29.3408,29.3492,24172.0
2019-08-16 10:35:00,35.02,35.09,35.0,35.0,28291.0,29.3492,29.4078,29.3324,29.3324,28291.0
2019-08-16 10:40:00,35.0,35.11,35.0,35.1,33976.0,29.3324,29.4246,29.3324,29.4162,33976.0
2019-08-16 10:45:00,35.11,35.15,35.09,35.13,27990.0,29.4246,29.4581,29.4078,29.4413,27990.0
2019-08-16 10:50:00,35.14,35.15,35.0,35.03,23185.0,29.4497,29.4581,29.3324,29.3575,23185.0
2019-08-16 10:55:00,35.04,35.17,35.04,35.16,14768.0,29.3659,29.4749,29.3659,29.4665,14768.0
2019-08-16 11:00:00,35.17,35.21,35.15,35.19,15114.0,29.4749,29.5084,29.4581,29.4916,15114.0
2019-08-16 11:05:00,35.19,35.27,35.19,35.22,18869.0,29.4916,29.5587,29.4916,29.5168,18869.0
2019-08-16 11:10:00,35.21,35.21,35.14,35.2,14699.0,29.5084,29.5084,29.4497,29.5,14699.0
2019-08-16 11:15:00,35.2,35.22,35.16,35.21,18023.0,29.5,29.5168,29.4665,29.5084,18023.0
2019-08-16 11:20:00,35.21,35.31,35.21,35.27,20550.0,29.5084,29.5922,29.5084,29.5587,20550.0
2019-08-16 11:25:00,35.28,35.37,35.27,35.35,36992.0,29.5671,29.6425,29.5587,29.6257,36992.0
2019-08-16 11:30:00,35.34,35.35,35.25,35.31,44413.0,29.6173,29.6257,29.5419,29.5922,44413.0
2019-08-16 11:35:00,35.31,35.35,35.28,35.34,18871.0,29.5922,29.6257,29.5671,29.6173,18871.0
2019-08-16 11:40:00,35.34,35.39,35.31,35.34,25634.0,29.6173,29.6592,29.5922,29.6173,25634.0
2019-08-16 11:45:00,35.33,35.37,35.29,35.3,25617.0,29.609,29.6425,29.5754,29.5838,25617.0
2019-08-16 11:50:00,35.3,35.43,35.29,35.43,13105.0,29.5838,29.6928,29.5754,29.6928,13105.0
2019-08-16 11:55:00,35.43,35.47,35.39,35.39,16710.0,29.6928,29.7263,29.6592,29.6592,16710.0
2019-08-16 12:00:00,35.38,35.42,35.36,35.42,19630.0,29.6509,29.6844,29.6341,29.6844,19630.0
2019-08-16 12:05:00,35.41,35.42,35.3,35.32,37019.0,29.676,29.6844,29.5838,29.6006,37019.0
2019-08-16 12:10:00,35.32,35.37,35.31,35.35,20215.0,29.6006,29.6425,29.5922,29.6257,20215.0
2019-08-16 12:15:00,35.35,35.38,35.31,35.37,35269.0,29.6257,29.6509,29.5922,29.6425,35269.0
2019-08-16 12:20:00,35.37,35.4,35.34,35.37,13153.0,29.6425,29.6676,29.6173,29.6425,13153.0
2019-08-16 12:25:00,35.37,35.42,35.36,35.41,19918.0,29.6425,29.6844,29.6341,29.676,19918.0
2019-08-16 12:30:00,35.41,35.41,35.35,35.35,13112.0,29.676,29.676,29.6257,29.6257,13112.0
2019-08-16 12:35:00,35.35,35.43,35.35,35.41,13424.0,29.6257,29.6928,29.6257,29.676,13424.0
2019-08-16 12:40:00,35.41,35.44,35.41,35.44,14178.0,29.676,29.7012,29.676,29.7012,14178.0
2019-08-16 12:45:00,35.45,35.46,35.43,35.46,23441.0,29.7095,29.7179,29.6928,29.7179,23441.0
2019-08-16 12:50:00,35.46,35.46,35.36,35.38,12950.0,29.7179,29.7179,29.6341,29.6509,12950.0
2019-08-16 12:55:00,35.39,35.41,35.37,35.4,11813.0,29.6592,29.676,29.6425,29.6676,11813.0
2019-08-16 13:00:00,35.4,35.41,35.39,35.41,11497.0,29.6676,29.676,29.6592,29.676,11497.0
2019-08-16 13:05:00,35.42,35.46,35.41,35.45,14364.0,29.6844,29.7179,29.676,29.7095,14364.0
2019-08-16 13:10:00,35.44,35.52,35.43,35.48,21005.0,29.7012,29.7682,29.6928,29.7347,21005.0
2019-08-16 13:15:00,35.48,35.51,35.46,35.48,10650.0,29.7347,29.7598,29.7179,29.7347,10650.0
2019-08-16 13:20:00,35.49,35.5,35.46,35.48,10512.0,29.7431,29.7514,29.7179,29.7347,10512.0
2019-08-16 13:25:00,35.48,35.48,35.43,35.44,8436.0,29.7347,29.7347,29.6928,29.7012,8436.0
2019-08-16 13:30:00,35.43,35.45,35.42,35.44,12772.0,29.6928,29.7095,29.6844,29.7012,12772.0
2019-08-16 13:35:00,35.44,35.44,35.4,35.4,12645.0,29.7012,29.7012,29.6676,29.6676,12645.0
2019-08-16 13:40:00,35.41,35.44,35.4,35.42,14831.0,29.676,29.7012,29.6676,29.6844,14831.0
2019-08-16 13:45:00,35.41,35.42,35.4,35.41,13941.0,29.676,29.6844,29.6676,29.676,13941.0
2019-08-16 13:50:00,35.41,35.42,35.4,35.41,19100.0,29.676,29.6844,29.6676,29.676,19100.0
2019-08-16 13:55:00,35.41,35.47,35.4,35.4,25118.0,29.676,29.7263,29.6676,29.6676,25118.0
2019-08-16 14:00:00,35.4,35.44,35.36,35.44,16195.0,29.6676,29.7012,29.6341,29.7012,16195.0
2019-08-16 14:05:00,35.43,35.43,35.39,35.4,13149.0,29.6928,29.6928,29.6592,29.6676,13149.0
2019-08-16 14:10:00,35.4,35.46,35.39,35.46,22679.0,29.6676,29.7179,29.6592,29.7179,22679.0
2019-08-16 14:15:00,35.45,35.5,35.44,35.47,17395.0,29.7095,29.7514,29.7012,29.7263,17395.0
2019-08-16 14:20:00,35.47,35.5,35.46,35.48,9892.0,29.7263,29.7514,29.7179,29.7347,9892.0
2019-08-16 14:25:00,35.48,35.53,35.47,35.52,17496.0,29.7347,29.7766,29.7263,29.7682,17496.0
2019-08-16 14:30:00,35.52,35.55,35.5,35.5,53731.0,29.7682,29.7933,29.7514,29.7514,53731.0
2019-08-16 14:35:00,35.51,35.51,35.42,35.43,28208.0,29.7598,29.7598,29.6844,29.6928,28208.0
2019-08-16 14:40:00,35.43,35.51,35.42,35.48,24823.0,29.6928,29.7598,29.6844,29.7347,24823.0
2019-08-16 14:45:00,35.48,35.5,35.47,35.49,11269.0,29.7347,29.7514,29.7263,29.7431,11269.0
2019-08-16 14:50:00,35.49,35.53,35.45,35.49,21852.0,29.7431,29.7766,29.7095,29.7431,21852.0
2019-08-16 14:55:00,35.5,35.52,35.48,35.48,18792.0,29.7514,29.7682,29.7347,29.7347,18792.0
2019-08-16 15:00:00,35.48,35.54,35.47,35.5,37717.0,29.7347,29.785,29.7263,29.7514,37717.0
2019-08-16 15:05:00,35.5,35.51,35.49,35.5,16321.0,29.7514,29.7598,29.7431,29.7514,16321.0
2019-08-16 15:10:00,35.51,35.54,35.48,35.53,46816.0,29.7598,29.785,29.7347,29.7766,46816.0
2019-08-16 15:15:00,35.53,35.53,35.51,35.52,11899.0,29.7766,29.7766,29.7598,29.7682,11899.0
2019-08-16 15:20:00,35.52,35.55,35.51,35.52,49500.0,29.7682,29.7933,29.7598,29.7682,49500.0
2019-08-16 15:25:00,35.52,35.58,35.52,35.57,62298.0,29.7682,29.8185,29.7682,29.8101,62298.0
2019-08-16 15:30:00,35.58,35.58,35.44,35.45,54811.0,29.8185,29.8185,29.7012,29.7095,54811.0
2019-08-16 15:35:00,35.45,35.46,35.38,35.43,60288.0,29.7095,29.7179,29.6509,29.6928,60288.0
2019-08-16 15:40:00,35.43,35.48,35.42,35.48,58193.0,29.6928,29.7347,29.6844,29.7347,58193.0
2019-08-16 15:45:00,35.47,35.5,35.46,35.48,47205.0,29.7263,29.7514,29.7179,29.7347,47205.0
2019-08-16 15:50:00,35.48,35.53,35.46,35.52,111755.0,29.7347,29.7766,29.7179,29.7682,111755.0
2019-08-16 15:55:00,35.53,35.56,35.45,35.49,307160.0,29.7766,29.8017,29.7095,29.7431,307160.0
2019-08-19 09:30:00,35.71,35.74,35.5,35.63,54507.0,29.9274,29.9526,29.7514,29.8604,54507.0
2019-08-19 09:35:00,35.63,35.65,35.46,35.54,100044.0,29.8604,29.8771,29.7179,29.785,100044.0
2019-08-19 09:40:00,35.56,35.56,35.29,35.3,35558.0,29.8017,29.8017,29.5754,29.5838,35558.0
2019-08-19 09:45:00,35.3,35.39,35.29,35.3,40165.0,29.5838,29.6592,29.5754,29.5838,40165.0
2019-08-19 09:50:00,35.3,35.3,35.17,35.19,66415.0,29.5838,29.5838,29.4749,29.4916,66415.0
2019-08-19 09:55:00,35.16,35.28,35.07,35.27,98333.0,29.4665,29.5671,29.3911,29.5587,98333.0
2019-08-19 10:00:00,35.27,35.28,35.18,35.2,58350.0,29.5587,29.5671,29.4833,29.5,58350.0
2019-08-19 10:05:00,35.2,35.26,35.18,35.18,115693.0,29.5,29.5503,29.4833,29.4833,115693.0
2019-08-19 10:10:00,35.18,35.32,35.17,35.32,28939.0,29.4833,29.6006,29.4749,29.6006,28939.0
2019-08-19 10:15:00,35.32,35.33,35.19,35.2,24064.0,29.6006,29.609,29.4916,29.5,24064.0
2019-08-19 10:20:00,35.2,35.24,35.19,35.21,19269.0,29.5,29.5335,29.4916,29.5084,19269.0
2019-08-19 10:25:00,35.2,35.28,35.2,35.27,21510.0,29.5,29.5671,29.5,29.5587,21510.0
2019-08-19 10:30:00,35.26,35.3,35.21,35.28,27218.0,29.5503,29.5838,29.5084,29.5671,27218.0
2019-08-19 10:35:00,35.29,35.37,35.28,35.33,20982.0,29.5754,29.6425,29.5671,29.609,20982.0
2019-08-19 10:40:00,35.34,35.38,35.33,35.35,17583.0,29.6173,29.6509,29.609,29.6257,17583.0
2019-08-19 10:45:00,35.35,35.36,35.27,35.36,14147.0,29.6257,29.6341,29.5587,29.6341,14147.0
2019-08-19 10:50:00,35.36,35.4,35.3,35.34,25254.0,29.6341,29.6676,29.5838,29.6173,25254.0
2019-08-19 10:55:00,35.34,35.39,35.31,35.39,23264.0,29.6173,29.6592,29.5922,29.6592,23264.0
2019-08-19 11:00:00,35.38,35.42,35.31,35.33,27190.0,29.6509,29.6844,29.5922,29.609,27190.0
2019-08-19 11:05:00,35.33,35.34,35.24,35.26,30282.0,29.609,29.6173,29.5335,29.5503,30282.0
2019-08-19 11:10:00,35.27,35.34,35.27,35.32,30818.0,29.5587,29.6173,29.5587,29.6006,30818.0
2019-08-19 11:15:00,35.33,35.35,35.31,35.33,15753.0,29.609,29.6257,29.5922,29.609,15753.0
2019-08-19 11:20:00,35.33,35.34,35.26,35.26,25515.0,29.609,29.6173,29.5503,29.5503,25515.0
2019-08-19 11:25:00,35.25,35.25,35.19,35.22,19662.0,29.5419,29.5419,29.4916,29.5168,19662.0
2019-08-19 11:30:00,35.22,35.28,35.21,35.26,17974.0,29.5168,29.5671,29.5084,29.5503,17974.0
2019-08-19 11:35:00,35.25,35.26,35.18,35.21,22410.0,29.5419,29.5503,29.4833,29.5084,22410.0
2019-08-19 11:40:00,35.2,35.22,35.19,35.19,21688.0,29.5,29.5168,29.4916,29.4916,21688.0
2019-08-19 11:45:00,35.19,35.31,35.18,35.23,24849.0,29.4916,29.5922,29.4833,29.5252,24849.0
2019-08-19 11:50:00,35.23,35.3,35.22,35.27,17728.0,29.5252,29.5838,29.5168,29.5587,17728.0
2019-08-19 11:55:00,35.26,35.34,35.26,35.33,22525.0,29.5503,29.6173,29.5503,29.609,22525.0
2019-08-19 12:00:00,35.33,35.33,35.31,35.32,8470.0,29.609,29.609,29.5922,29.6006,8470.0
2019-08-19 12:05:00,35.32,35.34,35.31,35.34,16270.0,29.6006,29.6173,29.5922,29.6173,16270.0
2019-08-19 12:10:00,35.33,35.35,35.29,35.34,39619.0,29.609,29.6257,29.5754,29.6173,39619.0
2019-08-19 12:15:00,35.34,35.42,35.34,35.42,24580.0,29.6173,29.6844,29.6173,29.6844,24580.0
2019-08-19 12:20:00,35.42,35.44,35.39,35.39,16411.0,29.6844,29.7012,29.6592,29.6592,16411.0
2019-08-19 12:25:00,35.4,35.5,35.39,35.48,17169.0,29.6676,29.7514,29.6592,29.7347,17169.0
2019-08-19 12:30:00,35.48,35.48,35.43,35.47,13402.0,29.7347,29.7347,29.6928,29.7263,13402.0
2019-08-19 12:35:00,35.47,35.53,35.46,35.52,21268.0,29.7263,29.7766,29.7179,29.7682,21268.0
2019-08-19 12:40:00,35.52,35.52,35.49,35.52,18226.0,29.7682,29.7682,29.7431,29.7682,18226.0
2019-08-19 12:45:00,35.53,35.62,35.52,35.6,25738.0,29.7766,29.852,29.7682,29.8352,25738.0
2019-08-19 12:50:00,35.6,35.61,35.53,35.55,14784.0,29.8352,29.8436,29.7766,29.7933,14784.0
2019-08-19 12:55:00,35.55,35.56,35.54,35.54,13727.0,29.7933,29.8017,29.785,29.785,13727.0
2019-08-19 13:00:00,35.55,35.55,35.51,35.55,18359.0,29.7933,29.7933,29.7598,29.7933,18359.0
2019-08-19 13:05:00,35.55,35.56,35.49,35.5,16180.0,29.7933,29.8017,29.7431,29.7514,16180.0
2019-08-19 13:10:00,35.5,35.57,35.5,35.57,17419.0,29.7514,29.8101,29.7514,29.8101,17419.0
2019-08-19 13:15:00,35.57,35.61,35.56,35.61,17248.0,29.8101,29.8436,29.8017,29.8436,17248.0
2019-08-19 13:20:00,35.61,35.62,35.58,35.59,18941.0,29.8436,29.852,29.8185,29.8269,18941.0
2019-08-19 13:25:00,35.6,35.63,35.59,35.63,15387.0,29.8352,29.8604,29.8269,29.8604,15387.0
2019-08-19 13:30:00,35.62,35.64,35.54,35.57,20044.0,29.852,29.8688,29.785,29.8101,20044.0
2019-08-19 13:35:00,35.58,35.58,35.52,35.54,17500.0,29.8185,29.8185,29.7682,29.785,17500.0
2019-08-19 13:40:00,35.54,35.54,35.5,35.51,14289.0,29.785,29.785,29.7514,29.7598,14289.0
2019-08-19 13:45:00,35.52,35.56,35.51,35.53,23068.0,29.7682,29.8017,29.7598,29.7766,23068.0
2019-08-19 13:50:00,35.53,35.54,35.46,35.47,12757.0,29.7766,29.785,29.7179,29.7263,12757.0
2019-08-19 13:55:00,35.47,35.52,35.47,35.52,16201.0,29.7263,29.7682,29.7263,29.7682,16201.0
2019-08-19 14:00:00,35.52,35.57,35.5,35.57,22526.0,29.7682,29.8101,29.7514,29.8101,22526.0
2019-08-19 14:05:00,35.57,35.57,35.45,35.45,13665.0,29.8101,29.8101,29.7095,29.7095,13665.0
2019-08-19 14:10:00,35.45,35.46,35.4,35.43,21491.0,29.7095,29.7179,29.6676,29.6928,21491.0
2019-08-19 14:15:00,35.43,35.45,35.4,35.4,16854.0,29.6928,29.7095,29.6676,29.6676,16854.0
2019-08-19 14:20:00,35.4,35.43,35.39,35.43,9600.0,29.6676,29.6928,29.6592,29.6928,9600.0
2019-08-19 14:25:00,35.43,35.43,35.36,35.4,42359.0,29.6928,29.6928,29.6341,29.6676,42359.0
2019-08-19 14:30:00,35.41,35.42,35.35,35.38,33381.0,29.676,29.6844,29.6257,29.6509,33381.0
2019-08-19 14:35:00,35.37,35.37,35.34,35.36,17780.0,29.6425,29.6425,29.6173,29.6341,17780.0
2019-08-19 14:40:00,35.36,35.37,35.34,35.37,13024.0,29.6341,29.6425,29.6173,29.6425,13024.0
2019-08-19 14:45:00,35.37,35.37,35.35,35.37,20062.0,29.6425,29.6425,29.6257,29.6425,20062.0
2019-08-19 14:50:00,35.37,35.42,35.36,35.41,25436.0,29.6425,29.6844,29.6341,29.676,25436.0
2019-08-19 14:55:00,35.4,35.41,35.35,35.36,25612.0,29.6676,29.676,29.6257,29.6341,25612.0
2019-08-19 15:00:00,35.36,35.39,35.35,35.36,20949.0,29.6341,29.6592,29.6257,29.6341,20949.0
2019-08-19 15:05:00,35.35,35.43,35.35,35.41,26148.0,29.6257,29.6928,29.6257,29.676,26148.0
2019-08-19 15:10:00,35.41,35.44,35.38,35.41,30792.0,29.676,29.7012,29.6509,29.676,30792.0
2019-08-19 15:15:00,35.41,35.42,35.39,35.4,28940.0,29.676,29.6844,29.6592,29.6676,28940.0
2019-08-19 15:20:00,35.4,35.43,35.4,35.43,25335.0,29.6676,29.6928,29.6676,29.6928,25335.0
2019-08-19 15:25:00,35.43,35.45,35.39,35.44,31318.0,29.6928,29.7095,29.6592,29.7012,31318.0
2019-08-19 15:30:00,35.43,35.47,35.39,35.47,105362.0,29.6928,29.7263,29.6592,29.7263,105362.0
2019-08-19 15:35:00,35.47,35.53,35.46,35.51,69378.0,29.7263,29.7766,29.7179,29.7598,69378.0
2019-08-19 15:40:00,35.51,35.53,35.5,35.51,43825.0,29.7598,29.7766,29.7514,29.7598,43825.0
2019-08-19 15:45:00,35.51,35.52,35.49,35.51,43200.0,29.7598,29.7682,29.7431,29.7598,43200.0
2019-08-19 15:50:00,35.51,35.56,35.48,35.52,70343.0,29.7598,29.8017,29.7347,29.7682,70343.0
2019-08-19 15:55:00,35.51,35.53,35.44,35.46,235178.0,29.7598,29.7766,29.7012,29.7179,235178.0
2019-08-20 09:30:00,35.39,35.39,35.05,35.05,20244.0,29.6592,29.6592,29.3743,29.3743,20244.0
2019-08-20 09:35:00,35.06,35.22,34.99,35.2,18364.0,29.3827,29.5168,29.324,29.5,18364.0
2019-08-20 09:40:00,35.19,35.21,35.14,35.14,5693.0,29.4916,29.5084,29.4497,29.4497,5693.0
2019-08-20 09:45:00,35.15,35.15,35.01,35.08,9567.0,29.4581,29.4581,29.3408,29.3994,9567.0
2019-08-20 09:50:00,35.08,35.12,35.03,35.06,11304.0,29.3994,29.433,29.3575,29.3827,11304.0
2019-08-20 09:55:00,35.05,35.11,34.99,35.01,16941.0,29.3743,29.4246,29.324,29.3408,16941.0
2019-08-20 10:00:00,35.01,35.03,34.93,34.98,15758.0,29.3408,29.3575,29.2737,29.3156,15758.0
2019-08-20 10:05:00,34.99,35.15,34.99,35.14,18139.0,29.324,29.4581,29.324,29.4497,18139.0
2019-08-20 10:10:00,35.15,35.22,35.14,35.22,19669.0,29.4581,29.5168,29.4497,29.5168,19669.0
2019-08-20 10:15:00,35.23,35.32,35.23,35.27,10881.0,29.5252,29.6006,29.5252,29.5587,10881.0
2019-08-20 10:20:00,35.26,35.29,35.19,35.23,42209.0,29.5503,29.5754,29.4916,29.5252,42209.0
2019-08-20 10:25:00,35.23,35.26,35.2,35.22,24452.0,29.5252,29.5503,29.5,29.5168,24452.0
2019-08-20 10:30:00,35.23,35.23,35.15,35.19,34493.0,29.5252,29.5252,29.4581,29.4916,34493.0
2019-08-20 10:35:00,35.18,35.18,35.12,35.12,19057.0,29.4833,29.4833,29.433,29.433,19057.0
2019-08-20 10:40:00,35.12,35.3,35.12,35.27,17483.0,29.433,29.5838,29.433,29.5587,17483.0
2019-08-20 10:45:00,35.27,35.28,35.17,35.2,16655.0,29.5587,29.5671,29.4749,29.5,16655.0
2019-08-20 10:50:00,35.2,35.22,35.17,35.19,11499.0,29.5,29.5168,29.4749,29.4916,11499.0
2019-08-20 10:55:00,35.19,35.2,35.15,35.16,9776.0,29.4916,29.5,29.4581,29.4665,9776.0
2019-08-20 11:00:00,35.16,35.24,35.16,35.23,12596.0,29.4665,29.5335,29.4665,29.5252,12596.0
2019-08-20 11:05:00,35.23,35.28,35.2,35.23,19966.0,29.5252,29.5671,29.5,29.5252,19966.0
2019-08-20 11:10:00,35.23,35.31,35.23,35.25,16699.0,29.5252,29.5922,29.5252,29.5419,16699.0
2019-08-20 11:15:00,35.26,35.28,35.23,35.27,15453.0,29.5503,29.5671,29.5252,29.5587,15453.0
2019-08-20 11:20:00,35.26,35.29,35.23,35.29,27134.0,29.5503,29.5754,29.5252,29.5754,27134.0
2019-08-20 11:25:00,35.29,35.29,35.22,35.23,12894.0,29.5754,29.5754,29.5168,29.5252,12894.0
2019-08-20 11:30:00,35.24,35.26,35.19,35.23,13602.0,29.5335,29.5503,29.4916,29.5252,13602.0
2019-08-20 11:35:00,35.23,35.27,35.21,35.22,21139.0,29.5252,29.5587,29.5084,29.5168,21139.0
2019-08-20 11:40:00,35.22,35.22,35.15,35.16,12726.0,29.5168,29.5168,29.4581,29.4665,12726.0
2019-08-20 11:45:00,35.16,35.2,35.15,35.18,21891.0,29.4665,29.5,29.4581,29.4833,21891.0
2019-08-20 11:50:00,35.19,35.22,35.18,35.2,10618.0,29.4916,29.5168,29.4833,29.5,10618.0
2019-08-20 11:55:00,35.19,35.21,35.18,35.21,12292.0,29.4916,29.5084,29.4833,29.5084,12292.0
2019-08-20 12:00:00,35.21,35.25,35.19,35.2,11792.0,29.5084,29.5419,29.4916,29.5,11792.0
2019-08-20 12:05:00,35.2,35.22,35.19,35.2,10315.0,29.5,29.5168,29.4916,29.5,10315.0
2019-08-20 12:10:00,35.2,35.25,35.2,35.25,11434.0,29.5,29.5419,29.5,29.5419,11434.0
2019-08-20 12:15:00,35.25,35.26,35.17,35.2,30370.0,29.5419,29.5503,29.4749,29.5,30370.0
2019-08-20 12:20:00,35.2,35.21,35.15,35.19,27960.0,29.5,29.5084,29.4581,29.4916,27960.0
2019-08-20 12:25:00,35.2,35.21,35.18,35.2,22981.0,29.5,29.5084,29.4833,29.5,22981.0
2019-08-20 12:30:00,35.2,35.22,35.17,35.19,25766.0,29.5,29.5168,29.4749,29.4916,25766.0
2019-08-20 12:35:00,35.19,35.21,35.15,35.16,51195.0,29.4916,29.5084,29.4581,29.4665,51195.0
2019-08-20 12:40:00,35.16,35.18,35.13,35.16,20853.0,29.4665,29.4833,29.4413,29.4665,20853.0
2019-08-20 12:45:00,35.16,35.18,35.12,35.16,14242.0,29.4665,29.4833,29.433,29.4665,14242.0
2019-08-20 12:50:00,35.16,35.22,35.16,35.2,16147.0,29.4665,29.5168,29.4665,29.5,16147.0
2019-08-20 12:55:00,35.2,35.25,35.19,35.25,13311.0,29.5,29.5419,29.4916,29.5419,13311.0
2019-08-20 13:00:00,35.24,35.29,35.21,35.28,16110.0,29.5335,29.5754,29.5084,29.5671,16110.0
2019-08-20 13:05:00,35.28,35.29,35.23,35.26,15872.0,29.5671,29.5754,29.5252,29.5503,15872.0
2019-08-20 13:10:00,35.26,35.27,35.24,35.26,11366.0,29.5503,29.5587,29.5335,29.5503,11366.0
2019-08-20 13:15:00,35.26,35.26,35.22,35.23,9621.0,29.5503,29.5503,29.5168,29.5252,9621.0
2019-08-20 13:20:00,35.23,35.28,35.23,35.26,10990.0,29.5252,29.5671,29.5252,29.5503,10990.0
2019-08-20 13:25:00,35.25,35.28,35.23,35.28,12149.0,29.5419,29.5671,29.5252,29.5671,12149.0
2019-08-20 13:30:00,35.28,35.29,35.2,35.21,11744.0,29.5671,29.5754,29.5,29.5084,11744.0
2019-08-20 13:35:00,35.2,35.2,35.15,35.17,8638.0,29.5,29.5,29.4581,29.4749,8638.0
2019-08-20 13:40:00,35.17,35.2,35.16,35.16,12518.0,29.4749,29.5,29.4665,29.4665,12518.0
2019-08-20 13:45:00,35.17,35.21,35.17,35.2,12799.0,29.4749,29.5084,29.4749,29.5,12799.0
2019-08-20 13:50:00,35.2,35.21,35.18,35.2,11490.0,29.5,29.5084,29.4833,29.5,11490.0
2019-08-20 13:55:00,35.19,35.2,35.17,35.18,3636.0,29.4916,29.5,29.4749,29.4833,3636.0
2019-08-20 14:00:00,35.18,35.19,35.13,35.18,13021.0,29.4833,29.4916,29.4413,29.4833,13021.0
2019-08-20 14:05:00,35.18,35.22,35.16,35.17,24928.0,29.4833,29.5168,29.4665,29.4749,24928.0
2019-08-20 14:10:00,35.16,35.21,35.15,35.19,13193.0,29.4665,29.5084,29.4581,29.4916,13193.0
2019-08-20 14:15:00,35.19,35.2,35.14,35.2,13791.0,29.4916,29.5,29.4497,29.5,13791.0
2019-08-20 14:20:00,35.19,35.22,35.14,35.2,14475.0,29.4916,29.5168,29.4497,29.5,14475.0
2019-08-20 14:25:00,35.19,35.21,35.17,35.18,14728.0,29.4916,29.5084,29.4749,29.4833,14728.0
2019-08-20 14:30:00,35.17,35.23,35.16,35.23,9024.0,29.4749,29.5252,29.4665,29.5252,9024.0
2019-08-20 14:35:00,35.23,35.27,35.21,35.21,11321.0,29.5252,29.5587,29.5084,29.5084,11321.0
2019-08-20 14:40:00,35.21,35.23,35.19,35.2,17353.0,29.5084,29.5252,29.4916,29.5,17353.0
2019-08-20 14:45:00,35.2,35.27,35.19,35.26,10539.0,29.5,29.5587,29.4916,29.5503,10539.0
2019-08-20 14:50:00,35.26,35.27,35.24,35.26,11122.0,29.5503,29.5587,29.5335,29.5503,11122.0
2019-08-20 14:55:00,35.27,35.32,35.26,35.3,19346.0,29.5587,29.6006,29.5503,29.5838,19346.0
2019-08-20 15:00:00,35.3,35.31,35.22,35.22,15699.0,29.5838,29.5922,29.5168,29.5168,15699.0
2019-08-20 15:05:00,35.22,35.28,35.21,35.25,19633.0,29.5168,29.5671,29.5084,29.5419,19633.0
2019-08-20 15:10:00,35.25,35.3,35.23,35.27,33113.0,29.5419,29.5838,29.5252,29.5587,33113.0
2019-08-20 15:15:00,35.27,35.27,35.21,35.26,19257.0,29.5587,29.5587,29.5084,29.5503,19257.0
2019-08-20 15:20:00,35.26,35.29,35.24,35.25,23584.0,29.5503,29.5754,29.5335,29.5419,23584.0
2019-08-20 15:25:00,35.25,35.31,35.24,35.3,21926.0,29.5419,29.5922,29.5335,29.5838,21926.0
2019-08-20 15:30:00,35.3,35.32,35.26,35.32,25225.0,29.5838,29.6006,29.5503,29.6006,25225.0
2019-08-20 15:35:00,35.32,35.33,35.28,35.3,23390.0,29.6006,29.609,29.5671,29.5838,23390.0
2019-08-20 15:40:00,35.29,35.32,35.28,35.3,34729.0,29.5754,29.6006,29.5671,29.5838,34729.0
2019-08-20 15:45:00,35.3,35.33,35.29,35.32,34833.0,29.5838,29.609,29.5754,29.6006,34833.0
2019-08-20 15:50:00,35.32,35.36,35.29,35.33,45790.0,29.6006,29.6341,29.5754,29.609,45790.0
2019-08-20 15:55:00,35.32,35.34,35.29,35.32,146872.0,29.6006,29.6173,29.5754,29.6006,146872.0
2019-08-21 09:30:00,35.46,35.69,35.28,35.52,38230.0,29.7179,29.9107,29.5671,29.7682,38230.0
2019-08-21 09:35:00,35.52,35.56,35.45,35.5,15780.0,29.7682,29.8017,29.7095,29.7514,15780.0
2019-08-21 09:40:00,35.5,35.54,35.46,35.49,12540.0,29.7514,29.785,29.7179,29.7431,12540.0
2019-08-21 09:45:00,35.49,35.55,35.48,35.5,24108.0,29.7431,29.7933,29.7347,29.7514,24108.0
2019-08-21 09:50:00,35.5,35.57,35.43,35.56,32772.0,29.7514,29.8101,29.6928,29.8017,32772.0
2019-08-21 09:55:00,35.57,35.62,35.54,35.58,16610.0,29.8101,29.852,29.785,29.8185,16610.0
2019-08-21 10:00:00,35.59,35.63,35.55,35.55,20196.0,29.8269,29.8604,29.7933,29.7933,20196.0
2019-08-21 10:05:00,35.55,35.64,35.55,35.62,13507.0,29.7933,29.8688,29.7933,29.852,13507.0
2019-08-21 10:10:00,35.61,35.62,35.54,35.55,12800.0,29.8436,29.852,29.785,29.7933,12800.0
2019-08-21 10:15:00,35.54,35.55,35.47,35.48,24384.0,29.785,29.7933,29.7263,29.7347,24384.0
2019-08-21 10:20:00,35.48,35.51,35.46,35.46,14557.0,29.7347,29.7598,29.7179,29.7179,14557.0
2019-08-21 10:25:00,35.46,35.48,35.45,35.47,19034.0,29.7179,29.7347,29.7095,29.7263,19034.0
2019-08-21 10:30:00,35.46,35.48,35.44,35.48,19345.0,29.7179,29.7347,29.7012,29.7347,19345.0
2019-08-21 10:35:00,35.48,35.51,35.43,35.48,23891.0,29.7347,29.7598,29.6928,29.7347,23891.0
2019-08-21 10:40:00,35.49,35.49,35.45,35.46,21718.0,29.7431,29.7431,29.7095,29.7179,21718.0
2019-08-21 10:45:00,35.46,35.46,35.41,35.43,14194.0,29.7179,29.7179,29.676,29.6928,14194.0
2019-08-21 10:50:00,35.43,35.47,35.42,35.46,12642.0,29.6928,29.7263,29.6844,29.7179,12642.0
2019-08-21 10:55:00,35.46,35.51,35.46,35.47,10096.0,29.7179,29.7598,29.7179,29.7263,10096.0
2019-08-21 11:00:00,35.47,35.52,35.44,35.51,13265.0,29.7263,29.7682,29.7012,29.7598,13265.0
2019-08-21 11:05:00,35.52,35.65,35.51,35.64,19135.0,29.7682,29.8771,29.7598,29.8688,19135.0
2019-08-21 11:10:00,35.65,35.66,35.61,35.62,16400.0,29.8771,29.8855,29.8436,29.852,16400.0
2019-08-21 11:15:00,35.62,35.62,35.48,35.49,10210.0,29.852,29.852,29.7347,29.7431,10210.0
2019-08-21 11:20:00,35.5,35.54,35.49,35.5,13734.0,29.7514,29.785,29.7431,29.7514,13734.0
2019-08-21 11:25:00,35.49,35.55,35.46,35.52,55962.0,29.7431,29.7933,29.7179,29.7682,55962.0
2019-08-21 11:30:00,35.51,35.55,35.5,35.52,12777.0,29.7598,29.7933,29.7514,29.7682,12777.0
2019-08-21 11:35:00,35.52,35.55,35.52,35.55,15051.0,29.7682,29.7933,29.7682,29.7933,15051.0
2019-08-21 11:40:00,35.56,35.58,35.49,35.5,26679.0,29.8017,29.8185,29.7431,29.7514,26679.0
2019-08-21 11:45:00,35.5,35.53,35.49,35.5,6940.0,29.7514,29.7766,29.7431,29.7514,6940.0
2019-08-21 11:50:00,35.5,35.5,35.45,35.46,11589.0,29.7514,29.7514,29.7095,29.7179,11589.0
2019-08-21 11:55:00,35.46,35.49,35.45,35.49,11448.0,29.7179,29.7431,29.7095,29.7431,11448.0
2019-08-21 12:00:00,35.48,35.54,35.48,35.54,9090.0,29.7347,29.785,29.7347,29.785,9090.0
2019-08-21 12:05:00,35.53,35.57,35.51,35.57,8759.0,29.7766,29.8101,29.7598,29.8101,8759.0
2019-08-21 12:10:00,35.56,35.59,35.55,35.59,11473.0,29.8017,29.8269,29.7933,29.8269,11473.0
2019-08-21 12:15:00,35.59,35.59,35.56,35.56,8877.0,29.8269,29.8269,29.8017,29.8017,8877.0
2019-08-21 12:20:00,35.57,35.58,35.54,35.55,11000.0,29.8101,29.8185,29.785,29.7933,11000.0
2019-08-21 12:25:00,35.56,35.59,35.55,35.57,6483.0,29.8017,29.8269,29.7933,29.8101,6483.0
2019-08-21 12:30:00,35.57,35.58,35.55,35.58,13579.0,29.8101,29.8185,29.7933,29.8185,13579.0
2019-08-21 12:35:00,35.58,35.64,35.58,35.6,9702.0,29.8185,29.8688,29.8185,29.8352,9702.0
2019-08-21 12:40:00,35.61,35.63,35.59,35.61,11610.0,29.8436,29.8604,29.8269,29.8436,11610.0
2019-08-21 12:45:00,35.62,35.64,35.6,35.64,6850.0,29.852,29.8688,29.8352,29.8688,6850.0
2019-08-21 12:50:00,35.64,35.72,35.64,35.72,15468.0,29.8688,29.9358,29.8688,29.9358,15468.0
2019-08-21 12:55:00,35.72,35.76,35.71,35.72,14996.0,29.9358,29.9693,29.9274,29.9358,14996.0
2019-08-21 13:00:00,35.72,35.73,35.7,35.7,9005.0,29.9358,29.9442,29.919,29.919,9005.0
2019-08-21 13:05:00,35.7,35.73,35.69,35.71,10464.0,29.919,29.9442,29.9107,29.9274,10464.0
2019-08-21 13:10:00,35.72,35.73,35.7,35.73,10899.0,29.9358,29.9442,29.919,29.9442,10899.0
2019-08-21 13:15:00,35.74,35.76,35.71,35.76,10448.0,29.9526,29.9693,29.9274,29.9693,10448.0
2019-08-21 13:20:00,35.75,35.75,35.7,35.72,6301.0,29.961,29.961,29.919,29.9358,6301.0
2019-08-21 13:25:00,35.72,35.75,35.71,35.72,8208.0,29.9358,29.961,29.9274,29.9358,8208.0
2019-08-21 13:30:00,35.72,35.73,35.69,35.7,8673.0,29.9358,29.9442,29.9107,29.919,8673.0
2019-08-21 13:35:00,35.69,35.7,35.65,35.69,41125.0,29.9107,29.919,29.8771,29.9107,41125.0
2019-08-21 13:40:00,35.68,35.74,35.67,35.68,10461.0,29.9023,29.9526,29.8939,29.9023,10461.0
2019-08-21 13:45:00,35.68,35.69,35.67,35.68,3231.0,29.9023,29.9107,29.8939,29.9023,3231.0
2019-08-21 13:50:00,35.68,35.69,35.65,35.68,11426.0,29.9023,29.9107,29.8771,29.9023,11426.0
2019-08-21 13:55:00,35.68,35.71,35.68,35.71,18860.0,29.9023,29.9274,29.9023,29.9274,18860.0
2019-08-21 14:00:00,35.72,35.73,35.64,35.73,22279.0,29.9358,29.9442,29.8688,29.9442,22279.0
2019-08-21 14:05:00,35.72,35.75,35.72,35.73,11374.0,29.9358,29.961,29.9358,29.9442,11374.0
2019-08-21 14:10:00,35.74,35.75,35.71,35.75,11352.0,29.9526,29.961,29.9274,29.961,11352.0
2019-08-21 14:15:00,35.75,35.79,35.71,35.79,10889.0,29.961,29.9945,29.9274,29.9945,10889.0
2019-08-21 14:20:00,35.79,35.79,35.75,35.76,15063.0,29.9945,29.9945,29.961,29.9693,15063.0
2019-08-21 14:25:00,35.76,35.78,35.75,35.77,17329.0,29.9693,29.9861,29.961,29.9777,17329.0
2019-08-21 14:30:00,35.76,35.76,35.69,35.7,9600.0,29.9693,29.9693,29.9107,29.919,9600.0
2019-08-21 14:35:00,35.7,35.74,35.67,35.68,15231.0,29.919,29.9526,29.8939,29.9023,15231.0
2019-08-21 14:40:00,35.68,35.7,35.67,35.7,11644.0,29.9023,29.919,29.8939,29.919,11644.0
2019-08-21 14:45:00,35.7,35.71,35.64,35.65,8210.0,29.919,29.9274,29.8688,29.8771,8210.0
2019-08-21 14:50:00,35.65,35.65,35.62,35.62,12626.0,29.8771,29.8771,29.852,29.852,12626.0
2019-08-21 14:55:00,35.63,35.65,35.62,35.65,8304.0,29.8604,29.8771,29.852,29.8771,8304.0
2019-08-21 15:00:00,35.65,35.67,35.61,35.62,21213.0,29.8771,29.8939,29.8436,29.852,21213.0
2019-08-21 15:05:00,35.61,35.64,35.59,35.64,20770.0,29.8436,29.8688,29.8269,29.8688,20770.0
2019-08-21 15:10:00,35.64,35.67,35.63,35.65,10386.0,29.8688,29.8939,29.8604,29.8771,10386.0
2019-08-21 15:15:00,35.66,35.68,35.65,35.68,29806.0,29.8855,29.9023,29.8771,29.9023,29806.0
2019-08-21 15:20:00,35.68,35.72,35.66,35.72,22362.0,29.9023,29.9358,29.8855,29.9358,22362.0
2019-08-21 15:25:00,35.72,35.74,35.7,35.72,28317.0,29.9358,29.9526,29.919,29.9358,28317.0
2019-08-21 15:30:00,35.71,35.76,35.7,35.75,32379.0,29.9274,29.9693,29.919,29.961,32379.0
2019-08-21 15:35:00,35.75,35.79,35.71,35.77,42424.0,29.961,29.9945,29.9274,29.9777,42424.0
2019-08-21 15:40:00,35.78,35.82,35.77,35.8,36955.0,29.9861,30.0196,29.9777,30.0029,36955.0
2019-08-21 15:45:00,35.8,35.81,35.75,35.76,43842.0,30.0029,30.0112,29.961,29.9693,43842.0
2019-08-21 15:50:00,35.76,35.8,35.75,35.77,62743.0,29.9693,30.0029,29.961,29.9777,62743.0
2019-08-21 15:55:00,35.76,35.81,35.74,35.78,195084.0,29.9693,30.0112,29.9526,29.9861,195084.0
2019-08-22 09:30:00,35.79,35.91,35.71,35.71,19942.0,29.9945,30.095,29.9274,29.9274,19942.0
2019-08-22 09:35:00,35.72,35.84,35.71,35.78,19769.0,29.9358,30.0364,29.9274,29.9861,19769.0
2019-08-22 09:40:00,35.78,35.87,35.76,35.84,12784.0,29.9861,30.0615,29.9693,30.0364,12784.0
2019-08-22 09:45:00,35.85,35.92,35.84,35.91,17005.0,30.0448,30.1034,30.0364,30.095,17005.0
2019-08-22 09:50:00,35.9,35.92,35.85,35.89,14033.0,30.0867,30.1034,30.0448,30.0783,14033.0
2019-08-22 09:55:00,35.89,35.91,35.87,35.91,12040.0,30.0783,30.095,30.0615,30.095,12040.0
2019-08-22 10:00:00,35.92,35.93,35.88,35.92,13001.0,30.1034,30.1118,30.0699,30.1034,13001.0
2019-08-22 10:05:00,35.91,35.92,35.81,35.84,18312.0,30.095,30.1034,30.0112,30.0364,18312.0
2019-08-22 10:10:00,35.83,35.93,35.81,35.92,17027.0,30.028,30.1118,30.0112,30.1034,17027.0
2019-08-22 10:15:00,35.92,35.96,35.88,35.91,11872.0,30.1034,30.1369,30.0699,30.095,11872.0
2019-08-22 10:20:00,35.9,35.9,35.85,35.88,16881.0,30.0867,30.0867,30.0448,30.0699,16881.0
2019-08-22 10:25:00,35.88,35.94,35.83,35.94,18157.0,30.0699,30.1202,30.028,30.1202,18157.0
2019-08-22 10:30:00,35.94,35.94,35.81,35.83,30611.0,30.1202,30.1202,30.0112,30.028,30611.0
2019-08-22 10:35:00,35.82,35.83,35.75,35.82,30100.0,30.0196,30.028,29.961,30.0196,30100.0
2019-08-22 10:40:00,35.82,35.84,35.76,35.76,11747.0,30.0196,30.0364,29.9693,29.9693,11747.0
2019-08-22 10:45:00,35.76,35.8,35.72,35.78,14197.0,29.9693,30.0029,29.9358,29.9861,14197.0
2019-08-22 10:50:00,35.78,35.82,35.73,35.75,14391.0,29.9861,30.0196,29.9442,29.961,14391.0
2019-08-22 10:55:00,35.75,35.75,35.69,35.71,11885.0,29.961,29.961,29.9107,29.9274,11885.0
2019-08-22 11:00:00,35.72,35.8,35.72,35.8,14269.0,29.9358,30.0029,29.9358,30.0029,14269.0
2019-08-22 11:05:00,35.79,35.92,35.78,35.9,12028.0,29.9945,30.1034,29.9861,30.0867,12028.0
2019-08-22 11:10:00,35.89,35.91,35.86,35.87,12756.0,30.0783,30.095,30.0531,30.0615,12756.0
2019-08-22 11:15:00,35.87,35.88,35.82,35.82,13416.0,30.0615,30.0699,30.0196,30.0196,13416.0
2019-08-22 11:20:00,35.82,35.83,35.73,35.75,16308.0,30.0196,30.028,29.9442,29.961,16308.0
2019-08-22 11:25:00,35.73,35.76,35.7,35.71,17766.0,29.9442,29.9693,29.919,29.9274,17766.0
2019-08-22 11:30:00,35.71,35.77,35.71,35.76,13582.0,29.9274,29.9777,29.9274,29.9693,13582.0
2019-08-22 11:35:00,35.77,35.79,35.75,35.78,11800.0,29.9777,29.9945,29.961,29.9861,11800.0
2019-08-22 11:40:00,35.78,35.83,35.76,35.83,21580.0,29.9861,30.028,29.9693,30.028,21580.0
2019-08-22 11:45:00,35.83,35.89,35.81,35.89,20922.0,30.028,30.0783,30.0112,30.0783,20922.0
2019-08-22 11:50:00,35.89,35.97,35.87,35.97,25441.0,30.0783,30.1453,30.0615,30.1453,25441.0
2019-08-22 11:55:00,35.97,35.97,35.93,35.95,17829.0,30.1453,30.1453,30.1118,30.1286,17829.0
2019-08-22 12:00:00,35.95,36.0,35.95,36.0,8918.0,30.1286,30.1705,30.1286,30.1705,8918.0
2019-08-22 12:05:00,36.0,36.01,35.97,35.98,19847.0,30.1705,30.1789,30.1453,30.1537,19847.0
2019-08-22 12:10:00,35.98,36.01,35.96,35.98,17266.0,30.1537,30.1789,30.1369,30.1537,17266.0
2019-08-22 12:15:00,35.98,36.02,35.96,36.02,14870.0,30.1537,30.1872,30.1369,30.1872,14870.0
2019-08-22 12:20:00,36.01,36.02,35.98,36.01,14183.0,30.1789,30.1872,30.1537,30.1789,14183.0
2019-08-22 12:25:00,36.01,36.06,35.99,35.99,52795.0,30.1789,30.2208,30.1621,30.1621,52795.0
2019-08-22 12:30:00,35.99,35.99,35.93,35.94,23588.0,30.1621,30.1621,30.1118,30.1202,23588.0
2019-08-22 12:35:00,35.94,35.98,35.91,35.96,15538.0,30.1202,30.1537,30.095,30.1369,15538.0
2019-08-22 12:40:00,35.95,35.97,35.93,35.96,14051.0,30.1286,30.1453,30.1118,30.1369,14051.0
2019-08-22 12:45:00,35.96,35.98,35.95,35.95,10492.0,30.1369,30.1537,30.1286,30.1286,10492.0
2019-08-22 12:50:00,35.95,35.99,35.95,35.99,9136.0,30.1286,30.1621,30.1286,30.1621,9136.0
2019-08-22 12:55:00,35.98,36.0,35.97,35.98,16378.0,30.1537,30.1705,30.1453,30.1537,16378.0
2019-08-22 13:00:00,35.98,36.01,35.97,35.99,8873.0,30.1537,30.1789,30.1453,30.1621,8873.0
2019-08-22 13:05:00,36.0,36.08,35.99,36.05,18748.0,30.1705,30.2375,30.1621,30.2124,18748.0
2019-08-22 13:10:00,36.05,36.06,36.03,36.04,10768.0,30.2124,30.2208,30.1956,30.204,10768.0
2019-08-22 13:15:00,36.04,36.04,35.98,35.98,22101.0,30.204,30.204,30.1537,30.1537,22101.0
2019-08-22 13:20:00,35.98,36.01,35.97,36.01,14951.0,30.1537,30.1789,30.1453,30.1789,14951.0
2019-08-22 13:25:00,36.01,36.01,35.97,36.0,14043.0,30.1789,30.1789,30.1453,30.1705,14043.0
2019-08-22 13:30:00,36.0,36.01,35.97,36.01,14536.0,30.1705,30.1789,30.1453,30.1789,14536.0
2019-08-22 13:35:00,36.0,36.03,35.98,36.0,13535.0,30.1705,30.1956,30.1537,30.1705,13535.0
2019-08-22 13:40:00,36.0,36.01,35.98,36.0,9584.0,30.1705,30.1789,30.1537,30.1705,9584.0
2019-08-22 13:45:00,36.0,36.01,35.98,36.01,11686.0,30.1705,30.1789,30.1537,30.1789,11686.0
2019-08-22 13:50:00,36.01,36.06,36.0,36.03,15231.0,30.1789,30.2208,30.1705,30.1956,15231.0
2019-08-22 13:55:00,36.03,36.04,36.0,36.04,16104.0,30.1956,30.204,30.1705,30.204,16104.0
2019-08-22 14:00:00,36.03,36.04,36.01,36.02,9346.0,30.1956,30.204,30.1789,30.1872,9346.0
2019-08-22 14:05:00,36.02,36.02,36.01,36.01,7110.0,30.1872,30.1872,30.1789,30.1789,7110.0
2019-08-22 14:10:00,36.02,36.02,35.93,35.97,30311.0,30.1872,30.1872,30.1118,30.1453,30311.0
2019-08-22 14:15:00,35.97,35.99,35.96,35.97,10146.0,30.1453,30.1621,30.1369,30.1453,10146.0
2019-08-22 14:20:00,35.97,35.97,35.96,35.97,5346.0,30.1453,30.1453,30.1369,30.1453,5346.0
2019-08-22 14:25:00,35.97,35.97,35.92,35.94,19009.0,30.1453,30.1453,30.1034,30.1202,19009.0
2019-08-22 14:30:00,35.94,35.94,35.89,35.91,20332.0,30.1202,30.1202,30.0783,30.095,20332.0
2019-08-22 14:35:00,35.91,35.95,35.9,35.95,12224.0,30.095,30.1286,30.0867,30.1286,12224.0
2019-08-22 14:40:00,35.94,35.94,35.88,35.9,21030.0,30.1202,30.1202,30.0699,30.0867,21030.0
2019-08-22 14:45:00,35.9,35.93,35.88,35.89,14974.0,30.0867,30.1118,30.0699,30.0783,14974.0
2019-08-22 14:50:00,35.88,35.9,35.85,35.89,18525.0,30.0699,30.0867,30.0448,30.0783,18525.0
2019-08-22 14:55:00,35.9,35.9,35.86,35.87,12751.0,30.0867,30.0867,30.0531,30.0615,12751.0
2019-08-22 15:00:00,35.87,35.92,35.85,35.92,18283.0,30.0615,30.1034,30.0448,30.1034,18283.0
2019-08-22 15:05:00,35.92,35.92,35.87,35.88,26953.0,30.1034,30.1034,30.0615,30.0699,26953.0
2019-08-22 15:10:00,35.88,35.88,35.82,35.86,40057.0,30.0699,30.0699,30.0196,30.0531,40057.0
2019-08-22 15:15:00,35.86,35.91,35.85,35.9,25925.0,30.0531,30.095,30.0448,30.0867,25925.0
2019-08-22 15:20:00,35.9,35.94,35.89,35.94,18877.0,30.0867,30.1202,30.0783,30.1202,18877.0
2019-08-22 15:25:00,35.94,35.94,35.89,35.91,43946.0,30.1202,30.1202,30.0783,30.095,43946.0
2019-08-22 15:30:00,35.91,35.92,35.83,35.86,29175.0,30.095,30.1034,30.028,30.0531,29175.0
2019-08-22 15:35:00,35.86,35.88,35.83,35.85,38206.0,30.0531,30.0699,30.028,30.0448,38206.0
2019-08-22 15:40:00,35.86,35.88,35.83,35.84,33013.0,30.0531,30.0699,30.028,30.0364,33013.0
2019-08-22 15:45:00,35.84,35.86,35.8,35.8,35314.0,30.0364,30.0531,30.0029,30.0029,35314.0
2019-08-22 15:50:00,35.8,35.92,35.8,35.91,69133.0,30.0029,30.1034,30.0029,30.095,69133.0
2019-08-22 15:55:00,35.92,35.92,35.85,35.86,176705.0,30.1034,30.1034,30.0448,30.0531,176705.0
2019-08-23 09:30:00,35.82,35.82,35.61,35.62,26807.0,30.0196,30.0196,29.8436,29.852,26807.0
2019-08-23 09:35:00,35.63,35.68,35.6,35.61,12245.0,29.8604,29.9023,29.8352,29.8436,12245.0
2019-08-23 09:40:00,35.62,35.65,35.61,35.63,14829.0,29.852,29.8771,29.8436,29.8604,14829.0
2019-08-23 09:45:00,35.63,35.63,35.54,35.57,23864.0,29.8604,29.8604,29.785,29.8101,23864.0
2019-08-23 09:50:00,35.57,35.66,35.57,35.64,15890.0,29.8101,29.8855,29.8101,29.8688,15890.0
2019-08-23 09:55:00,35.65,35.7,35.64,35.69,12115.0,29.8771,29.919,29.8688,29.9107,12115.0
2019-08-23 10:00:00,35.69,35.77,35.65,35.7,25448.0,29.9107,29.9777,29.8771,29.919,25448.0
2019-08-23 10:05:00,35.69,35.72,35.59,35.6,12405.0,29.9107,29.9358,29.8269,29.8352,12405.0
2019-08-23 10:10:00,35.58,35.64,35.5,35.61,12257.0,29.8185,29.8688,29.7514,29.8436,12257.0
2019-08-23 10:15:00,35.61,35.69,35.6,35.69,12327.0,29.8436,29.9107,29.8352,29.9107,12327.0
2019-08-23 10:20:00,35.68,35.68,35.61,35.61,8893.0,29.9023,29.9023,29.8436,29.8436,8893.0
2019-08-23 10:25:00,35.61,35.62,35.58,35.59,6103.0,29.8436,29.852,29.8185,29.8269,6103.0
2019-08-23 10:30:00,35.59,35.65,35.57,35.64,13736.0,29.8269,29.8771,29.8101,29.8688,13736.0
2019-08-23 10:35:00,35.64,35.74,35.64,35.73,11799.0,29.8688,29.9526,29.8688,29.9442,11799.0
2019-08-23 10:40:00,35.74,35.83,35.74,35.81,15810.0,29.9526,30.028,29.9526,30.0112,15810.0
2019-08-23 10:45:00,35.8,35.8,35.73,35.75,7585.0,30.0029,30.0029,29.9442,29.961,7585.0
2019-08-23 10:50:00,35.75,35.78,35.74,35.75,19585.0,29.961,29.9861,29.9526,29.961,19585.0
2019-08-23 10:55:00,35.74,35.76,35.71,35.71,46889.0,29.9526,29.9693,29.9274,29.9274,46889.0
2019-08-23 11:00:00,35.72,35.72,35.43,35.44,35663.0,29.9358,29.9358,29.6928,29.7012,35663.0
2019-08-23 11:05:00,35.43,35.43,35.22,35.26,22917.0,29.6928,29.6928,29.5168,29.5503,22917.0
2019-08-23 11:10:00,35.26,35.44,35.25,35.43,16744.0,29.5503,29.7012,29.5419,29.6928,16744.0
2019-08-23 11:15:00,35.42,35.51,35.42,35.5,12228.0,29.6844,29.7598,29.6844,29.7514,12228.0
2019-08-23 11:20:00,35.49,35.5,35.42,35.44,6517.0,29.7431,29.7514,29.6844,29.7012,6517.0
2019-08-23 11:25:00,35.45,35.45,35.37,35.39,9493.0,29.7095,29.7095,29.6425,29.6592,9493.0
2019-08-23 11:30:00,35.39,35.41,35.37,35.37,7399.0,29.6592,29.676,29.6425,29.6425,7399.0
2019-08-23 11:35:00,35.35,35.36,35.26,35.32,9213.0,29.6257,29.6341,29.5503,29.6006,9213.0
2019-08-23 11:40:00,35.31,35.32,35.26,35.32,13992.0,29.5922,29.6006,29.5503,29.6006,13992.0
2019-08-23 11:45:00,35.32,35.32,35.25,35.26,9400.0,29.6006,29.6006,29.5419,29.5503,9400.0
2019-08-23 11:50:00,35.26,35.28,35.21,35.22,9828.0,29.5503,29.5671,29.5084,29.5168,9828.0
2019-08-23 11:55:00,35.22,35.23,35.18,35.22,27386.0,29.5168,29.5252,29.4833,29.5168,27386.0
2019-08-23 12:00:00,35.23,35.24,35.17,35.18,48075.0,29.5252,29.5335,29.4749,29.4833,48075.0
2019-08-23 12:05:00,35.18,35.18,35.14,35.17,12898.0,29.4833,29.4833,29.4497,29.4749,12898.0
2019-08-23 12:10:00,35.17,35.26,35.16,35.26,10127.0,29.4749,29.5503,29.4665,29.5503,10127.0
2019-08-23 12:15:00,35.26,35.31,35.26,35.3,9151.0,29.5503,29.5922,29.5503,29.5838,9151.0
2019-08-23 12:20:00,35.29,35.3,35.25,35.26,15703.0,29.5754,29.5838,29.5419,29.5503,15703.0
2019-08-23 12:25:00,35.26,35.26,35.22,35.22,13090.0,29.5503,29.5503,29.5168,29.5168,13090.0
2019-08-23 12:30:00,35.22,35.27,35.21,35.27,9798.0,29.5168,29.5587,29.5084,29.5587,9798.0
2019-08-23 12:35:00,35.27,35.3,35.27,35.27,7571.0,29.5587,29.5838,29.5587,29.5587,7571.0
2019-08-23 12:40:00,35.27,35.28,35.21,35.22,13772.0,29.5587,29.5671,29.5084,29.5168,13772.0
2019-08-23 12:45:00,35.22,35.22,35.18,35.19,11139.0,29.5168,29.5168,29.4833,29.4916,11139.0
2019-08-23 12:50:00,35.2,35.2,35.12,35.12,9996.0,29.5,29.5,29.433,29.433,9996.0
2019-08-23 12:55:00,35.13,35.21,35.1,35.2,19528.0,29.4413,29.5084,29.4162,29.5,19528.0
2019-08-23 13:00:00,35.2,35.21,35.16,35.2,14866.0,29.5,29.5084,29.4665,29.5,14866.0
2019-08-23 13:05:00,35.19,35.2,35.17,35.18,14089.0,29.4916,29.5,29.4749,29.4833,14089.0
2019-08-23 13:10:00,35.17,35.27,35.16,35.27,12626.0,29.4749,29.5587,29.4665,29.5587,12626.0
2019-08-23 13:15:00,35.26,35.27,35.2,35.21,11459.0,29.5503,29.5587,29.5,29.5084,11459.0
2019-08-23 13:20:00,35.2,35.21,35.16,35.17,8883.0,29.5,29.5084,29.4665,29.4749,8883.0
2019-08-23 13:25:00,35.17,35.2,35.16,35.16,14093.0,29.4749,29.5,29.4665,29.4665,14093.0
2019-08-23 13:30:00,35.16,35.23,35.15,35.22,13819.0,29.4665,29.5252,29.4581,29.5168,13819.0
2019-08-23 13:35:00,35.22,35.23,35.19,35.23,14574.0,29.5168,29.5252,29.4916,29.5252,14574.0
2019-08-23 13:40:00,35.22,35.22,35.18,35.19,10773.0,29.5168,29.5168,29.4833,29.4916,10773.0
2019-08-23 13:45:00,35.19,35.26,35.19,35.24,17137.0,29.4916,29.5503,29.4916,29.5335,17137.0
2019-08-23 13:50:00,35.23,35.28,35.23,35.28,16947.0,29.5252,29.5671,29.5252,29.5671,16947.0
2019-08-23 13:55:00,35.28,35.28,35.23,35.23,13642.0,29.5671,29.5671,29.5252,29.5252,13642.0
2019-08-23 14:00:00,35.24,35.24,35.21,35.23,13059.0,29.5335,29.5335,29.5084,29.5252,13059.0
2019-08-23 14:05:00,35.22,35.26,35.21,35.24,18390.0,29.5168,29.5503,29.5084,29.5335,18390.0
2019-08-23 14:10:00,35.25,35.25,35.22,35.23,10426.0,29.5419,29.5419,29.5168,29.5252,10426.0
2019-08-23 14:15:00,35.23,35.23,35.15,35.18,16115.0,29.5252,29.5252,29.4581,29.4833,16115.0
2019-08-23 14:20:00,35.18,35.2,35.17,35.19,7500.0,29.4833,29.5,29.4749,29.4916,7500.0
2019-08-23 14:25:00,35.19,35.19,35.15,35.18,15121.0,29.4916,29.4916,29.4581,29.4833,15121.0
2019-08-23 14:30:00,35.18,35.2,35.17,35.19,12910.0,29.4833,29.5,29.4749,29.4916,12910.0
2019-08-23 14:35:00,35.18,35.19,35.13,35.13,18100.0,29.4833,29.4916,29.4413,29.4413,18100.0
2019-08-23 14:40:00,35.14,35.15,35.1,35.1,12434.0,29.4497,29.4581,29.4162,29.4162,12434.0
2019-08-23 14:45:00,35.1,35.14,35.06,35.07,22651.0,29.4162,29.4497,29.3827,29.3911,22651.0
2019-08-23 14:50:00,35.07,35.12,35.07,35.08,12395.0,29.3911,29.433,29.3911,29.3994,12395.0
2019-08-23 14:55:00,35.08,35.16,35.08,35.15,17183.0,29.3994,29.4665,29.3994,29.4581,17183.0
2019-08-23 15:00:00,35.15,35.15,35.1,35.12,14809.0,29.4581,29.4581,29.4162,29.433,14809.0
2019-08-23 15:05:00,35.13,35.17,35.1,35.1,22006.0,29.4413,29.4749,29.4162,29.4162,22006.0
2019-08-23 15:10:00,35.1,35.1,35.01,35.04,29246.0,29.4162,29.4162,29.3408,29.3659,29246.0
2019-08-23 15:15:00,35.04,35.06,35.02,35.05,15550.0,29.3659,29.3827,29.3492,29.3743,15550.0
2019-08-23 15:20:00,35.06,35.07,35.03,35.05,22916.0,29.3827,29.3911,29.3575,29.3743,22916.0
2019-08-23 15:25:00,35.06,35.06,35.0,35.03,42741.0,29.3827,29.3827,29.3324,29.3575,42741.0
2019-08-23 15:30:00,35.02,35.02,34.96,34.99,34483.0,29.3492,29.3492,29.2989,29.324,34483.0
2019-08-23 15:35:00,34.98,35.0,34.96,34.98,43973.0,29.3156,29.3324,29.2989,29.3156,43973.0
2019-08-23 15:40:00,34.98,35.0,34.94,34.98,58901.0,29.3156,29.3324,29.2821,29.3156,58901.0
2019-08-23 15:45:00,34.99,35.03,34.93,34.93,43677.0,29.324,29.3575,29.2737,29.2737,43677.0
2019-08-23 15:50:00,34.93,34.96,34.83,34.85,85854.0,29.2737,29.2989,29.1899,29.2067,85854.0
2019-08-23 15:55:00,34.85,35.04,34.84,35.02,303503.0,29.2067,29.3659,29.1983,29.3492,303503.0
2019-08-26 09:30:00,35.26,35.27,35.12,35.23,35371.0,29.5503,29.5587,29.433,29.5252,35371.0
2019-08-26 09:35:00,35.24,35.35,35.24,35.29,11708.0,29.5335,29.6257,29.5335,29.5754,11708.0
2019-08-26 09:40:00,35.27,35.33,35.26,35.31,14541.0,29.5587,29.609,29.5503,29.5922,14541.0
2019-08-26 09:45:00,35.31,35.37,35.3,35.34,14704.0,29.5922,29.6425,29.5838,29.6173,14704.0
2019-08-26 09:50:00,35.34,35.42,35.31,35.41,17602.0,29.6173,29.6844,29.5922,29.676,17602.0
2019-08-26 09:55:00,35.4,35.41,35.35,35.41,16741.0,29.6676,29.676,29.6257,29.676,16741.0
2019-08-26 10:00:00,35.4,35.48,35.36,35.36,25078.0,29.6676,29.7347,29.6341,29.6341,25078.0
2019-08-26 10:05:00,35.36,35.39,35.34,35.38,9175.0,29.6341,29.6592,29.6173,29.6509,9175.0
2019-08-26 10:10:00,35.38,35.46,35.36,35.45,9800.0,29.6509,29.7179,29.6341,29.7095,9800.0
2019-08-26 10:15:00,35.44,35.49,35.4,35.47,17574.0,29.7012,29.7431,29.6676,29.7263,17574.0
2019-08-26 10:20:00,35.47,35.47,35.44,35.45,13208.0,29.7263,29.7263,29.7012,29.7095,13208.0
2019-08-26 10:25:00,35.45,35.45,35.4,35.41,14044.0,29.7095,29.7095,29.6676,29.676,14044.0
2019-08-26 10:30:00,35.4,35.44,35.37,35.44,8291.0,29.6676,29.7012,29.6425,29.7012,8291.0
2019-08-26 10:35:00,35.44,35.44,35.34,35.34,17890.0,29.7012,29.7012,29.6173,29.6173,17890.0
2019-08-26 10:40:00,35.34,35.41,35.34,35.41,8411.0,29.6173,29.676,29.6173,29.676,8411.0
2019-08-26 10:45:00,35.4,35.56,35.4,35.53,23232.0,29.6676,29.8017,29.6676,29.7766,23232.0
2019-08-26 10:50:00,35.52,35.55,35.49,35.5,9448.0,29.7682,29.7933,29.7431,29.7514,9448.0
2019-08-26 10:55:00,35.49,35.52,35.45,35.52,7220.0,29.7431,29.7682,29.7095,29.7682,7220.0
2019-08-26 11:00:00,35.51,35.51,35.46,35.48,12260.0,29.7598,29.7598,29.7179,29.7347,12260.0
2019-08-26 11:05:00,35.5,35.57,35.48,35.54,14249.0,29.7514,29.8101,29.7347,29.785,14249.0
2019-08-26 11:10:00,35.55,35.58,35.51,35.57,18005.0,29.7933,29.8185,29.7598,29.8101,18005.0
2019-08-26 11:15:00,35.58,35.59,35.52,35.54,7422.0,29.8185,29.8269,29.7682,29.785,7422.0
2019-08-26 11:20:00,35.54,35.59,35.54,35.59,6751.0,29.785,29.8269,29.785,29.8269,6751.0
2019-08-26 11:25:00,35.59,35.61,35.58,35.59,7304.0,29.8269,29.8436,29.8185,29.8269,7304.0
2019-08-26 11:30:00,35.58,35.59,35.55,35.57,6355.0,29.8185,29.8269,29.7933,29.8101,6355.0
2019-08-26 11:35:00,35.56,35.62,35.56,35.62,8631.0,29.8017,29.852,29.8017,29.852,8631.0
2019-08-26 11:40:00,35.62,35.63,35.54,35.54,8896.0,29.852,29.8604,29.785,29.785,8896.0
2019-08-26 11:45:00,35.54,35.54,35.49,35.51,12198.0,29.785,29.785,29.7431,29.7598,12198.0
2019-08-26 11:50:00,35.5,35.5,35.47,35.49,10458.0,29.7514,29.7514,29.7263,29.7431,10458.0
2019-08-26 11:55:00,35.49,35.51,35.48,35.5,9712.0,29.7431,29.7598,29.7347,29.7514,9712.0
2019-08-26 12:00:00,35.51,35.51,35.47,35.51,13892.0,29.7598,29.7598,29.7263,29.7598,13892.0
2019-08-26 12:05:00,35.51,35.55,35.49,35.55,8676.0,29.7598,29.7933,29.7431,29.7933,8676.0
2019-08-26 12:10:00,35.55,35.55,35.5,35.52,9338.0,29.7933,29.7933,29.7514,29.7682,9338.0
2019-08-26 12:15:00,35.52,35.53,35.44,35.44,9884.0,29.7682,29.7766,29.7012,29.7012,9884.0
2019-08-26 12:20:00,35.43,35.57,35.43,35.56,11366.0,29.6928,29.8101,29.6928,29.8017,11366.0
2019-08-26 12:25:00,35.56,35.58,35.52,35.53,7087.0,29.8017,29.8185,29.7682,29.7766,7087.0
2019-08-26 12:30:00,35.53,35.53,35.48,35.49,5803.0,29.7766,29.7766,29.7347,29.7431,5803.0
2019-08-26 12:35:00,35.49,35.53,35.47,35.52,5300.0,29.7431,29.7766,29.7263,29.7682,5300.0
2019-08-26 12:40:00,35.53,35.54,35.51,35.54,10793.0,29.7766,29.785,29.7598,29.785,10793.0
2019-08-26 12:45:00,35.54,35.6,35.54,35.59,7728.0,29.785,29.8352,29.785,29.8269,7728.0
2019-08-26 12:50:00,35.59,35.62,35.58,35.59,5880.0,29.8269,29.852,29.8185,29.8269,5880.0
2019-08-26 12:55:00,35.59,35.6,35.56,35.57,6502.0,29.8269,29.8352,29.8017,29.8101,6502.0
2019-08-26 13:00:00,35.58,35.6,35.57,35.57,5838.0,29.8185,29.8352,29.8101,29.8101,5838.0
2019-08-26 13:05:00,35.58,35.59,35.56,35.57,5402.0,29.8185,29.8269,29.8017,29.8101,5402.0
2019-08-26 13:10:00,35.57,35.57,35.54,35.55,8265.0,29.8101,29.8101,29.785,29.7933,8265.0
2019-08-26 13:15:00,35.55,35.55,35.51,35.54,9554.0,29.7933,29.7933,29.7598,29.785,9554.0
2019-08-26 13:20:00,35.53,35.53,35.49,35.51,11845.0,29.7766,29.7766,29.7431,29.7598,11845.0
2019-08-26 13:25:00,35.52,35.53,35.49,35.5,6574.0,29.7682,29.7766,29.7431,29.7514,6574.0
2019-08-26 13:30:00,35.49,35.49,35.46,35.48,9248.0,29.7431,29.7431,29.7179,29.7347,9248.0
2019-08-26 13:35:00,35.48,35.52,35.47,35.49,10425.0,29.7347,29.7682,29.7263,29.7431,10425.0
2019-08-26 13:40:00,35.48,35.51,35.48,35.51,9874.0,29.7347,29.7598,29.7347,29.7598,9874.0
2019-08-26 13:45:00,35.5,35.55,35.5,35.55,16970.0,29.7514,29.7933,29.7514,29.7933,16970.0
2019-08-26 13:50:00,35.55,35.56,35.51,35.55,74871.0,29.7933,29.8017,29.7598,29.7933,74871.0
2019-08-26 13:55:00,35.55,35.58,35.53,35.55,19512.0,29.7933,29.8185,29.7766,29.7933,19512.0
2019-08-26 14:00:00,35.54,35.55,35.48,35.48,11953.0,29.785,29.7933,29.7347,29.7347,11953.0
2019-08-26 14:05:00,35.48,35.48,35.44,35.44,7399.0,29.7347,29.7347,29.7012,29.7012,7399.0
2019-08-26 14:10:00,35.44,35.46,35.41,35.46,14570.0,29.7012,29.7179,29.676,29.7179,14570.0
2019-08-26 14:15:00,35.47,35.49,35.45,35.47,11846.0,29.7263,29.7431,29.7095,29.7263,11846.0
2019-08-26 14:20:00,35.46,35.47,35.44,35.45,13427.0,29.7179,29.7263,29.7012,29.7095,13427.0
2019-08-26 14:25:00,35.44,35.47,35.44,35.47,6242.0,29.7012,29.7263,29.7012,29.7263,6242.0
2019-08-26 14:30:00,35.47,35.51,35.46,35.47,10410.0,29.7263,29.7598,29.7179,29.7263,10410.0
2019-08-26 14:35:00,35.46,35.49,35.45,35.47,16765.0,29.7179,29.7431,29.7095,29.7263,16765.0
2019-08-26 14:40:00,35.48,35.49,35.45,35.47,15264.0,29.7347,29.7431,29.7095,29.7263,15264.0
2019-08-26 14:45:00,35.46,35.51,35.45,35.47,24730.0,29.7179,29.7598,29.7095,29.7263,24730.0
2019-08-26 14:50:00,35.47,35.47,35.44,35.46,9088.0,29.7263,29.7263,29.7012,29.7179,9088.0
2019-08-26 14:55:00,35.46,35.47,35.44,35.46,9224.0,29.7179,29.7263,29.7012,29.7179,9224.0
2019-08-26 15:00:00,35.46,35.5,35.45,35.45,28375.0,29.7179,29.7514,29.7095,29.7095,28375.0
2019-08-26 15:05:00,35.45,35.45,35.41,35.45,10740.0,29.7095,29.7095,29.676,29.7095,10740.0
2019-08-26 15:10:00,35.45,35.51,35.45,35.5,21196.0,29.7095,29.7598,29.7095,29.7514,21196.0
2019-08-26 15:15:00,35.5,35.54,35.49,35.54,24439.0,29.7514,29.785,29.7431,29.785,24439.0
2019-08-26 15:20:00,35.54,35.55,35.5,35.5,16477.0,29.785,29.7933,29.7514,29.7514,16477.0
2019-08-26 15:25:00,35.5,35.51,35.48,35.48,16079.0,29.7514,29.7598,29.7347,29.7347,16079.0
2019-08-26 15:30:00,35.49,35.56,35.48,35.53,35458.0,29.7431,29.8017,29.7347,29.7766,35458.0
2019-08-26 15:35:00,35.54,35.55,35.48,35.5,27949.0,29.785,29.7933,29.7347,29.7514,27949.0
2019-08-26 15:40:00,35.5,35.52,35.49,35.49,40796.0,29.7514,29.7682,29.7431,29.7431,40796.0
2019-08-26 15:45:00,35.5,35.53,35.48,35.52,63281.0,29.7514,29.7766,29.7347,29.7682,63281.0
2019-08-26 15:50:00,35.52,35.58,35.52,35.58,76932.0,29.7682,29.8185,29.7682,29.8185,76932.0
2019-08-26 15:55:00,35.58,35.68,35.58,35.68,202366.0,29.8185,29.9023,29.8185,29.9023,202366.0
2019-08-27 09:30:00,35.82,35.82,35.65,35.76,19727.0,30.0196,30.0196,29.8771,29.9693,19727.0
2019-08-27 09:35:00,35.8,35.92,35.74,35.81,11828.0,30.0029,30.1034,29.9526,30.0112,11828.0
2019-08-27 09:40:00,35.81,35.89,35.77,35.88,15237.0,30.0112,30.0783,29.9777,30.0699,15237.0
2019-08-27 09:45:00,35.88,35.98,35.88,35.9,6706.0,30.0699,30.1537,30.0699,30.0867,6706.0
2019-08-27 09:50:00,35.9,36.01,35.87,35.99,15875.0,30.0867,30.1789,30.0615,30.1621,15875.0
2019-08-27 09:55:00,35.97,36.03,35.96,36.02,13535.0,30.1453,30.1956,30.1369,30.1872,13535.0
2019-08-27 10:00:00,36.02,36.16,36.01,36.08,34271.0,30.1872,30.3046,30.1789,30.2375,34271.0
2019-08-27 10:05:00,36.07,36.07,35.89,35.89,41688.0,30.2291,30.2291,30.0783,30.0783,41688.0
2019-08-27 10:10:00,35.89,35.92,35.82,35.83,15732.0,30.0783,30.1034,30.0196,30.028,15732.0
2019-08-27 10:15:00,35.83,35.98,35.81,35.98,15709.0,30.028,30.1537,30.0112,30.1537,15709.0
2019-08-27 10:20:00,35.98,36.0,35.87,35.87,12295.0,30.1537,30.1705,30.0615,30.0615,12295.0
2019-08-27 10:25:00,35.88,35.89,35.84,35.88,20556.0,30.0699,30.0783,30.0364,30.0699,20556.0
2019-08-27 10:30:00,35.89,35.89,35.83,35.84,13904.0,30.0783,30.0783,30.028,30.0364,13904.0
2019-08-27 10:35:00,35.84,35.85,35.79,35.81,10441.0,30.0364,30.0448,29.9945,30.0112,10441.0
2019-08-27 10:40:00,35.81,35.84,35.76,35.78,9614.0,30.0112,30.0364,29.9693,29.9861,9614.0
2019-08-27 10:45:00,35.79,35.8,35.74,35.75,16833.0,29.9945,30.0029,29.9526,29.961,16833.0
2019-08-27 10:50:00,35.75,35.79,35.73,35.73,12301.0,29.961,29.9945,29.9442,29.9442,12301.0
2019-08-27 10:55:00,35.73,35.74,35.69,35.7,13554.0,29.9442,29.9526,29.9107,29.919,13554.0
2019-08-27 11:00:00,35.7,35.73,35.67,35.73,6444.0,29.919,29.9442,29.8939,29.9442,6444.0
2019-08-27 11:05:00,35.72,35.74,35.62,35.64,11235.0,29.9358,29.9526,29.852,29.8688,11235.0
2019-08-27 11:10:00,35.63,35.65,35.59,35.65,13929.0,29.8604,29.8771,29.8269,29.8771,13929.0
2019-08-27 11:15:00,35.65,35.65,35.53,35.54,16812.0,29.8771,29.8771,29.7766,29.785,16812.0
2019-08-27 11:20:00,35.53,35.58,35.52,35.54,10807.0,29.7766,29.8185,29.7682,29.785,10807.0
2019-08-27 11:25:00,35.54,35.55,35.5,35.52,20254.0,29.785,29.7933,29.7514,29.7682,20254.0
2019-08-27 11:30:00,35.52,35.61,35.52,35.6,14171.0,29.7682,29.8436,29.7682,29.8352,14171.0
2019-08-27 11:35:00,35.59,35.62,35.56,35.56,8644.0,29.8269,29.852,29.8017,29.8017,8644.0
2019-08-27 11:40:00,35.54,35.55,35.45,35.46,14245.0,29.785,29.7933,29.7095,29.7179,14245.0
2019-08-27 11:45:00,35.45,35.56,35.45,35.56,6762.0,29.7095,29.8017,29.7095,29.8017,6762.0
2019-08-27 11:50:00,35.55,35.56,35.53,35.55,5307.0,29.7933,29.8017,29.7766,29.7933,5307.0
2019-08-27 11:55:00,35.55,35.56,35.48,35.51,10238.0,29.7933,29.8017,29.7347,29.7598,10238.0
2019-08-27 12:00:00,35.51,35.54,35.45,35.46,8170.0,29.7598,29.785,29.7095,29.7179,8170.0
2019-08-27 12:05:00,35.45,35.55,35.45,35.52,10375.0,29.7095,29.7933,29.7095,29.7682,10375.0
2019-08-27 12:10:00,35.52,35.57,35.52,35.53,12716.0,29.7682,29.8101,29.7682,29.7766,12716.0
2019-08-27 12:15:00,35.53,35.54,35.5,35.54,10774.0,29.7766,29.785,29.7514,29.785,10774.0
2019-08-27 12:20:00,35.55,35.6,35.55,35.59,12065.0,29.7933,29.8352,29.7933,29.8269,12065.0
2019-08-27 12:25:00,35.59,35.59,35.56,35.56,12566.0,29.8269,29.8269,29.8017,29.8017,12566.0
2019-08-27 12:30:00,35.56,35.58,35.53,35.55,10812.0,29.8017,29.8185,29.7766,29.7933,10812.0
2019-08-27 12:35:00,35.53,35.56,35.52,35.54,17748.0,29.7766,29.8017,29.7682,29.785,17748.0
2019-08-27 12:40:00,35.55,35.56,35.51,35.54,27811.0,29.7933,29.8017,29.7598,29.785,27811.0
2019-08-27 12:45:00,35.54,35.63,35.53,35.62,28828.0,29.785,29.8604,29.7766,29.852,28828.0
2019-08-27 12:50:00,35.62,35.62,35.51,35.53,11823.0,29.852,29.852,29.7598,29.7766,11823.0
2019-08-27 12:55:00,35.53,35.59,35.53,35.59,8293.0,29.7766,29.8269,29.7766,29.8269,8293.0
2019-08-27 13:00:00,35.58,35.6,35.56,35.59,9173.0,29.8185,29.8352,29.8017,29.8269,9173.0
2019-08-27 13:05:00,35.58,35.61,35.58,35.58,11313.0,29.8185,29.8436,29.8185,29.8185,11313.0
2019-08-27 13:10:00,35.58,35.6,35.56,35.58,7781.0,29.8185,29.8352,29.8017,29.8185,7781.0
2019-08-27 13:15:00,35.58,35.58,35.53,35.57,4907.0,29.8185,29.8185,29.7766,29.8101,4907.0
2019-08-27 13:20:00,35.57,35.63,35.56,35.61,8059.0,29.8101,29.8604,29.8017,29.8436,8059.0
2019-08-27 13:25:00,35.61,35.63,35.61,35.63,7042.0,29.8436,29.8604,29.8436,29.8604,7042.0
2019-08-27 13:30:00,35.63,35.66,35.59,35.65,12977.0,29.8604,29.8855,29.8269,29.8771,12977.0
2019-08-27 13:35:00,35.66,35.74,35.65,35.68,17223.0,29.8855,29.9526,29.8771,29.9023,17223.0
2019-08-27 13:40:00,35.68,35.71,35.67,35.69,8623.0,29.9023,29.9274,29.8939,29.9107,8623.0
2019-08-27 13:45:00,35.69,35.7,35.63,35.63,8655.0,29.9107,29.919,29.8604,29.8604,8655.0
2019-08-27 13:50:00,35.63,35.64,35.59,35.6,6818.0,29.8604,29.8688,29.8269,29.8352,6818.0
2019-08-27 13:55:00,35.59,35.62,35.57,35.62,9545.0,29.8269,29.852,29.8101,29.852,9545.0
2019-08-27 14:00:00,35.62,35.63,35.58,35.58,7631.0,29.852,29.8604,29.8185,29.8185,7631.0
2019-08-27 14:05:00,35.59,35.63,35.57,35.59,12883.0,29.8269,29.8604,29.8101,29.8269,12883.0
2019-08-27 14:10:00,35.59,35.6,35.52,35.55,8765.0,29.8269,29.8352,29.7682,29.7933,8765.0
2019-08-27 14:15:00,35.55,35.6,35.54,35.59,10457.0,29.7933,29.8352,29.785,29.8269,10457.0
2019-08-27 14:20:00,35.6,35.6,35.56,35.56,14434.0,29.8352,29.8352,29.8017,29.8017,14434.0
2019-08-27 14:25:00,35.56,35.56,35.52,35.52,10772.0,29.8017,29.8017,29.7682,29.7682,10772.0
2019-08-27 14:30:00,35.52,35.53,35.49,35.53,13157.0,29.7682,29.7766,29.7431,29.7766,13157.0
2019-08-27 14:35:00,35.53,35.54,35.51,35.52,13026.0,29.7766,29.785,29.7598,29.7682,13026.0
2019-08-27 14:40:00,35.53,35.53,35.49,35.52,15687.0,29.7766,29.7766,29.7431,29.7682,15687.0
2019-08-27 14:45:00,35.52,35.55,35.5,35.54,10395.0,29.7682,29.7933,29.7514,29.785,10395.0
2019-08-27 14:50:00,35.54,35.62,35.54,35.62,33365.0,29.785,29.852,29.785,29.852,33365.0
2019-08-27 14:55:00,35.61,35.63,35.6,35.6,19636.0,29.8436,29.8604,29.8352,29.8352,19636.0
2019-08-27 15:00:00,35.6,35.65,35.57,35.59,29232.0,29.8352,29.8771,29.8101,29.8269,29232.0
2019-08-27 15:05:00,35.59,35.63,35.56,35.61,24625.0,29.8269,29.8604,29.8017,29.8436,24625.0
2019-08-27 15:10:00,35.62,35.63,35.58,35.59,43075.0,29.852,29.8604,29.8185,29.8269,43075.0
2019-08-27 15:15:00,35.6,35.6,35.58,35.59,8000.0,29.8352,29.8352,29.8185,29.8269,8000.0
2019-08-27 15:20:00,35.58,35.58,35.52,35.55,24364.0,29.8185,29.8185,29.7682,29.7933,24364.0
2019-08-27 15:25:00,35.56,35.56,35.53,35.54,15765.0,29.8017,29.8017,29.7766,29.785,15765.0
2019-08-27 15:30:00,35.54,35.54,35.45,35.45,32651.0,29.785,29.785,29.7095,29.7095,32651.0
2019-08-27 15:35:00,35.45,35.5,35.41,35.5,58139.0,29.7095,29.7514,29.676,29.7514,58139.0
2019-08-27 15:40:00,35.5,35.53,35.49,35.52,41340.0,29.7514,29.7766,29.7431,29.7682,41340.0
2019-08-27 15:45:00,35.52,35.52,35.46,35.51,57769.0,29.7682,29.7682,29.7179,29.7598,57769.0
2019-08-27 15:50:00,35.51,35.53,35.44,35.47,67134.0,29.7598,29.7766,29.7012,29.7263,67134.0
2019-08-27 15:55:00,35.47,35.51,35.33,35.36,284853.0,29.7263,29.7598,29.609,29.6341,284853.0
2019-08-28 09:30:00,35.37,35.43,35.23,35.39,15950.0,29.6425,29.6928,29.5252,29.6592,15950.0
2019-08-28 09:35:00,35.35,35.46,35.31,35.46,10410.0,29.6257,29.7179,29.5922,29.7179,10410.0
2019-08-28 09:40:00,35.48,35.53,35.42,35.48,6270.0,29.7347,29.7766,29.6844,29.7347,6270.0
2019-08-28 09:45:00,35.49,35.5,35.38,35.38,6953.0,29.7431,29.7514,29.6509,29.6509,6953.0
2019-08-28 09:50:00,35.36,35.41,35.36,35.38,7050.0,29.6341,29.676,29.6341,29.6509,7050.0
2019-08-28 09:55:00,35.39,35.45,35.37,35.44,7983.0,29.6592,29.7095,29.6425,29.7012,7983.0
2019-08-28 10:00:00,35.44,35.48,35.39,35.39,8254.0,29.7012,29.7347,29.6592,29.6592,8254.0
2019-08-28 10:05:00,35.39,35.48,35.34,35.48,15361.0,29.6592,29.7347,29.6173,29.7347,15361.0
2019-08-28 10:10:00,35.49,35.51,35.34,35.34,9750.0,29.7431,29.7598,29.6173,29.6173,9750.0
2019-08-28 10:15:00,35.34,35.44,35.34,35.39,12219.0,29.6173,29.7012,29.6173,29.6592,12219.0
2019-08-28 10:20:00,35.39,35.4,35.37,35.38,9035.0,29.6592,29.6676,29.6425,29.6509,9035.0
2019-08-28 10:25:00,35.39,35.43,35.37,35.39,9249.0,29.6592,29.6928,29.6425,29.6592,9249.0
2019-08-28 10:30:00,35.39,35.47,35.38,35.42,10686.0,29.6592,29.7263,29.6509,29.6844,10686.0
2019-08-28 10:35:00,35.41,35.43,35.38,35.4,6005.0,29.676,29.6928,29.6509,29.6676,6005.0
2019-08-28 10:40:00,35.4,35.49,35.38,35.48,13391.0,29.6676,29.7431,29.6509,29.7347,13391.0
2019-08-28 10:45:00,35.47,35.48,35.39,35.4,7949.0,29.7263,29.7347,29.6592,29.6676,7949.0
2019-08-28 10:50:00,35.4,35.43,35.39,35.41,6327.0,29.6676,29.6928,29.6592,29.676,6327.0
2019-08-28 10:55:00,35.4,35.49,35.4,35.49,10131.0,29.6676,29.7431,29.6676,29.7431,10131.0
2019-08-28 11:00:00,35.49,35.51,35.46,35.49,7330.0,29.7431,29.7598,29.7179,29.7431,7330.0
2019-08-28 11:05:00,35.5,35.52,35.48,35.51,10160.0,29.7514,29.7682,29.7347,29.7598,10160.0
2019-08-28 11:10:00,35.51,35.51,35.44,35.46,5968.0,29.7598,29.7598,29.7012,29.7179,5968.0
2019-08-28 11:15:00,35.47,35.51,35.47,35.49,7864.0,29.7263,29.7598,29.7263,29.7431,7864.0
2019-08-28 11:20:00,35.5,35.57,35.47,35.54,48515.0,29.7514,29.8101,29.7263,29.785,48515.0
2019-08-28 11:25:00,35.54,35.57,35.48,35.57,6400.0,29.785,29.8101,29.7347,29.8101,6400.0
2019-08-28 11:30:00,35.56,35.58,35.49,35.5,22362.0,29.8017,29.8185,29.7431,29.7514,22362.0
2019-08-28 11:35:00,35.5,35.51,35.46,35.49,7596.0,29.7514,29.7598,29.7179,29.7431,7596.0
2019-08-28 11:40:00,35.48,35.53,35.47,35.51,6400.0,29.7347,29.7766,29.7263,29.7598,6400.0
2019-08-28 11:45:00,35.52,35.55,35.49,35.49,6493.0,29.7682,29.7933,29.7431,29.7431,6493.0
2019-08-28 11:50:00,35.5,35.55,35.49,35.53,8750.0,29.7514,29.7933,29.7431,29.7766,8750.0
2019-08-28 11:55:00,35.52,35.53,35.5,35.51,5592.0,29.7682,29.7766,29.7514,29.7598,5592.0
2019-08-28 12:00:00,35.52,35.53,35.49,35.49,4669.0,29.7682,29.7766,29.7431,29.7431,4669.0
2019-08-28 12:05:00,35.48,35.49,35.46,35.48,5398.0,29.7347,29.7431,29.7179,29.7347,5398.0
2019-08-28 12:10:00,35.47,35.49,35.45,35.47,4876.0,29.7263,29.7431,29.7095,29.7263,4876.0
2019-08-28 12:15:00,35.48,35.49,35.46,35.47,5144.0,29.7347,29.7431,29.7179,29.7263,5144.0
2019-08-28 12:20:00,35.46,35.48,35.45,35.45,5820.0,29.7179,29.7347,29.7095,29.7095,5820.0
2019-08-28 12:25:00,35.45,35.46,35.42,35.42,9645.0,29.7095,29.7179,29.6844,29.6844,9645.0
2019-08-28 12:30:00,35.43,35.5,35.42,35.48,7997.0,29.6928,29.7514,29.6844,29.7347,7997.0
2019-08-28 12:35:00,35.49,35.51,35.47,35.51,5115.0,29.7431,29.7598,29.7263,29.7598,5115.0
2019-08-28 12:40:00,35.5,35.51,35.48,35.49,4373.0,29.7514,29.7598,29.7347,29.7431,4373.0
2019-08-28 12:45:00,35.5,35.54,35.5,35.53,9139.0,29.7514,29.785,29.7514,29.7766,9139.0
2019-08-28 12:50:00,35.52,35.58,35.51,35.58,12806.0,29.7682,29.8185,29.7598,29.8185,12806.0
2019-08-28 12:55:00,35.58,35.61,35.55,35.58,6260.0,29.8185,29.8436,29.7933,29.8185,6260.0
2019-08-28 13:00:00,35.57,35.57,35.51,35.51,6035.0,29.8101,29.8101,29.7598,29.7598,6035.0
2019-08-28 13:05:00,35.51,35.55,35.51,35.55,4624.0,29.7598,29.7933,29.7598,29.7933,4624.0
2019-08-28 13:10:00,35.55,35.55,35.51,35.52,9252.0,29.7933,29.7933,29.7598,29.7682,9252.0
2019-08-28 13:15:00,35.51,35.56,35.49,35.54,5706.0,29.7598,29.8017,29.7431,29.785,5706.0
2019-08-28 13:20:00,35.55,35.56,35.53,35.54,3832.0,29.7933,29.8017,29.7766,29.785,3832.0
2019-08-28 13:25:00,35.54,35.57,35.53,35.54,5163.0,29.785,29.8101,29.7766,29.785,5163.0
2019-08-28 13:30:00,35.54,35.54,35.51,35.52,10999.0,29.785,29.785,29.7598,29.7682,10999.0
2019-08-28 13:35:00,35.52,35.53,35.49,35.49,5822.0,29.7682,29.7766,29.7431,29.7431,5822.0
2019-08-28 13:40:00,35.5,35.52,35.5,35.5,3747.0,29.7514,29.7682,29.7514,29.7514,3747.0
2019-08-28 13:45:00,35.51,35.52,35.49,35.5,6680.0,29.7598,29.7682,29.7431,29.7514,6680.0
2019-08-28 13:50:00,35.51,35.52,35.47,35.52,6280.0,29.7598,29.7682,29.7263,29.7682,6280.0
2019-08-28 13:55:00,35.51,35.52,35.46,35.46,5898.0,29.7598,29.7682,29.7179,29.7179,5898.0
2019-08-28 14:00:00,35.47,35.5,35.46,35.5,8288.0,29.7263,29.7514,29.7179,29.7514,8288.0
2019-08-28 14:05:00,35.49,35.51,35.48,35.5,9256.0,29.7431,29.7598,29.7347,29.7514,9256.0
2019-08-28 14:10:00,35.51,35.51,35.48,35.48,5693.0,29.7598,29.7598,29.7347,29.7347,5693.0
2019-08-28 14:15:00,35.48,35.49,35.46,35.48,3602.0,29.7347,29.7431,29.7179,29.7347,3602.0
2019-08-28 14:20:00,35.48,35.51,35.47,35.5,7797.0,29.7347,29.7598,29.7263,29.7514,7797.0
2019-08-28 14:25:00,35.51,35.51,35.46,35.48,9826.0,29.7598,29.7598,29.7179,29.7347,9826.0
2019-08-28 14:30:00,35.48,35.48,35.46,35.48,5900.0,29.7347,29.7347,29.7179,29.7347,5900.0
2019-08-28 14:35:00,35.48,35.48,35.45,35.46,3150.0,29.7347,29.7347,29.7095,29.7179,3150.0
2019-08-28 14:40:00,35.46,35.47,35.44,35.44,5363.0,29.7179,29.7263,29.7012,29.7012,5363.0
2019-08-28 14:45:00,35.44,35.45,35.42,35.44,18035.0,29.7012,29.7095,29.6844,29.7012,18035.0
2019-08-28 14:50:00,35.44,35.44,35.4,35.41,7160.0,29.7012,29.7012,29.6676,29.676,7160.0
2019-08-28 14:55:00,35.4,35.41,35.37,35.37,19329.0,29.6676,29.676,29.6425,29.6425,19329.0
2019-08-28 15:00:00,35.37,35.38,35.36,35.38,10162.0,29.6425,29.6509,29.6341,29.6509,10162.0
2019-08-28 15:05:00,35.38,35.43,35.37,35.41,14837.0,29.6509,29.6928,29.6425,29.676,14837.0
2019-08-28 15:10:00,35.41,35.41,35.35,35.35,21876.0,29.676,29.676,29.6257,29.6257,21876.0
2019-08-28 15:15:00,35.35,35.37,35.33,35.37,24362.0,29.6257,29.6425,29.609,29.6425,24362.0
2019-08-28 15:20:00,35.37,35.38,35.33,35.33,18245.0,29.6425,29.6509,29.609,29.609,18245.0
2019-08-28 15:25:00,35.33,35.39,35.32,35.39,28672.0,29.609,29.6592,29.6006,29.6592,28672.0
2019-08-28 15:30:00,35.39,35.39,35.36,35.38,15537.0,29.6592,29.6592,29.6341,29.6509,15537.0
2019-08-28 15:35:00,35.39,35.39,35.35,35.35,29906.0,29.6592,29.6592,29.6257,29.6257,29906.0
2019-08-28 15:40:00,35.35,35.39,35.32,35.34,41149.0,29.6257,29.6592,29.6006,29.6173,41149.0
2019-08-28 15:45:00,35.34,35.37,35.34,35.35,22351.0,29.6173,29.6425,29.6173,29.6257,22351.0
2019-08-28 15:50:00,35.34,35.39,35.34,35.38,52001.0,29.6173,29.6592,29.6173,29.6509,52001.0
2019-08-28 15:55:00,35.37,35.38,35.3,35.35,98116.0,29.6425,29.6509,29.5838,29.6257,98116.0
2019-08-29 09:30:00,35.59,35.72,35.52,35.64,32326.0,29.8269,29.9358,29.7682,29.8688,32326.0
2019-08-29 09:35:00,35.64,35.68,35.59,35.68,13950.0,29.8688,29.9023,29.8269,29.9023,13950.0
2019-08-29 09:40:00,35.71,35.74,35.67,35.74,5213.0,29.9274,29.9526,29.8939,29.9526,5213.0
2019-08-29 09:45:00,35.74,35.81,35.69,35.72,14624.0,29.9526,30.0112,29.9107,29.9358,14624.0
2019-08-29 09:50:00,35.72,35.74,35.69,35.74,12378.0,29.9358,29.9526,29.9107,29.9526,12378.0
2019-08-29 09:55:00,35.74,35.74,35.65,35.67,15174.0,29.9526,29.9526,29.8771,29.8939,15174.0
2019-08-29 10:00:00,35.68,35.73,35.64,35.68,23254.0,29.9023,29.9442,29.8688,29.9023,23254.0
2019-08-29 10:05:00,35.68,35.74,35.64,35.74,12774.0,29.9023,29.9526,29.8688,29.9526,12774.0
2019-08-29 10:10:00,35.74,35.75,35.62,35.62,13193.0,29.9526,29.961,29.852,29.852,13193.0
2019-08-29 10:15:00,35.62,35.7,35.62,35.7,9621.0,29.852,29.919,29.852,29.919,9621.0
2019-08-29 10:20:00,35.7,35.71,35.68,35.69,10367.0,29.919,29.9274,29.9023,29.9107,10367.0
2019-08-29 10:25:00,35.69,35.69,35.66,35.69,11216.0,29.9107,29.9107,29.8855,29.9107,11216.0
2019-08-29 10:30:00,35.69,35.73,35.66,35.72,21373.0,29.9107,29.9442,29.8855,29.9358,21373.0
2019-08-29 10:35:00,35.72,35.72,35.54,35.56,20039.0,29.9358,29.9358,29.785,29.8017,20039.0
2019-08-29 10:40:00,35.56,35.57,35.49,35.51,9624.0,29.8017,29.8101,29.7431,29.7598,9624.0
2019-08-29 10:45:00,35.52,35.53,35.47,35.53,10230.0,29.7682,29.7766,29.7263,29.7766,10230.0
2019-08-29 10:50:00,35.55,35.55,35.51,35.54,8526.0,29.7933,29.7933,29.7598,29.785,8526.0
2019-08-29 10:55:00,35.53,35.55,35.51,35.54,6128.0,29.7766,29.7933,29.7598,29.785,6128.0
2019-08-29 11:00:00,35.55,35.64,35.55,35.64,16750.0,29.7933,29.8688,29.7933,29.8688,16750.0
2019-08-29 11:05:00,35.65,35.68,35.63,35.65,8772.0,29.8771,29.9023,29.8604,29.8771,8772.0
2019-08-29 11:10:00,35.65,35.67,35.64,35.67,9353.0,29.8771,29.8939,29.8688,29.8939,9353.0
2019-08-29 11:15:00,35.66,35.71,35.65,35.69,9244.0,29.8855,29.9274,29.8771,29.9107,9244.0
2019-08-29 11:20:00,35.7,35.7,35.66,35.69,9101.0,29.919,29.919,29.8855,29.9107,9101.0
2019-08-29 11:25:00,35.69,35.69,35.67,35.68,7518.0,29.9107,29.9107,29.8939,29.9023,7518.0
2019-08-29 11:30:00,35.68,35.72,35.67,35.72,11222.0,29.9023,29.9358,29.8939,29.9358,11222.0
2019-08-29 11:35:00,35.71,35.73,35.69,35.69,10975.0,29.9274,29.9442,29.9107,29.9107,10975.0
2019-08-29 11:40:00,35.69,35.69,35.62,35.66,10821.0,29.9107,29.9107,29.852,29.8855,10821.0
2019-08-29 11:45:00,35.66,35.72,35.66,35.7,7988.0,29.8855,29.9358,29.8855,29.919,7988.0
2019-08-29 11:50:00,35.7,35.72,35.69,35.7,6689.0,29.919,29.9358,29.9107,29.919,6689.0
2019-08-29 11:55:00,35.7,35.71,35.68,35.7,7500.0,29.919,29.9274,29.9023,29.919,7500.0
2019-08-29 12:00:00,35.7,35.71,35.68,35.71,10777.0,29.919,29.9274,29.9023,29.9274,10777.0
2019-08-29 12:05:00,35.72,35.73,35.71,35.72,6752.0,29.9358,29.9442,29.9274,29.9358,6752.0
2019-08-29 12:10:00,35.72,35.73,35.71,35.72,7587.0,29.9358,29.9442,29.9274,29.9358,7587.0
2019-08-29 12:15:00,35.72,35.74,35.71,35.71,6000.0,29.9358,29.9526,29.9274,29.9274,6000.0
2019-08-29 12:20:00,35.71,35.72,35.67,35.67,7083.0,29.9274,29.9358,29.8939,29.8939,7083.0
2019-08-29 12:25:00,35.68,35.68,35.65,35.68,8817.0,29.9023,29.9023,29.8771,29.9023,8817.0
2019-08-29 12:30:00,35.69,35.7,35.67,35.69,7150.0,29.9107,29.919,29.8939,29.9107,7150.0
2019-08-29 12:35:00,35.69,35.74,35.69,35.73,6931.0,29.9107,29.9526,29.9107,29.9442,6931.0
2019-08-29 12:40:00,35.72,35.72,35.68,35.68,8644.0,29.9358,29.9358,29.9023,29.9023,8644.0
2019-08-29 12:45:00,35.69,35.69,35.66,35.66,5161.0,29.9107,29.9107,29.8855,29.8855,5161.0
2019-08-29 12:50:00,35.66,35.68,35.64,35.68,10813.0,29.8855,29.9023,29.8688,29.9023,10813.0
2019-08-29 12:55:00,35.68,35.68,35.65,35.66,8890.0,29.9023,29.9023,29.8771,29.8855,8890.0
2019-08-29 13:00:00,35.66,35.67,35.65,35.66,6000.0,29.8855,29.8939,29.8771,29.8855,6000.0
2019-08-29 13:05:00,35.66,35.66,35.62,35.64,6231.0,29.8855,29.8855,29.852,29.8688,6231.0
2019-08-29 13:10:00,35.64,35.69,35.64,35.69,6222.0,29.8688,29.9107,29.8688,29.9107,6222.0
2019-08-29 13:15:00,35.68,35.69,35.66,35.68,11073.0,29.9023,29.9107,29.8855,29.9023,11073.0
2019-08-29 13:20:00,35.68,35.68,35.63,35.64,8291.0,29.9023,29.9023,29.8604,29.8688,8291.0
2019-08-29 13:25:00,35.63,35.67,35.61,35.66,10210.0,29.8604,29.8939,29.8436,29.8855,10210.0
2019-08-29 13:30:00,35.67,35.67,35.65,35.65,6181.0,29.8939,29.8939,29.8771,29.8771,6181.0
2019-08-29 13:35:00,35.65,35.67,35.63,35.66,5152.0,29.8771,29.8939,29.8604,29.8855,5152.0
2019-08-29 13:40:00,35.66,35.69,35.65,35.66,6509.0,29.8855,29.9107,29.8771,29.8855,6509.0
2019-08-29 13:45:00,35.66,35.7,35.66,35.68,6524.0,29.8855,29.919,29.8855,29.9023,6524.0
2019-08-29 13:50:00,35.69,35.73,35.69,35.73,5860.0,29.9107,29.9442,29.9107,29.9442,5860.0
2019-08-29 13:55:00,35.73,35.73,35.69,35.7,5380.0,29.9442,29.9442,29.9107,29.919,5380.0
2019-08-29 14:00:00,35.7,35.73,35.7,35.72,8982.0,29.919,29.9442,29.919,29.9358,8982.0
2019-08-29 14:05:00,35.71,35.73,35.71,35.73,7699.0,29.9274,29.9442,29.9274,29.9442,7699.0
2019-08-29 14:10:00,35.73,35.75,35.71,35.72,10468.0,29.9442,29.961,29.9274,29.9358,10468.0
2019-08-29 14:15:00,35.72,35.73,35.66,35.69,13750.0,29.9358,29.9442,29.8855,29.9107,13750.0
2019-08-29 14:20:00,35.68,35.74,35.68,35.74,7735.0,29.9023,29.9526,29.9023,29.9526,7735.0
2019-08-29 14:25:00,35.75,35.77,35.74,35.75,7162.0,29.961,29.9777,29.9526,29.961,7162.0
2019-08-29 14:30:00,35.75,35.76,35.72,35.72,11355.0,29.961,29.9693,29.9358,29.9358,11355.0
2019-08-29 14:35:00,35.72,35.75,35.72,35.75,7591.0,29.9358,29.961,29.9358,29.961,7591.0
2019-08-29 14:40:00,35.75,35.79,35.75,35.79,9745.0,29.961,29.9945,29.961,29.9945,9745.0
2019-08-29 14:45:00,35.79,35.8,35.76,35.77,16582.0,29.9945,30.0029,29.9693,29.9777,16582.0
2019-08-29 14:50:00,35.78,35.79,35.73,35.73,15007.0,29.9861,29.9945,29.9442,29.9442,15007.0
2019-08-29 14:55:00,35.74,35.75,35.73,35.75,4999.0,29.9526,29.961,29.9442,29.961,4999.0
2019-08-29 15:00:00,35.75,35.75,35.68,35.69,18093.0,29.961,29.961,29.9023,29.9107,18093.0
2019-08-29 15:05:00,35.69,35.7,35.67,35.69,12151.0,29.9107,29.919,29.8939,29.9107,12151.0
2019-08-29 15:10:00,35.69,35.7,35.66,35.69,10161.0,29.9107,29.919,29.8855,29.9107,10161.0
2019-08-29 15:15:00,35.68,35.72,35.67,35.71,8209.0,29.9023,29.9358,29.8939,29.9274,8209.0
2019-08-29 15:20:00,35.72,35.73,35.7,35.7,11697.0,29.9358,29.9442,29.919,29.919,11697.0
2019-08-29 15:25:00,35.71,35.71,35.66,35.66,21864.0,29.9274,29.9274,29.8855,29.8855,21864.0
2019-08-29 15:30:00,35.66,35.69,35.62,35.64,24285.0,29.8855,29.9107,29.852,29.8688,24285.0
2019-08-29 15:35:00,35.65,35.68,35.64,35.66,15885.0,29.8771,29.9023,29.8688,29.8855,15885.0
2019-08-29 15:40:00,35.67,35.68,35.64,35.65,20848.0,29.8939,29.9023,29.8688,29.8771,20848.0
2019-08-29 15:45:00,35.64,35.65,35.61,35.63,39769.0,29.8688,29.8771,29.8436,29.8604,39769.0
2019-08-29 15:50:00,35.62,35.64,35.59,35.61,70766.0,29.852,29.8688,29.8269,29.8436,70766.0
2019-08-29 15:55:00,35.62,35.69,35.61,35.67,145931.0,29.852,29.9107,29.8436,29.8939,145931.0
2019-08-30 09:30:00,35.82,35.9,35.73,35.9,18644.0,30.0196,30.0867,29.9442,30.0867,18644.0
2019-08-30 09:35:00,35.87,35.95,35.87,35.92,9744.0,30.0615,30.1286,30.0615,30.1034,9744.0
2019-08-30 09:40:00,35.92,35.95,35.79,35.88,5502.0,30.1034,30.1286,29.9945,30.0699,5502.0
2019-08-30 09:45:00,35.89,35.91,35.84,35.85,5361.0,30.0783,30.095,30.0364,30.0448,5361.0
2019-08-30 09:50:00,35.85,35.97,35.84,35.9,17300.0,30.0448,30.1453,30.0364,30.0867,17300.0
2019-08-30 09:55:00,35.89,36.02,35.87,36.02,14400.0,30.0783,30.1872,30.0615,30.1872,14400.0
2019-08-30 10:00:00,36.01,36.14,35.98,36.14,8689.0,30.1789,30.2878,30.1537,30.2878,8689.0
2019-08-30 10:05:00,36.14,36.22,36.12,36.18,33276.0,30.2878,30.3548,30.271,30.3213,33276.0
2019-08-30 10:10:00,36.17,36.18,36.09,36.1,21877.0,30.3129,30.3213,30.2459,30.2543,21877.0
2019-08-30 10:15:00,36.09,36.1,36.03,36.07,9255.0,30.2459,30.2543,30.1956,30.2291,9255.0
2019-08-30 10:20:00,36.07,36.08,36.03,36.07,8226.0,30.2291,30.2375,30.1956,30.2291,8226.0
2019-08-30 10:25:00,36.07,36.08,36.01,36.05,10638.0,30.2291,30.2375,30.1789,30.2124,10638.0
2019-08-30 10:30:00,36.06,36.22,36.06,36.21,22354.0,30.2208,30.3548,30.2208,30.3465,22354.0
2019-08-30 10:35:00,36.21,36.23,36.15,36.16,8019.0,30.3465,30.3632,30.2962,30.3046,8019.0
2019-08-30 10:40:00,36.15,36.21,36.14,36.18,13250.0,30.2962,30.3465,30.2878,30.3213,13250.0
2019-08-30 10:45:00,36.18,36.19,36.14,36.16,20377.0,30.3213,30.3297,30.2878,30.3046,20377.0
2019-08-30 10:50:00,36.16,36.17,36.08,36.12,14528.0,30.3046,30.3129,30.2375,30.271,14528.0
2019-08-30 10:55:00,36.13,36.16,36.12,36.12,6670.0,30.2794,30.3046,30.271,30.271,6670.0
2019-08-30 11:00:00,36.12,36.12,36.05,36.07,8891.0,30.271,30.271,30.2124,30.2291,8891.0
2019-08-30 11:05:00,36.07,36.14,36.07,36.14,6989.0,30.2291,30.2878,30.2291,30.2878,6989.0
2019-08-30 11:10:00,36.15,36.19,36.14,36.18,9885.0,30.2962,30.3297,30.2878,30.3213,9885.0
2019-08-30 11:15:00,36.18,36.22,36.12,36.13,5934.0,30.3213,30.3548,30.271,30.2794,5934.0
2019-08-30 11:20:00,36.13,36.13,36.06,36.06,8030.0,30.2794,30.2794,30.2208,30.2208,8030.0
2019-08-30 11:25:00,36.06,36.1,36.04,36.06,10290.0,30.2208,30.2543,30.204,30.2208,10290.0
2019-08-30 11:30:00,36.06,36.07,36.04,36.07,10449.0,30.2208,30.2291,30.204,30.2291,10449.0
2019-08-30 11:35:00,36.07,36.18,36.07,36.09,20221.0,30.2291,30.3213,30.2291,30.2459,20221.0
2019-08-30 11:40:00,36.1,36.14,36.06,36.13,9671.0,30.2543,30.2878,30.2208,30.2794,9671.0
2019-08-30 11:45:00,36.14,36.21,36.14,36.19,8609.0,30.2878,30.3465,30.2878,30.3297,8609.0
2019-08-30 11:50:00,36.2,36.28,36.2,36.28,21210.0,30.3381,30.4051,30.3381,30.4051,21210.0
2019-08-30 11:55:00,36.28,36.31,36.25,36.3,8270.0,30.4051,30.4303,30.38,30.4219,8270.0
2019-08-30 12:00:00,36.3,36.3,36.23,36.24,11776.0,30.4219,30.4219,30.3632,30.3716,11776.0
2019-08-30 12:05:00,36.24,36.3,36.23,36.26,11688.0,30.3716,30.4219,30.3632,30.3884,11688.0
2019-08-30 12:10:00,36.26,36.36,36.26,36.28,21937.0,30.3884,30.4722,30.3884,30.4051,21937.0
2019-08-30 12:15:00,36.28,36.33,36.28,36.33,5867.0,30.4051,30.447,30.4051,30.447,5867.0
2019-08-30 12:20:00,36.33,36.36,36.3,36.3,6601.0,30.447,30.4722,30.4219,30.4219,6601.0
2019-08-30 12:25:00,36.3,36.32,36.28,36.29,13210.0,30.4219,30.4387,30.4051,30.4135,13210.0
2019-08-30 12:30:00,36.29,36.3,36.22,36.25,24539.0,30.4135,30.4219,30.3548,30.38,24539.0
2019-08-30 12:35:00,36.25,36.29,36.24,36.29,12587.0,30.38,30.4135,30.3716,30.4135,12587.0
2019-08-30 12:40:00,36.3,36.3,36.25,36.27,11852.0,30.4219,30.4219,30.38,30.3967,11852.0
2019-08-30 12:45:00,36.26,36.3,36.24,36.29,9496.0,30.3884,30.4219,30.3716,30.4135,9496.0
2019-08-30 12:50:00,36.29,36.35,36.28,36.35,12578.0,30.4135,30.4638,30.4051,30.4638,12578.0
2019-08-30 12:55:00,36.34,36.35,36.27,36.3,11079.0,30.4554,30.4638,30.3967,30.4219,11079.0
2019-08-30 13:00:00,36.3,36.3,36.25,36.29,9660.0,30.4219,30.4219,30.38,30.4135,9660.0
2019-08-30 13:05:00,36.28,36.3,36.26,36.3,4374.0,30.4051,30.4219,30.3884,30.4219,4374.0
2019-08-30 13:10:00,36.29,36.32,36.28,36.3,9307.0,30.4135,30.4387,30.4051,30.4219,9307.0
2019-08-30 13:15:00,36.3,36.33,36.28,36.33,7998.0,30.4219,30.447,30.4051,30.447,7998.0
2019-08-30 13:20:00,36.33,36.34,36.3,36.32,8265.0,30.447,30.4554,30.4219,30.4387,8265.0
2019-08-30 13:25:00,36.32,36.33,36.3,36.3,8171.0,30.4387,30.447,30.4219,30.4219,8171.0
2019-08-30 13:30:00,36.31,36.35,36.31,36.35,9073.0,30.4303,30.4638,30.4303,30.4638,9073.0
2019-08-30 13:35:00,36.35,36.38,36.34,36.36,8883.0,30.4638,30.4889,30.4554,30.4722,8883.0
2019-08-30 13:40:00,36.36,36.36,36.27,36.29,24213.0,30.4722,30.4722,30.3967,30.4135,24213.0
2019-08-30 13:45:00,36.29,36.33,36.28,36.33,3059.0,30.4135,30.447,30.4051,30.447,3059.0
2019-08-30 13:50:00,36.33,36.38,36.32,36.34,19922.0,30.447,30.4889,30.4387,30.4554,19922.0
2019-08-30 13:55:00,36.34,36.37,36.34,36.36,6555.0,30.4554,30.4806,30.4554,30.4722,6555.0
2019-08-30 14:00:00,36.37,36.43,36.36,36.39,16880.0,30.4806,30.5308,30.4722,30.4973,16880.0
2019-08-30 14:05:00,36.39,36.39,36.34,36.37,7913.0,30.4973,30.4973,30.4554,30.4806,7913.0
2019-08-30 14:10:00,36.37,36.38,36.35,36.36,11072.0,30.4806,30.4889,30.4638,30.4722,11072.0
2019-08-30 14:15:00,36.35,36.41,36.35,36.39,6855.0,30.4638,30.5141,30.4638,30.4973,6855.0
2019-08-30 14:20:00,36.4,36.41,36.34,36.34,7664.0,30.5057,30.5141,30.4554,30.4554,7664.0
2019-08-30 14:25:00,36.34,36.39,36.34,36.39,10397.0,30.4554,30.4973,30.4554,30.4973,10397.0
2019-08-30 14:30:00,36.38,36.39,36.35,36.36,10616.0,30.4889,30.4973,30.4638,30.4722,10616.0
2019-08-30 14:35:00,36.37,36.38,36.36,36.38,7039.0,30.4806,30.4889,30.4722,30.4889,7039.0
2019-08-30 14:40:00,36.37,36.43,36.34,36.43,19484.0,30.4806,30.5308,30.4554,30.5308,19484.0
2019-08-30 14:45:00,36.42,36.43,36.39,36.42,5811.0,30.5225,30.5308,30.4973,30.5225,5811.0
2019-08-30 14:50:00,36.42,36.45,36.42,36.44,10752.0,30.5225,30.5476,30.5225,30.5392,10752.0
2019-08-30 14:55:00,36.43,36.48,36.43,36.48,8961.0,30.5308,30.5727,30.5308,30.5727,8961.0
2019-08-30 15:00:00,36.47,36.47,36.39,36.4,33368.0,30.5644,30.5644,30.4973,30.5057,33368.0
2019-08-30 15:05:00,36.39,36.4,36.35,36.38,29502.0,30.4973,30.5057,30.4638,30.4889,29502.0
2019-08-30 15:10:00,36.39,36.42,36.37,36.39,9712.0,30.4973,30.5225,30.4806,30.4973,9712.0
2019-08-30 15:15:00,36.39,36.39,36.36,36.38,8881.0,30.4973,30.4973,30.4722,30.4889,8881.0
2019-08-30 15:20:00,36.38,36.39,36.37,36.39,10007.0,30.4889,30.4973,30.4806,30.4973,10007.0
2019-08-30 15:25:00,36.39,36.45,36.39,36.44,27587.0,30.4973,30.5476,30.4973,30.5392,27587.0
2019-08-30 15:30:00,36.43,36.46,36.43,36.45,27539.0,30.5308,30.556,30.5308,30.5476,27539.0
2019-08-30 15:35:00,36.44,36.45,36.39,36.41,29230.0,30.5392,30.5476,30.4973,30.5141,29230.0
2019-08-30 15:40:00,36.4,36.43,36.38,36.43,53608.0,30.5057,30.5308,30.4889,30.5308,53608.0
2019-08-30 15:45:00,36.43,36.52,36.42,36.52,36899.0,30.5308,30.6063,30.5225,30.6063,36899.0
2019-08-30 15:50:00,36.52,36.53,36.47,36.48,104776.0,30.6063,30.6146,30.5644,30.5727,104776.0
2019-08-30 15:55:00,36.49,36.52,36.4,36.4,166885.0,30.5811,30.6063,30.5057,30.5057,166885.0
2019-09-03 09:30:00,36.26,36.39,36.2,36.33,26742.0,30.3884,30.4973,30.3381,30.447,26742.0
2019-09-03 09:35:00,36.34,36.44,36.32,36.37,14202.0,30.4554,30.5392,30.4387,30.4806,14202.0
2019-09-03 09:40:00,36.37,36.47,36.35,36.41,20269.0,30.4806,30.5644,30.4638,30.5141,20269.0
2019-09-03 09:45:00,36.41,36.44,36.34,36.36,24690.0,30.5141,30.5392,30.4554,30.4722,24690.0
2019-09-03 09:50:00,36.37,36.41,36.33,36.39,16177.0,30.4806,30.5141,30.447,30.4973,16177.0
2019-09-03 09:55:00,36.4,36.41,36.36,36.41,8541.0,30.5057,30.5141,30.4722,30.5141,8541.0
2019-09-03 10:00:00,36.4,36.44,36.28,36.28,21492.0,30.5057,30.5392,30.4051,30.4051,21492.0
2019-09-03 10:05:00,36.31,36.31,36.23,36.26,7756.0,30.4303,30.4303,30.3632,30.3884,7756.0
2019-09-03 10:10:00,36.27,36.32,36.26,36.26,9251.0,30.3967,30.4387,30.3884,30.3884,9251.0
2019-09-03 10:15:00,36.26,36.28,36.2,36.26,13393.0,30.3884,30.4051,30.3381,30.3884,13393.0
2019-09-03 10:20:00,36.26,36.27,36.23,36.25,14526.0,30.3884,30.3967,30.3632,30.38,14526.0
2019-09-03 10:25:00,36.24,36.24,36.14,36.19,10437.0,30.3716,30.3716,30.2878,30.3297,10437.0
2019-09-03 10:30:00,36.18,36.21,36.14,36.18,14395.0,30.3213,30.3465,30.2878,30.3213,14395.0
2019-09-03 10:35:00,36.18,36.23,36.17,36.23,8675.0,30.3213,30.3632,30.3129,30.3632,8675.0
2019-09-03 10:40:00,36.23,36.31,36.22,36.25,16941.0,30.3632,30.4303,30.3548,30.38,16941.0
2019-09-03 10:45:00,36.26,36.27,36.18,36.22,23460.0,30.3884,30.3967,30.3213,30.3548,23460.0
2019-09-03 10:50:00,36.22,36.31,36.22,36.27,15144.0,30.3548,30.4303,30.3548,30.3967,15144.0
2019-09-03 10:55:00,36.27,36.32,36.27,36.32,12647.0,30.3967,30.4387,30.3967,30.4387,12647.0
2019-09-03 11:00:00,36.32,36.34,36.29,36.32,12803.0,30.4387,30.4554,30.4135,30.4387,12803.0
2019-09-03 11:05:00,36.31,36.35,36.31,36.32,14304.0,30.4303,30.4638,30.4303,30.4387,14304.0
2019-09-03 11:10:00,36.32,36.32,36.25,36.25,17841.0,30.4387,30.4387,30.38,30.38,17841.0
2019-09-03 11:15:00,36.24,36.35,36.24,36.35,47767.0,30.3716,30.4638,30.3716,30.4638,47767.0
2019-09-03 11:20:00,36.34,36.45,36.33,36.45,13288.0,30.4554,30.5476,30.447,30.5476,13288.0
2019-09-03 11:25:00,36.44,36.54,36.44,36.52,34208.0,30.5392,30.623,30.5392,30.6063,34208.0
2019-09-03 11:30:00,36.54,36.55,36.4,36.47,29607.0,30.623,30.6314,30.5057,30.5644,29607.0
2019-09-03 11:35:00,36.47,36.5,36.46,36.5,11529.0,30.5644,30.5895,30.556,30.5895,11529.0
2019-09-03 11:40:00,36.5,36.55,36.49,36.55,8578.0,30.5895,30.6314,30.5811,30.6314,8578.0
2019-09-03 11:45:00,36.54,36.58,36.51,36.55,16800.0,30.623,30.6565,30.5979,30.6314,16800.0
2019-09-03 11:50:00,36.55,36.63,36.55,36.61,20820.0,30.6314,30.6985,30.6314,30.6817,20820.0
2019-09-03 11:55:00,36.61,36.66,36.54,36.55,20271.0,30.6817,30.7236,30.623,30.6314,20271.0
2019-09-03 12:00:00,36.55,36.56,36.49,36.54,19085.0,30.6314,30.6398,30.5811,30.623,19085.0
2019-09-03 12:05:00,36.55,36.56,36.51,36.51,10554.0,30.6314,30.6398,30.5979,30.5979,10554.0
2019-09-03 12:10:00,36.51,36.54,36.5,36.53,14544.0,30.5979,30.623,30.5895,30.6146,14544.0
2019-09-03 12:15:00,36.54,36.62,36.53,36.62,5391.0,30.623,30.6901,30.6146,30.6901,5391.0
2019-09-03 12:20:00,36.62,36.62,36.58,36.6,12548.0,30.6901,30.6901,30.6565,30.6733,12548.0
2019-09-03 12:25:00,36.6,36.65,36.6,36.63,20579.0,30.6733,30.7152,30.6733,30.6985,20579.0
2019-09-03 12:30:00,36.62,36.63,36.57,36.61,15989.0,30.6901,30.6985,30.6482,30.6817,15989.0
2019-09-03 12:35:00,36.61,36.62,36.6,36.61,7969.0,30.6817,30.6901,30.6733,30.6817,7969.0
2019-09-03 12:40:00,36.61,36.65,36.6,36.63,17853.0,30.6817,30.7152,30.6733,30.6985,17853.0
2019-09-03 12:45:00,36.62,36.68,36.62,36.66,10463.0,30.6901,30.7404,30.6901,30.7236,10463.0
2019-09-03 12:50:00,36.66,36.66,36.63,36.64,15068.0,30.7236,30.7236,30.6985,30.7068,15068.0
2019-09-03 12:55:00,36.65,36.66,36.61,36.62,11528.0,30.7152,30.7236,30.6817,30.6901,11528.0
2019-09-03 13:00:00,36.62,36.65,36.61,36.61,8337.0,30.6901,30.7152,30.6817,30.6817,8337.0
2019-09-03 13:05:00,36.61,36.7,36.6,36.67,22505.0,30.6817,30.7571,30.6733,30.732,22505.0
2019-09-03 13:10:00,36.66,36.7,36.64,36.69,17702.0,30.7236,30.7571,30.7068,30.7487,17702.0
2019-09-03 13:15:00,36.68,36.69,36.65,36.66,11948.0,30.7404,30.7487,30.7152,30.7236,11948.0
2019-09-03 13:20:00,36.66,36.66,36.6,36.62,10996.0,30.7236,30.7236,30.6733,30.6901,10996.0
2019-09-03 13:25:00,36.62,36.65,36.61,36.64,7662.0,30.6901,30.7152,30.6817,30.7068,7662.0
2019-09-03 13:30:00,36.65,36.66,36.61,36.61,22649.0,30.7152,30.7236,30.6817,30.6817,22649.0
2019-09-03 13:35:00,36.6,36.62,36.59,36.61,20040.0,30.6733,30.6901,30.6649,30.6817,20040.0
2019-09-03 13:40:00,36.61,36.66,36.55,36.59,42832.0,30.6817,30.7236,30.6314,30.6649,42832.0
2019-09-03 13:45:00,36.6,36.62,36.58,36.61,11799.0,30.6733,30.6901,30.6565,30.6817,11799.0
2019-09-03 13:50:00,36.6,36.6,36.53,36.55,9527.0,30.6733,30.6733,30.6146,30.6314,9527.0
2019-09-03 13:55:00,36.54,36.55,36.46,36.47,8009.0,30.623,30.6314,30.556,30.5644,8009.0
2019-09-03 14:00:00,36.46,36.52,36.46,36.51,8200.0,30.556,30.6063,30.556,30.5979,8200.0
2019-09-03 14:05:00,36.51,36.51,36.46,36.48,8432.0,30.5979,30.5979,30.556,30.5727,8432.0
2019-09-03 14:10:00,36.48,36.49,36.47,36.49,12178.0,30.5727,30.5811,30.5644,30.5811,12178.0
2019-09-03 14:15:00,36.5,36.51,36.47,36.48,7962.0,30.5895,30.5979,30.5644,30.5727,7962.0
2019-09-03 14:20:00,36.47,36.49,36.44,36.44,10400.0,30.5644,30.5811,30.5392,30.5392,10400.0
2019-09-03 14:25:00,36.44,36.47,36.43,36.47,7341.0,30.5392,30.5644,30.5308,30.5644,7341.0
2019-09-03 14:30:00,36.46,36.48,36.46,36.47,9661.0,30.556,30.5727,30.556,30.5644,9661.0
2019-09-03 14:35:00,36.48,36.49,36.46,36.47,9914.0,30.5727,30.5811,30.556,30.5644,9914.0
2019-09-03 14:40:00,36.48,36.53,36.48,36.53,18245.0,30.5727,30.6146,30.5727,30.6146,18245.0
2019-09-03 14:45:00,36.53,36.55,36.51,36.55,18276.0,30.6146,30.6314,30.5979,30.6314,18276.0
2019-09-03 14:50:00,36.55,36.56,36.52,36.55,27280.0,30.6314,30.6398,30.6063,30.6314,27280.0
2019-09-03 14:55:00,36.54,36.6,36.53,36.6,20679.0,30.623,30.6733,30.6146,30.6733,20679.0
2019-09-03 15:00:00,36.59,36.59,36.55,36.56,30276.0,30.6649,30.6649,30.6314,30.6398,30276.0
2019-09-03 15:05:00,36.55,36.59,36.53,36.59,15672.0,30.6314,30.6649,30.6146,30.6649,15672.0
2019-09-03 15:10:00,36.59,36.64,36.57,36.64,21224.0,30.6649,30.7068,30.6482,30.7068,21224.0
2019-09-03 15:15:00,36.63,36.68,36.61,36.68,28961.0,30.6985,30.7404,30.6817,30.7404,28961.0
2019-09-03 15:20:00,36.69,36.74,36.68,36.73,18391.0,30.7487,30.7906,30.7404,30.7823,18391.0
2019-09-03 15:25:00,36.73,36.76,36.69,36.72,40634.0,30.7823,30.8074,30.7487,30.7739,40634.0
2019-09-03 15:30:00,36.72,36.76,36.69,36.75,40896.0,30.7739,30.8074,30.7487,30.799,40896.0
2019-09-03 15:35:00,36.76,36.78,36.72,36.77,55403.0,30.8074,30.8242,30.7739,30.8158,55403.0
2019-09-03 15:40:00,36.77,36.8,36.72,36.73,60798.0,30.8158,30.8409,30.7739,30.7823,60798.0
2019-09-03 15:45:00,36.74,36.77,36.73,36.76,66456.0,30.7906,30.8158,30.7823,30.8074,66456.0
2019-09-03 15:50:00,36.76,36.84,36.76,36.83,113753.0,30.8074,30.8744,30.8074,30.8661,113753.0
2019-09-03 15:55:00,36.83,36.83,36.77,36.78,235324.0,30.8661,30.8661,30.8158,30.8242,235324.0
2019-09-04 09:30:00,37.11,37.24,37.01,37.19,29124.0,31.1007,31.2097,31.0169,31.1678,29124.0
2019-09-04 09:35:00,37.16,37.16,37.01,37.09,16196.0,31.1426,31.1426,31.0169,31.084,16196.0
2019-09-04 09:40:00,37.12,37.16,37.07,37.07,6127.0,31.1091,31.1426,31.0672,31.0672,6127.0
2019-09-04 09:45:00,37.04,37.15,37.04,37.09,14197.0,31.0421,31.1342,31.0421,31.084,14197.0
2019-09-04 09:50:00,37.1,37.16,37.07,37.11,11638.0,31.0923,31.1426,31.0672,31.1007,11638.0
2019-09-04 09:55:00,37.11,37.11,37.02,37.06,7190.0,31.1007,31.1007,31.0253,31.0588,7190.0
2019-09-04 10:00:00,37.06,37.12,37.04,37.08,16757.0,31.0588,31.1091,31.0421,31.0756,16757.0
2019-09-04 10:05:00,37.08,37.11,37.06,37.09,12859.0,31.0756,31.1007,31.0588,31.084,12859.0
2019-09-04 10:10:00,37.08,37.1,37.0,37.0,10156.0,31.0756,31.0923,31.0085,31.0085,10156.0
2019-09-04 10:15:00,37.0,37.0,36.92,36.93,13978.0,31.0085,31.0085,30.9415,30.9499,13978.0
2019-09-04 10:20:00,36.93,36.96,36.9,36.93,11292.0,30.9499,30.975,30.9247,30.9499,11292.0
2019-09-04 10:25:00,36.93,36.93,36.87,36.9,11005.0,30.9499,30.9499,30.8996,30.9247,11005.0
2019-09-04 10:30:00,36.91,36.93,36.91,36.93,4466.0,30.9331,30.9499,30.9331,30.9499,4466.0
2019-09-04 10:35:00,36.92,36.93,36.87,36.91,19793.0,30.9415,30.9499,30.8996,30.9331,19793.0
2019-09-04 10:40:00,36.93,36.93,36.86,36.89,11882.0,30.9499,30.9499,30.8912,30.9164,11882.0
2019-09-04 10:45:00,36.89,36.89,36.82,36.84,13220.0,30.9164,30.9164,30.8577,30.8744,13220.0
2019-09-04 10:50:00,36.84,36.86,36.82,36.83,10251.0,30.8744,30.8912,30.8577,30.8661,10251.0
2019-09-04 10:55:00,36.83,36.9,36.82,36.88,11327.0,30.8661,30.9247,30.8577,30.908,11327.0
2019-09-04 11:00:00,36.9,36.92,36.89,36.91,11869.0,30.9247,30.9415,30.9164,30.9331,11869.0
2019-09-04 11:05:00,36.91,36.95,36.89,36.95,14116.0,30.9331,30.9666,30.9164,30.9666,14116.0
2019-09-04 11:10:00,36.95,36.97,36.89,36.89,7307.0,30.9666,30.9834,30.9164,30.9164,7307.0
2019-09-04 11:15:00,36.89,36.97,36.89,36.97,15204.0,30.9164,30.9834,30.9164,30.9834,15204.0
2019-09-04 11:20:00,36.96,37.08,36.96,37.06,15408.0,30.975,31.0756,30.975,31.0588,15408.0
2019-09-04 11:25:00,37.06,37.06,37.02,37.04,9305.0,31.0588,31.0588,31.0253,31.0421,9305.0
2019-09-04 11:30:00,37.03,37.03,36.95,36.99,5662.0,31.0337,31.0337,30.9666,31.0002,5662.0
2019-09-04 11:35:00,36.99,37.01,36.97,36.99,10022.0,31.0002,31.0169,30.9834,31.0002,10022.0
2019-09-04 11:40:00,36.99,37.1,36.99,37.09,13806.0,31.0002,31.0923,31.0002,31.084,13806.0
2019-09-04 11:45:00,37.08,37.09,37.05,37.06,5700.0,31.0756,31.084,31.0504,31.0588,5700.0
2019-09-04 11:50:00,37.06,37.08,37.04,37.04,3982.0,31.0588,31.0756,31.0421,31.0421,3982.0
2019-09-04 11:55:00,37.05,37.1,37.05,37.1,7740.0,31.0504,31.0923,31.0504,31.0923,7740.0
2019-09-04 12:00:00,37.09,37.11,37.07,37.07,6700.0,31.084,31.1007,31.0672,31.0672,6700.0
2019-09-04 12:05:00,37.07,37.08,37.04,37.05,7797.0,31.0672,31.0756,31.0421,31.0504,7797.0
2019-09-04 12:10:00,37.05,37.1,37.05,37.08,6192.0,31.0504,31.0923,31.0504,31.0756,6192.0
2019-09-04 12:15:00,37.08,37.08,37.03,37.05,17017.0,31.0756,31.0756,31.0337,31.0504,17017.0
2019-09-04 12:20:00,37.05,37.05,37.03,37.05,5818.0,31.0504,31.0504,31.0337,31.0504,5818.0
2019-09-04 12:25:00,37.04,37.07,37.04,37.06,11078.0,31.0421,31.0672,31.0421,31.0588,11078.0
2019-09-04 12:30:00,37.07,37.07,37.03,37.05,9003.0,31.0672,31.0672,31.0337,31.0504,9003.0
2019-09-04 12:35:00,37.05,37.1,37.04,37.09,28021.0,31.0504,31.0923,31.0421,31.084,28021.0
2019-09-04 12:40:00,37.08,37.08,37.04,37.05,3400.0,31.0756,31.0756,31.0421,31.0504,3400.0
2019-09-04 12:45:00,37.05,37.06,37.03,37.05,8713.0,31.0504,31.0588,31.0337,31.0504,8713.0
2019-09-04 12:50:00,37.05,37.06,37.03,37.03,10543.0,31.0504,31.0588,31.0337,31.0337,10543.0
2019-09-04 12:55:00,37.03,37.05,37.03,37.05,6367.0,31.0337,31.0504,31.0337,31.0504,6367.0
2019-09-04 13:00:00,37.04,37.06,37.03,37.05,9846.0,31.0421,31.0588,31.0337,31.0504,9846.0
2019-09-04 13:05:00,37.05,37.12,37.04,37.12,77639.0,31.0504,31.1091,31.0421,31.1091,77639.0
2019-09-04 13:10:00,37.11,37.11,37.06,37.07,7941.0,31.1007,31.1007,31.0588,31.0672,7941.0
2019-09-04 13:15:00,37.07,37.08,37.05,37.07,11350.0,31.0672,31.0756,31.0504,31.0672,11350.0
2019-09-04 13:20:00,37.06,37.07,37.04,37.06,10275.0,31.0588,31.0672,31.0421,31.0588,10275.0
2019-09-04 13:25:00,37.05,37.09,37.05,37.08,15336.0,31.0504,31.084,31.0504,31.0756,15336.0
2019-09-04 13:30:00,37.08,37.09,37.07,37.07,14690.0,31.0756,31.084,31.0672,31.0672,14690.0
2019-09-04 13:35:00,37.07,37.08,37.04,37.07,9814.0,31.0672,31.0756,31.0421,31.0672,9814.0
2019-09-04 13:40:00,37.07,37.08,37.02,37.03,60611.0,31.0672,31.0756,31.0253,31.0337,60611.0
2019-09-04 13:45:00,37.03,37.08,36.97,37.05,51758.0,31.0337,31.0756,30.9834,31.0504,51758.0
2019-09-04 13:50:00,37.05,37.08,37.03,37.06,25997.0,31.0504,31.0756,31.0337,31.0588,25997.0
2019-09-04 13:55:00,37.06,37.07,37.03,37.05,23364.0,31.0588,31.0672,31.0337,31.0504,23364.0
2019-09-04 14:00:00,37.05,37.07,37.04,37.06,21793.0,31.0504,31.0672,31.0421,31.0588,21793.0
2019-09-04 14:05:00,37.07,37.11,37.03,37.04,15809.0,31.0672,31.1007,31.0337,31.0421,15809.0
2019-09-04 14:10:00,37.04,37.07,37.03,37.04,11664.0,31.0421,31.0672,31.0337,31.0421,11664.0
2019-09-04 14:15:00,37.05,37.1,37.04,37.09,16348.0,31.0504,31.0923,31.0421,31.084,16348.0
2019-09-04 14:20:00,37.1,37.11,37.08,37.1,10835.0,31.0923,31.1007,31.0756,31.0923,10835.0
2019-09-04 14:25:00,37.11,37.18,37.1,37.16,15337.0,31.1007,31.1594,31.0923,31.1426,15337.0
2019-09-04 14:30:00,37.16,37.22,37.14,37.22,22804.0,31.1426,31.1929,31.1259,31.1929,22804.0
2019-09-04 14:35:00,37.22,37.22,37.17,37.18,7779.0,31.1929,31.1929,31.151,31.1594,7779.0
2019-09-04 14:40:00,37.18,37.24,37.18,37.2,16511.0,31.1594,31.2097,31.1594,31.1762,16511.0
2019-09-04 14:45:00,37.2,37.25,37.2,37.21,17030.0,31.1762,31.2181,31.1762,31.1845,17030.0
2019-09-04 14:50:00,37.2,37.25,37.19,37.2,28528.0,31.1762,31.2181,31.1678,31.1762,28528.0
2019-09-04 14:55:00,37.2,37.21,37.17,37.2,11496.0,31.1762,31.1845,31.151,31.1762,11496.0
2019-09-04 15:00:00,37.2,37.21,37.17,37.2,35129.0,31.1762,31.1845,31.151,31.1762,35129.0
2019-09-04 15:05:00,37.2,37.2,37.14,37.15,30500.0,31.1762,31.1762,31.1259,31.1342,30500.0
2019-09-04 15:10:00,37.14,37.17,37.12,37.16,32884.0,31.1259,31.151,31.1091,31.1426,32884.0
2019-09-04 15:15:00,37.16,37.16,37.08,37.1,24588.0,31.1426,31.1426,31.0756,31.0923,24588.0
2019-09-04 15:20:00,37.11,37.13,37.1,37.11,35579.0,31.1007,31.1175,31.0923,31.1007,35579.0
2019-09-04 15:25:00,37.12,37.13,36.98,36.98,43650.0,31.1091,31.1175,30.9918,30.9918,43650.0
2019-09-04 15:30:00,37.0,37.09,37.0,37.07,50356.0,31.0085,31.084,31.0085,31.0672,50356.0
2019-09-04 15:35:00,37.06,37.11,37.05,37.11,44025.0,31.0588,31.1007,31.0504,31.1007,44025.0
2019-09-04 15:40:00,37.12,37.13,37.06,37.12,87378.0,31.1091,31.1175,31.0588,31.1091,87378.0
2019-09-04 15:45:00,37.12,37.25,37.07,37.22,61656.0,31.1091,31.2181,31.0672,31.1929,61656.0
2019-09-04 15:50:00,37.22,37.25,37.19,37.25,63109.0,31.1929,31.2181,31.1678,31.2181,63109.0
2019-09-04 15:55:00,37.25,37.28,37.2,37.2,168079.0,31.2181,31.2432,31.1762,31.1762,168079.0
2019-09-05 09:30:00,37.16,37.28,37.0,37.11,24768.0,31.1426,31.2432,31.0085,31.1007,24768.0
2019-09-05 09:35:00,37.13,37.15,37.09,37.13,9200.0,31.1175,31.1342,31.084,31.1175,9200.0
2019-09-05 09:40:00,37.12,37.21,37.07,37.16,24469.0,31.1091,31.1845,31.0672,31.1426,24469.0
2019-09-05 09:45:00,37.19,37.29,37.15,37.23,30218.0,31.1678,31.2516,31.1342,31.2013,30218.0
2019-09-05 09:50:00,37.25,37.3,37.14,37.17,47450.0,31.2181,31.26,31.1259,31.151,47450.0
2019-09-05 09:55:00,37.17,37.36,37.14,37.23,18322.0,31.151,31.3102,31.1259,31.2013,18322.0
2019-09-05 10:00:00,37.25,37.32,37.18,37.32,21958.0,31.2181,31.2767,31.1594,31.2767,21958.0
2019-09-05 10:05:00,37.33,37.42,37.31,37.39,19986.0,31.2851,31.3605,31.2683,31.3354,19986.0
2019-09-05 10:10:00,37.38,37.38,37.26,37.33,17821.0,31.327,31.327,31.2264,31.2851,17821.0
2019-09-05 10:15:00,37.34,37.46,37.32,37.45,12077.0,31.2935,31.394,31.2767,31.3857,12077.0
2019-09-05 10:20:00,37.46,37.48,37.42,37.44,23232.0,31.394,31.4108,31.3605,31.3773,23232.0
2019-09-05 10:25:00,37.43,37.44,37.37,37.41,15828.0,31.3689,31.3773,31.3186,31.3521,15828.0
2019-09-05 10:30:00,37.42,37.52,37.39,37.51,20296.0,31.3605,31.4443,31.3354,31.436,20296.0
2019-09-05 10:35:00,37.52,37.54,37.49,37.5,14688.0,31.4443,31.4611,31.4192,31.4276,14688.0
2019-09-05 10:40:00,37.51,37.55,37.49,37.5,30462.0,31.436,31.4695,31.4192,31.4276,30462.0
2019-09-05 10:45:00,37.5,37.52,37.43,37.49,30394.0,31.4276,31.4443,31.3689,31.4192,30394.0
2019-09-05 10:50:00,37.49,37.54,37.49,37.52,14473.0,31.4192,31.4611,31.4192,31.4443,14473.0
2019-09-05 10:55:00,37.52,37.57,37.5,37.56,11070.0,31.4443,31.4862,31.4276,31.4779,11070.0
2019-09-05 11:00:00,37.57,37.6,37.48,37.53,21099.0,31.4862,31.5114,31.4108,31.4527,21099.0
2019-09-05 11:05:00,37.53,37.58,37.53,37.57,23321.0,31.4527,31.4946,31.4527,31.4862,23321.0
2019-09-05 11:10:00,37.57,37.61,37.55,37.6,29563.0,31.4862,31.5198,31.4695,31.5114,29563.0
2019-09-05 11:15:00,37.6,37.62,37.54,37.57,48607.0,31.5114,31.5281,31.4611,31.4862,48607.0
2019-09-05 11:20:00,37.55,37.66,37.55,37.66,12466.0,31.4695,31.5617,31.4695,31.5617,12466.0
2019-09-05 11:25:00,37.67,37.75,37.67,37.74,15503.0,31.57,31.6371,31.57,31.6287,15503.0
2019-09-05 11:30:00,37.75,37.83,37.75,37.81,20180.0,31.6371,31.7041,31.6371,31.6874,20180.0
2019-09-05 11:35:00,37.82,37.85,37.81,37.84,18153.0,31.6958,31.7209,31.6874,31.7125,18153.0
2019-09-05 11:40:00,37.84,37.89,37.84,37.84,35167.0,31.7125,31.7544,31.7125,31.7125,35167.0
2019-09-05 11:45:00,37.84,37.85,37.79,37.84,26482.0,31.7125,31.7209,31.6706,31.7125,26482.0
2019-09-05 11:50:00,37.84,37.85,37.74,37.76,12478.0,31.7125,31.7209,31.6287,31.6455,12478.0
2019-09-05 11:55:00,37.76,37.78,37.74,37.77,7242.0,31.6455,31.6622,31.6287,31.6539,7242.0
2019-09-05 12:00:00,37.77,37.82,37.77,37.82,11192.0,31.6539,31.6958,31.6539,31.6958,11192.0
2019-09-05 12:05:00,37.81,37.83,37.76,37.79,19600.0,31.6874,31.7041,31.6455,31.6706,19600.0
2019-09-05 12:10:00,37.79,37.82,37.78,37.82,16554.0,31.6706,31.6958,31.6622,31.6958,16554.0
2019-09-05 12:15:00,37.81,37.84,37.77,37.77,8875.0,31.6874,31.7125,31.6539,31.6539,8875.0
2019-09-05 12:20:00,37.78,37.8,37.76,37.77,18027.0,31.6622,31.679,31.6455,31.6539,18027.0
2019-09-05 12:25:00,37.76,37.82,37.75,37.82,5874.0,31.6455,31.6958,31.6371,31.6958,5874.0
2019-09-05 12:30:00,37.82,37.83,37.75,37.76,13759.0,31.6958,31.7041,31.6371,31.6455,13759.0
2019-09-05 12:35:00,37.76,37.76,37.74,37.76,6510.0,31.6455,31.6455,31.6287,31.6455,6510.0
2019-09-05 12:40:00,37.76,37.77,37.75,37.77,7107.0,31.6455,31.6539,31.6371,31.6539,7107.0
2019-09-05 12:45:00,37.77,37.84,37.76,37.84,6788.0,31.6539,31.7125,31.6455,31.7125,6788.0
2019-09-05 12:50:00,37.84,37.84,37.78,37.78,17036.0,31.7125,31.7125,31.6622,31.6622,17036.0
2019-09-05 12:55:00,37.78,37.79,37.73,37.75,25520.0,31.6622,31.6706,31.6203,31.6371,25520.0
2019-09-05 13:00:00,37.74,37.75,37.63,37.63,20993.0,31.6287,31.6371,31.5365,31.5365,20993.0
2019-09-05 13:05:00,37.63,37.65,37.6,37.63,17816.0,31.5365,31.5533,31.5114,31.5365,17816.0
2019-09-05 13:10:00,37.63,37.64,37.61,37.61,5988.0,31.5365,31.5449,31.5198,31.5198,5988.0
2019-09-05 13:15:00,37.61,37.65,37.61,37.65,15947.0,31.5198,31.5533,31.5198,31.5533,15947.0
2019-09-05 13:20:00,37.66,37.71,37.65,37.7,8951.0,31.5617,31.6036,31.5533,31.5952,8951.0
2019-09-05 13:25:00,37.71,37.77,37.71,37.73,10367.0,31.6036,31.6539,31.6036,31.6203,10367.0
2019-09-05 13:30:00,37.72,37.72,37.69,37.69,6708.0,31.6119,31.6119,31.5868,31.5868,6708.0
2019-09-05 13:35:00,37.69,37.71,37.66,37.69,6368.0,31.5868,31.6036,31.5617,31.5868,6368.0
2019-09-05 13:40:00,37.69,37.69,37.66,37.66,7900.0,31.5868,31.5868,31.5617,31.5617,7900.0
2019-09-05 13:45:00,37.67,37.72,37.67,37.71,9085.0,31.57,31.6119,31.57,31.6036,9085.0
2019-09-05 13:50:00,37.71,37.75,37.71,37.74,9217.0,31.6036,31.6371,31.6036,31.6287,9217.0
2019-09-05 13:55:00,37.73,37.76,37.73,37.76,5742.0,31.6203,31.6455,31.6203,31.6455,5742.0
2019-09-05 14:00:00,37.76,37.76,37.68,37.71,20493.0,31.6455,31.6455,31.5784,31.6036,20493.0
2019-09-05 14:05:00,37.71,37.74,37.7,37.73,8190.0,31.6036,31.6287,31.5952,31.6203,8190.0
2019-09-05 14:10:00,37.73,37.8,37.73,37.77,11376.0,31.6203,31.679,31.6203,31.6539,11376.0
2019-09-05 14:15:00,37.77,37.82,37.76,37.8,14001.0,31.6539,31.6958,31.6455,31.679,14001.0
2019-09-05 14:20:00,37.8,37.8,37.71,37.72,17473.0,31.679,31.679,31.6036,31.6119,17473.0
2019-09-05 14:25:00,37.73,37.76,37.71,37.76,10241.0,31.6203,31.6455,31.6036,31.6455,10241.0
2019-09-05 14:30:00,37.77,37.8,37.76,37.78,15213.0,31.6539,31.679,31.6455,31.6622,15213.0
2019-09-05 14:35:00,37.79,37.79,37.73,37.78,8920.0,31.6706,31.6706,31.6203,31.6622,8920.0
2019-09-05 14:40:00,37.78,37.78,37.74,37.77,12453.0,31.6622,31.6622,31.6287,31.6539,12453.0
2019-09-05 14:45:00,37.77,37.78,37.76,37.76,9561.0,31.6539,31.6622,31.6455,31.6455,9561.0
2019-09-05 14:50:00,37.77,37.78,37.71,37.72,12970.0,31.6539,31.6622,31.6036,31.6119,12970.0
2019-09-05 14:55:00,37.72,37.73,37.68,37.7,13992.0,31.6119,31.6203,31.5784,31.5952,13992.0
2019-09-05 15:00:00,37.7,37.73,37.7,37.7,21974.0,31.5952,31.6203,31.5952,31.5952,21974.0
2019-09-05 15:05:00,37.72,37.72,37.67,37.69,11274.0,31.6119,31.6119,31.57,31.5868,11274.0
2019-09-05 15:10:00,37.69,37.71,37.66,37.67,26060.0,31.5868,31.6036,31.5617,31.57,26060.0
2019-09-05 15:15:00,37.68,37.68,37.64,37.64,22657.0,31.5784,31.5784,31.5449,31.5449,22657.0
2019-09-05 15:20:00,37.64,37.71,37.63,37.68,29311.0,31.5449,31.6036,31.5365,31.5784,29311.0
2019-09-05 15:25:00,37.67,37.69,37.65,37.68,15559.0,31.57,31.5868,31.5533,31.5784,15559.0
2019-09-05 15:30:00,37.68,37.73,37.65,37.73,41712.0,31.5784,31.6203,31.5533,31.6203,41712.0
2019-09-05 15:35:00,37.73,37.73,37.65,37.67,47187.0,31.6203,31.6203,31.5533,31.57,47187.0
2019-09-05 15:40:00,37.66,37.74,37.66,37.73,39779.0,31.5617,31.6287,31.5617,31.6203,39779.0
2019-09-05 15:45:00,37.73,37.74,37.69,37.7,44507.0,31.6203,31.6287,31.5868,31.5952,44507.0
2019-09-05 15:50:00,37.69,37.7,37.62,37.63,225345.0,31.5868,31.5952,31.5281,31.5365,225345.0
2019-09-05 15:55:00,37.63,37.65,37.56,37.61,281292.0,31.5365,31.5533,31.4779,31.5198,281292.0
2019-09-06 09:30:00,38.09,38.39,38.0,38.2,70803.0,31.922,32.1735,31.8466,32.0142,70803.0
2019-09-06 09:35:00,38.2,38.53,38.12,38.49,36198.0,32.0142,32.2908,31.9472,32.2573,36198.0
2019-09-06 09:40:00,38.48,38.48,38.32,38.39,29250.0,32.2489,32.2489,32.1148,32.1735,29250.0
2019-09-06 09:45:00,38.4,38.4,38.23,38.24,29125.0,32.1818,32.1818,32.0394,32.0477,29125.0
2019-09-06 09:50:00,38.23,38.26,38.16,38.2,21527.0,32.0394,32.0645,31.9807,32.0142,21527.0
2019-09-06 09:55:00,38.2,38.2,38.0,38.08,20473.0,32.0142,32.0142,31.8466,31.9137,20473.0
2019-09-06 10:00:00,38.08,38.14,38.05,38.05,11587.0,31.9137,31.9639,31.8885,31.8885,11587.0
2019-09-06 10:05:00,38.05,38.06,37.86,37.86,36107.0,31.8885,31.8969,31.7293,31.7293,36107.0
2019-09-06 10:10:00,37.86,37.92,37.8,37.91,22256.0,31.7293,31.7796,31.679,31.7712,22256.0
2019-09-06 10:15:00,37.92,38.07,37.92,38.07,18292.0,31.7796,31.9053,31.7796,31.9053,18292.0
2019-09-06 10:20:00,38.09,38.14,38.08,38.12,9704.0,31.922,31.9639,31.9137,31.9472,9704.0
2019-09-06 10:25:00,38.12,38.18,38.08,38.11,12928.0,31.9472,31.9975,31.9137,31.9388,12928.0
2019-09-06 10:30:00,38.13,38.14,38.08,38.14,8656.0,31.9556,31.9639,31.9137,31.9639,8656.0
2019-09-06 10:35:00,38.14,38.16,38.09,38.1,9760.0,31.9639,31.9807,31.922,31.9304,9760.0
2019-09-06 10:40:00,38.1,38.11,38.04,38.1,9929.0,31.9304,31.9388,31.8801,31.9304,9929.0
2019-09-06 10:45:00,38.11,38.14,38.05,38.05,7355.0,31.9388,31.9639,31.8885,31.8885,7355.0
2019-09-06 10:50:00,38.04,38.04,37.99,38.01,4634.0,31.8801,31.8801,31.8382,31.855,4634.0
2019-09-06 10:55:00,38.01,38.05,38.01,38.04,10119.0,31.855,31.8885,31.855,31.8801,10119.0
2019-09-06 11:00:00,38.05,38.09,38.03,38.05,27630.0,31.8885,31.922,31.8717,31.8885,27630.0
2019-09-06 11:05:00,38.05,38.06,37.98,37.99,10026.0,31.8885,31.8969,31.8298,31.8382,10026.0
2019-09-06 11:10:00,37.99,38.03,37.97,37.99,6142.0,31.8382,31.8717,31.8215,31.8382,6142.0
2019-09-06 11:15:00,37.98,38.01,37.97,38.01,7652.0,31.8298,31.855,31.8215,31.855,7652.0
2019-09-06 11:20:00,38.0,38.02,37.96,38.02,9007.0,31.8466,31.8634,31.8131,31.8634,9007.0
2019-09-06 11:25:00,38.02,38.06,37.97,37.98,8625.0,31.8634,31.8969,31.8215,31.8298,8625.0
2019-09-06 11:30:00,37.98,38.03,37.96,38.03,11153.0,31.8298,31.8717,31.8131,31.8717,11153.0
2019-09-06 11:35:00,38.03,38.07,38.02,38.02,6305.0,31.8717,31.9053,31.8634,31.8634,6305.0
2019-09-06 11:40:00,38.02,38.04,38.0,38.03,8473.0,31.8634,31.8801,31.8466,31.8717,8473.0
2019-09-06 11:45:00,38.02,38.04,38.01,38.02,6994.0,31.8634,31.8801,31.855,31.8634,6994.0
2019-09-06 11:50:00,38.01,38.06,38.0,38.06,21725.0,31.855,31.8969,31.8466,31.8969,21725.0
2019-09-06 11:55:00,38.05,38.06,38.03,38.05,8782.0,31.8885,31.8969,31.8717,31.8885,8782.0
2019-09-06 12:00:00,38.05,38.14,38.04,38.13,12245.0,31.8885,31.9639,31.8801,31.9556,12245.0
2019-09-06 12:05:00,38.13,38.17,38.09,38.17,9388.0,31.9556,31.9891,31.922,31.9891,9388.0
2019-09-06 12:10:00,38.16,38.22,38.15,38.2,12056.0,31.9807,32.031,31.9723,32.0142,12056.0
2019-09-06 12:15:00,38.2,38.21,38.16,38.17,12146.0,32.0142,32.0226,31.9807,31.9891,12146.0
2019-09-06 12:20:00,38.18,38.19,38.17,38.18,9865.0,31.9975,32.0058,31.9891,31.9975,9865.0
2019-09-06 12:25:00,38.18,38.18,38.14,38.18,8789.0,31.9975,31.9975,31.9639,31.9975,8789.0
2019-09-06 12:30:00,38.17,38.17,38.13,38.13,5000.0,31.9891,31.9891,31.9556,31.9556,5000.0
2019-09-06 12:35:00,38.13,38.15,38.08,38.15,19020.0,31.9556,31.9723,31.9137,31.9723,19020.0
2019-09-06 12:40:00,38.15,38.15,38.07,38.07,8830.0,31.9723,31.9723,31.9053,31.9053,8830.0
2019-09-06 12:45:00,38.07,38.07,38.0,38.02,14308.0,31.9053,31.9053,31.8466,31.8634,14308.0
2019-09-06 12:50:00,38.02,38.05,38.0,38.05,12685.0,31.8634,31.8885,31.8466,31.8885,12685.0
2019-09-06 12:55:00,38.05,38.07,37.98,38.01,18255.0,31.8885,31.9053,31.8298,31.855,18255.0
2019-09-06 13:00:00,38.03,38.03,37.98,38.01,12733.0,31.8717,31.8717,31.8298,31.855,12733.0
2019-09-06 13:05:00,37.99,38.01,37.98,38.0,12150.0,31.8382,31.855,31.8298,31.8466,12150.0
2019-09-06 13:10:00,38.01,38.01,37.96,37.98,20549.0,31.855,31.855,31.8131,31.8298,20549.0
2019-09-06 13:15:00,37.98,38.03,37.98,38.02,10276.0,31.8298,31.8717,31.8298,31.8634,10276.0
2019-09-06 13:20:00,38.02,38.07,38.01,38.07,8658.0,31.8634,31.9053,31.855,31.9053,8658.0
2019-09-06 13:25:00,38.06,38.07,38.04,38.05,10957.0,31.8969,31.9053,31.8801,31.8885,10957.0
2019-09-06 13:30:00,38.05,38.08,38.04,38.07,11779.0,31.8885,31.9137,31.8801,31.9053,11779.0
2019-09-06 13:35:00,38.08,38.08,38.05,38.06,13548.0,31.9137,31.9137,31.8885,31.8969,13548.0
2019-09-06 13:40:00,38.07,38.08,38.05,38.08,9688.0,31.9053,31.9137,31.8885,31.9137,9688.0
2019-09-06 13:45:00,38.09,38.1,38.05,38.1,8851.0,31.922,31.9304,31.8885,31.9304,8851.0
2019-09-06 13:50:00,38.11,38.11,38.08,38.09,10598.0,31.9388,31.9388,31.9137,31.922,10598.0
2019-09-06 13:55:00,38.08,38.1,38.08,38.09,15164.0,31.9137,31.9304,31.9137,31.922,15164.0
2019-09-06 14:00:00,38.09,38.1,38.06,38.07,14275.0,31.922,31.9304,31.8969,31.9053,14275.0
2019-09-06 14:05:00,38.07,38.08,38.04,38.07,12750.0,31.9053,31.9137,31.8801,31.9053,12750.0
2019-09-06 14:10:00,38.06,38.07,38.04,38.05,7063.0,31.8969,31.9053,31.8801,31.8885,7063.0
2019-09-06 14:15:00,38.05,38.08,38.01,38.03,17918.0,31.8885,31.9137,31.855,31.8717,17918.0
2019-09-06 14:20:00,38.04,38.05,37.99,37.99,7842.0,31.8801,31.8885,31.8382,31.8382,7842.0
2019-09-06 14:25:00,37.99,38.0,37.96,37.98,13576.0,31.8382,31.8466,31.8131,31.8298,13576.0
2019-09-06 14:30:00,37.98,37.99,37.97,37.98,11908.0,31.8298,31.8382,31.8215,31.8298,11908.0
2019-09-06 14:35:00,37.99,38.04,37.98,38.02,17563.0,31.8382,31.8801,31.8298,31.8634,17563.0
2019-09-06 14:40:00,38.02,38.04,37.99,38.01,8600.0,31.8634,31.8801,31.8382,31.855,8600.0
2019-09-06 14:45:00,38.01,38.03,37.98,37.99,17527.0,31.855,31.8717,31.8298,31.8382,17527.0
2019-09-06 14:50:00,37.99,38.01,37.98,37.99,9783.0,31.8382,31.855,31.8298,31.8382,9783.0
2019-09-06 14:55:00,37.99,38.0,37.97,37.98,17721.0,31.8382,31.8466,31.8215,31.8298,17721.0
2019-09-06 15:00:00,37.98,38.0,37.97,37.97,18591.0,31.8298,31.8466,31.8215,31.8215,18591.0
2019-09-06 15:05:00,37.96,37.98,37.89,37.89,33313.0,31.8131,31.8298,31.7544,31.7544,33313.0
2019-09-06 15:10:00,37.9,37.93,37.89,37.93,18464.0,31.7628,31.7879,31.7544,31.7879,18464.0
2019-09-06 15:15:00,37.93,37.96,37.92,37.95,9620.0,31.7879,31.8131,31.7796,31.8047,9620.0
2019-09-06 15:20:00,37.94,37.94,37.87,37.88,46527.0,31.7963,31.7963,31.7377,31.746,46527.0
2019-09-06 15:25:00,37.88,37.9,37.83,37.85,34691.0,31.746,31.7628,31.7041,31.7209,34691.0
2019-09-06 15:30:00,37.84,37.87,37.84,37.85,22489.0,31.7125,31.7377,31.7125,31.7209,22489.0
2019-09-06 15:35:00,37.84,37.86,37.83,37.85,36178.0,31.7125,31.7293,31.7041,31.7209,36178.0
2019-09-06 15:40:00,37.86,37.86,37.81,37.82,52150.0,31.7293,31.7293,31.6874,31.6958,52150.0
2019-09-06 15:45:00,37.82,37.83,37.78,37.79,125050.0,31.6958,31.7041,31.6622,31.6706,125050.0
2019-09-06 15:50:00,37.79,37.79,37.7,37.72,123332.0,31.6706,31.6706,31.5952,31.6119,123332.0
2019-09-06 15:55:00,37.71,37.74,37.66,37.74,214216.0,31.6036,31.6287,31.5617,31.6287,214216.0
2019-09-09 09:30:00,37.88,37.96,37.85,37.92,39815.0,31.746,31.8131,31.7209,31.7796,39815.0
2019-09-09 09:35:00,37.91,37.96,37.87,37.96,30522.0,31.7712,31.8131,31.7377,31.8131,30522.0
2019-09-09 09:40:00,37.96,38.06,37.96,38.04,7327.0,31.8131,31.8969,31.8131,31.8801,7327.0
2019-09-09 09:45:00,38.04,38.06,37.92,37.92,12439.0,31.8801,31.8969,31.7796,31.7796,12439.0
2019-09-09 09:50:00,37.93,37.97,37.86,37.95,16119.0,31.7879,31.8215,31.7293,31.8047,16119.0
2019-09-09 09:55:00,37.96,37.96,37.89,37.95,10242.0,31.8131,31.8131,31.7544,31.8047,10242.0
2019-09-09 10:00:00,37.95,37.95,37.78,37.81,13523.0,31.8047,31.8047,31.6622,31.6874,13523.0
2019-09-09 10:05:00,37.81,37.81,37.64,37.77,29857.0,31.6874,31.6874,31.5449,31.6539,29857.0
2019-09-09 10:10:00,37.77,37.79,37.68,37.68,15869.0,31.6539,31.6706,31.5784,31.5784,15869.0
2019-09-09 10:15:00,37.7,37.74,37.66,37.72,19702.0,31.5952,31.6287,31.5617,31.6119,19702.0
2019-09-09 10:20:00,37.72,37.73,37.63,37.64,21305.0,31.6119,31.6203,31.5365,31.5449,21305.0
2019-09-09 10:25:00,37.63,37.68,37.61,37.68,21039.0,31.5365,31.5784,31.5198,31.5784,21039.0
2019-09-09 10:30:00,37.68,37.68,37.62,37.62,12051.0,31.5784,31.5784,31.5281,31.5281,12051.0
2019-09-09 10:35:00,37.62,37.68,37.61,37.64,12200.0,31.5281,31.5784,31.5198,31.5449,12200.0
2019-09-09 10:40:00,37.63,37.69,37.6,37.65,9588.0,31.5365,31.5868,31.5114,31.5533,9588.0
2019-09-09 10:45:00,37.66,37.67,37.62,37.66,7705.0,31.5617,31.57,31.5281,31.5617,7705.0
2019-09-09 10:50:00,37.67,37.74,37.66,37.7,12569.0,31.57,31.6287,31.5617,31.5952,12569.0
2019-09-09 10:55:00,37.7,37.77,37.7,37.76,13375.0,31.5952,31.6539,31.5952,31.6455,13375.0
2019-09-09 11:00:00,37.77,37.81,37.74,37.8,55529.0,31.6539,31.6874,31.6287,31.679,55529.0
2019-09-09 11:05:00,37.83,37.83,37.72,37.77,18051.0,31.7041,31.7041,31.6119,31.6539,18051.0
2019-09-09 11:10:00,37.77,37.78,37.72,37.77,7055.0,31.6539,31.6622,31.6119,31.6539,7055.0
2019-09-09 11:15:00,37.77,37.78,37.7,37.75,20897.0,31.6539,31.6622,31.5952,31.6371,20897.0
2019-09-09 11:20:00,37.75,37.76,37.67,37.68,15460.0,31.6371,31.6455,31.57,31.5784,15460.0
2019-09-09 11:25:00,37.67,37.68,37.64,37.68,6537.0,31.57,31.5784,31.5449,31.5784,6537.0
2019-09-09 11:30:00,37.66,37.74,37.64,37.72,9678.0,31.5617,31.6287,31.5449,31.6119,9678.0
2019-09-09 11:35:00,37.72,37.74,37.65,37.7,26928.0,31.6119,31.6287,31.5533,31.5952,26928.0
2019-09-09 11:40:00,37.71,37.73,37.68,37.71,6845.0,31.6036,31.6203,31.5784,31.6036,6845.0
2019-09-09 11:45:00,37.71,37.72,37.67,37.71,11761.0,31.6036,31.6119,31.57,31.6036,11761.0
2019-09-09 11:50:00,37.73,37.76,37.69,37.75,13118.0,31.6203,31.6455,31.5868,31.6371,13118.0
2019-09-09 11:55:00,37.74,37.78,37.72,37.77,9187.0,31.6287,31.6622,31.6119,31.6539,9187.0
2019-09-09 12:00:00,37.77,37.77,37.74,37.76,5347.0,31.6539,31.6539,31.6287,31.6455,5347.0
2019-09-09 12:05:00,37.77,37.8,37.74,37.75,10676.0,31.6539,31.679,31.6287,31.6371,10676.0
2019-09-09 12:10:00,37.76,37.76,37.7,37.71,10827.0,31.6455,31.6455,31.5952,31.6036,10827.0
2019-09-09 12:15:00,37.72,37.73,37.67,37.7,4464.0,31.6119,31.6203,31.57,31.5952,4464.0
2019-09-09 12:20:00,37.7,37.7,37.66,37.66,5324.0,31.5952,31.5952,31.5617,31.5617,5324.0
2019-09-09 12:25:00,37.66,37.7,37.65,37.69,8298.0,31.5617,31.5952,31.5533,31.5868,8298.0
2019-09-09 12:30:00,37.68,37.69,37.66,37.68,5060.0,31.5784,31.5868,31.5617,31.5784,5060.0
2019-09-09 12:35:00,37.68,37.68,37.63,37.68,5985.0,31.5784,31.5784,31.5365,31.5784,5985.0
2019-09-09 12:40:00,37.68,37.74,37.68,37.7,22225.0,31.5784,31.6287,31.5784,31.5952,22225.0
2019-09-09 12:45:00,37.7,37.74,37.68,37.71,5784.0,31.5952,31.6287,31.5784,31.6036,5784.0
2019-09-09 12:50:00,37.71,37.74,37.69,37.74,8022.0,31.6036,31.6287,31.5868,31.6287,8022.0
2019-09-09 12:55:00,37.73,37.74,37.69,37.73,7849.0,31.6203,31.6287,31.5868,31.6203,7849.0
2019-09-09 13:00:00,37.72,37.74,37.7,37.74,8399.0,31.6119,31.6287,31.5952,31.6287,8399.0
2019-09-09 13:05:00,37.74,37.76,37.72,37.73,6399.0,31.6287,31.6455,31.6119,31.6203,6399.0
2019-09-09 13:10:00,37.72,37.75,37.71,37.71,6888.0,31.6119,31.6371,31.6036,31.6036,6888.0
2019-09-09 13:15:00,37.72,37.74,37.7,37.7,7735.0,31.6119,31.6287,31.5952,31.5952,7735.0
2019-09-09 13:20:00,37.7,37.76,37.7,37.75,5935.0,31.5952,31.6455,31.5952,31.6371,5935.0
2019-09-09 13:25:00,37.76,37.77,37.7,37.72,7109.0,31.6455,31.6539,31.5952,31.6119,7109.0
2019-09-09 13:30:00,37.71,37.73,37.71,37.72,6325.0,31.6036,31.6203,31.6036,31.6119,6325.0
2019-09-09 13:35:00,37.71,37.72,37.7,37.71,7414.0,31.6036,31.6119,31.5952,31.6036,7414.0
2019-09-09 13:40:00,37.71,37.71,37.66,37.66,9073.0,31.6036,31.6036,31.5617,31.5617,9073.0
2019-09-09 13:45:00,37.65,37.67,37.65,37.67,5455.0,31.5533,31.57,31.5533,31.57,5455.0
2019-09-09 13:50:00,37.66,37.68,37.64,37.67,6425.0,31.5617,31.5784,31.5449,31.57,6425.0
2019-09-09 13:55:00,37.68,37.7,37.66,37.66,7258.0,31.5784,31.5952,31.5617,31.5617,7258.0
2019-09-09 14:00:00,37.67,37.71,37.65,37.71,7417.0,31.57,31.6036,31.5533,31.6036,7417.0
2019-09-09 14:05:00,37.7,37.74,37.66,37.66,9555.0,31.5952,31.6287,31.5617,31.5617,9555.0
2019-09-09 14:10:00,37.66,37.67,37.62,37.64,11363.0,31.5617,31.57,31.5281,31.5449,11363.0
2019-09-09 14:15:00,37.64,37.64,37.6,37.6,8972.0,31.5449,31.5449,31.5114,31.5114,8972.0
2019-09-09 14:20:00,37.61,37.62,37.58,37.58,10386.0,31.5198,31.5281,31.4946,31.4946,10386.0
2019-09-09 14:25:00,37.57,37.6,37.57,37.59,8158.0,31.4862,31.5114,31.4862,31.503,8158.0
2019-09-09 14:30:00,37.59,37.66,37.57,37.64,33052.0,31.503,31.5617,31.4862,31.5449,33052.0
2019-09-09 14:35:00,37.65,37.65,37.59,37.59,16550.0,31.5533,31.5533,31.503,31.503,16550.0
2019-09-09 14:40:00,37.6,37.65,37.59,37.64,13757.0,31.5114,31.5533,31.503,31.5449,13757.0
2019-09-09 14:45:00,37.65,37.72,37.65,37.7,11166.0,31.5533,31.6119,31.5533,31.5952,11166.0
2019-09-09 14:50:00,37.7,37.72,37.67,37.7,9434.0,31.5952,31.6119,31.57,31.5952,9434.0
2019-09-09 14:55:00,37.7,37.73,37.69,37.71,9483.0,31.5952,31.6203,31.5868,31.6036,9483.0
2019-09-09 15:00:00,37.72,37.78,37.69,37.77,25499.0,31.6119,31.6622,31.5868,31.6539,25499.0
2019-09-09 15:05:00,37.77,37.82,37.76,37.81,17743.0,31.6539,31.6958,31.6455,31.6874,17743.0
2019-09-09 15:10:00,37.8,37.95,37.8,37.95,22277.0,31.679,31.8047,31.679,31.8047,22277.0
2019-09-09 15:15:00,37.95,37.95,37.88,37.89,17526.0,31.8047,31.8047,31.746,31.7544,17526.0
2019-09-09 15:20:00,37.89,37.89,37.84,37.86,11136.0,31.7544,31.7544,31.7125,31.7293,11136.0
2019-09-09 15:25:00,37.86,37.91,37.85,37.9,20638.0,31.7293,31.7712,31.7209,31.7628,20638.0
2019-09-09 15:30:00,37.9,37.91,37.88,37.9,21891.0,31.7628,31.7712,31.746,31.7628,21891.0
2019-09-09 15:35:00,37.9,37.9,37.82,37.85,21472.0,31.7628,31.7628,31.6958,31.7209,21472.0
2019-09-09 15:40:00,37.85,37.87,37.84,37.87,18332.0,31.7209,31.7377,31.7125,31.7377,18332.0
2019-09-09 15:45:00,37.86,37.89,37.83,37.84,39692.0,31.7293,31.7544,31.7041,31.7125,39692.0
2019-09-09 15:50:00,37.83,37.9,37.81,37.88,63922.0,31.7041,31.7628,31.6874,31.746,63922.0
2019-09-09 15:55:00,37.88,37.92,37.85,37.85,131463.0,31.746,31.7796,31.7209,31.7209,131463.0
2019-09-10 09:30:00,37.79,37.9,37.78,37.9,16062.0,31.6706,31.7628,31.6622,31.7628,16062.0
2019-09-10 09:35:00,37.85,38.07,37.78,37.96,18150.0,31.7209,31.9053,31.6622,31.8131,18150.0
2019-09-10 09:40:00,37.96,37.96,37.88,37.95,14023.0,31.8131,31.8131,31.746,31.8047,14023.0
2019-09-10 09:45:00,37.93,38.05,37.92,37.96,14242.0,31.7879,31.8885,31.7796,31.8131,14242.0
2019-09-10 09:50:00,37.94,38.01,37.88,37.99,17323.0,31.7963,31.855,31.746,31.8382,17323.0
2019-09-10 09:55:00,38.01,38.01,37.93,37.96,12868.0,31.855,31.855,31.7879,31.8131,12868.0
2019-09-10 10:00:00,37.96,38.01,37.95,37.98,18751.0,31.8131,31.855,31.8047,31.8298,18751.0
2019-09-10 10:05:00,37.94,37.98,37.88,37.88,12026.0,31.7963,31.8298,31.746,31.746,12026.0
2019-09-10 10:10:00,37.88,37.89,37.81,37.89,16394.0,31.746,31.7544,31.6874,31.7544,16394.0
2019-09-10 10:15:00,37.9,37.94,37.9,37.93,8588.0,31.7628,31.7963,31.7628,31.7879,8588.0
2019-09-10 10:20:00,37.91,37.96,37.91,37.91,13978.0,31.7712,31.8131,31.7712,31.7712,13978.0
2019-09-10 10:25:00,37.9,37.96,37.87,37.95,11060.0,31.7628,31.8131,31.7377,31.8047,11060.0
2019-09-10 10:30:00,37.95,37.96,37.91,37.95,15506.0,31.8047,31.8131,31.7712,31.8047,15506.0
2019-09-10 10:35:00,37.95,38.0,37.92,37.98,24758.0,31.8047,31.8466,31.7796,31.8298,24758.0
2019-09-10 10:40:00,37.97,38.1,37.96,38.09,12838.0,31.8215,31.9304,31.8131,31.922,12838.0
2019-09-10 10:45:00,38.1,38.22,38.1,38.21,14971.0,31.9304,32.031,31.9304,32.0226,14971.0
2019-09-10 10:50:00,38.22,38.24,38.19,38.22,13191.0,32.031,32.0477,32.0058,32.031,13191.0
2019-09-10 10:55:00,38.21,38.23,38.17,38.18,11648.0,32.0226,32.0394,31.9891,31.9975,11648.0
2019-09-10 11:00:00,38.18,38.2,38.12,38.14,10666.0,31.9975,32.0142,31.9472,31.9639,10666.0
2019-09-10 11:05:00,38.13,38.15,38.08,38.09,15172.0,31.9556,31.9723,31.9137,31.922,15172.0
2019-09-10 11:10:00,38.09,38.09,37.99,38.02,19886.0,31.922,31.922,31.8382,31.8634,19886.0
2019-09-10 11:15:00,38.02,38.02,37.96,37.98,15819.0,31.8634,31.8634,31.8131,31.8298,15819.0
2019-09-10 11:20:00,37.98,38.02,37.96,38.01,13622.0,31.8298,31.8634,31.8131,31.855,13622.0
2019-09-10 11:25:00,38.01,38.02,37.93,37.94,23456.0,31.855,31.8634,31.7879,31.7963,23456.0
2019-09-10 11:30:00,37.94,37.98,37.93,37.98,12786.0,31.7963,31.8298,31.7879,31.8298,12786.0
2019-09-10 11:35:00,37.98,38.0,37.96,37.98,14885.0,31.8298,31.8466,31.8131,31.8298,14885.0
2019-09-10 11:40:00,37.98,37.98,37.9,37.95,11576.0,31.8298,31.8298,31.7628,31.8047,11576.0
2019-09-10 11:45:00,37.94,38.02,37.9,38.01,11470.0,31.7963,31.8634,31.7628,31.855,11470.0
2019-09-10 11:50:00,38.01,38.02,37.98,38.0,12558.0,31.855,31.8634,31.8298,31.8466,12558.0
2019-09-10 11:55:00,38.01,38.07,38.0,38.04,19552.0,31.855,31.9053,31.8466,31.8801,19552.0
2019-09-10 12:00:00,38.04,38.05,37.97,37.98,15045.0,31.8801,31.8885,31.8215,31.8298,15045.0
2019-09-10 12:05:00,37.98,38.04,37.97,38.02,9176.0,31.8298,31.8801,31.8215,31.8634,9176.0
2019-09-10 12:10:00,38.02,38.08,38.02,38.08,9713.0,31.8634,31.9137,31.8634,31.9137,9713.0
2019-09-10 12:15:00,38.07,38.13,38.06,38.1,9275.0,31.9053,31.9556,31.8969,31.9304,9275.0
2019-09-10 12:20:00,38.11,38.12,38.09,38.11,7102.0,31.9388,31.9472,31.922,31.9388,7102.0
2019-09-10 12:25:00,38.11,38.13,38.09,38.12,7550.0,31.9388,31.9556,31.922,31.9472,7550.0
2019-09-10 12:30:00,38.11,38.12,38.05,38.09,15123.0,31.9388,31.9472,31.8885,31.922,15123.0
2019-09-10 12:35:00,38.1,38.11,38.05,38.05,10677.0,31.9304,31.9388,31.8885,31.8885,10677.0
2019-09-10 12:40:00,38.06,38.07,38.03,38.07,10836.0,31.8969,31.9053,31.8717,31.9053,10836.0
2019-09-10 12:45:00,38.06,38.08,38.01,38.03,9141.0,31.8969,31.9137,31.855,31.8717,9141.0
2019-09-10 12:50:00,38.03,38.08,38.03,38.05,9048.0,31.8717,31.9137,31.8717,31.8885,9048.0
2019-09-10 12:55:00,38.05,38.05,38.02,38.02,15828.0,31.8885,31.8885,31.8634,31.8634,15828.0
2019-09-10 13:00:00,38.03,38.11,38.03,38.08,13147.0,31.8717,31.9388,31.8717,31.9137,13147.0
2019-09-10 13:05:00,38.08,38.09,38.05,38.06,14556.0,31.9137,31.922,31.8885,31.8969,14556.0
2019-09-10 13:10:00,38.05,38.07,38.01,38.03,12199.0,31.8885,31.9053,31.855,31.8717,12199.0
2019-09-10 13:15:00,38.02,38.05,37.98,38.01,10351.0,31.8634,31.8885,31.8298,31.855,10351.0
2019-09-10 13:20:00,38.0,38.0,37.93,37.95,11819.0,31.8466,31.8466,31.7879,31.8047,11819.0
2019-09-10 13:25:00,37.96,37.98,37.95,37.95,9508.0,31.8131,31.8298,31.8047,31.8047,9508.0
2019-09-10 13:30:00,37.95,37.98,37.94,37.95,8323.0,31.8047,31.8298,31.7963,31.8047,8323.0
2019-09-10 13:35:00,37.93,37.96,37.92,37.94,10438.0,31.7879,31.8131,31.7796,31.7963,10438.0
2019-09-10 13:40:00,37.93,37.96,37.91,37.94,13907.0,31.7879,31.8131,31.7712,31.7963,13907.0
2019-09-10 13:45:00,37.95,37.95,37.91,37.92,13029.0,31.8047,31.8047,31.7712,31.7796,13029.0
2019-09-10 13:50:00,37.93,37.95,37.91,37.91,8490.0,31.7879,31.8047,31.7712,31.7712,8490.0
2019-09-10 13:55:00,37.9,37.9,37.86,37.86,7770.0,31.7628,31.7628,31.7293,31.7293,7770.0
2019-09-10 14:00:00,37.86,37.88,37.85,37.86,15595.0,31.7293,31.746,31.7209,31.7293,15595.0
2019-09-10 14:05:00,37.85,37.85,37.8,37.8,11382.0,31.7209,31.7209,31.679,31.679,11382.0
2019-09-10 14:10:00,37.8,37.84,37.77,37.77,9761.0,31.679,31.7125,31.6539,31.6539,9761.0
2019-09-10 14:15:00,37.77,37.8,37.76,37.76,12464.0,31.6539,31.679,31.6455,31.6455,12464.0
2019-09-10 14:20:00,37.76,37.77,37.73,37.73,9325.0,31.6455,31.6539,31.6203,31.6203,9325.0
2019-09-10 14:25:00,37.73,37.74,37.69,37.7,14602.0,31.6203,31.6287,31.5868,31.5952,14602.0
2019-09-10 14:30:00,37.7,37.76,37.7,37.76,15587.0,31.5952,31.6455,31.5952,31.6455,15587.0
2019-09-10 14:35:00,37.76,37.81,37.75,37.8,14953.0,31.6455,31.6874,31.6371,31.679,14953.0
2019-09-10 14:40:00,37.8,37.81,37.74,37.76,14432.0,31.679,31.6874,31.6287,31.6455,14432.0
2019-09-10 14:45:00,37.76,37.79,37.75,37.76,12277.0,31.6455,31.6706,31.6371,31.6455,12277.0
2019-09-10 14:50:00,37.77,37.8,37.73,37.8,15594.0,31.6539,31.679,31.6203,31.679,15594.0
2019-09-10 14:55:00,37.81,37.87,37.8,37.87,10455.0,31.6874,31.7377,31.679,31.7377,10455.0
2019-09-10 15:00:00,37.87,37.87,37.79,37.85,26000.0,31.7377,31.7377,31.6706,31.7209,26000.0
2019-09-10 15:05:00,37.85,37.86,37.77,37.79,23493.0,31.7209,31.7293,31.6539,31.6706,23493.0
2019-09-10 15:10:00,37.79,37.81,37.78,37.78,14240.0,31.6706,31.6874,31.6622,31.6622,14240.0
2019-09-10 15:15:00,37.79,37.83,37.77,37.83,21374.0,31.6706,31.7041,31.6539,31.7041,21374.0
2019-09-10 15:20:00,37.82,37.83,37.75,37.78,25045.0,31.6958,31.7041,31.6371,31.6622,25045.0
2019-09-10 15:25:00,37.77,37.8,37.75,37.8,24397.0,31.6539,31.679,31.6371,31.679,24397.0
2019-09-10 15:30:00,37.8,37.81,37.75,37.77,28642.0,31.679,31.6874,31.6371,31.6539,28642.0
2019-09-10 15:35:00,37.77,37.78,37.75,37.77,37058.0,31.6539,31.6622,31.6371,31.6539,37058.0
2019-09-10 15:40:00,37.77,37.79,37.75,37.77,36945.0,31.6539,31.6706,31.6371,31.6539,36945.0
2019-09-10 15:45:00,37.77,37.85,37.76,37.84,52727.0,31.6539,31.7209,31.6455,31.7125,52727.0
2019-09-10 15:50:00,37.85,37.87,37.8,37.84,130912.0,31.7209,31.7377,31.679,31.7125,130912.0
2019-09-10 15:55:00,37.84,37.99,37.83,37.99,246934.0,31.7125,31.8382,31.7041,31.8382,246934.0
2019-09-11 09:30:00,38.1,38.2,37.83,37.85,10118.0,31.9304,32.0142,31.7041,31.7209,10118.0
2019-09-11 09:35:00,37.83,38.01,37.82,38.01,6783.0,31.7041,31.855,31.6958,31.855,6783.0
2019-09-11 09:40:00,38.0,38.09,37.99,38.09,3777.0,31.8466,31.922,31.8382,31.922,3777.0
2019-09-11 09:45:00,38.06,38.21,38.06,38.2,3874.0,31.8969,32.0226,31.8969,32.0142,3874.0
2019-09-11 09:50:00,38.2,38.26,38.18,38.22,9440.0,32.0142,32.0645,31.9975,32.031,9440.0
2019-09-11 09:55:00,38.22,38.24,38.16,38.24,9718.0,32.031,32.0477,31.9807,32.0477,9718.0
2019-09-11 10:00:00,38.24,38.36,38.23,38.34,9940.0,32.0477,32.1483,32.0394,32.1315,9940.0
2019-09-11 10:05:00,38.34,38.39,38.32,38.37,10198.0,32.1315,32.1735,32.1148,32.1567,10198.0
2019-09-11 10:10:00,38.38,38.46,38.34,38.34,15076.0,32.1651,32.2321,32.1315,32.1315,15076.0
2019-09-11 10:15:00,38.33,38.4,38.3,38.37,8030.0,32.1232,32.1818,32.098,32.1567,8030.0
2019-09-11 10:20:00,38.38,38.57,38.37,38.55,18129.0,32.1651,32.3243,32.1567,32.3075,18129.0
2019-09-11 10:25:00,38.54,38.54,38.47,38.52,14029.0,32.2992,32.2992,32.2405,32.2824,14029.0
2019-09-11 10:30:00,38.52,38.54,38.41,38.42,35118.0,32.2824,32.2992,32.1902,32.1986,35118.0
2019-09-11 10:35:00,38.41,38.47,38.4,38.47,5050.0,32.1902,32.2405,32.1818,32.2405,5050.0
2019-09-11 10:40:00,38.47,38.49,38.4,38.44,10313.0,32.2405,32.2573,32.1818,32.2154,10313.0
2019-09-11 10:45:00,38.44,38.48,38.43,38.46,13122.0,32.2154,32.2489,32.207,32.2321,13122.0
2019-09-11 10:50:00,38.45,38.56,38.43,38.56,5299.0,32.2237,32.3159,32.207,32.3159,5299.0
2019-09-11 10:55:00,38.58,38.67,38.57,38.62,16359.0,32.3327,32.4081,32.3243,32.3662,16359.0
2019-09-11 11:00:00,38.62,38.74,38.61,38.74,18287.0,32.3662,32.4668,32.3578,32.4668,18287.0
2019-09-11 11:05:00,38.72,38.73,38.64,38.71,17182.0,32.45,32.4584,32.383,32.4416,17182.0
2019-09-11 11:10:00,38.69,38.71,38.65,38.66,13777.0,32.4249,32.4416,32.3914,32.3997,13777.0
2019-09-11 11:15:00,38.64,38.64,38.54,38.59,13739.0,32.383,32.383,32.2992,32.3411,13739.0
2019-09-11 11:20:00,38.59,38.64,38.59,38.59,6560.0,32.3411,32.383,32.3411,32.3411,6560.0
2019-09-11 11:25:00,38.59,38.62,38.56,38.57,9259.0,32.3411,32.3662,32.3159,32.3243,9259.0
2019-09-11 11:30:00,38.58,38.69,38.58,38.67,5725.0,32.3327,32.4249,32.3327,32.4081,5725.0
2019-09-11 11:35:00,38.68,38.75,38.68,38.68,13144.0,32.4165,32.4752,32.4165,32.4165,13144.0
2019-09-11 11:40:00,38.68,38.76,38.64,38.75,14038.0,32.4165,32.4835,32.383,32.4752,14038.0
2019-09-11 11:45:00,38.75,38.78,38.72,38.78,8341.0,32.4752,32.5003,32.45,32.5003,8341.0
2019-09-11 11:50:00,38.8,38.86,38.78,38.85,14172.0,32.5171,32.5673,32.5003,32.559,14172.0
2019-09-11 11:55:00,38.84,38.9,38.79,38.89,75115.0,32.5506,32.6009,32.5087,32.5925,75115.0
2019-09-11 12:00:00,38.88,38.91,38.82,38.89,15959.0,32.5841,32.6092,32.5338,32.5925,15959.0
2019-09-11 12:05:00,38.89,38.93,38.82,38.83,14386.0,32.5925,32.626,32.5338,32.5422,14386.0
2019-09-11 12:10:00,38.83,38.84,38.79,38.83,13840.0,32.5422,32.5506,32.5087,32.5422,13840.0
2019-09-11 12:15:00,38.83,38.84,38.79,38.79,7554.0,32.5422,32.5506,32.5087,32.5087,7554.0
2019-09-11 12:20:00,38.79,38.9,38.79,38.87,16568.0,32.5087,32.6009,32.5087,32.5757,16568.0
2019-09-11 12:25:00,38.87,38.89,38.84,38.89,13032.0,32.5757,32.5925,32.5506,32.5925,13032.0
2019-09-11 12:30:00,38.88,38.92,38.87,38.9,5366.0,32.5841,32.6176,32.5757,32.6009,5366.0
2019-09-11 12:35:00,38.89,38.91,38.88,38.89,7229.0,32.5925,32.6092,32.5841,32.5925,7229.0
2019-09-11 12:40:00,38.88,38.92,38.85,38.86,60984.0,32.5841,32.6176,32.559,32.5673,60984.0
2019-09-11 12:45:00,38.86,38.87,38.79,38.8,11772.0,32.5673,32.5757,32.5087,32.5171,11772.0
2019-09-11 12:50:00,38.8,38.83,38.79,38.83,12334.0,32.5171,32.5422,32.5087,32.5422,12334.0
2019-09-11 12:55:00,38.82,38.84,38.8,38.83,13526.0,32.5338,32.5506,32.5171,32.5422,13526.0
2019-09-11 13:00:00,38.82,38.86,38.81,38.84,11770.0,32.5338,32.5673,32.5254,32.5506,11770.0
2019-09-11 13:05:00,38.84,38.84,38.8,38.81,10586.0,32.5506,32.5506,32.5171,32.5254,10586.0
2019-09-11 13:10:00,38.81,38.85,38.8,38.84,8104.0,32.5254,32.559,32.5171,32.5506,8104.0
2019-09-11 13:15:00,38.82,38.83,38.8,38.81,6527.0,32.5338,32.5422,32.5171,32.5254,6527.0
2019-09-11 13:20:00,38.82,38.83,38.79,38.81,15656.0,32.5338,32.5422,32.5087,32.5254,15656.0
2019-09-11 13:25:00,38.81,38.83,38.81,38.81,5061.0,32.5254,32.5422,32.5254,32.5254,5061.0
2019-09-11 13:30:00,38.81,38.83,38.77,38.77,11537.0,32.5254,32.5422,32.4919,32.4919,11537.0
2019-09-11 13:35:00,38.77,38.78,38.75,38.75,8924.0,32.4919,32.5003,32.4752,32.4752,8924.0
2019-09-11 13:40:00,38.75,38.75,38.68,38.71,22722.0,32.4752,32.4752,32.4165,32.4416,22722.0
2019-09-11 13:45:00,38.72,38.78,38.71,38.76,6523.0,32.45,32.5003,32.4416,32.4835,6523.0
2019-09-11 13:50:00,38.76,38.82,38.75,38.79,11652.0,32.4835,32.5338,32.4752,32.5087,11652.0
2019-09-11 13:55:00,38.79,38.79,38.73,38.73,10414.0,32.5087,32.5087,32.4584,32.4584,10414.0
2019-09-11 14:00:00,38.74,38.76,38.73,38.74,5578.0,32.4668,32.4835,32.4584,32.4668,5578.0
2019-09-11 14:05:00,38.74,38.74,38.68,38.69,10573.0,32.4668,32.4668,32.4165,32.4249,10573.0
2019-09-11 14:10:00,38.69,38.72,38.67,38.71,16632.0,32.4249,32.45,32.4081,32.4416,16632.0
2019-09-11 14:15:00,38.72,38.72,38.69,38.71,5023.0,32.45,32.45,32.4249,32.4416,5023.0
2019-09-11 14:20:00,38.71,38.72,38.68,38.68,11903.0,32.4416,32.45,32.4165,32.4165,11903.0
2019-09-11 14:25:00,38.67,38.67,38.61,38.62,8331.0,32.4081,32.4081,32.3578,32.3662,8331.0
2019-09-11 14:30:00,38.62,38.63,38.55,38.55,33641.0,32.3662,32.3746,32.3075,32.3075,33641.0
2019-09-11 14:35:00,38.55,38.58,38.53,38.58,9251.0,32.3075,32.3327,32.2908,32.3327,9251.0
2019-09-11 14:40:00,38.59,38.65,38.59,38.65,5640.0,32.3411,32.3914,32.3411,32.3914,5640.0
2019-09-11 14:45:00,38.65,38.68,38.64,38.68,9241.0,32.3914,32.4165,32.383,32.4165,9241.0
2019-09-11 14:50:00,38.68,38.7,38.66,38.67,15780.0,32.4165,32.4333,32.3997,32.4081,15780.0
2019-09-11 14:55:00,38.66,38.69,38.65,38.67,9721.0,32.3997,32.4249,32.3914,32.4081,9721.0
2019-09-11 15:00:00,38.67,38.68,38.65,38.68,14577.0,32.4081,32.4165,32.3914,32.4165,14577.0
2019-09-11 15:05:00,38.67,38.67,38.63,38.67,15746.0,32.4081,32.4081,32.3746,32.4081,15746.0
2019-09-11 15:10:00,38.66,38.67,38.6,38.62,15427.0,32.3997,32.4081,32.3494,32.3662,15427.0
2019-09-11 15:15:00,38.62,38.63,38.58,38.63,16672.0,32.3662,32.3746,32.3327,32.3746,16672.0
2019-09-11 15:20:00,38.63,38.68,38.63,38.66,27667.0,32.3746,32.4165,32.3746,32.3997,27667.0
2019-09-11 15:25:00,38.67,38.67,38.59,38.59,19726.0,32.4081,32.4081,32.3411,32.3411,19726.0
2019-09-11 15:30:00,38.6,38.64,38.58,38.61,35037.0,32.3494,32.383,32.3327,32.3578,35037.0
2019-09-11 15:35:00,38.61,38.65,38.6,38.61,24320.0,32.3578,32.3914,32.3494,32.3578,24320.0
2019-09-11 15:40:00,38.61,38.64,38.6,38.61,43379.0,32.3578,32.383,32.3494,32.3578,43379.0
2019-09-11 15:45:00,38.61,38.61,38.57,38.59,58656.0,32.3578,32.3578,32.3243,32.3411,58656.0
2019-09-11 15:50:00,38.59,38.64,38.59,38.61,80314.0,32.3411,32.383,32.3411,32.3578,80314.0
2019-09-11 15:55:00,38.62,38.64,38.58,38.62,229547.0,32.3662,32.383,32.3327,32.3662,229547.0
2019-09-12 09:30:00,38.52,38.76,38.47,38.69,25262.0,32.2824,32.4835,32.2405,32.4249,25262.0
2019-09-12 09:35:00,38.71,38.74,38.63,38.63,13896.0,32.4416,32.4668,32.3746,32.3746,13896.0
2019-09-12 09:40:00,38.65,38.67,38.48,38.5,8598.0,32.3914,32.4081,32.2489,32.2656,8598.0
2019-09-12 09:45:00,38.51,38.58,38.48,38.52,8838.0,32.274,32.3327,32.2489,32.2824,8838.0
2019-09-12 09:50:00,38.49,38.57,38.44,38.48,77458.0,32.2573,32.3243,32.2154,32.2489,77458.0
2019-09-12 09:55:00,38.48,38.51,38.4,38.41,37455.0,32.2489,32.274,32.1818,32.1902,37455.0
2019-09-12 10:00:00,38.4,38.51,38.38,38.51,11551.0,32.1818,32.274,32.1651,32.274,11551.0
2019-09-12 10:05:00,38.51,38.51,38.38,38.4,14214.0,32.274,32.274,32.1651,32.1818,14214.0
2019-09-12 10:10:00,38.4,38.55,38.4,38.46,17711.0,32.1818,32.3075,32.1818,32.2321,17711.0
2019-09-12 10:15:00,38.44,38.63,38.44,38.62,7789.0,32.2154,32.3746,32.2154,32.3662,7789.0
2019-09-12 10:20:00,38.61,38.69,38.55,38.56,12004.0,32.3578,32.4249,32.3075,32.3159,12004.0
2019-09-12 10:25:00,38.58,38.63,38.55,38.56,10456.0,32.3327,32.3746,32.3075,32.3159,10456.0
2019-09-12 10:30:00,38.58,38.58,38.51,38.52,38256.0,32.3327,32.3327,32.274,32.2824,38256.0
2019-09-12 10:35:00,38.5,38.5,38.44,38.48,7989.0,32.2656,32.2656,32.2154,32.2489,7989.0
2019-09-12 10:40:00,38.49,38.52,38.45,38.48,10771.0,32.2573,32.2824,32.2237,32.2489,10771.0
2019-09-12 10:45:00,38.49,38.51,38.38,38.45,100825.0,32.2573,32.274,32.1651,32.2237,100825.0
2019-09-12 10:50:00,38.45,38.5,38.35,38.5,28607.0,32.2237,32.2656,32.1399,32.2656,28607.0
2019-09-12 10:55:00,38.5,38.54,38.41,38.41,18763.0,32.2656,32.2992,32.1902,32.1902,18763.0
2019-09-12 11:00:00,38.42,38.44,38.39,38.43,17117.0,32.1986,32.2154,32.1735,32.207,17117.0
2019-09-12 11:05:00,38.43,38.5,38.41,38.5,21955.0,32.207,32.2656,32.1902,32.2656,21955.0
2019-09-12 11:10:00,38.5,38.51,38.44,38.44,17121.0,32.2656,32.274,32.2154,32.2154,17121.0
2019-09-12 11:15:00,38.42,38.42,38.36,38.4,55638.0,32.1986,32.1986,32.1483,32.1818,55638.0
2019-09-12 11:20:00,38.4,38.46,38.38,38.45,13126.0,32.1818,32.2321,32.1651,32.2237,13126.0
2019-09-12 11:25:00,38.44,38.48,38.43,38.45,14092.0,32.2154,32.2489,32.207,32.2237,14092.0
2019-09-12 11:30:00,38.44,38.44,38.36,38.4,46116.0,32.2154,32.2154,32.1483,32.1818,46116.0
2019-09-12 11:35:00,38.4,38.41,38.36,38.38,33650.0,32.1818,32.1902,32.1483,32.1651,33650.0
2019-09-12 11:40:00,38.38,38.45,38.35,38.45,62638.0,32.1651,32.2237,32.1399,32.2237,62638.0
2019-09-12 11:45:00,38.45,38.46,38.44,38.44,17860.0,32.2237,32.2321,32.2154,32.2154,17860.0
2019-09-12 11:50:00,38.44,38.46,38.4,38.42,7608.0,32.2154,32.2321,32.1818,32.1986,7608.0
2019-09-12 11:55:00,38.41,38.5,38.41,38.48,10870.0,32.1902,32.2656,32.1902,32.2489,10870.0
2019-09-12 12:00:00,38.49,38.51,38.47,38.48,12630.0,32.2573,32.274,32.2405,32.2489,12630.0
2019-09-12 12:05:00,38.48,38.48,38.41,38.42,10512.0,32.2489,32.2489,32.1902,32.1986,10512.0
2019-09-12 12:10:00,38.42,38.43,38.33,38.33,10704.0,32.1986,32.207,32.1232,32.1232,10704.0
2019-09-12 12:15:00,38.33,38.34,38.26,38.32,14089.0,32.1232,32.1315,32.0645,32.1148,14089.0
2019-09-12 12:20:00,38.31,38.37,38.29,38.36,12189.0,32.1064,32.1567,32.0896,32.1483,12189.0
2019-09-12 12:25:00,38.36,38.38,38.34,38.37,8573.0,32.1483,32.1651,32.1315,32.1567,8573.0
2019-09-12 12:30:00,38.37,38.37,38.32,38.37,9887.0,32.1567,32.1567,32.1148,32.1567,9887.0
2019-09-12 12:35:00,38.36,38.41,38.34,38.4,15227.0,32.1483,32.1902,32.1315,32.1818,15227.0
2019-09-12 12:40:00,38.41,38.46,38.41,38.43,19151.0,32.1902,32.2321,32.1902,32.207,19151.0
2019-09-12 12:45:00,38.43,38.45,38.37,38.41,16831.0,32.207,32.2237,32.1567,32.1902,16831.0
2019-09-12 12:50:00,38.41,38.45,38.4,38.45,13326.0,32.1902,32.2237,32.1818,32.2237,13326.0
2019-09-12 12:55:00,38.44,38.46,38.43,38.45,13912.0,32.2154,32.2321,32.207,32.2237,13912.0
2019-09-12 13:00:00,38.45,38.45,38.38,38.41,8413.0,32.2237,32.2237,32.1651,32.1902,8413.0
2019-09-12 13:05:00,38.41,38.43,38.39,38.41,9867.0,32.1902,32.207,32.1735,32.1902,9867.0
2019-09-12 13:10:00,38.41,38.43,38.4,38.42,9181.0,32.1902,32.207,32.1818,32.1986,9181.0
2019-09-12 13:15:00,38.41,38.42,38.39,38.4,7163.0,32.1902,32.1986,32.1735,32.1818,7163.0
2019-09-12 13:20:00,38.4,38.41,38.35,38.37,10300.0,32.1818,32.1902,32.1399,32.1567,10300.0
2019-09-12 13:25:00,38.36,38.43,38.35,38.4,60315.0,32.1483,32.207,32.1399,32.1818,60315.0
2019-09-12 13:30:00,38.42,38.42,38.35,38.38,25565.0,32.1986,32.1986,32.1399,32.1651,25565.0
2019-09-12 13:35:00,38.39,38.42,38.38,38.42,10400.0,32.1735,32.1986,32.1651,32.1986,10400.0
2019-09-12 13:40:00,38.42,38.5,38.42,38.5,9076.0,32.1986,32.2656,32.1986,32.2656,9076.0
2019-09-12 13:45:00,38.5,38.57,38.49,38.57,9188.0,32.2656,32.3243,32.2573,32.3243,9188.0
2019-09-12 13:50:00,38.57,38.62,38.57,38.62,8244.0,32.3243,32.3662,32.3243,32.3662,8244.0
2019-09-12 13:55:00,38.62,38.64,38.61,38.64,8923.0,32.3662,32.383,32.3578,32.383,8923.0
2019-09-12 14:00:00,38.62,38.63,38.53,38.54,35920.0,32.3662,32.3746,32.2908,32.2992,35920.0
2019-09-12 14:05:00,38.55,38.58,38.51,38.52,87153.0,32.3075,32.3327,32.274,32.2824,87153.0
2019-09-12 14:10:00,38.52,38.52,38.47,38.51,53086.0,32.2824,32.2824,32.2405,32.274,53086.0
2019-09-12 14:15:00,38.51,38.52,38.47,38.48,25105.0,32.274,32.2824,32.2405,32.2489,25105.0
2019-09-12 14:20:00,38.48,38.5,38.47,38.5,11502.0,32.2489,32.2656,32.2405,32.2656,11502.0
2019-09-12 14:25:00,38.5,38.52,38.49,38.52,17300.0,32.2656,32.2824,32.2573,32.2824,17300.0
2019-09-12 14:30:00,38.51,38.52,38.49,38.51,22608.0,32.274,32.2824,32.2573,32.274,22608.0
2019-09-12 14:35:00,38.51,38.52,38.47,38.48,18006.0,32.274,32.2824,32.2405,32.2489,18006.0
2019-09-12 14:40:00,38.48,38.49,38.47,38.48,11259.0,32.2489,32.2573,32.2405,32.2489,11259.0
2019-09-12 14:45:00,38.48,38.49,38.44,38.46,18317.0,32.2489,32.2573,32.2154,32.2321,18317.0
2019-09-12 14:50:00,38.46,38.47,38.43,38.45,14842.0,32.2321,32.2405,32.207,32.2237,14842.0
2019-09-12 14:55:00,38.45,38.47,38.43,38.46,9837.0,32.2237,32.2405,32.207,32.2321,9837.0
2019-09-12 15:00:00,38.45,38.46,38.41,38.41,12000.0,32.2237,32.2321,32.1902,32.1902,12000.0
2019-09-12 15:05:00,38.4,38.42,38.39,38.39,11696.0,32.1818,32.1986,32.1735,32.1735,11696.0
2019-09-12 15:10:00,38.39,38.39,38.35,38.36,15035.0,32.1735,32.1735,32.1399,32.1483,15035.0
2019-09-12 15:15:00,38.36,38.36,38.33,38.34,5474.0,32.1483,32.1483,32.1232,32.1315,5474.0
2019-09-12 15:20:00,38.33,38.38,38.31,38.38,24609.0,32.1232,32.1651,32.1064,32.1651,24609.0
2019-09-12 15:25:00,38.38,38.39,38.34,38.34,12181.0,32.1651,32.1735,32.1315,32.1315,12181.0
2019-09-12 15:30:00,38.34,38.43,38.34,38.43,20971.0,32.1315,32.207,32.1315,32.207,20971.0
2019-09-12 15:35:00,38.42,38.43,38.4,38.41,24080.0,32.1986,32.207,32.1818,32.1902,24080.0
2019-09-12 15:40:00,38.41,38.44,38.38,38.41,26392.0,32.1902,32.2154,32.1651,32.1902,26392.0
2019-09-12 15:45:00,38.41,38.48,38.41,38.43,51918.0,32.1902,32.2489,32.1902,32.207,51918.0
2019-09-12 15:50:00,38.42,38.42,38.34,38.37,50918.0,32.1986,32.1986,32.1315,32.1567,50918.0
2019-09-12 15:55:00,38.36,38.36,38.28,38.3,153662.0,32.1483,32.1483,32.0813,32.098,153662.0
2019-09-13 09:30:00,38.14,38.28,37.73,38.09,70485.0,31.9639,32.0813,31.6203,31.922,70485.0
2019-09-13 09:35:00,38.1,38.33,38.08,38.28,30542.0,31.9304,32.1232,31.9137,32.0813,30542.0
2019-09-13 09:40:00,38.29,38.47,38.25,38.43,21672.0,32.0896,32.2405,32.0561,32.207,21672.0
2019-09-13 09:45:00,38.47,38.61,38.43,38.6,41488.0,32.2405,32.3578,32.207,32.3494,41488.0
2019-09-13 09:50:00,38.62,38.66,38.46,38.49,28430.0,32.3662,32.3997,32.2321,32.2573,28430.0
2019-09-13 09:55:00,38.5,38.56,38.48,38.5,16510.0,32.2656,32.3159,32.2489,32.2656,16510.0
2019-09-13 10:00:00,38.5,38.64,38.48,38.64,27634.0,32.2656,32.383,32.2489,32.383,27634.0
2019-09-13 10:05:00,38.63,38.67,38.57,38.61,119810.0,32.3746,32.4081,32.3243,32.3578,119810.0
2019-09-13 10:10:00,38.58,38.63,38.55,38.62,19403.0,32.3327,32.3746,32.3075,32.3662,19403.0
2019-09-13 10:15:00,38.63,38.66,38.6,38.61,29955.0,32.3746,32.3997,32.3494,32.3578,29955.0
2019-09-13 10:20:00,38.62,38.71,38.61,38.64,39057.0,32.3662,32.4416,32.3578,32.383,39057.0
2019-09-13 10:25:00,38.64,38.66,38.52,38.52,28918.0,32.383,32.3997,32.2824,32.2824,28918.0
2019-09-13 10:30:00,38.52,38.54,38.46,38.48,13394.0,32.2824,32.2992,32.2321,32.2489,13394.0
2019-09-13 10:35:00,38.49,38.49,38.34,38.34,24179.0,32.2573,32.2573,32.1315,32.1315,24179.0
2019-09-13 10:40:00,38.35,38.42,38.31,38.41,17277.0,32.1399,32.1986,32.1064,32.1902,17277.0
2019-09-13 10:45:00,38.42,38.44,38.34,38.37,23276.0,32.1986,32.2154,32.1315,32.1567,23276.0
2019-09-13 10:50:00,38.36,38.37,38.22,38.29,59641.0,32.1483,32.1567,32.031,32.0896,59641.0
2019-09-13 10:55:00,38.29,38.45,38.28,38.4,49482.0,32.0896,32.2237,32.0813,32.1818,49482.0
2019-09-13 11:00:00,38.39,38.43,38.35,38.39,10205.0,32.1735,32.207,32.1399,32.1735,10205.0
2019-09-13 11:05:00,38.4,38.49,38.39,38.47,10467.0,32.1818,32.2573,32.1735,32.2405,10467.0
2019-09-13 11:10:00,38.47,38.51,38.45,38.5,13188.0,32.2405,32.274,32.2237,32.2656,13188.0
2019-09-13 11:15:00,38.5,38.55,38.49,38.54,15281.0,32.2656,32.3075,32.2573,32.2992,15281.0
2019-09-13 11:20:00,38.55,38.55,38.48,38.5,14789.0,32.3075,32.3075,32.2489,32.2656,14789.0
2019-09-13 11:25:00,38.5,38.54,38.46,38.48,17958.0,32.2656,32.2992,32.2321,32.2489,17958.0
2019-09-13 11:30:00,38.49,38.53,38.47,38.51,16252.0,32.2573,32.2908,32.2405,32.274,16252.0
2019-09-13 11:35:00,38.51,38.52,38.49,38.52,28130.0,32.274,32.2824,32.2573,32.2824,28130.0
2019-09-13 11:40:00,38.52,38.52,38.4,38.41,17464.0,32.2824,32.2824,32.1818,32.1902,17464.0
2019-09-13 11:45:00,38.41,38.48,38.41,38.47,17766.0,32.1902,32.2489,32.1902,32.2405,17766.0
2019-09-13 11:50:00,38.46,38.46,38.41,38.45,15123.0,32.2321,32.2321,32.1902,32.2237,15123.0
2019-09-13 11:55:00,38.45,38.47,38.41,38.41,16760.0,32.2237,32.2405,32.1902,32.1902,16760.0
2019-09-13 12:00:00,38.41,38.44,38.35,38.38,15125.0,32.1902,32.2154,32.1399,32.1651,15125.0
2019-09-13 12:05:00,38.38,38.4,38.37,38.37,14315.0,32.1651,32.1818,32.1567,32.1567,14315.0
2019-09-13 12:10:00,38.37,38.44,38.37,38.44,14383.0,32.1567,32.2154,32.1567,32.2154,14383.0
2019-09-13 12:15:00,38.45,38.45,38.41,38.41,10926.0,32.2237,32.2237,32.1902,32.1902,10926.0
2019-09-13 12:20:00,38.41,38.42,38.37,38.37,8424.0,32.1902,32.1986,32.1567,32.1567,8424.0
2019-09-13 12:25:00,38.37,38.4,38.31,38.32,11298.0,32.1567,32.1818,32.1064,32.1148,11298.0
2019-09-13 12:30:00,38.33,38.39,38.32,38.39,13693.0,32.1232,32.1735,32.1148,32.1735,13693.0
2019-09-13 12:35:00,38.41,38.42,38.39,38.42,10014.0,32.1902,32.1986,32.1735,32.1986,10014.0
2019-09-13 12:40:00,38.41,38.49,38.41,38.47,13305.0,32.1902,32.2573,32.1902,32.2405,13305.0
2019-09-13 12:45:00,38.47,38.51,38.45,38.51,13101.0,32.2405,32.274,32.2237,32.274,13101.0
2019-09-13 12:50:00,38.5,38.51,38.49,38.51,9617.0,32.2656,32.274,32.2573,32.274,9617.0
2019-09-13 12:55:00,38.51,38.51,38.48,38.48,10977.0,32.274,32.274,32.2489,32.2489,10977.0
2019-09-13 13:00:00,38.48,38.49,38.47,38.48,9803.0,32.2489,32.2573,32.2405,32.2489,9803.0
2019-09-13 13:05:00,38.48,38.51,38.46,38.5,11377.0,32.2489,32.274,32.2321,32.2656,11377.0
2019-09-13 13:10:00,38.5,38.52,38.49,38.52,10102.0,32.2656,32.2824,32.2573,32.2824,10102.0
2019-09-13 13:15:00,38.51,38.53,38.5,38.51,23205.0,32.274,32.2908,32.2656,32.274,23205.0
2019-09-13 13:20:00,38.5,38.51,38.49,38.51,10052.0,32.2656,32.274,32.2573,32.274,10052.0
2019-09-13 13:25:00,38.51,38.52,38.48,38.48,19964.0,32.274,32.2824,32.2489,32.2489,19964.0
2019-09-13 13:30:00,38.49,38.5,38.48,38.5,7682.0,32.2573,32.2656,32.2489,32.2656,7682.0
2019-09-13 13:35:00,38.5,38.5,38.47,38.48,12136.0,32.2656,32.2656,32.2405,32.2489,12136.0
2019-09-13 13:40:00,38.48,38.48,38.43,38.47,20085.0,32.2489,32.2489,32.207,32.2405,20085.0
2019-09-13 13:45:00,38.47,38.55,38.47,38.55,18767.0,32.2405,32.3075,32.2405,32.3075,18767.0
2019-09-13 13:50:00,38.55,38.6,38.54,38.59,19357.0,32.3075,32.3494,32.2992,32.3411,19357.0
2019-09-13 13:55:00,38.59,38.6,38.55,38.55,21905.0,32.3411,32.3494,32.3075,32.3075,21905.0
2019-09-13 14:00:00,38.56,38.63,38.55,38.63,27569.0,32.3159,32.3746,32.3075,32.3746,27569.0
2019-09-13 14:05:00,38.63,38.64,38.53,38.54,37979.0,32.3746,32.383,32.2908,32.2992,37979.0
2019-09-13 14:10:00,38.54,38.56,38.5,38.51,19943.0,32.2992,32.3159,32.2656,32.274,19943.0
2019-09-13 14:15:00,38.51,38.54,38.46,38.47,26622.0,32.274,32.2992,32.2321,32.2405,26622.0
2019-09-13 14:20:00,38.48,38.52,38.47,38.52,12972.0,32.2489,32.2824,32.2405,32.2824,12972.0
2019-09-13 14:25:00,38.51,38.52,38.48,38.5,15827.0,32.274,32.2824,32.2489,32.2656,15827.0
2019-09-13 14:30:00,38.5,38.51,38.48,38.48,57547.0,32.2656,32.274,32.2489,32.2489,57547.0
2019-09-13 14:35:00,38.48,38.54,38.48,38.54,21022.0,32.2489,32.2992,32.2489,32.2992,21022.0
2019-09-13 14:40:00,38.54,38.6,38.53,38.59,17270.0,32.2992,32.3494,32.2908,32.3411,17270.0
2019-09-13 14:45:00,38.59,38.59,38.52,38.55,26164.0,32.3411,32.3411,32.2824,32.3075,26164.0
2019-09-13 14:50:00,38.55,38.58,38.54,38.57,16060.0,32.3075,32.3327,32.2992,32.3243,16060.0
2019-09-13 14:55:00,38.57,38.6,38.54,38.55,30211.0,32.3243,32.3494,32.2992,32.3075,30211.0
2019-09-13 15:00:00,38.55,38.55,38.52,38.54,22748.0,32.3075,32.3075,32.2824,32.2992,22748.0
2019-09-13 15:05:00,38.53,38.56,38.47,38.48,29517.0,32.2908,32.3159,32.2405,32.2489,29517.0
2019-09-13 15:10:00,38.48,38.53,38.47,38.53,26794.0,32.2489,32.2908,32.2405,32.2908,26794.0
2019-09-13 15:15:00,38.52,38.53,38.47,38.5,18582.0,32.2824,32.2908,32.2405,32.2656,18582.0
2019-09-13 15:20:00,38.5,38.53,38.45,38.46,33700.0,32.2656,32.2908,32.2237,32.2321,33700.0
2019-09-13 15:25:00,38.46,38.49,38.45,38.45,32994.0,32.2321,32.2573,32.2237,32.2237,32994.0
2019-09-13 15:30:00,38.45,38.48,38.43,38.48,58989.0,32.2237,32.2489,32.207,32.2489,58989.0
2019-09-13 15:35:00,38.48,38.48,38.43,38.45,44627.0,32.2489,32.2489,32.207,32.2237,44627.0
2019-09-13 15:40:00,38.45,38.47,38.43,38.47,45795.0,32.2237,32.2405,32.207,32.2405,45795.0
2019-09-13 15:45:00,38.47,38.49,38.46,38.48,64580.0,32.2405,32.2573,32.2321,32.2489,64580.0
2019-09-13 15:50:00,38.48,38.54,38.48,38.51,87733.0,32.2489,32.2992,32.2489,32.274,87733.0
2019-09-13 15:55:00,38.51,38.55,38.48,38.5,178323.0,32.274,32.3075,32.2489,32.2656,178323.0
2019-09-16 09:30:00,38.53,38.62,38.43,38.56,18390.0,32.2908,32.3662,32.207,32.3159,18390.0
2019-09-16 09:35:00,38.59,38.6,38.41,38.43,19688.0,32.3411,32.3494,32.1902,32.207,19688.0
2019-09-16 09:40:00,38.45,38.48,38.38,38.44,12224.0,32.2237,32.2489,32.1651,32.2154,12224.0
2019-09-16 09:45:00,38.46,38.5,38.42,38.45,8015.0,32.2321,32.2656,32.1986,32.2237,8015.0
2019-09-16 09:50:00,38.42,38.48,38.35,38.48,10865.0,32.1986,32.2489,32.1399,32.2489,10865.0
2019-09-16 09:55:00,38.51,38.55,38.46,38.54,12961.0,32.274,32.3075,32.2321,32.2992,12961.0
2019-09-16 10:00:00,38.52,38.61,38.51,38.57,10083.0,32.2824,32.3578,32.274,32.3243,10083.0
2019-09-16 10:05:00,38.58,38.6,38.54,38.56,15842.0,32.3327,32.3494,32.2992,32.3159,15842.0
2019-09-16 10:10:00,38.56,38.56,38.5,38.53,22053.0,32.3159,32.3159,32.2656,32.2908,22053.0
2019-09-16 10:15:00,38.54,38.65,38.52,38.57,49485.0,32.2992,32.3914,32.2824,32.3243,49485.0
2019-09-16 10:20:00,38.58,38.6,38.56,38.57,22023.0,32.3327,32.3494,32.3159,32.3243,22023.0
2019-09-16 10:25:00,38.57,38.64,38.57,38.61,33279.0,32.3243,32.383,32.3243,32.3578,33279.0
2019-09-16 10:30:00,38.61,38.62,38.56,38.62,14376.0,32.3578,32.3662,32.3159,32.3662,14376.0
2019-09-16 10:35:00,38.61,38.64,38.59,38.61,15779.0,32.3578,32.383,32.3411,32.3578,15779.0
2019-09-16 10:40:00,38.61,38.66,38.6,38.63,24703.0,32.3578,32.3997,32.3494,32.3746,24703.0
2019-09-16 10:45:00,38.63,38.69,38.63,38.67,16880.0,32.3746,32.4249,32.3746,32.4081,16880.0
2019-09-16 10:50:00,38.66,38.74,38.66,38.72,16968.0,32.3997,32.4668,32.3997,32.45,16968.0
2019-09-16 10:55:00,38.72,38.73,38.67,38.68,17074.0,32.45,32.4584,32.4081,32.4165,17074.0
2019-09-16 11:00:00,38.68,38.77,38.67,38.77,11461.0,32.4165,32.4919,32.4081,32.4919,11461.0
2019-09-16 11:05:00,38.76,38.83,38.72,38.81,17139.0,32.4835,32.5422,32.45,32.5254,17139.0
2019-09-16 11:10:00,38.82,38.87,38.81,38.84,12824.0,32.5338,32.5757,32.5254,32.5506,12824.0
2019-09-16 11:15:00,38.84,38.85,38.8,38.83,11672.0,32.5506,32.559,32.5171,32.5422,11672.0
2019-09-16 11:20:00,38.83,38.87,38.81,38.87,12192.0,32.5422,32.5757,32.5254,32.5757,12192.0
2019-09-16 11:25:00,38.87,38.87,38.81,38.82,16711.0,32.5757,32.5757,32.5254,32.5338,16711.0
2019-09-16 11:30:00,38.83,38.85,38.81,38.84,16268.0,32.5422,32.559,32.5254,32.5506,16268.0
2019-09-16 11:35:00,38.85,38.89,38.84,38.86,17224.0,32.559,32.5925,32.5506,32.5673,17224.0
2019-09-16 11:40:00,38.87,38.87,38.74,38.74,24875.0,32.5757,32.5757,32.4668,32.4668,24875.0
2019-09-16 11:45:00,38.75,38.76,38.7,38.73,21977.0,32.4752,32.4835,32.4333,32.4584,21977.0
2019-09-16 11:50:00,38.73,38.74,38.68,38.72,16929.0,32.4584,32.4668,32.4165,32.45,16929.0
2019-09-16 11:55:00,38.72,38.72,38.61,38.61,12460.0,32.45,32.45,32.3578,32.3578,12460.0
2019-09-16 12:00:00,38.61,38.67,38.61,38.66,10553.0,32.3578,32.4081,32.3578,32.3997,10553.0
2019-09-16 12:05:00,38.67,38.67,38.65,38.67,19883.0,32.4081,32.4081,32.3914,32.4081,19883.0
2019-09-16 12:10:00,38.66,38.74,38.66,38.7,39387.0,32.3997,32.4668,32.3997,32.4333,39387.0
2019-09-16 12:15:00,38.7,38.73,38.69,38.7,34131.0,32.4333,32.4584,32.4249,32.4333,34131.0
2019-09-16 12:20:00,38.69,38.71,38.67,38.71,9110.0,32.4249,32.4416,32.4081,32.4416,9110.0
2019-09-16 12:25:00,38.7,38.73,38.69,38.7,15696.0,32.4333,32.4584,32.4249,32.4333,15696.0
2019-09-16 12:30:00,38.7,38.74,38.7,38.72,8075.0,32.4333,32.4668,32.4333,32.45,8075.0
2019-09-16 12:35:00,38.72,38.72,38.7,38.72,10705.0,32.45,32.45,32.4333,32.45,10705.0
2019-09-16 12:40:00,38.72,38.73,38.69,38.7,13312.0,32.45,32.4584,32.4249,32.4333,13312.0
2019-09-16 12:45:00,38.7,38.72,38.69,38.71,11209.0,32.4333,32.45,32.4249,32.4416,11209.0
2019-09-16 12:50:00,38.71,38.75,38.7,38.74,11778.0,32.4416,32.4752,32.4333,32.4668,11778.0
2019-09-16 12:55:00,38.74,38.74,38.71,38.73,9633.0,32.4668,32.4668,32.4416,32.4584,9633.0
2019-09-16 13:00:00,38.73,38.74,38.72,38.73,5946.0,32.4584,32.4668,32.45,32.4584,5946.0
2019-09-16 13:05:00,38.73,38.75,38.72,38.73,9763.0,32.4584,32.4752,32.45,32.4584,9763.0
2019-09-16 13:10:00,38.73,38.78,38.72,38.74,17352.0,32.4584,32.5003,32.45,32.4668,17352.0
2019-09-16 13:15:00,38.74,38.76,38.74,38.76,6650.0,32.4668,32.4835,32.4668,32.4835,6650.0
2019-09-16 13:20:00,38.76,38.8,38.76,38.79,20486.0,32.4835,32.5171,32.4835,32.5087,20486.0
2019-09-16 13:25:00,38.79,38.83,38.78,38.79,12619.0,32.5087,32.5422,32.5003,32.5087,12619.0
2019-09-16 13:30:00,38.79,38.8,38.74,38.74,10524.0,32.5087,32.5171,32.4668,32.4668,10524.0
2019-09-16 13:35:00,38.75,38.77,38.74,38.75,14227.0,32.4752,32.4919,32.4668,32.4752,14227.0
2019-09-16 13:40:00,38.75,38.78,38.74,38.76,10561.0,32.4752,32.5003,32.4668,32.4835,10561.0
2019-09-16 13:45:00,38.76,38.79,38.74,38.76,33716.0,32.4835,32.5087,32.4668,32.4835,33716.0
2019-09-16 13:50:00,38.76,38.79,38.74,38.77,17567.0,32.4835,32.5087,32.4668,32.4919,17567.0
2019-09-16 13:55:00,38.76,38.78,38.74,38.75,12655.0,32.4835,32.5003,32.4668,32.4752,12655.0
2019-09-16 14:00:00,38.76,38.78,38.74,38.77,8970.0,32.4835,32.5003,32.4668,32.4919,8970.0
2019-09-16 14:05:00,38.77,38.77,38.72,38.72,7626.0,32.4919,32.4919,32.45,32.45,7626.0
2019-09-16 14:10:00,38.72,38.74,38.69,38.73,11483.0,32.45,32.4668,32.4249,32.4584,11483.0
2019-09-16 14:15:00,38.73,38.77,38.73,38.76,15126.0,32.4584,32.4919,32.4584,32.4835,15126.0
2019-09-16 14:20:00,38.76,38.76,38.74,38.76,6999.0,32.4835,32.4835,32.4668,32.4835,6999.0
2019-09-16 14:25:00,38.76,38.78,38.75,38.77,5477.0,32.4835,32.5003,32.4752,32.4919,5477.0
2019-09-16 14:30:00,38.77,38.78,38.75,38.77,8893.0,32.4919,32.5003,32.4752,32.4919,8893.0
2019-09-16 14:35:00,38.77,38.77,38.73,38.74,14506.0,32.4919,32.4919,32.4584,32.4668,14506.0
2019-09-16 14:40:00,38.74,38.78,38.74,38.75,29338.0,32.4668,32.5003,32.4668,32.4752,29338.0
2019-09-16 14:45:00,38.75,38.75,38.7,38.75,16752.0,32.4752,32.4752,32.4333,32.4752,16752.0
2019-09-16 14:50:00,38.75,38.75,38.73,38.73,9564.0,32.4752,32.4752,32.4584,32.4584,9564.0
2019-09-16 14:55:00,38.73,38.74,38.7,38.74,76240.0,32.4584,32.4668,32.4333,32.4668,76240.0
2019-09-16 15:00:00,38.74,38.78,38.73,38.75,17103.0,32.4668,32.5003,32.4584,32.4752,17103.0
2019-09-16 15:05:00,38.75,38.76,38.73,38.76,16286.0,32.4752,32.4835,32.4584,32.4835,16286.0
2019-09-16 15:10:00,38.76,38.8,38.74,38.77,32064.0,32.4835,32.5171,32.4668,32.4919,32064.0
2019-09-16 15:15:00,38.77,38.79,38.76,38.76,24840.0,32.4919,32.5087,32.4835,32.4835,24840.0
2019-09-16 15:20:00,38.76,38.8,38.74,38.8,47601.0,32.4835,32.5171,32.4668,32.5171,47601.0
2019-09-16 15:25:00,38.79,38.84,38.77,38.83,19598.0,32.5087,32.5506,32.4919,32.5422,19598.0
2019-09-16 15:30:00,38.83,38.89,38.83,38.89,22920.0,32.5422,32.5925,32.5422,32.5925,22920.0
2019-09-16 15:35:00,38.89,38.96,38.89,38.9,39316.0,32.5925,32.6512,32.5925,32.6009,39316.0
2019-09-16 15:40:00,38.91,38.93,38.89,38.91,43120.0,32.6092,32.626,32.5925,32.6092,43120.0
2019-09-16 15:45:00,38.9,38.97,38.9,38.93,43464.0,32.6009,32.6595,32.6009,32.626,43464.0
2019-09-16 15:50:00,38.93,39.0,38.92,38.98,106688.0,32.626,32.6847,32.6176,32.6679,106688.0
2019-09-16 15:55:00,38.97,39.04,38.95,39.02,274026.0,32.6595,32.7182,32.6428,32.7014,274026.0
2019-09-17 09:30:00,39.1,39.2,38.8,38.93,24585.0,32.7685,32.8523,32.5171,32.626,24585.0
2019-09-17 09:35:00,39.04,39.08,38.99,38.99,8667.0,32.7182,32.7517,32.6763,32.6763,8667.0
2019-09-17 09:40:00,39.02,39.07,38.88,38.88,22948.0,32.7014,32.7433,32.5841,32.5841,22948.0
2019-09-17 09:45:00,38.88,39.09,38.88,39.07,25131.0,32.5841,32.7601,32.5841,32.7433,25131.0
2019-09-17 09:50:00,39.07,39.1,39.01,39.05,29244.0,32.7433,32.7685,32.6931,32.7266,29244.0
2019-09-17 09:55:00,39.05,39.13,39.05,39.09,15085.0,32.7266,32.7936,32.7266,32.7601,15085.0
2019-09-17 10:00:00,39.09,39.09,39.0,39.02,21431.0,32.7601,32.7601,32.6847,32.7014,21431.0
2019-09-17 10:05:00,39.0,39.0,38.92,38.98,12419.0,32.6847,32.6847,32.6176,32.6679,12419.0
2019-09-17 10:10:00,38.99,39.0,38.86,38.89,18880.0,32.6763,32.6847,32.5673,32.5925,18880.0
2019-09-17 10:15:00,38.89,38.95,38.89,38.92,13810.0,32.5925,32.6428,32.5925,32.6176,13810.0
2019-09-17 10:20:00,38.92,38.95,38.89,38.93,14211.0,32.6176,32.6428,32.5925,32.626,14211.0
2019-09-17 10:25:00,38.92,39.02,38.91,39.01,21260.0,32.6176,32.7014,32.6092,32.6931,21260.0
2019-09-17 10:30:00,39.01,39.06,39.01,39.04,23871.0,32.6931,32.735,32.6931,32.7182,23871.0
2019-09-17 10:35:00,39.05,39.16,39.04,39.08,24683.0,32.7266,32.8188,32.7182,32.7517,24683.0
2019-09-17 10:40:00,39.08,39.15,39.08,39.15,17713.0,32.7517,32.8104,32.7517,32.8104,17713.0
2019-09-17 10:45:00,39.15,39.2,39.13,39.18,23425.0,32.8104,32.8523,32.7936,32.8355,23425.0
2019-09-17 10:50:00,39.19,39.21,39.11,39.11,21532.0,32.8439,32.8607,32.7769,32.7769,21532.0
2019-09-17 10:55:00,39.12,39.19,39.11,39.15,14968.0,32.7852,32.8439,32.7769,32.8104,14968.0
2019-09-17 11:00:00,39.15,39.23,39.14,39.23,16603.0,32.8104,32.8774,32.802,32.8774,16603.0
2019-09-17 11:05:00,39.23,39.25,39.19,39.2,16993.0,32.8774,32.8942,32.8439,32.8523,16993.0
2019-09-17 11:10:00,39.2,39.23,39.16,39.2,17119.0,32.8523,32.8774,32.8188,32.8523,17119.0
2019-09-17 11:15:00,39.2,39.21,39.16,39.21,19404.0,32.8523,32.8607,32.8188,32.8607,19404.0
2019-09-17 11:20:00,39.21,39.34,39.21,39.33,24435.0,32.8607,32.9696,32.8607,32.9612,24435.0
2019-09-17 11:25:00,39.34,39.34,39.25,39.26,28829.0,32.9696,32.9696,32.8942,32.9026,28829.0
2019-09-17 11:30:00,39.25,39.28,39.23,39.26,18989.0,32.8942,32.9193,32.8774,32.9026,18989.0
2019-09-17 11:35:00,39.27,39.3,39.26,39.27,13865.0,32.911,32.9361,32.9026,32.911,13865.0
2019-09-17 11:40:00,39.27,39.28,39.25,39.27,12329.0,32.911,32.9193,32.8942,32.911,12329.0
2019-09-17 11:45:00,39.27,39.3,39.24,39.3,23309.0,32.911,32.9361,32.8858,32.9361,23309.0
2019-09-17 11:50:00,39.3,39.3,39.28,39.28,10725.0,32.9361,32.9361,32.9193,32.9193,10725.0
2019-09-17 11:55:00,39.29,39.3,39.25,39.28,22803.0,32.9277,32.9361,32.8942,32.9193,22803.0
2019-09-17 12:00:00,39.27,39.32,39.27,39.32,8498.0,32.911,32.9529,32.911,32.9529,8498.0
2019-09-17 12:05:00,39.31,39.35,39.29,39.3,21637.0,32.9445,32.978,32.9277,32.9361,21637.0
2019-09-17 12:10:00,39.29,39.36,39.29,39.36,22232.0,32.9277,32.9864,32.9277,32.9864,22232.0
2019-09-17 12:15:00,39.36,39.37,39.31,39.31,16279.0,32.9864,32.9948,32.9445,32.9445,16279.0
2019-09-17 12:20:00,39.31,39.31,39.23,39.25,15198.0,32.9445,32.9445,32.8774,32.8942,15198.0
2019-09-17 12:25:00,39.26,39.27,39.23,39.26,9891.0,32.9026,32.911,32.8774,32.9026,9891.0
2019-09-17 12:30:00,39.26,39.29,39.25,39.25,20306.0,32.9026,32.9277,32.8942,32.8942,20306.0
2019-09-17 12:35:00,39.26,39.27,39.25,39.27,6769.0,32.9026,32.911,32.8942,32.911,6769.0
2019-09-17 12:40:00,39.27,39.3,39.23,39.26,19510.0,32.911,32.9361,32.8774,32.9026,19510.0
2019-09-17 12:45:00,39.26,39.31,39.25,39.31,17415.0,32.9026,32.9445,32.8942,32.9445,17415.0
2019-09-17 12:50:00,39.3,39.35,39.3,39.33,12069.0,32.9361,32.978,32.9361,32.9612,12069.0
2019-09-17 12:55:00,39.33,39.33,39.29,39.33,12158.0,32.9612,32.9612,32.9277,32.9612,12158.0
2019-09-17 13:00:00,39.32,39.32,39.21,39.26,29898.0,32.9529,32.9529,32.8607,32.9026,29898.0
2019-09-17 13:05:00,39.25,39.25,39.2,39.22,11966.0,32.8942,32.8942,32.8523,32.8691,11966.0
2019-09-17 13:10:00,39.23,39.24,39.18,39.18,11132.0,32.8774,32.8858,32.8355,32.8355,11132.0
2019-09-17 13:15:00,39.18,39.24,39.16,39.21,18387.0,32.8355,32.8858,32.8188,32.8607,18387.0
2019-09-17 13:20:00,39.21,39.23,39.2,39.2,10449.0,32.8607,32.8774,32.8523,32.8523,10449.0
2019-09-17 13:25:00,39.2,39.2,39.14,39.16,16851.0,32.8523,32.8523,32.802,32.8188,16851.0
2019-09-17 13:30:00,39.15,39.18,39.12,39.12,17787.0,32.8104,32.8355,32.7852,32.7852,17787.0
2019-09-17 13:35:00,39.12,39.14,39.07,39.1,20732.0,32.7852,32.802,32.7433,32.7685,20732.0
2019-09-17 13:40:00,39.1,39.18,39.09,39.17,22778.0,32.7685,32.8355,32.7601,32.8271,22778.0
2019-09-17 13:45:00,39.17,39.2,39.15,39.18,15980.0,32.8271,32.8523,32.8104,32.8355,15980.0
2019-09-17 13:50:00,39.19,39.2,39.17,39.18,12296.0,32.8439,32.8523,32.8271,32.8355,12296.0
2019-09-17 13:55:00,39.18,39.25,39.18,39.23,23094.0,32.8355,32.8942,32.8355,32.8774,23094.0
2019-09-17 14:00:00,39.23,39.29,39.23,39.26,15995.0,32.8774,32.9277,32.8774,32.9026,15995.0
2019-09-17 14:05:00,39.26,39.27,39.24,39.26,17630.0,32.9026,32.911,32.8858,32.9026,17630.0
2019-09-17 14:10:00,39.27,39.32,39.25,39.26,13616.0,32.911,32.9529,32.8942,32.9026,13616.0
2019-09-17 14:15:00,39.26,39.27,39.25,39.25,8101.0,32.9026,32.911,32.8942,32.8942,8101.0
2019-09-17 14:20:00,39.25,39.26,39.19,39.19,13406.0,32.8942,32.9026,32.8439,32.8439,13406.0
2019-09-17 14:25:00,39.19,39.23,39.15,39.16,24578.0,32.8439,32.8774,32.8104,32.8188,24578.0
2019-09-17 14:30:00,39.16,39.19,39.15,39.18,19651.0,32.8188,32.8439,32.8104,32.8355,19651.0
2019-09-17 14:35:00,39.19,39.19,39.14,39.14,21149.0,32.8439,32.8439,32.802,32.802,21149.0
2019-09-17 14:40:00,39.15,39.18,39.15,39.18,14504.0,32.8104,32.8355,32.8104,32.8355,14504.0
2019-09-17 14:45:00,39.18,39.2,39.18,39.2,9087.0,32.8355,32.8523,32.8355,32.8523,9087.0
2019-09-17 14:50:00,39.2,39.2,39.13,39.13,31107.0,32.8523,32.8523,32.7936,32.7936,31107.0
2019-09-17 14:55:00,39.14,39.15,39.12,39.14,16636.0,32.802,32.8104,32.7852,32.802,16636.0
2019-09-17 15:00:00,39.15,39.15,39.04,39.05,30678.0,32.8104,32.8104,32.7182,32.7266,30678.0
2019-09-17 15:05:00,39.05,39.08,39.05,39.06,30718.0,32.7266,32.7517,32.7266,32.735,30718.0
2019-09-17 15:10:00,39.06,39.06,39.03,39.03,22156.0,32.735,32.735,32.7098,32.7098,22156.0
2019-09-17 15:15:00,39.03,39.07,39.03,39.05,24401.0,32.7098,32.7433,32.7098,32.7266,24401.0
2019-09-17 15:20:00,39.05,39.07,39.03,39.05,23130.0,32.7266,32.7433,32.7098,32.7266,23130.0
2019-09-17 15:25:00,39.05,39.06,39.03,39.05,38051.0,32.7266,32.735,32.7098,32.7266,38051.0
2019-09-17 15:30:00,39.05,39.1,39.04,39.07,53657.0,32.7266,32.7685,32.7182,32.7433,53657.0
2019-09-17 15:35:00,39.07,39.11,39.06,39.1,50748.0,32.7433,32.7769,32.735,32.7685,50748.0
2019-09-17 15:40:00,39.1,39.11,39.08,39.09,58092.0,32.7685,32.7769,32.7517,32.7601,58092.0
2019-09-17 15:45:00,39.09,39.09,39.08,39.09,43975.0,32.7601,32.7601,32.7517,32.7601,43975.0
2019-09-17 15:50:00,39.09,39.09,38.98,39.01,164555.0,32.7601,32.7601,32.6679,32.6931,164555.0
2019-09-17 15:55:00,39.01,39.06,38.99,39.03,280444.0,32.6931,32.735,32.6763,32.7098,280444.0
2019-09-18 09:30:00,39.08,39.13,38.9,38.95,15291.0,32.7517,32.7936,32.6009,32.6428,15291.0
2019-09-18 09:35:00,38.93,38.95,38.78,38.8,16457.0,32.626,32.6428,32.5003,32.5171,16457.0
2019-09-18 09:40:00,38.8,38.82,38.69,38.7,23483.0,32.5171,32.5338,32.4249,32.4333,23483.0
2019-09-18 09:45:00,38.7,38.75,38.69,38.73,21219.0,32.4333,32.4752,32.4249,32.4584,21219.0
2019-09-18 09:50:00,38.71,38.74,38.6,38.63,27665.0,32.4416,32.4668,32.3494,32.3746,27665.0
2019-09-18 09:55:00,38.62,38.67,38.57,38.67,15783.0,32.3662,32.4081,32.3243,32.4081,15783.0
2019-09-18 10:00:00,38.67,38.82,38.66,38.82,19097.0,32.4081,32.5338,32.3997,32.5338,19097.0
2019-09-18 10:05:00,38.83,38.87,38.81,38.87,22354.0,32.5422,32.5757,32.5254,32.5757,22354.0
2019-09-18 10:10:00,38.86,38.93,38.83,38.92,14895.0,32.5673,32.626,32.5422,32.6176,14895.0
2019-09-18 10:15:00,38.92,38.97,38.91,38.94,9054.0,32.6176,32.6595,32.6092,32.6344,9054.0
2019-09-18 10:20:00,38.94,38.95,38.91,38.93,11346.0,32.6344,32.6428,32.6092,32.626,11346.0
2019-09-18 10:25:00,38.94,38.97,38.91,38.94,14687.0,32.6344,32.6595,32.6092,32.6344,14687.0
2019-09-18 10:30:00,38.94,38.96,38.86,38.87,39920.0,32.6344,32.6512,32.5673,32.5757,39920.0
2019-09-18 10:35:00,38.87,38.88,38.79,38.8,23216.0,32.5757,32.5841,32.5087,32.5171,23216.0
2019-09-18 10:40:00,38.79,38.89,38.77,38.89,21893.0,32.5087,32.5925,32.4919,32.5925,21893.0
2019-09-18 10:45:00,38.89,38.91,38.85,38.86,40993.0,32.5925,32.6092,32.559,32.5673,40993.0
2019-09-18 10:50:00,38.86,38.87,38.79,38.81,26801.0,32.5673,32.5757,32.5087,32.5254,26801.0
2019-09-18 10:55:00,38.81,38.85,38.8,38.82,29638.0,32.5254,32.559,32.5171,32.5338,29638.0
2019-09-18 11:00:00,38.82,38.87,38.81,38.85,21147.0,32.5338,32.5757,32.5254,32.559,21147.0
2019-09-18 11:05:00,38.85,38.86,38.81,38.83,37477.0,32.559,32.5673,32.5254,32.5422,37477.0
2019-09-18 11:10:00,38.83,38.88,38.81,38.83,42186.0,32.5422,32.5841,32.5254,32.5422,42186.0
2019-09-18 11:15:00,38.83,38.85,38.8,38.81,14552.0,32.5422,32.559,32.5171,32.5254,14552.0
2019-09-18 11:20:00,38.81,38.84,38.79,38.79,14916.0,32.5254,32.5506,32.5087,32.5087,14916.0
2019-09-18 11:25:00,38.79,38.85,38.78,38.84,9561.0,32.5087,32.559,32.5003,32.5506,9561.0
2019-09-18 11:30:00,38.85,38.9,38.84,38.89,11915.0,32.559,32.6009,32.5506,32.5925,11915.0
2019-09-18 11:35:00,38.89,38.92,38.89,38.89,97748.0,32.5925,32.6176,32.5925,32.5925,97748.0
2019-09-18 11:40:00,38.9,38.91,38.87,38.87,6738.0,32.6009,32.6092,32.5757,32.5757,6738.0
2019-09-18 11:45:00,38.87,38.89,38.86,38.87,8174.0,32.5757,32.5925,32.5673,32.5757,8174.0
2019-09-18 11:50:00,38.87,38.93,38.86,38.93,45288.0,32.5757,32.626,32.5673,32.626,45288.0
2019-09-18 11:55:00,38.93,38.96,38.91,38.96,6476.0,32.626,32.6512,32.6092,32.6512,6476.0
2019-09-18 12:00:00,38.95,38.96,38.91,38.93,6428.0,32.6428,32.6512,32.6092,32.626,6428.0
2019-09-18 12:05:00,38.93,38.94,38.92,38.93,8350.0,32.626,32.6344,32.6176,32.626,8350.0
2019-09-18 12:10:00,38.92,38.94,38.88,38.9,11706.0,32.6176,32.6344,32.5841,32.6009,11706.0
2019-09-18 12:15:00,38.89,38.9,38.88,38.9,10101.0,32.5925,32.6009,32.5841,32.6009,10101.0
2019-09-18 12:20:00,38.9,38.93,38.89,38.91,8819.0,32.6009,32.626,32.5925,32.6092,8819.0
2019-09-18 12:25:00,38.92,38.95,38.91,38.92,8068.0,32.6176,32.6428,32.6092,32.6176,8068.0
2019-09-18 12:30:00,38.93,38.93,38.87,38.92,9650.0,32.626,32.626,32.5757,32.6176,9650.0
2019-09-18 12:35:00,38.93,38.93,38.91,38.91,2822.0,32.626,32.626,32.6092,32.6092,2822.0
2019-09-18 12:40:00,38.91,38.92,38.88,38.91,15664.0,32.6092,32.6176,32.5841,32.6092,15664.0
2019-09-18 12:45:00,38.91,38.95,38.9,38.91,11806.0,32.6092,32.6428,32.6009,32.6092,11806.0
2019-09-18 12:50:00,38.91,38.96,38.9,38.95,8032.0,32.6092,32.6512,32.6009,32.6428,8032.0
2019-09-18 12:55:00,38.95,38.96,38.91,38.93,11375.0,32.6428,32.6512,32.6092,32.626,11375.0
2019-09-18 13:00:00,38.93,38.95,38.91,38.92,22571.0,32.626,32.6428,32.6092,32.6176,22571.0
2019-09-18 13:05:00,38.92,39.0,38.92,39.0,13536.0,32.6176,32.6847,32.6176,32.6847,13536.0
2019-09-18 13:10:00,39.0,39.02,38.97,38.97,23117.0,32.6847,32.7014,32.6595,32.6595,23117.0
2019-09-18 13:15:00,38.97,39.07,38.96,39.05,99138.0,32.6595,32.7433,32.6512,32.7266,99138.0
2019-09-18 13:20:00,39.04,39.05,39.01,39.02,13146.0,32.7182,32.7266,32.6931,32.7014,13146.0
2019-09-18 13:25:00,39.03,39.03,38.96,38.98,15915.0,32.7098,32.7098,32.6512,32.6679,15915.0
2019-09-18 13:30:00,38.98,39.01,38.97,39.01,14428.0,32.6679,32.6931,32.6595,32.6931,14428.0
2019-09-18 13:35:00,39.0,39.02,38.99,39.0,13001.0,32.6847,32.7014,32.6763,32.6847,13001.0
2019-09-18 13:40:00,39.01,39.02,38.99,38.99,29220.0,32.6931,32.7014,32.6763,32.6763,29220.0
2019-09-18 13:45:00,39.0,39.0,38.96,38.98,20717.0,32.6847,32.6847,32.6512,32.6679,20717.0
2019-09-18 13:50:00,38.98,39.0,38.95,39.0,11842.0,32.6679,32.6847,32.6428,32.6847,11842.0
2019-09-18 13:55:00,39.0,39.06,38.99,38.99,18873.0,32.6847,32.735,32.6763,32.6763,18873.0
2019-09-18 14:00:00,38.99,39.0,38.78,38.81,29660.0,32.6763,32.6847,32.5003,32.5254,29660.0
2019-09-18 14:05:00,38.84,38.89,38.79,38.79,11024.0,32.5506,32.5925,32.5087,32.5087,11024.0
2019-09-18 14:10:00,38.79,38.8,38.67,38.68,21442.0,32.5087,32.5171,32.4081,32.4165,21442.0
2019-09-18 14:15:00,38.67,38.75,38.65,38.68,23894.0,32.4081,32.4752,32.3914,32.4165,23894.0
2019-09-18 14:20:00,38.68,38.74,38.65,38.74,18294.0,32.4165,32.4668,32.3914,32.4668,18294.0
2019-09-18 14:25:00,38.73,38.77,38.67,38.76,14919.0,32.4584,32.4919,32.4081,32.4835,14919.0
2019-09-18 14:30:00,38.77,38.82,38.73,38.82,17918.0,32.4919,32.5338,32.4584,32.5338,17918.0
2019-09-18 14:35:00,38.82,38.83,38.74,38.76,13098.0,32.5338,32.5422,32.4668,32.4835,13098.0
2019-09-18 14:40:00,38.74,38.76,38.7,38.72,16401.0,32.4668,32.4835,32.4333,32.45,16401.0
2019-09-18 14:45:00,38.72,38.75,38.64,38.75,45803.0,32.45,32.4752,32.383,32.4752,45803.0
2019-09-18 14:50:00,38.74,38.88,38.74,38.88,29603.0,32.4668,32.5841,32.4668,32.5841,29603.0
2019-09-18 14:55:00,38.88,38.93,38.87,38.91,39484.0,32.5841,32.626,32.5757,32.6092,39484.0
2019-09-18 15:00:00,38.91,38.93,38.86,38.91,28289.0,32.6092,32.626,32.5673,32.6092,28289.0
2019-09-18 15:05:00,38.9,38.91,38.84,38.85,59823.0,32.6009,32.6092,32.5506,32.559,59823.0
2019-09-18 15:10:00,38.84,38.86,38.82,38.84,20208.0,32.5506,32.5673,32.5338,32.5506,20208.0
2019-09-18 15:15:00,38.84,38.91,38.81,38.9,29155.0,32.5506,32.6092,32.5254,32.6009,29155.0
2019-09-18 15:20:00,38.9,38.92,38.86,38.91,21995.0,32.6009,32.6176,32.5673,32.6092,21995.0
2019-09-18 15:25:00,38.91,38.94,38.9,38.91,19279.0,32.6092,32.6344,32.6009,32.6092,19279.0
2019-09-18 15:30:00,38.92,39.0,38.9,38.99,34432.0,32.6176,32.6847,32.6009,32.6763,34432.0
2019-09-18 15:35:00,38.99,39.02,38.95,39.0,39217.0,32.6763,32.7014,32.6428,32.6847,39217.0
2019-09-18 15:40:00,39.0,39.0,38.91,38.94,38288.0,32.6847,32.6847,32.6092,32.6344,38288.0
2019-09-18 15:45:00,38.95,38.97,38.92,38.95,40369.0,32.6428,32.6595,32.6176,32.6428,40369.0
2019-09-18 15:50:00,38.95,39.02,38.93,38.98,76875.0,32.6428,32.7014,32.626,32.6679,76875.0
2019-09-18 15:55:00,38.99,39.01,38.93,38.95,186027.0,32.6763,32.6931,32.626,32.6428,186027.0
2019-09-19 09:30:00,39.07,39.16,39.03,39.09,17141.0,32.7433,32.8188,32.7098,32.7601,17141.0
2019-09-19 09:35:00,39.12,39.15,39.08,39.15,4365.0,32.7852,32.8104,32.7517,32.8104,4365.0
2019-09-19 09:40:00,39.14,39.17,39.09,39.14,6468.0,32.802,32.8271,32.7601,32.802,6468.0
2019-09-19 09:45:00,39.14,39.14,39.0,39.0,9724.0,32.802,32.802,32.6847,32.6847,9724.0
2019-09-19 09:50:00,39.0,39.02,38.9,38.93,11786.0,32.6847,32.7014,32.6009,32.626,11786.0
2019-09-19 09:55:00,38.94,38.95,38.84,38.85,5664.0,32.6344,32.6428,32.5506,32.559,5664.0
2019-09-19 10:00:00,38.85,38.94,38.83,38.9,11024.0,32.559,32.6344,32.5422,32.6009,11024.0
2019-09-19 10:05:00,38.9,39.0,38.9,38.95,6600.0,32.6009,32.6847,32.6009,32.6428,6600.0
2019-09-19 10:10:00,38.97,38.98,38.93,38.96,10989.0,32.6595,32.6679,32.626,32.6512,10989.0
2019-09-19 10:15:00,38.98,38.98,38.93,38.94,16149.0,32.6679,32.6679,32.626,32.6344,16149.0
2019-09-19 10:20:00,38.93,38.93,38.9,38.93,9566.0,32.626,32.626,32.6009,32.626,9566.0
2019-09-19 10:25:00,38.94,38.98,38.91,38.97,7132.0,32.6344,32.6679,32.6092,32.6595,7132.0
2019-09-19 10:30:00,38.97,38.97,38.94,38.97,6943.0,32.6595,32.6595,32.6344,32.6595,6943.0
2019-09-19 10:35:00,38.97,38.98,38.94,38.95,16041.0,32.6595,32.6679,32.6344,32.6428,16041.0
2019-09-19 10:40:00,38.95,39.02,38.94,39.0,30452.0,32.6428,32.7014,32.6344,32.6847,30452.0
2019-09-19 10:45:00,39.0,39.02,39.0,39.0,17064.0,32.6847,32.7014,32.6847,32.6847,17064.0
2019-09-19 10:50:00,39.01,39.11,39.0,39.09,26285.0,32.6931,32.7769,32.6847,32.7601,26285.0
2019-09-19 10:55:00,39.09,39.09,38.96,38.97,14575.0,32.7601,32.7601,32.6512,32.6595,14575.0
2019-09-19 11:00:00,38.96,38.96,38.92,38.93,9674.0,32.6512,32.6512,32.6176,32.626,9674.0
2019-09-19 11:05:00,38.93,38.94,38.87,38.94,15474.0,32.626,32.6344,32.5757,32.6344,15474.0
2019-09-19 11:10:00,38.93,38.97,38.92,38.92,9101.0,32.626,32.6595,32.6176,32.6176,9101.0
2019-09-19 11:15:00,38.93,38.99,38.91,38.99,66895.0,32.626,32.6763,32.6092,32.6763,66895.0
2019-09-19 11:20:00,39.0,39.03,38.99,39.01,7936.0,32.6847,32.7098,32.6763,32.6931,7936.0
2019-09-19 11:25:00,39.01,39.04,38.98,38.99,20130.0,32.6931,32.7182,32.6679,32.6763,20130.0
2019-09-19 11:30:00,39.0,39.0,38.95,38.96,10566.0,32.6847,32.6847,32.6428,32.6512,10566.0
2019-09-19 11:35:00,38.96,39.0,38.93,38.96,9152.0,32.6512,32.6847,32.626,32.6512,9152.0
2019-09-19 11:40:00,38.96,38.96,38.9,38.91,8364.0,32.6512,32.6512,32.6009,32.6092,8364.0
2019-09-19 11:45:00,38.91,38.92,38.9,38.91,8552.0,32.6092,32.6176,32.6009,32.6092,8552.0
2019-09-19 11:50:00,38.91,38.92,38.88,38.9,8060.0,32.6092,32.6176,32.5841,32.6009,8060.0
2019-09-19 11:55:00,38.9,38.95,38.89,38.95,8927.0,32.6009,32.6428,32.5925,32.6428,8927.0
2019-09-19 12:00:00,38.94,39.08,38.94,39.07,18765.0,32.6344,32.7517,32.6344,32.7433,18765.0
2019-09-19 12:05:00,39.08,39.12,39.03,39.03,13958.0,32.7517,32.7852,32.7098,32.7098,13958.0
2019-09-19 12:10:00,39.02,39.05,39.0,39.05,6912.0,32.7014,32.7266,32.6847,32.7266,6912.0
2019-09-19 12:15:00,39.05,39.06,39.03,39.05,8355.0,32.7266,32.735,32.7098,32.7266,8355.0
2019-09-19 12:20:00,39.05,39.06,39.04,39.05,3735.0,32.7266,32.735,32.7182,32.7266,3735.0
2019-09-19 12:25:00,39.05,39.06,39.0,39.01,8913.0,32.7266,32.735,32.6847,32.6931,8913.0
2019-09-19 12:30:00,39.0,39.04,38.99,39.03,5509.0,32.6847,32.7182,32.6763,32.7098,5509.0
2019-09-19 12:35:00,39.03,39.05,39.02,39.03,6927.0,32.7098,32.7266,32.7014,32.7098,6927.0
2019-09-19 12:40:00,39.03,39.08,39.03,39.07,5806.0,32.7098,32.7517,32.7098,32.7433,5806.0
2019-09-19 12:45:00,39.07,39.07,39.05,39.05,12505.0,32.7433,32.7433,32.7266,32.7266,12505.0
2019-09-19 12:50:00,39.06,39.07,39.02,39.02,9426.0,32.735,32.7433,32.7014,32.7014,9426.0
2019-09-19 12:55:00,39.02,39.04,38.99,39.02,9486.0,32.7014,32.7182,32.6763,32.7014,9486.0
2019-09-19 13:00:00,39.02,39.03,39.01,39.02,5664.0,32.7014,32.7098,32.6931,32.7014,5664.0
2019-09-19 13:05:00,39.02,39.06,39.02,39.03,7907.0,32.7014,32.735,32.7014,32.7098,7907.0
2019-09-19 13:10:00,39.03,39.05,39.01,39.03,9152.0,32.7098,32.7266,32.6931,32.7098,9152.0
2019-09-19 13:15:00,39.04,39.05,39.01,39.04,8701.0,32.7182,32.7266,32.6931,32.7182,8701.0
2019-09-19 13:20:00,39.05,39.06,39.02,39.06,8092.0,32.7266,32.735,32.7014,32.735,8092.0
2019-09-19 13:25:00,39.05,39.06,38.99,38.99,13431.0,32.7266,32.735,32.6763,32.6763,13431.0
2019-09-19 13:30:00,39.0,39.0,38.94,38.98,11710.0,32.6847,32.6847,32.6344,32.6679,11710.0
2019-09-19 13:35:00,38.98,39.0,38.97,38.99,6323.0,32.6679,32.6847,32.6595,32.6763,6323.0
2019-09-19 13:40:00,38.99,38.99,38.94,38.95,7136.0,32.6763,32.6763,32.6344,32.6428,7136.0
2019-09-19 13:45:00,38.97,39.0,38.96,39.0,4954.0,32.6595,32.6847,32.6512,32.6847,4954.0
2019-09-19 13:50:00,39.0,39.01,38.98,39.0,8237.0,32.6847,32.6931,32.6679,32.6847,8237.0
2019-09-19 13:55:00,39.0,39.0,38.96,38.96,8680.0,32.6847,32.6847,32.6512,32.6512,8680.0
2019-09-19 14:00:00,38.97,39.01,38.96,39.0,7644.0,32.6595,32.6931,32.6512,32.6847,7644.0
2019-09-19 14:05:00,38.99,39.0,38.98,38.98,6320.0,32.6763,32.6847,32.6679,32.6679,6320.0
2019-09-19 14:10:00,38.99,39.02,38.98,39.01,13550.0,32.6763,32.7014,32.6679,32.6931,13550.0
2019-09-19 14:15:00,39.01,39.04,39.01,39.03,8396.0,32.6931,32.7182,32.6931,32.7098,8396.0
2019-09-19 14:20:00,39.03,39.06,39.0,39.0,9451.0,32.7098,32.735,32.6847,32.6847,9451.0
2019-09-19 14:25:00,39.01,39.02,38.98,39.0,29135.0,32.6931,32.7014,32.6679,32.6847,29135.0
2019-09-19 14:30:00,39.0,39.01,38.95,38.95,14285.0,32.6847,32.6931,32.6428,32.6428,14285.0
2019-09-19 14:35:00,38.96,38.98,38.94,38.96,11081.0,32.6512,32.6679,32.6344,32.6512,11081.0
2019-09-19 14:40:00,38.95,38.97,38.95,38.96,5253.0,32.6428,32.6595,32.6428,32.6512,5253.0
2019-09-19 14:45:00,38.96,38.96,38.92,38.94,17422.0,32.6512,32.6512,32.6176,32.6344,17422.0
2019-09-19 14:50:00,38.94,38.96,38.92,38.92,15407.0,32.6344,32.6512,32.6176,32.6176,15407.0
2019-09-19 14:55:00,38.92,38.95,38.91,38.92,12910.0,32.6176,32.6428,32.6092,32.6176,12910.0
2019-09-19 15:00:00,38.93,38.96,38.92,38.95,9901.0,32.626,32.6512,32.6176,32.6428,9901.0
2019-09-19 15:05:00,38.96,38.97,38.92,38.95,24924.0,32.6512,32.6595,32.6176,32.6428,24924.0
2019-09-19 15:10:00,38.95,39.01,38.94,38.94,26972.0,32.6428,32.6931,32.6344,32.6344,26972.0
2019-09-19 15:15:00,38.94,38.94,38.9,38.91,15199.0,32.6344,32.6344,32.6009,32.6092,15199.0
2019-09-19 15:20:00,38.92,38.94,38.88,38.89,44190.0,32.6176,32.6344,32.5841,32.5925,44190.0
2019-09-19 15:25:00,38.9,38.9,38.79,38.8,33782.0,32.6009,32.6009,32.5087,32.5171,33782.0
2019-09-19 15:30:00,38.79,38.83,38.78,38.83,36362.0,32.5087,32.5422,32.5003,32.5422,36362.0
2019-09-19 15:35:00,38.82,38.86,38.8,38.86,38274.0,32.5338,32.5673,32.5171,32.5673,38274.0
2019-09-19 15:40:00,38.86,38.86,38.84,38.84,30153.0,32.5673,32.5673,32.5506,32.5506,30153.0
2019-09-19 15:45:00,38.84,38.85,38.78,38.79,56266.0,32.5506,32.559,32.5003,32.5087,56266.0
2019-09-19 15:50:00,38.78,38.78,38.7,38.73,77232.0,32.5003,32.5003,32.4333,32.4584,77232.0
2019-09-19 15:55:00,38.73,38.82,38.72,38.79,184534.0,32.4584,32.5338,32.45,32.5087,184534.0
2019-09-20 09:30:00,39.02,39.23,38.99,39.22,452038.0,32.7014,32.8774,32.6763,32.8691,452038.0
2019-09-20 09:35:00,39.21,39.26,38.99,39.1,27000.0,32.8607,32.9026,32.6763,32.7685,27000.0
2019-09-20 09:40:00,39.1,39.21,39.09,39.2,8603.0,32.7685,32.8607,32.7601,32.8523,8603.0
2019-09-20 09:45:00,39.2,39.21,38.97,39.02,36477.0,32.8523,32.8607,32.6595,32.7014,36477.0
2019-09-20 09:50:00,39.03,39.04,38.79,38.8,31766.0,32.7098,32.7182,32.5087,32.5171,31766.0
2019-09-20 09:55:00,38.8,38.84,38.77,38.81,13578.0,32.5171,32.5506,32.4919,32.5254,13578.0
2019-09-20 10:00:00,38.82,38.85,38.72,38.73,23827.0,32.5338,32.559,32.45,32.4584,23827.0
2019-09-20 10:05:00,38.74,38.88,38.74,38.84,13644.0,32.4668,32.5841,32.4668,32.5506,13644.0
2019-09-20 10:10:00,38.84,38.89,38.74,38.74,11764.0,32.5506,32.5925,32.4668,32.4668,11764.0
2019-09-20 10:15:00,38.75,38.95,38.75,38.93,65621.0,32.4752,32.6428,32.4752,32.626,65621.0
2019-09-20 10:20:00,38.93,38.95,38.87,38.91,14809.0,32.626,32.6428,32.5757,32.6092,14809.0
2019-09-20 10:25:00,38.9,38.94,38.88,38.9,11282.0,32.6009,32.6344,32.5841,32.6009,11282.0
2019-09-20 10:30:00,38.9,38.93,38.86,38.87,30088.0,32.6009,32.626,32.5673,32.5757,30088.0
2019-09-20 10:35:00,38.88,38.92,38.85,38.86,11489.0,32.5841,32.6176,32.559,32.5673,11489.0
2019-09-20 10:40:00,38.86,38.87,38.79,38.84,17289.0,32.5673,32.5757,32.5087,32.5506,17289.0
2019-09-20 10:45:00,38.85,38.91,38.85,38.89,24050.0,32.559,32.6092,32.559,32.5925,24050.0
2019-09-20 10:50:00,38.9,38.92,38.86,38.91,18325.0,32.6009,32.6176,32.5673,32.6092,18325.0
2019-09-20 10:55:00,38.9,38.92,38.85,38.88,14585.0,32.6009,32.6176,32.559,32.5841,14585.0
2019-09-20 11:00:00,38.87,38.88,38.81,38.88,15709.0,32.5757,32.5841,32.5254,32.5841,15709.0
2019-09-20 11:05:00,38.87,38.89,38.85,38.89,14945.0,32.5757,32.5925,32.559,32.5925,14945.0
2019-09-20 11:10:00,38.89,38.93,38.87,38.91,20812.0,32.5925,32.626,32.5757,32.6092,20812.0
2019-09-20 11:15:00,38.91,38.91,38.86,38.9,15574.0,32.6092,32.6092,32.5673,32.6009,15574.0
2019-09-20 11:20:00,38.89,39.01,38.89,39.01,8274.0,32.5925,32.6931,32.5925,32.6931,8274.0
2019-09-20 11:25:00,39.01,39.03,38.98,39.0,17771.0,32.6931,32.7098,32.6679,32.6847,17771.0
2019-09-20 11:30:00,39.0,39.01,38.97,39.0,19640.0,32.6847,32.6931,32.6595,32.6847,19640.0
2019-09-20 11:35:00,38.99,39.0,38.96,39.0,12017.0,32.6763,32.6847,32.6512,32.6847,12017.0
2019-09-20 11:40:00,39.0,39.01,38.97,38.98,21013.0,32.6847,32.6931,32.6595,32.6679,21013.0
2019-09-20 11:45:00,38.98,39.01,38.96,39.01,12149.0,32.6679,32.6931,32.6512,32.6931,12149.0
2019-09-20 11:50:00,39.0,39.04,38.99,39.03,7926.0,32.6847,32.7182,32.6763,32.7098,7926.0
2019-09-20 11:55:00,39.02,39.05,39.01,39.04,8725.0,32.7014,32.7266,32.6931,32.7182,8725.0
2019-09-20 12:00:00,39.05,39.06,39.01,39.01,14174.0,32.7266,32.735,32.6931,32.6931,14174.0
2019-09-20 12:05:00,39.02,39.05,39.02,39.05,5614.0,32.7014,32.7266,32.7014,32.7266,5614.0
2019-09-20 12:10:00,39.04,39.06,39.04,39.04,7833.0,32.7182,32.735,32.7182,32.7182,7833.0
2019-09-20 12:15:00,39.04,39.07,39.02,39.02,15354.0,32.7182,32.7433,32.7014,32.7014,15354.0
2019-09-20 12:20:00,39.03,39.04,38.98,39.0,14481.0,32.7098,32.7182,32.6679,32.6847,14481.0
2019-09-20 12:25:00,38.99,39.0,38.97,39.0,7820.0,32.6763,32.6847,32.6595,32.6847,7820.0
2019-09-20 12:30:00,39.0,39.03,38.99,39.02,11077.0,32.6847,32.7098,32.6763,32.7014,11077.0
2019-09-20 12:35:00,39.02,39.02,38.97,38.99,8616.0,32.7014,32.7014,32.6595,32.6763,8616.0
2019-09-20 12:40:00,38.99,39.01,38.97,39.01,6248.0,32.6763,32.6931,32.6595,32.6931,6248.0
2019-09-20 12:45:00,39.01,39.03,38.99,39.02,15790.0,32.6931,32.7098,32.6763,32.7014,15790.0
2019-09-20 12:50:00,39.01,39.04,39.0,39.01,11518.0,32.6931,32.7182,32.6847,32.6931,11518.0
2019-09-20 12:55:00,39.0,39.02,38.99,39.0,9273.0,32.6847,32.7014,32.6763,32.6847,9273.0
2019-09-20 13:00:00,39.01,39.02,38.99,39.0,12320.0,32.6931,32.7014,32.6763,32.6847,12320.0
2019-09-20 13:05:00,39.0,39.02,38.99,39.02,10096.0,32.6847,32.7014,32.6763,32.7014,10096.0
2019-09-20 13:10:00,39.01,39.01,38.87,38.87,23856.0,32.6931,32.6931,32.5757,32.5757,23856.0
2019-09-20 13:15:00,38.86,38.89,38.77,38.86,13655.0,32.5673,32.5925,32.4919,32.5673,13655.0
2019-09-20 13:20:00,38.87,38.91,38.83,38.89,24633.0,32.5757,32.6092,32.5422,32.5925,24633.0
2019-09-20 13:25:00,38.89,38.91,38.86,38.89,11261.0,32.5925,32.6092,32.5673,32.5925,11261.0
2019-09-20 13:30:00,38.89,38.89,38.82,38.83,9067.0,32.5925,32.5925,32.5338,32.5422,9067.0
2019-09-20 13:35:00,38.83,38.87,38.82,38.86,7267.0,32.5422,32.5757,32.5338,32.5673,7267.0
2019-09-20 13:40:00,38.86,38.92,38.84,38.9,20788.0,32.5673,32.6176,32.5506,32.6009,20788.0
2019-09-20 13:45:00,38.89,38.9,38.85,38.86,19021.0,32.5925,32.6009,32.559,32.5673,19021.0
2019-09-20 13:50:00,38.87,38.88,38.83,38.83,14556.0,32.5757,32.5841,32.5422,32.5422,14556.0
2019-09-20 13:55:00,38.83,38.91,38.82,38.88,28236.0,32.5422,32.6092,32.5338,32.5841,28236.0
2019-09-20 14:00:00,38.88,38.91,38.84,38.87,16793.0,32.5841,32.6092,32.5506,32.5757,16793.0
2019-09-20 14:05:00,38.88,38.88,38.83,38.85,11011.0,32.5841,32.5841,32.5422,32.559,11011.0
2019-09-20 14:10:00,38.84,38.87,38.81,38.86,21842.0,32.5506,32.5757,32.5254,32.5673,21842.0
2019-09-20 14:15:00,38.86,38.87,38.84,38.85,11496.0,32.5673,32.5757,32.5506,32.559,11496.0
2019-09-20 14:20:00,38.84,38.89,38.84,38.89,9143.0,32.5506,32.5925,32.5506,32.5925,9143.0
2019-09-20 14:25:00,38.88,38.89,38.85,38.89,7102.0,32.5841,32.5925,32.559,32.5925,7102.0
2019-09-20 14:30:00,38.89,38.91,38.87,38.89,8650.0,32.5925,32.6092,32.5757,32.5925,8650.0
2019-09-20 14:35:00,38.9,38.96,38.89,38.94,13034.0,32.6009,32.6512,32.5925,32.6344,13034.0
2019-09-20 14:40:00,38.94,38.99,38.93,38.97,11845.0,32.6344,32.6763,32.626,32.6595,11845.0
2019-09-20 14:45:00,38.98,39.0,38.96,38.98,9636.0,32.6679,32.6847,32.6512,32.6679,9636.0
2019-09-20 14:50:00,38.97,38.98,38.95,38.97,10204.0,32.6595,32.6679,32.6428,32.6595,10204.0
2019-09-20 14:55:00,38.98,39.01,38.96,39.01,19145.0,32.6679,32.6931,32.6512,32.6931,19145.0
2019-09-20 15:00:00,39.02,39.03,39.0,39.02,12066.0,32.7014,32.7098,32.6847,32.7014,12066.0
2019-09-20 15:05:00,39.03,39.05,39.02,39.02,10981.0,32.7098,32.7266,32.7014,32.7014,10981.0
2019-09-20 15:10:00,39.02,39.04,39.0,39.04,13128.0,32.7014,32.7182,32.6847,32.7182,13128.0
2019-09-20 15:15:00,39.04,39.1,39.04,39.1,25493.0,32.7182,32.7685,32.7182,32.7685,25493.0
2019-09-20 15:20:00,39.09,39.12,39.09,39.1,23615.0,32.7601,32.7852,32.7601,32.7685,23615.0
2019-09-20 15:25:00,39.09,39.1,39.07,39.08,28027.0,32.7601,32.7685,32.7433,32.7517,28027.0
2019-09-20 15:30:00,39.08,39.11,39.07,39.11,30876.0,32.7517,32.7769,32.7433,32.7769,30876.0
2019-09-20 15:35:00,39.11,39.17,39.1,39.14,69043.0,32.7769,32.8271,32.7685,32.802,69043.0
2019-09-20 15:40:00,39.14,39.17,39.05,39.06,123621.0,32.802,32.8271,32.7266,32.735,123621.0
2019-09-20 15:45:00,39.06,39.08,39.0,39.04,49138.0,32.735,32.7517,32.6847,32.7182,49138.0
2019-09-20 15:50:00,39.05,39.2,39.04,39.16,85315.0,32.7266,32.8523,32.7182,32.8188,85315.0
2019-09-20 15:55:00,39.16,39.18,39.03,39.09,320118.0,32.8188,32.8355,32.7098,32.7601,320118.0
2019-09-23 09:30:00,38.99,39.19,38.85,39.19,40490.0,32.6763,32.8439,32.559,32.8439,40490.0
2019-09-23 09:35:00,39.21,39.39,39.21,39.39,13476.0,32.8607,33.0115,32.8607,33.0115,13476.0
2019-09-23 09:40:00,39.4,39.58,39.36,39.58,66855.0,33.0199,33.1708,32.9864,33.1708,66855.0
2019-09-23 09:45:00,39.61,39.62,39.39,39.44,38464.0,33.1959,33.2043,33.0115,33.0534,38464.0
2019-09-23 09:50:00,39.45,39.52,39.38,39.51,13902.0,33.0618,33.1205,33.0031,33.1121,13902.0
2019-09-23 09:55:00,39.51,39.51,39.39,39.41,22027.0,33.1121,33.1121,33.0115,33.0283,22027.0
2019-09-23 10:00:00,39.4,39.41,39.35,39.35,17256.0,33.0199,33.0283,32.978,32.978,17256.0
2019-09-23 10:05:00,39.35,39.35,39.27,39.27,7105.0,32.978,32.978,32.911,32.911,7105.0
2019-09-23 10:10:00,39.29,39.36,39.26,39.35,15406.0,32.9277,32.9864,32.9026,32.978,15406.0
2019-09-23 10:15:00,39.35,39.36,39.24,39.24,15641.0,32.978,32.9864,32.8858,32.8858,15641.0
2019-09-23 10:20:00,39.26,39.31,39.23,39.3,27099.0,32.9026,32.9445,32.8774,32.9361,27099.0
2019-09-23 10:25:00,39.31,39.32,39.24,39.28,15313.0,32.9445,32.9529,32.8858,32.9193,15313.0
2019-09-23 10:30:00,39.29,39.32,39.25,39.27,13526.0,32.9277,32.9529,32.8942,32.911,13526.0
2019-09-23 10:35:00,39.27,39.29,39.23,39.23,11358.0,32.911,32.9277,32.8774,32.8774,11358.0
2019-09-23 10:40:00,39.23,39.32,39.23,39.3,10918.0,32.8774,32.9529,32.8774,32.9361,10918.0
2019-09-23 10:45:00,39.31,39.32,39.29,39.3,15334.0,32.9445,32.9529,32.9277,32.9361,15334.0
2019-09-23 10:50:00,39.29,39.39,39.29,39.33,40669.0,32.9277,33.0115,32.9277,32.9612,40669.0
2019-09-23 10:55:00,39.33,39.38,39.33,39.38,17230.0,32.9612,33.0031,32.9612,33.0031,17230.0
2019-09-23 11:00:00,39.39,39.51,39.38,39.5,39848.0,33.0115,33.1121,33.0031,33.1037,39848.0
2019-09-23 11:05:00,39.51,39.54,39.42,39.42,19250.0,33.1121,33.1372,33.0367,33.0367,19250.0
2019-09-23 11:10:00,39.42,39.44,39.35,39.37,17262.0,33.0367,33.0534,32.978,32.9948,17262.0
2019-09-23 11:15:00,39.37,39.45,39.37,39.45,14264.0,32.9948,33.0618,32.9948,33.0618,14264.0
2019-09-23 11:20:00,39.45,39.45,39.39,39.43,25882.0,33.0618,33.0618,33.0115,33.045,25882.0
2019-09-23 11:25:00,39.43,39.45,39.38,39.4,19839.0,33.045,33.0618,33.0031,33.0199,19839.0
2019-09-23 11:30:00,39.4,39.43,39.36,39.39,27041.0,33.0199,33.045,32.9864,33.0115,27041.0
2019-09-23 11:35:00,39.4,39.4,39.33,39.34,17172.0,33.0199,33.0199,32.9612,32.9696,17172.0
2019-09-23 11:40:00,39.34,39.34,39.25,39.26,10529.0,32.9696,32.9696,32.8942,32.9026,10529.0
2019-09-23 11:45:00,39.27,39.28,39.23,39.24,17819.0,32.911,32.9193,32.8774,32.8858,17819.0
2019-09-23 11:50:00,39.25,39.29,39.22,39.29,16557.0,32.8942,32.9277,32.8691,32.9277,16557.0
2019-09-23 11:55:00,39.29,39.35,39.28,39.32,32437.0,32.9277,32.978,32.9193,32.9529,32437.0
2019-09-23 12:00:00,39.31,39.35,39.3,39.34,11139.0,32.9445,32.978,32.9361,32.9696,11139.0
2019-09-23 12:05:00,39.35,39.35,39.32,39.34,16284.0,32.978,32.978,32.9529,32.9696,16284.0
2019-09-23 12:10:00,39.34,39.34,39.32,39.32,15440.0,32.9696,32.9696,32.9529,32.9529,15440.0
2019-09-23 12:15:00,39.33,39.35,39.3,39.33,16890.0,32.9612,32.978,32.9361,32.9612,16890.0
2019-09-23 12:20:00,39.33,39.43,39.33,39.41,33547.0,32.9612,33.045,32.9612,33.0283,33547.0
2019-09-23 12:25:00,39.42,39.47,39.41,39.47,11069.0,33.0367,33.0786,33.0283,33.0786,11069.0
2019-09-23 12:30:00,39.47,39.5,39.46,39.5,13879.0,33.0786,33.1037,33.0702,33.1037,13879.0
2019-09-23 12:35:00,39.5,39.5,39.48,39.5,13863.0,33.1037,33.1037,33.0869,33.1037,13863.0
2019-09-23 12:40:00,39.5,39.55,39.48,39.5,48940.0,33.1037,33.1456,33.0869,33.1037,48940.0
2019-09-23 12:45:00,39.5,39.53,39.48,39.52,19634.0,33.1037,33.1289,33.0869,33.1205,19634.0
2019-09-23 12:50:00,39.52,39.53,39.48,39.48,9194.0,33.1205,33.1289,33.0869,33.0869,9194.0
2019-09-23 12:55:00,39.48,39.51,39.46,39.47,21814.0,33.0869,33.1121,33.0702,33.0786,21814.0
2019-09-23 13:00:00,39.47,39.49,39.46,39.47,7082.0,33.0786,33.0953,33.0702,33.0786,7082.0
2019-09-23 13:05:00,39.47,39.48,39.45,39.46,6972.0,33.0786,33.0869,33.0618,33.0702,6972.0
2019-09-23 13:10:00,39.47,39.47,39.45,39.46,5000.0,33.0786,33.0786,33.0618,33.0702,5000.0
2019-09-23 13:15:00,39.46,39.47,39.46,39.46,4390.0,33.0702,33.0786,33.0702,33.0702,4390.0
2019-09-23 13:20:00,39.47,39.47,39.43,39.43,6758.0,33.0786,33.0786,33.045,33.045,6758.0
2019-09-23 13:25:00,39.43,39.45,39.42,39.44,7306.0,33.045,33.0618,33.0367,33.0534,7306.0
2019-09-23 13:30:00,39.45,39.45,39.42,39.42,5066.0,33.0618,33.0618,33.0367,33.0367,5066.0
2019-09-23 13:35:00,39.42,39.45,39.4,39.4,6927.0,33.0367,33.0618,33.0199,33.0199,6927.0
2019-09-23 13:40:00,39.4,39.4,39.37,39.39,9179.0,33.0199,33.0199,32.9948,33.0115,9179.0
2019-09-23 13:45:00,39.39,39.39,39.38,39.39,1807.0,33.0115,33.0115,33.0031,33.0115,1807.0
2019-09-23 13:50:00,39.38,39.4,39.36,39.37,12932.0,33.0031,33.0199,32.9864,32.9948,12932.0
2019-09-23 13:55:00,39.36,39.41,39.36,39.41,9051.0,32.9864,33.0283,32.9864,33.0283,9051.0
2019-09-23 14:00:00,39.41,39.43,39.38,39.4,7710.0,33.0283,33.045,33.0031,33.0199,7710.0
2019-09-23 14:05:00,39.4,39.42,39.39,39.4,8060.0,33.0199,33.0367,33.0115,33.0199,8060.0
2019-09-23 14:10:00,39.4,39.42,39.39,39.4,8584.0,33.0199,33.0367,33.0115,33.0199,8584.0
2019-09-23 14:15:00,39.4,39.41,39.38,39.38,8654.0,33.0199,33.0283,33.0031,33.0031,8654.0
2019-09-23 14:20:00,39.38,39.39,39.36,39.36,11340.0,33.0031,33.0115,32.9864,32.9864,11340.0
2019-09-23 14:25:00,39.37,39.37,39.34,39.34,8079.0,32.9948,32.9948,32.9696,32.9696,8079.0
2019-09-23 14:30:00,39.35,39.42,39.35,39.39,27648.0,32.978,33.0367,32.978,33.0115,27648.0
2019-09-23 14:35:00,39.39,39.41,39.38,39.41,13289.0,33.0115,33.0283,33.0031,33.0283,13289.0
2019-09-23 14:40:00,39.41,39.45,39.41,39.44,13420.0,33.0283,33.0618,33.0283,33.0534,13420.0
2019-09-23 14:45:00,39.45,39.48,39.44,39.48,21136.0,33.0618,33.0869,33.0534,33.0869,21136.0
2019-09-23 14:50:00,39.48,39.49,39.46,39.47,13763.0,33.0869,33.0953,33.0702,33.0786,13763.0
2019-09-23 14:55:00,39.46,39.46,39.4,39.41,15304.0,33.0702,33.0702,33.0199,33.0283,15304.0
2019-09-23 15:00:00,39.42,39.44,39.41,39.42,11034.0,33.0367,33.0534,33.0283,33.0367,11034.0
2019-09-23 15:05:00,39.42,39.45,39.41,39.42,23862.0,33.0367,33.0618,33.0283,33.0367,23862.0
2019-09-23 15:10:00,39.43,39.43,39.4,39.4,6263.0,33.045,33.045,33.0199,33.0199,6263.0
2019-09-23 15:15:00,39.4,39.42,39.4,39.4,11275.0,33.0199,33.0367,33.0199,33.0199,11275.0
2019-09-23 15:20:00,39.4,39.42,39.39,39.41,14526.0,33.0199,33.0367,33.0115,33.0283,14526.0
2019-09-23 15:25:00,39.41,39.42,39.4,39.42,13621.0,33.0283,33.0367,33.0199,33.0367,13621.0
2019-09-23 15:30:00,39.41,39.42,39.37,39.4,22359.0,33.0283,33.0367,32.9948,33.0199,22359.0
2019-09-23 15:35:00,39.4,39.43,39.39,39.43,22326.0,33.0199,33.045,33.0115,33.045,22326.0
2019-09-23 15:40:00,39.43,39.47,39.41,39.41,34331.0,33.045,33.0786,33.0283,33.0283,34331.0
2019-09-23 15:45:00,39.41,39.42,39.36,39.38,50141.0,33.0283,33.0367,32.9864,33.0031,50141.0
2019-09-23 15:50:00,39.37,39.39,39.31,39.32,66751.0,32.9948,33.0115,32.9445,32.9529,66751.0
2019-09-23 15:55:00,39.31,39.34,39.28,39.28,160226.0,32.9445,32.9696,32.9193,32.9193,160226.0
2019-09-24 09:30:00,39.48,39.6,39.35,39.46,23337.0,33.0869,33.1875,32.978,33.0702,23337.0
2019-09-24 09:35:00,39.46,39.54,39.44,39.52,10150.0,33.0702,33.1372,33.0534,33.1205,10150.0
2019-09-24 09:40:00,39.49,39.51,39.42,39.42,10380.0,33.0953,33.1121,33.0367,33.0367,10380.0
2019-09-24 09:45:00,39.43,39.45,39.38,39.45,15478.0,33.045,33.0618,33.0031,33.0618,15478.0
2019-09-24 09:50:00,39.44,39.44,39.31,39.35,14108.0,33.0534,33.0534,32.9445,32.978,14108.0
2019-09-24 09:55:00,39.35,39.46,39.35,39.46,16199.0,32.978,33.0702,32.978,33.0702,16199.0
2019-09-24 10:00:00,39.46,39.5,39.4,39.5,19127.0,33.0702,33.1037,33.0199,33.1037,19127.0
2019-09-24 10:05:00,39.5,39.71,39.5,39.68,36572.0,33.1037,33.2797,33.1037,33.2546,36572.0
2019-09-24 10:10:00,39.69,39.79,39.68,39.76,20938.0,33.2629,33.3467,33.2546,33.3216,20938.0
2019-09-24 10:15:00,39.76,39.85,39.74,39.76,27065.0,33.3216,33.397,33.3048,33.3216,27065.0
2019-09-24 10:20:00,39.76,39.76,39.63,39.67,13569.0,33.3216,33.3216,33.2127,33.2462,13569.0
2019-09-24 10:25:00,39.67,39.72,39.67,39.71,11987.0,33.2462,33.2881,33.2462,33.2797,11987.0
2019-09-24 10:30:00,39.71,39.77,39.71,39.75,10210.0,33.2797,33.33,33.2797,33.3132,10210.0
2019-09-24 10:35:00,39.74,39.77,39.7,39.73,17115.0,33.3048,33.33,33.2713,33.2965,17115.0
2019-09-24 10:40:00,39.74,39.79,39.72,39.77,11175.0,33.3048,33.3467,33.2881,33.33,11175.0
2019-09-24 10:45:00,39.75,39.8,39.74,39.8,13501.0,33.3132,33.3551,33.3048,33.3551,13501.0
2019-09-24 10:50:00,39.8,39.85,39.79,39.8,15759.0,33.3551,33.397,33.3467,33.3551,15759.0
2019-09-24 10:55:00,39.8,39.8,39.7,39.71,13695.0,33.3551,33.3551,33.2713,33.2797,13695.0
2019-09-24 11:00:00,39.7,39.73,39.67,39.73,17266.0,33.2713,33.2965,33.2462,33.2965,17266.0
2019-09-24 11:05:00,39.71,39.72,39.7,39.72,4577.0,33.2797,33.2881,33.2713,33.2881,4577.0
2019-09-24 11:10:00,39.72,39.73,39.7,39.73,8750.0,33.2881,33.2965,33.2713,33.2965,8750.0
2019-09-24 11:15:00,39.73,39.8,39.72,39.8,15403.0,33.2965,33.3551,33.2881,33.3551,15403.0
2019-09-24 11:20:00,39.8,39.83,39.72,39.73,11271.0,33.3551,33.3803,33.2881,33.2965,11271.0
2019-09-24 11:25:00,39.72,39.73,39.69,39.71,9275.0,33.2881,33.2965,33.2629,33.2797,9275.0
2019-09-24 11:30:00,39.71,39.75,39.7,39.71,8620.0,33.2797,33.3132,33.2713,33.2797,8620.0
2019-09-24 11:35:00,39.7,39.71,39.64,39.65,14910.0,33.2713,33.2797,33.221,33.2294,14910.0
2019-09-24 11:40:00,39.66,39.67,39.6,39.6,30383.0,33.2378,33.2462,33.1875,33.1875,30383.0
2019-09-24 11:45:00,39.6,39.63,39.59,39.62,6818.0,33.1875,33.2127,33.1791,33.2043,6818.0
2019-09-24 11:50:00,39.62,39.65,39.6,39.62,14627.0,33.2043,33.2294,33.1875,33.2043,14627.0
2019-09-24 11:55:00,39.63,39.71,39.63,39.71,5636.0,33.2127,33.2797,33.2127,33.2797,5636.0
2019-09-24 12:00:00,39.7,39.7,39.65,39.68,7592.0,33.2713,33.2713,33.2294,33.2546,7592.0
2019-09-24 12:05:00,39.68,39.71,39.68,39.69,14033.0,33.2546,33.2797,33.2546,33.2629,14033.0
2019-09-24 12:10:00,39.69,39.7,39.65,39.69,13547.0,33.2629,33.2713,33.2294,33.2629,13547.0
2019-09-24 12:15:00,39.69,39.69,39.62,39.62,12332.0,33.2629,33.2629,33.2043,33.2043,12332.0
2019-09-24 12:20:00,39.62,39.65,39.53,39.53,10148.0,33.2043,33.2294,33.1289,33.1289,10148.0
2019-09-24 12:25:00,39.52,39.54,39.49,39.51,9047.0,33.1205,33.1372,33.0953,33.1121,9047.0
2019-09-24 12:30:00,39.53,39.54,39.48,39.54,7032.0,33.1289,33.1372,33.0869,33.1372,7032.0
2019-09-24 12:35:00,39.55,39.55,39.46,39.46,16442.0,33.1456,33.1456,33.0702,33.0702,16442.0
2019-09-24 12:40:00,39.48,39.48,39.44,39.47,6225.0,33.0869,33.0869,33.0534,33.0786,6225.0
2019-09-24 12:45:00,39.46,39.49,39.44,39.48,8718.0,33.0702,33.0953,33.0534,33.0869,8718.0
2019-09-24 12:50:00,39.49,39.49,39.41,39.43,10719.0,33.0953,33.0953,33.0283,33.045,10719.0
2019-09-24 12:55:00,39.43,39.45,39.4,39.42,8068.0,33.045,33.0618,33.0199,33.0367,8068.0
2019-09-24 13:00:00,39.42,39.45,39.41,39.43,12507.0,33.0367,33.0618,33.0283,33.045,12507.0
2019-09-24 13:05:00,39.43,39.45,39.41,39.43,12551.0,33.045,33.0618,33.0283,33.045,12551.0
2019-09-24 13:10:00,39.43,39.43,39.39,39.42,14301.0,33.045,33.045,33.0115,33.0367,14301.0
2019-09-24 13:15:00,39.42,39.42,39.38,39.41,5060.0,33.0367,33.0367,33.0031,33.0283,5060.0
2019-09-24 13:20:00,39.4,39.41,39.37,39.39,14641.0,33.0199,33.0283,32.9948,33.0115,14641.0
2019-09-24 13:25:00,39.39,39.41,39.37,39.38,10905.0,33.0115,33.0283,32.9948,33.0031,10905.0
2019-09-24 13:30:00,39.38,39.44,39.38,39.43,10215.0,33.0031,33.0534,33.0031,33.045,10215.0
2019-09-24 13:35:00,39.42,39.43,39.39,39.41,9949.0,33.0367,33.045,33.0115,33.0283,9949.0
2019-09-24 13:40:00,39.41,39.42,39.38,39.39,9811.0,33.0283,33.0367,33.0031,33.0115,9811.0
2019-09-24 13:45:00,39.39,39.42,39.38,39.4,9976.0,33.0115,33.0367,33.0031,33.0199,9976.0
2019-09-24 13:50:00,39.4,39.45,39.38,39.44,44971.0,33.0199,33.0618,33.0031,33.0534,44971.0
2019-09-24 13:55:00,39.44,39.52,39.42,39.48,25471.0,33.0534,33.1205,33.0367,33.0869,25471.0
2019-09-24 14:00:00,39.47,39.51,39.46,39.5,12919.0,33.0786,33.1121,33.0702,33.1037,12919.0
2019-09-24 14:05:00,39.5,39.5,39.45,39.46,9878.0,33.1037,33.1037,33.0618,33.0702,9878.0
2019-09-24 14:10:00,39.46,39.67,39.45,39.61,24432.0,33.0702,33.2462,33.0618,33.1959,24432.0
2019-09-24 14:15:00,39.64,39.64,39.59,39.61,30995.0,33.221,33.221,33.1791,33.1959,30995.0
2019-09-24 14:20:00,39.61,39.62,39.58,39.59,27025.0,33.1959,33.2043,33.1708,33.1791,27025.0
2019-09-24 14:25:00,39.59,39.61,39.57,39.59,11875.0,33.1791,33.1959,33.1624,33.1791,11875.0
2019-09-24 14:30:00,39.58,39.59,39.56,39.56,8328.0,33.1708,33.1791,33.154,33.154,8328.0
2019-09-24 14:35:00,39.56,39.6,39.5,39.52,22008.0,33.154,33.1875,33.1037,33.1205,22008.0
2019-09-24 14:40:00,39.53,39.53,39.45,39.45,25337.0,33.1289,33.1289,33.0618,33.0618,25337.0
2019-09-24 14:45:00,39.45,39.49,39.45,39.49,17218.0,33.0618,33.0953,33.0618,33.0953,17218.0
2019-09-24 14:50:00,39.5,39.5,39.44,39.47,19910.0,33.1037,33.1037,33.0534,33.0786,19910.0
2019-09-24 14:55:00,39.47,39.48,39.42,39.45,14096.0,33.0786,33.0869,33.0367,33.0618,14096.0
2019-09-24 15:00:00,39.45,39.47,39.44,39.47,16139.0,33.0618,33.0786,33.0534,33.0786,16139.0
2019-09-24 15:05:00,39.47,39.49,39.45,39.45,19902.0,33.0786,33.0953,33.0618,33.0618,19902.0
2019-09-24 15:10:00,39.45,39.47,39.43,39.47,19933.0,33.0618,33.0786,33.045,33.0786,19933.0
2019-09-24 15:15:00,39.47,39.49,39.45,39.46,32018.0,33.0786,33.0953,33.0618,33.0702,32018.0
2019-09-24 15:20:00,39.45,39.46,39.38,39.4,29897.0,33.0618,33.0702,33.0031,33.0199,29897.0
2019-09-24 15:25:00,39.39,39.4,39.34,39.36,26558.0,33.0115,33.0199,32.9696,32.9864,26558.0
2019-09-24 15:30:00,39.36,39.36,39.3,39.32,33547.0,32.9864,32.9864,32.9361,32.9529,33547.0
2019-09-24 15:35:00,39.32,39.37,39.31,39.34,56302.0,32.9529,32.9948,32.9445,32.9696,56302.0
2019-09-24 15:40:00,39.33,39.38,39.32,39.36,62535.0,32.9612,33.0031,32.9529,32.9864,62535.0
2019-09-24 15:45:00,39.36,39.41,39.35,39.39,76239.0,32.9864,33.0283,32.978,33.0115,76239.0
2019-09-24 15:50:00,39.39,39.44,39.37,39.4,159128.0,33.0115,33.0534,32.9948,33.0199,159128.0
2019-09-24 15:55:00,39.4,39.4,39.29,39.33,329565.0,33.0199,33.0199,32.9277,32.9612,329565.0
2019-09-25 09:30:00,39.24,39.34,39.24,39.32,13746.0,32.8858,32.9696,32.8858,32.9529,13746.0
2019-09-25 09:35:00,39.3,39.43,39.29,39.4,11086.0,32.9361,33.045,32.9277,33.0199,11086.0
2019-09-25 09:40:00,39.4,39.48,39.38,39.47,3628.0,33.0199,33.0869,33.0031,33.0786,3628.0
2019-09-25 09:45:00,39.47,39.51,39.43,39.44,16613.0,33.0786,33.1121,33.045,33.0534,16613.0
2019-09-25 09:50:00,39.43,39.43,39.35,39.4,20846.0,33.045,33.045,32.978,33.0199,20846.0
2019-09-25 09:55:00,39.4,39.4,39.32,39.33,81681.0,33.0199,33.0199,32.9529,32.9612,81681.0
2019-09-25 10:00:00,39.34,39.42,39.27,39.4,50382.0,32.9696,33.0367,32.911,33.0199,50382.0
2019-09-25 10:05:00,39.41,39.58,39.39,39.55,19017.0,33.0283,33.1708,33.0115,33.1456,19017.0
2019-09-25 10:10:00,39.55,39.58,39.46,39.46,36731.0,33.1456,33.1708,33.0702,33.0702,36731.0
2019-09-25 10:15:00,39.45,39.5,39.44,39.5,69016.0,33.0618,33.1037,33.0534,33.1037,69016.0
2019-09-25 10:20:00,39.5,39.5,39.33,39.37,23802.0,33.1037,33.1037,32.9612,32.9948,23802.0
2019-09-25 10:25:00,39.38,39.42,39.36,39.38,25292.0,33.0031,33.0367,32.9864,33.0031,25292.0
2019-09-25 10:30:00,39.38,39.43,39.37,39.42,7091.0,33.0031,33.045,32.9948,33.0367,7091.0
2019-09-25 10:35:00,39.43,39.44,39.39,39.43,32196.0,33.045,33.0534,33.0115,33.045,32196.0
2019-09-25 10:40:00,39.42,39.43,39.24,39.26,142218.0,33.0367,33.045,32.8858,32.9026,142218.0
2019-09-25 10:45:00,39.27,39.35,39.26,39.3,23524.0,32.911,32.978,32.9026,32.9361,23524.0
2019-09-25 10:50:00,39.3,39.39,39.3,39.39,21249.0,32.9361,33.0115,32.9361,33.0115,21249.0
2019-09-25 10:55:00,39.37,39.46,39.35,39.43,32134.0,32.9948,33.0702,32.978,33.045,32134.0
2019-09-25 11:00:00,39.43,39.62,39.42,39.59,45333.0,33.045,33.2043,33.0367,33.1791,45333.0
2019-09-25 11:05:00,39.61,39.64,39.57,39.58,50087.0,33.1959,33.221,33.1624,33.1708,50087.0
2019-09-25 11:10:00,39.59,39.69,39.57,39.69,16742.0,33.1791,33.2629,33.1624,33.2629,16742.0
2019-09-25 11:15:00,39.69,39.69,39.58,39.63,18203.0,33.2629,33.2629,33.1708,33.2127,18203.0
2019-09-25 11:20:00,39.62,39.65,39.56,39.6,101119.0,33.2043,33.2294,33.154,33.1875,101119.0
2019-09-25 11:25:00,39.58,39.63,39.55,39.62,9719.0,33.1708,33.2127,33.1456,33.2043,9719.0
2019-09-25 11:30:00,39.62,39.65,39.57,39.63,10329.0,33.2043,33.2294,33.1624,33.2127,10329.0
2019-09-25 11:35:00,39.64,39.64,39.58,39.62,6564.0,33.221,33.221,33.1708,33.2043,6564.0
2019-09-25 11:40:00,39.63,39.65,39.61,39.61,14658.0,33.2127,33.2294,33.1959,33.1959,14658.0
2019-09-25 11:45:00,39.61,39.61,39.54,39.55,43165.0,33.1959,33.1959,33.1372,33.1456,43165.0
2019-09-25 11:50:00,39.54,39.55,39.52,39.55,5466.0,33.1372,33.1456,33.1205,33.1456,5466.0
2019-09-25 11:55:00,39.56,39.61,39.55,39.56,14444.0,33.154,33.1959,33.1456,33.154,14444.0
2019-09-25 12:00:00,39.56,39.57,39.55,39.55,10751.0,33.154,33.1624,33.1456,33.1456,10751.0
2019-09-25 12:05:00,39.55,39.61,39.54,39.54,34735.0,33.1456,33.1959,33.1372,33.1372,34735.0
2019-09-25 12:10:00,39.54,39.57,39.51,39.55,12895.0,33.1372,33.1624,33.1121,33.1456,12895.0
2019-09-25 12:15:00,39.55,39.59,39.54,39.57,18089.0,33.1456,33.1791,33.1372,33.1624,18089.0
2019-09-25 12:20:00,39.57,39.58,39.52,39.52,6801.0,33.1624,33.1708,33.1205,33.1205,6801.0
2019-09-25 12:25:00,39.52,39.58,39.51,39.58,50843.0,33.1205,33.1708,33.1121,33.1708,50843.0
2019-09-25 12:30:00,39.58,39.62,39.55,39.58,40906.0,33.1708,33.2043,33.1456,33.1708,40906.0
2019-09-25 12:35:00,39.58,39.63,39.58,39.63,9733.0,33.1708,33.2127,33.1708,33.2127,9733.0
2019-09-25 12:40:00,39.61,39.63,39.6,39.61,11110.0,33.1959,33.2127,33.1875,33.1959,11110.0
2019-09-25 12:45:00,39.61,39.65,39.6,39.61,9553.0,33.1959,33.2294,33.1875,33.1959,9553.0
2019-09-25 12:50:00,39.61,39.66,39.6,39.65,5237.0,33.1959,33.2378,33.1875,33.2294,5237.0
2019-09-25 12:55:00,39.66,39.69,39.61,39.64,11302.0,33.2378,33.2629,33.1959,33.221,11302.0
2019-09-25 13:00:00,39.66,39.69,39.65,39.67,14767.0,33.2378,33.2629,33.2294,33.2462,14767.0
2019-09-25 13:05:00,39.65,39.66,39.62,39.63,7761.0,33.2294,33.2378,33.2043,33.2127,7761.0
2019-09-25 13:10:00,39.62,39.63,39.55,39.59,56007.0,33.2043,33.2127,33.1456,33.1791,56007.0
2019-09-25 13:15:00,39.59,39.6,39.57,39.58,9641.0,33.1791,33.1875,33.1624,33.1708,9641.0
2019-09-25 13:20:00,39.57,39.62,39.56,39.62,6407.0,33.1624,33.2043,33.154,33.2043,6407.0
2019-09-25 13:25:00,39.62,39.62,39.57,39.58,32261.0,33.2043,33.2043,33.1624,33.1708,32261.0
2019-09-25 13:30:00,39.58,39.6,39.57,39.59,19567.0,33.1708,33.1875,33.1624,33.1791,19567.0
2019-09-25 13:35:00,39.59,39.6,39.54,39.55,38649.0,33.1791,33.1875,33.1372,33.1456,38649.0
2019-09-25 13:40:00,39.55,39.56,39.51,39.55,13258.0,33.1456,33.154,33.1121,33.1456,13258.0
2019-09-25 13:45:00,39.56,39.62,39.56,39.61,15159.0,33.154,33.2043,33.154,33.1959,15159.0
2019-09-25 13:50:00,39.62,39.69,39.61,39.69,4889.0,33.2043,33.2629,33.1959,33.2629,4889.0
2019-09-25 13:55:00,39.69,39.71,39.68,39.71,12117.0,33.2629,33.2797,33.2546,33.2797,12117.0
2019-09-25 14:00:00,39.71,39.72,39.67,39.68,14951.0,33.2797,33.2881,33.2462,33.2546,14951.0
2019-09-25 14:05:00,39.69,39.69,39.65,39.65,12151.0,33.2629,33.2629,33.2294,33.2294,12151.0
2019-09-25 14:10:00,39.66,39.72,39.66,39.72,9232.0,33.2378,33.2881,33.2378,33.2881,9232.0
2019-09-25 14:15:00,39.71,39.76,39.7,39.76,18331.0,33.2797,33.3216,33.2713,33.3216,18331.0
2019-09-25 14:20:00,39.76,39.77,39.74,39.76,11339.0,33.3216,33.33,33.3048,33.3216,11339.0
2019-09-25 14:25:00,39.75,39.76,39.74,39.75,9214.0,33.3132,33.3216,33.3048,33.3132,9214.0
2019-09-25 14:30:00,39.75,39.75,39.73,39.73,8321.0,33.3132,33.3132,33.2965,33.2965,8321.0
2019-09-25 14:35:00,39.73,39.81,39.73,39.77,45932.0,33.2965,33.3635,33.2965,33.33,45932.0
2019-09-25 14:40:00,39.77,39.83,39.76,39.76,23407.0,33.33,33.3803,33.3216,33.3216,23407.0
2019-09-25 14:45:00,39.77,39.77,39.73,39.73,13491.0,33.33,33.33,33.2965,33.2965,13491.0
2019-09-25 14:50:00,39.73,39.79,39.73,39.77,10975.0,33.2965,33.3467,33.2965,33.33,10975.0
2019-09-25 14:55:00,39.78,39.81,39.77,39.79,17408.0,33.3384,33.3635,33.33,33.3467,17408.0
2019-09-25 15:00:00,39.79,39.79,39.75,39.77,15725.0,33.3467,33.3467,33.3132,33.33,15725.0
2019-09-25 15:05:00,39.77,39.78,39.74,39.78,14455.0,33.33,33.3384,33.3048,33.3384,14455.0
2019-09-25 15:10:00,39.78,39.8,39.78,39.79,11175.0,33.3384,33.3551,33.3384,33.3467,11175.0
2019-09-25 15:15:00,39.8,39.81,39.78,39.8,16405.0,33.3551,33.3635,33.3384,33.3551,16405.0
2019-09-25 15:20:00,39.8,39.82,39.79,39.82,27417.0,33.3551,33.3719,33.3467,33.3719,27417.0
2019-09-25 15:25:00,39.82,39.82,39.78,39.79,15980.0,33.3719,33.3719,33.3384,33.3467,15980.0
2019-09-25 15:30:00,39.79,39.8,39.74,39.77,25985.0,33.3467,33.3551,33.3048,33.33,25985.0
2019-09-25 15:35:00,39.77,39.78,39.74,39.75,22603.0,33.33,33.3384,33.3048,33.3132,22603.0
2019-09-25 15:40:00,39.76,39.76,39.74,39.75,34029.0,33.3216,33.3216,33.3048,33.3132,34029.0
2019-09-25 15:45:00,39.75,39.75,39.73,39.74,48902.0,33.3132,33.3132,33.2965,33.3048,48902.0
2019-09-25 15:50:00,39.73,39.79,39.73,39.77,82398.0,33.2965,33.3467,33.2965,33.33,82398.0
2019-09-25 15:55:00,39.77,39.81,39.73,39.77,132648.0,33.33,33.3635,33.2965,33.33,132648.0
2019-09-26 09:30:00,39.94,39.95,39.82,39.83,16274.0,33.4725,33.4808,33.3719,33.3803,16274.0
2019-09-26 09:35:00,39.85,39.94,39.81,39.9,10218.0,33.397,33.4725,33.3635,33.4389,10218.0
2019-09-26 09:40:00,39.9,39.93,39.85,39.91,5838.0,33.4389,33.4641,33.397,33.4473,5838.0
2019-09-26 09:45:00,39.89,39.98,39.88,39.98,11700.0,33.4306,33.506,33.4222,33.506,11700.0
2019-09-26 09:50:00,39.97,40.02,39.95,39.98,31045.0,33.4976,33.5395,33.4808,33.506,31045.0
2019-09-26 09:55:00,39.96,40.0,39.83,39.9,20769.0,33.4892,33.5227,33.3803,33.4389,20769.0
2019-09-26 10:00:00,39.89,39.98,39.85,39.97,83861.0,33.4306,33.506,33.397,33.4976,83861.0
2019-09-26 10:05:00,39.96,39.97,39.78,39.83,19230.0,33.4892,33.4976,33.3384,33.3803,19230.0
2019-09-26 10:10:00,39.81,39.82,39.77,39.8,8974.0,33.3635,33.3719,33.33,33.3551,8974.0
2019-09-26 10:15:00,39.81,39.85,39.76,39.84,17833.0,33.3635,33.397,33.3216,33.3887,17833.0
2019-09-26 10:20:00,39.84,39.87,39.77,39.78,18204.0,33.3887,33.4138,33.33,33.3384,18204.0
2019-09-26 10:25:00,39.78,39.87,39.76,39.85,20820.0,33.3384,33.4138,33.3216,33.397,20820.0
2019-09-26 10:30:00,39.85,39.91,39.84,39.85,35714.0,33.397,33.4473,33.3887,33.397,35714.0
2019-09-26 10:35:00,39.84,39.84,39.79,39.83,11856.0,33.3887,33.3887,33.3467,33.3803,11856.0
2019-09-26 10:40:00,39.83,39.84,39.8,39.83,9270.0,33.3803,33.3887,33.3551,33.3803,9270.0
2019-09-26 10:45:00,39.83,39.86,39.81,39.85,11954.0,33.3803,33.4054,33.3635,33.397,11954.0
2019-09-26 10:50:00,39.84,39.86,39.82,39.84,12445.0,33.3887,33.4054,33.3719,33.3887,12445.0
2019-09-26 10:55:00,39.83,39.84,39.68,39.69,105620.0,33.3803,33.3887,33.2546,33.2629,105620.0
2019-09-26 11:00:00,39.69,39.7,39.66,39.66,15293.0,33.2629,33.2713,33.2378,33.2378,15293.0
2019-09-26 11:05:00,39.66,39.7,39.63,39.65,16087.0,33.2378,33.2713,33.2127,33.2294,16087.0
2019-09-26 11:10:00,39.65,39.69,39.65,39.68,10706.0,33.2294,33.2629,33.2294,33.2546,10706.0
2019-09-26 11:15:00,39.68,39.68,39.58,39.59,23470.0,33.2546,33.2546,33.1708,33.1791,23470.0
2019-09-26 11:20:00,39.59,39.61,39.55,39.57,11227.0,33.1791,33.1959,33.1456,33.1624,11227.0
2019-09-26 11:25:00,39.57,39.6,39.54,39.58,19009.0,33.1624,33.1875,33.1372,33.1708,19009.0
2019-09-26 11:30:00,39.58,39.58,39.48,39.52,9943.0,33.1708,33.1708,33.0869,33.1205,9943.0
2019-09-26 11:35:00,39.53,39.59,39.53,39.55,10889.0,33.1289,33.1791,33.1289,33.1456,10889.0
2019-09-26 11:40:00,39.55,39.55,39.49,39.51,8136.0,33.1456,33.1456,33.0953,33.1121,8136.0
2019-09-26 11:45:00,39.5,39.5,39.44,39.49,11724.0,33.1037,33.1037,33.0534,33.0953,11724.0
2019-09-26 11:50:00,39.5,39.5,39.44,39.46,8650.0,33.1037,33.1037,33.0534,33.0702,8650.0
2019-09-26 11:55:00,39.45,39.5,39.45,39.49,7554.0,33.0618,33.1037,33.0618,33.0953,7554.0
2019-09-26 12:00:00,39.49,39.57,39.47,39.57,11009.0,33.0953,33.1624,33.0786,33.1624,11009.0
2019-09-26 12:05:00,39.57,39.59,39.55,39.58,6828.0,33.1624,33.1791,33.1456,33.1708,6828.0
2019-09-26 12:10:00,39.59,39.59,39.53,39.54,8384.0,33.1791,33.1791,33.1289,33.1372,8384.0
2019-09-26 12:15:00,39.55,39.57,39.54,39.56,13734.0,33.1456,33.1624,33.1372,33.154,13734.0
2019-09-26 12:20:00,39.57,39.6,39.56,39.6,24194.0,33.1624,33.1875,33.154,33.1875,24194.0
2019-09-26 12:25:00,39.59,39.63,39.54,39.55,46033.0,33.1791,33.2127,33.1372,33.1456,46033.0
2019-09-26 12:30:00,39.54,39.57,39.52,39.57,10956.0,33.1372,33.1624,33.1205,33.1624,10956.0
2019-09-26 12:35:00,39.57,39.59,39.54,39.57,12606.0,33.1624,33.1791,33.1372,33.1624,12606.0
2019-09-26 12:40:00,39.57,39.57,39.54,39.55,4942.0,33.1624,33.1624,33.1372,33.1456,4942.0
2019-09-26 12:45:00,39.55,39.55,39.49,39.49,28775.0,33.1456,33.1456,33.0953,33.0953,28775.0
2019-09-26 12:50:00,39.49,39.51,39.45,39.5,12353.0,33.0953,33.1121,33.0618,33.1037,12353.0
2019-09-26 12:55:00,39.49,39.52,39.47,39.52,6789.0,33.0953,33.1205,33.0786,33.1205,6789.0
2019-09-26 13:00:00,39.52,39.55,39.51,39.55,11688.0,33.1205,33.1456,33.1121,33.1456,11688.0
2019-09-26 13:05:00,39.55,39.56,39.54,39.54,7318.0,33.1456,33.154,33.1372,33.1372,7318.0
2019-09-26 13:10:00,39.55,39.55,39.49,39.49,10634.0,33.1456,33.1456,33.0953,33.0953,10634.0
2019-09-26 13:15:00,39.49,39.51,39.46,39.48,10907.0,33.0953,33.1121,33.0702,33.0869,10907.0
2019-09-26 13:20:00,39.48,39.52,39.47,39.5,17984.0,33.0869,33.1205,33.0786,33.1037,17984.0
2019-09-26 13:25:00,39.5,39.52,39.48,39.49,9156.0,33.1037,33.1205,33.0869,33.0953,9156.0
2019-09-26 13:30:00,39.5,39.56,39.49,39.54,8613.0,33.1037,33.154,33.0953,33.1372,8613.0
2019-09-26 13:35:00,39.54,39.65,39.53,39.63,7712.0,33.1372,33.2294,33.1289,33.2127,7712.0
2019-09-26 13:40:00,39.63,39.63,39.58,39.59,6702.0,33.2127,33.2127,33.1708,33.1791,6702.0
2019-09-26 13:45:00,39.6,39.64,39.6,39.61,7612.0,33.1875,33.221,33.1875,33.1959,7612.0
2019-09-26 13:50:00,39.61,39.62,39.58,39.59,8694.0,33.1959,33.2043,33.1708,33.1791,8694.0
2019-09-26 13:55:00,39.59,39.64,39.59,39.62,16859.0,33.1791,33.221,33.1791,33.2043,16859.0
2019-09-26 14:00:00,39.62,39.64,39.6,39.6,14741.0,33.2043,33.221,33.1875,33.1875,14741.0
2019-09-26 14:05:00,39.6,39.7,39.57,39.7,10933.0,33.1875,33.2713,33.1624,33.2713,10933.0
2019-09-26 14:10:00,39.71,39.72,39.67,39.7,10676.0,33.2797,33.2881,33.2462,33.2713,10676.0
2019-09-26 14:15:00,39.7,39.73,39.69,39.72,10718.0,33.2713,33.2965,33.2629,33.2881,10718.0
2019-09-26 14:20:00,39.72,39.72,39.7,39.71,12255.0,33.2881,33.2881,33.2713,33.2797,12255.0
2019-09-26 14:25:00,39.7,39.72,39.67,39.72,6059.0,33.2713,33.2881,33.2462,33.2881,6059.0
2019-09-26 14:30:00,39.72,39.72,39.69,39.71,5973.0,33.2881,33.2881,33.2629,33.2797,5973.0
2019-09-26 14:35:00,39.71,39.71,39.68,39.7,8926.0,33.2797,33.2797,33.2546,33.2713,8926.0
2019-09-26 14:40:00,39.71,39.74,39.71,39.72,10162.0,33.2797,33.3048,33.2797,33.2881,10162.0
2019-09-26 14:45:00,39.73,39.74,39.69,39.69,14653.0,33.2965,33.3048,33.2629,33.2629,14653.0
2019-09-26 14:50:00,39.69,39.69,39.66,39.66,9714.0,33.2629,33.2629,33.2378,33.2378,9714.0
2019-09-26 14:55:00,39.66,39.69,39.64,39.64,9767.0,33.2378,33.2629,33.221,33.221,9767.0
2019-09-26 15:00:00,39.65,39.7,39.65,39.66,16363.0,33.2294,33.2713,33.2294,33.2378,16363.0
2019-09-26 15:05:00,39.65,39.66,39.62,39.63,53403.0,33.2294,33.2378,33.2043,33.2127,53403.0
2019-09-26 15:10:00,39.62,39.63,39.54,39.55,25207.0,33.2043,33.2127,33.1372,33.1456,25207.0
2019-09-26 15:15:00,39.55,39.61,39.55,39.61,12098.0,33.1456,33.1959,33.1456,33.1959,12098.0
2019-09-26 15:20:00,39.61,39.61,39.57,39.58,12953.0,33.1959,33.1959,33.1624,33.1708,12953.0
2019-09-26 15:25:00,39.58,39.63,39.57,39.58,19987.0,33.1708,33.2127,33.1624,33.1708,19987.0
2019-09-26 15:30:00,39.58,39.64,39.56,39.61,21326.0,33.1708,33.221,33.154,33.1959,21326.0
2019-09-26 15:35:00,39.61,39.61,39.56,39.57,32788.0,33.1959,33.1959,33.154,33.1624,32788.0
2019-09-26 15:40:00,39.57,39.57,39.52,39.57,58766.0,33.1624,33.1624,33.1205,33.1624,58766.0
2019-09-26 15:45:00,39.57,39.58,39.52,39.52,108426.0,33.1624,33.1708,33.1205,33.1205,108426.0
2019-09-26 15:50:00,39.52,39.55,39.46,39.51,83601.0,33.1205,33.1456,33.0702,33.1121,83601.0
2019-09-26 15:55:00,39.5,39.52,39.48,39.51,150444.0,33.1037,33.1205,33.0869,33.1121,150444.0
2019-09-27 09:30:00,39.54,39.59,39.47,39.51,9626.0,33.1372,33.1791,33.0786,33.1121,9626.0
2019-09-27 09:35:00,39.51,39.58,39.46,39.52,7238.0,33.1121,33.1708,33.0702,33.1205,7238.0
2019-09-27 09:40:00,39.52,39.66,39.51,39.65,14838.0,33.1205,33.2378,33.1121,33.2294,14838.0
2019-09-27 09:45:00,39.66,39.66,39.59,39.66,10568.0,33.2378,33.2378,33.1791,33.2378,10568.0
2019-09-27 09:50:00,39.66,39.66,39.53,39.55,16585.0,33.2378,33.2378,33.1289,33.1456,16585.0
2019-09-27 09:55:00,39.56,39.58,39.55,39.55,14844.0,33.154,33.1708,33.1456,33.1456,14844.0
2019-09-27 10:00:00,39.6,39.7,39.56,39.68,12749.0,33.1875,33.2713,33.154,33.2546,12749.0
2019-09-27 10:05:00,39.69,39.74,39.69,39.69,9612.0,33.2629,33.3048,33.2629,33.2629,9612.0
2019-09-27 10:10:00,39.71,39.71,39.66,39.71,5826.0,33.2797,33.2797,33.2378,33.2797,5826.0
2019-09-27 10:15:00,39.69,39.7,39.65,39.66,7012.0,33.2629,33.2713,33.2294,33.2378,7012.0
2019-09-27 10:20:00,39.66,39.71,39.66,39.69,4912.0,33.2378,33.2797,33.2378,33.2629,4912.0
2019-09-27 10:25:00,39.69,39.7,39.64,39.68,26772.0,33.2629,33.2713,33.221,33.2546,26772.0
2019-09-27 10:30:00,39.67,39.68,39.61,39.64,18197.0,33.2462,33.2546,33.1959,33.221,18197.0
2019-09-27 10:35:00,39.64,39.67,39.64,39.64,5183.0,33.221,33.2462,33.221,33.221,5183.0
2019-09-27 10:40:00,39.66,39.71,39.63,39.71,17480.0,33.2378,33.2797,33.2127,33.2797,17480.0
2019-09-27 10:45:00,39.71,39.74,39.67,39.73,15702.0,33.2797,33.3048,33.2462,33.2965,15702.0
2019-09-27 10:50:00,39.73,39.76,39.72,39.76,28698.0,33.2965,33.3216,33.2881,33.3216,28698.0
2019-09-27 10:55:00,39.76,39.83,39.72,39.82,20582.0,33.3216,33.3803,33.2881,33.3719,20582.0
2019-09-27 11:00:00,39.81,39.82,39.77,39.78,5490.0,33.3635,33.3719,33.33,33.3384,5490.0
2019-09-27 11:05:00,39.79,39.79,39.73,39.73,5713.0,33.3467,33.3467,33.2965,33.2965,5713.0
2019-09-27 11:10:00,39.72,39.72,39.61,39.64,22874.0,33.2881,33.2881,33.1959,33.221,22874.0
2019-09-27 11:15:00,39.64,39.69,39.64,39.67,8866.0,33.221,33.2629,33.221,33.2462,8866.0
2019-09-27 11:20:00,39.68,39.72,39.68,39.72,4403.0,33.2546,33.2881,33.2546,33.2881,4403.0
2019-09-27 11:25:00,39.72,39.77,39.71,39.73,6667.0,33.2881,33.33,33.2797,33.2965,6667.0
2019-09-27 11:30:00,39.73,39.75,39.72,39.74,3993.0,33.2965,33.3132,33.2881,33.3048,3993.0
2019-09-27 11:35:00,39.75,39.75,39.54,39.61,20123.0,33.3132,33.3132,33.1372,33.1959,20123.0
2019-09-27 11:40:00,39.61,39.64,39.59,39.64,10668.0,33.1959,33.221,33.1791,33.221,10668.0
2019-09-27 11:45:00,39.62,39.68,39.6,39.67,3113.0,33.2043,33.2546,33.1875,33.2462,3113.0
2019-09-27 11:50:00,39.66,39.67,39.6,39.61,5001.0,33.2378,33.2462,33.1875,33.1959,5001.0
2019-09-27 11:55:00,39.63,39.67,39.6,39.61,5623.0,33.2127,33.2462,33.1875,33.1959,5623.0
2019-09-27 12:00:00,39.6,39.63,39.6,39.61,10460.0,33.1875,33.2127,33.1875,33.1959,10460.0
2019-09-27 12:05:00,39.61,39.65,39.6,39.63,3336.0,33.1959,33.2294,33.1875,33.2127,3336.0
2019-09-27 12:10:00,39.64,39.66,39.6,39.64,7406.0,33.221,33.2378,33.1875,33.221,7406.0
2019-09-27 12:15:00,39.63,39.63,39.57,39.58,4394.0,33.2127,33.2127,33.1624,33.1708,4394.0
2019-09-27 12:20:00,39.58,39.58,39.57,39.58,1279.0,33.1708,33.1708,33.1624,33.1708,1279.0
2019-09-27 12:25:00,39.57,39.61,39.55,39.61,6600.0,33.1624,33.1959,33.1456,33.1959,6600.0
2019-09-27 12:30:00,39.6,39.61,39.6,39.61,12449.0,33.1875,33.1959,33.1875,33.1959,12449.0
2019-09-27 12:35:00,39.6,39.62,39.6,39.6,4905.0,33.1875,33.2043,33.1875,33.1875,4905.0
2019-09-27 12:40:00,39.61,39.61,39.54,39.57,29488.0,33.1959,33.1959,33.1372,33.1624,29488.0
2019-09-27 12:45:00,39.57,39.59,39.56,39.57,8552.0,33.1624,33.1791,33.154,33.1624,8552.0
2019-09-27 12:50:00,39.56,39.58,39.54,39.57,4103.0,33.154,33.1708,33.1372,33.1624,4103.0
2019-09-27 12:55:00,39.57,39.59,39.45,39.46,12396.0,33.1624,33.1791,33.0618,33.0702,12396.0
2019-09-27 13:00:00,39.46,39.49,39.44,39.48,11499.0,33.0702,33.0953,33.0534,33.0869,11499.0
2019-09-27 13:05:00,39.48,39.51,39.46,39.48,9810.0,33.0869,33.1121,33.0702,33.0869,9810.0
2019-09-27 13:10:00,39.47,39.49,39.38,39.47,17638.0,33.0786,33.0953,33.0031,33.0786,17638.0
2019-09-27 13:15:00,39.48,39.49,39.45,39.45,5766.0,33.0869,33.0953,33.0618,33.0618,5766.0
2019-09-27 13:20:00,39.46,39.46,39.43,39.44,2000.0,33.0702,33.0702,33.045,33.0534,2000.0
2019-09-27 13:25:00,39.43,39.46,39.43,39.46,4600.0,33.045,33.0702,33.045,33.0702,4600.0
2019-09-27 13:30:00,39.46,39.46,39.41,39.43,6875.0,33.0702,33.0702,33.0283,33.045,6875.0
2019-09-27 13:35:00,39.43,39.43,39.4,39.43,5775.0,33.045,33.045,33.0199,33.045,5775.0
2019-09-27 13:40:00,39.42,39.44,39.41,39.42,7543.0,33.0367,33.0534,33.0283,33.0367,7543.0
2019-09-27 13:45:00,39.42,39.42,39.38,39.39,5139.0,33.0367,33.0367,33.0031,33.0115,5139.0
2019-09-27 13:50:00,39.38,39.39,39.36,39.39,4325.0,33.0031,33.0115,32.9864,33.0115,4325.0
2019-09-27 13:55:00,39.38,39.42,39.38,39.41,5594.0,33.0031,33.0367,33.0031,33.0283,5594.0
2019-09-27 14:00:00,39.41,39.42,39.37,39.4,6063.0,33.0283,33.0367,32.9948,33.0199,6063.0
2019-09-27 14:05:00,39.4,39.4,39.34,39.36,5492.0,33.0199,33.0199,32.9696,32.9864,5492.0
2019-09-27 14:10:00,39.33,39.36,39.33,39.36,3560.0,32.9612,32.9864,32.9612,32.9864,3560.0
2019-09-27 14:15:00,39.36,39.36,39.32,39.34,5208.0,32.9864,32.9864,32.9529,32.9696,5208.0
2019-09-27 14:20:00,39.33,39.34,39.27,39.27,7674.0,32.9612,32.9696,32.911,32.911,7674.0
2019-09-27 14:25:00,39.27,39.3,39.27,39.3,5482.0,32.911,32.9361,32.911,32.9361,5482.0
2019-09-27 14:30:00,39.29,39.31,39.28,39.29,7889.0,32.9277,32.9445,32.9193,32.9277,7889.0
2019-09-27 14:35:00,39.28,39.31,39.28,39.29,6578.0,32.9193,32.9445,32.9193,32.9277,6578.0
2019-09-27 14:40:00,39.3,39.32,39.3,39.31,3458.0,32.9361,32.9529,32.9361,32.9445,3458.0
2019-09-27 14:45:00,39.31,39.31,39.24,39.25,7466.0,32.9445,32.9445,32.8858,32.8942,7466.0
2019-09-27 14:50:00,39.25,39.26,39.21,39.23,10421.0,32.8942,32.9026,32.8607,32.8774,10421.0
2019-09-27 14:55:00,39.23,39.24,39.17,39.19,12638.0,32.8774,32.8858,32.8271,32.8439,12638.0
2019-09-27 15:00:00,39.2,39.26,39.2,39.26,8862.0,32.8523,32.9026,32.8523,32.9026,8862.0
2019-09-27 15:05:00,39.25,39.26,39.21,39.23,14780.0,32.8942,32.9026,32.8607,32.8774,14780.0
2019-09-27 15:10:00,39.23,39.25,39.22,39.24,7134.0,32.8774,32.8942,32.8691,32.8858,7134.0
2019-09-27 15:15:00,39.24,39.29,39.24,39.29,14359.0,32.8858,32.9277,32.8858,32.9277,14359.0
2019-09-27 15:20:00,39.28,39.33,39.28,39.33,8923.0,32.9193,32.9612,32.9193,32.9612,8923.0
2019-09-27 15:25:00,39.32,39.32,39.25,39.26,12932.0,32.9529,32.9529,32.8942,32.9026,12932.0
2019-09-27 15:30:00,39.26,39.3,39.24,39.29,16505.0,32.9026,32.9361,32.8858,32.9277,16505.0
2019-09-27 15:35:00,39.29,39.32,39.28,39.32,35666.0,32.9277,32.9529,32.9193,32.9529,35666.0
2019-09-27 15:40:00,39.31,39.34,39.3,39.32,21703.0,32.9445,32.9696,32.9361,32.9529,21703.0
2019-09-27 15:45:00,39.32,39.35,39.29,39.32,35381.0,32.9529,32.978,32.9277,32.9529,35381.0
2019-09-27 15:50:00,39.32,39.39,39.32,39.38,47223.0,32.9529,33.0115,32.9529,33.0031,47223.0
2019-09-27 15:55:00,39.39,39.46,39.37,39.45,176771.0,33.0115,33.0702,32.9948,33.0618,176771.0
2019-09-30 09:30:00,39.31,39.51,39.31,39.51,20767.0,32.9445,33.1121,32.9445,33.1121,20767.0
2019-09-30 09:35:00,39.52,39.57,39.48,39.52,7606.0,33.1205,33.1624,33.0869,33.1205,7606.0
2019-09-30 09:40:00,39.52,39.6,39.49,39.58,27137.0,33.1205,33.1875,33.0953,33.1708,27137.0
2019-09-30 09:45:00,39.56,39.66,39.54,39.64,5801.0,33.154,33.2378,33.1372,33.221,5801.0
2019-09-30 09:50:00,39.66,39.68,39.57,39.59,13772.0,33.2378,33.2546,33.1624,33.1791,13772.0
2019-09-30 09:55:00,39.59,39.59,39.5,39.57,6784.0,33.1791,33.1791,33.1037,33.1624,6784.0
2019-09-30 10:00:00,39.56,39.62,39.54,39.61,22336.0,33.154,33.2043,33.1372,33.1959,22336.0
2019-09-30 10:05:00,39.61,39.62,39.54,39.56,8369.0,33.1959,33.2043,33.1372,33.154,8369.0
2019-09-30 10:10:00,39.57,39.6,39.54,39.55,8021.0,33.1624,33.1875,33.1372,33.1456,8021.0
2019-09-30 10:15:00,39.55,39.57,39.52,39.52,11297.0,33.1456,33.1624,33.1205,33.1205,11297.0
2019-09-30 10:20:00,39.51,39.52,39.47,39.49,9451.0,33.1121,33.1205,33.0786,33.0953,9451.0
2019-09-30 10:25:00,39.48,39.5,39.46,39.47,7121.0,33.0869,33.1037,33.0702,33.0786,7121.0
2019-09-30 10:30:00,39.47,39.48,39.45,39.46,3960.0,33.0786,33.0869,33.0618,33.0702,3960.0
2019-09-30 10:35:00,39.46,39.47,39.42,39.45,21434.0,33.0702,33.0786,33.0367,33.0618,21434.0
2019-09-30 10:40:00,39.44,39.49,39.43,39.48,6220.0,33.0534,33.0953,33.045,33.0869,6220.0
2019-09-30 10:45:00,39.48,39.57,39.46,39.57,7167.0,33.0869,33.1624,33.0702,33.1624,7167.0
2019-09-30 10:50:00,39.56,39.59,39.55,39.59,18309.0,33.154,33.1791,33.1456,33.1791,18309.0
2019-09-30 10:55:00,39.58,39.58,39.54,39.58,12664.0,33.1708,33.1708,33.1372,33.1708,12664.0
2019-09-30 11:00:00,39.61,39.66,39.61,39.62,50256.0,33.1959,33.2378,33.1959,33.2043,50256.0
2019-09-30 11:05:00,39.61,39.67,39.57,39.66,10629.0,33.1959,33.2462,33.1624,33.2378,10629.0
2019-09-30 11:10:00,39.65,39.66,39.57,39.61,12966.0,33.2294,33.2378,33.1624,33.1959,12966.0
2019-09-30 11:15:00,39.6,39.62,39.57,39.58,20992.0,33.1875,33.2043,33.1624,33.1708,20992.0
2019-09-30 11:20:00,39.57,39.6,39.55,39.55,17105.0,33.1624,33.1875,33.1456,33.1456,17105.0
2019-09-30 11:25:00,39.56,39.62,39.54,39.62,4998.0,33.154,33.2043,33.1372,33.2043,4998.0
2019-09-30 11:30:00,39.63,39.67,39.62,39.64,12009.0,33.2127,33.2462,33.2043,33.221,12009.0
2019-09-30 11:35:00,39.64,39.68,39.64,39.67,17533.0,33.221,33.2546,33.221,33.2462,17533.0
2019-09-30 11:40:00,39.68,39.74,39.68,39.73,22807.0,33.2546,33.3048,33.2546,33.2965,22807.0
2019-09-30 11:45:00,39.73,39.77,39.72,39.75,11386.0,33.2965,33.33,33.2881,33.3132,11386.0
2019-09-30 11:50:00,39.75,39.77,39.72,39.74,9487.0,33.3132,33.33,33.2881,33.3048,9487.0
2019-09-30 11:55:00,39.75,39.79,39.74,39.79,6192.0,33.3132,33.3467,33.3048,33.3467,6192.0
2019-09-30 12:00:00,39.79,39.79,39.76,39.77,7508.0,33.3467,33.3467,33.3216,33.33,7508.0
2019-09-30 12:05:00,39.77,39.79,39.74,39.74,4990.0,33.33,33.3467,33.3048,33.3048,4990.0
2019-09-30 12:10:00,39.74,39.76,39.73,39.74,7300.0,33.3048,33.3216,33.2965,33.3048,7300.0
2019-09-30 12:15:00,39.75,39.77,39.75,39.77,5711.0,33.3132,33.33,33.3132,33.33,5711.0
2019-09-30 12:20:00,39.76,39.76,39.74,39.76,6301.0,33.3216,33.3216,33.3048,33.3216,6301.0
2019-09-30 12:25:00,39.76,39.76,39.73,39.73,2697.0,33.3216,33.3216,33.2965,33.2965,2697.0
2019-09-30 12:30:00,39.73,39.73,39.67,39.68,22259.0,33.2965,33.2965,33.2462,33.2546,22259.0
2019-09-30 12:35:00,39.68,39.7,39.68,39.7,4493.0,33.2546,33.2713,33.2546,33.2713,4493.0
2019-09-30 12:40:00,39.7,39.71,39.68,39.71,4399.0,33.2713,33.2797,33.2546,33.2797,4399.0
2019-09-30 12:45:00,39.71,39.72,39.68,39.68,4036.0,33.2797,33.2881,33.2546,33.2546,4036.0
2019-09-30 12:50:00,39.68,39.7,39.68,39.7,4844.0,33.2546,33.2713,33.2546,33.2713,4844.0
2019-09-30 12:55:00,39.7,39.71,39.69,39.71,5106.0,33.2713,33.2797,33.2629,33.2797,5106.0
2019-09-30 13:00:00,39.71,39.72,39.7,39.71,3102.0,33.2797,33.2881,33.2713,33.2797,3102.0
2019-09-30 13:05:00,39.71,39.71,39.67,39.68,3919.0,33.2797,33.2797,33.2462,33.2546,3919.0
2019-09-30 13:10:00,39.69,39.69,39.67,39.68,7572.0,33.2629,33.2629,33.2462,33.2546,7572.0
2019-09-30 13:15:00,39.67,39.68,39.64,39.67,8362.0,33.2462,33.2546,33.221,33.2462,8362.0
2019-09-30 13:20:00,39.66,39.69,39.63,39.64,13625.0,33.2378,33.2629,33.2127,33.221,13625.0
2019-09-30 13:25:00,39.64,39.65,39.61,39.61,6024.0,33.221,33.2294,33.1959,33.1959,6024.0
2019-09-30 13:30:00,39.62,39.63,39.62,39.62,1254.0,33.2043,33.2127,33.2043,33.2043,1254.0
2019-09-30 13:35:00,39.63,39.66,39.62,39.66,7023.0,33.2127,33.2378,33.2043,33.2378,7023.0
2019-09-30 13:40:00,39.66,39.67,39.65,39.66,5300.0,33.2378,33.2462,33.2294,33.2378,5300.0
2019-09-30 13:45:00,39.66,39.67,39.62,39.62,9235.0,33.2378,33.2462,33.2043,33.2043,9235.0
2019-09-30 13:50:00,39.63,39.63,39.57,39.57,9325.0,33.2127,33.2127,33.1624,33.1624,9325.0
2019-09-30 13:55:00,39.57,39.6,39.57,39.59,7306.0,33.1624,33.1875,33.1624,33.1791,7306.0
2019-09-30 14:00:00,39.59,39.59,39.57,39.59,11470.0,33.1791,33.1791,33.1624,33.1791,11470.0
2019-09-30 14:05:00,39.58,39.59,39.56,39.58,35788.0,33.1708,33.1791,33.154,33.1708,35788.0
2019-09-30 14:10:00,39.58,39.58,39.54,39.57,9863.0,33.1708,33.1708,33.1372,33.1624,9863.0
2019-09-30 14:15:00,39.58,39.58,39.57,39.58,4760.0,33.1708,33.1708,33.1624,33.1708,4760.0
2019-09-30 14:20:00,39.58,39.59,39.57,39.59,6114.0,33.1708,33.1791,33.1624,33.1791,6114.0
2019-09-30 14:25:00,39.59,39.59,39.55,39.55,8431.0,33.1791,33.1791,33.1456,33.1456,8431.0
2019-09-30 14:30:00,39.56,39.56,39.54,39.54,10487.0,33.154,33.154,33.1372,33.1372,10487.0
2019-09-30 14:35:00,39.54,39.55,39.53,39.54,11753.0,33.1372,33.1456,33.1289,33.1372,11753.0
2019-09-30 14:40:00,39.54,39.55,39.52,39.55,9863.0,33.1372,33.1456,33.1205,33.1456,9863.0
2019-09-30 14:45:00,39.55,39.55,39.53,39.54,5584.0,33.1456,33.1456,33.1289,33.1372,5584.0
2019-09-30 14:50:00,39.54,39.58,39.53,39.58,7486.0,33.1372,33.1708,33.1289,33.1708,7486.0
2019-09-30 14:55:00,39.58,39.59,39.57,39.57,7021.0,33.1708,33.1791,33.1624,33.1624,7021.0
2019-09-30 15:00:00,39.58,39.6,39.54,39.56,17321.0,33.1708,33.1875,33.1372,33.154,17321.0
2019-09-30 15:05:00,39.57,39.58,39.54,39.56,14094.0,33.1624,33.1708,33.1372,33.154,14094.0
2019-09-30 15:10:00,39.55,39.57,39.54,39.57,11280.0,33.1456,33.1624,33.1372,33.1624,11280.0
2019-09-30 15:15:00,39.57,39.58,39.55,39.58,11815.0,33.1624,33.1708,33.1456,33.1708,11815.0
2019-09-30 15:20:00,39.57,39.58,39.55,39.55,6608.0,33.1624,33.1708,33.1456,33.1456,6608.0
2019-09-30 15:25:00,39.55,39.58,39.54,39.55,20046.0,33.1456,33.1708,33.1372,33.1456,20046.0
2019-09-30 15:30:00,39.56,39.56,39.53,39.54,18521.0,33.154,33.154,33.1289,33.1372,18521.0
2019-09-30 15:35:00,39.54,39.64,39.52,39.63,40525.0,33.1372,33.221,33.1205,33.2127,40525.0
2019-09-30 15:40:00,39.62,39.68,39.62,39.68,35074.0,33.2043,33.2546,33.2043,33.2546,35074.0
2019-09-30 15:45:00,39.69,39.69,39.61,39.63,45086.0,33.2629,33.2629,33.1959,33.2127,45086.0
2019-09-30 15:50:00,39.63,39.65,39.6,39.61,33875.0,33.2127,33.2294,33.1875,33.1959,33875.0
2019-09-30 15:55:00,39.61,39.61,39.56,39.59,147610.0,33.1959,33.1959,33.154,33.1791,147610.0
2019-10-01 09:30:00,39.54,39.62,39.33,39.49,22982.0,33.1372,33.2043,32.9612,33.0953,22982.0
2019-10-01 09:35:00,39.5,39.5,39.41,39.48,7333.0,33.1037,33.1037,33.0283,33.0869,7333.0
2019-10-01 09:40:00,39.48,39.5,39.36,39.4,27205.0,33.0869,33.1037,32.9864,33.0199,27205.0
2019-10-01 09:45:00,39.4,39.46,39.4,39.4,11917.0,33.0199,33.0702,33.0199,33.0199,11917.0
2019-10-01 09:50:00,39.41,39.44,39.38,39.38,17077.0,33.0283,33.0534,33.0031,33.0031,17077.0
2019-10-01 09:55:00,39.37,39.39,39.34,39.35,8409.0,32.9948,33.0115,32.9696,32.978,8409.0
2019-10-01 10:00:00,39.34,39.41,39.3,39.32,28697.0,32.9696,33.0283,32.9361,32.9529,28697.0
2019-10-01 10:05:00,39.3,39.3,39.17,39.17,11961.0,32.9361,32.9361,32.8271,32.8271,11961.0
2019-10-01 10:10:00,39.2,39.2,39.1,39.14,10321.0,32.8523,32.8523,32.7685,32.802,10321.0
2019-10-01 10:15:00,39.15,39.23,39.15,39.23,7938.0,32.8104,32.8774,32.8104,32.8774,7938.0
2019-10-01 10:20:00,39.25,39.26,39.18,39.26,18929.0,32.8942,32.9026,32.8355,32.9026,18929.0
2019-10-01 10:25:00,39.27,39.27,39.19,39.22,14723.0,32.911,32.911,32.8439,32.8691,14723.0
2019-10-01 10:30:00,39.21,39.23,39.18,39.23,19224.0,32.8607,32.8774,32.8355,32.8774,19224.0
2019-10-01 10:35:00,39.23,39.23,39.17,39.22,22254.0,32.8774,32.8774,32.8271,32.8691,22254.0
2019-10-01 10:40:00,39.22,39.23,39.19,39.2,13070.0,32.8691,32.8774,32.8439,32.8523,13070.0
2019-10-01 10:45:00,39.2,39.31,39.2,39.24,59884.0,32.8523,32.9445,32.8523,32.8858,59884.0
2019-10-01 10:50:00,39.24,39.29,39.24,39.26,4800.0,32.8858,32.9277,32.8858,32.9026,4800.0
2019-10-01 10:55:00,39.25,39.3,39.24,39.27,18856.0,32.8942,32.9361,32.8858,32.911,18856.0
2019-10-01 11:00:00,39.27,39.3,39.25,39.29,27392.0,32.911,32.9361,32.8942,32.9277,27392.0
2019-10-01 11:05:00,39.29,39.3,39.26,39.29,11086.0,32.9277,32.9361,32.9026,32.9277,11086.0
2019-10-01 11:10:00,39.29,39.32,39.26,39.3,10594.0,32.9277,32.9529,32.9026,32.9361,10594.0
2019-10-01 11:15:00,39.3,39.31,39.27,39.29,10931.0,32.9361,32.9445,32.911,32.9277,10931.0
2019-10-01 11:20:00,39.3,39.33,39.29,39.33,35991.0,32.9361,32.9612,32.9277,32.9612,35991.0
2019-10-01 11:25:00,39.33,39.33,39.3,39.33,13602.0,32.9612,32.9612,32.9361,32.9612,13602.0
2019-10-01 11:30:00,39.33,39.35,39.32,39.34,11121.0,32.9612,32.978,32.9529,32.9696,11121.0
2019-10-01 11:35:00,39.34,39.35,39.3,39.31,7833.0,32.9696,32.978,32.9361,32.9445,7833.0
2019-10-01 11:40:00,39.31,39.32,39.26,39.3,10460.0,32.9445,32.9529,32.9026,32.9361,10460.0
2019-10-01 11:45:00,39.32,39.33,39.25,39.25,9315.0,32.9529,32.9612,32.8942,32.8942,9315.0
2019-10-01 11:50:00,39.26,39.27,39.25,39.27,5692.0,32.9026,32.911,32.8942,32.911,5692.0
2019-10-01 11:55:00,39.27,39.27,39.23,39.25,33328.0,32.911,32.911,32.8774,32.8942,33328.0
2019-10-01 12:00:00,39.24,39.25,39.16,39.18,8023.0,32.8858,32.8942,32.8188,32.8355,8023.0
2019-10-01 12:05:00,39.18,39.18,39.15,39.16,5897.0,32.8355,32.8355,32.8104,32.8188,5897.0
2019-10-01 12:10:00,39.16,39.16,39.1,39.11,7263.0,32.8188,32.8188,32.7685,32.7769,7263.0
2019-10-01 12:15:00,39.11,39.15,39.11,39.12,7000.0,32.7769,32.8104,32.7769,32.7852,7000.0
2019-10-01 12:20:00,39.12,39.18,39.12,39.15,6136.0,32.7852,32.8355,32.7852,32.8104,6136.0
2019-10-01 12:25:00,39.17,39.21,39.17,39.21,4561.0,32.8271,32.8607,32.8271,32.8607,4561.0
2019-10-01 12:30:00,39.21,39.21,39.19,39.19,11495.0,32.8607,32.8607,32.8439,32.8439,11495.0
2019-10-01 12:35:00,39.19,39.21,39.17,39.18,10381.0,32.8439,32.8607,32.8271,32.8355,10381.0
2019-10-01 12:40:00,39.18,39.21,39.18,39.2,6624.0,32.8355,32.8607,32.8355,32.8523,6624.0
2019-10-01 12:45:00,39.21,39.22,39.19,39.19,9479.0,32.8607,32.8691,32.8439,32.8439,9479.0
2019-10-01 12:50:00,39.19,39.21,39.18,39.2,4166.0,32.8439,32.8607,32.8355,32.8523,4166.0
2019-10-01 12:55:00,39.2,39.2,39.17,39.18,8107.0,32.8523,32.8523,32.8271,32.8355,8107.0
2019-10-01 13:00:00,39.17,39.19,39.15,39.19,5000.0,32.8271,32.8439,32.8104,32.8439,5000.0
2019-10-01 13:05:00,39.18,39.19,39.16,39.17,9166.0,32.8355,32.8439,32.8188,32.8271,9166.0
2019-10-01 13:10:00,39.16,39.17,39.12,39.13,7316.0,32.8188,32.8271,32.7852,32.7936,7316.0
2019-10-01 13:15:00,39.12,39.14,39.11,39.13,5352.0,32.7852,32.802,32.7769,32.7936,5352.0
2019-10-01 13:20:00,39.15,39.15,39.12,39.14,3670.0,32.8104,32.8104,32.7852,32.802,3670.0
2019-10-01 13:25:00,39.14,39.17,39.13,39.13,10561.0,32.802,32.8271,32.7936,32.7936,10561.0
2019-10-01 13:30:00,39.13,39.13,39.07,39.08,10585.0,32.7936,32.7936,32.7433,32.7517,10585.0
2019-10-01 13:35:00,39.09,39.1,39.05,39.06,6945.0,32.7601,32.7685,32.7266,32.735,6945.0
2019-10-01 13:40:00,39.05,39.07,39.04,39.05,10274.0,32.7266,32.7433,32.7182,32.7266,10274.0
2019-10-01 13:45:00,39.05,39.16,39.03,39.16,45469.0,32.7266,32.8188,32.7098,32.8188,45469.0
2019-10-01 13:50:00,39.16,39.22,39.14,39.14,12585.0,32.8188,32.8691,32.802,32.802,12585.0
2019-10-01 13:55:00,39.13,39.18,39.12,39.18,5986.0,32.7936,32.8355,32.7852,32.8355,5986.0
2019-10-01 14:00:00,39.18,39.26,39.17,39.24,7996.0,32.8355,32.9026,32.8271,32.8858,7996.0
2019-10-01 14:05:00,39.25,39.26,39.16,39.17,10725.0,32.8942,32.9026,32.8188,32.8271,10725.0
2019-10-01 14:10:00,39.16,39.24,39.16,39.22,13452.0,32.8188,32.8858,32.8188,32.8691,13452.0
2019-10-01 14:15:00,39.22,39.23,39.19,39.23,8987.0,32.8691,32.8774,32.8439,32.8774,8987.0
2019-10-01 14:20:00,39.23,39.23,39.19,39.2,7956.0,32.8774,32.8774,32.8439,32.8523,7956.0
2019-10-01 14:25:00,39.21,39.22,39.19,39.21,7819.0,32.8607,32.8691,32.8439,32.8607,7819.0
2019-10-01 14:30:00,39.21,39.28,39.2,39.27,19364.0,32.8607,32.9193,32.8523,32.911,19364.0
2019-10-01 14:35:00,39.27,39.28,39.26,39.27,7812.0,32.911,32.9193,32.9026,32.911,7812.0
2019-10-01 14:40:00,39.28,39.3,39.27,39.29,9050.0,32.9193,32.9361,32.911,32.9277,9050.0
2019-10-01 14:45:00,39.29,39.3,39.27,39.28,10126.0,32.9277,32.9361,32.911,32.9193,10126.0
2019-10-01 14:50:00,39.28,39.3,39.27,39.29,8338.0,32.9193,32.9361,32.911,32.9277,8338.0
2019-10-01 14:55:00,39.29,39.29,39.28,39.29,6200.0,32.9277,32.9277,32.9193,32.9277,6200.0
2019-10-01 15:00:00,39.29,39.29,39.26,39.27,13485.0,32.9277,32.9277,32.9026,32.911,13485.0
2019-10-01 15:05:00,39.27,39.31,39.27,39.3,11861.0,32.911,32.9445,32.911,32.9361,11861.0
2019-10-01 15:10:00,39.29,39.3,39.25,39.27,14544.0,32.9277,32.9361,32.8942,32.911,14544.0
2019-10-01 15:15:00,39.26,39.31,39.26,39.3,14429.0,32.9026,32.9445,32.9026,32.9361,14429.0
2019-10-01 15:20:00,39.3,39.31,39.27,39.3,11330.0,32.9361,32.9445,32.911,32.9361,11330.0
2019-10-01 15:25:00,39.3,39.33,39.29,39.33,26065.0,32.9361,32.9612,32.9277,32.9612,26065.0
2019-10-01 15:30:00,39.33,39.33,39.26,39.27,29565.0,32.9612,32.9612,32.9026,32.911,29565.0
2019-10-01 15:35:00,39.26,39.28,39.19,39.21,26567.0,32.9026,32.9193,32.8439,32.8607,26567.0
2019-10-01 15:40:00,39.21,39.22,39.17,39.2,15267.0,32.8607,32.8691,32.8271,32.8523,15267.0
2019-10-01 15:45:00,39.2,39.24,39.2,39.22,45523.0,32.8523,32.8858,32.8523,32.8691,45523.0
2019-10-01 15:50:00,39.22,39.22,39.17,39.19,80862.0,32.8691,32.8691,32.8271,32.8439,80862.0
2019-10-01 15:55:00,39.18,39.21,39.13,39.14,178033.0,32.8355,32.8607,32.7936,32.802,178033.0
2019-10-02 09:30:00,38.93,39.0,38.45,38.48,56321.0,32.626,32.6847,32.2237,32.2489,56321.0
2019-10-02 09:35:00,38.44,38.56,38.39,38.55,64388.0,32.2154,32.3159,32.1735,32.3075,64388.0
2019-10-02 09:40:00,38.55,38.68,38.53,38.65,15880.0,32.3075,32.4165,32.2908,32.3914,15880.0
2019-10-02 09:45:00,38.65,38.66,38.51,38.51,19691.0,32.3914,32.3997,32.274,32.274,19691.0
2019-10-02 09:50:00,38.49,38.53,38.43,38.47,18855.0,32.2573,32.2908,32.207,32.2405,18855.0
2019-10-02 09:55:00,38.45,38.54,38.38,38.53,15159.0,32.2237,32.2992,32.1651,32.2908,15159.0
2019-10-02 10:00:00,38.53,38.63,38.51,38.6,14787.0,32.2908,32.3746,32.274,32.3494,14787.0
2019-10-02 10:05:00,38.6,38.61,38.42,38.42,40875.0,32.3494,32.3578,32.1986,32.1986,40875.0
2019-10-02 10:10:00,38.42,38.45,38.35,38.36,28729.0,32.1986,32.2237,32.1399,32.1483,28729.0
2019-10-02 10:15:00,38.39,38.47,38.38,38.43,14884.0,32.1735,32.2405,32.1651,32.207,14884.0
2019-10-02 10:20:00,38.41,38.44,38.32,38.35,11431.0,32.1902,32.2154,32.1148,32.1399,11431.0
2019-10-02 10:25:00,38.37,38.42,38.36,38.37,9638.0,32.1567,32.1986,32.1483,32.1567,9638.0
2019-10-02 10:30:00,38.36,38.36,38.3,38.34,21562.0,32.1483,32.1483,32.098,32.1315,21562.0
2019-10-02 10:35:00,38.34,38.35,38.26,38.28,11452.0,32.1315,32.1399,32.0645,32.0813,11452.0
2019-10-02 10:40:00,38.28,38.32,38.26,38.29,15721.0,32.0813,32.1148,32.0645,32.0896,15721.0
2019-10-02 10:45:00,38.29,38.3,38.24,38.26,18216.0,32.0896,32.098,32.0477,32.0645,18216.0
2019-10-02 10:50:00,38.26,38.28,38.23,38.27,45087.0,32.0645,32.0813,32.0394,32.0729,45087.0
2019-10-02 10:55:00,38.29,38.33,38.24,38.24,85203.0,32.0896,32.1232,32.0477,32.0477,85203.0
2019-10-02 11:00:00,38.25,38.42,38.22,38.39,92068.0,32.0561,32.1986,32.031,32.1735,92068.0
2019-10-02 11:05:00,38.38,38.38,38.34,38.34,19370.0,32.1651,32.1651,32.1315,32.1315,19370.0
2019-10-02 11:10:00,38.32,38.34,38.28,38.31,12505.0,32.1148,32.1315,32.0813,32.1064,12505.0
2019-10-02 11:15:00,38.3,38.41,38.28,38.41,33933.0,32.098,32.1902,32.0813,32.1902,33933.0
2019-10-02 11:20:00,38.42,38.44,38.38,38.44,82309.0,32.1986,32.2154,32.1651,32.2154,82309.0
2019-10-02 11:25:00,38.44,38.51,38.41,38.49,15819.0,32.2154,32.274,32.1902,32.2573,15819.0
2019-10-02 11:30:00,38.49,38.49,38.43,38.44,15451.0,32.2573,32.2573,32.207,32.2154,15451.0
2019-10-02 11:35:00,38.44,38.45,38.37,38.45,83617.0,32.2154,32.2237,32.1567,32.2237,83617.0
2019-10-02 11:40:00,38.44,38.5,38.43,38.5,5600.0,32.2154,32.2656,32.207,32.2656,5600.0
2019-10-02 11:45:00,38.5,38.56,38.49,38.56,8721.0,32.2656,32.3159,32.2573,32.3159,8721.0
2019-10-02 11:50:00,38.56,38.58,38.52,38.54,7963.0,32.3159,32.3327,32.2824,32.2992,7963.0
2019-10-02 11:55:00,38.56,38.57,38.53,38.56,16110.0,32.3159,32.3243,32.2908,32.3159,16110.0
2019-10-02 12:00:00,38.56,38.56,38.51,38.53,8411.0,32.3159,32.3159,32.274,32.2908,8411.0
2019-10-02 12:05:00,38.54,38.56,38.51,38.53,18539.0,32.2992,32.3159,32.274,32.2908,18539.0
2019-10-02 12:10:00,38.52,38.54,38.4,38.4,11633.0,32.2824,32.2992,32.1818,32.1818,11633.0
2019-10-02 12:15:00,38.4,38.41,38.36,38.36,7314.0,32.1818,32.1902,32.1483,32.1483,7314.0
2019-10-02 12:20:00,38.35,38.35,38.31,38.32,39714.0,32.1399,32.1399,32.1064,32.1148,39714.0
2019-10-02 12:25:00,38.32,38.37,38.31,38.34,15345.0,32.1148,32.1567,32.1064,32.1315,15345.0
2019-10-02 12:30:00,38.34,38.43,38.34,38.41,7602.0,32.1315,32.207,32.1315,32.1902,7602.0
2019-10-02 12:35:00,38.41,38.42,38.36,38.36,8581.0,32.1902,32.1986,32.1483,32.1483,8581.0
2019-10-02 12:40:00,38.36,38.37,38.31,38.33,9846.0,32.1483,32.1567,32.1064,32.1232,9846.0
2019-10-02 12:45:00,38.33,38.34,38.29,38.3,11384.0,32.1232,32.1315,32.0896,32.098,11384.0
2019-10-02 12:50:00,38.29,38.3,38.26,38.29,6525.0,32.0896,32.098,32.0645,32.0896,6525.0
2019-10-02 12:55:00,38.29,38.33,38.28,38.31,12872.0,32.0896,32.1232,32.0813,32.1064,12872.0
2019-10-02 13:00:00,38.31,38.33,38.29,38.33,6115.0,32.1064,32.1232,32.0896,32.1232,6115.0
2019-10-02 13:05:00,38.34,38.49,38.34,38.48,71161.0,32.1315,32.2573,32.1315,32.2489,71161.0
2019-10-02 13:10:00,38.49,38.5,38.45,38.48,12677.0,32.2573,32.2656,32.2237,32.2489,12677.0
2019-10-02 13:15:00,38.47,38.48,38.44,38.45,11337.0,32.2405,32.2489,32.2154,32.2237,11337.0
2019-10-02 13:20:00,38.45,38.48,38.42,38.46,91405.0,32.2237,32.2489,32.1986,32.2321,91405.0
2019-10-02 13:25:00,38.46,38.51,38.45,38.5,9949.0,32.2321,32.274,32.2237,32.2656,9949.0
2019-10-02 13:30:00,38.5,38.5,38.43,38.43,7900.0,32.2656,32.2656,32.207,32.207,7900.0
2019-10-02 13:35:00,38.44,38.46,38.43,38.45,6836.0,32.2154,32.2321,32.207,32.2237,6836.0
2019-10-02 13:40:00,38.46,38.48,38.45,38.47,6900.0,32.2321,32.2489,32.2237,32.2405,6900.0
2019-10-02 13:45:00,38.48,38.49,38.42,38.42,10798.0,32.2489,32.2573,32.1986,32.1986,10798.0
2019-10-02 13:50:00,38.41,38.44,38.4,38.44,9080.0,32.1902,32.2154,32.1818,32.2154,9080.0
2019-10-02 13:55:00,38.44,38.48,38.43,38.47,58283.0,32.2154,32.2489,32.207,32.2405,58283.0
2019-10-02 14:00:00,38.46,38.47,38.39,38.42,15371.0,32.2321,32.2405,32.1735,32.1986,15371.0
2019-10-02 14:05:00,38.43,38.43,38.38,38.38,10557.0,32.207,32.207,32.1651,32.1651,10557.0
2019-10-02 14:10:00,38.39,38.4,38.36,38.38,10854.0,32.1735,32.1818,32.1483,32.1651,10854.0
2019-10-02 14:15:00,38.39,38.4,38.37,38.38,16239.0,32.1735,32.1818,32.1567,32.1651,16239.0
2019-10-02 14:20:00,38.39,38.47,38.38,38.47,13394.0,32.1735,32.2405,32.1651,32.2405,13394.0
2019-10-02 14:25:00,38.47,38.47,38.4,38.43,25650.0,32.2405,32.2405,32.1818,32.207,25650.0
2019-10-02 14:30:00,38.42,38.47,38.4,38.47,21495.0,32.1986,32.2405,32.1818,32.2405,21495.0
2019-10-02 14:35:00,38.47,38.5,38.44,38.49,10960.0,32.2405,32.2656,32.2154,32.2573,10960.0
2019-10-02 14:40:00,38.5,38.51,38.48,38.5,13142.0,32.2656,32.274,32.2489,32.2656,13142.0
2019-10-02 14:45:00,38.5,38.52,38.47,38.5,46457.0,32.2656,32.2824,32.2405,32.2656,46457.0
2019-10-02 14:50:00,38.5,38.54,38.48,38.49,15736.0,32.2656,32.2992,32.2489,32.2573,15736.0
2019-10-02 14:55:00,38.49,38.52,38.46,38.47,23940.0,32.2573,32.2824,32.2321,32.2405,23940.0
2019-10-02 15:00:00,38.47,38.49,38.38,38.39,30466.0,32.2405,32.2573,32.1651,32.1735,30466.0
2019-10-02 15:05:00,38.4,38.42,38.38,38.4,40111.0,32.1818,32.1986,32.1651,32.1818,40111.0
2019-10-02 15:10:00,38.4,38.47,38.39,38.44,32199.0,32.1818,32.2405,32.1735,32.2154,32199.0
2019-10-02 15:15:00,38.44,38.45,38.37,38.37,38672.0,32.2154,32.2237,32.1567,32.1567,38672.0
2019-10-02 15:20:00,38.37,38.43,38.35,38.37,74252.0,32.1567,32.207,32.1399,32.1567,74252.0
2019-10-02 15:25:00,38.37,38.38,38.33,38.34,30963.0,32.1567,32.1651,32.1232,32.1315,30963.0
2019-10-02 15:30:00,38.34,38.38,38.29,38.38,48494.0,32.1315,32.1651,32.0896,32.1651,48494.0
2019-10-02 15:35:00,38.37,38.42,38.36,38.4,78680.0,32.1567,32.1986,32.1483,32.1818,78680.0
2019-10-02 15:40:00,38.4,38.44,38.39,38.4,76437.0,32.1818,32.2154,32.1735,32.1818,76437.0
2019-10-02 15:45:00,38.41,38.41,38.32,38.34,80371.0,32.1902,32.1902,32.1148,32.1315,80371.0
2019-10-02 15:50:00,38.34,38.34,38.26,38.3,181860.0,32.1315,32.1315,32.0645,32.098,181860.0
2019-10-02 15:55:00,38.29,38.3,38.2,38.22,237060.0,32.0896,32.098,32.0142,32.031,237060.0
2019-10-03 09:30:00,38.24,38.24,38.11,38.2,13371.0,32.0477,32.0477,31.9388,32.0142,13371.0
2019-10-03 09:35:00,38.24,38.24,38.05,38.09,6749.0,32.0477,32.0477,31.8885,31.922,6749.0
2019-10-03 09:40:00,38.09,38.24,38.09,38.13,6611.0,31.922,32.0477,31.922,31.9556,6611.0
2019-10-03 09:45:00,38.15,38.2,38.11,38.13,9945.0,31.9723,32.0142,31.9388,31.9556,9945.0
2019-10-03 09:50:00,38.12,38.17,38.11,38.13,13624.0,31.9472,31.9891,31.9388,31.9556,13624.0
2019-10-03 09:55:00,38.12,38.19,38.1,38.15,9895.0,31.9472,32.0058,31.9304,31.9723,9895.0
2019-10-03 10:00:00,38.15,38.15,37.89,37.91,23022.0,31.9723,31.9723,31.7544,31.7712,23022.0
2019-10-03 10:05:00,37.9,37.93,37.8,37.88,15984.0,31.7628,31.7879,31.679,31.746,15984.0
2019-10-03 10:10:00,37.9,37.9,37.82,37.89,11221.0,31.7628,31.7628,31.6958,31.7544,11221.0
2019-10-03 10:15:00,37.89,37.99,37.85,37.98,12008.0,31.7544,31.8382,31.7209,31.8298,12008.0
2019-10-03 10:20:00,37.98,38.09,37.97,38.08,10763.0,31.8298,31.922,31.8215,31.9137,10763.0
2019-10-03 10:25:00,38.07,38.15,38.06,38.12,17088.0,31.9053,31.9723,31.8969,31.9472,17088.0
2019-10-03 10:30:00,38.12,38.12,38.06,38.09,12928.0,31.9472,31.9472,31.8969,31.922,12928.0
2019-10-03 10:35:00,38.09,38.21,38.09,38.19,15547.0,31.922,32.0226,31.922,32.0058,15547.0
2019-10-03 10:40:00,38.19,38.22,38.17,38.19,10601.0,32.0058,32.031,31.9891,32.0058,10601.0
2019-10-03 10:45:00,38.19,38.22,38.16,38.19,16731.0,32.0058,32.031,31.9807,32.0058,16731.0
2019-10-03 10:50:00,38.2,38.24,38.18,38.19,14251.0,32.0142,32.0477,31.9975,32.0058,14251.0
2019-10-03 10:55:00,38.21,38.29,38.19,38.28,10618.0,32.0226,32.0896,32.0058,32.0813,10618.0
2019-10-03 11:00:00,38.27,38.35,38.25,38.32,12434.0,32.0729,32.1399,32.0561,32.1148,12434.0
2019-10-03 11:05:00,38.33,38.38,38.3,38.36,17088.0,32.1232,32.1651,32.098,32.1483,17088.0
2019-10-03 11:10:00,38.36,38.39,38.32,38.36,14941.0,32.1483,32.1735,32.1148,32.1483,14941.0
2019-10-03 11:15:00,38.35,38.48,38.35,38.44,33249.0,32.1399,32.2489,32.1399,32.2154,33249.0
2019-10-03 11:20:00,38.44,38.44,38.36,38.39,9813.0,32.2154,32.2154,32.1483,32.1735,9813.0
2019-10-03 11:25:00,38.38,38.38,38.33,38.35,5342.0,32.1651,32.1651,32.1232,32.1399,5342.0
2019-10-03 11:30:00,38.35,38.37,38.34,38.35,5784.0,32.1399,32.1567,32.1315,32.1399,5784.0
2019-10-03 11:35:00,38.36,38.4,38.36,38.38,13892.0,32.1483,32.1818,32.1483,32.1651,13892.0
2019-10-03 11:40:00,38.36,38.43,38.36,38.4,11574.0,32.1483,32.207,32.1483,32.1818,11574.0
2019-10-03 11:45:00,38.41,38.41,38.31,38.31,11499.0,32.1902,32.1902,32.1064,32.1064,11499.0
2019-10-03 11:50:00,38.32,38.35,38.31,38.34,9447.0,32.1148,32.1399,32.1064,32.1315,9447.0
2019-10-03 11:55:00,38.34,38.36,38.31,38.32,10645.0,32.1315,32.1483,32.1064,32.1148,10645.0
2019-10-03 12:00:00,38.32,38.35,38.26,38.27,23319.0,32.1148,32.1399,32.0645,32.0729,23319.0
2019-10-03 12:05:00,38.27,38.32,38.27,38.29,6314.0,32.0729,32.1148,32.0729,32.0896,6314.0
2019-10-03 12:10:00,38.29,38.32,38.28,38.29,7505.0,32.0896,32.1148,32.0813,32.0896,7505.0
2019-10-03 12:15:00,38.29,38.29,38.2,38.2,14068.0,32.0896,32.0896,32.0142,32.0142,14068.0
2019-10-03 12:20:00,38.2,38.21,38.14,38.17,11730.0,32.0142,32.0226,31.9639,31.9891,11730.0
2019-10-03 12:25:00,38.17,38.28,38.17,38.27,12832.0,31.9891,32.0813,31.9891,32.0729,12832.0
2019-10-03 12:30:00,38.28,38.31,38.25,38.25,6915.0,32.0813,32.1064,32.0561,32.0561,6915.0
2019-10-03 12:35:00,38.26,38.3,38.25,38.3,21816.0,32.0645,32.098,32.0561,32.098,21816.0
2019-10-03 12:40:00,38.29,38.29,38.25,38.26,9981.0,32.0896,32.0896,32.0561,32.0645,9981.0
2019-10-03 12:45:00,38.27,38.29,38.24,38.29,10446.0,32.0729,32.0896,32.0477,32.0896,10446.0
2019-10-03 12:50:00,38.29,38.32,38.27,38.27,7906.0,32.0896,32.1148,32.0729,32.0729,7906.0
2019-10-03 12:55:00,38.27,38.31,38.25,38.29,8602.0,32.0729,32.1064,32.0561,32.0896,8602.0
2019-10-03 13:00:00,38.29,38.3,38.27,38.27,4787.0,32.0896,32.098,32.0729,32.0729,4787.0
2019-10-03 13:05:00,38.27,38.3,38.25,38.27,11008.0,32.0729,32.098,32.0561,32.0729,11008.0
2019-10-03 13:10:00,38.27,38.29,38.26,38.28,7609.0,32.0729,32.0896,32.0645,32.0813,7609.0
2019-10-03 13:15:00,38.26,38.29,38.25,38.28,3859.0,32.0645,32.0896,32.0561,32.0813,3859.0
2019-10-03 13:20:00,38.27,38.29,38.26,38.28,6174.0,32.0729,32.0896,32.0645,32.0813,6174.0
2019-10-03 13:25:00,38.28,38.35,38.28,38.33,10225.0,32.0813,32.1399,32.0813,32.1232,10225.0
2019-10-03 13:30:00,38.33,38.33,38.3,38.31,26037.0,32.1232,32.1232,32.098,32.1064,26037.0
2019-10-03 13:35:00,38.31,38.37,38.31,38.36,12827.0,32.1064,32.1567,32.1064,32.1483,12827.0
2019-10-03 13:40:00,38.36,38.42,38.36,38.4,10260.0,32.1483,32.1986,32.1483,32.1818,10260.0
2019-10-03 13:45:00,38.39,38.43,38.39,38.43,8086.0,32.1735,32.207,32.1735,32.207,8086.0
2019-10-03 13:50:00,38.43,38.43,38.41,38.42,7001.0,32.207,32.207,32.1902,32.1986,7001.0
2019-10-03 13:55:00,38.43,38.46,38.41,38.46,14048.0,32.207,32.2321,32.1902,32.2321,14048.0
2019-10-03 14:00:00,38.45,38.48,38.44,38.45,7697.0,32.2237,32.2489,32.2154,32.2237,7697.0
2019-10-03 14:05:00,38.44,38.48,38.43,38.47,12275.0,32.2154,32.2489,32.207,32.2405,12275.0
2019-10-03 14:10:00,38.47,38.54,38.45,38.53,11374.0,32.2405,32.2992,32.2237,32.2908,11374.0
2019-10-03 14:15:00,38.54,38.56,38.53,38.55,9460.0,32.2992,32.3159,32.2908,32.3075,9460.0
2019-10-03 14:20:00,38.55,38.57,38.54,38.55,15864.0,32.3075,32.3243,32.2992,32.3075,15864.0
2019-10-03 14:25:00,38.55,38.59,38.54,38.59,12565.0,32.3075,32.3411,32.2992,32.3411,12565.0
2019-10-03 14:30:00,38.59,38.59,38.55,38.56,14925.0,32.3411,32.3411,32.3075,32.3159,14925.0
2019-10-03 14:35:00,38.56,38.56,38.51,38.52,12607.0,32.3159,32.3159,32.274,32.2824,12607.0
2019-10-03 14:40:00,38.52,38.53,38.47,38.48,11289.0,32.2824,32.2908,32.2405,32.2489,11289.0
2019-10-03 14:45:00,38.48,38.5,38.47,38.48,8474.0,32.2489,32.2656,32.2405,32.2489,8474.0
2019-10-03 14:50:00,38.48,38.49,38.39,38.4,21791.0,32.2489,32.2573,32.1735,32.1818,21791.0
2019-10-03 14:55:00,38.4,38.4,38.36,38.37,14705.0,32.1818,32.1818,32.1483,32.1567,14705.0
2019-10-03 15:00:00,38.37,38.42,38.37,38.4,13151.0,32.1567,32.1986,32.1567,32.1818,13151.0
2019-10-03 15:05:00,38.41,38.42,38.36,38.37,13378.0,32.1902,32.1986,32.1483,32.1567,13378.0
2019-10-03 15:10:00,38.38,38.47,38.38,38.45,15373.0,32.1651,32.2405,32.1651,32.2237,15373.0
2019-10-03 15:15:00,38.45,38.47,38.4,38.4,16528.0,32.2237,32.2405,32.1818,32.1818,16528.0
2019-10-03 15:20:00,38.41,38.45,38.41,38.42,16486.0,32.1902,32.2237,32.1902,32.1986,16486.0
2019-10-03 15:25:00,38.42,38.46,38.4,38.45,19751.0,32.1986,32.2321,32.1818,32.2237,19751.0
2019-10-03 15:30:00,38.46,38.49,38.45,38.46,27201.0,32.2321,32.2573,32.2237,32.2321,27201.0
2019-10-03 15:35:00,38.45,38.51,38.45,38.5,27335.0,32.2237,32.274,32.2237,32.2656,27335.0
2019-10-03 15:40:00,38.5,38.56,38.49,38.51,33194.0,32.2656,32.3159,32.2573,32.274,33194.0
2019-10-03 15:45:00,38.51,38.52,38.47,38.5,54379.0,32.274,32.2824,32.2405,32.2656,54379.0
2019-10-03 15:50:00,38.49,38.54,38.47,38.54,105516.0,32.2573,32.2992,32.2405,32.2992,105516.0
2019-10-03 15:55:00,38.54,38.67,38.53,38.67,244795.0,32.2992,32.4081,32.2908,32.4081,244795.0
2019-10-04 09:30:00,38.76,38.92,38.55,38.81,15202.0,32.4835,32.6176,32.3075,32.5254,15202.0
2019-10-04 09:35:00,38.82,38.93,38.7,38.73,9928.0,32.5338,32.626,32.4333,32.4584,9928.0
2019-10-04 09:40:00,38.72,38.79,38.67,38.75,11991.0,32.45,32.5087,32.4081,32.4752,11991.0
2019-10-04 09:45:00,38.76,38.76,38.65,38.74,20236.0,32.4835,32.4835,32.3914,32.4668,20236.0
2019-10-04 09:50:00,38.74,38.76,38.68,38.75,15444.0,32.4668,32.4835,32.4165,32.4752,15444.0
2019-10-04 09:55:00,38.75,38.89,38.74,38.87,9807.0,32.4752,32.5925,32.4668,32.5757,9807.0
2019-10-04 10:00:00,38.88,38.93,38.86,38.91,8692.0,32.5841,32.626,32.5673,32.6092,8692.0
2019-10-04 10:05:00,38.92,38.92,38.8,38.82,9747.0,32.6176,32.6176,32.5171,32.5338,9747.0
2019-10-04 10:10:00,38.82,38.84,38.76,38.76,11028.0,32.5338,32.5506,32.4835,32.4835,11028.0
2019-10-04 10:15:00,38.75,38.83,38.75,38.82,11400.0,32.4752,32.5422,32.4752,32.5338,11400.0
2019-10-04 10:20:00,38.83,38.84,38.76,38.79,4700.0,32.5422,32.5506,32.4835,32.5087,4700.0
2019-10-04 10:25:00,38.79,38.81,38.76,38.77,4323.0,32.5087,32.5254,32.4835,32.4919,4323.0
2019-10-04 10:30:00,38.79,38.79,38.76,38.78,8284.0,32.5087,32.5087,32.4835,32.5003,8284.0
2019-10-04 10:35:00,38.77,38.78,38.75,38.76,18583.0,32.4919,32.5003,32.4752,32.4835,18583.0
2019-10-04 10:40:00,38.76,38.77,38.72,38.73,19509.0,32.4835,32.4919,32.45,32.4584,19509.0
2019-10-04 10:45:00,38.73,38.73,38.63,38.66,10379.0,32.4584,32.4584,32.3746,32.3997,10379.0
2019-10-04 10:50:00,38.67,38.76,38.67,38.75,4466.0,32.4081,32.4835,32.4081,32.4752,4466.0
2019-10-04 10:55:00,38.76,38.79,38.73,38.75,8638.0,32.4835,32.5087,32.4584,32.4752,8638.0
2019-10-04 11:00:00,38.76,38.79,38.73,38.79,6827.0,32.4835,32.5087,32.4584,32.5087,6827.0
2019-10-04 11:05:00,38.79,38.84,38.79,38.82,5600.0,32.5087,32.5506,32.5087,32.5338,5600.0
2019-10-04 11:10:00,38.83,38.89,38.81,38.88,9422.0,32.5422,32.5925,32.5254,32.5841,9422.0
2019-10-04 11:15:00,38.88,38.89,38.86,38.88,3780.0,32.5841,32.5925,32.5673,32.5841,3780.0
2019-10-04 11:20:00,38.89,38.93,38.87,38.92,10716.0,32.5925,32.626,32.5757,32.6176,10716.0
2019-10-04 11:25:00,38.92,38.97,38.92,38.96,8691.0,32.6176,32.6595,32.6176,32.6512,8691.0
2019-10-04 11:30:00,38.96,39.01,38.96,39.0,12198.0,32.6512,32.6931,32.6512,32.6847,12198.0
2019-10-04 11:35:00,39.0,39.02,38.94,38.95,19863.0,32.6847,32.7014,32.6344,32.6428,19863.0
2019-10-04 11:40:00,38.96,38.99,38.95,38.96,7308.0,32.6512,32.6763,32.6428,32.6512,7308.0
2019-10-04 11:45:00,38.95,38.95,38.89,38.9,11139.0,32.6428,32.6428,32.5925,32.6009,11139.0
2019-10-04 11:50:00,38.9,38.95,38.9,38.94,8809.0,32.6009,32.6428,32.6009,32.6344,8809.0
2019-10-04 11:55:00,38.95,38.98,38.95,38.98,3658.0,32.6428,32.6679,32.6428,32.6679,3658.0
2019-10-04 12:00:00,38.98,38.99,38.97,38.98,3917.0,32.6679,32.6763,32.6595,32.6679,3917.0
2019-10-04 12:05:00,38.98,38.99,38.97,38.99,2693.0,32.6679,32.6763,32.6595,32.6763,2693.0
2019-10-04 12:10:00,38.98,39.03,38.98,38.99,14950.0,32.6679,32.7098,32.6679,32.6763,14950.0
2019-10-04 12:15:00,38.99,39.01,38.96,39.01,7759.0,32.6763,32.6931,32.6512,32.6931,7759.0
2019-10-04 12:20:00,39.01,39.02,38.99,39.01,9084.0,32.6931,32.7014,32.6763,32.6931,9084.0
2019-10-04 12:25:00,39.02,39.09,39.01,39.08,5940.0,32.7014,32.7601,32.6931,32.7517,5940.0
2019-10-04 12:30:00,39.08,39.09,39.03,39.03,18534.0,32.7517,32.7601,32.7098,32.7098,18534.0
2019-10-04 12:35:00,39.04,39.08,39.03,39.08,6809.0,32.7182,32.7517,32.7098,32.7517,6809.0
2019-10-04 12:40:00,39.08,39.09,39.02,39.03,17184.0,32.7517,32.7601,32.7014,32.7098,17184.0
2019-10-04 12:45:00,39.03,39.09,39.03,39.06,9161.0,32.7098,32.7601,32.7098,32.735,9161.0
2019-10-04 12:50:00,39.06,39.09,39.06,39.08,5682.0,32.735,32.7601,32.735,32.7517,5682.0
2019-10-04 12:55:00,39.08,39.1,39.07,39.09,6821.0,32.7517,32.7685,32.7433,32.7601,6821.0
2019-10-04 13:00:00,39.09,39.11,39.07,39.08,8370.0,32.7601,32.7769,32.7433,32.7517,8370.0
2019-10-04 13:05:00,39.08,39.08,39.04,39.05,7125.0,32.7517,32.7517,32.7182,32.7266,7125.0
2019-10-04 13:10:00,39.05,39.07,39.03,39.06,12577.0,32.7266,32.7433,32.7098,32.735,12577.0
2019-10-04 13:15:00,39.07,39.07,39.04,39.05,3996.0,32.7433,32.7433,32.7182,32.7266,3996.0
2019-10-04 13:20:00,39.05,39.09,39.04,39.07,9027.0,32.7266,32.7601,32.7182,32.7433,9027.0
2019-10-04 13:25:00,39.07,39.1,39.06,39.09,4398.0,32.7433,32.7685,32.735,32.7601,4398.0
2019-10-04 13:30:00,39.09,39.14,39.08,39.12,15997.0,32.7601,32.802,32.7517,32.7852,15997.0
2019-10-04 13:35:00,39.11,39.14,39.11,39.12,6497.0,32.7769,32.802,32.7769,32.7852,6497.0
2019-10-04 13:40:00,39.13,39.16,39.11,39.12,14980.0,32.7936,32.8188,32.7769,32.7852,14980.0
2019-10-04 13:45:00,39.12,39.12,39.1,39.12,11636.0,32.7852,32.7852,32.7685,32.7852,11636.0
2019-10-04 13:50:00,39.13,39.13,39.08,39.09,11653.0,32.7936,32.7936,32.7517,32.7601,11653.0
2019-10-04 13:55:00,39.09,39.09,39.0,39.0,14920.0,32.7601,32.7601,32.6847,32.6847,14920.0
2019-10-04 14:00:00,39.01,39.03,38.98,39.02,14716.0,32.6931,32.7098,32.6679,32.7014,14716.0
2019-10-04 14:05:00,39.01,39.03,38.99,39.01,13652.0,32.6931,32.7098,32.6763,32.6931,13652.0
2019-10-04 14:10:00,39.01,39.03,38.99,39.02,8801.0,32.6931,32.7098,32.6763,32.7014,8801.0
2019-10-04 14:15:00,39.03,39.05,39.02,39.05,13802.0,32.7098,32.7266,32.7014,32.7266,13802.0
2019-10-04 14:20:00,39.05,39.05,39.02,39.02,11247.0,32.7266,32.7266,32.7014,32.7014,11247.0
2019-10-04 14:25:00,39.02,39.03,39.0,39.01,12210.0,32.7014,32.7098,32.6847,32.6931,12210.0
2019-10-04 14:30:00,39.02,39.06,39.01,39.05,9949.0,32.7014,32.735,32.6931,32.7266,9949.0
2019-10-04 14:35:00,39.05,39.08,39.05,39.05,31550.0,32.7266,32.7517,32.7266,32.7266,31550.0
2019-10-04 14:40:00,39.05,39.09,39.05,39.06,18371.0,32.7266,32.7601,32.7266,32.735,18371.0
2019-10-04 14:45:00,39.06,39.07,39.03,39.05,16910.0,32.735,32.7433,32.7098,32.7266,16910.0
2019-10-04 14:50:00,39.05,39.06,39.04,39.05,9029.0,32.7266,32.735,32.7182,32.7266,9029.0
2019-10-04 14:55:00,39.05,39.06,39.01,39.03,17991.0,32.7266,32.735,32.6931,32.7098,17991.0
2019-10-04 15:00:00,39.02,39.05,39.02,39.03,15392.0,32.7014,32.7266,32.7014,32.7098,15392.0
2019-10-04 15:05:00,39.03,39.09,39.03,39.09,17657.0,32.7098,32.7601,32.7098,32.7601,17657.0
2019-10-04 15:10:00,39.08,39.1,39.07,39.08,17386.0,32.7517,32.7685,32.7433,32.7517,17386.0
2019-10-04 15:15:00,39.08,39.1,39.06,39.08,17224.0,32.7517,32.7685,32.735,32.7517,17224.0
2019-10-04 15:20:00,39.09,39.09,39.05,39.07,19212.0,32.7601,32.7601,32.7266,32.7433,19212.0
2019-10-04 15:25:00,39.06,39.07,39.02,39.04,41187.0,32.735,32.7433,32.7014,32.7182,41187.0
2019-10-04 15:30:00,39.04,39.09,39.03,39.05,38065.0,32.7182,32.7601,32.7098,32.7266,38065.0
2019-10-04 15:35:00,39.05,39.11,39.04,39.11,32562.0,32.7266,32.7769,32.7182,32.7769,32562.0
2019-10-04 15:40:00,39.11,39.14,39.1,39.13,45739.0,32.7769,32.802,32.7685,32.7936,45739.0
2019-10-04 15:45:00,39.14,39.18,39.13,39.17,44469.0,32.802,32.8355,32.7936,32.8271,44469.0
2019-10-04 15:50:00,39.17,39.19,39.11,39.11,92058.0,32.8271,32.8439,32.7769,32.7769,92058.0
2019-10-04 15:55:00,39.12,39.18,39.1,39.16,192371.0,32.7852,32.8355,32.7685,32.8188,192371.0
2019-10-07 09:30:00,39.01,39.09,38.95,39.02,15815.0,32.6931,32.7601,32.6428,32.7014,15815.0
2019-10-07 09:35:00,39.04,39.1,38.99,38.99,3326.0,32.7182,32.7685,32.6763,32.6763,3326.0
2019-10-07 09:40:00,39.03,39.05,38.9,38.9,5721.0,32.7098,32.7266,32.6009,32.6009,5721.0
2019-10-07 09:45:00,38.87,38.91,38.83,38.89,9767.0,32.5757,32.6092,32.5422,32.5925,9767.0
2019-10-07 09:50:00,38.89,38.97,38.87,38.91,12232.0,32.5925,32.6595,32.5757,32.6092,12232.0
2019-10-07 09:55:00,38.92,38.93,38.86,38.87,4757.0,32.6176,32.626,32.5673,32.5757,4757.0
2019-10-07 10:00:00,38.88,38.97,38.86,38.94,7398.0,32.5841,32.6595,32.5673,32.6344,7398.0
2019-10-07 10:05:00,38.96,39.04,38.93,39.04,10195.0,32.6512,32.7182,32.626,32.7182,10195.0
2019-10-07 10:10:00,39.06,39.09,39.02,39.04,9053.0,32.735,32.7601,32.7014,32.7182,9053.0
2019-10-07 10:15:00,39.07,39.07,39.01,39.05,3450.0,32.7433,32.7433,32.6931,32.7266,3450.0
2019-10-07 10:20:00,39.07,39.1,39.04,39.05,6940.0,32.7433,32.7685,32.7182,32.7266,6940.0
2019-10-07 10:25:00,39.03,39.09,39.02,39.03,10528.0,32.7098,32.7601,32.7014,32.7098,10528.0
2019-10-07 10:30:00,39.02,39.06,39.0,39.03,9348.0,32.7014,32.735,32.6847,32.7098,9348.0
2019-10-07 10:35:00,39.04,39.04,38.99,39.04,6143.0,32.7182,32.7182,32.6763,32.7182,6143.0
2019-10-07 10:40:00,39.04,39.14,39.04,39.11,3451.0,32.7182,32.802,32.7182,32.7769,3451.0
2019-10-07 10:45:00,39.1,39.12,39.08,39.1,3505.0,32.7685,32.7852,32.7517,32.7685,3505.0
2019-10-07 10:50:00,39.09,39.14,39.09,39.14,12448.0,32.7601,32.802,32.7601,32.802,12448.0
2019-10-07 10:55:00,39.14,39.17,39.11,39.11,11421.0,32.802,32.8271,32.7769,32.7769,11421.0
2019-10-07 11:00:00,39.09,39.1,39.07,39.07,4984.0,32.7601,32.7685,32.7433,32.7433,4984.0
2019-10-07 11:05:00,39.06,39.09,39.06,39.08,5404.0,32.735,32.7601,32.735,32.7517,5404.0
2019-10-07 11:10:00,39.09,39.1,39.01,39.09,17660.0,32.7601,32.7685,32.6931,32.7601,17660.0
2019-10-07 11:15:00,39.09,39.09,39.02,39.04,7581.0,32.7601,32.7601,32.7014,32.7182,7581.0
2019-10-07 11:20:00,39.04,39.05,39.02,39.02,6058.0,32.7182,32.7266,32.7014,32.7014,6058.0
2019-10-07 11:25:00,39.05,39.09,39.03,39.06,5624.0,32.7266,32.7601,32.7098,32.735,5624.0
2019-10-07 11:30:00,39.07,39.17,39.05,39.16,13103.0,32.7433,32.8271,32.7266,32.8188,13103.0
2019-10-07 11:35:00,39.14,39.19,39.12,39.16,10653.0,32.802,32.8439,32.7852,32.8188,10653.0
2019-10-07 11:40:00,39.16,39.21,39.15,39.2,14347.0,32.8188,32.8607,32.8104,32.8523,14347.0
2019-10-07 11:45:00,39.2,39.2,39.14,39.16,2559.0,32.8523,32.8523,32.802,32.8188,2559.0
2019-10-07 11:50:00,39.16,39.16,39.12,39.14,6530.0,32.8188,32.8188,32.7852,32.802,6530.0
2019-10-07 11:55:00,39.14,39.2,39.14,39.19,7911.0,32.802,32.8523,32.802,32.8439,7911.0
2019-10-07 12:00:00,39.19,39.19,39.15,39.15,4852.0,32.8439,32.8439,32.8104,32.8104,4852.0
2019-10-07 12:05:00,39.15,39.17,39.15,39.16,1746.0,32.8104,32.8271,32.8104,32.8188,1746.0
2019-10-07 12:10:00,39.15,39.19,39.15,39.18,4196.0,32.8104,32.8439,32.8104,32.8355,4196.0
2019-10-07 12:15:00,39.18,39.19,39.14,39.14,6143.0,32.8355,32.8439,32.802,32.802,6143.0
2019-10-07 12:20:00,39.15,39.15,39.13,39.14,3311.0,32.8104,32.8104,32.7936,32.802,3311.0
2019-10-07 12:25:00,39.14,39.15,39.11,39.12,53548.0,32.802,32.8104,32.7769,32.7852,53548.0
2019-10-07 12:30:00,39.13,39.13,39.07,39.08,24306.0,32.7936,32.7936,32.7433,32.7517,24306.0
2019-10-07 12:35:00,39.08,39.09,39.03,39.03,8119.0,32.7517,32.7601,32.7098,32.7098,8119.0
2019-10-07 12:40:00,39.04,39.04,38.98,38.99,16201.0,32.7182,32.7182,32.6679,32.6763,16201.0
2019-10-07 12:45:00,38.99,39.01,38.96,38.98,17734.0,32.6763,32.6931,32.6512,32.6679,17734.0
2019-10-07 12:50:00,38.99,39.02,38.99,39.01,3381.0,32.6763,32.7014,32.6763,32.6931,3381.0
2019-10-07 12:55:00,39.01,39.01,38.99,39.0,5150.0,32.6931,32.6931,32.6763,32.6847,5150.0
2019-10-07 13:00:00,39.0,39.03,38.98,39.01,7082.0,32.6847,32.7098,32.6679,32.6931,7082.0
2019-10-07 13:05:00,39.01,39.01,38.96,38.96,7750.0,32.6931,32.6931,32.6512,32.6512,7750.0
2019-10-07 13:10:00,38.96,39.0,38.96,38.98,4843.0,32.6512,32.6847,32.6512,32.6679,4843.0
2019-10-07 13:15:00,38.97,39.0,38.96,39.0,3414.0,32.6595,32.6847,32.6512,32.6847,3414.0
2019-10-07 13:20:00,39.0,39.01,38.99,39.01,16096.0,32.6847,32.6931,32.6763,32.6931,16096.0
2019-10-07 13:25:00,39.01,39.02,39.0,39.02,2856.0,32.6931,32.7014,32.6847,32.7014,2856.0
2019-10-07 13:30:00,39.02,39.13,39.01,39.09,22733.0,32.7014,32.7936,32.6931,32.7601,22733.0
2019-10-07 13:35:00,39.08,39.12,39.07,39.08,22401.0,32.7517,32.7852,32.7433,32.7517,22401.0
2019-10-07 13:40:00,39.08,39.1,39.08,39.08,3322.0,32.7517,32.7685,32.7517,32.7517,3322.0
2019-10-07 13:45:00,39.09,39.09,39.06,39.06,5502.0,32.7601,32.7601,32.735,32.735,5502.0
2019-10-07 13:50:00,39.06,39.08,39.05,39.07,5197.0,32.735,32.7517,32.7266,32.7433,5197.0
2019-10-07 13:55:00,39.07,39.1,39.06,39.09,3702.0,32.7433,32.7685,32.735,32.7601,3702.0
2019-10-07 14:00:00,39.09,39.09,39.06,39.06,10466.0,32.7601,32.7601,32.735,32.735,10466.0
2019-10-07 14:05:00,39.06,39.07,39.01,39.05,11591.0,32.735,32.7433,32.6931,32.7266,11591.0
2019-10-07 14:10:00,39.05,39.07,38.98,39.0,12730.0,32.7266,32.7433,32.6679,32.6847,12730.0
2019-10-07 14:15:00,39.01,39.03,38.97,39.01,8168.0,32.6931,32.7098,32.6595,32.6931,8168.0
2019-10-07 14:20:00,39.01,39.02,38.99,38.99,16873.0,32.6931,32.7014,32.6763,32.6763,16873.0
2019-10-07 14:25:00,39.0,39.01,38.97,38.98,15458.0,32.6847,32.6931,32.6595,32.6679,15458.0
2019-10-07 14:30:00,38.98,38.99,38.95,38.97,14367.0,32.6679,32.6763,32.6428,32.6595,14367.0
2019-10-07 14:35:00,38.96,38.98,38.93,38.97,4739.0,32.6512,32.6679,32.626,32.6595,4739.0
2019-10-07 14:40:00,38.97,39.0,38.97,38.98,6716.0,32.6595,32.6847,32.6595,32.6679,6716.0
2019-10-07 14:45:00,38.98,38.99,38.96,38.98,7106.0,32.6679,32.6763,32.6512,32.6679,7106.0
2019-10-07 14:50:00,38.98,38.99,38.91,38.94,9587.0,32.6679,32.6763,32.6092,32.6344,9587.0
2019-10-07 14:55:00,38.94,38.99,38.94,38.97,4321.0,32.6344,32.6763,32.6344,32.6595,4321.0
2019-10-07 15:00:00,38.98,39.01,38.95,38.98,41664.0,32.6679,32.6931,32.6428,32.6679,41664.0
2019-10-07 15:05:00,38.98,39.01,38.97,38.98,10419.0,32.6679,32.6931,32.6595,32.6679,10419.0
2019-10-07 15:10:00,38.98,39.01,38.95,39.0,11486.0,32.6679,32.6931,32.6428,32.6847,11486.0
2019-10-07 15:15:00,39.0,39.01,38.98,38.99,7673.0,32.6847,32.6931,32.6679,32.6763,7673.0
2019-10-07 15:20:00,38.98,38.99,38.94,38.97,6022.0,32.6679,32.6763,32.6344,32.6595,6022.0
2019-10-07 15:25:00,38.97,39.01,38.97,39.0,9898.0,32.6595,32.6931,32.6595,32.6847,9898.0
2019-10-07 15:30:00,39.01,39.01,38.95,38.96,12113.0,32.6931,32.6931,32.6428,32.6512,12113.0
2019-10-07 15:35:00,38.96,39.01,38.95,39.0,25547.0,32.6512,32.6931,32.6428,32.6847,25547.0
2019-10-07 15:40:00,39.01,39.01,38.95,38.98,43892.0,32.6931,32.6931,32.6428,32.6679,43892.0
2019-10-07 15:45:00,38.98,39.0,38.96,38.97,31622.0,32.6679,32.6847,32.6512,32.6595,31622.0
2019-10-07 15:50:00,38.96,38.96,38.92,38.95,56082.0,32.6512,32.6512,32.6176,32.6428,56082.0
2019-10-07 15:55:00,38.95,39.02,38.91,38.93,162769.0,32.6428,32.7014,32.6092,32.626,162769.0
2019-10-08 09:30:00,38.83,38.88,38.77,38.78,19125.0,32.5422,32.5841,32.4919,32.5003,19125.0
2019-10-08 09:35:00,38.75,38.8,38.66,38.79,5034.0,32.4752,32.5171,32.3997,32.5087,5034.0
2019-10-08 09:40:00,38.78,38.8,38.7,38.77,6462.0,32.5003,32.5171,32.4333,32.4919,6462.0
2019-10-08 09:45:00,38.79,38.93,38.77,38.87,16628.0,32.5087,32.626,32.4919,32.5757,16628.0
2019-10-08 09:50:00,38.86,38.86,38.8,38.81,7761.0,32.5673,32.5673,32.5171,32.5254,7761.0
2019-10-08 09:55:00,38.79,38.82,38.78,38.8,13759.0,32.5087,32.5338,32.5003,32.5171,13759.0
2019-10-08 10:00:00,38.8,38.9,38.79,38.84,17526.0,32.5171,32.6009,32.5087,32.5506,17526.0
2019-10-08 10:05:00,38.84,38.87,38.82,38.85,22570.0,32.5506,32.5757,32.5338,32.559,22570.0
2019-10-08 10:10:00,38.84,38.89,38.83,38.89,24383.0,32.5506,32.5925,32.5422,32.5925,24383.0
2019-10-08 10:15:00,38.91,38.94,38.86,38.94,11149.0,32.6092,32.6344,32.5673,32.6344,11149.0
2019-10-08 10:20:00,38.94,39.02,38.94,38.98,12443.0,32.6344,32.7014,32.6344,32.6679,12443.0
2019-10-08 10:25:00,38.98,39.05,38.94,39.05,13016.0,32.6679,32.7266,32.6344,32.7266,13016.0
2019-10-08 10:30:00,39.04,39.15,38.98,38.98,34083.0,32.7182,32.8104,32.6679,32.6679,34083.0
2019-10-08 10:35:00,38.97,39.14,38.97,39.14,11433.0,32.6595,32.802,32.6595,32.802,11433.0
2019-10-08 10:40:00,39.14,39.16,39.09,39.15,11005.0,32.802,32.8188,32.7601,32.8104,11005.0
2019-10-08 10:45:00,39.16,39.2,39.13,39.19,9103.0,32.8188,32.8523,32.7936,32.8439,9103.0
2019-10-08 10:50:00,39.2,39.21,39.15,39.18,8532.0,32.8523,32.8607,32.8104,32.8355,8532.0
2019-10-08 10:55:00,39.2,39.27,39.2,39.25,10772.0,32.8523,32.911,32.8523,32.8942,10772.0
2019-10-08 11:00:00,39.25,39.26,39.2,39.21,6497.0,32.8942,32.9026,32.8523,32.8607,6497.0
2019-10-08 11:05:00,39.22,39.23,39.2,39.21,7338.0,32.8691,32.8774,32.8523,32.8607,7338.0
2019-10-08 11:10:00,39.22,39.22,39.14,39.15,10698.0,32.8691,32.8691,32.802,32.8104,10698.0
2019-10-08 11:15:00,39.15,39.22,39.13,39.19,6993.0,32.8104,32.8691,32.7936,32.8439,6993.0
2019-10-08 11:20:00,39.18,39.18,39.14,39.15,4864.0,32.8355,32.8355,32.802,32.8104,4864.0
2019-10-08 11:25:00,39.16,39.17,39.13,39.13,5011.0,32.8188,32.8271,32.7936,32.7936,5011.0
2019-10-08 11:30:00,39.14,39.15,39.09,39.13,31210.0,32.802,32.8104,32.7601,32.7936,31210.0
2019-10-08 11:35:00,39.13,39.19,39.11,39.15,11176.0,32.7936,32.8439,32.7769,32.8104,11176.0
2019-10-08 11:40:00,39.15,39.23,39.15,39.23,61880.0,32.8104,32.8774,32.8104,32.8774,61880.0
2019-10-08 11:45:00,39.25,39.25,39.17,39.19,10000.0,32.8942,32.8942,32.8271,32.8439,10000.0
2019-10-08 11:50:00,39.19,39.23,39.16,39.21,14954.0,32.8439,32.8774,32.8188,32.8607,14954.0
2019-10-08 11:55:00,39.21,39.21,39.15,39.15,5120.0,32.8607,32.8607,32.8104,32.8104,5120.0
2019-10-08 12:00:00,39.16,39.16,39.13,39.14,4838.0,32.8188,32.8188,32.7936,32.802,4838.0
2019-10-08 12:05:00,39.14,39.16,39.13,39.15,10273.0,32.802,32.8188,32.7936,32.8104,10273.0
2019-10-08 12:10:00,39.16,39.2,39.15,39.2,7627.0,32.8188,32.8523,32.8104,32.8523,7627.0
2019-10-08 12:15:00,39.2,39.2,39.15,39.15,8692.0,32.8523,32.8523,32.8104,32.8104,8692.0
2019-10-08 12:20:00,39.15,39.2,39.15,39.18,17049.0,32.8104,32.8523,32.8104,32.8355,17049.0
2019-10-08 12:25:00,39.19,39.22,39.19,39.22,7116.0,32.8439,32.8691,32.8439,32.8691,7116.0
2019-10-08 12:30:00,39.22,39.22,39.19,39.2,3422.0,32.8691,32.8691,32.8439,32.8523,3422.0
2019-10-08 12:35:00,39.2,39.23,39.19,39.22,6386.0,32.8523,32.8774,32.8439,32.8691,6386.0
2019-10-08 12:40:00,39.23,39.3,39.22,39.29,8010.0,32.8774,32.9361,32.8691,32.9277,8010.0
2019-10-08 12:45:00,39.29,39.34,39.26,39.27,12131.0,32.9277,32.9696,32.9026,32.911,12131.0
2019-10-08 12:50:00,39.27,39.33,39.26,39.33,16648.0,32.911,32.9612,32.9026,32.9612,16648.0
2019-10-08 12:55:00,39.32,39.36,39.3,39.36,8020.0,32.9529,32.9864,32.9361,32.9864,8020.0
2019-10-08 13:00:00,39.36,39.39,39.33,39.36,10538.0,32.9864,33.0115,32.9612,32.9864,10538.0
2019-10-08 13:05:00,39.38,39.38,39.33,39.34,7387.0,33.0031,33.0031,32.9612,32.9696,7387.0
2019-10-08 13:10:00,39.34,39.34,39.3,39.31,5539.0,32.9696,32.9696,32.9361,32.9445,5539.0
2019-10-08 13:15:00,39.32,39.33,39.31,39.32,6575.0,32.9529,32.9612,32.9445,32.9529,6575.0
2019-10-08 13:20:00,39.35,39.4,39.33,39.4,6468.0,32.978,33.0199,32.9612,33.0199,6468.0
2019-10-08 13:25:00,39.41,39.42,39.39,39.42,5570.0,33.0283,33.0367,33.0115,33.0367,5570.0
2019-10-08 13:30:00,39.41,39.42,39.4,39.41,4476.0,33.0283,33.0367,33.0199,33.0283,4476.0
2019-10-08 13:35:00,39.43,39.45,39.4,39.45,5958.0,33.045,33.0618,33.0199,33.0618,5958.0
2019-10-08 13:40:00,39.45,39.45,39.41,39.41,6437.0,33.0618,33.0618,33.0283,33.0283,6437.0
2019-10-08 13:45:00,39.41,39.45,39.39,39.45,8970.0,33.0283,33.0618,33.0115,33.0618,8970.0
2019-10-08 13:50:00,39.45,39.45,39.44,39.45,2881.0,33.0618,33.0618,33.0534,33.0618,2881.0
2019-10-08 13:55:00,39.45,39.46,39.41,39.45,14451.0,33.0618,33.0702,33.0283,33.0618,14451.0
2019-10-08 14:00:00,39.46,39.46,39.36,39.37,21053.0,33.0702,33.0702,32.9864,32.9948,21053.0
2019-10-08 14:05:00,39.37,39.38,39.34,39.35,18337.0,32.9948,33.0031,32.9696,32.978,18337.0
2019-10-08 14:10:00,39.34,39.34,39.29,39.3,10829.0,32.9696,32.9696,32.9277,32.9361,10829.0
2019-10-08 14:15:00,39.3,39.34,39.28,39.3,94959.0,32.9361,32.9696,32.9193,32.9361,94959.0
2019-10-08 14:20:00,39.3,39.31,39.2,39.23,26584.0,32.9361,32.9445,32.8523,32.8774,26584.0
2019-10-08 14:25:00,39.23,39.24,39.17,39.17,7752.0,32.8774,32.8858,32.8271,32.8271,7752.0
2019-10-08 14:30:00,39.18,39.27,39.17,39.25,17519.0,32.8355,32.911,32.8271,32.8942,17519.0
2019-10-08 14:35:00,39.25,39.33,39.25,39.27,22164.0,32.8942,32.9612,32.8942,32.911,22164.0
2019-10-08 14:40:00,39.27,39.36,39.26,39.36,11179.0,32.911,32.9864,32.9026,32.9864,11179.0
2019-10-08 14:45:00,39.36,39.42,39.33,39.41,39657.0,32.9864,33.0367,32.9612,33.0283,39657.0
2019-10-08 14:50:00,39.42,39.43,39.35,39.35,26234.0,33.0367,33.045,32.978,32.978,26234.0
2019-10-08 14:55:00,39.35,39.36,39.21,39.27,28377.0,32.978,32.9864,32.8607,32.911,28377.0
2019-10-08 15:00:00,39.29,39.33,39.15,39.15,130135.0,32.9277,32.9612,32.8104,32.8104,130135.0
2019-10-08 15:05:00,39.16,39.18,39.13,39.14,22056.0,32.8188,32.8355,32.7936,32.802,22056.0
2019-10-08 15:10:00,39.14,39.17,39.1,39.16,19464.0,32.802,32.8271,32.7685,32.8188,19464.0
2019-10-08 15:15:00,39.17,39.25,39.15,39.24,27007.0,32.8271,32.8942,32.8104,32.8858,27007.0
2019-10-08 15:20:00,39.24,39.31,39.23,39.23,33953.0,32.8858,32.9445,32.8774,32.8774,33953.0
2019-10-08 15:25:00,39.24,39.27,39.23,39.25,37761.0,32.8858,32.911,32.8774,32.8942,37761.0
2019-10-08 15:30:00,39.25,39.35,39.24,39.27,46052.0,32.8942,32.978,32.8858,32.911,46052.0
2019-10-08 15:35:00,39.27,39.27,39.15,39.16,44905.0,32.911,32.911,32.8104,32.8188,44905.0
2019-10-08 15:40:00,39.17,39.2,39.16,39.17,78740.0,32.8271,32.8523,32.8188,32.8271,78740.0
2019-10-08 15:45:00,39.18,39.19,39.1,39.1,47802.0,32.8355,32.8439,32.7685,32.7685,47802.0
2019-10-08 15:50:00,39.11,39.17,39.08,39.1,90623.0,32.7769,32.8271,32.7517,32.7685,90623.0
2019-10-08 15:55:00,39.09,39.09,39.0,39.02,201219.0,32.7601,32.7601,32.6847,32.7014,201219.0
2019-10-09 09:30:00,39.1,39.31,38.83,39.0,22848.0,32.7685,32.9445,32.5422,32.6847,22848.0
2019-10-09 09:35:00,39.0,39.03,38.88,38.91,10445.0,32.6847,32.7098,32.5841,32.6092,10445.0
2019-10-09 09:40:00,38.91,38.94,38.74,38.8,15872.0,32.6092,32.6344,32.4668,32.5171,15872.0
2019-10-09 09:45:00,38.8,38.84,38.75,38.79,10662.0,32.5171,32.5506,32.4752,32.5087,10662.0
2019-10-09 09:50:00,38.78,38.82,38.76,38.79,10687.0,32.5003,32.5338,32.4835,32.5087,10687.0
2019-10-09 09:55:00,38.79,38.84,38.76,38.8,22568.0,32.5087,32.5506,32.4835,32.5171,22568.0
2019-10-09 10:00:00,38.82,38.83,38.62,38.69,31756.0,32.5338,32.5422,32.3662,32.4249,31756.0
2019-10-09 10:05:00,38.66,38.66,38.6,38.65,12245.0,32.3997,32.3997,32.3494,32.3914,12245.0
2019-10-09 10:10:00,38.67,38.7,38.55,38.55,65467.0,32.4081,32.4333,32.3075,32.3075,65467.0
2019-10-09 10:15:00,38.53,38.64,38.52,38.62,11899.0,32.2908,32.383,32.2824,32.3662,11899.0
2019-10-09 10:20:00,38.62,38.65,38.59,38.63,5711.0,32.3662,32.3914,32.3411,32.3746,5711.0
2019-10-09 10:25:00,38.63,38.64,38.56,38.56,7970.0,32.3746,32.383,32.3159,32.3159,7970.0
2019-10-09 10:30:00,38.55,38.61,38.54,38.56,36659.0,32.3075,32.3578,32.2992,32.3159,36659.0
2019-10-09 10:35:00,38.55,38.7,38.49,38.69,47455.0,32.3075,32.4333,32.2573,32.4249,47455.0
2019-10-09 10:40:00,38.69,38.76,38.66,38.76,12202.0,32.4249,32.4835,32.3997,32.4835,12202.0
2019-10-09 10:45:00,38.76,38.78,38.68,38.71,20571.0,32.4835,32.5003,32.4165,32.4416,20571.0
2019-10-09 10:50:00,38.71,38.72,38.65,38.68,12762.0,32.4416,32.45,32.3914,32.4165,12762.0
2019-10-09 10:55:00,38.68,38.71,38.67,38.68,7905.0,32.4165,32.4416,32.4081,32.4165,7905.0
2019-10-09 11:00:00,38.68,38.69,38.61,38.63,11853.0,32.4165,32.4249,32.3578,32.3746,11853.0
2019-10-09 11:05:00,38.63,38.64,38.53,38.56,10134.0,32.3746,32.383,32.2908,32.3159,10134.0
2019-10-09 11:10:00,38.56,38.57,38.52,38.54,11157.0,32.3159,32.3243,32.2824,32.2992,11157.0
2019-10-09 11:15:00,38.54,38.62,38.51,38.61,53117.0,32.2992,32.3662,32.274,32.3578,53117.0
2019-10-09 11:20:00,38.61,38.61,38.55,38.58,11306.0,32.3578,32.3578,32.3075,32.3327,11306.0
2019-10-09 11:25:00,38.58,38.61,38.58,38.59,9781.0,32.3327,32.3578,32.3327,32.3411,9781.0
2019-10-09 11:30:00,38.59,38.6,38.54,38.54,8369.0,32.3411,32.3494,32.2992,32.2992,8369.0
2019-10-09 11:35:00,38.54,38.54,38.48,38.5,11209.0,32.2992,32.2992,32.2489,32.2656,11209.0
2019-10-09 11:40:00,38.48,38.5,38.47,38.47,5304.0,32.2489,32.2656,32.2405,32.2405,5304.0
2019-10-09 11:45:00,38.48,38.5,38.47,38.49,4578.0,32.2489,32.2656,32.2405,32.2573,4578.0
2019-10-09 11:50:00,38.48,38.49,38.46,38.48,6430.0,32.2489,32.2573,32.2321,32.2489,6430.0
2019-10-09 11:55:00,38.48,38.48,38.44,38.45,6491.0,32.2489,32.2489,32.2154,32.2237,6491.0
2019-10-09 12:00:00,38.45,38.54,38.45,38.54,22113.0,32.2237,32.2992,32.2237,32.2992,22113.0
2019-10-09 12:05:00,38.54,38.56,38.51,38.55,13081.0,32.2992,32.3159,32.274,32.3075,13081.0
2019-10-09 12:10:00,38.55,38.57,38.49,38.55,25813.0,32.3075,32.3243,32.2573,32.3075,25813.0
2019-10-09 12:15:00,38.55,38.55,38.48,38.48,5648.0,32.3075,32.3075,32.2489,32.2489,5648.0
2019-10-09 12:20:00,38.48,38.52,38.46,38.46,8145.0,32.2489,32.2824,32.2321,32.2321,8145.0
2019-10-09 12:25:00,38.46,38.46,38.42,38.45,8372.0,32.2321,32.2321,32.1986,32.2237,8372.0
2019-10-09 12:30:00,38.46,38.53,38.46,38.52,4710.0,32.2321,32.2908,32.2321,32.2824,4710.0
2019-10-09 12:35:00,38.52,38.56,38.52,38.56,12897.0,32.2824,32.3159,32.2824,32.3159,12897.0
2019-10-09 12:40:00,38.55,38.61,38.55,38.61,5959.0,32.3075,32.3578,32.3075,32.3578,5959.0
2019-10-09 12:45:00,38.61,38.61,38.57,38.59,12254.0,32.3578,32.3578,32.3243,32.3411,12254.0
2019-10-09 12:50:00,38.59,38.62,38.57,38.61,8633.0,32.3411,32.3662,32.3243,32.3578,8633.0
2019-10-09 12:55:00,38.62,38.64,38.61,38.63,3540.0,32.3662,32.383,32.3578,32.3746,3540.0
2019-10-09 13:00:00,38.65,38.7,38.65,38.67,6658.0,32.3914,32.4333,32.3914,32.4081,6658.0
2019-10-09 13:05:00,38.67,38.75,38.67,38.71,38608.0,32.4081,32.4752,32.4081,32.4416,38608.0
2019-10-09 13:10:00,38.7,38.7,38.68,38.69,3513.0,32.4333,32.4333,32.4165,32.4249,3513.0
2019-10-09 13:15:00,38.69,38.7,38.67,38.69,3344.0,32.4249,32.4333,32.4081,32.4249,3344.0
2019-10-09 13:20:00,38.69,38.7,38.68,38.7,3124.0,32.4249,32.4333,32.4165,32.4333,3124.0
2019-10-09 13:25:00,38.7,38.72,38.7,38.71,5387.0,32.4333,32.45,32.4333,32.4416,5387.0
2019-10-09 13:30:00,38.71,38.73,38.7,38.73,4310.0,32.4416,32.4584,32.4333,32.4584,4310.0
2019-10-09 13:35:00,38.73,38.74,38.71,38.73,45018.0,32.4584,32.4668,32.4416,32.4584,45018.0
2019-10-09 13:40:00,38.73,38.75,38.72,38.73,5883.0,32.4584,32.4752,32.45,32.4584,5883.0
2019-10-09 13:45:00,38.73,38.77,38.72,38.75,8984.0,32.4584,32.4919,32.45,32.4752,8984.0
2019-10-09 13:50:00,38.76,38.77,38.74,38.75,4925.0,32.4835,32.4919,32.4668,32.4752,4925.0
2019-10-09 13:55:00,38.75,38.83,38.75,38.78,7898.0,32.4752,32.5422,32.4752,32.5003,7898.0
2019-10-09 14:00:00,38.78,38.83,38.76,38.76,12650.0,32.5003,32.5422,32.4835,32.4835,12650.0
2019-10-09 14:05:00,38.76,38.77,38.74,38.75,6344.0,32.4835,32.4919,32.4668,32.4752,6344.0
2019-10-09 14:10:00,38.76,38.79,38.73,38.79,7200.0,32.4835,32.5087,32.4584,32.5087,7200.0
2019-10-09 14:15:00,38.79,38.83,38.78,38.81,5608.0,32.5087,32.5422,32.5003,32.5254,5608.0
2019-10-09 14:20:00,38.81,38.84,38.8,38.83,6497.0,32.5254,32.5506,32.5171,32.5422,6497.0
2019-10-09 14:25:00,38.83,38.88,38.83,38.87,8525.0,32.5422,32.5841,32.5422,32.5757,8525.0
2019-10-09 14:30:00,38.88,38.91,38.87,38.9,8332.0,32.5841,32.6092,32.5757,32.6009,8332.0
2019-10-09 14:35:00,38.9,38.91,38.89,38.9,6436.0,32.6009,32.6092,32.5925,32.6009,6436.0
2019-10-09 14:40:00,38.9,38.93,38.89,38.93,10976.0,32.6009,32.626,32.5925,32.626,10976.0
2019-10-09 14:45:00,38.93,38.94,38.91,38.92,9377.0,32.626,32.6344,32.6092,32.6176,9377.0
2019-10-09 14:50:00,38.93,38.95,38.89,38.95,23157.0,32.626,32.6428,32.5925,32.6428,23157.0
2019-10-09 14:55:00,38.94,38.95,38.9,38.91,17530.0,32.6344,32.6428,32.6009,32.6092,17530.0
2019-10-09 15:00:00,38.91,38.99,38.9,38.97,23608.0,32.6092,32.6763,32.6009,32.6595,23608.0
2019-10-09 15:05:00,38.98,38.98,38.95,38.96,8249.0,32.6679,32.6679,32.6428,32.6512,8249.0
2019-10-09 15:10:00,38.97,38.98,38.94,38.98,10621.0,32.6595,32.6679,32.6344,32.6679,10621.0
2019-10-09 15:15:00,38.98,39.0,38.97,38.98,6325.0,32.6679,32.6847,32.6595,32.6679,6325.0
2019-10-09 15:20:00,38.98,39.03,38.98,39.03,8221.0,32.6679,32.7098,32.6679,32.7098,8221.0
2019-10-09 15:25:00,39.02,39.03,38.99,39.01,18106.0,32.7014,32.7098,32.6763,32.6931,18106.0
2019-10-09 15:30:00,39.01,39.04,38.99,39.04,46843.0,32.6931,32.7182,32.6763,32.7182,46843.0
2019-10-09 15:35:00,39.04,39.13,39.03,39.12,19509.0,32.7182,32.7936,32.7098,32.7852,19509.0
2019-10-09 15:40:00,39.12,39.12,38.92,38.92,35771.0,32.7852,32.7852,32.6176,32.6176,35771.0
2019-10-09 15:45:00,38.92,38.95,38.85,38.86,49206.0,32.6176,32.6428,32.559,32.5673,49206.0
2019-10-09 15:50:00,38.85,38.88,38.8,38.82,138219.0,32.559,32.5841,32.5171,32.5338,138219.0
2019-10-09 15:55:00,38.82,38.87,38.75,38.76,232623.0,32.5338,32.5757,32.4752,32.4835,232623.0
2019-10-10 09:30:00,38.7,38.7,38.5,38.52,15701.0,32.4333,32.4333,32.2656,32.2824,15701.0
2019-10-10 09:35:00,38.53,38.73,38.53,38.71,8772.0,32.2908,32.4584,32.2908,32.4416,8772.0
2019-10-10 09:40:00,38.68,38.68,38.56,38.56,11200.0,32.4165,32.4165,32.3159,32.3159,11200.0
2019-10-10 09:45:00,38.58,38.65,38.55,38.6,20608.0,32.3327,32.3914,32.3075,32.3494,20608.0
2019-10-10 09:50:00,38.61,38.72,38.59,38.71,15231.0,32.3578,32.45,32.3411,32.4416,15231.0
2019-10-10 09:55:00,38.72,38.75,38.69,38.75,7216.0,32.45,32.4752,32.4249,32.4752,7216.0
2019-10-10 10:00:00,38.76,38.89,38.76,38.83,9941.0,32.4835,32.5925,32.4835,32.5422,9941.0
2019-10-10 10:05:00,38.83,38.86,38.83,38.83,5648.0,32.5422,32.5673,32.5422,32.5422,5648.0
2019-10-10 10:10:00,38.83,38.86,38.76,38.78,9166.0,32.5422,32.5673,32.4835,32.5003,9166.0
2019-10-10 10:15:00,38.79,38.84,38.78,38.83,11271.0,32.5087,32.5506,32.5003,32.5422,11271.0
2019-10-10 10:20:00,38.83,38.83,38.8,38.8,4860.0,32.5422,32.5422,32.5171,32.5171,4860.0
2019-10-10 10:25:00,38.8,38.82,38.79,38.8,6492.0,32.5171,32.5338,32.5087,32.5171,6492.0
2019-10-10 10:30:00,38.8,38.82,38.8,38.8,12791.0,32.5171,32.5338,32.5171,32.5171,12791.0
2019-10-10 10:35:00,38.8,38.82,38.8,38.82,7903.0,32.5171,32.5338,32.5171,32.5338,7903.0
2019-10-10 10:40:00,38.82,38.89,38.8,38.82,19647.0,32.5338,32.5925,32.5171,32.5338,19647.0
2019-10-10 10:45:00,38.83,38.87,38.81,38.86,5104.0,32.5422,32.5757,32.5254,32.5673,5104.0
2019-10-10 10:50:00,38.86,38.92,38.85,38.9,6047.0,32.5673,32.6176,32.559,32.6009,6047.0
2019-10-10 10:55:00,38.91,38.93,38.88,38.93,6481.0,32.6092,32.626,32.5841,32.626,6481.0
2019-10-10 11:00:00,38.93,38.93,38.89,38.92,5308.0,32.626,32.626,32.5925,32.6176,5308.0
2019-10-10 11:05:00,38.92,38.93,38.9,38.91,3808.0,32.6176,32.626,32.6009,32.6092,3808.0
2019-10-10 11:10:00,38.91,38.93,38.9,38.93,4229.0,32.6092,32.626,32.6009,32.626,4229.0
2019-10-10 11:15:00,38.93,38.93,38.88,38.9,11712.0,32.626,32.626,32.5841,32.6009,11712.0
2019-10-10 11:20:00,38.89,38.89,38.86,38.87,3802.0,32.5925,32.5925,32.5673,32.5757,3802.0
2019-10-10 11:25:00,38.87,38.87,38.8,38.8,11852.0,32.5757,32.5757,32.5171,32.5171,11852.0
2019-10-10 11:30:00,38.81,38.81,38.79,38.79,9332.0,32.5254,32.5254,32.5087,32.5087,9332.0
2019-10-10 11:35:00,38.79,38.8,38.74,38.75,6370.0,32.5087,32.5171,32.4668,32.4752,6370.0
2019-10-10 11:40:00,38.73,38.83,38.73,38.82,16251.0,32.4584,32.5422,32.4584,32.5338,16251.0
2019-10-10 11:45:00,38.82,38.85,38.82,38.84,5219.0,32.5338,32.559,32.5338,32.5506,5219.0
2019-10-10 11:50:00,38.83,38.83,38.81,38.82,5180.0,32.5422,32.5422,32.5254,32.5338,5180.0
2019-10-10 11:55:00,38.82,38.84,38.81,38.84,1836.0,32.5338,32.5506,32.5254,32.5506,1836.0
2019-10-10 12:00:00,38.84,38.84,38.81,38.84,6032.0,32.5506,32.5506,32.5254,32.5506,6032.0
2019-10-10 12:05:00,38.84,38.84,38.82,38.82,11211.0,32.5506,32.5506,32.5338,32.5338,11211.0
2019-10-10 12:10:00,38.82,38.89,38.81,38.88,24435.0,32.5338,32.5925,32.5254,32.5841,24435.0
2019-10-10 12:15:00,38.88,38.93,38.88,38.93,8175.0,32.5841,32.626,32.5841,32.626,8175.0
2019-10-10 12:20:00,38.93,38.93,38.91,38.91,3038.0,32.626,32.626,32.6092,32.6092,3038.0
2019-10-10 12:25:00,38.91,38.94,38.91,38.94,3499.0,32.6092,32.6344,32.6092,32.6344,3499.0
2019-10-10 12:30:00,38.94,38.94,38.9,38.92,6518.0,32.6344,32.6344,32.6009,32.6176,6518.0
2019-10-10 12:35:00,38.92,38.95,38.91,38.95,1834.0,32.6176,32.6428,32.6092,32.6428,1834.0
2019-10-10 12:40:00,38.95,38.96,38.94,38.95,36864.0,32.6428,32.6512,32.6344,32.6428,36864.0
2019-10-10 12:45:00,38.95,38.96,38.87,38.89,34170.0,32.6428,32.6512,32.5757,32.5925,34170.0
2019-10-10 12:50:00,38.9,38.91,38.83,38.85,8469.0,32.6009,32.6092,32.5422,32.559,8469.0
2019-10-10 12:55:00,38.84,38.89,38.83,38.86,8239.0,32.5506,32.5925,32.5422,32.5673,8239.0
2019-10-10 13:00:00,38.86,38.9,38.86,38.87,3909.0,32.5673,32.6009,32.5673,32.5757,3909.0
2019-10-10 13:05:00,38.87,38.88,38.85,38.86,5769.0,32.5757,32.5841,32.559,32.5673,5769.0
2019-10-10 13:10:00,38.87,38.87,38.85,38.86,4085.0,32.5757,32.5757,32.559,32.5673,4085.0
2019-10-10 13:15:00,38.86,38.86,38.81,38.84,7620.0,32.5673,32.5673,32.5254,32.5506,7620.0
2019-10-10 13:20:00,38.84,38.85,38.81,38.82,5315.0,32.5506,32.559,32.5254,32.5338,5315.0
2019-10-10 13:25:00,38.82,38.84,38.82,38.82,2675.0,32.5338,32.5506,32.5338,32.5338,2675.0
2019-10-10 13:30:00,38.82,38.82,38.79,38.8,5806.0,32.5338,32.5338,32.5087,32.5171,5806.0
2019-10-10 13:35:00,38.81,38.82,38.81,38.81,3325.0,32.5254,32.5338,32.5254,32.5254,3325.0
2019-10-10 13:40:00,38.81,38.82,38.79,38.81,4388.0,32.5254,32.5338,32.5087,32.5254,4388.0
2019-10-10 13:45:00,38.81,38.82,38.81,38.82,3626.0,32.5254,32.5338,32.5254,32.5338,3626.0
2019-10-10 13:50:00,38.82,38.82,38.8,38.81,5203.0,32.5338,32.5338,32.5171,32.5254,5203.0
2019-10-10 13:55:00,38.82,38.84,38.81,38.82,12885.0,32.5338,32.5506,32.5254,32.5338,12885.0
2019-10-10 14:00:00,38.83,38.91,38.81,38.9,18480.0,32.5422,32.6092,32.5254,32.6009,18480.0
2019-10-10 14:05:00,38.9,38.9,38.73,38.79,25438.0,32.6009,32.6009,32.4584,32.5087,25438.0
2019-10-10 14:10:00,38.79,38.84,38.79,38.82,9667.0,32.5087,32.5506,32.5087,32.5338,9667.0
2019-10-10 14:15:00,38.82,38.84,38.81,38.82,4588.0,32.5338,32.5506,32.5254,32.5338,4588.0
2019-10-10 14:20:00,38.82,38.83,38.81,38.82,4239.0,32.5338,32.5422,32.5254,32.5338,4239.0
2019-10-10 14:25:00,38.82,38.83,38.8,38.83,6970.0,32.5338,32.5422,32.5171,32.5422,6970.0
2019-10-10 14:30:00,38.83,38.84,38.79,38.83,9277.0,32.5422,32.5506,32.5087,32.5422,9277.0
2019-10-10 14:35:00,38.84,38.84,38.82,38.83,2414.0,32.5506,32.5506,32.5338,32.5422,2414.0
2019-10-10 14:40:00,38.82,38.82,38.75,38.76,7382.0,32.5338,32.5338,32.4752,32.4835,7382.0
2019-10-10 14:45:00,38.76,38.79,38.74,38.79,6181.0,32.4835,32.5087,32.4668,32.5087,6181.0
2019-10-10 14:50:00,38.79,38.8,38.76,38.78,5642.0,32.5087,32.5171,32.4835,32.5003,5642.0
2019-10-10 14:55:00,38.78,38.79,38.77,38.78,3928.0,32.5003,32.5087,32.4919,32.5003,3928.0
2019-10-10 15:00:00,38.79,38.79,38.77,38.78,12549.0,32.5087,32.5087,32.4919,32.5003,12549.0
2019-10-10 15:05:00,38.79,38.81,38.78,38.79,11425.0,32.5087,32.5254,32.5003,32.5087,11425.0
2019-10-10 15:10:00,38.79,38.81,38.77,38.8,10914.0,32.5087,32.5254,32.4919,32.5171,10914.0
2019-10-10 15:15:00,38.8,38.81,38.76,38.79,14154.0,32.5171,32.5254,32.4835,32.5087,14154.0
2019-10-10 15:20:00,38.78,38.81,38.77,38.8,26179.0,32.5003,32.5254,32.4919,32.5171,26179.0
2019-10-10 15:25:00,38.8,38.83,38.8,38.82,15349.0,32.5171,32.5422,32.5171,32.5338,15349.0
2019-10-10 15:30:00,38.82,38.85,38.81,38.82,23488.0,32.5338,32.559,32.5254,32.5338,23488.0
2019-10-10 15:35:00,38.82,38.83,38.75,38.76,19443.0,32.5338,32.5422,32.4752,32.4835,19443.0
2019-10-10 15:40:00,38.75,38.76,38.71,38.71,29283.0,32.4752,32.4835,32.4416,32.4416,29283.0
2019-10-10 15:45:00,38.71,38.73,38.68,38.7,52002.0,32.4416,32.4584,32.4165,32.4333,52002.0
2019-10-10 15:50:00,38.7,38.8,38.69,38.8,111419.0,32.4333,32.5171,32.4249,32.5171,111419.0
2019-10-10 15:55:00,38.79,38.8,38.73,38.8,242247.0,32.5087,32.5171,32.4584,32.5171,242247.0
2019-10-11 09:30:00,39.06,39.1,38.98,39.07,11997.0,32.735,32.7685,32.6679,32.7433,11997.0
2019-10-11 09:35:00,39.07,39.16,39.03,39.15,9929.0,32.7433,32.8188,32.7098,32.8104,9929.0
2019-10-11 09:40:00,39.16,39.45,39.16,39.45,13657.0,32.8188,33.0618,32.8188,33.0618,13657.0
2019-10-11 09:45:00,39.45,39.48,39.34,39.41,13140.0,33.0618,33.0869,32.9696,33.0283,13140.0
2019-10-11 09:50:00,39.4,39.46,39.35,39.36,12250.0,33.0199,33.0702,32.978,32.9864,12250.0
2019-10-11 09:55:00,39.32,39.33,39.2,39.33,32446.0,32.9529,32.9612,32.8523,32.9612,32446.0
2019-10-11 10:00:00,39.39,39.52,39.35,39.5,26187.0,33.0115,33.1205,32.978,33.1037,26187.0
2019-10-11 10:05:00,39.52,39.53,39.42,39.52,27716.0,33.1205,33.1289,33.0367,33.1205,27716.0
2019-10-11 10:10:00,39.5,39.56,39.44,39.55,19944.0,33.1037,33.154,33.0534,33.1456,19944.0
2019-10-11 10:15:00,39.55,39.65,39.54,39.63,15813.0,33.1456,33.2294,33.1372,33.2127,15813.0
2019-10-11 10:20:00,39.63,39.64,39.52,39.53,11042.0,33.2127,33.221,33.1205,33.1289,11042.0
2019-10-11 10:25:00,39.52,39.52,39.46,39.5,4300.0,33.1205,33.1205,33.0702,33.1037,4300.0
2019-10-11 10:30:00,39.51,39.56,39.5,39.53,9839.0,33.1121,33.154,33.1037,33.1289,9839.0
2019-10-11 10:35:00,39.53,39.53,39.44,39.44,9046.0,33.1289,33.1289,33.0534,33.0534,9046.0
2019-10-11 10:40:00,39.43,39.45,39.4,39.4,5744.0,33.045,33.0618,33.0199,33.0199,5744.0
2019-10-11 10:45:00,39.4,39.48,39.39,39.44,9485.0,33.0199,33.0869,33.0115,33.0534,9485.0
2019-10-11 10:50:00,39.45,39.49,39.43,39.48,5686.0,33.0618,33.0953,33.045,33.0869,5686.0
2019-10-11 10:55:00,39.47,39.49,39.44,39.44,5882.0,33.0786,33.0953,33.0534,33.0534,5882.0
2019-10-11 11:00:00,39.43,39.49,39.43,39.46,11111.0,33.045,33.0953,33.045,33.0702,11111.0
2019-10-11 11:05:00,39.46,39.47,39.38,39.39,8437.0,33.0702,33.0786,33.0031,33.0115,8437.0
2019-10-11 11:10:00,39.41,39.44,39.39,39.43,41503.0,33.0283,33.0534,33.0115,33.045,41503.0
2019-10-11 11:15:00,39.43,39.52,39.43,39.44,12278.0,33.045,33.1205,33.045,33.0534,12278.0
2019-10-11 11:20:00,39.46,39.48,39.43,39.46,9971.0,33.0702,33.0869,33.045,33.0702,9971.0
2019-10-11 11:25:00,39.45,39.47,39.43,39.46,6538.0,33.0618,33.0786,33.045,33.0702,6538.0
2019-10-11 11:30:00,39.47,39.53,39.45,39.52,7596.0,33.0786,33.1289,33.0618,33.1205,7596.0
2019-10-11 11:35:00,39.51,39.51,39.43,39.45,7423.0,33.1121,33.1121,33.045,33.0618,7423.0
2019-10-11 11:40:00,39.44,39.48,39.43,39.43,6383.0,33.0534,33.0869,33.045,33.045,6383.0
2019-10-11 11:45:00,39.44,39.48,39.4,39.41,21661.0,33.0534,33.0869,33.0199,33.0283,21661.0
2019-10-11 11:50:00,39.4,39.4,39.34,39.35,5222.0,33.0199,33.0199,32.9696,32.978,5222.0
2019-10-11 11:55:00,39.36,39.41,39.35,39.4,9157.0,32.9864,33.0283,32.978,33.0199,9157.0
2019-10-11 12:00:00,39.39,39.42,39.36,39.39,14884.0,33.0115,33.0367,32.9864,33.0115,14884.0
2019-10-11 12:05:00,39.38,39.4,39.36,39.38,16718.0,33.0031,33.0199,32.9864,33.0031,16718.0
2019-10-11 12:10:00,39.38,39.43,39.37,39.41,10375.0,33.0031,33.045,32.9948,33.0283,10375.0
2019-10-11 12:15:00,39.41,39.43,39.4,39.41,11255.0,33.0283,33.045,33.0199,33.0283,11255.0
2019-10-11 12:20:00,39.41,39.43,39.39,39.42,16424.0,33.0283,33.045,33.0115,33.0367,16424.0
2019-10-11 12:25:00,39.43,39.49,39.43,39.48,10824.0,33.045,33.0953,33.045,33.0869,10824.0
2019-10-11 12:30:00,39.48,39.49,39.38,39.41,26700.0,33.0869,33.0953,33.0031,33.0283,26700.0
2019-10-11 12:35:00,39.41,39.43,39.34,39.35,5533.0,33.0283,33.045,32.9696,32.978,5533.0
2019-10-11 12:40:00,39.36,39.38,39.32,39.35,5477.0,32.9864,33.0031,32.9529,32.978,5477.0
2019-10-11 12:45:00,39.35,39.41,39.34,39.41,13001.0,32.978,33.0283,32.9696,33.0283,13001.0
2019-10-11 12:50:00,39.41,39.44,39.4,39.42,7084.0,33.0283,33.0534,33.0199,33.0367,7084.0
2019-10-11 12:55:00,39.43,39.48,39.43,39.47,5696.0,33.045,33.0869,33.045,33.0786,5696.0
2019-10-11 13:00:00,39.47,39.47,39.43,39.45,4873.0,33.0786,33.0786,33.045,33.0618,4873.0
2019-10-11 13:05:00,39.45,39.47,39.43,39.43,7522.0,33.0618,33.0786,33.045,33.045,7522.0
2019-10-11 13:10:00,39.43,39.45,39.42,39.43,6554.0,33.045,33.0618,33.0367,33.045,6554.0
2019-10-11 13:15:00,39.43,39.44,39.41,39.43,12362.0,33.045,33.0534,33.0283,33.045,12362.0
2019-10-11 13:20:00,39.44,39.45,39.42,39.44,6179.0,33.0534,33.0618,33.0367,33.0534,6179.0
2019-10-11 13:25:00,39.44,39.57,39.43,39.48,13281.0,33.0534,33.1624,33.045,33.0869,13281.0
2019-10-11 13:30:00,39.48,39.51,39.45,39.5,3600.0,33.0869,33.1121,33.0618,33.1037,3600.0
2019-10-11 13:35:00,39.53,39.54,39.49,39.51,2981.0,33.1289,33.1372,33.0953,33.1121,2981.0
2019-10-11 13:40:00,39.52,39.52,39.5,39.52,4612.0,33.1205,33.1205,33.1037,33.1205,4612.0
2019-10-11 13:45:00,39.52,39.53,39.49,39.52,6224.0,33.1205,33.1289,33.0953,33.1205,6224.0
2019-10-11 13:50:00,39.52,39.53,39.48,39.52,3777.0,33.1205,33.1289,33.0869,33.1205,3777.0
2019-10-11 13:55:00,39.52,39.56,39.52,39.54,6058.0,33.1205,33.154,33.1205,33.1372,6058.0
2019-10-11 14:00:00,39.55,39.55,39.5,39.5,11193.0,33.1456,33.1456,33.1037,33.1037,11193.0
2019-10-11 14:05:00,39.51,39.51,39.46,39.47,7996.0,33.1121,33.1121,33.0702,33.0786,7996.0
2019-10-11 14:10:00,39.46,39.46,39.42,39.44,6312.0,33.0702,33.0702,33.0367,33.0534,6312.0
2019-10-11 14:15:00,39.44,39.45,39.41,39.43,5695.0,33.0534,33.0618,33.0283,33.045,5695.0
2019-10-11 14:20:00,39.44,39.46,39.44,39.45,6733.0,33.0534,33.0702,33.0534,33.0618,6733.0
2019-10-11 14:25:00,39.45,39.49,39.44,39.49,3533.0,33.0618,33.0953,33.0534,33.0953,3533.0
2019-10-11 14:30:00,39.5,39.5,39.47,39.48,5315.0,33.1037,33.1037,33.0786,33.0869,5315.0
2019-10-11 14:35:00,39.48,39.51,39.47,39.51,4766.0,33.0869,33.1121,33.0786,33.1121,4766.0
2019-10-11 14:40:00,39.5,39.52,39.49,39.51,4604.0,33.1037,33.1205,33.0953,33.1121,4604.0
2019-10-11 14:45:00,39.51,39.54,39.49,39.5,8260.0,33.1121,33.1372,33.0953,33.1037,8260.0
2019-10-11 14:50:00,39.5,39.53,39.49,39.52,3450.0,33.1037,33.1289,33.0953,33.1205,3450.0
2019-10-11 14:55:00,39.52,39.55,39.5,39.55,4081.0,33.1205,33.1456,33.1037,33.1456,4081.0
2019-10-11 15:00:00,39.55,39.55,39.49,39.49,66494.0,33.1456,33.1456,33.0953,33.0953,66494.0
2019-10-11 15:05:00,39.5,39.51,39.47,39.48,13613.0,33.1037,33.1121,33.0786,33.0869,13613.0
2019-10-11 15:10:00,39.48,39.48,39.42,39.44,17713.0,33.0869,33.0869,33.0367,33.0534,17713.0
2019-10-11 15:15:00,39.43,39.46,39.42,39.44,15597.0,33.045,33.0702,33.0367,33.0534,15597.0
2019-10-11 15:20:00,39.44,39.46,39.42,39.44,12290.0,33.0534,33.0702,33.0367,33.0534,12290.0
2019-10-11 15:25:00,39.44,39.46,39.43,39.45,14504.0,33.0534,33.0702,33.045,33.0618,14504.0
2019-10-11 15:30:00,39.45,39.47,39.4,39.45,31334.0,33.0618,33.0786,33.0199,33.0618,31334.0
2019-10-11 15:35:00,39.46,39.49,39.38,39.44,62645.0,33.0702,33.0953,33.0031,33.0534,62645.0
2019-10-11 15:40:00,39.44,39.46,39.33,39.34,35253.0,33.0534,33.0702,32.9612,32.9696,35253.0
2019-10-11 15:45:00,39.32,39.41,39.27,39.32,39767.0,32.9529,33.0283,32.911,32.9529,39767.0
2019-10-11 15:50:00,39.31,39.35,39.24,39.25,74704.0,32.9445,32.978,32.8858,32.8942,74704.0
2019-10-11 15:55:00,39.26,39.28,39.15,39.16,160613.0,32.9026,32.9193,32.8104,32.8188,160613.0
2019-10-14 09:30:00,39.3,39.43,39.03,39.12,23294.0,32.9361,33.045,32.7098,32.7852,23294.0
2019-10-14 09:35:00,39.12,39.25,39.12,39.23,10847.0,32.7852,32.8942,32.7852,32.8774,10847.0
2019-10-14 09:40:00,39.23,39.24,39.08,39.09,12772.0,32.8774,32.8858,32.7517,32.7601,12772.0
2019-10-14 09:45:00,39.07,39.13,39.05,39.12,7020.0,32.7433,32.7936,32.7266,32.7852,7020.0
2019-10-14 09:50:00,39.13,39.22,39.1,39.22,15879.0,32.7936,32.8691,32.7685,32.8691,15879.0
2019-10-14 09:55:00,39.21,39.3,39.19,39.3,11740.0,32.8607,32.9361,32.8439,32.9361,11740.0
2019-10-14 10:00:00,39.31,39.44,39.28,39.41,24904.0,32.9445,33.0534,32.9193,33.0283,24904.0
2019-10-14 10:05:00,39.42,39.52,39.41,39.51,22148.0,33.0367,33.1205,33.0283,33.1121,22148.0
2019-10-14 10:10:00,39.51,39.51,39.44,39.46,27726.0,33.1121,33.1121,33.0534,33.0702,27726.0
2019-10-14 10:15:00,39.45,39.45,39.24,39.26,9344.0,33.0618,33.0618,32.8858,32.9026,9344.0
2019-10-14 10:20:00,39.27,39.33,39.26,39.28,4496.0,32.911,32.9612,32.9026,32.9193,4496.0
2019-10-14 10:25:00,39.28,39.32,39.25,39.32,9494.0,32.9193,32.9529,32.8942,32.9529,9494.0
2019-10-14 10:30:00,39.33,39.38,39.33,39.35,10627.0,32.9612,33.0031,32.9612,32.978,10627.0
2019-10-14 10:35:00,39.35,39.35,39.31,39.32,10641.0,32.978,32.978,32.9445,32.9529,10641.0
2019-10-14 10:40:00,39.32,39.32,39.25,39.3,10507.0,32.9529,32.9529,32.8942,32.9361,10507.0
2019-10-14 10:45:00,39.3,39.33,39.29,39.33,7404.0,32.9361,32.9612,32.9277,32.9612,7404.0
2019-10-14 10:50:00,39.33,39.41,39.32,39.39,14376.0,32.9612,33.0283,32.9529,33.0115,14376.0
2019-10-14 10:55:00,39.39,39.39,39.32,39.33,7656.0,33.0115,33.0115,32.9529,32.9612,7656.0
2019-10-14 11:00:00,39.33,39.33,39.21,39.24,10777.0,32.9612,32.9612,32.8607,32.8858,10777.0
2019-10-14 11:05:00,39.25,39.31,39.24,39.29,8287.0,32.8942,32.9445,32.8858,32.9277,8287.0
2019-10-14 11:10:00,39.29,39.36,39.28,39.35,17751.0,32.9277,32.9864,32.9193,32.978,17751.0
2019-10-14 11:15:00,39.34,39.36,39.29,39.31,5675.0,32.9696,32.9864,32.9277,32.9445,5675.0
2019-10-14 11:20:00,39.3,39.33,39.29,39.33,16670.0,32.9361,32.9612,32.9277,32.9612,16670.0
2019-10-14 11:25:00,39.34,39.34,39.31,39.33,3951.0,32.9696,32.9696,32.9445,32.9612,3951.0
2019-10-14 11:30:00,39.33,39.36,39.31,39.35,46897.0,32.9612,32.9864,32.9445,32.978,46897.0
2019-10-14 11:35:00,39.36,39.36,39.28,39.3,13761.0,32.9864,32.9864,32.9193,32.9361,13761.0
2019-10-14 11:40:00,39.3,39.3,39.25,39.25,4869.0,32.9361,32.9361,32.8942,32.8942,4869.0
2019-10-14 11:45:00,39.26,39.28,39.25,39.27,7625.0,32.9026,32.9193,32.8942,32.911,7625.0
2019-10-14 11:50:00,39.27,39.28,39.25,39.28,5778.0,32.911,32.9193,32.8942,32.9193,5778.0
2019-10-14 11:55:00,39.29,39.32,39.28,39.3,10951.0,32.9277,32.9529,32.9193,32.9361,10951.0
2019-10-14 12:00:00,39.3,39.34,39.3,39.33,12778.0,32.9361,32.9696,32.9361,32.9612,12778.0
2019-10-14 12:05:00,39.33,39.38,39.32,39.38,10552.0,32.9612,33.0031,32.9529,33.0031,10552.0
2019-10-14 12:10:00,39.39,39.39,39.34,39.34,6484.0,33.0115,33.0115,32.9696,32.9696,6484.0
2019-10-14 12:15:00,39.34,39.35,39.31,39.32,8811.0,32.9696,32.978,32.9445,32.9529,8811.0
2019-10-14 12:20:00,39.31,39.32,39.29,39.32,6224.0,32.9445,32.9529,32.9277,32.9529,6224.0
2019-10-14 12:25:00,39.32,39.32,39.29,39.29,8783.0,32.9529,32.9529,32.9277,32.9277,8783.0
2019-10-14 12:30:00,39.29,39.31,39.29,39.3,10100.0,32.9277,32.9445,32.9277,32.9361,10100.0
2019-10-14 12:35:00,39.3,39.32,39.29,39.32,10902.0,32.9361,32.9529,32.9277,32.9529,10902.0
2019-10-14 12:40:00,39.32,39.32,39.28,39.3,7985.0,32.9529,32.9529,32.9193,32.9361,7985.0
2019-10-14 12:45:00,39.29,39.3,39.28,39.28,5925.0,32.9277,32.9361,32.9193,32.9193,5925.0
2019-10-14 12:50:00,39.27,39.29,39.27,39.28,31332.0,32.911,32.9277,32.911,32.9193,31332.0
2019-10-14 12:55:00,39.28,39.28,39.22,39.23,6712.0,32.9193,32.9193,32.8691,32.8774,6712.0
2019-10-14 13:00:00,39.23,39.26,39.23,39.24,3430.0,32.8774,32.9026,32.8774,32.8858,3430.0
2019-10-14 13:05:00,39.23,39.26,39.23,39.26,4590.0,32.8774,32.9026,32.8774,32.9026,4590.0
2019-10-14 13:10:00,39.25,39.26,39.24,39.25,4867.0,32.8942,32.9026,32.8858,32.8942,4867.0
2019-10-14 13:15:00,39.25,39.25,39.19,39.2,7774.0,32.8942,32.8942,32.8439,32.8523,7774.0
2019-10-14 13:20:00,39.19,39.2,39.15,39.15,13081.0,32.8439,32.8523,32.8104,32.8104,13081.0
2019-10-14 13:25:00,39.15,39.2,39.12,39.2,11822.0,32.8104,32.8523,32.7852,32.8523,11822.0
2019-10-14 13:30:00,39.2,39.21,39.19,39.21,5219.0,32.8523,32.8607,32.8439,32.8607,5219.0
2019-10-14 13:35:00,39.21,39.21,39.18,39.18,4463.0,32.8607,32.8607,32.8355,32.8355,4463.0
2019-10-14 13:40:00,39.19,39.22,39.18,39.22,22337.0,32.8439,32.8691,32.8355,32.8691,22337.0
2019-10-14 13:45:00,39.22,39.23,39.21,39.23,6159.0,32.8691,32.8774,32.8607,32.8774,6159.0
2019-10-14 13:50:00,39.23,39.33,39.23,39.32,9297.0,32.8774,32.9612,32.8774,32.9529,9297.0
2019-10-14 13:55:00,39.33,39.34,39.31,39.34,10171.0,32.9612,32.9696,32.9445,32.9696,10171.0
2019-10-14 14:00:00,39.34,39.38,39.32,39.32,15186.0,32.9696,33.0031,32.9529,32.9529,15186.0
2019-10-14 14:05:00,39.32,39.33,39.3,39.3,6809.0,32.9529,32.9612,32.9361,32.9361,6809.0
2019-10-14 14:10:00,39.31,39.35,39.31,39.34,9721.0,32.9445,32.978,32.9445,32.9696,9721.0
2019-10-14 14:15:00,39.35,39.35,39.33,39.33,3612.0,32.978,32.978,32.9612,32.9612,3612.0
2019-10-14 14:20:00,39.33,39.34,39.31,39.32,6254.0,32.9612,32.9696,32.9445,32.9529,6254.0
2019-10-14 14:25:00,39.32,39.33,39.31,39.33,5462.0,32.9529,32.9612,32.9445,32.9612,5462.0
2019-10-14 14:30:00,39.32,39.33,39.31,39.33,11326.0,32.9529,32.9612,32.9445,32.9612,11326.0
2019-10-14 14:35:00,39.32,39.32,39.26,39.26,10337.0,32.9529,32.9529,32.9026,32.9026,10337.0
2019-10-14 14:40:00,39.26,39.28,39.26,39.27,10178.0,32.9026,32.9193,32.9026,32.911,10178.0
2019-10-14 14:45:00,39.28,39.29,39.25,39.25,10180.0,32.9193,32.9277,32.8942,32.8942,10180.0
2019-10-14 14:50:00,39.26,39.27,39.25,39.25,6513.0,32.9026,32.911,32.8942,32.8942,6513.0
2019-10-14 14:55:00,39.25,39.26,39.23,39.23,8939.0,32.8942,32.9026,32.8774,32.8774,8939.0
2019-10-14 15:00:00,39.23,39.27,39.22,39.27,11166.0,32.8774,32.911,32.8691,32.911,11166.0
2019-10-14 15:05:00,39.26,39.26,39.23,39.23,12735.0,32.9026,32.9026,32.8774,32.8774,12735.0
2019-10-14 15:10:00,39.23,39.25,39.22,39.24,15304.0,32.8774,32.8942,32.8691,32.8858,15304.0
2019-10-14 15:15:00,39.25,39.25,39.22,39.24,13819.0,32.8942,32.8942,32.8691,32.8858,13819.0
2019-10-14 15:20:00,39.24,39.25,39.22,39.23,15037.0,32.8858,32.8942,32.8691,32.8774,15037.0
2019-10-14 15:25:00,39.23,39.26,39.22,39.23,20903.0,32.8774,32.9026,32.8691,32.8774,20903.0
2019-10-14 15:30:00,39.23,39.24,39.18,39.19,33519.0,32.8774,32.8858,32.8355,32.8439,33519.0
2019-10-14 15:35:00,39.18,39.19,39.16,39.16,21038.0,32.8355,32.8439,32.8188,32.8188,21038.0
2019-10-14 15:40:00,39.16,39.17,39.13,39.14,13075.0,32.8188,32.8271,32.7936,32.802,13075.0
2019-10-14 15:45:00,39.14,39.14,39.09,39.1,44706.0,32.802,32.802,32.7601,32.7685,44706.0
2019-10-14 15:50:00,39.11,39.16,39.09,39.14,88288.0,32.7769,32.8188,32.7601,32.802,88288.0
2019-10-14 15:55:00,39.13,39.15,39.08,39.11,157920.0,32.7936,32.8104,32.7517,32.7769,157920.0
2019-10-15 09:30:00,39.15,39.29,39.11,39.23,15149.0,32.8104,32.9277,32.7769,32.8774,15149.0
2019-10-15 09:35:00,39.22,39.24,39.16,39.22,4400.0,32.8691,32.8858,32.8188,32.8691,4400.0
2019-10-15 09:40:00,39.19,39.26,39.18,39.26,6472.0,32.8439,32.9026,32.8355,32.9026,6472.0
2019-10-15 09:45:00,39.3,39.4,39.3,39.35,10335.0,32.9361,33.0199,32.9361,32.978,10335.0
2019-10-15 09:50:00,39.34,39.37,39.3,39.37,8225.0,32.9696,32.9948,32.9361,32.9948,8225.0
2019-10-15 09:55:00,39.37,39.41,39.35,39.37,5443.0,32.9948,33.0283,32.978,32.9948,5443.0
2019-10-15 10:00:00,39.38,39.45,39.35,39.45,7800.0,33.0031,33.0618,32.978,33.0618,7800.0
2019-10-15 10:05:00,39.45,39.48,39.41,39.47,7794.0,33.0618,33.0869,33.0283,33.0786,7794.0
2019-10-15 10:10:00,39.47,39.52,39.45,39.5,13164.0,33.0786,33.1205,33.0618,33.1037,13164.0
2019-10-15 10:15:00,39.5,39.54,39.49,39.5,7189.0,33.1037,33.1372,33.0953,33.1037,7189.0
2019-10-15 10:20:00,39.49,39.52,39.48,39.51,9954.0,33.0953,33.1205,33.0869,33.1121,9954.0
2019-10-15 10:25:00,39.51,39.55,39.47,39.47,7701.0,33.1121,33.1456,33.0786,33.0786,7701.0
2019-10-15 10:30:00,39.46,39.46,39.4,39.41,4720.0,33.0702,33.0702,33.0199,33.0283,4720.0
2019-10-15 10:35:00,39.42,39.46,39.39,39.46,8728.0,33.0367,33.0702,33.0115,33.0702,8728.0
2019-10-15 10:40:00,39.46,39.51,39.45,39.48,14728.0,33.0702,33.1121,33.0618,33.0869,14728.0
2019-10-15 10:45:00,39.48,39.5,39.46,39.5,7135.0,33.0869,33.1037,33.0702,33.1037,7135.0
2019-10-15 10:50:00,39.5,39.53,39.48,39.52,13590.0,33.1037,33.1289,33.0869,33.1205,13590.0
2019-10-15 10:55:00,39.52,39.54,39.51,39.52,10960.0,33.1205,33.1372,33.1121,33.1205,10960.0
2019-10-15 11:00:00,39.52,39.54,39.47,39.52,34939.0,33.1205,33.1372,33.0786,33.1205,34939.0
2019-10-15 11:05:00,39.53,39.58,39.52,39.58,9904.0,33.1289,33.1708,33.1205,33.1708,9904.0
2019-10-15 11:10:00,39.58,39.58,39.51,39.53,13958.0,33.1708,33.1708,33.1121,33.1289,13958.0
2019-10-15 11:15:00,39.54,39.54,39.5,39.52,8400.0,33.1372,33.1372,33.1037,33.1205,8400.0
2019-10-15 11:20:00,39.51,39.52,39.49,39.52,12633.0,33.1121,33.1205,33.0953,33.1205,12633.0
2019-10-15 11:25:00,39.51,39.53,39.49,39.52,9846.0,33.1121,33.1289,33.0953,33.1205,9846.0
2019-10-15 11:30:00,39.52,39.53,39.5,39.51,5133.0,33.1205,33.1289,33.1037,33.1121,5133.0
2019-10-15 11:35:00,39.51,39.51,39.47,39.49,15671.0,33.1121,33.1121,33.0786,33.0953,15671.0
2019-10-15 11:40:00,39.5,39.5,39.48,39.49,2222.0,33.1037,33.1037,33.0869,33.0953,2222.0
2019-10-15 11:45:00,39.48,39.52,39.48,39.51,13954.0,33.0869,33.1205,33.0869,33.1121,13954.0
2019-10-15 11:50:00,39.51,39.52,39.5,39.51,5362.0,33.1121,33.1205,33.1037,33.1121,5362.0
2019-10-15 11:55:00,39.5,39.55,39.49,39.55,5897.0,33.1037,33.1456,33.0953,33.1456,5897.0
2019-10-15 12:00:00,39.53,39.54,39.52,39.52,5454.0,33.1289,33.1372,33.1205,33.1205,5454.0
2019-10-15 12:05:00,39.53,39.54,39.52,39.52,5377.0,33.1289,33.1372,33.1205,33.1205,5377.0
2019-10-15 12:10:00,39.53,39.54,39.52,39.54,4586.0,33.1289,33.1372,33.1205,33.1372,4586.0
2019-10-15 12:15:00,39.53,39.55,39.49,39.53,45785.0,33.1289,33.1456,33.0953,33.1289,45785.0
2019-10-15 12:20:00,39.53,39.55,39.52,39.54,17437.0,33.1289,33.1456,33.1205,33.1372,17437.0
2019-10-15 12:25:00,39.53,39.59,39.5,39.58,32343.0,33.1289,33.1791,33.1037,33.1708,32343.0
2019-10-15 12:30:00,39.58,39.6,39.57,39.59,6693.0,33.1708,33.1875,33.1624,33.1791,6693.0
2019-10-15 12:35:00,39.59,39.6,39.58,39.59,15732.0,33.1791,33.1875,33.1708,33.1791,15732.0
2019-10-15 12:40:00,39.59,39.62,39.58,39.62,4600.0,33.1791,33.2043,33.1708,33.2043,4600.0
2019-10-15 12:45:00,39.63,39.63,39.6,39.61,5386.0,33.2127,33.2127,33.1875,33.1959,5386.0
2019-10-15 12:50:00,39.61,39.63,39.6,39.62,3788.0,33.1959,33.2127,33.1875,33.2043,3788.0
2019-10-15 12:55:00,39.62,39.63,39.61,39.62,14034.0,33.2043,33.2127,33.1959,33.2043,14034.0
2019-10-15 13:00:00,39.62,39.69,39.62,39.66,21978.0,33.2043,33.2629,33.2043,33.2378,21978.0
2019-10-15 13:05:00,39.67,39.67,39.63,39.63,2566.0,33.2462,33.2462,33.2127,33.2127,2566.0
2019-10-15 13:10:00,39.63,39.65,39.63,39.64,1200.0,33.2127,33.2294,33.2127,33.221,1200.0
2019-10-15 13:15:00,39.64,39.65,39.62,39.62,4982.0,33.221,33.2294,33.2043,33.2043,4982.0
2019-10-15 13:20:00,39.63,39.63,39.61,39.62,5356.0,33.2127,33.2127,33.1959,33.2043,5356.0
2019-10-15 13:25:00,39.62,39.64,39.61,39.63,4108.0,33.2043,33.221,33.1959,33.2127,4108.0
2019-10-15 13:30:00,39.64,39.66,39.62,39.65,7704.0,33.221,33.2378,33.2043,33.2294,7704.0
2019-10-15 13:35:00,39.65,39.66,39.64,39.64,4724.0,33.2294,33.2378,33.221,33.221,4724.0
2019-10-15 13:40:00,39.64,39.66,39.6,39.61,8682.0,33.221,33.2378,33.1875,33.1959,8682.0
2019-10-15 13:45:00,39.61,39.62,39.6,39.6,3562.0,33.1959,33.2043,33.1875,33.1875,3562.0
2019-10-15 13:50:00,39.61,39.63,39.6,39.62,3440.0,33.1959,33.2127,33.1875,33.2043,3440.0
2019-10-15 13:55:00,39.62,39.64,39.61,39.62,6877.0,33.2043,33.221,33.1959,33.2043,6877.0
2019-10-15 14:00:00,39.63,39.65,39.62,39.64,5066.0,33.2127,33.2294,33.2043,33.221,5066.0
2019-10-15 14:05:00,39.63,39.64,39.6,39.63,8197.0,33.2127,33.221,33.1875,33.2127,8197.0
2019-10-15 14:10:00,39.62,39.63,39.61,39.62,5640.0,33.2043,33.2127,33.1959,33.2043,5640.0
2019-10-15 14:15:00,39.61,39.63,39.61,39.63,3236.0,33.1959,33.2127,33.1959,33.2127,3236.0
2019-10-15 14:20:00,39.62,39.63,39.61,39.62,5576.0,33.2043,33.2127,33.1959,33.2043,5576.0
2019-10-15 14:25:00,39.61,39.62,39.57,39.58,6766.0,33.1959,33.2043,33.1624,33.1708,6766.0
2019-10-15 14:30:00,39.58,39.6,39.56,39.57,7286.0,33.1708,33.1875,33.154,33.1624,7286.0
2019-10-15 14:35:00,39.56,39.56,39.53,39.54,7158.0,33.154,33.154,33.1289,33.1372,7158.0
2019-10-15 14:40:00,39.55,39.56,39.53,39.55,3475.0,33.1456,33.154,33.1289,33.1456,3475.0
2019-10-15 14:45:00,39.55,39.55,39.49,39.49,10263.0,33.1456,33.1456,33.0953,33.0953,10263.0
2019-10-15 14:50:00,39.5,39.51,39.47,39.47,6353.0,33.1037,33.1121,33.0786,33.0786,6353.0
2019-10-15 14:55:00,39.48,39.49,39.46,39.49,5795.0,33.0869,33.0953,33.0702,33.0953,5795.0
2019-10-15 15:00:00,39.49,39.5,39.47,39.48,7957.0,33.0953,33.1037,33.0786,33.0869,7957.0
2019-10-15 15:05:00,39.48,39.49,39.47,39.47,11408.0,33.0869,33.0953,33.0786,33.0786,11408.0
2019-10-15 15:10:00,39.46,39.49,39.46,39.47,6488.0,33.0702,33.0953,33.0702,33.0786,6488.0
2019-10-15 15:15:00,39.47,39.49,39.46,39.46,9139.0,33.0786,33.0953,33.0702,33.0702,9139.0
2019-10-15 15:20:00,39.47,39.48,39.46,39.47,6636.0,33.0786,33.0869,33.0702,33.0786,6636.0
2019-10-15 15:25:00,39.46,39.49,39.46,39.49,11265.0,33.0702,33.0953,33.0702,33.0953,11265.0
2019-10-15 15:30:00,39.48,39.49,39.45,39.47,15336.0,33.0869,33.0953,33.0618,33.0786,15336.0
2019-10-15 15:35:00,39.47,39.48,39.45,39.45,15480.0,33.0786,33.0869,33.0618,33.0618,15480.0
2019-10-15 15:40:00,39.45,39.46,39.39,39.41,22312.0,33.0618,33.0702,33.0115,33.0283,22312.0
2019-10-15 15:45:00,39.41,39.43,39.39,39.4,24177.0,33.0283,33.045,33.0115,33.0199,24177.0
2019-10-15 15:50:00,39.4,39.42,39.38,39.39,40525.0,33.0199,33.0367,33.0031,33.0115,40525.0
2019-10-15 15:55:00,39.4,39.41,39.36,39.38,108059.0,33.0199,33.0283,32.9864,33.0031,108059.0
2019-10-16 09:30:00,39.38,39.48,39.24,39.35,32922.0,33.0031,33.0869,32.8858,32.978,32922.0
2019-10-16 09:35:00,39.35,39.41,39.32,39.35,8675.0,32.978,33.0283,32.9529,32.978,8675.0
2019-10-16 09:40:00,39.35,39.47,39.33,39.46,34382.0,32.978,33.0786,32.9612,33.0702,34382.0
2019-10-16 09:45:00,39.45,39.46,39.39,39.43,14283.0,33.0618,33.0702,33.0115,33.045,14283.0
2019-10-16 09:50:00,39.43,39.43,39.32,39.38,39932.0,33.045,33.045,32.9529,33.0031,39932.0
2019-10-16 09:55:00,39.37,39.41,39.37,39.41,13445.0,32.9948,33.0283,32.9948,33.0283,13445.0
2019-10-16 10:00:00,39.41,39.54,39.4,39.54,11472.0,33.0283,33.1372,33.0199,33.1372,11472.0
2019-10-16 10:05:00,39.56,39.62,39.55,39.62,12945.0,33.154,33.2043,33.1456,33.2043,12945.0
2019-10-16 10:10:00,39.61,39.62,39.56,39.56,11754.0,33.1959,33.2043,33.154,33.154,11754.0
2019-10-16 10:15:00,39.55,39.55,39.48,39.49,6897.0,33.1456,33.1456,33.0869,33.0953,6897.0
2019-10-16 10:20:00,39.49,39.53,39.46,39.47,6535.0,33.0953,33.1289,33.0702,33.0786,6535.0
2019-10-16 10:25:00,39.46,39.54,39.46,39.52,8045.0,33.0702,33.1372,33.0702,33.1205,8045.0
2019-10-16 10:30:00,39.5,39.54,39.49,39.52,7232.0,33.1037,33.1372,33.0953,33.1205,7232.0
2019-10-16 10:35:00,39.53,39.55,39.52,39.54,12273.0,33.1289,33.1456,33.1205,33.1372,12273.0
2019-10-16 10:40:00,39.54,39.57,39.53,39.53,36373.0,33.1372,33.1624,33.1289,33.1289,36373.0
2019-10-16 10:45:00,39.54,39.58,39.53,39.55,12704.0,33.1372,33.1708,33.1289,33.1456,12704.0
2019-10-16 10:50:00,39.55,39.56,39.53,39.54,5119.0,33.1456,33.154,33.1289,33.1372,5119.0
2019-10-16 10:55:00,39.55,39.64,39.54,39.58,47637.0,33.1456,33.221,33.1372,33.1708,47637.0
2019-10-16 11:00:00,39.58,39.6,39.55,39.56,26292.0,33.1708,33.1875,33.1456,33.154,26292.0
2019-10-16 11:05:00,39.57,39.63,39.55,39.61,18666.0,33.1624,33.2127,33.1456,33.1959,18666.0
2019-10-16 11:10:00,39.61,39.62,39.57,39.6,22456.0,33.1959,33.2043,33.1624,33.1875,22456.0
2019-10-16 11:15:00,39.61,39.61,39.55,39.55,4490.0,33.1959,33.1959,33.1456,33.1456,4490.0
2019-10-16 11:20:00,39.55,39.56,39.48,39.48,15646.0,33.1456,33.154,33.0869,33.0869,15646.0
2019-10-16 11:25:00,39.48,39.51,39.44,39.5,84946.0,33.0869,33.1121,33.0534,33.1037,84946.0
2019-10-16 11:30:00,39.5,39.53,39.47,39.48,6829.0,33.1037,33.1289,33.0786,33.0869,6829.0
2019-10-16 11:35:00,39.49,39.49,39.43,39.44,5474.0,33.0953,33.0953,33.045,33.0534,5474.0
2019-10-16 11:40:00,39.44,39.5,39.4,39.48,3667.0,33.0534,33.1037,33.0199,33.0869,3667.0
2019-10-16 11:45:00,39.5,39.52,39.49,39.52,6597.0,33.1037,33.1205,33.0953,33.1205,6597.0
2019-10-16 11:50:00,39.52,39.52,39.48,39.51,4672.0,33.1205,33.1205,33.0869,33.1121,4672.0
2019-10-16 11:55:00,39.5,39.51,39.44,39.51,20937.0,33.1037,33.1121,33.0534,33.1121,20937.0
2019-10-16 12:00:00,39.5,39.54,39.49,39.52,4810.0,33.1037,33.1372,33.0953,33.1205,4810.0
2019-10-16 12:05:00,39.52,39.52,39.5,39.5,2141.0,33.1205,33.1205,33.1037,33.1037,2141.0
2019-10-16 12:10:00,39.51,39.51,39.5,39.51,2105.0,33.1121,33.1121,33.1037,33.1121,2105.0
2019-10-16 12:15:00,39.5,39.51,39.48,39.49,4774.0,33.1037,33.1121,33.0869,33.0953,4774.0
2019-10-16 12:20:00,39.5,39.51,39.48,39.5,2145.0,33.1037,33.1121,33.0869,33.1037,2145.0
2019-10-16 12:25:00,39.5,39.54,39.49,39.54,8238.0,33.1037,33.1372,33.0953,33.1372,8238.0
2019-10-16 12:30:00,39.54,39.54,39.52,39.52,5192.0,33.1372,33.1372,33.1205,33.1205,5192.0
2019-10-16 12:35:00,39.52,39.52,39.45,39.45,7339.0,33.1205,33.1205,33.0618,33.0618,7339.0
2019-10-16 12:40:00,39.45,39.49,39.44,39.48,4148.0,33.0618,33.0953,33.0534,33.0869,4148.0
2019-10-16 12:45:00,39.48,39.49,39.47,39.49,2487.0,33.0869,33.0953,33.0786,33.0953,2487.0
2019-10-16 12:50:00,39.5,39.5,39.46,39.48,4292.0,33.1037,33.1037,33.0702,33.0869,4292.0
2019-10-16 12:55:00,39.48,39.51,39.48,39.5,3879.0,33.0869,33.1121,33.0869,33.1037,3879.0
2019-10-16 13:00:00,39.5,39.5,39.48,39.48,7831.0,33.1037,33.1037,33.0869,33.0869,7831.0
2019-10-16 13:05:00,39.49,39.49,39.47,39.48,16410.0,33.0953,33.0953,33.0786,33.0869,16410.0
2019-10-16 13:10:00,39.48,39.5,39.48,39.5,2997.0,33.0869,33.1037,33.0869,33.1037,2997.0
2019-10-16 13:15:00,39.5,39.5,39.44,39.46,7725.0,33.1037,33.1037,33.0534,33.0702,7725.0
2019-10-16 13:20:00,39.47,39.49,39.47,39.47,3318.0,33.0786,33.0953,33.0786,33.0786,3318.0
2019-10-16 13:25:00,39.47,39.48,39.44,39.48,20288.0,33.0786,33.0869,33.0534,33.0869,20288.0
2019-10-16 13:30:00,39.47,39.53,39.47,39.52,63464.0,33.0786,33.1289,33.0786,33.1205,63464.0
2019-10-16 13:35:00,39.52,39.53,39.51,39.52,5307.0,33.1205,33.1289,33.1121,33.1205,5307.0
2019-10-16 13:40:00,39.52,39.52,39.44,39.47,9746.0,33.1205,33.1205,33.0534,33.0786,9746.0
2019-10-16 13:45:00,39.47,39.47,39.41,39.42,5809.0,33.0786,33.0786,33.0283,33.0367,5809.0
2019-10-16 13:50:00,39.41,39.42,39.4,39.41,2824.0,33.0283,33.0367,33.0199,33.0283,2824.0
2019-10-16 13:55:00,39.41,39.41,39.36,39.37,8636.0,33.0283,33.0283,32.9864,32.9948,8636.0
2019-10-16 14:00:00,39.37,39.39,39.35,39.39,5953.0,32.9948,33.0115,32.978,33.0115,5953.0
2019-10-16 14:05:00,39.39,39.4,39.36,39.37,4552.0,33.0115,33.0199,32.9864,32.9948,4552.0
2019-10-16 14:10:00,39.36,39.37,39.34,39.36,4278.0,32.9864,32.9948,32.9696,32.9864,4278.0
2019-10-16 14:15:00,39.36,39.4,39.34,39.39,8495.0,32.9864,33.0199,32.9696,33.0115,8495.0
2019-10-16 14:20:00,39.39,39.39,39.38,39.39,2008.0,33.0115,33.0115,33.0031,33.0115,2008.0
2019-10-16 14:25:00,39.39,39.39,39.37,39.38,3812.0,33.0115,33.0115,32.9948,33.0031,3812.0
2019-10-16 14:30:00,39.37,39.43,39.37,39.43,7695.0,32.9948,33.045,32.9948,33.045,7695.0
2019-10-16 14:35:00,39.42,39.43,39.4,39.41,4730.0,33.0367,33.045,33.0199,33.0283,4730.0
2019-10-16 14:40:00,39.4,39.42,39.38,39.39,12513.0,33.0199,33.0367,33.0031,33.0115,12513.0
2019-10-16 14:45:00,39.39,39.39,39.36,39.38,4455.0,33.0115,33.0115,32.9864,33.0031,4455.0
2019-10-16 14:50:00,39.39,39.4,39.36,39.38,8645.0,33.0115,33.0199,32.9864,33.0031,8645.0
2019-10-16 14:55:00,39.38,39.38,39.36,39.36,6061.0,33.0031,33.0031,32.9864,32.9864,6061.0
2019-10-16 15:00:00,39.37,39.37,39.34,39.35,6701.0,32.9948,32.9948,32.9696,32.978,6701.0
2019-10-16 15:05:00,39.34,39.36,39.29,39.29,23960.0,32.9696,32.9864,32.9277,32.9277,23960.0
2019-10-16 15:10:00,39.29,39.33,39.28,39.32,42642.0,32.9277,32.9612,32.9193,32.9529,42642.0
2019-10-16 15:15:00,39.32,39.32,39.27,39.3,38471.0,32.9529,32.9529,32.911,32.9361,38471.0
2019-10-16 15:20:00,39.3,39.33,39.24,39.33,32158.0,32.9361,32.9612,32.8858,32.9612,32158.0
2019-10-16 15:25:00,39.33,39.38,39.32,39.38,11735.0,32.9612,33.0031,32.9529,33.0031,11735.0
2019-10-16 15:30:00,39.37,39.37,39.33,39.34,24618.0,32.9948,32.9948,32.9612,32.9696,24618.0
2019-10-16 15:35:00,39.35,39.37,39.34,39.37,26243.0,32.978,32.9948,32.9696,32.9948,26243.0
2019-10-16 15:40:00,39.37,39.37,39.32,39.33,22505.0,32.9948,32.9948,32.9529,32.9612,22505.0
2019-10-16 15:45:00,39.33,39.48,39.33,39.48,39133.0,32.9612,33.0869,32.9612,33.0869,39133.0
2019-10-16 15:50:00,39.48,39.54,39.48,39.52,64069.0,33.0869,33.1372,33.0869,33.1205,64069.0
2019-10-16 15:55:00,39.52,39.54,39.49,39.52,256988.0,33.1205,33.1372,33.0953,33.1205,256988.0
2019-10-17 09:30:00,39.62,39.84,39.52,39.73,18973.0,33.2043,33.3887,33.1205,33.2965,18973.0
2019-10-17 09:35:00,39.71,39.71,39.56,39.66,10262.0,33.2797,33.2797,33.154,33.2378,10262.0
2019-10-17 09:40:00,39.65,39.76,39.65,39.74,3601.0,33.2294,33.3216,33.2294,33.3048,3601.0
2019-10-17 09:45:00,39.74,39.8,39.71,39.8,9423.0,33.3048,33.3551,33.2797,33.3551,9423.0
2019-10-17 09:50:00,39.82,39.83,39.75,39.76,7097.0,33.3719,33.3803,33.3132,33.3216,7097.0
2019-10-17 09:55:00,39.77,39.8,39.75,39.8,24428.0,33.33,33.3551,33.3132,33.3551,24428.0
2019-10-17 10:00:00,39.79,39.81,39.76,39.79,8560.0,33.3467,33.3635,33.3216,33.3467,8560.0
2019-10-17 10:05:00,39.8,39.83,39.79,39.8,9507.0,33.3551,33.3803,33.3467,33.3551,9507.0
2019-10-17 10:10:00,39.8,39.82,39.76,39.81,6108.0,33.3551,33.3719,33.3216,33.3635,6108.0
2019-10-17 10:15:00,39.81,39.87,39.81,39.84,18658.0,33.3635,33.4138,33.3635,33.3887,18658.0
2019-10-17 10:20:00,39.83,39.87,39.82,39.83,7050.0,33.3803,33.4138,33.3719,33.3803,7050.0
2019-10-17 10:25:00,39.83,39.87,39.81,39.82,19076.0,33.3803,33.4138,33.3635,33.3719,19076.0
2019-10-17 10:30:00,39.83,39.85,39.8,39.81,10207.0,33.3803,33.397,33.3551,33.3635,10207.0
2019-10-17 10:35:00,39.8,39.81,39.78,39.8,4550.0,33.3551,33.3635,33.3384,33.3551,4550.0
2019-10-17 10:40:00,39.81,39.88,39.81,39.86,9808.0,33.3635,33.4222,33.3635,33.4054,9808.0
2019-10-17 10:45:00,39.87,39.88,39.85,39.87,8035.0,33.4138,33.4222,33.397,33.4138,8035.0
2019-10-17 10:50:00,39.86,39.89,39.84,39.84,34612.0,33.4054,33.4306,33.3887,33.3887,34612.0
2019-10-17 10:55:00,39.85,39.86,39.8,39.81,17017.0,33.397,33.4054,33.3551,33.3635,17017.0
2019-10-17 11:00:00,39.8,39.8,39.69,39.71,12265.0,33.3551,33.3551,33.2629,33.2797,12265.0
2019-10-17 11:05:00,39.71,39.73,39.66,39.66,11689.0,33.2797,33.2965,33.2378,33.2378,11689.0
2019-10-17 11:10:00,39.67,39.7,39.67,39.7,2414.0,33.2462,33.2713,33.2462,33.2713,2414.0
2019-10-17 11:15:00,39.7,39.75,39.7,39.74,7593.0,33.2713,33.3132,33.2713,33.3048,7593.0
2019-10-17 11:20:00,39.74,39.74,39.69,39.72,6576.0,33.3048,33.3048,33.2629,33.2881,6576.0
2019-10-17 11:25:00,39.72,39.72,39.69,39.71,4931.0,33.2881,33.2881,33.2629,33.2797,4931.0
2019-10-17 11:30:00,39.71,39.71,39.65,39.65,8295.0,33.2797,33.2797,33.2294,33.2294,8295.0
2019-10-17 11:35:00,39.66,39.68,39.65,39.68,3261.0,33.2378,33.2546,33.2294,33.2546,3261.0
2019-10-17 11:40:00,39.68,39.68,39.65,39.66,10419.0,33.2546,33.2546,33.2294,33.2378,10419.0
2019-10-17 11:45:00,39.66,39.66,39.64,39.65,3629.0,33.2378,33.2378,33.221,33.2294,3629.0
2019-10-17 11:50:00,39.65,39.65,39.61,39.61,5230.0,33.2294,33.2294,33.1959,33.1959,5230.0
2019-10-17 11:55:00,39.61,39.62,39.6,39.61,4855.0,33.1959,33.2043,33.1875,33.1959,4855.0
2019-10-17 12:00:00,39.62,39.62,39.58,39.59,6756.0,33.2043,33.2043,33.1708,33.1791,6756.0
2019-10-17 12:05:00,39.59,39.6,39.56,39.57,6902.0,33.1791,33.1875,33.154,33.1624,6902.0
2019-10-17 12:10:00,39.58,39.59,39.56,39.57,5173.0,33.1708,33.1791,33.154,33.1624,5173.0
2019-10-17 12:15:00,39.57,39.57,39.56,39.56,3118.0,33.1624,33.1624,33.154,33.154,3118.0
2019-10-17 12:20:00,39.57,39.61,39.56,39.6,4151.0,33.1624,33.1959,33.154,33.1875,4151.0
2019-10-17 12:25:00,39.61,39.61,39.6,39.6,6668.0,33.1959,33.1959,33.1875,33.1875,6668.0
2019-10-17 12:30:00,39.61,39.61,39.58,39.59,18238.0,33.1959,33.1959,33.1708,33.1791,18238.0
2019-10-17 12:35:00,39.59,39.63,39.59,39.62,6021.0,33.1791,33.2127,33.1791,33.2043,6021.0
2019-10-17 12:40:00,39.63,39.67,39.61,39.64,27541.0,33.2127,33.2462,33.1959,33.221,27541.0
2019-10-17 12:45:00,39.65,39.65,39.62,39.65,6902.0,33.2294,33.2294,33.2043,33.2294,6902.0
2019-10-17 12:50:00,39.65,39.66,39.62,39.66,15674.0,33.2294,33.2378,33.2043,33.2378,15674.0
2019-10-17 12:55:00,39.66,39.68,39.66,39.68,3580.0,33.2378,33.2546,33.2378,33.2546,3580.0
2019-10-17 13:00:00,39.68,39.69,39.66,39.68,11520.0,33.2546,33.2629,33.2378,33.2546,11520.0
2019-10-17 13:05:00,39.68,39.68,39.61,39.63,12979.0,33.2546,33.2546,33.1959,33.2127,12979.0
2019-10-17 13:10:00,39.63,39.63,39.6,39.6,3425.0,33.2127,33.2127,33.1875,33.1875,3425.0
2019-10-17 13:15:00,39.61,39.64,39.6,39.64,3565.0,33.1959,33.221,33.1875,33.221,3565.0
2019-10-17 13:20:00,39.64,39.64,39.63,39.64,2046.0,33.221,33.221,33.2127,33.221,2046.0
2019-10-17 13:25:00,39.63,39.65,39.62,39.64,7423.0,33.2127,33.2294,33.2043,33.221,7423.0
2019-10-17 13:30:00,39.64,39.66,39.63,39.66,5675.0,33.221,33.2378,33.2127,33.2378,5675.0
2019-10-17 13:35:00,39.66,39.68,39.65,39.68,17310.0,33.2378,33.2546,33.2294,33.2546,17310.0
2019-10-17 13:40:00,39.68,39.68,39.64,39.65,9588.0,33.2546,33.2546,33.221,33.2294,9588.0
2019-10-17 13:45:00,39.65,39.67,39.65,39.66,4075.0,33.2294,33.2462,33.2294,33.2378,4075.0
2019-10-17 13:50:00,39.66,39.68,39.65,39.67,5425.0,33.2378,33.2546,33.2294,33.2462,5425.0
2019-10-17 13:55:00,39.66,39.68,39.66,39.68,3800.0,33.2378,33.2546,33.2378,33.2546,3800.0
2019-10-17 14:00:00,39.68,39.69,39.63,39.67,17896.0,33.2546,33.2629,33.2127,33.2462,17896.0
2019-10-17 14:05:00,39.67,39.73,39.67,39.73,3904.0,33.2462,33.2965,33.2462,33.2965,3904.0
2019-10-17 14:10:00,39.72,39.74,39.72,39.73,4374.0,33.2881,33.3048,33.2881,33.2965,4374.0
2019-10-17 14:15:00,39.73,39.76,39.71,39.75,16235.0,33.2965,33.3216,33.2797,33.3132,16235.0
2019-10-17 14:20:00,39.76,39.78,39.74,39.78,12933.0,33.3216,33.3384,33.3048,33.3384,12933.0
2019-10-17 14:25:00,39.78,39.83,39.78,39.8,13379.0,33.3384,33.3803,33.3384,33.3551,13379.0
2019-10-17 14:30:00,39.8,39.83,39.8,39.82,5364.0,33.3551,33.3803,33.3551,33.3719,5364.0
2019-10-17 14:35:00,39.82,39.84,39.81,39.84,5415.0,33.3719,33.3887,33.3635,33.3887,5415.0
2019-10-17 14:40:00,39.84,39.87,39.83,39.84,35994.0,33.3887,33.4138,33.3803,33.3887,35994.0
2019-10-17 14:45:00,39.83,39.85,39.8,39.81,12912.0,33.3803,33.397,33.3551,33.3635,12912.0
2019-10-17 14:50:00,39.82,39.9,39.81,39.87,28058.0,33.3719,33.4389,33.3635,33.4138,28058.0
2019-10-17 14:55:00,39.87,39.89,39.87,39.88,8144.0,33.4138,33.4306,33.4138,33.4222,8144.0
2019-10-17 15:00:00,39.87,39.88,39.86,39.88,9441.0,33.4138,33.4222,33.4054,33.4222,9441.0
2019-10-17 15:05:00,39.88,39.88,39.85,39.86,7191.0,33.4222,33.4222,33.397,33.4054,7191.0
2019-10-17 15:10:00,39.87,39.88,39.84,39.87,20091.0,33.4138,33.4222,33.3887,33.4138,20091.0
2019-10-17 15:15:00,39.86,39.87,39.84,39.86,11016.0,33.4054,33.4138,33.3887,33.4054,11016.0
2019-10-17 15:20:00,39.86,39.87,39.84,39.85,5811.0,33.4054,33.4138,33.3887,33.397,5811.0
2019-10-17 15:25:00,39.85,39.87,39.85,39.86,18098.0,33.397,33.4138,33.397,33.4054,18098.0
2019-10-17 15:30:00,39.86,39.86,39.84,39.84,34123.0,33.4054,33.4054,33.3887,33.3887,34123.0
2019-10-17 15:35:00,39.84,39.85,39.82,39.84,11707.0,33.3887,33.397,33.3719,33.3887,11707.0
2019-10-17 15:40:00,39.83,39.85,39.82,39.84,21722.0,33.3803,33.397,33.3719,33.3887,21722.0
2019-10-17 15:45:00,39.84,39.86,39.82,39.83,38651.0,33.3887,33.4054,33.3719,33.3803,38651.0
2019-10-17 15:50:00,39.82,39.84,39.8,39.82,59868.0,33.3719,33.3887,33.3551,33.3719,59868.0
2019-10-17 15:55:00,39.82,39.82,39.74,39.74,156046.0,33.3719,33.3719,33.3048,33.3048,156046.0
2019-10-18 09:30:00,39.62,39.68,39.5,39.63,127601.0,33.2043,33.2546,33.1037,33.2127,127601.0
2019-10-18 09:35:00,39.65,39.88,39.65,39.82,13785.0,33.2294,33.4222,33.2294,33.3719,13785.0
2019-10-18 09:40:00,39.82,39.93,39.81,39.91,20995.0,33.3719,33.4641,33.3635,33.4473,20995.0
2019-10-18 09:45:00,39.93,39.98,39.9,39.95,19540.0,33.4641,33.506,33.4389,33.4808,19540.0
2019-10-18 09:50:00,39.97,40.02,39.93,39.95,18412.0,33.4976,33.5395,33.4641,33.4808,18412.0
2019-10-18 09:55:00,39.96,40.0,39.91,39.95,102144.0,33.4892,33.5227,33.4473,33.4808,102144.0
2019-10-18 10:00:00,39.95,40.01,39.95,39.97,13034.0,33.4808,33.5311,33.4808,33.4976,13034.0
2019-10-18 10:05:00,39.98,40.06,39.95,39.97,60110.0,33.506,33.573,33.4808,33.4976,60110.0
2019-10-18 10:10:00,39.98,40.0,39.96,39.99,40339.0,33.506,33.5227,33.4892,33.5144,40339.0
2019-10-18 10:15:00,39.98,40.01,39.97,39.99,29321.0,33.506,33.5311,33.4976,33.5144,29321.0
2019-10-18 10:20:00,39.99,40.03,39.95,40.02,11993.0,33.5144,33.5479,33.4808,33.5395,11993.0
2019-10-18 10:25:00,40.02,40.07,40.01,40.02,16112.0,33.5395,33.5814,33.5311,33.5395,16112.0
2019-10-18 10:30:00,40.03,40.14,39.98,40.08,149742.0,33.5479,33.6401,33.506,33.5898,149742.0
2019-10-18 10:35:00,40.09,40.21,40.08,40.21,11711.0,33.5982,33.6987,33.5898,33.6987,11711.0
2019-10-18 10:40:00,40.21,40.21,40.07,40.07,22178.0,33.6987,33.6987,33.5814,33.5814,22178.0
2019-10-18 10:45:00,40.06,40.11,40.05,40.09,18005.0,33.573,33.6149,33.5646,33.5982,18005.0
2019-10-18 10:50:00,40.09,40.12,40.08,40.1,24610.0,33.5982,33.6233,33.5898,33.6066,24610.0
2019-10-18 10:55:00,40.1,40.13,40.09,40.11,9623.0,33.6066,33.6317,33.5982,33.6149,9623.0
2019-10-18 11:00:00,40.12,40.16,40.11,40.16,14940.0,33.6233,33.6568,33.6149,33.6568,14940.0
2019-10-18 11:05:00,40.16,40.17,40.13,40.13,14295.0,33.6568,33.6652,33.6317,33.6317,14295.0
2019-10-18 11:10:00,40.14,40.22,40.13,40.21,13141.0,33.6401,33.7071,33.6317,33.6987,13141.0
2019-10-18 11:15:00,40.21,40.21,40.19,40.19,7056.0,33.6987,33.6987,33.682,33.682,7056.0
2019-10-18 11:20:00,40.2,40.21,40.18,40.18,23382.0,33.6904,33.6987,33.6736,33.6736,23382.0
2019-10-18 11:25:00,40.17,40.21,40.16,40.2,17573.0,33.6652,33.6987,33.6568,33.6904,17573.0
2019-10-18 11:30:00,40.2,40.21,40.16,40.17,11295.0,33.6904,33.6987,33.6568,33.6652,11295.0
2019-10-18 11:35:00,40.17,40.19,40.14,40.17,20567.0,33.6652,33.682,33.6401,33.6652,20567.0
2019-10-18 11:40:00,40.17,40.17,40.11,40.12,9171.0,33.6652,33.6652,33.6149,33.6233,9171.0
2019-10-18 11:45:00,40.13,40.13,40.1,40.11,7112.0,33.6317,33.6317,33.6066,33.6149,7112.0
2019-10-18 11:50:00,40.11,40.11,40.08,40.11,8075.0,33.6149,33.6149,33.5898,33.6149,8075.0
2019-10-18 11:55:00,40.11,40.13,40.09,40.09,13952.0,33.6149,33.6317,33.5982,33.5982,13952.0
2019-10-18 12:00:00,40.09,40.13,40.07,40.09,26983.0,33.5982,33.6317,33.5814,33.5982,26983.0
2019-10-18 12:05:00,40.09,40.09,40.03,40.04,26453.0,33.5982,33.5982,33.5479,33.5563,26453.0
2019-10-18 12:10:00,40.04,40.06,40.04,40.04,7797.0,33.5563,33.573,33.5563,33.5563,7797.0
2019-10-18 12:15:00,40.05,40.05,39.99,40.01,10607.0,33.5646,33.5646,33.5144,33.5311,10607.0
2019-10-18 12:20:00,40.01,40.04,39.98,40.04,16147.0,33.5311,33.5563,33.506,33.5563,16147.0
2019-10-18 12:25:00,40.03,40.11,40.02,40.09,9252.0,33.5479,33.6149,33.5395,33.5982,9252.0
2019-10-18 12:30:00,40.1,40.13,40.09,40.11,10003.0,33.6066,33.6317,33.5982,33.6149,10003.0
2019-10-18 12:35:00,40.12,40.15,40.1,40.14,18333.0,33.6233,33.6485,33.6066,33.6401,18333.0
2019-10-18 12:40:00,40.14,40.15,40.1,40.14,23374.0,33.6401,33.6485,33.6066,33.6401,23374.0
2019-10-18 12:45:00,40.13,40.15,40.11,40.15,9486.0,33.6317,33.6485,33.6149,33.6485,9486.0
2019-10-18 12:50:00,40.14,40.14,40.07,40.11,80294.0,33.6401,33.6401,33.5814,33.6149,80294.0
2019-10-18 12:55:00,40.11,40.14,40.11,40.14,4908.0,33.6149,33.6401,33.6149,33.6401,4908.0
2019-10-18 13:00:00,40.15,40.15,40.11,40.13,17213.0,33.6485,33.6485,33.6149,33.6317,17213.0
2019-10-18 13:05:00,40.14,40.15,40.1,40.12,18274.0,33.6401,33.6485,33.6066,33.6233,18274.0
2019-10-18 13:10:00,40.12,40.13,40.1,40.12,8631.0,33.6233,33.6317,33.6066,33.6233,8631.0
2019-10-18 13:15:00,40.11,40.16,40.11,40.14,29296.0,33.6149,33.6568,33.6149,33.6401,29296.0
2019-10-18 13:20:00,40.14,40.14,40.05,40.08,42674.0,33.6401,33.6401,33.5646,33.5898,42674.0
2019-10-18 13:25:00,40.08,40.08,40.05,40.06,13478.0,33.5898,33.5898,33.5646,33.573,13478.0
2019-10-18 13:30:00,40.05,40.08,40.03,40.05,13272.0,33.5646,33.5898,33.5479,33.5646,13272.0
2019-10-18 13:35:00,40.05,40.06,40.02,40.02,10364.0,33.5646,33.573,33.5395,33.5395,10364.0
2019-10-18 13:40:00,40.02,40.05,40.01,40.04,9027.0,33.5395,33.5646,33.5311,33.5563,9027.0
2019-10-18 13:45:00,40.04,40.05,40.02,40.03,10856.0,33.5563,33.5646,33.5395,33.5479,10856.0
2019-10-18 13:50:00,40.03,40.12,40.01,40.12,154422.0,33.5479,33.6233,33.5311,33.6233,154422.0
2019-10-18 13:55:00,40.12,40.14,40.1,40.13,19895.0,33.6233,33.6401,33.6066,33.6317,19895.0
2019-10-18 14:00:00,40.12,40.16,40.11,40.12,15228.0,33.6233,33.6568,33.6149,33.6233,15228.0
2019-10-18 14:05:00,40.12,40.15,40.11,40.11,14505.0,33.6233,33.6485,33.6149,33.6149,14505.0
2019-10-18 14:10:00,40.09,40.13,40.09,40.12,10370.0,33.5982,33.6317,33.5982,33.6233,10370.0
2019-10-18 14:15:00,40.13,40.17,40.11,40.11,29947.0,33.6317,33.6652,33.6149,33.6149,29947.0
2019-10-18 14:20:00,40.12,40.12,40.08,40.08,20465.0,33.6233,33.6233,33.5898,33.5898,20465.0
2019-10-18 14:25:00,40.08,40.09,40.05,40.05,8133.0,33.5898,33.5982,33.5646,33.5646,8133.0
2019-10-18 14:30:00,40.06,40.07,40.04,40.05,9160.0,33.573,33.5814,33.5563,33.5646,9160.0
2019-10-18 14:35:00,40.05,40.05,40.0,40.03,20082.0,33.5646,33.5646,33.5227,33.5479,20082.0
2019-10-18 14:40:00,40.02,40.05,40.02,40.04,13706.0,33.5395,33.5646,33.5395,33.5563,13706.0
2019-10-18 14:45:00,40.04,40.06,40.03,40.03,7337.0,33.5563,33.573,33.5479,33.5479,7337.0
2019-10-18 14:50:00,40.04,40.05,40.02,40.02,24249.0,33.5563,33.5646,33.5395,33.5395,24249.0
2019-10-18 14:55:00,40.03,40.08,40.02,40.04,45203.0,33.5479,33.5898,33.5395,33.5563,45203.0
2019-10-18 15:00:00,40.04,40.04,40.02,40.04,18945.0,33.5563,33.5563,33.5395,33.5563,18945.0
2019-10-18 15:05:00,40.04,40.09,40.01,40.04,60168.0,33.5563,33.5982,33.5311,33.5563,60168.0
2019-10-18 15:10:00,40.04,40.07,40.02,40.05,35989.0,33.5563,33.5814,33.5395,33.5646,35989.0
2019-10-18 15:15:00,40.05,40.07,40.03,40.04,31682.0,33.5646,33.5814,33.5479,33.5563,31682.0
2019-10-18 15:20:00,40.05,40.06,40.04,40.05,11225.0,33.5646,33.573,33.5563,33.5646,11225.0
2019-10-18 15:25:00,40.05,40.06,40.02,40.03,24231.0,33.5646,33.573,33.5395,33.5479,24231.0
2019-10-18 15:30:00,40.04,40.16,40.03,40.16,38151.0,33.5563,33.6568,33.5479,33.6568,38151.0
2019-10-18 15:35:00,40.16,40.21,40.16,40.2,30928.0,33.6568,33.6987,33.6568,33.6904,30928.0
2019-10-18 15:40:00,40.2,40.2,40.13,40.14,30469.0,33.6904,33.6904,33.6317,33.6401,30469.0
2019-10-18 15:45:00,40.14,40.16,40.12,40.15,87430.0,33.6401,33.6568,33.6233,33.6485,87430.0
2019-10-18 15:50:00,40.15,40.21,40.15,40.19,83900.0,33.6485,33.6987,33.6485,33.682,83900.0
2019-10-18 15:55:00,40.19,40.22,40.11,40.14,216195.0,33.682,33.7071,33.6149,33.6401,216195.0
2019-10-21 09:30:00,40.29,40.4,40.2,40.29,25118.0,33.7658,33.858,33.6904,33.7658,25118.0
2019-10-21 09:35:00,40.27,40.38,40.24,40.26,8288.0,33.749,33.8412,33.7239,33.7406,8288.0
2019-10-21 09:40:00,40.25,40.3,40.23,40.26,6515.0,33.7323,33.7742,33.7155,33.7406,6515.0
2019-10-21 09:45:00,40.27,40.45,40.27,40.44,11033.0,33.749,33.8999,33.749,33.8915,11033.0
2019-10-21 09:50:00,40.44,40.45,40.37,40.41,7269.0,33.8915,33.8999,33.8328,33.8664,7269.0
2019-10-21 09:55:00,40.42,40.43,40.37,40.41,8764.0,33.8747,33.8831,33.8328,33.8664,8764.0
2019-10-21 10:00:00,40.4,40.41,40.36,40.38,7039.0,33.858,33.8664,33.8244,33.8412,7039.0
2019-10-21 10:05:00,40.38,40.42,40.35,40.35,6873.0,33.8412,33.8747,33.8161,33.8161,6873.0
2019-10-21 10:10:00,40.34,40.35,40.2,40.21,8186.0,33.8077,33.8161,33.6904,33.6987,8186.0
2019-10-21 10:15:00,40.19,40.25,40.17,40.22,6547.0,33.682,33.7323,33.6652,33.7071,6547.0
2019-10-21 10:20:00,40.23,40.25,40.22,40.22,4173.0,33.7155,33.7323,33.7071,33.7071,4173.0
2019-10-21 10:25:00,40.22,40.29,40.22,40.28,2026.0,33.7071,33.7658,33.7071,33.7574,2026.0
2019-10-21 10:30:00,40.29,40.31,40.24,40.3,6494.0,33.7658,33.7825,33.7239,33.7742,6494.0
2019-10-21 10:35:00,40.3,40.4,40.29,40.39,12915.0,33.7742,33.858,33.7658,33.8496,12915.0
2019-10-21 10:40:00,40.4,40.41,40.31,40.34,16754.0,33.858,33.8664,33.7825,33.8077,16754.0
2019-10-21 10:45:00,40.34,40.37,40.32,40.34,8837.0,33.8077,33.8328,33.7909,33.8077,8837.0
2019-10-21 10:50:00,40.34,40.36,40.32,40.34,8507.0,33.8077,33.8244,33.7909,33.8077,8507.0
2019-10-21 10:55:00,40.36,40.37,40.25,40.29,24672.0,33.8244,33.8328,33.7323,33.7658,24672.0
2019-10-21 11:00:00,40.28,40.3,40.24,40.24,24404.0,33.7574,33.7742,33.7239,33.7239,24404.0
2019-10-21 11:05:00,40.24,40.27,40.22,40.23,8304.0,33.7239,33.749,33.7071,33.7155,8304.0
2019-10-21 11:10:00,40.23,40.26,40.21,40.22,5307.0,33.7155,33.7406,33.6987,33.7071,5307.0
2019-10-21 11:15:00,40.2,40.21,40.15,40.16,4008.0,33.6904,33.6987,33.6485,33.6568,4008.0
2019-10-21 11:20:00,40.16,40.17,40.13,40.14,12524.0,33.6568,33.6652,33.6317,33.6401,12524.0
2019-10-21 11:25:00,40.13,40.14,40.12,40.14,14752.0,33.6317,33.6401,33.6233,33.6401,14752.0
2019-10-21 11:30:00,40.13,40.16,40.12,40.14,10511.0,33.6317,33.6568,33.6233,33.6401,10511.0
2019-10-21 11:35:00,40.14,40.18,40.14,40.15,6877.0,33.6401,33.6736,33.6401,33.6485,6877.0
2019-10-21 11:40:00,40.15,40.16,40.14,40.16,3233.0,33.6485,33.6568,33.6401,33.6568,3233.0
2019-10-21 11:45:00,40.16,40.16,40.15,40.16,1000.0,33.6568,33.6568,33.6485,33.6568,1000.0
2019-10-21 11:50:00,40.16,40.19,40.15,40.17,7044.0,33.6568,33.682,33.6485,33.6652,7044.0
2019-10-21 11:55:00,40.16,40.17,40.15,40.16,3920.0,33.6568,33.6652,33.6485,33.6568,3920.0
2019-10-21 12:00:00,40.16,40.17,40.11,40.11,7054.0,33.6568,33.6652,33.6149,33.6149,7054.0
2019-10-21 12:05:00,40.11,40.15,40.11,40.15,6213.0,33.6149,33.6485,33.6149,33.6485,6213.0
2019-10-21 12:10:00,40.15,40.17,40.1,40.1,13256.0,33.6485,33.6652,33.6066,33.6066,13256.0
2019-10-21 12:15:00,40.09,40.1,40.08,40.08,7640.0,33.5982,33.6066,33.5898,33.5898,7640.0
2019-10-21 12:20:00,40.08,40.09,40.06,40.08,11886.0,33.5898,33.5982,33.573,33.5898,11886.0
2019-10-21 12:25:00,40.09,40.1,40.08,40.09,30484.0,33.5982,33.6066,33.5898,33.5982,30484.0
2019-10-21 12:30:00,40.1,40.16,40.09,40.15,35539.0,33.6066,33.6568,33.5982,33.6485,35539.0
2019-10-21 12:35:00,40.13,40.17,40.13,40.15,5740.0,33.6317,33.6652,33.6317,33.6485,5740.0
2019-10-21 12:40:00,40.14,40.14,40.12,40.13,13983.0,33.6401,33.6401,33.6233,33.6317,13983.0
2019-10-21 12:45:00,40.13,40.16,40.12,40.15,4897.0,33.6317,33.6568,33.6233,33.6485,4897.0
2019-10-21 12:50:00,40.15,40.2,40.15,40.19,9797.0,33.6485,33.6904,33.6485,33.682,9797.0
2019-10-21 12:55:00,40.19,40.19,40.16,40.18,6294.0,33.682,33.682,33.6568,33.6736,6294.0
2019-10-21 13:00:00,40.17,40.23,40.17,40.22,22609.0,33.6652,33.7155,33.6652,33.7071,22609.0
2019-10-21 13:05:00,40.21,40.22,40.17,40.18,12080.0,33.6987,33.7071,33.6652,33.6736,12080.0
2019-10-21 13:10:00,40.19,40.2,40.17,40.18,3771.0,33.682,33.6904,33.6652,33.6736,3771.0
2019-10-21 13:15:00,40.18,40.21,40.17,40.21,6904.0,33.6736,33.6987,33.6652,33.6987,6904.0
2019-10-21 13:20:00,40.22,40.24,40.2,40.23,8037.0,33.7071,33.7239,33.6904,33.7155,8037.0
2019-10-21 13:25:00,40.22,40.25,40.22,40.24,11015.0,33.7071,33.7323,33.7071,33.7239,11015.0
2019-10-21 13:30:00,40.23,40.25,40.22,40.23,7168.0,33.7155,33.7323,33.7071,33.7155,7168.0
2019-10-21 13:35:00,40.23,40.25,40.22,40.22,7269.0,33.7155,33.7323,33.7071,33.7071,7269.0
2019-10-21 13:40:00,40.22,40.22,40.16,40.19,18559.0,33.7071,33.7071,33.6568,33.682,18559.0
2019-10-21 13:45:00,40.18,40.19,40.16,40.19,4724.0,33.6736,33.682,33.6568,33.682,4724.0
2019-10-21 13:50:00,40.18,40.19,40.17,40.19,3765.0,33.6736,33.682,33.6652,33.682,3765.0
2019-10-21 13:55:00,40.2,40.22,40.19,40.21,8235.0,33.6904,33.7071,33.682,33.6987,8235.0
2019-10-21 14:00:00,40.21,40.27,40.21,40.27,12688.0,33.6987,33.749,33.6987,33.749,12688.0
2019-10-21 14:05:00,40.27,40.3,40.27,40.29,16694.0,33.749,33.7742,33.749,33.7658,16694.0
2019-10-21 14:10:00,40.3,40.31,40.29,40.3,30982.0,33.7742,33.7825,33.7658,33.7742,30982.0
2019-10-21 14:15:00,40.31,40.33,40.28,40.29,9778.0,33.7825,33.7993,33.7574,33.7658,9778.0
2019-10-21 14:20:00,40.3,40.31,40.29,40.31,3044.0,33.7742,33.7825,33.7658,33.7825,3044.0
2019-10-21 14:25:00,40.31,40.32,40.3,40.31,5819.0,33.7825,33.7909,33.7742,33.7825,5819.0
2019-10-21 14:30:00,40.3,40.33,40.29,40.3,10754.0,33.7742,33.7993,33.7658,33.7742,10754.0
2019-10-21 14:35:00,40.3,40.31,40.28,40.29,6203.0,33.7742,33.7825,33.7574,33.7658,6203.0
2019-10-21 14:40:00,40.29,40.3,40.27,40.27,5897.0,33.7658,33.7742,33.749,33.749,5897.0
2019-10-21 14:45:00,40.27,40.29,40.27,40.29,3685.0,33.749,33.7658,33.749,33.7658,3685.0
2019-10-21 14:50:00,40.29,40.3,40.27,40.28,8495.0,33.7658,33.7742,33.749,33.7574,8495.0
2019-10-21 14:55:00,40.28,40.29,40.26,40.26,3698.0,33.7574,33.7658,33.7406,33.7406,3698.0
2019-10-21 15:00:00,40.27,40.27,40.23,40.24,13329.0,33.749,33.749,33.7155,33.7239,13329.0
2019-10-21 15:05:00,40.24,40.25,40.21,40.22,11092.0,33.7239,33.7323,33.6987,33.7071,11092.0
2019-10-21 15:10:00,40.22,40.25,40.22,40.23,7652.0,33.7071,33.7323,33.7071,33.7155,7652.0
2019-10-21 15:15:00,40.23,40.23,40.2,40.2,6587.0,33.7155,33.7155,33.6904,33.6904,6587.0
2019-10-21 15:20:00,40.2,40.21,40.2,40.21,6653.0,33.6904,33.6987,33.6904,33.6987,6653.0
2019-10-21 15:25:00,40.21,40.22,40.2,40.21,21815.0,33.6987,33.7071,33.6904,33.6987,21815.0
2019-10-21 15:30:00,40.21,40.22,40.18,40.2,20425.0,33.6987,33.7071,33.6736,33.6904,20425.0
2019-10-21 15:35:00,40.2,40.22,40.17,40.18,33549.0,33.6904,33.7071,33.6652,33.6736,33549.0
2019-10-21 15:40:00,40.17,40.23,40.17,40.22,20916.0,33.6652,33.7155,33.6652,33.7071,20916.0
2019-10-21 15:45:00,40.22,40.29,40.19,40.29,32407.0,33.7071,33.7658,33.682,33.7658,32407.0
2019-10-21 15:50:00,40.29,40.33,40.28,40.32,25963.0,33.7658,33.7993,33.7574,33.7909,25963.0
2019-10-21 15:55:00,40.33,40.36,40.29,40.35,113173.0,33.7993,33.8244,33.7658,33.8161,113173.0
2019-10-22 09:30:00,40.51,40.51,40.35,40.44,16419.0,33.9502,33.9502,33.8161,33.8915,16419.0
2019-10-22 09:35:00,40.4,40.44,40.3,40.3,7461.0,33.858,33.8915,33.7742,33.7742,7461.0
2019-10-22 09:40:00,40.3,40.38,40.28,40.34,7772.0,33.7742,33.8412,33.7574,33.8077,7772.0
2019-10-22 09:45:00,40.35,40.36,40.3,40.34,11596.0,33.8161,33.8244,33.7742,33.8077,11596.0
2019-10-22 09:50:00,40.34,40.36,40.33,40.35,8304.0,33.8077,33.8244,33.7993,33.8161,8304.0
2019-10-22 09:55:00,40.36,40.4,40.35,40.39,9394.0,33.8244,33.858,33.8161,33.8496,9394.0
2019-10-22 10:00:00,40.4,40.42,40.38,40.42,14630.0,33.858,33.8747,33.8412,33.8747,14630.0
2019-10-22 10:05:00,40.42,40.46,40.41,40.42,14344.0,33.8747,33.9083,33.8664,33.8747,14344.0
2019-10-22 10:10:00,40.42,40.49,40.41,40.49,18834.0,33.8747,33.9334,33.8664,33.9334,18834.0
2019-10-22 10:15:00,40.49,40.59,40.48,40.58,15231.0,33.9334,34.0172,33.925,34.0088,15231.0
2019-10-22 10:20:00,40.58,40.59,40.48,40.5,10896.0,34.0088,34.0172,33.925,33.9418,10896.0
2019-10-22 10:25:00,40.49,40.53,40.48,40.49,14710.0,33.9334,33.9669,33.925,33.9334,14710.0
2019-10-22 10:30:00,40.5,40.56,40.49,40.55,15600.0,33.9418,33.9921,33.9334,33.9837,15600.0
2019-10-22 10:35:00,40.55,40.56,40.46,40.47,26455.0,33.9837,33.9921,33.9083,33.9166,26455.0
2019-10-22 10:40:00,40.48,40.5,40.43,40.45,13095.0,33.925,33.9418,33.8831,33.8999,13095.0
2019-10-22 10:45:00,40.45,40.45,40.35,40.37,19920.0,33.8999,33.8999,33.8161,33.8328,19920.0
2019-10-22 10:50:00,40.37,40.46,40.36,40.45,8566.0,33.8328,33.9083,33.8244,33.8999,8566.0
2019-10-22 10:55:00,40.46,40.49,40.39,40.39,7999.0,33.9083,33.9334,33.8496,33.8496,7999.0
2019-10-22 11:00:00,40.39,40.47,40.39,40.46,9500.0,33.8496,33.9166,33.8496,33.9083,9500.0
2019-10-22 11:05:00,40.46,40.5,40.45,40.48,10253.0,33.9083,33.9418,33.8999,33.925,10253.0
2019-10-22 11:10:00,40.47,40.48,40.43,40.46,5601.0,33.9166,33.925,33.8831,33.9083,5601.0
2019-10-22 11:15:00,40.47,40.47,40.42,40.45,6867.0,33.9166,33.9166,33.8747,33.8999,6867.0
2019-10-22 11:20:00,40.46,40.6,40.46,40.6,24986.0,33.9083,34.0256,33.9083,34.0256,24986.0
2019-10-22 11:25:00,40.59,40.63,40.55,40.6,38570.0,34.0172,34.0507,33.9837,34.0256,38570.0
2019-10-22 11:30:00,40.59,40.61,40.53,40.56,22811.0,34.0172,34.034,33.9669,33.9921,22811.0
2019-10-22 11:35:00,40.55,40.6,40.54,40.57,61974.0,33.9837,34.0256,33.9753,34.0004,61974.0
2019-10-22 11:40:00,40.57,40.63,40.57,40.61,13368.0,34.0004,34.0507,34.0004,34.034,13368.0
2019-10-22 11:45:00,40.61,40.61,40.58,40.6,12479.0,34.034,34.034,34.0088,34.0256,12479.0
2019-10-22 11:50:00,40.6,40.62,40.59,40.6,80608.0,34.0256,34.0423,34.0172,34.0256,80608.0
2019-10-22 11:55:00,40.61,40.61,40.53,40.54,62439.0,34.034,34.034,33.9669,33.9753,62439.0
2019-10-22 12:00:00,40.54,40.55,40.5,40.55,4451.0,33.9753,33.9837,33.9418,33.9837,4451.0
2019-10-22 12:05:00,40.56,40.6,40.55,40.6,4202.0,33.9921,34.0256,33.9837,34.0256,4202.0
2019-10-22 12:10:00,40.59,40.62,40.59,40.61,6388.0,34.0172,34.0423,34.0172,34.034,6388.0
2019-10-22 12:15:00,40.61,40.67,40.61,40.67,5003.0,34.034,34.0842,34.034,34.0842,5003.0
2019-10-22 12:20:00,40.68,40.69,40.67,40.68,10016.0,34.0926,34.101,34.0842,34.0926,10016.0
2019-10-22 12:25:00,40.68,40.74,40.68,40.72,11722.0,34.0926,34.1429,34.0926,34.1262,11722.0
2019-10-22 12:30:00,40.72,40.78,40.71,40.75,12013.0,34.1262,34.1764,34.1178,34.1513,12013.0
2019-10-22 12:35:00,40.75,40.77,40.74,40.77,4398.0,34.1513,34.1681,34.1429,34.1681,4398.0
2019-10-22 12:40:00,40.77,40.81,40.77,40.8,8800.0,34.1681,34.2016,34.1681,34.1932,8800.0
2019-10-22 12:45:00,40.79,40.81,40.78,40.79,11423.0,34.1848,34.2016,34.1764,34.1848,11423.0
2019-10-22 12:50:00,40.79,40.8,40.75,40.76,9137.0,34.1848,34.1932,34.1513,34.1597,9137.0
2019-10-22 12:55:00,40.76,40.76,40.71,40.73,10956.0,34.1597,34.1597,34.1178,34.1345,10956.0
2019-10-22 13:00:00,40.73,40.74,40.69,40.69,9894.0,34.1345,34.1429,34.101,34.101,9894.0
2019-10-22 13:05:00,40.69,40.75,40.66,40.72,60688.0,34.101,34.1513,34.0759,34.1262,60688.0
2019-10-22 13:10:00,40.72,40.72,40.63,40.66,12122.0,34.1262,34.1262,34.0507,34.0759,12122.0
2019-10-22 13:15:00,40.67,40.68,40.66,40.68,5422.0,34.0842,34.0926,34.0759,34.0926,5422.0
2019-10-22 13:20:00,40.68,40.75,40.68,40.74,7565.0,34.0926,34.1513,34.0926,34.1429,7565.0
2019-10-22 13:25:00,40.75,40.77,40.74,40.77,7585.0,34.1513,34.1681,34.1429,34.1681,7585.0
2019-10-22 13:30:00,40.77,40.78,40.75,40.76,15263.0,34.1681,34.1764,34.1513,34.1597,15263.0
2019-10-22 13:35:00,40.75,40.76,40.69,40.75,34397.0,34.1513,34.1597,34.101,34.1513,34397.0
2019-10-22 13:40:00,40.74,40.83,40.74,40.81,25448.0,34.1429,34.2183,34.1429,34.2016,25448.0
2019-10-22 13:45:00,40.81,40.81,40.74,40.75,9265.0,34.2016,34.2016,34.1429,34.1513,9265.0
2019-10-22 13:50:00,40.75,40.76,40.72,40.74,10186.0,34.1513,34.1597,34.1262,34.1429,10186.0
2019-10-22 13:55:00,40.73,40.76,40.72,40.73,12681.0,34.1345,34.1597,34.1262,34.1345,12681.0
2019-10-22 14:00:00,40.74,40.74,40.72,40.73,5577.0,34.1429,34.1429,34.1262,34.1345,5577.0
2019-10-22 14:05:00,40.73,40.76,40.73,40.76,8443.0,34.1345,34.1597,34.1345,34.1597,8443.0
2019-10-22 14:10:00,40.75,40.76,40.71,40.72,20943.0,34.1513,34.1597,34.1178,34.1262,20943.0
2019-10-22 14:15:00,40.72,40.74,40.71,40.74,8824.0,34.1262,34.1429,34.1178,34.1429,8824.0
2019-10-22 14:20:00,40.73,40.74,40.71,40.72,6709.0,34.1345,34.1429,34.1178,34.1262,6709.0
2019-10-22 14:25:00,40.72,40.74,40.7,40.74,12162.0,34.1262,34.1429,34.1094,34.1429,12162.0
2019-10-22 14:30:00,40.75,40.76,40.69,40.7,59334.0,34.1513,34.1597,34.101,34.1094,59334.0
2019-10-22 14:35:00,40.7,40.73,40.68,40.7,34709.0,34.1094,34.1345,34.0926,34.1094,34709.0
2019-10-22 14:40:00,40.69,40.7,40.58,40.66,52418.0,34.101,34.1094,34.0088,34.0759,52418.0
2019-10-22 14:45:00,40.66,40.68,40.66,40.68,11377.0,34.0759,34.0926,34.0759,34.0926,11377.0
2019-10-22 14:50:00,40.68,40.68,40.63,40.66,12883.0,34.0926,34.0926,34.0507,34.0759,12883.0
2019-10-22 14:55:00,40.66,40.67,40.63,40.64,12483.0,34.0759,34.0842,34.0507,34.0591,12483.0
2019-10-22 15:00:00,40.64,40.64,40.6,40.61,8964.0,34.0591,34.0591,34.0256,34.034,8964.0
2019-10-22 15:05:00,40.61,40.63,40.61,40.62,13981.0,34.034,34.0507,34.034,34.0423,13981.0
2019-10-22 15:10:00,40.61,40.63,40.6,40.62,10400.0,34.034,34.0507,34.0256,34.0423,10400.0
2019-10-22 15:15:00,40.62,40.63,40.6,40.63,21454.0,34.0423,34.0507,34.0256,34.0507,21454.0
2019-10-22 15:20:00,40.64,40.66,40.63,40.65,15280.0,34.0591,34.0759,34.0507,34.0675,15280.0
2019-10-22 15:25:00,40.65,40.69,40.64,40.66,58653.0,34.0675,34.101,34.0591,34.0759,58653.0
2019-10-22 15:30:00,40.66,40.73,40.66,40.72,41209.0,34.0759,34.1345,34.0759,34.1262,41209.0
2019-10-22 15:35:00,40.72,40.74,40.72,40.73,25747.0,34.1262,34.1429,34.1262,34.1345,25747.0
2019-10-22 15:40:00,40.73,40.74,40.68,40.71,37049.0,34.1345,34.1429,34.0926,34.1178,37049.0
2019-10-22 15:45:00,40.71,40.71,40.66,40.67,33995.0,34.1178,34.1178,34.0759,34.0842,33995.0
2019-10-22 15:50:00,40.68,40.73,40.67,40.71,53591.0,34.0926,34.1345,34.0842,34.1178,53591.0
2019-10-22 15:55:00,40.71,40.76,40.69,40.75,237577.0,34.1178,34.1597,34.101,34.1513,237577.0
2019-10-23 09:30:00,40.65,40.8,40.55,40.55,24354.0,34.0675,34.1932,33.9837,33.9837,24354.0
2019-10-23 09:35:00,40.52,40.54,40.43,40.52,6717.0,33.9585,33.9753,33.8831,33.9585,6717.0
2019-10-23 09:40:00,40.51,40.65,40.51,40.63,3900.0,33.9502,34.0675,33.9502,34.0507,3900.0
2019-10-23 09:45:00,40.65,40.67,40.61,40.62,5947.0,34.0675,34.0842,34.034,34.0423,5947.0
2019-10-23 09:50:00,40.62,40.63,40.41,40.43,12529.0,34.0423,34.0507,33.8664,33.8831,12529.0
2019-10-23 09:55:00,40.42,40.54,40.42,40.53,6489.0,33.8747,33.9753,33.8747,33.9669,6489.0
2019-10-23 10:00:00,40.53,40.67,40.53,40.66,6562.0,33.9669,34.0842,33.9669,34.0759,6562.0
2019-10-23 10:05:00,40.67,40.68,40.57,40.57,8401.0,34.0842,34.0926,34.0004,34.0004,8401.0
2019-10-23 10:10:00,40.59,40.71,40.59,40.7,4403.0,34.0172,34.1178,34.0172,34.1094,4403.0
2019-10-23 10:15:00,40.69,40.69,40.64,40.67,4848.0,34.101,34.101,34.0591,34.0842,4848.0
2019-10-23 10:20:00,40.67,40.77,40.67,40.77,10856.0,34.0842,34.1681,34.0842,34.1681,10856.0
2019-10-23 10:25:00,40.76,40.82,40.75,40.77,11329.0,34.1597,34.21,34.1513,34.1681,11329.0
2019-10-23 10:30:00,40.78,40.8,40.64,40.71,15981.0,34.1764,34.1932,34.0591,34.1178,15981.0
2019-10-23 10:35:00,40.7,40.78,40.7,40.77,9604.0,34.1094,34.1764,34.1094,34.1681,9604.0
2019-10-23 10:40:00,40.77,40.79,40.73,40.77,9773.0,34.1681,34.1848,34.1345,34.1681,9773.0
2019-10-23 10:45:00,40.77,40.85,40.76,40.85,7004.0,34.1681,34.2351,34.1597,34.2351,7004.0
2019-10-23 10:50:00,40.87,40.87,40.79,40.82,8999.0,34.2519,34.2519,34.1848,34.21,8999.0
2019-10-23 10:55:00,40.82,40.82,40.77,40.78,4101.0,34.21,34.21,34.1681,34.1764,4101.0
2019-10-23 11:00:00,40.79,40.8,40.76,40.77,6817.0,34.1848,34.1932,34.1597,34.1681,6817.0
2019-10-23 11:05:00,40.78,40.8,40.74,40.74,3314.0,34.1764,34.1932,34.1429,34.1429,3314.0
2019-10-23 11:10:00,40.74,40.77,40.72,40.76,4514.0,34.1429,34.1681,34.1262,34.1597,4514.0
2019-10-23 11:15:00,40.77,40.8,40.76,40.8,7692.0,34.1681,34.1932,34.1597,34.1932,7692.0
2019-10-23 11:20:00,40.79,40.81,40.79,40.8,15497.0,34.1848,34.2016,34.1848,34.1932,15497.0
2019-10-23 11:25:00,40.81,40.81,40.78,40.79,12659.0,34.2016,34.2016,34.1764,34.1848,12659.0
2019-10-23 11:30:00,40.79,40.84,40.79,40.83,5289.0,34.1848,34.2267,34.1848,34.2183,5289.0
2019-10-23 11:35:00,40.84,40.85,40.8,40.84,6703.0,34.2267,34.2351,34.1932,34.2267,6703.0
2019-10-23 11:40:00,40.84,40.85,40.8,40.8,5501.0,34.2267,34.2351,34.1932,34.1932,5501.0
2019-10-23 11:45:00,40.81,40.84,40.79,40.8,5976.0,34.2016,34.2267,34.1848,34.1932,5976.0
2019-10-23 11:50:00,40.8,40.81,40.77,40.77,5835.0,34.1932,34.2016,34.1681,34.1681,5835.0
2019-10-23 11:55:00,40.76,40.77,40.68,40.69,10323.0,34.1597,34.1681,34.0926,34.101,10323.0
2019-10-23 12:00:00,40.69,40.69,40.66,40.67,3297.0,34.101,34.101,34.0759,34.0842,3297.0
2019-10-23 12:05:00,40.66,40.67,40.65,40.67,4241.0,34.0759,34.0842,34.0675,34.0842,4241.0
2019-10-23 12:10:00,40.66,40.7,40.66,40.7,5662.0,34.0759,34.1094,34.0759,34.1094,5662.0
2019-10-23 12:15:00,40.7,40.74,40.68,40.74,7479.0,34.1094,34.1429,34.0926,34.1429,7479.0
2019-10-23 12:20:00,40.74,40.74,40.66,40.66,7027.0,34.1429,34.1429,34.0759,34.0759,7027.0
2019-10-23 12:25:00,40.66,40.67,40.64,40.64,4421.0,34.0759,34.0842,34.0591,34.0591,4421.0
2019-10-23 12:30:00,40.66,40.66,40.64,40.66,6559.0,34.0759,34.0759,34.0591,34.0759,6559.0
2019-10-23 12:35:00,40.66,40.68,40.65,40.68,5951.0,34.0759,34.0926,34.0675,34.0926,5951.0
2019-10-23 12:40:00,40.68,40.68,40.65,40.66,7569.0,34.0926,34.0926,34.0675,34.0759,7569.0
2019-10-23 12:45:00,40.66,40.66,40.64,40.65,11300.0,34.0759,34.0759,34.0591,34.0675,11300.0
2019-10-23 12:50:00,40.64,40.64,40.56,40.58,7000.0,34.0591,34.0591,33.9921,34.0088,7000.0
2019-10-23 12:55:00,40.57,40.58,40.57,40.58,8531.0,34.0004,34.0088,34.0004,34.0088,8531.0
2019-10-23 13:00:00,40.57,40.59,40.52,40.58,23826.0,34.0004,34.0172,33.9585,34.0088,23826.0
2019-10-23 13:05:00,40.58,40.59,40.53,40.55,5413.0,34.0088,34.0172,33.9669,33.9837,5413.0
2019-10-23 13:10:00,40.54,40.57,40.52,40.56,9289.0,33.9753,34.0004,33.9585,33.9921,9289.0
2019-10-23 13:15:00,40.55,40.57,40.53,40.53,5922.0,33.9837,34.0004,33.9669,33.9669,5922.0
2019-10-23 13:20:00,40.53,40.54,40.51,40.52,7090.0,33.9669,33.9753,33.9502,33.9585,7090.0
2019-10-23 13:25:00,40.52,40.58,40.5,40.55,40597.0,33.9585,34.0088,33.9418,33.9837,40597.0
2019-10-23 13:30:00,40.56,40.56,40.51,40.51,11068.0,33.9921,33.9921,33.9502,33.9502,11068.0
2019-10-23 13:35:00,40.53,40.53,40.5,40.52,7815.0,33.9669,33.9669,33.9418,33.9585,7815.0
2019-10-23 13:40:00,40.52,40.52,40.5,40.51,7617.0,33.9585,33.9585,33.9418,33.9502,7617.0
2019-10-23 13:45:00,40.51,40.52,40.49,40.52,5916.0,33.9502,33.9585,33.9334,33.9585,5916.0
2019-10-23 13:50:00,40.52,40.54,40.51,40.52,6792.0,33.9585,33.9753,33.9502,33.9585,6792.0
2019-10-23 13:55:00,40.52,40.54,40.51,40.54,4903.0,33.9585,33.9753,33.9502,33.9753,4903.0
2019-10-23 14:00:00,40.54,40.57,40.52,40.54,9980.0,33.9753,34.0004,33.9585,33.9753,9980.0
2019-10-23 14:05:00,40.53,40.56,40.52,40.55,6951.0,33.9669,33.9921,33.9585,33.9837,6951.0
2019-10-23 14:10:00,40.55,40.56,40.52,40.53,13345.0,33.9837,33.9921,33.9585,33.9669,13345.0
2019-10-23 14:15:00,40.53,40.55,40.53,40.54,6782.0,33.9669,33.9837,33.9669,33.9753,6782.0
2019-10-23 14:20:00,40.55,40.55,40.49,40.49,7420.0,33.9837,33.9837,33.9334,33.9334,7420.0
2019-10-23 14:25:00,40.49,40.49,40.46,40.46,7506.0,33.9334,33.9334,33.9083,33.9083,7506.0
2019-10-23 14:30:00,40.46,40.51,40.45,40.5,8866.0,33.9083,33.9502,33.8999,33.9418,8866.0
2019-10-23 14:35:00,40.51,40.51,40.47,40.48,7511.0,33.9502,33.9502,33.9166,33.925,7511.0
2019-10-23 14:40:00,40.48,40.5,40.48,40.49,3359.0,33.925,33.9418,33.925,33.9334,3359.0
2019-10-23 14:45:00,40.49,40.54,40.49,40.54,7262.0,33.9334,33.9753,33.9334,33.9753,7262.0
2019-10-23 14:50:00,40.54,40.54,40.49,40.53,10877.0,33.9753,33.9753,33.9334,33.9669,10877.0
2019-10-23 14:55:00,40.53,40.58,40.53,40.57,9873.0,33.9669,34.0088,33.9669,34.0004,9873.0
2019-10-23 15:00:00,40.56,40.6,40.56,40.59,13796.0,33.9921,34.0256,33.9921,34.0172,13796.0
2019-10-23 15:05:00,40.59,40.61,40.58,40.61,14705.0,34.0172,34.034,34.0088,34.034,14705.0
2019-10-23 15:10:00,40.6,40.61,40.55,40.56,14922.0,34.0256,34.034,33.9837,33.9921,14922.0
2019-10-23 15:15:00,40.56,40.58,40.54,40.56,9102.0,33.9921,34.0088,33.9753,33.9921,9102.0
2019-10-23 15:20:00,40.55,40.57,40.53,40.55,23362.0,33.9837,34.0004,33.9669,33.9837,23362.0
2019-10-23 15:25:00,40.54,40.54,40.5,40.53,15598.0,33.9753,33.9753,33.9418,33.9669,15598.0
2019-10-23 15:30:00,40.52,40.59,40.52,40.56,20881.0,33.9585,34.0172,33.9585,33.9921,20881.0
2019-10-23 15:35:00,40.55,40.58,40.54,40.54,19685.0,33.9837,34.0088,33.9753,33.9753,19685.0
2019-10-23 15:40:00,40.54,40.58,40.54,40.58,22823.0,33.9753,34.0088,33.9753,34.0088,22823.0
2019-10-23 15:45:00,40.58,40.61,40.57,40.59,29782.0,34.0088,34.034,34.0004,34.0172,29782.0
2019-10-23 15:50:00,40.59,40.6,40.54,40.56,61446.0,34.0172,34.0256,33.9753,33.9921,61446.0
2019-10-23 15:55:00,40.56,40.63,40.54,40.61,143813.0,33.9921,34.0507,33.9753,34.034,143813.0
2019-10-24 09:30:00,40.72,40.73,40.57,40.73,14083.0,34.1262,34.1345,34.0004,34.1345,14083.0
2019-10-24 09:35:00,40.72,40.76,40.7,40.71,3100.0,34.1262,34.1597,34.1094,34.1178,3100.0
2019-10-24 09:40:00,40.71,40.76,40.7,40.76,1500.0,34.1178,34.1597,34.1094,34.1597,1500.0
2019-10-24 09:45:00,40.79,40.81,40.75,40.81,8317.0,34.1848,34.2016,34.1513,34.2016,8317.0
2019-10-24 09:50:00,40.84,40.87,40.78,40.78,52508.0,34.2267,34.2519,34.1764,34.1764,52508.0
2019-10-24 09:55:00,40.79,40.84,40.78,40.79,7351.0,34.1848,34.2267,34.1764,34.1848,7351.0
2019-10-24 10:00:00,40.77,40.8,40.68,40.74,12303.0,34.1681,34.1932,34.0926,34.1429,12303.0
2019-10-24 10:05:00,40.75,40.79,40.73,40.74,12189.0,34.1513,34.1848,34.1345,34.1429,12189.0
2019-10-24 10:10:00,40.74,40.75,40.69,40.7,6613.0,34.1429,34.1513,34.101,34.1094,6613.0
2019-10-24 10:15:00,40.68,40.71,40.65,40.71,5068.0,34.0926,34.1178,34.0675,34.1178,5068.0
2019-10-24 10:20:00,40.7,40.74,40.67,40.72,6208.0,34.1094,34.1429,34.0842,34.1262,6208.0
2019-10-24 10:25:00,40.71,40.75,40.7,40.71,7406.0,34.1178,34.1513,34.1094,34.1178,7406.0
2019-10-24 10:30:00,40.7,40.71,40.67,40.7,8101.0,34.1094,34.1178,34.0842,34.1094,8101.0
2019-10-24 10:35:00,40.71,40.71,40.64,40.68,6467.0,34.1178,34.1178,34.0591,34.0926,6467.0
2019-10-24 10:40:00,40.68,40.71,40.63,40.63,8383.0,34.0926,34.1178,34.0507,34.0507,8383.0
2019-10-24 10:45:00,40.64,40.65,40.63,40.63,5621.0,34.0591,34.0675,34.0507,34.0507,5621.0
2019-10-24 10:50:00,40.62,40.63,40.55,40.55,12317.0,34.0423,34.0507,33.9837,33.9837,12317.0
2019-10-24 10:55:00,40.56,40.57,40.54,40.56,10317.0,33.9921,34.0004,33.9753,33.9921,10317.0
2019-10-24 11:00:00,40.56,40.6,40.56,40.57,6854.0,33.9921,34.0256,33.9921,34.0004,6854.0
2019-10-24 11:05:00,40.58,40.63,40.57,40.62,4801.0,34.0088,34.0507,34.0004,34.0423,4801.0
2019-10-24 11:10:00,40.62,40.63,40.6,40.62,5701.0,34.0423,34.0507,34.0256,34.0423,5701.0
2019-10-24 11:15:00,40.62,40.62,40.58,40.58,4459.0,34.0423,34.0423,34.0088,34.0088,4459.0
2019-10-24 11:20:00,40.59,40.62,40.58,40.58,10135.0,34.0172,34.0423,34.0088,34.0088,10135.0
2019-10-24 11:25:00,40.58,40.58,40.56,40.57,6597.0,34.0088,34.0088,33.9921,34.0004,6597.0
2019-10-24 11:30:00,40.58,40.59,40.56,40.58,5352.0,34.0088,34.0172,33.9921,34.0088,5352.0
2019-10-24 11:35:00,40.59,40.61,40.52,40.54,13737.0,34.0172,34.034,33.9585,33.9753,13737.0
2019-10-24 11:40:00,40.51,40.54,40.5,40.54,6193.0,33.9502,33.9753,33.9418,33.9753,6193.0
2019-10-24 11:45:00,40.55,40.56,40.53,40.54,9189.0,33.9837,33.9921,33.9669,33.9753,9189.0
2019-10-24 11:50:00,40.54,40.59,40.51,40.59,19496.0,33.9753,34.0172,33.9502,34.0172,19496.0
2019-10-24 11:55:00,40.59,40.59,40.55,40.58,6156.0,34.0172,34.0172,33.9837,34.0088,6156.0
2019-10-24 12:00:00,40.57,40.58,40.56,40.58,9009.0,34.0004,34.0088,33.9921,34.0088,9009.0
2019-10-24 12:05:00,40.58,40.58,40.55,40.55,4772.0,34.0088,34.0088,33.9837,33.9837,4772.0
2019-10-24 12:10:00,40.55,40.56,40.53,40.53,5055.0,33.9837,33.9921,33.9669,33.9669,5055.0
2019-10-24 12:15:00,40.53,40.53,40.49,40.52,5949.0,33.9669,33.9669,33.9334,33.9585,5949.0
2019-10-24 12:20:00,40.52,40.58,40.52,40.58,6630.0,33.9585,34.0088,33.9585,34.0088,6630.0
2019-10-24 12:25:00,40.58,40.64,40.58,40.63,9605.0,34.0088,34.0591,34.0088,34.0507,9605.0
2019-10-24 12:30:00,40.63,40.63,40.6,40.62,7050.0,34.0507,34.0507,34.0256,34.0423,7050.0
2019-10-24 12:35:00,40.62,40.63,40.58,40.58,12262.0,34.0423,34.0507,34.0088,34.0088,12262.0
2019-10-24 12:40:00,40.58,40.6,40.57,40.59,24294.0,34.0088,34.0256,34.0004,34.0172,24294.0
2019-10-24 12:45:00,40.59,40.61,40.57,40.59,16422.0,34.0172,34.034,34.0004,34.0172,16422.0
2019-10-24 12:50:00,40.59,40.61,40.59,40.61,3547.0,34.0172,34.034,34.0172,34.034,3547.0
2019-10-24 12:55:00,40.6,40.6,40.57,40.59,7522.0,34.0256,34.0256,34.0004,34.0172,7522.0
2019-10-24 13:00:00,40.59,40.59,40.56,40.59,5784.0,34.0172,34.0172,33.9921,34.0172,5784.0
2019-10-24 13:05:00,40.59,40.59,40.57,40.58,7192.0,34.0172,34.0172,34.0004,34.0088,7192.0
2019-10-24 13:10:00,40.58,40.6,40.57,40.59,5820.0,34.0088,34.0256,34.0004,34.0172,5820.0
2019-10-24 13:15:00,40.59,40.6,40.58,40.6,6120.0,34.0172,34.0256,34.0088,34.0256,6120.0
2019-10-24 13:20:00,40.59,40.62,40.59,40.62,15215.0,34.0172,34.0423,34.0172,34.0423,15215.0
2019-10-24 13:25:00,40.62,40.62,40.59,40.6,16394.0,34.0423,34.0423,34.0172,34.0256,16394.0
2019-10-24 13:30:00,40.6,40.61,40.58,40.58,57480.0,34.0256,34.034,34.0088,34.0088,57480.0
2019-10-24 13:35:00,40.59,40.6,40.58,40.59,5628.0,34.0172,34.0256,34.0088,34.0172,5628.0
2019-10-24 13:40:00,40.58,40.58,40.56,40.58,4800.0,34.0088,34.0088,33.9921,34.0088,4800.0
2019-10-24 13:45:00,40.57,40.59,40.56,40.59,9623.0,34.0004,34.0172,33.9921,34.0172,9623.0
2019-10-24 13:50:00,40.59,40.61,40.57,40.61,15503.0,34.0172,34.034,34.0004,34.034,15503.0
2019-10-24 13:55:00,40.61,40.68,40.6,40.68,47784.0,34.034,34.0926,34.0256,34.0926,47784.0
2019-10-24 14:00:00,40.67,40.69,40.63,40.69,13372.0,34.0842,34.101,34.0507,34.101,13372.0
2019-10-24 14:05:00,40.69,40.72,40.67,40.72,8560.0,34.101,34.1262,34.0842,34.1262,8560.0
2019-10-24 14:10:00,40.72,40.73,40.71,40.73,7796.0,34.1262,34.1345,34.1178,34.1345,7796.0
2019-10-24 14:15:00,40.73,40.73,40.66,40.68,15752.0,34.1345,34.1345,34.0759,34.0926,15752.0
2019-10-24 14:20:00,40.68,40.69,40.63,40.68,14308.0,34.0926,34.101,34.0507,34.0926,14308.0
2019-10-24 14:25:00,40.68,40.71,40.66,40.66,11703.0,34.0926,34.1178,34.0759,34.0759,11703.0
2019-10-24 14:30:00,40.66,40.69,40.66,40.69,12790.0,34.0759,34.101,34.0759,34.101,12790.0
2019-10-24 14:35:00,40.69,40.71,40.68,40.69,14065.0,34.101,34.1178,34.0926,34.101,14065.0
2019-10-24 14:40:00,40.7,40.72,40.69,40.72,11861.0,34.1094,34.1262,34.101,34.1262,11861.0
2019-10-24 14:45:00,40.71,40.72,40.7,40.72,7478.0,34.1178,34.1262,34.1094,34.1262,7478.0
2019-10-24 14:50:00,40.71,40.76,40.71,40.75,24138.0,34.1178,34.1597,34.1178,34.1513,24138.0
2019-10-24 14:55:00,40.74,40.75,40.73,40.75,13479.0,34.1429,34.1513,34.1345,34.1513,13479.0
2019-10-24 15:00:00,40.75,40.75,40.74,40.75,10843.0,34.1513,34.1513,34.1429,34.1513,10843.0
2019-10-24 15:05:00,40.75,40.75,40.72,40.73,18094.0,34.1513,34.1513,34.1262,34.1345,18094.0
2019-10-24 15:10:00,40.74,40.74,40.7,40.72,27912.0,34.1429,34.1429,34.1094,34.1262,27912.0
2019-10-24 15:15:00,40.73,40.76,40.71,40.73,33797.0,34.1345,34.1597,34.1178,34.1345,33797.0
2019-10-24 15:20:00,40.72,40.75,40.7,40.7,21808.0,34.1262,34.1513,34.1094,34.1094,21808.0
2019-10-24 15:25:00,40.71,40.76,40.7,40.73,30969.0,34.1178,34.1597,34.1094,34.1345,30969.0
2019-10-24 15:30:00,40.73,40.75,40.69,40.71,40182.0,34.1345,34.1513,34.101,34.1178,40182.0
2019-10-24 15:35:00,40.71,40.76,40.7,40.75,73922.0,34.1178,34.1597,34.1094,34.1513,73922.0
2019-10-24 15:40:00,40.75,40.8,40.75,40.78,35816.0,34.1513,34.1932,34.1513,34.1764,35816.0
2019-10-24 15:45:00,40.79,40.84,40.78,40.83,20981.0,34.1848,34.2267,34.1764,34.2183,20981.0
2019-10-24 15:50:00,40.83,40.85,40.81,40.82,41970.0,34.2183,34.2351,34.2016,34.21,41970.0
2019-10-24 15:55:00,40.81,40.85,40.8,40.84,101222.0,34.2016,34.2351,34.1932,34.2267,101222.0
2019-10-25 09:30:00,40.56,40.75,40.53,40.61,95011.0,33.9921,34.1513,33.9669,34.034,95011.0
2019-10-25 09:35:00,40.61,40.65,40.53,40.59,11673.0,34.034,34.0675,33.9669,34.0172,11673.0
2019-10-25 09:40:00,40.59,40.64,40.54,40.62,18687.0,34.0172,34.0591,33.9753,34.0423,18687.0
2019-10-25 09:45:00,40.65,40.66,40.61,40.61,13135.0,34.0675,34.0759,34.034,34.034,13135.0
2019-10-25 09:50:00,40.61,40.72,40.6,40.72,6680.0,34.034,34.1262,34.0256,34.1262,6680.0
2019-10-25 09:55:00,40.72,40.82,40.7,40.82,7527.0,34.1262,34.21,34.1094,34.21,7527.0
2019-10-25 10:00:00,40.82,40.83,40.69,40.71,14186.0,34.21,34.2183,34.101,34.1178,14186.0
2019-10-25 10:05:00,40.73,40.74,40.66,40.68,17036.0,34.1345,34.1429,34.0759,34.0926,17036.0
2019-10-25 10:10:00,40.68,40.69,40.59,40.62,12448.0,34.0926,34.101,34.0172,34.0423,12448.0
2019-10-25 10:15:00,40.61,40.62,40.56,40.58,7080.0,34.034,34.0423,33.9921,34.0088,7080.0
2019-10-25 10:20:00,40.58,40.63,40.57,40.62,9627.0,34.0088,34.0507,34.0004,34.0423,9627.0
2019-10-25 10:25:00,40.62,40.65,40.6,40.63,9315.0,34.0423,34.0675,34.0256,34.0507,9315.0
2019-10-25 10:30:00,40.63,40.68,40.63,40.67,6096.0,34.0507,34.0926,34.0507,34.0842,6096.0
2019-10-25 10:35:00,40.66,40.67,40.64,40.66,8795.0,34.0759,34.0842,34.0591,34.0759,8795.0
2019-10-25 10:40:00,40.65,40.69,40.63,40.69,11734.0,34.0675,34.101,34.0507,34.101,11734.0
2019-10-25 10:45:00,40.69,40.69,40.59,40.63,16715.0,34.101,34.101,34.0172,34.0507,16715.0
2019-10-25 10:50:00,40.63,40.63,40.56,40.57,14273.0,34.0507,34.0507,33.9921,34.0004,14273.0
2019-10-25 10:55:00,40.56,40.57,40.49,40.53,16281.0,33.9921,34.0004,33.9334,33.9669,16281.0
2019-10-25 11:00:00,40.54,40.55,40.49,40.5,7088.0,33.9753,33.9837,33.9334,33.9418,7088.0
2019-10-25 11:05:00,40.51,40.53,40.44,40.49,22201.0,33.9502,33.9669,33.8915,33.9334,22201.0
2019-10-25 11:10:00,40.49,40.49,40.46,40.47,9169.0,33.9334,33.9334,33.9083,33.9166,9169.0
2019-10-25 11:15:00,40.46,40.47,40.42,40.44,14017.0,33.9083,33.9166,33.8747,33.8915,14017.0
2019-10-25 11:20:00,40.44,40.46,40.41,40.42,10865.0,33.8915,33.9083,33.8664,33.8747,10865.0
2019-10-25 11:25:00,40.42,40.47,40.4,40.45,34878.0,33.8747,33.9166,33.858,33.8999,34878.0
2019-10-25 11:30:00,40.46,40.47,40.44,40.45,19220.0,33.9083,33.9166,33.8915,33.8999,19220.0
2019-10-25 11:35:00,40.45,40.57,40.44,40.55,128204.0,33.8999,34.0004,33.8915,33.9837,128204.0
2019-10-25 11:40:00,40.55,40.64,40.54,40.63,17313.0,33.9837,34.0591,33.9753,34.0507,17313.0
2019-10-25 11:45:00,40.64,40.64,40.52,40.53,16466.0,34.0591,34.0591,33.9585,33.9669,16466.0
2019-10-25 11:50:00,40.54,40.54,40.49,40.53,10769.0,33.9753,33.9753,33.9334,33.9669,10769.0
2019-10-25 11:55:00,40.53,40.53,40.47,40.47,9337.0,33.9669,33.9669,33.9166,33.9166,9337.0
2019-10-25 12:00:00,40.48,40.48,40.42,40.46,8515.0,33.925,33.925,33.8747,33.9083,8515.0
2019-10-25 12:05:00,40.46,40.48,40.43,40.48,17753.0,33.9083,33.925,33.8831,33.925,17753.0
2019-10-25 12:10:00,40.48,40.51,40.47,40.5,12779.0,33.925,33.9502,33.9166,33.9418,12779.0
2019-10-25 12:15:00,40.5,40.51,40.44,40.51,12428.0,33.9418,33.9502,33.8915,33.9502,12428.0
2019-10-25 12:20:00,40.52,40.53,40.49,40.5,14378.0,33.9585,33.9669,33.9334,33.9418,14378.0
2019-10-25 12:25:00,40.5,40.5,40.46,40.47,6271.0,33.9418,33.9418,33.9083,33.9166,6271.0
2019-10-25 12:30:00,40.48,40.5,40.47,40.49,13276.0,33.925,33.9418,33.9166,33.9334,13276.0
2019-10-25 12:35:00,40.48,40.54,40.48,40.52,18731.0,33.925,33.9753,33.925,33.9585,18731.0
2019-10-25 12:40:00,40.52,40.59,40.49,40.59,10147.0,33.9585,34.0172,33.9334,34.0172,10147.0
2019-10-25 12:45:00,40.6,40.67,40.6,40.65,8456.0,34.0256,34.0842,34.0256,34.0675,8456.0
2019-10-25 12:50:00,40.66,40.66,40.64,40.64,6240.0,34.0759,34.0759,34.0591,34.0591,6240.0
2019-10-25 12:55:00,40.64,40.68,40.63,40.68,7166.0,34.0591,34.0926,34.0507,34.0926,7166.0
2019-10-25 13:00:00,40.68,40.69,40.67,40.67,6795.0,34.0926,34.101,34.0842,34.0842,6795.0
2019-10-25 13:05:00,40.68,40.71,40.67,40.7,5802.0,34.0926,34.1178,34.0842,34.1094,5802.0
2019-10-25 13:10:00,40.71,40.72,40.69,40.72,9556.0,34.1178,34.1262,34.101,34.1262,9556.0
2019-10-25 13:15:00,40.71,40.75,40.7,40.74,10692.0,34.1178,34.1513,34.1094,34.1429,10692.0
2019-10-25 13:20:00,40.75,40.76,40.7,40.7,5590.0,34.1513,34.1597,34.1094,34.1094,5590.0
2019-10-25 13:25:00,40.7,40.72,40.67,40.72,11511.0,34.1094,34.1262,34.0842,34.1262,11511.0
2019-10-25 13:30:00,40.73,40.73,40.69,40.71,9533.0,34.1345,34.1345,34.101,34.1178,9533.0
2019-10-25 13:35:00,40.72,40.73,40.71,40.72,5589.0,34.1262,34.1345,34.1178,34.1262,5589.0
2019-10-25 13:40:00,40.71,40.71,40.67,40.68,9049.0,34.1178,34.1178,34.0842,34.0926,9049.0
2019-10-25 13:45:00,40.67,40.7,40.66,40.69,12808.0,34.0842,34.1094,34.0759,34.101,12808.0
2019-10-25 13:50:00,40.69,40.7,40.68,40.68,8029.0,34.101,34.1094,34.0926,34.0926,8029.0
2019-10-25 13:55:00,40.69,40.69,40.66,40.69,5600.0,34.101,34.101,34.0759,34.101,5600.0
2019-10-25 14:00:00,40.68,40.69,40.67,40.68,7657.0,34.0926,34.101,34.0842,34.0926,7657.0
2019-10-25 14:05:00,40.69,40.78,40.68,40.78,9656.0,34.101,34.1764,34.0926,34.1764,9656.0
2019-10-25 14:10:00,40.77,40.81,40.76,40.8,3798.0,34.1681,34.2016,34.1597,34.1932,3798.0
2019-10-25 14:15:00,40.8,40.8,40.74,40.77,10705.0,34.1932,34.1932,34.1429,34.1681,10705.0
2019-10-25 14:20:00,40.76,40.77,40.74,40.74,7885.0,34.1597,34.1681,34.1429,34.1429,7885.0
2019-10-25 14:25:00,40.76,40.77,40.74,40.77,11193.0,34.1597,34.1681,34.1429,34.1681,11193.0
2019-10-25 14:30:00,40.77,40.78,40.75,40.77,9170.0,34.1681,34.1764,34.1513,34.1681,9170.0
2019-10-25 14:35:00,40.78,40.83,40.77,40.83,8264.0,34.1764,34.2183,34.1681,34.2183,8264.0
2019-10-25 14:40:00,40.83,40.86,40.83,40.84,6357.0,34.2183,34.2435,34.2183,34.2267,6357.0
2019-10-25 14:45:00,40.84,40.86,40.83,40.84,9634.0,34.2267,34.2435,34.2183,34.2267,9634.0
2019-10-25 14:50:00,40.84,40.84,40.82,40.83,8286.0,34.2267,34.2267,34.21,34.2183,8286.0
2019-10-25 14:55:00,40.84,40.89,40.84,40.85,8651.0,34.2267,34.2686,34.2267,34.2351,8651.0
2019-10-25 15:00:00,40.85,40.85,40.81,40.85,9500.0,34.2351,34.2351,34.2016,34.2351,9500.0
2019-10-25 15:05:00,40.85,40.86,40.82,40.83,7751.0,34.2351,34.2435,34.21,34.2183,7751.0
2019-10-25 15:10:00,40.82,40.9,40.82,40.9,19732.0,34.21,34.277,34.21,34.277,19732.0
2019-10-25 15:15:00,40.89,40.91,40.89,40.9,7808.0,34.2686,34.2854,34.2686,34.277,7808.0
2019-10-25 15:20:00,40.9,40.91,40.88,40.91,13777.0,34.277,34.2854,34.2602,34.2854,13777.0
2019-10-25 15:25:00,40.91,40.91,40.87,40.9,14052.0,34.2854,34.2854,34.2519,34.277,14052.0
2019-10-25 15:30:00,40.89,40.92,40.87,40.88,19979.0,34.2686,34.2938,34.2519,34.2602,19979.0
2019-10-25 15:35:00,40.88,40.88,40.84,40.85,35761.0,34.2602,34.2602,34.2267,34.2351,35761.0
2019-10-25 15:40:00,40.84,40.86,40.84,40.86,18722.0,34.2267,34.2435,34.2267,34.2435,18722.0
2019-10-25 15:45:00,40.86,40.86,40.83,40.84,37888.0,34.2435,34.2435,34.2183,34.2267,37888.0
2019-10-25 15:50:00,40.84,40.88,40.82,40.87,77427.0,34.2267,34.2602,34.21,34.2519,77427.0
2019-10-25 15:55:00,40.87,40.89,40.8,40.81,116482.0,34.2519,34.2686,34.1932,34.2016,116482.0
2019-10-28 09:30:00,40.92,40.97,40.8,40.97,48148.0,34.2938,34.3357,34.1932,34.3357,48148.0
2019-10-28 09:35:00,40.95,41.11,40.95,41.02,39954.0,34.3189,34.453,34.3189,34.3776,39954.0
2019-10-28 09:40:00,41.05,41.19,41.05,41.16,11171.0,34.4027,34.52,34.4027,34.4949,11171.0
2019-10-28 09:45:00,41.15,41.19,41.09,41.13,58230.0,34.4865,34.52,34.4362,34.4698,58230.0
2019-10-28 09:50:00,41.09,41.13,41.06,41.09,26490.0,34.4362,34.4698,34.4111,34.4362,26490.0
2019-10-28 09:55:00,41.1,41.1,41.03,41.03,29157.0,34.4446,34.4446,34.386,34.386,29157.0
2019-10-28 10:00:00,41.03,41.03,40.87,40.89,32098.0,34.386,34.386,34.2519,34.2686,32098.0
2019-10-28 10:05:00,40.89,40.92,40.84,40.84,22379.0,34.2686,34.2938,34.2267,34.2267,22379.0
2019-10-28 10:10:00,40.84,40.84,40.73,40.76,20483.0,34.2267,34.2267,34.1345,34.1597,20483.0
2019-10-28 10:15:00,40.76,40.88,40.74,40.82,30145.0,34.1597,34.2602,34.1429,34.21,30145.0
2019-10-28 10:20:00,40.81,40.81,40.75,40.77,14046.0,34.2016,34.2016,34.1513,34.1681,14046.0
2019-10-28 10:25:00,40.76,40.77,40.6,40.67,31527.0,34.1597,34.1681,34.0256,34.0842,31527.0
2019-10-28 10:30:00,40.67,40.67,40.57,40.58,14650.0,34.0842,34.0842,34.0004,34.0088,14650.0
2019-10-28 10:35:00,40.57,40.61,40.53,40.61,20553.0,34.0004,34.034,33.9669,34.034,20553.0
2019-10-28 10:40:00,40.62,40.65,40.59,40.59,11478.0,34.0423,34.0675,34.0172,34.0172,11478.0
2019-10-28 10:45:00,40.58,40.63,40.57,40.61,20837.0,34.0088,34.0507,34.0004,34.034,20837.0
2019-10-28 10:50:00,40.61,40.7,40.6,40.66,16468.0,34.034,34.1094,34.0256,34.0759,16468.0
2019-10-28 10:55:00,40.68,40.76,40.66,40.76,14615.0,34.0926,34.1597,34.0759,34.1597,14615.0
2019-10-28 11:00:00,40.75,40.76,40.68,40.68,14072.0,34.1513,34.1597,34.0926,34.0926,14072.0
2019-10-28 11:05:00,40.67,40.68,40.6,40.62,10181.0,34.0842,34.0926,34.0256,34.0423,10181.0
2019-10-28 11:10:00,40.62,40.63,40.56,40.57,11240.0,34.0423,34.0507,33.9921,34.0004,11240.0
2019-10-28 11:15:00,40.58,40.6,40.56,40.57,8926.0,34.0088,34.0256,33.9921,34.0004,8926.0
2019-10-28 11:20:00,40.56,40.61,40.55,40.58,10395.0,33.9921,34.034,33.9837,34.0088,10395.0
2019-10-28 11:25:00,40.58,40.58,40.54,40.56,8340.0,34.0088,34.0088,33.9753,33.9921,8340.0
2019-10-28 11:30:00,40.55,40.56,40.54,40.55,5064.0,33.9837,33.9921,33.9753,33.9837,5064.0
2019-10-28 11:35:00,40.54,40.57,40.5,40.5,13879.0,33.9753,34.0004,33.9418,33.9418,13879.0
2019-10-28 11:40:00,40.5,40.51,40.48,40.5,7885.0,33.9418,33.9502,33.925,33.9418,7885.0
2019-10-28 11:45:00,40.5,40.55,40.5,40.54,7780.0,33.9418,33.9837,33.9418,33.9753,7780.0
2019-10-28 11:50:00,40.54,40.58,40.53,40.58,17245.0,33.9753,34.0088,33.9669,34.0088,17245.0
2019-10-28 11:55:00,40.58,40.6,40.56,40.56,10161.0,34.0088,34.0256,33.9921,33.9921,10161.0
2019-10-28 12:00:00,40.56,40.56,40.52,40.54,17195.0,33.9921,33.9921,33.9585,33.9753,17195.0
2019-10-28 12:05:00,40.55,40.57,40.52,40.53,14919.0,33.9837,34.0004,33.9585,33.9669,14919.0
2019-10-28 12:10:00,40.54,40.59,40.54,40.59,11528.0,33.9753,34.0172,33.9753,34.0172,11528.0
2019-10-28 12:15:00,40.6,40.66,40.59,40.64,10105.0,34.0256,34.0759,34.0172,34.0591,10105.0
2019-10-28 12:20:00,40.63,40.66,40.63,40.64,4522.0,34.0507,34.0759,34.0507,34.0591,4522.0
2019-10-28 12:25:00,40.64,40.7,40.63,40.69,9445.0,34.0591,34.1094,34.0507,34.101,9445.0
2019-10-28 12:30:00,40.68,40.68,40.64,40.65,5745.0,34.0926,34.0926,34.0591,34.0675,5745.0
2019-10-28 12:35:00,40.65,40.67,40.64,40.66,4804.0,34.0675,34.0842,34.0591,34.0759,4804.0
2019-10-28 12:40:00,40.67,40.69,40.64,40.67,11944.0,34.0842,34.101,34.0591,34.0842,11944.0
2019-10-28 12:45:00,40.67,40.7,40.66,40.68,6279.0,34.0842,34.1094,34.0759,34.0926,6279.0
2019-10-28 12:50:00,40.68,40.68,40.66,40.68,4594.0,34.0926,34.0926,34.0759,34.0926,4594.0
2019-10-28 12:55:00,40.67,40.7,40.65,40.66,11765.0,34.0842,34.1094,34.0675,34.0759,11765.0
2019-10-28 13:00:00,40.66,40.7,40.66,40.7,7391.0,34.0759,34.1094,34.0759,34.1094,7391.0
2019-10-28 13:05:00,40.71,40.71,40.68,40.7,6828.0,34.1178,34.1178,34.0926,34.1094,6828.0
2019-10-28 13:10:00,40.7,40.8,40.69,40.8,17672.0,34.1094,34.1932,34.101,34.1932,17672.0
2019-10-28 13:15:00,40.8,40.81,40.78,40.8,13691.0,34.1932,34.2016,34.1764,34.1932,13691.0
2019-10-28 13:20:00,40.79,40.83,40.78,40.8,17257.0,34.1848,34.2183,34.1764,34.1932,17257.0
2019-10-28 13:25:00,40.8,40.84,40.79,40.84,11477.0,34.1932,34.2267,34.1848,34.2267,11477.0
2019-10-28 13:30:00,40.84,40.84,40.77,40.79,12098.0,34.2267,34.2267,34.1681,34.1848,12098.0
2019-10-28 13:35:00,40.78,40.81,40.76,40.78,11015.0,34.1764,34.2016,34.1597,34.1764,11015.0
2019-10-28 13:40:00,40.78,40.82,40.77,40.78,10950.0,34.1764,34.21,34.1681,34.1764,10950.0
2019-10-28 13:45:00,40.77,40.78,40.73,40.75,9416.0,34.1681,34.1764,34.1345,34.1513,9416.0
2019-10-28 13:50:00,40.74,40.75,40.72,40.73,6120.0,34.1429,34.1513,34.1262,34.1345,6120.0
2019-10-28 13:55:00,40.73,40.74,40.72,40.73,10415.0,34.1345,34.1429,34.1262,34.1345,10415.0
2019-10-28 14:00:00,40.73,40.74,40.71,40.72,11937.0,34.1345,34.1429,34.1178,34.1262,11937.0
2019-10-28 14:05:00,40.72,40.72,40.64,40.66,35762.0,34.1262,34.1262,34.0591,34.0759,35762.0
2019-10-28 14:10:00,40.66,40.66,40.56,40.57,15122.0,34.0759,34.0759,33.9921,34.0004,15122.0
2019-10-28 14:15:00,40.57,40.61,40.55,40.59,8077.0,34.0004,34.034,33.9837,34.0172,8077.0
2019-10-28 14:20:00,40.6,40.63,40.59,40.63,7883.0,34.0256,34.0507,34.0172,34.0507,7883.0
2019-10-28 14:25:00,40.62,40.63,40.6,40.61,6703.0,34.0423,34.0507,34.0256,34.034,6703.0
2019-10-28 14:30:00,40.6,40.61,40.55,40.57,12610.0,34.0256,34.034,33.9837,34.0004,12610.0
2019-10-28 14:35:00,40.58,40.58,40.53,40.53,7124.0,34.0088,34.0088,33.9669,33.9669,7124.0
2019-10-28 14:40:00,40.54,40.57,40.52,40.54,14735.0,33.9753,34.0004,33.9585,33.9753,14735.0
2019-10-28 14:45:00,40.54,40.55,40.5,40.5,11476.0,33.9753,33.9837,33.9418,33.9418,11476.0
2019-10-28 14:50:00,40.5,40.53,40.49,40.51,11116.0,33.9418,33.9669,33.9334,33.9502,11116.0
2019-10-28 14:55:00,40.52,40.55,40.51,40.55,15959.0,33.9585,33.9837,33.9502,33.9837,15959.0
2019-10-28 15:00:00,40.54,40.54,40.47,40.48,13795.0,33.9753,33.9753,33.9166,33.925,13795.0
2019-10-28 15:05:00,40.48,40.52,40.45,40.49,17018.0,33.925,33.9585,33.8999,33.9334,17018.0
2019-10-28 15:10:00,40.49,40.51,40.48,40.48,11325.0,33.9334,33.9502,33.925,33.925,11325.0
2019-10-28 15:15:00,40.47,40.49,40.44,40.48,17791.0,33.9166,33.9334,33.8915,33.925,17791.0
2019-10-28 15:20:00,40.49,40.5,40.47,40.48,13990.0,33.9334,33.9418,33.9166,33.925,13990.0
2019-10-28 15:25:00,40.47,40.51,40.46,40.51,23364.0,33.9166,33.9502,33.9083,33.9502,23364.0
2019-10-28 15:30:00,40.49,40.49,40.45,40.49,21991.0,33.9334,33.9334,33.8999,33.9334,21991.0
2019-10-28 15:35:00,40.49,40.51,40.46,40.48,43822.0,33.9334,33.9502,33.9083,33.925,43822.0
2019-10-28 15:40:00,40.48,40.5,40.42,40.43,53672.0,33.925,33.9418,33.8747,33.8831,53672.0
2019-10-28 15:45:00,40.43,40.45,40.39,40.45,53492.0,33.8831,33.8999,33.8496,33.8999,53492.0
2019-10-28 15:50:00,40.44,40.45,40.36,40.37,78094.0,33.8915,33.8999,33.8244,33.8328,78094.0
2019-10-28 15:55:00,40.37,40.44,40.37,40.38,104709.0,33.8328,33.8915,33.8328,33.8412,104709.0
2019-10-29 09:30:00,40.26,40.31,40.17,40.28,20115.0,33.7406,33.7825,33.6652,33.7574,20115.0
2019-10-29 09:35:00,40.28,40.3,40.18,40.22,8352.0,33.7574,33.7742,33.6736,33.7071,8352.0
2019-10-29 09:40:00,40.22,40.26,40.2,40.23,14624.0,33.7071,33.7406,33.6904,33.7155,14624.0
2019-10-29 09:45:00,40.22,40.28,40.21,40.27,17495.0,33.7071,33.7574,33.6987,33.749,17495.0
2019-10-29 09:50:00,40.29,40.29,40.23,40.27,12666.0,33.7658,33.7658,33.7155,33.749,12666.0
2019-10-29 09:55:00,40.27,40.32,40.27,40.29,8663.0,33.749,33.7909,33.749,33.7658,8663.0
2019-10-29 10:00:00,40.29,40.36,40.28,40.36,16394.0,33.7658,33.8244,33.7574,33.8244,16394.0
2019-10-29 10:05:00,40.37,40.4,40.33,40.39,12672.0,33.8328,33.858,33.7993,33.8496,12672.0
2019-10-29 10:10:00,40.38,40.38,40.31,40.35,8406.0,33.8412,33.8412,33.7825,33.8161,8406.0
2019-10-29 10:15:00,40.36,40.37,40.31,40.31,11656.0,33.8244,33.8328,33.7825,33.7825,11656.0
2019-10-29 10:20:00,40.3,40.36,40.3,40.34,6864.0,33.7742,33.8244,33.7742,33.8077,6864.0
2019-10-29 10:25:00,40.35,40.35,40.32,40.34,16265.0,33.8161,33.8161,33.7909,33.8077,16265.0
2019-10-29 10:30:00,40.33,40.36,40.3,40.33,18551.0,33.7993,33.8244,33.7742,33.7993,18551.0
2019-10-29 10:35:00,40.33,40.35,40.29,40.3,15649.0,33.7993,33.8161,33.7658,33.7742,15649.0
2019-10-29 10:40:00,40.31,40.35,40.27,40.32,14759.0,33.7825,33.8161,33.749,33.7909,14759.0
2019-10-29 10:45:00,40.33,40.35,40.29,40.32,17366.0,33.7993,33.8161,33.7658,33.7909,17366.0
2019-10-29 10:50:00,40.32,40.32,40.27,40.3,9373.0,33.7909,33.7909,33.749,33.7742,9373.0
2019-10-29 10:55:00,40.3,40.37,40.3,40.35,10850.0,33.7742,33.8328,33.7742,33.8161,10850.0
2019-10-29 11:00:00,40.34,40.36,40.32,40.34,10700.0,33.8077,33.8244,33.7909,33.8077,10700.0
2019-10-29 11:05:00,40.34,40.36,40.33,40.36,15971.0,33.8077,33.8244,33.7993,33.8244,15971.0
2019-10-29 11:10:00,40.36,40.43,40.35,40.43,11639.0,33.8244,33.8831,33.8161,33.8831,11639.0
2019-10-29 11:15:00,40.43,40.46,40.42,40.44,7340.0,33.8831,33.9083,33.8747,33.8915,7340.0
2019-10-29 11:20:00,40.44,40.48,40.43,40.47,8603.0,33.8915,33.925,33.8831,33.9166,8603.0
2019-10-29 11:25:00,40.46,40.52,40.46,40.52,7820.0,33.9083,33.9585,33.9083,33.9585,7820.0
2019-10-29 11:30:00,40.51,40.56,40.51,40.55,8615.0,33.9502,33.9921,33.9502,33.9837,8615.0
2019-10-29 11:35:00,40.55,40.55,40.54,40.55,3200.0,33.9837,33.9837,33.9753,33.9837,3200.0
2019-10-29 11:40:00,40.55,40.6,40.54,40.58,7345.0,33.9837,34.0256,33.9753,34.0088,7345.0
2019-10-29 11:45:00,40.58,40.59,40.53,40.53,14713.0,34.0088,34.0172,33.9669,33.9669,14713.0
2019-10-29 11:50:00,40.54,40.58,40.53,40.58,7574.0,33.9753,34.0088,33.9669,34.0088,7574.0
2019-10-29 11:55:00,40.59,40.61,40.55,40.57,13457.0,34.0172,34.034,33.9837,34.0004,13457.0
2019-10-29 12:00:00,40.56,40.58,40.51,40.52,9005.0,33.9921,34.0088,33.9502,33.9585,9005.0
2019-10-29 12:05:00,40.51,40.55,40.48,40.52,10200.0,33.9502,33.9837,33.925,33.9585,10200.0
2019-10-29 12:10:00,40.52,40.55,40.5,40.54,7850.0,33.9585,33.9837,33.9418,33.9753,7850.0
2019-10-29 12:15:00,40.54,40.57,40.53,40.55,8994.0,33.9753,34.0004,33.9669,33.9837,8994.0
2019-10-29 12:20:00,40.55,40.59,40.54,40.56,9965.0,33.9837,34.0172,33.9753,33.9921,9965.0
2019-10-29 12:25:00,40.57,40.57,40.54,40.56,6875.0,34.0004,34.0004,33.9753,33.9921,6875.0
2019-10-29 12:30:00,40.55,40.57,40.53,40.56,7602.0,33.9837,34.0004,33.9669,33.9921,7602.0
2019-10-29 12:35:00,40.56,40.61,40.56,40.61,6455.0,33.9921,34.034,33.9921,34.034,6455.0
2019-10-29 12:40:00,40.61,40.65,40.61,40.64,7787.0,34.034,34.0675,34.034,34.0591,7787.0
2019-10-29 12:45:00,40.64,40.65,40.6,40.6,9242.0,34.0591,34.0675,34.0256,34.0256,9242.0
2019-10-29 12:50:00,40.61,40.62,40.58,40.61,9569.0,34.034,34.0423,34.0088,34.034,9569.0
2019-10-29 12:55:00,40.62,40.64,40.61,40.63,8321.0,34.0423,34.0591,34.034,34.0507,8321.0
2019-10-29 13:00:00,40.64,40.65,40.61,40.64,19671.0,34.0591,34.0675,34.034,34.0591,19671.0
2019-10-29 13:05:00,40.64,40.64,40.49,40.51,31168.0,34.0591,34.0591,33.9334,33.9502,31168.0
2019-10-29 13:10:00,40.52,40.53,40.49,40.5,10184.0,33.9585,33.9669,33.9334,33.9418,10184.0
2019-10-29 13:15:00,40.51,40.52,40.48,40.5,8352.0,33.9502,33.9585,33.925,33.9418,8352.0
2019-10-29 13:20:00,40.5,40.53,40.49,40.52,7261.0,33.9418,33.9669,33.9334,33.9585,7261.0
2019-10-29 13:25:00,40.52,40.54,40.5,40.54,3605.0,33.9585,33.9753,33.9418,33.9753,3605.0
2019-10-29 13:30:00,40.54,40.57,40.53,40.54,12200.0,33.9753,34.0004,33.9669,33.9753,12200.0
2019-10-29 13:35:00,40.54,40.56,40.53,40.55,4092.0,33.9753,33.9921,33.9669,33.9837,4092.0
2019-10-29 13:40:00,40.55,40.56,40.53,40.55,5229.0,33.9837,33.9921,33.9669,33.9837,5229.0
2019-10-29 13:45:00,40.55,40.55,40.53,40.54,7699.0,33.9837,33.9837,33.9669,33.9753,7699.0
2019-10-29 13:50:00,40.54,40.54,40.52,40.52,5346.0,33.9753,33.9753,33.9585,33.9585,5346.0
2019-10-29 13:55:00,40.53,40.54,40.52,40.52,14511.0,33.9669,33.9753,33.9585,33.9585,14511.0
2019-10-29 14:00:00,40.52,40.53,40.45,40.48,16232.0,33.9585,33.9669,33.8999,33.925,16232.0
2019-10-29 14:05:00,40.48,40.48,40.42,40.43,9394.0,33.925,33.925,33.8747,33.8831,9394.0
2019-10-29 14:10:00,40.42,40.44,40.41,40.41,5677.0,33.8747,33.8915,33.8664,33.8664,5677.0
2019-10-29 14:15:00,40.41,40.44,40.41,40.43,38742.0,33.8664,33.8915,33.8664,33.8831,38742.0
2019-10-29 14:20:00,40.43,40.51,40.43,40.51,4253.0,33.8831,33.9502,33.8831,33.9502,4253.0
2019-10-29 14:25:00,40.5,40.51,40.44,40.45,12857.0,33.9418,33.9502,33.8915,33.8999,12857.0
2019-10-29 14:30:00,40.45,40.47,40.44,40.45,5688.0,33.8999,33.9166,33.8915,33.8999,5688.0
2019-10-29 14:35:00,40.44,40.47,40.43,40.47,6665.0,33.8915,33.9166,33.8831,33.9166,6665.0
2019-10-29 14:40:00,40.47,40.49,40.46,40.47,10676.0,33.9166,33.9334,33.9083,33.9166,10676.0
2019-10-29 14:45:00,40.46,40.46,40.44,40.45,9412.0,33.9083,33.9083,33.8915,33.8999,9412.0
2019-10-29 14:50:00,40.45,40.47,40.43,40.47,7027.0,33.8999,33.9166,33.8831,33.9166,7027.0
2019-10-29 14:55:00,40.46,40.46,40.43,40.45,12809.0,33.9083,33.9083,33.8831,33.8999,12809.0
2019-10-29 15:00:00,40.45,40.51,40.43,40.51,22726.0,33.8999,33.9502,33.8831,33.9502,22726.0
2019-10-29 15:05:00,40.51,40.51,40.46,40.46,58852.0,33.9502,33.9502,33.9083,33.9083,58852.0
2019-10-29 15:10:00,40.46,40.52,40.46,40.51,11605.0,33.9083,33.9585,33.9083,33.9502,11605.0
2019-10-29 15:15:00,40.51,40.58,40.51,40.56,32454.0,33.9502,34.0088,33.9502,33.9921,32454.0
2019-10-29 15:20:00,40.56,40.57,40.5,40.52,29021.0,33.9921,34.0004,33.9418,33.9585,29021.0
2019-10-29 15:25:00,40.53,40.56,40.52,40.55,18899.0,33.9669,33.9921,33.9585,33.9837,18899.0
2019-10-29 15:30:00,40.55,40.6,40.53,40.6,28169.0,33.9837,34.0256,33.9669,34.0256,28169.0
2019-10-29 15:35:00,40.61,40.66,40.59,40.65,41118.0,34.034,34.0759,34.0172,34.0675,41118.0
2019-10-29 15:40:00,40.66,40.66,40.62,40.66,21653.0,34.0759,34.0759,34.0423,34.0759,21653.0
2019-10-29 15:45:00,40.66,40.69,40.61,40.62,60760.0,34.0759,34.101,34.034,34.0423,60760.0
2019-10-29 15:50:00,40.62,40.63,40.55,40.57,71998.0,34.0423,34.0507,33.9837,34.0004,71998.0
2019-10-29 15:55:00,40.57,40.58,40.5,40.5,154095.0,34.0004,34.0088,33.9418,33.9418,154095.0
2019-10-30 09:30:00,40.62,40.66,40.44,40.44,16143.0,34.0423,34.0759,33.8915,33.8915,16143.0
2019-10-30 09:35:00,40.44,40.48,40.38,40.45,5964.0,33.8915,33.925,33.8412,33.8999,5964.0
2019-10-30 09:40:00,40.44,40.49,40.44,40.48,1100.0,33.8915,33.9334,33.8915,33.925,1100.0
2019-10-30 09:45:00,40.48,40.48,40.38,40.42,5387.0,33.925,33.925,33.8412,33.8747,5387.0
2019-10-30 09:50:00,40.39,40.48,40.37,40.45,9610.0,33.8496,33.925,33.8328,33.8999,9610.0
2019-10-30 09:55:00,40.46,40.5,40.44,40.46,6435.0,33.9083,33.9418,33.8915,33.9083,6435.0
2019-10-30 10:00:00,40.46,40.49,40.35,40.46,28971.0,33.9083,33.9334,33.8161,33.9083,28971.0
2019-10-30 10:05:00,40.45,40.49,40.41,40.48,7300.0,33.8999,33.9334,33.8664,33.925,7300.0
2019-10-30 10:10:00,40.49,40.49,40.44,40.44,6180.0,33.9334,33.9334,33.8915,33.8915,6180.0
2019-10-30 10:15:00,40.44,40.59,40.44,40.58,12550.0,33.8915,34.0172,33.8915,34.0088,12550.0
2019-10-30 10:20:00,40.58,40.66,40.58,40.64,18898.0,34.0088,34.0759,34.0088,34.0591,18898.0
2019-10-30 10:25:00,40.64,40.66,40.62,40.65,5442.0,34.0591,34.0759,34.0423,34.0675,5442.0
2019-10-30 10:30:00,40.65,40.75,40.62,40.73,10294.0,34.0675,34.1513,34.0423,34.1345,10294.0
2019-10-30 10:35:00,40.73,40.77,40.72,40.77,6269.0,34.1345,34.1681,34.1262,34.1681,6269.0
2019-10-30 10:40:00,40.77,40.82,40.75,40.81,10488.0,34.1681,34.21,34.1513,34.2016,10488.0
2019-10-30 10:45:00,40.82,40.86,40.81,40.83,9549.0,34.21,34.2435,34.2016,34.2183,9549.0
2019-10-30 10:50:00,40.84,40.84,40.75,40.75,13287.0,34.2267,34.2267,34.1513,34.1513,13287.0
2019-10-30 10:55:00,40.75,40.8,40.74,40.76,3624.0,34.1513,34.1932,34.1429,34.1597,3624.0
2019-10-30 11:00:00,40.75,40.81,40.75,40.75,9308.0,34.1513,34.2016,34.1513,34.1513,9308.0
2019-10-30 11:05:00,40.75,40.75,40.7,40.71,5388.0,34.1513,34.1513,34.1094,34.1178,5388.0
2019-10-30 11:10:00,40.71,40.73,40.71,40.72,3600.0,34.1178,34.1345,34.1178,34.1262,3600.0
2019-10-30 11:15:00,40.72,40.75,40.71,40.75,6717.0,34.1262,34.1513,34.1178,34.1513,6717.0
2019-10-30 11:20:00,40.74,40.74,40.68,40.68,6620.0,34.1429,34.1429,34.0926,34.0926,6620.0
2019-10-30 11:25:00,40.67,40.67,40.62,40.66,5884.0,34.0842,34.0842,34.0423,34.0759,5884.0
2019-10-30 11:30:00,40.66,40.66,40.58,40.59,5207.0,34.0759,34.0759,34.0088,34.0172,5207.0
2019-10-30 11:35:00,40.6,40.65,40.58,40.6,9111.0,34.0256,34.0675,34.0088,34.0256,9111.0
2019-10-30 11:40:00,40.59,40.6,40.55,40.55,8567.0,34.0172,34.0256,33.9837,33.9837,8567.0
2019-10-30 11:45:00,40.55,40.57,40.51,40.57,9457.0,33.9837,34.0004,33.9502,34.0004,9457.0
2019-10-30 11:50:00,40.57,40.57,40.52,40.53,11911.0,34.0004,34.0004,33.9585,33.9669,11911.0
2019-10-30 11:55:00,40.54,40.58,40.52,40.57,7642.0,33.9753,34.0088,33.9585,34.0004,7642.0
2019-10-30 12:00:00,40.56,40.56,40.51,40.52,16410.0,33.9921,33.9921,33.9502,33.9585,16410.0
2019-10-30 12:05:00,40.53,40.54,40.52,40.54,3310.0,33.9669,33.9753,33.9585,33.9753,3310.0
2019-10-30 12:10:00,40.54,40.58,40.51,40.57,6622.0,33.9753,34.0088,33.9502,34.0004,6622.0
2019-10-30 12:15:00,40.57,40.57,40.53,40.54,3964.0,34.0004,34.0004,33.9669,33.9753,3964.0
2019-10-30 12:20:00,40.54,40.56,40.51,40.52,7300.0,33.9753,33.9921,33.9502,33.9585,7300.0
2019-10-30 12:25:00,40.52,40.54,40.49,40.49,6698.0,33.9585,33.9753,33.9334,33.9334,6698.0
2019-10-30 12:30:00,40.49,40.52,40.48,40.51,5089.0,33.9334,33.9585,33.925,33.9502,5089.0
2019-10-30 12:35:00,40.51,40.52,40.47,40.48,7840.0,33.9502,33.9585,33.9166,33.925,7840.0
2019-10-30 12:40:00,40.48,40.52,40.47,40.48,5710.0,33.925,33.9585,33.9166,33.925,5710.0
2019-10-30 12:45:00,40.48,40.53,40.48,40.51,7741.0,33.925,33.9669,33.925,33.9502,7741.0
2019-10-30 12:50:00,40.51,40.55,40.5,40.53,3877.0,33.9502,33.9837,33.9418,33.9669,3877.0
2019-10-30 12:55:00,40.53,40.55,40.51,40.52,4796.0,33.9669,33.9837,33.9502,33.9585,4796.0
2019-10-30 13:00:00,40.52,40.54,40.5,40.53,3505.0,33.9585,33.9753,33.9418,33.9669,3505.0
2019-10-30 13:05:00,40.53,40.55,40.52,40.52,5003.0,33.9669,33.9837,33.9585,33.9585,5003.0
2019-10-30 13:10:00,40.53,40.53,40.48,40.5,7728.0,33.9669,33.9669,33.925,33.9418,7728.0
2019-10-30 13:15:00,40.5,40.52,40.48,40.51,6588.0,33.9418,33.9585,33.925,33.9502,6588.0
2019-10-30 13:20:00,40.51,40.53,40.5,40.51,3999.0,33.9502,33.9669,33.9418,33.9502,3999.0
2019-10-30 13:25:00,40.53,40.54,40.5,40.51,6311.0,33.9669,33.9753,33.9418,33.9502,6311.0
2019-10-30 13:30:00,40.51,40.53,40.48,40.52,8496.0,33.9502,33.9669,33.925,33.9585,8496.0
2019-10-30 13:35:00,40.52,40.54,40.51,40.54,3657.0,33.9585,33.9753,33.9502,33.9753,3657.0
2019-10-30 13:40:00,40.53,40.54,40.52,40.54,5687.0,33.9669,33.9753,33.9585,33.9753,5687.0
2019-10-30 13:45:00,40.54,40.58,40.53,40.55,10251.0,33.9753,34.0088,33.9669,33.9837,10251.0
2019-10-30 13:50:00,40.55,40.59,40.54,40.58,5700.0,33.9837,34.0172,33.9753,34.0088,5700.0
2019-10-30 13:55:00,40.58,40.58,40.54,40.55,8110.0,34.0088,34.0088,33.9753,33.9837,8110.0
2019-10-30 14:00:00,40.55,40.55,40.48,40.51,7820.0,33.9837,33.9837,33.925,33.9502,7820.0
2019-10-30 14:05:00,40.5,40.52,40.47,40.5,7872.0,33.9418,33.9585,33.9166,33.9418,7872.0
2019-10-30 14:10:00,40.51,40.54,40.49,40.5,7489.0,33.9502,33.9753,33.9334,33.9418,7489.0
2019-10-30 14:15:00,40.5,40.53,40.48,40.51,12662.0,33.9418,33.9669,33.925,33.9502,12662.0
2019-10-30 14:20:00,40.51,40.55,40.49,40.51,8610.0,33.9502,33.9837,33.9334,33.9502,8610.0
2019-10-30 14:25:00,40.5,40.52,40.48,40.52,4728.0,33.9418,33.9585,33.925,33.9585,4728.0
2019-10-30 14:30:00,40.52,40.52,40.46,40.48,10603.0,33.9585,33.9585,33.9083,33.925,10603.0
2019-10-30 14:35:00,40.47,40.5,40.43,40.46,9646.0,33.9166,33.9418,33.8831,33.9083,9646.0
2019-10-30 14:40:00,40.48,40.53,40.46,40.52,7467.0,33.925,33.9669,33.9083,33.9585,7467.0
2019-10-30 14:45:00,40.51,40.58,40.51,40.54,9064.0,33.9502,34.0088,33.9502,33.9753,9064.0
2019-10-30 14:50:00,40.55,40.64,40.54,40.62,9601.0,33.9837,34.0591,33.9753,34.0423,9601.0
2019-10-30 14:55:00,40.62,40.67,40.62,40.64,9787.0,34.0423,34.0842,34.0423,34.0591,9787.0
2019-10-30 15:00:00,40.65,40.69,40.64,40.68,12958.0,34.0675,34.101,34.0591,34.0926,12958.0
2019-10-30 15:05:00,40.68,40.7,40.67,40.68,8307.0,34.0926,34.1094,34.0842,34.0926,8307.0
2019-10-30 15:10:00,40.68,40.7,40.67,40.68,10515.0,34.0926,34.1094,34.0842,34.0926,10515.0
2019-10-30 15:15:00,40.68,40.72,40.67,40.72,8336.0,34.0926,34.1262,34.0842,34.1262,8336.0
2019-10-30 15:20:00,40.71,40.81,40.7,40.77,16041.0,34.1178,34.2016,34.1094,34.1681,16041.0
2019-10-30 15:25:00,40.78,40.78,40.73,40.75,10803.0,34.1764,34.1764,34.1345,34.1513,10803.0
2019-10-30 15:30:00,40.75,40.77,40.71,40.72,16317.0,34.1513,34.1681,34.1178,34.1262,16317.0
2019-10-30 15:35:00,40.73,40.73,40.68,40.7,16742.0,34.1345,34.1345,34.0926,34.1094,16742.0
2019-10-30 15:40:00,40.7,40.71,40.68,40.71,14370.0,34.1094,34.1178,34.0926,34.1178,14370.0
2019-10-30 15:45:00,40.71,40.71,40.66,40.66,27186.0,34.1178,34.1178,34.0759,34.0759,27186.0
2019-10-30 15:50:00,40.67,40.76,40.67,40.76,33169.0,34.0842,34.1597,34.0842,34.1597,33169.0
2019-10-30 15:55:00,40.76,40.77,40.68,40.75,124844.0,34.1597,34.1681,34.0926,34.1513,124844.0
2019-10-31 09:30:00,40.71,40.98,40.64,40.65,20197.0,34.1433,34.3697,34.0846,34.093,20197.0
2019-10-31 09:35:00,40.64,40.76,40.62,40.7,13084.0,34.0846,34.1852,34.0678,34.1349,13084.0
2019-10-31 09:40:00,40.73,40.75,40.69,40.73,9315.0,34.1601,34.1768,34.1265,34.1601,9315.0
2019-10-31 09:45:00,40.71,40.74,40.67,40.7,12835.0,34.1433,34.1684,34.1097,34.1349,12835.0
2019-10-31 09:50:00,40.71,40.71,40.63,40.64,10670.0,34.1433,34.1433,34.0762,34.0846,10670.0
2019-10-31 09:55:00,40.64,40.64,40.52,40.52,15209.0,34.0846,34.0846,33.9839,33.9839,15209.0
2019-10-31 10:00:00,40.5,40.5,40.44,40.49,13866.0,33.9672,33.9672,33.9168,33.9588,13866.0
2019-10-31 10:05:00,40.5,40.53,40.48,40.51,17839.0,33.9672,33.9923,33.9504,33.9755,17839.0
2019-10-31 10:10:00,40.5,40.59,40.47,40.58,34118.0,33.9672,34.0426,33.942,34.0343,34118.0
2019-10-31 10:15:00,40.57,40.6,40.55,40.59,10078.0,34.0259,34.051,34.0091,34.0426,10078.0
2019-10-31 10:20:00,40.61,40.61,40.48,40.53,14771.0,34.0594,34.0594,33.9504,33.9923,14771.0
2019-10-31 10:25:00,40.53,40.57,40.51,40.55,19711.0,33.9923,34.0259,33.9755,34.0091,19711.0
2019-10-31 10:30:00,40.56,40.56,40.49,40.5,8661.0,34.0175,34.0175,33.9588,33.9672,8661.0
2019-10-31 10:35:00,40.5,40.51,40.45,40.46,12019.0,33.9672,33.9755,33.9252,33.9336,12019.0
2019-10-31 10:40:00,40.46,40.46,40.42,40.42,9191.0,33.9336,33.9336,33.9001,33.9001,9191.0
2019-10-31 10:45:00,40.42,40.42,40.34,40.34,9662.0,33.9001,33.9001,33.833,33.833,9662.0
2019-10-31 10:50:00,40.34,40.34,40.29,40.3,13222.0,33.833,33.833,33.791,33.7994,13222.0
2019-10-31 10:55:00,40.3,40.34,40.25,40.25,42494.0,33.7994,33.833,33.7575,33.7575,42494.0
2019-10-31 11:00:00,40.25,40.3,40.25,40.29,9287.0,33.7575,33.7994,33.7575,33.791,9287.0
2019-10-31 11:05:00,40.3,40.3,40.21,40.28,19790.0,33.7994,33.7994,33.7239,33.7826,19790.0
2019-10-31 11:10:00,40.29,40.34,40.24,40.26,19734.0,33.791,33.833,33.7491,33.7659,19734.0
2019-10-31 11:15:00,40.26,40.34,40.26,40.3,12067.0,33.7659,33.833,33.7659,33.7994,12067.0
2019-10-31 11:20:00,40.29,40.36,40.28,40.32,31263.0,33.791,33.8497,33.7826,33.8162,31263.0
2019-10-31 11:25:00,40.32,40.33,40.27,40.32,13659.0,33.8162,33.8246,33.7743,33.8162,13659.0
2019-10-31 11:30:00,40.33,40.35,40.31,40.32,22912.0,33.8246,33.8414,33.8078,33.8162,22912.0
2019-10-31 11:35:00,40.31,40.31,40.27,40.28,5308.0,33.8078,33.8078,33.7743,33.7826,5308.0
2019-10-31 11:40:00,40.27,40.28,40.25,40.26,5606.0,33.7743,33.7826,33.7575,33.7659,5606.0
2019-10-31 11:45:00,40.27,40.29,40.26,40.29,3452.0,33.7743,33.791,33.7659,33.791,3452.0
2019-10-31 11:50:00,40.29,40.33,40.29,40.33,8857.0,33.791,33.8246,33.791,33.8246,8857.0
2019-10-31 11:55:00,40.33,40.36,40.3,40.34,13444.0,33.8246,33.8497,33.7994,33.833,13444.0
2019-10-31 12:00:00,40.33,40.34,40.29,40.3,19291.0,33.8246,33.833,33.791,33.7994,19291.0
2019-10-31 12:05:00,40.3,40.3,40.21,40.22,11431.0,33.7994,33.7994,33.7239,33.7323,11431.0
2019-10-31 12:10:00,40.22,40.22,40.18,40.21,4501.0,33.7323,33.7323,33.6988,33.7239,4501.0
2019-10-31 12:15:00,40.2,40.2,40.15,40.16,11598.0,33.7155,33.7155,33.6736,33.682,11598.0
2019-10-31 12:20:00,40.16,40.17,40.13,40.17,10217.0,33.682,33.6904,33.6568,33.6904,10217.0
2019-10-31 12:25:00,40.17,40.19,40.15,40.17,5354.0,33.6904,33.7072,33.6736,33.6904,5354.0
2019-10-31 12:30:00,40.17,40.18,40.16,40.17,6202.0,33.6904,33.6988,33.682,33.6904,6202.0
2019-10-31 12:35:00,40.18,40.21,40.15,40.19,10258.0,33.6988,33.7239,33.6736,33.7072,10258.0
2019-10-31 12:40:00,40.2,40.24,40.19,40.23,6141.0,33.7155,33.7491,33.7072,33.7407,6141.0
2019-10-31 12:45:00,40.24,40.25,40.21,40.23,4700.0,33.7491,33.7575,33.7239,33.7407,4700.0
2019-10-31 12:50:00,40.23,40.27,40.22,40.26,8256.0,33.7407,33.7743,33.7323,33.7659,8256.0
2019-10-31 12:55:00,40.26,40.29,40.24,40.29,6860.0,33.7659,33.791,33.7491,33.791,6860.0
2019-10-31 13:00:00,40.28,40.32,40.26,40.27,5712.0,33.7826,33.8162,33.7659,33.7743,5712.0
2019-10-31 13:05:00,40.27,40.3,40.26,40.28,5861.0,33.7743,33.7994,33.7659,33.7826,5861.0
2019-10-31 13:10:00,40.28,40.29,40.25,40.26,8319.0,33.7826,33.791,33.7575,33.7659,8319.0
2019-10-31 13:15:00,40.27,40.27,40.24,40.24,4978.0,33.7743,33.7743,33.7491,33.7491,4978.0
2019-10-31 13:20:00,40.24,40.27,40.24,40.26,4192.0,33.7491,33.7743,33.7491,33.7659,4192.0
2019-10-31 13:25:00,40.25,40.26,40.24,40.26,4128.0,33.7575,33.7659,33.7491,33.7659,4128.0
2019-10-31 13:30:00,40.26,40.27,40.23,40.26,9923.0,33.7659,33.7743,33.7407,33.7659,9923.0
2019-10-31 13:35:00,40.26,40.32,40.26,40.29,7555.0,33.7659,33.8162,33.7659,33.791,7555.0
2019-10-31 13:40:00,40.3,40.31,40.29,40.3,6050.0,33.7994,33.8078,33.791,33.7994,6050.0
2019-10-31 13:45:00,40.3,40.31,40.27,40.28,11429.0,33.7994,33.8078,33.7743,33.7826,11429.0
2019-10-31 13:50:00,40.27,40.28,40.24,40.27,7315.0,33.7743,33.7826,33.7491,33.7743,7315.0
2019-10-31 13:55:00,40.26,40.27,40.23,40.23,8332.0,33.7659,33.7743,33.7407,33.7407,8332.0
2019-10-31 14:00:00,40.23,40.23,40.19,40.2,9016.0,33.7407,33.7407,33.7072,33.7155,9016.0
2019-10-31 14:05:00,40.21,40.22,40.17,40.17,10776.0,33.7239,33.7323,33.6904,33.6904,10776.0
2019-10-31 14:10:00,40.18,40.19,40.16,40.18,9118.0,33.6988,33.7072,33.682,33.6988,9118.0
2019-10-31 14:15:00,40.19,40.2,40.17,40.18,6525.0,33.7072,33.7155,33.6904,33.6988,6525.0
2019-10-31 14:20:00,40.18,40.21,40.17,40.18,6456.0,33.6988,33.7239,33.6904,33.6988,6456.0
2019-10-31 14:25:00,40.19,40.21,40.16,40.16,7622.0,33.7072,33.7239,33.682,33.682,7622.0
2019-10-31 14:30:00,40.16,40.19,40.16,40.19,7130.0,33.682,33.7072,33.682,33.7072,7130.0
2019-10-31 14:35:00,40.19,40.22,40.18,40.21,9439.0,33.7072,33.7323,33.6988,33.7239,9439.0
2019-10-31 14:40:00,40.21,40.21,40.17,40.2,6482.0,33.7239,33.7239,33.6904,33.7155,6482.0
2019-10-31 14:45:00,40.2,40.2,40.18,40.18,5669.0,33.7155,33.7155,33.6988,33.6988,5669.0
2019-10-31 14:50:00,40.19,40.22,40.18,40.21,14474.0,33.7072,33.7323,33.6988,33.7239,14474.0
2019-10-31 14:55:00,40.2,40.21,40.19,40.2,8287.0,33.7155,33.7239,33.7072,33.7155,8287.0
2019-10-31 15:00:00,40.2,40.21,40.19,40.21,8461.0,33.7155,33.7239,33.7072,33.7239,8461.0
2019-10-31 15:05:00,40.22,40.25,40.21,40.25,10821.0,33.7323,33.7575,33.7239,33.7575,10821.0
2019-10-31 15:10:00,40.25,40.26,40.23,40.24,11048.0,33.7575,33.7659,33.7407,33.7491,11048.0
2019-10-31 15:15:00,40.25,40.25,40.22,40.25,12449.0,33.7575,33.7575,33.7323,33.7575,12449.0
2019-10-31 15:20:00,40.25,40.27,40.23,40.23,11932.0,33.7575,33.7743,33.7407,33.7407,11932.0
2019-10-31 15:25:00,40.23,40.24,40.19,40.19,13066.0,33.7407,33.7491,33.7072,33.7072,13066.0
2019-10-31 15:30:00,40.2,40.25,40.19,40.24,19964.0,33.7155,33.7575,33.7072,33.7491,19964.0
2019-10-31 15:35:00,40.25,40.25,40.16,40.16,20309.0,33.7575,33.7575,33.682,33.682,20309.0
2019-10-31 15:40:00,40.16,40.17,40.1,40.11,26521.0,33.682,33.6904,33.6317,33.6401,26521.0
2019-10-31 15:45:00,40.11,40.12,40.07,40.12,31907.0,33.6401,33.6485,33.6065,33.6485,31907.0
2019-10-31 15:50:00,40.11,40.11,40.03,40.09,128459.0,33.6401,33.6401,33.573,33.6233,128459.0
2019-10-31 15:55:00,40.09,40.13,40.07,40.13,205229.0,33.6233,33.6568,33.6065,33.6568,205229.0
2019-11-01 09:30:00,40.3,40.35,40.25,40.35,33799.0,33.7994,33.8414,33.7575,33.8414,33799.0
2019-11-01 09:35:00,40.34,40.37,40.28,40.32,11935.0,33.833,33.8581,33.7826,33.8162,11935.0
2019-11-01 09:40:00,40.32,40.5,40.3,40.5,30533.0,33.8162,33.9672,33.7994,33.9672,30533.0
2019-11-01 09:45:00,40.49,40.65,40.47,40.65,39728.0,33.9588,34.093,33.942,34.093,39728.0
2019-11-01 09:50:00,40.66,40.68,40.59,40.64,23727.0,34.1013,34.1181,34.0426,34.0846,23727.0
2019-11-01 09:55:00,40.64,40.76,40.61,40.75,37860.0,34.0846,34.1852,34.0594,34.1768,37860.0
2019-11-01 10:00:00,40.74,40.82,40.7,40.76,38290.0,34.1684,34.2355,34.1349,34.1852,38290.0
2019-11-01 10:05:00,40.76,40.77,40.63,40.64,21203.0,34.1852,34.1936,34.0762,34.0846,21203.0
2019-11-01 10:10:00,40.64,40.66,40.56,40.59,42781.0,34.0846,34.1013,34.0175,34.0426,42781.0
2019-11-01 10:15:00,40.58,40.61,40.56,40.57,20768.0,34.0343,34.0594,34.0175,34.0259,20768.0
2019-11-01 10:20:00,40.57,40.61,40.55,40.56,17584.0,34.0259,34.0594,34.0091,34.0175,17584.0
2019-11-01 10:25:00,40.55,40.58,40.5,40.57,18798.0,34.0091,34.0343,33.9672,34.0259,18798.0
2019-11-01 10:30:00,40.58,40.59,40.54,40.58,14317.0,34.0343,34.0426,34.0007,34.0343,14317.0
2019-11-01 10:35:00,40.56,40.6,40.53,40.55,12993.0,34.0175,34.051,33.9923,34.0091,12993.0
2019-11-01 10:40:00,40.56,40.57,40.49,40.5,20039.0,34.0175,34.0259,33.9588,33.9672,20039.0
2019-11-01 10:45:00,40.5,40.55,40.47,40.54,35851.0,33.9672,34.0091,33.942,34.0007,35851.0
2019-11-01 10:50:00,40.55,40.56,40.49,40.52,18121.0,34.0091,34.0175,33.9588,33.9839,18121.0
2019-11-01 10:55:00,40.52,40.54,40.49,40.51,16968.0,33.9839,34.0007,33.9588,33.9755,16968.0
2019-11-01 11:00:00,40.51,40.51,40.45,40.47,9704.0,33.9755,33.9755,33.9252,33.942,9704.0
2019-11-01 11:05:00,40.46,40.51,40.46,40.5,11946.0,33.9336,33.9755,33.9336,33.9672,11946.0
2019-11-01 11:10:00,40.51,40.56,40.51,40.53,23332.0,33.9755,34.0175,33.9755,33.9923,23332.0
2019-11-01 11:15:00,40.54,40.59,40.53,40.57,7278.0,34.0007,34.0426,33.9923,34.0259,7278.0
2019-11-01 11:20:00,40.58,40.59,40.55,40.59,10918.0,34.0343,34.0426,34.0091,34.0426,10918.0
2019-11-01 11:25:00,40.6,40.61,40.57,40.6,13037.0,34.051,34.0594,34.0259,34.051,13037.0
2019-11-01 11:30:00,40.59,40.6,40.47,40.47,19728.0,34.0426,34.051,33.942,33.942,19728.0
2019-11-01 11:35:00,40.48,40.51,40.47,40.5,12500.0,33.9504,33.9755,33.942,33.9672,12500.0
2019-11-01 11:40:00,40.5,40.54,40.48,40.48,11573.0,33.9672,34.0007,33.9504,33.9504,11573.0
2019-11-01 11:45:00,40.48,40.49,40.45,40.46,7697.0,33.9504,33.9588,33.9252,33.9336,7697.0
2019-11-01 11:50:00,40.46,40.51,40.44,40.48,9143.0,33.9336,33.9755,33.9168,33.9504,9143.0
2019-11-01 11:55:00,40.49,40.55,40.48,40.55,22553.0,33.9588,34.0091,33.9504,34.0091,22553.0
2019-11-01 12:00:00,40.54,40.65,40.53,40.65,21403.0,34.0007,34.093,33.9923,34.093,21403.0
2019-11-01 12:05:00,40.65,40.65,40.58,40.61,15795.0,34.093,34.093,34.0343,34.0594,15795.0
2019-11-01 12:10:00,40.6,40.61,40.59,40.6,7474.0,34.051,34.0594,34.0426,34.051,7474.0
2019-11-01 12:15:00,40.59,40.59,40.57,40.59,11661.0,34.0426,34.0426,34.0259,34.0426,11661.0
2019-11-01 12:20:00,40.59,40.63,40.58,40.61,11016.0,34.0426,34.0762,34.0343,34.0594,11016.0
2019-11-01 12:25:00,40.62,40.62,40.59,40.61,7276.0,34.0678,34.0678,34.0426,34.0594,7276.0
2019-11-01 12:30:00,40.62,40.63,40.61,40.63,16254.0,34.0678,34.0762,34.0594,34.0762,16254.0
2019-11-01 12:35:00,40.64,40.65,40.63,40.65,3840.0,34.0846,34.093,34.0762,34.093,3840.0
2019-11-01 12:40:00,40.64,40.65,40.62,40.63,8015.0,34.0846,34.093,34.0678,34.0762,8015.0
2019-11-01 12:45:00,40.62,40.62,40.6,40.61,4967.0,34.0678,34.0678,34.051,34.0594,4967.0
2019-11-01 12:50:00,40.6,40.71,40.6,40.64,59034.0,34.051,34.1433,34.051,34.0846,59034.0
2019-11-01 12:55:00,40.66,40.73,40.66,40.69,13000.0,34.1013,34.1601,34.1013,34.1265,13000.0
2019-11-01 13:00:00,40.69,40.7,40.67,40.7,6506.0,34.1265,34.1349,34.1097,34.1349,6506.0
2019-11-01 13:05:00,40.7,40.74,40.7,40.73,5482.0,34.1349,34.1684,34.1349,34.1601,5482.0
2019-11-01 13:10:00,40.73,40.74,40.72,40.73,10841.0,34.1601,34.1684,34.1517,34.1601,10841.0
2019-11-01 13:15:00,40.73,40.74,40.59,40.68,65179.0,34.1601,34.1684,34.0426,34.1181,65179.0
2019-11-01 13:20:00,40.68,40.73,40.68,40.72,6756.0,34.1181,34.1601,34.1181,34.1517,6756.0
2019-11-01 13:25:00,40.71,40.72,40.69,40.7,8979.0,34.1433,34.1517,34.1265,34.1349,8979.0
2019-11-01 13:30:00,40.7,40.71,40.68,40.68,9557.0,34.1349,34.1433,34.1181,34.1181,9557.0
2019-11-01 13:35:00,40.68,40.69,40.63,40.67,11172.0,34.1181,34.1265,34.0762,34.1097,11172.0
2019-11-01 13:40:00,40.68,40.69,40.64,40.67,12691.0,34.1181,34.1265,34.0846,34.1097,12691.0
2019-11-01 13:45:00,40.67,40.68,40.65,40.66,6968.0,34.1097,34.1181,34.093,34.1013,6968.0
2019-11-01 13:50:00,40.66,40.7,40.66,40.7,9382.0,34.1013,34.1349,34.1013,34.1349,9382.0
2019-11-01 13:55:00,40.7,40.72,40.68,40.72,9023.0,34.1349,34.1517,34.1181,34.1517,9023.0
2019-11-01 14:00:00,40.73,40.75,40.71,40.72,14159.0,34.1601,34.1768,34.1433,34.1517,14159.0
2019-11-01 14:05:00,40.72,40.72,40.66,40.69,16888.0,34.1517,34.1517,34.1013,34.1265,16888.0
2019-11-01 14:10:00,40.69,40.72,40.68,40.7,9086.0,34.1265,34.1517,34.1181,34.1349,9086.0
2019-11-01 14:15:00,40.69,40.69,40.65,40.65,8400.0,34.1265,34.1265,34.093,34.093,8400.0
2019-11-01 14:20:00,40.63,40.64,40.58,40.58,10598.0,34.0762,34.0846,34.0343,34.0343,10598.0
2019-11-01 14:25:00,40.58,40.59,40.56,40.56,8556.0,34.0343,34.0426,34.0175,34.0175,8556.0
2019-11-01 14:30:00,40.57,40.62,40.56,40.61,9844.0,34.0259,34.0678,34.0175,34.0594,9844.0
2019-11-01 14:35:00,40.62,40.64,40.61,40.62,7136.0,34.0678,34.0846,34.0594,34.0678,7136.0
2019-11-01 14:40:00,40.63,40.66,40.62,40.65,8737.0,34.0762,34.1013,34.0678,34.093,8737.0
2019-11-01 14:45:00,40.65,40.68,40.64,40.67,8254.0,34.093,34.1181,34.0846,34.1097,8254.0
2019-11-01 14:50:00,40.67,40.68,40.64,40.64,14149.0,34.1097,34.1181,34.0846,34.0846,14149.0
2019-11-01 14:55:00,40.64,40.67,40.64,40.66,66936.0,34.0846,34.1097,34.0846,34.1013,66936.0
2019-11-01 15:00:00,40.66,40.67,40.6,40.61,10318.0,34.1013,34.1097,34.051,34.0594,10318.0
2019-11-01 15:05:00,40.6,40.64,40.58,40.63,15741.0,34.051,34.0846,34.0343,34.0762,15741.0
2019-11-01 15:10:00,40.62,40.63,40.6,40.61,10271.0,34.0678,34.0762,34.051,34.0594,10271.0
2019-11-01 15:15:00,40.62,40.65,40.61,40.62,18221.0,34.0678,34.093,34.0594,34.0678,18221.0
2019-11-01 15:20:00,40.62,40.62,40.58,40.6,18865.0,34.0678,34.0678,34.0343,34.051,18865.0
2019-11-01 15:25:00,40.59,40.61,40.59,40.6,10590.0,34.0426,34.0594,34.0426,34.051,10590.0
2019-11-01 15:30:00,40.6,40.63,40.58,40.59,42562.0,34.051,34.0762,34.0343,34.0426,42562.0
2019-11-01 15:35:00,40.59,40.66,40.57,40.66,24221.0,34.0426,34.1013,34.0259,34.1013,24221.0
2019-11-01 15:40:00,40.66,40.67,40.63,40.66,23132.0,34.1013,34.1097,34.0762,34.1013,23132.0
2019-11-01 15:45:00,40.65,40.65,40.61,40.61,41174.0,34.093,34.093,34.0594,34.0594,41174.0
2019-11-01 15:50:00,40.62,40.67,40.58,40.67,58039.0,34.0678,34.1097,34.0343,34.1097,58039.0
2019-11-01 15:55:00,40.67,40.69,40.59,40.68,177819.0,34.1097,34.1265,34.0426,34.1181,177819.0
2019-11-04 09:30:00,40.8,40.84,40.73,40.77,26866.0,34.2188,34.2523,34.1601,34.1936,26866.0
2019-11-04 09:35:00,40.78,40.82,40.75,40.81,14208.0,34.202,34.2355,34.1768,34.2272,14208.0
2019-11-04 09:40:00,40.82,40.85,40.79,40.83,8470.0,34.2355,34.2607,34.2104,34.2439,8470.0
2019-11-04 09:45:00,40.83,40.94,40.79,40.88,13627.0,34.2439,34.3362,34.2104,34.2859,13627.0
2019-11-04 09:50:00,40.88,40.91,40.79,40.83,15684.0,34.2859,34.311,34.2104,34.2439,15684.0
2019-11-04 09:55:00,40.85,40.86,40.8,40.82,8746.0,34.2607,34.2691,34.2188,34.2355,8746.0
2019-11-04 10:00:00,40.82,40.9,40.79,40.9,16951.0,34.2355,34.3026,34.2104,34.3026,16951.0
2019-11-04 10:05:00,40.89,40.98,40.89,40.95,11970.0,34.2942,34.3697,34.2942,34.3446,11970.0
2019-11-04 10:10:00,40.96,40.97,40.9,40.93,19920.0,34.353,34.3613,34.3026,34.3278,19920.0
2019-11-04 10:15:00,40.94,40.96,40.91,40.96,16272.0,34.3362,34.353,34.311,34.353,16272.0
2019-11-04 10:20:00,40.96,41.04,40.96,41.04,8013.0,34.353,34.4201,34.353,34.4201,8013.0
2019-11-04 10:25:00,41.04,41.09,41.03,41.06,54582.0,34.4201,34.462,34.4117,34.4368,54582.0
2019-11-04 10:30:00,41.06,41.07,40.99,41.01,58903.0,34.4368,34.4452,34.3781,34.3949,58903.0
2019-11-04 10:35:00,41.0,41.06,40.97,40.97,35257.0,34.3865,34.4368,34.3613,34.3613,35257.0
2019-11-04 10:40:00,40.98,41.01,40.97,41.0,15400.0,34.3697,34.3949,34.3613,34.3865,15400.0
2019-11-04 10:45:00,41.0,41.01,40.97,41.0,16324.0,34.3865,34.3949,34.3613,34.3865,16324.0
2019-11-04 10:50:00,40.99,41.01,40.94,40.95,10338.0,34.3781,34.3949,34.3362,34.3446,10338.0
2019-11-04 10:55:00,40.94,41.0,40.93,41.0,12517.0,34.3362,34.3865,34.3278,34.3865,12517.0
2019-11-04 11:00:00,41.0,41.0,40.95,40.97,12401.0,34.3865,34.3865,34.3446,34.3613,12401.0
2019-11-04 11:05:00,40.97,41.03,40.97,41.02,10427.0,34.3613,34.4117,34.3613,34.4033,10427.0
2019-11-04 11:10:00,41.03,41.03,40.99,41.01,16521.0,34.4117,34.4117,34.3781,34.3949,16521.0
2019-11-04 11:15:00,41.01,41.01,40.97,40.99,11183.0,34.3949,34.3949,34.3613,34.3781,11183.0
2019-11-04 11:20:00,40.99,41.03,40.98,40.98,13436.0,34.3781,34.4117,34.3697,34.3697,13436.0
2019-11-04 11:25:00,40.98,40.99,40.93,40.94,18131.0,34.3697,34.3781,34.3278,34.3362,18131.0
2019-11-04 11:30:00,40.93,40.93,40.82,40.9,34674.0,34.3278,34.3278,34.2355,34.3026,34674.0
2019-11-04 11:35:00,40.9,40.91,40.85,40.86,32787.0,34.3026,34.311,34.2607,34.2691,32787.0
2019-11-04 11:40:00,40.87,40.87,40.8,40.8,16013.0,34.2775,34.2775,34.2188,34.2188,16013.0
2019-11-04 11:45:00,40.8,40.81,40.78,40.81,10429.0,34.2188,34.2272,34.202,34.2272,10429.0
2019-11-04 11:50:00,40.81,40.87,40.81,40.85,16547.0,34.2272,34.2775,34.2272,34.2607,16547.0
2019-11-04 11:55:00,40.84,40.86,40.82,40.84,8150.0,34.2523,34.2691,34.2355,34.2523,8150.0
2019-11-04 12:00:00,40.84,40.86,40.84,40.85,12152.0,34.2523,34.2691,34.2523,34.2607,12152.0
2019-11-04 12:05:00,40.86,40.89,40.84,40.87,10351.0,34.2691,34.2942,34.2523,34.2775,10351.0
2019-11-04 12:10:00,40.87,40.87,40.85,40.85,4725.0,34.2775,34.2775,34.2607,34.2607,4725.0
2019-11-04 12:15:00,40.86,40.86,40.84,40.85,6105.0,34.2691,34.2691,34.2523,34.2607,6105.0
2019-11-04 12:20:00,40.85,40.86,40.83,40.84,5266.0,34.2607,34.2691,34.2439,34.2523,5266.0
2019-11-04 12:25:00,40.85,40.86,40.84,40.85,9570.0,34.2607,34.2691,34.2523,34.2607,9570.0
2019-11-04 12:30:00,40.85,40.86,40.82,40.83,5605.0,34.2607,34.2691,34.2355,34.2439,5605.0
2019-11-04 12:35:00,40.83,40.83,40.79,40.8,8408.0,34.2439,34.2439,34.2104,34.2188,8408.0
2019-11-04 12:40:00,40.8,40.84,40.79,40.81,4972.0,34.2188,34.2523,34.2104,34.2272,4972.0
2019-11-04 12:45:00,40.82,40.85,40.79,40.8,6223.0,34.2355,34.2607,34.2104,34.2188,6223.0
2019-11-04 12:50:00,40.8,40.85,40.8,40.84,8521.0,34.2188,34.2607,34.2188,34.2523,8521.0
2019-11-04 12:55:00,40.84,40.86,40.83,40.84,7254.0,34.2523,34.2691,34.2439,34.2523,7254.0
2019-11-04 13:00:00,40.83,40.84,40.81,40.83,5817.0,34.2439,34.2523,34.2272,34.2439,5817.0
2019-11-04 13:05:00,40.84,40.86,40.83,40.86,7054.0,34.2523,34.2691,34.2439,34.2691,7054.0
2019-11-04 13:10:00,40.86,40.87,40.83,40.84,6213.0,34.2691,34.2775,34.2439,34.2523,6213.0
2019-11-04 13:15:00,40.85,40.86,40.83,40.85,5153.0,34.2607,34.2691,34.2439,34.2607,5153.0
2019-11-04 13:20:00,40.84,40.88,40.84,40.87,7306.0,34.2523,34.2859,34.2523,34.2775,7306.0
2019-11-04 13:25:00,40.87,40.88,40.85,40.87,10760.0,34.2775,34.2859,34.2607,34.2775,10760.0
2019-11-04 13:30:00,40.85,40.88,40.85,40.86,7672.0,34.2607,34.2859,34.2607,34.2691,7672.0
2019-11-04 13:35:00,40.86,40.87,40.84,40.87,9298.0,34.2691,34.2775,34.2523,34.2775,9298.0
2019-11-04 13:40:00,40.86,40.86,40.82,40.83,12740.0,34.2691,34.2691,34.2355,34.2439,12740.0
2019-11-04 13:45:00,40.84,40.84,40.8,40.82,7064.0,34.2523,34.2523,34.2188,34.2355,7064.0
2019-11-04 13:50:00,40.82,40.82,40.76,40.78,8583.0,34.2355,34.2355,34.1852,34.202,8583.0
2019-11-04 13:55:00,40.79,40.79,40.74,40.74,8128.0,34.2104,34.2104,34.1684,34.1684,8128.0
2019-11-04 14:00:00,40.75,40.77,40.74,40.76,3985.0,34.1768,34.1936,34.1684,34.1852,3985.0
2019-11-04 14:05:00,40.75,40.75,40.7,40.71,7773.0,34.1768,34.1768,34.1349,34.1433,7773.0
2019-11-04 14:10:00,40.71,40.72,40.69,40.71,6949.0,34.1433,34.1517,34.1265,34.1433,6949.0
2019-11-04 14:15:00,40.71,40.72,40.69,40.72,9892.0,34.1433,34.1517,34.1265,34.1517,9892.0
2019-11-04 14:20:00,40.73,40.76,40.71,40.75,11571.0,34.1601,34.1852,34.1433,34.1768,11571.0
2019-11-04 14:25:00,40.76,40.77,40.73,40.77,7188.0,34.1852,34.1936,34.1601,34.1936,7188.0
2019-11-04 14:30:00,40.77,40.77,40.74,40.74,6237.0,34.1936,34.1936,34.1684,34.1684,6237.0
2019-11-04 14:35:00,40.75,40.75,40.69,40.69,22993.0,34.1768,34.1768,34.1265,34.1265,22993.0
2019-11-04 14:40:00,40.7,40.72,40.68,40.68,11629.0,34.1349,34.1517,34.1181,34.1181,11629.0
2019-11-04 14:45:00,40.68,40.69,40.64,40.64,9916.0,34.1181,34.1265,34.0846,34.0846,9916.0
2019-11-04 14:50:00,40.63,40.67,40.62,40.66,10229.0,34.0762,34.1097,34.0678,34.1013,10229.0
2019-11-04 14:55:00,40.66,40.68,40.65,40.68,8092.0,34.1013,34.1181,34.093,34.1181,8092.0
2019-11-04 15:00:00,40.68,40.69,40.65,40.66,11313.0,34.1181,34.1265,34.093,34.1013,11313.0
2019-11-04 15:05:00,40.67,40.7,40.66,40.69,8312.0,34.1097,34.1349,34.1013,34.1265,8312.0
2019-11-04 15:10:00,40.69,40.69,40.64,40.65,13914.0,34.1265,34.1265,34.0846,34.093,13914.0
2019-11-04 15:15:00,40.65,40.65,40.58,40.59,12104.0,34.093,34.093,34.0343,34.0426,12104.0
2019-11-04 15:20:00,40.6,40.64,40.59,40.62,6482.0,34.051,34.0846,34.0426,34.0678,6482.0
2019-11-04 15:25:00,40.62,40.63,40.53,40.55,26591.0,34.0678,34.0762,33.9923,34.0091,26591.0
2019-11-04 15:30:00,40.55,40.55,40.5,40.51,24970.0,34.0091,34.0091,33.9672,33.9755,24970.0
2019-11-04 15:35:00,40.51,40.51,40.46,40.51,31655.0,33.9755,33.9755,33.9336,33.9755,31655.0
2019-11-04 15:40:00,40.51,40.62,40.5,40.62,35167.0,33.9755,34.0678,33.9672,34.0678,35167.0
2019-11-04 15:45:00,40.62,40.69,40.59,40.66,81607.0,34.0678,34.1265,34.0426,34.1013,81607.0
2019-11-04 15:50:00,40.67,40.82,40.66,40.81,58207.0,34.1097,34.2355,34.1013,34.2272,58207.0
2019-11-04 15:55:00,40.8,40.86,40.77,40.81,207704.0,34.2188,34.2691,34.1936,34.2272,207704.0
2019-11-05 09:30:00,40.81,40.88,40.66,40.79,39932.0,34.2272,34.2859,34.1013,34.2104,39932.0
2019-11-05 09:35:00,40.84,40.92,40.74,40.86,19860.0,34.2523,34.3194,34.1684,34.2691,19860.0
2019-11-05 09:40:00,40.85,40.91,40.81,40.86,16440.0,34.2607,34.311,34.2272,34.2691,16440.0
2019-11-05 09:45:00,40.85,40.86,40.65,40.7,17308.0,34.2607,34.2691,34.093,34.1349,17308.0
2019-11-05 09:50:00,40.7,40.76,40.67,40.73,63345.0,34.1349,34.1852,34.1097,34.1601,63345.0
2019-11-05 09:55:00,40.73,40.78,40.71,40.76,10635.0,34.1601,34.202,34.1433,34.1852,10635.0
2019-11-05 10:00:00,40.76,40.88,40.72,40.81,44379.0,34.1852,34.2859,34.1517,34.2272,44379.0
2019-11-05 10:05:00,40.79,40.79,40.72,40.72,27814.0,34.2104,34.2104,34.1517,34.1517,27814.0
2019-11-05 10:10:00,40.71,40.75,40.67,40.75,35840.0,34.1433,34.1768,34.1097,34.1768,35840.0
2019-11-05 10:15:00,40.76,40.83,40.76,40.8,11582.0,34.1852,34.2439,34.1852,34.2188,11582.0
2019-11-05 10:20:00,40.8,40.82,40.78,40.8,14444.0,34.2188,34.2355,34.202,34.2188,14444.0
2019-11-05 10:25:00,40.81,40.83,40.79,40.81,10927.0,34.2272,34.2439,34.2104,34.2272,10927.0
2019-11-05 10:30:00,40.81,40.82,40.73,40.75,11274.0,34.2272,34.2355,34.1601,34.1768,11274.0
2019-11-05 10:35:00,40.74,40.74,40.69,40.72,6250.0,34.1684,34.1684,34.1265,34.1517,6250.0
2019-11-05 10:40:00,40.72,40.74,40.54,40.55,13268.0,34.1517,34.1684,34.0007,34.0091,13268.0
2019-11-05 10:45:00,40.54,40.56,40.51,40.53,12672.0,34.0007,34.0175,33.9755,33.9923,12672.0
2019-11-05 10:50:00,40.52,40.55,40.5,40.5,5194.0,33.9839,34.0091,33.9672,33.9672,5194.0
2019-11-05 10:55:00,40.5,40.52,40.39,40.39,13804.0,33.9672,33.9839,33.8749,33.8749,13804.0
2019-11-05 11:00:00,40.39,40.43,40.32,40.32,17043.0,33.8749,33.9084,33.8162,33.8162,17043.0
2019-11-05 11:05:00,40.33,40.36,40.28,40.28,14253.0,33.8246,33.8497,33.7826,33.7826,14253.0
2019-11-05 11:10:00,40.27,40.29,40.19,40.2,22989.0,33.7743,33.791,33.7072,33.7155,22989.0
2019-11-05 11:15:00,40.2,40.22,40.18,40.21,61937.0,33.7155,33.7323,33.6988,33.7239,61937.0
2019-11-05 11:20:00,40.21,40.21,40.05,40.07,26642.0,33.7239,33.7239,33.5897,33.6065,26642.0
2019-11-05 11:25:00,40.07,40.07,39.9,39.95,50399.0,33.6065,33.6065,33.4639,33.5059,50399.0
2019-11-05 11:30:00,39.96,39.99,39.94,39.98,24719.0,33.5143,33.5394,33.4975,33.531,24719.0
2019-11-05 11:35:00,39.98,40.12,39.97,40.11,35032.0,33.531,33.6485,33.5226,33.6401,35032.0
2019-11-05 11:40:00,40.1,40.16,40.09,40.15,16083.0,33.6317,33.682,33.6233,33.6736,16083.0
2019-11-05 11:45:00,40.16,40.17,40.1,40.13,36219.0,33.682,33.6904,33.6317,33.6568,36219.0
2019-11-05 11:50:00,40.12,40.14,40.07,40.13,13807.0,33.6485,33.6652,33.6065,33.6568,13807.0
2019-11-05 11:55:00,40.13,40.19,40.13,40.19,10216.0,33.6568,33.7072,33.6568,33.7072,10216.0
2019-11-05 12:00:00,40.19,40.25,40.19,40.23,19951.0,33.7072,33.7575,33.7072,33.7407,19951.0
2019-11-05 12:05:00,40.23,40.25,40.16,40.16,17478.0,33.7407,33.7575,33.682,33.682,17478.0
2019-11-05 12:10:00,40.16,40.16,40.04,40.06,14237.0,33.682,33.682,33.5814,33.5981,14237.0
2019-11-05 12:15:00,40.06,40.1,40.04,40.06,19021.0,33.5981,33.6317,33.5814,33.5981,19021.0
2019-11-05 12:20:00,40.06,40.08,40.03,40.03,12760.0,33.5981,33.6149,33.573,33.573,12760.0
2019-11-05 12:25:00,40.02,40.04,39.99,40.02,18035.0,33.5646,33.5814,33.5394,33.5646,18035.0
2019-11-05 12:30:00,40.02,40.04,39.98,39.99,29086.0,33.5646,33.5814,33.531,33.5394,29086.0
2019-11-05 12:35:00,40.0,40.05,39.99,40.01,22846.0,33.5478,33.5897,33.5394,33.5562,22846.0
2019-11-05 12:40:00,40.01,40.03,39.98,39.98,24449.0,33.5562,33.573,33.531,33.531,24449.0
2019-11-05 12:45:00,39.98,40.0,39.94,39.97,25354.0,33.531,33.5478,33.4975,33.5226,25354.0
2019-11-05 12:50:00,39.97,39.98,39.88,39.91,19938.0,33.5226,33.531,33.4472,33.4723,19938.0
2019-11-05 12:55:00,39.91,39.93,39.89,39.91,14822.0,33.4723,33.4891,33.4556,33.4723,14822.0
2019-11-05 13:00:00,39.9,39.9,39.88,39.88,13376.0,33.4639,33.4639,33.4472,33.4472,13376.0
2019-11-05 13:05:00,39.88,39.92,39.87,39.91,12954.0,33.4472,33.4807,33.4388,33.4723,12954.0
2019-11-05 13:10:00,39.9,39.9,39.87,39.88,18991.0,33.4639,33.4639,33.4388,33.4472,18991.0
2019-11-05 13:15:00,39.88,39.9,39.83,39.9,30507.0,33.4472,33.4639,33.4052,33.4639,30507.0
2019-11-05 13:20:00,39.9,39.95,39.89,39.93,11619.0,33.4639,33.5059,33.4556,33.4891,11619.0
2019-11-05 13:25:00,39.96,39.96,39.91,39.93,33572.0,33.5143,33.5143,33.4723,33.4891,33572.0
2019-11-05 13:30:00,39.92,39.94,39.91,39.92,8941.0,33.4807,33.4975,33.4723,33.4807,8941.0
2019-11-05 13:35:00,39.91,39.92,39.81,39.81,14610.0,33.4723,33.4807,33.3885,33.3885,14610.0
2019-11-05 13:40:00,39.81,39.87,39.81,39.86,7480.0,33.3885,33.4388,33.3885,33.4304,7480.0
2019-11-05 13:45:00,39.86,39.87,39.82,39.83,17410.0,33.4304,33.4388,33.3968,33.4052,17410.0
2019-11-05 13:50:00,39.83,39.83,39.78,39.8,10817.0,33.4052,33.4052,33.3633,33.3801,10817.0
2019-11-05 13:55:00,39.8,39.81,39.72,39.73,21291.0,33.3801,33.3885,33.313,33.3214,21291.0
2019-11-05 14:00:00,39.73,39.73,39.64,39.68,26717.0,33.3214,33.3214,33.2459,33.2794,26717.0
2019-11-05 14:05:00,39.68,39.76,39.63,39.76,29628.0,33.2794,33.3465,33.2375,33.3465,29628.0
2019-11-05 14:10:00,39.76,39.76,39.68,39.7,9340.0,33.3465,33.3465,33.2794,33.2962,9340.0
2019-11-05 14:15:00,39.71,39.74,39.7,39.73,12283.0,33.3046,33.3297,33.2962,33.3214,12283.0
2019-11-05 14:20:00,39.73,39.73,39.69,39.7,23335.0,33.3214,33.3214,33.2878,33.2962,23335.0
2019-11-05 14:25:00,39.69,39.7,39.64,39.67,40413.0,33.2878,33.2962,33.2459,33.271,40413.0
2019-11-05 14:30:00,39.66,39.67,39.63,39.66,15146.0,33.2627,33.271,33.2375,33.2627,15146.0
2019-11-05 14:35:00,39.66,39.66,39.6,39.62,18959.0,33.2627,33.2627,33.2123,33.2291,18959.0
2019-11-05 14:40:00,39.62,39.84,39.62,39.82,81710.0,33.2291,33.4136,33.2291,33.3968,81710.0
2019-11-05 14:45:00,39.82,39.85,39.8,39.84,37631.0,33.3968,33.422,33.3801,33.4136,37631.0
2019-11-05 14:50:00,39.85,39.87,39.84,39.87,28914.0,33.422,33.4388,33.4136,33.4388,28914.0
2019-11-05 14:55:00,39.87,39.9,39.85,39.87,28252.0,33.4388,33.4639,33.422,33.4388,28252.0
2019-11-05 15:00:00,39.86,39.86,39.83,39.85,18125.0,33.4304,33.4304,33.4052,33.422,18125.0
2019-11-05 15:05:00,39.85,39.85,39.78,39.79,27107.0,33.422,33.422,33.3633,33.3717,27107.0
2019-11-05 15:10:00,39.79,39.81,39.75,39.8,17488.0,33.3717,33.3885,33.3381,33.3801,17488.0
2019-11-05 15:15:00,39.79,39.81,39.78,39.8,9524.0,33.3717,33.3885,33.3633,33.3801,9524.0
2019-11-05 15:20:00,39.81,39.81,39.71,39.74,41214.0,33.3885,33.3885,33.3046,33.3297,41214.0
2019-11-05 15:25:00,39.74,39.75,39.69,39.73,34391.0,33.3297,33.3381,33.2878,33.3214,34391.0
2019-11-05 15:30:00,39.73,39.74,39.64,39.68,40578.0,33.3214,33.3297,33.2459,33.2794,40578.0
2019-11-05 15:35:00,39.67,39.69,39.64,39.69,33593.0,33.271,33.2878,33.2459,33.2878,33593.0
2019-11-05 15:40:00,39.69,39.69,39.66,39.67,38136.0,33.2878,33.2878,33.2627,33.271,38136.0
2019-11-05 15:45:00,39.68,39.69,39.62,39.63,52407.0,33.2794,33.2878,33.2291,33.2375,52407.0
2019-11-05 15:50:00,39.64,39.68,39.62,39.68,79761.0,33.2459,33.2794,33.2291,33.2794,79761.0
2019-11-05 15:55:00,39.68,39.72,39.61,39.63,361230.0,33.2794,33.313,33.2207,33.2375,361230.0
2019-11-06 09:30:00,39.75,40.12,39.7,40.12,33414.0,33.3381,33.6485,33.2962,33.6485,33414.0
2019-11-06 09:35:00,40.05,40.07,39.91,39.92,19555.0,33.5897,33.6065,33.4723,33.4807,19555.0
2019-11-06 09:40:00,39.91,39.97,39.89,39.96,14106.0,33.4723,33.5226,33.4556,33.5143,14106.0
2019-11-06 09:45:00,39.97,39.99,39.86,39.93,38889.0,33.5226,33.5394,33.4304,33.4891,38889.0
2019-11-06 09:50:00,39.95,40.03,39.88,39.88,27922.0,33.5059,33.573,33.4472,33.4472,27922.0
2019-11-06 09:55:00,39.86,39.93,39.83,39.92,6528.0,33.4304,33.4891,33.4052,33.4807,6528.0
2019-11-06 10:00:00,39.92,40.08,39.91,40.08,19584.0,33.4807,33.6149,33.4723,33.6149,19584.0
2019-11-06 10:05:00,40.09,40.14,40.06,40.09,18682.0,33.6233,33.6652,33.5981,33.6233,18682.0
2019-11-06 10:10:00,40.11,40.15,40.07,40.08,17172.0,33.6401,33.6736,33.6065,33.6149,17172.0
2019-11-06 10:15:00,40.09,40.1,39.98,39.98,68406.0,33.6233,33.6317,33.531,33.531,68406.0
2019-11-06 10:20:00,39.99,40.16,39.98,40.14,43371.0,33.5394,33.682,33.531,33.6652,43371.0
2019-11-06 10:25:00,40.14,40.14,39.99,40.02,41600.0,33.6652,33.6652,33.5394,33.5646,41600.0
2019-11-06 10:30:00,40.01,40.2,40.0,40.19,67842.0,33.5562,33.7155,33.5478,33.7072,67842.0
2019-11-06 10:35:00,40.2,40.2,40.06,40.11,79577.0,33.7155,33.7155,33.5981,33.6401,79577.0
2019-11-06 10:40:00,40.12,40.13,40.08,40.09,12317.0,33.6485,33.6568,33.6149,33.6233,12317.0
2019-11-06 10:45:00,40.09,40.1,40.04,40.04,18971.0,33.6233,33.6317,33.5814,33.5814,18971.0
2019-11-06 10:50:00,40.03,40.04,39.97,40.03,28195.0,33.573,33.5814,33.5226,33.573,28195.0
2019-11-06 10:55:00,40.03,40.05,39.94,39.96,11297.0,33.573,33.5897,33.4975,33.5143,11297.0
2019-11-06 11:00:00,39.96,39.96,39.87,39.88,20224.0,33.5143,33.5143,33.4388,33.4472,20224.0
2019-11-06 11:05:00,39.88,39.88,39.77,39.77,19580.0,33.4472,33.4472,33.3549,33.3549,19580.0
2019-11-06 11:10:00,39.77,39.79,39.68,39.69,34876.0,33.3549,33.3717,33.2794,33.2878,34876.0
2019-11-06 11:15:00,39.69,39.78,39.68,39.73,30431.0,33.2878,33.3633,33.2794,33.3214,30431.0
2019-11-06 11:20:00,39.73,39.81,39.71,39.76,27441.0,33.3214,33.3885,33.3046,33.3465,27441.0
2019-11-06 11:25:00,39.76,39.76,39.64,39.73,24671.0,33.3465,33.3465,33.2459,33.3214,24671.0
2019-11-06 11:30:00,39.72,39.8,39.71,39.71,16360.0,33.313,33.3801,33.3046,33.3046,16360.0
2019-11-06 11:35:00,39.71,39.71,39.62,39.65,25217.0,33.3046,33.3046,33.2291,33.2543,25217.0
2019-11-06 11:40:00,39.66,39.72,39.63,39.67,37013.0,33.2627,33.313,33.2375,33.271,37013.0
2019-11-06 11:45:00,39.66,39.72,39.55,39.59,28412.0,33.2627,33.313,33.1704,33.2039,28412.0
2019-11-06 11:50:00,39.6,39.62,39.53,39.61,22104.0,33.2123,33.2291,33.1536,33.2207,22104.0
2019-11-06 11:55:00,39.6,39.62,39.57,39.59,17377.0,33.2123,33.2291,33.1872,33.2039,17377.0
2019-11-06 12:00:00,39.59,39.75,39.54,39.74,50708.0,33.2039,33.3381,33.162,33.3297,50708.0
2019-11-06 12:05:00,39.74,39.76,39.71,39.72,12084.0,33.3297,33.3465,33.3046,33.313,12084.0
2019-11-06 12:10:00,39.71,39.75,39.71,39.75,13244.0,33.3046,33.3381,33.3046,33.3381,13244.0
2019-11-06 12:15:00,39.75,39.76,39.73,39.75,8406.0,33.3381,33.3465,33.3214,33.3381,8406.0
2019-11-06 12:20:00,39.74,39.77,39.72,39.74,22960.0,33.3297,33.3549,33.313,33.3297,22960.0
2019-11-06 12:25:00,39.75,39.75,39.68,39.69,10521.0,33.3381,33.3381,33.2794,33.2878,10521.0
2019-11-06 12:30:00,39.68,39.69,39.65,39.65,16691.0,33.2794,33.2878,33.2543,33.2543,16691.0
2019-11-06 12:35:00,39.65,39.7,39.61,39.68,25321.0,33.2543,33.2962,33.2207,33.2794,25321.0
2019-11-06 12:40:00,39.67,39.68,39.64,39.65,10545.0,33.271,33.2794,33.2459,33.2543,10545.0
2019-11-06 12:45:00,39.65,39.66,39.64,39.65,10052.0,33.2543,33.2627,33.2459,33.2543,10052.0
2019-11-06 12:50:00,39.66,39.75,39.63,39.75,18047.0,33.2627,33.3381,33.2375,33.3381,18047.0
2019-11-06 12:55:00,39.76,39.76,39.72,39.72,5303.0,33.3465,33.3465,33.313,33.313,5303.0
2019-11-06 13:00:00,39.73,39.78,39.69,39.77,12680.0,33.3214,33.3633,33.2878,33.3549,12680.0
2019-11-06 13:05:00,39.77,39.83,39.77,39.81,14191.0,33.3549,33.4052,33.3549,33.3885,14191.0
2019-11-06 13:10:00,39.81,39.83,39.78,39.82,11007.0,33.3885,33.4052,33.3633,33.3968,11007.0
2019-11-06 13:15:00,39.82,39.83,39.78,39.79,9568.0,33.3968,33.4052,33.3633,33.3717,9568.0
2019-11-06 13:20:00,39.79,39.84,39.79,39.82,6202.0,33.3717,33.4136,33.3717,33.3968,6202.0
2019-11-06 13:25:00,39.82,39.88,39.82,39.88,10414.0,33.3968,33.4472,33.3968,33.4472,10414.0
2019-11-06 13:30:00,39.88,39.88,39.8,39.8,13955.0,33.4472,33.4472,33.3801,33.3801,13955.0
2019-11-06 13:35:00,39.8,39.86,39.77,39.84,21116.0,33.3801,33.4304,33.3549,33.4136,21116.0
2019-11-06 13:40:00,39.85,39.85,39.83,39.83,6443.0,33.422,33.422,33.4052,33.4052,6443.0
2019-11-06 13:45:00,39.84,39.86,39.82,39.86,13031.0,33.4136,33.4304,33.3968,33.4304,13031.0
2019-11-06 13:50:00,39.86,39.86,39.82,39.82,9962.0,33.4304,33.4304,33.3968,33.3968,9962.0
2019-11-06 13:55:00,39.83,39.92,39.83,39.92,15434.0,33.4052,33.4807,33.4052,33.4807,15434.0
2019-11-06 14:00:00,39.92,39.93,39.89,39.93,18015.0,33.4807,33.4891,33.4556,33.4891,18015.0
2019-11-06 14:05:00,39.92,39.97,39.92,39.95,17822.0,33.4807,33.5226,33.4807,33.5059,17822.0
2019-11-06 14:10:00,39.96,39.97,39.9,39.92,13368.0,33.5143,33.5226,33.4639,33.4807,13368.0
2019-11-06 14:15:00,39.92,39.93,39.87,39.9,14274.0,33.4807,33.4891,33.4388,33.4639,14274.0
2019-11-06 14:20:00,39.91,39.91,39.86,39.86,8400.0,33.4723,33.4723,33.4304,33.4304,8400.0
2019-11-06 14:25:00,39.87,39.87,39.84,39.87,10790.0,33.4388,33.4388,33.4136,33.4388,10790.0
2019-11-06 14:30:00,39.87,39.88,39.83,39.83,13175.0,33.4388,33.4472,33.4052,33.4052,13175.0
2019-11-06 14:35:00,39.83,39.84,39.78,39.84,16713.0,33.4052,33.4136,33.3633,33.4136,16713.0
2019-11-06 14:40:00,39.83,39.89,39.82,39.89,13509.0,33.4052,33.4556,33.3968,33.4556,13509.0
2019-11-06 14:45:00,39.89,39.9,39.87,39.9,41618.0,33.4556,33.4639,33.4388,33.4639,41618.0
2019-11-06 14:50:00,39.89,39.91,39.86,39.89,24670.0,33.4556,33.4723,33.4304,33.4556,24670.0
2019-11-06 14:55:00,39.9,39.91,39.89,39.9,21316.0,33.4639,33.4723,33.4556,33.4639,21316.0
2019-11-06 15:00:00,39.9,39.9,39.87,39.88,11940.0,33.4639,33.4639,33.4388,33.4472,11940.0
2019-11-06 15:05:00,39.88,39.88,39.84,39.85,17040.0,33.4472,33.4472,33.4136,33.422,17040.0
2019-11-06 15:10:00,39.86,39.89,39.85,39.86,18066.0,33.4304,33.4556,33.422,33.4304,18066.0
2019-11-06 15:15:00,39.86,39.86,39.76,39.77,35859.0,33.4304,33.4304,33.3465,33.3549,35859.0
2019-11-06 15:20:00,39.77,39.81,39.77,39.77,27281.0,33.3549,33.3885,33.3549,33.3549,27281.0
2019-11-06 15:25:00,39.77,39.78,39.76,39.76,17112.0,33.3549,33.3633,33.3465,33.3465,17112.0
2019-11-06 15:30:00,39.77,39.79,39.75,39.79,35906.0,33.3549,33.3717,33.3381,33.3717,35906.0
2019-11-06 15:35:00,39.79,39.83,39.78,39.82,45014.0,33.3717,33.4052,33.3633,33.3968,45014.0
2019-11-06 15:40:00,39.82,39.83,39.79,39.8,26387.0,33.3968,33.4052,33.3717,33.3801,26387.0
2019-11-06 15:45:00,39.8,39.87,39.79,39.86,59644.0,33.3801,33.4388,33.3717,33.4304,59644.0
2019-11-06 15:50:00,39.86,39.89,39.77,39.79,128015.0,33.4304,33.4556,33.3549,33.3717,128015.0
2019-11-06 15:55:00,39.8,39.8,39.57,39.62,569882.0,33.3801,33.3801,33.1872,33.2291,569882.0
2019-11-07 09:30:00,39.94,41.5,39.94,41.35,193862.0,33.4975,34.8059,33.4975,34.68,193862.0
2019-11-07 09:35:00,41.37,41.78,40.74,40.82,280306.0,34.6968,35.0407,34.1684,34.2355,280306.0
2019-11-07 09:40:00,40.82,41.08,40.7,40.92,264790.0,34.2355,34.4536,34.1349,34.3194,264790.0
2019-11-07 09:45:00,40.92,41.13,40.9,41.07,123154.0,34.3194,34.4955,34.3026,34.4452,123154.0
2019-11-07 09:50:00,41.1,41.13,40.85,40.9,52420.0,34.4704,34.4955,34.2607,34.3026,52420.0
2019-11-07 09:55:00,40.9,40.97,40.61,40.64,139867.0,34.3026,34.3613,34.0594,34.0846,139867.0
2019-11-07 10:00:00,40.64,40.94,40.56,40.93,289018.0,34.0846,34.3362,34.0175,34.3278,289018.0
2019-11-07 10:05:00,40.91,41.15,40.91,41.06,109139.0,34.311,34.5123,34.311,34.4368,109139.0
2019-11-07 10:10:00,41.05,41.05,40.82,41.0,39532.0,34.4284,34.4284,34.2355,34.3865,39532.0
2019-11-07 10:15:00,41.03,41.11,40.94,40.94,35828.0,34.4117,34.4788,34.3362,34.3362,35828.0
2019-11-07 10:20:00,40.95,41.14,40.94,41.1,21680.0,34.3446,34.5039,34.3362,34.4704,21680.0
2019-11-07 10:25:00,41.09,41.12,41.03,41.07,63584.0,34.462,34.4871,34.4117,34.4452,63584.0
2019-11-07 10:30:00,41.07,41.35,41.05,41.2,52250.0,34.4452,34.68,34.4284,34.5542,52250.0
2019-11-07 10:35:00,41.19,41.21,41.1,41.11,56402.0,34.5459,34.5626,34.4704,34.4788,56402.0
2019-11-07 10:40:00,41.11,41.22,41.08,41.19,54278.0,34.4788,34.571,34.4536,34.5459,54278.0
2019-11-07 10:45:00,41.2,41.22,41.15,41.17,52319.0,34.5542,34.571,34.5123,34.5291,52319.0
2019-11-07 10:50:00,41.16,41.4,41.16,41.26,32105.0,34.5207,34.722,34.5207,34.6046,32105.0
2019-11-07 10:55:00,41.27,41.32,40.86,40.86,34583.0,34.613,34.6549,34.2691,34.2691,34583.0
2019-11-07 11:00:00,40.89,40.92,40.85,40.86,38733.0,34.2942,34.3194,34.2607,34.2691,38733.0
2019-11-07 11:05:00,40.86,40.87,40.72,40.73,19846.0,34.2691,34.2775,34.1517,34.1601,19846.0
2019-11-07 11:10:00,40.73,40.85,40.6,40.78,45916.0,34.1601,34.2607,34.051,34.202,45916.0
2019-11-07 11:15:00,40.78,40.88,40.68,40.74,19821.0,34.202,34.2859,34.1181,34.1684,19821.0
2019-11-07 11:20:00,40.75,40.87,40.69,40.74,24515.0,34.1768,34.2775,34.1265,34.1684,24515.0
2019-11-07 11:25:00,40.76,40.78,40.68,40.73,24139.0,34.1852,34.202,34.1181,34.1601,24139.0
2019-11-07 11:30:00,40.72,40.73,40.48,40.56,21088.0,34.1517,34.1601,33.9504,34.0175,21088.0
2019-11-07 11:35:00,40.58,40.73,40.57,40.61,25775.0,34.0343,34.1601,34.0259,34.0594,25775.0
2019-11-07 11:40:00,40.58,40.64,40.46,40.48,17765.0,34.0343,34.0846,33.9336,33.9504,17765.0
2019-11-07 11:45:00,40.48,40.54,40.46,40.5,15401.0,33.9504,34.0007,33.9336,33.9672,15401.0
2019-11-07 11:50:00,40.5,40.6,40.5,40.6,16929.0,33.9672,34.051,33.9672,34.051,16929.0
2019-11-07 11:55:00,40.6,40.78,40.6,40.73,58754.0,34.051,34.202,34.051,34.1601,58754.0
2019-11-07 12:00:00,40.74,40.77,40.59,40.6,51054.0,34.1684,34.1936,34.0426,34.051,51054.0
2019-11-07 12:05:00,40.58,40.63,40.55,40.62,42374.0,34.0343,34.0762,34.0091,34.0678,42374.0
2019-11-07 12:10:00,40.61,40.61,40.46,40.46,11679.0,34.0594,34.0594,33.9336,33.9336,11679.0
2019-11-07 12:15:00,40.45,40.51,40.44,40.44,15665.0,33.9252,33.9755,33.9168,33.9168,15665.0
2019-11-07 12:20:00,40.46,40.53,40.41,40.52,16892.0,33.9336,33.9923,33.8917,33.9839,16892.0
2019-11-07 12:25:00,40.51,40.51,40.44,40.5,14805.0,33.9755,33.9755,33.9168,33.9672,14805.0
2019-11-07 12:30:00,40.5,40.54,40.5,40.52,6916.0,33.9672,34.0007,33.9672,33.9839,6916.0
2019-11-07 12:35:00,40.51,40.52,40.4,40.4,36357.0,33.9755,33.9839,33.8833,33.8833,36357.0
2019-11-07 12:40:00,40.4,40.4,40.21,40.24,29927.0,33.8833,33.8833,33.7239,33.7491,29927.0
2019-11-07 12:45:00,40.25,40.36,40.25,40.35,19147.0,33.7575,33.8497,33.7575,33.8414,19147.0
2019-11-07 12:50:00,40.36,40.45,40.35,40.39,12439.0,33.8497,33.9252,33.8414,33.8749,12439.0
2019-11-07 12:55:00,40.39,40.42,40.33,40.34,22710.0,33.8749,33.9001,33.8246,33.833,22710.0
2019-11-07 13:00:00,40.35,40.38,40.32,40.35,13051.0,33.8414,33.8665,33.8162,33.8414,13051.0
2019-11-07 13:05:00,40.33,40.34,40.23,40.28,20744.0,33.8246,33.833,33.7407,33.7826,20744.0
2019-11-07 13:10:00,40.28,40.29,40.24,40.26,6814.0,33.7826,33.791,33.7491,33.7659,6814.0
2019-11-07 13:15:00,40.26,40.3,40.21,40.23,19795.0,33.7659,33.7994,33.7239,33.7407,19795.0
2019-11-07 13:20:00,40.22,40.23,40.14,40.18,24691.0,33.7323,33.7407,33.6652,33.6988,24691.0
2019-11-07 13:25:00,40.18,40.28,40.17,40.23,11075.0,33.6988,33.7826,33.6904,33.7407,11075.0
2019-11-07 13:30:00,40.23,40.25,40.21,40.25,13024.0,33.7407,33.7575,33.7239,33.7575,13024.0
2019-11-07 13:35:00,40.26,40.26,40.16,40.25,54384.0,33.7659,33.7659,33.682,33.7575,54384.0
2019-11-07 13:40:00,40.26,40.31,40.25,40.31,14536.0,33.7659,33.8078,33.7575,33.8078,14536.0
2019-11-07 13:45:00,40.29,40.32,40.27,40.31,22067.0,33.791,33.8162,33.7743,33.8078,22067.0
2019-11-07 13:50:00,40.32,40.37,40.28,40.34,27514.0,33.8162,33.8581,33.7826,33.833,27514.0
2019-11-07 13:55:00,40.34,40.35,40.29,40.3,19443.0,33.833,33.8414,33.791,33.7994,19443.0
2019-11-07 14:00:00,40.3,40.33,40.25,40.31,16968.0,33.7994,33.8246,33.7575,33.8078,16968.0
2019-11-07 14:05:00,40.31,40.32,40.29,40.3,17739.0,33.8078,33.8162,33.791,33.7994,17739.0
2019-11-07 14:10:00,40.3,40.3,40.2,40.23,16512.0,33.7994,33.7994,33.7155,33.7407,16512.0
2019-11-07 14:15:00,40.24,40.29,40.22,40.27,14101.0,33.7491,33.791,33.7323,33.7743,14101.0
2019-11-07 14:20:00,40.28,40.28,40.17,40.21,23558.0,33.7826,33.7826,33.6904,33.7239,23558.0
2019-11-07 14:25:00,40.21,40.22,40.08,40.1,23368.0,33.7239,33.7323,33.6149,33.6317,23368.0
2019-11-07 14:30:00,40.11,40.11,39.97,39.99,17427.0,33.6401,33.6401,33.5226,33.5394,17427.0
2019-11-07 14:35:00,39.99,40.04,39.97,40.0,12260.0,33.5394,33.5814,33.5226,33.5478,12260.0
2019-11-07 14:40:00,40.01,40.05,39.99,40.04,19668.0,33.5562,33.5897,33.5394,33.5814,19668.0
2019-11-07 14:45:00,40.03,40.14,39.99,40.11,16655.0,33.573,33.6652,33.5394,33.6401,16655.0
2019-11-07 14:50:00,40.11,40.19,40.09,40.13,10574.0,33.6401,33.7072,33.6233,33.6568,10574.0
2019-11-07 14:55:00,40.13,40.13,40.06,40.08,9836.0,33.6568,33.6568,33.5981,33.6149,9836.0
2019-11-07 15:00:00,40.07,40.15,40.03,40.03,40688.0,33.6065,33.6736,33.573,33.573,40688.0
2019-11-07 15:05:00,40.04,40.06,40.0,40.01,19219.0,33.5814,33.5981,33.5478,33.5562,19219.0
2019-11-07 15:10:00,40.01,40.06,40.0,40.05,15194.0,33.5562,33.5981,33.5478,33.5897,15194.0
2019-11-07 15:15:00,40.05,40.08,40.04,40.07,14458.0,33.5897,33.6149,33.5814,33.6065,14458.0
2019-11-07 15:20:00,40.08,40.12,40.07,40.12,34153.0,33.6149,33.6485,33.6065,33.6485,34153.0
2019-11-07 15:25:00,40.13,40.13,40.01,40.06,57973.0,33.6568,33.6568,33.5562,33.5981,57973.0
2019-11-07 15:30:00,40.07,40.1,40.04,40.07,88572.0,33.6065,33.6317,33.5814,33.6065,88572.0
2019-11-07 15:35:00,40.07,40.07,40.05,40.05,42835.0,33.6065,33.6065,33.5897,33.5897,42835.0
2019-11-07 15:40:00,40.06,40.06,39.95,39.97,66158.0,33.5981,33.5981,33.5059,33.5226,66158.0
2019-11-07 15:45:00,39.97,39.99,39.95,39.96,54321.0,33.5226,33.5394,33.5059,33.5143,54321.0
2019-11-07 15:50:00,39.96,40.0,39.93,39.93,108345.0,33.5143,33.5478,33.4891,33.4891,108345.0
2019-11-07 15:55:00,39.94,40.03,39.89,40.01,236489.0,33.4975,33.573,33.4556,33.5562,236489.0
2019-11-08 09:30:00,39.76,39.83,39.16,39.16,114223.0,33.3465,33.4052,32.8433,32.8433,114223.0
2019-11-08 09:35:00,39.13,39.25,39.0,39.1,123968.0,32.8181,32.9188,32.7091,32.793,123968.0
2019-11-08 09:40:00,39.09,39.23,38.99,39.23,131583.0,32.7846,32.902,32.7007,32.902,131583.0
2019-11-08 09:45:00,39.23,39.26,38.8,38.84,139725.0,32.902,32.9272,32.5414,32.5749,139725.0
2019-11-08 09:50:00,38.84,38.86,38.7,38.82,53294.0,32.5749,32.5917,32.4575,32.5582,53294.0
2019-11-08 09:55:00,38.83,38.95,38.81,38.88,27123.0,32.5665,32.6672,32.5498,32.6085,27123.0
2019-11-08 10:00:00,38.88,39.01,38.81,39.0,61622.0,32.6085,32.7175,32.5498,32.7091,61622.0
2019-11-08 10:05:00,39.0,39.21,39.0,39.1,137257.0,32.7091,32.8852,32.7091,32.793,137257.0
2019-11-08 10:10:00,39.14,39.17,39.08,39.14,19289.0,32.8265,32.8517,32.7762,32.8265,19289.0
2019-11-08 10:15:00,39.15,39.16,39.05,39.05,25099.0,32.8349,32.8433,32.7511,32.7511,25099.0
2019-11-08 10:20:00,39.04,39.05,38.88,38.89,24548.0,32.7427,32.7511,32.6085,32.6169,24548.0
2019-11-08 10:25:00,38.9,38.92,38.81,38.84,16867.0,32.6252,32.642,32.5498,32.5749,16867.0
2019-11-08 10:30:00,38.84,38.9,38.82,38.85,22070.0,32.5749,32.6252,32.5582,32.5833,22070.0
2019-11-08 10:35:00,38.83,39.09,38.8,39.01,45089.0,32.5665,32.7846,32.5414,32.7175,45089.0
2019-11-08 10:40:00,39.01,39.05,38.97,39.04,22235.0,32.7175,32.7511,32.684,32.7427,22235.0
2019-11-08 10:45:00,39.04,39.09,38.99,39.05,34952.0,32.7427,32.7846,32.7007,32.7511,34952.0
2019-11-08 10:50:00,39.05,39.08,39.01,39.08,16974.0,32.7511,32.7762,32.7175,32.7762,16974.0
2019-11-08 10:55:00,39.07,39.11,38.96,38.99,67504.0,32.7678,32.8014,32.6756,32.7007,67504.0
2019-11-08 11:00:00,38.98,39.02,38.95,38.96,27088.0,32.6923,32.7259,32.6672,32.6756,27088.0
2019-11-08 11:05:00,38.97,39.08,38.96,39.02,271631.0,32.684,32.7762,32.6756,32.7259,271631.0
2019-11-08 11:10:00,39.02,39.07,38.98,38.98,30264.0,32.7259,32.7678,32.6923,32.6923,30264.0
2019-11-08 11:15:00,38.96,38.96,38.81,38.82,67823.0,32.6756,32.6756,32.5498,32.5582,67823.0
2019-11-08 11:20:00,38.83,38.87,38.77,38.8,100841.0,32.5665,32.6001,32.5162,32.5414,100841.0
2019-11-08 11:25:00,38.8,38.84,38.74,38.74,27211.0,32.5414,32.5749,32.4911,32.4911,27211.0
2019-11-08 11:30:00,38.74,38.87,38.73,38.82,41280.0,32.4911,32.6001,32.4827,32.5582,41280.0
2019-11-08 11:35:00,38.82,38.86,38.8,38.85,27731.0,32.5582,32.5917,32.5414,32.5833,27731.0
2019-11-08 11:40:00,38.85,38.9,38.8,38.88,39700.0,32.5833,32.6252,32.5414,32.6085,39700.0
2019-11-08 11:45:00,38.89,38.9,38.82,38.84,36799.0,32.6169,32.6252,32.5582,32.5749,36799.0
2019-11-08 11:50:00,38.85,38.85,38.74,38.76,24124.0,32.5833,32.5833,32.4911,32.5078,24124.0
2019-11-08 11:55:00,38.75,38.79,38.71,38.77,51966.0,32.4994,32.533,32.4659,32.5162,51966.0
2019-11-08 12:00:00,38.78,38.86,38.77,38.78,44583.0,32.5246,32.5917,32.5162,32.5246,44583.0
2019-11-08 12:05:00,38.78,38.82,38.7,38.73,49731.0,32.5246,32.5582,32.4575,32.4827,49731.0
2019-11-08 12:10:00,38.73,38.8,38.71,38.79,32947.0,32.4827,32.5414,32.4659,32.533,32947.0
2019-11-08 12:15:00,38.79,38.79,38.7,38.71,32094.0,32.533,32.533,32.4575,32.4659,32094.0
2019-11-08 12:20:00,38.71,38.74,38.7,38.74,19751.0,32.4659,32.4911,32.4575,32.4911,19751.0
2019-11-08 12:25:00,38.74,38.74,38.7,38.71,18989.0,32.4911,32.4911,32.4575,32.4659,18989.0
2019-11-08 12:30:00,38.71,38.71,38.61,38.64,57829.0,32.4659,32.4659,32.382,32.4072,57829.0
2019-11-08 12:35:00,38.64,38.66,38.6,38.61,44301.0,32.4072,32.424,32.3736,32.382,44301.0
2019-11-08 12:40:00,38.62,38.64,38.56,38.64,30656.0,32.3904,32.4072,32.3401,32.4072,30656.0
2019-11-08 12:45:00,38.63,38.67,38.62,38.65,26609.0,32.3988,32.4323,32.3904,32.4156,26609.0
2019-11-08 12:50:00,38.66,38.68,38.56,38.57,27466.0,32.424,32.4407,32.3401,32.3485,27466.0
2019-11-08 12:55:00,38.57,38.58,38.53,38.55,44005.0,32.3485,32.3569,32.3149,32.3317,44005.0
2019-11-08 13:00:00,38.55,38.62,38.5,38.52,47254.0,32.3317,32.3904,32.2898,32.3065,47254.0
2019-11-08 13:05:00,38.52,38.58,38.51,38.54,34574.0,32.3065,32.3569,32.2982,32.3233,34574.0
2019-11-08 13:10:00,38.54,38.57,38.51,38.57,14815.0,32.3233,32.3485,32.2982,32.3485,14815.0
2019-11-08 13:15:00,38.56,38.7,38.56,38.63,77365.0,32.3401,32.4575,32.3401,32.3988,77365.0
2019-11-08 13:20:00,38.64,38.87,38.58,38.85,150839.0,32.4072,32.6001,32.3569,32.5833,150839.0
2019-11-08 13:25:00,38.86,38.91,38.78,38.81,31293.0,32.5917,32.6336,32.5246,32.5498,31293.0
2019-11-08 13:30:00,38.81,38.82,38.68,38.71,56122.0,32.5498,32.5582,32.4407,32.4659,56122.0
2019-11-08 13:35:00,38.72,38.72,38.65,38.69,52913.0,32.4743,32.4743,32.4156,32.4491,52913.0
2019-11-08 13:40:00,38.69,38.7,38.63,38.66,34526.0,32.4491,32.4575,32.3988,32.424,34526.0
2019-11-08 13:45:00,38.65,38.76,38.65,38.73,35578.0,32.4156,32.5078,32.4156,32.4827,35578.0
2019-11-08 13:50:00,38.73,38.76,38.72,38.74,25268.0,32.4827,32.5078,32.4743,32.4911,25268.0
2019-11-08 13:55:00,38.73,38.77,38.61,38.63,28882.0,32.4827,32.5162,32.382,32.3988,28882.0
2019-11-08 14:00:00,38.63,38.64,38.56,38.63,39874.0,32.3988,32.4072,32.3401,32.3988,39874.0
2019-11-08 14:05:00,38.62,38.63,38.56,38.6,49110.0,32.3904,32.3988,32.3401,32.3736,49110.0
2019-11-08 14:10:00,38.61,38.65,38.57,38.63,31185.0,32.382,32.4156,32.3485,32.3988,31185.0
2019-11-08 14:15:00,38.63,38.64,38.56,38.61,42216.0,32.3988,32.4072,32.3401,32.382,42216.0
2019-11-08 14:20:00,38.61,38.62,38.56,38.59,52921.0,32.382,32.3904,32.3401,32.3653,52921.0
2019-11-08 14:25:00,38.58,38.69,38.56,38.64,39039.0,32.3569,32.4491,32.3401,32.4072,39039.0
2019-11-08 14:30:00,38.64,38.68,38.64,38.66,29547.0,32.4072,32.4407,32.4072,32.424,29547.0
2019-11-08 14:35:00,38.66,38.67,38.58,38.59,24782.0,32.424,32.4323,32.3569,32.3653,24782.0
2019-11-08 14:40:00,38.6,38.61,38.5,38.55,57322.0,32.3736,32.382,32.2898,32.3317,57322.0
2019-11-08 14:45:00,38.55,38.59,38.51,38.57,48243.0,32.3317,32.3653,32.2982,32.3485,48243.0
2019-11-08 14:50:00,38.54,38.6,38.53,38.59,25471.0,32.3233,32.3736,32.3149,32.3653,25471.0
2019-11-08 14:55:00,38.59,38.73,38.59,38.68,104963.0,32.3653,32.4827,32.3653,32.4407,104963.0
2019-11-08 15:00:00,38.67,38.67,38.65,38.66,36226.0,32.4323,32.4323,32.4156,32.424,36226.0
2019-11-08 15:05:00,38.66,38.67,38.5,38.53,84916.0,32.424,32.4323,32.2898,32.3149,84916.0
2019-11-08 15:10:00,38.54,38.62,38.53,38.59,37176.0,32.3233,32.3904,32.3149,32.3653,37176.0
2019-11-08 15:15:00,38.59,38.66,38.59,38.61,45586.0,32.3653,32.424,32.3653,32.382,45586.0
2019-11-08 15:20:00,38.61,38.62,38.54,38.54,46653.0,32.382,32.3904,32.3233,32.3233,46653.0
2019-11-08 15:25:00,38.55,38.59,38.52,38.52,52450.0,32.3317,32.3653,32.3065,32.3065,52450.0
2019-11-08 15:30:00,38.52,38.61,38.52,38.58,89122.0,32.3065,32.382,32.3065,32.3569,89122.0
2019-11-08 15:35:00,38.58,38.59,38.51,38.51,84322.0,32.3569,32.3653,32.2982,32.2982,84322.0
2019-11-08 15:40:00,38.51,38.52,38.47,38.48,109584.0,32.2982,32.3065,32.2646,32.273,109584.0
2019-11-08 15:45:00,38.48,38.48,38.39,38.43,150404.0,32.273,32.273,32.1975,32.2311,150404.0
2019-11-08 15:50:00,38.43,38.52,38.42,38.48,194960.0,32.2311,32.3065,32.2227,32.273,194960.0
2019-11-08 15:55:00,38.48,38.51,38.44,38.46,494159.0,32.273,32.2982,32.2394,32.2562,494159.0
2019-11-11 09:30:00,38.64,38.75,38.4,38.45,39902.0,32.4072,32.4994,32.2059,32.2478,39902.0
2019-11-11 09:35:00,38.44,38.7,38.44,38.69,43654.0,32.2394,32.4575,32.2394,32.4491,43654.0
2019-11-11 09:40:00,38.7,38.76,38.58,38.61,25938.0,32.4575,32.5078,32.3569,32.382,25938.0
2019-11-11 09:45:00,38.6,38.67,38.51,38.52,20417.0,32.3736,32.4323,32.2982,32.3065,20417.0
2019-11-11 09:50:00,38.53,38.67,38.53,38.63,24108.0,32.3149,32.4323,32.3149,32.3988,24108.0
2019-11-11 09:55:00,38.62,38.68,38.6,38.62,15489.0,32.3904,32.4407,32.3736,32.3904,15489.0
2019-11-11 10:00:00,38.63,38.66,38.48,38.5,26969.0,32.3988,32.424,32.273,32.2898,26969.0
2019-11-11 10:05:00,38.5,38.57,38.49,38.52,38169.0,32.2898,32.3485,32.2814,32.3065,38169.0
2019-11-11 10:10:00,38.52,38.57,38.51,38.54,32976.0,32.3065,32.3485,32.2982,32.3233,32976.0
2019-11-11 10:15:00,38.54,38.58,38.5,38.55,23364.0,32.3233,32.3569,32.2898,32.3317,23364.0
2019-11-11 10:20:00,38.55,38.59,38.52,38.53,36583.0,32.3317,32.3653,32.3065,32.3149,36583.0
2019-11-11 10:25:00,38.51,38.56,38.48,38.56,20587.0,32.2982,32.3401,32.273,32.3401,20587.0
2019-11-11 10:30:00,38.57,38.57,38.51,38.52,14746.0,32.3485,32.3485,32.2982,32.3065,14746.0
2019-11-11 10:35:00,38.52,38.53,38.45,38.51,19186.0,32.3065,32.3149,32.2478,32.2982,19186.0
2019-11-11 10:40:00,38.51,38.52,38.48,38.52,21925.0,32.2982,32.3065,32.273,32.3065,21925.0
2019-11-11 10:45:00,38.52,38.54,38.48,38.48,18661.0,32.3065,32.3233,32.273,32.273,18661.0
2019-11-11 10:50:00,38.49,38.53,38.46,38.48,35186.0,32.2814,32.3149,32.2562,32.273,35186.0
2019-11-11 10:55:00,38.48,38.51,38.42,38.51,14110.0,32.273,32.2982,32.2227,32.2982,14110.0
2019-11-11 11:00:00,38.51,38.52,38.47,38.52,19298.0,32.2982,32.3065,32.2646,32.3065,19298.0
2019-11-11 11:05:00,38.52,38.56,38.51,38.52,37485.0,32.3065,32.3401,32.2982,32.3065,37485.0
2019-11-11 11:10:00,38.51,38.53,38.48,38.52,16675.0,32.2982,32.3149,32.273,32.3065,16675.0
2019-11-11 11:15:00,38.53,38.54,38.49,38.52,56716.0,32.3149,32.3233,32.2814,32.3065,56716.0
2019-11-11 11:20:00,38.52,38.54,38.51,38.53,18242.0,32.3065,32.3233,32.2982,32.3149,18242.0
2019-11-11 11:25:00,38.54,38.56,38.52,38.53,24386.0,32.3233,32.3401,32.3065,32.3149,24386.0
2019-11-11 11:30:00,38.54,38.54,38.48,38.49,13063.0,32.3233,32.3233,32.273,32.2814,13063.0
2019-11-11 11:35:00,38.49,38.53,38.48,38.5,32922.0,32.2814,32.3149,32.273,32.2898,32922.0
2019-11-11 11:40:00,38.5,38.52,38.48,38.48,12437.0,32.2898,32.3065,32.273,32.273,12437.0
2019-11-11 11:45:00,38.48,38.49,38.45,38.45,9687.0,32.273,32.2814,32.2478,32.2478,9687.0
2019-11-11 11:50:00,38.46,38.48,38.43,38.47,22922.0,32.2562,32.273,32.2311,32.2646,22922.0
2019-11-11 11:55:00,38.47,38.47,38.44,38.47,13169.0,32.2646,32.2646,32.2394,32.2646,13169.0
2019-11-11 12:00:00,38.46,38.47,38.43,38.45,12248.0,32.2562,32.2646,32.2311,32.2478,12248.0
2019-11-11 12:05:00,38.45,38.46,38.42,38.45,11904.0,32.2478,32.2562,32.2227,32.2478,11904.0
2019-11-11 12:10:00,38.45,38.48,38.43,38.47,17156.0,32.2478,32.273,32.2311,32.2646,17156.0
2019-11-11 12:15:00,38.47,38.48,38.45,38.45,6031.0,32.2646,32.273,32.2478,32.2478,6031.0
2019-11-11 12:20:00,38.46,38.46,38.41,38.41,17009.0,32.2562,32.2562,32.2143,32.2143,17009.0
2019-11-11 12:25:00,38.42,38.47,38.41,38.45,17632.0,32.2227,32.2646,32.2143,32.2478,17632.0
2019-11-11 12:30:00,38.45,38.47,38.43,38.44,12141.0,32.2478,32.2646,32.2311,32.2394,12141.0
2019-11-11 12:35:00,38.43,38.47,38.4,38.45,25220.0,32.2311,32.2646,32.2059,32.2478,25220.0
2019-11-11 12:40:00,38.46,38.46,38.43,38.45,18436.0,32.2562,32.2562,32.2311,32.2478,18436.0
2019-11-11 12:45:00,38.46,38.46,38.43,38.45,37675.0,32.2562,32.2562,32.2311,32.2478,37675.0
2019-11-11 12:50:00,38.44,38.52,38.44,38.51,24316.0,32.2394,32.3065,32.2394,32.2982,24316.0
2019-11-11 12:55:00,38.51,38.54,38.49,38.53,46548.0,32.2982,32.3233,32.2814,32.3149,46548.0
2019-11-11 13:00:00,38.54,38.59,38.52,38.56,52987.0,32.3233,32.3653,32.3065,32.3401,52987.0
2019-11-11 13:05:00,38.57,38.6,38.55,38.57,16739.0,32.3485,32.3736,32.3317,32.3485,16739.0
2019-11-11 13:10:00,38.57,38.6,38.55,38.55,16141.0,32.3485,32.3736,32.3317,32.3317,16141.0
2019-11-11 13:15:00,38.55,38.58,38.53,38.56,16358.0,32.3317,32.3569,32.3149,32.3401,16358.0
2019-11-11 13:20:00,38.57,38.59,38.56,38.58,21051.0,32.3485,32.3653,32.3401,32.3569,21051.0
2019-11-11 13:25:00,38.59,38.59,38.56,38.58,13874.0,32.3653,32.3653,32.3401,32.3569,13874.0
2019-11-11 13:30:00,38.58,38.58,38.55,38.56,42573.0,32.3569,32.3569,32.3317,32.3401,42573.0
2019-11-11 13:35:00,38.57,38.62,38.55,38.56,30157.0,32.3485,32.3904,32.3317,32.3401,30157.0
2019-11-11 13:40:00,38.57,38.6,38.56,38.58,41729.0,32.3485,32.3736,32.3401,32.3569,41729.0
2019-11-11 13:45:00,38.59,38.63,38.56,38.6,97037.0,32.3653,32.3988,32.3401,32.3736,97037.0
2019-11-11 13:50:00,38.59,38.61,38.55,38.57,30732.0,32.3653,32.382,32.3317,32.3485,30732.0
2019-11-11 13:55:00,38.57,38.6,38.56,38.56,34091.0,32.3485,32.3736,32.3401,32.3401,34091.0
2019-11-11 14:00:00,38.57,38.59,38.53,38.54,28005.0,32.3485,32.3653,32.3149,32.3233,28005.0
2019-11-11 14:05:00,38.54,38.56,38.51,38.52,26027.0,32.3233,32.3401,32.2982,32.3065,26027.0
2019-11-11 14:10:00,38.52,38.59,38.51,38.55,29491.0,32.3065,32.3653,32.2982,32.3317,29491.0
2019-11-11 14:15:00,38.55,38.61,38.55,38.59,36873.0,32.3317,32.382,32.3317,32.3653,36873.0
2019-11-11 14:20:00,38.59,38.6,38.55,38.56,20013.0,32.3653,32.3736,32.3317,32.3401,20013.0
2019-11-11 14:25:00,38.55,38.59,38.54,38.58,20291.0,32.3317,32.3653,32.3233,32.3569,20291.0
2019-11-11 14:30:00,38.57,38.58,38.55,38.56,23952.0,32.3485,32.3569,32.3317,32.3401,23952.0
2019-11-11 14:35:00,38.57,38.57,38.53,38.54,13034.0,32.3485,32.3485,32.3149,32.3233,13034.0
2019-11-11 14:40:00,38.54,38.58,38.53,38.58,22319.0,32.3233,32.3569,32.3149,32.3569,22319.0
2019-11-11 14:45:00,38.58,38.58,38.55,38.55,21827.0,32.3569,32.3569,32.3317,32.3317,21827.0
2019-11-11 14:50:00,38.55,38.57,38.54,38.55,15514.0,32.3317,32.3485,32.3233,32.3317,15514.0
2019-11-11 14:55:00,38.55,38.56,38.54,38.55,15218.0,32.3317,32.3401,32.3233,32.3317,15218.0
2019-11-11 15:00:00,38.55,38.59,38.54,38.55,29069.0,32.3317,32.3653,32.3233,32.3317,29069.0
2019-11-11 15:05:00,38.55,38.59,38.54,38.58,23211.0,32.3317,32.3653,32.3233,32.3569,23211.0
2019-11-11 15:10:00,38.57,38.58,38.55,38.55,29190.0,32.3485,32.3569,32.3317,32.3317,29190.0
2019-11-11 15:15:00,38.55,38.59,38.55,38.59,30042.0,32.3317,32.3653,32.3317,32.3653,30042.0
2019-11-11 15:20:00,38.6,38.62,38.55,38.57,46002.0,32.3736,32.3904,32.3317,32.3485,46002.0
2019-11-11 15:25:00,38.56,38.57,38.53,38.54,43908.0,32.3401,32.3485,32.3149,32.3233,43908.0
2019-11-11 15:30:00,38.54,38.55,38.5,38.52,52501.0,32.3233,32.3317,32.2898,32.3065,52501.0
2019-11-11 15:35:00,38.53,38.56,38.51,38.55,32678.0,32.3149,32.3401,32.2982,32.3317,32678.0
2019-11-11 15:40:00,38.54,38.55,38.5,38.51,52449.0,32.3233,32.3317,32.2898,32.2982,52449.0
2019-11-11 15:45:00,38.5,38.51,38.46,38.47,54604.0,32.2898,32.2982,32.2562,32.2646,54604.0
2019-11-11 15:50:00,38.46,38.48,38.43,38.45,91966.0,32.2562,32.273,32.2311,32.2478,91966.0
2019-11-11 15:55:00,38.45,38.53,38.44,38.51,463525.0,32.2478,32.3149,32.2394,32.2982,463525.0
2019-11-12 09:30:00,38.57,38.64,38.43,38.62,18179.0,32.3485,32.4072,32.2311,32.3904,18179.0
2019-11-12 09:35:00,38.62,38.7,38.58,38.69,11713.0,32.3904,32.4575,32.3569,32.4491,11713.0
2019-11-12 09:40:00,38.67,38.73,38.57,38.73,8985.0,32.4323,32.4827,32.3485,32.4827,8985.0
2019-11-12 09:45:00,38.74,38.75,38.67,38.69,12514.0,32.4911,32.4994,32.4323,32.4491,12514.0
2019-11-12 09:50:00,38.69,38.8,38.68,38.8,19114.0,32.4491,32.5414,32.4407,32.5414,19114.0
2019-11-12 09:55:00,38.79,38.85,38.67,38.84,39268.0,32.533,32.5833,32.4323,32.5749,39268.0
2019-11-12 10:00:00,38.84,38.99,38.84,38.9,39759.0,32.5749,32.7007,32.5749,32.6252,39759.0
2019-11-12 10:05:00,38.9,38.92,38.83,38.84,27029.0,32.6252,32.642,32.5665,32.5749,27029.0
2019-11-12 10:10:00,38.85,38.9,38.84,38.9,14962.0,32.5833,32.6252,32.5749,32.6252,14962.0
2019-11-12 10:15:00,38.9,38.96,38.88,38.91,13915.0,32.6252,32.6756,32.6085,32.6336,13915.0
2019-11-12 10:20:00,38.92,39.01,38.91,38.99,13958.0,32.642,32.7175,32.6336,32.7007,13958.0
2019-11-12 10:25:00,38.99,39.04,38.99,39.03,16253.0,32.7007,32.7427,32.7007,32.7343,16253.0
2019-11-12 10:30:00,39.03,39.07,39.0,39.02,9612.0,32.7343,32.7678,32.7091,32.7259,9612.0
2019-11-12 10:35:00,39.02,39.05,39.01,39.05,22037.0,32.7259,32.7511,32.7175,32.7511,22037.0
2019-11-12 10:40:00,39.05,39.08,38.98,39.0,44986.0,32.7511,32.7762,32.6923,32.7091,44986.0
2019-11-12 10:45:00,38.99,39.0,38.93,38.98,17572.0,32.7007,32.7091,32.6504,32.6923,17572.0
2019-11-12 10:50:00,38.97,38.97,38.92,38.93,8264.0,32.684,32.684,32.642,32.6504,8264.0
2019-11-12 10:55:00,38.93,38.94,38.89,38.91,17025.0,32.6504,32.6588,32.6169,32.6336,17025.0
2019-11-12 11:00:00,38.88,38.89,38.85,38.86,9002.0,32.6085,32.6169,32.5833,32.5917,9002.0
2019-11-12 11:05:00,38.87,38.88,38.85,38.88,8518.0,32.6001,32.6085,32.5833,32.6085,8518.0
2019-11-12 11:10:00,38.9,38.91,38.85,38.9,8567.0,32.6252,32.6336,32.5833,32.6252,8567.0
2019-11-12 11:15:00,38.9,38.91,38.87,38.91,9702.0,32.6252,32.6336,32.6001,32.6336,9702.0
2019-11-12 11:20:00,38.91,38.94,38.9,38.9,11703.0,32.6336,32.6588,32.6252,32.6252,11703.0
2019-11-12 11:25:00,38.9,38.93,38.88,38.92,10114.0,32.6252,32.6504,32.6085,32.642,10114.0
2019-11-12 11:30:00,38.91,38.93,38.91,38.91,5595.0,32.6336,32.6504,32.6336,32.6336,5595.0
2019-11-12 11:35:00,38.91,38.91,38.89,38.9,10791.0,32.6336,32.6336,32.6169,32.6252,10791.0
2019-11-12 11:40:00,38.9,38.9,38.87,38.89,7287.0,32.6252,32.6252,32.6001,32.6169,7287.0
2019-11-12 11:45:00,38.89,38.9,38.84,38.87,24500.0,32.6169,32.6252,32.5749,32.6001,24500.0
2019-11-12 11:50:00,38.87,38.88,38.85,38.87,10721.0,32.6001,32.6085,32.5833,32.6001,10721.0
2019-11-12 11:55:00,38.86,38.88,38.82,38.86,17100.0,32.5917,32.6085,32.5582,32.5917,17100.0
2019-11-12 12:00:00,38.87,38.87,38.85,38.85,25106.0,32.6001,32.6001,32.5833,32.5833,25106.0
2019-11-12 12:05:00,38.86,38.87,38.82,38.83,14510.0,32.5917,32.6001,32.5582,32.5665,14510.0
2019-11-12 12:10:00,38.82,38.83,38.8,38.8,34536.0,32.5582,32.5665,32.5414,32.5414,34536.0
2019-11-12 12:15:00,38.8,38.85,38.78,38.83,17674.0,32.5414,32.5833,32.5246,32.5665,17674.0
2019-11-12 12:20:00,38.83,38.85,38.81,38.83,15834.0,32.5665,32.5833,32.5498,32.5665,15834.0
2019-11-12 12:25:00,38.83,38.83,38.82,38.83,4549.0,32.5665,32.5665,32.5582,32.5665,4549.0
2019-11-12 12:30:00,38.83,38.85,38.82,38.85,9463.0,32.5665,32.5833,32.5582,32.5833,9463.0
2019-11-12 12:35:00,38.84,38.85,38.83,38.84,4900.0,32.5749,32.5833,32.5665,32.5749,4900.0
2019-11-12 12:40:00,38.85,38.86,38.84,38.84,7505.0,32.5833,32.5917,32.5749,32.5749,7505.0
2019-11-12 12:45:00,38.84,38.85,38.83,38.85,8648.0,32.5749,32.5833,32.5665,32.5833,8648.0
2019-11-12 12:50:00,38.85,38.88,38.84,38.87,11778.0,32.5833,32.6085,32.5749,32.6001,11778.0
2019-11-12 12:55:00,38.87,38.89,38.86,38.88,7123.0,32.6001,32.6169,32.5917,32.6085,7123.0
2019-11-12 13:00:00,38.89,38.89,38.85,38.87,9852.0,32.6169,32.6169,32.5833,32.6001,9852.0
2019-11-12 13:05:00,38.87,38.87,38.86,38.87,2300.0,32.6001,32.6001,32.5917,32.6001,2300.0
2019-11-12 13:10:00,38.87,38.88,38.86,38.87,14033.0,32.6001,32.6085,32.5917,32.6001,14033.0
2019-11-12 13:15:00,38.87,38.87,38.82,38.83,8610.0,32.6001,32.6001,32.5582,32.5665,8610.0
2019-11-12 13:20:00,38.83,38.84,38.81,38.84,10329.0,32.5665,32.5749,32.5498,32.5749,10329.0
2019-11-12 13:25:00,38.84,38.84,38.8,38.83,10342.0,32.5749,32.5749,32.5414,32.5665,10342.0
2019-11-12 13:30:00,38.83,38.84,38.79,38.8,19710.0,32.5665,32.5749,32.533,32.5414,19710.0
2019-11-12 13:35:00,38.8,38.81,38.79,38.8,9191.0,32.5414,32.5498,32.533,32.5414,9191.0
2019-11-12 13:40:00,38.8,38.82,38.79,38.8,8907.0,32.5414,32.5582,32.533,32.5414,8907.0
2019-11-12 13:45:00,38.8,38.85,38.8,38.85,6006.0,32.5414,32.5833,32.5414,32.5833,6006.0
2019-11-12 13:50:00,38.85,38.85,38.79,38.8,15328.0,32.5833,32.5833,32.533,32.5414,15328.0
2019-11-12 13:55:00,38.79,38.8,38.77,38.78,9895.0,32.533,32.5414,32.5162,32.5246,9895.0
2019-11-12 14:00:00,38.78,38.78,38.73,38.77,13761.0,32.5246,32.5246,32.4827,32.5162,13761.0
2019-11-12 14:05:00,38.77,38.78,38.74,38.76,15532.0,32.5162,32.5246,32.4911,32.5078,15532.0
2019-11-12 14:10:00,38.76,38.76,38.73,38.75,22233.0,32.5078,32.5078,32.4827,32.4994,22233.0
2019-11-12 14:15:00,38.74,38.76,38.73,38.76,18420.0,32.4911,32.5078,32.4827,32.5078,18420.0
2019-11-12 14:20:00,38.76,38.76,38.74,38.75,9892.0,32.5078,32.5078,32.4911,32.4994,9892.0
2019-11-12 14:25:00,38.76,38.76,38.71,38.73,20386.0,32.5078,32.5078,32.4659,32.4827,20386.0
2019-11-12 14:30:00,38.73,38.83,38.72,38.78,53257.0,32.4827,32.5665,32.4743,32.5246,53257.0
2019-11-12 14:35:00,38.78,38.78,38.75,38.76,14320.0,32.5246,32.5246,32.4994,32.5078,14320.0
2019-11-12 14:40:00,38.76,38.77,38.74,38.75,15233.0,32.5078,32.5162,32.4911,32.4994,15233.0
2019-11-12 14:45:00,38.75,38.75,38.71,38.73,10934.0,32.4994,32.4994,32.4659,32.4827,10934.0
2019-11-12 14:50:00,38.73,38.74,38.72,38.73,9282.0,32.4827,32.4911,32.4743,32.4827,9282.0
2019-11-12 14:55:00,38.72,38.74,38.72,38.74,4444.0,32.4743,32.4911,32.4743,32.4911,4444.0
2019-11-12 15:00:00,38.74,38.75,38.71,38.73,19879.0,32.4911,32.4994,32.4659,32.4827,19879.0
2019-11-12 15:05:00,38.72,38.8,38.69,38.7,36280.0,32.4743,32.5414,32.4491,32.4575,36280.0
2019-11-12 15:10:00,38.69,38.73,38.69,38.71,13790.0,32.4491,32.4827,32.4491,32.4659,13790.0
2019-11-12 15:15:00,38.71,38.71,38.68,38.7,22282.0,32.4659,32.4659,32.4407,32.4575,22282.0
2019-11-12 15:20:00,38.7,38.71,38.69,38.69,23099.0,32.4575,32.4659,32.4491,32.4491,23099.0
2019-11-12 15:25:00,38.69,38.72,38.68,38.71,44856.0,32.4491,32.4743,32.4407,32.4659,44856.0
2019-11-12 15:30:00,38.7,38.77,38.7,38.75,49816.0,32.4575,32.5162,32.4575,32.4994,49816.0
2019-11-12 15:35:00,38.75,38.75,38.7,38.7,96721.0,32.4994,32.4994,32.4575,32.4575,96721.0
2019-11-12 15:40:00,38.7,38.74,38.69,38.71,63148.0,32.4575,32.4911,32.4491,32.4659,63148.0
2019-11-12 15:45:00,38.7,38.76,38.66,38.75,76673.0,32.4575,32.5078,32.424,32.4994,76673.0
2019-11-12 15:50:00,38.74,38.81,38.73,38.79,69175.0,32.4911,32.5498,32.4827,32.533,69175.0
2019-11-12 15:55:00,38.79,38.8,38.74,38.74,161919.0,32.533,32.5414,32.4911,32.4911,161919.0
2019-11-13 09:30:00,38.78,38.88,38.74,38.84,13600.0,32.5246,32.6085,32.4911,32.5749,13600.0
2019-11-13 09:35:00,38.85,38.9,38.73,38.75,15829.0,32.5833,32.6252,32.4827,32.4994,15829.0
2019-11-13 09:40:00,38.76,38.85,38.75,38.82,18612.0,32.5078,32.5833,32.4994,32.5582,18612.0
2019-11-13 09:45:00,38.81,38.82,38.76,38.8,17365.0,32.5498,32.5582,32.5078,32.5414,17365.0
2019-11-13 09:50:00,38.8,38.83,38.8,38.83,5173.0,32.5414,32.5665,32.5414,32.5665,5173.0
2019-11-13 09:55:00,38.85,38.9,38.83,38.83,7327.0,32.5833,32.6252,32.5665,32.5665,7327.0
2019-11-13 10:00:00,38.84,38.89,38.82,38.86,11359.0,32.5749,32.6169,32.5582,32.5917,11359.0
2019-11-13 10:05:00,38.87,38.98,38.87,38.95,15712.0,32.6001,32.6923,32.6001,32.6672,15712.0
2019-11-13 10:10:00,38.95,38.98,38.93,38.94,20298.0,32.6672,32.6923,32.6504,32.6588,20298.0
2019-11-13 10:15:00,38.94,38.96,38.92,38.93,13602.0,32.6588,32.6756,32.642,32.6504,13602.0
2019-11-13 10:20:00,38.94,38.95,38.87,38.89,13472.0,32.6588,32.6672,32.6001,32.6169,13472.0
2019-11-13 10:25:00,38.89,38.91,38.85,38.89,10955.0,32.6169,32.6336,32.5833,32.6169,10955.0
2019-11-13 10:30:00,38.89,38.92,38.87,38.91,12130.0,32.6169,32.642,32.6001,32.6336,12130.0
2019-11-13 10:35:00,38.9,38.94,38.87,38.93,7421.0,32.6252,32.6588,32.6001,32.6504,7421.0
2019-11-13 10:40:00,38.94,38.97,38.92,38.97,9375.0,32.6588,32.684,32.642,32.684,9375.0
2019-11-13 10:45:00,38.99,39.03,38.98,38.99,7500.0,32.7007,32.7343,32.6923,32.7007,7500.0
2019-11-13 10:50:00,38.97,39.0,38.95,38.96,11834.0,32.684,32.7091,32.6672,32.6756,11834.0
2019-11-13 10:55:00,38.96,39.06,38.95,39.05,11085.0,32.6756,32.7594,32.6672,32.7511,11085.0
2019-11-13 11:00:00,39.05,39.09,39.04,39.07,6537.0,32.7511,32.7846,32.7427,32.7678,6537.0
2019-11-13 11:05:00,39.06,39.11,39.04,39.1,14895.0,32.7594,32.8014,32.7427,32.793,14895.0
2019-11-13 11:10:00,39.09,39.09,39.03,39.05,8258.0,32.7846,32.7846,32.7343,32.7511,8258.0
2019-11-13 11:15:00,39.05,39.05,38.99,38.99,5262.0,32.7511,32.7511,32.7007,32.7007,5262.0
2019-11-13 11:20:00,38.99,38.99,38.88,38.93,49061.0,32.7007,32.7007,32.6085,32.6504,49061.0
2019-11-13 11:25:00,38.93,38.94,38.88,38.88,6410.0,32.6504,32.6588,32.6085,32.6085,6410.0
2019-11-13 11:30:00,38.89,38.89,38.85,38.87,10910.0,32.6169,32.6169,32.5833,32.6001,10910.0
2019-11-13 11:35:00,38.87,38.89,38.85,38.89,11627.0,32.6001,32.6169,32.5833,32.6169,11627.0
2019-11-13 11:40:00,38.89,38.91,38.85,38.85,26608.0,32.6169,32.6336,32.5833,32.5833,26608.0
2019-11-13 11:45:00,38.86,38.89,38.83,38.89,14294.0,32.5917,32.6169,32.5665,32.6169,14294.0
2019-11-13 11:50:00,38.89,38.91,38.88,38.91,4631.0,32.6169,32.6336,32.6085,32.6336,4631.0
2019-11-13 11:55:00,38.9,38.9,38.83,38.84,10540.0,32.6252,32.6252,32.5665,32.5749,10540.0
2019-11-13 12:00:00,38.83,38.86,38.81,38.83,13499.0,32.5665,32.5917,32.5498,32.5665,13499.0
2019-11-13 12:05:00,38.83,38.83,38.82,38.82,3778.0,32.5665,32.5665,32.5582,32.5582,3778.0
2019-11-13 12:10:00,38.83,38.83,38.8,38.83,11117.0,32.5665,32.5665,32.5414,32.5665,11117.0
2019-11-13 12:15:00,38.83,38.83,38.81,38.81,12827.0,32.5665,32.5665,32.5498,32.5498,12827.0
2019-11-13 12:20:00,38.81,38.83,38.8,38.83,5828.0,32.5498,32.5665,32.5414,32.5665,5828.0
2019-11-13 12:25:00,38.83,38.83,38.78,38.79,7816.0,32.5665,32.5665,32.5246,32.533,7816.0
2019-11-13 12:30:00,38.8,38.8,38.77,38.77,7994.0,32.5414,32.5414,32.5162,32.5162,7994.0
2019-11-13 12:35:00,38.77,38.8,38.75,38.78,17381.0,32.5162,32.5414,32.4994,32.5246,17381.0
2019-11-13 12:40:00,38.77,38.82,38.76,38.79,21438.0,32.5162,32.5582,32.5078,32.533,21438.0
2019-11-13 12:45:00,38.79,38.86,38.78,38.83,28179.0,32.533,32.5917,32.5246,32.5665,28179.0
2019-11-13 12:50:00,38.83,38.86,38.82,38.86,6596.0,32.5665,32.5917,32.5582,32.5917,6596.0
2019-11-13 12:55:00,38.86,38.89,38.85,38.89,9947.0,32.5917,32.6169,32.5833,32.6169,9947.0
2019-11-13 13:00:00,38.89,38.92,38.88,38.91,13510.0,32.6169,32.642,32.6085,32.6336,13510.0
2019-11-13 13:05:00,38.91,38.92,38.9,38.91,6943.0,32.6336,32.642,32.6252,32.6336,6943.0
2019-11-13 13:10:00,38.91,38.92,38.89,38.9,9314.0,32.6336,32.642,32.6169,32.6252,9314.0
2019-11-13 13:15:00,38.91,38.95,38.9,38.95,6290.0,32.6336,32.6672,32.6252,32.6672,6290.0
2019-11-13 13:20:00,38.95,38.96,38.91,38.93,13244.0,32.6672,32.6756,32.6336,32.6504,13244.0
2019-11-13 13:25:00,38.93,38.96,38.93,38.95,6771.0,32.6504,32.6756,32.6504,32.6672,6771.0
2019-11-13 13:30:00,38.95,39.02,38.95,39.02,13620.0,32.6672,32.7259,32.6672,32.7259,13620.0
2019-11-13 13:35:00,39.02,39.04,39.02,39.04,4895.0,32.7259,32.7427,32.7259,32.7427,4895.0
2019-11-13 13:40:00,39.04,39.04,39.0,39.02,19278.0,32.7427,32.7427,32.7091,32.7259,19278.0
2019-11-13 13:45:00,39.02,39.04,39.01,39.02,12094.0,32.7259,32.7427,32.7175,32.7259,12094.0
2019-11-13 13:50:00,39.02,39.02,38.99,39.01,15787.0,32.7259,32.7259,32.7007,32.7175,15787.0
2019-11-13 13:55:00,39.0,39.0,38.9,38.93,24624.0,32.7091,32.7091,32.6252,32.6504,24624.0
2019-11-13 14:00:00,38.91,38.96,38.9,38.96,7271.0,32.6336,32.6756,32.6252,32.6756,7271.0
2019-11-13 14:05:00,38.95,38.97,38.89,38.94,27453.0,32.6672,32.684,32.6169,32.6588,27453.0
2019-11-13 14:10:00,38.95,38.95,38.92,38.93,11775.0,32.6672,32.6672,32.642,32.6504,11775.0
2019-11-13 14:15:00,38.94,38.95,38.92,38.93,6243.0,32.6588,32.6672,32.642,32.6504,6243.0
2019-11-13 14:20:00,38.93,38.94,38.89,38.91,8815.0,32.6504,32.6588,32.6169,32.6336,8815.0
2019-11-13 14:25:00,38.91,38.93,38.88,38.89,8776.0,32.6336,32.6504,32.6085,32.6169,8776.0
2019-11-13 14:30:00,38.9,38.92,38.89,38.91,5243.0,32.6252,32.642,32.6169,32.6336,5243.0
2019-11-13 14:35:00,38.91,38.91,38.9,38.91,5668.0,32.6336,32.6336,32.6252,32.6336,5668.0
2019-11-13 14:40:00,38.91,38.96,38.9,38.96,12241.0,32.6336,32.6756,32.6252,32.6756,12241.0
2019-11-13 14:45:00,38.95,38.96,38.92,38.93,9758.0,32.6672,32.6756,32.642,32.6504,9758.0
2019-11-13 14:50:00,38.93,38.95,38.89,38.95,19496.0,32.6504,32.6672,32.6169,32.6672,19496.0
2019-11-13 14:55:00,38.95,38.95,38.92,38.94,15947.0,32.6672,32.6672,32.642,32.6588,15947.0
2019-11-13 15:00:00,38.95,38.96,38.93,38.95,32623.0,32.6672,32.6756,32.6504,32.6672,32623.0
2019-11-13 15:05:00,38.95,38.98,38.92,38.94,20989.0,32.6672,32.6923,32.642,32.6588,20989.0
2019-11-13 15:10:00,38.93,38.94,38.91,38.93,16041.0,32.6504,32.6588,32.6336,32.6504,16041.0
2019-11-13 15:15:00,38.93,38.95,38.92,38.95,12821.0,32.6504,32.6672,32.642,32.6672,12821.0
2019-11-13 15:20:00,38.96,38.98,38.94,38.95,29184.0,32.6756,32.6923,32.6588,32.6672,29184.0
2019-11-13 15:25:00,38.94,38.97,38.92,38.94,28866.0,32.6588,32.684,32.642,32.6588,28866.0
2019-11-13 15:30:00,38.93,38.97,38.93,38.97,20035.0,32.6504,32.684,32.6504,32.684,20035.0
2019-11-13 15:35:00,38.97,39.0,38.97,38.99,38672.0,32.684,32.7091,32.684,32.7007,38672.0
2019-11-13 15:40:00,38.98,39.0,38.93,38.94,54933.0,32.6923,32.7091,32.6504,32.6588,54933.0
2019-11-13 15:45:00,38.94,38.95,38.9,38.9,59521.0,32.6588,32.6672,32.6252,32.6252,59521.0
2019-11-13 15:50:00,38.91,38.92,38.81,38.83,90094.0,32.6336,32.642,32.5498,32.5665,90094.0
2019-11-13 15:55:00,38.84,38.85,38.78,38.79,239117.0,32.5749,32.5833,32.5246,32.533,239117.0
2019-11-14 09:30:00,38.9,39.15,38.85,39.15,33124.0,32.6252,32.8349,32.5833,32.8349,33124.0
2019-11-14 09:35:00,39.15,39.15,39.07,39.14,10326.0,32.8349,32.8349,32.7678,32.8265,10326.0
2019-11-14 09:40:00,39.14,39.18,39.09,39.16,22904.0,32.8265,32.8601,32.7846,32.8433,22904.0
2019-11-14 09:45:00,39.17,39.27,39.17,39.22,25926.0,32.8517,32.9356,32.8517,32.8936,25926.0
2019-11-14 09:50:00,39.23,39.26,39.17,39.23,55146.0,32.902,32.9272,32.8517,32.902,55146.0
2019-11-14 09:55:00,39.24,39.3,39.2,39.3,36744.0,32.9104,32.9607,32.8769,32.9607,36744.0
2019-11-14 10:00:00,39.31,39.41,39.29,39.39,64215.0,32.9691,33.053,32.9523,33.0362,64215.0
2019-11-14 10:05:00,39.39,39.39,39.23,39.24,27778.0,33.0362,33.0362,32.902,32.9104,27778.0
2019-11-14 10:10:00,39.23,39.24,39.18,39.22,15112.0,32.902,32.9104,32.8601,32.8936,15112.0
2019-11-14 10:15:00,39.22,39.23,39.13,39.18,25008.0,32.8936,32.902,32.8181,32.8601,25008.0
2019-11-14 10:20:00,39.18,39.23,39.14,39.16,11608.0,32.8601,32.902,32.8265,32.8433,11608.0
2019-11-14 10:25:00,39.16,39.18,39.14,39.17,11162.0,32.8433,32.8601,32.8265,32.8517,11162.0
2019-11-14 10:30:00,39.18,39.23,39.17,39.2,20865.0,32.8601,32.902,32.8517,32.8769,20865.0
2019-11-14 10:35:00,39.2,39.28,39.19,39.23,22699.0,32.8769,32.944,32.8685,32.902,22699.0
2019-11-14 10:40:00,39.24,39.31,39.24,39.28,15058.0,32.9104,32.9691,32.9104,32.944,15058.0
2019-11-14 10:45:00,39.28,39.31,39.27,39.29,9607.0,32.944,32.9691,32.9356,32.9523,9607.0
2019-11-14 10:50:00,39.29,39.29,39.25,39.25,18092.0,32.9523,32.9523,32.9188,32.9188,18092.0
2019-11-14 10:55:00,39.26,39.31,39.22,39.29,47385.0,32.9272,32.9691,32.8936,32.9523,47385.0
2019-11-14 11:00:00,39.3,39.4,39.29,39.4,13423.0,32.9607,33.0446,32.9523,33.0446,13423.0
2019-11-14 11:05:00,39.41,39.43,39.28,39.31,20866.0,33.053,33.0698,32.944,32.9691,20866.0
2019-11-14 11:10:00,39.3,39.32,39.24,39.25,19776.0,32.9607,32.9775,32.9104,32.9188,19776.0
2019-11-14 11:15:00,39.25,39.27,39.17,39.19,28913.0,32.9188,32.9356,32.8517,32.8685,28913.0
2019-11-14 11:20:00,39.18,39.18,39.15,39.18,12446.0,32.8601,32.8601,32.8349,32.8601,12446.0
2019-11-14 11:25:00,39.18,39.18,39.13,39.16,14057.0,32.8601,32.8601,32.8181,32.8433,14057.0
2019-11-14 11:30:00,39.16,39.18,39.13,39.15,19999.0,32.8433,32.8601,32.8181,32.8349,19999.0
2019-11-14 11:35:00,39.14,39.19,39.14,39.18,8883.0,32.8265,32.8685,32.8265,32.8601,8883.0
2019-11-14 11:40:00,39.17,39.17,39.08,39.09,16206.0,32.8517,32.8517,32.7762,32.7846,16206.0
2019-11-14 11:45:00,39.09,39.16,39.09,39.13,13410.0,32.7846,32.8433,32.7846,32.8181,13410.0
2019-11-14 11:50:00,39.14,39.16,39.13,39.15,13541.0,32.8265,32.8433,32.8181,32.8349,13541.0
2019-11-14 11:55:00,39.15,39.18,39.13,39.16,10916.0,32.8349,32.8601,32.8181,32.8433,10916.0
2019-11-14 12:00:00,39.16,39.2,39.16,39.19,11527.0,32.8433,32.8769,32.8433,32.8685,11527.0
2019-11-14 12:05:00,39.19,39.24,39.19,39.23,11087.0,32.8685,32.9104,32.8685,32.902,11087.0
2019-11-14 12:10:00,39.23,39.31,39.23,39.27,24702.0,32.902,32.9691,32.902,32.9356,24702.0
2019-11-14 12:15:00,39.27,39.31,39.27,39.29,10298.0,32.9356,32.9691,32.9356,32.9523,10298.0
2019-11-14 12:20:00,39.29,39.3,39.22,39.26,40516.0,32.9523,32.9607,32.8936,32.9272,40516.0
2019-11-14 12:25:00,39.26,39.27,39.2,39.21,53047.0,32.9272,32.9356,32.8769,32.8852,53047.0
2019-11-14 12:30:00,39.22,39.32,39.21,39.32,16952.0,32.8936,32.9775,32.8852,32.9775,16952.0
2019-11-14 12:35:00,39.32,39.34,39.3,39.33,14424.0,32.9775,32.9943,32.9607,32.9859,14424.0
2019-11-14 12:40:00,39.33,39.35,39.3,39.34,14709.0,32.9859,33.0027,32.9607,32.9943,14709.0
2019-11-14 12:45:00,39.35,39.41,39.33,39.34,31487.0,33.0027,33.053,32.9859,32.9943,31487.0
2019-11-14 12:50:00,39.34,39.39,39.34,39.37,14804.0,32.9943,33.0362,32.9943,33.0194,14804.0
2019-11-14 12:55:00,39.37,39.39,39.34,39.39,13328.0,33.0194,33.0362,32.9943,33.0362,13328.0
2019-11-14 13:00:00,39.39,39.4,39.37,39.38,8170.0,33.0362,33.0446,33.0194,33.0278,8170.0
2019-11-14 13:05:00,39.39,39.39,39.37,39.38,12351.0,33.0362,33.0362,33.0194,33.0278,12351.0
2019-11-14 13:10:00,39.38,39.39,39.36,39.37,14050.0,33.0278,33.0362,33.011,33.0194,14050.0
2019-11-14 13:15:00,39.37,39.37,39.34,39.34,9129.0,33.0194,33.0194,32.9943,32.9943,9129.0
2019-11-14 13:20:00,39.34,39.35,39.31,39.31,17982.0,32.9943,33.0027,32.9691,32.9691,17982.0
2019-11-14 13:25:00,39.31,39.31,39.27,39.3,44088.0,32.9691,32.9691,32.9356,32.9607,44088.0
2019-11-14 13:30:00,39.31,39.44,39.31,39.43,24611.0,32.9691,33.0781,32.9691,33.0698,24611.0
2019-11-14 13:35:00,39.43,39.46,39.42,39.45,26656.0,33.0698,33.0949,33.0614,33.0865,26656.0
2019-11-14 13:40:00,39.44,39.46,39.4,39.46,20109.0,33.0781,33.0949,33.0446,33.0949,20109.0
2019-11-14 13:45:00,39.46,39.47,39.45,39.46,14729.0,33.0949,33.1033,33.0865,33.0949,14729.0
2019-11-14 13:50:00,39.45,39.49,39.45,39.45,24916.0,33.0865,33.1201,33.0865,33.0865,24916.0
2019-11-14 13:55:00,39.46,39.48,39.41,39.44,40597.0,33.0949,33.1117,33.053,33.0781,40597.0
2019-11-14 14:00:00,39.44,39.48,39.42,39.48,10178.0,33.0781,33.1117,33.0614,33.1117,10178.0
2019-11-14 14:05:00,39.47,39.48,39.45,39.47,15246.0,33.1033,33.1117,33.0865,33.1033,15246.0
2019-11-14 14:10:00,39.46,39.47,39.44,39.46,15464.0,33.0949,33.1033,33.0781,33.0949,15464.0
2019-11-14 14:15:00,39.46,39.49,39.43,39.45,20164.0,33.0949,33.1201,33.0698,33.0865,20164.0
2019-11-14 14:20:00,39.44,39.47,39.44,39.46,13107.0,33.0781,33.1033,33.0781,33.0949,13107.0
2019-11-14 14:25:00,39.45,39.46,39.42,39.42,20050.0,33.0865,33.0949,33.0614,33.0614,20050.0
2019-11-14 14:30:00,39.43,39.43,39.37,39.37,22464.0,33.0698,33.0698,33.0194,33.0194,22464.0
2019-11-14 14:35:00,39.37,39.38,39.34,39.34,17785.0,33.0194,33.0278,32.9943,32.9943,17785.0
2019-11-14 14:40:00,39.34,39.34,39.3,39.3,14048.0,32.9943,32.9943,32.9607,32.9607,14048.0
2019-11-14 14:45:00,39.3,39.33,39.3,39.33,16624.0,32.9607,32.9859,32.9607,32.9859,16624.0
2019-11-14 14:50:00,39.33,39.35,39.32,39.34,12926.0,32.9859,33.0027,32.9775,32.9943,12926.0
2019-11-14 14:55:00,39.35,39.37,39.31,39.32,15784.0,33.0027,33.0194,32.9691,32.9775,15784.0
2019-11-14 15:00:00,39.33,39.35,39.31,39.33,19037.0,32.9859,33.0027,32.9691,32.9859,19037.0
2019-11-14 15:05:00,39.34,39.37,39.32,39.33,26771.0,32.9943,33.0194,32.9775,32.9859,26771.0
2019-11-14 15:10:00,39.32,39.34,39.29,39.3,24402.0,32.9775,32.9943,32.9523,32.9607,24402.0
2019-11-14 15:15:00,39.3,39.31,39.27,39.3,24176.0,32.9607,32.9691,32.9356,32.9607,24176.0
2019-11-14 15:20:00,39.32,39.32,39.28,39.3,30981.0,32.9775,32.9775,32.944,32.9607,30981.0
2019-11-14 15:25:00,39.29,39.31,39.27,39.3,28706.0,32.9523,32.9691,32.9356,32.9607,28706.0
2019-11-14 15:30:00,39.3,39.36,39.3,39.35,30693.0,32.9607,33.011,32.9607,33.0027,30693.0
2019-11-14 15:35:00,39.35,39.35,39.29,39.3,51201.0,33.0027,33.0027,32.9523,32.9607,51201.0
2019-11-14 15:40:00,39.3,39.34,39.3,39.32,30802.0,32.9607,32.9943,32.9607,32.9775,30802.0
2019-11-14 15:45:00,39.33,39.33,39.28,39.3,46242.0,32.9859,32.9859,32.944,32.9607,46242.0
2019-11-14 15:50:00,39.3,39.33,39.27,39.28,85388.0,32.9607,32.9859,32.9356,32.944,85388.0
2019-11-14 15:55:00,39.27,39.41,39.27,39.41,187465.0,32.9356,33.053,32.9356,33.053,187465.0
2019-11-15 09:30:00,39.45,39.51,39.34,39.36,48347.0,33.0865,33.1368,32.9943,33.011,48347.0
2019-11-15 09:35:00,39.33,39.47,39.33,39.35,11282.0,32.9859,33.1033,32.9859,33.0027,11282.0
2019-11-15 09:40:00,39.35,39.35,39.26,39.26,14986.0,33.0027,33.0027,32.9272,32.9272,14986.0
2019-11-15 09:45:00,39.26,39.26,39.04,39.05,18685.0,32.9272,32.9272,32.7427,32.7511,18685.0
2019-11-15 09:50:00,39.04,39.18,39.04,39.15,12299.0,32.7427,32.8601,32.7427,32.8349,12299.0
2019-11-15 09:55:00,39.15,39.22,39.13,39.17,14461.0,32.8349,32.8936,32.8181,32.8517,14461.0
2019-11-15 10:00:00,39.16,39.22,39.11,39.2,19112.0,32.8433,32.8936,32.8014,32.8769,19112.0
2019-11-15 10:05:00,39.21,39.22,39.14,39.17,16253.0,32.8852,32.8936,32.8265,32.8517,16253.0
2019-11-15 10:10:00,39.16,39.17,39.09,39.16,12033.0,32.8433,32.8517,32.7846,32.8433,12033.0
2019-11-15 10:15:00,39.16,39.29,39.14,39.29,21896.0,32.8433,32.9523,32.8265,32.9523,21896.0
2019-11-15 10:20:00,39.29,39.29,39.25,39.26,33711.0,32.9523,32.9523,32.9188,32.9272,33711.0
2019-11-15 10:25:00,39.27,39.34,39.27,39.33,18369.0,32.9356,32.9943,32.9356,32.9859,18369.0
2019-11-15 10:30:00,39.34,39.39,39.33,39.39,10576.0,32.9943,33.0362,32.9859,33.0362,10576.0
2019-11-15 10:35:00,39.39,39.4,39.36,39.38,14713.0,33.0362,33.0446,33.011,33.0278,14713.0
2019-11-15 10:40:00,39.38,39.43,39.35,39.4,20181.0,33.0278,33.0698,33.0027,33.0446,20181.0
2019-11-15 10:45:00,39.4,39.42,39.37,39.41,28435.0,33.0446,33.0614,33.0194,33.053,28435.0
2019-11-15 10:50:00,39.41,39.45,39.38,39.45,14630.0,33.053,33.0865,33.0278,33.0865,14630.0
2019-11-15 10:55:00,39.45,39.51,39.44,39.45,31372.0,33.0865,33.1368,33.0781,33.0865,31372.0
2019-11-15 11:00:00,39.45,39.5,39.45,39.5,16319.0,33.0865,33.1285,33.0865,33.1285,16319.0
2019-11-15 11:05:00,39.51,39.53,39.48,39.53,11731.0,33.1368,33.1536,33.1117,33.1536,11731.0
2019-11-15 11:10:00,39.53,39.6,39.51,39.53,70176.0,33.1536,33.2123,33.1368,33.1536,70176.0
2019-11-15 11:15:00,39.52,39.58,39.49,39.58,18095.0,33.1452,33.1956,33.1201,33.1956,18095.0
2019-11-15 11:20:00,39.58,39.62,39.57,39.59,27786.0,33.1956,33.2291,33.1872,33.2039,27786.0
2019-11-15 11:25:00,39.59,39.63,39.56,39.62,7132.0,33.2039,33.2375,33.1788,33.2291,7132.0
2019-11-15 11:30:00,39.62,39.65,39.6,39.64,12782.0,33.2291,33.2543,33.2123,33.2459,12782.0
2019-11-15 11:35:00,39.65,39.69,39.63,39.67,19656.0,33.2543,33.2878,33.2375,33.271,19656.0
2019-11-15 11:40:00,39.67,39.69,39.6,39.69,25261.0,33.271,33.2878,33.2123,33.2878,25261.0
2019-11-15 11:45:00,39.69,39.72,39.69,39.72,13611.0,33.2878,33.313,33.2878,33.313,13611.0
2019-11-15 11:50:00,39.72,39.74,39.68,39.7,23328.0,33.313,33.3297,33.2794,33.2962,23328.0
2019-11-15 11:55:00,39.69,39.7,39.67,39.69,20421.0,33.2878,33.2962,33.271,33.2878,20421.0
2019-11-15 12:00:00,39.69,39.71,39.67,39.68,11942.0,33.2878,33.3046,33.271,33.2794,11942.0
2019-11-15 12:05:00,39.68,39.69,39.67,39.68,5821.0,33.2794,33.2878,33.271,33.2794,5821.0
2019-11-15 12:10:00,39.68,39.73,39.68,39.72,15777.0,33.2794,33.3214,33.2794,33.313,15777.0
2019-11-15 12:15:00,39.72,39.75,39.71,39.73,11830.0,33.313,33.3381,33.3046,33.3214,11830.0
2019-11-15 12:20:00,39.73,39.74,39.66,39.66,11197.0,33.3214,33.3297,33.2627,33.2627,11197.0
2019-11-15 12:25:00,39.66,39.72,39.65,39.71,11320.0,33.2627,33.313,33.2543,33.3046,11320.0
2019-11-15 12:30:00,39.71,39.71,39.68,39.71,8152.0,33.3046,33.3046,33.2794,33.3046,8152.0
2019-11-15 12:35:00,39.71,39.72,39.68,39.72,16492.0,33.3046,33.313,33.2794,33.313,16492.0
2019-11-15 12:40:00,39.71,39.75,39.7,39.75,15300.0,33.3046,33.3381,33.2962,33.3381,15300.0
2019-11-15 12:45:00,39.75,39.79,39.73,39.79,21473.0,33.3381,33.3717,33.3214,33.3717,21473.0
2019-11-15 12:50:00,39.78,39.81,39.74,39.75,17249.0,33.3633,33.3885,33.3297,33.3381,17249.0
2019-11-15 12:55:00,39.75,39.75,39.69,39.71,12994.0,33.3381,33.3381,33.2878,33.3046,12994.0
2019-11-15 13:00:00,39.7,39.75,39.7,39.75,15655.0,33.2962,33.3381,33.2962,33.3381,15655.0
2019-11-15 13:05:00,39.75,39.78,39.75,39.78,6700.0,33.3381,33.3633,33.3381,33.3633,6700.0
2019-11-15 13:10:00,39.77,39.78,39.76,39.78,12586.0,33.3549,33.3633,33.3465,33.3633,12586.0
2019-11-15 13:15:00,39.78,39.82,39.77,39.81,13662.0,33.3633,33.3968,33.3549,33.3885,13662.0
2019-11-15 13:20:00,39.82,39.85,39.8,39.82,19265.0,33.3968,33.422,33.3801,33.3968,19265.0
2019-11-15 13:25:00,39.82,39.85,39.81,39.84,9223.0,33.3968,33.422,33.3885,33.4136,9223.0
2019-11-15 13:30:00,39.84,39.87,39.83,39.86,32708.0,33.4136,33.4388,33.4052,33.4304,32708.0
2019-11-15 13:35:00,39.86,39.86,39.84,39.84,9175.0,33.4304,33.4304,33.4136,33.4136,9175.0
2019-11-15 13:40:00,39.84,39.84,39.79,39.8,11435.0,33.4136,33.4136,33.3717,33.3801,11435.0
2019-11-15 13:45:00,39.8,39.88,39.8,39.88,16849.0,33.3801,33.4472,33.3801,33.4472,16849.0
2019-11-15 13:50:00,39.89,39.89,39.86,39.89,13334.0,33.4556,33.4556,33.4304,33.4556,13334.0
2019-11-15 13:55:00,39.89,39.9,39.87,39.9,13199.0,33.4556,33.4639,33.4388,33.4639,13199.0
2019-11-15 14:00:00,39.9,39.91,39.85,39.86,21737.0,33.4639,33.4723,33.422,33.4304,21737.0
2019-11-15 14:05:00,39.86,39.88,39.85,39.85,12859.0,33.4304,33.4472,33.422,33.422,12859.0
2019-11-15 14:10:00,39.85,39.85,39.84,39.85,8609.0,33.422,33.422,33.4136,33.422,8609.0
2019-11-15 14:15:00,39.86,39.87,39.83,39.84,11630.0,33.4304,33.4388,33.4052,33.4136,11630.0
2019-11-15 14:20:00,39.83,39.84,39.8,39.82,10466.0,33.4052,33.4136,33.3801,33.3968,10466.0
2019-11-15 14:25:00,39.82,39.83,39.8,39.82,13751.0,33.3968,33.4052,33.3801,33.3968,13751.0
2019-11-15 14:30:00,39.82,39.84,39.81,39.83,20032.0,33.3968,33.4136,33.3885,33.4052,20032.0
2019-11-15 14:35:00,39.83,39.85,39.8,39.8,14151.0,33.4052,33.422,33.3801,33.3801,14151.0
2019-11-15 14:40:00,39.81,39.83,39.8,39.83,16838.0,33.3885,33.4052,33.3801,33.4052,16838.0
2019-11-15 14:45:00,39.83,39.84,39.82,39.84,16344.0,33.4052,33.4136,33.3968,33.4136,16344.0
2019-11-15 14:50:00,39.84,39.88,39.83,39.87,13719.0,33.4136,33.4472,33.4052,33.4388,13719.0
2019-11-15 14:55:00,39.87,39.89,39.85,39.86,16237.0,33.4388,33.4556,33.422,33.4304,16237.0
2019-11-15 15:00:00,39.86,39.87,39.78,39.79,21319.0,33.4304,33.4388,33.3633,33.3717,21319.0
2019-11-15 15:05:00,39.79,39.8,39.75,39.77,20362.0,33.3717,33.3801,33.3381,33.3549,20362.0
2019-11-15 15:10:00,39.77,39.78,39.76,39.77,15176.0,33.3549,33.3633,33.3465,33.3549,15176.0
2019-11-15 15:15:00,39.77,39.78,39.76,39.78,9703.0,33.3549,33.3633,33.3465,33.3633,9703.0
2019-11-15 15:20:00,39.78,39.78,39.77,39.77,12480.0,33.3633,33.3633,33.3549,33.3549,12480.0
2019-11-15 15:25:00,39.77,39.79,39.73,39.74,25985.0,33.3549,33.3717,33.3214,33.3297,25985.0
2019-11-15 15:30:00,39.74,39.77,39.73,39.76,27215.0,33.3297,33.3549,33.3214,33.3465,27215.0
2019-11-15 15:35:00,39.77,39.78,39.76,39.78,28865.0,33.3549,33.3633,33.3465,33.3633,28865.0
2019-11-15 15:40:00,39.78,39.79,39.73,39.74,39754.0,33.3633,33.3717,33.3214,33.3297,39754.0
2019-11-15 15:45:00,39.73,39.76,39.71,39.75,31396.0,33.3214,33.3465,33.3046,33.3381,31396.0
2019-11-15 15:50:00,39.75,39.8,39.74,39.8,67342.0,33.3381,33.3801,33.3297,33.3801,67342.0
2019-11-15 15:55:00,39.8,39.84,39.79,39.8,143376.0,33.3801,33.4136,33.3717,33.3801,143376.0
2019-11-18 09:30:00,39.88,39.91,39.73,39.89,29545.0,33.4472,33.4723,33.3214,33.4556,29545.0
2019-11-18 09:35:00,39.88,39.89,39.77,39.86,13847.0,33.4472,33.4556,33.3549,33.4304,13847.0
2019-11-18 09:40:00,39.87,39.97,39.87,39.97,9863.0,33.4388,33.5226,33.4388,33.5226,9863.0
2019-11-18 09:45:00,39.96,40.04,39.94,40.0,17991.0,33.5143,33.5814,33.4975,33.5478,17991.0
2019-11-18 09:50:00,39.98,39.99,39.9,39.92,17197.0,33.531,33.5394,33.4639,33.4807,17197.0
2019-11-18 09:55:00,39.92,39.92,39.79,39.79,9958.0,33.4807,33.4807,33.3717,33.3717,9958.0
2019-11-18 10:00:00,39.79,39.85,39.78,39.85,14103.0,33.3717,33.422,33.3633,33.422,14103.0
2019-11-18 10:05:00,39.86,39.87,39.75,39.8,13132.0,33.4304,33.4388,33.3381,33.3801,13132.0
2019-11-18 10:10:00,39.8,39.8,39.73,39.73,11297.0,33.3801,33.3801,33.3214,33.3214,11297.0
2019-11-18 10:15:00,39.75,39.75,39.65,39.65,10124.0,33.3381,33.3381,33.2543,33.2543,10124.0
2019-11-18 10:20:00,39.65,39.67,39.62,39.65,14983.0,33.2543,33.271,33.2291,33.2543,14983.0
2019-11-18 10:25:00,39.64,39.64,39.59,39.61,19603.0,33.2459,33.2459,33.2039,33.2207,19603.0
2019-11-18 10:30:00,39.62,39.76,39.61,39.74,12953.0,33.2291,33.3465,33.2207,33.3297,12953.0
2019-11-18 10:35:00,39.75,39.88,39.75,39.87,9367.0,33.3381,33.4472,33.3381,33.4388,9367.0
2019-11-18 10:40:00,39.88,39.92,39.87,39.92,9030.0,33.4472,33.4807,33.4388,33.4807,9030.0
2019-11-18 10:45:00,39.94,39.97,39.9,39.97,12576.0,33.4975,33.5226,33.4639,33.5226,12576.0
2019-11-18 10:50:00,39.97,39.98,39.93,39.94,14167.0,33.5226,33.531,33.4891,33.4975,14167.0
2019-11-18 10:55:00,39.97,40.0,39.96,39.98,7915.0,33.5226,33.5478,33.5143,33.531,7915.0
2019-11-18 11:00:00,39.98,40.0,39.96,39.97,11073.0,33.531,33.5478,33.5143,33.5226,11073.0
2019-11-18 11:05:00,39.97,40.01,39.97,39.97,17085.0,33.5226,33.5562,33.5226,33.5226,17085.0
2019-11-18 11:10:00,39.98,40.0,39.96,39.99,10336.0,33.531,33.5478,33.5143,33.5394,10336.0
2019-11-18 11:15:00,39.99,40.02,39.98,40.0,11708.0,33.5394,33.5646,33.531,33.5478,11708.0
2019-11-18 11:20:00,40.0,40.0,39.96,40.0,6862.0,33.5478,33.5478,33.5143,33.5478,6862.0
2019-11-18 11:25:00,39.99,40.0,39.96,40.0,11626.0,33.5394,33.5478,33.5143,33.5478,11626.0
2019-11-18 11:30:00,40.0,40.01,39.98,40.0,12234.0,33.5478,33.5562,33.531,33.5478,12234.0
2019-11-18 11:35:00,40.01,40.02,39.99,39.99,12202.0,33.5562,33.5646,33.5394,33.5394,12202.0
2019-11-18 11:40:00,39.98,40.01,39.93,39.93,8469.0,33.531,33.5562,33.4891,33.4891,8469.0
2019-11-18 11:45:00,39.92,39.94,39.89,39.93,7608.0,33.4807,33.4975,33.4556,33.4891,7608.0
2019-11-18 11:50:00,39.94,40.0,39.94,39.99,8356.0,33.4975,33.5478,33.4975,33.5394,8356.0
2019-11-18 11:55:00,39.99,40.01,39.98,40.0,10400.0,33.5394,33.5562,33.531,33.5478,10400.0
2019-11-18 12:00:00,40.0,40.0,39.96,39.97,7781.0,33.5478,33.5478,33.5143,33.5226,7781.0
2019-11-18 12:05:00,39.98,40.03,39.97,40.0,9111.0,33.531,33.573,33.5226,33.5478,9111.0
2019-11-18 12:10:00,40.0,40.04,39.99,40.02,7179.0,33.5478,33.5814,33.5394,33.5646,7179.0
2019-11-18 12:15:00,40.02,40.05,40.02,40.05,9373.0,33.5646,33.5897,33.5646,33.5897,9373.0
2019-11-18 12:20:00,40.05,40.07,40.02,40.04,9121.0,33.5897,33.6065,33.5646,33.5814,9121.0
2019-11-18 12:25:00,40.04,40.05,40.01,40.01,8919.0,33.5814,33.5897,33.5562,33.5562,8919.0
2019-11-18 12:30:00,40.02,40.03,40.0,40.01,6425.0,33.5646,33.573,33.5478,33.5562,6425.0
2019-11-18 12:35:00,40.01,40.01,39.99,40.01,7400.0,33.5562,33.5562,33.5394,33.5562,7400.0
2019-11-18 12:40:00,40.01,40.03,39.99,40.0,6293.0,33.5562,33.573,33.5394,33.5478,6293.0
2019-11-18 12:45:00,40.0,40.0,39.97,40.0,29391.0,33.5478,33.5478,33.5226,33.5478,29391.0
2019-11-18 12:50:00,40.0,40.05,40.0,40.05,4631.0,33.5478,33.5897,33.5478,33.5897,4631.0
2019-11-18 12:55:00,40.05,40.06,40.04,40.05,3771.0,33.5897,33.5981,33.5814,33.5897,3771.0
2019-11-18 13:00:00,40.05,40.06,40.05,40.05,3573.0,33.5897,33.5981,33.5897,33.5897,3573.0
2019-11-18 13:05:00,40.06,40.07,40.04,40.05,7996.0,33.5981,33.6065,33.5814,33.5897,7996.0
2019-11-18 13:10:00,40.04,40.07,40.04,40.05,8337.0,33.5814,33.6065,33.5814,33.5897,8337.0
2019-11-18 13:15:00,40.04,40.07,40.04,40.05,10426.0,33.5814,33.6065,33.5814,33.5897,10426.0
2019-11-18 13:20:00,40.05,40.05,39.99,40.0,9100.0,33.5897,33.5897,33.5394,33.5478,9100.0
2019-11-18 13:25:00,40.0,40.02,39.99,40.01,5369.0,33.5478,33.5646,33.5394,33.5562,5369.0
2019-11-18 13:30:00,40.02,40.04,40.02,40.03,3241.0,33.5646,33.5814,33.5646,33.573,3241.0
2019-11-18 13:35:00,40.04,40.04,40.01,40.01,10191.0,33.5814,33.5814,33.5562,33.5562,10191.0
2019-11-18 13:40:00,40.02,40.02,39.94,39.95,27484.0,33.5646,33.5646,33.4975,33.5059,27484.0
2019-11-18 13:45:00,39.94,40.01,39.94,39.98,12269.0,33.4975,33.5562,33.4975,33.531,12269.0
2019-11-18 13:50:00,39.97,39.98,39.96,39.96,3465.0,33.5226,33.531,33.5143,33.5143,3465.0
2019-11-18 13:55:00,39.96,39.99,39.96,39.99,7118.0,33.5143,33.5394,33.5143,33.5394,7118.0
2019-11-18 14:00:00,39.98,39.98,39.92,39.93,5578.0,33.531,33.531,33.4807,33.4891,5578.0
2019-11-18 14:05:00,39.93,39.94,39.92,39.93,7024.0,33.4891,33.4975,33.4807,33.4891,7024.0
2019-11-18 14:10:00,39.93,39.94,39.92,39.92,7407.0,33.4891,33.4975,33.4807,33.4807,7407.0
2019-11-18 14:15:00,39.92,39.93,39.9,39.9,7859.0,33.4807,33.4891,33.4639,33.4639,7859.0
2019-11-18 14:20:00,39.9,39.92,39.89,39.92,4855.0,33.4639,33.4807,33.4556,33.4807,4855.0
2019-11-18 14:25:00,39.91,39.92,39.88,39.89,11906.0,33.4723,33.4807,33.4472,33.4556,11906.0
2019-11-18 14:30:00,39.88,39.91,39.88,39.91,13227.0,33.4472,33.4723,33.4472,33.4723,13227.0
2019-11-18 14:35:00,39.92,39.93,39.91,39.91,14677.0,33.4807,33.4891,33.4723,33.4723,14677.0
2019-11-18 14:40:00,39.9,39.92,39.9,39.91,7486.0,33.4639,33.4807,33.4639,33.4723,7486.0
2019-11-18 14:45:00,39.91,39.92,39.88,39.88,16305.0,33.4723,33.4807,33.4472,33.4472,16305.0
2019-11-18 14:50:00,39.88,39.89,39.86,39.89,9020.0,33.4472,33.4556,33.4304,33.4556,9020.0
2019-11-18 14:55:00,39.89,39.91,39.86,39.87,14424.0,33.4556,33.4723,33.4304,33.4388,14424.0
2019-11-18 15:00:00,39.88,39.89,39.85,39.86,19038.0,33.4472,33.4556,33.422,33.4304,19038.0
2019-11-18 15:05:00,39.86,39.9,39.86,39.89,13971.0,33.4304,33.4639,33.4304,33.4556,13971.0
2019-11-18 15:10:00,39.88,39.94,39.88,39.9,20175.0,33.4472,33.4975,33.4472,33.4639,20175.0
2019-11-18 15:15:00,39.9,39.91,39.86,39.87,14428.0,33.4639,33.4723,33.4304,33.4388,14428.0
2019-11-18 15:20:00,39.87,39.9,39.85,39.89,17974.0,33.4388,33.4639,33.422,33.4556,17974.0
2019-11-18 15:25:00,39.9,39.9,39.85,39.86,24590.0,33.4639,33.4639,33.422,33.4304,24590.0
2019-11-18 15:30:00,39.85,39.88,39.83,39.87,26496.0,33.422,33.4472,33.4052,33.4388,26496.0
2019-11-18 15:35:00,39.87,39.89,39.85,39.85,27988.0,33.4388,33.4556,33.422,33.422,27988.0
2019-11-18 15:40:00,39.85,39.86,39.78,39.79,27102.0,33.422,33.4304,33.3633,33.3717,27102.0
2019-11-18 15:45:00,39.78,39.79,39.75,39.79,23265.0,33.3633,33.3717,33.3381,33.3717,23265.0
2019-11-18 15:50:00,39.79,39.8,39.74,39.76,61931.0,33.3717,33.3801,33.3297,33.3465,61931.0
2019-11-18 15:55:00,39.76,39.81,39.74,39.8,175875.0,33.3465,33.3885,33.3297,33.3801,175875.0
2019-11-19 09:30:00,39.78,39.78,39.58,39.68,23363.0,33.3633,33.3633,33.1956,33.2794,23363.0
2019-11-19 09:35:00,39.66,39.7,39.57,39.61,6666.0,33.2627,33.2962,33.1872,33.2207,6666.0
2019-11-19 09:40:00,39.62,39.62,39.52,39.53,98830.0,33.2291,33.2291,33.1452,33.1536,98830.0
2019-11-19 09:45:00,39.53,39.59,39.48,39.5,8522.0,33.1536,33.2039,33.1117,33.1285,8522.0
2019-11-19 09:50:00,39.48,39.49,39.37,39.4,13627.0,33.1117,33.1201,33.0194,33.0446,13627.0
2019-11-19 09:55:00,39.41,39.56,39.4,39.54,17855.0,33.053,33.1788,33.0446,33.162,17855.0
2019-11-19 10:00:00,39.54,39.54,39.47,39.5,8054.0,33.162,33.162,33.1033,33.1285,8054.0
2019-11-19 10:05:00,39.49,39.55,39.49,39.52,10390.0,33.1201,33.1704,33.1201,33.1452,10390.0
2019-11-19 10:10:00,39.51,39.62,39.51,39.6,4690.0,33.1368,33.2291,33.1368,33.2123,4690.0
2019-11-19 10:15:00,39.61,39.7,39.59,39.7,6038.0,33.2207,33.2962,33.2039,33.2962,6038.0
2019-11-19 10:20:00,39.7,39.74,39.69,39.74,2584.0,33.2962,33.3297,33.2878,33.3297,2584.0
2019-11-19 10:25:00,39.75,39.8,39.73,39.77,6412.0,33.3381,33.3801,33.3214,33.3549,6412.0
2019-11-19 10:30:00,39.78,39.8,39.76,39.8,8989.0,33.3633,33.3801,33.3465,33.3801,8989.0
2019-11-19 10:35:00,39.81,39.82,39.81,39.82,1726.0,33.3885,33.3968,33.3885,33.3968,1726.0
2019-11-19 10:40:00,39.81,39.89,39.79,39.88,6680.0,33.3885,33.4556,33.3717,33.4472,6680.0
2019-11-19 10:45:00,39.88,39.89,39.75,39.75,7870.0,33.4472,33.4556,33.3381,33.3381,7870.0
2019-11-19 10:50:00,39.76,39.77,39.7,39.71,4188.0,33.3465,33.3549,33.2962,33.3046,4188.0
2019-11-19 10:55:00,39.7,39.73,39.68,39.71,6350.0,33.2962,33.3214,33.2794,33.3046,6350.0
2019-11-19 11:00:00,39.7,39.72,39.67,39.72,15277.0,33.2962,33.313,33.271,33.313,15277.0
2019-11-19 11:05:00,39.73,39.74,39.66,39.7,59380.0,33.3214,33.3297,33.2627,33.2962,59380.0
2019-11-19 11:10:00,39.7,39.78,39.69,39.77,16341.0,33.2962,33.3633,33.2878,33.3549,16341.0
2019-11-19 11:15:00,39.78,39.8,39.78,39.79,3820.0,33.3633,33.3801,33.3633,33.3717,3820.0
2019-11-19 11:20:00,39.79,39.82,39.75,39.76,11179.0,33.3717,33.3968,33.3381,33.3465,11179.0
2019-11-19 11:25:00,39.75,39.75,39.63,39.66,191822.0,33.3381,33.3381,33.2375,33.2627,191822.0
2019-11-19 11:30:00,39.66,39.75,39.62,39.74,95039.0,33.2627,33.3381,33.2291,33.3297,95039.0
2019-11-19 11:35:00,39.74,39.74,39.67,39.71,14947.0,33.3297,33.3297,33.271,33.3046,14947.0
2019-11-19 11:40:00,39.69,39.71,39.61,39.62,25963.0,33.2878,33.3046,33.2207,33.2291,25963.0
2019-11-19 11:45:00,39.62,39.65,39.59,39.65,18368.0,33.2291,33.2543,33.2039,33.2543,18368.0
2019-11-19 11:50:00,39.65,39.66,39.55,39.61,35942.0,33.2543,33.2627,33.1704,33.2207,35942.0
2019-11-19 11:55:00,39.61,39.63,39.58,39.59,8175.0,33.2207,33.2375,33.1956,33.2039,8175.0
2019-11-19 12:00:00,39.6,39.61,39.57,39.59,8834.0,33.2123,33.2207,33.1872,33.2039,8834.0
2019-11-19 12:05:00,39.59,39.59,39.53,39.56,8534.0,33.2039,33.2039,33.1536,33.1788,8534.0
2019-11-19 12:10:00,39.56,39.58,39.54,39.56,11735.0,33.1788,33.1956,33.162,33.1788,11735.0
2019-11-19 12:15:00,39.57,39.57,39.52,39.52,11049.0,33.1872,33.1872,33.1452,33.1452,11049.0
2019-11-19 12:20:00,39.53,39.55,39.5,39.51,12257.0,33.1536,33.1704,33.1285,33.1368,12257.0
2019-11-19 12:25:00,39.51,39.51,39.47,39.48,12399.0,33.1368,33.1368,33.1033,33.1117,12399.0
2019-11-19 12:30:00,39.48,39.49,39.46,39.48,14720.0,33.1117,33.1201,33.0949,33.1117,14720.0
2019-11-19 12:35:00,39.48,39.48,39.45,39.47,9348.0,33.1117,33.1117,33.0865,33.1033,9348.0
2019-11-19 12:40:00,39.48,39.5,39.48,39.49,15487.0,33.1117,33.1285,33.1117,33.1201,15487.0
2019-11-19 12:45:00,39.5,39.53,39.48,39.51,13101.0,33.1285,33.1536,33.1117,33.1368,13101.0
2019-11-19 12:50:00,39.5,39.52,39.46,39.47,11080.0,33.1285,33.1452,33.0949,33.1033,11080.0
2019-11-19 12:55:00,39.47,39.48,39.45,39.48,7360.0,33.1033,33.1117,33.0865,33.1117,7360.0
2019-11-19 13:00:00,39.48,39.49,39.46,39.47,4162.0,33.1117,33.1201,33.0949,33.1033,4162.0
2019-11-19 13:05:00,39.47,39.48,39.46,39.47,4426.0,33.1033,33.1117,33.0949,33.1033,4426.0
2019-11-19 13:10:00,39.47,39.48,39.46,39.48,6635.0,33.1033,33.1117,33.0949,33.1117,6635.0
2019-11-19 13:15:00,39.48,39.52,39.46,39.52,8376.0,33.1117,33.1452,33.0949,33.1452,8376.0
2019-11-19 13:20:00,39.51,39.53,39.5,39.52,7012.0,33.1368,33.1536,33.1285,33.1452,7012.0
2019-11-19 13:25:00,39.52,39.55,39.51,39.51,6709.0,33.1452,33.1704,33.1368,33.1368,6709.0
2019-11-19 13:30:00,39.52,39.53,39.5,39.52,6457.0,33.1452,33.1536,33.1285,33.1452,6457.0
2019-11-19 13:35:00,39.53,39.53,39.51,39.51,6744.0,33.1536,33.1536,33.1368,33.1368,6744.0
2019-11-19 13:40:00,39.51,39.53,39.48,39.49,6086.0,33.1368,33.1536,33.1117,33.1201,6086.0
2019-11-19 13:45:00,39.49,39.55,39.48,39.54,8804.0,33.1201,33.1704,33.1117,33.162,8804.0
2019-11-19 13:50:00,39.54,39.55,39.52,39.53,6022.0,33.162,33.1704,33.1452,33.1536,6022.0
2019-11-19 13:55:00,39.53,39.54,39.51,39.52,7291.0,33.1536,33.162,33.1368,33.1452,7291.0
2019-11-19 14:00:00,39.52,39.59,39.51,39.59,9340.0,33.1452,33.2039,33.1368,33.2039,9340.0
2019-11-19 14:05:00,39.59,39.61,39.58,39.58,7186.0,33.2039,33.2207,33.1956,33.1956,7186.0
2019-11-19 14:10:00,39.59,39.63,39.58,39.6,13079.0,33.2039,33.2375,33.1956,33.2123,13079.0
2019-11-19 14:15:00,39.6,39.62,39.58,39.62,6166.0,33.2123,33.2291,33.1956,33.2291,6166.0
2019-11-19 14:20:00,39.62,39.66,39.62,39.66,5379.0,33.2291,33.2627,33.2291,33.2627,5379.0
2019-11-19 14:25:00,39.67,39.67,39.63,39.64,12080.0,33.271,33.271,33.2375,33.2459,12080.0
2019-11-19 14:30:00,39.64,39.64,39.62,39.63,4958.0,33.2459,33.2459,33.2291,33.2375,4958.0
2019-11-19 14:35:00,39.63,39.64,39.61,39.61,5215.0,33.2375,33.2459,33.2207,33.2207,5215.0
2019-11-19 14:40:00,39.62,39.62,39.55,39.55,21942.0,33.2291,33.2291,33.1704,33.1704,21942.0
2019-11-19 14:45:00,39.55,39.56,39.54,39.54,7823.0,33.1704,33.1788,33.162,33.162,7823.0
2019-11-19 14:50:00,39.54,39.55,39.53,39.54,5050.0,33.162,33.1704,33.1536,33.162,5050.0
2019-11-19 14:55:00,39.54,39.55,39.5,39.5,9386.0,33.162,33.1704,33.1285,33.1285,9386.0
2019-11-19 15:00:00,39.51,39.52,39.46,39.52,16428.0,33.1368,33.1452,33.0949,33.1452,16428.0
2019-11-19 15:05:00,39.51,39.55,39.51,39.55,6944.0,33.1368,33.1704,33.1368,33.1704,6944.0
2019-11-19 15:10:00,39.55,39.56,39.54,39.55,6463.0,33.1704,33.1788,33.162,33.1704,6463.0
2019-11-19 15:15:00,39.55,39.56,39.53,39.55,6160.0,33.1704,33.1788,33.1536,33.1704,6160.0
2019-11-19 15:20:00,39.55,39.57,39.53,39.54,15052.0,33.1704,33.1872,33.1536,33.162,15052.0
2019-11-19 15:25:00,39.54,39.55,39.51,39.52,12663.0,33.162,33.1704,33.1368,33.1452,12663.0
2019-11-19 15:30:00,39.52,39.52,39.46,39.47,28315.0,33.1452,33.1452,33.0949,33.1033,28315.0
2019-11-19 15:35:00,39.48,39.49,39.46,39.48,17347.0,33.1117,33.1201,33.0949,33.1117,17347.0
2019-11-19 15:40:00,39.48,39.49,39.44,39.47,28260.0,33.1117,33.1201,33.0781,33.1033,28260.0
2019-11-19 15:45:00,39.47,39.47,39.43,39.46,57946.0,33.1033,33.1033,33.0698,33.0949,57946.0
2019-11-19 15:50:00,39.45,39.47,39.42,39.44,48336.0,33.0865,33.1033,33.0614,33.0781,48336.0
2019-11-19 15:55:00,39.43,39.46,39.38,39.39,132631.0,33.0698,33.0949,33.0278,33.0362,132631.0
2019-11-20 09:30:00,39.37,39.54,39.29,39.49,27906.0,33.0194,33.162,32.9523,33.1201,27906.0
2019-11-20 09:35:00,39.49,39.62,39.48,39.57,18585.0,33.1201,33.2291,33.1117,33.1872,18585.0
2019-11-20 09:40:00,39.57,39.58,39.52,39.52,7946.0,33.1872,33.1956,33.1452,33.1452,7946.0
2019-11-20 09:45:00,39.53,39.64,39.48,39.61,15543.0,33.1536,33.2459,33.1117,33.2207,15543.0
2019-11-20 09:50:00,39.61,39.62,39.52,39.58,12164.0,33.2207,33.2291,33.1452,33.1956,12164.0
2019-11-20 09:55:00,39.59,39.72,39.59,39.63,15860.0,33.2039,33.313,33.2039,33.2375,15860.0
2019-11-20 10:00:00,39.64,39.68,39.63,39.63,9342.0,33.2459,33.2794,33.2375,33.2375,9342.0
2019-11-20 10:05:00,39.63,39.68,39.6,39.63,11215.0,33.2375,33.2794,33.2123,33.2375,11215.0
2019-11-20 10:10:00,39.63,39.64,39.53,39.6,12970.0,33.2375,33.2459,33.1536,33.2123,12970.0
2019-11-20 10:15:00,39.6,39.63,39.59,39.6,12486.0,33.2123,33.2375,33.2039,33.2123,12486.0
2019-11-20 10:20:00,39.6,39.68,39.59,39.68,10048.0,33.2123,33.2794,33.2039,33.2794,10048.0
2019-11-20 10:25:00,39.68,39.74,39.67,39.71,9220.0,33.2794,33.3297,33.271,33.3046,9220.0
2019-11-20 10:30:00,39.71,39.71,39.66,39.66,15005.0,33.3046,33.3046,33.2627,33.2627,15005.0
2019-11-20 10:35:00,39.64,39.65,39.61,39.63,6769.0,33.2459,33.2543,33.2207,33.2375,6769.0
2019-11-20 10:40:00,39.63,39.63,39.57,39.58,10982.0,33.2375,33.2375,33.1872,33.1956,10982.0
2019-11-20 10:45:00,39.59,39.61,39.55,39.61,16616.0,33.2039,33.2207,33.1704,33.2207,16616.0
2019-11-20 10:50:00,39.61,39.62,39.58,39.6,5380.0,33.2207,33.2291,33.1956,33.2123,5380.0
2019-11-20 10:55:00,39.59,39.61,39.54,39.6,11411.0,33.2039,33.2207,33.162,33.2123,11411.0
2019-11-20 11:00:00,39.6,39.63,39.56,39.58,20373.0,33.2123,33.2375,33.1788,33.1956,20373.0
2019-11-20 11:05:00,39.57,39.57,39.54,39.54,9689.0,33.1872,33.1872,33.162,33.162,9689.0
2019-11-20 11:10:00,39.53,39.61,39.52,39.6,6930.0,33.1536,33.2207,33.1452,33.2123,6930.0
2019-11-20 11:15:00,39.61,39.63,39.59,39.63,7478.0,33.2207,33.2375,33.2039,33.2375,7478.0
2019-11-20 11:20:00,39.62,39.64,39.57,39.57,14751.0,33.2291,33.2459,33.1872,33.1872,14751.0
2019-11-20 11:25:00,39.57,39.58,39.56,39.58,7405.0,33.1872,33.1956,33.1788,33.1956,7405.0
2019-11-20 11:30:00,39.57,39.58,39.53,39.54,23588.0,33.1872,33.1956,33.1536,33.162,23588.0
2019-11-20 11:35:00,39.53,39.56,39.51,39.55,9705.0,33.1536,33.1788,33.1368,33.1704,9705.0
2019-11-20 11:40:00,39.56,39.57,39.51,39.52,9576.0,33.1788,33.1872,33.1368,33.1452,9576.0
2019-11-20 11:45:00,39.52,39.52,39.48,39.5,11005.0,33.1452,33.1452,33.1117,33.1285,11005.0
2019-11-20 11:50:00,39.49,39.53,39.48,39.53,17953.0,33.1201,33.1536,33.1117,33.1536,17953.0
2019-11-20 11:55:00,39.53,39.55,39.51,39.55,14154.0,33.1536,33.1704,33.1368,33.1704,14154.0
2019-11-20 12:00:00,39.54,39.55,39.5,39.51,13411.0,33.162,33.1704,33.1285,33.1368,13411.0
2019-11-20 12:05:00,39.52,39.55,39.51,39.54,8787.0,33.1452,33.1704,33.1368,33.162,8787.0
2019-11-20 12:10:00,39.54,39.6,39.54,39.58,8976.0,33.162,33.2123,33.162,33.1956,8976.0
2019-11-20 12:15:00,39.59,39.61,39.55,39.57,12111.0,33.2039,33.2207,33.1704,33.1872,12111.0
2019-11-20 12:20:00,39.58,39.6,39.56,39.58,6885.0,33.1956,33.2123,33.1788,33.1956,6885.0
2019-11-20 12:25:00,39.57,39.6,39.55,39.59,4735.0,33.1872,33.2123,33.1704,33.2039,4735.0
2019-11-20 12:30:00,39.59,39.61,39.55,39.56,12481.0,33.2039,33.2207,33.1704,33.1788,12481.0
2019-11-20 12:35:00,39.55,39.58,39.55,39.57,5460.0,33.1704,33.1956,33.1704,33.1872,5460.0
2019-11-20 12:40:00,39.56,39.6,39.56,39.59,7627.0,33.1788,33.2123,33.1788,33.2039,7627.0
2019-11-20 12:45:00,39.6,39.6,39.58,39.58,5718.0,33.2123,33.2123,33.1956,33.1956,5718.0
2019-11-20 12:50:00,39.58,39.61,39.58,39.59,6725.0,33.1956,33.2207,33.1956,33.2039,6725.0
2019-11-20 12:55:00,39.59,39.61,39.52,39.58,29582.0,33.2039,33.2207,33.1452,33.1956,29582.0
2019-11-20 13:00:00,39.57,39.59,39.52,39.54,12702.0,33.1872,33.2039,33.1452,33.162,12702.0
2019-11-20 13:05:00,39.54,39.58,39.53,39.56,8623.0,33.162,33.1956,33.1536,33.1788,8623.0
2019-11-20 13:10:00,39.55,39.57,39.5,39.51,11676.0,33.1704,33.1872,33.1285,33.1368,11676.0
2019-11-20 13:15:00,39.5,39.54,39.5,39.52,9955.0,33.1285,33.162,33.1285,33.1452,9955.0
2019-11-20 13:20:00,39.51,39.57,39.51,39.57,3827.0,33.1368,33.1872,33.1368,33.1872,3827.0
2019-11-20 13:25:00,39.57,39.59,39.56,39.58,10065.0,33.1872,33.2039,33.1788,33.1956,10065.0
2019-11-20 13:30:00,39.59,39.59,39.57,39.59,9068.0,33.2039,33.2039,33.1872,33.2039,9068.0
2019-11-20 13:35:00,39.59,39.6,39.58,39.59,8507.0,33.2039,33.2123,33.1956,33.2039,8507.0
2019-11-20 13:40:00,39.59,39.67,39.59,39.66,9483.0,33.2039,33.271,33.2039,33.2627,9483.0
2019-11-20 13:45:00,39.66,39.68,39.63,39.65,51244.0,33.2627,33.2794,33.2375,33.2543,51244.0
2019-11-20 13:50:00,39.64,39.7,39.57,39.68,45056.0,33.2459,33.2962,33.1872,33.2794,45056.0
2019-11-20 13:55:00,39.68,39.7,39.64,39.66,6116.0,33.2794,33.2962,33.2459,33.2627,6116.0
2019-11-20 14:00:00,39.66,39.68,39.64,39.66,5486.0,33.2627,33.2794,33.2459,33.2627,5486.0
2019-11-20 14:05:00,39.65,39.66,39.63,39.65,6851.0,33.2543,33.2627,33.2375,33.2543,6851.0
2019-11-20 14:10:00,39.65,39.67,39.65,39.66,9160.0,33.2543,33.271,33.2543,33.2627,9160.0
2019-11-20 14:15:00,39.65,39.7,39.63,39.69,19276.0,33.2543,33.2962,33.2375,33.2878,19276.0
2019-11-20 14:20:00,39.7,39.7,39.65,39.67,8747.0,33.2962,33.2962,33.2543,33.271,8747.0
2019-11-20 14:25:00,39.67,39.7,39.67,39.7,10076.0,33.271,33.2962,33.271,33.2962,10076.0
2019-11-20 14:30:00,39.69,39.72,39.68,39.72,12259.0,33.2878,33.313,33.2794,33.313,12259.0
2019-11-20 14:35:00,39.71,39.73,39.7,39.72,39777.0,33.3046,33.3214,33.2962,33.313,39777.0
2019-11-20 14:40:00,39.72,39.73,39.7,39.71,10935.0,33.313,33.3214,33.2962,33.3046,10935.0
2019-11-20 14:45:00,39.72,39.74,39.7,39.74,29011.0,33.313,33.3297,33.2962,33.3297,29011.0
2019-11-20 14:50:00,39.74,39.75,39.7,39.7,13921.0,33.3297,33.3381,33.2962,33.2962,13921.0
2019-11-20 14:55:00,39.7,39.72,39.65,39.65,13197.0,33.2962,33.313,33.2543,33.2543,13197.0
2019-11-20 15:00:00,39.66,39.67,39.63,39.65,17280.0,33.2627,33.271,33.2375,33.2543,17280.0
2019-11-20 15:05:00,39.65,39.66,39.63,39.65,17713.0,33.2543,33.2627,33.2375,33.2543,17713.0
2019-11-20 15:10:00,39.65,39.66,39.63,39.65,33613.0,33.2543,33.2627,33.2375,33.2543,33613.0
2019-11-20 15:15:00,39.65,39.7,39.64,39.68,14422.0,33.2543,33.2962,33.2459,33.2794,14422.0
2019-11-20 15:20:00,39.69,39.74,39.68,39.73,9443.0,33.2878,33.3297,33.2794,33.3214,9443.0
2019-11-20 15:25:00,39.72,39.73,39.69,39.69,12187.0,33.313,33.3214,33.2878,33.2878,12187.0
2019-11-20 15:30:00,39.69,39.71,39.67,39.69,30249.0,33.2878,33.3046,33.271,33.2878,30249.0
2019-11-20 15:35:00,39.69,39.7,39.63,39.66,34578.0,33.2878,33.2962,33.2375,33.2627,34578.0
2019-11-20 15:40:00,39.66,39.66,39.61,39.64,56716.0,33.2627,33.2627,33.2207,33.2459,56716.0
2019-11-20 15:45:00,39.63,39.65,39.62,39.63,61071.0,33.2375,33.2543,33.2291,33.2375,61071.0
2019-11-20 15:50:00,39.63,39.66,39.62,39.66,126235.0,33.2375,33.2627,33.2291,33.2627,126235.0
2019-11-20 15:55:00,39.66,39.68,39.6,39.65,351963.0,33.2627,33.2794,33.2123,33.2543,351963.0
2019-11-21 09:30:00,39.82,39.82,39.48,39.6,31844.0,33.3968,33.3968,33.1117,33.2123,31844.0
2019-11-21 09:35:00,39.63,39.63,39.54,39.56,8978.0,33.2375,33.2375,33.162,33.1788,8978.0
2019-11-21 09:40:00,39.57,39.58,39.55,39.57,9116.0,33.1872,33.1956,33.1704,33.1872,9116.0
2019-11-21 09:45:00,39.6,39.6,39.43,39.43,122774.0,33.2123,33.2123,33.0698,33.0698,122774.0
2019-11-21 09:50:00,39.44,39.59,39.44,39.53,13590.0,33.0781,33.2039,33.0781,33.1536,13590.0
2019-11-21 09:55:00,39.53,39.54,39.43,39.44,25341.0,33.1536,33.162,33.0698,33.0781,25341.0
2019-11-21 10:00:00,39.43,39.45,39.34,39.38,20377.0,33.0698,33.0865,32.9943,33.0278,20377.0
2019-11-21 10:05:00,39.38,39.38,39.29,39.36,152174.0,33.0278,33.0278,32.9523,33.011,152174.0
2019-11-21 10:10:00,39.35,39.38,39.32,39.33,26300.0,33.0027,33.0278,32.9775,32.9859,26300.0
2019-11-21 10:15:00,39.34,39.37,39.26,39.26,12654.0,32.9943,33.0194,32.9272,32.9272,12654.0
2019-11-21 10:20:00,39.25,39.25,39.17,39.18,16056.0,32.9188,32.9188,32.8517,32.8601,16056.0
2019-11-21 10:25:00,39.18,39.2,39.16,39.17,30656.0,32.8601,32.8769,32.8433,32.8517,30656.0
2019-11-21 10:30:00,39.17,39.18,39.11,39.16,14567.0,32.8517,32.8601,32.8014,32.8433,14567.0
2019-11-21 10:35:00,39.16,39.2,39.15,39.19,17422.0,32.8433,32.8769,32.8349,32.8685,17422.0
2019-11-21 10:40:00,39.19,39.2,39.08,39.13,44606.0,32.8685,32.8769,32.7762,32.8181,44606.0
2019-11-21 10:45:00,39.14,39.16,39.1,39.15,11935.0,32.8265,32.8433,32.793,32.8349,11935.0
2019-11-21 10:50:00,39.14,39.21,39.09,39.17,76840.0,32.8265,32.8852,32.7846,32.8517,76840.0
2019-11-21 10:55:00,39.16,39.29,39.16,39.25,24366.0,32.8433,32.9523,32.8433,32.9188,24366.0
2019-11-21 11:00:00,39.25,39.26,39.21,39.23,12388.0,32.9188,32.9272,32.8852,32.902,12388.0
2019-11-21 11:05:00,39.24,39.29,39.22,39.28,23486.0,32.9104,32.9523,32.8936,32.944,23486.0
2019-11-21 11:10:00,39.29,39.29,39.24,39.26,17947.0,32.9523,32.9523,32.9104,32.9272,17947.0
2019-11-21 11:15:00,39.27,39.33,39.25,39.25,28052.0,32.9356,32.9859,32.9188,32.9188,28052.0
2019-11-21 11:20:00,39.25,39.25,39.2,39.21,10546.0,32.9188,32.9188,32.8769,32.8852,10546.0
2019-11-21 11:25:00,39.2,39.22,39.18,39.2,11802.0,32.8769,32.8936,32.8601,32.8769,11802.0
2019-11-21 11:30:00,39.2,39.22,39.16,39.16,15628.0,32.8769,32.8936,32.8433,32.8433,15628.0
2019-11-21 11:35:00,39.16,39.2,39.16,39.19,21209.0,32.8433,32.8769,32.8433,32.8685,21209.0
2019-11-21 11:40:00,39.2,39.21,39.18,39.19,14418.0,32.8769,32.8852,32.8601,32.8685,14418.0
2019-11-21 11:45:00,39.18,39.18,39.14,39.16,10708.0,32.8601,32.8601,32.8265,32.8433,10708.0
2019-11-21 11:50:00,39.16,39.18,39.15,39.18,4476.0,32.8433,32.8601,32.8349,32.8601,4476.0
2019-11-21 11:55:00,39.18,39.2,39.17,39.19,6730.0,32.8601,32.8769,32.8517,32.8685,6730.0
2019-11-21 12:00:00,39.18,39.2,39.17,39.18,12854.0,32.8601,32.8769,32.8517,32.8601,12854.0
2019-11-21 12:05:00,39.18,39.2,39.16,39.2,13810.0,32.8601,32.8769,32.8433,32.8769,13810.0
2019-11-21 12:10:00,39.2,39.2,39.17,39.17,11501.0,32.8769,32.8769,32.8517,32.8517,11501.0
2019-11-21 12:15:00,39.18,39.2,39.16,39.16,45775.0,32.8601,32.8769,32.8433,32.8433,45775.0
2019-11-21 12:20:00,39.17,39.21,39.15,39.19,18188.0,32.8517,32.8852,32.8349,32.8685,18188.0
2019-11-21 12:25:00,39.2,39.22,39.18,39.22,11421.0,32.8769,32.8936,32.8601,32.8936,11421.0
2019-11-21 12:30:00,39.22,39.25,39.21,39.23,9555.0,32.8936,32.9188,32.8852,32.902,9555.0
2019-11-21 12:35:00,39.23,39.25,39.22,39.23,11228.0,32.902,32.9188,32.8936,32.902,11228.0
2019-11-21 12:40:00,39.23,39.25,39.18,39.19,12576.0,32.902,32.9188,32.8601,32.8685,12576.0
2019-11-21 12:45:00,39.19,39.19,39.18,39.18,5454.0,32.8685,32.8685,32.8601,32.8601,5454.0
2019-11-21 12:50:00,39.18,39.19,39.15,39.18,16801.0,32.8601,32.8685,32.8349,32.8601,16801.0
2019-11-21 12:55:00,39.18,39.18,39.11,39.11,12138.0,32.8601,32.8601,32.8014,32.8014,12138.0
2019-11-21 13:00:00,39.11,39.15,39.1,39.15,11446.0,32.8014,32.8349,32.793,32.8349,11446.0
2019-11-21 13:05:00,39.16,39.17,39.15,39.16,11392.0,32.8433,32.8517,32.8349,32.8433,11392.0
2019-11-21 13:10:00,39.16,39.16,39.12,39.13,17745.0,32.8433,32.8433,32.8098,32.8181,17745.0
2019-11-21 13:15:00,39.13,39.13,39.11,39.13,8016.0,32.8181,32.8181,32.8014,32.8181,8016.0
2019-11-21 13:20:00,39.13,39.13,39.03,39.05,26018.0,32.8181,32.8181,32.7343,32.7511,26018.0
2019-11-21 13:25:00,39.04,39.08,39.03,39.07,17719.0,32.7427,32.7762,32.7343,32.7678,17719.0
2019-11-21 13:30:00,39.08,39.11,39.08,39.1,6736.0,32.7762,32.8014,32.7762,32.793,6736.0
2019-11-21 13:35:00,39.1,39.12,39.06,39.1,12830.0,32.793,32.8098,32.7594,32.793,12830.0
2019-11-21 13:40:00,39.09,39.13,39.09,39.1,5121.0,32.7846,32.8181,32.7846,32.793,5121.0
2019-11-21 13:45:00,39.1,39.13,39.1,39.13,8252.0,32.793,32.8181,32.793,32.8181,8252.0
2019-11-21 13:50:00,39.13,39.15,39.12,39.14,9878.0,32.8181,32.8349,32.8098,32.8265,9878.0
2019-11-21 13:55:00,39.13,39.16,39.12,39.12,11748.0,32.8181,32.8433,32.8098,32.8098,11748.0
2019-11-21 14:00:00,39.13,39.13,39.09,39.13,24092.0,32.8181,32.8181,32.7846,32.8181,24092.0
2019-11-21 14:05:00,39.13,39.19,39.13,39.19,12339.0,32.8181,32.8685,32.8181,32.8685,12339.0
2019-11-21 14:10:00,39.19,39.19,39.16,39.18,6167.0,32.8685,32.8685,32.8433,32.8601,6167.0
2019-11-21 14:15:00,39.18,39.2,39.17,39.2,14422.0,32.8601,32.8769,32.8517,32.8769,14422.0
2019-11-21 14:20:00,39.2,39.21,39.17,39.2,12653.0,32.8769,32.8852,32.8517,32.8769,12653.0
2019-11-21 14:25:00,39.2,39.2,39.17,39.18,13120.0,32.8769,32.8769,32.8517,32.8601,13120.0
2019-11-21 14:30:00,39.18,39.19,39.17,39.18,14818.0,32.8601,32.8685,32.8517,32.8601,14818.0
2019-11-21 14:35:00,39.18,39.19,39.16,39.19,14710.0,32.8601,32.8685,32.8433,32.8685,14710.0
2019-11-21 14:40:00,39.19,39.19,39.17,39.18,11947.0,32.8685,32.8685,32.8517,32.8601,11947.0
2019-11-21 14:45:00,39.18,39.2,39.16,39.17,30088.0,32.8601,32.8769,32.8433,32.8517,30088.0
2019-11-21 14:50:00,39.17,39.19,39.17,39.18,12572.0,32.8517,32.8685,32.8517,32.8601,12572.0
2019-11-21 14:55:00,39.18,39.2,39.18,39.2,26666.0,32.8601,32.8769,32.8601,32.8769,26666.0
2019-11-21 15:00:00,39.2,39.24,39.19,39.23,34014.0,32.8769,32.9104,32.8685,32.902,34014.0
2019-11-21 15:05:00,39.22,39.24,39.21,39.23,25219.0,32.8936,32.9104,32.8852,32.902,25219.0
2019-11-21 15:10:00,39.23,39.25,39.21,39.23,22097.0,32.902,32.9188,32.8852,32.902,22097.0
2019-11-21 15:15:00,39.23,39.24,39.2,39.21,56915.0,32.902,32.9104,32.8769,32.8852,56915.0
2019-11-21 15:20:00,39.2,39.23,39.18,39.19,55309.0,32.8769,32.902,32.8601,32.8685,55309.0
2019-11-21 15:25:00,39.19,39.23,39.16,39.19,87083.0,32.8685,32.902,32.8433,32.8685,87083.0
2019-11-21 15:30:00,39.19,39.24,39.16,39.18,94436.0,32.8685,32.9104,32.8433,32.8601,94436.0
2019-11-21 15:35:00,39.2,39.2,39.13,39.15,71220.0,32.8769,32.8769,32.8181,32.8349,71220.0
2019-11-21 15:40:00,39.14,39.14,39.07,39.12,58967.0,32.8265,32.8265,32.7678,32.8098,58967.0
2019-11-21 15:45:00,39.11,39.13,39.08,39.13,363842.0,32.8014,32.8181,32.7762,32.8181,363842.0
2019-11-21 15:50:00,39.12,39.13,39.08,39.11,233948.0,32.8098,32.8181,32.7762,32.8014,233948.0
2019-11-21 15:55:00,39.11,39.2,39.09,39.2,307612.0,32.8014,32.8769,32.7846,32.8769,307612.0
2019-11-22 09:30:00,39.32,39.39,39.1,39.36,23358.0,32.9775,33.0362,32.793,33.011,23358.0
2019-11-22 09:35:00,39.38,39.45,39.24,39.25,10328.0,33.0278,33.0865,32.9104,32.9188,10328.0
2019-11-22 09:40:00,39.24,39.36,39.23,39.23,31885.0,32.9104,33.011,32.902,32.902,31885.0
2019-11-22 09:45:00,39.22,39.28,39.17,39.27,16791.0,32.8936,32.944,32.8517,32.9356,16791.0
2019-11-22 09:50:00,39.28,39.3,39.21,39.26,23949.0,32.944,32.9607,32.8852,32.9272,23949.0
2019-11-22 09:55:00,39.25,39.29,39.18,39.2,38611.0,32.9188,32.9523,32.8601,32.8769,38611.0
2019-11-22 10:00:00,39.2,39.24,39.14,39.14,102774.0,32.8769,32.9104,32.8265,32.8265,102774.0
2019-11-22 10:05:00,39.13,39.15,39.08,39.1,19224.0,32.8181,32.8349,32.7762,32.793,19224.0
2019-11-22 10:10:00,39.1,39.14,39.05,39.1,21504.0,32.793,32.8265,32.7511,32.793,21504.0
2019-11-22 10:15:00,39.11,39.11,39.06,39.07,15747.0,32.8014,32.8014,32.7594,32.7678,15747.0
2019-11-22 10:20:00,39.07,39.16,39.06,39.13,47744.0,32.7678,32.8433,32.7594,32.8181,47744.0
2019-11-22 10:25:00,39.15,39.17,39.07,39.11,24473.0,32.8349,32.8517,32.7678,32.8014,24473.0
2019-11-22 10:30:00,39.12,39.17,39.08,39.09,56510.0,32.8098,32.8517,32.7762,32.7846,56510.0
2019-11-22 10:35:00,39.09,39.09,39.04,39.06,11672.0,32.7846,32.7846,32.7427,32.7594,11672.0
2019-11-22 10:40:00,39.07,39.09,39.06,39.08,12451.0,32.7678,32.7846,32.7594,32.7762,12451.0
2019-11-22 10:45:00,39.07,39.14,39.07,39.09,30734.0,32.7678,32.8265,32.7678,32.7846,30734.0
2019-11-22 10:50:00,39.1,39.13,39.05,39.06,75883.0,32.793,32.8181,32.7511,32.7594,75883.0
2019-11-22 10:55:00,39.07,39.12,39.05,39.08,61084.0,32.7678,32.8098,32.7511,32.7762,61084.0
2019-11-22 11:00:00,39.08,39.13,39.07,39.08,41218.0,32.7762,32.8181,32.7678,32.7762,41218.0
2019-11-22 11:05:00,39.09,39.09,39.05,39.06,23983.0,32.7846,32.7846,32.7511,32.7594,23983.0
2019-11-22 11:10:00,39.06,39.09,39.05,39.07,18016.0,32.7594,32.7846,32.7511,32.7678,18016.0
2019-11-22 11:15:00,39.06,39.09,39.04,39.06,25566.0,32.7594,32.7846,32.7427,32.7594,25566.0
2019-11-22 11:20:00,39.06,39.08,39.04,39.07,9020.0,32.7594,32.7762,32.7427,32.7678,9020.0
2019-11-22 11:25:00,39.07,39.09,39.05,39.09,31133.0,32.7678,32.7846,32.7511,32.7846,31133.0
2019-11-22 11:30:00,39.09,39.09,39.06,39.07,13226.0,32.7846,32.7846,32.7594,32.7678,13226.0
2019-11-22 11:35:00,39.07,39.13,39.06,39.1,28700.0,32.7678,32.8181,32.7594,32.793,28700.0
2019-11-22 11:40:00,39.09,39.13,39.08,39.13,12063.0,32.7846,32.8181,32.7762,32.8181,12063.0
2019-11-22 11:45:00,39.14,39.14,39.08,39.11,22808.0,32.8265,32.8265,32.7762,32.8014,22808.0
2019-11-22 11:50:00,39.12,39.13,39.1,39.13,24306.0,32.8098,32.8181,32.793,32.8181,24306.0
2019-11-22 11:55:00,39.13,39.18,39.1,39.15,118636.0,32.8181,32.8601,32.793,32.8349,118636.0
2019-11-22 12:00:00,39.15,39.21,39.14,39.21,45360.0,32.8349,32.8852,32.8265,32.8852,45360.0
2019-11-22 12:05:00,39.21,39.24,39.17,39.22,86247.0,32.8852,32.9104,32.8517,32.8936,86247.0
2019-11-22 12:10:00,39.22,39.24,39.2,39.22,15000.0,32.8936,32.9104,32.8769,32.8936,15000.0
2019-11-22 12:15:00,39.22,39.24,39.19,39.23,19293.0,32.8936,32.9104,32.8685,32.902,19293.0
2019-11-22 12:20:00,39.23,39.28,39.21,39.27,54026.0,32.902,32.944,32.8852,32.9356,54026.0
2019-11-22 12:25:00,39.27,39.28,39.19,39.25,57943.0,32.9356,32.944,32.8685,32.9188,57943.0
2019-11-22 12:30:00,39.26,39.37,39.25,39.36,96387.0,32.9272,33.0194,32.9188,33.011,96387.0
2019-11-22 12:35:00,39.35,39.36,39.31,39.34,9823.0,33.0027,33.011,32.9691,32.9943,9823.0
2019-11-22 12:40:00,39.34,39.37,39.31,39.34,17248.0,32.9943,33.0194,32.9691,32.9943,17248.0
2019-11-22 12:45:00,39.34,39.38,39.34,39.38,10044.0,32.9943,33.0278,32.9943,33.0278,10044.0
2019-11-22 12:50:00,39.37,39.4,39.37,39.4,9954.0,33.0194,33.0446,33.0194,33.0446,9954.0
2019-11-22 12:55:00,39.4,39.4,39.34,39.38,13951.0,33.0446,33.0446,32.9943,33.0278,13951.0
2019-11-22 13:00:00,39.39,39.39,39.31,39.33,17841.0,33.0362,33.0362,32.9691,32.9859,17841.0
2019-11-22 13:05:00,39.33,39.33,39.29,39.33,7912.0,32.9859,32.9859,32.9523,32.9859,7912.0
2019-11-22 13:10:00,39.33,39.34,39.31,39.33,5862.0,32.9859,32.9943,32.9691,32.9859,5862.0
2019-11-22 13:15:00,39.33,39.38,39.33,39.37,10102.0,32.9859,33.0278,32.9859,33.0194,10102.0
2019-11-22 13:20:00,39.37,39.37,39.33,39.33,7461.0,33.0194,33.0194,32.9859,32.9859,7461.0
2019-11-22 13:25:00,39.33,39.34,39.31,39.32,8988.0,32.9859,32.9943,32.9691,32.9775,8988.0
2019-11-22 13:30:00,39.32,39.32,39.29,39.3,11669.0,32.9775,32.9775,32.9523,32.9607,11669.0
2019-11-22 13:35:00,39.31,39.33,39.31,39.32,2491.0,32.9691,32.9859,32.9691,32.9775,2491.0
2019-11-22 13:40:00,39.33,39.34,39.28,39.33,18111.0,32.9859,32.9943,32.944,32.9859,18111.0
2019-11-22 13:45:00,39.32,39.33,39.31,39.32,29228.0,32.9775,32.9859,32.9691,32.9775,29228.0
2019-11-22 13:50:00,39.32,39.38,39.3,39.38,48008.0,32.9775,33.0278,32.9607,33.0278,48008.0
2019-11-22 13:55:00,39.37,39.4,39.36,39.38,26305.0,33.0194,33.0446,33.011,33.0278,26305.0
2019-11-22 14:00:00,39.38,39.42,39.37,39.41,19365.0,33.0278,33.0614,33.0194,33.053,19365.0
2019-11-22 14:05:00,39.41,39.42,39.39,39.4,20288.0,33.053,33.0614,33.0362,33.0446,20288.0
2019-11-22 14:10:00,39.4,39.41,39.36,39.39,24412.0,33.0446,33.053,33.011,33.0362,24412.0
2019-11-22 14:15:00,39.39,39.43,39.36,39.38,91016.0,33.0362,33.0698,33.011,33.0278,91016.0
2019-11-22 14:20:00,39.38,39.41,39.35,39.38,68558.0,33.0278,33.053,33.0027,33.0278,68558.0
2019-11-22 14:25:00,39.39,39.45,39.38,39.44,15878.0,33.0362,33.0865,33.0278,33.0781,15878.0
2019-11-22 14:30:00,39.45,39.45,39.39,39.4,16513.0,33.0865,33.0865,33.0362,33.0446,16513.0
2019-11-22 14:35:00,39.41,39.45,39.4,39.44,13308.0,33.053,33.0865,33.0446,33.0781,13308.0
2019-11-22 14:40:00,39.43,39.45,39.42,39.42,16926.0,33.0698,33.0865,33.0614,33.0614,16926.0
2019-11-22 14:45:00,39.43,39.44,39.42,39.44,11936.0,33.0698,33.0781,33.0614,33.0781,11936.0
2019-11-22 14:50:00,39.44,39.44,39.42,39.44,12687.0,33.0781,33.0781,33.0614,33.0781,12687.0
2019-11-22 14:55:00,39.44,39.47,39.43,39.45,24575.0,33.0781,33.1033,33.0698,33.0865,24575.0
2019-11-22 15:00:00,39.46,39.46,39.42,39.43,28402.0,33.0949,33.0949,33.0614,33.0698,28402.0
2019-11-22 15:05:00,39.43,39.45,39.42,39.43,16081.0,33.0698,33.0865,33.0614,33.0698,16081.0
2019-11-22 15:10:00,39.44,39.44,39.42,39.43,23312.0,33.0781,33.0781,33.0614,33.0698,23312.0
2019-11-22 15:15:00,39.43,39.43,39.38,39.39,26036.0,33.0698,33.0698,33.0278,33.0362,26036.0
2019-11-22 15:20:00,39.39,39.4,39.36,39.39,29749.0,33.0362,33.0446,33.011,33.0362,29749.0
2019-11-22 15:25:00,39.39,39.41,39.38,39.39,14600.0,33.0362,33.053,33.0278,33.0362,14600.0
2019-11-22 15:30:00,39.39,39.41,39.39,39.4,20877.0,33.0362,33.053,33.0362,33.0446,20877.0
2019-11-22 15:35:00,39.4,39.42,39.39,39.4,34784.0,33.0446,33.0614,33.0362,33.0446,34784.0
2019-11-22 15:40:00,39.4,39.41,39.37,39.4,33735.0,33.0446,33.053,33.0194,33.0446,33735.0
2019-11-22 15:45:00,39.4,39.41,39.39,39.39,40321.0,33.0446,33.053,33.0362,33.0362,40321.0
2019-11-22 15:50:00,39.39,39.41,39.37,39.38,48053.0,33.0362,33.053,33.0194,33.0278,48053.0
2019-11-22 15:55:00,39.37,39.39,39.32,39.34,230197.0,33.0194,33.0362,32.9775,32.9943,230197.0
2019-11-25 09:30:00,39.26,39.4,39.22,39.25,25694.0,32.9272,33.0446,32.8936,32.9188,25694.0
2019-11-25 09:35:00,39.25,39.29,39.12,39.29,25470.0,32.9188,32.9523,32.8098,32.9523,25470.0
2019-11-25 09:40:00,39.28,39.34,39.25,39.25,15309.0,32.944,32.9943,32.9188,32.9188,15309.0
2019-11-25 09:45:00,39.24,39.31,39.13,39.27,20135.0,32.9104,32.9691,32.8181,32.9356,20135.0
2019-11-25 09:50:00,39.26,39.26,39.15,39.17,13583.0,32.9272,32.9272,32.8349,32.8517,13583.0
2019-11-25 09:55:00,39.16,39.24,39.14,39.19,19935.0,32.8433,32.9104,32.8265,32.8685,19935.0
2019-11-25 10:00:00,39.16,39.24,39.12,39.19,16110.0,32.8433,32.9104,32.8098,32.8685,16110.0
2019-11-25 10:05:00,39.19,39.26,39.15,39.15,30276.0,32.8685,32.9272,32.8349,32.8349,30276.0
2019-11-25 10:10:00,39.14,39.15,39.05,39.1,30530.0,32.8265,32.8349,32.7511,32.793,30530.0
2019-11-25 10:15:00,39.1,39.12,39.04,39.1,14559.0,32.793,32.8098,32.7427,32.793,14559.0
2019-11-25 10:20:00,39.09,39.12,39.04,39.06,29857.0,32.7846,32.8098,32.7427,32.7594,29857.0
2019-11-25 10:25:00,39.05,39.08,39.03,39.04,18905.0,32.7511,32.7762,32.7343,32.7427,18905.0
2019-11-25 10:30:00,39.04,39.05,39.0,39.05,13510.0,32.7427,32.7511,32.7091,32.7511,13510.0
2019-11-25 10:35:00,39.05,39.05,39.0,39.02,18498.0,32.7511,32.7511,32.7091,32.7259,18498.0
2019-11-25 10:40:00,39.02,39.05,38.99,39.04,12354.0,32.7259,32.7511,32.7007,32.7427,12354.0
2019-11-25 10:45:00,39.04,39.07,39.03,39.07,9276.0,32.7427,32.7678,32.7343,32.7678,9276.0
2019-11-25 10:50:00,39.08,39.11,39.07,39.07,11556.0,32.7762,32.8014,32.7678,32.7678,11556.0
2019-11-25 10:55:00,39.06,39.09,39.06,39.06,10725.0,32.7594,32.7846,32.7594,32.7594,10725.0
2019-11-25 11:00:00,39.05,39.13,39.04,39.11,10295.0,32.7511,32.8181,32.7427,32.8014,10295.0
2019-11-25 11:05:00,39.12,39.15,39.1,39.11,16987.0,32.8098,32.8349,32.793,32.8014,16987.0
2019-11-25 11:10:00,39.1,39.13,39.08,39.11,13145.0,32.793,32.8181,32.7762,32.8014,13145.0
2019-11-25 11:15:00,39.1,39.11,39.08,39.09,8660.0,32.793,32.8014,32.7762,32.7846,8660.0
2019-11-25 11:20:00,39.1,39.11,39.07,39.08,13716.0,32.793,32.8014,32.7678,32.7762,13716.0
2019-11-25 11:25:00,39.07,39.08,39.05,39.08,12091.0,32.7678,32.7762,32.7511,32.7762,12091.0
2019-11-25 11:30:00,39.08,39.12,39.07,39.12,12085.0,32.7762,32.8098,32.7678,32.8098,12085.0
2019-11-25 11:35:00,39.11,39.14,39.08,39.09,13731.0,32.8014,32.8265,32.7762,32.7846,13731.0
2019-11-25 11:40:00,39.09,39.09,39.05,39.07,9641.0,32.7846,32.7846,32.7511,32.7678,9641.0
2019-11-25 11:45:00,39.07,39.11,39.07,39.09,11339.0,32.7678,32.8014,32.7678,32.7846,11339.0
2019-11-25 11:50:00,39.1,39.2,39.1,39.17,12564.0,32.793,32.8769,32.793,32.8517,12564.0
2019-11-25 11:55:00,39.17,39.2,39.15,39.19,9833.0,32.8517,32.8769,32.8349,32.8685,9833.0
2019-11-25 12:00:00,39.2,39.23,39.19,39.23,6766.0,32.8769,32.902,32.8685,32.902,6766.0
2019-11-25 12:05:00,39.23,39.28,39.23,39.27,7136.0,32.902,32.944,32.902,32.9356,7136.0
2019-11-25 12:10:00,39.26,39.26,39.24,39.25,7979.0,32.9272,32.9272,32.9104,32.9188,7979.0
2019-11-25 12:15:00,39.25,39.26,39.21,39.22,6537.0,32.9188,32.9272,32.8852,32.8936,6537.0
2019-11-25 12:20:00,39.22,39.23,39.2,39.22,5948.0,32.8936,32.902,32.8769,32.8936,5948.0
2019-11-25 12:25:00,39.21,39.21,39.18,39.19,8466.0,32.8852,32.8852,32.8601,32.8685,8466.0
2019-11-25 12:30:00,39.18,39.19,39.13,39.15,7243.0,32.8601,32.8685,32.8181,32.8349,7243.0
2019-11-25 12:35:00,39.14,39.15,39.11,39.14,3507.0,32.8265,32.8349,32.8014,32.8265,3507.0
2019-11-25 12:40:00,39.15,39.2,39.14,39.2,7723.0,32.8349,32.8769,32.8265,32.8769,7723.0
2019-11-25 12:45:00,39.21,39.23,39.19,39.23,3622.0,32.8852,32.902,32.8685,32.902,3622.0
2019-11-25 12:50:00,39.24,39.24,39.19,39.22,5112.0,32.9104,32.9104,32.8685,32.8936,5112.0
2019-11-25 12:55:00,39.21,39.24,39.18,39.23,7687.0,32.8852,32.9104,32.8601,32.902,7687.0
2019-11-25 13:00:00,39.23,39.28,39.23,39.27,12583.0,32.902,32.944,32.902,32.9356,12583.0
2019-11-25 13:05:00,39.27,39.28,39.21,39.21,9493.0,32.9356,32.944,32.8852,32.8852,9493.0
2019-11-25 13:10:00,39.21,39.21,39.19,39.2,4826.0,32.8852,32.8852,32.8685,32.8769,4826.0
2019-11-25 13:15:00,39.2,39.2,39.16,39.19,13572.0,32.8769,32.8769,32.8433,32.8685,13572.0
2019-11-25 13:20:00,39.19,39.21,39.18,39.21,4975.0,32.8685,32.8852,32.8601,32.8852,4975.0
2019-11-25 13:25:00,39.21,39.23,39.2,39.22,8966.0,32.8852,32.902,32.8769,32.8936,8966.0
2019-11-25 13:30:00,39.23,39.23,39.21,39.21,6999.0,32.902,32.902,32.8852,32.8852,6999.0
2019-11-25 13:35:00,39.21,39.21,39.2,39.21,1500.0,32.8852,32.8852,32.8769,32.8852,1500.0
2019-11-25 13:40:00,39.21,39.22,39.18,39.19,6576.0,32.8852,32.8936,32.8601,32.8685,6576.0
2019-11-25 13:45:00,39.19,39.19,39.15,39.15,10665.0,32.8685,32.8685,32.8349,32.8349,10665.0
2019-11-25 13:50:00,39.15,39.17,39.14,39.16,6824.0,32.8349,32.8517,32.8265,32.8433,6824.0
2019-11-25 13:55:00,39.16,39.16,39.12,39.13,16235.0,32.8433,32.8433,32.8098,32.8181,16235.0
2019-11-25 14:00:00,39.13,39.14,39.12,39.14,8547.0,32.8181,32.8265,32.8098,32.8265,8547.0
2019-11-25 14:05:00,39.14,39.19,39.13,39.19,12086.0,32.8265,32.8685,32.8181,32.8685,12086.0
2019-11-25 14:10:00,39.19,39.23,39.16,39.2,17796.0,32.8685,32.902,32.8433,32.8769,17796.0
2019-11-25 14:15:00,39.2,39.21,39.19,39.19,5892.0,32.8769,32.8852,32.8685,32.8685,5892.0
2019-11-25 14:20:00,39.19,39.24,39.19,39.23,6962.0,32.8685,32.9104,32.8685,32.902,6962.0
2019-11-25 14:25:00,39.23,39.23,39.19,39.19,8320.0,32.902,32.902,32.8685,32.8685,8320.0
2019-11-25 14:30:00,39.19,39.2,39.18,39.2,7890.0,32.8685,32.8769,32.8601,32.8769,7890.0
2019-11-25 14:35:00,39.19,39.2,39.15,39.16,5808.0,32.8685,32.8769,32.8349,32.8433,5808.0
2019-11-25 14:40:00,39.16,39.19,39.14,39.15,11603.0,32.8433,32.8685,32.8265,32.8349,11603.0
2019-11-25 14:45:00,39.16,39.17,39.14,39.15,8631.0,32.8433,32.8517,32.8265,32.8349,8631.0
2019-11-25 14:50:00,39.15,39.18,39.14,39.18,12088.0,32.8349,32.8601,32.8265,32.8601,12088.0
2019-11-25 14:55:00,39.17,39.18,39.14,39.15,9166.0,32.8517,32.8601,32.8265,32.8349,9166.0
2019-11-25 15:00:00,39.15,39.19,39.15,39.19,10311.0,32.8349,32.8685,32.8349,32.8685,10311.0
2019-11-25 15:05:00,39.19,39.19,39.16,39.16,12405.0,32.8685,32.8685,32.8433,32.8433,12405.0
2019-11-25 15:10:00,39.16,39.18,39.14,39.16,21081.0,32.8433,32.8601,32.8265,32.8433,21081.0
2019-11-25 15:15:00,39.16,39.17,39.14,39.15,13096.0,32.8433,32.8517,32.8265,32.8349,13096.0
2019-11-25 15:20:00,39.15,39.18,39.14,39.18,20461.0,32.8349,32.8601,32.8265,32.8601,20461.0
2019-11-25 15:25:00,39.18,39.23,39.17,39.23,50494.0,32.8601,32.902,32.8517,32.902,50494.0
2019-11-25 15:30:00,39.23,39.29,39.21,39.29,27906.0,32.902,32.9523,32.8852,32.9523,27906.0
2019-11-25 15:35:00,39.29,39.29,39.23,39.23,15949.0,32.9523,32.9523,32.902,32.902,15949.0
2019-11-25 15:40:00,39.23,39.27,39.23,39.26,25496.0,32.902,32.9356,32.902,32.9272,25496.0
2019-11-25 15:45:00,39.27,39.28,39.25,39.25,33396.0,32.9356,32.944,32.9188,32.9188,33396.0
2019-11-25 15:50:00,39.25,39.27,39.19,39.24,89103.0,32.9188,32.9356,32.8685,32.9104,89103.0
2019-11-25 15:55:00,39.24,39.25,39.15,39.18,212213.0,32.9104,32.9188,32.8349,32.8601,212213.0
2019-11-26 09:30:00,39.24,39.24,39.03,39.16,34548.0,32.9104,32.9104,32.7343,32.8433,34548.0
2019-11-26 09:35:00,39.19,39.27,39.13,39.16,22457.0,32.8685,32.9356,32.8181,32.8433,22457.0
2019-11-26 09:40:00,39.16,39.16,38.99,39.0,15271.0,32.8433,32.8433,32.7007,32.7091,15271.0
2019-11-26 09:45:00,39.0,39.15,38.99,39.1,14578.0,32.7091,32.8349,32.7007,32.793,14578.0
2019-11-26 09:50:00,39.1,39.12,39.08,39.08,21903.0,32.793,32.8098,32.7762,32.7762,21903.0
2019-11-26 09:55:00,39.09,39.14,39.05,39.11,13869.0,32.7846,32.8265,32.7511,32.8014,13869.0
2019-11-26 10:00:00,39.1,39.15,39.07,39.07,20217.0,32.793,32.8349,32.7678,32.7678,20217.0
2019-11-26 10:05:00,39.07,39.14,39.06,39.1,17772.0,32.7678,32.8265,32.7594,32.793,17772.0
2019-11-26 10:10:00,39.11,39.15,39.09,39.15,16951.0,32.8014,32.8349,32.7846,32.8349,16951.0
2019-11-26 10:15:00,39.15,39.2,39.14,39.15,14990.0,32.8349,32.8769,32.8265,32.8349,14990.0
2019-11-26 10:20:00,39.15,39.15,39.1,39.12,10997.0,32.8349,32.8349,32.793,32.8098,10997.0
2019-11-26 10:25:00,39.13,39.14,39.1,39.13,8720.0,32.8181,32.8265,32.793,32.8181,8720.0
2019-11-26 10:30:00,39.12,39.23,39.11,39.23,44502.0,32.8098,32.902,32.8014,32.902,44502.0
2019-11-26 10:35:00,39.24,39.26,39.17,39.18,49473.0,32.9104,32.9272,32.8517,32.8601,49473.0
2019-11-26 10:40:00,39.19,39.2,39.15,39.19,28677.0,32.8685,32.8769,32.8349,32.8685,28677.0
2019-11-26 10:45:00,39.19,39.22,39.18,39.21,8738.0,32.8685,32.8936,32.8601,32.8852,8738.0
2019-11-26 10:50:00,39.2,39.21,39.15,39.18,29232.0,32.8769,32.8852,32.8349,32.8601,29232.0
2019-11-26 10:55:00,39.17,39.2,39.04,39.05,238152.0,32.8517,32.8769,32.7427,32.7511,238152.0
2019-11-26 11:00:00,39.05,39.13,39.04,39.12,15740.0,32.7511,32.8181,32.7427,32.8098,15740.0
2019-11-26 11:05:00,39.12,39.18,39.12,39.18,8970.0,32.8098,32.8601,32.8098,32.8601,8970.0
2019-11-26 11:10:00,39.18,39.21,39.13,39.15,15042.0,32.8601,32.8852,32.8181,32.8349,15042.0
2019-11-26 11:15:00,39.16,39.17,39.14,39.17,6035.0,32.8433,32.8517,32.8265,32.8517,6035.0
2019-11-26 11:20:00,39.17,39.23,39.14,39.23,11388.0,32.8517,32.902,32.8265,32.902,11388.0
2019-11-26 11:25:00,39.23,39.27,39.18,39.2,17808.0,32.902,32.9356,32.8601,32.8769,17808.0
2019-11-26 11:30:00,39.2,39.2,39.14,39.16,17974.0,32.8769,32.8769,32.8265,32.8433,17974.0
2019-11-26 11:35:00,39.16,39.18,39.13,39.14,10448.0,32.8433,32.8601,32.8181,32.8265,10448.0
2019-11-26 11:40:00,39.15,39.16,39.14,39.14,10730.0,32.8349,32.8433,32.8265,32.8265,10730.0
2019-11-26 11:45:00,39.15,39.15,39.09,39.11,9788.0,32.8349,32.8349,32.7846,32.8014,9788.0
2019-11-26 11:50:00,39.11,39.11,39.06,39.07,11470.0,32.8014,32.8014,32.7594,32.7678,11470.0
2019-11-26 11:55:00,39.08,39.08,39.02,39.04,13530.0,32.7762,32.7762,32.7259,32.7427,13530.0
2019-11-26 12:00:00,39.04,39.07,39.01,39.02,13522.0,32.7427,32.7678,32.7175,32.7259,13522.0
2019-11-26 12:05:00,39.03,39.03,39.0,39.0,16411.0,32.7343,32.7343,32.7091,32.7091,16411.0
2019-11-26 12:10:00,39.01,39.05,39.0,39.02,12096.0,32.7175,32.7511,32.7091,32.7259,12096.0
2019-11-26 12:15:00,39.02,39.03,38.98,39.0,13630.0,32.7259,32.7343,32.6923,32.7091,13630.0
2019-11-26 12:20:00,39.0,39.02,38.98,39.0,19268.0,32.7091,32.7259,32.6923,32.7091,19268.0
2019-11-26 12:25:00,38.99,38.99,38.95,38.96,16157.0,32.7007,32.7007,32.6672,32.6756,16157.0
2019-11-26 12:30:00,38.96,38.97,38.91,38.94,10257.0,32.6756,32.684,32.6336,32.6588,10257.0
2019-11-26 12:35:00,38.95,38.95,38.93,38.93,9215.0,32.6672,32.6672,32.6504,32.6504,9215.0
2019-11-26 12:40:00,38.93,38.93,38.9,38.91,13854.0,32.6504,32.6504,32.6252,32.6336,13854.0
2019-11-26 12:45:00,38.91,38.92,38.84,38.86,50708.0,32.6336,32.642,32.5749,32.5917,50708.0
2019-11-26 12:50:00,38.86,38.86,38.79,38.81,42628.0,32.5917,32.5917,32.533,32.5498,42628.0
2019-11-26 12:55:00,38.82,38.85,38.79,38.84,21792.0,32.5582,32.5833,32.533,32.5749,21792.0
2019-11-26 13:00:00,38.84,38.89,38.83,38.88,13827.0,32.5749,32.6169,32.5665,32.6085,13827.0
2019-11-26 13:05:00,38.88,38.88,38.83,38.84,10404.0,32.6085,32.6085,32.5665,32.5749,10404.0
2019-11-26 13:10:00,38.83,38.85,38.81,38.84,13242.0,32.5665,32.5833,32.5498,32.5749,13242.0
2019-11-26 13:15:00,38.85,38.9,38.84,38.9,13418.0,32.5833,32.6252,32.5749,32.6252,13418.0
2019-11-26 13:20:00,38.9,38.9,38.86,38.87,6455.0,32.6252,32.6252,32.5917,32.6001,6455.0
2019-11-26 13:25:00,38.86,38.91,38.86,38.91,12943.0,32.5917,32.6336,32.5917,32.6336,12943.0
2019-11-26 13:30:00,38.91,38.92,38.85,38.86,17418.0,32.6336,32.642,32.5833,32.5917,17418.0
2019-11-26 13:35:00,38.87,38.88,38.84,38.86,10543.0,32.6001,32.6085,32.5749,32.5917,10543.0
2019-11-26 13:40:00,38.86,38.86,38.85,38.85,13283.0,32.5917,32.5917,32.5833,32.5833,13283.0
2019-11-26 13:45:00,38.86,38.86,38.79,38.83,14477.0,32.5917,32.5917,32.533,32.5665,14477.0
2019-11-26 13:50:00,38.83,38.83,38.79,38.82,11970.0,32.5665,32.5665,32.533,32.5582,11970.0
2019-11-26 13:55:00,38.82,38.82,38.81,38.82,4437.0,32.5582,32.5582,32.5498,32.5582,4437.0
2019-11-26 14:00:00,38.82,38.88,38.81,38.88,22596.0,32.5582,32.6085,32.5498,32.6085,22596.0
2019-11-26 14:05:00,38.88,38.89,38.87,38.89,6674.0,32.6085,32.6169,32.6001,32.6169,6674.0
2019-11-26 14:10:00,38.89,38.92,38.88,38.89,35527.0,32.6169,32.642,32.6085,32.6169,35527.0
2019-11-26 14:15:00,38.88,38.92,38.88,38.91,12745.0,32.6085,32.642,32.6085,32.6336,12745.0
2019-11-26 14:20:00,38.91,38.94,38.86,38.89,68816.0,32.6336,32.6588,32.5917,32.6169,68816.0
2019-11-26 14:25:00,38.89,38.9,38.88,38.9,5680.0,32.6169,32.6252,32.6085,32.6252,5680.0
2019-11-26 14:30:00,38.9,38.94,38.9,38.94,14918.0,32.6252,32.6588,32.6252,32.6588,14918.0
2019-11-26 14:35:00,38.94,38.94,38.92,38.93,13481.0,32.6588,32.6588,32.642,32.6504,13481.0
2019-11-26 14:40:00,38.93,38.94,38.88,38.9,13112.0,32.6504,32.6588,32.6085,32.6252,13112.0
2019-11-26 14:45:00,38.9,38.92,38.88,38.89,14914.0,32.6252,32.642,32.6085,32.6169,14914.0
2019-11-26 14:50:00,38.9,38.9,38.89,38.9,9092.0,32.6252,32.6252,32.6169,32.6252,9092.0
2019-11-26 14:55:00,38.9,38.9,38.87,38.87,10280.0,32.6252,32.6252,32.6001,32.6001,10280.0
2019-11-26 15:00:00,38.87,38.9,38.86,38.87,13384.0,32.6001,32.6252,32.5917,32.6001,13384.0
2019-11-26 15:05:00,38.87,38.88,38.85,38.87,16964.0,32.6001,32.6085,32.5833,32.6001,16964.0
2019-11-26 15:10:00,38.87,38.89,38.86,38.88,25645.0,32.6001,32.6169,32.5917,32.6085,25645.0
2019-11-26 15:15:00,38.88,38.91,38.87,38.88,9934.0,32.6085,32.6336,32.6001,32.6085,9934.0
2019-11-26 15:20:00,38.88,38.91,38.88,38.9,10741.0,32.6085,32.6336,32.6085,32.6252,10741.0
2019-11-26 15:25:00,38.89,38.92,38.89,38.91,11485.0,32.6169,32.642,32.6169,32.6336,11485.0
2019-11-26 15:30:00,38.91,38.92,38.89,38.91,43165.0,32.6336,32.642,32.6169,32.6336,43165.0
2019-11-26 15:35:00,38.91,38.94,38.9,38.94,30192.0,32.6336,32.6588,32.6252,32.6588,30192.0
2019-11-26 15:40:00,38.94,38.95,38.93,38.95,38020.0,32.6588,32.6672,32.6504,32.6672,38020.0
2019-11-26 15:45:00,38.95,38.98,38.94,38.98,62764.0,32.6672,32.6923,32.6588,32.6923,62764.0
2019-11-26 15:50:00,38.98,38.99,38.86,38.88,180095.0,32.6923,32.7007,32.5917,32.6085,180095.0
2019-11-26 15:55:00,38.88,38.98,38.88,38.92,273454.0,32.6085,32.6923,32.6085,32.642,273454.0
2019-11-27 09:30:00,39.12,39.14,39.0,39.12,12389.0,32.8098,32.8265,32.7091,32.8098,12389.0
2019-11-27 09:35:00,39.14,39.15,39.0,39.03,6337.0,32.8265,32.8349,32.7091,32.7343,6337.0
2019-11-27 09:40:00,39.04,39.05,38.99,39.03,3698.0,32.7427,32.7511,32.7007,32.7343,3698.0
2019-11-27 09:45:00,39.02,39.06,39.0,39.04,7708.0,32.7259,32.7594,32.7091,32.7427,7708.0
2019-11-27 09:50:00,39.05,39.09,39.01,39.09,11395.0,32.7511,32.7846,32.7175,32.7846,11395.0
2019-11-27 09:55:00,39.09,39.1,39.03,39.04,6163.0,32.7846,32.793,32.7343,32.7427,6163.0
2019-11-27 10:00:00,39.04,39.06,39.0,39.01,9121.0,32.7427,32.7594,32.7091,32.7175,9121.0
2019-11-27 10:05:00,39.02,39.05,39.01,39.02,5974.0,32.7259,32.7511,32.7175,32.7259,5974.0
2019-11-27 10:10:00,39.01,39.05,39.0,39.03,8047.0,32.7175,32.7511,32.7091,32.7343,8047.0
2019-11-27 10:15:00,39.03,39.08,39.0,39.05,10919.0,32.7343,32.7762,32.7091,32.7511,10919.0
2019-11-27 10:20:00,39.06,39.08,38.99,39.0,8685.0,32.7594,32.7762,32.7007,32.7091,8685.0
2019-11-27 10:25:00,39.0,39.07,38.91,38.92,532156.0,32.7091,32.7678,32.6336,32.642,532156.0
2019-11-27 10:30:00,38.93,39.07,38.93,39.06,9504.0,32.6504,32.7678,32.6504,32.7594,9504.0
2019-11-27 10:35:00,39.07,39.14,39.04,39.14,15170.0,32.7678,32.8265,32.7427,32.8265,15170.0
2019-11-27 10:40:00,39.14,39.19,39.14,39.16,10811.0,32.8265,32.8685,32.8265,32.8433,10811.0
2019-11-27 10:45:00,39.16,39.21,39.13,39.21,12803.0,32.8433,32.8852,32.8181,32.8852,12803.0
2019-11-27 10:50:00,39.21,39.23,39.18,39.18,13049.0,32.8852,32.902,32.8601,32.8601,13049.0
2019-11-27 10:55:00,39.18,39.19,39.13,39.13,7586.0,32.8601,32.8685,32.8181,32.8181,7586.0
2019-11-27 11:00:00,39.13,39.13,39.07,39.08,12109.0,32.8181,32.8181,32.7678,32.7762,12109.0
2019-11-27 11:05:00,39.08,39.11,39.05,39.11,6583.0,32.7762,32.8014,32.7511,32.8014,6583.0
2019-11-27 11:10:00,39.12,39.12,39.09,39.12,7457.0,32.8098,32.8098,32.7846,32.8098,7457.0
2019-11-27 11:15:00,39.11,39.11,39.08,39.11,4077.0,32.8014,32.8014,32.7762,32.8014,4077.0
2019-11-27 11:20:00,39.1,39.11,39.09,39.1,6758.0,32.793,32.8014,32.7846,32.793,6758.0
2019-11-27 11:25:00,39.09,39.09,39.04,39.08,6664.0,32.7846,32.7846,32.7427,32.7762,6664.0
2019-11-27 11:30:00,39.08,39.16,39.08,39.15,6703.0,32.7762,32.8433,32.7762,32.8349,6703.0
2019-11-27 11:35:00,39.14,39.17,39.1,39.12,14116.0,32.8265,32.8517,32.793,32.8098,14116.0
2019-11-27 11:40:00,39.12,39.15,39.11,39.14,10263.0,32.8098,32.8349,32.8014,32.8265,10263.0
2019-11-27 11:45:00,39.14,39.15,39.12,39.13,10906.0,32.8265,32.8349,32.8098,32.8181,10906.0
2019-11-27 11:50:00,39.12,39.16,39.1,39.16,11618.0,32.8098,32.8433,32.793,32.8433,11618.0
2019-11-27 11:55:00,39.16,39.17,39.13,39.15,11776.0,32.8433,32.8517,32.8181,32.8349,11776.0
2019-11-27 12:00:00,39.14,39.18,39.14,39.17,6474.0,32.8265,32.8601,32.8265,32.8517,6474.0
2019-11-27 12:05:00,39.16,39.18,39.15,39.15,9310.0,32.8433,32.8601,32.8349,32.8349,9310.0
2019-11-27 12:10:00,39.16,39.17,39.14,39.17,12083.0,32.8433,32.8517,32.8265,32.8517,12083.0
2019-11-27 12:15:00,39.16,39.17,39.13,39.14,6358.0,32.8433,32.8517,32.8181,32.8265,6358.0
2019-11-27 12:20:00,39.13,39.13,39.08,39.09,15881.0,32.8181,32.8181,32.7762,32.7846,15881.0
2019-11-27 12:25:00,39.09,39.13,39.08,39.13,10944.0,32.7846,32.8181,32.7762,32.8181,10944.0
2019-11-27 12:30:00,39.13,39.17,39.12,39.17,8628.0,32.8181,32.8517,32.8098,32.8517,8628.0
2019-11-27 12:35:00,39.17,39.17,39.12,39.13,12062.0,32.8517,32.8517,32.8098,32.8181,12062.0
2019-11-27 12:40:00,39.13,39.13,39.08,39.09,9122.0,32.8181,32.8181,32.7762,32.7846,9122.0
2019-11-27 12:45:00,39.09,39.12,39.06,39.12,9300.0,32.7846,32.8098,32.7594,32.8098,9300.0
2019-11-27 12:50:00,39.13,39.18,39.13,39.17,8465.0,32.8181,32.8601,32.8181,32.8517,8465.0
2019-11-27 12:55:00,39.16,39.17,39.14,39.16,5800.0,32.8433,32.8517,32.8265,32.8433,5800.0
2019-11-27 13:00:00,39.16,39.16,39.14,39.15,3659.0,32.8433,32.8433,32.8265,32.8349,3659.0
2019-11-27 13:05:00,39.16,39.17,39.14,39.16,7626.0,32.8433,32.8517,32.8265,32.8433,7626.0
2019-11-27 13:10:00,39.15,39.18,39.15,39.17,12162.0,32.8349,32.8601,32.8349,32.8517,12162.0
2019-11-27 13:15:00,39.16,39.19,39.15,39.18,6708.0,32.8433,32.8685,32.8349,32.8601,6708.0
2019-11-27 13:20:00,39.18,39.2,39.17,39.18,7976.0,32.8601,32.8769,32.8517,32.8601,7976.0
2019-11-27 13:25:00,39.18,39.2,39.18,39.19,8210.0,32.8601,32.8769,32.8601,32.8685,8210.0
2019-11-27 13:30:00,39.2,39.23,39.18,39.21,4980.0,32.8769,32.902,32.8601,32.8852,4980.0
2019-11-27 13:35:00,39.21,39.24,39.21,39.22,13407.0,32.8852,32.9104,32.8852,32.8936,13407.0
2019-11-27 13:40:00,39.22,39.23,39.2,39.21,7709.0,32.8936,32.902,32.8769,32.8852,7709.0
2019-11-27 13:45:00,39.21,39.22,39.19,39.21,10664.0,32.8852,32.8936,32.8685,32.8852,10664.0
2019-11-27 13:50:00,39.21,39.23,39.2,39.21,8366.0,32.8852,32.902,32.8769,32.8852,8366.0
2019-11-27 13:55:00,39.19,39.2,39.19,39.19,5926.0,32.8685,32.8769,32.8685,32.8685,5926.0
2019-11-27 14:00:00,39.19,39.21,39.18,39.21,5859.0,32.8685,32.8852,32.8601,32.8852,5859.0
2019-11-27 14:05:00,39.21,39.21,39.19,39.2,10719.0,32.8852,32.8852,32.8685,32.8769,10719.0
2019-11-27 14:10:00,39.2,39.22,39.19,39.2,10251.0,32.8769,32.8936,32.8685,32.8769,10251.0
2019-11-27 14:15:00,39.21,39.23,39.2,39.2,19897.0,32.8852,32.902,32.8769,32.8769,19897.0
2019-11-27 14:20:00,39.2,39.21,39.2,39.2,4751.0,32.8769,32.8852,32.8769,32.8769,4751.0
2019-11-27 14:25:00,39.2,39.21,39.19,39.2,10499.0,32.8769,32.8852,32.8685,32.8769,10499.0
2019-11-27 14:30:00,39.21,39.21,39.18,39.19,7080.0,32.8852,32.8852,32.8601,32.8685,7080.0
2019-11-27 14:35:00,39.19,39.19,39.15,39.16,11048.0,32.8685,32.8685,32.8349,32.8433,11048.0
2019-11-27 14:40:00,39.15,39.17,39.14,39.16,15604.0,32.8349,32.8517,32.8265,32.8433,15604.0
2019-11-27 14:45:00,39.16,39.17,39.14,39.16,16691.0,32.8433,32.8517,32.8265,32.8433,16691.0
2019-11-27 14:50:00,39.16,39.16,39.13,39.15,12063.0,32.8433,32.8433,32.8181,32.8349,12063.0
2019-11-27 14:55:00,39.15,39.16,39.14,39.16,6717.0,32.8349,32.8433,32.8265,32.8433,6717.0
2019-11-27 15:00:00,39.15,39.17,39.14,39.16,22295.0,32.8349,32.8517,32.8265,32.8433,22295.0
2019-11-27 15:05:00,39.17,39.17,39.14,39.15,15719.0,32.8517,32.8517,32.8265,32.8349,15719.0
2019-11-27 15:10:00,39.14,39.2,39.13,39.2,19608.0,32.8265,32.8769,32.8181,32.8769,19608.0
2019-11-27 15:15:00,39.19,39.19,39.15,39.18,19444.0,32.8685,32.8685,32.8349,32.8601,19444.0
2019-11-27 15:20:00,39.18,39.19,39.16,39.17,15377.0,32.8601,32.8685,32.8433,32.8517,15377.0
2019-11-27 15:25:00,39.16,39.18,39.15,39.17,21783.0,32.8433,32.8601,32.8349,32.8517,21783.0
2019-11-27 15:30:00,39.17,39.19,39.13,39.15,22631.0,32.8517,32.8685,32.8181,32.8349,22631.0
2019-11-27 15:35:00,39.15,39.16,39.12,39.13,28862.0,32.8349,32.8433,32.8098,32.8181,28862.0
2019-11-27 15:40:00,39.13,39.15,39.12,39.13,29190.0,32.8181,32.8349,32.8098,32.8181,29190.0
2019-11-27 15:45:00,39.13,39.13,39.09,39.11,70783.0,32.8181,32.8181,32.7846,32.8014,70783.0
2019-11-27 15:50:00,39.12,39.18,39.1,39.18,94015.0,32.8098,32.8601,32.793,32.8601,94015.0
2019-11-27 15:55:00,39.17,39.18,39.07,39.08,346163.0,32.8517,32.8601,32.7678,32.7762,346163.0
2019-11-29 09:30:00,39.01,39.05,38.88,39.04,21395.0,32.7175,32.7511,32.6085,32.7427,21395.0
2019-11-29 09:35:00,39.02,39.14,39.01,39.14,13476.0,32.7259,32.8265,32.7175,32.8265,13476.0
2019-11-29 09:40:00,39.15,39.18,39.09,39.18,11966.0,32.8349,32.8601,32.7846,32.8601,11966.0
2019-11-29 09:45:00,39.18,39.18,39.11,39.18,12155.0,32.8601,32.8601,32.8014,32.8601,12155.0
2019-11-29 09:50:00,39.18,39.18,39.08,39.12,23854.0,32.8601,32.8601,32.7762,32.8098,23854.0
2019-11-29 09:55:00,39.11,39.17,39.09,39.16,11518.0,32.8014,32.8517,32.7846,32.8433,11518.0
2019-11-29 10:00:00,39.16,39.27,39.16,39.23,25276.0,32.8433,32.9356,32.8433,32.902,25276.0
2019-11-29 10:05:00,39.24,39.37,39.23,39.37,12624.0,32.9104,33.0194,32.902,33.0194,12624.0
2019-11-29 10:10:00,39.36,39.43,39.32,39.43,17370.0,33.011,33.0698,32.9775,33.0698,17370.0
2019-11-29 10:15:00,39.43,39.48,39.41,39.47,25381.0,33.0698,33.1117,33.053,33.1033,25381.0
2019-11-29 10:20:00,39.47,39.54,39.47,39.54,26467.0,33.1033,33.162,33.1033,33.162,26467.0
2019-11-29 10:25:00,39.54,39.59,39.51,39.59,16369.0,33.162,33.2039,33.1368,33.2039,16369.0
2019-11-29 10:30:00,39.6,39.67,39.58,39.63,26230.0,33.2123,33.271,33.1956,33.2375,26230.0
2019-11-29 10:35:00,39.63,39.71,39.62,39.68,29624.0,33.2375,33.3046,33.2291,33.2794,29624.0
2019-11-29 10:40:00,39.68,39.73,39.62,39.73,28484.0,33.2794,33.3214,33.2291,33.3214,28484.0
2019-11-29 10:45:00,39.72,39.81,39.71,39.74,27880.0,33.313,33.3885,33.3046,33.3297,27880.0
2019-11-29 10:50:00,39.73,39.81,39.72,39.79,14849.0,33.3214,33.3885,33.313,33.3717,14849.0
2019-11-29 10:55:00,39.79,39.81,39.7,39.7,27339.0,33.3717,33.3885,33.2962,33.2962,27339.0
2019-11-29 11:00:00,39.69,39.7,39.62,39.64,42966.0,33.2878,33.2962,33.2291,33.2459,42966.0
2019-11-29 11:05:00,39.63,39.78,39.62,39.78,19070.0,33.2375,33.3633,33.2291,33.3633,19070.0
2019-11-29 11:10:00,39.79,39.85,39.77,39.77,24096.0,33.3717,33.422,33.3549,33.3549,24096.0
2019-11-29 11:15:00,39.77,39.89,39.76,39.82,22747.0,33.3549,33.4556,33.3465,33.3968,22747.0
2019-11-29 11:20:00,39.81,39.88,39.81,39.84,25471.0,33.3885,33.4472,33.3885,33.4136,25471.0
2019-11-29 11:25:00,39.84,39.89,39.81,39.82,24129.0,33.4136,33.4556,33.3885,33.3968,24129.0
2019-11-29 11:30:00,39.81,39.84,39.77,39.78,22200.0,33.3885,33.4136,33.3549,33.3633,22200.0
2019-11-29 11:35:00,39.77,39.81,39.77,39.8,16390.0,33.3549,33.3885,33.3549,33.3801,16390.0
2019-11-29 11:40:00,39.8,39.83,39.78,39.8,28797.0,33.3801,33.4052,33.3633,33.3801,28797.0
2019-11-29 11:45:00,39.8,39.8,39.76,39.76,22131.0,33.3801,33.3801,33.3465,33.3465,22131.0
2019-11-29 11:50:00,39.76,39.86,39.75,39.86,36942.0,33.3465,33.4304,33.3381,33.4304,36942.0
2019-11-29 11:55:00,39.85,39.88,39.81,39.87,19973.0,33.422,33.4472,33.3885,33.4388,19973.0
2019-11-29 12:00:00,39.88,39.9,39.82,39.83,29864.0,33.4472,33.4639,33.3968,33.4052,29864.0
2019-11-29 12:05:00,39.83,39.88,39.82,39.87,25100.0,33.4052,33.4472,33.3968,33.4388,25100.0
2019-11-29 12:10:00,39.87,39.9,39.83,39.86,42650.0,33.4388,33.4639,33.4052,33.4304,42650.0
2019-11-29 12:15:00,39.85,39.86,39.73,39.75,38200.0,33.422,33.4304,33.3214,33.3381,38200.0
2019-11-29 12:20:00,39.75,39.75,39.7,39.71,38515.0,33.3381,33.3381,33.2962,33.3046,38515.0
2019-11-29 12:25:00,39.7,39.72,39.66,39.71,34464.0,33.2962,33.313,33.2627,33.3046,34464.0
2019-11-29 12:30:00,39.7,39.77,39.7,39.76,41455.0,33.2962,33.3549,33.2962,33.3465,41455.0
2019-11-29 12:35:00,39.76,39.79,39.74,39.74,31570.0,33.3465,33.3717,33.3297,33.3297,31570.0
2019-11-29 12:40:00,39.74,39.79,39.73,39.77,29151.0,33.3297,33.3717,33.3214,33.3549,29151.0
2019-11-29 12:45:00,39.76,39.79,39.73,39.78,38165.0,33.3465,33.3717,33.3214,33.3633,38165.0
2019-11-29 12:50:00,39.77,39.77,39.67,39.67,80421.0,33.3549,33.3549,33.271,33.271,80421.0
2019-11-29 12:55:00,39.68,39.75,39.65,39.74,107311.0,33.2794,33.3381,33.2543,33.3297,107311.0
2019-12-02 09:30:00,39.67,39.94,39.65,39.93,61131.0,33.271,33.4975,33.2543,33.4891,61131.0
2019-12-02 09:35:00,39.92,40.04,39.92,40.01,39558.0,33.4807,33.5814,33.4807,33.5562,39558.0
2019-12-02 09:40:00,40.01,40.06,39.94,39.98,22637.0,33.5562,33.5981,33.4975,33.531,22637.0
2019-12-02 09:45:00,39.98,40.0,39.94,39.97,16790.0,33.531,33.5478,33.4975,33.5226,16790.0
2019-12-02 09:50:00,39.97,40.01,39.87,39.88,33871.0,33.5226,33.5562,33.4388,33.4472,33871.0
2019-12-02 09:55:00,39.88,39.98,39.88,39.92,11189.0,33.4472,33.531,33.4472,33.4807,11189.0
2019-12-02 10:00:00,39.92,40.01,39.87,39.97,31598.0,33.4807,33.5562,33.4388,33.5226,31598.0
2019-12-02 10:05:00,39.97,39.98,39.92,39.95,11506.0,33.5226,33.531,33.4807,33.5059,11506.0
2019-12-02 10:10:00,39.96,40.0,39.9,39.9,15567.0,33.5143,33.5478,33.4639,33.4639,15567.0
2019-12-02 10:15:00,39.89,39.91,39.83,39.83,16141.0,33.4556,33.4723,33.4052,33.4052,16141.0
2019-12-02 10:20:00,39.81,39.91,39.81,39.89,19577.0,33.3885,33.4723,33.3885,33.4556,19577.0
2019-12-02 10:25:00,39.9,39.97,39.89,39.97,17577.0,33.4639,33.5226,33.4556,33.5226,17577.0
2019-12-02 10:30:00,39.96,40.01,39.94,40.01,19023.0,33.5143,33.5562,33.4975,33.5562,19023.0
2019-12-02 10:35:00,40.01,40.01,39.94,39.96,19052.0,33.5562,33.5562,33.4975,33.5143,19052.0
2019-12-02 10:40:00,39.96,40.02,39.96,39.98,20253.0,33.5143,33.5646,33.5143,33.531,20253.0
2019-12-02 10:45:00,39.97,39.98,39.91,39.91,14502.0,33.5226,33.531,33.4723,33.4723,14502.0
2019-12-02 10:50:00,39.91,39.91,39.82,39.88,20734.0,33.4723,33.4723,33.3968,33.4472,20734.0
2019-12-02 10:55:00,39.88,39.95,39.87,39.9,37774.0,33.4472,33.5059,33.4388,33.4639,37774.0
2019-12-02 11:00:00,39.9,40.01,39.9,39.98,23269.0,33.4639,33.5562,33.4639,33.531,23269.0
2019-12-02 11:05:00,39.98,40.04,39.95,40.04,14538.0,33.531,33.5814,33.5059,33.5814,14538.0
2019-12-02 11:10:00,40.04,40.07,40.02,40.06,18691.0,33.5814,33.6065,33.5646,33.5981,18691.0
2019-12-02 11:15:00,40.06,40.11,40.04,40.09,20171.0,33.5981,33.6401,33.5814,33.6233,20171.0
2019-12-02 11:20:00,40.08,40.16,40.08,40.1,37004.0,33.6149,33.682,33.6149,33.6317,37004.0
2019-12-02 11:25:00,40.11,40.14,40.07,40.08,24135.0,33.6401,33.6652,33.6065,33.6149,24135.0
2019-12-02 11:30:00,40.08,40.09,40.04,40.06,10905.0,33.6149,33.6233,33.5814,33.5981,10905.0
2019-12-02 11:35:00,40.06,40.12,40.04,40.12,18536.0,33.5981,33.6485,33.5814,33.6485,18536.0
2019-12-02 11:40:00,40.13,40.19,40.09,40.18,24964.0,33.6568,33.7072,33.6233,33.6988,24964.0
2019-12-02 11:45:00,40.18,40.18,40.05,40.05,12955.0,33.6988,33.6988,33.5897,33.5897,12955.0
2019-12-02 11:50:00,40.05,40.06,39.98,40.02,16821.0,33.5897,33.5981,33.531,33.5646,16821.0
2019-12-02 11:55:00,40.01,40.02,39.96,39.99,10934.0,33.5562,33.5646,33.5143,33.5394,10934.0
2019-12-02 12:00:00,39.99,40.0,39.95,39.95,20110.0,33.5394,33.5478,33.5059,33.5059,20110.0
2019-12-02 12:05:00,39.96,39.97,39.94,39.97,13095.0,33.5143,33.5226,33.4975,33.5226,13095.0
2019-12-02 12:10:00,39.97,39.99,39.96,39.97,4571.0,33.5226,33.5394,33.5143,33.5226,4571.0
2019-12-02 12:15:00,39.97,39.98,39.95,39.96,13465.0,33.5226,33.531,33.5059,33.5143,13465.0
2019-12-02 12:20:00,39.96,39.99,39.94,39.98,8889.0,33.5143,33.5394,33.4975,33.531,8889.0
2019-12-02 12:25:00,39.97,40.02,39.96,40.01,21408.0,33.5226,33.5646,33.5143,33.5562,21408.0
2019-12-02 12:30:00,40.02,40.03,39.96,39.96,8463.0,33.5646,33.573,33.5143,33.5143,8463.0
2019-12-02 12:35:00,39.96,40.0,39.96,39.99,9770.0,33.5143,33.5478,33.5143,33.5394,9770.0
2019-12-02 12:40:00,39.99,40.03,39.98,40.01,7810.0,33.5394,33.573,33.531,33.5562,7810.0
2019-12-02 12:45:00,40.02,40.04,40.01,40.02,16831.0,33.5646,33.5814,33.5562,33.5646,16831.0
2019-12-02 12:50:00,40.02,40.03,40.0,40.01,8366.0,33.5646,33.573,33.5478,33.5562,8366.0
2019-12-02 12:55:00,40.0,40.02,39.98,39.98,8747.0,33.5478,33.5646,33.531,33.531,8747.0
2019-12-02 13:00:00,39.99,40.03,39.99,40.03,10479.0,33.5394,33.573,33.5394,33.573,10479.0
2019-12-02 13:05:00,40.03,40.06,40.02,40.05,11888.0,33.573,33.5981,33.5646,33.5897,11888.0
2019-12-02 13:10:00,40.05,40.06,40.03,40.04,11372.0,33.5897,33.5981,33.573,33.5814,11372.0
2019-12-02 13:15:00,40.03,40.05,40.0,40.03,14476.0,33.573,33.5897,33.5478,33.573,14476.0
2019-12-02 13:20:00,40.04,40.05,40.01,40.02,6933.0,33.5814,33.5897,33.5562,33.5646,6933.0
2019-12-02 13:25:00,40.02,40.06,40.01,40.05,15766.0,33.5646,33.5981,33.5562,33.5897,15766.0
2019-12-02 13:30:00,40.05,40.05,39.97,40.01,13728.0,33.5897,33.5897,33.5226,33.5562,13728.0
2019-12-02 13:35:00,40.01,40.02,39.98,40.0,13408.0,33.5562,33.5646,33.531,33.5478,13408.0
2019-12-02 13:40:00,39.99,40.02,39.99,40.01,10178.0,33.5394,33.5646,33.5394,33.5562,10178.0
2019-12-02 13:45:00,40.01,40.04,40.0,40.03,12944.0,33.5562,33.5814,33.5478,33.573,12944.0
2019-12-02 13:50:00,40.04,40.06,40.03,40.06,13158.0,33.5814,33.5981,33.573,33.5981,13158.0
2019-12-02 13:55:00,40.07,40.07,40.02,40.02,14418.0,33.6065,33.6065,33.5646,33.5646,14418.0
2019-12-02 14:00:00,40.02,40.06,40.02,40.04,26836.0,33.5646,33.5981,33.5646,33.5814,26836.0
2019-12-02 14:05:00,40.04,40.05,40.03,40.04,13210.0,33.5814,33.5897,33.573,33.5814,13210.0
2019-12-02 14:10:00,40.05,40.06,40.04,40.04,10148.0,33.5897,33.5981,33.5814,33.5814,10148.0
2019-12-02 14:15:00,40.04,40.04,39.98,40.0,18966.0,33.5814,33.5814,33.531,33.5478,18966.0
2019-12-02 14:20:00,40.0,40.01,39.98,40.0,13207.0,33.5478,33.5562,33.531,33.5478,13207.0
2019-12-02 14:25:00,40.0,40.0,39.99,40.0,4775.0,33.5478,33.5478,33.5394,33.5478,4775.0
2019-12-02 14:30:00,40.0,40.0,39.96,39.97,18017.0,33.5478,33.5478,33.5143,33.5226,18017.0
2019-12-02 14:35:00,39.97,39.97,39.95,39.97,8827.0,33.5226,33.5226,33.5059,33.5226,8827.0
2019-12-02 14:40:00,39.97,39.99,39.96,39.98,18131.0,33.5226,33.5394,33.5143,33.531,18131.0
2019-12-02 14:45:00,39.98,40.01,39.96,39.98,29033.0,33.531,33.5562,33.5143,33.531,29033.0
2019-12-02 14:50:00,39.98,40.02,39.97,40.0,33569.0,33.531,33.5646,33.5226,33.5478,33569.0
2019-12-02 14:55:00,40.0,40.0,39.97,39.98,5672.0,33.5478,33.5478,33.5226,33.531,5672.0
2019-12-02 15:00:00,39.98,40.0,39.97,39.98,18835.0,33.531,33.5478,33.5226,33.531,18835.0
2019-12-02 15:05:00,39.98,39.99,39.95,39.98,16903.0,33.531,33.5394,33.5059,33.531,16903.0
2019-12-02 15:10:00,39.98,39.98,39.96,39.97,13673.0,33.531,33.531,33.5143,33.5226,13673.0
2019-12-02 15:15:00,39.97,39.99,39.96,39.98,20558.0,33.5226,33.5394,33.5143,33.531,20558.0
2019-12-02 15:20:00,39.99,39.99,39.96,39.98,28647.0,33.5394,33.5394,33.5143,33.531,28647.0
2019-12-02 15:25:00,39.97,39.98,39.95,39.97,29271.0,33.5226,33.531,33.5059,33.5226,29271.0
2019-12-02 15:30:00,39.96,39.97,39.93,39.93,36960.0,33.5143,33.5226,33.4891,33.4891,36960.0
2019-12-02 15:35:00,39.94,40.0,39.93,39.96,35705.0,33.4975,33.5478,33.4891,33.5143,35705.0
2019-12-02 15:40:00,39.97,40.0,39.95,40.0,49721.0,33.5226,33.5478,33.5059,33.5478,49721.0
2019-12-02 15:45:00,40.0,40.0,39.98,39.99,44266.0,33.5478,33.5478,33.531,33.5394,44266.0
2019-12-02 15:50:00,40.0,40.0,39.84,39.86,128261.0,33.5478,33.5478,33.4136,33.4304,128261.0
2019-12-02 15:55:00,39.86,39.9,39.82,39.86,242617.0,33.4304,33.4639,33.3968,33.4304,242617.0
2019-12-03 09:30:00,39.77,39.9,39.73,39.86,33340.0,33.3549,33.4639,33.3214,33.4304,33340.0
2019-12-03 09:35:00,39.85,39.88,39.8,39.83,11427.0,33.422,33.4472,33.3801,33.4052,11427.0
2019-12-03 09:40:00,39.83,39.88,39.8,39.85,7315.0,33.4052,33.4472,33.3801,33.422,7315.0
2019-12-03 09:45:00,39.83,39.84,39.68,39.72,13348.0,33.4052,33.4136,33.2794,33.313,13348.0
2019-12-03 09:50:00,39.72,39.82,39.72,39.8,22874.0,33.313,33.3968,33.313,33.3801,22874.0
2019-12-03 09:55:00,39.8,39.86,39.72,39.75,44623.0,33.3801,33.4304,33.313,33.3381,44623.0
2019-12-03 10:00:00,39.75,39.78,39.68,39.69,27070.0,33.3381,33.3633,33.2794,33.2878,27070.0
2019-12-03 10:05:00,39.68,39.7,39.62,39.66,20790.0,33.2794,33.2962,33.2291,33.2627,20790.0
2019-12-03 10:10:00,39.65,39.84,39.63,39.84,23078.0,33.2543,33.4136,33.2375,33.4136,23078.0
2019-12-03 10:15:00,39.84,39.95,39.83,39.89,24215.0,33.4136,33.5059,33.4052,33.4556,24215.0
2019-12-03 10:20:00,39.89,39.9,39.81,39.82,14116.0,33.4556,33.4639,33.3885,33.3968,14116.0
2019-12-03 10:25:00,39.82,39.82,39.76,39.78,13694.0,33.3968,33.3968,33.3465,33.3633,13694.0
2019-12-03 10:30:00,39.78,39.81,39.75,39.79,9787.0,33.3633,33.3885,33.3381,33.3717,9787.0
2019-12-03 10:35:00,39.78,39.78,39.71,39.76,16025.0,33.3633,33.3633,33.3046,33.3465,16025.0
2019-12-03 10:40:00,39.76,39.89,39.74,39.89,19800.0,33.3465,33.4556,33.3297,33.4556,19800.0
2019-12-03 10:45:00,39.89,39.96,39.89,39.96,27960.0,33.4556,33.5143,33.4556,33.5143,27960.0
2019-12-03 10:50:00,39.96,40.02,39.95,39.99,31376.0,33.5143,33.5646,33.5059,33.5394,31376.0
2019-12-03 10:55:00,40.0,40.05,39.97,40.03,18548.0,33.5478,33.5897,33.5226,33.573,18548.0
2019-12-03 11:00:00,40.03,40.06,40.0,40.01,18854.0,33.573,33.5981,33.5478,33.5562,18854.0
2019-12-03 11:05:00,40.01,40.08,40.01,40.06,19916.0,33.5562,33.6149,33.5562,33.5981,19916.0
2019-12-03 11:10:00,40.06,40.1,40.02,40.1,23878.0,33.5981,33.6317,33.5646,33.6317,23878.0
2019-12-03 11:15:00,40.09,40.16,40.09,40.14,39086.0,33.6233,33.682,33.6233,33.6652,39086.0
2019-12-03 11:20:00,40.14,40.14,40.06,40.07,19155.0,33.6652,33.6652,33.5981,33.6065,19155.0
2019-12-03 11:25:00,40.07,40.1,40.06,40.08,10809.0,33.6065,33.6317,33.5981,33.6149,10809.0
2019-12-03 11:30:00,40.09,40.13,40.05,40.13,40629.0,33.6233,33.6568,33.5897,33.6568,40629.0
2019-12-03 11:35:00,40.12,40.16,40.11,40.11,14721.0,33.6485,33.682,33.6401,33.6401,14721.0
2019-12-03 11:40:00,40.11,40.14,40.1,40.1,10781.0,33.6401,33.6652,33.6317,33.6317,10781.0
2019-12-03 11:45:00,40.09,40.09,40.03,40.04,9718.0,33.6233,33.6233,33.573,33.5814,9718.0
2019-12-03 11:50:00,40.04,40.09,40.03,40.06,12379.0,33.5814,33.6233,33.573,33.5981,12379.0
2019-12-03 11:55:00,40.07,40.13,40.06,40.09,12051.0,33.6065,33.6568,33.5981,33.6233,12051.0
2019-12-03 12:00:00,40.09,40.14,40.06,40.11,21450.0,33.6233,33.6652,33.5981,33.6401,21450.0
2019-12-03 12:05:00,40.11,40.11,40.08,40.11,11802.0,33.6401,33.6401,33.6149,33.6401,11802.0
2019-12-03 12:10:00,40.12,40.12,40.09,40.12,12323.0,33.6485,33.6485,33.6233,33.6485,12323.0
2019-12-03 12:15:00,40.11,40.15,40.09,40.15,19237.0,33.6401,33.6736,33.6233,33.6736,19237.0
2019-12-03 12:20:00,40.14,40.21,40.13,40.18,28465.0,33.6652,33.7239,33.6568,33.6988,28465.0
2019-12-03 12:25:00,40.17,40.19,40.16,40.19,6901.0,33.6904,33.7072,33.682,33.7072,6901.0
2019-12-03 12:30:00,40.19,40.2,40.14,40.18,14809.0,33.7072,33.7155,33.6652,33.6988,14809.0
2019-12-03 12:35:00,40.18,40.2,40.17,40.17,9863.0,33.6988,33.7155,33.6904,33.6904,9863.0
2019-12-03 12:40:00,40.18,40.19,40.15,40.19,15285.0,33.6988,33.7072,33.6736,33.7072,15285.0
2019-12-03 12:45:00,40.19,40.21,40.15,40.21,12402.0,33.7072,33.7239,33.6736,33.7239,12402.0
2019-12-03 12:50:00,40.21,40.21,40.17,40.21,27999.0,33.7239,33.7239,33.6904,33.7239,27999.0
2019-12-03 12:55:00,40.22,40.28,40.21,40.27,25719.0,33.7323,33.7826,33.7239,33.7743,25719.0
2019-12-03 13:00:00,40.27,40.3,40.26,40.29,44630.0,33.7743,33.7994,33.7659,33.791,44630.0
2019-12-03 13:05:00,40.29,40.32,40.28,40.3,28773.0,33.791,33.8162,33.7826,33.7994,28773.0
2019-12-03 13:10:00,40.3,40.33,40.3,40.3,46848.0,33.7994,33.8246,33.7994,33.7994,46848.0
2019-12-03 13:15:00,40.3,40.36,40.3,40.36,46520.0,33.7994,33.8497,33.7994,33.8497,46520.0
2019-12-03 13:20:00,40.36,40.39,40.31,40.33,24351.0,33.8497,33.8749,33.8078,33.8246,24351.0
2019-12-03 13:25:00,40.33,40.41,40.33,40.39,53727.0,33.8246,33.8917,33.8246,33.8749,53727.0
2019-12-03 13:30:00,40.39,40.4,40.37,40.4,300633.0,33.8749,33.8833,33.8581,33.8833,300633.0
2019-12-03 13:35:00,40.38,40.46,40.35,40.41,103713.0,33.8665,33.9336,33.8414,33.8917,103713.0
2019-12-03 13:40:00,40.41,40.41,40.36,40.37,17213.0,33.8917,33.8917,33.8497,33.8581,17213.0
2019-12-03 13:45:00,40.37,40.39,40.37,40.38,17661.0,33.8581,33.8749,33.8581,33.8665,17661.0
2019-12-03 13:50:00,40.38,40.44,40.35,40.43,43519.0,33.8665,33.9168,33.8414,33.9084,43519.0
2019-12-03 13:55:00,40.43,40.45,40.4,40.4,15732.0,33.9084,33.9252,33.8833,33.8833,15732.0
2019-12-03 14:00:00,40.41,40.44,40.41,40.43,13158.0,33.8917,33.9168,33.8917,33.9084,13158.0
2019-12-03 14:05:00,40.42,40.44,40.41,40.41,13116.0,33.9001,33.9168,33.8917,33.8917,13116.0
2019-12-03 14:10:00,40.41,40.51,40.41,40.49,25025.0,33.8917,33.9755,33.8917,33.9588,25025.0
2019-12-03 14:15:00,40.48,40.51,40.43,40.43,69915.0,33.9504,33.9755,33.9084,33.9084,69915.0
2019-12-03 14:20:00,40.43,40.47,40.42,40.46,24285.0,33.9084,33.942,33.9001,33.9336,24285.0
2019-12-03 14:25:00,40.46,40.48,40.45,40.47,16481.0,33.9336,33.9504,33.9252,33.942,16481.0
2019-12-03 14:30:00,40.48,40.54,40.47,40.53,61775.0,33.9504,34.0007,33.942,33.9923,61775.0
2019-12-03 14:35:00,40.52,40.53,40.48,40.52,20505.0,33.9839,33.9923,33.9504,33.9839,20505.0
2019-12-03 14:40:00,40.53,40.54,40.48,40.5,18356.0,33.9923,34.0007,33.9504,33.9672,18356.0
2019-12-03 14:45:00,40.5,40.53,40.48,40.52,15554.0,33.9672,33.9923,33.9504,33.9839,15554.0
2019-12-03 14:50:00,40.53,40.54,40.51,40.52,29515.0,33.9923,34.0007,33.9755,33.9839,29515.0
2019-12-03 14:55:00,40.51,40.52,40.47,40.48,24242.0,33.9755,33.9839,33.942,33.9504,24242.0
2019-12-03 15:00:00,40.49,40.5,40.46,40.47,22581.0,33.9588,33.9672,33.9336,33.942,22581.0
2019-12-03 15:05:00,40.47,40.48,40.44,40.45,24480.0,33.942,33.9504,33.9168,33.9252,24480.0
2019-12-03 15:10:00,40.45,40.49,40.44,40.49,21227.0,33.9252,33.9588,33.9168,33.9588,21227.0
2019-12-03 15:15:00,40.49,40.5,40.45,40.45,24342.0,33.9588,33.9672,33.9252,33.9252,24342.0
2019-12-03 15:20:00,40.44,40.49,40.41,40.44,52364.0,33.9168,33.9588,33.8917,33.9168,52364.0
2019-12-03 15:25:00,40.44,40.45,40.42,40.44,26711.0,33.9168,33.9252,33.9001,33.9168,26711.0
2019-12-03 15:30:00,40.44,40.45,40.42,40.45,118076.0,33.9168,33.9252,33.9001,33.9252,118076.0
2019-12-03 15:35:00,40.45,40.45,40.42,40.43,55824.0,33.9252,33.9252,33.9001,33.9084,55824.0
2019-12-03 15:40:00,40.43,40.45,40.42,40.44,57438.0,33.9084,33.9252,33.9001,33.9168,57438.0
2019-12-03 15:45:00,40.44,40.48,40.43,40.44,73871.0,33.9168,33.9504,33.9084,33.9168,73871.0
2019-12-03 15:50:00,40.44,40.51,40.43,40.48,154900.0,33.9168,33.9755,33.9084,33.9504,154900.0
2019-12-03 15:55:00,40.48,40.51,40.41,40.41,214526.0,33.9504,33.9755,33.8917,33.8917,214526.0
2019-12-04 09:30:00,40.19,40.27,39.94,39.96,79306.0,33.7072,33.7743,33.4975,33.5143,79306.0
2019-12-04 09:35:00,39.95,39.99,39.78,39.8,58362.0,33.5059,33.5394,33.3633,33.3801,58362.0
2019-12-04 09:40:00,39.79,39.81,39.63,39.74,61840.0,33.3717,33.3885,33.2375,33.3297,61840.0
2019-12-04 09:45:00,39.75,39.75,39.59,39.63,34241.0,33.3381,33.3381,33.2039,33.2375,34241.0
2019-12-04 09:50:00,39.62,39.64,39.54,39.6,44522.0,33.2291,33.2459,33.162,33.2123,44522.0
2019-12-04 09:55:00,39.6,39.75,39.58,39.75,40036.0,33.2123,33.3381,33.1956,33.3381,40036.0
2019-12-04 10:00:00,39.74,39.83,39.71,39.78,30994.0,33.3297,33.4052,33.3046,33.3633,30994.0
2019-12-04 10:05:00,39.8,39.88,39.78,39.85,42711.0,33.3801,33.4472,33.3633,33.422,42711.0
2019-12-04 10:10:00,39.85,39.94,39.82,39.86,67758.0,33.422,33.4975,33.3968,33.4304,67758.0
2019-12-04 10:15:00,39.87,39.91,39.86,39.88,86561.0,33.4388,33.4723,33.4304,33.4472,86561.0
2019-12-04 10:20:00,39.88,39.9,39.82,39.86,119247.0,33.4472,33.4639,33.3968,33.4304,119247.0
2019-12-04 10:25:00,39.85,39.93,39.83,39.93,34776.0,33.422,33.4891,33.4052,33.4891,34776.0
2019-12-04 10:30:00,39.93,39.93,39.77,39.83,24969.0,33.4891,33.4891,33.3549,33.4052,24969.0
2019-12-04 10:35:00,39.82,39.9,39.81,39.89,29590.0,33.3968,33.4639,33.3885,33.4556,29590.0
2019-12-04 10:40:00,39.89,39.9,39.86,39.88,25278.0,33.4556,33.4639,33.4304,33.4472,25278.0
2019-12-04 10:45:00,39.87,39.9,39.84,39.88,21275.0,33.4388,33.4639,33.4136,33.4472,21275.0
2019-12-04 10:50:00,39.88,39.89,39.84,39.89,41219.0,33.4472,33.4556,33.4136,33.4556,41219.0
2019-12-04 10:55:00,39.89,39.89,39.82,39.84,31579.0,33.4556,33.4556,33.3968,33.4136,31579.0
2019-12-04 11:00:00,39.84,39.88,39.82,39.88,21643.0,33.4136,33.4472,33.3968,33.4472,21643.0
2019-12-04 11:05:00,39.87,39.89,39.82,39.85,54477.0,33.4388,33.4556,33.3968,33.422,54477.0
2019-12-04 11:10:00,39.84,39.9,39.83,39.83,53851.0,33.4136,33.4639,33.4052,33.4052,53851.0
2019-12-04 11:15:00,39.84,39.84,39.74,39.79,11888.0,33.4136,33.4136,33.3297,33.3717,11888.0
2019-12-04 11:20:00,39.78,39.79,39.74,39.78,7677.0,33.3633,33.3717,33.3297,33.3633,7677.0
2019-12-04 11:25:00,39.78,39.78,39.74,39.76,9880.0,33.3633,33.3633,33.3297,33.3465,9880.0
2019-12-04 11:30:00,39.76,39.77,39.72,39.77,21991.0,33.3465,33.3549,33.313,33.3549,21991.0
2019-12-04 11:35:00,39.77,39.85,39.76,39.85,20472.0,33.3549,33.422,33.3465,33.422,20472.0
2019-12-04 11:40:00,39.84,39.88,39.83,39.86,14985.0,33.4136,33.4472,33.4052,33.4304,14985.0
2019-12-04 11:45:00,39.85,39.85,39.8,39.81,9065.0,33.422,33.422,33.3801,33.3885,9065.0
2019-12-04 11:50:00,39.82,39.85,39.8,39.85,17013.0,33.3968,33.422,33.3801,33.422,17013.0
2019-12-04 11:55:00,39.84,39.88,39.84,39.85,10834.0,33.4136,33.4472,33.4136,33.422,10834.0
2019-12-04 12:00:00,39.84,39.85,39.78,39.78,8295.0,33.4136,33.422,33.3633,33.3633,8295.0
2019-12-04 12:05:00,39.78,39.79,39.74,39.77,14577.0,33.3633,33.3717,33.3297,33.3549,14577.0
2019-12-04 12:10:00,39.77,39.81,39.76,39.77,18402.0,33.3549,33.3885,33.3465,33.3549,18402.0
2019-12-04 12:15:00,39.77,39.78,39.76,39.77,7637.0,33.3549,33.3633,33.3465,33.3549,7637.0
2019-12-04 12:20:00,39.77,39.77,39.72,39.75,10323.0,33.3549,33.3549,33.313,33.3381,10323.0
2019-12-04 12:25:00,39.75,39.82,39.74,39.81,28569.0,33.3381,33.3968,33.3297,33.3885,28569.0
2019-12-04 12:30:00,39.81,39.82,39.78,39.8,6111.0,33.3885,33.3968,33.3633,33.3801,6111.0
2019-12-04 12:35:00,39.79,39.79,39.74,39.76,17758.0,33.3717,33.3717,33.3297,33.3465,17758.0
2019-12-04 12:40:00,39.77,39.77,39.74,39.75,8395.0,33.3549,33.3549,33.3297,33.3381,8395.0
2019-12-04 12:45:00,39.75,39.78,39.75,39.76,14519.0,33.3381,33.3633,33.3381,33.3465,14519.0
2019-12-04 12:50:00,39.75,39.78,39.74,39.77,22370.0,33.3381,33.3633,33.3297,33.3549,22370.0
2019-12-04 12:55:00,39.77,39.78,39.73,39.73,17599.0,33.3549,33.3633,33.3214,33.3214,17599.0
2019-12-04 13:00:00,39.74,39.75,39.7,39.71,11612.0,33.3297,33.3381,33.2962,33.3046,11612.0
2019-12-04 13:05:00,39.72,39.72,39.68,39.7,11979.0,33.313,33.313,33.2794,33.2962,11979.0
2019-12-04 13:10:00,39.69,39.69,39.65,39.69,11701.0,33.2878,33.2878,33.2543,33.2878,11701.0
2019-12-04 13:15:00,39.69,39.72,39.63,39.64,20243.0,33.2878,33.313,33.2375,33.2459,20243.0
2019-12-04 13:20:00,39.63,39.68,39.62,39.66,27111.0,33.2375,33.2794,33.2291,33.2627,27111.0
2019-12-04 13:25:00,39.66,39.73,39.65,39.72,16667.0,33.2627,33.3214,33.2543,33.313,16667.0
2019-12-04 13:30:00,39.72,39.74,39.7,39.73,14251.0,33.313,33.3297,33.2962,33.3214,14251.0
2019-12-04 13:35:00,39.73,39.75,39.71,39.75,23112.0,33.3214,33.3381,33.3046,33.3381,23112.0
2019-12-04 13:40:00,39.75,39.76,39.72,39.74,19871.0,33.3381,33.3465,33.313,33.3297,19871.0
2019-12-04 13:45:00,39.75,39.84,39.74,39.84,35135.0,33.3381,33.4136,33.3297,33.4136,35135.0
2019-12-04 13:50:00,39.84,39.87,39.82,39.86,12560.0,33.4136,33.4388,33.3968,33.4304,12560.0
2019-12-04 13:55:00,39.86,39.87,39.83,39.85,12093.0,33.4304,33.4388,33.4052,33.422,12093.0
2019-12-04 14:00:00,39.85,39.89,39.84,39.84,25217.0,33.422,33.4556,33.4136,33.4136,25217.0
2019-12-04 14:05:00,39.84,39.86,39.83,39.85,19128.0,33.4136,33.4304,33.4052,33.422,19128.0
2019-12-04 14:10:00,39.84,39.86,39.83,39.85,13096.0,33.4136,33.4304,33.4052,33.422,13096.0
2019-12-04 14:15:00,39.85,39.86,39.83,39.84,12921.0,33.422,33.4304,33.4052,33.4136,12921.0
2019-12-04 14:20:00,39.85,39.85,39.81,39.82,13034.0,33.422,33.422,33.3885,33.3968,13034.0
2019-12-04 14:25:00,39.81,39.82,39.76,39.8,24432.0,33.3885,33.3968,33.3465,33.3801,24432.0
2019-12-04 14:30:00,39.8,39.85,39.8,39.84,63164.0,33.3801,33.422,33.3801,33.4136,63164.0
2019-12-04 14:35:00,39.84,39.87,39.8,39.82,32311.0,33.4136,33.4388,33.3801,33.3968,32311.0
2019-12-04 14:40:00,39.82,39.84,39.8,39.82,25907.0,33.3968,33.4136,33.3801,33.3968,25907.0
2019-12-04 14:45:00,39.82,39.84,39.81,39.84,25100.0,33.3968,33.4136,33.3885,33.4136,25100.0
2019-12-04 14:50:00,39.84,39.91,39.83,39.87,41294.0,33.4136,33.4723,33.4052,33.4388,41294.0
2019-12-04 14:55:00,39.87,39.88,39.83,39.84,14527.0,33.4388,33.4472,33.4052,33.4136,14527.0
2019-12-04 15:00:00,39.84,39.85,39.8,39.81,25658.0,33.4136,33.422,33.3801,33.3885,25658.0
2019-12-04 15:05:00,39.81,39.84,39.81,39.82,23895.0,33.3885,33.4136,33.3885,33.3968,23895.0
2019-12-04 15:10:00,39.82,39.85,39.81,39.83,27583.0,33.3968,33.422,33.3885,33.4052,27583.0
2019-12-04 15:15:00,39.83,39.85,39.81,39.84,18442.0,33.4052,33.422,33.3885,33.4136,18442.0
2019-12-04 15:20:00,39.84,39.87,39.77,39.77,48311.0,33.4136,33.4388,33.3549,33.3549,48311.0
2019-12-04 15:25:00,39.78,39.8,39.75,39.75,19477.0,33.3633,33.3801,33.3381,33.3381,19477.0
2019-12-04 15:30:00,39.76,39.77,39.72,39.75,70973.0,33.3465,33.3549,33.313,33.3381,70973.0
2019-12-04 15:35:00,39.75,39.79,39.69,39.7,86096.0,33.3381,33.3717,33.2878,33.2962,86096.0
2019-12-04 15:40:00,39.7,39.7,39.65,39.68,44942.0,33.2962,33.2962,33.2543,33.2794,44942.0
2019-12-04 15:45:00,39.68,39.68,39.63,39.64,78562.0,33.2794,33.2794,33.2375,33.2459,78562.0
2019-12-04 15:50:00,39.63,39.66,39.52,39.52,131318.0,33.2375,33.2627,33.1452,33.1452,131318.0
2019-12-04 15:55:00,39.53,39.56,39.49,39.52,338954.0,33.1536,33.1788,33.1201,33.1452,338954.0
2019-12-05 09:30:00,39.51,39.54,39.42,39.51,37641.0,33.1368,33.162,33.0614,33.1368,37641.0
2019-12-05 09:35:00,39.51,39.56,39.43,39.48,35921.0,33.1368,33.1788,33.0698,33.1117,35921.0
2019-12-05 09:40:00,39.48,39.51,39.44,39.48,19632.0,33.1117,33.1368,33.0781,33.1117,19632.0
2019-12-05 09:45:00,39.45,39.52,39.44,39.49,15216.0,33.0865,33.1452,33.0781,33.1201,15216.0
2019-12-05 09:50:00,39.5,39.5,39.41,39.41,20438.0,33.1285,33.1285,33.053,33.053,20438.0
2019-12-05 09:55:00,39.41,39.45,39.37,39.4,16393.0,33.053,33.0865,33.0194,33.0446,16393.0
2019-12-05 10:00:00,39.38,39.38,39.32,39.32,22770.0,33.0278,33.0278,32.9775,32.9775,22770.0
2019-12-05 10:05:00,39.31,39.33,39.16,39.19,23876.0,32.9691,32.9859,32.8433,32.8685,23876.0
2019-12-05 10:10:00,39.19,39.2,38.98,39.01,122965.0,32.8685,32.8769,32.6923,32.7175,122965.0
2019-12-05 10:15:00,39.01,39.04,38.86,38.87,70543.0,32.7175,32.7427,32.5917,32.6001,70543.0
2019-12-05 10:20:00,38.88,38.98,38.86,38.86,64374.0,32.6085,32.6923,32.5917,32.5917,64374.0
2019-12-05 10:25:00,38.87,38.92,38.79,38.85,87041.0,32.6001,32.642,32.533,32.5833,87041.0
2019-12-05 10:30:00,38.86,39.01,38.85,38.98,43886.0,32.5917,32.7175,32.5833,32.6923,43886.0
2019-12-05 10:35:00,38.98,39.01,38.92,38.95,42612.0,32.6923,32.7175,32.642,32.6672,42612.0
2019-12-05 10:40:00,38.94,38.96,38.85,38.89,56455.0,32.6588,32.6756,32.5833,32.6169,56455.0
2019-12-05 10:45:00,38.89,38.95,38.84,38.88,32353.0,32.6169,32.6672,32.5749,32.6085,32353.0
2019-12-05 10:50:00,38.87,38.89,38.79,38.8,25284.0,32.6001,32.6169,32.533,32.5414,25284.0
2019-12-05 10:55:00,38.79,38.83,38.74,38.75,18063.0,32.533,32.5665,32.4911,32.4994,18063.0
2019-12-05 11:00:00,38.74,38.75,38.65,38.66,73285.0,32.4911,32.4994,32.4156,32.424,73285.0
2019-12-05 11:05:00,38.66,38.71,38.62,38.63,77390.0,32.424,32.4659,32.3904,32.3988,77390.0
2019-12-05 11:10:00,38.63,38.63,38.51,38.56,44057.0,32.3988,32.3988,32.2982,32.3401,44057.0
2019-12-05 11:15:00,38.55,38.62,38.55,38.59,97657.0,32.3317,32.3904,32.3317,32.3653,97657.0
2019-12-05 11:20:00,38.58,38.59,38.47,38.48,65764.0,32.3569,32.3653,32.2646,32.273,65764.0
2019-12-05 11:25:00,38.47,38.66,38.45,38.59,104938.0,32.2646,32.424,32.2478,32.3653,104938.0
2019-12-05 11:30:00,38.6,38.64,38.59,38.59,34313.0,32.3736,32.4072,32.3653,32.3653,34313.0
2019-12-05 11:35:00,38.6,38.69,38.55,38.69,40567.0,32.3736,32.4491,32.3317,32.4491,40567.0
2019-12-05 11:40:00,38.69,38.74,38.68,38.74,29594.0,32.4491,32.4911,32.4407,32.4911,29594.0
2019-12-05 11:45:00,38.74,38.81,38.74,38.8,16617.0,32.4911,32.5498,32.4911,32.5414,16617.0
2019-12-05 11:50:00,38.8,38.81,38.77,38.79,13894.0,32.5414,32.5498,32.5162,32.533,13894.0
2019-12-05 11:55:00,38.78,38.79,38.7,38.76,106708.0,32.5246,32.533,32.4575,32.5078,106708.0
2019-12-05 12:00:00,38.77,38.83,38.77,38.83,17871.0,32.5162,32.5665,32.5162,32.5665,17871.0
2019-12-05 12:05:00,38.82,38.84,38.82,38.83,16083.0,32.5582,32.5749,32.5582,32.5665,16083.0
2019-12-05 12:10:00,38.83,38.83,38.77,38.8,32794.0,32.5665,32.5665,32.5162,32.5414,32794.0
2019-12-05 12:15:00,38.81,38.82,38.73,38.73,13565.0,32.5498,32.5582,32.4827,32.4827,13565.0
2019-12-05 12:20:00,38.73,38.76,38.72,38.75,15200.0,32.4827,32.5078,32.4743,32.4994,15200.0
2019-12-05 12:25:00,38.73,38.77,38.71,38.73,7940.0,32.4827,32.5162,32.4659,32.4827,7940.0
2019-12-05 12:30:00,38.72,38.73,38.68,38.69,11317.0,32.4743,32.4827,32.4407,32.4491,11317.0
2019-12-05 12:35:00,38.68,38.69,38.63,38.65,9861.0,32.4407,32.4491,32.3988,32.4156,9861.0
2019-12-05 12:40:00,38.65,38.66,38.61,38.66,9640.0,32.4156,32.424,32.382,32.424,9640.0
2019-12-05 12:45:00,38.65,38.65,38.61,38.64,9568.0,32.4156,32.4156,32.382,32.4072,9568.0
2019-12-05 12:50:00,38.64,38.67,38.61,38.66,9225.0,32.4072,32.4323,32.382,32.424,9225.0
2019-12-05 12:55:00,38.65,38.67,38.62,38.63,8738.0,32.4156,32.4323,32.3904,32.3988,8738.0
2019-12-05 13:00:00,38.63,38.64,38.57,38.59,13137.0,32.3988,32.4072,32.3485,32.3653,13137.0
2019-12-05 13:05:00,38.59,38.59,38.54,38.55,15933.0,32.3653,32.3653,32.3233,32.3317,15933.0
2019-12-05 13:10:00,38.55,38.56,38.51,38.52,19566.0,32.3317,32.3401,32.2982,32.3065,19566.0
2019-12-05 13:15:00,38.52,38.54,38.48,38.54,19470.0,32.3065,32.3233,32.273,32.3233,19470.0
2019-12-05 13:20:00,38.53,38.55,38.51,38.52,13045.0,32.3149,32.3317,32.2982,32.3065,13045.0
2019-12-05 13:25:00,38.52,38.53,38.49,38.49,24564.0,32.3065,32.3149,32.2814,32.2814,24564.0
2019-12-05 13:30:00,38.5,38.51,38.48,38.48,15622.0,32.2898,32.2982,32.273,32.273,15622.0
2019-12-05 13:35:00,38.48,38.51,38.48,38.48,11341.0,32.273,32.2982,32.273,32.273,11341.0
2019-12-05 13:40:00,38.49,38.5,38.46,38.47,20644.0,32.2814,32.2898,32.2562,32.2646,20644.0
2019-12-05 13:45:00,38.47,38.48,38.43,38.44,37145.0,32.2646,32.273,32.2311,32.2394,37145.0
2019-12-05 13:50:00,38.44,38.46,38.41,38.45,32918.0,32.2394,32.2562,32.2143,32.2478,32918.0
2019-12-05 13:55:00,38.45,38.46,38.39,38.4,23610.0,32.2478,32.2562,32.1975,32.2059,23610.0
2019-12-05 14:00:00,38.4,38.41,38.36,38.39,18783.0,32.2059,32.2143,32.1724,32.1975,18783.0
2019-12-05 14:05:00,38.39,38.4,38.37,38.39,39670.0,32.1975,32.2059,32.1807,32.1975,39670.0
2019-12-05 14:10:00,38.39,38.45,38.36,38.42,102806.0,32.1975,32.2478,32.1724,32.2227,102806.0
2019-12-05 14:15:00,38.43,38.46,38.39,38.45,60261.0,32.2311,32.2562,32.1975,32.2478,60261.0
2019-12-05 14:20:00,38.46,38.57,38.45,38.55,30285.0,32.2562,32.3485,32.2478,32.3317,30285.0
2019-12-05 14:25:00,38.55,38.59,38.49,38.52,44239.0,32.3317,32.3653,32.2814,32.3065,44239.0
2019-12-05 14:30:00,38.52,38.54,38.47,38.49,16019.0,32.3065,32.3233,32.2646,32.2814,16019.0
2019-12-05 14:35:00,38.48,38.53,38.47,38.52,12955.0,32.273,32.3149,32.2646,32.3065,12955.0
2019-12-05 14:40:00,38.52,38.52,38.49,38.5,15779.0,32.3065,32.3065,32.2814,32.2898,15779.0
2019-12-05 14:45:00,38.51,38.52,38.45,38.46,30873.0,32.2982,32.3065,32.2478,32.2562,30873.0
2019-12-05 14:50:00,38.47,38.48,38.44,38.47,17048.0,32.2646,32.273,32.2394,32.2646,17048.0
2019-12-05 14:55:00,38.47,38.49,38.39,38.46,42259.0,32.2646,32.2814,32.1975,32.2562,42259.0
2019-12-05 15:00:00,38.45,38.47,38.44,38.47,16315.0,32.2478,32.2646,32.2394,32.2646,16315.0
2019-12-05 15:05:00,38.48,38.5,38.44,38.46,22160.0,32.273,32.2898,32.2394,32.2562,22160.0
2019-12-05 15:10:00,38.45,38.49,38.44,38.48,23918.0,32.2478,32.2814,32.2394,32.273,23918.0
2019-12-05 15:15:00,38.48,38.53,38.48,38.52,21867.0,32.273,32.3149,32.273,32.3065,21867.0
2019-12-05 15:20:00,38.52,38.55,38.51,38.55,30287.0,32.3065,32.3317,32.2982,32.3317,30287.0
2019-12-05 15:25:00,38.55,38.56,38.53,38.55,35575.0,32.3317,32.3401,32.3149,32.3317,35575.0
2019-12-05 15:30:00,38.55,38.59,38.53,38.58,56420.0,32.3317,32.3653,32.3149,32.3569,56420.0
2019-12-05 15:35:00,38.58,38.59,38.56,38.58,39736.0,32.3569,32.3653,32.3401,32.3569,39736.0
2019-12-05 15:40:00,38.58,38.58,38.52,38.52,44743.0,32.3569,32.3569,32.3065,32.3065,44743.0
2019-12-05 15:45:00,38.52,38.58,38.51,38.55,72050.0,32.3065,32.3569,32.2982,32.3317,72050.0
2019-12-05 15:50:00,38.55,38.57,38.51,38.52,91206.0,32.3317,32.3485,32.2982,32.3065,91206.0
2019-12-05 15:55:00,38.52,38.59,38.51,38.58,243181.0,32.3065,32.3653,32.2982,32.3569,243181.0
2019-12-06 09:30:00,38.56,38.74,38.5,38.64,30326.0,32.3401,32.4911,32.2898,32.4072,30326.0
2019-12-06 09:35:00,38.65,38.67,38.6,38.66,13218.0,32.4156,32.4323,32.3736,32.424,13218.0
2019-12-06 09:40:00,38.67,38.75,38.67,38.74,18821.0,32.4323,32.4994,32.4323,32.4911,18821.0
2019-12-06 09:45:00,38.74,38.74,38.65,38.68,12809.0,32.4911,32.4911,32.4156,32.4407,12809.0
2019-12-06 09:50:00,38.69,38.8,38.69,38.79,13175.0,32.4491,32.5414,32.4491,32.533,13175.0
2019-12-06 09:55:00,38.8,38.86,38.75,38.75,20591.0,32.5414,32.5917,32.4994,32.4994,20591.0
2019-12-06 10:00:00,38.78,38.91,38.77,38.89,30758.0,32.5246,32.6336,32.5162,32.6169,30758.0
2019-12-06 10:05:00,38.89,38.94,38.86,38.94,21818.0,32.6169,32.6588,32.5917,32.6588,21818.0
2019-12-06 10:10:00,38.95,39.01,38.92,39.0,22956.0,32.6672,32.7175,32.642,32.7091,22956.0
2019-12-06 10:15:00,39.0,39.0,38.88,38.98,64959.0,32.7091,32.7091,32.6085,32.6923,64959.0
2019-12-06 10:20:00,38.97,39.03,38.96,39.01,54649.0,32.684,32.7343,32.6756,32.7175,54649.0
2019-12-06 10:25:00,39.02,39.08,39.0,39.06,25393.0,32.7259,32.7762,32.7091,32.7594,25393.0
2019-12-06 10:30:00,39.06,39.11,39.05,39.05,31590.0,32.7594,32.8014,32.7511,32.7511,31590.0
2019-12-06 10:35:00,39.06,39.09,39.03,39.08,19029.0,32.7594,32.7846,32.7343,32.7762,19029.0
2019-12-06 10:40:00,39.08,39.12,39.06,39.09,38204.0,32.7762,32.8098,32.7594,32.7846,38204.0
2019-12-06 10:45:00,39.08,39.18,39.04,39.18,24285.0,32.7762,32.8601,32.7427,32.8601,24285.0
2019-12-06 10:50:00,39.18,39.25,39.18,39.23,16295.0,32.8601,32.9188,32.8601,32.902,16295.0
2019-12-06 10:55:00,39.24,39.26,39.03,39.03,32090.0,32.9104,32.9272,32.7343,32.7343,32090.0
2019-12-06 11:00:00,39.03,39.05,38.97,39.04,24381.0,32.7343,32.7511,32.684,32.7427,24381.0
2019-12-06 11:05:00,39.04,39.06,38.98,39.05,16497.0,32.7427,32.7594,32.6923,32.7511,16497.0
2019-12-06 11:10:00,39.05,39.06,39.0,39.06,20253.0,32.7511,32.7594,32.7091,32.7594,20253.0
2019-12-06 11:15:00,39.06,39.07,39.01,39.06,16120.0,32.7594,32.7678,32.7175,32.7594,16120.0
2019-12-06 11:20:00,39.05,39.05,38.97,39.0,25479.0,32.7511,32.7511,32.684,32.7091,25479.0
2019-12-06 11:25:00,39.0,39.01,38.95,38.96,83132.0,32.7091,32.7175,32.6672,32.6756,83132.0
2019-12-06 11:30:00,38.96,39.01,38.95,39.0,78688.0,32.6756,32.7175,32.6672,32.7091,78688.0
2019-12-06 11:35:00,39.0,39.0,38.96,39.0,43720.0,32.7091,32.7091,32.6756,32.7091,43720.0
2019-12-06 11:40:00,38.99,38.99,38.95,38.97,16551.0,32.7007,32.7007,32.6672,32.684,16551.0
2019-12-06 11:45:00,38.97,38.99,38.95,38.99,17657.0,32.684,32.7007,32.6672,32.7007,17657.0
2019-12-06 11:50:00,38.99,39.0,38.92,38.97,127133.0,32.7007,32.7091,32.642,32.684,127133.0
2019-12-06 11:55:00,38.97,38.97,38.91,38.91,16826.0,32.684,32.684,32.6336,32.6336,16826.0
2019-12-06 12:00:00,38.91,38.93,38.9,38.91,13454.0,32.6336,32.6504,32.6252,32.6336,13454.0
2019-12-06 12:05:00,38.91,38.94,38.89,38.91,16938.0,32.6336,32.6588,32.6169,32.6336,16938.0
2019-12-06 12:10:00,38.9,38.9,38.85,38.86,12142.0,32.6252,32.6252,32.5833,32.5917,12142.0
2019-12-06 12:15:00,38.85,38.88,38.85,38.86,11104.0,32.5833,32.6085,32.5833,32.5917,11104.0
2019-12-06 12:20:00,38.86,38.87,38.86,38.87,9863.0,32.5917,32.6001,32.5917,32.6001,9863.0
2019-12-06 12:25:00,38.86,38.9,38.86,38.88,19916.0,32.5917,32.6252,32.5917,32.6085,19916.0
2019-12-06 12:30:00,38.88,38.88,38.77,38.79,28709.0,32.6085,32.6085,32.5162,32.533,28709.0
2019-12-06 12:35:00,38.79,38.82,38.76,38.82,14474.0,32.533,32.5582,32.5078,32.5582,14474.0
2019-12-06 12:40:00,38.82,38.83,38.8,38.82,27642.0,32.5582,32.5665,32.5414,32.5582,27642.0
2019-12-06 12:45:00,38.82,38.83,38.8,38.83,10361.0,32.5582,32.5665,32.5414,32.5665,10361.0
2019-12-06 12:50:00,38.83,38.84,38.79,38.79,18551.0,32.5665,32.5749,32.533,32.533,18551.0
2019-12-06 12:55:00,38.79,38.8,38.78,38.78,7104.0,32.533,32.5414,32.5246,32.5246,7104.0
2019-12-06 13:00:00,38.78,38.79,38.74,38.75,28185.0,32.5246,32.533,32.4911,32.4994,28185.0
2019-12-06 13:05:00,38.75,38.75,38.72,38.73,11334.0,32.4994,32.4994,32.4743,32.4827,11334.0
2019-12-06 13:10:00,38.74,38.79,38.73,38.77,18165.0,32.4911,32.533,32.4827,32.5162,18165.0
2019-12-06 13:15:00,38.77,38.81,38.77,38.8,10356.0,32.5162,32.5498,32.5162,32.5414,10356.0
2019-12-06 13:20:00,38.79,38.8,38.77,38.77,9772.0,32.533,32.5414,32.5162,32.5162,9772.0
2019-12-06 13:25:00,38.77,38.8,38.76,38.79,37909.0,32.5162,32.5414,32.5078,32.533,37909.0
2019-12-06 13:30:00,38.79,38.8,38.77,38.79,10830.0,32.533,32.5414,32.5162,32.533,10830.0
2019-12-06 13:35:00,38.8,38.84,38.78,38.83,22991.0,32.5414,32.5749,32.5246,32.5665,22991.0
2019-12-06 13:40:00,38.84,38.86,38.82,38.84,12783.0,32.5749,32.5917,32.5582,32.5749,12783.0
2019-12-06 13:45:00,38.84,38.85,38.81,38.83,11058.0,32.5749,32.5833,32.5498,32.5665,11058.0
2019-12-06 13:50:00,38.83,38.83,38.79,38.81,14681.0,32.5665,32.5665,32.533,32.5498,14681.0
2019-12-06 13:55:00,38.8,38.82,38.79,38.82,9542.0,32.5414,32.5582,32.533,32.5582,9542.0
2019-12-06 14:00:00,38.82,38.86,38.81,38.85,18693.0,32.5582,32.5917,32.5498,32.5833,18693.0
2019-12-06 14:05:00,38.84,38.85,38.82,38.85,12672.0,32.5749,32.5833,32.5582,32.5833,12672.0
2019-12-06 14:10:00,38.85,38.86,38.8,38.83,17784.0,32.5833,32.5917,32.5414,32.5665,17784.0
2019-12-06 14:15:00,38.84,38.85,38.83,38.85,8464.0,32.5749,32.5833,32.5665,32.5833,8464.0
2019-12-06 14:20:00,38.84,38.86,38.82,38.84,23875.0,32.5749,32.5917,32.5582,32.5749,23875.0
2019-12-06 14:25:00,38.85,38.86,38.81,38.84,72050.0,32.5833,32.5917,32.5498,32.5749,72050.0
2019-12-06 14:30:00,38.84,38.84,38.76,38.76,26502.0,32.5749,32.5749,32.5078,32.5078,26502.0
2019-12-06 14:35:00,38.76,38.79,38.74,38.77,16416.0,32.5078,32.533,32.4911,32.5162,16416.0
2019-12-06 14:40:00,38.77,38.81,38.76,38.8,23992.0,32.5162,32.5498,32.5078,32.5414,23992.0
2019-12-06 14:45:00,38.8,38.82,38.76,38.8,34819.0,32.5414,32.5582,32.5078,32.5414,34819.0
2019-12-06 14:50:00,38.8,38.81,38.75,38.75,14748.0,32.5414,32.5498,32.4994,32.4994,14748.0
2019-12-06 14:55:00,38.76,38.76,38.7,38.73,23592.0,32.5078,32.5078,32.4575,32.4827,23592.0
2019-12-06 15:00:00,38.72,38.74,38.68,38.7,32205.0,32.4743,32.4911,32.4407,32.4575,32205.0
2019-12-06 15:05:00,38.7,38.72,38.69,38.7,14738.0,32.4575,32.4743,32.4491,32.4575,14738.0
2019-12-06 15:10:00,38.7,38.71,38.62,38.65,55948.0,32.4575,32.4659,32.3904,32.4156,55948.0
2019-12-06 15:15:00,38.65,38.65,38.6,38.61,136051.0,32.4156,32.4156,32.3736,32.382,136051.0
2019-12-06 15:20:00,38.61,38.67,38.6,38.65,61912.0,32.382,32.4323,32.3736,32.4156,61912.0
2019-12-06 15:25:00,38.65,38.68,38.61,38.63,37956.0,32.4156,32.4407,32.382,32.3988,37956.0
2019-12-06 15:30:00,38.63,38.69,38.61,38.65,60905.0,32.3988,32.4491,32.382,32.4156,60905.0
2019-12-06 15:35:00,38.65,38.67,38.61,38.64,51045.0,32.4156,32.4323,32.382,32.4072,51045.0
2019-12-06 15:40:00,38.63,38.63,38.57,38.57,65112.0,32.3988,32.3988,32.3485,32.3485,65112.0
2019-12-06 15:45:00,38.57,38.61,38.48,38.48,218152.0,32.3485,32.382,32.273,32.273,218152.0
2019-12-06 15:50:00,38.48,38.52,38.45,38.45,198094.0,32.273,32.3065,32.2478,32.2478,198094.0
2019-12-06 15:55:00,38.45,38.53,38.45,38.46,336553.0,32.2478,32.3149,32.2478,32.2562,336553.0
2019-12-09 09:30:00,38.65,38.82,38.56,38.79,43312.0,32.4156,32.5582,32.3401,32.533,43312.0
2019-12-09 09:35:00,38.78,38.87,38.68,38.68,22984.0,32.5246,32.6001,32.4407,32.4407,22984.0
2019-12-09 09:40:00,38.68,38.72,38.6,38.61,7279.0,32.4407,32.4743,32.3736,32.382,7279.0
2019-12-09 09:45:00,38.59,38.64,38.51,38.51,15365.0,32.3653,32.4072,32.2982,32.2982,15365.0
2019-12-09 09:50:00,38.52,38.54,38.44,38.48,17189.0,32.3065,32.3233,32.2394,32.273,17189.0
2019-12-09 09:55:00,38.48,38.57,38.47,38.57,14115.0,32.273,32.3485,32.2646,32.3485,14115.0
2019-12-09 10:00:00,38.58,38.63,38.55,38.63,16735.0,32.3569,32.3988,32.3317,32.3988,16735.0
2019-12-09 10:05:00,38.65,38.7,38.65,38.7,13022.0,32.4156,32.4575,32.4156,32.4575,13022.0
2019-12-09 10:10:00,38.7,38.78,38.68,38.73,25480.0,32.4575,32.5246,32.4407,32.4827,25480.0
2019-12-09 10:15:00,38.74,38.76,38.69,38.71,43055.0,32.4911,32.5078,32.4491,32.4659,43055.0
2019-12-09 10:20:00,38.7,38.71,38.67,38.69,15161.0,32.4575,32.4659,32.4323,32.4491,15161.0
2019-12-09 10:25:00,38.68,38.7,38.67,38.7,22034.0,32.4407,32.4575,32.4323,32.4575,22034.0
2019-12-09 10:30:00,38.69,38.7,38.68,38.7,21354.0,32.4491,32.4575,32.4407,32.4575,21354.0
2019-12-09 10:35:00,38.69,38.81,38.69,38.77,27499.0,32.4491,32.5498,32.4491,32.5162,27499.0
2019-12-09 10:40:00,38.77,38.91,38.77,38.91,15673.0,32.5162,32.6336,32.5162,32.6336,15673.0
2019-12-09 10:45:00,38.91,38.92,38.88,38.89,7744.0,32.6336,32.642,32.6085,32.6169,7744.0
2019-12-09 10:50:00,38.89,38.9,38.87,38.89,6666.0,32.6169,32.6252,32.6001,32.6169,6666.0
2019-12-09 10:55:00,38.89,38.93,38.88,38.93,8579.0,32.6169,32.6504,32.6085,32.6504,8579.0
2019-12-09 11:00:00,38.93,38.94,38.9,38.94,9976.0,32.6504,32.6588,32.6252,32.6588,9976.0
2019-12-09 11:05:00,38.93,38.94,38.89,38.92,12926.0,32.6504,32.6588,32.6169,32.642,12926.0
2019-12-09 11:10:00,38.93,38.95,38.91,38.94,11314.0,32.6504,32.6672,32.6336,32.6588,11314.0
2019-12-09 11:15:00,38.94,38.96,38.92,38.94,11632.0,32.6588,32.6756,32.642,32.6588,11632.0
2019-12-09 11:20:00,38.95,39.0,38.93,39.0,11459.0,32.6672,32.7091,32.6504,32.7091,11459.0
2019-12-09 11:25:00,39.0,39.03,38.99,39.02,19432.0,32.7091,32.7343,32.7007,32.7259,19432.0
2019-12-09 11:30:00,39.02,39.03,38.94,38.97,21377.0,32.7259,32.7343,32.6588,32.684,21377.0
2019-12-09 11:35:00,38.97,39.02,38.96,39.0,26684.0,32.684,32.7259,32.6756,32.7091,26684.0
2019-12-09 11:40:00,39.01,39.01,38.96,38.98,20066.0,32.7175,32.7175,32.6756,32.6923,20066.0
2019-12-09 11:45:00,38.97,38.99,38.95,38.98,14888.0,32.684,32.7007,32.6672,32.6923,14888.0
2019-12-09 11:50:00,38.98,38.98,38.94,38.96,10559.0,32.6923,32.6923,32.6588,32.6756,10559.0
2019-12-09 11:55:00,38.97,39.02,38.96,38.98,15451.0,32.684,32.7259,32.6756,32.6923,15451.0
2019-12-09 12:00:00,38.98,38.98,38.9,38.91,10446.0,32.6923,32.6923,32.6252,32.6336,10446.0
2019-12-09 12:05:00,38.91,38.92,38.88,38.92,7166.0,32.6336,32.642,32.6085,32.642,7166.0
2019-12-09 12:10:00,38.92,39.0,38.91,38.91,57226.0,32.642,32.7091,32.6336,32.6336,57226.0
2019-12-09 12:15:00,38.91,38.92,38.87,38.91,12618.0,32.6336,32.642,32.6001,32.6336,12618.0
2019-12-09 12:20:00,38.91,38.97,38.9,38.97,24373.0,32.6336,32.684,32.6252,32.684,24373.0
2019-12-09 12:25:00,38.97,39.01,38.97,38.98,19002.0,32.684,32.7175,32.684,32.6923,19002.0
2019-12-09 12:30:00,38.98,39.01,38.94,39.01,34250.0,32.6923,32.7175,32.6588,32.7175,34250.0
2019-12-09 12:35:00,39.01,39.03,38.97,39.0,41218.0,32.7175,32.7343,32.684,32.7091,41218.0
2019-12-09 12:40:00,39.0,39.0,38.96,38.97,11022.0,32.7091,32.7091,32.6756,32.684,11022.0
2019-12-09 12:45:00,38.97,39.01,38.96,38.98,14560.0,32.684,32.7175,32.6756,32.6923,14560.0
2019-12-09 12:50:00,38.99,39.0,38.97,38.98,8850.0,32.7007,32.7091,32.684,32.6923,8850.0
2019-12-09 12:55:00,38.98,39.0,38.97,39.0,14446.0,32.6923,32.7091,32.684,32.7091,14446.0
2019-12-09 13:00:00,39.0,39.0,38.99,39.0,38129.0,32.7091,32.7091,32.7007,32.7091,38129.0
2019-12-09 13:05:00,39.0,39.0,38.9,38.91,14306.0,32.7091,32.7091,32.6252,32.6336,14306.0
2019-12-09 13:10:00,38.91,38.95,38.89,38.95,19407.0,32.6336,32.6672,32.6169,32.6672,19407.0
2019-12-09 13:15:00,38.94,38.94,38.88,38.89,70200.0,32.6588,32.6588,32.6085,32.6169,70200.0
2019-12-09 13:20:00,38.88,38.88,38.81,38.82,12178.0,32.6085,32.6085,32.5498,32.5582,12178.0
2019-12-09 13:25:00,38.81,38.89,38.8,38.88,57955.0,32.5498,32.6169,32.5414,32.6085,57955.0
2019-12-09 13:30:00,38.88,38.88,38.84,38.84,16201.0,32.6085,32.6085,32.5749,32.5749,16201.0
2019-12-09 13:35:00,38.84,38.85,38.8,38.83,23759.0,32.5749,32.5833,32.5414,32.5665,23759.0
2019-12-09 13:40:00,38.83,38.85,38.82,38.84,13534.0,32.5665,32.5833,32.5582,32.5749,13534.0
2019-12-09 13:45:00,38.84,38.85,38.77,38.77,23734.0,32.5749,32.5833,32.5162,32.5162,23734.0
2019-12-09 13:50:00,38.78,38.78,38.71,38.73,56018.0,32.5246,32.5246,32.4659,32.4827,56018.0
2019-12-09 13:55:00,38.73,38.75,38.69,38.71,149924.0,32.4827,32.4994,32.4491,32.4659,149924.0
2019-12-09 14:00:00,38.71,38.72,38.69,38.71,26901.0,32.4659,32.4743,32.4491,32.4659,26901.0
2019-12-09 14:05:00,38.71,38.71,38.64,38.65,18885.0,32.4659,32.4659,32.4072,32.4156,18885.0
2019-12-09 14:10:00,38.65,38.65,38.61,38.62,22239.0,32.4156,32.4156,32.382,32.3904,22239.0
2019-12-09 14:15:00,38.61,38.63,38.6,38.61,12257.0,32.382,32.3988,32.3736,32.382,12257.0
2019-12-09 14:20:00,38.61,38.63,38.61,38.61,8070.0,32.382,32.3988,32.382,32.382,8070.0
2019-12-09 14:25:00,38.61,38.61,38.52,38.54,11938.0,32.382,32.382,32.3065,32.3233,11938.0
2019-12-09 14:30:00,38.54,38.55,38.53,38.54,9471.0,32.3233,32.3317,32.3149,32.3233,9471.0
2019-12-09 14:35:00,38.54,38.63,38.54,38.61,32064.0,32.3233,32.3988,32.3233,32.382,32064.0
2019-12-09 14:40:00,38.6,38.66,38.6,38.66,14787.0,32.3736,32.424,32.3736,32.424,14787.0
2019-12-09 14:45:00,38.66,38.67,38.65,38.66,10133.0,32.424,32.4323,32.4156,32.424,10133.0
2019-12-09 14:50:00,38.65,38.67,38.63,38.64,12909.0,32.4156,32.4323,32.3988,32.4072,12909.0
2019-12-09 14:55:00,38.65,38.69,38.64,38.69,15651.0,32.4156,32.4491,32.4072,32.4491,15651.0
2019-12-09 15:00:00,38.69,38.71,38.68,38.7,17345.0,32.4491,32.4659,32.4407,32.4575,17345.0
2019-12-09 15:05:00,38.7,38.7,38.64,38.64,41310.0,32.4575,32.4575,32.4072,32.4072,41310.0
2019-12-09 15:10:00,38.64,38.67,38.61,38.66,16152.0,32.4072,32.4323,32.382,32.424,16152.0
2019-12-09 15:15:00,38.66,38.69,38.65,38.66,14210.0,32.424,32.4491,32.4156,32.424,14210.0
2019-12-09 15:20:00,38.66,38.69,38.66,38.68,15120.0,32.424,32.4491,32.424,32.4407,15120.0
2019-12-09 15:25:00,38.67,38.7,38.65,38.69,25497.0,32.4323,32.4575,32.4156,32.4491,25497.0
2019-12-09 15:30:00,38.69,38.7,38.62,38.63,28884.0,32.4491,32.4575,32.3904,32.3988,28884.0
2019-12-09 15:35:00,38.63,38.67,38.62,38.66,29296.0,32.3988,32.4323,32.3904,32.424,29296.0
2019-12-09 15:40:00,38.66,38.7,38.65,38.68,39510.0,32.424,32.4575,32.4156,32.4407,39510.0
2019-12-09 15:45:00,38.69,38.69,38.64,38.68,48946.0,32.4491,32.4491,32.4072,32.4407,48946.0
2019-12-09 15:50:00,38.67,38.69,38.63,38.66,83390.0,32.4323,32.4491,32.3988,32.424,83390.0
2019-12-09 15:55:00,38.65,38.66,38.55,38.56,353444.0,32.4156,32.424,32.3317,32.3401,353444.0
2019-12-10 09:30:00,38.61,38.74,38.54,38.74,25807.0,32.382,32.4911,32.3233,32.4911,25807.0
2019-12-10 09:35:00,38.73,38.75,38.58,38.66,53535.0,32.4827,32.4994,32.3569,32.424,53535.0
2019-12-10 09:40:00,38.66,38.71,38.63,38.7,17386.0,32.424,32.4659,32.3988,32.4575,17386.0
2019-12-10 09:45:00,38.69,38.69,38.63,38.63,15299.0,32.4491,32.4491,32.3988,32.3988,15299.0
2019-12-10 09:50:00,38.64,38.66,38.6,38.61,11647.0,32.4072,32.424,32.3736,32.382,11647.0
2019-12-10 09:55:00,38.61,38.66,38.6,38.61,14106.0,32.382,32.424,32.3736,32.382,14106.0
2019-12-10 10:00:00,38.6,38.64,38.48,38.48,18950.0,32.3736,32.4072,32.273,32.273,18950.0
2019-12-10 10:05:00,38.5,38.54,38.47,38.48,15420.0,32.2898,32.3233,32.2646,32.273,15420.0
2019-12-10 10:10:00,38.48,38.49,38.39,38.39,27648.0,32.273,32.2814,32.1975,32.1975,27648.0
2019-12-10 10:15:00,38.39,38.42,38.38,38.41,17795.0,32.1975,32.2227,32.1891,32.2143,17795.0
2019-12-10 10:20:00,38.4,38.45,38.39,38.41,26026.0,32.2059,32.2478,32.1975,32.2143,26026.0
2019-12-10 10:25:00,38.42,38.49,38.42,38.45,12593.0,32.2227,32.2814,32.2227,32.2478,12593.0
2019-12-10 10:30:00,38.45,38.49,38.42,38.49,12933.0,32.2478,32.2814,32.2227,32.2814,12933.0
2019-12-10 10:35:00,38.49,38.57,38.49,38.55,17627.0,32.2814,32.3485,32.2814,32.3317,17627.0
2019-12-10 10:40:00,38.55,38.57,38.53,38.54,7751.0,32.3317,32.3485,32.3149,32.3233,7751.0
2019-12-10 10:45:00,38.54,38.6,38.53,38.58,17378.0,32.3233,32.3736,32.3149,32.3569,17378.0
2019-12-10 10:50:00,38.57,38.57,38.5,38.51,13160.0,32.3485,32.3485,32.2898,32.2982,13160.0
2019-12-10 10:55:00,38.5,38.5,38.41,38.42,16073.0,32.2898,32.2898,32.2143,32.2227,16073.0
2019-12-10 11:00:00,38.43,38.53,38.42,38.52,25656.0,32.2311,32.3149,32.2227,32.3065,25656.0
2019-12-10 11:05:00,38.53,38.54,38.47,38.51,17558.0,32.3149,32.3233,32.2646,32.2982,17558.0
2019-12-10 11:10:00,38.52,38.54,38.49,38.53,8962.0,32.3065,32.3233,32.2814,32.3149,8962.0
2019-12-10 11:15:00,38.53,38.53,38.47,38.5,12857.0,32.3149,32.3149,32.2646,32.2898,12857.0
2019-12-10 11:20:00,38.5,38.53,38.49,38.5,13401.0,32.2898,32.3149,32.2814,32.2898,13401.0
2019-12-10 11:25:00,38.51,38.54,38.49,38.5,14374.0,32.2982,32.3233,32.2814,32.2898,14374.0
2019-12-10 11:30:00,38.5,38.56,38.5,38.54,45685.0,32.2898,32.3401,32.2898,32.3233,45685.0
2019-12-10 11:35:00,38.55,38.57,38.53,38.54,11023.0,32.3317,32.3485,32.3149,32.3233,11023.0
2019-12-10 11:40:00,38.53,38.58,38.52,38.53,18493.0,32.3149,32.3569,32.3065,32.3149,18493.0
2019-12-10 11:45:00,38.53,38.54,38.49,38.54,19190.0,32.3149,32.3233,32.2814,32.3233,19190.0
2019-12-10 11:50:00,38.56,38.58,38.55,38.58,9813.0,32.3401,32.3569,32.3317,32.3569,9813.0
2019-12-10 11:55:00,38.58,38.58,38.54,38.55,8074.0,32.3569,32.3569,32.3233,32.3317,8074.0
2019-12-10 12:00:00,38.55,38.55,38.51,38.51,6958.0,32.3317,32.3317,32.2982,32.2982,6958.0
2019-12-10 12:05:00,38.52,38.54,38.51,38.52,10886.0,32.3065,32.3233,32.2982,32.3065,10886.0
2019-12-10 12:10:00,38.52,38.54,38.52,38.53,7280.0,32.3065,32.3233,32.3065,32.3149,7280.0
2019-12-10 12:15:00,38.53,38.54,38.53,38.54,3678.0,32.3149,32.3233,32.3149,32.3233,3678.0
2019-12-10 12:20:00,38.54,38.55,38.49,38.5,16977.0,32.3233,32.3317,32.2814,32.2898,16977.0
2019-12-10 12:25:00,38.5,38.52,38.45,38.48,15722.0,32.2898,32.3065,32.2478,32.273,15722.0
2019-12-10 12:30:00,38.48,38.5,38.47,38.5,6564.0,32.273,32.2898,32.2646,32.2898,6564.0
2019-12-10 12:35:00,38.51,38.52,38.49,38.5,5140.0,32.2982,32.3065,32.2814,32.2898,5140.0
2019-12-10 12:40:00,38.5,38.52,38.5,38.52,9622.0,32.2898,32.3065,32.2898,32.3065,9622.0
2019-12-10 12:45:00,38.51,38.51,38.42,38.42,11461.0,32.2982,32.2982,32.2227,32.2227,11461.0
2019-12-10 12:50:00,38.43,38.43,38.37,38.41,28752.0,32.2311,32.2311,32.1807,32.2143,28752.0
2019-12-10 12:55:00,38.41,38.46,38.4,38.45,10361.0,32.2143,32.2562,32.2059,32.2478,10361.0
2019-12-10 13:00:00,38.45,38.45,38.41,38.41,14924.0,32.2478,32.2478,32.2143,32.2143,14924.0
2019-12-10 13:05:00,38.41,38.44,38.38,38.43,32867.0,32.2143,32.2394,32.1891,32.2311,32867.0
2019-12-10 13:10:00,38.43,38.49,38.42,38.49,7760.0,32.2311,32.2814,32.2227,32.2814,7760.0
2019-12-10 13:15:00,38.49,38.49,38.44,38.45,12860.0,32.2814,32.2814,32.2394,32.2478,12860.0
2019-12-10 13:20:00,38.45,38.46,38.41,38.43,7897.0,32.2478,32.2562,32.2143,32.2311,7897.0
2019-12-10 13:25:00,38.43,38.44,38.41,38.44,10885.0,32.2311,32.2394,32.2143,32.2394,10885.0
2019-12-10 13:30:00,38.43,38.47,38.42,38.46,21403.0,32.2311,32.2646,32.2227,32.2562,21403.0
2019-12-10 13:35:00,38.46,38.49,38.46,38.47,10923.0,32.2562,32.2814,32.2562,32.2646,10923.0
2019-12-10 13:40:00,38.48,38.48,38.44,38.45,10991.0,32.273,32.273,32.2394,32.2478,10991.0
2019-12-10 13:45:00,38.44,38.45,38.42,38.42,6821.0,32.2394,32.2478,32.2227,32.2227,6821.0
2019-12-10 13:50:00,38.42,38.42,38.38,38.4,23342.0,32.2227,32.2227,32.1891,32.2059,23342.0
2019-12-10 13:55:00,38.4,38.42,38.4,38.4,5557.0,32.2059,32.2227,32.2059,32.2059,5557.0
2019-12-10 14:00:00,38.41,38.43,38.4,38.4,13910.0,32.2143,32.2311,32.2059,32.2059,13910.0
2019-12-10 14:05:00,38.41,38.47,38.4,38.47,13752.0,32.2143,32.2646,32.2059,32.2646,13752.0
2019-12-10 14:10:00,38.47,38.49,38.45,38.47,34836.0,32.2646,32.2814,32.2478,32.2646,34836.0
2019-12-10 14:15:00,38.48,38.49,38.46,38.49,8049.0,32.273,32.2814,32.2562,32.2814,8049.0
2019-12-10 14:20:00,38.49,38.5,38.48,38.48,12187.0,32.2814,32.2898,32.273,32.273,12187.0
2019-12-10 14:25:00,38.49,38.51,38.48,38.51,12843.0,32.2814,32.2982,32.273,32.2982,12843.0
2019-12-10 14:30:00,38.5,38.51,38.48,38.5,34367.0,32.2898,32.2982,32.273,32.2898,34367.0
2019-12-10 14:35:00,38.5,38.54,38.5,38.52,9561.0,32.2898,32.3233,32.2898,32.3065,9561.0
2019-12-10 14:40:00,38.52,38.54,38.49,38.54,25810.0,32.3065,32.3233,32.2814,32.3233,25810.0
2019-12-10 14:45:00,38.54,38.55,38.51,38.55,41600.0,32.3233,32.3317,32.2982,32.3317,41600.0
2019-12-10 14:50:00,38.54,38.6,38.54,38.57,19648.0,32.3233,32.3736,32.3233,32.3485,19648.0
2019-12-10 14:55:00,38.57,38.58,38.55,38.57,12918.0,32.3485,32.3569,32.3317,32.3485,12918.0
2019-12-10 15:00:00,38.57,38.58,38.53,38.55,18040.0,32.3485,32.3569,32.3149,32.3317,18040.0
2019-12-10 15:05:00,38.55,38.56,38.51,38.52,29984.0,32.3317,32.3401,32.2982,32.3065,29984.0
2019-12-10 15:10:00,38.52,38.57,38.52,38.57,23898.0,32.3065,32.3485,32.3065,32.3485,23898.0
2019-12-10 15:15:00,38.57,38.57,38.52,38.53,22747.0,32.3485,32.3485,32.3065,32.3149,22747.0
2019-12-10 15:20:00,38.52,38.53,38.49,38.5,225929.0,32.3065,32.3149,32.2814,32.2898,225929.0
2019-12-10 15:25:00,38.5,38.51,38.48,38.49,21626.0,32.2898,32.2982,32.273,32.2814,21626.0
2019-12-10 15:30:00,38.49,38.49,38.38,38.38,43463.0,32.2814,32.2814,32.1891,32.1891,43463.0
2019-12-10 15:35:00,38.39,38.39,38.33,38.37,27960.0,32.1975,32.1975,32.1472,32.1807,27960.0
2019-12-10 15:40:00,38.37,38.45,38.36,38.45,23986.0,32.1807,32.2478,32.1724,32.2478,23986.0
2019-12-10 15:45:00,38.44,38.52,38.43,38.52,106162.0,32.2394,32.3065,32.2311,32.3065,106162.0
2019-12-10 15:50:00,38.51,38.54,38.42,38.42,90483.0,32.2982,32.3233,32.2227,32.2227,90483.0
2019-12-10 15:55:00,38.43,38.47,38.38,38.38,251029.0,32.2311,32.2646,32.1891,32.1891,251029.0
2019-12-11 09:30:00,38.39,38.55,38.29,38.52,32199.0,32.1975,32.3317,32.1136,32.3065,32199.0
2019-12-11 09:35:00,38.51,38.7,38.51,38.7,12288.0,32.2982,32.4575,32.2982,32.4575,12288.0
2019-12-11 09:40:00,38.69,38.71,38.63,38.69,7605.0,32.4491,32.4659,32.3988,32.4491,7605.0
2019-12-11 09:45:00,38.68,38.77,38.66,38.76,9254.0,32.4407,32.5162,32.424,32.5078,9254.0
2019-12-11 09:50:00,38.75,38.83,38.75,38.81,12260.0,32.4994,32.5665,32.4994,32.5498,12260.0
2019-12-11 09:55:00,38.82,38.87,38.81,38.87,14767.0,32.5582,32.6001,32.5498,32.6001,14767.0
2019-12-11 10:00:00,38.87,38.93,38.86,38.92,28977.0,32.6001,32.6504,32.5917,32.642,28977.0
2019-12-11 10:05:00,38.92,38.97,38.9,38.96,14090.0,32.642,32.684,32.6252,32.6756,14090.0
2019-12-11 10:10:00,38.96,39.08,38.96,39.05,25345.0,32.6756,32.7762,32.6756,32.7511,25345.0
2019-12-11 10:15:00,39.05,39.08,39.01,39.07,19475.0,32.7511,32.7762,32.7175,32.7678,19475.0
2019-12-11 10:20:00,39.07,39.1,39.01,39.01,8507.0,32.7678,32.793,32.7175,32.7175,8507.0
2019-12-11 10:25:00,39.0,39.01,38.94,38.94,12749.0,32.7091,32.7175,32.6588,32.6588,12749.0
2019-12-11 10:30:00,38.95,38.96,38.93,38.96,9706.0,32.6672,32.6756,32.6504,32.6756,9706.0
2019-12-11 10:35:00,38.95,38.96,38.92,38.93,7515.0,32.6672,32.6756,32.642,32.6504,7515.0
2019-12-11 10:40:00,38.93,38.93,38.82,38.83,15051.0,32.6504,32.6504,32.5582,32.5665,15051.0
2019-12-11 10:45:00,38.82,38.82,38.76,38.76,9807.0,32.5582,32.5582,32.5078,32.5078,9807.0
2019-12-11 10:50:00,38.76,38.77,38.73,38.74,7573.0,32.5078,32.5162,32.4827,32.4911,7573.0
2019-12-11 10:55:00,38.74,38.75,38.71,38.71,10272.0,32.4911,32.4994,32.4659,32.4659,10272.0
2019-12-11 11:00:00,38.71,38.74,38.69,38.74,6784.0,32.4659,32.4911,32.4491,32.4911,6784.0
2019-12-11 11:05:00,38.73,38.73,38.71,38.72,6789.0,32.4827,32.4827,32.4659,32.4743,6789.0
2019-12-11 11:10:00,38.72,38.72,38.7,38.7,4474.0,32.4743,32.4743,32.4575,32.4575,4474.0
2019-12-11 11:15:00,38.71,38.78,38.71,38.76,17369.0,32.4659,32.5246,32.4659,32.5078,17369.0
2019-12-11 11:20:00,38.76,38.78,38.74,38.76,25042.0,32.5078,32.5246,32.4911,32.5078,25042.0
2019-12-11 11:25:00,38.76,38.79,38.76,38.77,10043.0,32.5078,32.533,32.5078,32.5162,10043.0
2019-12-11 11:30:00,38.77,38.8,38.76,38.76,12345.0,32.5162,32.5414,32.5078,32.5078,12345.0
2019-12-11 11:35:00,38.76,38.79,38.76,38.77,7821.0,32.5078,32.533,32.5078,32.5162,7821.0
2019-12-11 11:40:00,38.78,38.79,38.77,38.78,7610.0,32.5246,32.533,32.5162,32.5246,7610.0
2019-12-11 11:45:00,38.77,38.78,38.75,38.76,6505.0,32.5162,32.5246,32.4994,32.5078,6505.0
2019-12-11 11:50:00,38.77,38.78,38.76,38.77,6466.0,32.5162,32.5246,32.5078,32.5162,6466.0
2019-12-11 11:55:00,38.77,38.8,38.76,38.77,9391.0,32.5162,32.5414,32.5078,32.5162,9391.0
2019-12-11 12:00:00,38.77,38.77,38.72,38.73,11689.0,32.5162,32.5162,32.4743,32.4827,11689.0
2019-12-11 12:05:00,38.72,38.73,38.67,38.67,7801.0,32.4743,32.4827,32.4323,32.4323,7801.0
2019-12-11 12:10:00,38.67,38.71,38.65,38.7,10958.0,32.4323,32.4659,32.4156,32.4575,10958.0
2019-12-11 12:15:00,38.7,38.73,38.69,38.73,3825.0,32.4575,32.4827,32.4491,32.4827,3825.0
2019-12-11 12:20:00,38.73,38.73,38.69,38.7,6690.0,32.4827,32.4827,32.4491,32.4575,6690.0
2019-12-11 12:25:00,38.71,38.73,38.7,38.71,3109.0,32.4659,32.4827,32.4575,32.4659,3109.0
2019-12-11 12:30:00,38.71,38.72,38.69,38.7,5354.0,32.4659,32.4743,32.4491,32.4575,5354.0
2019-12-11 12:35:00,38.69,38.7,38.67,38.69,6354.0,32.4491,32.4575,32.4323,32.4491,6354.0
2019-12-11 12:40:00,38.69,38.69,38.66,38.68,4880.0,32.4491,32.4491,32.424,32.4407,4880.0
2019-12-11 12:45:00,38.68,38.7,38.67,38.69,13832.0,32.4407,32.4575,32.4323,32.4491,13832.0
2019-12-11 12:50:00,38.69,38.71,38.68,38.69,9326.0,32.4491,32.4659,32.4407,32.4491,9326.0
2019-12-11 12:55:00,38.69,38.71,38.67,38.68,4953.0,32.4491,32.4659,32.4323,32.4407,4953.0
2019-12-11 13:00:00,38.67,38.67,38.61,38.62,5661.0,32.4323,32.4323,32.382,32.3904,5661.0
2019-12-11 13:05:00,38.61,38.62,38.59,38.59,10216.0,32.382,32.3904,32.3653,32.3653,10216.0
2019-12-11 13:10:00,38.59,38.6,38.58,38.59,7857.0,32.3653,32.3736,32.3569,32.3653,7857.0
2019-12-11 13:15:00,38.6,38.62,38.59,38.62,6024.0,32.3736,32.3904,32.3653,32.3904,6024.0
2019-12-11 13:20:00,38.62,38.63,38.61,38.62,8564.0,32.3904,32.3988,32.382,32.3904,8564.0
2019-12-11 13:25:00,38.63,38.66,38.63,38.66,10654.0,32.3988,32.424,32.3988,32.424,10654.0
2019-12-11 13:30:00,38.65,38.68,38.64,38.66,9118.0,32.4156,32.4407,32.4072,32.424,9118.0
2019-12-11 13:35:00,38.66,38.68,38.65,38.65,8889.0,32.424,32.4407,32.4156,32.4156,8889.0
2019-12-11 13:40:00,38.67,38.7,38.66,38.7,6939.0,32.4323,32.4575,32.424,32.4575,6939.0
2019-12-11 13:45:00,38.7,38.71,38.68,38.71,4427.0,32.4575,32.4659,32.4407,32.4659,4427.0
2019-12-11 13:50:00,38.72,38.73,38.71,38.72,6658.0,32.4743,32.4827,32.4659,32.4743,6658.0
2019-12-11 13:55:00,38.73,38.79,38.73,38.79,9512.0,32.4827,32.533,32.4827,32.533,9512.0
2019-12-11 14:00:00,38.77,38.83,38.75,38.83,10025.0,32.5162,32.5665,32.4994,32.5665,10025.0
2019-12-11 14:05:00,38.83,38.88,38.82,38.88,11393.0,32.5665,32.6085,32.5582,32.6085,11393.0
2019-12-11 14:10:00,38.88,38.88,38.83,38.86,9442.0,32.6085,32.6085,32.5665,32.5917,9442.0
2019-12-11 14:15:00,38.86,38.89,38.83,38.85,17765.0,32.5917,32.6169,32.5665,32.5833,17765.0
2019-12-11 14:20:00,38.85,38.86,38.83,38.84,5590.0,32.5833,32.5917,32.5665,32.5749,5590.0
2019-12-11 14:25:00,38.85,38.87,38.82,38.82,5207.0,32.5833,32.6001,32.5582,32.5582,5207.0
2019-12-11 14:30:00,38.81,38.85,38.81,38.83,9491.0,32.5498,32.5833,32.5498,32.5665,9491.0
2019-12-11 14:35:00,38.83,38.84,38.81,38.82,8553.0,32.5665,32.5749,32.5498,32.5582,8553.0
2019-12-11 14:40:00,38.82,38.91,38.8,38.9,32124.0,32.5582,32.6336,32.5414,32.6252,32124.0
2019-12-11 14:45:00,38.89,38.93,38.88,38.93,14843.0,32.6169,32.6504,32.6085,32.6504,14843.0
2019-12-11 14:50:00,38.93,38.94,38.88,38.92,15138.0,32.6504,32.6588,32.6085,32.642,15138.0
2019-12-11 14:55:00,38.92,38.94,38.9,38.91,11634.0,32.642,32.6588,32.6252,32.6336,11634.0
2019-12-11 15:00:00,38.92,38.92,38.86,38.86,14788.0,32.642,32.642,32.5917,32.5917,14788.0
2019-12-11 15:05:00,38.86,38.9,38.85,38.87,15326.0,32.5917,32.6252,32.5833,32.6001,15326.0
2019-12-11 15:10:00,38.87,38.87,38.8,38.81,12701.0,32.6001,32.6001,32.5414,32.5498,12701.0
2019-12-11 15:15:00,38.81,38.81,38.78,38.81,12540.0,32.5498,32.5498,32.5246,32.5498,12540.0
2019-12-11 15:20:00,38.82,38.84,38.81,38.81,12318.0,32.5582,32.5749,32.5498,32.5498,12318.0
2019-12-11 15:25:00,38.8,38.81,38.79,38.8,12307.0,32.5414,32.5498,32.533,32.5414,12307.0
2019-12-11 15:30:00,38.8,38.82,38.78,38.81,22474.0,32.5414,32.5582,32.5246,32.5498,22474.0
2019-12-11 15:35:00,38.81,38.83,38.77,38.8,24513.0,32.5498,32.5665,32.5162,32.5414,24513.0
2019-12-11 15:40:00,38.8,38.81,38.75,38.75,27990.0,32.5414,32.5498,32.4994,32.4994,27990.0
2019-12-11 15:45:00,38.75,38.77,38.72,38.73,27186.0,32.4994,32.5162,32.4743,32.4827,27186.0
2019-12-11 15:50:00,38.74,38.83,38.74,38.83,57505.0,32.4911,32.5665,32.4911,32.5665,57505.0
2019-12-11 15:55:00,38.83,38.94,38.82,38.92,273488.0,32.5665,32.6588,32.5582,32.642,273488.0
2019-12-12 09:30:00,38.86,39.02,38.84,38.99,35669.0,32.5917,32.7259,32.5749,32.7007,35669.0
2019-12-12 09:35:00,38.98,39.15,38.97,39.14,22221.0,32.6923,32.8349,32.684,32.8265,22221.0
2019-12-12 09:40:00,39.1,39.11,38.99,39.02,8130.0,32.793,32.8014,32.7007,32.7259,8130.0
2019-12-12 09:45:00,39.0,39.02,38.94,38.97,11321.0,32.7091,32.7259,32.6588,32.684,11321.0
2019-12-12 09:50:00,38.97,39.1,38.94,39.09,14815.0,32.684,32.793,32.6588,32.7846,14815.0
2019-12-12 09:55:00,39.09,39.1,39.03,39.1,8563.0,32.7846,32.793,32.7343,32.793,8563.0
2019-12-12 10:00:00,39.1,39.17,39.05,39.14,18885.0,32.793,32.8517,32.7511,32.8265,18885.0
2019-12-12 10:05:00,39.13,39.2,39.12,39.18,12224.0,32.8181,32.8769,32.8098,32.8601,12224.0
2019-12-12 10:10:00,39.17,39.28,39.13,39.28,18601.0,32.8517,32.944,32.8181,32.944,18601.0
2019-12-12 10:15:00,39.27,39.27,39.21,39.23,11643.0,32.9356,32.9356,32.8852,32.902,11643.0
2019-12-12 10:20:00,39.23,39.23,39.18,39.23,13300.0,32.902,32.902,32.8601,32.902,13300.0
2019-12-12 10:25:00,39.22,39.23,39.19,39.2,13473.0,32.8936,32.902,32.8685,32.8769,13473.0
2019-12-12 10:30:00,39.21,39.28,39.17,39.28,8775.0,32.8852,32.944,32.8517,32.944,8775.0
2019-12-12 10:35:00,39.27,39.29,39.25,39.27,14474.0,32.9356,32.9523,32.9188,32.9356,14474.0
2019-12-12 10:40:00,39.26,39.26,39.12,39.12,6270.0,32.9272,32.9272,32.8098,32.8098,6270.0
2019-12-12 10:45:00,39.12,39.12,39.07,39.08,6146.0,32.8098,32.8098,32.7678,32.7762,6146.0
2019-12-12 10:50:00,39.09,39.12,39.09,39.12,5176.0,32.7846,32.8098,32.7846,32.8098,5176.0
2019-12-12 10:55:00,39.13,39.17,39.1,39.11,7857.0,32.8181,32.8517,32.793,32.8014,7857.0
2019-12-12 11:00:00,39.11,39.16,39.1,39.14,10361.0,32.8014,32.8433,32.793,32.8265,10361.0
2019-12-12 11:05:00,39.14,39.16,39.11,39.11,6506.0,32.8265,32.8433,32.8014,32.8014,6506.0
2019-12-12 11:10:00,39.12,39.14,39.08,39.1,7238.0,32.8098,32.8265,32.7762,32.793,7238.0
2019-12-12 11:15:00,39.09,39.14,39.09,39.14,3199.0,32.7846,32.8265,32.7846,32.8265,3199.0
2019-12-12 11:20:00,39.15,39.15,39.07,39.08,13260.0,32.8349,32.8349,32.7678,32.7762,13260.0
2019-12-12 11:25:00,39.08,39.09,39.06,39.09,11370.0,32.7762,32.7846,32.7594,32.7846,11370.0
2019-12-12 11:30:00,39.09,39.14,39.09,39.1,5905.0,32.7846,32.8265,32.7846,32.793,5905.0
2019-12-12 11:35:00,39.09,39.17,39.08,39.17,12170.0,32.7846,32.8517,32.7762,32.8517,12170.0
2019-12-12 11:40:00,39.16,39.2,39.13,39.2,10203.0,32.8433,32.8769,32.8181,32.8769,10203.0
2019-12-12 11:45:00,39.19,39.22,39.18,39.2,11534.0,32.8685,32.8936,32.8601,32.8769,11534.0
2019-12-12 11:50:00,39.19,39.2,39.17,39.17,14725.0,32.8685,32.8769,32.8517,32.8517,14725.0
2019-12-12 11:55:00,39.16,39.21,39.13,39.21,14322.0,32.8433,32.8852,32.8181,32.8852,14322.0
2019-12-12 12:00:00,39.21,39.21,39.14,39.16,9010.0,32.8852,32.8852,32.8265,32.8433,9010.0
2019-12-12 12:05:00,39.15,39.2,39.15,39.19,12544.0,32.8349,32.8769,32.8349,32.8685,12544.0
2019-12-12 12:10:00,39.19,39.19,39.1,39.11,8507.0,32.8685,32.8685,32.793,32.8014,8507.0
2019-12-12 12:15:00,39.11,39.12,39.06,39.07,14550.0,32.8014,32.8098,32.7594,32.7678,14550.0
2019-12-12 12:20:00,39.07,39.11,39.07,39.09,9268.0,32.7678,32.8014,32.7678,32.7846,9268.0
2019-12-12 12:25:00,39.1,39.11,39.08,39.11,7514.0,32.793,32.8014,32.7762,32.8014,7514.0
2019-12-12 12:30:00,39.12,39.18,39.11,39.17,12355.0,32.8098,32.8601,32.8014,32.8517,12355.0
2019-12-12 12:35:00,39.17,39.19,39.16,39.17,7931.0,32.8517,32.8685,32.8433,32.8517,7931.0
2019-12-12 12:40:00,39.18,39.2,39.18,39.19,5064.0,32.8601,32.8769,32.8601,32.8685,5064.0
2019-12-12 12:45:00,39.2,39.25,39.2,39.23,8297.0,32.8769,32.9188,32.8769,32.902,8297.0
2019-12-12 12:50:00,39.22,39.22,39.16,39.19,10000.0,32.8936,32.8936,32.8433,32.8685,10000.0
2019-12-12 12:55:00,39.2,39.2,39.15,39.15,9857.0,32.8769,32.8769,32.8349,32.8349,9857.0
2019-12-12 13:00:00,39.15,39.18,39.1,39.14,9991.0,32.8349,32.8601,32.793,32.8265,9991.0
2019-12-12 13:05:00,39.14,39.14,39.11,39.12,7060.0,32.8265,32.8265,32.8014,32.8098,7060.0
2019-12-12 13:10:00,39.12,39.18,39.12,39.17,7669.0,32.8098,32.8601,32.8098,32.8517,7669.0
2019-12-12 13:15:00,39.17,39.17,39.15,39.16,6567.0,32.8517,32.8517,32.8349,32.8433,6567.0
2019-12-12 13:20:00,39.16,39.17,39.15,39.15,5874.0,32.8433,32.8517,32.8349,32.8349,5874.0
2019-12-12 13:25:00,39.16,39.17,39.14,39.15,4342.0,32.8433,32.8517,32.8265,32.8349,4342.0
2019-12-12 13:30:00,39.15,39.16,39.14,39.15,4968.0,32.8349,32.8433,32.8265,32.8349,4968.0
2019-12-12 13:35:00,39.14,39.16,39.1,39.11,10570.0,32.8265,32.8433,32.793,32.8014,10570.0
2019-12-12 13:40:00,39.11,39.12,39.05,39.08,13809.0,32.8014,32.8098,32.7511,32.7762,13809.0
2019-12-12 13:45:00,39.08,39.1,39.07,39.1,6147.0,32.7762,32.793,32.7678,32.793,6147.0
2019-12-12 13:50:00,39.1,39.1,39.06,39.07,9944.0,32.793,32.793,32.7594,32.7678,9944.0
2019-12-12 13:55:00,39.07,39.11,39.06,39.1,14507.0,32.7678,32.8014,32.7594,32.793,14507.0
2019-12-12 14:00:00,39.1,39.12,39.09,39.1,10355.0,32.793,32.8098,32.7846,32.793,10355.0
2019-12-12 14:05:00,39.11,39.13,39.08,39.12,15000.0,32.8014,32.8181,32.7762,32.8098,15000.0
2019-12-12 14:10:00,39.11,39.14,39.1,39.11,15251.0,32.8014,32.8265,32.793,32.8014,15251.0
2019-12-12 14:15:00,39.12,39.18,39.11,39.18,9769.0,32.8098,32.8601,32.8014,32.8601,9769.0
2019-12-12 14:20:00,39.17,39.21,39.17,39.19,10344.0,32.8517,32.8852,32.8517,32.8685,10344.0
2019-12-12 14:25:00,39.18,39.2,39.14,39.15,14333.0,32.8601,32.8769,32.8265,32.8349,14333.0
2019-12-12 14:30:00,39.15,39.28,39.14,39.25,77395.0,32.8349,32.944,32.8265,32.9188,77395.0
2019-12-12 14:35:00,39.24,39.25,39.1,39.15,13356.0,32.9104,32.9188,32.793,32.8349,13356.0
2019-12-12 14:40:00,39.16,39.18,39.12,39.14,7787.0,32.8433,32.8601,32.8098,32.8265,7787.0
2019-12-12 14:45:00,39.14,39.14,39.1,39.11,8963.0,32.8265,32.8265,32.793,32.8014,8963.0
2019-12-12 14:50:00,39.12,39.12,39.07,39.1,14324.0,32.8098,32.8098,32.7678,32.793,14324.0
2019-12-12 14:55:00,39.11,39.11,39.06,39.09,8964.0,32.8014,32.8014,32.7594,32.7846,8964.0
2019-12-12 15:00:00,39.09,39.13,39.08,39.11,11192.0,32.7846,32.8181,32.7762,32.8014,11192.0
2019-12-12 15:05:00,39.1,39.18,39.09,39.15,18769.0,32.793,32.8601,32.7846,32.8349,18769.0
2019-12-12 15:10:00,39.15,39.15,39.11,39.12,8757.0,32.8349,32.8349,32.8014,32.8098,8757.0
2019-12-12 15:15:00,39.12,39.17,39.11,39.17,10414.0,32.8098,32.8517,32.8014,32.8517,10414.0
2019-12-12 15:20:00,39.17,39.17,39.14,39.15,16447.0,32.8517,32.8517,32.8265,32.8349,16447.0
2019-12-12 15:25:00,39.14,39.2,39.13,39.18,15538.0,32.8265,32.8769,32.8181,32.8601,15538.0
2019-12-12 15:30:00,39.18,39.2,39.15,39.16,16525.0,32.8601,32.8769,32.8349,32.8433,16525.0
2019-12-12 15:35:00,39.17,39.17,39.11,39.15,26374.0,32.8517,32.8517,32.8014,32.8349,26374.0
2019-12-12 15:40:00,39.15,39.26,39.15,39.26,20388.0,32.8349,32.9272,32.8349,32.9272,20388.0
2019-12-12 15:45:00,39.26,39.33,39.25,39.33,53235.0,32.9272,32.9859,32.9188,32.9859,53235.0
2019-12-12 15:50:00,39.33,39.34,39.3,39.32,63602.0,32.9859,32.9943,32.9607,32.9775,63602.0
2019-12-12 15:55:00,39.31,39.36,39.29,39.32,224560.0,32.9691,33.011,32.9523,32.9775,224560.0
2019-12-13 09:30:00,39.38,39.41,39.3,39.35,17048.0,33.0278,33.053,32.9607,33.0027,17048.0
2019-12-13 09:35:00,39.37,39.44,39.37,39.42,4152.0,33.0194,33.0781,33.0194,33.0614,4152.0
2019-12-13 09:40:00,39.41,39.44,39.36,39.41,8760.0,33.053,33.0781,33.011,33.053,8760.0
2019-12-13 09:45:00,39.39,39.4,39.36,39.39,4874.0,33.0362,33.0446,33.011,33.0362,4874.0
2019-12-13 09:50:00,39.4,39.5,39.39,39.5,9400.0,33.0446,33.1285,33.0362,33.1285,9400.0
2019-12-13 09:55:00,39.49,39.49,39.37,39.39,8614.0,33.1201,33.1201,33.0194,33.0362,8614.0
2019-12-13 10:00:00,39.41,39.47,39.38,39.38,10874.0,33.053,33.1033,33.0278,33.0278,10874.0
2019-12-13 10:05:00,39.36,39.4,39.3,39.39,20884.0,33.011,33.0446,32.9607,33.0362,20884.0
2019-12-13 10:10:00,39.39,39.47,39.37,39.46,24360.0,33.0362,33.1033,33.0194,33.0949,24360.0
2019-12-13 10:15:00,39.46,39.51,39.44,39.49,9519.0,33.0949,33.1368,33.0781,33.1201,9519.0
2019-12-13 10:20:00,39.49,39.49,39.42,39.46,5326.0,33.1201,33.1201,33.0614,33.0949,5326.0
2019-12-13 10:25:00,39.44,39.47,39.38,39.4,12942.0,33.0781,33.1033,33.0278,33.0446,12942.0
2019-12-13 10:30:00,39.39,39.45,39.35,39.41,12131.0,33.0362,33.0865,33.0027,33.053,12131.0
2019-12-13 10:35:00,39.41,39.43,39.39,39.42,12903.0,33.053,33.0698,33.0362,33.0614,12903.0
2019-12-13 10:40:00,39.43,39.45,39.36,39.36,5740.0,33.0698,33.0865,33.011,33.011,5740.0
2019-12-13 10:45:00,39.36,39.41,39.35,39.41,10641.0,33.011,33.053,33.0027,33.053,10641.0
2019-12-13 10:50:00,39.41,39.46,39.41,39.42,10097.0,33.053,33.0949,33.053,33.0614,10097.0
2019-12-13 10:55:00,39.43,39.45,39.41,39.44,30899.0,33.0698,33.0865,33.053,33.0781,30899.0
2019-12-13 11:00:00,39.46,39.55,39.46,39.54,12830.0,33.0949,33.1704,33.0949,33.162,12830.0
2019-12-13 11:05:00,39.55,39.58,39.51,39.57,31836.0,33.1704,33.1956,33.1368,33.1872,31836.0
2019-12-13 11:10:00,39.57,39.63,39.54,39.54,29541.0,33.1872,33.2375,33.162,33.162,29541.0
2019-12-13 11:15:00,39.54,39.54,39.48,39.5,11455.0,33.162,33.162,33.1117,33.1285,11455.0
2019-12-13 11:20:00,39.49,39.57,39.47,39.53,13178.0,33.1201,33.1872,33.1033,33.1536,13178.0
2019-12-13 11:25:00,39.54,39.64,39.54,39.64,72814.0,33.162,33.2459,33.162,33.2459,72814.0
2019-12-13 11:30:00,39.64,39.66,39.57,39.57,35574.0,33.2459,33.2627,33.1872,33.1872,35574.0
2019-12-13 11:35:00,39.57,39.61,39.53,39.53,6618.0,33.1872,33.2207,33.1536,33.1536,6618.0
2019-12-13 11:40:00,39.52,39.53,39.47,39.5,10553.0,33.1452,33.1536,33.1033,33.1285,10553.0
2019-12-13 11:45:00,39.51,39.53,39.48,39.48,11745.0,33.1368,33.1536,33.1117,33.1117,11745.0
2019-12-13 11:50:00,39.49,39.5,39.46,39.48,18333.0,33.1201,33.1285,33.0949,33.1117,18333.0
2019-12-13 11:55:00,39.48,39.52,39.48,39.48,31571.0,33.1117,33.1452,33.1117,33.1117,31571.0
2019-12-13 12:00:00,39.48,39.5,39.43,39.43,20243.0,33.1117,33.1285,33.0698,33.0698,20243.0
2019-12-13 12:05:00,39.43,39.43,39.39,39.41,21548.0,33.0698,33.0698,33.0362,33.053,21548.0
2019-12-13 12:10:00,39.41,39.41,39.38,39.39,6373.0,33.053,33.053,33.0278,33.0362,6373.0
2019-12-13 12:15:00,39.4,39.41,39.38,39.39,19123.0,33.0446,33.053,33.0278,33.0362,19123.0
2019-12-13 12:20:00,39.4,39.4,39.39,39.4,29702.0,33.0446,33.0446,33.0362,33.0446,29702.0
2019-12-13 12:25:00,39.4,39.45,39.39,39.4,33077.0,33.0446,33.0865,33.0362,33.0446,33077.0
2019-12-13 12:30:00,39.39,39.4,39.32,39.33,11687.0,33.0362,33.0446,32.9775,32.9859,11687.0
2019-12-13 12:35:00,39.33,39.33,39.28,39.29,15657.0,32.9859,32.9859,32.944,32.9523,15657.0
2019-12-13 12:40:00,39.3,39.3,39.25,39.26,11116.0,32.9607,32.9607,32.9188,32.9272,11116.0
2019-12-13 12:45:00,39.27,39.3,39.26,39.3,13697.0,32.9356,32.9607,32.9272,32.9607,13697.0
2019-12-13 12:50:00,39.29,39.3,39.26,39.26,10850.0,32.9523,32.9607,32.9272,32.9272,10850.0
2019-12-13 12:55:00,39.27,39.3,39.26,39.29,9243.0,32.9356,32.9607,32.9272,32.9523,9243.0
2019-12-13 13:00:00,39.29,39.3,39.26,39.29,29875.0,32.9523,32.9607,32.9272,32.9523,29875.0
2019-12-13 13:05:00,39.29,39.32,39.28,39.3,8907.0,32.9523,32.9775,32.944,32.9607,8907.0
2019-12-13 13:10:00,39.29,39.31,39.28,39.3,9134.0,32.9523,32.9691,32.944,32.9607,9134.0
2019-12-13 13:15:00,39.31,39.34,39.3,39.34,4112.0,32.9691,32.9943,32.9607,32.9943,4112.0
2019-12-13 13:20:00,39.34,39.35,39.31,39.32,14738.0,32.9943,33.0027,32.9691,32.9775,14738.0
2019-12-13 13:25:00,39.32,39.33,39.28,39.28,37400.0,32.9775,32.9859,32.944,32.944,37400.0
2019-12-13 13:30:00,39.29,39.3,39.27,39.27,10780.0,32.9523,32.9607,32.9356,32.9356,10780.0
2019-12-13 13:35:00,39.27,39.29,39.24,39.24,9955.0,32.9356,32.9523,32.9104,32.9104,9955.0
2019-12-13 13:40:00,39.25,39.25,39.23,39.23,11504.0,32.9188,32.9188,32.902,32.902,11504.0
2019-12-13 13:45:00,39.23,39.31,39.23,39.31,18418.0,32.902,32.9691,32.902,32.9691,18418.0
2019-12-13 13:50:00,39.31,39.31,39.28,39.29,9621.0,32.9691,32.9691,32.944,32.9523,9621.0
2019-12-13 13:55:00,39.29,39.33,39.29,39.33,8360.0,32.9523,32.9859,32.9523,32.9859,8360.0
2019-12-13 14:00:00,39.32,39.33,39.3,39.32,9496.0,32.9775,32.9859,32.9607,32.9775,9496.0
2019-12-13 14:05:00,39.32,39.35,39.31,39.34,10396.0,32.9775,33.0027,32.9691,32.9943,10396.0
2019-12-13 14:10:00,39.33,39.34,39.29,39.29,16964.0,32.9859,32.9943,32.9523,32.9523,16964.0
2019-12-13 14:15:00,39.3,39.3,39.25,39.25,5575.0,32.9607,32.9607,32.9188,32.9188,5575.0
2019-12-13 14:20:00,39.26,39.28,39.25,39.28,8082.0,32.9272,32.944,32.9188,32.944,8082.0
2019-12-13 14:25:00,39.28,39.3,39.27,39.28,8850.0,32.944,32.9607,32.9356,32.944,8850.0
2019-12-13 14:30:00,39.28,39.3,39.27,39.3,12791.0,32.944,32.9607,32.9356,32.9607,12791.0
2019-12-13 14:35:00,39.3,39.3,39.26,39.3,17315.0,32.9607,32.9607,32.9272,32.9607,17315.0
2019-12-13 14:40:00,39.3,39.35,39.3,39.34,25624.0,32.9607,33.0027,32.9607,32.9943,25624.0
2019-12-13 14:45:00,39.34,39.36,39.32,39.36,20203.0,32.9943,33.011,32.9775,33.011,20203.0
2019-12-13 14:50:00,39.36,39.37,39.34,39.34,12634.0,33.011,33.0194,32.9943,32.9943,12634.0
2019-12-13 14:55:00,39.35,39.36,39.34,39.36,11622.0,33.0027,33.011,32.9943,33.011,11622.0
2019-12-13 15:00:00,39.36,39.38,39.36,39.37,15765.0,33.011,33.0278,33.011,33.0194,15765.0
2019-12-13 15:05:00,39.37,39.38,39.35,39.38,24300.0,33.0194,33.0278,33.0027,33.0278,24300.0
2019-12-13 15:10:00,39.37,39.38,39.37,39.38,16224.0,33.0194,33.0278,33.0194,33.0278,16224.0
2019-12-13 15:15:00,39.37,39.38,39.35,39.37,23359.0,33.0194,33.0278,33.0027,33.0194,23359.0
2019-12-13 15:20:00,39.37,39.38,39.34,39.35,32445.0,33.0194,33.0278,32.9943,33.0027,32445.0
2019-12-13 15:25:00,39.36,39.39,39.36,39.37,25835.0,33.011,33.0362,33.011,33.0194,25835.0
2019-12-13 15:30:00,39.37,39.39,39.36,39.37,42598.0,33.0194,33.0362,33.011,33.0194,42598.0
2019-12-13 15:35:00,39.37,39.4,39.35,39.39,44180.0,33.0194,33.0446,33.0027,33.0362,44180.0
2019-12-13 15:40:00,39.39,39.4,39.38,39.4,41310.0,33.0362,33.0446,33.0278,33.0446,41310.0
2019-12-13 15:45:00,39.4,39.42,39.39,39.41,31976.0,33.0446,33.0614,33.0362,33.053,31976.0
2019-12-13 15:50:00,39.42,39.43,39.38,39.4,82789.0,33.0614,33.0698,33.0278,33.0446,82789.0
2019-12-13 15:55:00,39.4,39.41,39.34,39.37,176659.0,33.0446,33.053,32.9943,33.0194,176659.0
2019-12-16 09:30:00,39.35,39.54,39.35,39.54,28463.0,33.0027,33.162,33.0027,33.162,28463.0
2019-12-16 09:35:00,39.53,39.53,39.32,39.32,18676.0,33.1536,33.1536,32.9775,32.9775,18676.0
2019-12-16 09:40:00,39.32,39.45,39.3,39.4,11365.0,32.9775,33.0865,32.9607,33.0446,11365.0
2019-12-16 09:45:00,39.41,39.55,39.4,39.55,16588.0,33.053,33.1704,33.0446,33.1704,16588.0
2019-12-16 09:50:00,39.57,39.64,39.56,39.58,25196.0,33.1872,33.2459,33.1788,33.1956,25196.0
2019-12-16 09:55:00,39.57,39.59,39.49,39.53,11094.0,33.1872,33.2039,33.1201,33.1536,11094.0
2019-12-16 10:00:00,39.53,39.53,39.43,39.44,20829.0,33.1536,33.1536,33.0698,33.0781,20829.0
2019-12-16 10:05:00,39.45,39.45,39.39,39.42,13588.0,33.0865,33.0865,33.0362,33.0614,13588.0
2019-12-16 10:10:00,39.43,39.51,39.39,39.5,39331.0,33.0698,33.1368,33.0362,33.1285,39331.0
2019-12-16 10:15:00,39.5,39.51,39.48,39.51,10519.0,33.1285,33.1368,33.1117,33.1368,10519.0
2019-12-16 10:20:00,39.52,39.52,39.49,39.51,32358.0,33.1452,33.1452,33.1201,33.1368,32358.0
2019-12-16 10:25:00,39.51,39.52,39.47,39.51,8156.0,33.1368,33.1452,33.1033,33.1368,8156.0
2019-12-16 10:30:00,39.51,39.51,39.44,39.47,12024.0,33.1368,33.1368,33.0781,33.1033,12024.0
2019-12-16 10:35:00,39.48,39.53,39.47,39.52,11064.0,33.1117,33.1536,33.1033,33.1452,11064.0
2019-12-16 10:40:00,39.52,39.55,39.51,39.53,15284.0,33.1452,33.1704,33.1368,33.1536,15284.0
2019-12-16 10:45:00,39.53,39.58,39.52,39.57,10075.0,33.1536,33.1956,33.1452,33.1872,10075.0
2019-12-16 10:50:00,39.57,39.6,39.57,39.59,7130.0,33.1872,33.2123,33.1872,33.2039,7130.0
2019-12-16 10:55:00,39.59,39.62,39.58,39.59,9077.0,33.2039,33.2291,33.1956,33.2039,9077.0
2019-12-16 11:00:00,39.59,39.64,39.59,39.63,14520.0,33.2039,33.2459,33.2039,33.2375,14520.0
2019-12-16 11:05:00,39.64,39.64,39.61,39.61,5747.0,33.2459,33.2459,33.2207,33.2207,5747.0
2019-12-16 11:10:00,39.62,39.62,39.57,39.58,9859.0,33.2291,33.2291,33.1872,33.1956,9859.0
2019-12-16 11:15:00,39.57,39.61,39.56,39.59,10415.0,33.1872,33.2207,33.1788,33.2039,10415.0
2019-12-16 11:20:00,39.59,39.63,39.59,39.6,7988.0,33.2039,33.2375,33.2039,33.2123,7988.0
2019-12-16 11:25:00,39.6,39.62,39.58,39.62,12143.0,33.2123,33.2291,33.1956,33.2291,12143.0
2019-12-16 11:30:00,39.62,39.62,39.58,39.58,8367.0,33.2291,33.2291,33.1956,33.1956,8367.0
2019-12-16 11:35:00,39.58,39.59,39.58,39.59,4090.0,33.1956,33.2039,33.1956,33.2039,4090.0
2019-12-16 11:40:00,39.58,39.62,39.56,39.59,12472.0,33.1956,33.2291,33.1788,33.2039,12472.0
2019-12-16 11:45:00,39.6,39.62,39.6,39.61,9389.0,33.2123,33.2291,33.2123,33.2207,9389.0
2019-12-16 11:50:00,39.6,39.6,39.53,39.55,10054.0,33.2123,33.2123,33.1536,33.1704,10054.0
2019-12-16 11:55:00,39.54,39.58,39.53,39.56,7914.0,33.162,33.1956,33.1536,33.1788,7914.0
2019-12-16 12:00:00,39.56,39.61,39.55,39.59,7181.0,33.1788,33.2207,33.1704,33.2039,7181.0
2019-12-16 12:05:00,39.6,39.6,39.57,39.57,5360.0,33.2123,33.2123,33.1872,33.1872,5360.0
2019-12-16 12:10:00,39.57,39.58,39.56,39.57,17005.0,33.1872,33.1956,33.1788,33.1872,17005.0
2019-12-16 12:15:00,39.57,39.57,39.51,39.51,12514.0,33.1872,33.1872,33.1368,33.1368,12514.0
2019-12-16 12:20:00,39.52,39.53,39.51,39.52,4549.0,33.1452,33.1536,33.1368,33.1452,4549.0
2019-12-16 12:25:00,39.51,39.52,39.49,39.52,23113.0,33.1368,33.1452,33.1201,33.1452,23113.0
2019-12-16 12:30:00,39.52,39.53,39.47,39.48,12488.0,33.1452,33.1536,33.1033,33.1117,12488.0
2019-12-16 12:35:00,39.5,39.51,39.45,39.46,7213.0,33.1285,33.1368,33.0865,33.0949,7213.0
2019-12-16 12:40:00,39.46,39.51,39.44,39.51,9291.0,33.0949,33.1368,33.0781,33.1368,9291.0
2019-12-16 12:45:00,39.51,39.53,39.51,39.53,6797.0,33.1368,33.1536,33.1368,33.1536,6797.0
2019-12-16 12:50:00,39.52,39.53,39.49,39.5,6368.0,33.1452,33.1536,33.1201,33.1285,6368.0
2019-12-16 12:55:00,39.5,39.51,39.49,39.51,5823.0,33.1285,33.1368,33.1201,33.1368,5823.0
2019-12-16 13:00:00,39.5,39.51,39.48,39.48,7736.0,33.1285,33.1368,33.1117,33.1117,7736.0
2019-12-16 13:05:00,39.48,39.53,39.47,39.53,6646.0,33.1117,33.1536,33.1033,33.1536,6646.0
2019-12-16 13:10:00,39.52,39.56,39.51,39.55,7628.0,33.1452,33.1788,33.1368,33.1704,7628.0
2019-12-16 13:15:00,39.54,39.55,39.54,39.55,2859.0,33.162,33.1704,33.162,33.1704,2859.0
2019-12-16 13:20:00,39.55,39.58,39.54,39.58,8515.0,33.1704,33.1956,33.162,33.1956,8515.0
2019-12-16 13:25:00,39.58,39.62,39.56,39.61,12556.0,33.1956,33.2291,33.1788,33.2207,12556.0
2019-12-16 13:30:00,39.61,39.61,39.58,39.61,5721.0,33.2207,33.2207,33.1956,33.2207,5721.0
2019-12-16 13:35:00,39.6,39.61,39.57,39.57,5299.0,33.2123,33.2207,33.1872,33.1872,5299.0
2019-12-16 13:40:00,39.57,39.63,39.56,39.63,10992.0,33.1872,33.2375,33.1788,33.2375,10992.0
2019-12-16 13:45:00,39.63,39.66,39.62,39.65,7820.0,33.2375,33.2627,33.2291,33.2543,7820.0
2019-12-16 13:50:00,39.65,39.67,39.64,39.66,9412.0,33.2543,33.271,33.2459,33.2627,9412.0
2019-12-16 13:55:00,39.67,39.68,39.65,39.67,9647.0,33.271,33.2794,33.2543,33.271,9647.0
2019-12-16 14:00:00,39.67,39.71,39.67,39.71,8334.0,33.271,33.3046,33.271,33.3046,8334.0
2019-12-16 14:05:00,39.71,39.74,39.68,39.73,11761.0,33.3046,33.3297,33.2794,33.3214,11761.0
2019-12-16 14:10:00,39.73,39.77,39.72,39.77,20860.0,33.3214,33.3549,33.313,33.3549,20860.0
2019-12-16 14:15:00,39.77,39.81,39.76,39.81,14268.0,33.3549,33.3885,33.3465,33.3885,14268.0
2019-12-16 14:20:00,39.8,39.81,39.76,39.79,23970.0,33.3801,33.3885,33.3465,33.3717,23970.0
2019-12-16 14:25:00,39.8,39.85,39.8,39.84,16999.0,33.3801,33.422,33.3801,33.4136,16999.0
2019-12-16 14:30:00,39.83,39.85,39.82,39.84,12372.0,33.4052,33.422,33.3968,33.4136,12372.0
2019-12-16 14:35:00,39.84,39.84,39.81,39.84,12506.0,33.4136,33.4136,33.3885,33.4136,12506.0
2019-12-16 14:40:00,39.83,39.87,39.82,39.86,10544.0,33.4052,33.4388,33.3968,33.4304,10544.0
2019-12-16 14:45:00,39.87,39.94,39.86,39.92,24137.0,33.4388,33.4975,33.4304,33.4807,24137.0
2019-12-16 14:50:00,39.93,39.93,39.87,39.88,12540.0,33.4891,33.4891,33.4388,33.4472,12540.0
2019-12-16 14:55:00,39.89,39.95,39.87,39.95,23231.0,33.4556,33.5059,33.4388,33.5059,23231.0
2019-12-16 15:00:00,39.95,40.0,39.94,39.98,28110.0,33.5059,33.5478,33.4975,33.531,28110.0
2019-12-16 15:05:00,39.98,40.01,39.9,39.91,20088.0,33.531,33.5562,33.4639,33.4723,20088.0
2019-12-16 15:10:00,39.91,39.95,39.88,39.95,19649.0,33.4723,33.5059,33.4472,33.5059,19649.0
2019-12-16 15:15:00,39.95,39.96,39.92,39.95,14819.0,33.5059,33.5143,33.4807,33.5059,14819.0
2019-12-16 15:20:00,39.95,39.97,39.93,39.96,24501.0,33.5059,33.5226,33.4891,33.5143,24501.0
2019-12-16 15:25:00,39.95,39.99,39.94,39.98,18848.0,33.5059,33.5394,33.4975,33.531,18848.0
2019-12-16 15:30:00,39.98,40.0,39.95,40.0,31929.0,33.531,33.5478,33.5059,33.5478,31929.0
2019-12-16 15:35:00,40.0,40.04,39.98,40.01,25952.0,33.5478,33.5814,33.531,33.5562,25952.0
2019-12-16 15:40:00,40.01,40.01,39.97,40.0,40533.0,33.5562,33.5562,33.5226,33.5478,40533.0
2019-12-16 15:45:00,40.0,40.04,39.96,40.03,59383.0,33.5478,33.5814,33.5143,33.573,59383.0
2019-12-16 15:50:00,40.04,40.08,40.02,40.04,177581.0,33.5814,33.6149,33.5646,33.5814,177581.0
2019-12-16 15:55:00,40.04,40.13,40.03,40.12,339033.0,33.5814,33.6568,33.573,33.6485,339033.0
2019-12-17 09:30:00,40.19,40.22,40.01,40.02,30630.0,33.7072,33.7323,33.5562,33.5646,30630.0
2019-12-17 09:35:00,40.01,40.06,39.96,40.02,27077.0,33.5562,33.5981,33.5143,33.5646,27077.0
2019-12-17 09:40:00,40.0,40.09,39.98,40.07,21160.0,33.5478,33.6233,33.531,33.6065,21160.0
2019-12-17 09:45:00,40.05,40.06,40.0,40.05,23851.0,33.5897,33.5981,33.5478,33.5897,23851.0
2019-12-17 09:50:00,40.05,40.07,39.98,40.0,17223.0,33.5897,33.6065,33.531,33.5478,17223.0
2019-12-17 09:55:00,40.0,40.0,39.92,39.94,28600.0,33.5478,33.5478,33.4807,33.4975,28600.0
2019-12-17 10:00:00,39.93,40.0,39.9,40.0,19772.0,33.4891,33.5478,33.4639,33.5478,19772.0
2019-12-17 10:05:00,40.0,40.03,39.97,40.02,16838.0,33.5478,33.573,33.5226,33.5646,16838.0
2019-12-17 10:10:00,40.02,40.04,39.94,39.97,17887.0,33.5646,33.5814,33.4975,33.5226,17887.0
2019-12-17 10:15:00,39.97,39.97,39.92,39.93,17938.0,33.5226,33.5226,33.4807,33.4891,17938.0
2019-12-17 10:20:00,39.93,39.97,39.89,39.94,14730.0,33.4891,33.5226,33.4556,33.4975,14730.0
2019-12-17 10:25:00,39.94,39.97,39.94,39.96,10952.0,33.4975,33.5226,33.4975,33.5143,10952.0
2019-12-17 10:30:00,39.96,39.97,39.84,39.84,20839.0,33.5143,33.5226,33.4136,33.4136,20839.0
2019-12-17 10:35:00,39.84,39.87,39.81,39.81,16047.0,33.4136,33.4388,33.3885,33.3885,16047.0
2019-12-17 10:40:00,39.81,39.87,39.81,39.86,20362.0,33.3885,33.4388,33.3885,33.4304,20362.0
2019-12-17 10:45:00,39.86,39.88,39.85,39.87,10513.0,33.4304,33.4472,33.422,33.4388,10513.0
2019-12-17 10:50:00,39.86,39.89,39.85,39.88,17511.0,33.4304,33.4556,33.422,33.4472,17511.0
2019-12-17 10:55:00,39.88,39.88,39.83,39.83,16835.0,33.4472,33.4472,33.4052,33.4052,16835.0
2019-12-17 11:00:00,39.83,39.87,39.82,39.86,12151.0,33.4052,33.4388,33.3968,33.4304,12151.0
2019-12-17 11:05:00,39.86,39.86,39.82,39.84,15641.0,33.4304,33.4304,33.3968,33.4136,15641.0
2019-12-17 11:10:00,39.83,39.86,39.81,39.84,15178.0,33.4052,33.4304,33.3885,33.4136,15178.0
2019-12-17 11:15:00,39.84,39.84,39.8,39.8,9300.0,33.4136,33.4136,33.3801,33.3801,9300.0
2019-12-17 11:20:00,39.8,39.81,39.76,39.79,15860.0,33.3801,33.3885,33.3465,33.3717,15860.0
2019-12-17 11:25:00,39.78,39.86,39.78,39.86,11195.0,33.3633,33.4304,33.3633,33.4304,11195.0
2019-12-17 11:30:00,39.85,39.86,39.81,39.83,12276.0,33.422,33.4304,33.3885,33.4052,12276.0
2019-12-17 11:35:00,39.83,39.87,39.82,39.86,18116.0,33.4052,33.4388,33.3968,33.4304,18116.0
2019-12-17 11:40:00,39.86,39.88,39.86,39.87,6243.0,33.4304,33.4472,33.4304,33.4388,6243.0
2019-12-17 11:45:00,39.87,39.87,39.85,39.87,10650.0,33.4388,33.4388,33.422,33.4388,10650.0
2019-12-17 11:50:00,39.87,39.87,39.85,39.87,4763.0,33.4388,33.4388,33.422,33.4388,4763.0
2019-12-17 11:55:00,39.87,39.87,39.8,39.82,22342.0,33.4388,33.4388,33.3801,33.3968,22342.0
2019-12-17 12:00:00,39.82,39.83,39.77,39.8,12352.0,33.3968,33.4052,33.3549,33.3801,12352.0
2019-12-17 12:05:00,39.81,39.82,39.78,39.79,5687.0,33.3885,33.3968,33.3633,33.3717,5687.0
2019-12-17 12:10:00,39.79,39.82,39.77,39.79,12966.0,33.3717,33.3968,33.3549,33.3717,12966.0
2019-12-17 12:15:00,39.78,39.8,39.77,39.79,6054.0,33.3633,33.3801,33.3549,33.3717,6054.0
2019-12-17 12:20:00,39.78,39.78,39.73,39.74,14576.0,33.3633,33.3633,33.3214,33.3297,14576.0
2019-12-17 12:25:00,39.74,39.74,39.7,39.71,12238.0,33.3297,33.3297,33.2962,33.3046,12238.0
2019-12-17 12:30:00,39.71,39.73,39.69,39.71,15623.0,33.3046,33.3214,33.2878,33.3046,15623.0
2019-12-17 12:35:00,39.72,39.75,39.7,39.74,8629.0,33.313,33.3381,33.2962,33.3297,8629.0
2019-12-17 12:40:00,39.74,39.75,39.72,39.75,9325.0,33.3297,33.3381,33.313,33.3381,9325.0
2019-12-17 12:45:00,39.75,39.75,39.73,39.75,6285.0,33.3381,33.3381,33.3214,33.3381,6285.0
2019-12-17 12:50:00,39.75,39.75,39.72,39.73,9155.0,33.3381,33.3381,33.313,33.3214,9155.0
2019-12-17 12:55:00,39.73,39.74,39.72,39.73,9075.0,33.3214,33.3297,33.313,33.3214,9075.0
2019-12-17 13:00:00,39.73,39.73,39.67,39.69,16620.0,33.3214,33.3214,33.271,33.2878,16620.0
2019-12-17 13:05:00,39.69,39.7,39.68,39.69,3728.0,33.2878,33.2962,33.2794,33.2878,3728.0
2019-12-17 13:10:00,39.69,39.7,39.68,39.69,12977.0,33.2878,33.2962,33.2794,33.2878,12977.0
2019-12-17 13:15:00,39.69,39.7,39.68,39.69,9520.0,33.2878,33.2962,33.2794,33.2878,9520.0
2019-12-17 13:20:00,39.69,39.7,39.68,39.69,18680.0,33.2878,33.2962,33.2794,33.2878,18680.0
2019-12-17 13:25:00,39.69,39.69,39.68,39.69,7494.0,33.2878,33.2878,33.2794,33.2878,7494.0
2019-12-17 13:30:00,39.69,39.74,39.66,39.7,42983.0,33.2878,33.3297,33.2627,33.2962,42983.0
2019-12-17 13:35:00,39.7,39.71,39.67,39.67,13223.0,33.2962,33.3046,33.271,33.271,13223.0
2019-12-17 13:40:00,39.68,39.78,39.67,39.77,31933.0,33.2794,33.3633,33.271,33.3549,31933.0
2019-12-17 13:45:00,39.76,39.77,39.7,39.72,26784.0,33.3465,33.3549,33.2962,33.313,26784.0
2019-12-17 13:50:00,39.72,39.8,39.71,39.79,23387.0,33.313,33.3801,33.3046,33.3717,23387.0
2019-12-17 13:55:00,39.8,39.84,39.79,39.81,13575.0,33.3801,33.4136,33.3717,33.3885,13575.0
2019-12-17 14:00:00,39.81,39.81,39.76,39.77,14347.0,33.3885,33.3885,33.3465,33.3549,14347.0
2019-12-17 14:05:00,39.77,39.81,39.77,39.8,32064.0,33.3549,33.3885,33.3549,33.3801,32064.0
2019-12-17 14:10:00,39.8,39.8,39.77,39.77,8941.0,33.3801,33.3801,33.3549,33.3549,8941.0
2019-12-17 14:15:00,39.78,39.78,39.73,39.74,32952.0,33.3633,33.3633,33.3214,33.3297,32952.0
2019-12-17 14:20:00,39.74,39.75,39.7,39.71,16421.0,33.3297,33.3381,33.2962,33.3046,16421.0
2019-12-17 14:25:00,39.72,39.72,39.69,39.7,12556.0,33.313,33.313,33.2878,33.2962,12556.0
2019-12-17 14:30:00,39.7,39.7,39.68,39.69,28033.0,33.2962,33.2962,33.2794,33.2878,28033.0
2019-12-17 14:35:00,39.69,39.71,39.68,39.7,12834.0,33.2878,33.3046,33.2794,33.2962,12834.0
2019-12-17 14:40:00,39.7,39.73,39.69,39.7,18839.0,33.2962,33.3214,33.2878,33.2962,18839.0
2019-12-17 14:45:00,39.7,39.71,39.69,39.71,10256.0,33.2962,33.3046,33.2878,33.3046,10256.0
2019-12-17 14:50:00,39.7,39.71,39.68,39.7,50760.0,33.2962,33.3046,33.2794,33.2962,50760.0
2019-12-17 14:55:00,39.7,39.7,39.66,39.67,42724.0,33.2962,33.2962,33.2627,33.271,42724.0
2019-12-17 15:00:00,39.68,39.69,39.66,39.69,48286.0,33.2794,33.2878,33.2627,33.2878,48286.0
2019-12-17 15:05:00,39.69,39.72,39.68,39.7,14617.0,33.2878,33.313,33.2794,33.2962,14617.0
2019-12-17 15:10:00,39.71,39.71,39.69,39.7,9559.0,33.3046,33.3046,33.2878,33.2962,9559.0
2019-12-17 15:15:00,39.69,39.72,39.68,39.72,19198.0,33.2878,33.313,33.2794,33.313,19198.0
2019-12-17 15:20:00,39.72,39.72,39.69,39.69,10674.0,33.313,33.313,33.2878,33.2878,10674.0
2019-12-17 15:25:00,39.7,39.75,39.68,39.71,36269.0,33.2962,33.3381,33.2794,33.3046,36269.0
2019-12-17 15:30:00,39.71,39.75,39.7,39.72,32809.0,33.3046,33.3381,33.2962,33.313,32809.0
2019-12-17 15:35:00,39.73,39.74,39.7,39.7,35871.0,33.3214,33.3297,33.2962,33.2962,35871.0
2019-12-17 15:40:00,39.7,39.7,39.65,39.66,48848.0,33.2962,33.2962,33.2543,33.2627,48848.0
2019-12-17 15:45:00,39.66,39.69,39.65,39.67,67967.0,33.2627,33.2878,33.2543,33.271,67967.0
2019-12-17 15:50:00,39.68,39.69,39.61,39.62,114183.0,33.2794,33.2878,33.2207,33.2291,114183.0
2019-12-17 15:55:00,39.63,39.69,39.59,39.59,259878.0,33.2375,33.2878,33.2039,33.2039,259878.0
2019-12-18 09:30:00,39.51,39.65,39.5,39.63,19666.0,33.1368,33.2543,33.1285,33.2375,19666.0
2019-12-18 09:35:00,39.63,39.69,39.56,39.63,18439.0,33.2375,33.2878,33.1788,33.2375,18439.0
2019-12-18 09:40:00,39.63,39.67,39.6,39.6,58622.0,33.2375,33.271,33.2123,33.2123,58622.0
2019-12-18 09:45:00,39.6,39.63,39.56,39.61,46621.0,33.2123,33.2375,33.1788,33.2207,46621.0
2019-12-18 09:50:00,39.61,39.64,39.59,39.62,11953.0,33.2207,33.2459,33.2039,33.2291,11953.0
2019-12-18 09:55:00,39.62,39.62,39.49,39.52,24728.0,33.2291,33.2291,33.1201,33.1452,24728.0
2019-12-18 10:00:00,39.52,39.57,39.49,39.57,19419.0,33.1452,33.1872,33.1201,33.1872,19419.0
2019-12-18 10:05:00,39.57,39.59,39.51,39.55,31470.0,33.1872,33.2039,33.1368,33.1704,31470.0
2019-12-18 10:10:00,39.55,39.55,39.5,39.54,13987.0,33.1704,33.1704,33.1285,33.162,13987.0
2019-12-18 10:15:00,39.54,39.66,39.53,39.61,44611.0,33.162,33.2627,33.1536,33.2207,44611.0
2019-12-18 10:20:00,39.61,39.66,39.6,39.66,7395.0,33.2207,33.2627,33.2123,33.2627,7395.0
2019-12-18 10:25:00,39.65,39.66,39.6,39.61,10026.0,33.2543,33.2627,33.2123,33.2207,10026.0
2019-12-18 10:30:00,39.62,39.71,39.61,39.62,14233.0,33.2291,33.3046,33.2207,33.2291,14233.0
2019-12-18 10:35:00,39.62,39.65,39.59,39.65,9325.0,33.2291,33.2543,33.2039,33.2543,9325.0
2019-12-18 10:40:00,39.64,39.69,39.64,39.68,13284.0,33.2459,33.2878,33.2459,33.2794,13284.0
2019-12-18 10:45:00,39.68,39.72,39.67,39.7,6058.0,33.2794,33.313,33.271,33.2962,6058.0
2019-12-18 10:50:00,39.7,39.75,39.69,39.72,5979.0,33.2962,33.3381,33.2878,33.313,5979.0
2019-12-18 10:55:00,39.72,39.72,39.69,39.7,9817.0,33.313,33.313,33.2878,33.2962,9817.0
2019-12-18 11:00:00,39.7,39.71,39.66,39.71,10701.0,33.2962,33.3046,33.2627,33.3046,10701.0
2019-12-18 11:05:00,39.7,39.71,39.67,39.69,14808.0,33.2962,33.3046,33.271,33.2878,14808.0
2019-12-18 11:10:00,39.69,39.7,39.67,39.69,8999.0,33.2878,33.2962,33.271,33.2878,8999.0
2019-12-18 11:15:00,39.69,39.72,39.68,39.71,6264.0,33.2878,33.313,33.2794,33.3046,6264.0
2019-12-18 11:20:00,39.7,39.7,39.67,39.69,7712.0,33.2962,33.2962,33.271,33.2878,7712.0
2019-12-18 11:25:00,39.68,39.7,39.68,39.7,5003.0,33.2794,33.2962,33.2794,33.2962,5003.0
2019-12-18 11:30:00,39.69,39.7,39.66,39.67,9455.0,33.2878,33.2962,33.2627,33.271,9455.0
2019-12-18 11:35:00,39.68,39.72,39.67,39.71,4329.0,33.2794,33.313,33.271,33.3046,4329.0
2019-12-18 11:40:00,39.7,39.7,39.67,39.68,19533.0,33.2962,33.2962,33.271,33.2794,19533.0
2019-12-18 11:45:00,39.69,39.75,39.69,39.73,15047.0,33.2878,33.3381,33.2878,33.3214,15047.0
2019-12-18 11:50:00,39.72,39.74,39.71,39.71,8336.0,33.313,33.3297,33.3046,33.3046,8336.0
2019-12-18 11:55:00,39.71,39.73,39.71,39.72,15819.0,33.3046,33.3214,33.3046,33.313,15819.0
2019-12-18 12:00:00,39.72,39.81,39.72,39.8,16259.0,33.313,33.3885,33.313,33.3801,16259.0
2019-12-18 12:05:00,39.8,39.85,39.79,39.84,9005.0,33.3801,33.422,33.3717,33.4136,9005.0
2019-12-18 12:10:00,39.83,39.83,39.77,39.78,3584.0,33.4052,33.4052,33.3549,33.3633,3584.0
2019-12-18 12:15:00,39.77,39.78,39.76,39.77,6075.0,33.3549,33.3633,33.3465,33.3549,6075.0
2019-12-18 12:20:00,39.78,39.79,39.76,39.79,8682.0,33.3633,33.3717,33.3465,33.3717,8682.0
2019-12-18 12:25:00,39.8,39.84,39.78,39.8,13926.0,33.3801,33.4136,33.3633,33.3801,13926.0
2019-12-18 12:30:00,39.8,39.82,39.79,39.81,3327.0,33.3801,33.3968,33.3717,33.3885,3327.0
2019-12-18 12:35:00,39.82,39.85,39.81,39.83,8900.0,33.3968,33.422,33.3885,33.4052,8900.0
2019-12-18 12:40:00,39.83,39.83,39.8,39.82,6580.0,33.4052,33.4052,33.3801,33.3968,6580.0
2019-12-18 12:45:00,39.82,39.83,39.8,39.83,6037.0,33.3968,33.4052,33.3801,33.4052,6037.0
2019-12-18 12:50:00,39.82,39.84,39.8,39.82,9660.0,33.3968,33.4136,33.3801,33.3968,9660.0
2019-12-18 12:55:00,39.82,39.86,39.82,39.85,6197.0,33.3968,33.4304,33.3968,33.422,6197.0
2019-12-18 13:00:00,39.86,39.88,39.84,39.86,9541.0,33.4304,33.4472,33.4136,33.4304,9541.0
2019-12-18 13:05:00,39.86,39.87,39.83,39.86,17241.0,33.4304,33.4388,33.4052,33.4304,17241.0
2019-12-18 13:10:00,39.86,39.89,39.84,39.87,9633.0,33.4304,33.4556,33.4136,33.4388,9633.0
2019-12-18 13:15:00,39.87,39.88,39.86,39.87,4720.0,33.4388,33.4472,33.4304,33.4388,4720.0
2019-12-18 13:20:00,39.87,39.88,39.85,39.88,9745.0,33.4388,33.4472,33.422,33.4472,9745.0
2019-12-18 13:25:00,39.88,39.89,39.86,39.88,6498.0,33.4472,33.4556,33.4304,33.4472,6498.0
2019-12-18 13:30:00,39.89,39.91,39.88,39.89,7273.0,33.4556,33.4723,33.4472,33.4556,7273.0
2019-12-18 13:35:00,39.9,39.9,39.85,39.86,16387.0,33.4639,33.4639,33.422,33.4304,16387.0
2019-12-18 13:40:00,39.85,39.88,39.84,39.85,19072.0,33.422,33.4472,33.4136,33.422,19072.0
2019-12-18 13:45:00,39.86,39.87,39.84,39.85,9017.0,33.4304,33.4388,33.4136,33.422,9017.0
2019-12-18 13:50:00,39.84,39.85,39.79,39.8,7709.0,33.4136,33.422,33.3717,33.3801,7709.0
2019-12-18 13:55:00,39.8,39.81,39.77,39.77,11312.0,33.3801,33.3885,33.3549,33.3549,11312.0
2019-12-18 14:00:00,39.77,39.77,39.73,39.77,14206.0,33.3549,33.3549,33.3214,33.3549,14206.0
2019-12-18 14:05:00,39.77,39.85,39.77,39.83,20445.0,33.3549,33.422,33.3549,33.4052,20445.0
2019-12-18 14:10:00,39.83,39.85,39.81,39.83,10022.0,33.4052,33.422,33.3885,33.4052,10022.0
2019-12-18 14:15:00,39.83,39.83,39.81,39.81,4206.0,33.4052,33.4052,33.3885,33.3885,4206.0
2019-12-18 14:20:00,39.8,39.84,39.8,39.84,12113.0,33.3801,33.4136,33.3801,33.4136,12113.0
2019-12-18 14:25:00,39.84,39.84,39.79,39.8,37299.0,33.4136,33.4136,33.3717,33.3801,37299.0
2019-12-18 14:30:00,39.8,39.86,39.77,39.84,40737.0,33.3801,33.4304,33.3549,33.4136,40737.0
2019-12-18 14:35:00,39.84,39.85,39.8,39.8,9961.0,33.4136,33.422,33.3801,33.3801,9961.0
2019-12-18 14:40:00,39.81,39.82,39.79,39.8,12677.0,33.3885,33.3968,33.3717,33.3801,12677.0
2019-12-18 14:45:00,39.8,39.81,39.78,39.8,10731.0,33.3801,33.3885,33.3633,33.3801,10731.0
2019-12-18 14:50:00,39.81,39.82,39.8,39.8,5799.0,33.3885,33.3968,33.3801,33.3801,5799.0
2019-12-18 14:55:00,39.8,39.83,39.8,39.83,15984.0,33.3801,33.4052,33.3801,33.4052,15984.0
2019-12-18 15:00:00,39.82,39.83,39.79,39.8,17229.0,33.3968,33.4052,33.3717,33.3801,17229.0
2019-12-18 15:05:00,39.81,39.86,39.8,39.86,22555.0,33.3885,33.4304,33.3801,33.4304,22555.0
2019-12-18 15:10:00,39.85,39.85,39.81,39.82,8723.0,33.422,33.422,33.3885,33.3968,8723.0
2019-12-18 15:15:00,39.81,39.83,39.81,39.81,9096.0,33.3885,33.4052,33.3885,33.3885,9096.0
2019-12-18 15:20:00,39.81,39.86,39.8,39.83,23989.0,33.3885,33.4304,33.3801,33.4052,23989.0
2019-12-18 15:25:00,39.83,39.88,39.8,39.83,79925.0,33.4052,33.4472,33.3801,33.4052,79925.0
2019-12-18 15:30:00,39.83,39.85,39.79,39.81,19090.0,33.4052,33.422,33.3717,33.3885,19090.0
2019-12-18 15:35:00,39.8,39.82,39.77,39.79,36655.0,33.3801,33.3968,33.3549,33.3717,36655.0
2019-12-18 15:40:00,39.79,39.8,39.78,39.78,27866.0,33.3717,33.3801,33.3633,33.3633,27866.0
2019-12-18 15:45:00,39.77,39.78,39.74,39.76,33829.0,33.3549,33.3633,33.3297,33.3465,33829.0
2019-12-18 15:50:00,39.76,39.81,39.75,39.78,44028.0,33.3465,33.3885,33.3381,33.3633,44028.0
2019-12-18 15:55:00,39.79,39.8,39.73,39.76,112301.0,33.3717,33.3801,33.3214,33.3465,112301.0
2019-12-19 09:30:00,39.78,40.0,39.74,39.95,18013.0,33.3633,33.5478,33.3297,33.5059,18013.0
2019-12-19 09:35:00,39.92,39.99,39.82,39.95,7309.0,33.4807,33.5394,33.3968,33.5059,7309.0
2019-12-19 09:40:00,39.94,40.02,39.9,40.02,11765.0,33.4975,33.5646,33.4639,33.5646,11765.0
2019-12-19 09:45:00,40.02,40.04,39.99,40.02,7142.0,33.5646,33.5814,33.5394,33.5646,7142.0
2019-12-19 09:50:00,40.04,40.11,40.03,40.07,12734.0,33.5814,33.6401,33.573,33.6065,12734.0
2019-12-19 09:55:00,40.07,40.14,40.06,40.14,16606.0,33.6065,33.6652,33.5981,33.6652,16606.0
2019-12-19 10:00:00,40.13,40.15,40.05,40.14,17865.0,33.6568,33.6736,33.5897,33.6652,17865.0
2019-12-19 10:05:00,40.15,40.24,40.12,40.21,10508.0,33.6736,33.7491,33.6485,33.7239,10508.0
2019-12-19 10:10:00,40.21,40.25,40.2,40.24,7075.0,33.7239,33.7575,33.7155,33.7491,7075.0
2019-12-19 10:15:00,40.23,40.24,40.09,40.11,38049.0,33.7407,33.7491,33.6233,33.6401,38049.0
2019-12-19 10:20:00,40.12,40.16,40.11,40.15,8958.0,33.6485,33.682,33.6401,33.6736,8958.0
2019-12-19 10:25:00,40.15,40.18,40.07,40.09,14592.0,33.6736,33.6988,33.6065,33.6233,14592.0
2019-12-19 10:30:00,40.08,40.09,40.02,40.03,13940.0,33.6149,33.6233,33.5646,33.573,13940.0
2019-12-19 10:35:00,40.04,40.04,39.95,39.96,12262.0,33.5814,33.5814,33.5059,33.5143,12262.0
2019-12-19 10:40:00,39.96,39.99,39.91,39.91,12583.0,33.5143,33.5394,33.4723,33.4723,12583.0
2019-12-19 10:45:00,39.91,39.91,39.81,39.82,29333.0,33.4723,33.4723,33.3885,33.3968,29333.0
2019-12-19 10:50:00,39.81,39.91,39.79,39.91,44404.0,33.3885,33.4723,33.3717,33.4723,44404.0
2019-12-19 10:55:00,39.91,39.91,39.82,39.84,9778.0,33.4723,33.4723,33.3968,33.4136,9778.0
2019-12-19 11:00:00,39.84,39.96,39.79,39.95,42340.0,33.4136,33.5143,33.3717,33.5059,42340.0
2019-12-19 11:05:00,39.94,40.11,39.94,40.07,36117.0,33.4975,33.6401,33.4975,33.6065,36117.0
2019-12-19 11:10:00,40.07,40.16,40.07,40.15,34395.0,33.6065,33.682,33.6065,33.6736,34395.0
2019-12-19 11:15:00,40.15,40.28,40.14,40.27,25172.0,33.6736,33.7826,33.6652,33.7743,25172.0
2019-12-19 11:20:00,40.27,40.33,40.24,40.25,28152.0,33.7743,33.8246,33.7491,33.7575,28152.0
2019-12-19 11:25:00,40.25,40.33,40.25,40.32,16184.0,33.7575,33.8246,33.7575,33.8162,16184.0
2019-12-19 11:30:00,40.32,40.38,40.22,40.22,28992.0,33.8162,33.8665,33.7323,33.7323,28992.0
2019-12-19 11:35:00,40.22,40.29,40.18,40.29,36976.0,33.7323,33.791,33.6988,33.791,36976.0
2019-12-19 11:40:00,40.29,40.29,40.22,40.23,23584.0,33.791,33.791,33.7323,33.7407,23584.0
2019-12-19 11:45:00,40.23,40.34,40.19,40.33,37002.0,33.7407,33.833,33.7072,33.8246,37002.0
2019-12-19 11:50:00,40.34,40.37,40.29,40.37,10263.0,33.833,33.8581,33.791,33.8581,10263.0
2019-12-19 11:55:00,40.36,40.41,40.34,40.37,77382.0,33.8497,33.8917,33.833,33.8581,77382.0
2019-12-19 12:00:00,40.35,40.43,40.35,40.43,21074.0,33.8414,33.9084,33.8414,33.9084,21074.0
2019-12-19 12:05:00,40.44,40.52,40.42,40.5,67712.0,33.9168,33.9839,33.9001,33.9672,67712.0
2019-12-19 12:10:00,40.5,40.54,40.49,40.52,10536.0,33.9672,34.0007,33.9588,33.9839,10536.0
2019-12-19 12:15:00,40.53,40.54,40.49,40.54,10186.0,33.9923,34.0007,33.9588,34.0007,10186.0
2019-12-19 12:20:00,40.54,40.56,40.48,40.53,55394.0,34.0007,34.0175,33.9504,33.9923,55394.0
2019-12-19 12:25:00,40.53,40.58,40.53,40.58,10631.0,33.9923,34.0343,33.9923,34.0343,10631.0
2019-12-19 12:30:00,40.58,40.58,40.5,40.51,20549.0,34.0343,34.0343,33.9672,33.9755,20549.0
2019-12-19 12:35:00,40.51,40.51,40.41,40.41,9823.0,33.9755,33.9755,33.8917,33.8917,9823.0
2019-12-19 12:40:00,40.41,40.44,40.4,40.43,9768.0,33.8917,33.9168,33.8833,33.9084,9768.0
2019-12-19 12:45:00,40.42,40.43,40.38,40.39,10439.0,33.9001,33.9084,33.8665,33.8749,10439.0
2019-12-19 12:50:00,40.38,40.44,40.36,40.44,9886.0,33.8665,33.9168,33.8497,33.9168,9886.0
2019-12-19 12:55:00,40.45,40.45,40.38,40.38,8532.0,33.9252,33.9252,33.8665,33.8665,8532.0
2019-12-19 13:00:00,40.39,40.43,40.38,40.42,4219.0,33.8749,33.9084,33.8665,33.9001,4219.0
2019-12-19 13:05:00,40.43,40.5,40.42,40.48,19270.0,33.9084,33.9672,33.9001,33.9504,19270.0
2019-12-19 13:10:00,40.48,40.5,40.44,40.5,9409.0,33.9504,33.9672,33.9168,33.9672,9409.0
2019-12-19 13:15:00,40.5,40.52,40.49,40.52,10942.0,33.9672,33.9839,33.9588,33.9839,10942.0
2019-12-19 13:20:00,40.52,40.58,40.51,40.52,31911.0,33.9839,34.0343,33.9755,33.9839,31911.0
2019-12-19 13:25:00,40.52,40.53,40.49,40.52,5942.0,33.9839,33.9923,33.9588,33.9839,5942.0
2019-12-19 13:30:00,40.52,40.53,40.5,40.52,16822.0,33.9839,33.9923,33.9672,33.9839,16822.0
2019-12-19 13:35:00,40.52,40.55,40.46,40.55,24988.0,33.9839,34.0091,33.9336,34.0091,24988.0
2019-12-19 13:40:00,40.54,40.63,40.52,40.55,59176.0,34.0007,34.0762,33.9839,34.0091,59176.0
2019-12-19 13:45:00,40.55,40.55,40.49,40.52,23954.0,34.0091,34.0091,33.9588,33.9839,23954.0
2019-12-19 13:50:00,40.51,40.53,40.49,40.49,11008.0,33.9755,33.9923,33.9588,33.9588,11008.0
2019-12-19 13:55:00,40.5,40.54,40.49,40.54,11795.0,33.9672,34.0007,33.9588,34.0007,11795.0
2019-12-19 14:00:00,40.54,40.59,40.53,40.58,12619.0,34.0007,34.0426,33.9923,34.0343,12619.0
2019-12-19 14:05:00,40.58,40.58,40.56,40.58,12850.0,34.0343,34.0343,34.0175,34.0343,12850.0
2019-12-19 14:10:00,40.59,40.59,40.54,40.56,27241.0,34.0426,34.0426,34.0007,34.0175,27241.0
2019-12-19 14:15:00,40.57,40.63,40.56,40.61,38479.0,34.0259,34.0762,34.0175,34.0594,38479.0
2019-12-19 14:20:00,40.6,40.61,40.57,40.58,9105.0,34.051,34.0594,34.0259,34.0343,9105.0
2019-12-19 14:25:00,40.58,40.58,40.55,40.57,9442.0,34.0343,34.0343,34.0091,34.0259,9442.0
2019-12-19 14:30:00,40.57,40.61,40.56,40.61,11255.0,34.0259,34.0594,34.0175,34.0594,11255.0
2019-12-19 14:35:00,40.61,40.61,40.54,40.55,13674.0,34.0594,34.0594,34.0007,34.0091,13674.0
2019-12-19 14:40:00,40.55,40.61,40.55,40.6,10072.0,34.0091,34.0594,34.0091,34.051,10072.0
2019-12-19 14:45:00,40.6,40.6,40.56,40.57,10142.0,34.051,34.051,34.0175,34.0259,10142.0
2019-12-19 14:50:00,40.56,40.57,40.46,40.46,50852.0,34.0175,34.0259,33.9336,33.9336,50852.0
2019-12-19 14:55:00,40.46,40.47,40.41,40.44,30076.0,33.9336,33.942,33.8917,33.9168,30076.0
2019-12-19 15:00:00,40.44,40.46,40.43,40.45,11884.0,33.9168,33.9336,33.9084,33.9252,11884.0
2019-12-19 15:05:00,40.46,40.47,40.41,40.42,22372.0,33.9336,33.942,33.8917,33.9001,22372.0
2019-12-19 15:10:00,40.41,40.42,40.38,40.4,16529.0,33.8917,33.9001,33.8665,33.8833,16529.0
2019-12-19 15:15:00,40.39,40.4,40.32,40.38,37665.0,33.8749,33.8833,33.8162,33.8665,37665.0
2019-12-19 15:20:00,40.37,40.37,40.34,40.34,26647.0,33.8581,33.8581,33.833,33.833,26647.0
2019-12-19 15:25:00,40.34,40.34,40.25,40.3,66456.0,33.833,33.833,33.7575,33.7994,66456.0
2019-12-19 15:30:00,40.29,40.3,40.23,40.25,79173.0,33.791,33.7994,33.7407,33.7575,79173.0
2019-12-19 15:35:00,40.24,40.32,40.22,40.28,87201.0,33.7491,33.8162,33.7323,33.7826,87201.0
2019-12-19 15:40:00,40.27,40.33,40.25,40.33,24452.0,33.7743,33.8246,33.7575,33.8246,24452.0
2019-12-19 15:45:00,40.33,40.33,40.26,40.29,44806.0,33.8246,33.8246,33.7659,33.791,44806.0
2019-12-19 15:50:00,40.28,40.35,40.27,40.3,59428.0,33.7826,33.8414,33.7743,33.7994,59428.0
2019-12-19 15:55:00,40.3,40.34,40.24,40.31,258988.0,33.7994,33.833,33.7491,33.8078,258988.0
2019-12-20 09:30:00,40.41,40.43,40.15,40.31,303647.0,33.8917,33.9084,33.6736,33.8078,303647.0
2019-12-20 09:35:00,40.33,40.61,40.32,40.61,11432.0,33.8246,34.0594,33.8162,34.0594,11432.0
2019-12-20 09:40:00,40.62,40.63,40.39,40.48,15687.0,34.0678,34.0762,33.8749,33.9504,15687.0
2019-12-20 09:45:00,40.52,40.54,40.47,40.51,17555.0,33.9839,34.0007,33.942,33.9755,17555.0
2019-12-20 09:50:00,40.52,40.53,40.42,40.46,36810.0,33.9839,33.9923,33.9001,33.9336,36810.0
2019-12-20 09:55:00,40.45,40.48,40.41,40.48,41461.0,33.9252,33.9504,33.8917,33.9504,41461.0
2019-12-20 10:00:00,40.49,40.49,40.39,40.46,23522.0,33.9588,33.9588,33.8749,33.9336,23522.0
2019-12-20 10:05:00,40.45,40.46,40.37,40.38,14882.0,33.9252,33.9336,33.8581,33.8665,14882.0
2019-12-20 10:10:00,40.39,40.4,40.35,40.37,13968.0,33.8749,33.8833,33.8414,33.8581,13968.0
2019-12-20 10:15:00,40.35,40.41,40.33,40.34,15519.0,33.8414,33.8917,33.8246,33.833,15519.0
2019-12-20 10:20:00,40.33,40.42,40.32,40.41,19534.0,33.8246,33.9001,33.8162,33.8917,19534.0
2019-12-20 10:25:00,40.41,40.43,40.39,40.43,14709.0,33.8917,33.9084,33.8749,33.9084,14709.0
2019-12-20 10:30:00,40.43,40.48,40.38,40.39,20248.0,33.9084,33.9504,33.8665,33.8749,20248.0
2019-12-20 10:35:00,40.39,40.39,40.35,40.37,9769.0,33.8749,33.8749,33.8414,33.8581,9769.0
2019-12-20 10:40:00,40.37,40.39,40.35,40.38,13153.0,33.8581,33.8749,33.8414,33.8665,13153.0
2019-12-20 10:45:00,40.37,40.4,40.36,40.4,14831.0,33.8581,33.8833,33.8497,33.8833,14831.0
2019-12-20 10:50:00,40.4,40.47,40.39,40.44,33640.0,33.8833,33.942,33.8749,33.9168,33640.0
2019-12-20 10:55:00,40.45,40.47,40.43,40.47,14020.0,33.9252,33.942,33.9084,33.942,14020.0
2019-12-20 11:00:00,40.47,40.5,40.41,40.5,20311.0,33.942,33.9672,33.8917,33.9672,20311.0
2019-12-20 11:05:00,40.5,40.58,40.49,40.53,26445.0,33.9672,34.0343,33.9588,33.9923,26445.0
2019-12-20 11:10:00,40.53,40.62,40.53,40.62,22885.0,33.9923,34.0678,33.9923,34.0678,22885.0
2019-12-20 11:15:00,40.62,40.63,40.58,40.63,22675.0,34.0678,34.0762,34.0343,34.0762,22675.0
2019-12-20 11:20:00,40.63,40.64,40.59,40.61,13084.0,34.0762,34.0846,34.0426,34.0594,13084.0
2019-12-20 11:25:00,40.6,40.62,40.51,40.53,23155.0,34.051,34.0678,33.9755,33.9923,23155.0
2019-12-20 11:30:00,40.54,40.61,40.53,40.61,19526.0,34.0007,34.0594,33.9923,34.0594,19526.0
2019-12-20 11:35:00,40.61,40.63,40.59,40.63,17808.0,34.0594,34.0762,34.0426,34.0762,17808.0
2019-12-20 11:40:00,40.63,40.69,40.62,40.66,33406.0,34.0762,34.1265,34.0678,34.1013,33406.0
2019-12-20 11:45:00,40.66,40.67,40.62,40.63,19616.0,34.1013,34.1097,34.0678,34.0762,19616.0
2019-12-20 11:50:00,40.63,40.63,40.59,40.6,26417.0,34.0762,34.0762,34.0426,34.051,26417.0
2019-12-20 11:55:00,40.6,40.61,40.57,40.59,15066.0,34.051,34.0594,34.0259,34.0426,15066.0
2019-12-20 12:00:00,40.58,40.59,40.57,40.59,9996.0,34.0343,34.0426,34.0259,34.0426,9996.0
2019-12-20 12:05:00,40.59,40.67,40.59,40.65,35817.0,34.0426,34.1097,34.0426,34.093,35817.0
2019-12-20 12:10:00,40.65,40.71,40.65,40.67,19829.0,34.093,34.1433,34.093,34.1097,19829.0
2019-12-20 12:15:00,40.67,40.7,40.62,40.65,25612.0,34.1097,34.1349,34.0678,34.093,25612.0
2019-12-20 12:20:00,40.65,40.68,40.62,40.63,11447.0,34.093,34.1181,34.0678,34.0762,11447.0
2019-12-20 12:25:00,40.64,40.68,40.63,40.66,25259.0,34.0846,34.1181,34.0762,34.1013,25259.0
2019-12-20 12:30:00,40.66,40.7,40.65,40.69,25583.0,34.1013,34.1349,34.093,34.1265,25583.0
2019-12-20 12:35:00,40.69,40.7,40.65,40.67,22357.0,34.1265,34.1349,34.093,34.1097,22357.0
2019-12-20 12:40:00,40.68,40.69,40.66,40.67,15573.0,34.1181,34.1265,34.1013,34.1097,15573.0
2019-12-20 12:45:00,40.66,40.69,40.63,40.69,21183.0,34.1013,34.1265,34.0762,34.1265,21183.0
2019-12-20 12:50:00,40.69,40.72,40.68,40.71,25271.0,34.1265,34.1517,34.1181,34.1433,25271.0
2019-12-20 12:55:00,40.7,40.7,40.68,40.69,8407.0,34.1349,34.1349,34.1181,34.1265,8407.0
2019-12-20 13:00:00,40.69,40.71,40.68,40.71,7660.0,34.1265,34.1433,34.1181,34.1433,7660.0
2019-12-20 13:05:00,40.71,40.73,40.69,40.73,14785.0,34.1433,34.1601,34.1265,34.1601,14785.0
2019-12-20 13:10:00,40.73,40.73,40.69,40.69,14261.0,34.1601,34.1601,34.1265,34.1265,14261.0
2019-12-20 13:15:00,40.69,40.71,40.67,40.71,7273.0,34.1265,34.1433,34.1097,34.1433,7273.0
2019-12-20 13:20:00,40.7,40.72,40.68,40.72,7355.0,34.1349,34.1517,34.1181,34.1517,7355.0
2019-12-20 13:25:00,40.72,40.72,40.69,40.7,15026.0,34.1517,34.1517,34.1265,34.1349,15026.0
2019-12-20 13:30:00,40.7,40.8,40.7,40.77,29106.0,34.1349,34.2188,34.1349,34.1936,29106.0
2019-12-20 13:35:00,40.76,40.77,40.75,40.77,4985.0,34.1852,34.1936,34.1768,34.1936,4985.0
2019-12-20 13:40:00,40.77,40.8,40.76,40.8,10941.0,34.1936,34.2188,34.1852,34.2188,10941.0
2019-12-20 13:45:00,40.8,40.81,40.78,40.8,12196.0,34.2188,34.2272,34.202,34.2188,12196.0
2019-12-20 13:50:00,40.81,40.81,40.75,40.8,36895.0,34.2272,34.2272,34.1768,34.2188,36895.0
2019-12-20 13:55:00,40.81,40.86,40.81,40.85,14148.0,34.2272,34.2691,34.2272,34.2607,14148.0
2019-12-20 14:00:00,40.84,40.86,40.84,40.86,21990.0,34.2523,34.2691,34.2523,34.2691,21990.0
2019-12-20 14:05:00,40.85,40.86,40.83,40.86,18210.0,34.2607,34.2691,34.2439,34.2691,18210.0
2019-12-20 14:10:00,40.86,40.9,40.86,40.89,29262.0,34.2691,34.3026,34.2691,34.2942,29262.0
2019-12-20 14:15:00,40.87,40.91,40.86,40.89,14465.0,34.2775,34.311,34.2691,34.2942,14465.0
2019-12-20 14:20:00,40.89,40.93,40.89,40.9,22977.0,34.2942,34.3278,34.2942,34.3026,22977.0
2019-12-20 14:25:00,40.9,40.91,40.88,40.91,12893.0,34.3026,34.311,34.2859,34.311,12893.0
2019-12-20 14:30:00,40.9,40.93,40.84,40.84,25843.0,34.3026,34.3278,34.2523,34.2523,25843.0
2019-12-20 14:35:00,40.84,40.92,40.84,40.91,18261.0,34.2523,34.3194,34.2523,34.311,18261.0
2019-12-20 14:40:00,40.9,40.93,40.9,40.92,15834.0,34.3026,34.3278,34.3026,34.3194,15834.0
2019-12-20 14:45:00,40.92,40.93,40.89,40.93,17207.0,34.3194,34.3278,34.2942,34.3278,17207.0
2019-12-20 14:50:00,40.93,40.99,40.92,40.98,16872.0,34.3278,34.3781,34.3194,34.3697,16872.0
2019-12-20 14:55:00,40.98,40.99,40.95,40.98,20630.0,34.3697,34.3781,34.3446,34.3697,20630.0
2019-12-20 15:00:00,40.98,40.99,40.9,40.9,24570.0,34.3697,34.3781,34.3026,34.3026,24570.0
2019-12-20 15:05:00,40.9,40.91,40.87,40.87,23116.0,34.3026,34.311,34.2775,34.2775,23116.0
2019-12-20 15:10:00,40.87,40.88,40.82,40.84,30473.0,34.2775,34.2859,34.2355,34.2523,30473.0
2019-12-20 15:15:00,40.84,40.88,40.81,40.84,33872.0,34.2523,34.2859,34.2272,34.2523,33872.0
2019-12-20 15:20:00,40.84,40.87,40.83,40.87,40553.0,34.2523,34.2775,34.2439,34.2775,40553.0
2019-12-20 15:25:00,40.86,40.9,40.85,40.9,27687.0,34.2691,34.3026,34.2607,34.3026,27687.0
2019-12-20 15:30:00,40.9,40.94,40.89,40.93,36691.0,34.3026,34.3362,34.2942,34.3278,36691.0
2019-12-20 15:35:00,40.93,40.97,40.92,40.95,36600.0,34.3278,34.3613,34.3194,34.3446,36600.0
2019-12-20 15:40:00,40.95,40.96,40.86,40.87,56003.0,34.3446,34.353,34.2691,34.2775,56003.0
2019-12-20 15:45:00,40.87,40.89,40.83,40.86,51886.0,34.2775,34.2942,34.2439,34.2691,51886.0
2019-12-20 15:50:00,40.85,40.87,40.71,40.72,156446.0,34.2607,34.2775,34.1433,34.1517,156446.0
2019-12-20 15:55:00,40.72,40.75,40.62,40.62,342552.0,34.1517,34.1768,34.0678,34.0678,342552.0
2019-12-23 09:30:00,40.69,40.7,40.51,40.58,24026.0,34.1265,34.1349,33.9755,34.0343,24026.0
2019-12-23 09:35:00,40.59,40.65,40.54,40.55,5272.0,34.0426,34.093,34.0007,34.0091,5272.0
2019-12-23 09:40:00,40.53,40.53,40.42,40.45,6770.0,33.9923,33.9923,33.9001,33.9252,6770.0
2019-12-23 09:45:00,40.44,40.5,40.42,40.46,17282.0,33.9168,33.9672,33.9001,33.9336,17282.0
2019-12-23 09:50:00,40.47,40.53,40.36,40.36,15587.0,33.942,33.9923,33.8497,33.8497,15587.0
2019-12-23 09:55:00,40.34,40.44,40.34,40.44,8499.0,33.833,33.9168,33.833,33.9168,8499.0
2019-12-23 10:00:00,40.44,40.45,40.31,40.32,12617.0,33.9168,33.9252,33.8078,33.8162,12617.0
2019-12-23 10:05:00,40.32,40.33,40.24,40.25,6266.0,33.8162,33.8246,33.7491,33.7575,6266.0
2019-12-23 10:10:00,40.26,40.26,40.14,40.14,11081.0,33.7659,33.7659,33.6652,33.6652,11081.0
2019-12-23 10:15:00,40.14,40.16,40.09,40.14,15384.0,33.6652,33.682,33.6233,33.6652,15384.0
2019-12-23 10:20:00,40.14,40.16,40.1,40.11,7002.0,33.6652,33.682,33.6317,33.6401,7002.0
2019-12-23 10:25:00,40.11,40.24,40.08,40.23,25055.0,33.6401,33.7491,33.6149,33.7407,25055.0
2019-12-23 10:30:00,40.23,40.26,40.22,40.25,6840.0,33.7407,33.7659,33.7323,33.7575,6840.0
2019-12-23 10:35:00,40.25,40.31,40.24,40.31,16381.0,33.7575,33.8078,33.7491,33.8078,16381.0
2019-12-23 10:40:00,40.3,40.32,40.26,40.32,8468.0,33.7994,33.8162,33.7659,33.8162,8468.0
2019-12-23 10:45:00,40.32,40.39,40.31,40.39,12005.0,33.8162,33.8749,33.8078,33.8749,12005.0
2019-12-23 10:50:00,40.39,40.41,40.38,40.39,8341.0,33.8749,33.8917,33.8665,33.8749,8341.0
2019-12-23 10:55:00,40.38,40.4,40.34,40.34,9547.0,33.8665,33.8833,33.833,33.833,9547.0
2019-12-23 11:00:00,40.34,40.39,40.34,40.35,18009.0,33.833,33.8749,33.833,33.8414,18009.0
2019-12-23 11:05:00,40.35,40.35,40.29,40.29,4978.0,33.8414,33.8414,33.791,33.791,4978.0
2019-12-23 11:10:00,40.28,40.31,40.24,40.26,8933.0,33.7826,33.8078,33.7491,33.7659,8933.0
2019-12-23 11:15:00,40.27,40.28,40.26,40.26,6031.0,33.7743,33.7826,33.7659,33.7659,6031.0
2019-12-23 11:20:00,40.27,40.3,40.27,40.3,10681.0,33.7743,33.7994,33.7743,33.7994,10681.0
2019-12-23 11:25:00,40.3,40.33,40.29,40.33,10875.0,33.7994,33.8246,33.791,33.8246,10875.0
2019-12-23 11:30:00,40.33,40.35,40.23,40.23,30330.0,33.8246,33.8414,33.7407,33.7407,30330.0
2019-12-23 11:35:00,40.23,40.25,40.22,40.23,12105.0,33.7407,33.7575,33.7323,33.7407,12105.0
2019-12-23 11:40:00,40.24,40.26,40.23,40.25,12583.0,33.7491,33.7659,33.7407,33.7575,12583.0
2019-12-23 11:45:00,40.25,40.26,40.22,40.23,6869.0,33.7575,33.7659,33.7323,33.7407,6869.0
2019-12-23 11:50:00,40.23,40.26,40.22,40.26,17797.0,33.7407,33.7659,33.7323,33.7659,17797.0
2019-12-23 11:55:00,40.27,40.29,40.25,40.29,13652.0,33.7743,33.791,33.7575,33.791,13652.0
2019-12-23 12:00:00,40.29,40.29,40.27,40.27,14522.0,33.791,33.791,33.7743,33.7743,14522.0
2019-12-23 12:05:00,40.27,40.3,40.24,40.25,13381.0,33.7743,33.7994,33.7491,33.7575,13381.0
2019-12-23 12:10:00,40.25,40.25,40.22,40.22,5010.0,33.7575,33.7575,33.7323,33.7323,5010.0
2019-12-23 12:15:00,40.22,40.24,40.2,40.21,12891.0,33.7323,33.7491,33.7155,33.7239,12891.0
2019-12-23 12:20:00,40.21,40.24,40.19,40.23,14078.0,33.7239,33.7491,33.7072,33.7407,14078.0
2019-12-23 12:25:00,40.24,40.24,40.19,40.19,8434.0,33.7491,33.7491,33.7072,33.7072,8434.0
2019-12-23 12:30:00,40.19,40.21,40.18,40.21,6635.0,33.7072,33.7239,33.6988,33.7239,6635.0
2019-12-23 12:35:00,40.2,40.2,40.17,40.2,14149.0,33.7155,33.7155,33.6904,33.7155,14149.0
2019-12-23 12:40:00,40.2,40.22,40.18,40.19,42755.0,33.7155,33.7323,33.6988,33.7072,42755.0
2019-12-23 12:45:00,40.19,40.21,40.18,40.18,8922.0,33.7072,33.7239,33.6988,33.6988,8922.0
2019-12-23 12:50:00,40.19,40.21,40.18,40.21,6416.0,33.7072,33.7239,33.6988,33.7239,6416.0
2019-12-23 12:55:00,40.21,40.22,40.2,40.21,10195.0,33.7239,33.7323,33.7155,33.7239,10195.0
2019-12-23 13:00:00,40.21,40.21,40.2,40.21,5852.0,33.7239,33.7239,33.7155,33.7239,5852.0
2019-12-23 13:05:00,40.21,40.21,40.16,40.17,13952.0,33.7239,33.7239,33.682,33.6904,13952.0
2019-12-23 13:10:00,40.17,40.19,40.16,40.16,13691.0,33.6904,33.7072,33.682,33.682,13691.0
2019-12-23 13:15:00,40.17,40.22,40.16,40.22,10423.0,33.6904,33.7323,33.682,33.7323,10423.0
2019-12-23 13:20:00,40.21,40.22,40.2,40.22,7935.0,33.7239,33.7323,33.7155,33.7323,7935.0
2019-12-23 13:25:00,40.22,40.22,40.18,40.21,13187.0,33.7323,33.7323,33.6988,33.7239,13187.0
2019-12-23 13:30:00,40.21,40.22,40.2,40.22,7481.0,33.7239,33.7323,33.7155,33.7323,7481.0
2019-12-23 13:35:00,40.22,40.23,40.17,40.18,13777.0,33.7323,33.7407,33.6904,33.6988,13777.0
2019-12-23 13:40:00,40.18,40.18,40.14,40.16,5236.0,33.6988,33.6988,33.6652,33.682,5236.0
2019-12-23 13:45:00,40.16,40.16,40.15,40.16,5416.0,33.682,33.682,33.6736,33.682,5416.0
2019-12-23 13:50:00,40.17,40.17,40.13,40.14,10770.0,33.6904,33.6904,33.6568,33.6652,10770.0
2019-12-23 13:55:00,40.14,40.16,40.13,40.14,5822.0,33.6652,33.682,33.6568,33.6652,5822.0
2019-12-23 14:00:00,40.13,40.14,40.1,40.1,9828.0,33.6568,33.6652,33.6317,33.6317,9828.0
2019-12-23 14:05:00,40.1,40.11,40.05,40.05,6845.0,33.6317,33.6401,33.5897,33.5897,6845.0
2019-12-23 14:10:00,40.05,40.08,40.05,40.08,8852.0,33.5897,33.6149,33.5897,33.6149,8852.0
2019-12-23 14:15:00,40.07,40.07,40.05,40.06,4697.0,33.6065,33.6065,33.5897,33.5981,4697.0
2019-12-23 14:20:00,40.06,40.07,40.0,40.04,20437.0,33.5981,33.6065,33.5478,33.5814,20437.0
2019-12-23 14:25:00,40.04,40.07,40.02,40.07,16299.0,33.5814,33.6065,33.5646,33.6065,16299.0
2019-12-23 14:30:00,40.08,40.1,40.05,40.1,10043.0,33.6149,33.6317,33.5897,33.6317,10043.0
2019-12-23 14:35:00,40.1,40.1,40.07,40.09,5616.0,33.6317,33.6317,33.6065,33.6233,5616.0
2019-12-23 14:40:00,40.1,40.1,40.06,40.07,14160.0,33.6317,33.6317,33.5981,33.6065,14160.0
2019-12-23 14:45:00,40.07,40.07,40.0,40.01,37335.0,33.6065,33.6065,33.5478,33.5562,37335.0
2019-12-23 14:50:00,40.01,40.02,39.99,40.0,10498.0,33.5562,33.5646,33.5394,33.5478,10498.0
2019-12-23 14:55:00,39.99,40.02,39.98,40.0,15350.0,33.5394,33.5646,33.531,33.5478,15350.0
2019-12-23 15:00:00,40.0,40.01,39.98,40.0,17090.0,33.5478,33.5562,33.531,33.5478,17090.0
2019-12-23 15:05:00,40.0,40.01,39.98,39.99,7834.0,33.5478,33.5562,33.531,33.5394,7834.0
2019-12-23 15:10:00,39.99,40.01,39.99,40.0,14719.0,33.5394,33.5562,33.5394,33.5478,14719.0
2019-12-23 15:15:00,40.0,40.01,39.99,40.0,12343.0,33.5478,33.5562,33.5394,33.5478,12343.0
2019-12-23 15:20:00,40.0,40.01,39.98,40.0,30469.0,33.5478,33.5562,33.531,33.5478,30469.0
2019-12-23 15:25:00,40.0,40.01,39.99,40.01,7852.0,33.5478,33.5562,33.5394,33.5562,7852.0
2019-12-23 15:30:00,40.0,40.02,39.99,40.02,14210.0,33.5478,33.5646,33.5394,33.5646,14210.0
2019-12-23 15:35:00,40.01,40.02,39.97,39.98,23949.0,33.5562,33.5646,33.5226,33.531,23949.0
2019-12-23 15:40:00,39.98,40.01,39.97,40.01,20499.0,33.531,33.5562,33.5226,33.5562,20499.0
2019-12-23 15:45:00,40.0,40.01,39.98,40.0,16677.0,33.5478,33.5562,33.531,33.5478,16677.0
2019-12-23 15:50:00,40.0,40.04,40.0,40.03,43906.0,33.5478,33.5814,33.5478,33.573,43906.0
2019-12-23 15:55:00,40.04,40.08,40.0,40.08,107501.0,33.5814,33.6149,33.5478,33.6149,107501.0
2019-12-24 09:30:00,40.11,40.11,39.95,40.02,7526.0,33.6401,33.6401,33.5059,33.5646,7526.0
2019-12-24 09:35:00,40.02,40.1,40.01,40.1,5551.0,33.5646,33.6317,33.5562,33.6317,5551.0
2019-12-24 09:40:00,40.1,40.11,40.03,40.03,4030.0,33.6317,33.6401,33.573,33.573,4030.0
2019-12-24 09:45:00,40.04,40.08,40.01,40.03,13651.0,33.5814,33.6149,33.5562,33.573,13651.0
2019-12-24 09:50:00,40.04,40.04,39.98,40.0,13731.0,33.5814,33.5814,33.531,33.5478,13731.0
2019-12-24 09:55:00,39.99,40.02,39.98,40.0,4300.0,33.5394,33.5646,33.531,33.5478,4300.0
2019-12-24 10:00:00,40.01,40.02,39.99,40.0,6739.0,33.5562,33.5646,33.5394,33.5478,6739.0
2019-12-24 10:05:00,40.0,40.05,39.99,40.04,5677.0,33.5478,33.5897,33.5394,33.5814,5677.0
2019-12-24 10:10:00,40.05,40.06,40.01,40.03,7688.0,33.5897,33.5981,33.5562,33.573,7688.0
2019-12-24 10:15:00,40.04,40.04,39.98,39.98,6372.0,33.5814,33.5814,33.531,33.531,6372.0
2019-12-24 10:20:00,39.98,40.03,39.95,40.02,26282.0,33.531,33.573,33.5059,33.5646,26282.0
2019-12-24 10:25:00,40.03,40.03,40.0,40.01,7834.0,33.573,33.573,33.5478,33.5562,7834.0
2019-12-24 10:30:00,40.01,40.02,39.99,40.01,9395.0,33.5562,33.5646,33.5394,33.5562,9395.0
2019-12-24 10:35:00,39.99,40.01,39.98,39.98,4037.0,33.5394,33.5562,33.531,33.531,4037.0
2019-12-24 10:40:00,39.98,40.03,39.96,40.03,10766.0,33.531,33.573,33.5143,33.573,10766.0
2019-12-24 10:45:00,40.03,40.03,40.0,40.01,1992.0,33.573,33.573,33.5478,33.5562,1992.0
2019-12-24 10:50:00,40.0,40.03,40.0,40.01,12446.0,33.5478,33.573,33.5478,33.5562,12446.0
2019-12-24 10:55:00,40.01,40.05,39.99,40.05,18220.0,33.5562,33.5897,33.5394,33.5897,18220.0
2019-12-24 11:00:00,40.05,40.11,40.05,40.08,6639.0,33.5897,33.6401,33.5897,33.6149,6639.0
2019-12-24 11:05:00,40.07,40.09,40.04,40.05,7643.0,33.6065,33.6233,33.5814,33.5897,7643.0
2019-12-24 11:10:00,40.04,40.04,39.99,39.99,5958.0,33.5814,33.5814,33.5394,33.5394,5958.0
2019-12-24 11:15:00,39.99,40.01,39.98,40.0,7877.0,33.5394,33.5562,33.531,33.5478,7877.0
2019-12-24 11:20:00,40.0,40.02,39.98,39.99,12594.0,33.5478,33.5646,33.531,33.5394,12594.0
2019-12-24 11:25:00,39.99,40.01,39.98,40.0,6067.0,33.5394,33.5562,33.531,33.5478,6067.0
2019-12-24 11:30:00,40.0,40.01,39.99,40.0,4861.0,33.5478,33.5562,33.5394,33.5478,4861.0
2019-12-24 11:35:00,40.01,40.01,39.99,40.01,5486.0,33.5562,33.5562,33.5394,33.5562,5486.0
2019-12-24 11:40:00,40.01,40.04,39.99,40.0,14419.0,33.5562,33.5814,33.5394,33.5478,14419.0
2019-12-24 11:45:00,40.0,40.01,39.99,40.0,6107.0,33.5478,33.5562,33.5394,33.5478,6107.0
2019-12-24 11:50:00,40.01,40.01,39.98,40.0,23061.0,33.5562,33.5562,33.531,33.5478,23061.0
2019-12-24 11:55:00,40.0,40.0,39.98,39.98,6514.0,33.5478,33.5478,33.531,33.531,6514.0
2019-12-24 12:00:00,39.98,40.0,39.96,39.99,25964.0,33.531,33.5478,33.5143,33.5394,25964.0
2019-12-24 12:05:00,40.0,40.01,39.98,40.0,12506.0,33.5478,33.5562,33.531,33.5478,12506.0
2019-12-24 12:10:00,40.0,40.01,39.95,39.97,67849.0,33.5478,33.5562,33.5059,33.5226,67849.0
2019-12-24 12:15:00,39.97,39.99,39.94,39.95,23065.0,33.5226,33.5394,33.4975,33.5059,23065.0
2019-12-24 12:20:00,39.96,39.96,39.94,39.95,12553.0,33.5143,33.5143,33.4975,33.5059,12553.0
2019-12-24 12:25:00,39.94,39.94,39.85,39.86,10292.0,33.4975,33.4975,33.422,33.4304,10292.0
2019-12-24 12:30:00,39.85,39.86,39.8,39.8,13585.0,33.422,33.4304,33.3801,33.3801,13585.0
2019-12-24 12:35:00,39.8,39.88,39.8,39.85,14425.0,33.3801,33.4472,33.3801,33.422,14425.0
2019-12-24 12:40:00,39.85,39.85,39.79,39.8,15672.0,33.422,33.422,33.3717,33.3801,15672.0
2019-12-24 12:45:00,39.8,39.84,39.79,39.8,36450.0,33.3801,33.4136,33.3717,33.3801,36450.0
2019-12-24 12:50:00,39.8,39.88,39.79,39.88,16531.0,33.3801,33.4472,33.3717,33.4472,16531.0
2019-12-24 12:55:00,39.88,39.93,39.87,39.88,28088.0,33.4472,33.4891,33.4388,33.4472,28088.0
2019-12-26 09:30:00,39.97,40.05,39.73,40.01,12623.0,33.5226,33.5897,33.3214,33.5562,12623.0
2019-12-26 09:35:00,40.0,40.0,39.96,39.98,2927.0,33.5478,33.5478,33.5143,33.531,2927.0
2019-12-26 09:40:00,40.0,40.02,39.97,40.01,3362.0,33.5478,33.5646,33.5226,33.5562,3362.0
2019-12-26 09:45:00,39.99,40.0,39.97,39.97,8167.0,33.5394,33.5478,33.5226,33.5226,8167.0
2019-12-26 09:50:00,39.98,39.98,39.93,39.94,3995.0,33.531,33.531,33.4891,33.4975,3995.0
2019-12-26 09:55:00,39.94,39.96,39.92,39.95,12395.0,33.4975,33.5143,33.4807,33.5059,12395.0
2019-12-26 10:00:00,39.94,40.01,39.94,39.99,9439.0,33.4975,33.5562,33.4975,33.5394,9439.0
2019-12-26 10:05:00,39.99,40.01,39.95,40.0,9233.0,33.5394,33.5562,33.5059,33.5478,9233.0
2019-12-26 10:10:00,39.98,39.99,39.94,39.94,12929.0,33.531,33.5394,33.4975,33.4975,12929.0
2019-12-26 10:15:00,39.94,39.94,39.87,39.89,14934.0,33.4975,33.4975,33.4388,33.4556,14934.0
2019-12-26 10:20:00,39.88,39.9,39.84,39.87,17659.0,33.4472,33.4639,33.4136,33.4388,17659.0
2019-12-26 10:25:00,39.87,39.88,39.84,39.84,7675.0,33.4388,33.4472,33.4136,33.4136,7675.0
2019-12-26 10:30:00,39.85,39.9,39.84,39.9,7964.0,33.422,33.4639,33.4136,33.4639,7964.0
2019-12-26 10:35:00,39.89,39.9,39.86,39.89,8817.0,33.4556,33.4639,33.4304,33.4556,8817.0
2019-12-26 10:40:00,39.89,39.89,39.88,39.89,8127.0,33.4556,33.4556,33.4472,33.4556,8127.0
2019-12-26 10:45:00,39.89,39.9,39.87,39.88,7830.0,33.4556,33.4639,33.4388,33.4472,7830.0
2019-12-26 10:50:00,39.88,39.89,39.85,39.89,9867.0,33.4472,33.4556,33.422,33.4556,9867.0
2019-12-26 10:55:00,39.88,39.89,39.86,39.86,3895.0,33.4472,33.4556,33.4304,33.4304,3895.0
2019-12-26 11:00:00,39.86,39.87,39.82,39.86,11309.0,33.4304,33.4388,33.3968,33.4304,11309.0
2019-12-26 11:05:00,39.85,39.85,39.83,39.84,3490.0,33.422,33.422,33.4052,33.4136,3490.0
2019-12-26 11:10:00,39.84,39.84,39.8,39.81,10815.0,33.4136,33.4136,33.3801,33.3885,10815.0
2019-12-26 11:15:00,39.8,39.81,39.78,39.79,6404.0,33.3801,33.3885,33.3633,33.3717,6404.0
2019-12-26 11:20:00,39.79,39.79,39.76,39.76,5152.0,33.3717,33.3717,33.3465,33.3465,5152.0
2019-12-26 11:25:00,39.76,39.77,39.69,39.7,9564.0,33.3465,33.3549,33.2878,33.2962,9564.0
2019-12-26 11:30:00,39.71,39.71,39.67,39.68,8164.0,33.3046,33.3046,33.271,33.2794,8164.0
2019-12-26 11:35:00,39.67,39.67,39.55,39.6,70113.0,33.271,33.271,33.1704,33.2123,70113.0
2019-12-26 11:40:00,39.6,39.61,39.6,39.6,5086.0,33.2123,33.2207,33.2123,33.2123,5086.0
2019-12-26 11:45:00,39.6,39.61,39.55,39.57,21565.0,33.2123,33.2207,33.1704,33.1872,21565.0
2019-12-26 11:50:00,39.57,39.58,39.51,39.55,21376.0,33.1872,33.1956,33.1368,33.1704,21376.0
2019-12-26 11:55:00,39.55,39.59,39.55,39.58,8528.0,33.1704,33.2039,33.1704,33.1956,8528.0
2019-12-26 12:00:00,39.58,39.6,39.57,39.59,5842.0,33.1956,33.2123,33.1872,33.2039,5842.0
2019-12-26 12:05:00,39.6,39.6,39.57,39.59,11166.0,33.2123,33.2123,33.1872,33.2039,11166.0
2019-12-26 12:10:00,39.59,39.61,39.57,39.61,12894.0,33.2039,33.2207,33.1872,33.2207,12894.0
2019-12-26 12:15:00,39.61,39.66,39.6,39.63,36776.0,33.2207,33.2627,33.2123,33.2375,36776.0
2019-12-26 12:20:00,39.63,39.63,39.6,39.6,3848.0,33.2375,33.2375,33.2123,33.2123,3848.0
2019-12-26 12:25:00,39.59,39.6,39.59,39.59,1722.0,33.2039,33.2123,33.2039,33.2039,1722.0
2019-12-26 12:30:00,39.59,39.6,39.56,39.57,10050.0,33.2039,33.2123,33.1788,33.1872,10050.0
2019-12-26 12:35:00,39.57,39.57,39.53,39.55,4088.0,33.1872,33.1872,33.1536,33.1704,4088.0
2019-12-26 12:40:00,39.55,39.55,39.53,39.54,3542.0,33.1704,33.1704,33.1536,33.162,3542.0
2019-12-26 12:45:00,39.54,39.55,39.53,39.54,7124.0,33.162,33.1704,33.1536,33.162,7124.0
2019-12-26 12:50:00,39.54,39.54,39.51,39.51,4005.0,33.162,33.162,33.1368,33.1368,4005.0
2019-12-26 12:55:00,39.51,39.52,39.5,39.51,4230.0,33.1368,33.1452,33.1285,33.1368,4230.0
2019-12-26 13:00:00,39.52,39.54,39.5,39.53,12593.0,33.1452,33.162,33.1285,33.1536,12593.0
2019-12-26 13:05:00,39.54,39.55,39.53,39.54,3910.0,33.162,33.1704,33.1536,33.162,3910.0
2019-12-26 13:10:00,39.55,39.56,39.53,39.54,5099.0,33.1704,33.1788,33.1536,33.162,5099.0
2019-12-26 13:15:00,39.53,39.54,39.5,39.5,10717.0,33.1536,33.162,33.1285,33.1285,10717.0
2019-12-26 13:20:00,39.5,39.5,39.45,39.46,5523.0,33.1285,33.1285,33.0865,33.0949,5523.0
2019-12-26 13:25:00,39.46,39.47,39.46,39.46,3717.0,33.0949,33.1033,33.0949,33.0949,3717.0
2019-12-26 13:30:00,39.46,39.5,39.46,39.46,10563.0,33.0949,33.1285,33.0949,33.0949,10563.0
2019-12-26 13:35:00,39.46,39.46,39.44,39.44,4281.0,33.0949,33.0949,33.0781,33.0781,4281.0
2019-12-26 13:40:00,39.44,39.45,39.41,39.43,13291.0,33.0781,33.0865,33.053,33.0698,13291.0
2019-12-26 13:45:00,39.43,39.43,39.35,39.35,50025.0,33.0698,33.0698,33.0027,33.0027,50025.0
2019-12-26 13:50:00,39.36,39.39,39.35,39.39,9760.0,33.011,33.0362,33.0027,33.0362,9760.0
2019-12-26 13:55:00,39.38,39.41,39.37,39.41,21869.0,33.0278,33.053,33.0194,33.053,21869.0
2019-12-26 14:00:00,39.41,39.42,39.4,39.4,4749.0,33.053,33.0614,33.0446,33.0446,4749.0
2019-12-26 14:05:00,39.41,39.41,39.35,39.37,8412.0,33.053,33.053,33.0027,33.0194,8412.0
2019-12-26 14:10:00,39.38,39.41,39.37,39.4,5684.0,33.0278,33.053,33.0194,33.0446,5684.0
2019-12-26 14:15:00,39.4,39.41,39.39,39.41,8962.0,33.0446,33.053,33.0362,33.053,8962.0
2019-12-26 14:20:00,39.41,39.41,39.37,39.38,8399.0,33.053,33.053,33.0194,33.0278,8399.0
2019-12-26 14:25:00,39.38,39.38,39.36,39.37,5042.0,33.0278,33.0278,33.011,33.0194,5042.0
2019-12-26 14:30:00,39.37,39.38,39.36,39.37,9197.0,33.0194,33.0278,33.011,33.0194,9197.0
2019-12-26 14:35:00,39.37,39.37,39.34,39.34,8219.0,33.0194,33.0194,32.9943,32.9943,8219.0
2019-12-26 14:40:00,39.34,39.36,39.34,39.34,13414.0,32.9943,33.011,32.9943,32.9943,13414.0
2019-12-26 14:45:00,39.34,39.35,39.33,39.35,8615.0,32.9943,33.0027,32.9859,33.0027,8615.0
2019-12-26 14:50:00,39.34,39.35,39.32,39.33,5464.0,32.9943,33.0027,32.9775,32.9859,5464.0
2019-12-26 14:55:00,39.32,39.32,39.28,39.28,10179.0,32.9775,32.9775,32.944,32.944,10179.0
2019-12-26 15:00:00,39.28,39.3,39.28,39.3,11930.0,32.944,32.9607,32.944,32.9607,11930.0
2019-12-26 15:05:00,39.3,39.3,39.23,39.24,14955.0,32.9607,32.9607,32.902,32.9104,14955.0
2019-12-26 15:10:00,39.23,39.26,39.23,39.26,11607.0,32.902,32.9272,32.902,32.9272,11607.0
2019-12-26 15:15:00,39.26,39.26,39.23,39.25,11871.0,32.9272,32.9272,32.902,32.9188,11871.0
2019-12-26 15:20:00,39.24,39.26,39.22,39.24,15580.0,32.9104,32.9272,32.8936,32.9104,15580.0
2019-12-26 15:25:00,39.23,39.24,39.21,39.21,8747.0,32.902,32.9104,32.8852,32.8852,8747.0
2019-12-26 15:30:00,39.21,39.22,39.17,39.18,18698.0,32.8852,32.8936,32.8517,32.8601,18698.0
2019-12-26 15:35:00,39.18,39.18,39.14,39.15,16133.0,32.8601,32.8601,32.8265,32.8349,16133.0
2019-12-26 15:40:00,39.15,39.15,39.11,39.13,33856.0,32.8349,32.8349,32.8014,32.8181,33856.0
2019-12-26 15:45:00,39.13,39.13,39.08,39.09,45104.0,32.8181,32.8181,32.7762,32.7846,45104.0
2019-12-26 15:50:00,39.09,39.13,39.08,39.12,56366.0,32.7846,32.8181,32.7762,32.8098,56366.0
2019-12-26 15:55:00,39.13,39.24,39.12,39.24,156398.0,32.8181,32.9104,32.8098,32.9104,156398.0
2019-12-27 09:30:00,39.25,39.29,39.22,39.26,12189.0,32.9188,32.9523,32.8936,32.9272,12189.0
2019-12-27 09:35:00,39.26,39.28,39.21,39.23,8716.0,32.9272,32.944,32.8852,32.902,8716.0
2019-12-27 09:40:00,39.23,39.26,39.21,39.25,5100.0,32.902,32.9272,32.8852,32.9188,5100.0
2019-12-27 09:45:00,39.24,39.25,39.19,39.2,13831.0,32.9104,32.9188,32.8685,32.8769,13831.0
2019-12-27 09:50:00,39.2,39.33,39.19,39.33,12351.0,32.8769,32.9859,32.8685,32.9859,12351.0
2019-12-27 09:55:00,39.34,39.41,39.33,39.39,11131.0,32.9943,33.053,32.9859,33.0362,11131.0
2019-12-27 10:00:00,39.39,39.42,39.35,39.41,8910.0,33.0362,33.0614,33.0027,33.053,8910.0
2019-12-27 10:05:00,39.41,39.43,39.38,39.39,9933.0,33.053,33.0698,33.0278,33.0362,9933.0
2019-12-27 10:10:00,39.39,39.39,39.34,39.34,7488.0,33.0362,33.0362,32.9943,32.9943,7488.0
2019-12-27 10:15:00,39.34,39.36,39.32,39.36,8505.0,32.9943,33.011,32.9775,33.011,8505.0
2019-12-27 10:20:00,39.36,39.36,39.32,39.34,6683.0,33.011,33.011,32.9775,32.9943,6683.0
2019-12-27 10:25:00,39.34,39.34,39.3,39.31,6171.0,32.9943,32.9943,32.9607,32.9691,6171.0
2019-12-27 10:30:00,39.33,39.36,39.32,39.35,9182.0,32.9859,33.011,32.9775,33.0027,9182.0
2019-12-27 10:35:00,39.35,39.37,39.3,39.32,11377.0,33.0027,33.0194,32.9607,32.9775,11377.0
2019-12-27 10:40:00,39.32,39.33,39.31,39.32,3225.0,32.9775,32.9859,32.9691,32.9775,3225.0
2019-12-27 10:45:00,39.33,39.35,39.32,39.33,6585.0,32.9859,33.0027,32.9775,32.9859,6585.0
2019-12-27 10:50:00,39.33,39.33,39.27,39.29,9201.0,32.9859,32.9859,32.9356,32.9523,9201.0
2019-12-27 10:55:00,39.3,39.3,39.28,39.29,4807.0,32.9607,32.9607,32.944,32.9523,4807.0
2019-12-27 11:00:00,39.29,39.32,39.29,39.3,5857.0,32.9523,32.9775,32.9523,32.9607,5857.0
2019-12-27 11:05:00,39.3,39.31,39.26,39.27,9476.0,32.9607,32.9691,32.9272,32.9356,9476.0
2019-12-27 11:10:00,39.27,39.32,39.26,39.32,7101.0,32.9356,32.9775,32.9272,32.9775,7101.0
2019-12-27 11:15:00,39.32,39.34,39.28,39.28,6778.0,32.9775,32.9943,32.944,32.944,6778.0
2019-12-27 11:20:00,39.27,39.31,39.27,39.3,4873.0,32.9356,32.9691,32.9356,32.9607,4873.0
2019-12-27 11:25:00,39.3,39.33,39.3,39.32,6599.0,32.9607,32.9859,32.9607,32.9775,6599.0
2019-12-27 11:30:00,39.32,39.32,39.28,39.3,5484.0,32.9775,32.9775,32.944,32.9607,5484.0
2019-12-27 11:35:00,39.3,39.32,39.27,39.28,8246.0,32.9607,32.9775,32.9356,32.944,8246.0
2019-12-27 11:40:00,39.27,39.28,39.25,39.25,4226.0,32.9356,32.944,32.9188,32.9188,4226.0
2019-12-27 11:45:00,39.23,39.26,39.23,39.26,5589.0,32.902,32.9272,32.902,32.9272,5589.0
2019-12-27 11:50:00,39.25,39.26,39.22,39.26,8111.0,32.9188,32.9272,32.8936,32.9272,8111.0
2019-12-27 11:55:00,39.25,39.26,39.24,39.26,6315.0,32.9188,32.9272,32.9104,32.9272,6315.0
2019-12-27 12:00:00,39.26,39.26,39.22,39.23,11488.0,32.9272,32.9272,32.8936,32.902,11488.0
2019-12-27 12:05:00,39.22,39.22,39.2,39.2,4381.0,32.8936,32.8936,32.8769,32.8769,4381.0
2019-12-27 12:10:00,39.2,39.2,39.18,39.19,8157.0,32.8769,32.8769,32.8601,32.8685,8157.0
2019-12-27 12:15:00,39.2,39.22,39.16,39.18,15740.0,32.8769,32.8936,32.8433,32.8601,15740.0
2019-12-27 12:20:00,39.18,39.18,39.15,39.15,7537.0,32.8601,32.8601,32.8349,32.8349,7537.0
2019-12-27 12:25:00,39.16,39.2,39.15,39.2,6217.0,32.8433,32.8769,32.8349,32.8769,6217.0
2019-12-27 12:30:00,39.2,39.23,39.2,39.22,12321.0,32.8769,32.902,32.8769,32.8936,12321.0
2019-12-27 12:35:00,39.22,39.23,39.2,39.21,9355.0,32.8936,32.902,32.8769,32.8852,9355.0
2019-12-27 12:40:00,39.21,39.21,39.16,39.17,13704.0,32.8852,32.8852,32.8433,32.8517,13704.0
2019-12-27 12:45:00,39.16,39.17,39.16,39.17,3576.0,32.8433,32.8517,32.8433,32.8517,3576.0
2019-12-27 12:50:00,39.18,39.22,39.17,39.2,40857.0,32.8601,32.8936,32.8517,32.8769,40857.0
2019-12-27 12:55:00,39.2,39.26,39.19,39.26,13803.0,32.8769,32.9272,32.8685,32.9272,13803.0
2019-12-27 13:00:00,39.26,39.4,39.25,39.37,41414.0,32.9272,33.0446,32.9188,33.0194,41414.0
2019-12-27 13:05:00,39.37,39.38,39.35,39.36,8800.0,33.0194,33.0278,33.0027,33.011,8800.0
2019-12-27 13:10:00,39.35,39.37,39.34,39.37,12922.0,33.0027,33.0194,32.9943,33.0194,12922.0
2019-12-27 13:15:00,39.37,39.38,39.36,39.38,6168.0,33.0194,33.0278,33.011,33.0278,6168.0
2019-12-27 13:20:00,39.38,39.38,39.35,39.36,7716.0,33.0278,33.0278,33.0027,33.011,7716.0
2019-12-27 13:25:00,39.36,39.37,39.33,39.35,11624.0,33.011,33.0194,32.9859,33.0027,11624.0
2019-12-27 13:30:00,39.35,39.36,39.34,39.34,12228.0,33.0027,33.011,32.9943,32.9943,12228.0
2019-12-27 13:35:00,39.34,39.36,39.31,39.36,15270.0,32.9943,33.011,32.9691,33.011,15270.0
2019-12-27 13:40:00,39.35,39.36,39.31,39.32,5586.0,33.0027,33.011,32.9691,32.9775,5586.0
2019-12-27 13:45:00,39.31,39.33,39.31,39.32,11444.0,32.9691,32.9859,32.9691,32.9775,11444.0
2019-12-27 13:50:00,39.32,39.32,39.25,39.25,8582.0,32.9775,32.9775,32.9188,32.9188,8582.0
2019-12-27 13:55:00,39.25,39.25,39.21,39.21,9354.0,32.9188,32.9188,32.8852,32.8852,9354.0
2019-12-27 14:00:00,39.22,39.22,39.17,39.2,46051.0,32.8936,32.8936,32.8517,32.8769,46051.0
2019-12-27 14:05:00,39.19,39.24,39.19,39.22,10181.0,32.8685,32.9104,32.8685,32.8936,10181.0
2019-12-27 14:10:00,39.23,39.23,39.2,39.21,11217.0,32.902,32.902,32.8769,32.8852,11217.0
2019-12-27 14:15:00,39.21,39.27,39.2,39.26,14195.0,32.8852,32.9356,32.8769,32.9272,14195.0
2019-12-27 14:20:00,39.27,39.29,39.25,39.25,12822.0,32.9356,32.9523,32.9188,32.9188,12822.0
2019-12-27 14:25:00,39.25,39.26,39.23,39.23,14386.0,32.9188,32.9272,32.902,32.902,14386.0
2019-12-27 14:30:00,39.23,39.25,39.21,39.23,25731.0,32.902,32.9188,32.8852,32.902,25731.0
2019-12-27 14:35:00,39.23,39.25,39.23,39.24,6599.0,32.902,32.9188,32.902,32.9104,6599.0
2019-12-27 14:40:00,39.25,39.25,39.23,39.23,7434.0,32.9188,32.9188,32.902,32.902,7434.0
2019-12-27 14:45:00,39.23,39.25,39.21,39.24,22476.0,32.902,32.9188,32.8852,32.9104,22476.0
2019-12-27 14:50:00,39.23,39.24,39.16,39.17,29592.0,32.902,32.9104,32.8433,32.8517,29592.0
2019-12-27 14:55:00,39.17,39.19,39.16,39.19,5699.0,32.8517,32.8685,32.8433,32.8685,5699.0
2019-12-27 15:00:00,39.18,39.19,39.16,39.18,15158.0,32.8601,32.8685,32.8433,32.8601,15158.0
2019-12-27 15:05:00,39.19,39.23,39.18,39.2,19981.0,32.8685,32.902,32.8601,32.8769,19981.0
2019-12-27 15:10:00,39.2,39.22,39.19,39.21,31096.0,32.8769,32.8936,32.8685,32.8852,31096.0
2019-12-27 15:15:00,39.21,39.23,39.2,39.23,6061.0,32.8852,32.902,32.8769,32.902,6061.0
2019-12-27 15:20:00,39.23,39.27,39.21,39.26,13467.0,32.902,32.9356,32.8852,32.9272,13467.0
2019-12-27 15:25:00,39.26,39.31,39.25,39.3,15665.0,32.9272,32.9691,32.9188,32.9607,15665.0
2019-12-27 15:30:00,39.3,39.31,39.28,39.29,16058.0,32.9607,32.9691,32.944,32.9523,16058.0
2019-12-27 15:35:00,39.3,39.33,39.29,39.32,30188.0,32.9607,32.9859,32.9523,32.9775,30188.0
2019-12-27 15:40:00,39.31,39.31,39.23,39.24,24090.0,32.9691,32.9691,32.902,32.9104,24090.0
2019-12-27 15:45:00,39.24,39.29,39.23,39.26,39313.0,32.9104,32.9523,32.902,32.9272,39313.0
2019-12-27 15:50:00,39.25,39.26,39.19,39.26,60321.0,32.9188,32.9272,32.8685,32.9272,60321.0
2019-12-27 15:55:00,39.25,39.29,39.19,39.23,187417.0,32.9188,32.9523,32.8685,32.902,187417.0
2019-12-30 09:30:00,39.12,39.24,39.1,39.14,11874.0,32.8098,32.9104,32.793,32.8265,11874.0
2019-12-30 09:35:00,39.15,39.17,39.1,39.13,7489.0,32.8349,32.8517,32.793,32.8181,7489.0
2019-12-30 09:40:00,39.12,39.18,39.11,39.18,7653.0,32.8098,32.8601,32.8014,32.8601,7653.0
2019-12-30 09:45:00,39.17,39.22,39.16,39.2,7260.0,32.8517,32.8936,32.8433,32.8769,7260.0
2019-12-30 09:50:00,39.21,39.22,39.17,39.17,11249.0,32.8852,32.8936,32.8517,32.8517,11249.0
2019-12-30 09:55:00,39.17,39.2,39.16,39.2,9092.0,32.8517,32.8769,32.8433,32.8769,9092.0
2019-12-30 10:00:00,39.2,39.21,39.18,39.19,12300.0,32.8769,32.8852,32.8601,32.8685,12300.0
2019-12-30 10:05:00,39.2,39.23,39.18,39.18,7993.0,32.8769,32.902,32.8601,32.8601,7993.0
2019-12-30 10:10:00,39.18,39.18,39.1,39.1,17497.0,32.8601,32.8601,32.793,32.793,17497.0
2019-12-30 10:15:00,39.1,39.14,39.07,39.09,11596.0,32.793,32.8265,32.7678,32.7846,11596.0
2019-12-30 10:20:00,39.08,39.11,39.05,39.06,5927.0,32.7762,32.8014,32.7511,32.7594,5927.0
2019-12-30 10:25:00,39.06,39.06,39.03,39.04,5285.0,32.7594,32.7594,32.7343,32.7427,5285.0
2019-12-30 10:30:00,39.04,39.04,39.01,39.01,6796.0,32.7427,32.7427,32.7175,32.7175,6796.0
2019-12-30 10:35:00,39.01,39.1,39.01,39.09,8960.0,32.7175,32.793,32.7175,32.7846,8960.0
2019-12-30 10:40:00,39.09,39.09,39.04,39.04,5188.0,32.7846,32.7846,32.7427,32.7427,5188.0
2019-12-30 10:45:00,39.06,39.1,39.05,39.1,11608.0,32.7594,32.793,32.7511,32.793,11608.0
2019-12-30 10:50:00,39.09,39.1,39.06,39.08,12604.0,32.7846,32.793,32.7594,32.7762,12604.0
2019-12-30 10:55:00,39.07,39.09,39.04,39.05,6032.0,32.7678,32.7846,32.7427,32.7511,6032.0
2019-12-30 11:00:00,39.05,39.06,39.02,39.04,9005.0,32.7511,32.7594,32.7259,32.7427,9005.0
2019-12-30 11:05:00,39.04,39.07,39.02,39.07,12094.0,32.7427,32.7678,32.7259,32.7678,12094.0
2019-12-30 11:10:00,39.07,39.14,39.06,39.14,10459.0,32.7678,32.8265,32.7594,32.8265,10459.0
2019-12-30 11:15:00,39.13,39.21,39.12,39.2,12883.0,32.8181,32.8852,32.8098,32.8769,12883.0
2019-12-30 11:20:00,39.21,39.22,39.2,39.2,7516.0,32.8852,32.8936,32.8769,32.8769,7516.0
2019-12-30 11:25:00,39.21,39.24,39.2,39.21,5953.0,32.8852,32.9104,32.8769,32.8852,5953.0
2019-12-30 11:30:00,39.2,39.21,39.15,39.16,5448.0,32.8769,32.8852,32.8349,32.8433,5448.0
2019-12-30 11:35:00,39.15,39.15,39.13,39.15,6250.0,32.8349,32.8349,32.8181,32.8349,6250.0
2019-12-30 11:40:00,39.15,39.18,39.15,39.18,4381.0,32.8349,32.8601,32.8349,32.8601,4381.0
2019-12-30 11:45:00,39.18,39.22,39.17,39.19,8333.0,32.8601,32.8936,32.8517,32.8685,8333.0
2019-12-30 11:50:00,39.19,39.2,39.17,39.2,4140.0,32.8685,32.8769,32.8517,32.8769,4140.0
2019-12-30 11:55:00,39.2,39.2,39.17,39.2,7903.0,32.8769,32.8769,32.8517,32.8769,7903.0
2019-12-30 12:00:00,39.2,39.21,39.19,39.2,4393.0,32.8769,32.8852,32.8685,32.8769,4393.0
2019-12-30 12:05:00,39.2,39.2,39.17,39.17,9398.0,32.8769,32.8769,32.8517,32.8517,9398.0
2019-12-30 12:10:00,39.17,39.2,39.16,39.2,5317.0,32.8517,32.8769,32.8433,32.8769,5317.0
2019-12-30 12:15:00,39.19,39.2,39.17,39.19,6963.0,32.8685,32.8769,32.8517,32.8685,6963.0
2019-12-30 12:20:00,39.18,39.18,39.16,39.18,5965.0,32.8601,32.8601,32.8433,32.8601,5965.0
2019-12-30 12:25:00,39.18,39.19,39.16,39.18,7471.0,32.8601,32.8685,32.8433,32.8601,7471.0
2019-12-30 12:30:00,39.17,39.2,39.17,39.2,3978.0,32.8517,32.8769,32.8517,32.8769,3978.0
2019-12-30 12:35:00,39.2,39.2,39.19,39.2,1100.0,32.8769,32.8769,32.8685,32.8769,1100.0
2019-12-30 12:40:00,39.2,39.2,39.17,39.19,9622.0,32.8769,32.8769,32.8517,32.8685,9622.0
2019-12-30 12:45:00,39.19,39.2,39.18,39.19,5389.0,32.8685,32.8769,32.8601,32.8685,5389.0
2019-12-30 12:50:00,39.2,39.23,39.19,39.22,14368.0,32.8769,32.902,32.8685,32.8936,14368.0
2019-12-30 12:55:00,39.22,39.25,39.22,39.23,3938.0,32.8936,32.9188,32.8936,32.902,3938.0
2019-12-30 13:00:00,39.23,39.23,39.19,39.2,16062.0,32.902,32.902,32.8685,32.8769,16062.0
2019-12-30 13:05:00,39.2,39.24,39.19,39.23,8596.0,32.8769,32.9104,32.8685,32.902,8596.0
2019-12-30 13:10:00,39.22,39.25,39.22,39.25,6549.0,32.8936,32.9188,32.8936,32.9188,6549.0
2019-12-30 13:15:00,39.25,39.27,39.22,39.26,13397.0,32.9188,32.9356,32.8936,32.9272,13397.0
2019-12-30 13:20:00,39.27,39.3,39.26,39.28,7027.0,32.9356,32.9607,32.9272,32.944,7027.0
2019-12-30 13:25:00,39.27,39.3,39.25,39.27,10271.0,32.9356,32.9607,32.9188,32.9356,10271.0
2019-12-30 13:30:00,39.26,39.28,39.24,39.24,11099.0,32.9272,32.944,32.9104,32.9104,11099.0
2019-12-30 13:35:00,39.24,39.25,39.22,39.25,9264.0,32.9104,32.9188,32.8936,32.9188,9264.0
2019-12-30 13:40:00,39.24,39.25,39.22,39.22,9394.0,32.9104,32.9188,32.8936,32.8936,9394.0
2019-12-30 13:45:00,39.23,39.23,39.19,39.2,11381.0,32.902,32.902,32.8685,32.8769,11381.0
2019-12-30 13:50:00,39.2,39.21,39.13,39.14,13373.0,32.8769,32.8852,32.8181,32.8265,13373.0
2019-12-30 13:55:00,39.14,39.15,39.1,39.12,7819.0,32.8265,32.8349,32.793,32.8098,7819.0
2019-12-30 14:00:00,39.13,39.14,39.09,39.14,6853.0,32.8181,32.8265,32.7846,32.8265,6853.0
2019-12-30 14:05:00,39.14,39.14,39.11,39.11,5310.0,32.8265,32.8265,32.8014,32.8014,5310.0
2019-12-30 14:10:00,39.12,39.12,39.1,39.12,5186.0,32.8098,32.8098,32.793,32.8098,5186.0
2019-12-30 14:15:00,39.11,39.12,39.1,39.11,5788.0,32.8014,32.8098,32.793,32.8014,5788.0
2019-12-30 14:20:00,39.11,39.11,39.08,39.09,8620.0,32.8014,32.8014,32.7762,32.7846,8620.0
2019-12-30 14:25:00,39.1,39.12,39.07,39.12,11174.0,32.793,32.8098,32.7678,32.8098,11174.0
2019-12-30 14:30:00,39.11,39.11,39.07,39.08,7591.0,32.8014,32.8014,32.7678,32.7762,7591.0
2019-12-30 14:35:00,39.08,39.08,39.06,39.08,3115.0,32.7762,32.7762,32.7594,32.7762,3115.0
2019-12-30 14:40:00,39.07,39.11,39.06,39.09,16600.0,32.7678,32.8014,32.7594,32.7846,16600.0
2019-12-30 14:45:00,39.09,39.1,39.08,39.09,4504.0,32.7846,32.793,32.7762,32.7846,4504.0
2019-12-30 14:50:00,39.1,39.13,39.08,39.12,12171.0,32.793,32.8181,32.7762,32.8098,12171.0
2019-12-30 14:55:00,39.12,39.13,39.11,39.13,9450.0,32.8098,32.8181,32.8014,32.8181,9450.0
2019-12-30 15:00:00,39.13,39.13,39.08,39.09,9024.0,32.8181,32.8181,32.7762,32.7846,9024.0
2019-12-30 15:05:00,39.09,39.12,39.09,39.1,8410.0,32.7846,32.8098,32.7846,32.793,8410.0
2019-12-30 15:10:00,39.1,39.11,39.08,39.09,8437.0,32.793,32.8014,32.7762,32.7846,8437.0
2019-12-30 15:15:00,39.09,39.13,39.08,39.12,5552.0,32.7846,32.8181,32.7762,32.8098,5552.0
2019-12-30 15:20:00,39.12,39.14,39.12,39.13,9205.0,32.8098,32.8265,32.8098,32.8181,9205.0
2019-12-30 15:25:00,39.13,39.14,39.12,39.14,6624.0,32.8181,32.8265,32.8098,32.8265,6624.0
2019-12-30 15:30:00,39.14,39.15,39.09,39.11,16588.0,32.8265,32.8349,32.7846,32.8014,16588.0
2019-12-30 15:35:00,39.11,39.15,39.1,39.15,14383.0,32.8014,32.8349,32.793,32.8349,14383.0
2019-12-30 15:40:00,39.15,39.16,39.12,39.14,14249.0,32.8349,32.8433,32.8098,32.8265,14249.0
2019-12-30 15:45:00,39.14,39.15,39.11,39.11,23261.0,32.8265,32.8349,32.8014,32.8014,23261.0
2019-12-30 15:50:00,39.11,39.13,39.09,39.11,48614.0,32.8014,32.8181,32.7846,32.8014,48614.0
2019-12-30 15:55:00,39.1,39.23,39.07,39.23,243447.0,32.793,32.902,32.7678,32.902,243447.0
2019-12-31 09:30:00,39.16,39.4,39.11,39.29,14980.0,32.8433,33.0446,32.8014,32.9523,14980.0
2019-12-31 09:35:00,39.27,39.44,39.27,39.42,13630.0,32.9356,33.0781,32.9356,33.0614,13630.0
2019-12-31 09:40:00,39.42,39.43,39.36,39.36,21762.0,33.0614,33.0698,33.011,33.011,21762.0
2019-12-31 09:45:00,39.36,39.5,39.36,39.46,26174.0,33.011,33.1285,33.011,33.0949,26174.0
2019-12-31 09:50:00,39.46,39.51,39.46,39.49,8738.0,33.0949,33.1368,33.0949,33.1201,8738.0
2019-12-31 09:55:00,39.48,39.59,39.46,39.58,21060.0,33.1117,33.2039,33.0949,33.1956,21060.0
2019-12-31 10:00:00,39.59,39.6,39.46,39.49,13914.0,33.2039,33.2123,33.0949,33.1201,13914.0
2019-12-31 10:05:00,39.51,39.53,39.47,39.52,4902.0,33.1368,33.1536,33.1033,33.1452,4902.0
2019-12-31 10:10:00,39.52,39.52,39.47,39.47,10002.0,33.1452,33.1452,33.1033,33.1033,10002.0
2019-12-31 10:15:00,39.47,39.53,39.47,39.5,9683.0,33.1033,33.1536,33.1033,33.1285,9683.0
2019-12-31 10:20:00,39.5,39.5,39.44,39.45,9899.0,33.1285,33.1285,33.0781,33.0865,9899.0
2019-12-31 10:25:00,39.45,39.47,39.42,39.47,8586.0,33.0865,33.1033,33.0614,33.1033,8586.0
2019-12-31 10:30:00,39.47,39.5,39.45,39.48,8375.0,33.1033,33.1285,33.0865,33.1117,8375.0
2019-12-31 10:35:00,39.49,39.53,39.48,39.5,10143.0,33.1201,33.1536,33.1117,33.1285,10143.0
2019-12-31 10:40:00,39.5,39.55,39.47,39.54,43289.0,33.1285,33.1704,33.1033,33.162,43289.0
2019-12-31 10:45:00,39.54,39.56,39.5,39.54,11868.0,33.162,33.1788,33.1285,33.162,11868.0
2019-12-31 10:50:00,39.54,39.54,39.49,39.51,5739.0,33.162,33.162,33.1201,33.1368,5739.0
2019-12-31 10:55:00,39.51,39.54,39.48,39.48,7540.0,33.1368,33.162,33.1117,33.1117,7540.0
2019-12-31 11:00:00,39.48,39.54,39.47,39.54,5933.0,33.1117,33.162,33.1033,33.162,5933.0
2019-12-31 11:05:00,39.53,39.53,39.49,39.49,4545.0,33.1536,33.1536,33.1201,33.1201,4545.0
2019-12-31 11:10:00,39.5,39.54,39.5,39.52,12937.0,33.1285,33.162,33.1285,33.1452,12937.0
2019-12-31 11:15:00,39.52,39.59,39.51,39.59,9911.0,33.1452,33.2039,33.1368,33.2039,9911.0
2019-12-31 11:20:00,39.58,39.6,39.53,39.54,11235.0,33.1956,33.2123,33.1536,33.162,11235.0
2019-12-31 11:25:00,39.54,39.56,39.53,39.55,5503.0,33.162,33.1788,33.1536,33.1704,5503.0
2019-12-31 11:30:00,39.55,39.62,39.54,39.62,9840.0,33.1704,33.2291,33.162,33.2291,9840.0
2019-12-31 11:35:00,39.61,39.64,39.6,39.63,8983.0,33.2207,33.2459,33.2123,33.2375,8983.0
2019-12-31 11:40:00,39.63,39.64,39.6,39.62,10329.0,33.2375,33.2459,33.2123,33.2291,10329.0
2019-12-31 11:45:00,39.62,39.63,39.59,39.59,5992.0,33.2291,33.2375,33.2039,33.2039,5992.0
2019-12-31 11:50:00,39.59,39.61,39.56,39.57,16378.0,33.2039,33.2207,33.1788,33.1872,16378.0
2019-12-31 11:55:00,39.57,39.57,39.46,39.47,17165.0,33.1872,33.1872,33.0949,33.1033,17165.0
2019-12-31 12:00:00,39.47,39.47,39.35,39.4,25773.0,33.1033,33.1033,33.0027,33.0446,25773.0
2019-12-31 12:05:00,39.4,39.46,39.4,39.45,4644.0,33.0446,33.0949,33.0446,33.0865,4644.0
2019-12-31 12:10:00,39.45,39.45,39.41,39.43,8222.0,33.0865,33.0865,33.053,33.0698,8222.0
2019-12-31 12:15:00,39.43,39.45,39.41,39.42,5365.0,33.0698,33.0865,33.053,33.0614,5365.0
2019-12-31 12:20:00,39.43,39.47,39.43,39.44,8440.0,33.0698,33.1033,33.0698,33.0781,8440.0
2019-12-31 12:25:00,39.44,39.45,39.41,39.44,6277.0,33.0781,33.0865,33.053,33.0781,6277.0
2019-12-31 12:30:00,39.43,39.49,39.43,39.47,12608.0,33.0698,33.1201,33.0698,33.1033,12608.0
2019-12-31 12:35:00,39.48,39.48,39.45,39.46,7119.0,33.1117,33.1117,33.0865,33.0949,7119.0
2019-12-31 12:40:00,39.46,39.49,39.45,39.49,4379.0,33.0949,33.1201,33.0865,33.1201,4379.0
2019-12-31 12:45:00,39.48,39.52,39.48,39.51,7260.0,33.1117,33.1452,33.1117,33.1368,7260.0
2019-12-31 12:50:00,39.51,39.52,39.49,39.5,6407.0,33.1368,33.1452,33.1201,33.1285,6407.0
2019-12-31 12:55:00,39.5,39.51,39.47,39.5,9217.0,33.1285,33.1368,33.1033,33.1285,9217.0
2019-12-31 13:00:00,39.51,39.54,39.47,39.54,9531.0,33.1368,33.162,33.1033,33.162,9531.0
2019-12-31 13:05:00,39.54,39.6,39.53,39.59,5560.0,33.162,33.2123,33.1536,33.2039,5560.0
2019-12-31 13:10:00,39.59,39.61,39.59,39.59,8080.0,33.2039,33.2207,33.2039,33.2039,8080.0
2019-12-31 13:15:00,39.59,39.61,39.55,39.57,11533.0,33.2039,33.2207,33.1704,33.1872,11533.0
2019-12-31 13:20:00,39.57,39.58,39.54,39.55,6600.0,33.1872,33.1956,33.162,33.1704,6600.0
2019-12-31 13:25:00,39.55,39.56,39.52,39.52,6775.0,33.1704,33.1788,33.1452,33.1452,6775.0
2019-12-31 13:30:00,39.53,39.53,39.5,39.52,4530.0,33.1536,33.1536,33.1285,33.1452,4530.0
2019-12-31 13:35:00,39.52,39.56,39.52,39.54,10894.0,33.1452,33.1788,33.1452,33.162,10894.0
2019-12-31 13:40:00,39.54,39.54,39.52,39.52,3594.0,33.162,33.162,33.1452,33.1452,3594.0
2019-12-31 13:45:00,39.52,39.56,39.52,39.55,8945.0,33.1452,33.1788,33.1452,33.1704,8945.0
2019-12-31 13:50:00,39.56,39.58,39.55,39.58,8355.0,33.1788,33.1956,33.1704,33.1956,8355.0
2019-12-31 13:55:00,39.57,39.58,39.56,39.57,3247.0,33.1872,33.1956,33.1788,33.1872,3247.0
2019-12-31 14:00:00,39.56,39.58,39.56,39.58,9287.0,33.1788,33.1956,33.1788,33.1956,9287.0
2019-12-31 14:05:00,39.59,39.59,39.56,39.57,7255.0,33.2039,33.2039,33.1788,33.1872,7255.0
2019-12-31 14:10:00,39.57,39.61,39.57,39.59,8998.0,33.1872,33.2207,33.1872,33.2039,8998.0
2019-12-31 14:15:00,39.59,39.64,39.59,39.64,8432.0,33.2039,33.2459,33.2039,33.2459,8432.0
2019-12-31 14:20:00,39.64,39.66,39.63,39.66,9463.0,33.2459,33.2627,33.2375,33.2627,9463.0
2019-12-31 14:25:00,39.66,39.68,39.65,39.66,6807.0,33.2627,33.2794,33.2543,33.2627,6807.0
2019-12-31 14:30:00,39.66,39.66,39.63,39.65,6606.0,33.2627,33.2627,33.2375,33.2543,6606.0
2019-12-31 14:35:00,39.64,39.66,39.64,39.65,10214.0,33.2459,33.2627,33.2459,33.2543,10214.0
2019-12-31 14:40:00,39.65,39.67,39.64,39.67,5707.0,33.2543,33.271,33.2459,33.271,5707.0
2019-12-31 14:45:00,39.66,39.67,39.64,39.65,11632.0,33.2627,33.271,33.2459,33.2543,11632.0
2019-12-31 14:50:00,39.64,39.66,39.64,39.66,6722.0,33.2459,33.2627,33.2459,33.2627,6722.0
2019-12-31 14:55:00,39.65,39.66,39.64,39.65,8579.0,33.2543,33.2627,33.2459,33.2543,8579.0
2019-12-31 15:00:00,39.64,39.64,39.61,39.62,5839.0,33.2459,33.2459,33.2207,33.2291,5839.0
2019-12-31 15:05:00,39.62,39.62,39.59,39.59,4705.0,33.2291,33.2291,33.2039,33.2039,4705.0
2019-12-31 15:10:00,39.59,39.64,39.59,39.64,5529.0,33.2039,33.2459,33.2039,33.2459,5529.0
2019-12-31 15:15:00,39.64,39.69,39.64,39.68,18333.0,33.2459,33.2878,33.2459,33.2794,18333.0
2019-12-31 15:20:00,39.67,39.68,39.63,39.65,11670.0,33.271,33.2794,33.2375,33.2543,11670.0
2019-12-31 15:25:00,39.65,39.66,39.63,39.66,12009.0,33.2543,33.2627,33.2375,33.2627,12009.0
2019-12-31 15:30:00,39.66,39.69,39.65,39.68,16455.0,33.2627,33.2878,33.2543,33.2794,16455.0
2019-12-31 15:35:00,39.68,39.7,39.66,39.7,23335.0,33.2794,33.2962,33.2627,33.2962,23335.0
2019-12-31 15:40:00,39.7,39.72,39.69,39.72,17871.0,33.2962,33.313,33.2878,33.313,17871.0
2019-12-31 15:45:00,39.72,39.73,39.7,39.72,31261.0,33.313,33.3214,33.2962,33.313,31261.0
2019-12-31 15:50:00,39.72,39.73,39.67,39.69,69342.0,33.313,33.3214,33.271,33.2878,69342.0
2019-12-31 15:55:00,39.69,39.76,39.68,39.75,216790.0,33.2878,33.3465,33.2794,33.3381,216790.0
2020-01-02 09:30:00,39.83,39.99,39.65,39.73,37971.0,33.4052,33.5394,33.2543,33.3214,37971.0
2020-01-02 09:35:00,39.72,39.75,39.61,39.62,35578.0,33.313,33.3381,33.2207,33.2291,35578.0
2020-01-02 09:40:00,39.62,39.62,39.52,39.56,13841.0,33.2291,33.2291,33.1452,33.1788,13841.0
2020-01-02 09:45:00,39.57,39.57,39.47,39.49,20137.0,33.1872,33.1872,33.1033,33.1201,20137.0
2020-01-02 09:50:00,39.5,39.51,39.44,39.46,15111.0,33.1285,33.1368,33.0781,33.0949,15111.0
2020-01-02 09:55:00,39.46,39.46,39.38,39.39,13998.0,33.0949,33.0949,33.0278,33.0362,13998.0
2020-01-02 10:00:00,39.39,39.39,39.36,39.37,8739.0,33.0362,33.0362,33.011,33.0194,8739.0
2020-01-02 10:05:00,39.37,39.42,39.36,39.4,11119.0,33.0194,33.0614,33.011,33.0446,11119.0
2020-01-02 10:10:00,39.4,39.44,39.39,39.42,12213.0,33.0446,33.0781,33.0362,33.0614,12213.0
2020-01-02 10:15:00,39.42,39.43,39.39,39.41,13244.0,33.0614,33.0698,33.0362,33.053,13244.0
2020-01-02 10:20:00,39.41,39.47,39.41,39.46,11580.0,33.053,33.1033,33.053,33.0949,11580.0
2020-01-02 10:25:00,39.46,39.47,39.23,39.28,61810.0,33.0949,33.1033,32.902,32.944,61810.0
2020-01-02 10:30:00,39.28,39.28,39.18,39.2,14676.0,32.944,32.944,32.8601,32.8769,14676.0
2020-01-02 10:35:00,39.19,39.2,39.1,39.11,27859.0,32.8685,32.8769,32.793,32.8014,27859.0
2020-01-02 10:40:00,39.11,39.24,39.1,39.24,15664.0,32.8014,32.9104,32.793,32.9104,15664.0
2020-01-02 10:45:00,39.25,39.28,39.2,39.2,11506.0,32.9188,32.944,32.8769,32.8769,11506.0
2020-01-02 10:50:00,39.19,39.2,39.13,39.18,9653.0,32.8685,32.8769,32.8181,32.8601,9653.0
2020-01-02 10:55:00,39.19,39.26,39.17,39.26,23794.0,32.8685,32.9272,32.8517,32.9272,23794.0
2020-01-02 11:00:00,39.26,39.3,39.21,39.27,22158.0,32.9272,32.9607,32.8852,32.9356,22158.0
2020-01-02 11:05:00,39.27,39.27,39.17,39.18,29759.0,32.9356,32.9356,32.8517,32.8601,29759.0
2020-01-02 11:10:00,39.17,39.18,39.11,39.11,19186.0,32.8517,32.8601,32.8014,32.8014,19186.0
2020-01-02 11:15:00,39.11,39.23,39.11,39.23,20240.0,32.8014,32.902,32.8014,32.902,20240.0
2020-01-02 11:20:00,39.23,39.24,39.19,39.24,8336.0,32.902,32.9104,32.8685,32.9104,8336.0
2020-01-02 11:25:00,39.23,39.24,39.18,39.19,10040.0,32.902,32.9104,32.8601,32.8685,10040.0
2020-01-02 11:30:00,39.19,39.2,39.1,39.14,50598.0,32.8685,32.8769,32.793,32.8265,50598.0
2020-01-02 11:35:00,39.14,39.14,39.1,39.1,14884.0,32.8265,32.8265,32.793,32.793,14884.0
2020-01-02 11:40:00,39.11,39.12,39.07,39.11,9991.0,32.8014,32.8098,32.7678,32.8014,9991.0
2020-01-02 11:45:00,39.11,39.14,39.1,39.13,7087.0,32.8014,32.8265,32.793,32.8181,7087.0
2020-01-02 11:50:00,39.13,39.15,39.09,39.09,6055.0,32.8181,32.8349,32.7846,32.7846,6055.0
2020-01-02 11:55:00,39.09,39.09,39.01,39.04,14661.0,32.7846,32.7846,32.7175,32.7427,14661.0
2020-01-02 12:00:00,39.04,39.04,39.0,39.01,13247.0,32.7427,32.7427,32.7091,32.7175,13247.0
2020-01-02 12:05:00,39.0,39.04,39.0,39.02,5345.0,32.7091,32.7427,32.7091,32.7259,5345.0
2020-01-02 12:10:00,39.02,39.02,39.0,39.01,7818.0,32.7259,32.7259,32.7091,32.7175,7818.0
2020-01-02 12:15:00,39.01,39.03,38.98,38.99,15693.0,32.7175,32.7343,32.6923,32.7007,15693.0
2020-01-02 12:20:00,39.0,39.01,38.94,38.96,15000.0,32.7091,32.7175,32.6588,32.6756,15000.0
2020-01-02 12:25:00,38.96,39.0,38.95,38.99,8499.0,32.6756,32.7091,32.6672,32.7007,8499.0
2020-01-02 12:30:00,38.99,39.01,38.97,39.0,7486.0,32.7007,32.7175,32.684,32.7091,7486.0
2020-01-02 12:35:00,39.01,39.02,38.93,38.94,54225.0,32.7175,32.7259,32.6504,32.6588,54225.0
2020-01-02 12:40:00,38.94,39.0,38.91,38.98,20810.0,32.6588,32.7091,32.6336,32.6923,20810.0
2020-01-02 12:45:00,38.98,39.08,38.98,39.04,18912.0,32.6923,32.7762,32.6923,32.7427,18912.0
2020-01-02 12:50:00,39.04,39.04,39.0,39.03,23377.0,32.7427,32.7427,32.7091,32.7343,23377.0
2020-01-02 12:55:00,39.03,39.05,39.02,39.02,27373.0,32.7343,32.7511,32.7259,32.7259,27373.0
2020-01-02 13:00:00,39.03,39.03,38.91,38.91,34655.0,32.7343,32.7343,32.6336,32.6336,34655.0
2020-01-02 13:05:00,38.91,38.91,38.87,38.88,10147.0,32.6336,32.6336,32.6001,32.6085,10147.0
2020-01-02 13:10:00,38.89,38.9,38.88,38.9,7297.0,32.6169,32.6252,32.6085,32.6252,7297.0
2020-01-02 13:15:00,38.9,38.91,38.89,38.9,4993.0,32.6252,32.6336,32.6169,32.6252,4993.0
2020-01-02 13:20:00,38.9,38.9,38.86,38.87,7524.0,32.6252,32.6252,32.5917,32.6001,7524.0
2020-01-02 13:25:00,38.87,38.88,38.86,38.88,6794.0,32.6001,32.6085,32.5917,32.6085,6794.0
2020-01-02 13:30:00,38.87,38.87,38.83,38.84,12070.0,32.6001,32.6001,32.5665,32.5749,12070.0
2020-01-02 13:35:00,38.84,38.86,38.84,38.86,12798.0,32.5749,32.5917,32.5749,32.5917,12798.0
2020-01-02 13:40:00,38.85,38.89,38.85,38.86,12490.0,32.5833,32.6169,32.5833,32.5917,12490.0
2020-01-02 13:45:00,38.87,38.87,38.82,38.83,18749.0,32.6001,32.6001,32.5582,32.5665,18749.0
2020-01-02 13:50:00,38.83,38.83,38.79,38.79,9225.0,32.5665,32.5665,32.533,32.533,9225.0
2020-01-02 13:55:00,38.79,38.84,38.79,38.84,9574.0,32.533,32.5749,32.533,32.5749,9574.0
2020-01-02 14:00:00,38.83,38.85,38.79,38.8,30436.0,32.5665,32.5833,32.533,32.5414,30436.0
2020-01-02 14:05:00,38.8,38.81,38.77,38.77,25955.0,32.5414,32.5498,32.5162,32.5162,25955.0
2020-01-02 14:10:00,38.77,38.78,38.66,38.69,47857.0,32.5162,32.5246,32.424,32.4491,47857.0
2020-01-02 14:15:00,38.69,38.7,38.59,38.6,18455.0,32.4491,32.4575,32.3653,32.3736,18455.0
2020-01-02 14:20:00,38.6,38.62,38.58,38.61,27220.0,32.3736,32.3904,32.3569,32.382,27220.0
2020-01-02 14:25:00,38.61,38.61,38.6,38.61,7257.0,32.382,32.382,32.3736,32.382,7257.0
2020-01-02 14:30:00,38.61,38.69,38.61,38.64,30493.0,32.382,32.4491,32.382,32.4072,30493.0
2020-01-02 14:35:00,38.65,38.67,38.64,38.67,8560.0,32.4156,32.4323,32.4072,32.4323,8560.0
2020-01-02 14:40:00,38.67,38.7,38.65,38.7,11014.0,32.4323,32.4575,32.4156,32.4575,11014.0
2020-01-02 14:45:00,38.69,38.69,38.67,38.69,8854.0,32.4491,32.4491,32.4323,32.4491,8854.0
2020-01-02 14:50:00,38.69,38.72,38.67,38.69,20544.0,32.4491,32.4743,32.4323,32.4491,20544.0
2020-01-02 14:55:00,38.69,38.73,38.69,38.72,21206.0,32.4491,32.4827,32.4491,32.4743,21206.0
2020-01-02 15:00:00,38.73,38.78,38.73,38.77,22350.0,32.4827,32.5246,32.4827,32.5162,22350.0
2020-01-02 15:05:00,38.77,38.78,38.75,38.76,31617.0,32.5162,32.5246,32.4994,32.5078,31617.0
2020-01-02 15:10:00,38.76,38.78,38.75,38.77,34240.0,32.5078,32.5246,32.4994,32.5162,34240.0
2020-01-02 15:15:00,38.77,38.8,38.76,38.8,9226.0,32.5162,32.5414,32.5078,32.5414,9226.0
2020-01-02 15:20:00,38.8,38.87,38.79,38.87,11958.0,32.5414,32.6001,32.533,32.6001,11958.0
2020-01-02 15:25:00,38.87,38.88,38.83,38.87,18249.0,32.6001,32.6085,32.5665,32.6001,18249.0
2020-01-02 15:30:00,38.87,38.87,38.81,38.82,28292.0,32.6001,32.6001,32.5498,32.5582,28292.0
2020-01-02 15:35:00,38.82,38.84,38.79,38.8,30540.0,32.5582,32.5749,32.533,32.5414,30540.0
2020-01-02 15:40:00,38.8,38.81,38.78,38.8,27671.0,32.5414,32.5498,32.5246,32.5414,27671.0
2020-01-02 15:45:00,38.79,38.81,38.77,38.78,31400.0,32.533,32.5498,32.5162,32.5246,31400.0
2020-01-02 15:50:00,38.79,38.82,38.76,38.76,77469.0,32.533,32.5582,32.5078,32.5078,77469.0
2020-01-02 15:55:00,38.77,38.84,38.76,38.8,385294.0,32.5162,32.5749,32.5078,32.5414,385294.0
2020-01-03 09:30:00,38.57,38.79,38.52,38.74,63399.0,32.3485,32.533,32.3065,32.4911,63399.0
2020-01-03 09:35:00,38.7,38.71,38.54,38.56,31916.0,32.4575,32.4659,32.3233,32.3401,31916.0
2020-01-03 09:40:00,38.58,38.69,38.52,38.52,13153.0,32.3569,32.4491,32.3065,32.3065,13153.0
2020-01-03 09:45:00,38.51,38.52,38.47,38.5,18089.0,32.2982,32.3065,32.2646,32.2898,18089.0
2020-01-03 09:50:00,38.5,38.51,38.42,38.42,19565.0,32.2898,32.2982,32.2227,32.2227,19565.0
2020-01-03 09:55:00,38.41,38.52,38.36,38.47,32358.0,32.2143,32.3065,32.1724,32.2646,32358.0
2020-01-03 10:00:00,38.47,38.47,38.36,38.4,12466.0,32.2646,32.2646,32.1724,32.2059,12466.0
2020-01-03 10:05:00,38.4,38.41,38.3,38.4,38287.0,32.2059,32.2143,32.122,32.2059,38287.0
2020-01-03 10:10:00,38.4,38.4,38.34,38.38,11526.0,32.2059,32.2059,32.1556,32.1891,11526.0
2020-01-03 10:15:00,38.39,38.42,38.33,38.34,21560.0,32.1975,32.2227,32.1472,32.1556,21560.0
2020-01-03 10:20:00,38.33,38.35,38.27,38.34,22775.0,32.1472,32.164,32.0969,32.1556,22775.0
2020-01-03 10:25:00,38.34,38.47,38.32,38.47,25537.0,32.1556,32.2646,32.1388,32.2646,25537.0
2020-01-03 10:30:00,38.47,38.5,38.44,38.48,9144.0,32.2646,32.2898,32.2394,32.273,9144.0
2020-01-03 10:35:00,38.48,38.49,38.42,38.43,18387.0,32.273,32.2814,32.2227,32.2311,18387.0
2020-01-03 10:40:00,38.42,38.49,38.41,38.47,16873.0,32.2227,32.2814,32.2143,32.2646,16873.0
2020-01-03 10:45:00,38.47,38.47,38.35,38.36,9149.0,32.2646,32.2646,32.164,32.1724,9149.0
2020-01-03 10:50:00,38.36,38.36,38.27,38.27,15320.0,32.1724,32.1724,32.0969,32.0969,15320.0
2020-01-03 10:55:00,38.27,38.34,38.27,38.34,22988.0,32.0969,32.1556,32.0969,32.1556,22988.0
2020-01-03 11:00:00,38.34,38.35,38.28,38.32,11254.0,32.1556,32.164,32.1053,32.1388,11254.0
2020-01-03 11:05:00,38.34,38.36,38.32,38.33,8047.0,32.1556,32.1724,32.1388,32.1472,8047.0
2020-01-03 11:10:00,38.32,38.33,38.28,38.32,19273.0,32.1388,32.1472,32.1053,32.1388,19273.0
2020-01-03 11:15:00,38.32,38.33,38.28,38.3,15439.0,32.1388,32.1472,32.1053,32.122,15439.0
2020-01-03 11:20:00,38.3,38.31,38.25,38.26,21305.0,32.122,32.1304,32.0801,32.0885,21305.0
2020-01-03 11:25:00,38.26,38.29,38.23,38.24,18615.0,32.0885,32.1136,32.0633,32.0717,18615.0
2020-01-03 11:30:00,38.23,38.28,38.22,38.28,14463.0,32.0633,32.1053,32.0549,32.1053,14463.0
2020-01-03 11:35:00,38.28,38.29,38.24,38.25,11863.0,32.1053,32.1136,32.0717,32.0801,11863.0
2020-01-03 11:40:00,38.26,38.33,38.24,38.3,83693.0,32.0885,32.1472,32.0717,32.122,83693.0
2020-01-03 11:45:00,38.3,38.31,38.23,38.25,12814.0,32.122,32.1304,32.0633,32.0801,12814.0
2020-01-03 11:50:00,38.25,38.37,38.24,38.37,32180.0,32.0801,32.1807,32.0717,32.1807,32180.0
2020-01-03 11:55:00,38.36,38.38,38.32,38.33,26721.0,32.1724,32.1891,32.1388,32.1472,26721.0
2020-01-03 12:00:00,38.33,38.34,38.23,38.23,18703.0,32.1472,32.1556,32.0633,32.0633,18703.0
2020-01-03 12:05:00,38.23,38.24,38.15,38.15,41215.0,32.0633,32.0717,31.9962,31.9962,41215.0
2020-01-03 12:10:00,38.15,38.19,38.13,38.19,27319.0,31.9962,32.0298,31.9795,32.0298,27319.0
2020-01-03 12:15:00,38.19,38.26,38.19,38.25,88615.0,32.0298,32.0885,32.0298,32.0801,88615.0
2020-01-03 12:20:00,38.26,38.39,38.26,38.34,25285.0,32.0885,32.1975,32.0885,32.1556,25285.0
2020-01-03 12:25:00,38.34,38.35,38.31,38.32,16618.0,32.1556,32.164,32.1304,32.1388,16618.0
2020-01-03 12:30:00,38.3,38.32,38.25,38.25,10351.0,32.122,32.1388,32.0801,32.0801,10351.0
2020-01-03 12:35:00,38.25,38.27,38.22,38.25,26077.0,32.0801,32.0969,32.0549,32.0801,26077.0
2020-01-03 12:40:00,38.24,38.27,38.21,38.26,11625.0,32.0717,32.0969,32.0465,32.0885,11625.0
2020-01-03 12:45:00,38.26,38.26,38.25,38.25,12332.0,32.0885,32.0885,32.0801,32.0801,12332.0
2020-01-03 12:50:00,38.26,38.27,38.2,38.2,16528.0,32.0885,32.0969,32.0382,32.0382,16528.0
2020-01-03 12:55:00,38.2,38.26,38.2,38.25,14178.0,32.0382,32.0885,32.0382,32.0801,14178.0
2020-01-03 13:00:00,38.26,38.26,38.2,38.21,12650.0,32.0885,32.0885,32.0382,32.0465,12650.0
2020-01-03 13:05:00,38.22,38.23,38.21,38.21,18966.0,32.0549,32.0633,32.0465,32.0465,18966.0
2020-01-03 13:10:00,38.21,38.25,38.16,38.16,47133.0,32.0465,32.0801,32.0046,32.0046,47133.0
2020-01-03 13:15:00,38.16,38.19,38.14,38.14,13218.0,32.0046,32.0298,31.9878,31.9878,13218.0
2020-01-03 13:20:00,38.14,38.19,38.13,38.19,29876.0,31.9878,32.0298,31.9795,32.0298,29876.0
2020-01-03 13:25:00,38.19,38.24,38.17,38.23,34906.0,32.0298,32.0717,32.013,32.0633,34906.0
2020-01-03 13:30:00,38.23,38.24,38.22,38.23,7399.0,32.0633,32.0717,32.0549,32.0633,7399.0
2020-01-03 13:35:00,38.23,38.24,38.18,38.24,16243.0,32.0633,32.0717,32.0214,32.0717,16243.0
2020-01-03 13:40:00,38.23,38.27,38.22,38.26,18253.0,32.0633,32.0969,32.0549,32.0885,18253.0
2020-01-03 13:45:00,38.25,38.27,38.24,38.25,12681.0,32.0801,32.0969,32.0717,32.0801,12681.0
2020-01-03 13:50:00,38.25,38.27,38.24,38.24,21841.0,32.0801,32.0969,32.0717,32.0717,21841.0
2020-01-03 13:55:00,38.24,38.25,38.2,38.2,13721.0,32.0717,32.0801,32.0382,32.0382,13721.0
2020-01-03 14:00:00,38.2,38.22,38.17,38.19,12656.0,32.0382,32.0549,32.013,32.0298,12656.0
2020-01-03 14:05:00,38.18,38.21,38.18,38.2,9314.0,32.0214,32.0465,32.0214,32.0382,9314.0
2020-01-03 14:10:00,38.2,38.25,38.19,38.25,6804.0,32.0382,32.0801,32.0298,32.0801,6804.0
2020-01-03 14:15:00,38.25,38.25,38.19,38.2,24938.0,32.0801,32.0801,32.0298,32.0382,24938.0
2020-01-03 14:20:00,38.2,38.22,38.19,38.22,26182.0,32.0382,32.0549,32.0298,32.0549,26182.0
2020-01-03 14:25:00,38.22,38.22,38.19,38.21,9209.0,32.0549,32.0549,32.0298,32.0465,9209.0
2020-01-03 14:30:00,38.21,38.21,38.18,38.19,11494.0,32.0465,32.0465,32.0214,32.0298,11494.0
2020-01-03 14:35:00,38.19,38.2,38.18,38.19,5192.0,32.0298,32.0382,32.0214,32.0298,5192.0
2020-01-03 14:40:00,38.19,38.2,38.18,38.2,10880.0,32.0298,32.0382,32.0214,32.0382,10880.0
2020-01-03 14:45:00,38.2,38.2,38.17,38.17,10544.0,32.0382,32.0382,32.013,32.013,10544.0
2020-01-03 14:50:00,38.17,38.19,38.15,38.19,15528.0,32.013,32.0298,31.9962,32.0298,15528.0
2020-01-03 14:55:00,38.18,38.19,38.14,38.16,10902.0,32.0214,32.0298,31.9878,32.0046,10902.0
2020-01-03 15:00:00,38.15,38.15,38.12,38.12,47679.0,31.9962,31.9962,31.9711,31.9711,47679.0
2020-01-03 15:05:00,38.13,38.15,38.12,38.15,16408.0,31.9795,31.9962,31.9711,31.9962,16408.0
2020-01-03 15:10:00,38.16,38.2,38.16,38.2,26430.0,32.0046,32.0382,32.0046,32.0382,26430.0
2020-01-03 15:15:00,38.2,38.2,38.16,38.16,24244.0,32.0382,32.0382,32.0046,32.0046,24244.0
2020-01-03 15:20:00,38.16,38.19,38.09,38.1,21199.0,32.0046,32.0298,31.9459,31.9543,21199.0
2020-01-03 15:25:00,38.1,38.12,38.08,38.09,18786.0,31.9543,31.9711,31.9375,31.9459,18786.0
2020-01-03 15:30:00,38.09,38.1,38.06,38.08,44419.0,31.9459,31.9543,31.9207,31.9375,44419.0
2020-01-03 15:35:00,38.09,38.09,38.02,38.02,44536.0,31.9459,31.9459,31.8872,31.8872,44536.0
2020-01-03 15:40:00,38.02,38.05,38.01,38.02,19264.0,31.8872,31.9124,31.8788,31.8872,19264.0
2020-01-03 15:45:00,38.03,38.07,38.02,38.07,66318.0,31.8956,31.9291,31.8872,31.9291,66318.0
2020-01-03 15:50:00,38.07,38.2,38.06,38.2,102297.0,31.9291,32.0382,31.9207,32.0382,102297.0
2020-01-03 15:55:00,38.2,38.22,38.12,38.19,220536.0,32.0382,32.0549,31.9711,32.0298,220536.0
2020-01-06 09:30:00,38.14,38.16,37.98,38.13,34846.0,31.9878,32.0046,31.8536,31.9795,34846.0
2020-01-06 09:35:00,38.13,38.18,37.99,37.99,13139.0,31.9795,32.0214,31.862,31.862,13139.0
2020-01-06 09:40:00,37.99,38.0,37.86,37.86,16822.0,31.862,31.8704,31.753,31.753,16822.0
2020-01-06 09:45:00,37.86,37.95,37.84,37.86,51098.0,31.753,31.8285,31.7362,31.753,51098.0
2020-01-06 09:50:00,37.87,37.92,37.86,37.88,11746.0,31.7614,31.8033,31.753,31.7698,11746.0
2020-01-06 09:55:00,37.89,37.96,37.87,37.94,26166.0,31.7782,31.8369,31.7614,31.8201,26166.0
2020-01-06 10:00:00,37.95,37.99,37.93,37.99,22859.0,31.8285,31.862,31.8117,31.862,22859.0
2020-01-06 10:05:00,37.99,37.99,37.9,37.93,22526.0,31.862,31.862,31.7866,31.8117,22526.0
2020-01-06 10:10:00,37.93,37.95,37.89,37.9,14578.0,31.8117,31.8285,31.7782,31.7866,14578.0
2020-01-06 10:15:00,37.91,38.01,37.89,37.89,31284.0,31.7949,31.8788,31.7782,31.7782,31284.0
2020-01-06 10:20:00,37.88,37.9,37.85,37.86,14542.0,31.7698,31.7866,31.7446,31.753,14542.0
2020-01-06 10:25:00,37.86,37.89,37.85,37.87,17730.0,31.753,31.7782,31.7446,31.7614,17730.0
2020-01-06 10:30:00,37.87,37.93,37.84,37.93,22391.0,31.7614,31.8117,31.7362,31.8117,22391.0
2020-01-06 10:35:00,37.93,37.93,37.88,37.9,8833.0,31.8117,31.8117,31.7698,31.7866,8833.0
2020-01-06 10:40:00,37.89,37.91,37.87,37.91,11838.0,31.7782,31.7949,31.7614,31.7949,11838.0
2020-01-06 10:45:00,37.92,37.93,37.86,37.87,11405.0,31.8033,31.8117,31.753,31.7614,11405.0
2020-01-06 10:50:00,37.87,37.87,37.83,37.84,11786.0,31.7614,31.7614,31.7278,31.7362,11786.0
2020-01-06 10:55:00,37.84,37.84,37.78,37.79,15008.0,31.7362,31.7362,31.6859,31.6943,15008.0
2020-01-06 11:00:00,37.79,37.85,37.79,37.84,12358.0,31.6943,31.7446,31.6943,31.7362,12358.0
2020-01-06 11:05:00,37.84,37.88,37.82,37.84,28278.0,31.7362,31.7698,31.7195,31.7362,28278.0
2020-01-06 11:10:00,37.84,37.86,37.81,37.83,19645.0,31.7362,31.753,31.7111,31.7278,19645.0
2020-01-06 11:15:00,37.83,37.85,37.73,37.73,32095.0,31.7278,31.7446,31.644,31.644,32095.0
2020-01-06 11:20:00,37.74,37.76,37.67,37.67,19739.0,31.6524,31.6691,31.5937,31.5937,19739.0
2020-01-06 11:25:00,37.67,37.67,37.58,37.61,21090.0,31.5937,31.5937,31.5182,31.5433,21090.0
2020-01-06 11:30:00,37.6,37.63,37.6,37.61,12587.0,31.5349,31.5601,31.5349,31.5433,12587.0
2020-01-06 11:35:00,37.61,37.61,37.54,37.59,26574.0,31.5433,31.5433,31.4846,31.5266,26574.0
2020-01-06 11:40:00,37.59,37.63,37.59,37.63,15530.0,31.5266,31.5601,31.5266,31.5601,15530.0
2020-01-06 11:45:00,37.64,37.66,37.62,37.62,19086.0,31.5685,31.5853,31.5517,31.5517,19086.0
2020-01-06 11:50:00,37.63,37.66,37.62,37.66,13888.0,31.5601,31.5853,31.5517,31.5853,13888.0
2020-01-06 11:55:00,37.64,37.67,37.62,37.65,15240.0,31.5685,31.5937,31.5517,31.5769,15240.0
2020-01-06 12:00:00,37.65,37.65,37.62,37.62,7123.0,31.5769,31.5769,31.5517,31.5517,7123.0
2020-01-06 12:05:00,37.63,37.65,37.6,37.6,16971.0,31.5601,31.5769,31.5349,31.5349,16971.0
2020-01-06 12:10:00,37.61,37.62,37.55,37.55,30786.0,31.5433,31.5517,31.493,31.493,30786.0
2020-01-06 12:15:00,37.56,37.57,37.54,37.55,17767.0,31.5014,31.5098,31.4846,31.493,17767.0
2020-01-06 12:20:00,37.55,37.56,37.53,37.54,9713.0,31.493,31.5014,31.4762,31.4846,9713.0
2020-01-06 12:25:00,37.54,37.58,37.53,37.58,14297.0,31.4846,31.5182,31.4762,31.5182,14297.0
2020-01-06 12:30:00,37.58,37.64,37.58,37.64,15823.0,31.5182,31.5685,31.5182,31.5685,15823.0
2020-01-06 12:35:00,37.64,37.64,37.61,37.64,21663.0,31.5685,31.5685,31.5433,31.5685,21663.0
2020-01-06 12:40:00,37.64,37.65,37.62,37.63,10190.0,31.5685,31.5769,31.5517,31.5601,10190.0
2020-01-06 12:45:00,37.63,37.63,37.6,37.61,11334.0,31.5601,31.5601,31.5349,31.5433,11334.0
2020-01-06 12:50:00,37.6,37.61,37.57,37.59,20417.0,31.5349,31.5433,31.5098,31.5266,20417.0
2020-01-06 12:55:00,37.59,37.6,37.58,37.59,8063.0,31.5266,31.5349,31.5182,31.5266,8063.0
2020-01-06 13:00:00,37.58,37.6,37.57,37.58,23079.0,31.5182,31.5349,31.5098,31.5182,23079.0
2020-01-06 13:05:00,37.59,37.66,37.58,37.65,17956.0,31.5266,31.5853,31.5182,31.5769,17956.0
2020-01-06 13:10:00,37.66,37.66,37.63,37.64,15884.0,31.5853,31.5853,31.5601,31.5685,15884.0
2020-01-06 13:15:00,37.64,37.66,37.62,37.63,8926.0,31.5685,31.5853,31.5517,31.5601,8926.0
2020-01-06 13:20:00,37.63,37.64,37.62,37.64,7295.0,31.5601,31.5685,31.5517,31.5685,7295.0
2020-01-06 13:25:00,37.64,37.66,37.63,37.66,13141.0,31.5685,31.5853,31.5601,31.5853,13141.0
2020-01-06 13:30:00,37.66,37.66,37.64,37.65,14536.0,31.5853,31.5853,31.5685,31.5769,14536.0
2020-01-06 13:35:00,37.64,37.66,37.63,37.65,13876.0,31.5685,31.5853,31.5601,31.5769,13876.0
2020-01-06 13:40:00,37.65,37.7,37.64,37.7,29166.0,31.5769,31.6188,31.5685,31.6188,29166.0
2020-01-06 13:45:00,37.71,37.71,37.69,37.7,20516.0,31.6272,31.6272,31.6104,31.6188,20516.0
2020-01-06 13:50:00,37.7,37.73,37.7,37.72,10827.0,31.6188,31.644,31.6188,31.6356,10827.0
2020-01-06 13:55:00,37.72,37.75,37.71,37.75,10489.0,31.6356,31.6607,31.6272,31.6607,10489.0
2020-01-06 14:00:00,37.75,37.78,37.73,37.77,21053.0,31.6607,31.6859,31.644,31.6775,21053.0
2020-01-06 14:05:00,37.78,37.84,37.77,37.84,14846.0,31.6859,31.7362,31.6775,31.7362,14846.0
2020-01-06 14:10:00,37.84,37.87,37.83,37.84,20475.0,31.7362,31.7614,31.7278,31.7362,20475.0
2020-01-06 14:15:00,37.84,37.87,37.83,37.86,33962.0,31.7362,31.7614,31.7278,31.753,33962.0
2020-01-06 14:20:00,37.85,37.87,37.85,37.86,17758.0,31.7446,31.7614,31.7446,31.753,17758.0
2020-01-06 14:25:00,37.86,37.87,37.85,37.87,8211.0,31.753,31.7614,31.7446,31.7614,8211.0
2020-01-06 14:30:00,37.87,37.88,37.85,37.86,15972.0,31.7614,31.7698,31.7446,31.753,15972.0
2020-01-06 14:35:00,37.86,37.86,37.77,37.79,25501.0,31.753,31.753,31.6775,31.6943,25501.0
2020-01-06 14:40:00,37.79,37.81,37.77,37.8,14294.0,31.6943,31.7111,31.6775,31.7027,14294.0
2020-01-06 14:45:00,37.81,37.81,37.8,37.81,5112.0,31.7111,31.7111,31.7027,31.7111,5112.0
2020-01-06 14:50:00,37.81,37.81,37.75,37.75,21662.0,31.7111,31.7111,31.6607,31.6607,21662.0
2020-01-06 14:55:00,37.75,37.75,37.71,37.72,21194.0,31.6607,31.6607,31.6272,31.6356,21194.0
2020-01-06 15:00:00,37.72,37.72,37.66,37.67,29341.0,31.6356,31.6356,31.5853,31.5937,29341.0
2020-01-06 15:05:00,37.66,37.69,37.63,37.63,19201.0,31.5853,31.6104,31.5601,31.5601,19201.0
2020-01-06 15:10:00,37.64,37.65,37.6,37.61,30619.0,31.5685,31.5769,31.5349,31.5433,30619.0
2020-01-06 15:15:00,37.61,37.64,37.6,37.63,35061.0,31.5433,31.5685,31.5349,31.5601,35061.0
2020-01-06 15:20:00,37.63,37.63,37.6,37.62,21778.0,31.5601,31.5601,31.5349,31.5517,21778.0
2020-01-06 15:25:00,37.61,37.62,37.54,37.54,26927.0,31.5433,31.5517,31.4846,31.4846,26927.0
2020-01-06 15:30:00,37.55,37.55,37.49,37.49,31456.0,31.493,31.493,31.4427,31.4427,31456.0
2020-01-06 15:35:00,37.48,37.49,37.44,37.45,37471.0,31.4343,31.4427,31.4008,31.4091,37471.0
2020-01-06 15:40:00,37.45,37.49,37.4,37.4,41317.0,31.4091,31.4427,31.3672,31.3672,41317.0
2020-01-06 15:45:00,37.41,37.41,37.37,37.38,89535.0,31.3756,31.3756,31.342,31.3504,89535.0
2020-01-06 15:50:00,37.37,37.39,37.34,37.34,79665.0,31.342,31.3588,31.3169,31.3169,79665.0
2020-01-06 15:55:00,37.34,37.37,37.26,37.37,228290.0,31.3169,31.342,31.2498,31.342,228290.0
2020-01-07 09:30:00,37.22,37.27,37.12,37.27,32738.0,31.2162,31.2582,31.1324,31.2582,32738.0
2020-01-07 09:35:00,37.27,37.32,37.2,37.3,15936.0,31.2582,31.3001,31.1995,31.2833,15936.0
2020-01-07 09:40:00,37.31,37.34,37.29,37.31,13818.0,31.2917,31.3169,31.2749,31.2917,13818.0
2020-01-07 09:45:00,37.29,37.33,37.28,37.31,28698.0,31.2749,31.3085,31.2666,31.2917,28698.0
2020-01-07 09:50:00,37.33,37.37,37.25,37.25,18197.0,31.3085,31.342,31.2414,31.2414,18197.0
2020-01-07 09:55:00,37.24,37.24,37.16,37.2,41427.0,31.233,31.233,31.1659,31.1995,41427.0
2020-01-07 10:00:00,37.23,37.25,37.17,37.24,22526.0,31.2246,31.2414,31.1743,31.233,22526.0
2020-01-07 10:05:00,37.25,37.28,37.23,37.23,20434.0,31.2414,31.2666,31.2246,31.2246,20434.0
2020-01-07 10:10:00,37.24,37.24,37.21,37.24,8477.0,31.233,31.233,31.2079,31.233,8477.0
2020-01-07 10:15:00,37.24,37.25,37.21,37.24,16328.0,31.233,31.2414,31.2079,31.233,16328.0
2020-01-07 10:20:00,37.24,37.26,37.19,37.25,12835.0,31.233,31.2498,31.1911,31.2414,12835.0
2020-01-07 10:25:00,37.25,37.26,37.24,37.26,7598.0,31.2414,31.2498,31.233,31.2498,7598.0
2020-01-07 10:30:00,37.26,37.3,37.25,37.29,25656.0,31.2498,31.2833,31.2414,31.2749,25656.0
2020-01-07 10:35:00,37.29,37.3,37.28,37.29,6516.0,31.2749,31.2833,31.2666,31.2749,6516.0
2020-01-07 10:40:00,37.29,37.29,37.24,37.25,19375.0,31.2749,31.2749,31.233,31.2414,19375.0
2020-01-07 10:45:00,37.26,37.3,37.25,37.29,14026.0,31.2498,31.2833,31.2414,31.2749,14026.0
2020-01-07 10:50:00,37.29,37.33,37.28,37.32,12034.0,31.2749,31.3085,31.2666,31.3001,12034.0
2020-01-07 10:55:00,37.32,37.41,37.31,37.4,23399.0,31.3001,31.3756,31.2917,31.3672,23399.0
2020-01-07 11:00:00,37.4,37.45,37.4,37.43,16689.0,31.3672,31.4091,31.3672,31.3924,16689.0
2020-01-07 11:05:00,37.43,37.48,37.43,37.48,11150.0,31.3924,31.4343,31.3924,31.4343,11150.0
2020-01-07 11:10:00,37.48,37.48,37.45,37.45,9454.0,31.4343,31.4343,31.4091,31.4091,9454.0
2020-01-07 11:15:00,37.46,37.49,37.45,37.46,9807.0,31.4175,31.4427,31.4091,31.4175,9807.0
2020-01-07 11:20:00,37.47,37.48,37.45,37.47,11921.0,31.4259,31.4343,31.4091,31.4259,11921.0
2020-01-07 11:25:00,37.47,37.52,37.47,37.52,17595.0,31.4259,31.4678,31.4259,31.4678,17595.0
2020-01-07 11:30:00,37.52,37.57,37.5,37.54,15115.0,31.4678,31.5098,31.4511,31.4846,15115.0
2020-01-07 11:35:00,37.53,37.56,37.5,37.55,9472.0,31.4762,31.5014,31.4511,31.493,9472.0
2020-01-07 11:40:00,37.56,37.58,37.54,37.55,12130.0,31.5014,31.5182,31.4846,31.493,12130.0
2020-01-07 11:45:00,37.55,37.56,37.52,37.52,10571.0,31.493,31.5014,31.4678,31.4678,10571.0
2020-01-07 11:50:00,37.53,37.56,37.52,37.55,7288.0,31.4762,31.5014,31.4678,31.493,7288.0
2020-01-07 11:55:00,37.55,37.55,37.48,37.49,12224.0,31.493,31.493,31.4343,31.4427,12224.0
2020-01-07 12:00:00,37.48,37.49,37.43,37.43,8369.0,31.4343,31.4427,31.3924,31.3924,8369.0
2020-01-07 12:05:00,37.43,37.45,37.39,37.39,12119.0,31.3924,31.4091,31.3588,31.3588,12119.0
2020-01-07 12:10:00,37.4,37.41,37.36,37.37,10864.0,31.3672,31.3756,31.3337,31.342,10864.0
2020-01-07 12:15:00,37.38,37.39,37.35,37.38,9429.0,31.3504,31.3588,31.3253,31.3504,9429.0
2020-01-07 12:20:00,37.37,37.39,37.34,37.34,7737.0,31.342,31.3588,31.3169,31.3169,7737.0
2020-01-07 12:25:00,37.35,37.36,37.34,37.36,3404.0,31.3253,31.3337,31.3169,31.3337,3404.0
2020-01-07 12:30:00,37.35,37.36,37.29,37.29,16118.0,31.3253,31.3337,31.2749,31.2749,16118.0
2020-01-07 12:35:00,37.29,37.32,37.28,37.29,6503.0,31.2749,31.3001,31.2666,31.2749,6503.0
2020-01-07 12:40:00,37.29,37.31,37.28,37.29,10526.0,31.2749,31.2917,31.2666,31.2749,10526.0
2020-01-07 12:45:00,37.29,37.29,37.27,37.28,6207.0,31.2749,31.2749,31.2582,31.2666,6207.0
2020-01-07 12:50:00,37.27,37.31,37.26,37.29,7135.0,31.2582,31.2917,31.2498,31.2749,7135.0
2020-01-07 12:55:00,37.29,37.31,37.28,37.3,6359.0,31.2749,31.2917,31.2666,31.2833,6359.0
2020-01-07 13:00:00,37.3,37.35,37.29,37.34,12942.0,31.2833,31.3253,31.2749,31.3169,12942.0
2020-01-07 13:05:00,37.34,37.36,37.34,37.35,7926.0,31.3169,31.3337,31.3169,31.3253,7926.0
2020-01-07 13:10:00,37.36,37.36,37.34,37.34,4436.0,31.3337,31.3337,31.3169,31.3169,4436.0
2020-01-07 13:15:00,37.34,37.35,37.32,37.34,8811.0,31.3169,31.3253,31.3001,31.3169,8811.0
2020-01-07 13:20:00,37.34,37.34,37.27,37.27,9525.0,31.3169,31.3169,31.2582,31.2582,9525.0
2020-01-07 13:25:00,37.27,37.3,37.27,37.29,9535.0,31.2582,31.2833,31.2582,31.2749,9535.0
2020-01-07 13:30:00,37.29,37.3,37.26,37.27,8388.0,31.2749,31.2833,31.2498,31.2582,8388.0
2020-01-07 13:35:00,37.27,37.29,37.26,37.27,6179.0,31.2582,31.2749,31.2498,31.2582,6179.0
2020-01-07 13:40:00,37.26,37.28,37.26,37.27,2781.0,31.2498,31.2666,31.2498,31.2582,2781.0
2020-01-07 13:45:00,37.28,37.29,37.26,37.26,9641.0,31.2666,31.2749,31.2498,31.2498,9641.0
2020-01-07 13:50:00,37.26,37.28,37.26,37.27,4106.0,31.2498,31.2666,31.2498,31.2582,4106.0
2020-01-07 13:55:00,37.27,37.28,37.25,37.27,14627.0,31.2582,31.2666,31.2414,31.2582,14627.0
2020-01-07 14:00:00,37.27,37.28,37.19,37.2,20993.0,31.2582,31.2666,31.1911,31.1995,20993.0
2020-01-07 14:05:00,37.2,37.23,37.2,37.21,25142.0,31.1995,31.2246,31.1995,31.2079,25142.0
2020-01-07 14:10:00,37.21,37.21,37.15,37.15,20539.0,31.2079,31.2079,31.1575,31.1575,20539.0
2020-01-07 14:15:00,37.16,37.16,37.13,37.13,9945.0,31.1659,31.1659,31.1408,31.1408,9945.0
2020-01-07 14:20:00,37.14,37.15,37.11,37.15,17513.0,31.1491,31.1575,31.124,31.1575,17513.0
2020-01-07 14:25:00,37.15,37.18,37.14,37.17,14291.0,31.1575,31.1827,31.1491,31.1743,14291.0
2020-01-07 14:30:00,37.18,37.18,37.14,37.14,20151.0,31.1827,31.1827,31.1491,31.1491,20151.0
2020-01-07 14:35:00,37.14,37.14,37.08,37.09,11256.0,31.1491,31.1491,31.0988,31.1072,11256.0
2020-01-07 14:40:00,37.09,37.1,37.06,37.08,13387.0,31.1072,31.1156,31.082,31.0988,13387.0
2020-01-07 14:45:00,37.08,37.12,37.05,37.09,23533.0,31.0988,31.1324,31.0737,31.1072,23533.0
2020-01-07 14:50:00,37.1,37.12,37.08,37.09,29250.0,31.1156,31.1324,31.0988,31.1072,29250.0
2020-01-07 14:55:00,37.09,37.1,37.07,37.08,19471.0,31.1072,31.1156,31.0904,31.0988,19471.0
2020-01-07 15:00:00,37.08,37.1,36.96,36.98,44580.0,31.0988,31.1156,30.9982,31.015,44580.0
2020-01-07 15:05:00,36.98,36.99,36.89,36.97,31545.0,31.015,31.0233,30.9395,31.0066,31545.0
2020-01-07 15:10:00,36.97,36.97,36.93,36.93,22166.0,31.0066,31.0066,30.973,30.973,22166.0
2020-01-07 15:15:00,36.94,36.94,36.91,36.94,27902.0,30.9814,30.9814,30.9562,30.9814,27902.0
2020-01-07 15:20:00,36.94,36.95,36.89,36.89,34964.0,30.9814,30.9898,30.9395,30.9395,34964.0
2020-01-07 15:25:00,36.89,36.91,36.86,36.86,44892.0,30.9395,30.9562,30.9143,30.9143,44892.0
2020-01-07 15:30:00,36.86,36.93,36.84,36.92,79019.0,30.9143,30.973,30.8975,30.9646,79019.0
2020-01-07 15:35:00,36.91,36.93,36.86,36.87,34451.0,30.9562,30.973,30.9143,30.9227,34451.0
2020-01-07 15:40:00,36.87,36.9,36.83,36.88,45653.0,30.9227,30.9479,30.8891,30.9311,45653.0
2020-01-07 15:45:00,36.88,36.89,36.84,36.84,61307.0,30.9311,30.9395,30.8975,30.8975,61307.0
2020-01-07 15:50:00,36.85,36.91,36.84,36.88,109012.0,30.9059,30.9562,30.8975,30.9311,109012.0
2020-01-07 15:55:00,36.89,36.91,36.82,36.87,285207.0,30.9395,30.9562,30.8808,30.9227,285207.0
2020-01-08 09:30:00,36.88,36.98,36.83,36.9,32745.0,30.9311,31.015,30.8891,30.9479,32745.0
2020-01-08 09:35:00,36.9,36.93,36.83,36.83,49897.0,30.9479,30.973,30.8891,30.8891,49897.0
2020-01-08 09:40:00,36.83,36.9,36.79,36.79,19027.0,30.8891,30.9479,30.8556,30.8556,19027.0
2020-01-08 09:45:00,36.79,36.81,36.76,36.78,9155.0,30.8556,30.8724,30.8304,30.8472,9155.0
2020-01-08 09:50:00,36.79,36.84,36.78,36.82,22913.0,30.8556,30.8975,30.8472,30.8808,22913.0
2020-01-08 09:55:00,36.82,36.87,36.8,36.84,11517.0,30.8808,30.9227,30.864,30.8975,11517.0
2020-01-08 10:00:00,36.84,36.86,36.8,36.81,26808.0,30.8975,30.9143,30.864,30.8724,26808.0
2020-01-08 10:05:00,36.8,36.85,36.78,36.84,22970.0,30.864,30.9059,30.8472,30.8975,22970.0
2020-01-08 10:10:00,36.84,36.86,36.82,36.86,10801.0,30.8975,30.9143,30.8808,30.9143,10801.0
2020-01-08 10:15:00,36.87,36.87,36.81,36.82,10883.0,30.9227,30.9227,30.8724,30.8808,10883.0
2020-01-08 10:20:00,36.82,36.85,36.8,36.8,9048.0,30.8808,30.9059,30.864,30.864,9048.0
2020-01-08 10:25:00,36.81,36.82,36.79,36.8,13419.0,30.8724,30.8808,30.8556,30.864,13419.0
2020-01-08 10:30:00,36.8,36.8,36.73,36.74,14617.0,30.864,30.864,30.8053,30.8137,14617.0
2020-01-08 10:35:00,36.74,36.74,36.63,36.63,9889.0,30.8137,30.8137,30.7214,30.7214,9889.0
2020-01-08 10:40:00,36.62,36.64,36.56,36.61,25802.0,30.713,30.7298,30.6627,30.7046,25802.0
2020-01-08 10:45:00,36.61,36.61,36.55,36.56,12204.0,30.7046,30.7046,30.6543,30.6627,12204.0
2020-01-08 10:50:00,36.56,36.57,36.51,36.52,11814.0,30.6627,30.6711,30.6208,30.6292,11814.0
2020-01-08 10:55:00,36.52,36.54,36.44,36.45,16795.0,30.6292,30.6459,30.5621,30.5704,16795.0
2020-01-08 11:00:00,36.44,36.45,36.24,36.29,44483.0,30.5621,30.5704,30.3943,30.4363,44483.0
2020-01-08 11:05:00,36.29,36.53,36.29,36.47,37975.0,30.4363,30.6375,30.4363,30.5872,37975.0
2020-01-08 11:10:00,36.48,36.58,36.47,36.58,30585.0,30.5956,30.6795,30.5872,30.6795,30585.0
2020-01-08 11:15:00,36.59,36.6,36.47,36.47,23601.0,30.6879,30.6962,30.5872,30.5872,23601.0
2020-01-08 11:20:00,36.48,36.51,36.47,36.5,17274.0,30.5956,30.6208,30.5872,30.6124,17274.0
2020-01-08 11:25:00,36.5,36.52,36.45,36.5,16450.0,30.6124,30.6292,30.5704,30.6124,16450.0
2020-01-08 11:30:00,36.5,36.51,36.45,36.48,29910.0,30.6124,30.6208,30.5704,30.5956,29910.0
2020-01-08 11:35:00,36.47,36.54,36.47,36.48,20719.0,30.5872,30.6459,30.5872,30.5956,20719.0
2020-01-08 11:40:00,36.49,36.52,36.46,36.47,27710.0,30.604,30.6292,30.5788,30.5872,27710.0
2020-01-08 11:45:00,36.47,36.52,36.46,36.5,23498.0,30.5872,30.6292,30.5788,30.6124,23498.0
2020-01-08 11:50:00,36.49,36.54,36.48,36.52,34930.0,30.604,30.6459,30.5956,30.6292,34930.0
2020-01-08 11:55:00,36.52,36.53,36.47,36.5,19150.0,30.6292,30.6375,30.5872,30.6124,19150.0
2020-01-08 12:00:00,36.5,36.54,36.48,36.49,16432.0,30.6124,30.6459,30.5956,30.604,16432.0
2020-01-08 12:05:00,36.5,36.5,36.46,36.47,17510.0,30.6124,30.6124,30.5788,30.5872,17510.0
2020-01-08 12:10:00,36.47,36.47,36.44,36.47,16628.0,30.5872,30.5872,30.5621,30.5872,16628.0
2020-01-08 12:15:00,36.47,36.49,36.45,36.47,13986.0,30.5872,30.604,30.5704,30.5872,13986.0
2020-01-08 12:20:00,36.47,36.48,36.43,36.45,20240.0,30.5872,30.5956,30.5537,30.5704,20240.0
2020-01-08 12:25:00,36.45,36.46,36.42,36.43,11677.0,30.5704,30.5788,30.5453,30.5537,11677.0
2020-01-08 12:30:00,36.42,36.43,36.39,36.41,11532.0,30.5453,30.5537,30.5201,30.5369,11532.0
2020-01-08 12:35:00,36.41,36.48,36.4,36.47,19890.0,30.5369,30.5956,30.5285,30.5872,19890.0
2020-01-08 12:40:00,36.47,36.5,36.46,36.5,6959.0,30.5872,30.6124,30.5788,30.6124,6959.0
2020-01-08 12:45:00,36.5,36.5,36.49,36.5,4638.0,30.6124,30.6124,30.604,30.6124,4638.0
2020-01-08 12:50:00,36.5,36.5,36.46,36.49,15551.0,30.6124,30.6124,30.5788,30.604,15551.0
2020-01-08 12:55:00,36.5,36.54,36.48,36.52,33240.0,30.6124,30.6459,30.5956,30.6292,33240.0
2020-01-08 13:00:00,36.52,36.68,36.51,36.68,33205.0,30.6292,30.7633,30.6208,30.7633,33205.0
2020-01-08 13:05:00,36.68,36.7,36.66,36.7,29248.0,30.7633,30.7801,30.7466,30.7801,29248.0
2020-01-08 13:10:00,36.7,36.72,36.69,36.72,8542.0,30.7801,30.7969,30.7717,30.7969,8542.0
2020-01-08 13:15:00,36.71,36.74,36.69,36.7,36236.0,30.7885,30.8137,30.7717,30.7801,36236.0
2020-01-08 13:20:00,36.7,36.78,36.68,36.78,43171.0,30.7801,30.8472,30.7633,30.8472,43171.0
2020-01-08 13:25:00,36.78,36.88,36.77,36.84,28804.0,30.8472,30.9311,30.8388,30.8975,28804.0
2020-01-08 13:30:00,36.85,36.85,36.75,36.76,16949.0,30.9059,30.9059,30.8221,30.8304,16949.0
2020-01-08 13:35:00,36.75,36.79,36.73,36.78,8955.0,30.8221,30.8556,30.8053,30.8472,8955.0
2020-01-08 13:40:00,36.79,36.88,36.78,36.87,25626.0,30.8556,30.9311,30.8472,30.9227,25626.0
2020-01-08 13:45:00,36.87,36.88,36.82,36.84,32021.0,30.9227,30.9311,30.8808,30.8975,32021.0
2020-01-08 13:50:00,36.85,36.87,36.83,36.84,20312.0,30.9059,30.9227,30.8891,30.8975,20312.0
2020-01-08 13:55:00,36.85,36.87,36.84,36.87,10067.0,30.9059,30.9227,30.8975,30.9227,10067.0
2020-01-08 14:00:00,36.87,36.88,36.82,36.86,29985.0,30.9227,30.9311,30.8808,30.9143,29985.0
2020-01-08 14:05:00,36.86,36.88,36.84,36.84,23335.0,30.9143,30.9311,30.8975,30.8975,23335.0
2020-01-08 14:10:00,36.84,36.88,36.82,36.85,29295.0,30.8975,30.9311,30.8808,30.9059,29295.0
2020-01-08 14:15:00,36.84,36.88,36.83,36.87,23015.0,30.8975,30.9311,30.8891,30.9227,23015.0
2020-01-08 14:20:00,36.87,36.88,36.84,36.86,28612.0,30.9227,30.9311,30.8975,30.9143,28612.0
2020-01-08 14:25:00,36.86,36.87,36.84,36.84,12506.0,30.9143,30.9227,30.8975,30.8975,12506.0
2020-01-08 14:30:00,36.85,36.87,36.83,36.87,19397.0,30.9059,30.9227,30.8891,30.9227,19397.0
2020-01-08 14:35:00,36.86,36.87,36.83,36.83,23552.0,30.9143,30.9227,30.8891,30.8891,23552.0
2020-01-08 14:40:00,36.83,36.83,36.79,36.83,24847.0,30.8891,30.8891,30.8556,30.8891,24847.0
2020-01-08 14:45:00,36.83,36.83,36.81,36.82,8732.0,30.8891,30.8891,30.8724,30.8808,8732.0
2020-01-08 14:50:00,36.82,36.87,36.8,36.84,45718.0,30.8808,30.9227,30.864,30.8975,45718.0
2020-01-08 14:55:00,36.84,36.87,36.82,36.87,24521.0,30.8975,30.9227,30.8808,30.9227,24521.0
2020-01-08 15:00:00,36.87,36.88,36.83,36.84,71251.0,30.9227,30.9311,30.8891,30.8975,71251.0
2020-01-08 15:05:00,36.84,36.93,36.84,36.89,95163.0,30.8975,30.973,30.8975,30.9395,95163.0
2020-01-08 15:10:00,36.89,36.9,36.84,36.88,26146.0,30.9395,30.9479,30.8975,30.9311,26146.0
2020-01-08 15:15:00,36.88,36.89,36.86,36.87,60420.0,30.9311,30.9395,30.9143,30.9227,60420.0
2020-01-08 15:20:00,36.87,36.94,36.86,36.91,41183.0,30.9227,30.9814,30.9143,30.9562,41183.0
2020-01-08 15:25:00,36.91,36.98,36.88,36.98,44135.0,30.9562,31.015,30.9311,31.015,44135.0
2020-01-08 15:30:00,36.98,37.0,36.92,36.93,65612.0,31.015,31.0317,30.9646,30.973,65612.0
2020-01-08 15:35:00,36.93,36.95,36.92,36.95,36952.0,30.973,30.9898,30.9646,30.9898,36952.0
2020-01-08 15:40:00,36.95,36.95,36.87,36.87,46305.0,30.9898,30.9898,30.9227,30.9227,46305.0
2020-01-08 15:45:00,36.88,36.9,36.84,36.86,119855.0,30.9311,30.9479,30.8975,30.9143,119855.0
2020-01-08 15:50:00,36.86,36.9,36.85,36.85,175881.0,30.9143,30.9479,30.9059,30.9059,175881.0
2020-01-08 15:55:00,36.85,36.89,36.82,36.86,242308.0,30.9059,30.9395,30.8808,30.9143,242308.0
2020-01-09 09:30:00,36.89,36.97,36.76,36.85,23513.0,30.9395,31.0066,30.8304,30.9059,23513.0
2020-01-09 09:35:00,36.84,36.92,36.82,36.9,34344.0,30.8975,30.9646,30.8808,30.9479,34344.0
2020-01-09 09:40:00,36.9,36.92,36.8,36.83,22358.0,30.9479,30.9646,30.864,30.8891,22358.0
2020-01-09 09:45:00,36.83,36.94,36.8,36.94,19791.0,30.8891,30.9814,30.864,30.9814,19791.0
2020-01-09 09:50:00,36.95,37.09,36.95,37.03,28135.0,30.9898,31.1072,30.9898,31.0569,28135.0
2020-01-09 09:55:00,37.03,37.08,37.03,37.04,17290.0,31.0569,31.0988,31.0569,31.0653,17290.0
2020-01-09 10:00:00,37.04,37.11,37.02,37.05,42246.0,31.0653,31.124,31.0485,31.0737,42246.0
2020-01-09 10:05:00,37.04,37.05,37.01,37.03,12010.0,31.0653,31.0737,31.0401,31.0569,12010.0
2020-01-09 10:10:00,37.03,37.03,36.98,37.02,16701.0,31.0569,31.0569,31.015,31.0485,16701.0
2020-01-09 10:15:00,37.02,37.02,36.97,36.97,17162.0,31.0485,31.0485,31.0066,31.0066,17162.0
2020-01-09 10:20:00,36.98,37.07,36.96,37.07,23679.0,31.015,31.0904,30.9982,31.0904,23679.0
2020-01-09 10:25:00,37.08,37.1,37.02,37.09,47137.0,31.0988,31.1156,31.0485,31.1072,47137.0
2020-01-09 10:30:00,37.08,37.15,37.05,37.14,21673.0,31.0988,31.1575,31.0737,31.1491,21673.0
2020-01-09 10:35:00,37.15,37.19,37.09,37.09,43394.0,31.1575,31.1911,31.1072,31.1072,43394.0
2020-01-09 10:40:00,37.09,37.15,37.07,37.1,30049.0,31.1072,31.1575,31.0904,31.1156,30049.0
2020-01-09 10:45:00,37.11,37.24,37.1,37.2,46789.0,31.124,31.233,31.1156,31.1995,46789.0
2020-01-09 10:50:00,37.2,37.31,37.17,37.27,29439.0,31.1995,31.2917,31.1743,31.2582,29439.0
2020-01-09 10:55:00,37.27,37.29,37.24,37.27,22015.0,31.2582,31.2749,31.233,31.2582,22015.0
2020-01-09 11:00:00,37.27,37.3,37.18,37.18,20572.0,31.2582,31.2833,31.1827,31.1827,20572.0
2020-01-09 11:05:00,37.19,37.21,37.16,37.17,13395.0,31.1911,31.2079,31.1659,31.1743,13395.0
2020-01-09 11:10:00,37.18,37.18,37.09,37.09,19385.0,31.1827,31.1827,31.1072,31.1072,19385.0
2020-01-09 11:15:00,37.09,37.09,37.04,37.08,14053.0,31.1072,31.1072,31.0653,31.0988,14053.0
2020-01-09 11:20:00,37.07,37.08,37.03,37.03,9038.0,31.0904,31.0988,31.0569,31.0569,9038.0
2020-01-09 11:25:00,37.04,37.08,37.0,37.08,15554.0,31.0653,31.0988,31.0317,31.0988,15554.0
2020-01-09 11:30:00,37.08,37.12,37.05,37.12,29187.0,31.0988,31.1324,31.0737,31.1324,29187.0
2020-01-09 11:35:00,37.13,37.14,37.09,37.09,10276.0,31.1408,31.1491,31.1072,31.1072,10276.0
2020-01-09 11:40:00,37.09,37.1,37.05,37.05,14308.0,31.1072,31.1156,31.0737,31.0737,14308.0
2020-01-09 11:45:00,37.05,37.07,37.04,37.06,7407.0,31.0737,31.0904,31.0653,31.082,7407.0
2020-01-09 11:50:00,37.06,37.08,37.06,37.08,1744.0,31.082,31.0988,31.082,31.0988,1744.0
2020-01-09 11:55:00,37.07,37.12,37.06,37.12,22175.0,31.0904,31.1324,31.082,31.1324,22175.0
2020-01-09 12:00:00,37.13,37.19,37.12,37.17,25701.0,31.1408,31.1911,31.1324,31.1743,25701.0
2020-01-09 12:05:00,37.17,37.21,37.16,37.19,7253.0,31.1743,31.2079,31.1659,31.1911,7253.0
2020-01-09 12:10:00,37.19,37.21,37.18,37.19,8290.0,31.1911,31.2079,31.1827,31.1911,8290.0
2020-01-09 12:15:00,37.18,37.25,37.18,37.25,14580.0,31.1827,31.2414,31.1827,31.2414,14580.0
2020-01-09 12:20:00,37.26,37.26,37.2,37.2,10957.0,31.2498,31.2498,31.1995,31.1995,10957.0
2020-01-09 12:25:00,37.18,37.21,37.17,37.2,7816.0,31.1827,31.2079,31.1743,31.1995,7816.0
2020-01-09 12:30:00,37.2,37.25,37.16,37.23,24285.0,31.1995,31.2414,31.1659,31.2246,24285.0
2020-01-09 12:35:00,37.23,37.26,37.22,37.26,7649.0,31.2246,31.2498,31.2162,31.2498,7649.0
2020-01-09 12:40:00,37.25,37.26,37.21,37.23,16735.0,31.2414,31.2498,31.2079,31.2246,16735.0
2020-01-09 12:45:00,37.23,37.27,37.23,37.26,4515.0,31.2246,31.2582,31.2246,31.2498,4515.0
2020-01-09 12:50:00,37.27,37.31,37.24,37.31,13178.0,31.2582,31.2917,31.233,31.2917,13178.0
2020-01-09 12:55:00,37.3,37.3,37.27,37.27,5136.0,31.2833,31.2833,31.2582,31.2582,5136.0
2020-01-09 13:00:00,37.27,37.28,37.24,37.25,11250.0,31.2582,31.2666,31.233,31.2414,11250.0
2020-01-09 13:05:00,37.24,37.25,37.21,37.21,6098.0,31.233,31.2414,31.2079,31.2079,6098.0
2020-01-09 13:10:00,37.21,37.25,37.2,37.24,12417.0,31.2079,31.2414,31.1995,31.233,12417.0
2020-01-09 13:15:00,37.24,37.25,37.19,37.2,12196.0,31.233,31.2414,31.1911,31.1995,12196.0
2020-01-09 13:20:00,37.2,37.21,37.17,37.17,7435.0,31.1995,31.2079,31.1743,31.1743,7435.0
2020-01-09 13:25:00,37.18,37.21,37.17,37.2,5244.0,31.1827,31.2079,31.1743,31.1995,5244.0
2020-01-09 13:30:00,37.2,37.21,37.19,37.19,5024.0,31.1995,31.2079,31.1911,31.1911,5024.0
2020-01-09 13:35:00,37.19,37.22,37.17,37.22,9563.0,31.1911,31.2162,31.1743,31.2162,9563.0
2020-01-09 13:40:00,37.22,37.22,37.2,37.21,8373.0,31.2162,31.2162,31.1995,31.2079,8373.0
2020-01-09 13:45:00,37.21,37.21,37.2,37.2,4605.0,31.2079,31.2079,31.1995,31.1995,4605.0
2020-01-09 13:50:00,37.2,37.21,37.12,37.13,17075.0,31.1995,31.2079,31.1324,31.1408,17075.0
2020-01-09 13:55:00,37.13,37.13,37.08,37.09,11873.0,31.1408,31.1408,31.0988,31.1072,11873.0
2020-01-09 14:00:00,37.09,37.09,37.05,37.05,15565.0,31.1072,31.1072,31.0737,31.0737,15565.0
2020-01-09 14:05:00,37.05,37.06,36.99,37.0,10557.0,31.0737,31.082,31.0233,31.0317,10557.0
2020-01-09 14:10:00,37.0,37.02,36.99,37.02,12009.0,31.0317,31.0485,31.0233,31.0485,12009.0
2020-01-09 14:15:00,37.01,37.04,36.99,37.02,11018.0,31.0401,31.0653,31.0233,31.0485,11018.0
2020-01-09 14:20:00,37.02,37.03,37.01,37.01,8310.0,31.0485,31.0569,31.0401,31.0401,8310.0
2020-01-09 14:25:00,37.02,37.02,36.97,36.98,11163.0,31.0485,31.0485,31.0066,31.015,11163.0
2020-01-09 14:30:00,36.99,36.99,36.96,36.98,27210.0,31.0233,31.0233,30.9982,31.015,27210.0
2020-01-09 14:35:00,36.98,36.98,36.93,36.95,13613.0,31.015,31.015,30.973,30.9898,13613.0
2020-01-09 14:40:00,36.95,36.99,36.95,36.99,11726.0,30.9898,31.0233,30.9898,31.0233,11726.0
2020-01-09 14:45:00,36.98,37.01,36.98,37.0,17109.0,31.015,31.0401,31.015,31.0317,17109.0
2020-01-09 14:50:00,37.01,37.02,36.97,37.01,39156.0,31.0401,31.0485,31.0066,31.0401,39156.0
2020-01-09 14:55:00,37.0,37.03,37.0,37.02,10864.0,31.0317,31.0569,31.0317,31.0485,10864.0
2020-01-09 15:00:00,37.01,37.05,36.99,37.05,20968.0,31.0401,31.0737,31.0233,31.0737,20968.0
2020-01-09 15:05:00,37.04,37.05,36.98,37.0,36768.0,31.0653,31.0737,31.015,31.0317,36768.0
2020-01-09 15:10:00,37.0,37.02,36.99,37.02,10446.0,31.0317,31.0485,31.0233,31.0485,10446.0
2020-01-09 15:15:00,37.02,37.03,37.0,37.02,24072.0,31.0485,31.0569,31.0317,31.0485,24072.0
2020-01-09 15:20:00,37.03,37.07,37.01,37.07,19832.0,31.0569,31.0904,31.0401,31.0904,19832.0
2020-01-09 15:25:00,37.07,37.09,37.05,37.08,25947.0,31.0904,31.1072,31.0737,31.0988,25947.0
2020-01-09 15:30:00,37.07,37.1,37.06,37.08,43598.0,31.0904,31.1156,31.082,31.0988,43598.0
2020-01-09 15:35:00,37.08,37.09,37.02,37.05,28337.0,31.0988,31.1072,31.0485,31.0737,28337.0
2020-01-09 15:40:00,37.05,37.08,37.05,37.07,28131.0,31.0737,31.0988,31.0737,31.0904,28131.0
2020-01-09 15:45:00,37.08,37.15,37.07,37.14,64584.0,31.0988,31.1575,31.0904,31.1491,64584.0
2020-01-09 15:50:00,37.15,37.15,37.12,37.14,87310.0,31.1575,31.1575,31.1324,31.1491,87310.0
2020-01-09 15:55:00,37.14,37.17,37.13,37.14,146199.0,31.1491,31.1743,31.1408,31.1491,146199.0
2020-01-10 09:30:00,37.23,37.23,37.14,37.14,9952.0,31.2246,31.2246,31.1491,31.1491,9952.0
2020-01-10 09:35:00,37.27,37.27,37.11,37.12,9479.0,31.2582,31.2582,31.124,31.1324,9479.0
2020-01-10 09:40:00,37.12,37.12,37.07,37.09,3802.0,31.1324,31.1324,31.0904,31.1072,3802.0
2020-01-10 09:45:00,37.1,37.29,37.1,37.29,23058.0,31.1156,31.2749,31.1156,31.2749,23058.0
2020-01-10 09:50:00,37.27,37.35,37.27,37.29,15235.0,31.2582,31.3253,31.2582,31.2749,15235.0
2020-01-10 09:55:00,37.29,37.31,37.26,37.3,9950.0,31.2749,31.2917,31.2498,31.2833,9950.0
2020-01-10 10:00:00,37.31,37.33,37.27,37.27,34857.0,31.2917,31.3085,31.2582,31.2582,34857.0
2020-01-10 10:05:00,37.27,37.29,37.27,37.28,7701.0,31.2582,31.2749,31.2582,31.2666,7701.0
2020-01-10 10:10:00,37.29,37.34,37.28,37.34,10116.0,31.2749,31.3169,31.2666,31.3169,10116.0
2020-01-10 10:15:00,37.34,37.4,37.34,37.38,11846.0,31.3169,31.3672,31.3169,31.3504,11846.0
2020-01-10 10:20:00,37.38,37.46,37.38,37.45,10075.0,31.3504,31.4175,31.3504,31.4091,10075.0
2020-01-10 10:25:00,37.44,37.49,37.44,37.47,7325.0,31.4008,31.4427,31.4008,31.4259,7325.0
2020-01-10 10:30:00,37.48,37.53,37.48,37.53,13191.0,31.4343,31.4762,31.4343,31.4762,13191.0
2020-01-10 10:35:00,37.52,37.55,37.5,37.53,10648.0,31.4678,31.493,31.4511,31.4762,10648.0
2020-01-10 10:40:00,37.53,37.56,37.53,37.56,11294.0,31.4762,31.5014,31.4762,31.5014,11294.0
2020-01-10 10:45:00,37.56,37.56,37.52,37.52,36502.0,31.5014,31.5014,31.4678,31.4678,36502.0
2020-01-10 10:50:00,37.51,37.56,37.51,37.55,7175.0,31.4595,31.5014,31.4595,31.493,7175.0
2020-01-10 10:55:00,37.55,37.64,37.55,37.63,8067.0,31.493,31.5685,31.493,31.5601,8067.0
2020-01-10 11:00:00,37.64,37.64,37.54,37.55,8893.0,31.5685,31.5685,31.4846,31.493,8893.0
2020-01-10 11:05:00,37.55,37.56,37.49,37.49,7929.0,31.493,31.5014,31.4427,31.4427,7929.0
2020-01-10 11:10:00,37.49,37.5,37.41,37.42,11038.0,31.4427,31.4511,31.3756,31.384,11038.0
2020-01-10 11:15:00,37.42,37.47,37.41,37.46,17963.0,31.384,31.4259,31.3756,31.4175,17963.0
2020-01-10 11:20:00,37.47,37.49,37.44,37.46,24236.0,31.4259,31.4427,31.4008,31.4175,24236.0
2020-01-10 11:25:00,37.45,37.46,37.36,37.36,9335.0,31.4091,31.4175,31.3337,31.3337,9335.0
2020-01-10 11:30:00,37.36,37.42,37.35,37.41,5148.0,31.3337,31.384,31.3253,31.3756,5148.0
2020-01-10 11:35:00,37.42,37.42,37.39,37.39,5595.0,31.384,31.384,31.3588,31.3588,5595.0
2020-01-10 11:40:00,37.38,37.39,37.37,37.38,5487.0,31.3504,31.3588,31.342,31.3504,5487.0
2020-01-10 11:45:00,37.37,37.38,37.34,37.34,9407.0,31.342,31.3504,31.3169,31.3169,9407.0
2020-01-10 11:50:00,37.34,37.35,37.32,37.34,4153.0,31.3169,31.3253,31.3001,31.3169,4153.0
2020-01-10 11:55:00,37.33,37.34,37.28,37.28,9474.0,31.3085,31.3169,31.2666,31.2666,9474.0
2020-01-10 12:00:00,37.29,37.3,37.27,37.3,8503.0,31.2749,31.2833,31.2582,31.2833,8503.0
2020-01-10 12:05:00,37.29,37.3,37.27,37.27,8522.0,31.2749,31.2833,31.2582,31.2582,8522.0
2020-01-10 12:10:00,37.27,37.28,37.25,37.26,3978.0,31.2582,31.2666,31.2414,31.2498,3978.0
2020-01-10 12:15:00,37.26,37.26,37.25,37.26,9562.0,31.2498,31.2498,31.2414,31.2498,9562.0
2020-01-10 12:20:00,37.26,37.26,37.22,37.23,5703.0,31.2498,31.2498,31.2162,31.2246,5703.0
2020-01-10 12:25:00,37.23,37.24,37.22,37.23,15507.0,31.2246,31.233,31.2162,31.2246,15507.0
2020-01-10 12:30:00,37.23,37.23,37.18,37.19,7323.0,31.2246,31.2246,31.1827,31.1911,7323.0
2020-01-10 12:35:00,37.18,37.19,37.18,37.19,5465.0,31.1827,31.1911,31.1827,31.1911,5465.0
2020-01-10 12:40:00,37.18,37.19,37.12,37.15,27989.0,31.1827,31.1911,31.1324,31.1575,27989.0
2020-01-10 12:45:00,37.16,37.27,37.15,37.25,107419.0,31.1659,31.2582,31.1575,31.2414,107419.0
2020-01-10 12:50:00,37.25,37.25,37.16,37.16,52380.0,31.2414,31.2414,31.1659,31.1659,52380.0
2020-01-10 12:55:00,37.16,37.17,37.1,37.15,34726.0,31.1659,31.1743,31.1156,31.1575,34726.0
2020-01-10 13:00:00,37.15,37.29,37.11,37.28,24247.0,31.1575,31.2749,31.124,31.2666,24247.0
2020-01-10 13:05:00,37.28,37.35,37.28,37.34,8726.0,31.2666,31.3253,31.2666,31.3169,8726.0
2020-01-10 13:10:00,37.34,37.39,37.33,37.37,6811.0,31.3169,31.3588,31.3085,31.342,6811.0
2020-01-10 13:15:00,37.37,37.39,37.36,37.36,5254.0,31.342,31.3588,31.3337,31.3337,5254.0
2020-01-10 13:20:00,37.36,37.38,37.34,37.38,7760.0,31.3337,31.3504,31.3169,31.3504,7760.0
2020-01-10 13:25:00,37.39,37.4,37.38,37.39,5172.0,31.3588,31.3672,31.3504,31.3588,5172.0
2020-01-10 13:30:00,37.39,37.42,37.38,37.41,6421.0,31.3588,31.384,31.3504,31.3756,6421.0
2020-01-10 13:35:00,37.41,37.41,37.37,37.39,12623.0,31.3756,31.3756,31.342,31.3588,12623.0
2020-01-10 13:40:00,37.39,37.46,37.39,37.46,7699.0,31.3588,31.4175,31.3588,31.4175,7699.0
2020-01-10 13:45:00,37.45,37.46,37.4,37.43,10155.0,31.4091,31.4175,31.3672,31.3924,10155.0
2020-01-10 13:50:00,37.43,37.44,37.39,37.39,10519.0,31.3924,31.4008,31.3588,31.3588,10519.0
2020-01-10 13:55:00,37.39,37.39,37.3,37.3,3000.0,31.3588,31.3588,31.2833,31.2833,3000.0
2020-01-10 14:00:00,37.3,37.31,37.26,37.27,6132.0,31.2833,31.2917,31.2498,31.2582,6132.0
2020-01-10 14:05:00,37.27,37.3,37.26,37.3,7970.0,31.2582,31.2833,31.2498,31.2833,7970.0
2020-01-10 14:10:00,37.3,37.31,37.27,37.27,7471.0,31.2833,31.2917,31.2582,31.2582,7471.0
2020-01-10 14:15:00,37.27,37.27,37.25,37.25,4999.0,31.2582,31.2582,31.2414,31.2414,4999.0
2020-01-10 14:20:00,37.25,37.26,37.24,37.26,4587.0,31.2414,31.2498,31.233,31.2498,4587.0
2020-01-10 14:25:00,37.26,37.27,37.23,37.26,14599.0,31.2498,31.2582,31.2246,31.2498,14599.0
2020-01-10 14:30:00,37.26,37.26,37.24,37.26,9532.0,31.2498,31.2498,31.233,31.2498,9532.0
2020-01-10 14:35:00,37.26,37.29,37.25,37.29,10469.0,31.2498,31.2749,31.2414,31.2749,10469.0
2020-01-10 14:40:00,37.29,37.3,37.28,37.29,5146.0,31.2749,31.2833,31.2666,31.2749,5146.0
2020-01-10 14:45:00,37.29,37.29,37.25,37.26,10777.0,31.2749,31.2749,31.2414,31.2498,10777.0
2020-01-10 14:50:00,37.25,37.29,37.24,37.29,12646.0,31.2414,31.2749,31.233,31.2749,12646.0
2020-01-10 14:55:00,37.28,37.32,37.28,37.32,5201.0,31.2666,31.3001,31.2666,31.3001,5201.0
2020-01-10 15:00:00,37.32,37.32,37.26,37.26,15445.0,31.3001,31.3001,31.2498,31.2498,15445.0
2020-01-10 15:05:00,37.26,37.28,37.26,37.27,11828.0,31.2498,31.2666,31.2498,31.2582,11828.0
2020-01-10 15:10:00,37.26,37.27,37.23,37.26,14371.0,31.2498,31.2582,31.2246,31.2498,14371.0
2020-01-10 15:15:00,37.26,37.27,37.25,37.26,9126.0,31.2498,31.2582,31.2414,31.2498,9126.0
2020-01-10 15:20:00,37.26,37.27,37.24,37.24,14672.0,31.2498,31.2582,31.233,31.233,14672.0
2020-01-10 15:25:00,37.24,37.27,37.22,37.24,16123.0,31.233,31.2582,31.2162,31.233,16123.0
2020-01-10 15:30:00,37.25,37.25,37.21,37.24,21060.0,31.2414,31.2414,31.2079,31.233,21060.0
2020-01-10 15:35:00,37.24,37.28,37.23,37.25,20332.0,31.233,31.2666,31.2246,31.2414,20332.0
2020-01-10 15:40:00,37.26,37.27,37.23,37.26,17473.0,31.2498,31.2582,31.2246,31.2498,17473.0
2020-01-10 15:45:00,37.26,37.31,37.26,37.26,39685.0,31.2498,31.2917,31.2498,31.2498,39685.0
2020-01-10 15:50:00,37.27,37.28,37.23,37.27,69511.0,31.2582,31.2666,31.2246,31.2582,69511.0
2020-01-10 15:55:00,37.26,37.32,37.26,37.32,112483.0,31.2498,31.3001,31.2498,31.3001,112483.0
2020-01-13 09:30:00,37.22,37.37,37.2,37.34,30944.0,31.2162,31.342,31.1995,31.3169,30944.0
2020-01-13 09:35:00,37.34,37.43,37.34,37.35,10120.0,31.3169,31.3924,31.3169,31.3253,10120.0
2020-01-13 09:40:00,37.35,37.35,37.23,37.3,8173.0,31.3253,31.3253,31.2246,31.2833,8173.0
2020-01-13 09:45:00,37.3,37.31,37.26,37.27,7445.0,31.2833,31.2917,31.2498,31.2582,7445.0
2020-01-13 09:50:00,37.26,37.3,37.25,37.27,10382.0,31.2498,31.2833,31.2414,31.2582,10382.0
2020-01-13 09:55:00,37.27,37.31,37.27,37.27,10899.0,31.2582,31.2917,31.2582,31.2582,10899.0
2020-01-13 10:00:00,37.28,37.31,37.24,37.25,13218.0,31.2666,31.2917,31.233,31.2414,13218.0
2020-01-13 10:05:00,37.25,37.27,37.24,37.25,7699.0,31.2414,31.2582,31.233,31.2414,7699.0
2020-01-13 10:10:00,37.25,37.25,37.19,37.2,13985.0,31.2414,31.2414,31.1911,31.1995,13985.0
2020-01-13 10:15:00,37.2,37.22,37.17,37.17,10448.0,31.1995,31.2162,31.1743,31.1743,10448.0
2020-01-13 10:20:00,37.17,37.19,37.15,37.17,13059.0,31.1743,31.1911,31.1575,31.1743,13059.0
2020-01-13 10:25:00,37.17,37.17,37.11,37.15,12260.0,31.1743,31.1743,31.124,31.1575,12260.0
2020-01-13 10:30:00,37.17,37.2,37.16,37.16,7621.0,31.1743,31.1995,31.1659,31.1659,7621.0
2020-01-13 10:35:00,37.16,37.21,37.15,37.2,6381.0,31.1659,31.2079,31.1575,31.1995,6381.0
2020-01-13 10:40:00,37.2,37.24,37.2,37.21,6294.0,31.1995,31.233,31.1995,31.2079,6294.0
2020-01-13 10:45:00,37.21,37.24,37.21,37.21,10705.0,31.2079,31.233,31.2079,31.2079,10705.0
2020-01-13 10:50:00,37.21,37.23,37.21,37.23,3982.0,31.2079,31.2246,31.2079,31.2246,3982.0
2020-01-13 10:55:00,37.23,37.26,37.21,37.22,11880.0,31.2246,31.2498,31.2079,31.2162,11880.0
2020-01-13 11:00:00,37.22,37.22,37.19,37.21,6321.0,31.2162,31.2162,31.1911,31.2079,6321.0
2020-01-13 11:05:00,37.22,37.23,37.19,37.21,8855.0,31.2162,31.2246,31.1911,31.2079,8855.0
2020-01-13 11:10:00,37.2,37.23,37.2,37.2,9258.0,31.1995,31.2246,31.1995,31.1995,9258.0
2020-01-13 11:15:00,37.2,37.22,37.18,37.19,16575.0,31.1995,31.2162,31.1827,31.1911,16575.0
2020-01-13 11:20:00,37.18,37.19,37.16,37.18,8513.0,31.1827,31.1911,31.1659,31.1827,8513.0
2020-01-13 11:25:00,37.18,37.19,37.15,37.19,18745.0,31.1827,31.1911,31.1575,31.1911,18745.0
2020-01-13 11:30:00,37.19,37.21,37.18,37.18,5351.0,31.1911,31.2079,31.1827,31.1827,5351.0
2020-01-13 11:35:00,37.19,37.22,37.18,37.22,3958.0,31.1911,31.2162,31.1827,31.2162,3958.0
2020-01-13 11:40:00,37.22,37.24,37.22,37.23,5163.0,31.2162,31.233,31.2162,31.2246,5163.0
2020-01-13 11:45:00,37.23,37.24,37.21,37.21,6226.0,31.2246,31.233,31.2079,31.2079,6226.0
2020-01-13 11:50:00,37.21,37.22,37.17,37.18,19376.0,31.2079,31.2162,31.1743,31.1827,19376.0
2020-01-13 11:55:00,37.17,37.18,37.13,37.14,19722.0,31.1743,31.1827,31.1408,31.1491,19722.0
2020-01-13 12:00:00,37.14,37.15,37.12,37.13,9043.0,31.1491,31.1575,31.1324,31.1408,9043.0
2020-01-13 12:05:00,37.13,37.15,37.12,37.14,10320.0,31.1408,31.1575,31.1324,31.1491,10320.0
2020-01-13 12:10:00,37.13,37.16,37.13,37.14,6168.0,31.1408,31.1659,31.1408,31.1491,6168.0
2020-01-13 12:15:00,37.14,37.14,37.12,37.12,15171.0,31.1491,31.1491,31.1324,31.1324,15171.0
2020-01-13 12:20:00,37.13,37.14,37.09,37.1,22988.0,31.1408,31.1491,31.1072,31.1156,22988.0
2020-01-13 12:25:00,37.09,37.1,37.0,37.0,30752.0,31.1072,31.1156,31.0317,31.0317,30752.0
2020-01-13 12:30:00,37.0,37.02,36.99,37.02,20648.0,31.0317,31.0485,31.0233,31.0485,20648.0
2020-01-13 12:35:00,37.02,37.02,37.0,37.02,5806.0,31.0485,31.0485,31.0317,31.0485,5806.0
2020-01-13 12:40:00,37.01,37.02,36.99,37.0,12394.0,31.0401,31.0485,31.0233,31.0317,12394.0
2020-01-13 12:45:00,36.99,37.02,36.99,37.01,10185.0,31.0233,31.0485,31.0233,31.0401,10185.0
2020-01-13 12:50:00,37.01,37.01,37.0,37.01,1916.0,31.0401,31.0401,31.0317,31.0401,1916.0
2020-01-13 12:55:00,37.0,37.12,37.0,37.1,14285.0,31.0317,31.1324,31.0317,31.1156,14285.0
2020-01-13 13:00:00,37.1,37.11,37.09,37.09,5727.0,31.1156,31.124,31.1072,31.1072,5727.0
2020-01-13 13:05:00,37.09,37.1,37.07,37.07,6062.0,31.1072,31.1156,31.0904,31.0904,6062.0
2020-01-13 13:10:00,37.08,37.1,37.05,37.09,12889.0,31.0988,31.1156,31.0737,31.1072,12889.0
2020-01-13 13:15:00,37.09,37.09,37.06,37.08,4800.0,31.1072,31.1072,31.082,31.0988,4800.0
2020-01-13 13:20:00,37.07,37.08,37.04,37.04,8044.0,31.0904,31.0988,31.0653,31.0653,8044.0
2020-01-13 13:25:00,37.05,37.05,36.99,37.0,12880.0,31.0737,31.0737,31.0233,31.0317,12880.0
2020-01-13 13:30:00,37.01,37.05,37.01,37.05,5598.0,31.0401,31.0737,31.0401,31.0737,5598.0
2020-01-13 13:35:00,37.05,37.05,37.03,37.04,3455.0,31.0737,31.0737,31.0569,31.0653,3455.0
2020-01-13 13:40:00,37.04,37.05,37.02,37.05,9294.0,31.0653,31.0737,31.0485,31.0737,9294.0
2020-01-13 13:45:00,37.05,37.05,37.02,37.03,9372.0,31.0737,31.0737,31.0485,31.0569,9372.0
2020-01-13 13:50:00,37.03,37.05,37.03,37.04,5524.0,31.0569,31.0737,31.0569,31.0653,5524.0
2020-01-13 13:55:00,37.03,37.04,37.02,37.04,12796.0,31.0569,31.0653,31.0485,31.0653,12796.0
2020-01-13 14:00:00,37.04,37.04,37.01,37.03,8162.0,31.0653,31.0653,31.0401,31.0569,8162.0
2020-01-13 14:05:00,37.02,37.05,37.01,37.04,14745.0,31.0485,31.0737,31.0401,31.0653,14745.0
2020-01-13 14:10:00,37.04,37.06,37.04,37.05,4402.0,31.0653,31.082,31.0653,31.0737,4402.0
2020-01-13 14:15:00,37.06,37.06,37.04,37.05,9609.0,31.082,31.082,31.0653,31.0737,9609.0
2020-01-13 14:20:00,37.04,37.06,37.03,37.05,12549.0,31.0653,31.082,31.0569,31.0737,12549.0
2020-01-13 14:25:00,37.05,37.06,37.05,37.06,11240.0,31.0737,31.082,31.0737,31.082,11240.0
2020-01-13 14:30:00,37.06,37.12,37.06,37.12,20019.0,31.082,31.1324,31.082,31.1324,20019.0
2020-01-13 14:35:00,37.12,37.12,37.1,37.12,5475.0,31.1324,31.1324,31.1156,31.1324,5475.0
2020-01-13 14:40:00,37.11,37.14,37.09,37.14,20130.0,31.124,31.1491,31.1072,31.1491,20130.0
2020-01-13 14:45:00,37.13,37.14,37.11,37.13,9275.0,31.1408,31.1491,31.124,31.1408,9275.0
2020-01-13 14:50:00,37.12,37.13,37.08,37.09,31343.0,31.1324,31.1408,31.0988,31.1072,31343.0
2020-01-13 14:55:00,37.09,37.09,37.06,37.07,13538.0,31.1072,31.1072,31.082,31.0904,13538.0
2020-01-13 15:00:00,37.07,37.08,37.05,37.05,13103.0,31.0904,31.0988,31.0737,31.0737,13103.0
2020-01-13 15:05:00,37.05,37.06,37.03,37.03,15789.0,31.0737,31.082,31.0569,31.0569,15789.0
2020-01-13 15:10:00,37.04,37.04,37.01,37.02,10925.0,31.0653,31.0653,31.0401,31.0485,10925.0
2020-01-13 15:15:00,37.02,37.05,36.99,37.03,35386.0,31.0485,31.0737,31.0233,31.0569,35386.0
2020-01-13 15:20:00,37.03,37.07,37.02,37.06,25017.0,31.0569,31.0904,31.0485,31.082,25017.0
2020-01-13 15:25:00,37.07,37.1,37.06,37.08,14986.0,31.0904,31.1156,31.082,31.0988,14986.0
2020-01-13 15:30:00,37.07,37.1,37.06,37.09,21106.0,31.0904,31.1156,31.082,31.1072,21106.0
2020-01-13 15:35:00,37.09,37.1,37.06,37.08,34076.0,31.1072,31.1156,31.082,31.0988,34076.0
2020-01-13 15:40:00,37.07,37.08,37.02,37.02,22640.0,31.0904,31.0988,31.0485,31.0485,22640.0
2020-01-13 15:45:00,37.02,37.03,36.98,36.98,49287.0,31.0485,31.0569,31.015,31.015,49287.0
2020-01-13 15:50:00,36.99,36.99,36.91,36.93,68807.0,31.0233,31.0233,30.9562,30.973,68807.0
2020-01-13 15:55:00,36.93,36.97,36.9,36.92,227591.0,30.973,31.0066,30.9479,30.9646,227591.0
2020-01-14 09:30:00,36.94,37.04,36.9,36.96,20887.0,30.9814,31.0653,30.9479,30.9982,20887.0
2020-01-14 09:35:00,36.95,37.0,36.9,36.9,8759.0,30.9898,31.0317,30.9479,30.9479,8759.0
2020-01-14 09:40:00,36.9,37.08,36.9,37.08,8603.0,30.9479,31.0988,30.9479,31.0988,8603.0
2020-01-14 09:45:00,37.07,37.07,36.97,36.99,64818.0,31.0904,31.0904,31.0066,31.0233,64818.0
2020-01-14 09:50:00,36.98,37.02,36.96,37.01,11323.0,31.015,31.0485,30.9982,31.0401,11323.0
2020-01-14 09:55:00,37.01,37.06,37.0,37.05,7589.0,31.0401,31.082,31.0317,31.0737,7589.0
2020-01-14 10:00:00,37.06,37.14,37.03,37.1,19636.0,31.082,31.1491,31.0569,31.1156,19636.0
2020-01-14 10:05:00,37.11,37.11,37.07,37.08,15770.0,31.124,31.124,31.0904,31.0988,15770.0
2020-01-14 10:10:00,37.08,37.25,37.08,37.19,116177.0,31.0988,31.2414,31.0988,31.1911,116177.0
2020-01-14 10:15:00,37.19,37.25,37.19,37.24,34922.0,31.1911,31.2414,31.1911,31.233,34922.0
2020-01-14 10:20:00,37.25,37.29,37.21,37.29,24051.0,31.2414,31.2749,31.2079,31.2749,24051.0
2020-01-14 10:25:00,37.3,37.31,37.28,37.3,12855.0,31.2833,31.2917,31.2666,31.2833,12855.0
2020-01-14 10:30:00,37.29,37.32,37.27,37.32,15700.0,31.2749,31.3001,31.2582,31.3001,15700.0
2020-01-14 10:35:00,37.32,37.33,37.25,37.28,19980.0,31.3001,31.3085,31.2414,31.2666,19980.0
2020-01-14 10:40:00,37.29,37.31,37.25,37.26,9830.0,31.2749,31.2917,31.2414,31.2498,9830.0
2020-01-14 10:45:00,37.26,37.28,37.24,37.27,12852.0,31.2498,31.2666,31.233,31.2582,12852.0
2020-01-14 10:50:00,37.27,37.3,37.26,37.29,15015.0,31.2582,31.2833,31.2498,31.2749,15015.0
2020-01-14 10:55:00,37.29,37.34,37.28,37.32,10675.0,31.2749,31.3169,31.2666,31.3001,10675.0
2020-01-14 11:00:00,37.33,37.37,37.33,37.37,9407.0,31.3085,31.342,31.3085,31.342,9407.0
2020-01-14 11:05:00,37.37,37.39,37.36,37.37,10696.0,31.342,31.3588,31.3337,31.342,10696.0
2020-01-14 11:10:00,37.37,37.38,37.32,37.34,24580.0,31.342,31.3504,31.3001,31.3169,24580.0
2020-01-14 11:15:00,37.34,37.34,37.32,37.33,7209.0,31.3169,31.3169,31.3001,31.3085,7209.0
2020-01-14 11:20:00,37.32,37.33,37.29,37.33,16949.0,31.3001,31.3085,31.2749,31.3085,16949.0
2020-01-14 11:25:00,37.33,37.33,37.27,37.27,21880.0,31.3085,31.3085,31.2582,31.2582,21880.0
2020-01-14 11:30:00,37.27,37.3,37.26,37.26,12825.0,31.2582,31.2833,31.2498,31.2498,12825.0
2020-01-14 11:35:00,37.26,37.26,37.21,37.22,15515.0,31.2498,31.2498,31.2079,31.2162,15515.0
2020-01-14 11:40:00,37.23,37.25,37.22,37.25,5717.0,31.2246,31.2414,31.2162,31.2414,5717.0
2020-01-14 11:45:00,37.25,37.26,37.22,37.23,19817.0,31.2414,31.2498,31.2162,31.2246,19817.0
2020-01-14 11:50:00,37.23,37.27,37.22,37.26,16244.0,31.2246,31.2582,31.2162,31.2498,16244.0
2020-01-14 11:55:00,37.26,37.27,37.24,37.26,19419.0,31.2498,31.2582,31.233,31.2498,19419.0
2020-01-14 12:00:00,37.26,37.27,37.24,37.25,8035.0,31.2498,31.2582,31.233,31.2414,8035.0
2020-01-14 12:05:00,37.25,37.26,37.23,37.25,8581.0,31.2414,31.2498,31.2246,31.2414,8581.0
2020-01-14 12:10:00,37.26,37.26,37.24,37.24,6894.0,31.2498,31.2498,31.233,31.233,6894.0
2020-01-14 12:15:00,37.25,37.26,37.22,37.22,13142.0,31.2414,31.2498,31.2162,31.2162,13142.0
2020-01-14 12:20:00,37.22,37.26,37.22,37.25,6784.0,31.2162,31.2498,31.2162,31.2414,6784.0
2020-01-14 12:25:00,37.25,37.26,37.22,37.24,6999.0,31.2414,31.2498,31.2162,31.233,6999.0
2020-01-14 12:30:00,37.24,37.29,37.24,37.26,49175.0,31.233,31.2749,31.233,31.2498,49175.0
2020-01-14 12:35:00,37.26,37.27,37.23,37.25,31350.0,31.2498,31.2582,31.2246,31.2414,31350.0
2020-01-14 12:40:00,37.26,37.26,37.24,37.26,22332.0,31.2498,31.2498,31.233,31.2498,22332.0
2020-01-14 12:45:00,37.26,37.28,37.25,37.28,13226.0,31.2498,31.2666,31.2414,31.2666,13226.0
2020-01-14 12:50:00,37.28,37.36,37.28,37.33,17170.0,31.2666,31.3337,31.2666,31.3085,17170.0
2020-01-14 12:55:00,37.33,37.34,37.31,37.32,10934.0,31.3085,31.3169,31.2917,31.3001,10934.0
2020-01-14 13:00:00,37.32,37.34,37.32,37.33,9788.0,31.3001,31.3169,31.3001,31.3085,9788.0
2020-01-14 13:05:00,37.34,37.34,37.3,37.3,11239.0,31.3169,31.3169,31.2833,31.2833,11239.0
2020-01-14 13:10:00,37.3,37.31,37.27,37.27,24912.0,31.2833,31.2917,31.2582,31.2582,24912.0
2020-01-14 13:15:00,37.27,37.3,37.27,37.29,12990.0,31.2582,31.2833,31.2582,31.2749,12990.0
2020-01-14 13:20:00,37.29,37.3,37.28,37.29,12606.0,31.2749,31.2833,31.2666,31.2749,12606.0
2020-01-14 13:25:00,37.29,37.31,37.27,37.27,22758.0,31.2749,31.2917,31.2582,31.2582,22758.0
2020-01-14 13:30:00,37.27,37.3,37.27,37.3,7376.0,31.2582,31.2833,31.2582,31.2833,7376.0
2020-01-14 13:35:00,37.3,37.3,37.23,37.25,44394.0,31.2833,31.2833,31.2246,31.2414,44394.0
2020-01-14 13:40:00,37.25,37.25,37.22,37.23,6750.0,31.2414,31.2414,31.2162,31.2246,6750.0
2020-01-14 13:45:00,37.23,37.25,37.18,37.2,16956.0,31.2246,31.2414,31.1827,31.1995,16956.0
2020-01-14 13:50:00,37.2,37.21,37.19,37.2,14570.0,31.1995,31.2079,31.1911,31.1995,14570.0
2020-01-14 13:55:00,37.2,37.22,37.2,37.2,12004.0,31.1995,31.2162,31.1995,31.1995,12004.0
2020-01-14 14:00:00,37.2,37.2,37.14,37.16,13419.0,31.1995,31.1995,31.1491,31.1659,13419.0
2020-01-14 14:05:00,37.16,37.2,37.15,37.18,10803.0,31.1659,31.1995,31.1575,31.1827,10803.0
2020-01-14 14:10:00,37.18,37.18,37.11,37.13,14331.0,31.1827,31.1827,31.124,31.1408,14331.0
2020-01-14 14:15:00,37.13,37.13,37.11,37.12,7638.0,31.1408,31.1408,31.124,31.1324,7638.0
2020-01-14 14:20:00,37.12,37.13,37.1,37.13,10995.0,31.1324,31.1408,31.1156,31.1408,10995.0
2020-01-14 14:25:00,37.14,37.14,37.11,37.14,7448.0,31.1491,31.1491,31.124,31.1491,7448.0
2020-01-14 14:30:00,37.14,37.17,37.13,37.16,7305.0,31.1491,31.1743,31.1408,31.1659,7305.0
2020-01-14 14:35:00,37.15,37.17,37.15,37.16,8546.0,31.1575,31.1743,31.1575,31.1659,8546.0
2020-01-14 14:40:00,37.16,37.21,37.16,37.21,7443.0,31.1659,31.2079,31.1659,31.2079,7443.0
2020-01-14 14:45:00,37.2,37.21,37.17,37.18,11845.0,31.1995,31.2079,31.1743,31.1827,11845.0
2020-01-14 14:50:00,37.17,37.18,37.15,37.17,8683.0,31.1743,31.1827,31.1575,31.1743,8683.0
2020-01-14 14:55:00,37.16,37.17,37.14,37.17,12672.0,31.1659,31.1743,31.1491,31.1743,12672.0
2020-01-14 15:00:00,37.16,37.17,37.12,37.14,15737.0,31.1659,31.1743,31.1324,31.1491,15737.0
2020-01-14 15:05:00,37.14,37.14,37.11,37.13,16663.0,31.1491,31.1491,31.124,31.1408,16663.0
2020-01-14 15:10:00,37.13,37.17,37.12,37.16,16227.0,31.1408,31.1743,31.1324,31.1659,16227.0
2020-01-14 15:15:00,37.16,37.17,37.15,37.16,10199.0,31.1659,31.1743,31.1575,31.1659,10199.0
2020-01-14 15:20:00,37.16,37.21,37.16,37.19,16641.0,31.1659,31.2079,31.1659,31.1911,16641.0
2020-01-14 15:25:00,37.19,37.2,37.15,37.16,21745.0,31.1911,31.1995,31.1575,31.1659,21745.0
2020-01-14 15:30:00,37.16,37.3,37.16,37.3,25430.0,31.1659,31.2833,31.1659,31.2833,25430.0
2020-01-14 15:35:00,37.3,37.34,37.29,37.34,29135.0,31.2833,31.3169,31.2749,31.3169,29135.0
2020-01-14 15:40:00,37.34,37.38,37.33,37.36,30226.0,31.3169,31.3504,31.3085,31.3337,30226.0
2020-01-14 15:45:00,37.35,37.4,37.32,37.37,56275.0,31.3253,31.3672,31.3001,31.342,56275.0
2020-01-14 15:50:00,37.37,37.42,37.34,37.4,121093.0,31.342,31.384,31.3169,31.3672,121093.0
2020-01-14 15:55:00,37.39,37.51,37.39,37.51,333713.0,31.3588,31.4595,31.3588,31.4595,333713.0
2020-01-15 09:30:00,37.38,37.63,37.38,37.53,31496.0,31.3504,31.5601,31.3504,31.4762,31496.0
2020-01-15 09:35:00,37.54,37.66,37.53,37.57,18370.0,31.4846,31.5853,31.4762,31.5098,18370.0
2020-01-15 09:40:00,37.59,37.89,37.59,37.89,18727.0,31.5266,31.7782,31.5266,31.7782,18727.0
2020-01-15 09:45:00,37.88,38.14,37.88,38.14,75234.0,31.7698,31.9878,31.7698,31.9878,75234.0
2020-01-15 09:50:00,38.14,38.14,37.86,37.91,135557.0,31.9878,31.9878,31.753,31.7949,135557.0
2020-01-15 09:55:00,37.92,37.97,37.87,37.92,14232.0,31.8033,31.8453,31.7614,31.8033,14232.0
2020-01-15 10:00:00,37.91,37.98,37.89,37.98,19120.0,31.7949,31.8536,31.7782,31.8536,19120.0
2020-01-15 10:05:00,37.97,38.0,37.89,37.93,18011.0,31.8453,31.8704,31.7782,31.8117,18011.0
2020-01-15 10:10:00,37.93,37.96,37.85,37.86,40600.0,31.8117,31.8369,31.7446,31.753,40600.0
2020-01-15 10:15:00,37.86,37.93,37.8,37.91,26813.0,31.753,31.8117,31.7027,31.7949,26813.0
2020-01-15 10:20:00,37.91,37.94,37.86,37.87,14562.0,31.7949,31.8201,31.753,31.7614,14562.0
2020-01-15 10:25:00,37.87,37.87,37.79,37.84,24626.0,31.7614,31.7614,31.6943,31.7362,24626.0
2020-01-15 10:30:00,37.84,38.01,37.84,37.91,120106.0,31.7362,31.8788,31.7362,31.7949,120106.0
2020-01-15 10:35:00,37.92,38.01,37.9,37.97,10713.0,31.8033,31.8788,31.7866,31.8453,10713.0
2020-01-15 10:40:00,37.97,38.02,37.96,38.01,10631.0,31.8453,31.8872,31.8369,31.8788,10631.0
2020-01-15 10:45:00,38.01,38.04,37.97,37.97,22650.0,31.8788,31.904,31.8453,31.8453,22650.0
2020-01-15 10:50:00,37.97,38.02,37.91,37.91,20182.0,31.8453,31.8872,31.7949,31.7949,20182.0
2020-01-15 10:55:00,37.91,37.93,37.84,37.86,110277.0,31.7949,31.8117,31.7362,31.753,110277.0
2020-01-15 11:00:00,37.86,37.87,37.79,37.83,23512.0,31.753,31.7614,31.6943,31.7278,23512.0
2020-01-15 11:05:00,37.83,37.83,37.77,37.78,9743.0,31.7278,31.7278,31.6775,31.6859,9743.0
2020-01-15 11:10:00,37.78,37.78,37.73,37.77,11908.0,31.6859,31.6859,31.644,31.6775,11908.0
2020-01-15 11:15:00,37.77,37.83,37.77,37.82,5610.0,31.6775,31.7278,31.6775,31.7195,5610.0
2020-01-15 11:20:00,37.82,37.86,37.8,37.86,18960.0,31.7195,31.753,31.7027,31.753,18960.0
2020-01-15 11:25:00,37.88,38.0,37.87,38.0,9572.0,31.7698,31.8704,31.7614,31.8704,9572.0
2020-01-15 11:30:00,38.0,38.17,38.0,38.16,34973.0,31.8704,32.013,31.8704,32.0046,34973.0
2020-01-15 11:35:00,38.16,38.17,38.11,38.12,10627.0,32.0046,32.013,31.9627,31.9711,10627.0
2020-01-15 11:40:00,38.13,38.24,38.12,38.24,35775.0,31.9795,32.0717,31.9711,32.0717,35775.0
2020-01-15 11:45:00,38.24,38.26,38.23,38.26,33984.0,32.0717,32.0885,32.0633,32.0885,33984.0
2020-01-15 11:50:00,38.26,38.27,38.14,38.15,14200.0,32.0885,32.0969,31.9878,31.9962,14200.0
2020-01-15 11:55:00,38.16,38.17,38.12,38.15,7126.0,32.0046,32.013,31.9711,31.9962,7126.0
2020-01-15 12:00:00,38.17,38.19,38.09,38.12,10043.0,32.013,32.0298,31.9459,31.9711,10043.0
2020-01-15 12:05:00,38.12,38.14,38.09,38.12,6996.0,31.9711,31.9878,31.9459,31.9711,6996.0
2020-01-15 12:10:00,38.12,38.14,38.11,38.13,9467.0,31.9711,31.9878,31.9627,31.9795,9467.0
2020-01-15 12:15:00,38.14,38.14,38.07,38.08,7327.0,31.9878,31.9878,31.9291,31.9375,7327.0
2020-01-15 12:20:00,38.09,38.12,38.08,38.11,9109.0,31.9459,31.9711,31.9375,31.9627,9109.0
2020-01-15 12:25:00,38.11,38.12,38.07,38.08,9954.0,31.9627,31.9711,31.9291,31.9375,9954.0
2020-01-15 12:30:00,38.07,38.1,38.06,38.09,5109.0,31.9291,31.9543,31.9207,31.9459,5109.0
2020-01-15 12:35:00,38.09,38.12,38.06,38.09,7411.0,31.9459,31.9711,31.9207,31.9459,7411.0
2020-01-15 12:40:00,38.09,38.12,38.07,38.12,16305.0,31.9459,31.9711,31.9291,31.9711,16305.0
2020-01-15 12:45:00,38.13,38.14,38.06,38.14,15524.0,31.9795,31.9878,31.9207,31.9878,15524.0
2020-01-15 12:50:00,38.14,38.2,38.12,38.13,27082.0,31.9878,32.0382,31.9711,31.9795,27082.0
2020-01-15 12:55:00,38.13,38.18,38.12,38.14,13088.0,31.9795,32.0214,31.9711,31.9878,13088.0
2020-01-15 13:00:00,38.13,38.17,38.12,38.14,8682.0,31.9795,32.013,31.9711,31.9878,8682.0
2020-01-15 13:05:00,38.14,38.19,38.13,38.19,27347.0,31.9878,32.0298,31.9795,32.0298,27347.0
2020-01-15 13:10:00,38.19,38.22,38.18,38.22,10686.0,32.0298,32.0549,32.0214,32.0549,10686.0
2020-01-15 13:15:00,38.23,38.25,38.23,38.25,10803.0,32.0633,32.0801,32.0633,32.0801,10803.0
2020-01-15 13:20:00,38.24,38.25,38.21,38.24,12168.0,32.0717,32.0801,32.0465,32.0717,12168.0
2020-01-15 13:25:00,38.25,38.31,38.24,38.31,17138.0,32.0801,32.1304,32.0717,32.1304,17138.0
2020-01-15 13:30:00,38.31,38.33,38.27,38.3,11149.0,32.1304,32.1472,32.0969,32.122,11149.0
2020-01-15 13:35:00,38.3,38.32,38.3,38.31,10644.0,32.122,32.1388,32.122,32.1304,10644.0
2020-01-15 13:40:00,38.31,38.37,38.31,38.36,15634.0,32.1304,32.1807,32.1304,32.1724,15634.0
2020-01-15 13:45:00,38.36,38.37,38.34,38.36,9610.0,32.1724,32.1807,32.1556,32.1724,9610.0
2020-01-15 13:50:00,38.36,38.38,38.35,38.38,8332.0,32.1724,32.1891,32.164,32.1891,8332.0
2020-01-15 13:55:00,38.37,38.4,38.32,38.34,17162.0,32.1807,32.2059,32.1388,32.1556,17162.0
2020-01-15 14:00:00,38.34,38.35,38.26,38.28,15081.0,32.1556,32.164,32.0885,32.1053,15081.0
2020-01-15 14:05:00,38.28,38.29,38.24,38.25,15347.0,32.1053,32.1136,32.0717,32.0801,15347.0
2020-01-15 14:10:00,38.26,38.34,38.24,38.33,11082.0,32.0885,32.1556,32.0717,32.1472,11082.0
2020-01-15 14:15:00,38.33,38.34,38.31,38.33,10145.0,32.1472,32.1556,32.1304,32.1472,10145.0
2020-01-15 14:20:00,38.33,38.35,38.31,38.32,16058.0,32.1472,32.164,32.1304,32.1388,16058.0
2020-01-15 14:25:00,38.33,38.33,38.26,38.26,10646.0,32.1472,32.1472,32.0885,32.0885,10646.0
2020-01-15 14:30:00,38.27,38.29,38.25,38.29,24254.0,32.0969,32.1136,32.0801,32.1136,24254.0
2020-01-15 14:35:00,38.28,38.33,38.25,38.32,10293.0,32.1053,32.1472,32.0801,32.1388,10293.0
2020-01-15 14:40:00,38.33,38.37,38.32,38.32,11459.0,32.1472,32.1807,32.1388,32.1388,11459.0
2020-01-15 14:45:00,38.32,38.33,38.29,38.31,10919.0,32.1388,32.1472,32.1136,32.1304,10919.0
2020-01-15 14:50:00,38.31,38.32,38.29,38.31,7118.0,32.1304,32.1388,32.1136,32.1304,7118.0
2020-01-15 14:55:00,38.32,38.33,38.28,38.3,15284.0,32.1388,32.1472,32.1053,32.122,15284.0
2020-01-15 15:00:00,38.3,38.3,38.22,38.23,11431.0,32.122,32.122,32.0549,32.0633,11431.0
2020-01-15 15:05:00,38.22,38.23,38.19,38.21,14395.0,32.0549,32.0633,32.0298,32.0465,14395.0
2020-01-15 15:10:00,38.21,38.25,38.21,38.23,13376.0,32.0465,32.0801,32.0465,32.0633,13376.0
2020-01-15 15:15:00,38.23,38.24,38.21,38.22,14210.0,32.0633,32.0717,32.0465,32.0549,14210.0
2020-01-15 15:20:00,38.22,38.24,38.19,38.21,40905.0,32.0549,32.0717,32.0298,32.0465,40905.0
2020-01-15 15:25:00,38.2,38.25,38.19,38.25,19109.0,32.0382,32.0801,32.0298,32.0801,19109.0
2020-01-15 15:30:00,38.25,38.26,38.23,38.23,38357.0,32.0801,32.0885,32.0633,32.0633,38357.0
2020-01-15 15:35:00,38.23,38.26,38.21,38.25,24494.0,32.0633,32.0885,32.0465,32.0801,24494.0
2020-01-15 15:40:00,38.25,38.26,38.19,38.21,38310.0,32.0801,32.0885,32.0298,32.0465,38310.0
2020-01-15 15:45:00,38.2,38.24,38.19,38.2,38764.0,32.0382,32.0717,32.0298,32.0382,38764.0
2020-01-15 15:50:00,38.2,38.21,38.17,38.18,66162.0,32.0382,32.0465,32.013,32.0214,66162.0
2020-01-15 15:55:00,38.17,38.19,38.13,38.13,234577.0,32.013,32.0298,31.9795,31.9795,234577.0
2020-01-16 09:30:00,38.27,38.36,38.23,38.27,23526.0,32.0969,32.1724,32.0633,32.0969,23526.0
2020-01-16 09:35:00,38.29,38.44,38.26,38.43,16890.0,32.1136,32.2394,32.0885,32.2311,16890.0
2020-01-16 09:40:00,38.43,38.58,38.43,38.58,25042.0,32.2311,32.3569,32.2311,32.3569,25042.0
2020-01-16 09:45:00,38.58,38.59,38.5,38.59,24072.0,32.3569,32.3653,32.2898,32.3653,24072.0
2020-01-16 09:50:00,38.6,38.64,38.51,38.51,22870.0,32.3736,32.4072,32.2982,32.2982,22870.0
2020-01-16 09:55:00,38.51,38.59,38.5,38.59,12250.0,32.2982,32.3653,32.2898,32.3653,12250.0
2020-01-16 10:00:00,38.59,38.66,38.57,38.61,14377.0,32.3653,32.424,32.3485,32.382,14377.0
2020-01-16 10:05:00,38.6,38.65,38.58,38.61,28021.0,32.3736,32.4156,32.3569,32.382,28021.0
2020-01-16 10:10:00,38.61,38.63,38.58,38.59,7252.0,32.382,32.3988,32.3569,32.3653,7252.0
2020-01-16 10:15:00,38.59,38.67,38.58,38.58,21251.0,32.3653,32.4323,32.3569,32.3569,21251.0
2020-01-16 10:20:00,38.57,38.6,38.5,38.5,8436.0,32.3485,32.3736,32.2898,32.2898,8436.0
2020-01-16 10:25:00,38.51,38.57,38.5,38.57,11117.0,32.2982,32.3485,32.2898,32.3485,11117.0
2020-01-16 10:30:00,38.56,38.59,38.53,38.59,8193.0,32.3401,32.3653,32.3149,32.3653,8193.0
2020-01-16 10:35:00,38.59,38.62,38.55,38.59,11747.0,32.3653,32.3904,32.3317,32.3653,11747.0
2020-01-16 10:40:00,38.59,38.64,38.59,38.64,12205.0,32.3653,32.4072,32.3653,32.4072,12205.0
2020-01-16 10:45:00,38.64,38.65,38.58,38.58,12976.0,32.4072,32.4156,32.3569,32.3569,12976.0
2020-01-16 10:50:00,38.58,38.59,38.5,38.51,31003.0,32.3569,32.3653,32.2898,32.2982,31003.0
2020-01-16 10:55:00,38.5,38.51,38.47,38.5,20036.0,32.2898,32.2982,32.2646,32.2898,20036.0
2020-01-16 11:00:00,38.49,38.58,38.48,38.57,23708.0,32.2814,32.3569,32.273,32.3485,23708.0
2020-01-16 11:05:00,38.57,38.6,38.57,38.59,8942.0,32.3485,32.3736,32.3485,32.3653,8942.0
2020-01-16 11:10:00,38.59,38.66,38.59,38.65,15124.0,32.3653,32.424,32.3653,32.4156,15124.0
2020-01-16 11:15:00,38.65,38.67,38.61,38.66,20629.0,32.4156,32.4323,32.382,32.424,20629.0
2020-01-16 11:20:00,38.66,38.69,38.66,38.69,6948.0,32.424,32.4491,32.424,32.4491,6948.0
2020-01-16 11:25:00,38.69,38.71,38.64,38.64,27964.0,32.4491,32.4659,32.4072,32.4072,27964.0
2020-01-16 11:30:00,38.64,38.68,38.59,38.68,27998.0,32.4072,32.4407,32.3653,32.4407,27998.0
2020-01-16 11:35:00,38.68,38.69,38.65,38.68,13014.0,32.4407,32.4491,32.4156,32.4407,13014.0
2020-01-16 11:40:00,38.68,38.7,38.67,38.69,17988.0,32.4407,32.4575,32.4323,32.4491,17988.0
2020-01-16 11:45:00,38.69,38.74,38.68,38.72,12757.0,32.4491,32.4911,32.4407,32.4743,12757.0
2020-01-16 11:50:00,38.72,38.75,38.7,38.71,39073.0,32.4743,32.4994,32.4575,32.4659,39073.0
2020-01-16 11:55:00,38.71,38.75,38.71,38.75,8695.0,32.4659,32.4994,32.4659,32.4994,8695.0
2020-01-16 12:00:00,38.75,38.76,38.7,38.71,5742.0,32.4994,32.5078,32.4575,32.4659,5742.0
2020-01-16 12:05:00,38.71,38.71,38.65,38.66,12826.0,32.4659,32.4659,32.4156,32.424,12826.0
2020-01-16 12:10:00,38.66,38.67,38.61,38.61,24170.0,32.424,32.4323,32.382,32.382,24170.0
2020-01-16 12:15:00,38.61,38.66,38.61,38.62,10430.0,32.382,32.424,32.382,32.3904,10430.0
2020-01-16 12:20:00,38.61,38.64,38.61,38.63,8963.0,32.382,32.4072,32.382,32.3988,8963.0
2020-01-16 12:25:00,38.63,38.67,38.62,38.66,9358.0,32.3988,32.4323,32.3904,32.424,9358.0
2020-01-16 12:30:00,38.66,38.67,38.63,38.63,23276.0,32.424,32.4323,32.3988,32.3988,23276.0
2020-01-16 12:35:00,38.63,38.66,38.61,38.65,7664.0,32.3988,32.424,32.382,32.4156,7664.0
2020-01-16 12:40:00,38.66,38.69,38.66,38.68,9080.0,32.424,32.4491,32.424,32.4407,9080.0
2020-01-16 12:45:00,38.69,38.72,38.68,38.72,7596.0,32.4491,32.4743,32.4407,32.4743,7596.0
2020-01-16 12:50:00,38.72,38.72,38.69,38.7,8066.0,32.4743,32.4743,32.4491,32.4575,8066.0
2020-01-16 12:55:00,38.7,38.7,38.67,38.68,5376.0,32.4575,32.4575,32.4323,32.4407,5376.0
2020-01-16 13:00:00,38.68,38.68,38.66,38.66,4692.0,32.4407,32.4407,32.424,32.424,4692.0
2020-01-16 13:05:00,38.66,38.68,38.65,38.67,8151.0,32.424,32.4407,32.4156,32.4323,8151.0
2020-01-16 13:10:00,38.67,38.7,38.67,38.7,9947.0,32.4323,32.4575,32.4323,32.4575,9947.0
2020-01-16 13:15:00,38.7,38.75,38.7,38.75,17179.0,32.4575,32.4994,32.4575,32.4994,17179.0
2020-01-16 13:20:00,38.75,38.75,38.73,38.73,25818.0,32.4994,32.4994,32.4827,32.4827,25818.0
2020-01-16 13:25:00,38.74,38.75,38.7,38.74,19228.0,32.4911,32.4994,32.4575,32.4911,19228.0
2020-01-16 13:30:00,38.74,38.8,38.74,38.77,18455.0,32.4911,32.5414,32.4911,32.5162,18455.0
2020-01-16 13:35:00,38.77,38.79,38.73,38.74,13827.0,32.5162,32.533,32.4827,32.4911,13827.0
2020-01-16 13:40:00,38.74,38.75,38.7,38.72,9849.0,32.4911,32.4994,32.4575,32.4743,9849.0
2020-01-16 13:45:00,38.72,38.72,38.66,38.66,6100.0,32.4743,32.4743,32.424,32.424,6100.0
2020-01-16 13:50:00,38.66,38.74,38.66,38.73,7666.0,32.424,32.4911,32.424,32.4827,7666.0
2020-01-16 13:55:00,38.74,38.74,38.72,38.73,6379.0,32.4911,32.4911,32.4743,32.4827,6379.0
2020-01-16 14:00:00,38.73,38.77,38.72,38.77,7362.0,32.4827,32.5162,32.4743,32.5162,7362.0
2020-01-16 14:05:00,38.77,38.77,38.7,38.7,11717.0,32.5162,32.5162,32.4575,32.4575,11717.0
2020-01-16 14:10:00,38.71,38.71,38.66,38.69,10727.0,32.4659,32.4659,32.424,32.4491,10727.0
2020-01-16 14:15:00,38.69,38.69,38.66,38.67,6528.0,32.4491,32.4491,32.424,32.4323,6528.0
2020-01-16 14:20:00,38.68,38.68,38.65,38.68,9185.0,32.4407,32.4407,32.4156,32.4407,9185.0
2020-01-16 14:25:00,38.68,38.68,38.64,38.68,13643.0,32.4407,32.4407,32.4072,32.4407,13643.0
2020-01-16 14:30:00,38.67,38.68,38.64,38.65,22193.0,32.4323,32.4407,32.4072,32.4156,22193.0
2020-01-16 14:35:00,38.66,38.67,38.63,38.64,9331.0,32.424,32.4323,32.3988,32.4072,9331.0
2020-01-16 14:40:00,38.64,38.66,38.64,38.65,9555.0,32.4072,32.424,32.4072,32.4156,9555.0
2020-01-16 14:45:00,38.64,38.65,38.62,38.62,11283.0,32.4072,32.4156,32.3904,32.3904,11283.0
2020-01-16 14:50:00,38.62,38.64,38.61,38.63,14524.0,32.3904,32.4072,32.382,32.3988,14524.0
2020-01-16 14:55:00,38.62,38.64,38.61,38.62,14889.0,32.3904,32.4072,32.382,32.3904,14889.0
2020-01-16 15:00:00,38.63,38.67,38.62,38.67,10009.0,32.3988,32.4323,32.3904,32.4323,10009.0
2020-01-16 15:05:00,38.67,38.72,38.66,38.71,11836.0,32.4323,32.4743,32.424,32.4659,11836.0
2020-01-16 15:10:00,38.71,38.72,38.68,38.69,12194.0,32.4659,32.4743,32.4407,32.4491,12194.0
2020-01-16 15:15:00,38.68,38.7,38.66,38.7,14097.0,32.4407,32.4575,32.424,32.4575,14097.0
2020-01-16 15:20:00,38.7,38.7,38.65,38.67,15540.0,32.4575,32.4575,32.4156,32.4323,15540.0
2020-01-16 15:25:00,38.68,38.69,38.66,38.67,14981.0,32.4407,32.4491,32.424,32.4323,14981.0
2020-01-16 15:30:00,38.67,38.68,38.62,38.64,28750.0,32.4323,32.4407,32.3904,32.4072,28750.0
2020-01-16 15:35:00,38.64,38.65,38.61,38.63,25401.0,32.4072,32.4156,32.382,32.3988,25401.0
2020-01-16 15:40:00,38.63,38.67,38.62,38.64,43140.0,32.3988,32.4323,32.3904,32.4072,43140.0
2020-01-16 15:45:00,38.63,38.66,38.61,38.62,36893.0,32.3988,32.424,32.382,32.3904,36893.0
2020-01-16 15:50:00,38.63,38.69,38.62,38.66,60974.0,32.3988,32.4491,32.3904,32.424,60974.0
2020-01-16 15:55:00,38.66,38.68,38.61,38.62,245152.0,32.424,32.4407,32.382,32.3904,245152.0
2020-01-17 09:30:00,38.62,38.68,38.52,38.54,139676.0,32.3904,32.4407,32.3065,32.3233,139676.0
2020-01-17 09:35:00,38.55,38.57,38.51,38.55,4419.0,32.3317,32.3485,32.2982,32.3317,4419.0
2020-01-17 09:40:00,38.57,38.64,38.57,38.58,19732.0,32.3485,32.4072,32.3485,32.3569,19732.0
2020-01-17 09:45:00,38.58,38.58,38.4,38.4,10391.0,32.3569,32.3569,32.2059,32.2059,10391.0
2020-01-17 09:50:00,38.38,38.47,38.33,38.47,13818.0,32.1891,32.2646,32.1472,32.2646,13818.0
2020-01-17 09:55:00,38.47,38.49,38.43,38.43,13826.0,32.2646,32.2814,32.2311,32.2311,13826.0
2020-01-17 10:00:00,38.43,38.49,38.37,38.4,19451.0,32.2311,32.2814,32.1807,32.2059,19451.0
2020-01-17 10:05:00,38.4,38.4,38.32,38.34,21780.0,32.2059,32.2059,32.1388,32.1556,21780.0
2020-01-17 10:10:00,38.33,38.38,38.32,38.38,8466.0,32.1472,32.1891,32.1388,32.1891,8466.0
2020-01-17 10:15:00,38.39,38.44,38.38,38.44,8003.0,32.1975,32.2394,32.1891,32.2394,8003.0
2020-01-17 10:20:00,38.44,38.44,38.32,38.37,8203.0,32.2394,32.2394,32.1388,32.1807,8203.0
2020-01-17 10:25:00,38.37,38.41,38.37,38.41,5059.0,32.1807,32.2143,32.1807,32.2143,5059.0
2020-01-17 10:30:00,38.41,38.44,38.36,38.37,14350.0,32.2143,32.2394,32.1724,32.1807,14350.0
2020-01-17 10:35:00,38.37,38.37,38.29,38.35,9071.0,32.1807,32.1807,32.1136,32.164,9071.0
2020-01-17 10:40:00,38.36,38.39,38.33,38.38,6718.0,32.1724,32.1975,32.1472,32.1891,6718.0
2020-01-17 10:45:00,38.37,38.38,38.34,38.35,7205.0,32.1807,32.1891,32.1556,32.164,7205.0
2020-01-17 10:50:00,38.34,38.35,38.28,38.3,8001.0,32.1556,32.164,32.1053,32.122,8001.0
2020-01-17 10:55:00,38.31,38.35,38.3,38.34,5692.0,32.1304,32.164,32.122,32.1556,5692.0
2020-01-17 11:00:00,38.35,38.42,38.34,38.42,5799.0,32.164,32.2227,32.1556,32.2227,5799.0
2020-01-17 11:05:00,38.43,38.44,38.4,38.42,7361.0,32.2311,32.2394,32.2059,32.2227,7361.0
2020-01-17 11:10:00,38.42,38.45,38.41,38.44,8244.0,32.2227,32.2478,32.2143,32.2394,8244.0
2020-01-17 11:15:00,38.45,38.49,38.41,38.48,19887.0,32.2478,32.2814,32.2143,32.273,19887.0
2020-01-17 11:20:00,38.48,38.56,38.48,38.55,9746.0,32.273,32.3401,32.273,32.3317,9746.0
2020-01-17 11:25:00,38.55,38.55,38.47,38.51,43310.0,32.3317,32.3317,32.2646,32.2982,43310.0
2020-01-17 11:30:00,38.5,38.5,38.42,38.43,30945.0,32.2898,32.2898,32.2227,32.2311,30945.0
2020-01-17 11:35:00,38.43,38.43,38.37,38.38,11080.0,32.2311,32.2311,32.1807,32.1891,11080.0
2020-01-17 11:40:00,38.37,38.38,38.34,38.37,8142.0,32.1807,32.1891,32.1556,32.1807,8142.0
2020-01-17 11:45:00,38.37,38.37,38.33,38.34,6765.0,32.1807,32.1807,32.1472,32.1556,6765.0
2020-01-17 11:50:00,38.34,38.36,38.31,38.31,11538.0,32.1556,32.1724,32.1304,32.1304,11538.0
2020-01-17 11:55:00,38.31,38.35,38.3,38.34,7811.0,32.1304,32.164,32.122,32.1556,7811.0
2020-01-17 12:00:00,38.34,38.36,38.32,38.33,13309.0,32.1556,32.1724,32.1388,32.1472,13309.0
2020-01-17 12:05:00,38.33,38.37,38.32,38.35,10306.0,32.1472,32.1807,32.1388,32.164,10306.0
2020-01-17 12:10:00,38.35,38.35,38.33,38.34,7176.0,32.164,32.164,32.1472,32.1556,7176.0
2020-01-17 12:15:00,38.35,38.35,38.32,38.33,3700.0,32.164,32.164,32.1388,32.1472,3700.0
2020-01-17 12:20:00,38.32,38.34,38.31,38.33,14051.0,32.1388,32.1556,32.1304,32.1472,14051.0
2020-01-17 12:25:00,38.32,38.32,38.29,38.3,13930.0,32.1388,32.1388,32.1136,32.122,13930.0
2020-01-17 12:30:00,38.3,38.3,38.27,38.29,17481.0,32.122,32.122,32.0969,32.1136,17481.0
2020-01-17 12:35:00,38.3,38.3,38.28,38.29,9311.0,32.122,32.122,32.1053,32.1136,9311.0
2020-01-17 12:40:00,38.29,38.3,38.26,38.28,10014.0,32.1136,32.122,32.0885,32.1053,10014.0
2020-01-17 12:45:00,38.27,38.33,38.27,38.33,6196.0,32.0969,32.1472,32.0969,32.1472,6196.0
2020-01-17 12:50:00,38.33,38.39,38.32,38.38,6449.0,32.1472,32.1975,32.1388,32.1891,6449.0
2020-01-17 12:55:00,38.38,38.42,38.37,38.41,5933.0,32.1891,32.2227,32.1807,32.2143,5933.0
2020-01-17 13:00:00,38.41,38.42,38.37,38.41,16924.0,32.2143,32.2227,32.1807,32.2143,16924.0
2020-01-17 13:05:00,38.42,38.42,38.39,38.41,4812.0,32.2227,32.2227,32.1975,32.2143,4812.0
2020-01-17 13:10:00,38.41,38.43,38.4,38.41,5783.0,32.2143,32.2311,32.2059,32.2143,5783.0
2020-01-17 13:15:00,38.41,38.43,38.4,38.43,13025.0,32.2143,32.2311,32.2059,32.2311,13025.0
2020-01-17 13:20:00,38.43,38.44,38.4,38.42,6100.0,32.2311,32.2394,32.2059,32.2227,6100.0
2020-01-17 13:25:00,38.42,38.44,38.41,38.43,4406.0,32.2227,32.2394,32.2143,32.2311,4406.0
2020-01-17 13:30:00,38.43,38.46,38.42,38.45,6767.0,32.2311,32.2562,32.2227,32.2478,6767.0
2020-01-17 13:35:00,38.46,38.47,38.39,38.42,15078.0,32.2562,32.2646,32.1975,32.2227,15078.0
2020-01-17 13:40:00,38.42,38.43,38.39,38.41,46913.0,32.2227,32.2311,32.1975,32.2143,46913.0
2020-01-17 13:45:00,38.42,38.43,38.31,38.35,65684.0,32.2227,32.2311,32.1304,32.164,65684.0
2020-01-17 13:50:00,38.36,38.44,38.36,38.43,17227.0,32.1724,32.2394,32.1724,32.2311,17227.0
2020-01-17 13:55:00,38.44,38.44,38.4,38.4,6506.0,32.2394,32.2394,32.2059,32.2059,6506.0
2020-01-17 14:00:00,38.42,38.44,38.4,38.44,8279.0,32.2227,32.2394,32.2059,32.2394,8279.0
2020-01-17 14:05:00,38.44,38.52,38.43,38.52,48122.0,32.2394,32.3065,32.2311,32.3065,48122.0
2020-01-17 14:10:00,38.53,38.56,38.51,38.55,10652.0,32.3149,32.3401,32.2982,32.3317,10652.0
2020-01-17 14:15:00,38.55,38.58,38.53,38.57,24317.0,32.3317,32.3569,32.3149,32.3485,24317.0
2020-01-17 14:20:00,38.57,38.58,38.55,38.55,6129.0,32.3485,32.3569,32.3317,32.3317,6129.0
2020-01-17 14:25:00,38.56,38.57,38.56,38.57,3632.0,32.3401,32.3485,32.3401,32.3485,3632.0
2020-01-17 14:30:00,38.57,38.57,38.53,38.55,10801.0,32.3485,32.3485,32.3149,32.3317,10801.0
2020-01-17 14:35:00,38.55,38.58,38.55,38.58,10479.0,32.3317,32.3569,32.3317,32.3569,10479.0
2020-01-17 14:40:00,38.58,38.6,38.57,38.58,7872.0,32.3569,32.3736,32.3485,32.3569,7872.0
2020-01-17 14:45:00,38.58,38.58,38.55,38.58,5094.0,32.3569,32.3569,32.3317,32.3569,5094.0
2020-01-17 14:50:00,38.58,38.6,38.56,38.59,9688.0,32.3569,32.3736,32.3401,32.3653,9688.0
2020-01-17 14:55:00,38.59,38.62,38.58,38.62,5935.0,32.3653,32.3904,32.3569,32.3904,5935.0
2020-01-17 15:00:00,38.61,38.67,38.6,38.67,21577.0,32.382,32.4323,32.3736,32.4323,21577.0
2020-01-17 15:05:00,38.67,38.69,38.66,38.66,12159.0,32.4323,32.4491,32.424,32.424,12159.0
2020-01-17 15:10:00,38.66,38.66,38.61,38.64,10391.0,32.424,32.424,32.382,32.4072,10391.0
2020-01-17 15:15:00,38.64,38.64,38.59,38.59,11970.0,32.4072,32.4072,32.3653,32.3653,11970.0
2020-01-17 15:20:00,38.6,38.62,38.6,38.62,9713.0,32.3736,32.3904,32.3736,32.3904,9713.0
2020-01-17 15:25:00,38.61,38.63,38.6,38.63,7632.0,32.382,32.3988,32.3736,32.3988,7632.0
2020-01-17 15:30:00,38.63,38.65,38.61,38.64,18309.0,32.3988,32.4156,32.382,32.4072,18309.0
2020-01-17 15:35:00,38.64,38.64,38.61,38.62,20122.0,32.4072,32.4072,32.382,32.3904,20122.0
2020-01-17 15:40:00,38.61,38.61,38.58,38.59,19915.0,32.382,32.382,32.3569,32.3653,19915.0
2020-01-17 15:45:00,38.59,38.61,38.58,38.6,35359.0,32.3653,32.382,32.3569,32.3736,35359.0
2020-01-17 15:50:00,38.59,38.65,38.58,38.63,83564.0,32.3653,32.4156,32.3569,32.3988,83564.0
2020-01-17 15:55:00,38.63,38.65,38.54,38.54,293247.0,32.3988,32.4156,32.3233,32.3233,293247.0
2020-01-21 09:30:00,38.51,38.62,38.38,38.42,24365.0,32.2982,32.3904,32.1891,32.2227,24365.0
2020-01-21 09:35:00,38.41,38.43,38.32,38.39,11853.0,32.2143,32.2311,32.1388,32.1975,11853.0
2020-01-21 09:40:00,38.4,38.4,38.26,38.28,13734.0,32.2059,32.2059,32.0885,32.1053,13734.0
2020-01-21 09:45:00,38.28,38.32,38.23,38.31,8377.0,32.1053,32.1388,32.0633,32.1304,8377.0
2020-01-21 09:50:00,38.31,38.32,38.23,38.27,18469.0,32.1304,32.1388,32.0633,32.0969,18469.0
2020-01-21 09:55:00,38.27,38.35,38.27,38.31,11057.0,32.0969,32.164,32.0969,32.1304,11057.0
2020-01-21 10:00:00,38.3,38.35,38.28,38.3,9789.0,32.122,32.164,32.1053,32.122,9789.0
2020-01-21 10:05:00,38.31,38.31,38.22,38.22,15636.0,32.1304,32.1304,32.0549,32.0549,15636.0
2020-01-21 10:10:00,38.21,38.27,38.18,38.26,14163.0,32.0465,32.0969,32.0214,32.0885,14163.0
2020-01-21 10:15:00,38.27,38.27,38.2,38.22,6849.0,32.0969,32.0969,32.0382,32.0549,6849.0
2020-01-21 10:20:00,38.23,38.27,38.23,38.25,7520.0,32.0633,32.0969,32.0633,32.0801,7520.0
2020-01-21 10:25:00,38.24,38.31,38.24,38.31,9123.0,32.0717,32.1304,32.0717,32.1304,9123.0
2020-01-21 10:30:00,38.3,38.31,38.25,38.26,15699.0,32.122,32.1304,32.0801,32.0885,15699.0
2020-01-21 10:35:00,38.26,38.26,38.2,38.2,3099.0,32.0885,32.0885,32.0382,32.0382,3099.0
2020-01-21 10:40:00,38.21,38.21,38.13,38.13,20918.0,32.0465,32.0465,31.9795,31.9795,20918.0
2020-01-21 10:45:00,38.14,38.15,38.1,38.11,9419.0,31.9878,31.9962,31.9543,31.9627,9419.0
2020-01-21 10:50:00,38.11,38.2,38.09,38.19,15080.0,31.9627,32.0382,31.9459,32.0298,15080.0
2020-01-21 10:55:00,38.19,38.24,38.18,38.24,12030.0,32.0298,32.0717,32.0214,32.0717,12030.0
2020-01-21 11:00:00,38.23,38.38,38.23,38.37,14889.0,32.0633,32.1891,32.0633,32.1807,14889.0
2020-01-21 11:05:00,38.37,38.42,38.36,38.4,14166.0,32.1807,32.2227,32.1724,32.2059,14166.0
2020-01-21 11:10:00,38.39,38.48,38.39,38.48,5574.0,32.1975,32.273,32.1975,32.273,5574.0
2020-01-21 11:15:00,38.48,38.48,38.4,38.43,10951.0,32.273,32.273,32.2059,32.2311,10951.0
2020-01-21 11:20:00,38.44,38.45,38.38,38.43,14776.0,32.2394,32.2478,32.1891,32.2311,14776.0
2020-01-21 11:25:00,38.43,38.46,38.4,38.45,18842.0,32.2311,32.2562,32.2059,32.2478,18842.0
2020-01-21 11:30:00,38.45,38.5,38.43,38.48,42461.0,32.2478,32.2898,32.2311,32.273,42461.0
2020-01-21 11:35:00,38.48,38.51,38.47,38.5,12953.0,32.273,32.2982,32.2646,32.2898,12953.0
2020-01-21 11:40:00,38.5,38.52,38.44,38.52,14261.0,32.2898,32.3065,32.2394,32.3065,14261.0
2020-01-21 11:45:00,38.51,38.54,38.5,38.53,10753.0,32.2982,32.3233,32.2898,32.3149,10753.0
2020-01-21 11:50:00,38.54,38.55,38.51,38.52,9480.0,32.3233,32.3317,32.2982,32.3065,9480.0
2020-01-21 11:55:00,38.52,38.52,38.48,38.49,10935.0,32.3065,32.3065,32.273,32.2814,10935.0
2020-01-21 12:00:00,38.49,38.5,38.47,38.5,4680.0,32.2814,32.2898,32.2646,32.2898,4680.0
2020-01-21 12:05:00,38.49,38.5,38.47,38.48,13685.0,32.2814,32.2898,32.2646,32.273,13685.0
2020-01-21 12:10:00,38.48,38.51,38.48,38.51,21016.0,32.273,32.2982,32.273,32.2982,21016.0
2020-01-21 12:15:00,38.51,38.52,38.45,38.48,8208.0,32.2982,32.3065,32.2478,32.273,8208.0
2020-01-21 12:20:00,38.47,38.47,38.45,38.45,3982.0,32.2646,32.2646,32.2478,32.2478,3982.0
2020-01-21 12:25:00,38.46,38.49,38.44,38.48,6205.0,32.2562,32.2814,32.2394,32.273,6205.0
2020-01-21 12:30:00,38.47,38.54,38.46,38.54,7667.0,32.2646,32.3233,32.2562,32.3233,7667.0
2020-01-21 12:35:00,38.54,38.54,38.49,38.5,6093.0,32.3233,32.3233,32.2814,32.2898,6093.0
2020-01-21 12:40:00,38.49,38.51,38.49,38.51,7561.0,32.2814,32.2982,32.2814,32.2982,7561.0
2020-01-21 12:45:00,38.51,38.51,38.44,38.45,8533.0,32.2982,32.2982,32.2394,32.2478,8533.0
2020-01-21 12:50:00,38.45,38.48,38.44,38.47,5989.0,32.2478,32.273,32.2394,32.2646,5989.0
2020-01-21 12:55:00,38.46,38.48,38.45,38.48,2703.0,32.2562,32.273,32.2478,32.273,2703.0
2020-01-21 13:00:00,38.48,38.48,38.44,38.46,7250.0,32.273,32.273,32.2394,32.2562,7250.0
2020-01-21 13:05:00,38.46,38.5,38.45,38.49,6207.0,32.2562,32.2898,32.2478,32.2814,6207.0
2020-01-21 13:10:00,38.48,38.53,38.46,38.53,6153.0,32.273,32.3149,32.2562,32.3149,6153.0
2020-01-21 13:15:00,38.52,38.54,38.51,38.54,9001.0,32.3065,32.3233,32.2982,32.3233,9001.0
2020-01-21 13:20:00,38.53,38.55,38.51,38.52,14286.0,32.3149,32.3317,32.2982,32.3065,14286.0
2020-01-21 13:25:00,38.52,38.54,38.5,38.51,11153.0,32.3065,32.3233,32.2898,32.2982,11153.0
2020-01-21 13:30:00,38.5,38.5,38.47,38.48,4789.0,32.2898,32.2898,32.2646,32.273,4789.0
2020-01-21 13:35:00,38.49,38.49,38.41,38.41,13704.0,32.2814,32.2814,32.2143,32.2143,13704.0
2020-01-21 13:40:00,38.41,38.42,38.39,38.4,10198.0,32.2143,32.2227,32.1975,32.2059,10198.0
2020-01-21 13:45:00,38.41,38.45,38.39,38.45,19935.0,32.2143,32.2478,32.1975,32.2478,19935.0
2020-01-21 13:50:00,38.45,38.46,38.44,38.44,10833.0,32.2478,32.2562,32.2394,32.2394,10833.0
2020-01-21 13:55:00,38.45,38.46,38.42,38.43,11675.0,32.2478,32.2562,32.2227,32.2311,11675.0
2020-01-21 14:00:00,38.43,38.44,38.4,38.43,15048.0,32.2311,32.2394,32.2059,32.2311,15048.0
2020-01-21 14:05:00,38.42,38.42,38.39,38.41,11859.0,32.2227,32.2227,32.1975,32.2143,11859.0
2020-01-21 14:10:00,38.4,38.41,38.38,38.4,37875.0,32.2059,32.2143,32.1891,32.2059,37875.0
2020-01-21 14:15:00,38.4,38.41,38.38,38.41,12198.0,32.2059,32.2143,32.1891,32.2143,12198.0
2020-01-21 14:20:00,38.41,38.42,38.38,38.41,12324.0,32.2143,32.2227,32.1891,32.2143,12324.0
2020-01-21 14:25:00,38.41,38.42,38.39,38.4,8185.0,32.2143,32.2227,32.1975,32.2059,8185.0
2020-01-21 14:30:00,38.4,38.4,38.37,38.4,17759.0,32.2059,32.2059,32.1807,32.2059,17759.0
2020-01-21 14:35:00,38.4,38.43,38.39,38.43,10653.0,32.2059,32.2311,32.1975,32.2311,10653.0
2020-01-21 14:40:00,38.43,38.47,38.43,38.47,4567.0,32.2311,32.2646,32.2311,32.2646,4567.0
2020-01-21 14:45:00,38.46,38.46,38.42,38.45,10248.0,32.2562,32.2562,32.2227,32.2478,10248.0
2020-01-21 14:50:00,38.45,38.48,38.44,38.46,9614.0,32.2478,32.273,32.2394,32.2562,9614.0
2020-01-21 14:55:00,38.47,38.48,38.45,38.45,8572.0,32.2646,32.273,32.2478,32.2478,8572.0
2020-01-21 15:00:00,38.45,38.46,38.44,38.46,6103.0,32.2478,32.2562,32.2394,32.2562,6103.0
2020-01-21 15:05:00,38.46,38.46,38.43,38.45,7206.0,32.2562,32.2562,32.2311,32.2478,7206.0
2020-01-21 15:10:00,38.45,38.5,38.45,38.5,12784.0,32.2478,32.2898,32.2478,32.2898,12784.0
2020-01-21 15:15:00,38.5,38.53,38.49,38.52,12793.0,32.2898,32.3149,32.2814,32.3065,12793.0
2020-01-21 15:20:00,38.52,38.55,38.5,38.55,25244.0,32.3065,32.3317,32.2898,32.3317,25244.0
2020-01-21 15:25:00,38.56,38.56,38.5,38.53,18850.0,32.3401,32.3401,32.2898,32.3149,18850.0
2020-01-21 15:30:00,38.53,38.55,38.5,38.51,35804.0,32.3149,32.3317,32.2898,32.2982,35804.0
2020-01-21 15:35:00,38.52,38.54,38.51,38.54,24792.0,32.3065,32.3233,32.2982,32.3233,24792.0
2020-01-21 15:40:00,38.53,38.54,38.49,38.52,26056.0,32.3149,32.3233,32.2814,32.3065,26056.0
2020-01-21 15:45:00,38.52,38.53,38.49,38.5,32707.0,32.3065,32.3149,32.2814,32.2898,32707.0
2020-01-21 15:50:00,38.5,38.5,38.47,38.49,57558.0,32.2898,32.2898,32.2646,32.2814,57558.0
2020-01-21 15:55:00,38.49,38.54,38.48,38.53,136502.0,32.2814,32.3233,32.273,32.3149,136502.0
2020-01-22 09:30:00,38.68,38.87,38.62,38.85,31263.0,32.4407,32.6001,32.3904,32.5833,31263.0
2020-01-22 09:35:00,38.86,38.86,38.72,38.78,26214.0,32.5917,32.5917,32.4743,32.5246,26214.0
2020-01-22 09:40:00,38.78,38.86,38.76,38.86,10107.0,32.5246,32.5917,32.5078,32.5917,10107.0
2020-01-22 09:45:00,38.87,38.97,38.87,38.95,18226.0,32.6001,32.684,32.6001,32.6672,18226.0
2020-01-22 09:50:00,38.95,38.99,38.92,38.99,13186.0,32.6672,32.7007,32.642,32.7007,13186.0
2020-01-22 09:55:00,38.98,39.12,38.97,39.06,53237.0,32.6923,32.8098,32.684,32.7594,53237.0
2020-01-22 10:00:00,39.05,39.05,38.9,38.97,27475.0,32.7511,32.7511,32.6252,32.684,27475.0
2020-01-22 10:05:00,38.97,38.98,38.93,38.95,7738.0,32.684,32.6923,32.6504,32.6672,7738.0
2020-01-22 10:10:00,38.95,38.95,38.83,38.84,18479.0,32.6672,32.6672,32.5665,32.5749,18479.0
2020-01-22 10:15:00,38.83,38.9,38.79,38.9,24517.0,32.5665,32.6252,32.533,32.6252,24517.0
2020-01-22 10:20:00,38.9,38.92,38.86,38.91,8123.0,32.6252,32.642,32.5917,32.6336,8123.0
2020-01-22 10:25:00,38.92,38.94,38.87,38.9,15369.0,32.642,32.6588,32.6001,32.6252,15369.0
2020-01-22 10:30:00,38.91,38.98,38.9,38.95,10118.0,32.6336,32.6923,32.6252,32.6672,10118.0
2020-01-22 10:35:00,38.95,38.96,38.9,38.95,107955.0,32.6672,32.6756,32.6252,32.6672,107955.0
2020-01-22 10:40:00,38.95,38.96,38.92,38.95,9307.0,32.6672,32.6756,32.642,32.6672,9307.0
2020-01-22 10:45:00,38.96,38.97,38.89,38.9,26933.0,32.6756,32.684,32.6169,32.6252,26933.0
2020-01-22 10:50:00,38.91,38.91,38.87,38.9,13339.0,32.6336,32.6336,32.6001,32.6252,13339.0
2020-01-22 10:55:00,38.9,38.94,38.89,38.9,13768.0,32.6252,32.6588,32.6169,32.6252,13768.0
2020-01-22 11:00:00,38.91,38.95,38.91,38.93,17697.0,32.6336,32.6672,32.6336,32.6504,17697.0
2020-01-22 11:05:00,38.93,38.95,38.9,38.95,12012.0,32.6504,32.6672,32.6252,32.6672,12012.0
2020-01-22 11:10:00,38.95,39.04,38.94,39.04,12631.0,32.6672,32.7427,32.6588,32.7427,12631.0
2020-01-22 11:15:00,39.05,39.06,39.02,39.05,11193.0,32.7511,32.7594,32.7259,32.7511,11193.0
2020-01-22 11:20:00,39.05,39.07,39.0,39.02,20012.0,32.7511,32.7678,32.7091,32.7259,20012.0
2020-01-22 11:25:00,39.03,39.07,39.03,39.05,6225.0,32.7343,32.7678,32.7343,32.7511,6225.0
2020-01-22 11:30:00,39.05,39.08,38.96,38.96,17297.0,32.7511,32.7762,32.6756,32.6756,17297.0
2020-01-22 11:35:00,38.97,39.0,38.97,38.98,7308.0,32.684,32.7091,32.684,32.6923,7308.0
2020-01-22 11:40:00,38.98,39.05,38.98,39.04,10137.0,32.6923,32.7511,32.6923,32.7427,10137.0
2020-01-22 11:45:00,39.04,39.08,39.02,39.07,16764.0,32.7427,32.7762,32.7259,32.7678,16764.0
2020-01-22 11:50:00,39.08,39.11,39.05,39.09,15395.0,32.7762,32.8014,32.7511,32.7846,15395.0
2020-01-22 11:55:00,39.1,39.1,39.05,39.05,20519.0,32.793,32.793,32.7511,32.7511,20519.0
2020-01-22 12:00:00,39.06,39.09,39.04,39.04,7611.0,32.7594,32.7846,32.7427,32.7427,7611.0
2020-01-22 12:05:00,39.04,39.1,39.04,39.1,11478.0,32.7427,32.793,32.7427,32.793,11478.0
2020-01-22 12:10:00,39.1,39.13,39.09,39.12,16619.0,32.793,32.8181,32.7846,32.8098,16619.0
2020-01-22 12:15:00,39.12,39.19,39.12,39.18,14048.0,32.8098,32.8685,32.8098,32.8601,14048.0
2020-01-22 12:20:00,39.19,39.21,39.17,39.18,20057.0,32.8685,32.8852,32.8517,32.8601,20057.0
2020-01-22 12:25:00,39.18,39.24,39.17,39.2,13839.0,32.8601,32.9104,32.8517,32.8769,13839.0
2020-01-22 12:30:00,39.2,39.21,39.14,39.15,12003.0,32.8769,32.8852,32.8265,32.8349,12003.0
2020-01-22 12:35:00,39.14,39.15,39.12,39.12,5469.0,32.8265,32.8349,32.8098,32.8098,5469.0
2020-01-22 12:40:00,39.12,39.12,39.02,39.03,18371.0,32.8098,32.8098,32.7259,32.7343,18371.0
2020-01-22 12:45:00,39.03,39.05,38.99,39.04,15530.0,32.7343,32.7511,32.7007,32.7427,15530.0
2020-01-22 12:50:00,39.05,39.1,39.04,39.09,30727.0,32.7511,32.793,32.7427,32.7846,30727.0
2020-01-22 12:55:00,39.09,39.1,39.04,39.04,5103.0,32.7846,32.793,32.7427,32.7427,5103.0
2020-01-22 13:00:00,39.05,39.06,39.04,39.04,5449.0,32.7511,32.7594,32.7427,32.7427,5449.0
2020-01-22 13:05:00,39.05,39.05,39.04,39.05,4238.0,32.7511,32.7511,32.7427,32.7511,4238.0
2020-01-22 13:10:00,39.04,39.05,39.03,39.05,9857.0,32.7427,32.7511,32.7343,32.7511,9857.0
2020-01-22 13:15:00,39.04,39.09,39.03,39.07,12726.0,32.7427,32.7846,32.7343,32.7678,12726.0
2020-01-22 13:20:00,39.06,39.09,39.03,39.05,12081.0,32.7594,32.7846,32.7343,32.7511,12081.0
2020-01-22 13:25:00,39.05,39.06,38.99,39.01,8162.0,32.7511,32.7594,32.7007,32.7175,8162.0
2020-01-22 13:30:00,39.02,39.05,39.0,39.05,13108.0,32.7259,32.7511,32.7091,32.7511,13108.0
2020-01-22 13:35:00,39.05,39.09,39.04,39.08,53582.0,32.7511,32.7846,32.7427,32.7762,53582.0
2020-01-22 13:40:00,39.08,39.09,39.04,39.05,14471.0,32.7762,32.7846,32.7427,32.7511,14471.0
2020-01-22 13:45:00,39.05,39.05,38.99,39.02,12045.0,32.7511,32.7511,32.7007,32.7259,12045.0
2020-01-22 13:50:00,39.02,39.03,39.0,39.01,7032.0,32.7259,32.7343,32.7091,32.7175,7032.0
2020-01-22 13:55:00,39.01,39.02,38.99,39.02,6741.0,32.7175,32.7259,32.7007,32.7259,6741.0
2020-01-22 14:00:00,39.01,39.02,38.99,39.0,8342.0,32.7175,32.7259,32.7007,32.7091,8342.0
2020-01-22 14:05:00,39.0,39.01,38.98,38.98,6377.0,32.7091,32.7175,32.6923,32.6923,6377.0
2020-01-22 14:10:00,38.99,39.0,38.96,38.98,10583.0,32.7007,32.7091,32.6756,32.6923,10583.0
2020-01-22 14:15:00,38.98,39.0,38.97,38.97,10322.0,32.6923,32.7091,32.684,32.684,10322.0
2020-01-22 14:20:00,38.97,38.97,38.95,38.96,11095.0,32.684,32.684,32.6672,32.6756,11095.0
2020-01-22 14:25:00,38.95,38.96,38.86,38.86,23382.0,32.6672,32.6756,32.5917,32.5917,23382.0
2020-01-22 14:30:00,38.86,38.89,38.86,38.88,8424.0,32.5917,32.6169,32.5917,32.6085,8424.0
2020-01-22 14:35:00,38.87,38.88,38.85,38.88,9727.0,32.6001,32.6085,32.5833,32.6085,9727.0
2020-01-22 14:40:00,38.88,38.9,38.87,38.9,17032.0,32.6085,32.6252,32.6001,32.6252,17032.0
2020-01-22 14:45:00,38.9,38.9,38.85,38.86,15278.0,32.6252,32.6252,32.5833,32.5917,15278.0
2020-01-22 14:50:00,38.85,38.86,38.81,38.82,9168.0,32.5833,32.5917,32.5498,32.5582,9168.0
2020-01-22 14:55:00,38.82,38.82,38.79,38.8,19879.0,32.5582,32.5582,32.533,32.5414,19879.0
2020-01-22 15:00:00,38.81,38.86,38.81,38.82,10694.0,32.5498,32.5917,32.5498,32.5582,10694.0
2020-01-22 15:05:00,38.82,38.84,38.8,38.82,11337.0,32.5582,32.5749,32.5414,32.5582,11337.0
2020-01-22 15:10:00,38.82,38.84,38.8,38.8,11188.0,32.5582,32.5749,32.5414,32.5414,11188.0
2020-01-22 15:15:00,38.81,38.82,38.79,38.8,17001.0,32.5498,32.5582,32.533,32.5414,17001.0
2020-01-22 15:20:00,38.8,38.81,38.77,38.77,16445.0,32.5414,32.5498,32.5162,32.5162,16445.0
2020-01-22 15:25:00,38.77,38.79,38.76,38.78,22981.0,32.5162,32.533,32.5078,32.5246,22981.0
2020-01-22 15:30:00,38.78,38.82,38.78,38.8,43381.0,32.5246,32.5582,32.5246,32.5414,43381.0
2020-01-22 15:35:00,38.8,38.82,38.78,38.82,22288.0,32.5414,32.5582,32.5246,32.5582,22288.0
2020-01-22 15:40:00,38.82,38.82,38.76,38.77,17844.0,32.5582,32.5582,32.5078,32.5162,17844.0
2020-01-22 15:45:00,38.76,38.82,38.76,38.8,34118.0,32.5078,32.5582,32.5078,32.5414,34118.0
2020-01-22 15:50:00,38.8,38.82,38.78,38.8,45504.0,32.5414,32.5582,32.5246,32.5414,45504.0
2020-01-22 15:55:00,38.8,38.82,38.68,38.69,275835.0,32.5414,32.5582,32.4407,32.4491,275835.0
2020-01-23 09:30:00,38.61,38.75,38.61,38.69,28082.0,32.382,32.4994,32.382,32.4491,28082.0
2020-01-23 09:35:00,38.69,38.73,38.5,38.55,10166.0,32.4491,32.4827,32.2898,32.3317,10166.0
2020-01-23 09:40:00,38.54,38.57,38.39,38.4,10454.0,32.3233,32.3485,32.1975,32.2059,10454.0
2020-01-23 09:45:00,38.41,38.53,38.38,38.52,7340.0,32.2143,32.3149,32.1891,32.3065,7340.0
2020-01-23 09:50:00,38.53,38.59,38.53,38.59,6847.0,32.3149,32.3653,32.3149,32.3653,6847.0
2020-01-23 09:55:00,38.6,38.64,38.57,38.58,9873.0,32.3736,32.4072,32.3485,32.3569,9873.0
2020-01-23 10:00:00,38.57,38.65,38.57,38.63,9703.0,32.3485,32.4156,32.3485,32.3988,9703.0
2020-01-23 10:05:00,38.63,38.64,38.51,38.52,20353.0,32.3988,32.4072,32.2982,32.3065,20353.0
2020-01-23 10:10:00,38.51,38.59,38.51,38.55,6169.0,32.2982,32.3653,32.2982,32.3317,6169.0
2020-01-23 10:15:00,38.55,38.55,38.5,38.54,15177.0,32.3317,32.3317,32.2898,32.3233,15177.0
2020-01-23 10:20:00,38.53,38.53,38.5,38.51,9322.0,32.3149,32.3149,32.2898,32.2982,9322.0
2020-01-23 10:25:00,38.51,38.52,38.47,38.47,18377.0,32.2982,32.3065,32.2646,32.2646,18377.0
2020-01-23 10:30:00,38.48,38.52,38.47,38.48,11007.0,32.273,32.3065,32.2646,32.273,11007.0
2020-01-23 10:35:00,38.49,38.49,38.44,38.44,10729.0,32.2814,32.2814,32.2394,32.2394,10729.0
2020-01-23 10:40:00,38.44,38.48,38.44,38.45,6325.0,32.2394,32.273,32.2394,32.2478,6325.0
2020-01-23 10:45:00,38.46,38.47,38.44,38.44,7442.0,32.2562,32.2646,32.2394,32.2394,7442.0
2020-01-23 10:50:00,38.45,38.52,38.44,38.48,13781.0,32.2478,32.3065,32.2394,32.273,13781.0
2020-01-23 10:55:00,38.47,38.47,38.39,38.4,7911.0,32.2646,32.2646,32.1975,32.2059,7911.0
2020-01-23 11:00:00,38.4,38.41,38.36,38.39,9125.0,32.2059,32.2143,32.1724,32.1975,9125.0
2020-01-23 11:05:00,38.38,38.38,38.33,38.36,18675.0,32.1891,32.1891,32.1472,32.1724,18675.0
2020-01-23 11:10:00,38.36,38.37,38.34,38.36,8836.0,32.1724,32.1807,32.1556,32.1724,8836.0
2020-01-23 11:15:00,38.36,38.37,38.34,38.34,16320.0,32.1724,32.1807,32.1556,32.1556,16320.0
2020-01-23 11:20:00,38.34,38.35,38.32,38.34,11378.0,32.1556,32.164,32.1388,32.1556,11378.0
2020-01-23 11:25:00,38.34,38.4,38.33,38.39,7620.0,32.1556,32.2059,32.1472,32.1975,7620.0
2020-01-23 11:30:00,38.4,38.49,38.39,38.48,10452.0,32.2059,32.2814,32.1975,32.273,10452.0
2020-01-23 11:35:00,38.48,38.56,38.48,38.56,8120.0,32.273,32.3401,32.273,32.3401,8120.0
2020-01-23 11:40:00,38.55,38.56,38.51,38.51,11446.0,32.3317,32.3401,32.2982,32.2982,11446.0
2020-01-23 11:45:00,38.51,38.53,38.47,38.48,10642.0,32.2982,32.3149,32.2646,32.273,10642.0
2020-01-23 11:50:00,38.48,38.5,38.45,38.5,13658.0,32.273,32.2898,32.2478,32.2898,13658.0
2020-01-23 11:55:00,38.5,38.5,38.45,38.48,8570.0,32.2898,32.2898,32.2478,32.273,8570.0
2020-01-23 12:00:00,38.48,38.48,38.45,38.47,3322.0,32.273,32.273,32.2478,32.2646,3322.0
2020-01-23 12:05:00,38.47,38.5,38.46,38.48,6420.0,32.2646,32.2898,32.2562,32.273,6420.0
2020-01-23 12:10:00,38.49,38.51,38.48,38.49,8026.0,32.2814,32.2982,32.273,32.2814,8026.0
2020-01-23 12:15:00,38.5,38.54,38.49,38.52,6953.0,32.2898,32.3233,32.2814,32.3065,6953.0
2020-01-23 12:20:00,38.53,38.54,38.52,38.53,5515.0,32.3149,32.3233,32.3065,32.3149,5515.0
2020-01-23 12:25:00,38.53,38.54,38.52,38.52,3524.0,32.3149,32.3233,32.3065,32.3065,3524.0
2020-01-23 12:30:00,38.53,38.58,38.53,38.57,7013.0,32.3149,32.3569,32.3149,32.3485,7013.0
2020-01-23 12:35:00,38.57,38.58,38.56,38.56,7087.0,32.3485,32.3569,32.3401,32.3401,7087.0
2020-01-23 12:40:00,38.56,38.59,38.56,38.59,4377.0,32.3401,32.3653,32.3401,32.3653,4377.0
2020-01-23 12:45:00,38.59,38.6,38.55,38.56,9404.0,32.3653,32.3736,32.3317,32.3401,9404.0
2020-01-23 12:50:00,38.57,38.62,38.56,38.61,5877.0,32.3485,32.3904,32.3401,32.382,5877.0
2020-01-23 12:55:00,38.61,38.61,38.59,38.59,3034.0,32.382,32.382,32.3653,32.3653,3034.0
2020-01-23 13:00:00,38.59,38.6,38.55,38.55,7334.0,32.3653,32.3736,32.3317,32.3317,7334.0
2020-01-23 13:05:00,38.55,38.59,38.55,38.59,10256.0,32.3317,32.3653,32.3317,32.3653,10256.0
2020-01-23 13:10:00,38.59,38.64,38.58,38.64,10833.0,32.3653,32.4072,32.3569,32.4072,10833.0
2020-01-23 13:15:00,38.65,38.66,38.63,38.65,10411.0,32.4156,32.424,32.3988,32.4156,10411.0
2020-01-23 13:20:00,38.65,38.68,38.64,38.68,10647.0,32.4156,32.4407,32.4072,32.4407,10647.0
2020-01-23 13:25:00,38.68,38.68,38.6,38.61,6801.0,32.4407,32.4407,32.3736,32.382,6801.0
2020-01-23 13:30:00,38.6,38.61,38.56,38.59,7278.0,32.3736,32.382,32.3401,32.3653,7278.0
2020-01-23 13:35:00,38.59,38.59,38.58,38.59,2240.0,32.3653,32.3653,32.3569,32.3653,2240.0
2020-01-23 13:40:00,38.59,38.65,38.59,38.65,7627.0,32.3653,32.4156,32.3653,32.4156,7627.0
2020-01-23 13:45:00,38.65,38.68,38.64,38.68,15383.0,32.4156,32.4407,32.4072,32.4407,15383.0
2020-01-23 13:50:00,38.68,38.69,38.64,38.66,8102.0,32.4407,32.4491,32.4072,32.424,8102.0
2020-01-23 13:55:00,38.66,38.69,38.65,38.66,7846.0,32.424,32.4491,32.4156,32.424,7846.0
2020-01-23 14:00:00,38.66,38.67,38.64,38.65,8307.0,32.424,32.4323,32.4072,32.4156,8307.0
2020-01-23 14:05:00,38.65,38.68,38.63,38.68,5488.0,32.4156,32.4407,32.3988,32.4407,5488.0
2020-01-23 14:10:00,38.68,38.69,38.66,38.69,7381.0,32.4407,32.4491,32.424,32.4491,7381.0
2020-01-23 14:15:00,38.69,38.72,38.69,38.72,3280.0,32.4491,32.4743,32.4491,32.4743,3280.0
2020-01-23 14:20:00,38.72,38.78,38.71,38.77,7017.0,32.4743,32.5246,32.4659,32.5162,7017.0
2020-01-23 14:25:00,38.77,38.78,38.76,38.77,5711.0,32.5162,32.5246,32.5078,32.5162,5711.0
2020-01-23 14:30:00,38.77,38.8,38.76,38.78,14154.0,32.5162,32.5414,32.5078,32.5246,14154.0
2020-01-23 14:35:00,38.78,38.81,38.77,38.81,7979.0,32.5246,32.5498,32.5162,32.5498,7979.0
2020-01-23 14:40:00,38.81,38.82,38.79,38.8,10874.0,32.5498,32.5582,32.533,32.5414,10874.0
2020-01-23 14:45:00,38.8,38.85,38.8,38.84,9360.0,32.5414,32.5833,32.5414,32.5749,9360.0
2020-01-23 14:50:00,38.85,38.88,38.84,38.87,9307.0,32.5833,32.6085,32.5749,32.6001,9307.0
2020-01-23 14:55:00,38.86,38.87,38.83,38.83,15998.0,32.5917,32.6001,32.5665,32.5665,15998.0
2020-01-23 15:00:00,38.84,38.88,38.84,38.84,15280.0,32.5749,32.6085,32.5749,32.5749,15280.0
2020-01-23 15:05:00,38.84,38.87,38.81,38.83,17819.0,32.5749,32.6001,32.5498,32.5665,17819.0
2020-01-23 15:10:00,38.83,38.87,38.82,38.86,9348.0,32.5665,32.6001,32.5582,32.5917,9348.0
2020-01-23 15:15:00,38.86,38.89,38.85,38.89,12470.0,32.5917,32.6169,32.5833,32.6169,12470.0
2020-01-23 15:20:00,38.88,38.91,38.88,38.89,9630.0,32.6085,32.6336,32.6085,32.6169,9630.0
2020-01-23 15:25:00,38.89,38.9,38.86,38.89,14327.0,32.6169,32.6252,32.5917,32.6169,14327.0
2020-01-23 15:30:00,38.88,38.89,38.83,38.85,25928.0,32.6085,32.6169,32.5665,32.5833,25928.0
2020-01-23 15:35:00,38.86,38.87,38.8,38.83,23070.0,32.5917,32.6001,32.5414,32.5665,23070.0
2020-01-23 15:40:00,38.83,38.84,38.79,38.81,19476.0,32.5665,32.5749,32.533,32.5498,19476.0
2020-01-23 15:45:00,38.81,38.83,38.8,38.82,30861.0,32.5498,32.5665,32.5414,32.5582,30861.0
2020-01-23 15:50:00,38.81,38.87,38.79,38.84,71686.0,32.5498,32.6001,32.533,32.5749,71686.0
2020-01-23 15:55:00,38.83,38.89,38.82,38.88,137133.0,32.5665,32.6169,32.5582,32.6085,137133.0
2020-01-24 09:30:00,38.79,38.79,38.64,38.76,15512.0,32.533,32.533,32.4072,32.5078,15512.0
2020-01-24 09:35:00,38.77,38.77,38.67,38.68,5600.0,32.5162,32.5162,32.4323,32.4407,5600.0
2020-01-24 09:40:00,38.68,38.72,38.6,38.66,7838.0,32.4407,32.4743,32.3736,32.424,7838.0
2020-01-24 09:45:00,38.66,38.66,38.61,38.63,7452.0,32.424,32.424,32.382,32.3988,7452.0
2020-01-24 09:50:00,38.63,38.63,38.54,38.56,7452.0,32.3988,32.3988,32.3233,32.3401,7452.0
2020-01-24 09:55:00,38.57,38.63,38.57,38.63,9703.0,32.3485,32.3988,32.3485,32.3988,9703.0
2020-01-24 10:00:00,38.63,38.76,38.62,38.76,20700.0,32.3988,32.5078,32.3904,32.5078,20700.0
2020-01-24 10:05:00,38.78,38.85,38.73,38.77,13862.0,32.5246,32.5833,32.4827,32.5162,13862.0
2020-01-24 10:10:00,38.77,38.78,38.73,38.76,10117.0,32.5162,32.5246,32.4827,32.5078,10117.0
2020-01-24 10:15:00,38.76,38.86,38.76,38.84,12521.0,32.5078,32.5917,32.5078,32.5749,12521.0
2020-01-24 10:20:00,38.84,38.84,38.8,38.84,6143.0,32.5749,32.5749,32.5414,32.5749,6143.0
2020-01-24 10:25:00,38.84,38.84,38.78,38.81,13310.0,32.5749,32.5749,32.5246,32.5498,13310.0
2020-01-24 10:30:00,38.81,38.88,38.81,38.88,6274.0,32.5498,32.6085,32.5498,32.6085,6274.0
2020-01-24 10:35:00,38.89,38.89,38.84,38.84,5812.0,32.6169,32.6169,32.5749,32.5749,5812.0
2020-01-24 10:40:00,38.85,38.85,38.8,38.81,19229.0,32.5833,32.5833,32.5414,32.5498,19229.0
2020-01-24 10:45:00,38.82,38.82,38.75,38.75,8858.0,32.5582,32.5582,32.4994,32.4994,8858.0
2020-01-24 10:50:00,38.74,38.75,38.7,38.73,12407.0,32.4911,32.4994,32.4575,32.4827,12407.0
2020-01-24 10:55:00,38.73,38.78,38.68,38.68,14094.0,32.4827,32.5246,32.4407,32.4407,14094.0
2020-01-24 11:00:00,38.67,38.71,38.66,38.68,9779.0,32.4323,32.4659,32.424,32.4407,9779.0
2020-01-24 11:05:00,38.68,38.72,38.66,38.72,14340.0,32.4407,32.4743,32.424,32.4743,14340.0
2020-01-24 11:10:00,38.72,38.83,38.7,38.83,32692.0,32.4743,32.5665,32.4575,32.5665,32692.0
2020-01-24 11:15:00,38.81,38.82,38.74,38.76,11702.0,32.5498,32.5582,32.4911,32.5078,11702.0
2020-01-24 11:20:00,38.76,38.76,38.7,38.7,14447.0,32.5078,32.5078,32.4575,32.4575,14447.0
2020-01-24 11:25:00,38.71,38.71,38.63,38.66,23156.0,32.4659,32.4659,32.3988,32.424,23156.0
2020-01-24 11:30:00,38.66,38.67,38.59,38.59,14894.0,32.424,32.4323,32.3653,32.3653,14894.0
2020-01-24 11:35:00,38.59,38.64,38.58,38.59,19014.0,32.3653,32.4072,32.3569,32.3653,19014.0
2020-01-24 11:40:00,38.59,38.6,38.48,38.5,22132.0,32.3653,32.3736,32.273,32.2898,22132.0
2020-01-24 11:45:00,38.51,38.58,38.5,38.55,12820.0,32.2982,32.3569,32.2898,32.3317,12820.0
2020-01-24 11:50:00,38.56,38.62,38.55,38.61,4166.0,32.3401,32.3904,32.3317,32.382,4166.0
2020-01-24 11:55:00,38.61,38.63,38.54,38.56,10287.0,32.382,32.3988,32.3233,32.3401,10287.0
2020-01-24 12:00:00,38.56,38.56,38.54,38.55,6546.0,32.3401,32.3401,32.3233,32.3317,6546.0
2020-01-24 12:05:00,38.55,38.55,38.52,38.55,5663.0,32.3317,32.3317,32.3065,32.3317,5663.0
2020-01-24 12:10:00,38.56,38.56,38.47,38.47,7188.0,32.3401,32.3401,32.2646,32.2646,7188.0
2020-01-24 12:15:00,38.47,38.49,38.37,38.38,17439.0,32.2646,32.2814,32.1807,32.1891,17439.0
2020-01-24 12:20:00,38.39,38.39,38.27,38.32,27684.0,32.1975,32.1975,32.0969,32.1388,27684.0
2020-01-24 12:25:00,38.34,38.35,38.27,38.28,6302.0,32.1556,32.164,32.0969,32.1053,6302.0
2020-01-24 12:30:00,38.28,38.37,38.27,38.34,9074.0,32.1053,32.1807,32.0969,32.1556,9074.0
2020-01-24 12:35:00,38.32,38.33,38.25,38.28,9531.0,32.1388,32.1472,32.0801,32.1053,9531.0
2020-01-24 12:40:00,38.27,38.31,38.26,38.31,9441.0,32.0969,32.1304,32.0885,32.1304,9441.0
2020-01-24 12:45:00,38.3,38.33,38.27,38.28,9721.0,32.122,32.1472,32.0969,32.1053,9721.0
2020-01-24 12:50:00,38.27,38.33,38.27,38.32,11718.0,32.0969,32.1472,32.0969,32.1388,11718.0
2020-01-24 12:55:00,38.32,38.35,38.31,38.35,6915.0,32.1388,32.164,32.1304,32.164,6915.0
2020-01-24 13:00:00,38.35,38.36,38.33,38.33,10510.0,32.164,32.1724,32.1472,32.1472,10510.0
2020-01-24 13:05:00,38.33,38.33,38.23,38.24,6411.0,32.1472,32.1472,32.0633,32.0717,6411.0
2020-01-24 13:10:00,38.23,38.27,38.22,38.26,15237.0,32.0633,32.0969,32.0549,32.0885,15237.0
2020-01-24 13:15:00,38.26,38.31,38.25,38.27,90360.0,32.0885,32.1304,32.0801,32.0969,90360.0
2020-01-24 13:20:00,38.27,38.27,38.19,38.19,10739.0,32.0969,32.0969,32.0298,32.0298,10739.0
2020-01-24 13:25:00,38.19,38.19,38.1,38.15,9213.0,32.0298,32.0298,31.9543,31.9962,9213.0
2020-01-24 13:30:00,38.15,38.15,38.04,38.09,18610.0,31.9962,31.9962,31.904,31.9459,18610.0
2020-01-24 13:35:00,38.09,38.15,38.09,38.15,14300.0,31.9459,31.9962,31.9459,31.9962,14300.0
2020-01-24 13:40:00,38.14,38.16,38.13,38.14,12453.0,31.9878,32.0046,31.9795,31.9878,12453.0
2020-01-24 13:45:00,38.13,38.17,38.12,38.13,10899.0,31.9795,32.013,31.9711,31.9795,10899.0
2020-01-24 13:50:00,38.12,38.13,38.07,38.09,12434.0,31.9711,31.9795,31.9291,31.9459,12434.0
2020-01-24 13:55:00,38.09,38.09,38.04,38.04,11753.0,31.9459,31.9459,31.904,31.904,11753.0
2020-01-24 14:00:00,38.04,38.04,38.01,38.02,16855.0,31.904,31.904,31.8788,31.8872,16855.0
2020-01-24 14:05:00,38.02,38.09,37.98,37.98,53514.0,31.8872,31.9459,31.8536,31.8536,53514.0
2020-01-24 14:10:00,37.98,38.0,37.95,37.97,13393.0,31.8536,31.8704,31.8285,31.8453,13393.0
2020-01-24 14:15:00,37.97,38.0,37.9,37.92,16069.0,31.8453,31.8704,31.7866,31.8033,16069.0
2020-01-24 14:20:00,37.92,37.92,37.88,37.9,8165.0,31.8033,31.8033,31.7698,31.7866,8165.0
2020-01-24 14:25:00,37.91,37.93,37.84,37.86,32347.0,31.7949,31.8117,31.7362,31.753,32347.0
2020-01-24 14:30:00,37.87,37.93,37.87,37.93,7837.0,31.7614,31.8117,31.7614,31.8117,7837.0
2020-01-24 14:35:00,37.93,37.93,37.88,37.9,9917.0,31.8117,31.8117,31.7698,31.7866,9917.0
2020-01-24 14:40:00,37.91,37.91,37.84,37.84,14150.0,31.7949,31.7949,31.7362,31.7362,14150.0
2020-01-24 14:45:00,37.84,37.84,37.8,37.83,14921.0,31.7362,31.7362,31.7027,31.7278,14921.0
2020-01-24 14:50:00,37.83,37.88,37.83,37.85,22824.0,31.7278,31.7698,31.7278,31.7446,22824.0
2020-01-24 14:55:00,37.88,37.96,37.87,37.96,19286.0,31.7698,31.8369,31.7614,31.8369,19286.0
2020-01-24 15:00:00,37.95,37.99,37.94,37.98,12398.0,31.8285,31.862,31.8201,31.8536,12398.0
2020-01-24 15:05:00,37.98,37.99,37.93,37.93,14016.0,31.8536,31.862,31.8117,31.8117,14016.0
2020-01-24 15:10:00,37.94,37.98,37.92,37.96,14181.0,31.8201,31.8536,31.8033,31.8369,14181.0
2020-01-24 15:15:00,37.95,37.96,37.92,37.95,12654.0,31.8285,31.8369,31.8033,31.8285,12654.0
2020-01-24 15:20:00,37.95,38.0,37.94,37.98,35965.0,31.8285,31.8704,31.8201,31.8536,35965.0
2020-01-24 15:25:00,37.98,37.99,37.96,37.97,20371.0,31.8536,31.862,31.8369,31.8453,20371.0
2020-01-24 15:30:00,37.97,37.97,37.89,37.92,37957.0,31.8453,31.8453,31.7782,31.8033,37957.0
2020-01-24 15:35:00,37.93,38.0,37.91,37.91,35213.0,31.8117,31.8704,31.7949,31.7949,35213.0
2020-01-24 15:40:00,37.9,37.9,37.84,37.84,41722.0,31.7866,31.7866,31.7362,31.7362,41722.0
2020-01-24 15:45:00,37.84,37.88,37.83,37.87,61648.0,31.7362,31.7698,31.7278,31.7614,61648.0
2020-01-24 15:50:00,37.87,37.93,37.83,37.93,111108.0,31.7614,31.8117,31.7278,31.8117,111108.0
2020-01-24 15:55:00,37.93,38.0,37.9,37.94,314737.0,31.8117,31.8704,31.7866,31.8201,314737.0
2020-01-27 09:30:00,37.67,37.78,37.55,37.55,33743.0,31.5937,31.6859,31.493,31.493,33743.0
2020-01-27 09:35:00,37.55,37.55,37.39,37.44,18260.0,31.493,31.493,31.3588,31.4008,18260.0
2020-01-27 09:40:00,37.43,37.43,37.24,37.24,27804.0,31.3924,31.3924,31.233,31.233,27804.0
2020-01-27 09:45:00,37.23,37.34,37.22,37.32,25527.0,31.2246,31.3169,31.2162,31.3001,25527.0
2020-01-27 09:50:00,37.32,37.35,37.26,37.34,30205.0,31.3001,31.3253,31.2498,31.3169,30205.0
2020-01-27 09:55:00,37.33,37.45,37.3,37.44,16999.0,31.3085,31.4091,31.2833,31.4008,16999.0
2020-01-27 10:00:00,37.44,37.44,37.31,37.32,16777.0,31.4008,31.4008,31.2917,31.3001,16777.0
2020-01-27 10:05:00,37.32,37.43,37.28,37.43,23216.0,31.3001,31.3924,31.2666,31.3924,23216.0
2020-01-27 10:10:00,37.43,37.44,37.34,37.37,13657.0,31.3924,31.4008,31.3169,31.342,13657.0
2020-01-27 10:15:00,37.38,37.38,37.18,37.19,18172.0,31.3504,31.3504,31.1827,31.1911,18172.0
2020-01-27 10:20:00,37.18,37.29,37.15,37.27,23593.0,31.1827,31.2749,31.1575,31.2582,23593.0
2020-01-27 10:25:00,37.27,37.3,37.25,37.26,6467.0,31.2582,31.2833,31.2414,31.2498,6467.0
2020-01-27 10:30:00,37.26,37.27,37.12,37.15,16353.0,31.2498,31.2582,31.1324,31.1575,16353.0
2020-01-27 10:35:00,37.15,37.21,37.13,37.2,15902.0,31.1575,31.2079,31.1408,31.1995,15902.0
2020-01-27 10:40:00,37.2,37.23,37.19,37.2,9600.0,31.1995,31.2246,31.1911,31.1995,9600.0
2020-01-27 10:45:00,37.2,37.29,37.19,37.29,16672.0,31.1995,31.2749,31.1911,31.2749,16672.0
2020-01-27 10:50:00,37.28,37.28,37.16,37.16,12214.0,31.2666,31.2666,31.1659,31.1659,12214.0
2020-01-27 10:55:00,37.16,37.19,37.15,37.17,13366.0,31.1659,31.1911,31.1575,31.1743,13366.0
2020-01-27 11:00:00,37.15,37.23,37.12,37.23,13871.0,31.1575,31.2246,31.1324,31.2246,13871.0
2020-01-27 11:05:00,37.23,37.28,37.19,37.2,10995.0,31.2246,31.2666,31.1911,31.1995,10995.0
2020-01-27 11:10:00,37.2,37.2,37.12,37.13,10480.0,31.1995,31.1995,31.1324,31.1408,10480.0
2020-01-27 11:15:00,37.12,37.14,37.1,37.13,8174.0,31.1324,31.1491,31.1156,31.1408,8174.0
2020-01-27 11:20:00,37.13,37.16,37.1,37.11,14974.0,31.1408,31.1659,31.1156,31.124,14974.0
2020-01-27 11:25:00,37.11,37.13,37.06,37.06,10753.0,31.124,31.1408,31.082,31.082,10753.0
2020-01-27 11:30:00,37.06,37.09,37.04,37.06,13967.0,31.082,31.1072,31.0653,31.082,13967.0
2020-01-27 11:35:00,37.07,37.12,37.06,37.09,11207.0,31.0904,31.1324,31.082,31.1072,11207.0
2020-01-27 11:40:00,37.08,37.09,37.01,37.02,8574.0,31.0988,31.1072,31.0401,31.0485,8574.0
2020-01-27 11:45:00,37.02,37.03,36.97,36.98,15822.0,31.0485,31.0569,31.0066,31.015,15822.0
2020-01-27 11:50:00,36.98,37.03,36.96,37.03,21700.0,31.015,31.0569,30.9982,31.0569,21700.0
2020-01-27 11:55:00,37.03,37.06,37.02,37.04,6026.0,31.0569,31.082,31.0485,31.0653,6026.0
2020-01-27 12:00:00,37.04,37.04,36.99,37.0,7189.0,31.0653,31.0653,31.0233,31.0317,7189.0
2020-01-27 12:05:00,37.0,37.02,36.95,36.95,13546.0,31.0317,31.0485,30.9898,30.9898,13546.0
2020-01-27 12:10:00,36.95,36.96,36.88,36.9,18899.0,30.9898,30.9982,30.9311,30.9479,18899.0
2020-01-27 12:15:00,36.9,36.94,36.88,36.89,20866.0,30.9479,30.9814,30.9311,30.9395,20866.0
2020-01-27 12:20:00,36.89,36.96,36.89,36.94,15797.0,30.9395,30.9982,30.9395,30.9814,15797.0
2020-01-27 12:25:00,36.94,36.94,36.86,36.88,13464.0,30.9814,30.9814,30.9143,30.9311,13464.0
2020-01-27 12:30:00,36.89,36.91,36.87,36.88,7805.0,30.9395,30.9562,30.9227,30.9311,7805.0
2020-01-27 12:35:00,36.88,36.91,36.83,36.84,13620.0,30.9311,30.9562,30.8891,30.8975,13620.0
2020-01-27 12:40:00,36.83,36.88,36.82,36.87,21400.0,30.8891,30.9311,30.8808,30.9227,21400.0
2020-01-27 12:45:00,36.87,36.9,36.83,36.88,13173.0,30.9227,30.9479,30.8891,30.9311,13173.0
2020-01-27 12:50:00,36.88,36.9,36.87,36.88,14063.0,30.9311,30.9479,30.9227,30.9311,14063.0
2020-01-27 12:55:00,36.86,36.86,36.83,36.83,6999.0,30.9143,30.9143,30.8891,30.8891,6999.0
2020-01-27 13:00:00,36.84,36.88,36.82,36.87,18947.0,30.8975,30.9311,30.8808,30.9227,18947.0
2020-01-27 13:05:00,36.86,36.87,36.83,36.83,11719.0,30.9143,30.9227,30.8891,30.8891,11719.0
2020-01-27 13:10:00,36.84,36.84,36.82,36.82,9935.0,30.8975,30.8975,30.8808,30.8808,9935.0
2020-01-27 13:15:00,36.82,36.91,36.82,36.91,15188.0,30.8808,30.9562,30.8808,30.9562,15188.0
2020-01-27 13:20:00,36.92,36.93,36.9,36.91,8773.0,30.9646,30.973,30.9479,30.9562,8773.0
2020-01-27 13:25:00,36.9,36.92,36.89,36.91,7129.0,30.9479,30.9646,30.9395,30.9562,7129.0
2020-01-27 13:30:00,36.91,36.93,36.9,36.92,10708.0,30.9562,30.973,30.9479,30.9646,10708.0
2020-01-27 13:35:00,36.92,36.97,36.91,36.95,14161.0,30.9646,31.0066,30.9562,30.9898,14161.0
2020-01-27 13:40:00,36.95,36.95,36.87,36.91,14733.0,30.9898,30.9898,30.9227,30.9562,14733.0
2020-01-27 13:45:00,36.91,36.93,36.9,36.93,9607.0,30.9562,30.973,30.9479,30.973,9607.0
2020-01-27 13:50:00,36.93,36.93,36.89,36.91,14920.0,30.973,30.973,30.9395,30.9562,14920.0
2020-01-27 13:55:00,36.91,36.98,36.91,36.98,16960.0,30.9562,31.015,30.9562,31.015,16960.0
2020-01-27 14:00:00,36.98,37.0,36.96,37.0,12536.0,31.015,31.0317,30.9982,31.0317,12536.0
2020-01-27 14:05:00,37.0,37.06,36.99,37.06,10316.0,31.0317,31.082,31.0233,31.082,10316.0
2020-01-27 14:10:00,37.05,37.06,37.02,37.02,9359.0,31.0737,31.082,31.0485,31.0485,9359.0
2020-01-27 14:15:00,37.02,37.02,36.98,36.99,15239.0,31.0485,31.0485,31.015,31.0233,15239.0
2020-01-27 14:20:00,36.98,37.0,36.97,36.98,8905.0,31.015,31.0317,31.0066,31.015,8905.0
2020-01-27 14:25:00,36.99,37.03,36.97,37.02,14678.0,31.0233,31.0569,31.0066,31.0485,14678.0
2020-01-27 14:30:00,37.02,37.03,36.98,36.99,9892.0,31.0485,31.0569,31.015,31.0233,9892.0
2020-01-27 14:35:00,36.99,37.02,36.99,37.0,13734.0,31.0233,31.0485,31.0233,31.0317,13734.0
2020-01-27 14:40:00,37.02,37.04,36.98,37.0,14601.0,31.0485,31.0653,31.015,31.0317,14601.0
2020-01-27 14:45:00,36.99,37.0,36.97,36.99,10521.0,31.0233,31.0317,31.0066,31.0233,10521.0
2020-01-27 14:50:00,36.99,37.0,36.96,37.0,12412.0,31.0233,31.0317,30.9982,31.0317,12412.0
2020-01-27 14:55:00,37.0,37.01,36.97,37.0,16964.0,31.0317,31.0401,31.0066,31.0317,16964.0
2020-01-27 15:00:00,36.99,37.04,36.99,37.03,16633.0,31.0233,31.0653,31.0233,31.0569,16633.0
2020-01-27 15:05:00,37.02,37.05,37.0,37.02,29048.0,31.0485,31.0737,31.0317,31.0485,29048.0
2020-01-27 15:10:00,37.02,37.03,36.98,37.02,9992.0,31.0485,31.0569,31.015,31.0485,9992.0
2020-01-27 15:15:00,37.02,37.05,37.01,37.05,35919.0,31.0485,31.0737,31.0401,31.0737,35919.0
2020-01-27 15:20:00,37.05,37.09,37.03,37.05,15082.0,31.0737,31.1072,31.0569,31.0737,15082.0
2020-01-27 15:25:00,37.05,37.05,37.02,37.05,15884.0,31.0737,31.0737,31.0485,31.0737,15884.0
2020-01-27 15:30:00,37.04,37.04,36.98,36.98,27910.0,31.0653,31.0653,31.015,31.015,27910.0
2020-01-27 15:35:00,36.98,36.99,36.91,36.96,30075.0,31.015,31.0233,30.9562,30.9982,30075.0
2020-01-27 15:40:00,36.96,36.96,36.92,36.94,16802.0,30.9982,30.9982,30.9646,30.9814,16802.0
2020-01-27 15:45:00,36.93,36.94,36.86,36.87,34025.0,30.973,30.9814,30.9143,30.9227,34025.0
2020-01-27 15:50:00,36.87,36.87,36.82,36.84,53146.0,30.9227,30.9227,30.8808,30.8975,53146.0
2020-01-27 15:55:00,36.84,36.88,36.8,36.81,183146.0,30.8975,30.9311,30.864,30.8724,183146.0
2020-01-28 09:30:00,37.0,37.03,36.89,36.99,23129.0,31.0317,31.0569,30.9395,31.0233,23129.0
2020-01-28 09:35:00,36.97,36.97,36.83,36.95,17335.0,31.0066,31.0066,30.8891,30.9898,17335.0
2020-01-28 09:40:00,36.95,36.96,36.93,36.94,9791.0,30.9898,30.9982,30.973,30.9814,9791.0
2020-01-28 09:45:00,36.94,36.98,36.89,36.98,18999.0,30.9814,31.015,30.9395,31.015,18999.0
2020-01-28 09:50:00,36.98,37.15,36.98,37.13,20133.0,31.015,31.1575,31.015,31.1408,20133.0
2020-01-28 09:55:00,37.14,37.19,37.08,37.11,18054.0,31.1491,31.1911,31.0988,31.124,18054.0
2020-01-28 10:00:00,37.11,37.13,37.06,37.09,19835.0,31.124,31.1408,31.082,31.1072,19835.0
2020-01-28 10:05:00,37.09,37.25,37.09,37.24,12288.0,31.1072,31.2414,31.1072,31.233,12288.0
2020-01-28 10:10:00,37.25,37.29,37.22,37.22,17337.0,31.2414,31.2749,31.2162,31.2162,17337.0
2020-01-28 10:15:00,37.23,37.27,37.19,37.26,12852.0,31.2246,31.2582,31.1911,31.2498,12852.0
2020-01-28 10:20:00,37.25,37.26,37.13,37.16,15542.0,31.2414,31.2498,31.1408,31.1659,15542.0
2020-01-28 10:25:00,37.16,37.16,37.11,37.13,16050.0,31.1659,31.1659,31.124,31.1408,16050.0
2020-01-28 10:30:00,37.14,37.14,37.06,37.09,18568.0,31.1491,31.1491,31.082,31.1072,18568.0
2020-01-28 10:35:00,37.09,37.14,37.09,37.12,8480.0,31.1072,31.1491,31.1072,31.1324,8480.0
2020-01-28 10:40:00,37.12,37.13,37.04,37.13,8127.0,31.1324,31.1408,31.0653,31.1408,8127.0
2020-01-28 10:45:00,37.14,37.14,37.07,37.08,16620.0,31.1491,31.1491,31.0904,31.0988,16620.0
2020-01-28 10:50:00,37.08,37.11,37.05,37.08,14486.0,31.0988,31.124,31.0737,31.0988,14486.0
2020-01-28 10:55:00,37.09,37.2,37.06,37.2,14043.0,31.1072,31.1995,31.082,31.1995,14043.0
2020-01-28 11:00:00,37.22,37.23,37.18,37.19,12385.0,31.2162,31.2246,31.1827,31.1911,12385.0
2020-01-28 11:05:00,37.19,37.28,37.19,37.25,9794.0,31.1911,31.2666,31.1911,31.2414,9794.0
2020-01-28 11:10:00,37.24,37.25,37.2,37.23,11418.0,31.233,31.2414,31.1995,31.2246,11418.0
2020-01-28 11:15:00,37.23,37.24,37.19,37.2,22307.0,31.2246,31.233,31.1911,31.1995,22307.0
2020-01-28 11:20:00,37.2,37.23,37.2,37.2,14968.0,31.1995,31.2246,31.1995,31.1995,14968.0
2020-01-28 11:25:00,37.2,37.26,37.19,37.26,9753.0,31.1995,31.2498,31.1911,31.2498,9753.0
2020-01-28 11:30:00,37.25,37.26,37.23,37.23,7899.0,31.2414,31.2498,31.2246,31.2246,7899.0
2020-01-28 11:35:00,37.24,37.24,37.15,37.16,11902.0,31.233,31.233,31.1575,31.1659,11902.0
2020-01-28 11:40:00,37.15,37.16,37.13,37.15,8454.0,31.1575,31.1659,31.1408,31.1575,8454.0
2020-01-28 11:45:00,37.14,37.15,37.11,37.12,5557.0,31.1491,31.1575,31.124,31.1324,5557.0
2020-01-28 11:50:00,37.12,37.13,37.05,37.05,17397.0,31.1324,31.1408,31.0737,31.0737,17397.0
2020-01-28 11:55:00,37.05,37.05,37.03,37.05,8636.0,31.0737,31.0737,31.0569,31.0737,8636.0
2020-01-28 12:00:00,37.05,37.06,37.04,37.05,3471.0,31.0737,31.082,31.0653,31.0737,3471.0
2020-01-28 12:05:00,37.05,37.09,37.03,37.09,25204.0,31.0737,31.1072,31.0569,31.1072,25204.0
2020-01-28 12:10:00,37.09,37.13,37.08,37.12,5710.0,31.1072,31.1408,31.0988,31.1324,5710.0
2020-01-28 12:15:00,37.13,37.14,37.12,37.14,9848.0,31.1408,31.1491,31.1324,31.1491,9848.0
2020-01-28 12:20:00,37.13,37.19,37.12,37.18,13291.0,31.1408,31.1911,31.1324,31.1827,13291.0
2020-01-28 12:25:00,37.18,37.19,37.13,37.18,13794.0,31.1827,31.1911,31.1408,31.1827,13794.0
2020-01-28 12:30:00,37.18,37.18,37.13,37.13,5552.0,31.1827,31.1827,31.1408,31.1408,5552.0
2020-01-28 12:35:00,37.13,37.13,37.1,37.11,3630.0,31.1408,31.1408,31.1156,31.124,3630.0
2020-01-28 12:40:00,37.1,37.12,37.09,37.12,4680.0,31.1156,31.1324,31.1072,31.1324,4680.0
2020-01-28 12:45:00,37.12,37.13,37.11,37.12,4142.0,31.1324,31.1408,31.124,31.1324,4142.0
2020-01-28 12:50:00,37.12,37.13,37.09,37.09,4996.0,31.1324,31.1408,31.1072,31.1072,4996.0
2020-01-28 12:55:00,37.1,37.1,37.08,37.09,4835.0,31.1156,31.1156,31.0988,31.1072,4835.0
2020-01-28 13:00:00,37.09,37.12,37.08,37.09,7345.0,31.1072,31.1324,31.0988,31.1072,7345.0
2020-01-28 13:05:00,37.09,37.1,37.06,37.07,2800.0,31.1072,31.1156,31.082,31.0904,2800.0
2020-01-28 13:10:00,37.07,37.08,37.05,37.06,5917.0,31.0904,31.0988,31.0737,31.082,5917.0
2020-01-28 13:15:00,37.07,37.07,37.04,37.05,6565.0,31.0904,31.0904,31.0653,31.0737,6565.0
2020-01-28 13:20:00,37.05,37.06,37.05,37.05,7783.0,31.0737,31.082,31.0737,31.0737,7783.0
2020-01-28 13:25:00,37.06,37.06,37.04,37.05,6134.0,31.082,31.082,31.0653,31.0737,6134.0
2020-01-28 13:30:00,37.05,37.08,37.04,37.07,7774.0,31.0737,31.0988,31.0653,31.0904,7774.0
2020-01-28 13:35:00,37.07,37.07,37.06,37.07,3600.0,31.0904,31.0904,31.082,31.0904,3600.0
2020-01-28 13:40:00,37.07,37.1,37.06,37.1,9899.0,31.0904,31.1156,31.082,31.1156,9899.0
2020-01-28 13:45:00,37.1,37.12,37.08,37.12,17952.0,31.1156,31.1324,31.0988,31.1324,17952.0
2020-01-28 13:50:00,37.12,37.13,37.1,37.1,3177.0,31.1324,31.1408,31.1156,31.1156,3177.0
2020-01-28 13:55:00,37.11,37.11,37.07,37.09,10119.0,31.124,31.124,31.0904,31.1072,10119.0
2020-01-28 14:00:00,37.09,37.09,37.07,37.09,8338.0,31.1072,31.1072,31.0904,31.1072,8338.0
2020-01-28 14:05:00,37.09,37.1,37.08,37.09,5389.0,31.1072,31.1156,31.0988,31.1072,5389.0
2020-01-28 14:10:00,37.09,37.14,37.07,37.14,13935.0,31.1072,31.1491,31.0904,31.1491,13935.0
2020-01-28 14:15:00,37.14,37.16,37.13,37.15,9547.0,31.1491,31.1659,31.1408,31.1575,9547.0
2020-01-28 14:20:00,37.15,37.15,37.1,37.11,8618.0,31.1575,31.1575,31.1156,31.124,8618.0
2020-01-28 14:25:00,37.11,37.12,37.1,37.1,8092.0,31.124,31.1324,31.1156,31.1156,8092.0
2020-01-28 14:30:00,37.1,37.12,37.08,37.12,7030.0,31.1156,31.1324,31.0988,31.1324,7030.0
2020-01-28 14:35:00,37.12,37.18,37.12,37.16,10608.0,31.1324,31.1827,31.1324,31.1659,10608.0
2020-01-28 14:40:00,37.17,37.17,37.14,37.15,12900.0,31.1743,31.1743,31.1491,31.1575,12900.0
2020-01-28 14:45:00,37.15,37.17,37.13,37.14,10047.0,31.1575,31.1743,31.1408,31.1491,10047.0
2020-01-28 14:50:00,37.13,37.14,37.09,37.09,11980.0,31.1408,31.1491,31.1072,31.1072,11980.0
2020-01-28 14:55:00,37.1,37.12,37.08,37.09,11248.0,31.1156,31.1324,31.0988,31.1072,11248.0
2020-01-28 15:00:00,37.09,37.09,37.06,37.07,7333.0,31.1072,31.1072,31.082,31.0904,7333.0
2020-01-28 15:05:00,37.07,37.07,37.02,37.04,16119.0,31.0904,31.0904,31.0485,31.0653,16119.0
2020-01-28 15:10:00,37.04,37.1,37.03,37.09,9336.0,31.0653,31.1156,31.0569,31.1072,9336.0
2020-01-28 15:15:00,37.08,37.08,37.06,37.08,7875.0,31.0988,31.0988,31.082,31.0988,7875.0
2020-01-28 15:20:00,37.08,37.12,37.07,37.09,14650.0,31.0988,31.1324,31.0904,31.1072,14650.0
2020-01-28 15:25:00,37.09,37.12,37.07,37.09,14029.0,31.1072,31.1324,31.0904,31.1072,14029.0
2020-01-28 15:30:00,37.09,37.1,37.06,37.07,20141.0,31.1072,31.1156,31.082,31.0904,20141.0
2020-01-28 15:35:00,37.07,37.1,37.05,37.05,23920.0,31.0904,31.1156,31.0737,31.0737,23920.0
2020-01-28 15:40:00,37.06,37.07,37.03,37.04,18610.0,31.082,31.0904,31.0569,31.0653,18610.0
2020-01-28 15:45:00,37.05,37.05,37.03,37.05,27233.0,31.0737,31.0737,31.0569,31.0737,27233.0
2020-01-28 15:50:00,37.04,37.06,37.01,37.03,72495.0,31.0653,31.082,31.0401,31.0569,72495.0
2020-01-28 15:55:00,37.03,37.05,36.99,37.0,161019.0,31.0569,31.0737,31.0233,31.0317,161019.0
2020-01-29 09:30:00,36.96,37.0,36.93,36.96,14168.0,30.9982,31.0317,30.973,30.9982,14168.0
2020-01-29 09:35:00,36.98,36.98,36.84,36.86,8500.0,31.015,31.015,30.8975,30.9143,8500.0
2020-01-29 09:40:00,36.86,36.87,36.79,36.79,11230.0,30.9143,30.9227,30.8556,30.8556,11230.0
2020-01-29 09:45:00,36.8,36.82,36.74,36.81,20058.0,30.864,30.8808,30.8137,30.8724,20058.0
2020-01-29 09:50:00,36.82,36.87,36.81,36.82,8164.0,30.8808,30.9227,30.8724,30.8808,8164.0
2020-01-29 09:55:00,36.81,36.81,36.72,36.75,9991.0,30.8724,30.8724,30.7969,30.8221,9991.0
2020-01-29 10:00:00,36.76,36.76,36.67,36.67,10687.0,30.8304,30.8304,30.755,30.755,10687.0
2020-01-29 10:05:00,36.66,36.67,36.58,36.61,24481.0,30.7466,30.755,30.6795,30.7046,24481.0
2020-01-29 10:10:00,36.61,36.68,36.59,36.61,53959.0,30.7046,30.7633,30.6879,30.7046,53959.0
2020-01-29 10:15:00,36.62,36.67,36.6,36.64,20590.0,30.713,30.755,30.6962,30.7298,20590.0
2020-01-29 10:20:00,36.64,36.69,36.62,36.66,22918.0,30.7298,30.7717,30.713,30.7466,22918.0
2020-01-29 10:25:00,36.66,36.72,36.64,36.65,28934.0,30.7466,30.7969,30.7298,30.7382,28934.0
2020-01-29 10:30:00,36.64,36.65,36.54,36.59,50462.0,30.7298,30.7382,30.6459,30.6879,50462.0
2020-01-29 10:35:00,36.59,36.7,36.59,36.68,19818.0,30.6879,30.7801,30.6879,30.7633,19818.0
2020-01-29 10:40:00,36.68,36.68,36.63,36.64,12570.0,30.7633,30.7633,30.7214,30.7298,12570.0
2020-01-29 10:45:00,36.63,36.67,36.61,36.66,15056.0,30.7214,30.755,30.7046,30.7466,15056.0
2020-01-29 10:50:00,36.66,36.76,36.66,36.76,12173.0,30.7466,30.8304,30.7466,30.8304,12173.0
2020-01-29 10:55:00,36.76,36.77,36.72,36.76,10813.0,30.8304,30.8388,30.7969,30.8304,10813.0
2020-01-29 11:00:00,36.77,36.78,36.7,36.7,9650.0,30.8388,30.8472,30.7801,30.7801,9650.0
2020-01-29 11:05:00,36.69,36.69,36.62,36.67,13576.0,30.7717,30.7717,30.713,30.755,13576.0
2020-01-29 11:10:00,36.69,36.7,36.66,36.68,8855.0,30.7717,30.7801,30.7466,30.7633,8855.0
2020-01-29 11:15:00,36.68,36.68,36.61,36.62,11105.0,30.7633,30.7633,30.7046,30.713,11105.0
2020-01-29 11:20:00,36.62,36.68,36.6,36.68,15963.0,30.713,30.7633,30.6962,30.7633,15963.0
2020-01-29 11:25:00,36.68,36.71,36.63,36.7,17734.0,30.7633,30.7885,30.7214,30.7801,17734.0
2020-01-29 11:30:00,36.7,36.72,36.61,36.62,23205.0,30.7801,30.7969,30.7046,30.713,23205.0
2020-01-29 11:35:00,36.62,36.63,36.59,36.61,30824.0,30.713,30.7214,30.6879,30.7046,30824.0
2020-01-29 11:40:00,36.63,36.63,36.56,36.57,9669.0,30.7214,30.7214,30.6627,30.6711,9669.0
2020-01-29 11:45:00,36.56,36.59,36.55,36.55,14012.0,30.6627,30.6879,30.6543,30.6543,14012.0
2020-01-29 11:50:00,36.56,36.57,36.53,36.53,9125.0,30.6627,30.6711,30.6375,30.6375,9125.0
2020-01-29 11:55:00,36.53,36.54,36.49,36.51,13142.0,30.6375,30.6459,30.604,30.6208,13142.0
2020-01-29 12:00:00,36.51,36.51,36.41,36.41,7978.0,30.6208,30.6208,30.5369,30.5369,7978.0
2020-01-29 12:05:00,36.4,36.46,36.36,36.45,20447.0,30.5285,30.5788,30.495,30.5704,20447.0
2020-01-29 12:10:00,36.45,36.45,36.42,36.43,14844.0,30.5704,30.5704,30.5453,30.5537,14844.0
2020-01-29 12:15:00,36.44,36.48,36.42,36.46,13428.0,30.5621,30.5956,30.5453,30.5788,13428.0
2020-01-29 12:20:00,36.47,36.5,36.46,36.5,6293.0,30.5872,30.6124,30.5788,30.6124,6293.0
2020-01-29 12:25:00,36.5,36.5,36.43,36.48,24541.0,30.6124,30.6124,30.5537,30.5956,24541.0
2020-01-29 12:30:00,36.49,36.51,36.47,36.47,35778.0,30.604,30.6208,30.5872,30.5872,35778.0
2020-01-29 12:35:00,36.47,36.55,36.46,36.52,25942.0,30.5872,30.6543,30.5788,30.6292,25942.0
2020-01-29 12:40:00,36.53,36.61,36.53,36.59,14198.0,30.6375,30.7046,30.6375,30.6879,14198.0
2020-01-29 12:45:00,36.59,36.66,36.59,36.64,10571.0,30.6879,30.7466,30.6879,30.7298,10571.0
2020-01-29 12:50:00,36.65,36.66,36.6,36.63,9544.0,30.7382,30.7466,30.6962,30.7214,9544.0
2020-01-29 12:55:00,36.63,36.66,36.62,36.64,17729.0,30.7214,30.7466,30.713,30.7298,17729.0
2020-01-29 13:00:00,36.63,36.69,36.63,36.69,9617.0,30.7214,30.7717,30.7214,30.7717,9617.0
2020-01-29 13:05:00,36.69,36.74,36.66,36.74,9515.0,30.7717,30.8137,30.7466,30.8137,9515.0
2020-01-29 13:10:00,36.74,36.76,36.72,36.75,14850.0,30.8137,30.8304,30.7969,30.8221,14850.0
2020-01-29 13:15:00,36.75,36.75,36.71,36.74,8683.0,30.8221,30.8221,30.7885,30.8137,8683.0
2020-01-29 13:20:00,36.74,36.75,36.7,36.71,6191.0,30.8137,30.8221,30.7801,30.7885,6191.0
2020-01-29 13:25:00,36.72,36.75,36.71,36.75,7224.0,30.7969,30.8221,30.7885,30.8221,7224.0
2020-01-29 13:30:00,36.74,36.8,36.73,36.8,8966.0,30.8137,30.864,30.8053,30.864,8966.0
2020-01-29 13:35:00,36.79,36.86,36.77,36.85,15602.0,30.8556,30.9143,30.8388,30.9059,15602.0
2020-01-29 13:40:00,36.85,36.88,36.85,36.88,5090.0,30.9059,30.9311,30.9059,30.9311,5090.0
2020-01-29 13:45:00,36.87,36.94,36.84,36.94,23547.0,30.9227,30.9814,30.8975,30.9814,23547.0
2020-01-29 13:50:00,36.94,37.01,36.94,37.0,43708.0,30.9814,31.0401,30.9814,31.0317,43708.0
2020-01-29 13:55:00,36.99,37.02,36.99,37.02,22917.0,31.0233,31.0485,31.0233,31.0485,22917.0
2020-01-29 14:00:00,37.01,37.08,36.99,37.07,20449.0,31.0401,31.0988,31.0233,31.0904,20449.0
2020-01-29 14:05:00,37.08,37.09,37.02,37.02,10863.0,31.0988,31.1072,31.0485,31.0485,10863.0
2020-01-29 14:10:00,37.03,37.04,37.01,37.04,17954.0,31.0569,31.0653,31.0401,31.0653,17954.0
2020-01-29 14:15:00,37.04,37.05,36.98,37.01,14644.0,31.0653,31.0737,31.015,31.0401,14644.0
2020-01-29 14:20:00,37.01,37.02,36.94,36.95,14443.0,31.0401,31.0485,30.9814,30.9898,14443.0
2020-01-29 14:25:00,36.95,37.03,36.94,37.03,9440.0,30.9898,31.0569,30.9814,31.0569,9440.0
2020-01-29 14:30:00,37.03,37.03,36.98,36.98,10618.0,31.0569,31.0569,31.015,31.015,10618.0
2020-01-29 14:35:00,36.98,37.03,36.96,37.03,9325.0,31.015,31.0569,30.9982,31.0569,9325.0
2020-01-29 14:40:00,37.03,37.06,37.01,37.05,22853.0,31.0569,31.082,31.0401,31.0737,22853.0
2020-01-29 14:45:00,37.05,37.11,37.03,37.11,11630.0,31.0737,31.124,31.0569,31.124,11630.0
2020-01-29 14:50:00,37.11,37.11,37.05,37.09,14721.0,31.124,31.124,31.0737,31.1072,14721.0
2020-01-29 14:55:00,37.09,37.1,37.06,37.1,14124.0,31.1072,31.1156,31.082,31.1156,14124.0
2020-01-29 15:00:00,37.11,37.11,37.03,37.05,19714.0,31.124,31.124,31.0569,31.0737,19714.0
2020-01-29 15:05:00,37.06,37.12,37.06,37.12,18949.0,31.082,31.1324,31.082,31.1324,18949.0
2020-01-29 15:10:00,37.12,37.14,37.07,37.07,23601.0,31.1324,31.1491,31.0904,31.0904,23601.0
2020-01-29 15:15:00,37.07,37.13,37.03,37.12,20184.0,31.0904,31.1408,31.0569,31.1324,20184.0
2020-01-29 15:20:00,37.12,37.12,37.07,37.11,14161.0,31.1324,31.1324,31.0904,31.124,14161.0
2020-01-29 15:25:00,37.11,37.17,37.11,37.15,12110.0,31.124,31.1743,31.124,31.1575,12110.0
2020-01-29 15:30:00,37.14,37.15,37.11,37.13,21237.0,31.1491,31.1575,31.124,31.1408,21237.0
2020-01-29 15:35:00,37.13,37.21,37.12,37.2,34831.0,31.1408,31.2079,31.1324,31.1995,34831.0
2020-01-29 15:40:00,37.2,37.23,37.18,37.23,31811.0,31.1995,31.2246,31.1827,31.2246,31811.0
2020-01-29 15:45:00,37.23,37.24,37.2,37.2,42653.0,31.2246,31.233,31.1995,31.1995,42653.0
2020-01-29 15:50:00,37.2,37.26,37.18,37.23,85262.0,31.1995,31.2498,31.1827,31.2246,85262.0
2020-01-29 15:55:00,37.23,37.25,37.13,37.15,156712.0,31.2246,31.2414,31.1408,31.1575,156712.0
2020-01-30 09:30:00,37.2,37.2,36.89,36.99,38525.0,31.1995,31.1995,30.9395,31.0233,38525.0
2020-01-30 09:35:00,37.01,37.05,36.94,36.96,11580.0,31.0401,31.0737,30.9814,30.9982,11580.0
2020-01-30 09:40:00,36.96,36.96,36.81,36.92,14570.0,30.9982,30.9982,30.8724,30.9646,14570.0
2020-01-30 09:45:00,36.93,36.95,36.76,36.77,17591.0,30.973,30.9898,30.8304,30.8388,17591.0
2020-01-30 09:50:00,36.77,36.79,36.58,36.58,21764.0,30.8388,30.8556,30.6795,30.6795,21764.0
2020-01-30 09:55:00,36.59,36.82,36.59,36.76,19740.0,30.6879,30.8808,30.6879,30.8304,19740.0
2020-01-30 10:00:00,36.76,36.91,36.76,36.91,8788.0,30.8304,30.9562,30.8304,30.9562,8788.0
2020-01-30 10:05:00,36.91,36.94,36.83,36.85,12548.0,30.9562,30.9814,30.8891,30.9059,12548.0
2020-01-30 10:10:00,36.86,36.91,36.8,36.9,16599.0,30.9143,30.9562,30.864,30.9479,16599.0
2020-01-30 10:15:00,36.91,36.93,36.83,36.85,17894.0,30.9562,30.973,30.8891,30.9059,17894.0
2020-01-30 10:20:00,36.84,36.89,36.81,36.87,15786.0,30.8975,30.9395,30.8724,30.9227,15786.0
2020-01-30 10:25:00,36.87,36.9,36.85,36.87,9042.0,30.9227,30.9479,30.9059,30.9227,9042.0
2020-01-30 10:30:00,36.87,36.9,36.85,36.89,9342.0,30.9227,30.9479,30.9059,30.9395,9342.0
2020-01-30 10:35:00,36.89,36.9,36.83,36.87,9544.0,30.9395,30.9479,30.8891,30.9227,9544.0
2020-01-30 10:40:00,36.87,36.87,36.81,36.82,10506.0,30.9227,30.9227,30.8724,30.8808,10506.0
2020-01-30 10:45:00,36.82,36.82,36.72,36.75,14210.0,30.8808,30.8808,30.7969,30.8221,14210.0
2020-01-30 10:50:00,36.74,36.81,36.72,36.79,8789.0,30.8137,30.8724,30.7969,30.8556,8789.0
2020-01-30 10:55:00,36.78,36.8,36.75,36.79,20206.0,30.8472,30.864,30.8221,30.8556,20206.0
2020-01-30 11:00:00,36.8,36.87,36.8,36.87,24472.0,30.864,30.9227,30.864,30.9227,24472.0
2020-01-30 11:05:00,36.87,36.94,36.87,36.92,8718.0,30.9227,30.9814,30.9227,30.9646,8718.0
2020-01-30 11:10:00,36.93,37.03,36.92,37.01,14254.0,30.973,31.0569,30.9646,31.0401,14254.0
2020-01-30 11:15:00,37.0,37.05,36.96,37.05,7730.0,31.0317,31.0737,30.9982,31.0737,7730.0
2020-01-30 11:20:00,37.04,37.04,37.0,37.03,39004.0,31.0653,31.0653,31.0317,31.0569,39004.0
2020-01-30 11:25:00,37.02,37.03,36.95,37.01,11061.0,31.0485,31.0569,30.9898,31.0401,11061.0
2020-01-30 11:30:00,37.01,37.06,37.0,37.05,15948.0,31.0401,31.082,31.0317,31.0737,15948.0
2020-01-30 11:35:00,37.05,37.1,37.04,37.08,9927.0,31.0737,31.1156,31.0653,31.0988,9927.0
2020-01-30 11:40:00,37.08,37.14,37.08,37.12,9200.0,31.0988,31.1491,31.0988,31.1324,9200.0
2020-01-30 11:45:00,37.12,37.12,37.09,37.09,11069.0,31.1324,31.1324,31.1072,31.1072,11069.0
2020-01-30 11:50:00,37.09,37.1,37.04,37.05,46555.0,31.1072,31.1156,31.0653,31.0737,46555.0
2020-01-30 11:55:00,37.05,37.06,37.03,37.04,27282.0,31.0737,31.082,31.0569,31.0653,27282.0
2020-01-30 12:00:00,37.04,37.06,37.02,37.05,21218.0,31.0653,31.082,31.0485,31.0737,21218.0
2020-01-30 12:05:00,37.04,37.06,37.03,37.05,13807.0,31.0653,31.082,31.0569,31.0737,13807.0
2020-01-30 12:10:00,37.05,37.08,37.04,37.08,8036.0,31.0737,31.0988,31.0653,31.0988,8036.0
2020-01-30 12:15:00,37.08,37.09,37.06,37.07,6528.0,31.0988,31.1072,31.082,31.0904,6528.0
2020-01-30 12:20:00,37.08,37.09,37.07,37.09,7258.0,31.0988,31.1072,31.0904,31.1072,7258.0
2020-01-30 12:25:00,37.08,37.09,37.04,37.05,11528.0,31.0988,31.1072,31.0653,31.0737,11528.0
2020-01-30 12:30:00,37.05,37.06,37.04,37.05,1668.0,31.0737,31.082,31.0653,31.0737,1668.0
2020-01-30 12:35:00,37.06,37.06,37.0,37.01,32536.0,31.082,31.082,31.0317,31.0401,32536.0
2020-01-30 12:40:00,37.01,37.02,36.99,37.02,16972.0,31.0401,31.0485,31.0233,31.0485,16972.0
2020-01-30 12:45:00,37.02,37.02,36.98,36.98,20092.0,31.0485,31.0485,31.015,31.015,20092.0
2020-01-30 12:50:00,37.0,37.05,36.99,37.03,16736.0,31.0317,31.0737,31.0233,31.0569,16736.0
2020-01-30 12:55:00,37.03,37.04,37.02,37.02,7340.0,31.0569,31.0653,31.0485,31.0485,7340.0
2020-01-30 13:00:00,37.03,37.06,37.03,37.05,15357.0,31.0569,31.082,31.0569,31.0737,15357.0
2020-01-30 13:05:00,37.06,37.06,36.98,36.98,26851.0,31.082,31.082,31.015,31.015,26851.0
2020-01-30 13:10:00,36.98,37.01,36.94,36.95,11661.0,31.015,31.0401,30.9814,30.9898,11661.0
2020-01-30 13:15:00,36.94,36.95,36.88,36.88,7379.0,30.9814,30.9898,30.9311,30.9311,7379.0
2020-01-30 13:20:00,36.89,36.9,36.85,36.9,11805.0,30.9395,30.9479,30.9059,30.9479,11805.0
2020-01-30 13:25:00,36.89,36.9,36.87,36.87,13953.0,30.9395,30.9479,30.9227,30.9227,13953.0
2020-01-30 13:30:00,36.87,36.89,36.85,36.87,17691.0,30.9227,30.9395,30.9059,30.9227,17691.0
2020-01-30 13:35:00,36.87,36.9,36.84,36.9,33169.0,30.9227,30.9479,30.8975,30.9479,33169.0
2020-01-30 13:40:00,36.9,36.94,36.89,36.94,10876.0,30.9479,30.9814,30.9395,30.9814,10876.0
2020-01-30 13:45:00,36.93,36.94,36.88,36.89,9143.0,30.973,30.9814,30.9311,30.9395,9143.0
2020-01-30 13:50:00,36.88,36.88,36.86,36.87,8909.0,30.9311,30.9311,30.9143,30.9227,8909.0
2020-01-30 13:55:00,36.86,36.87,36.83,36.87,12595.0,30.9143,30.9227,30.8891,30.9227,12595.0
2020-01-30 14:00:00,36.87,36.9,36.86,36.89,8826.0,30.9227,30.9479,30.9143,30.9395,8826.0
2020-01-30 14:05:00,36.89,36.9,36.85,36.87,12548.0,30.9395,30.9479,30.9059,30.9227,12548.0
2020-01-30 14:10:00,36.88,36.91,36.87,36.91,8307.0,30.9311,30.9562,30.9227,30.9562,8307.0
2020-01-30 14:15:00,36.9,36.92,36.9,36.91,15665.0,30.9479,30.9646,30.9479,30.9562,15665.0
2020-01-30 14:20:00,36.91,36.97,36.91,36.93,10807.0,30.9562,31.0066,30.9562,30.973,10807.0
2020-01-30 14:25:00,36.93,36.96,36.91,36.91,35297.0,30.973,30.9982,30.9562,30.9562,35297.0
2020-01-30 14:30:00,36.91,36.92,36.88,36.91,16266.0,30.9562,30.9646,30.9311,30.9562,16266.0
2020-01-30 14:35:00,36.92,36.92,36.88,36.92,8545.0,30.9646,30.9646,30.9311,30.9646,8545.0
2020-01-30 14:40:00,36.91,37.03,36.91,36.97,22496.0,30.9562,31.0569,30.9562,31.0066,22496.0
2020-01-30 14:45:00,36.96,36.99,36.94,36.97,23839.0,30.9982,31.0233,30.9814,31.0066,23839.0
2020-01-30 14:50:00,36.98,36.99,36.93,36.96,16609.0,31.015,31.0233,30.973,30.9982,16609.0
2020-01-30 14:55:00,36.95,37.01,36.95,36.98,12901.0,30.9898,31.0401,30.9898,31.015,12901.0
2020-01-30 15:00:00,36.99,37.06,36.98,37.05,15407.0,31.0233,31.082,31.015,31.0737,15407.0
2020-01-30 15:05:00,37.05,37.05,37.01,37.02,16719.0,31.0737,31.0737,31.0401,31.0485,16719.0
2020-01-30 15:10:00,37.02,37.05,37.02,37.05,16388.0,31.0485,31.0737,31.0485,31.0737,16388.0
2020-01-30 15:15:00,37.05,37.09,37.03,37.06,18012.0,31.0737,31.1072,31.0569,31.082,18012.0
2020-01-30 15:20:00,37.05,37.14,37.05,37.1,22383.0,31.0737,31.1491,31.0737,31.1156,22383.0
2020-01-30 15:25:00,37.1,37.1,37.04,37.08,17050.0,31.1156,31.1156,31.0653,31.0988,17050.0
2020-01-30 15:30:00,37.08,37.13,37.07,37.13,23184.0,31.0988,31.1408,31.0904,31.1408,23184.0
2020-01-30 15:35:00,37.14,37.15,37.1,37.14,22464.0,31.1491,31.1575,31.1156,31.1491,22464.0
2020-01-30 15:40:00,37.14,37.17,37.12,37.16,20618.0,31.1491,31.1743,31.1324,31.1659,20618.0
2020-01-30 15:45:00,37.16,37.2,37.14,37.18,35868.0,31.1659,31.1995,31.1491,31.1827,35868.0
2020-01-30 15:50:00,37.18,37.22,37.16,37.18,76275.0,31.1827,31.2162,31.1659,31.1827,76275.0
2020-01-30 15:55:00,37.18,37.22,37.16,37.16,188164.0,31.1827,31.2162,31.1659,31.1659,188164.0
2020-01-31 09:30:00,36.7,36.81,36.7,36.77,18456.0,31.0304,31.1234,31.0304,31.0896,18456.0
2020-01-31 09:35:00,36.8,36.92,36.8,36.91,6900.0,31.115,31.2164,31.115,31.208,6900.0
2020-01-31 09:40:00,36.91,36.91,36.86,36.87,9774.0,31.208,31.208,31.1657,31.1742,9774.0
2020-01-31 09:45:00,36.87,36.88,36.8,36.84,12337.0,31.1742,31.1826,31.115,31.1488,12337.0
2020-01-31 09:50:00,36.84,36.93,36.83,36.84,33879.0,31.1488,31.2249,31.1403,31.1488,33879.0
2020-01-31 09:55:00,36.84,36.92,36.83,36.86,12056.0,31.1488,31.2164,31.1403,31.1657,12056.0
2020-01-31 10:00:00,36.88,36.93,36.8,36.93,35422.0,31.1826,31.2249,31.115,31.2249,35422.0
2020-01-31 10:05:00,36.94,37.04,36.91,36.99,17894.0,31.2334,31.3179,31.208,31.2756,17894.0
2020-01-31 10:10:00,37.0,37.08,36.97,37.08,15865.0,31.2841,31.3517,31.2587,31.3517,15865.0
2020-01-31 10:15:00,37.08,37.14,37.06,37.07,16878.0,31.3517,31.4025,31.3348,31.3433,16878.0
2020-01-31 10:20:00,37.07,37.08,37.02,37.05,23341.0,31.3433,31.3517,31.301,31.3264,23341.0
2020-01-31 10:25:00,37.06,37.09,36.98,37.0,34936.0,31.3348,31.3602,31.2672,31.2841,34936.0
2020-01-31 10:30:00,37.0,37.0,36.94,36.95,15583.0,31.2841,31.2841,31.2334,31.2418,15583.0
2020-01-31 10:35:00,36.95,36.98,36.93,36.94,14103.0,31.2418,31.2672,31.2249,31.2334,14103.0
2020-01-31 10:40:00,36.93,37.01,36.93,36.99,43381.0,31.2249,31.2925,31.2249,31.2756,43381.0
2020-01-31 10:45:00,37.0,37.01,36.97,37.01,32057.0,31.2841,31.2925,31.2587,31.2925,32057.0
2020-01-31 10:50:00,37.02,37.05,37.0,37.03,18444.0,31.301,31.3264,31.2841,31.3094,18444.0
2020-01-31 10:55:00,37.05,37.07,37.03,37.05,14332.0,31.3264,31.3433,31.3094,31.3264,14332.0
2020-01-31 11:00:00,37.04,37.06,37.02,37.04,15774.0,31.3179,31.3348,31.301,31.3179,15774.0
2020-01-31 11:05:00,37.03,37.05,37.0,37.02,10203.0,31.3094,31.3264,31.2841,31.301,10203.0
2020-01-31 11:10:00,37.01,37.03,36.94,36.95,14859.0,31.2925,31.3094,31.2334,31.2418,14859.0
2020-01-31 11:15:00,36.95,36.99,36.91,36.97,21851.0,31.2418,31.2756,31.208,31.2587,21851.0
2020-01-31 11:20:00,36.96,36.96,36.89,36.89,22414.0,31.2503,31.2503,31.1911,31.1911,22414.0
2020-01-31 11:25:00,36.89,36.9,36.79,36.79,54840.0,31.1911,31.1995,31.1065,31.1065,54840.0
2020-01-31 11:30:00,36.8,36.81,36.72,36.73,12324.0,31.115,31.1234,31.0473,31.0558,12324.0
2020-01-31 11:35:00,36.74,36.75,36.66,36.66,34464.0,31.0642,31.0727,30.9966,30.9966,34464.0
2020-01-31 11:40:00,36.67,36.73,36.65,36.7,25039.0,31.0051,31.0558,30.9882,31.0304,25039.0
2020-01-31 11:45:00,36.7,36.74,36.7,36.73,16440.0,31.0304,31.0642,31.0304,31.0558,16440.0
2020-01-31 11:50:00,36.73,36.77,36.7,36.77,15023.0,31.0558,31.0896,31.0304,31.0896,15023.0
2020-01-31 11:55:00,36.78,36.78,36.74,36.76,8242.0,31.0981,31.0981,31.0642,31.0812,8242.0
2020-01-31 12:00:00,36.76,36.79,36.74,36.76,15893.0,31.0812,31.1065,31.0642,31.0812,15893.0
2020-01-31 12:05:00,36.76,36.78,36.75,36.75,10414.0,31.0812,31.0981,31.0727,31.0727,10414.0
2020-01-31 12:10:00,36.76,36.78,36.74,36.74,11960.0,31.0812,31.0981,31.0642,31.0642,11960.0
2020-01-31 12:15:00,36.73,36.77,36.73,36.77,11754.0,31.0558,31.0896,31.0558,31.0896,11754.0
2020-01-31 12:20:00,36.77,36.81,36.77,36.78,7177.0,31.0896,31.1234,31.0896,31.0981,7177.0
2020-01-31 12:25:00,36.78,36.85,36.77,36.83,12357.0,31.0981,31.1573,31.0896,31.1403,12357.0
2020-01-31 12:30:00,36.82,36.84,36.81,36.84,9969.0,31.1319,31.1488,31.1234,31.1488,9969.0
2020-01-31 12:35:00,36.83,36.83,36.77,36.77,15535.0,31.1403,31.1403,31.0896,31.0896,15535.0
2020-01-31 12:40:00,36.77,36.78,36.72,36.78,22858.0,31.0896,31.0981,31.0473,31.0981,22858.0
2020-01-31 12:45:00,36.78,36.78,36.71,36.71,13099.0,31.0981,31.0981,31.0389,31.0389,13099.0
2020-01-31 12:50:00,36.71,36.71,36.65,36.69,12568.0,31.0389,31.0389,30.9882,31.022,12568.0
2020-01-31 12:55:00,36.69,36.71,36.66,36.69,9706.0,31.022,31.0389,30.9966,31.022,9706.0
2020-01-31 13:00:00,36.68,36.73,36.68,36.72,12963.0,31.0135,31.0558,31.0135,31.0473,12963.0
2020-01-31 13:05:00,36.71,36.72,36.69,36.7,27861.0,31.0389,31.0473,31.022,31.0304,27861.0
2020-01-31 13:10:00,36.69,36.7,36.66,36.67,9298.0,31.022,31.0304,30.9966,31.0051,9298.0
2020-01-31 13:15:00,36.67,36.7,36.67,36.7,13502.0,31.0051,31.0304,31.0051,31.0304,13502.0
2020-01-31 13:20:00,36.7,36.72,36.68,36.72,11432.0,31.0304,31.0473,31.0135,31.0473,11432.0
2020-01-31 13:25:00,36.72,36.74,36.69,36.73,13395.0,31.0473,31.0642,31.022,31.0558,13395.0
2020-01-31 13:30:00,36.74,36.76,36.7,36.73,16493.0,31.0642,31.0812,31.0304,31.0558,16493.0
2020-01-31 13:35:00,36.73,36.74,36.67,36.69,13862.0,31.0558,31.0642,31.0051,31.022,13862.0
2020-01-31 13:40:00,36.69,36.71,36.67,36.7,16189.0,31.022,31.0389,31.0051,31.0304,16189.0
2020-01-31 13:45:00,36.69,36.72,36.68,36.7,16661.0,31.022,31.0473,31.0135,31.0304,16661.0
2020-01-31 13:50:00,36.7,36.78,36.68,36.77,13039.0,31.0304,31.0981,31.0135,31.0896,13039.0
2020-01-31 13:55:00,36.78,36.78,36.74,36.75,9974.0,31.0981,31.0981,31.0642,31.0727,9974.0
2020-01-31 14:00:00,36.75,36.81,36.75,36.8,46079.0,31.0727,31.1234,31.0727,31.115,46079.0
2020-01-31 14:05:00,36.8,36.8,36.73,36.75,13736.0,31.115,31.115,31.0558,31.0727,13736.0
2020-01-31 14:10:00,36.76,36.78,36.76,36.77,10414.0,31.0812,31.0981,31.0812,31.0896,10414.0
2020-01-31 14:15:00,36.77,36.85,36.75,36.85,17899.0,31.0896,31.1573,31.0727,31.1573,17899.0
2020-01-31 14:20:00,36.85,36.86,36.78,36.8,19219.0,31.1573,31.1657,31.0981,31.115,19219.0
2020-01-31 14:25:00,36.8,36.84,36.77,36.84,12897.0,31.115,31.1488,31.0896,31.1488,12897.0
2020-01-31 14:30:00,36.84,36.89,36.81,36.87,20070.0,31.1488,31.1911,31.1234,31.1742,20070.0
2020-01-31 14:35:00,36.87,36.95,36.87,36.93,19747.0,31.1742,31.2418,31.1742,31.2249,19747.0
2020-01-31 14:40:00,36.93,36.95,36.92,36.93,15843.0,31.2249,31.2418,31.2164,31.2249,15843.0
2020-01-31 14:45:00,36.93,36.93,36.85,36.86,24324.0,31.2249,31.2249,31.1573,31.1657,24324.0
2020-01-31 14:50:00,36.85,36.85,36.79,36.83,21579.0,31.1573,31.1573,31.1065,31.1403,21579.0
2020-01-31 14:55:00,36.82,36.89,36.82,36.86,27439.0,31.1319,31.1911,31.1319,31.1657,27439.0
2020-01-31 15:00:00,36.86,36.94,36.86,36.93,26913.0,31.1657,31.2334,31.1657,31.2249,26913.0
2020-01-31 15:05:00,36.93,36.93,36.87,36.89,29764.0,31.2249,31.2249,31.1742,31.1911,29764.0
2020-01-31 15:10:00,36.89,36.89,36.84,36.85,24297.0,31.1911,31.1911,31.1488,31.1573,24297.0
2020-01-31 15:15:00,36.85,36.88,36.82,36.87,32182.0,31.1573,31.1826,31.1319,31.1742,32182.0
2020-01-31 15:20:00,36.87,36.9,36.84,36.87,26863.0,31.1742,31.1995,31.1488,31.1742,26863.0
2020-01-31 15:25:00,36.87,36.91,36.83,36.89,49230.0,31.1742,31.208,31.1403,31.1911,49230.0
2020-01-31 15:30:00,36.89,36.91,36.83,36.86,45069.0,31.1911,31.208,31.1403,31.1657,45069.0
2020-01-31 15:35:00,36.87,36.87,36.82,36.83,48527.0,31.1742,31.1742,31.1319,31.1403,48527.0
2020-01-31 15:40:00,36.82,36.87,36.74,36.87,61533.0,31.1319,31.1742,31.0642,31.1742,61533.0
2020-01-31 15:45:00,36.87,36.95,36.84,36.88,83973.0,31.1742,31.2418,31.1488,31.1826,83973.0
2020-01-31 15:50:00,36.88,36.98,36.85,36.95,137184.0,31.1826,31.2672,31.1573,31.2418,137184.0
2020-01-31 15:55:00,36.96,37.03,36.89,36.89,289337.0,31.2503,31.3094,31.1911,31.1911,289337.0
2020-02-03 09:30:00,37.03,37.24,36.97,37.13,33132.0,31.3094,31.487,31.2587,31.394,33132.0
2020-02-03 09:35:00,37.12,37.16,37.01,37.06,34535.0,31.3855,31.4194,31.2925,31.3348,34535.0
2020-02-03 09:40:00,37.13,37.14,37.1,37.12,8591.0,31.394,31.4025,31.3686,31.3855,8591.0
2020-02-03 09:45:00,37.11,37.16,37.11,37.12,5698.0,31.3771,31.4194,31.3771,31.3855,5698.0
2020-02-03 09:50:00,37.11,37.18,37.1,37.11,12128.0,31.3771,31.4363,31.3686,31.3771,12128.0
2020-02-03 09:55:00,37.11,37.17,37.09,37.13,18711.0,31.3771,31.4278,31.3602,31.394,18711.0
2020-02-03 10:00:00,37.15,37.19,37.11,37.12,22325.0,31.4109,31.4447,31.3771,31.3855,22325.0
2020-02-03 10:05:00,37.12,37.19,37.1,37.17,8201.0,31.3855,31.4447,31.3686,31.4278,8201.0
2020-02-03 10:10:00,37.18,37.19,37.13,37.16,15683.0,31.4363,31.4447,31.394,31.4194,15683.0
2020-02-03 10:15:00,37.16,37.17,37.11,37.16,10800.0,31.4194,31.4278,31.3771,31.4194,10800.0
2020-02-03 10:20:00,37.16,37.22,37.13,37.22,12183.0,31.4194,31.4701,31.394,31.4701,12183.0
2020-02-03 10:25:00,37.23,37.37,37.23,37.34,14926.0,31.4786,31.5969,31.4786,31.5716,14926.0
2020-02-03 10:30:00,37.36,37.36,37.29,37.32,14768.0,31.5885,31.5885,31.5293,31.5546,14768.0
2020-02-03 10:35:00,37.32,37.35,37.29,37.3,14957.0,31.5546,31.58,31.5293,31.5377,14957.0
2020-02-03 10:40:00,37.3,37.32,37.22,37.25,11838.0,31.5377,31.5546,31.4701,31.4955,11838.0
2020-02-03 10:45:00,37.25,37.26,37.2,37.21,4945.0,31.4955,31.5039,31.4532,31.4616,4945.0
2020-02-03 10:50:00,37.21,37.28,37.21,37.28,5988.0,31.4616,31.5208,31.4616,31.5208,5988.0
2020-02-03 10:55:00,37.3,37.31,37.27,37.29,7751.0,31.5377,31.5462,31.5124,31.5293,7751.0
2020-02-03 11:00:00,37.29,37.3,37.25,37.28,24579.0,31.5293,31.5377,31.4955,31.5208,24579.0
2020-02-03 11:05:00,37.28,37.3,37.27,37.3,11049.0,31.5208,31.5377,31.5124,31.5377,11049.0
2020-02-03 11:10:00,37.3,37.3,37.21,37.23,15241.0,31.5377,31.5377,31.4616,31.4786,15241.0
2020-02-03 11:15:00,37.23,37.26,37.21,37.23,17190.0,31.4786,31.5039,31.4616,31.4786,17190.0
2020-02-03 11:20:00,37.23,37.27,37.23,37.27,6935.0,31.4786,31.5124,31.4786,31.5124,6935.0
2020-02-03 11:25:00,37.27,37.32,37.27,37.32,9256.0,31.5124,31.5546,31.5124,31.5546,9256.0
2020-02-03 11:30:00,37.32,37.34,37.28,37.33,7864.0,31.5546,31.5716,31.5208,31.5631,7864.0
2020-02-03 11:35:00,37.33,37.34,37.29,37.34,12652.0,31.5631,31.5716,31.5293,31.5716,12652.0
2020-02-03 11:40:00,37.33,37.34,37.27,37.33,30588.0,31.5631,31.5716,31.5124,31.5631,30588.0
2020-02-03 11:45:00,37.32,37.38,37.32,37.37,14017.0,31.5546,31.6054,31.5546,31.5969,14017.0
2020-02-03 11:50:00,37.37,37.43,37.37,37.43,8979.0,31.5969,31.6477,31.5969,31.6477,8979.0
2020-02-03 11:55:00,37.42,37.51,37.4,37.51,27355.0,31.6392,31.7153,31.6223,31.7153,27355.0
2020-02-03 12:00:00,37.52,37.54,37.48,37.54,13472.0,31.7238,31.7407,31.6899,31.7407,13472.0
2020-02-03 12:05:00,37.54,37.55,37.47,37.48,26267.0,31.7407,31.7491,31.6815,31.6899,26267.0
2020-02-03 12:10:00,37.49,37.51,37.44,37.46,8964.0,31.6984,31.7153,31.6561,31.673,8964.0
2020-02-03 12:15:00,37.46,37.47,37.43,37.43,8151.0,31.673,31.6815,31.6477,31.6477,8151.0
2020-02-03 12:20:00,37.44,37.44,37.37,37.43,19637.0,31.6561,31.6561,31.5969,31.6477,19637.0
2020-02-03 12:25:00,37.43,37.48,37.41,37.45,4736.0,31.6477,31.6899,31.6307,31.6646,4736.0
2020-02-03 12:30:00,37.45,37.49,37.44,37.49,7157.0,31.6646,31.6984,31.6561,31.6984,7157.0
2020-02-03 12:35:00,37.48,37.49,37.45,37.45,7138.0,31.6899,31.6984,31.6646,31.6646,7138.0
2020-02-03 12:40:00,37.46,37.48,37.46,37.46,10923.0,31.673,31.6899,31.673,31.673,10923.0
2020-02-03 12:45:00,37.46,37.49,37.43,37.48,28685.0,31.673,31.6984,31.6477,31.6899,28685.0
2020-02-03 12:50:00,37.48,37.5,37.47,37.49,4505.0,31.6899,31.7068,31.6815,31.6984,4505.0
2020-02-03 12:55:00,37.5,37.55,37.5,37.53,9094.0,31.7068,31.7491,31.7068,31.7322,9094.0
2020-02-03 13:00:00,37.53,37.59,37.52,37.59,12483.0,31.7322,31.7829,31.7238,31.7829,12483.0
2020-02-03 13:05:00,37.59,37.6,37.56,37.56,9603.0,31.7829,31.7914,31.7576,31.7576,9603.0
2020-02-03 13:10:00,37.57,37.57,37.53,37.56,17035.0,31.766,31.766,31.7322,31.7576,17035.0
2020-02-03 13:15:00,37.56,37.6,37.55,37.57,26512.0,31.7576,31.7914,31.7491,31.766,26512.0
2020-02-03 13:20:00,37.58,37.59,37.54,37.59,28833.0,31.7745,31.7829,31.7407,31.7829,28833.0
2020-02-03 13:25:00,37.59,37.62,37.55,37.57,10321.0,31.7829,31.8083,31.7491,31.766,10321.0
2020-02-03 13:30:00,37.56,37.62,37.55,37.62,18667.0,31.7576,31.8083,31.7491,31.8083,18667.0
2020-02-03 13:35:00,37.63,37.67,37.63,37.67,14563.0,31.8168,31.8506,31.8168,31.8506,14563.0
2020-02-03 13:40:00,37.67,37.68,37.58,37.58,13480.0,31.8506,31.859,31.7745,31.7745,13480.0
2020-02-03 13:45:00,37.58,37.61,37.55,37.61,19579.0,31.7745,31.7998,31.7491,31.7998,19579.0
2020-02-03 13:50:00,37.62,37.62,37.56,37.61,16711.0,31.8083,31.8083,31.7576,31.7998,16711.0
2020-02-03 13:55:00,37.61,37.65,37.61,37.61,7840.0,31.7998,31.8337,31.7998,31.7998,7840.0
2020-02-03 14:00:00,37.62,37.63,37.59,37.6,11101.0,31.8083,31.8168,31.7829,31.7914,11101.0
2020-02-03 14:05:00,37.6,37.64,37.59,37.63,9501.0,31.7914,31.8252,31.7829,31.8168,9501.0
2020-02-03 14:10:00,37.64,37.64,37.59,37.61,11682.0,31.8252,31.8252,31.7829,31.7998,11682.0
2020-02-03 14:15:00,37.61,37.64,37.6,37.62,10088.0,31.7998,31.8252,31.7914,31.8083,10088.0
2020-02-03 14:20:00,37.62,37.65,37.62,37.64,12426.0,31.8083,31.8337,31.8083,31.8252,12426.0
2020-02-03 14:25:00,37.64,37.68,37.62,37.66,28686.0,31.8252,31.859,31.8083,31.8421,28686.0
2020-02-03 14:30:00,37.65,37.67,37.63,37.63,12262.0,31.8337,31.8506,31.8168,31.8168,12262.0
2020-02-03 14:35:00,37.64,37.65,37.63,37.64,9720.0,31.8252,31.8337,31.8168,31.8252,9720.0
2020-02-03 14:40:00,37.64,37.65,37.61,37.64,17544.0,31.8252,31.8337,31.7998,31.8252,17544.0
2020-02-03 14:45:00,37.65,37.7,37.65,37.7,9599.0,31.8337,31.8759,31.8337,31.8759,9599.0
2020-02-03 14:50:00,37.7,37.73,37.68,37.68,17312.0,31.8759,31.9013,31.859,31.859,17312.0
2020-02-03 14:55:00,37.69,37.71,37.68,37.7,16439.0,31.8675,31.8844,31.859,31.8759,16439.0
2020-02-03 15:00:00,37.7,37.72,37.68,37.72,19613.0,31.8759,31.8929,31.859,31.8929,19613.0
2020-02-03 15:05:00,37.72,37.72,37.67,37.7,22054.0,31.8929,31.8929,31.8506,31.8759,22054.0
2020-02-03 15:10:00,37.7,37.7,37.62,37.63,18141.0,31.8759,31.8759,31.8083,31.8168,18141.0
2020-02-03 15:15:00,37.62,37.64,37.59,37.63,32471.0,31.8083,31.8252,31.7829,31.8168,32471.0
2020-02-03 15:20:00,37.63,37.64,37.61,37.64,15275.0,31.8168,31.8252,31.7998,31.8252,15275.0
2020-02-03 15:25:00,37.64,37.69,37.63,37.68,34379.0,31.8252,31.8675,31.8168,31.859,34379.0
2020-02-03 15:30:00,37.69,37.73,37.66,37.73,45326.0,31.8675,31.9013,31.8421,31.9013,45326.0
2020-02-03 15:35:00,37.73,37.73,37.69,37.7,42269.0,31.9013,31.9013,31.8675,31.8759,42269.0
2020-02-03 15:40:00,37.7,37.75,37.69,37.74,30260.0,31.8759,31.9182,31.8675,31.9098,30260.0
2020-02-03 15:45:00,37.74,37.74,37.63,37.63,35586.0,31.9098,31.9098,31.8168,31.8168,35586.0
2020-02-03 15:50:00,37.63,37.63,37.54,37.56,90242.0,31.8168,31.8168,31.7407,31.7576,90242.0
2020-02-03 15:55:00,37.55,37.57,37.51,37.53,148312.0,31.7491,31.766,31.7153,31.7322,148312.0
2020-02-04 09:30:00,37.67,37.69,37.45,37.45,49131.0,31.8506,31.8675,31.6646,31.6646,49131.0
2020-02-04 09:35:00,37.44,37.71,37.42,37.63,18643.0,31.6561,31.8844,31.6392,31.8168,18643.0
2020-02-04 09:40:00,37.63,37.78,37.63,37.77,18357.0,31.8168,31.9436,31.8168,31.9351,18357.0
2020-02-04 09:45:00,37.78,37.99,37.78,37.94,31370.0,31.9436,32.1211,31.9436,32.0789,31370.0
2020-02-04 09:50:00,37.95,38.12,37.94,38.11,22592.0,32.0873,32.2311,32.0789,32.2226,22592.0
2020-02-04 09:55:00,38.11,38.11,37.83,37.84,25443.0,32.2226,32.2226,31.9859,31.9943,25443.0
2020-02-04 10:00:00,37.84,37.85,37.66,37.66,22034.0,31.9943,32.0028,31.8421,31.8421,22034.0
2020-02-04 10:05:00,37.67,37.75,37.64,37.72,12280.0,31.8506,31.9182,31.8252,31.8929,12280.0
2020-02-04 10:10:00,37.72,37.72,37.58,37.65,13000.0,31.8929,31.8929,31.7745,31.8337,13000.0
2020-02-04 10:15:00,37.64,37.66,37.6,37.64,46461.0,31.8252,31.8421,31.7914,31.8252,46461.0
2020-02-04 10:20:00,37.65,37.66,37.6,37.64,13615.0,31.8337,31.8421,31.7914,31.8252,13615.0
2020-02-04 10:25:00,37.65,37.69,37.64,37.68,7605.0,31.8337,31.8675,31.8252,31.859,7605.0
2020-02-04 10:30:00,37.68,37.72,37.67,37.7,5484.0,31.859,31.8929,31.8506,31.8759,5484.0
2020-02-04 10:35:00,37.7,37.72,37.67,37.72,22335.0,31.8759,31.8929,31.8506,31.8929,22335.0
2020-02-04 10:40:00,37.74,37.86,37.71,37.72,110346.0,31.9098,32.0112,31.8844,31.8929,110346.0
2020-02-04 10:45:00,37.73,37.76,37.71,37.73,16438.0,31.9013,31.9267,31.8844,31.9013,16438.0
2020-02-04 10:50:00,37.72,37.75,37.69,37.73,44684.0,31.8929,31.9182,31.8675,31.9013,44684.0
2020-02-04 10:55:00,37.73,37.75,37.61,37.65,75583.0,31.9013,31.9182,31.7998,31.8337,75583.0
2020-02-04 11:00:00,37.65,37.67,37.52,37.55,28256.0,31.8337,31.8506,31.7238,31.7491,28256.0
2020-02-04 11:05:00,37.55,37.56,37.52,37.56,30905.0,31.7491,31.7576,31.7238,31.7576,30905.0
2020-02-04 11:10:00,37.58,37.62,37.57,37.59,16603.0,31.7745,31.8083,31.766,31.7829,16603.0
2020-02-04 11:15:00,37.59,37.65,37.58,37.63,43544.0,31.7829,31.8337,31.7745,31.8168,43544.0
2020-02-04 11:20:00,37.63,37.65,37.59,37.62,8416.0,31.8168,31.8337,31.7829,31.8083,8416.0
2020-02-04 11:25:00,37.61,37.62,37.58,37.6,30524.0,31.7998,31.8083,31.7745,31.7914,30524.0
2020-02-04 11:30:00,37.61,37.61,37.52,37.55,19195.0,31.7998,31.7998,31.7238,31.7491,19195.0
2020-02-04 11:35:00,37.55,37.64,37.52,37.64,32788.0,31.7491,31.8252,31.7238,31.8252,32788.0
2020-02-04 11:40:00,37.65,37.68,37.64,37.66,9277.0,31.8337,31.859,31.8252,31.8421,9277.0
2020-02-04 11:45:00,37.66,37.69,37.65,37.69,5206.0,31.8421,31.8675,31.8337,31.8675,5206.0
2020-02-04 11:50:00,37.7,37.72,37.65,37.66,10703.0,31.8759,31.8929,31.8337,31.8421,10703.0
2020-02-04 11:55:00,37.66,37.67,37.65,37.66,9916.0,31.8421,31.8506,31.8337,31.8421,9916.0
2020-02-04 12:00:00,37.68,37.68,37.61,37.63,21891.0,31.859,31.859,31.7998,31.8168,21891.0
2020-02-04 12:05:00,37.62,37.69,37.61,37.69,14767.0,31.8083,31.8675,31.7998,31.8675,14767.0
2020-02-04 12:10:00,37.68,37.74,37.67,37.74,20044.0,31.859,31.9098,31.8506,31.9098,20044.0
2020-02-04 12:15:00,37.74,37.76,37.7,37.76,9672.0,31.9098,31.9267,31.8759,31.9267,9672.0
2020-02-04 12:20:00,37.75,37.76,37.73,37.75,9761.0,31.9182,31.9267,31.9013,31.9182,9761.0
2020-02-04 12:25:00,37.75,37.82,37.74,37.81,11758.0,31.9182,31.9774,31.9098,31.969,11758.0
2020-02-04 12:30:00,37.81,37.84,37.78,37.79,4948.0,31.969,31.9943,31.9436,31.952,4948.0
2020-02-04 12:35:00,37.79,37.79,37.71,37.72,12116.0,31.952,31.952,31.8844,31.8929,12116.0
2020-02-04 12:40:00,37.72,37.76,37.72,37.76,10934.0,31.8929,31.9267,31.8929,31.9267,10934.0
2020-02-04 12:45:00,37.76,37.8,37.75,37.79,6169.0,31.9267,31.9605,31.9182,31.952,6169.0
2020-02-04 12:50:00,37.79,37.84,37.77,37.81,17018.0,31.952,31.9943,31.9351,31.969,17018.0
2020-02-04 12:55:00,37.81,37.82,37.79,37.79,4495.0,31.969,31.9774,31.952,31.952,4495.0
2020-02-04 13:00:00,37.81,37.81,37.74,37.8,6862.0,31.969,31.969,31.9098,31.9605,6862.0
2020-02-04 13:05:00,37.8,37.89,37.79,37.86,23023.0,31.9605,32.0366,31.952,32.0112,23023.0
2020-02-04 13:10:00,37.86,37.86,37.79,37.8,8844.0,32.0112,32.0112,31.952,31.9605,8844.0
2020-02-04 13:15:00,37.8,37.8,37.75,37.76,4113.0,31.9605,31.9605,31.9182,31.9267,4113.0
2020-02-04 13:20:00,37.76,37.76,37.72,37.73,7166.0,31.9267,31.9267,31.8929,31.9013,7166.0
2020-02-04 13:25:00,37.74,37.81,37.73,37.8,15882.0,31.9098,31.969,31.9013,31.9605,15882.0
2020-02-04 13:30:00,37.8,37.8,37.72,37.74,10979.0,31.9605,31.9605,31.8929,31.9098,10979.0
2020-02-04 13:35:00,37.74,37.77,37.72,37.74,8819.0,31.9098,31.9351,31.8929,31.9098,8819.0
2020-02-04 13:40:00,37.77,37.82,37.75,37.82,12855.0,31.9351,31.9774,31.9182,31.9774,12855.0
2020-02-04 13:45:00,37.82,37.82,37.76,37.76,105515.0,31.9774,31.9774,31.9267,31.9267,105515.0
2020-02-04 13:50:00,37.76,37.76,37.6,37.62,35659.0,31.9267,31.9267,31.7914,31.8083,35659.0
2020-02-04 13:55:00,37.63,37.7,37.62,37.69,6251.0,31.8168,31.8759,31.8083,31.8675,6251.0
2020-02-04 14:00:00,37.69,37.69,37.65,37.67,5334.0,31.8675,31.8675,31.8337,31.8506,5334.0
2020-02-04 14:05:00,37.66,37.68,37.62,37.63,12580.0,31.8421,31.859,31.8083,31.8168,12580.0
2020-02-04 14:10:00,37.64,37.64,37.59,37.61,19693.0,31.8252,31.8252,31.7829,31.7998,19693.0
2020-02-04 14:15:00,37.61,37.61,37.55,37.55,9629.0,31.7998,31.7998,31.7491,31.7491,9629.0
2020-02-04 14:20:00,37.55,37.59,37.54,37.59,13682.0,31.7491,31.7829,31.7407,31.7829,13682.0
2020-02-04 14:25:00,37.59,37.71,37.59,37.7,12050.0,31.7829,31.8844,31.7829,31.8759,12050.0
2020-02-04 14:30:00,37.7,37.71,37.66,37.66,19415.0,31.8759,31.8844,31.8421,31.8421,19415.0
2020-02-04 14:35:00,37.65,37.7,37.65,37.69,7804.0,31.8337,31.8759,31.8337,31.8675,7804.0
2020-02-04 14:40:00,37.7,37.7,37.66,37.68,12659.0,31.8759,31.8759,31.8421,31.859,12659.0
2020-02-04 14:45:00,37.68,37.69,37.66,37.66,6455.0,31.859,31.8675,31.8421,31.8421,6455.0
2020-02-04 14:50:00,37.66,37.68,37.63,37.65,41362.0,31.8421,31.859,31.8168,31.8337,41362.0
2020-02-04 14:55:00,37.65,37.71,37.62,37.7,34275.0,31.8337,31.8844,31.8083,31.8759,34275.0
2020-02-04 15:00:00,37.7,37.71,37.63,37.64,21606.0,31.8759,31.8844,31.8168,31.8252,21606.0
2020-02-04 15:05:00,37.65,37.66,37.62,37.62,17838.0,31.8337,31.8421,31.8083,31.8083,17838.0
2020-02-04 15:10:00,37.63,37.63,37.59,37.62,11071.0,31.8168,31.8168,31.7829,31.8083,11071.0
2020-02-04 15:15:00,37.62,37.67,37.59,37.65,35301.0,31.8083,31.8506,31.7829,31.8337,35301.0
2020-02-04 15:20:00,37.64,37.7,37.64,37.69,40158.0,31.8252,31.8759,31.8252,31.8675,40158.0
2020-02-04 15:25:00,37.69,37.69,37.64,37.64,15374.0,31.8675,31.8675,31.8252,31.8252,15374.0
2020-02-04 15:30:00,37.64,37.65,37.56,37.56,18129.0,31.8252,31.8337,31.7576,31.7576,18129.0
2020-02-04 15:35:00,37.57,37.57,37.48,37.51,29406.0,31.766,31.766,31.6899,31.7153,29406.0
2020-02-04 15:40:00,37.51,37.51,37.44,37.45,29574.0,31.7153,31.7153,31.6561,31.6646,29574.0
2020-02-04 15:45:00,37.45,37.45,37.36,37.36,58482.0,31.6646,31.6646,31.5885,31.5885,58482.0
2020-02-04 15:50:00,37.35,37.36,37.26,37.33,119435.0,31.58,31.5885,31.5039,31.5631,119435.0
2020-02-04 15:55:00,37.34,37.34,37.26,37.27,316552.0,31.5716,31.5716,31.5039,31.5124,316552.0
2020-02-05 09:30:00,37.26,37.66,37.26,37.66,33638.0,31.5039,31.8421,31.5039,31.8421,33638.0
2020-02-05 09:35:00,37.66,37.87,37.65,37.81,18888.0,31.8421,32.0197,31.8337,31.969,18888.0
2020-02-05 09:40:00,37.81,38.0,37.81,37.91,9909.0,31.969,32.1296,31.969,32.0535,9909.0
2020-02-05 09:45:00,37.91,37.96,37.83,37.94,11369.0,32.0535,32.0958,31.9859,32.0789,11369.0
2020-02-05 09:50:00,37.93,37.97,37.86,37.89,20453.0,32.0704,32.1042,32.0112,32.0366,20453.0
2020-02-05 09:55:00,37.89,37.96,37.86,37.93,7956.0,32.0366,32.0958,32.0112,32.0704,7956.0
2020-02-05 10:00:00,37.94,37.94,37.76,37.87,77338.0,32.0789,32.0789,31.9267,32.0197,77338.0
2020-02-05 10:05:00,37.87,37.88,37.82,37.86,8046.0,32.0197,32.0281,31.9774,32.0112,8046.0
2020-02-05 10:10:00,37.87,38.11,37.87,38.11,14679.0,32.0197,32.2226,32.0197,32.2226,14679.0
2020-02-05 10:15:00,38.11,38.16,38.06,38.12,17068.0,32.2226,32.2649,32.1803,32.2311,17068.0
2020-02-05 10:20:00,38.11,38.13,38.01,38.08,12375.0,32.2226,32.2395,32.1381,32.1972,12375.0
2020-02-05 10:25:00,38.08,38.14,38.05,38.12,21234.0,32.1972,32.248,32.1719,32.2311,21234.0
2020-02-05 10:30:00,38.13,38.2,38.13,38.16,8253.0,32.2395,32.2987,32.2395,32.2649,8253.0
2020-02-05 10:35:00,38.17,38.26,38.17,38.25,5151.0,32.2733,32.3494,32.2733,32.341,5151.0
2020-02-05 10:40:00,38.25,38.33,38.24,38.28,13440.0,32.341,32.4086,32.3325,32.3663,13440.0
2020-02-05 10:45:00,38.29,38.3,38.24,38.27,18304.0,32.3748,32.3833,32.3325,32.3579,18304.0
2020-02-05 10:50:00,38.27,38.3,38.23,38.23,23059.0,32.3579,32.3833,32.3241,32.3241,23059.0
2020-02-05 10:55:00,38.24,38.24,38.17,38.19,13628.0,32.3325,32.3325,32.2733,32.2902,13628.0
2020-02-05 11:00:00,38.19,38.22,38.13,38.2,41318.0,32.2902,32.3156,32.2395,32.2987,41318.0
2020-02-05 11:05:00,38.2,38.27,38.2,38.22,15558.0,32.2987,32.3579,32.2987,32.3156,15558.0
2020-02-05 11:10:00,38.22,38.26,38.22,38.25,4794.0,32.3156,32.3494,32.3156,32.341,4794.0
2020-02-05 11:15:00,38.24,38.28,38.21,38.28,13728.0,32.3325,32.3663,32.3072,32.3663,13728.0
2020-02-05 11:20:00,38.29,38.3,38.26,38.27,6241.0,32.3748,32.3833,32.3494,32.3579,6241.0
2020-02-05 11:25:00,38.28,38.29,38.19,38.2,11693.0,32.3663,32.3748,32.2902,32.2987,11693.0
2020-02-05 11:30:00,38.18,38.23,38.15,38.23,17530.0,32.2818,32.3241,32.2564,32.3241,17530.0
2020-02-05 11:35:00,38.23,38.28,38.22,38.26,50022.0,32.3241,32.3663,32.3156,32.3494,50022.0
2020-02-05 11:40:00,38.26,38.4,38.25,38.39,36021.0,32.3494,32.4678,32.341,32.4594,36021.0
2020-02-05 11:45:00,38.38,38.4,38.3,38.31,9962.0,32.4509,32.4678,32.3833,32.3917,9962.0
2020-02-05 11:50:00,38.31,38.34,38.28,38.3,13366.0,32.3917,32.4171,32.3663,32.3833,13366.0
2020-02-05 11:55:00,38.3,38.35,38.25,38.26,15690.0,32.3833,32.4255,32.341,32.3494,15690.0
2020-02-05 12:00:00,38.25,38.29,38.25,38.27,4670.0,32.341,32.3748,32.341,32.3579,4670.0
2020-02-05 12:05:00,38.27,38.34,38.27,38.34,4548.0,32.3579,32.4171,32.3579,32.4171,4548.0
2020-02-05 12:10:00,38.35,38.35,38.31,38.32,4006.0,32.4255,32.4255,32.3917,32.4002,4006.0
2020-02-05 12:15:00,38.32,38.36,38.31,38.34,22116.0,32.4002,32.434,32.3917,32.4171,22116.0
2020-02-05 12:20:00,38.34,38.34,38.3,38.3,9540.0,32.4171,32.4171,32.3833,32.3833,9540.0
2020-02-05 12:25:00,38.31,38.32,38.29,38.3,4689.0,32.3917,32.4002,32.3748,32.3833,4689.0
2020-02-05 12:30:00,38.31,38.31,38.28,38.29,6681.0,32.3917,32.3917,32.3663,32.3748,6681.0
2020-02-05 12:35:00,38.29,38.32,38.28,38.32,3871.0,32.3748,32.4002,32.3663,32.4002,3871.0
2020-02-05 12:40:00,38.33,38.38,38.33,38.38,12988.0,32.4086,32.4509,32.4086,32.4509,12988.0
2020-02-05 12:45:00,38.37,38.41,38.35,38.41,10766.0,32.4424,32.4763,32.4255,32.4763,10766.0
2020-02-05 12:50:00,38.4,38.41,38.32,38.36,9125.0,32.4678,32.4763,32.4002,32.434,9125.0
2020-02-05 12:55:00,38.36,38.37,38.29,38.3,24495.0,32.434,32.4424,32.3748,32.3833,24495.0
2020-02-05 13:00:00,38.29,38.34,38.28,38.32,53360.0,32.3748,32.4171,32.3663,32.4002,53360.0
2020-02-05 13:05:00,38.32,38.34,38.3,38.31,8506.0,32.4002,32.4171,32.3833,32.3917,8506.0
2020-02-05 13:10:00,38.31,38.36,38.3,38.34,7159.0,32.3917,32.434,32.3833,32.4171,7159.0
2020-02-05 13:15:00,38.34,38.34,38.31,38.32,5780.0,32.4171,32.4171,32.3917,32.4002,5780.0
2020-02-05 13:20:00,38.33,38.34,38.31,38.32,4601.0,32.4086,32.4171,32.3917,32.4002,4601.0
2020-02-05 13:25:00,38.32,38.34,38.28,38.29,31887.0,32.4002,32.4171,32.3663,32.3748,31887.0
2020-02-05 13:30:00,38.28,38.29,38.26,38.26,9999.0,32.3663,32.3748,32.3494,32.3494,9999.0
2020-02-05 13:35:00,38.26,38.29,38.26,38.27,7301.0,32.3494,32.3748,32.3494,32.3579,7301.0
2020-02-05 13:40:00,38.28,38.3,38.28,38.28,17156.0,32.3663,32.3833,32.3663,32.3663,17156.0
2020-02-05 13:45:00,38.28,38.29,38.26,38.28,21342.0,32.3663,32.3748,32.3494,32.3663,21342.0
2020-02-05 13:50:00,38.28,38.31,38.28,38.3,9207.0,32.3663,32.3917,32.3663,32.3833,9207.0
2020-02-05 13:55:00,38.28,38.29,38.27,38.27,7986.0,32.3663,32.3748,32.3579,32.3579,7986.0
2020-02-05 14:00:00,38.27,38.3,38.27,38.27,8426.0,32.3579,32.3833,32.3579,32.3579,8426.0
2020-02-05 14:05:00,38.28,38.29,38.2,38.21,47025.0,32.3663,32.3748,32.2987,32.3072,47025.0
2020-02-05 14:10:00,38.2,38.2,38.13,38.17,5554.0,32.2987,32.2987,32.2395,32.2733,5554.0
2020-02-05 14:15:00,38.18,38.2,38.17,38.2,5060.0,32.2818,32.2987,32.2733,32.2987,5060.0
2020-02-05 14:20:00,38.2,38.24,38.19,38.24,7037.0,32.2987,32.3325,32.2902,32.3325,7037.0
2020-02-05 14:25:00,38.24,38.26,38.21,38.22,6130.0,32.3325,32.3494,32.3072,32.3156,6130.0
2020-02-05 14:30:00,38.22,38.24,38.21,38.23,7118.0,32.3156,32.3325,32.3072,32.3241,7118.0
2020-02-05 14:35:00,38.22,38.23,38.2,38.2,8148.0,32.3156,32.3241,32.2987,32.2987,8148.0
2020-02-05 14:40:00,38.2,38.2,38.17,38.18,7831.0,32.2987,32.2987,32.2733,32.2818,7831.0
2020-02-05 14:45:00,38.17,38.18,38.16,38.18,5503.0,32.2733,32.2818,32.2649,32.2818,5503.0
2020-02-05 14:50:00,38.18,38.21,38.18,38.2,9302.0,32.2818,32.3072,32.2818,32.2987,9302.0
2020-02-05 14:55:00,38.2,38.2,38.17,38.2,8384.0,32.2987,32.2987,32.2733,32.2987,8384.0
2020-02-05 15:00:00,38.19,38.21,38.16,38.16,63946.0,32.2902,32.3072,32.2649,32.2649,63946.0
2020-02-05 15:05:00,38.16,38.17,38.14,38.14,13369.0,32.2649,32.2733,32.248,32.248,13369.0
2020-02-05 15:10:00,38.14,38.15,38.1,38.15,11774.0,32.248,32.2564,32.2142,32.2564,11774.0
2020-02-05 15:15:00,38.15,38.16,38.11,38.12,15004.0,32.2564,32.2649,32.2226,32.2311,15004.0
2020-02-05 15:20:00,38.12,38.15,38.11,38.12,9813.0,32.2311,32.2564,32.2226,32.2311,9813.0
2020-02-05 15:25:00,38.11,38.13,38.05,38.08,19160.0,32.2226,32.2395,32.1719,32.1972,19160.0
2020-02-05 15:30:00,38.09,38.1,38.03,38.03,22754.0,32.2057,32.2142,32.155,32.155,22754.0
2020-02-05 15:35:00,38.03,38.05,37.99,38.03,34363.0,32.155,32.1719,32.1211,32.155,34363.0
2020-02-05 15:40:00,38.02,38.05,37.98,37.98,32904.0,32.1465,32.1719,32.1127,32.1127,32904.0
2020-02-05 15:45:00,37.98,37.99,37.94,37.95,79607.0,32.1127,32.1211,32.0789,32.0873,79607.0
2020-02-05 15:50:00,37.95,37.99,37.86,37.9,221614.0,32.0873,32.1211,32.0112,32.045,221614.0
2020-02-05 15:55:00,37.9,38.03,37.9,38.03,395144.0,32.045,32.155,32.045,32.155,395144.0
2020-02-06 09:30:00,38.11,38.2,37.96,38.12,21988.0,32.2226,32.2987,32.0958,32.2311,21988.0
2020-02-06 09:35:00,38.13,38.14,38.08,38.13,4446.0,32.2395,32.248,32.1972,32.2395,4446.0
2020-02-06 09:40:00,38.12,38.18,37.8,37.84,17581.0,32.2311,32.2818,31.9605,31.9943,17581.0
2020-02-06 09:45:00,37.84,37.87,37.8,37.83,9300.0,31.9943,32.0197,31.9605,31.9859,9300.0
2020-02-06 09:50:00,37.8,37.84,37.73,37.82,7236.0,31.9605,31.9943,31.9013,31.9774,7236.0
2020-02-06 09:55:00,37.84,37.91,37.8,37.86,9575.0,31.9943,32.0535,31.9605,32.0112,9575.0
2020-02-06 10:00:00,37.86,37.92,37.83,37.92,5673.0,32.0112,32.062,31.9859,32.062,5673.0
2020-02-06 10:05:00,37.91,37.95,37.88,37.95,8604.0,32.0535,32.0873,32.0281,32.0873,8604.0
2020-02-06 10:10:00,37.95,38.03,37.92,38.0,12921.0,32.0873,32.155,32.062,32.1296,12921.0
2020-02-06 10:15:00,38.0,38.01,37.91,37.97,11343.0,32.1296,32.1381,32.0535,32.1042,11343.0
2020-02-06 10:20:00,37.95,37.97,37.92,37.95,12318.0,32.0873,32.1042,32.062,32.0873,12318.0
2020-02-06 10:25:00,37.95,38.0,37.93,37.98,10614.0,32.0873,32.1296,32.0704,32.1127,10614.0
2020-02-06 10:30:00,37.97,37.97,37.81,37.81,9842.0,32.1042,32.1042,31.969,31.969,9842.0
2020-02-06 10:35:00,37.8,37.86,37.8,37.85,4789.0,31.9605,32.0112,31.9605,32.0028,4789.0
2020-02-06 10:40:00,37.86,37.9,37.85,37.88,4861.0,32.0112,32.045,32.0028,32.0281,4861.0
2020-02-06 10:45:00,37.88,37.92,37.86,37.91,5763.0,32.0281,32.062,32.0112,32.0535,5763.0
2020-02-06 10:50:00,37.9,37.93,37.88,37.91,9146.0,32.045,32.0704,32.0281,32.0535,9146.0
2020-02-06 10:55:00,37.91,37.94,37.89,37.93,3863.0,32.0535,32.0789,32.0366,32.0704,3863.0
2020-02-06 11:00:00,37.93,37.94,37.9,37.93,3258.0,32.0704,32.0789,32.045,32.0704,3258.0
2020-02-06 11:05:00,37.94,37.98,37.92,37.98,4479.0,32.0789,32.1127,32.062,32.1127,4479.0
2020-02-06 11:10:00,37.98,38.02,37.98,37.98,6259.0,32.1127,32.1465,32.1127,32.1127,6259.0
2020-02-06 11:15:00,37.99,38.0,37.96,37.97,5111.0,32.1211,32.1296,32.0958,32.1042,5111.0
2020-02-06 11:20:00,37.98,38.0,37.96,38.0,7105.0,32.1127,32.1296,32.0958,32.1296,7105.0
2020-02-06 11:25:00,38.0,38.0,37.96,37.97,6492.0,32.1296,32.1296,32.0958,32.1042,6492.0
2020-02-06 11:30:00,37.97,37.97,37.9,37.91,7502.0,32.1042,32.1042,32.045,32.0535,7502.0
2020-02-06 11:35:00,37.91,37.96,37.9,37.93,10986.0,32.0535,32.0958,32.045,32.0704,10986.0
2020-02-06 11:40:00,37.93,37.97,37.92,37.97,5732.0,32.0704,32.1042,32.062,32.1042,5732.0
2020-02-06 11:45:00,37.97,37.99,37.94,37.98,4425.0,32.1042,32.1211,32.0789,32.1127,4425.0
2020-02-06 11:50:00,37.99,37.99,37.95,37.97,4523.0,32.1211,32.1211,32.0873,32.1042,4523.0
2020-02-06 11:55:00,37.97,37.99,37.96,37.98,6895.0,32.1042,32.1211,32.0958,32.1127,6895.0
2020-02-06 12:00:00,37.97,37.98,37.96,37.96,5677.0,32.1042,32.1127,32.0958,32.0958,5677.0
2020-02-06 12:05:00,37.97,37.99,37.97,37.98,4552.0,32.1042,32.1211,32.1042,32.1127,4552.0
2020-02-06 12:10:00,37.98,38.01,37.98,38.0,5383.0,32.1127,32.1381,32.1127,32.1296,5383.0
2020-02-06 12:15:00,38.01,38.07,38.01,38.07,6749.0,32.1381,32.1888,32.1381,32.1888,6749.0
2020-02-06 12:20:00,38.08,38.08,38.04,38.05,6798.0,32.1972,32.1972,32.1634,32.1719,6798.0
2020-02-06 12:25:00,38.05,38.08,38.04,38.08,5465.0,32.1719,32.1972,32.1634,32.1972,5465.0
2020-02-06 12:30:00,38.08,38.09,38.04,38.05,6359.0,32.1972,32.2057,32.1634,32.1719,6359.0
2020-02-06 12:35:00,38.04,38.04,38.02,38.02,3622.0,32.1634,32.1634,32.1465,32.1465,3622.0
2020-02-06 12:40:00,38.02,38.03,38.0,38.01,4138.0,32.1465,32.155,32.1296,32.1381,4138.0
2020-02-06 12:45:00,38.01,38.02,38.0,38.01,2282.0,32.1381,32.1465,32.1296,32.1381,2282.0
2020-02-06 12:50:00,38.01,38.07,38.01,38.07,16323.0,32.1381,32.1888,32.1381,32.1888,16323.0
2020-02-06 12:55:00,38.06,38.09,38.05,38.07,8821.0,32.1803,32.2057,32.1719,32.1888,8821.0
2020-02-06 13:00:00,38.07,38.12,38.07,38.11,8903.0,32.1888,32.2311,32.1888,32.2226,8903.0
2020-02-06 13:05:00,38.11,38.16,38.09,38.16,11931.0,32.2226,32.2649,32.2057,32.2649,11931.0
2020-02-06 13:10:00,38.16,38.16,38.12,38.12,10822.0,32.2649,32.2649,32.2311,32.2311,10822.0
2020-02-06 13:15:00,38.13,38.13,38.09,38.13,9135.0,32.2395,32.2395,32.2057,32.2395,9135.0
2020-02-06 13:20:00,38.12,38.15,38.12,38.15,5730.0,32.2311,32.2564,32.2311,32.2564,5730.0
2020-02-06 13:25:00,38.15,38.16,38.05,38.06,17012.0,32.2564,32.2649,32.1719,32.1803,17012.0
2020-02-06 13:30:00,38.08,38.08,38.05,38.07,4110.0,32.1972,32.1972,32.1719,32.1888,4110.0
2020-02-06 13:35:00,38.06,38.07,38.01,38.02,12910.0,32.1803,32.1888,32.1381,32.1465,12910.0
2020-02-06 13:40:00,38.02,38.1,38.02,38.1,59149.0,32.1465,32.2142,32.1465,32.2142,59149.0
2020-02-06 13:45:00,38.11,38.17,38.11,38.16,6439.0,32.2226,32.2733,32.2226,32.2649,6439.0
2020-02-06 13:50:00,38.16,38.19,38.15,38.19,12061.0,32.2649,32.2902,32.2564,32.2902,12061.0
2020-02-06 13:55:00,38.19,38.21,38.15,38.18,66054.0,32.2902,32.3072,32.2564,32.2818,66054.0
2020-02-06 14:00:00,38.18,38.18,38.09,38.1,12696.0,32.2818,32.2818,32.2057,32.2142,12696.0
2020-02-06 14:05:00,38.07,38.08,38.01,38.05,9223.0,32.1888,32.1972,32.1381,32.1719,9223.0
2020-02-06 14:10:00,38.06,38.06,38.02,38.05,5731.0,32.1803,32.1803,32.1465,32.1719,5731.0
2020-02-06 14:15:00,38.05,38.06,38.03,38.04,22260.0,32.1719,32.1803,32.155,32.1634,22260.0
2020-02-06 14:20:00,38.04,38.04,38.01,38.02,6932.0,32.1634,32.1634,32.1381,32.1465,6932.0
2020-02-06 14:25:00,38.02,38.08,38.02,38.08,27116.0,32.1465,32.1972,32.1465,32.1972,27116.0
2020-02-06 14:30:00,38.08,38.12,38.06,38.06,8666.0,32.1972,32.2311,32.1803,32.1803,8666.0
2020-02-06 14:35:00,38.07,38.09,38.05,38.09,33112.0,32.1888,32.2057,32.1719,32.2057,33112.0
2020-02-06 14:40:00,38.08,38.1,38.06,38.09,14418.0,32.1972,32.2142,32.1803,32.2057,14418.0
2020-02-06 14:45:00,38.09,38.12,38.08,38.12,16463.0,32.2057,32.2311,32.1972,32.2311,16463.0
2020-02-06 14:50:00,38.12,38.13,38.09,38.11,45683.0,32.2311,32.2395,32.2057,32.2226,45683.0
2020-02-06 14:55:00,38.11,38.16,38.11,38.16,14973.0,32.2226,32.2649,32.2226,32.2649,14973.0
2020-02-06 15:00:00,38.15,38.15,38.04,38.05,20109.0,32.2564,32.2564,32.1634,32.1719,20109.0
2020-02-06 15:05:00,38.05,38.06,38.01,38.02,8629.0,32.1719,32.1803,32.1381,32.1465,8629.0
2020-02-06 15:10:00,38.02,38.05,38.0,38.01,24707.0,32.1465,32.1719,32.1296,32.1381,24707.0
2020-02-06 15:15:00,38.01,38.01,37.95,37.98,17200.0,32.1381,32.1381,32.0873,32.1127,17200.0
2020-02-06 15:20:00,37.98,37.99,37.95,37.97,9158.0,32.1127,32.1211,32.0873,32.1042,9158.0
2020-02-06 15:25:00,37.97,37.97,37.95,37.95,14100.0,32.1042,32.1042,32.0873,32.0873,14100.0
2020-02-06 15:30:00,37.95,37.98,37.94,37.96,18334.0,32.0873,32.1127,32.0789,32.0958,18334.0
2020-02-06 15:35:00,37.97,37.98,37.96,37.98,31101.0,32.1042,32.1127,32.0958,32.1127,31101.0
2020-02-06 15:40:00,37.98,37.98,37.93,37.95,56435.0,32.1127,32.1127,32.0704,32.0873,56435.0
2020-02-06 15:45:00,37.94,37.95,37.93,37.94,36771.0,32.0789,32.0873,32.0704,32.0789,36771.0
2020-02-06 15:50:00,37.94,37.97,37.83,37.87,153672.0,32.0789,32.1042,31.9859,32.0197,153672.0
2020-02-06 15:55:00,37.87,37.91,37.82,37.83,249153.0,32.0197,32.0535,31.9774,31.9859,249153.0
2020-02-07 09:30:00,37.81,37.82,37.74,37.74,21112.0,31.969,31.9774,31.9098,31.9098,21112.0
2020-02-07 09:35:00,37.75,37.78,37.66,37.74,8773.0,31.9182,31.9436,31.8421,31.9098,8773.0
2020-02-07 09:40:00,37.72,37.75,37.7,37.71,7115.0,31.8929,31.9182,31.8759,31.8844,7115.0
2020-02-07 09:45:00,37.71,37.72,37.6,37.7,14931.0,31.8844,31.8929,31.7914,31.8759,14931.0
2020-02-07 09:50:00,37.7,37.78,37.67,37.76,7567.0,31.8759,31.9436,31.8506,31.9267,7567.0
2020-02-07 09:55:00,37.76,37.77,37.7,37.77,15213.0,31.9267,31.9351,31.8759,31.9351,15213.0
2020-02-07 10:00:00,37.76,37.81,37.73,37.75,9744.0,31.9267,31.969,31.9013,31.9182,9744.0
2020-02-07 10:05:00,37.75,37.77,37.75,37.75,5358.0,31.9182,31.9351,31.9182,31.9182,5358.0
2020-02-07 10:10:00,37.76,37.86,37.75,37.86,8348.0,31.9267,32.0112,31.9182,32.0112,8348.0
2020-02-07 10:15:00,37.86,37.88,37.81,37.87,7596.0,32.0112,32.0281,31.969,32.0197,7596.0
2020-02-07 10:20:00,37.88,37.9,37.88,37.89,2755.0,32.0281,32.045,32.0281,32.0366,2755.0
2020-02-07 10:25:00,37.89,37.95,37.87,37.93,12291.0,32.0366,32.0873,32.0197,32.0704,12291.0
2020-02-07 10:30:00,37.93,37.94,37.88,37.89,7189.0,32.0704,32.0789,32.0281,32.0366,7189.0
2020-02-07 10:35:00,37.88,37.9,37.84,37.86,11568.0,32.0281,32.045,31.9943,32.0112,11568.0
2020-02-07 10:40:00,37.86,37.89,37.82,37.89,6177.0,32.0112,32.0366,31.9774,32.0366,6177.0
2020-02-07 10:45:00,37.89,37.9,37.86,37.89,9773.0,32.0366,32.045,32.0112,32.0366,9773.0
2020-02-07 10:50:00,37.9,37.91,37.88,37.89,7223.0,32.045,32.0535,32.0281,32.0366,7223.0
2020-02-07 10:55:00,37.89,37.92,37.88,37.89,11001.0,32.0366,32.062,32.0281,32.0366,11001.0
2020-02-07 11:00:00,37.89,37.89,37.85,37.86,12276.0,32.0366,32.0366,32.0028,32.0112,12276.0
2020-02-07 11:05:00,37.88,37.92,37.87,37.89,6039.0,32.0281,32.062,32.0197,32.0366,6039.0
2020-02-07 11:10:00,37.9,37.92,37.88,37.92,5018.0,32.045,32.062,32.0281,32.062,5018.0
2020-02-07 11:15:00,37.93,37.95,37.93,37.93,4098.0,32.0704,32.0873,32.0704,32.0704,4098.0
2020-02-07 11:20:00,37.93,37.98,37.93,37.97,7055.0,32.0704,32.1127,32.0704,32.1042,7055.0
2020-02-07 11:25:00,37.97,37.98,37.93,37.94,5519.0,32.1042,32.1127,32.0704,32.0789,5519.0
2020-02-07 11:30:00,37.95,37.98,37.94,37.94,12474.0,32.0873,32.1127,32.0789,32.0789,12474.0
2020-02-07 11:35:00,37.94,37.95,37.89,37.91,5281.0,32.0789,32.0873,32.0366,32.0535,5281.0
2020-02-07 11:40:00,37.9,37.92,37.9,37.91,3455.0,32.045,32.062,32.045,32.0535,3455.0
2020-02-07 11:45:00,37.9,37.91,37.87,37.88,4362.0,32.045,32.0535,32.0197,32.0281,4362.0
2020-02-07 11:50:00,37.88,37.93,37.88,37.93,4033.0,32.0281,32.0704,32.0281,32.0704,4033.0
2020-02-07 11:55:00,37.93,37.95,37.9,37.95,13316.0,32.0704,32.0873,32.045,32.0873,13316.0
2020-02-07 12:00:00,37.94,37.94,37.91,37.91,6219.0,32.0789,32.0789,32.0535,32.0535,6219.0
2020-02-07 12:05:00,37.92,37.95,37.92,37.94,2750.0,32.062,32.0873,32.062,32.0789,2750.0
2020-02-07 12:10:00,37.93,37.94,37.91,37.92,3829.0,32.0704,32.0789,32.0535,32.062,3829.0
2020-02-07 12:15:00,37.92,37.95,37.92,37.94,5322.0,32.062,32.0873,32.062,32.0789,5322.0
2020-02-07 12:20:00,37.94,37.95,37.93,37.94,3377.0,32.0789,32.0873,32.0704,32.0789,3377.0
2020-02-07 12:25:00,37.93,37.96,37.92,37.95,12365.0,32.0704,32.0958,32.062,32.0873,12365.0
2020-02-07 12:30:00,37.97,37.97,37.96,37.97,6019.0,32.1042,32.1042,32.0958,32.1042,6019.0
2020-02-07 12:35:00,37.97,37.97,37.95,37.95,7095.0,32.1042,32.1042,32.0873,32.0873,7095.0
2020-02-07 12:40:00,37.96,37.98,37.95,37.98,5226.0,32.0958,32.1127,32.0873,32.1127,5226.0
2020-02-07 12:45:00,37.98,37.99,37.97,37.99,3192.0,32.1127,32.1211,32.1042,32.1211,3192.0
2020-02-07 12:50:00,37.99,38.01,37.97,38.0,10898.0,32.1211,32.1381,32.1042,32.1296,10898.0
2020-02-07 12:55:00,38.0,38.03,38.0,38.01,5916.0,32.1296,32.155,32.1296,32.1381,5916.0
2020-02-07 13:00:00,38.01,38.01,37.99,38.0,5536.0,32.1381,32.1381,32.1211,32.1296,5536.0
2020-02-07 13:05:00,37.99,38.0,37.96,37.96,4475.0,32.1211,32.1296,32.0958,32.0958,4475.0
2020-02-07 13:10:00,37.97,37.97,37.95,37.95,3675.0,32.1042,32.1042,32.0873,32.0873,3675.0
2020-02-07 13:15:00,37.95,37.96,37.95,37.95,6583.0,32.0873,32.0958,32.0873,32.0873,6583.0
2020-02-07 13:20:00,37.95,37.97,37.94,37.97,8902.0,32.0873,32.1042,32.0789,32.1042,8902.0
2020-02-07 13:25:00,37.97,38.0,37.96,37.98,3400.0,32.1042,32.1296,32.0958,32.1127,3400.0
2020-02-07 13:30:00,37.99,37.99,37.97,37.99,8694.0,32.1211,32.1211,32.1042,32.1211,8694.0
2020-02-07 13:35:00,37.99,38.01,37.97,37.98,15814.0,32.1211,32.1381,32.1042,32.1127,15814.0
2020-02-07 13:40:00,37.99,37.99,37.97,37.98,4394.0,32.1211,32.1211,32.1042,32.1127,4394.0
2020-02-07 13:45:00,37.98,37.98,37.96,37.96,8292.0,32.1127,32.1127,32.0958,32.0958,8292.0
2020-02-07 13:50:00,37.97,37.98,37.91,37.92,13893.0,32.1042,32.1127,32.0535,32.062,13893.0
2020-02-07 13:55:00,37.91,37.92,37.89,37.9,12316.0,32.0535,32.062,32.0366,32.045,12316.0
2020-02-07 14:00:00,37.91,37.93,37.88,37.89,15766.0,32.0535,32.0704,32.0281,32.0366,15766.0
2020-02-07 14:05:00,37.89,37.89,37.87,37.88,8042.0,32.0366,32.0366,32.0197,32.0281,8042.0
2020-02-07 14:10:00,37.87,37.88,37.83,37.85,8952.0,32.0197,32.0281,31.9859,32.0028,8952.0
2020-02-07 14:15:00,37.85,37.87,37.84,37.86,9521.0,32.0028,32.0197,31.9943,32.0112,9521.0
2020-02-07 14:20:00,37.86,37.88,37.84,37.87,16144.0,32.0112,32.0281,31.9943,32.0197,16144.0
2020-02-07 14:25:00,37.88,37.9,37.87,37.9,4109.0,32.0281,32.045,32.0197,32.045,4109.0
2020-02-07 14:30:00,37.9,37.92,37.88,37.89,10987.0,32.045,32.062,32.0281,32.0366,10987.0
2020-02-07 14:35:00,37.9,37.9,37.88,37.89,12242.0,32.045,32.045,32.0281,32.0366,12242.0
2020-02-07 14:40:00,37.88,37.93,37.88,37.93,11491.0,32.0281,32.0704,32.0281,32.0704,11491.0
2020-02-07 14:45:00,37.93,37.93,37.9,37.91,4720.0,32.0704,32.0704,32.045,32.0535,4720.0
2020-02-07 14:50:00,37.9,37.92,37.89,37.92,8246.0,32.045,32.062,32.0366,32.062,8246.0
2020-02-07 14:55:00,37.92,37.93,37.9,37.93,3572.0,32.062,32.0704,32.045,32.0704,3572.0
2020-02-07 15:00:00,37.93,37.95,37.89,37.9,12987.0,32.0704,32.0873,32.0366,32.045,12987.0
2020-02-07 15:05:00,37.89,37.91,37.89,37.9,10218.0,32.0366,32.0535,32.0366,32.045,10218.0
2020-02-07 15:10:00,37.9,37.91,37.89,37.91,4673.0,32.045,32.0535,32.0366,32.0535,4673.0
2020-02-07 15:15:00,37.91,37.92,37.9,37.91,7740.0,32.0535,32.062,32.045,32.0535,7740.0
2020-02-07 15:20:00,37.91,37.92,37.89,37.91,13576.0,32.0535,32.062,32.0366,32.0535,13576.0
2020-02-07 15:25:00,37.91,37.95,37.9,37.95,8980.0,32.0535,32.0873,32.045,32.0873,8980.0
2020-02-07 15:30:00,37.95,37.98,37.95,37.98,17826.0,32.0873,32.1127,32.0873,32.1127,17826.0
2020-02-07 15:35:00,37.99,37.99,37.95,37.99,16590.0,32.1211,32.1211,32.0873,32.1211,16590.0
2020-02-07 15:40:00,37.99,38.01,37.98,38.0,10387.0,32.1211,32.1381,32.1127,32.1296,10387.0
2020-02-07 15:45:00,38.0,38.05,37.99,38.0,27837.0,32.1296,32.1719,32.1211,32.1296,27837.0
2020-02-07 15:50:00,38.0,38.01,37.89,37.91,39160.0,32.1296,32.1381,32.0366,32.0535,39160.0
2020-02-07 15:55:00,37.9,37.92,37.87,37.88,131284.0,32.045,32.062,32.0197,32.0281,131284.0
2020-02-10 09:30:00,37.86,37.9,37.78,37.8,17682.0,32.0112,32.045,31.9436,31.9605,17682.0
2020-02-10 09:35:00,37.8,37.88,37.76,37.85,5726.0,31.9605,32.0281,31.9267,32.0028,5726.0
2020-02-10 09:40:00,37.84,37.84,37.68,37.72,4301.0,31.9943,31.9943,31.859,31.8929,4301.0
2020-02-10 09:45:00,37.72,37.73,37.65,37.68,9459.0,31.8929,31.9013,31.8337,31.859,9459.0
2020-02-10 09:50:00,37.69,37.74,37.69,37.72,16407.0,31.8675,31.9098,31.8675,31.8929,16407.0
2020-02-10 09:55:00,37.73,37.76,37.72,37.74,7800.0,31.9013,31.9267,31.8929,31.9098,7800.0
2020-02-10 10:00:00,37.75,37.76,37.72,37.74,9416.0,31.9182,31.9267,31.8929,31.9098,9416.0
2020-02-10 10:05:00,37.72,37.76,37.64,37.7,8558.0,31.8929,31.9267,31.8252,31.8759,8558.0
2020-02-10 10:10:00,37.71,37.73,37.68,37.71,5315.0,31.8844,31.9013,31.859,31.8844,5315.0
2020-02-10 10:15:00,37.7,37.72,37.66,37.72,12299.0,31.8759,31.8929,31.8421,31.8929,12299.0
2020-02-10 10:20:00,37.72,37.75,37.71,37.74,5829.0,31.8929,31.9182,31.8844,31.9098,5829.0
2020-02-10 10:25:00,37.76,37.76,37.7,37.7,4453.0,31.9267,31.9267,31.8759,31.8759,4453.0
2020-02-10 10:30:00,37.71,37.78,37.7,37.77,6558.0,31.8844,31.9436,31.8759,31.9351,6558.0
2020-02-10 10:35:00,37.76,37.78,37.74,37.78,9855.0,31.9267,31.9436,31.9098,31.9436,9855.0
2020-02-10 10:40:00,37.79,37.79,37.75,37.75,2168.0,31.952,31.952,31.9182,31.9182,2168.0
2020-02-10 10:45:00,37.76,37.83,37.75,37.83,3501.0,31.9267,31.9859,31.9182,31.9859,3501.0
2020-02-10 10:50:00,37.85,37.94,37.83,37.94,11218.0,32.0028,32.0789,31.9859,32.0789,11218.0
2020-02-10 10:55:00,37.94,37.96,37.91,37.95,11723.0,32.0789,32.0958,32.0535,32.0873,11723.0
2020-02-10 11:00:00,37.96,37.99,37.9,37.93,14239.0,32.0958,32.1211,32.045,32.0704,14239.0
2020-02-10 11:05:00,37.93,37.94,37.88,37.91,8887.0,32.0704,32.0789,32.0281,32.0535,8887.0
2020-02-10 11:10:00,37.92,37.94,37.9,37.94,9363.0,32.062,32.0789,32.045,32.0789,9363.0
2020-02-10 11:15:00,37.94,38.0,37.94,38.0,8030.0,32.0789,32.1296,32.0789,32.1296,8030.0
2020-02-10 11:20:00,38.0,38.05,37.99,38.05,11293.0,32.1296,32.1719,32.1211,32.1719,11293.0
2020-02-10 11:25:00,38.05,38.06,37.99,38.0,12428.0,32.1719,32.1803,32.1211,32.1296,12428.0
2020-02-10 11:30:00,38.0,38.04,37.99,38.01,13237.0,32.1296,32.1634,32.1211,32.1381,13237.0
2020-02-10 11:35:00,38.02,38.02,37.97,37.98,11026.0,32.1465,32.1465,32.1042,32.1127,11026.0
2020-02-10 11:40:00,37.99,38.0,37.97,38.0,5001.0,32.1211,32.1296,32.1042,32.1296,5001.0
2020-02-10 11:45:00,38.0,38.05,37.99,38.02,6777.0,32.1296,32.1719,32.1211,32.1465,6777.0
2020-02-10 11:50:00,38.02,38.03,38.0,38.0,5795.0,32.1465,32.155,32.1296,32.1296,5795.0
2020-02-10 11:55:00,38.0,38.0,37.98,37.98,10484.0,32.1296,32.1296,32.1127,32.1127,10484.0
2020-02-10 12:00:00,37.99,38.02,37.98,38.01,16956.0,32.1211,32.1465,32.1127,32.1381,16956.0
2020-02-10 12:05:00,38.01,38.07,38.0,38.07,12816.0,32.1381,32.1888,32.1296,32.1888,12816.0
2020-02-10 12:10:00,38.07,38.09,38.04,38.08,8605.0,32.1888,32.2057,32.1634,32.1972,8605.0
2020-02-10 12:15:00,38.08,38.15,38.07,38.15,11864.0,32.1972,32.2564,32.1888,32.2564,11864.0
2020-02-10 12:20:00,38.15,38.17,38.14,38.16,12625.0,32.2564,32.2733,32.248,32.2649,12625.0
2020-02-10 12:25:00,38.17,38.17,38.12,38.14,5382.0,32.2733,32.2733,32.2311,32.248,5382.0
2020-02-10 12:30:00,38.14,38.15,38.11,38.14,8489.0,32.248,32.2564,32.2226,32.248,8489.0
2020-02-10 12:35:00,38.13,38.14,38.11,38.12,11124.0,32.2395,32.248,32.2226,32.2311,11124.0
2020-02-10 12:40:00,38.12,38.15,38.12,38.14,5271.0,32.2311,32.2564,32.2311,32.248,5271.0
2020-02-10 12:45:00,38.15,38.16,38.15,38.16,4244.0,32.2564,32.2649,32.2564,32.2649,4244.0
2020-02-10 12:50:00,38.15,38.15,38.11,38.11,4449.0,32.2564,32.2564,32.2226,32.2226,4449.0
2020-02-10 12:55:00,38.11,38.12,38.07,38.08,4968.0,32.2226,32.2311,32.1888,32.1972,4968.0
2020-02-10 13:00:00,38.08,38.09,38.07,38.08,7569.0,32.1972,32.2057,32.1888,32.1972,7569.0
2020-02-10 13:05:00,38.08,38.08,38.0,38.02,22732.0,32.1972,32.1972,32.1296,32.1465,22732.0
2020-02-10 13:10:00,38.0,38.03,37.99,38.03,11517.0,32.1296,32.155,32.1211,32.155,11517.0
2020-02-10 13:15:00,38.03,38.07,38.01,38.04,10977.0,32.155,32.1888,32.1381,32.1634,10977.0
2020-02-10 13:20:00,38.04,38.07,38.03,38.05,9497.0,32.1634,32.1888,32.155,32.1719,9497.0
2020-02-10 13:25:00,38.06,38.09,38.05,38.08,9885.0,32.1803,32.2057,32.1719,32.1972,9885.0
2020-02-10 13:30:00,38.08,38.1,38.08,38.09,2504.0,32.1972,32.2142,32.1972,32.2057,2504.0
2020-02-10 13:35:00,38.1,38.12,38.09,38.12,9649.0,32.2142,32.2311,32.2057,32.2311,9649.0
2020-02-10 13:40:00,38.13,38.17,38.13,38.16,16607.0,32.2395,32.2733,32.2395,32.2649,16607.0
2020-02-10 13:45:00,38.16,38.17,38.15,38.16,7450.0,32.2649,32.2733,32.2564,32.2649,7450.0
2020-02-10 13:50:00,38.16,38.19,38.15,38.18,12264.0,32.2649,32.2902,32.2564,32.2818,12264.0
2020-02-10 13:55:00,38.18,38.19,38.18,38.19,4580.0,32.2818,32.2902,32.2818,32.2902,4580.0
2020-02-10 14:00:00,38.19,38.19,38.13,38.15,18326.0,32.2902,32.2902,32.2395,32.2564,18326.0
2020-02-10 14:05:00,38.15,38.16,38.14,38.15,8429.0,32.2564,32.2649,32.248,32.2564,8429.0
2020-02-10 14:10:00,38.16,38.17,38.15,38.16,5124.0,32.2649,32.2733,32.2564,32.2649,5124.0
2020-02-10 14:15:00,38.16,38.18,38.16,38.17,10259.0,32.2649,32.2818,32.2649,32.2733,10259.0
2020-02-10 14:20:00,38.16,38.18,38.14,38.15,7100.0,32.2649,32.2818,32.248,32.2564,7100.0
2020-02-10 14:25:00,38.15,38.19,38.14,38.19,11118.0,32.2564,32.2902,32.248,32.2902,11118.0
2020-02-10 14:30:00,38.2,38.22,38.2,38.2,14322.0,32.2987,32.3156,32.2987,32.2987,14322.0
2020-02-10 14:35:00,38.21,38.24,38.2,38.2,25252.0,32.3072,32.3325,32.2987,32.2987,25252.0
2020-02-10 14:40:00,38.21,38.21,38.12,38.18,12187.0,32.3072,32.3072,32.2311,32.2818,12187.0
2020-02-10 14:45:00,38.18,38.19,38.16,38.18,7118.0,32.2818,32.2902,32.2649,32.2818,7118.0
2020-02-10 14:50:00,38.18,38.19,38.17,38.19,8860.0,32.2818,32.2902,32.2733,32.2902,8860.0
2020-02-10 14:55:00,38.19,38.19,38.17,38.18,6546.0,32.2902,32.2902,32.2733,32.2818,6546.0
2020-02-10 15:00:00,38.16,38.17,38.13,38.15,11719.0,32.2649,32.2733,32.2395,32.2564,11719.0
2020-02-10 15:05:00,38.15,38.18,38.15,38.17,16350.0,32.2564,32.2818,32.2564,32.2733,16350.0
2020-02-10 15:10:00,38.17,38.24,38.17,38.21,17634.0,32.2733,32.3325,32.2733,32.3072,17634.0
2020-02-10 15:15:00,38.2,38.22,38.19,38.2,22997.0,32.2987,32.3156,32.2902,32.2987,22997.0
2020-02-10 15:20:00,38.2,38.26,38.19,38.22,29972.0,32.2987,32.3494,32.2902,32.3156,29972.0
2020-02-10 15:25:00,38.22,38.22,38.16,38.17,12542.0,32.3156,32.3156,32.2649,32.2733,12542.0
2020-02-10 15:30:00,38.16,38.19,38.15,38.19,15665.0,32.2649,32.2902,32.2564,32.2902,15665.0
2020-02-10 15:35:00,38.2,38.22,38.19,38.22,16680.0,32.2987,32.3156,32.2902,32.3156,16680.0
2020-02-10 15:40:00,38.22,38.22,38.18,38.2,12196.0,32.3156,32.3156,32.2818,32.2987,12196.0
2020-02-10 15:45:00,38.19,38.2,38.16,38.17,18635.0,32.2902,32.2987,32.2649,32.2733,18635.0
2020-02-10 15:50:00,38.18,38.22,38.18,38.22,42223.0,32.2818,32.3156,32.2818,32.3156,42223.0
2020-02-10 15:55:00,38.22,38.32,38.2,38.3,186362.0,32.3156,32.4002,32.2987,32.3833,186362.0
2020-02-11 09:30:00,38.49,38.64,38.41,38.58,23812.0,32.5439,32.6707,32.4763,32.62,23812.0
2020-02-11 09:35:00,38.6,38.75,38.53,38.75,42796.0,32.6369,32.7637,32.5777,32.7637,42796.0
2020-02-11 09:40:00,38.73,38.88,38.73,38.87,17018.0,32.7468,32.8737,32.7468,32.8652,17018.0
2020-02-11 09:45:00,38.86,38.93,38.73,38.73,13494.0,32.8567,32.9159,32.7468,32.7468,13494.0
2020-02-11 09:50:00,38.73,38.86,38.71,38.77,11605.0,32.7468,32.8567,32.7299,32.7806,11605.0
2020-02-11 09:55:00,38.77,38.79,38.72,38.72,5410.0,32.7806,32.7976,32.7384,32.7384,5410.0
2020-02-11 10:00:00,38.75,38.75,38.66,38.75,11419.0,32.7637,32.7637,32.6876,32.7637,11419.0
2020-02-11 10:05:00,38.76,38.85,38.76,38.85,22956.0,32.7722,32.8483,32.7722,32.8483,22956.0
2020-02-11 10:10:00,38.84,38.9,38.84,38.85,15804.0,32.8398,32.8906,32.8398,32.8483,15804.0
2020-02-11 10:15:00,38.86,38.87,38.84,38.87,4828.0,32.8567,32.8652,32.8398,32.8652,4828.0
2020-02-11 10:20:00,38.87,38.97,38.83,38.96,49297.0,32.8652,32.9497,32.8314,32.9413,49297.0
2020-02-11 10:25:00,38.96,39.0,38.92,38.97,17719.0,32.9413,32.9751,32.9075,32.9497,17719.0
2020-02-11 10:30:00,38.97,38.98,38.94,38.98,3325.0,32.9497,32.9582,32.9244,32.9582,3325.0
2020-02-11 10:35:00,38.95,38.95,38.9,38.92,3966.0,32.9328,32.9328,32.8906,32.9075,3966.0
2020-02-11 10:40:00,38.91,38.95,38.84,38.84,17299.0,32.899,32.9328,32.8398,32.8398,17299.0
2020-02-11 10:45:00,38.85,38.85,38.83,38.85,4824.0,32.8483,32.8483,32.8314,32.8483,4824.0
2020-02-11 10:50:00,38.86,38.87,38.83,38.84,19217.0,32.8567,32.8652,32.8314,32.8398,19217.0
2020-02-11 10:55:00,38.84,38.84,38.72,38.73,7151.0,32.8398,32.8398,32.7384,32.7468,7151.0
2020-02-11 11:00:00,38.71,38.78,38.71,38.76,36905.0,32.7299,32.7891,32.7299,32.7722,36905.0
2020-02-11 11:05:00,38.76,38.88,38.75,38.88,52466.0,32.7722,32.8737,32.7637,32.8737,52466.0
2020-02-11 11:10:00,38.86,38.88,38.78,38.79,48491.0,32.8567,32.8737,32.7891,32.7976,48491.0
2020-02-11 11:15:00,38.79,38.84,38.79,38.83,30209.0,32.7976,32.8398,32.7976,32.8314,30209.0
2020-02-11 11:20:00,38.82,39.06,38.81,38.94,63740.0,32.8229,33.0258,32.8145,32.9244,63740.0
2020-02-11 11:25:00,38.94,39.17,38.92,39.13,77472.0,32.9244,33.1189,32.9075,33.085,77472.0
2020-02-11 11:30:00,39.15,39.25,39.1,39.24,32175.0,33.1019,33.1865,33.0597,33.178,32175.0
2020-02-11 11:35:00,39.22,39.31,39.17,39.31,26429.0,33.1611,33.2372,33.1189,33.2372,26429.0
2020-02-11 11:40:00,39.32,39.35,39.28,39.34,9876.0,33.2457,33.271,33.2119,33.2626,9876.0
2020-02-11 11:45:00,39.34,39.37,39.23,39.3,25519.0,33.2626,33.288,33.1696,33.2288,25519.0
2020-02-11 11:50:00,39.3,39.36,39.17,39.21,31434.0,33.2288,33.2795,33.1189,33.1527,31434.0
2020-02-11 11:55:00,39.23,39.24,39.07,39.08,14701.0,33.1696,33.178,33.0343,33.0428,14701.0
2020-02-11 12:00:00,39.07,39.07,38.94,39.04,29316.0,33.0343,33.0343,32.9244,33.0089,29316.0
2020-02-11 12:05:00,39.05,39.12,39.04,39.11,10730.0,33.0174,33.0766,33.0089,33.0681,10730.0
2020-02-11 12:10:00,39.1,39.11,39.02,39.02,11195.0,33.0597,33.0681,32.992,32.992,11195.0
2020-02-11 12:15:00,39.01,39.03,38.98,39.01,4100.0,32.9836,33.0005,32.9582,32.9836,4100.0
2020-02-11 12:20:00,39.0,39.01,38.96,38.98,6278.0,32.9751,32.9836,32.9413,32.9582,6278.0
2020-02-11 12:25:00,38.97,38.99,38.94,38.95,6317.0,32.9497,32.9667,32.9244,32.9328,6317.0
2020-02-11 12:30:00,38.96,38.99,38.96,38.98,3203.0,32.9413,32.9667,32.9413,32.9582,3203.0
2020-02-11 12:35:00,38.98,38.99,38.94,38.95,6753.0,32.9582,32.9667,32.9244,32.9328,6753.0
2020-02-11 12:40:00,38.95,38.95,38.89,38.89,7748.0,32.9328,32.9328,32.8821,32.8821,7748.0
2020-02-11 12:45:00,38.9,38.91,38.86,38.86,13361.0,32.8906,32.899,32.8567,32.8567,13361.0
2020-02-11 12:50:00,38.86,38.92,38.86,38.88,7464.0,32.8567,32.9075,32.8567,32.8737,7464.0
2020-02-11 12:55:00,38.89,38.89,38.84,38.89,5847.0,32.8821,32.8821,32.8398,32.8821,5847.0
2020-02-11 13:00:00,38.9,38.95,38.89,38.93,8060.0,32.8906,32.9328,32.8821,32.9159,8060.0
2020-02-11 13:05:00,38.93,38.97,38.92,38.95,8764.0,32.9159,32.9497,32.9075,32.9328,8764.0
2020-02-11 13:10:00,38.94,38.95,38.87,38.87,6609.0,32.9244,32.9328,32.8652,32.8652,6609.0
2020-02-11 13:15:00,38.88,38.94,38.86,38.93,9734.0,32.8737,32.9244,32.8567,32.9159,9734.0
2020-02-11 13:20:00,38.93,38.93,38.87,38.87,6460.0,32.9159,32.9159,32.8652,32.8652,6460.0
2020-02-11 13:25:00,38.86,38.86,38.84,38.86,4690.0,32.8567,32.8567,32.8398,32.8567,4690.0
2020-02-11 13:30:00,38.86,38.88,38.85,38.87,2996.0,32.8567,32.8737,32.8483,32.8652,2996.0
2020-02-11 13:35:00,38.86,38.87,38.84,38.87,5225.0,32.8567,32.8652,32.8398,32.8652,5225.0
2020-02-11 13:40:00,38.86,38.86,38.84,38.85,4136.0,32.8567,32.8567,32.8398,32.8483,4136.0
2020-02-11 13:45:00,38.85,38.86,38.83,38.84,6126.0,32.8483,32.8567,32.8314,32.8398,6126.0
2020-02-11 13:50:00,38.84,38.86,38.82,38.86,12747.0,32.8398,32.8567,32.8229,32.8567,12747.0
2020-02-11 13:55:00,38.86,38.88,38.84,38.87,7566.0,32.8567,32.8737,32.8398,32.8652,7566.0
2020-02-11 14:00:00,38.86,38.9,38.86,38.9,6099.0,32.8567,32.8906,32.8567,32.8906,6099.0
2020-02-11 14:05:00,38.9,38.91,38.88,38.89,5245.0,32.8906,32.899,32.8737,32.8821,5245.0
2020-02-11 14:10:00,38.88,38.92,38.88,38.9,9549.0,32.8737,32.9075,32.8737,32.8906,9549.0
2020-02-11 14:15:00,38.89,38.89,38.85,38.86,29327.0,32.8821,32.8821,32.8483,32.8567,29327.0
2020-02-11 14:20:00,38.86,38.87,38.83,38.84,8949.0,32.8567,32.8652,32.8314,32.8398,8949.0
2020-02-11 14:25:00,38.84,38.84,38.77,38.8,14050.0,32.8398,32.8398,32.7806,32.806,14050.0
2020-02-11 14:30:00,38.8,38.81,38.76,38.8,11147.0,32.806,32.8145,32.7722,32.806,11147.0
2020-02-11 14:35:00,38.8,38.81,38.76,38.77,5530.0,32.806,32.8145,32.7722,32.7806,5530.0
2020-02-11 14:40:00,38.78,38.81,38.76,38.77,21758.0,32.7891,32.8145,32.7722,32.7806,21758.0
2020-02-11 14:45:00,38.78,38.88,38.76,38.87,110570.0,32.7891,32.8737,32.7722,32.8652,110570.0
2020-02-11 14:50:00,38.87,38.9,38.87,38.87,6435.0,32.8652,32.8906,32.8652,32.8652,6435.0
2020-02-11 14:55:00,38.88,38.91,38.86,38.87,7485.0,32.8737,32.899,32.8567,32.8652,7485.0
2020-02-11 15:00:00,38.86,38.88,38.85,38.86,4890.0,32.8567,32.8737,32.8483,32.8567,4890.0
2020-02-11 15:05:00,38.86,38.91,38.85,38.86,9223.0,32.8567,32.899,32.8483,32.8567,9223.0
2020-02-11 15:10:00,38.87,38.89,38.86,38.89,7906.0,32.8652,32.8821,32.8567,32.8821,7906.0
2020-02-11 15:15:00,38.89,38.96,38.89,38.93,12813.0,32.8821,32.9413,32.8821,32.9159,12813.0
2020-02-11 15:20:00,38.93,38.96,38.93,38.96,5612.0,32.9159,32.9413,32.9159,32.9413,5612.0
2020-02-11 15:25:00,38.96,38.99,38.95,38.97,13374.0,32.9413,32.9667,32.9328,32.9497,13374.0
2020-02-11 15:30:00,38.98,39.01,38.98,39.01,14123.0,32.9582,32.9836,32.9582,32.9836,14123.0
2020-02-11 15:35:00,39.0,39.02,38.94,38.96,17970.0,32.9751,32.992,32.9244,32.9413,17970.0
2020-02-11 15:40:00,38.96,38.97,38.9,38.93,25117.0,32.9413,32.9497,32.8906,32.9159,25117.0
2020-02-11 15:45:00,38.93,38.97,38.92,38.92,22762.0,32.9159,32.9497,32.9075,32.9075,22762.0
2020-02-11 15:50:00,38.92,38.92,38.79,38.81,71386.0,32.9075,32.9075,32.7976,32.8145,71386.0
2020-02-11 15:55:00,38.82,38.86,38.79,38.84,165315.0,32.8229,32.8567,32.7976,32.8398,165315.0
2020-02-12 09:30:00,38.85,38.93,38.78,38.89,25410.0,32.8483,32.9159,32.7891,32.8821,25410.0
2020-02-12 09:35:00,38.87,38.97,38.87,38.97,9986.0,32.8652,32.9497,32.8652,32.9497,9986.0
2020-02-12 09:40:00,38.94,39.02,38.92,39.02,12933.0,32.9244,32.992,32.9075,32.992,12933.0
2020-02-12 09:45:00,39.01,39.07,38.97,39.01,11640.0,32.9836,33.0343,32.9497,32.9836,11640.0
2020-02-12 09:50:00,39.0,39.03,38.9,39.02,8209.0,32.9751,33.0005,32.8906,32.992,8209.0
2020-02-12 09:55:00,39.02,39.03,38.92,38.95,13300.0,32.992,33.0005,32.9075,32.9328,13300.0
2020-02-12 10:00:00,38.94,39.08,38.92,39.08,11904.0,32.9244,33.0428,32.9075,33.0428,11904.0
2020-02-12 10:05:00,39.09,39.16,39.03,39.16,6511.0,33.0512,33.1104,33.0005,33.1104,6511.0
2020-02-12 10:10:00,39.18,39.25,39.16,39.24,14936.0,33.1273,33.1865,33.1104,33.178,14936.0
2020-02-12 10:15:00,39.24,39.25,39.14,39.22,10849.0,33.178,33.1865,33.0935,33.1611,10849.0
2020-02-12 10:20:00,39.23,39.27,39.2,39.24,5776.0,33.1696,33.2034,33.1442,33.178,5776.0
2020-02-12 10:25:00,39.24,39.26,39.19,39.19,17942.0,33.178,33.1949,33.1358,33.1358,17942.0
2020-02-12 10:30:00,39.18,39.24,39.15,39.24,9874.0,33.1273,33.178,33.1019,33.178,9874.0
2020-02-12 10:35:00,39.23,39.28,39.22,39.24,5251.0,33.1696,33.2119,33.1611,33.178,5251.0
2020-02-12 10:40:00,39.24,39.24,39.12,39.19,26925.0,33.178,33.178,33.0766,33.1358,26925.0
2020-02-12 10:45:00,39.18,39.2,39.15,39.19,7156.0,33.1273,33.1442,33.1019,33.1358,7156.0
2020-02-12 10:50:00,39.19,39.22,39.16,39.19,5381.0,33.1358,33.1611,33.1104,33.1358,5381.0
2020-02-12 10:55:00,39.19,39.25,39.18,39.25,10831.0,33.1358,33.1865,33.1273,33.1865,10831.0
2020-02-12 11:00:00,39.25,39.27,39.2,39.21,2861.0,33.1865,33.2034,33.1442,33.1527,2861.0
2020-02-12 11:05:00,39.22,39.29,39.22,39.27,10058.0,33.1611,33.2203,33.1611,33.2034,10058.0
2020-02-12 11:10:00,39.27,39.31,39.25,39.25,13186.0,33.2034,33.2372,33.1865,33.1865,13186.0
2020-02-12 11:15:00,39.24,39.26,39.2,39.24,4948.0,33.178,33.1949,33.1442,33.178,4948.0
2020-02-12 11:20:00,39.25,39.29,39.24,39.29,2560.0,33.1865,33.2203,33.178,33.2203,2560.0
2020-02-12 11:25:00,39.28,39.32,39.28,39.31,7024.0,33.2119,33.2457,33.2119,33.2372,7024.0
2020-02-12 11:30:00,39.3,39.33,39.29,39.33,8056.0,33.2288,33.2541,33.2203,33.2541,8056.0
2020-02-12 11:35:00,39.34,39.34,39.31,39.32,14553.0,33.2626,33.2626,33.2372,33.2457,14553.0
2020-02-12 11:40:00,39.32,39.37,39.31,39.37,15843.0,33.2457,33.288,33.2372,33.288,15843.0
2020-02-12 11:45:00,39.36,39.43,39.35,39.38,20382.0,33.2795,33.3387,33.271,33.2964,20382.0
2020-02-12 11:50:00,39.38,39.39,39.31,39.34,10157.0,33.2964,33.3049,33.2372,33.2626,10157.0
2020-02-12 11:55:00,39.33,39.37,39.32,39.35,6949.0,33.2541,33.288,33.2457,33.271,6949.0
2020-02-12 12:00:00,39.34,39.35,39.28,39.32,20913.0,33.2626,33.271,33.2119,33.2457,20913.0
2020-02-12 12:05:00,39.32,39.35,39.28,39.3,23426.0,33.2457,33.271,33.2119,33.2288,23426.0
2020-02-12 12:10:00,39.31,39.32,39.25,39.28,4700.0,33.2372,33.2457,33.1865,33.2119,4700.0
2020-02-12 12:15:00,39.28,39.3,39.24,39.24,7931.0,33.2119,33.2288,33.178,33.178,7931.0
2020-02-12 12:20:00,39.25,39.3,39.24,39.29,6524.0,33.1865,33.2288,33.178,33.2203,6524.0
2020-02-12 12:25:00,39.3,39.31,39.27,39.3,6017.0,33.2288,33.2372,33.2034,33.2288,6017.0
2020-02-12 12:30:00,39.3,39.3,39.24,39.26,5430.0,33.2288,33.2288,33.178,33.1949,5430.0
2020-02-12 12:35:00,39.27,39.29,39.26,39.29,7799.0,33.2034,33.2203,33.1949,33.2203,7799.0
2020-02-12 12:40:00,39.28,39.33,39.26,39.31,34455.0,33.2119,33.2541,33.1949,33.2372,34455.0
2020-02-12 12:45:00,39.33,39.34,39.29,39.29,5491.0,33.2541,33.2626,33.2203,33.2203,5491.0
2020-02-12 12:50:00,39.31,39.34,39.29,39.33,4845.0,33.2372,33.2626,33.2203,33.2541,4845.0
2020-02-12 12:55:00,39.33,39.35,39.3,39.34,5803.0,33.2541,33.271,33.2288,33.2626,5803.0
2020-02-12 13:00:00,39.34,39.36,39.26,39.36,90799.0,33.2626,33.2795,33.1949,33.2795,90799.0
2020-02-12 13:05:00,39.36,39.44,39.36,39.44,25242.0,33.2795,33.3471,33.2795,33.3471,25242.0
2020-02-12 13:10:00,39.44,39.51,39.41,39.41,54582.0,33.3471,33.4063,33.3218,33.3218,54582.0
2020-02-12 13:15:00,39.39,39.4,39.35,39.38,4784.0,33.3049,33.3133,33.271,33.2964,4784.0
2020-02-12 13:20:00,39.38,39.39,39.33,39.35,7113.0,33.2964,33.3049,33.2541,33.271,7113.0
2020-02-12 13:25:00,39.34,39.36,39.32,39.33,6715.0,33.2626,33.2795,33.2457,33.2541,6715.0
2020-02-12 13:30:00,39.32,39.36,39.32,39.34,6030.0,33.2457,33.2795,33.2457,33.2626,6030.0
2020-02-12 13:35:00,39.33,39.36,39.32,39.36,3858.0,33.2541,33.2795,33.2457,33.2795,3858.0
2020-02-12 13:40:00,39.35,39.42,39.35,39.4,7529.0,33.271,33.3302,33.271,33.3133,7529.0
2020-02-12 13:45:00,39.4,39.41,39.37,39.39,13208.0,33.3133,33.3218,33.288,33.3049,13208.0
2020-02-12 13:50:00,39.39,39.42,39.37,39.41,4704.0,33.3049,33.3302,33.288,33.3218,4704.0
2020-02-12 13:55:00,39.4,39.43,39.38,39.43,4997.0,33.3133,33.3387,33.2964,33.3387,4997.0
2020-02-12 14:00:00,39.42,39.45,39.42,39.43,8436.0,33.3302,33.3556,33.3302,33.3387,8436.0
2020-02-12 14:05:00,39.43,39.48,39.42,39.45,8217.0,33.3387,33.381,33.3302,33.3556,8217.0
2020-02-12 14:10:00,39.45,39.48,39.36,39.41,23446.0,33.3556,33.381,33.2795,33.3218,23446.0
2020-02-12 14:15:00,39.41,39.46,39.41,39.45,9134.0,33.3218,33.3641,33.3218,33.3556,9134.0
2020-02-12 14:20:00,39.45,39.48,39.43,39.45,27430.0,33.3556,33.381,33.3387,33.3556,27430.0
2020-02-12 14:25:00,39.46,39.46,39.44,39.45,5343.0,33.3641,33.3641,33.3471,33.3556,5343.0
2020-02-12 14:30:00,39.45,39.47,39.43,39.46,9477.0,33.3556,33.3725,33.3387,33.3641,9477.0
2020-02-12 14:35:00,39.46,39.46,39.36,39.38,19621.0,33.3641,33.3641,33.2795,33.2964,19621.0
2020-02-12 14:40:00,39.38,39.38,39.33,39.38,22365.0,33.2964,33.2964,33.2541,33.2964,22365.0
2020-02-12 14:45:00,39.39,39.4,39.38,39.4,8392.0,33.3049,33.3133,33.2964,33.3133,8392.0
2020-02-12 14:50:00,39.39,39.41,39.36,39.4,6077.0,33.3049,33.3218,33.2795,33.3133,6077.0
2020-02-12 14:55:00,39.38,39.41,39.35,39.36,9765.0,33.2964,33.3218,33.271,33.2795,9765.0
2020-02-12 15:00:00,39.37,39.39,39.35,39.37,15645.0,33.288,33.3049,33.271,33.288,15645.0
2020-02-12 15:05:00,39.35,39.35,39.25,39.26,14162.0,33.271,33.271,33.1865,33.1949,14162.0
2020-02-12 15:10:00,39.26,39.27,39.21,39.22,11283.0,33.1949,33.2034,33.1527,33.1611,11283.0
2020-02-12 15:15:00,39.22,39.25,39.21,39.23,8616.0,33.1611,33.1865,33.1527,33.1696,8616.0
2020-02-12 15:20:00,39.23,39.27,39.21,39.24,17448.0,33.1696,33.2034,33.1527,33.178,17448.0
2020-02-12 15:25:00,39.25,39.26,39.23,39.25,14967.0,33.1865,33.1949,33.1696,33.1865,14967.0
2020-02-12 15:30:00,39.24,39.26,39.21,39.26,52712.0,33.178,33.1949,33.1527,33.1949,52712.0
2020-02-12 15:35:00,39.26,39.28,39.24,39.27,17670.0,33.1949,33.2119,33.178,33.2034,17670.0
2020-02-12 15:40:00,39.27,39.31,39.25,39.3,29980.0,33.2034,33.2372,33.1865,33.2288,29980.0
2020-02-12 15:45:00,39.31,39.34,39.3,39.33,24258.0,33.2372,33.2626,33.2288,33.2541,24258.0
2020-02-12 15:50:00,39.31,39.34,39.3,39.33,44123.0,33.2372,33.2626,33.2288,33.2541,44123.0
2020-02-12 15:55:00,39.33,39.37,39.23,39.24,239191.0,33.2541,33.288,33.1696,33.178,239191.0
2020-02-13 09:30:00,39.22,39.4,39.19,39.31,19682.0,33.1611,33.3133,33.1358,33.2372,19682.0
2020-02-13 09:35:00,39.29,39.31,39.1,39.11,12310.0,33.2203,33.2372,33.0597,33.0681,12310.0
2020-02-13 09:40:00,39.11,39.21,39.1,39.15,3698.0,33.0681,33.1527,33.0597,33.1019,3698.0
2020-02-13 09:45:00,39.15,39.3,39.13,39.28,4539.0,33.1019,33.2288,33.085,33.2119,4539.0
2020-02-13 09:50:00,39.3,39.31,39.16,39.18,8867.0,33.2288,33.2372,33.1104,33.1273,8867.0
2020-02-13 09:55:00,39.19,39.24,39.19,39.23,6911.0,33.1358,33.178,33.1358,33.1696,6911.0
2020-02-13 10:00:00,39.24,39.29,39.23,39.27,12632.0,33.178,33.2203,33.1696,33.2034,12632.0
2020-02-13 10:05:00,39.28,39.35,39.28,39.35,4682.0,33.2119,33.271,33.2119,33.271,4682.0
2020-02-13 10:10:00,39.35,39.37,39.29,39.32,8207.0,33.271,33.288,33.2203,33.2457,8207.0
2020-02-13 10:15:00,39.33,39.37,39.31,39.36,8838.0,33.2541,33.288,33.2372,33.2795,8838.0
2020-02-13 10:20:00,39.37,39.44,39.36,39.43,9954.0,33.288,33.3471,33.2795,33.3387,9954.0
2020-02-13 10:25:00,39.45,39.48,39.43,39.47,5916.0,33.3556,33.381,33.3387,33.3725,5916.0
2020-02-13 10:30:00,39.49,39.49,39.43,39.43,4821.0,33.3894,33.3894,33.3387,33.3387,4821.0
2020-02-13 10:35:00,39.45,39.46,39.42,39.45,8577.0,33.3556,33.3641,33.3302,33.3556,8577.0
2020-02-13 10:40:00,39.46,39.5,39.46,39.48,2958.0,33.3641,33.3979,33.3641,33.381,2958.0
2020-02-13 10:45:00,39.49,39.5,39.47,39.47,9166.0,33.3894,33.3979,33.3725,33.3725,9166.0
2020-02-13 10:50:00,39.46,39.52,39.45,39.52,11225.0,33.3641,33.4148,33.3556,33.4148,11225.0
2020-02-13 10:55:00,39.52,39.64,39.51,39.61,32925.0,33.4148,33.5162,33.4063,33.4909,32925.0
2020-02-13 11:00:00,39.59,39.59,39.52,39.55,12935.0,33.474,33.474,33.4148,33.4401,12935.0
2020-02-13 11:05:00,39.55,39.62,39.54,39.6,9089.0,33.4401,33.4993,33.4317,33.4824,9089.0
2020-02-13 11:10:00,39.6,39.63,39.59,39.62,9916.0,33.4824,33.5078,33.474,33.4993,9916.0
2020-02-13 11:15:00,39.62,39.67,39.61,39.66,20318.0,33.4993,33.5416,33.4909,33.5332,20318.0
2020-02-13 11:20:00,39.65,39.66,39.55,39.58,11889.0,33.5247,33.5332,33.4401,33.4655,11889.0
2020-02-13 11:25:00,39.6,39.64,39.6,39.62,4476.0,33.4824,33.5162,33.4824,33.4993,4476.0
2020-02-13 11:30:00,39.63,39.69,39.61,39.69,11898.0,33.5078,33.5585,33.4909,33.5585,11898.0
2020-02-13 11:35:00,39.68,39.68,39.62,39.64,12634.0,33.5501,33.5501,33.4993,33.5162,12634.0
2020-02-13 11:40:00,39.63,39.64,39.6,39.62,14195.0,33.5078,33.5162,33.4824,33.4993,14195.0
2020-02-13 11:45:00,39.63,39.64,39.6,39.62,12886.0,33.5078,33.5162,33.4824,33.4993,12886.0
2020-02-13 11:50:00,39.64,39.64,39.58,39.61,9938.0,33.5162,33.5162,33.4655,33.4909,9938.0
2020-02-13 11:55:00,39.61,39.62,39.59,39.61,8085.0,33.4909,33.4993,33.474,33.4909,8085.0
2020-02-13 12:00:00,39.6,39.62,39.59,39.62,5555.0,33.4824,33.4993,33.474,33.4993,5555.0
2020-02-13 12:05:00,39.62,39.62,39.6,39.61,3171.0,33.4993,33.4993,33.4824,33.4909,3171.0
2020-02-13 12:10:00,39.61,39.7,39.59,39.67,38099.0,33.4909,33.567,33.474,33.5416,38099.0
2020-02-13 12:15:00,39.66,39.69,39.65,39.68,4442.0,33.5332,33.5585,33.5247,33.5501,4442.0
2020-02-13 12:20:00,39.69,39.69,39.65,39.66,2938.0,33.5585,33.5585,33.5247,33.5332,2938.0
2020-02-13 12:25:00,39.65,39.66,39.45,39.52,53278.0,33.5247,33.5332,33.3556,33.4148,53278.0
2020-02-13 12:30:00,39.51,39.51,39.41,39.5,14732.0,33.4063,33.4063,33.3218,33.3979,14732.0
2020-02-13 12:35:00,39.5,39.5,39.4,39.4,5104.0,33.3979,33.3979,33.3133,33.3133,5104.0
2020-02-13 12:40:00,39.4,39.44,39.38,39.41,5796.0,33.3133,33.3471,33.2964,33.3218,5796.0
2020-02-13 12:45:00,39.41,39.49,39.41,39.47,11155.0,33.3218,33.3894,33.3218,33.3725,11155.0
2020-02-13 12:50:00,39.46,39.47,39.44,39.44,16380.0,33.3641,33.3725,33.3471,33.3471,16380.0
2020-02-13 12:55:00,39.44,39.49,39.44,39.49,7988.0,33.3471,33.3894,33.3471,33.3894,7988.0
2020-02-13 13:00:00,39.48,39.5,39.46,39.47,27445.0,33.381,33.3979,33.3641,33.3725,27445.0
2020-02-13 13:05:00,39.47,39.49,39.43,39.43,19547.0,33.3725,33.3894,33.3387,33.3387,19547.0
2020-02-13 13:10:00,39.43,39.49,39.42,39.48,17045.0,33.3387,33.3894,33.3302,33.381,17045.0
2020-02-13 13:15:00,39.48,39.52,39.48,39.51,7996.0,33.381,33.4148,33.381,33.4063,7996.0
2020-02-13 13:20:00,39.52,39.52,39.49,39.51,7873.0,33.4148,33.4148,33.3894,33.4063,7873.0
2020-02-13 13:25:00,39.51,39.54,39.5,39.51,6433.0,33.4063,33.4317,33.3979,33.4063,6433.0
2020-02-13 13:30:00,39.52,39.52,39.49,39.5,6899.0,33.4148,33.4148,33.3894,33.3979,6899.0
2020-02-13 13:35:00,39.51,39.52,39.5,39.51,9014.0,33.4063,33.4148,33.3979,33.4063,9014.0
2020-02-13 13:40:00,39.52,39.6,39.5,39.59,23345.0,33.4148,33.4824,33.3979,33.474,23345.0
2020-02-13 13:45:00,39.59,39.62,39.55,39.59,138825.0,33.474,33.4993,33.4401,33.474,138825.0
2020-02-13 13:50:00,39.59,39.62,39.58,39.62,6430.0,33.474,33.4993,33.4655,33.4993,6430.0
2020-02-13 13:55:00,39.62,39.65,39.62,39.65,142921.0,33.4993,33.5247,33.4993,33.5247,142921.0
2020-02-13 14:00:00,39.65,39.7,39.63,39.7,10066.0,33.5247,33.567,33.5078,33.567,10066.0
2020-02-13 14:05:00,39.69,39.7,39.65,39.65,6174.0,33.5585,33.567,33.5247,33.5247,6174.0
2020-02-13 14:10:00,39.65,39.65,39.63,39.64,5670.0,33.5247,33.5247,33.5078,33.5162,5670.0
2020-02-13 14:15:00,39.65,39.67,39.64,39.65,4228.0,33.5247,33.5416,33.5162,33.5247,4228.0
2020-02-13 14:20:00,39.64,39.69,39.64,39.68,7212.0,33.5162,33.5585,33.5162,33.5501,7212.0
2020-02-13 14:25:00,39.68,39.7,39.65,39.69,23679.0,33.5501,33.567,33.5247,33.5585,23679.0
2020-02-13 14:30:00,39.69,39.69,39.64,39.69,8656.0,33.5585,33.5585,33.5162,33.5585,8656.0
2020-02-13 14:35:00,39.68,39.7,39.66,39.66,7512.0,33.5501,33.567,33.5332,33.5332,7512.0
2020-02-13 14:40:00,39.66,39.66,39.63,39.64,8057.0,33.5332,33.5332,33.5078,33.5162,8057.0
2020-02-13 14:45:00,39.64,39.65,39.6,39.65,6577.0,33.5162,33.5247,33.4824,33.5247,6577.0
2020-02-13 14:50:00,39.65,39.66,39.62,39.64,5976.0,33.5247,33.5332,33.4993,33.5162,5976.0
2020-02-13 14:55:00,39.63,39.63,39.6,39.61,26881.0,33.5078,33.5078,33.4824,33.4909,26881.0
2020-02-13 15:00:00,39.61,39.61,39.47,39.48,40262.0,33.4909,33.4909,33.3725,33.381,40262.0
2020-02-13 15:05:00,39.48,39.53,39.47,39.52,9282.0,33.381,33.4232,33.3725,33.4148,9282.0
2020-02-13 15:10:00,39.52,39.55,39.49,39.55,18435.0,33.4148,33.4401,33.3894,33.4401,18435.0
2020-02-13 15:15:00,39.55,39.6,39.55,39.59,7373.0,33.4401,33.4824,33.4401,33.474,7373.0
2020-02-13 15:20:00,39.59,39.61,39.56,39.57,12028.0,33.474,33.4909,33.4486,33.4571,12028.0
2020-02-13 15:25:00,39.57,39.6,39.57,39.58,9883.0,33.4571,33.4824,33.4571,33.4655,9883.0
2020-02-13 15:30:00,39.59,39.59,39.55,39.58,10256.0,33.474,33.474,33.4401,33.4655,10256.0
2020-02-13 15:35:00,39.58,39.59,39.55,39.57,12117.0,33.4655,33.474,33.4401,33.4571,12117.0
2020-02-13 15:40:00,39.57,39.62,39.57,39.62,13411.0,33.4571,33.4993,33.4571,33.4993,13411.0
2020-02-13 15:45:00,39.61,39.65,39.59,39.59,19528.0,33.4909,33.5247,33.474,33.474,19528.0
2020-02-13 15:50:00,39.59,39.62,39.55,39.55,55669.0,33.474,33.4993,33.4401,33.4401,55669.0
2020-02-13 15:55:00,39.56,39.59,39.54,39.56,138022.0,33.4486,33.474,33.4317,33.4486,138022.0
2020-02-14 09:30:00,39.65,39.79,39.56,39.79,16611.0,33.5247,33.6431,33.4486,33.6431,16611.0
2020-02-14 09:35:00,39.76,39.76,39.51,39.51,9509.0,33.6177,33.6177,33.4063,33.4063,9509.0
2020-02-14 09:40:00,39.55,39.72,39.55,39.72,3474.0,33.4401,33.5839,33.4401,33.5839,3474.0
2020-02-14 09:45:00,39.72,39.72,39.72,39.72,300.0,33.5839,33.5839,33.5839,33.5839,300.0
2020-02-14 09:50:00,39.72,39.73,39.65,39.73,2408.0,33.5839,33.5923,33.5247,33.5923,2408.0
2020-02-14 09:55:00,39.75,39.78,39.73,39.77,3861.0,33.6093,33.6346,33.5923,33.6262,3861.0
2020-02-14 10:00:00,39.77,39.81,39.75,39.76,7082.0,33.6262,33.66,33.6093,33.6177,7082.0
2020-02-14 10:05:00,39.76,39.79,39.75,39.75,4900.0,33.6177,33.6431,33.6093,33.6093,4900.0
2020-02-14 10:10:00,39.76,39.81,39.74,39.78,22383.0,33.6177,33.66,33.6008,33.6346,22383.0
2020-02-14 10:15:00,39.79,39.79,39.71,39.77,29521.0,33.6431,33.6431,33.5754,33.6262,29521.0
2020-02-14 10:20:00,39.79,39.81,39.75,39.78,5126.0,33.6431,33.66,33.6093,33.6346,5126.0
2020-02-14 10:25:00,39.75,39.75,39.65,39.65,19543.0,33.6093,33.6093,33.5247,33.5247,19543.0
2020-02-14 10:30:00,39.66,39.73,39.66,39.68,6529.0,33.5332,33.5923,33.5332,33.5501,6529.0
2020-02-14 10:35:00,39.68,39.68,39.61,39.62,7374.0,33.5501,33.5501,33.4909,33.4993,7374.0
2020-02-14 10:40:00,39.62,39.65,39.61,39.65,21177.0,33.4993,33.5247,33.4909,33.5247,21177.0
2020-02-14 10:45:00,39.65,39.73,39.64,39.72,11030.0,33.5247,33.5923,33.5162,33.5839,11030.0
2020-02-14 10:50:00,39.72,39.79,39.69,39.79,18966.0,33.5839,33.6431,33.5585,33.6431,18966.0
2020-02-14 10:55:00,39.78,39.81,39.76,39.77,28953.0,33.6346,33.66,33.6177,33.6262,28953.0
2020-02-14 11:00:00,39.77,39.78,39.74,39.77,7028.0,33.6262,33.6346,33.6008,33.6262,7028.0
2020-02-14 11:05:00,39.77,39.81,39.77,39.78,10821.0,33.6262,33.66,33.6262,33.6346,10821.0
2020-02-14 11:10:00,39.79,39.82,39.76,39.8,15089.0,33.6431,33.6684,33.6177,33.6515,15089.0
2020-02-14 11:15:00,39.8,39.81,39.71,39.75,19169.0,33.6515,33.66,33.5754,33.6093,19169.0
2020-02-14 11:20:00,39.75,39.78,39.7,39.76,18477.0,33.6093,33.6346,33.567,33.6177,18477.0
2020-02-14 11:25:00,39.75,39.8,39.71,39.77,17221.0,33.6093,33.6515,33.5754,33.6262,17221.0
2020-02-14 11:30:00,39.78,39.78,39.76,39.78,3021.0,33.6346,33.6346,33.6177,33.6346,3021.0
2020-02-14 11:35:00,39.78,39.8,39.74,39.79,9509.0,33.6346,33.6515,33.6008,33.6431,9509.0
2020-02-14 11:40:00,39.8,39.8,39.76,39.78,17667.0,33.6515,33.6515,33.6177,33.6346,17667.0
2020-02-14 11:45:00,39.78,39.8,39.76,39.76,10110.0,33.6346,33.6515,33.6177,33.6177,10110.0
2020-02-14 11:50:00,39.75,39.79,39.74,39.77,8006.0,33.6093,33.6431,33.6008,33.6262,8006.0
2020-02-14 11:55:00,39.76,39.78,39.74,39.76,7156.0,33.6177,33.6346,33.6008,33.6177,7156.0
2020-02-14 12:00:00,39.76,39.76,39.74,39.75,8400.0,33.6177,33.6177,33.6008,33.6093,8400.0
2020-02-14 12:05:00,39.75,39.77,39.74,39.76,4057.0,33.6093,33.6262,33.6008,33.6177,4057.0
2020-02-14 12:10:00,39.76,39.78,39.76,39.77,3325.0,33.6177,33.6346,33.6177,33.6262,3325.0
2020-02-14 12:15:00,39.77,39.82,39.77,39.81,5269.0,33.6262,33.6684,33.6262,33.66,5269.0
2020-02-14 12:20:00,39.8,39.81,39.76,39.77,8395.0,33.6515,33.66,33.6177,33.6262,8395.0
2020-02-14 12:25:00,39.77,39.78,39.76,39.77,4502.0,33.6262,33.6346,33.6177,33.6262,4502.0
2020-02-14 12:30:00,39.77,39.78,39.76,39.77,2865.0,33.6262,33.6346,33.6177,33.6262,2865.0
2020-02-14 12:35:00,39.77,39.78,39.77,39.78,6305.0,33.6262,33.6346,33.6262,33.6346,6305.0
2020-02-14 12:40:00,39.78,39.83,39.77,39.82,19776.0,33.6346,33.6769,33.6262,33.6684,19776.0
2020-02-14 12:45:00,39.81,39.81,39.78,39.79,4700.0,33.66,33.66,33.6346,33.6431,4700.0
2020-02-14 12:50:00,39.79,39.79,39.78,39.79,2401.0,33.6431,33.6431,33.6346,33.6431,2401.0
2020-02-14 12:55:00,39.79,39.8,39.78,39.79,4417.0,33.6431,33.6515,33.6346,33.6431,4417.0
2020-02-14 13:00:00,39.79,39.8,39.76,39.78,6782.0,33.6431,33.6515,33.6177,33.6346,6782.0
2020-02-14 13:05:00,39.78,39.8,39.77,39.78,7781.0,33.6346,33.6515,33.6262,33.6346,7781.0
2020-02-14 13:10:00,39.77,39.79,39.77,39.78,4538.0,33.6262,33.6431,33.6262,33.6346,4538.0
2020-02-14 13:15:00,39.78,39.79,39.73,39.75,5275.0,33.6346,33.6431,33.5923,33.6093,5275.0
2020-02-14 13:20:00,39.75,39.76,39.74,39.76,4007.0,33.6093,33.6177,33.6008,33.6177,4007.0
2020-02-14 13:25:00,39.76,39.78,39.75,39.76,4684.0,33.6177,33.6346,33.6093,33.6177,4684.0
2020-02-14 13:30:00,39.77,39.84,39.75,39.83,28389.0,33.6262,33.6853,33.6093,33.6769,28389.0
2020-02-14 13:35:00,39.83,39.85,39.79,39.85,23447.0,33.6769,33.6938,33.6431,33.6938,23447.0
2020-02-14 13:40:00,39.85,39.86,39.84,39.86,10976.0,33.6938,33.7023,33.6853,33.7023,10976.0
2020-02-14 13:45:00,39.86,39.86,39.8,39.83,9566.0,33.7023,33.7023,33.6515,33.6769,9566.0
2020-02-14 13:50:00,39.83,39.84,39.81,39.83,5251.0,33.6769,33.6853,33.66,33.6769,5251.0
2020-02-14 13:55:00,39.83,39.85,39.82,39.85,8176.0,33.6769,33.6938,33.6684,33.6938,8176.0
2020-02-14 14:00:00,39.84,39.87,39.84,39.86,5898.0,33.6853,33.7107,33.6853,33.7023,5898.0
2020-02-14 14:05:00,39.86,39.88,39.84,39.86,27756.0,33.7023,33.7192,33.6853,33.7023,27756.0
2020-02-14 14:10:00,39.86,39.87,39.85,39.86,9141.0,33.7023,33.7107,33.6938,33.7023,9141.0
2020-02-14 14:15:00,39.86,39.87,39.84,39.86,25458.0,33.7023,33.7107,33.6853,33.7023,25458.0
2020-02-14 14:20:00,39.86,39.88,39.85,39.88,13318.0,33.7023,33.7192,33.6938,33.7192,13318.0
2020-02-14 14:25:00,39.88,39.9,39.87,39.9,12706.0,33.7192,33.7361,33.7107,33.7361,12706.0
2020-02-14 14:30:00,39.9,39.93,39.88,39.93,14802.0,33.7361,33.7614,33.7192,33.7614,14802.0
2020-02-14 14:35:00,39.93,39.95,39.9,39.93,19791.0,33.7614,33.7784,33.7361,33.7614,19791.0
2020-02-14 14:40:00,39.93,39.94,39.92,39.94,8371.0,33.7614,33.7699,33.753,33.7699,8371.0
2020-02-14 14:45:00,39.94,39.97,39.93,39.97,29340.0,33.7699,33.7953,33.7614,33.7953,29340.0
2020-02-14 14:50:00,39.97,40.01,39.95,39.96,82801.0,33.7953,33.8291,33.7784,33.7868,82801.0
2020-02-14 14:55:00,39.95,39.96,39.87,39.89,17717.0,33.7784,33.7868,33.7107,33.7276,17717.0
2020-02-14 15:00:00,39.89,39.89,39.85,39.88,10322.0,33.7276,33.7276,33.6938,33.7192,10322.0
2020-02-14 15:05:00,39.87,39.9,39.86,39.9,9433.0,33.7107,33.7361,33.7023,33.7361,9433.0
2020-02-14 15:10:00,39.89,39.9,39.86,39.88,10554.0,33.7276,33.7361,33.7023,33.7192,10554.0
2020-02-14 15:15:00,39.89,39.9,39.86,39.9,9552.0,33.7276,33.7361,33.7023,33.7361,9552.0
2020-02-14 15:20:00,39.89,39.96,39.89,39.96,12290.0,33.7276,33.7868,33.7276,33.7868,12290.0
2020-02-14 15:25:00,39.96,39.98,39.93,39.95,18720.0,33.7868,33.8037,33.7614,33.7784,18720.0
2020-02-14 15:30:00,39.94,39.98,39.93,39.98,16574.0,33.7699,33.8037,33.7614,33.8037,16574.0
2020-02-14 15:35:00,39.98,39.99,39.96,39.97,28327.0,33.8037,33.8122,33.7868,33.7953,28327.0
2020-02-14 15:40:00,39.97,39.98,39.94,39.98,36622.0,33.7953,33.8037,33.7699,33.8037,36622.0
2020-02-14 15:45:00,39.97,39.98,39.94,39.97,48177.0,33.7953,33.8037,33.7699,33.7953,48177.0
2020-02-14 15:50:00,39.97,40.02,39.96,39.98,78970.0,33.7953,33.8375,33.7868,33.8037,78970.0
2020-02-14 15:55:00,39.98,40.06,39.94,40.06,208176.0,33.8037,33.8714,33.7699,33.8714,208176.0
2020-02-18 09:30:00,40.01,40.07,39.93,39.93,27567.0,33.8291,33.8798,33.7614,33.7614,27567.0
2020-02-18 09:35:00,39.97,39.98,39.76,39.85,12093.0,33.7953,33.8037,33.6177,33.6938,12093.0
2020-02-18 09:40:00,39.86,40.0,39.86,39.97,11692.0,33.7023,33.8206,33.7023,33.7953,11692.0
2020-02-18 09:45:00,39.98,40.03,39.93,40.01,6230.0,33.8037,33.846,33.7614,33.8291,6230.0
2020-02-18 09:50:00,40.0,40.08,39.92,40.08,10646.0,33.8206,33.8883,33.753,33.8883,10646.0
2020-02-18 09:55:00,40.08,40.08,40.01,40.08,7165.0,33.8883,33.8883,33.8291,33.8883,7165.0
2020-02-18 10:00:00,40.06,40.13,40.04,40.13,20829.0,33.8714,33.9305,33.8545,33.9305,20829.0
2020-02-18 10:05:00,40.12,40.23,40.12,40.22,12598.0,33.9221,34.0151,33.9221,34.0066,12598.0
2020-02-18 10:10:00,40.23,40.23,40.17,40.18,6509.0,34.0151,34.0151,33.9644,33.9728,6509.0
2020-02-18 10:15:00,40.18,40.25,40.14,40.18,26187.0,33.9728,34.032,33.939,33.9728,26187.0
2020-02-18 10:20:00,40.18,40.18,40.12,40.17,10225.0,33.9728,33.9728,33.9221,33.9644,10225.0
2020-02-18 10:25:00,40.16,40.18,40.05,40.05,3705.0,33.9559,33.9728,33.8629,33.8629,3705.0
2020-02-18 10:30:00,40.07,40.13,40.06,40.11,4936.0,33.8798,33.9305,33.8714,33.9136,4936.0
2020-02-18 10:35:00,40.11,40.11,40.04,40.08,8716.0,33.9136,33.9136,33.8545,33.8883,8716.0
2020-02-18 10:40:00,40.09,40.18,40.09,40.15,5171.0,33.8967,33.9728,33.8967,33.9475,5171.0
2020-02-18 10:45:00,40.14,40.15,40.09,40.15,8009.0,33.939,33.9475,33.8967,33.9475,8009.0
2020-02-18 10:50:00,40.14,40.16,40.12,40.13,5557.0,33.939,33.9559,33.9221,33.9305,5557.0
2020-02-18 10:55:00,40.13,40.24,40.11,40.21,11398.0,33.9305,34.0236,33.9136,33.9982,11398.0
2020-02-18 11:00:00,40.21,40.23,40.19,40.2,4329.0,33.9982,34.0151,33.9813,33.9897,4329.0
2020-02-18 11:05:00,40.21,40.23,40.2,40.23,7738.0,33.9982,34.0151,33.9897,34.0151,7738.0
2020-02-18 11:10:00,40.22,40.23,40.17,40.18,7521.0,34.0066,34.0151,33.9644,33.9728,7521.0
2020-02-18 11:15:00,40.18,40.18,40.07,40.08,12392.0,33.9728,33.9728,33.8798,33.8883,12392.0
2020-02-18 11:20:00,40.08,40.11,40.07,40.11,7446.0,33.8883,33.9136,33.8798,33.9136,7446.0
2020-02-18 11:25:00,40.11,40.14,40.09,40.14,15839.0,33.9136,33.939,33.8967,33.939,15839.0
2020-02-18 11:30:00,40.14,40.17,40.11,40.15,12724.0,33.939,33.9644,33.9136,33.9475,12724.0
2020-02-18 11:35:00,40.15,40.16,40.09,40.1,4360.0,33.9475,33.9559,33.8967,33.9052,4360.0
2020-02-18 11:40:00,40.1,40.15,40.08,40.15,6603.0,33.9052,33.9475,33.8883,33.9475,6603.0
2020-02-18 11:45:00,40.14,40.15,40.1,40.12,4211.0,33.939,33.9475,33.9052,33.9221,4211.0
2020-02-18 11:50:00,40.13,40.15,40.12,40.12,5589.0,33.9305,33.9475,33.9221,33.9221,5589.0
2020-02-18 11:55:00,40.11,40.12,40.07,40.08,6855.0,33.9136,33.9221,33.8798,33.8883,6855.0
2020-02-18 12:00:00,40.09,40.11,40.04,40.05,7146.0,33.8967,33.9136,33.8545,33.8629,7146.0
2020-02-18 12:05:00,40.05,40.06,40.03,40.05,6743.0,33.8629,33.8714,33.846,33.8629,6743.0
2020-02-18 12:10:00,40.06,40.08,40.04,40.07,7587.0,33.8714,33.8883,33.8545,33.8798,7587.0
2020-02-18 12:15:00,40.06,40.07,40.01,40.02,4760.0,33.8714,33.8798,33.8291,33.8375,4760.0
2020-02-18 12:20:00,40.02,40.05,40.01,40.01,6631.0,33.8375,33.8629,33.8291,33.8291,6631.0
2020-02-18 12:25:00,40.0,40.06,39.98,40.06,8412.0,33.8206,33.8714,33.8037,33.8714,8412.0
2020-02-18 12:30:00,40.05,40.07,40.05,40.06,5180.0,33.8629,33.8798,33.8629,33.8714,5180.0
2020-02-18 12:35:00,40.06,40.06,40.03,40.04,8727.0,33.8714,33.8714,33.846,33.8545,8727.0
2020-02-18 12:40:00,40.04,40.06,40.02,40.05,6498.0,33.8545,33.8714,33.8375,33.8629,6498.0
2020-02-18 12:45:00,40.05,40.06,39.99,40.02,4415.0,33.8629,33.8714,33.8122,33.8375,4415.0
2020-02-18 12:50:00,40.02,40.05,40.01,40.05,7529.0,33.8375,33.8629,33.8291,33.8629,7529.0
2020-02-18 12:55:00,40.05,40.05,40.02,40.03,9053.0,33.8629,33.8629,33.8375,33.846,9053.0
2020-02-18 13:00:00,40.03,40.06,40.03,40.06,10587.0,33.846,33.8714,33.846,33.8714,10587.0
2020-02-18 13:05:00,40.06,40.07,40.03,40.05,5069.0,33.8714,33.8798,33.846,33.8629,5069.0
2020-02-18 13:10:00,40.05,40.11,40.04,40.09,24326.0,33.8629,33.9136,33.8545,33.8967,24326.0
2020-02-18 13:15:00,40.09,40.09,40.05,40.07,6130.0,33.8967,33.8967,33.8629,33.8798,6130.0
2020-02-18 13:20:00,40.07,40.07,40.05,40.07,8733.0,33.8798,33.8798,33.8629,33.8798,8733.0
2020-02-18 13:25:00,40.06,40.06,40.05,40.05,7845.0,33.8714,33.8714,33.8629,33.8629,7845.0
2020-02-18 13:30:00,40.06,40.1,40.05,40.09,10448.0,33.8714,33.9052,33.8629,33.8967,10448.0
2020-02-18 13:35:00,40.07,40.08,40.04,40.04,7913.0,33.8798,33.8883,33.8545,33.8545,7913.0
2020-02-18 13:40:00,40.04,40.09,40.04,40.07,12337.0,33.8545,33.8967,33.8545,33.8798,12337.0
2020-02-18 13:45:00,40.05,40.05,39.98,39.98,8645.0,33.8629,33.8629,33.8037,33.8037,8645.0
2020-02-18 13:50:00,39.98,39.98,39.95,39.95,15156.0,33.8037,33.8037,33.7784,33.7784,15156.0
2020-02-18 13:55:00,39.95,39.97,39.95,39.96,15228.0,33.7784,33.7953,33.7784,33.7868,15228.0
2020-02-18 14:00:00,39.95,39.96,39.85,39.85,18096.0,33.7784,33.7868,33.6938,33.6938,18096.0
2020-02-18 14:05:00,39.84,39.87,39.78,39.8,11655.0,33.6853,33.7107,33.6346,33.6515,11655.0
2020-02-18 14:10:00,39.81,39.82,39.78,39.8,8561.0,33.66,33.6684,33.6346,33.6515,8561.0
2020-02-18 14:15:00,39.81,39.92,39.81,39.86,17996.0,33.66,33.753,33.66,33.7023,17996.0
2020-02-18 14:20:00,39.87,39.92,39.87,39.91,15784.0,33.7107,33.753,33.7107,33.7445,15784.0
2020-02-18 14:25:00,39.91,39.92,39.86,39.88,9611.0,33.7445,33.753,33.7023,33.7192,9611.0
2020-02-18 14:30:00,39.88,39.88,39.82,39.82,10171.0,33.7192,33.7192,33.6684,33.6684,10171.0
2020-02-18 14:35:00,39.8,39.82,39.76,39.77,10274.0,33.6515,33.6684,33.6177,33.6262,10274.0
2020-02-18 14:40:00,39.77,39.9,39.77,39.9,28952.0,33.6262,33.7361,33.6262,33.7361,28952.0
2020-02-18 14:45:00,39.9,39.9,39.87,39.88,9474.0,33.7361,33.7361,33.7107,33.7192,9474.0
2020-02-18 14:50:00,39.88,39.88,39.83,39.86,17584.0,33.7192,33.7192,33.6769,33.7023,17584.0
2020-02-18 14:55:00,39.86,39.87,39.82,39.86,17709.0,33.7023,33.7107,33.6684,33.7023,17709.0
2020-02-18 15:00:00,39.86,39.9,39.84,39.84,14640.0,33.7023,33.7361,33.6853,33.6853,14640.0
2020-02-18 15:05:00,39.84,39.85,39.8,39.8,14493.0,33.6853,33.6938,33.6515,33.6515,14493.0
2020-02-18 15:10:00,39.8,39.82,39.77,39.78,15354.0,33.6515,33.6684,33.6262,33.6346,15354.0
2020-02-18 15:15:00,39.78,39.81,39.77,39.79,34830.0,33.6346,33.66,33.6262,33.6431,34830.0
2020-02-18 15:20:00,39.79,39.85,39.78,39.85,14892.0,33.6431,33.6938,33.6346,33.6938,14892.0
2020-02-18 15:25:00,39.85,39.85,39.78,39.83,15249.0,33.6938,33.6938,33.6346,33.6769,15249.0
2020-02-18 15:30:00,39.83,39.83,39.77,39.8,16330.0,33.6769,33.6769,33.6262,33.6515,16330.0
2020-02-18 15:35:00,39.81,39.86,39.81,39.83,21790.0,33.66,33.7023,33.66,33.6769,21790.0
2020-02-18 15:40:00,39.84,39.87,39.83,39.86,17008.0,33.6853,33.7107,33.6769,33.7023,17008.0
2020-02-18 15:45:00,39.86,39.9,39.82,39.82,53915.0,33.7023,33.7361,33.6684,33.6684,53915.0
2020-02-18 15:50:00,39.83,39.85,39.82,39.85,47667.0,33.6769,33.6938,33.6684,33.6938,47667.0
2020-02-18 15:55:00,39.85,39.96,39.85,39.96,284640.0,33.6938,33.7868,33.6938,33.7868,284640.0
2020-02-19 09:30:00,40.11,40.13,39.95,40.12,24148.0,33.9136,33.9305,33.7784,33.9221,24148.0
2020-02-19 09:35:00,40.04,40.13,40.04,40.13,3884.0,33.8545,33.9305,33.8545,33.9305,3884.0
2020-02-19 09:40:00,40.14,40.15,39.97,39.99,25247.0,33.939,33.9475,33.7953,33.8122,25247.0
2020-02-19 09:45:00,39.97,39.99,39.89,39.91,10316.0,33.7953,33.8122,33.7276,33.7445,10316.0
2020-02-19 09:50:00,39.91,39.93,39.84,39.84,5000.0,33.7445,33.7614,33.6853,33.6853,5000.0
2020-02-19 09:55:00,39.84,39.84,39.76,39.83,8617.0,33.6853,33.6853,33.6177,33.6769,8617.0
2020-02-19 10:00:00,39.83,39.9,39.83,39.9,7418.0,33.6769,33.7361,33.6769,33.7361,7418.0
2020-02-19 10:05:00,39.92,39.94,39.84,39.84,11733.0,33.753,33.7699,33.6853,33.6853,11733.0
2020-02-19 10:10:00,39.83,39.87,39.82,39.86,5895.0,33.6769,33.7107,33.6684,33.7023,5895.0
2020-02-19 10:15:00,39.87,39.96,39.87,39.89,12334.0,33.7107,33.7868,33.7107,33.7276,12334.0
2020-02-19 10:20:00,39.9,39.91,39.84,39.89,8761.0,33.7361,33.7445,33.6853,33.7276,8761.0
2020-02-19 10:25:00,39.88,39.88,39.83,39.84,5057.0,33.7192,33.7192,33.6769,33.6853,5057.0
2020-02-19 10:30:00,39.85,39.92,39.84,39.87,10757.0,33.6938,33.753,33.6853,33.7107,10757.0
2020-02-19 10:35:00,39.87,39.9,39.83,39.9,8202.0,33.7107,33.7361,33.6769,33.7361,8202.0
2020-02-19 10:40:00,39.9,39.9,39.83,39.84,4379.0,33.7361,33.7361,33.6769,33.6853,4379.0
2020-02-19 10:45:00,39.83,39.88,39.8,39.88,34578.0,33.6769,33.7192,33.6515,33.7192,34578.0
2020-02-19 10:50:00,39.88,39.88,39.85,39.86,1900.0,33.7192,33.7192,33.6938,33.7023,1900.0
2020-02-19 10:55:00,39.87,39.88,39.83,39.85,9618.0,33.7107,33.7192,33.6769,33.6938,9618.0
2020-02-19 11:00:00,39.86,39.86,39.83,39.84,8820.0,33.7023,33.7023,33.6769,33.6853,8820.0
2020-02-19 11:05:00,39.84,39.95,39.82,39.9,30001.0,33.6853,33.7784,33.6684,33.7361,30001.0
2020-02-19 11:10:00,39.9,39.9,39.84,39.86,3447.0,33.7361,33.7361,33.6853,33.7023,3447.0
2020-02-19 11:15:00,39.86,39.89,39.84,39.88,17946.0,33.7023,33.7276,33.6853,33.7192,17946.0
2020-02-19 11:20:00,39.88,39.9,39.85,39.86,4424.0,33.7192,33.7361,33.6938,33.7023,4424.0
2020-02-19 11:25:00,39.86,39.86,39.7,39.71,17297.0,33.7023,33.7023,33.567,33.5754,17297.0
2020-02-19 11:30:00,39.72,39.76,39.68,39.75,15424.0,33.5839,33.6177,33.5501,33.6093,15424.0
2020-02-19 11:35:00,39.75,39.8,39.74,39.78,6782.0,33.6093,33.6515,33.6008,33.6346,6782.0
2020-02-19 11:40:00,39.79,39.79,39.73,39.78,4910.0,33.6431,33.6431,33.5923,33.6346,4910.0
2020-02-19 11:45:00,39.77,39.83,39.77,39.82,4715.0,33.6262,33.6769,33.6262,33.6684,4715.0
2020-02-19 11:50:00,39.83,39.88,39.82,39.87,3930.0,33.6769,33.7192,33.6684,33.7107,3930.0
2020-02-19 11:55:00,39.86,39.86,39.84,39.86,3695.0,33.7023,33.7023,33.6853,33.7023,3695.0
2020-02-19 12:00:00,39.86,39.87,39.83,39.84,9048.0,33.7023,33.7107,33.6769,33.6853,9048.0
2020-02-19 12:05:00,39.83,39.84,39.75,39.77,6948.0,33.6769,33.6853,33.6093,33.6262,6948.0
2020-02-19 12:10:00,39.76,39.79,39.7,39.71,4275.0,33.6177,33.6431,33.567,33.5754,4275.0
2020-02-19 12:15:00,39.71,39.72,39.7,39.71,4298.0,33.5754,33.5839,33.567,33.5754,4298.0
2020-02-19 12:20:00,39.7,39.72,39.69,39.7,28044.0,33.567,33.5839,33.5585,33.567,28044.0
2020-02-19 12:25:00,39.71,39.71,39.66,39.69,35513.0,33.5754,33.5754,33.5332,33.5585,35513.0
2020-02-19 12:30:00,39.69,39.88,39.68,39.88,42833.0,33.5585,33.7192,33.5501,33.7192,42833.0
2020-02-19 12:35:00,39.87,39.87,39.81,39.83,3696.0,33.7107,33.7107,33.66,33.6769,3696.0
2020-02-19 12:40:00,39.84,39.84,39.81,39.84,4471.0,33.6853,33.6853,33.66,33.6853,4471.0
2020-02-19 12:45:00,39.84,39.9,39.84,39.87,6607.0,33.6853,33.7361,33.6853,33.7107,6607.0
2020-02-19 12:50:00,39.87,39.89,39.86,39.88,6300.0,33.7107,33.7276,33.7023,33.7192,6300.0
2020-02-19 12:55:00,39.88,39.9,39.87,39.9,4353.0,33.7192,33.7361,33.7107,33.7361,4353.0
2020-02-19 13:00:00,39.9,39.91,39.88,39.88,6116.0,33.7361,33.7445,33.7192,33.7192,6116.0
2020-02-19 13:05:00,39.88,39.94,39.87,39.92,5723.0,33.7192,33.7699,33.7107,33.753,5723.0
2020-02-19 13:10:00,39.92,39.93,39.88,39.9,8083.0,33.753,33.7614,33.7192,33.7361,8083.0
2020-02-19 13:15:00,39.9,39.9,39.88,39.9,35892.0,33.7361,33.7361,33.7192,33.7361,35892.0
2020-02-19 13:20:00,39.9,39.9,39.85,39.86,15189.0,33.7361,33.7361,33.6938,33.7023,15189.0
2020-02-19 13:25:00,39.85,39.86,39.85,39.85,9708.0,33.6938,33.7023,33.6938,33.6938,9708.0
2020-02-19 13:30:00,39.86,39.86,39.85,39.86,22767.0,33.7023,33.7023,33.6938,33.7023,22767.0
2020-02-19 13:35:00,39.86,39.86,39.85,39.85,10177.0,33.7023,33.7023,33.6938,33.6938,10177.0
2020-02-19 13:40:00,39.85,39.86,39.77,39.78,16200.0,33.6938,33.7023,33.6262,33.6346,16200.0
2020-02-19 13:45:00,39.77,39.78,39.72,39.73,7246.0,33.6262,33.6346,33.5839,33.5923,7246.0
2020-02-19 13:50:00,39.73,39.73,39.65,39.66,6669.0,33.5923,33.5923,33.5247,33.5332,6669.0
2020-02-19 13:55:00,39.66,39.77,39.66,39.69,24656.0,33.5332,33.6262,33.5332,33.5585,24656.0
2020-02-19 14:00:00,39.69,39.78,39.68,39.75,35566.0,33.5585,33.6346,33.5501,33.6093,35566.0
2020-02-19 14:05:00,39.75,39.82,39.74,39.76,25556.0,33.6093,33.6684,33.6008,33.6177,25556.0
2020-02-19 14:10:00,39.76,39.77,39.72,39.72,10228.0,33.6177,33.6262,33.5839,33.5839,10228.0
2020-02-19 14:15:00,39.72,39.72,39.65,39.71,20363.0,33.5839,33.5839,33.5247,33.5754,20363.0
2020-02-19 14:20:00,39.71,39.74,39.66,39.66,38934.0,33.5754,33.6008,33.5332,33.5332,38934.0
2020-02-19 14:25:00,39.65,39.66,39.62,39.65,10195.0,33.5247,33.5332,33.4993,33.5247,10195.0
2020-02-19 14:30:00,39.65,39.7,39.64,39.68,14396.0,33.5247,33.567,33.5162,33.5501,14396.0
2020-02-19 14:35:00,39.67,39.7,39.67,39.68,12299.0,33.5416,33.567,33.5416,33.5501,12299.0
2020-02-19 14:40:00,39.68,39.72,39.67,39.7,28274.0,33.5501,33.5839,33.5416,33.567,28274.0
2020-02-19 14:45:00,39.7,39.7,39.66,39.69,21080.0,33.567,33.567,33.5332,33.5585,21080.0
2020-02-19 14:50:00,39.69,39.7,39.66,39.66,34542.0,33.5585,33.567,33.5332,33.5332,34542.0
2020-02-19 14:55:00,39.66,39.67,39.57,39.63,18396.0,33.5332,33.5416,33.4571,33.5078,18396.0
2020-02-19 15:00:00,39.65,39.67,39.64,39.66,25512.0,33.5247,33.5416,33.5162,33.5332,25512.0
2020-02-19 15:05:00,39.65,39.66,39.6,39.63,11526.0,33.5247,33.5332,33.4824,33.5078,11526.0
2020-02-19 15:10:00,39.63,39.63,39.57,39.58,16576.0,33.5078,33.5078,33.4571,33.4655,16576.0
2020-02-19 15:15:00,39.58,39.63,39.58,39.62,13129.0,33.4655,33.5078,33.4655,33.4993,13129.0
2020-02-19 15:20:00,39.62,39.63,39.59,39.59,10910.0,33.4993,33.5078,33.474,33.474,10910.0
2020-02-19 15:25:00,39.6,39.6,39.49,39.5,59072.0,33.4824,33.4824,33.3894,33.3979,59072.0
2020-02-19 15:30:00,39.5,39.59,39.49,39.53,29914.0,33.3979,33.474,33.3894,33.4232,29914.0
2020-02-19 15:35:00,39.53,39.54,39.47,39.5,15849.0,33.4232,33.4317,33.3725,33.3979,15849.0
2020-02-19 15:40:00,39.5,39.56,39.49,39.54,33891.0,33.3979,33.4486,33.3894,33.4317,33891.0
2020-02-19 15:45:00,39.55,39.55,39.47,39.52,82225.0,33.4401,33.4401,33.3725,33.4148,82225.0
2020-02-19 15:50:00,39.51,39.52,39.43,39.44,90897.0,33.4063,33.4148,33.3387,33.3471,90897.0
2020-02-19 15:55:00,39.45,39.49,39.39,39.41,171792.0,33.3556,33.3894,33.3049,33.3218,171792.0
2020-02-20 09:30:00,39.38,39.38,38.84,38.97,47423.0,33.2964,33.2964,32.8398,32.9497,47423.0
2020-02-20 09:35:00,38.98,39.02,38.74,38.94,37517.0,32.9582,32.992,32.7553,32.9244,37517.0
2020-02-20 09:40:00,38.94,39.01,38.88,38.99,39015.0,32.9244,32.9836,32.8737,32.9667,39015.0
2020-02-20 09:45:00,38.96,38.97,38.73,38.74,55004.0,32.9413,32.9497,32.7468,32.7553,55004.0
2020-02-20 09:50:00,38.74,38.89,38.63,38.63,17095.0,32.7553,32.8821,32.6623,32.6623,17095.0
2020-02-20 09:55:00,38.63,38.67,38.5,38.55,38656.0,32.6623,32.6961,32.5524,32.5946,38656.0
2020-02-20 10:00:00,38.56,38.74,38.55,38.72,20597.0,32.6031,32.7553,32.5946,32.7384,20597.0
2020-02-20 10:05:00,38.71,38.79,38.67,38.75,20243.0,32.7299,32.7976,32.6961,32.7637,20243.0
2020-02-20 10:10:00,38.75,38.81,38.74,38.8,13052.0,32.7637,32.8145,32.7553,32.806,13052.0
2020-02-20 10:15:00,38.79,38.82,38.64,38.65,20639.0,32.7976,32.8229,32.6707,32.6792,20639.0
2020-02-20 10:20:00,38.64,38.68,38.58,38.66,50345.0,32.6707,32.7046,32.62,32.6876,50345.0
2020-02-20 10:25:00,38.67,38.72,38.61,38.63,16525.0,32.6961,32.7384,32.6454,32.6623,16525.0
2020-02-20 10:30:00,38.62,38.7,38.61,38.63,15341.0,32.6538,32.7215,32.6454,32.6623,15341.0
2020-02-20 10:35:00,38.63,38.72,38.63,38.72,13740.0,32.6623,32.7384,32.6623,32.7384,13740.0
2020-02-20 10:40:00,38.72,38.73,38.7,38.72,5332.0,32.7384,32.7468,32.7215,32.7384,5332.0
2020-02-20 10:45:00,38.71,38.73,38.66,38.67,15699.0,32.7299,32.7468,32.6876,32.6961,15699.0
2020-02-20 10:50:00,38.67,38.69,38.65,38.66,12786.0,32.6961,32.713,32.6792,32.6876,12786.0
2020-02-20 10:55:00,38.65,38.75,38.65,38.73,18015.0,32.6792,32.7637,32.6792,32.7468,18015.0
2020-02-20 11:00:00,38.73,38.81,38.72,38.79,21370.0,32.7468,32.8145,32.7384,32.7976,21370.0
2020-02-20 11:05:00,38.79,38.8,38.75,38.76,6810.0,32.7976,32.806,32.7637,32.7722,6810.0
2020-02-20 11:10:00,38.76,38.77,38.69,38.69,7233.0,32.7722,32.7806,32.713,32.713,7233.0
2020-02-20 11:15:00,38.68,38.69,38.55,38.63,47519.0,32.7046,32.713,32.5946,32.6623,47519.0
2020-02-20 11:20:00,38.62,38.62,38.56,38.57,23613.0,32.6538,32.6538,32.6031,32.6115,23613.0
2020-02-20 11:25:00,38.57,38.57,38.44,38.49,16300.0,32.6115,32.6115,32.5016,32.5439,16300.0
2020-02-20 11:30:00,38.49,38.5,38.29,38.32,27901.0,32.5439,32.5524,32.3748,32.4002,27901.0
2020-02-20 11:35:00,38.33,38.37,38.3,38.31,13556.0,32.4086,32.4424,32.3833,32.3917,13556.0
2020-02-20 11:40:00,38.3,38.47,38.28,38.41,36991.0,32.3833,32.527,32.3663,32.4763,36991.0
2020-02-20 11:45:00,38.41,38.54,38.41,38.52,34787.0,32.4763,32.5862,32.4763,32.5693,34787.0
2020-02-20 11:50:00,38.52,38.6,38.52,38.58,6102.0,32.5693,32.6369,32.5693,32.62,6102.0
2020-02-20 11:55:00,38.57,38.62,38.54,38.61,7978.0,32.6115,32.6538,32.5862,32.6454,7978.0
2020-02-20 12:00:00,38.59,38.62,38.56,38.59,7326.0,32.6285,32.6538,32.6031,32.6285,7326.0
2020-02-20 12:05:00,38.58,38.58,38.55,38.55,19041.0,32.62,32.62,32.5946,32.5946,19041.0
2020-02-20 12:10:00,38.55,38.63,38.55,38.6,12172.0,32.5946,32.6623,32.5946,32.6369,12172.0
2020-02-20 12:15:00,38.61,38.61,38.57,38.58,5637.0,32.6454,32.6454,32.6115,32.62,5637.0
2020-02-20 12:20:00,38.57,38.62,38.55,38.6,13693.0,32.6115,32.6538,32.5946,32.6369,13693.0
2020-02-20 12:25:00,38.6,38.66,38.59,38.66,7558.0,32.6369,32.6876,32.6285,32.6876,7558.0
2020-02-20 12:30:00,38.66,38.7,38.64,38.69,22850.0,32.6876,32.7215,32.6707,32.713,22850.0
2020-02-20 12:35:00,38.69,38.73,38.68,38.73,14605.0,32.713,32.7468,32.7046,32.7468,14605.0
2020-02-20 12:40:00,38.73,38.74,38.69,38.7,8697.0,32.7468,32.7553,32.713,32.7215,8697.0
2020-02-20 12:45:00,38.71,38.75,38.7,38.73,10634.0,32.7299,32.7637,32.7215,32.7468,10634.0
2020-02-20 12:50:00,38.73,38.73,38.69,38.73,7265.0,32.7468,32.7468,32.713,32.7468,7265.0
2020-02-20 12:55:00,38.73,38.75,38.73,38.74,6456.0,32.7468,32.7637,32.7468,32.7553,6456.0
2020-02-20 13:00:00,38.74,38.75,38.73,38.74,7291.0,32.7553,32.7637,32.7468,32.7553,7291.0
2020-02-20 13:05:00,38.73,38.78,38.72,38.77,7423.0,32.7468,32.7891,32.7384,32.7806,7423.0
2020-02-20 13:10:00,38.78,38.8,38.77,38.77,5018.0,32.7891,32.806,32.7806,32.7806,5018.0
2020-02-20 13:15:00,38.77,38.78,38.7,38.7,8071.0,32.7806,32.7891,32.7215,32.7215,8071.0
2020-02-20 13:20:00,38.7,38.7,38.68,38.7,7545.0,32.7215,32.7215,32.7046,32.7215,7545.0
2020-02-20 13:25:00,38.71,38.75,38.68,38.74,8688.0,32.7299,32.7637,32.7046,32.7553,8688.0
2020-02-20 13:30:00,38.75,38.8,38.73,38.8,8315.0,32.7637,32.806,32.7468,32.806,8315.0
2020-02-20 13:35:00,38.79,38.8,38.77,38.78,6169.0,32.7976,32.806,32.7806,32.7891,6169.0
2020-02-20 13:40:00,38.79,38.8,38.72,38.72,10098.0,32.7976,32.806,32.7384,32.7384,10098.0
2020-02-20 13:45:00,38.72,38.77,38.72,38.73,6998.0,32.7384,32.7806,32.7384,32.7468,6998.0
2020-02-20 13:50:00,38.73,38.75,38.73,38.73,8448.0,32.7468,32.7637,32.7468,32.7468,8448.0
2020-02-20 13:55:00,38.73,38.73,38.7,38.72,7146.0,32.7468,32.7468,32.7215,32.7384,7146.0
2020-02-20 14:00:00,38.73,38.8,38.73,38.8,10447.0,32.7468,32.806,32.7468,32.806,10447.0
2020-02-20 14:05:00,38.8,38.87,38.78,38.83,21184.0,32.806,32.8652,32.7891,32.8314,21184.0
2020-02-20 14:10:00,38.83,38.86,38.81,38.83,10656.0,32.8314,32.8567,32.8145,32.8314,10656.0
2020-02-20 14:15:00,38.83,38.84,38.81,38.83,6500.0,32.8314,32.8398,32.8145,32.8314,6500.0
2020-02-20 14:20:00,38.83,38.88,38.82,38.88,7915.0,32.8314,32.8737,32.8229,32.8737,7915.0
2020-02-20 14:25:00,38.88,38.88,38.79,38.79,6386.0,32.8737,32.8737,32.7976,32.7976,6386.0
2020-02-20 14:30:00,38.8,38.86,38.8,38.83,7914.0,32.806,32.8567,32.806,32.8314,7914.0
2020-02-20 14:35:00,38.84,38.86,38.83,38.86,3761.0,32.8398,32.8567,32.8314,32.8567,3761.0
2020-02-20 14:40:00,38.85,38.87,38.83,38.87,10919.0,32.8483,32.8652,32.8314,32.8652,10919.0
2020-02-20 14:45:00,38.87,38.88,38.85,38.86,9325.0,32.8652,32.8737,32.8483,32.8567,9325.0
2020-02-20 14:50:00,38.87,38.87,38.8,38.82,9288.0,32.8652,32.8652,32.806,32.8229,9288.0
2020-02-20 14:55:00,38.81,38.82,38.77,38.8,11415.0,32.8145,32.8229,32.7806,32.806,11415.0
2020-02-20 15:00:00,38.8,38.84,38.77,38.82,9849.0,32.806,32.8398,32.7806,32.8229,9849.0
2020-02-20 15:05:00,38.82,38.86,38.81,38.86,13048.0,32.8229,32.8567,32.8145,32.8567,13048.0
2020-02-20 15:10:00,38.85,38.87,38.83,38.87,10732.0,32.8483,32.8652,32.8314,32.8652,10732.0
2020-02-20 15:15:00,38.87,38.9,38.84,38.9,27156.0,32.8652,32.8906,32.8398,32.8906,27156.0
2020-02-20 15:20:00,38.89,38.92,38.89,38.9,22485.0,32.8821,32.9075,32.8821,32.8906,22485.0
2020-02-20 15:25:00,38.9,38.93,38.88,38.9,14923.0,32.8906,32.9159,32.8737,32.8906,14923.0
2020-02-20 15:30:00,38.91,38.96,38.9,38.96,30605.0,32.899,32.9413,32.8906,32.9413,30605.0
2020-02-20 15:35:00,38.96,38.98,38.91,38.91,27431.0,32.9413,32.9582,32.899,32.899,27431.0
2020-02-20 15:40:00,38.91,38.95,38.91,38.93,16966.0,32.899,32.9328,32.899,32.9159,16966.0
2020-02-20 15:45:00,38.92,38.94,38.9,38.93,27342.0,32.9075,32.9244,32.8906,32.9159,27342.0
2020-02-20 15:50:00,38.92,39.0,38.92,38.99,52961.0,32.9075,32.9751,32.9075,32.9667,52961.0
2020-02-20 15:55:00,39.0,39.05,38.96,39.04,204553.0,32.9751,33.0174,32.9413,33.0089,204553.0
2020-02-21 09:30:00,38.89,39.06,38.81,38.94,61955.0,32.8821,33.0258,32.8145,32.9244,61955.0
2020-02-21 09:35:00,38.95,39.1,38.94,39.07,12939.0,32.9328,33.0597,32.9244,33.0343,12939.0
2020-02-21 09:40:00,39.06,39.06,38.95,38.97,9545.0,33.0258,33.0258,32.9328,32.9497,9545.0
2020-02-21 09:45:00,38.96,38.97,38.86,38.97,17642.0,32.9413,32.9497,32.8567,32.9497,17642.0
2020-02-21 09:50:00,38.96,38.98,38.84,38.85,10248.0,32.9413,32.9582,32.8398,32.8483,10248.0
2020-02-21 09:55:00,38.86,38.93,38.86,38.91,5652.0,32.8567,32.9159,32.8567,32.899,5652.0
2020-02-21 10:00:00,38.91,38.95,38.83,38.92,9274.0,32.899,32.9328,32.8314,32.9075,9274.0
2020-02-21 10:05:00,38.93,39.11,38.92,39.06,24334.0,32.9159,33.0681,32.9075,33.0258,24334.0
2020-02-21 10:10:00,39.06,39.06,38.96,39.05,8426.0,33.0258,33.0258,32.9413,33.0174,8426.0
2020-02-21 10:15:00,39.06,39.16,39.04,39.12,5591.0,33.0258,33.1104,33.0089,33.0766,5591.0
2020-02-21 10:20:00,39.12,39.13,39.1,39.11,4399.0,33.0766,33.085,33.0597,33.0681,4399.0
2020-02-21 10:25:00,39.1,39.13,39.1,39.13,22591.0,33.0597,33.085,33.0597,33.085,22591.0
2020-02-21 10:30:00,39.13,39.14,38.96,38.98,12745.0,33.085,33.0935,32.9413,32.9582,12745.0
2020-02-21 10:35:00,38.98,38.99,38.95,38.97,6308.0,32.9582,32.9667,32.9328,32.9497,6308.0
2020-02-21 10:40:00,38.96,38.96,38.91,38.94,6249.0,32.9413,32.9413,32.899,32.9244,6249.0
2020-02-21 10:45:00,38.94,38.99,38.92,38.98,6004.0,32.9244,32.9667,32.9075,32.9582,6004.0
2020-02-21 10:50:00,38.97,38.98,38.93,38.98,5427.0,32.9497,32.9582,32.9159,32.9582,5427.0
2020-02-21 10:55:00,38.97,38.97,38.89,38.89,7838.0,32.9497,32.9497,32.8821,32.8821,7838.0
2020-02-21 11:00:00,38.89,38.99,38.88,38.96,5891.0,32.8821,32.9667,32.8737,32.9413,5891.0
2020-02-21 11:05:00,38.97,39.05,38.96,39.04,6600.0,32.9497,33.0174,32.9413,33.0089,6600.0
2020-02-21 11:10:00,39.05,39.05,39.02,39.04,8253.0,33.0174,33.0174,32.992,33.0089,8253.0
2020-02-21 11:15:00,39.05,39.08,39.04,39.07,14735.0,33.0174,33.0428,33.0089,33.0343,14735.0
2020-02-21 11:20:00,39.08,39.08,39.04,39.05,4190.0,33.0428,33.0428,33.0089,33.0174,4190.0
2020-02-21 11:25:00,39.04,39.05,39.0,39.0,9500.0,33.0089,33.0174,32.9751,32.9751,9500.0
2020-02-21 11:30:00,39.01,39.02,38.94,39.01,6315.0,32.9836,32.992,32.9244,32.9836,6315.0
2020-02-21 11:35:00,39.02,39.03,38.96,38.97,5516.0,32.992,33.0005,32.9413,32.9497,5516.0
2020-02-21 11:40:00,38.97,39.0,38.95,38.95,9570.0,32.9497,32.9751,32.9328,32.9328,9570.0
2020-02-21 11:45:00,38.96,38.96,38.91,38.92,2521.0,32.9413,32.9413,32.899,32.9075,2521.0
2020-02-21 11:50:00,38.91,38.92,38.87,38.88,2500.0,32.899,32.9075,32.8652,32.8737,2500.0
2020-02-21 11:55:00,38.89,38.91,38.86,38.9,6768.0,32.8821,32.899,32.8567,32.8906,6768.0
2020-02-21 12:00:00,38.91,38.93,38.86,38.93,8673.0,32.899,32.9159,32.8567,32.9159,8673.0
2020-02-21 12:05:00,38.93,38.95,38.91,38.92,6135.0,32.9159,32.9328,32.899,32.9075,6135.0
2020-02-21 12:10:00,38.93,38.95,38.91,38.95,3020.0,32.9159,32.9328,32.899,32.9328,3020.0
2020-02-21 12:15:00,38.95,39.0,38.95,39.0,7699.0,32.9328,32.9751,32.9328,32.9751,7699.0
2020-02-21 12:20:00,39.0,39.02,38.98,39.02,4069.0,32.9751,32.992,32.9582,32.992,4069.0
2020-02-21 12:25:00,39.02,39.04,39.02,39.03,2530.0,32.992,33.0089,32.992,33.0005,2530.0
2020-02-21 12:30:00,39.04,39.04,38.99,39.01,2601.0,33.0089,33.0089,32.9667,32.9836,2601.0
2020-02-21 12:35:00,39.01,39.01,38.99,39.01,4200.0,32.9836,32.9836,32.9667,32.9836,4200.0
2020-02-21 12:40:00,39.01,39.02,38.99,39.02,4037.0,32.9836,32.992,32.9667,32.992,4037.0
2020-02-21 12:45:00,39.01,39.01,38.97,38.97,16587.0,32.9836,32.9836,32.9497,32.9497,16587.0
2020-02-21 12:50:00,38.96,38.97,38.92,38.96,16300.0,32.9413,32.9497,32.9075,32.9413,16300.0
2020-02-21 12:55:00,38.96,38.98,38.94,38.98,4972.0,32.9413,32.9582,32.9244,32.9582,4972.0
2020-02-21 13:00:00,38.98,39.02,38.97,38.99,7047.0,32.9582,32.992,32.9497,32.9667,7047.0
2020-02-21 13:05:00,38.98,38.99,38.94,38.95,2700.0,32.9582,32.9667,32.9244,32.9328,2700.0
2020-02-21 13:10:00,38.94,38.96,38.92,38.93,5150.0,32.9244,32.9413,32.9075,32.9159,5150.0
2020-02-21 13:15:00,38.92,38.95,38.92,38.94,2604.0,32.9075,32.9328,32.9075,32.9244,2604.0
2020-02-21 13:20:00,38.95,38.98,38.93,38.98,27189.0,32.9328,32.9582,32.9159,32.9582,27189.0
2020-02-21 13:25:00,38.97,39.03,38.96,38.98,8416.0,32.9497,33.0005,32.9413,32.9582,8416.0
2020-02-21 13:30:00,38.99,39.03,38.99,39.03,6429.0,32.9667,33.0005,32.9667,33.0005,6429.0
2020-02-21 13:35:00,39.04,39.04,38.99,38.99,4400.0,33.0089,33.0089,32.9667,32.9667,4400.0
2020-02-21 13:40:00,39.01,39.01,38.98,38.99,8266.0,32.9836,32.9836,32.9582,32.9667,8266.0
2020-02-21 13:45:00,38.99,39.0,38.94,38.95,10394.0,32.9667,32.9751,32.9244,32.9328,10394.0
2020-02-21 13:50:00,38.94,39.01,38.93,38.99,18577.0,32.9244,32.9836,32.9159,32.9667,18577.0
2020-02-21 13:55:00,38.98,39.06,38.98,39.03,22070.0,32.9582,33.0258,32.9582,33.0005,22070.0
2020-02-21 14:00:00,39.04,39.06,39.03,39.05,9861.0,33.0089,33.0258,33.0005,33.0174,9861.0
2020-02-21 14:05:00,39.05,39.09,39.03,39.09,10076.0,33.0174,33.0512,33.0005,33.0512,10076.0
2020-02-21 14:10:00,39.09,39.12,39.07,39.1,7902.0,33.0512,33.0766,33.0343,33.0597,7902.0
2020-02-21 14:15:00,39.1,39.12,39.07,39.1,14028.0,33.0597,33.0766,33.0343,33.0597,14028.0
2020-02-21 14:20:00,39.1,39.14,39.1,39.1,9178.0,33.0597,33.0935,33.0597,33.0597,9178.0
2020-02-21 14:25:00,39.09,39.14,39.09,39.12,6900.0,33.0512,33.0935,33.0512,33.0766,6900.0
2020-02-21 14:30:00,39.12,39.17,39.07,39.08,5927.0,33.0766,33.1189,33.0343,33.0428,5927.0
2020-02-21 14:35:00,39.08,39.1,39.06,39.09,7445.0,33.0428,33.0597,33.0258,33.0512,7445.0
2020-02-21 14:40:00,39.09,39.09,39.04,39.08,7606.0,33.0512,33.0512,33.0089,33.0428,7606.0
2020-02-21 14:45:00,39.08,39.08,39.01,39.02,7598.0,33.0428,33.0428,32.9836,32.992,7598.0
2020-02-21 14:50:00,39.01,39.07,38.99,39.07,7642.0,32.9836,33.0343,32.9667,33.0343,7642.0
2020-02-21 14:55:00,39.08,39.09,39.04,39.08,8862.0,33.0428,33.0512,33.0089,33.0428,8862.0
2020-02-21 15:00:00,39.09,39.1,39.06,39.09,10108.0,33.0512,33.0597,33.0258,33.0512,10108.0
2020-02-21 15:05:00,39.1,39.16,39.1,39.15,38599.0,33.0597,33.1104,33.0597,33.1019,38599.0
2020-02-21 15:10:00,39.16,39.2,39.14,39.19,12953.0,33.1104,33.1442,33.0935,33.1358,12953.0
2020-02-21 15:15:00,39.19,39.25,39.16,39.23,26373.0,33.1358,33.1865,33.1104,33.1696,26373.0
2020-02-21 15:20:00,39.23,39.26,39.19,39.26,18657.0,33.1696,33.1949,33.1358,33.1949,18657.0
2020-02-21 15:25:00,39.26,39.29,39.23,39.29,25179.0,33.1949,33.2203,33.1696,33.2203,25179.0
2020-02-21 15:30:00,39.28,39.3,39.23,39.24,51961.0,33.2119,33.2288,33.1696,33.178,51961.0
2020-02-21 15:35:00,39.24,39.3,39.23,39.3,27337.0,33.178,33.2288,33.1696,33.2288,27337.0
2020-02-21 15:40:00,39.3,39.3,39.26,39.3,45200.0,33.2288,33.2288,33.1949,33.2288,45200.0
2020-02-21 15:45:00,39.29,39.39,39.29,39.39,50062.0,33.2203,33.3049,33.2203,33.3049,50062.0
2020-02-21 15:50:00,39.38,39.4,39.33,39.4,129924.0,33.2964,33.3133,33.2541,33.3133,129924.0
2020-02-21 15:55:00,39.39,39.4,39.3,39.38,213553.0,33.3049,33.3133,33.2288,33.2964,213553.0
2020-02-24 09:30:00,38.76,39.03,38.57,38.59,57987.0,32.7722,33.0005,32.6115,32.6285,57987.0
2020-02-24 09:35:00,38.54,38.54,38.07,38.11,46427.0,32.5862,32.5862,32.1888,32.2226,46427.0
2020-02-24 09:40:00,38.12,38.35,38.09,38.31,22634.0,32.2311,32.4255,32.2057,32.3917,22634.0
2020-02-24 09:45:00,38.29,38.36,38.22,38.35,31355.0,32.3748,32.434,32.3156,32.4255,31355.0
2020-02-24 09:50:00,38.36,38.37,38.22,38.29,19137.0,32.434,32.4424,32.3156,32.3748,19137.0
2020-02-24 09:55:00,38.32,38.32,38.18,38.26,19887.0,32.4002,32.4002,32.2818,32.3494,19887.0
2020-02-24 10:00:00,38.27,38.32,38.21,38.23,24714.0,32.3579,32.4002,32.3072,32.3241,24714.0
2020-02-24 10:05:00,38.23,38.27,38.17,38.26,39059.0,32.3241,32.3579,32.2733,32.3494,39059.0
2020-02-24 10:10:00,38.27,38.3,38.26,38.27,17514.0,32.3579,32.3833,32.3494,32.3579,17514.0
2020-02-24 10:15:00,38.26,38.26,38.16,38.2,27529.0,32.3494,32.3494,32.2649,32.2987,27529.0
2020-02-24 10:20:00,38.18,38.25,38.17,38.23,19620.0,32.2818,32.341,32.2733,32.3241,19620.0
2020-02-24 10:25:00,38.23,38.24,38.15,38.17,23185.0,32.3241,32.3325,32.2564,32.2733,23185.0
2020-02-24 10:30:00,38.18,38.31,38.16,38.31,19111.0,32.2818,32.3917,32.2649,32.3917,19111.0
2020-02-24 10:35:00,38.32,38.45,38.31,38.45,21541.0,32.4002,32.5101,32.3917,32.5101,21541.0
2020-02-24 10:40:00,38.46,38.54,38.39,38.39,19025.0,32.5185,32.5862,32.4594,32.4594,19025.0
2020-02-24 10:45:00,38.37,38.45,38.3,38.36,46104.0,32.4424,32.5101,32.3833,32.434,46104.0
2020-02-24 10:50:00,38.36,38.43,38.35,38.39,13816.0,32.434,32.4932,32.4255,32.4594,13816.0
2020-02-24 10:55:00,38.38,38.4,38.3,38.39,21985.0,32.4509,32.4678,32.3833,32.4594,21985.0
2020-02-24 11:00:00,38.39,38.41,38.28,38.31,43731.0,32.4594,32.4763,32.3663,32.3917,43731.0
2020-02-24 11:05:00,38.32,38.48,38.32,38.47,25101.0,32.4002,32.5354,32.4002,32.527,25101.0
2020-02-24 11:10:00,38.48,38.52,38.44,38.49,23599.0,32.5354,32.5693,32.5016,32.5439,23599.0
2020-02-24 11:15:00,38.49,38.62,38.49,38.62,24611.0,32.5439,32.6538,32.5439,32.6538,24611.0
2020-02-24 11:20:00,38.62,38.64,38.49,38.5,21049.0,32.6538,32.6707,32.5439,32.5524,21049.0
2020-02-24 11:25:00,38.5,38.55,38.44,38.48,25459.0,32.5524,32.5946,32.5016,32.5354,25459.0
2020-02-24 11:30:00,38.49,38.5,38.44,38.46,13747.0,32.5439,32.5524,32.5016,32.5185,13747.0
2020-02-24 11:35:00,38.46,38.51,38.44,38.5,16414.0,32.5185,32.5608,32.5016,32.5524,16414.0
2020-02-24 11:40:00,38.48,38.5,38.45,38.48,20271.0,32.5354,32.5524,32.5101,32.5354,20271.0
2020-02-24 11:45:00,38.48,38.48,38.43,38.48,18720.0,32.5354,32.5354,32.4932,32.5354,18720.0
2020-02-24 11:50:00,38.48,38.52,38.47,38.52,8867.0,32.5354,32.5693,32.527,32.5693,8867.0
2020-02-24 11:55:00,38.52,38.55,38.5,38.53,14929.0,32.5693,32.5946,32.5524,32.5777,14929.0
2020-02-24 12:00:00,38.52,38.54,38.49,38.5,30448.0,32.5693,32.5862,32.5439,32.5524,30448.0
2020-02-24 12:05:00,38.49,38.49,38.44,38.45,5800.0,32.5439,32.5439,32.5016,32.5101,5800.0
2020-02-24 12:10:00,38.44,38.44,38.38,38.4,7481.0,32.5016,32.5016,32.4509,32.4678,7481.0
2020-02-24 12:15:00,38.4,38.42,38.38,38.41,7306.0,32.4678,32.4847,32.4509,32.4763,7306.0
2020-02-24 12:20:00,38.4,38.46,38.4,38.42,7787.0,32.4678,32.5185,32.4678,32.4847,7787.0
2020-02-24 12:25:00,38.41,38.42,38.37,38.38,13716.0,32.4763,32.4847,32.4424,32.4509,13716.0
2020-02-24 12:30:00,38.38,38.41,38.35,38.41,21732.0,32.4509,32.4763,32.4255,32.4763,21732.0
2020-02-24 12:35:00,38.41,38.46,38.41,38.43,5779.0,32.4763,32.5185,32.4763,32.4932,5779.0
2020-02-24 12:40:00,38.43,38.48,38.43,38.46,4896.0,32.4932,32.5354,32.4932,32.5185,4896.0
2020-02-24 12:45:00,38.44,38.44,38.41,38.41,3385.0,32.5016,32.5016,32.4763,32.4763,3385.0
2020-02-24 12:50:00,38.41,38.43,38.39,38.4,5029.0,32.4763,32.4932,32.4594,32.4678,5029.0
2020-02-24 12:55:00,38.39,38.4,38.34,38.34,5078.0,32.4594,32.4678,32.4171,32.4171,5078.0
2020-02-24 13:00:00,38.35,38.35,38.32,38.34,6565.0,32.4255,32.4255,32.4002,32.4171,6565.0
2020-02-24 13:05:00,38.34,38.39,38.34,38.37,12666.0,32.4171,32.4594,32.4171,32.4424,12666.0
2020-02-24 13:10:00,38.35,38.36,38.3,38.31,8836.0,32.4255,32.434,32.3833,32.3917,8836.0
2020-02-24 13:15:00,38.31,38.32,38.21,38.22,31378.0,32.3917,32.4002,32.3072,32.3156,31378.0
2020-02-24 13:20:00,38.23,38.26,38.2,38.26,17899.0,32.3241,32.3494,32.2987,32.3494,17899.0
2020-02-24 13:25:00,38.26,38.34,38.25,38.34,19583.0,32.3494,32.4171,32.341,32.4171,19583.0
2020-02-24 13:30:00,38.33,38.39,38.32,38.36,7763.0,32.4086,32.4594,32.4002,32.434,7763.0
2020-02-24 13:35:00,38.37,38.45,38.36,38.45,17522.0,32.4424,32.5101,32.434,32.5101,17522.0
2020-02-24 13:40:00,38.46,38.51,38.46,38.47,8106.0,32.5185,32.5608,32.5185,32.527,8106.0
2020-02-24 13:45:00,38.48,38.58,38.46,38.55,9635.0,32.5354,32.62,32.5185,32.5946,9635.0
2020-02-24 13:50:00,38.56,38.57,38.47,38.48,14390.0,32.6031,32.6115,32.527,32.5354,14390.0
2020-02-24 13:55:00,38.46,38.52,38.43,38.48,31878.0,32.5185,32.5693,32.4932,32.5354,31878.0
2020-02-24 14:00:00,38.47,38.5,38.45,38.45,8592.0,32.527,32.5524,32.5101,32.5101,8592.0
2020-02-24 14:05:00,38.47,38.47,38.43,38.45,13790.0,32.527,32.527,32.4932,32.5101,13790.0
2020-02-24 14:10:00,38.44,38.46,38.39,38.39,18510.0,32.5016,32.5185,32.4594,32.4594,18510.0
2020-02-24 14:15:00,38.39,38.43,38.39,38.42,7235.0,32.4594,32.4932,32.4594,32.4847,7235.0
2020-02-24 14:20:00,38.42,38.45,38.42,38.44,5546.0,32.4847,32.5101,32.4847,32.5016,5546.0
2020-02-24 14:25:00,38.45,38.49,38.44,38.46,11747.0,32.5101,32.5439,32.5016,32.5185,11747.0
2020-02-24 14:30:00,38.47,38.47,38.43,38.46,55688.0,32.527,32.527,32.4932,32.5185,55688.0
2020-02-24 14:35:00,38.47,38.51,38.46,38.51,7431.0,32.527,32.5608,32.5185,32.5608,7431.0
2020-02-24 14:40:00,38.51,38.53,38.48,38.49,13327.0,32.5608,32.5777,32.5354,32.5439,13327.0
2020-02-24 14:45:00,38.49,38.49,38.45,38.46,9869.0,32.5439,32.5439,32.5101,32.5185,9869.0
2020-02-24 14:50:00,38.46,38.48,38.42,38.48,14881.0,32.5185,32.5354,32.4847,32.5354,14881.0
2020-02-24 14:55:00,38.49,38.53,38.46,38.5,14920.0,32.5439,32.5777,32.5185,32.5524,14920.0
2020-02-24 15:00:00,38.5,38.53,38.49,38.5,6625.0,32.5524,32.5777,32.5439,32.5524,6625.0
2020-02-24 15:05:00,38.5,38.51,38.47,38.49,11110.0,32.5524,32.5608,32.527,32.5439,11110.0
2020-02-24 15:10:00,38.48,38.49,38.44,38.49,19821.0,32.5354,32.5439,32.5016,32.5439,19821.0
2020-02-24 15:15:00,38.49,38.51,38.47,38.48,16861.0,32.5439,32.5608,32.527,32.5354,16861.0
2020-02-24 15:20:00,38.48,38.52,38.48,38.49,19430.0,32.5354,32.5693,32.5354,32.5439,19430.0
2020-02-24 15:25:00,38.49,38.51,38.46,38.47,23197.0,32.5439,32.5608,32.5185,32.527,23197.0
2020-02-24 15:30:00,38.47,38.47,38.41,38.42,32645.0,32.527,32.527,32.4763,32.4847,32645.0
2020-02-24 15:35:00,38.42,38.44,38.32,38.32,33000.0,32.4847,32.5016,32.4002,32.4002,33000.0
2020-02-24 15:40:00,38.32,38.34,38.26,38.27,29269.0,32.4002,32.4171,32.3494,32.3579,29269.0
2020-02-24 15:45:00,38.27,38.34,38.26,38.33,76650.0,32.3579,32.4171,32.3494,32.4086,76650.0
2020-02-24 15:50:00,38.33,38.34,38.2,38.21,104822.0,32.4086,32.4171,32.2987,32.3072,104822.0
2020-02-24 15:55:00,38.2,38.25,38.12,38.14,353250.0,32.2987,32.341,32.2311,32.248,353250.0
2020-02-25 09:30:00,38.08,38.08,37.71,37.87,46694.0,32.1972,32.1972,31.8844,32.0197,46694.0
2020-02-25 09:35:00,37.87,38.08,37.83,38.01,9602.0,32.0197,32.1972,31.9859,32.1381,9602.0
2020-02-25 09:40:00,37.95,37.97,37.85,37.86,4000.0,32.0873,32.1042,32.0028,32.0112,4000.0
2020-02-25 09:45:00,37.82,37.88,37.78,37.84,12176.0,31.9774,32.0281,31.9436,31.9943,12176.0
2020-02-25 09:50:00,37.84,37.93,37.79,37.93,26166.0,31.9943,32.0704,31.952,32.0704,26166.0
2020-02-25 09:55:00,37.91,38.0,37.89,37.99,7437.0,32.0535,32.1296,32.0366,32.1211,7437.0
2020-02-25 10:00:00,37.95,37.99,37.86,37.9,29001.0,32.0873,32.1211,32.0112,32.045,29001.0
2020-02-25 10:05:00,37.89,37.93,37.87,37.89,13056.0,32.0366,32.0704,32.0197,32.0366,13056.0
2020-02-25 10:10:00,37.89,37.89,37.76,37.77,20036.0,32.0366,32.0366,31.9267,31.9351,20036.0
2020-02-25 10:15:00,37.78,37.81,37.72,37.78,12100.0,31.9436,31.969,31.8929,31.9436,12100.0
2020-02-25 10:20:00,37.78,37.79,37.66,37.67,10492.0,31.9436,31.952,31.8421,31.8506,10492.0
2020-02-25 10:25:00,37.66,37.66,37.43,37.44,22745.0,31.8421,31.8421,31.6477,31.6561,22745.0
2020-02-25 10:30:00,37.47,37.47,37.41,37.45,17384.0,31.6815,31.6815,31.6307,31.6646,17384.0
2020-02-25 10:35:00,37.44,37.5,37.39,37.46,23582.0,31.6561,31.7068,31.6138,31.673,23582.0
2020-02-25 10:40:00,37.44,37.5,37.4,37.5,24278.0,31.6561,31.7068,31.6223,31.7068,24278.0
2020-02-25 10:45:00,37.49,37.51,37.32,37.34,25469.0,31.6984,31.7153,31.5546,31.5716,25469.0
2020-02-25 10:50:00,37.33,37.33,37.09,37.16,15212.0,31.5631,31.5631,31.3602,31.4194,15212.0
2020-02-25 10:55:00,37.16,37.24,37.13,37.23,11668.0,31.4194,31.487,31.394,31.4786,11668.0
2020-02-25 11:00:00,37.23,37.4,37.23,37.29,28748.0,31.4786,31.6223,31.4786,31.5293,28748.0
2020-02-25 11:05:00,37.3,37.33,37.21,37.23,18106.0,31.5377,31.5631,31.4616,31.4786,18106.0
2020-02-25 11:10:00,37.24,37.31,37.19,37.23,18492.0,31.487,31.5462,31.4447,31.4786,18492.0
2020-02-25 11:15:00,37.23,37.24,37.11,37.12,13314.0,31.4786,31.487,31.3771,31.3855,13314.0
2020-02-25 11:20:00,37.11,37.11,37.06,37.07,10018.0,31.3771,31.3771,31.3348,31.3433,10018.0
2020-02-25 11:25:00,37.06,37.16,37.06,37.14,12687.0,31.3348,31.4194,31.3348,31.4025,12687.0
2020-02-25 11:30:00,37.15,37.16,37.09,37.15,7993.0,31.4109,31.4194,31.3602,31.4109,7993.0
2020-02-25 11:35:00,37.14,37.14,37.07,37.14,11193.0,31.4025,31.4025,31.3433,31.4025,11193.0
2020-02-25 11:40:00,37.13,37.14,37.06,37.06,14737.0,31.394,31.4025,31.3348,31.3348,14737.0
2020-02-25 11:45:00,37.07,37.18,37.04,37.18,8532.0,31.3433,31.4363,31.3179,31.4363,8532.0
2020-02-25 11:50:00,37.17,37.18,37.15,37.18,5913.0,31.4278,31.4363,31.4109,31.4363,5913.0
2020-02-25 11:55:00,37.18,37.26,37.18,37.22,18293.0,31.4363,31.5039,31.4363,31.4701,18293.0
2020-02-25 12:00:00,37.2,37.25,37.19,37.19,11655.0,31.4532,31.4955,31.4447,31.4447,11655.0
2020-02-25 12:05:00,37.19,37.19,37.14,37.16,8265.0,31.4447,31.4447,31.4025,31.4194,8265.0
2020-02-25 12:10:00,37.16,37.19,37.13,37.16,13492.0,31.4194,31.4447,31.394,31.4194,13492.0
2020-02-25 12:15:00,37.16,37.18,37.07,37.08,17705.0,31.4194,31.4363,31.3433,31.3517,17705.0
2020-02-25 12:20:00,37.09,37.11,37.06,37.11,13863.0,31.3602,31.3771,31.3348,31.3771,13863.0
2020-02-25 12:25:00,37.1,37.11,37.08,37.08,9631.0,31.3686,31.3771,31.3517,31.3517,9631.0
2020-02-25 12:30:00,37.08,37.23,37.08,37.23,28549.0,31.3517,31.4786,31.3517,31.4786,28549.0
2020-02-25 12:35:00,37.23,37.27,37.21,37.21,8403.0,31.4786,31.5124,31.4616,31.4616,8403.0
2020-02-25 12:40:00,37.22,37.24,37.1,37.12,20980.0,31.4701,31.487,31.3686,31.3855,20980.0
2020-02-25 12:45:00,37.13,37.15,37.07,37.1,11392.0,31.394,31.4109,31.3433,31.3686,11392.0
2020-02-25 12:50:00,37.11,37.18,37.08,37.17,13401.0,31.3771,31.4363,31.3517,31.4278,13401.0
2020-02-25 12:55:00,37.16,37.17,37.07,37.08,7546.0,31.4194,31.4278,31.3433,31.3517,7546.0
2020-02-25 13:00:00,37.08,37.08,37.01,37.02,14875.0,31.3517,31.3517,31.2925,31.301,14875.0
2020-02-25 13:05:00,37.03,37.09,37.0,37.07,48644.0,31.3094,31.3602,31.2841,31.3433,48644.0
2020-02-25 13:10:00,37.07,37.11,37.05,37.07,5200.0,31.3433,31.3771,31.3264,31.3433,5200.0
2020-02-25 13:15:00,37.06,37.09,36.97,36.98,15692.0,31.3348,31.3602,31.2587,31.2672,15692.0
2020-02-25 13:20:00,36.97,36.98,36.92,36.93,5096.0,31.2587,31.2672,31.2164,31.2249,5096.0
2020-02-25 13:25:00,36.94,36.98,36.92,36.92,10139.0,31.2334,31.2672,31.2164,31.2164,10139.0
2020-02-25 13:30:00,36.91,36.91,36.83,36.87,10012.0,31.208,31.208,31.1403,31.1742,10012.0
2020-02-25 13:35:00,36.86,36.89,36.82,36.84,10581.0,31.1657,31.1911,31.1319,31.1488,10581.0
2020-02-25 13:40:00,36.84,36.86,36.79,36.86,14547.0,31.1488,31.1657,31.1065,31.1657,14547.0
2020-02-25 13:45:00,36.86,36.87,36.79,36.81,11804.0,31.1657,31.1742,31.1065,31.1234,11804.0
2020-02-25 13:50:00,36.83,36.88,36.74,36.75,59034.0,31.1403,31.1826,31.0642,31.0727,59034.0
2020-02-25 13:55:00,36.76,36.77,36.71,36.72,13352.0,31.0812,31.0896,31.0389,31.0473,13352.0
2020-02-25 14:00:00,36.7,36.72,36.56,36.57,23080.0,31.0304,31.0473,30.9121,30.9205,23080.0
2020-02-25 14:05:00,36.58,36.62,36.51,36.55,27575.0,30.929,30.9628,30.8698,30.9036,27575.0
2020-02-25 14:10:00,36.55,36.69,36.54,36.66,24968.0,30.9036,31.022,30.8951,30.9966,24968.0
2020-02-25 14:15:00,36.66,36.67,36.51,36.53,39480.0,30.9966,31.0051,30.8698,30.8867,39480.0
2020-02-25 14:20:00,36.53,36.57,36.5,36.51,21857.0,30.8867,30.9205,30.8613,30.8698,21857.0
2020-02-25 14:25:00,36.53,36.55,36.43,36.45,20016.0,30.8867,30.9036,30.8021,30.819,20016.0
2020-02-25 14:30:00,36.45,36.49,36.36,36.45,27579.0,30.819,30.8529,30.743,30.819,27579.0
2020-02-25 14:35:00,36.43,36.5,36.4,36.48,20407.0,30.8021,30.8613,30.7768,30.8444,20407.0
2020-02-25 14:40:00,36.47,36.59,36.44,36.59,32485.0,30.836,30.9374,30.8106,30.9374,32485.0
2020-02-25 14:45:00,36.59,36.65,36.56,36.63,26079.0,30.9374,30.9882,30.9121,30.9712,26079.0
2020-02-25 14:50:00,36.63,36.68,36.6,36.64,47965.0,30.9712,31.0135,30.9459,30.9797,47965.0
2020-02-25 14:55:00,36.64,36.67,36.54,36.55,21897.0,30.9797,31.0051,30.8951,30.9036,21897.0
2020-02-25 15:00:00,36.56,36.65,36.56,36.63,27759.0,30.9121,30.9882,30.9121,30.9712,27759.0
2020-02-25 15:05:00,36.62,36.68,36.58,36.63,27892.0,30.9628,31.0135,30.929,30.9712,27892.0
2020-02-25 15:10:00,36.64,36.65,36.53,36.55,27180.0,30.9797,30.9882,30.8867,30.9036,27180.0
2020-02-25 15:15:00,36.54,36.57,36.46,36.5,32392.0,30.8951,30.9205,30.8275,30.8613,32392.0
2020-02-25 15:20:00,36.51,36.52,36.37,36.39,32392.0,30.8698,30.8782,30.7514,30.7683,32392.0
2020-02-25 15:25:00,36.39,36.42,36.34,36.38,56506.0,30.7683,30.7937,30.726,30.7599,56506.0
2020-02-25 15:30:00,36.38,36.38,36.23,36.29,70663.0,30.7599,30.7599,30.633,30.6838,70663.0
2020-02-25 15:35:00,36.27,36.29,36.17,36.21,58254.0,30.6669,30.6838,30.5823,30.6161,58254.0
2020-02-25 15:40:00,36.2,36.29,36.18,36.26,84705.0,30.6077,30.6838,30.5908,30.6584,84705.0
2020-02-25 15:45:00,36.26,36.39,36.25,36.26,96631.0,30.6584,30.7683,30.6499,30.6584,96631.0
2020-02-25 15:50:00,36.25,36.26,36.05,36.09,211379.0,30.6499,30.6584,30.4808,30.5147,211379.0
2020-02-25 15:55:00,36.09,36.27,36.04,36.14,580464.0,30.5147,30.6669,30.4724,30.5569,580464.0
2020-02-26 09:30:00,36.15,36.16,35.94,35.97,61957.0,30.5654,30.5739,30.3878,30.4132,61957.0
2020-02-26 09:35:00,36.01,36.18,35.9,36.18,15677.0,30.447,30.5908,30.354,30.5908,15677.0
2020-02-26 09:40:00,36.2,36.27,36.08,36.14,12285.0,30.6077,30.6669,30.5062,30.5569,12285.0
2020-02-26 09:45:00,36.14,36.29,36.1,36.28,24966.0,30.5569,30.6838,30.5231,30.6753,24966.0
2020-02-26 09:50:00,36.27,36.27,36.1,36.18,11886.0,30.6669,30.6669,30.5231,30.5908,11886.0
2020-02-26 09:55:00,36.18,36.28,36.12,36.28,14132.0,30.5908,30.6753,30.54,30.6753,14132.0
2020-02-26 10:00:00,36.25,36.25,36.06,36.07,16989.0,30.6499,30.6499,30.4893,30.4978,16989.0
2020-02-26 10:05:00,36.07,36.1,35.99,36.02,22266.0,30.4978,30.5231,30.4301,30.4555,22266.0
2020-02-26 10:10:00,36.05,36.05,35.93,36.02,19168.0,30.4808,30.4808,30.3794,30.4555,19168.0
2020-02-26 10:15:00,36.03,36.12,36.02,36.12,19772.0,30.4639,30.54,30.4555,30.54,19772.0
2020-02-26 10:20:00,36.13,36.14,36.01,36.08,11162.0,30.5485,30.5569,30.447,30.5062,11162.0
2020-02-26 10:25:00,36.1,36.18,36.06,36.11,11914.0,30.5231,30.5908,30.4893,30.5316,11914.0
2020-02-26 10:30:00,36.12,36.16,36.03,36.14,14884.0,30.54,30.5739,30.4639,30.5569,14884.0
2020-02-26 10:35:00,36.15,36.17,36.07,36.08,14191.0,30.5654,30.5823,30.4978,30.5062,14191.0
2020-02-26 10:40:00,36.09,36.27,36.09,36.25,15144.0,30.5147,30.6669,30.5147,30.6499,15144.0
2020-02-26 10:45:00,36.27,36.28,36.19,36.2,16046.0,30.6669,30.6753,30.5992,30.6077,16046.0
2020-02-26 10:50:00,36.22,36.3,36.22,36.25,14019.0,30.6246,30.6922,30.6246,30.6499,14019.0
2020-02-26 10:55:00,36.25,36.27,36.2,36.21,12401.0,30.6499,30.6669,30.6077,30.6161,12401.0
2020-02-26 11:00:00,36.22,36.22,36.09,36.15,35203.0,30.6246,30.6246,30.5147,30.5654,35203.0
2020-02-26 11:05:00,36.14,36.16,36.1,36.1,13653.0,30.5569,30.5739,30.5231,30.5231,13653.0
2020-02-26 11:10:00,36.11,36.11,36.01,36.07,15786.0,30.5316,30.5316,30.447,30.4978,15786.0
2020-02-26 11:15:00,36.07,36.09,36.04,36.08,17180.0,30.4978,30.5147,30.4724,30.5062,17180.0
2020-02-26 11:20:00,36.07,36.07,35.98,35.99,16982.0,30.4978,30.4978,30.4217,30.4301,16982.0
2020-02-26 11:25:00,35.98,35.99,35.93,35.97,25635.0,30.4217,30.4301,30.3794,30.4132,25635.0
2020-02-26 11:30:00,35.97,36.04,35.96,36.02,18543.0,30.4132,30.4724,30.4047,30.4555,18543.0
2020-02-26 11:35:00,36.01,36.08,35.96,36.05,18470.0,30.447,30.5062,30.4047,30.4808,18470.0
2020-02-26 11:40:00,36.06,36.12,36.06,36.1,11421.0,30.4893,30.54,30.4893,30.5231,11421.0
2020-02-26 11:45:00,36.1,36.15,36.08,36.1,15915.0,30.5231,30.5654,30.5062,30.5231,15915.0
2020-02-26 11:50:00,36.1,36.1,35.98,36.0,15093.0,30.5231,30.5231,30.4217,30.4386,15093.0
2020-02-26 11:55:00,35.99,35.99,35.91,35.91,11128.0,30.4301,30.4301,30.3625,30.3625,11128.0
2020-02-26 12:00:00,35.92,35.93,35.78,35.78,12871.0,30.3709,30.3794,30.2526,30.2526,12871.0
2020-02-26 12:05:00,35.77,35.77,35.63,35.65,13615.0,30.2441,30.2441,30.1257,30.1426,13615.0
2020-02-26 12:10:00,35.64,35.64,35.52,35.57,16402.0,30.1342,30.1342,30.0327,30.075,16402.0
2020-02-26 12:15:00,35.58,35.58,35.46,35.54,16063.0,30.0835,30.0835,29.982,30.0496,16063.0
2020-02-26 12:20:00,35.53,35.59,35.48,35.58,19039.0,30.0412,30.0919,29.9989,30.0835,19039.0
2020-02-26 12:25:00,35.58,35.61,35.54,35.59,9359.0,30.0835,30.1088,30.0496,30.0919,9359.0
2020-02-26 12:30:00,35.59,35.66,35.56,35.65,19199.0,30.0919,30.1511,30.0665,30.1426,19199.0
2020-02-26 12:35:00,35.68,35.69,35.59,35.6,17525.0,30.168,30.1765,30.0919,30.1004,17525.0
2020-02-26 12:40:00,35.59,35.62,35.55,35.55,12018.0,30.0919,30.1173,30.0581,30.0581,12018.0
2020-02-26 12:45:00,35.56,35.7,35.56,35.66,15389.0,30.0665,30.1849,30.0665,30.1511,15389.0
2020-02-26 12:50:00,35.66,35.71,35.57,35.58,13692.0,30.1511,30.1934,30.075,30.0835,13692.0
2020-02-26 12:55:00,35.58,35.71,35.55,35.68,9066.0,30.0835,30.1934,30.0581,30.168,9066.0
2020-02-26 13:00:00,35.68,35.73,35.67,35.71,9210.0,30.168,30.2103,30.1595,30.1934,9210.0
2020-02-26 13:05:00,35.71,35.71,35.6,35.61,28105.0,30.1934,30.1934,30.1004,30.1088,28105.0
2020-02-26 13:10:00,35.61,35.63,35.57,35.58,9450.0,30.1088,30.1257,30.075,30.0835,9450.0
2020-02-26 13:15:00,35.58,35.63,35.52,35.54,14075.0,30.0835,30.1257,30.0327,30.0496,14075.0
2020-02-26 13:20:00,35.54,35.59,35.52,35.55,43636.0,30.0496,30.0919,30.0327,30.0581,43636.0
2020-02-26 13:25:00,35.57,35.66,35.57,35.65,23706.0,30.075,30.1511,30.075,30.1426,23706.0
2020-02-26 13:30:00,35.64,35.66,35.47,35.48,16989.0,30.1342,30.1511,29.9904,29.9989,16989.0
2020-02-26 13:35:00,35.49,35.5,35.39,35.39,21094.0,30.0074,30.0158,29.9228,29.9228,21094.0
2020-02-26 13:40:00,35.39,35.39,35.27,35.27,29402.0,29.9228,29.9228,29.8213,29.8213,29402.0
2020-02-26 13:45:00,35.27,35.45,35.25,35.35,32596.0,29.8213,29.9735,29.8044,29.889,32596.0
2020-02-26 13:50:00,35.35,35.44,35.27,35.4,23875.0,29.889,29.9651,29.8213,29.9313,23875.0
2020-02-26 13:55:00,35.39,35.4,35.29,35.32,28951.0,29.9228,29.9313,29.8383,29.8636,28951.0
2020-02-26 14:00:00,35.33,35.47,35.27,35.42,22896.0,29.8721,29.9904,29.8213,29.9482,22896.0
2020-02-26 14:05:00,35.41,35.52,35.41,35.46,26863.0,29.9397,30.0327,29.9397,29.982,26863.0
2020-02-26 14:10:00,35.45,35.52,35.42,35.52,14335.0,29.9735,30.0327,29.9482,30.0327,14335.0
2020-02-26 14:15:00,35.52,35.52,35.41,35.41,12655.0,30.0327,30.0327,29.9397,29.9397,12655.0
2020-02-26 14:20:00,35.41,35.45,35.39,35.44,29223.0,29.9397,29.9735,29.9228,29.9651,29223.0
2020-02-26 14:25:00,35.43,35.52,35.38,35.4,28078.0,29.9566,30.0327,29.9143,29.9313,28078.0
2020-02-26 14:30:00,35.4,35.4,35.31,35.34,17567.0,29.9313,29.9313,29.8552,29.8805,17567.0
2020-02-26 14:35:00,35.33,35.42,35.32,35.36,21696.0,29.8721,29.9482,29.8636,29.8974,21696.0
2020-02-26 14:40:00,35.36,35.38,35.27,35.31,30997.0,29.8974,29.9143,29.8213,29.8552,30997.0
2020-02-26 14:45:00,35.32,35.4,35.28,35.34,19055.0,29.8636,29.9313,29.8298,29.8805,19055.0
2020-02-26 14:50:00,35.33,35.36,35.25,35.3,28063.0,29.8721,29.8974,29.8044,29.8467,28063.0
2020-02-26 14:55:00,35.3,35.35,35.23,35.3,67183.0,29.8467,29.889,29.7875,29.8467,67183.0
2020-02-26 15:00:00,35.32,35.38,35.28,35.28,32657.0,29.8636,29.9143,29.8298,29.8298,32657.0
2020-02-26 15:05:00,35.28,35.35,35.27,35.33,39972.0,29.8298,29.889,29.8213,29.8721,39972.0
2020-02-26 15:10:00,35.34,35.42,35.32,35.38,32093.0,29.8805,29.9482,29.8636,29.9143,32093.0
2020-02-26 15:15:00,35.36,35.46,35.36,35.4,27081.0,29.8974,29.982,29.8974,29.9313,27081.0
2020-02-26 15:20:00,35.4,35.42,35.34,35.41,57669.0,29.9313,29.9482,29.8805,29.9397,57669.0
2020-02-26 15:25:00,35.4,35.42,35.33,35.39,41172.0,29.9313,29.9482,29.8721,29.9228,41172.0
2020-02-26 15:30:00,35.39,35.4,35.24,35.27,59848.0,29.9228,29.9313,29.796,29.8213,59848.0
2020-02-26 15:35:00,35.27,35.32,35.2,35.31,60888.0,29.8213,29.8636,29.7622,29.8552,60888.0
2020-02-26 15:40:00,35.3,35.31,35.18,35.28,61616.0,29.8467,29.8552,29.7452,29.8298,61616.0
2020-02-26 15:45:00,35.27,35.35,35.25,35.3,65329.0,29.8213,29.889,29.8044,29.8467,65329.0
2020-02-26 15:50:00,35.3,35.3,35.13,35.21,163050.0,29.8467,29.8467,29.703,29.7706,163050.0
2020-02-26 15:55:00,35.21,35.23,35.03,35.04,269752.0,29.7706,29.7875,29.6184,29.6269,269752.0
2020-02-27 09:30:00,34.85,35.0,33.51,33.58,89665.0,29.4662,29.5931,28.3332,28.3924,89665.0
2020-02-27 09:35:00,33.61,34.4,33.53,34.34,39234.0,28.4178,29.0857,28.3501,29.035,39234.0
2020-02-27 09:40:00,34.37,34.52,34.18,34.18,48210.0,29.0604,29.1872,28.8997,28.8997,48210.0
2020-02-27 09:45:00,34.22,34.29,33.97,34.2,29870.0,28.9335,28.9927,28.7222,28.9166,29870.0
2020-02-27 09:50:00,34.16,34.22,33.95,34.11,15436.0,28.8828,28.9335,28.7053,28.8405,15436.0
2020-02-27 09:55:00,34.14,34.24,33.98,33.98,22211.0,28.8659,28.9505,28.7306,28.7306,22211.0
2020-02-27 10:00:00,33.98,34.06,33.64,33.7,46639.0,28.7306,28.7983,28.4432,28.4939,46639.0
2020-02-27 10:05:00,33.7,33.97,33.69,33.88,54253.0,28.4939,28.7222,28.4854,28.6461,54253.0
2020-02-27 10:10:00,33.88,33.88,33.7,33.81,32567.0,28.6461,28.6461,28.4939,28.5869,32567.0
2020-02-27 10:15:00,33.83,33.83,33.65,33.68,25617.0,28.6038,28.6038,28.4516,28.477,25617.0
2020-02-27 10:20:00,33.66,33.78,33.62,33.64,19830.0,28.4601,28.5615,28.4262,28.4432,19830.0
2020-02-27 10:25:00,33.65,33.74,33.61,33.71,22576.0,28.4516,28.5277,28.4178,28.5023,22576.0
2020-02-27 10:30:00,33.74,33.75,33.57,33.59,17473.0,28.5277,28.5362,28.384,28.4009,17473.0
2020-02-27 10:35:00,33.61,33.7,33.53,33.7,16295.0,28.4178,28.4939,28.3501,28.4939,16295.0
2020-02-27 10:40:00,33.68,33.77,33.66,33.76,33854.0,28.477,28.5531,28.4601,28.5446,33854.0
2020-02-27 10:45:00,33.75,33.95,33.75,33.95,34816.0,28.5362,28.7053,28.5362,28.7053,34816.0
2020-02-27 10:50:00,33.95,33.99,33.88,33.95,41633.0,28.7053,28.7391,28.6461,28.7053,41633.0
2020-02-27 10:55:00,33.97,34.2,33.92,34.19,56840.0,28.7222,28.9166,28.6799,28.9082,56840.0
2020-02-27 11:00:00,34.2,34.42,34.19,34.37,54006.0,28.9166,29.1027,28.9082,29.0604,54006.0
2020-02-27 11:05:00,34.38,34.43,34.35,34.43,10217.0,29.0688,29.1111,29.0435,29.1111,10217.0
2020-02-27 11:10:00,34.41,34.56,34.39,34.51,30897.0,29.0942,29.221,29.0773,29.1787,30897.0
2020-02-27 11:15:00,34.52,34.96,34.51,34.89,47875.0,29.1872,29.5592,29.1787,29.5,47875.0
2020-02-27 11:20:00,34.89,34.92,34.76,34.82,79853.0,29.5,29.5254,29.3901,29.4409,79853.0
2020-02-27 11:25:00,34.8,34.89,34.73,34.86,44467.0,29.4239,29.5,29.3648,29.4747,44467.0
2020-02-27 11:30:00,34.87,34.95,34.85,34.86,45235.0,29.4831,29.5508,29.4662,29.4747,45235.0
2020-02-27 11:35:00,34.87,34.87,34.54,34.59,59543.0,29.4831,29.4831,29.2041,29.2464,59543.0
2020-02-27 11:40:00,34.57,34.61,34.46,34.53,19116.0,29.2295,29.2633,29.1365,29.1957,19116.0
2020-02-27 11:45:00,34.5,34.78,34.46,34.73,27535.0,29.1703,29.407,29.1365,29.3648,27535.0
2020-02-27 11:50:00,34.73,34.8,34.69,34.7,27949.0,29.3648,29.4239,29.3309,29.3394,27949.0
2020-02-27 11:55:00,34.7,34.82,34.7,34.8,25610.0,29.3394,29.4409,29.3394,29.4239,25610.0
2020-02-27 12:00:00,34.78,34.96,34.78,34.89,89064.0,29.407,29.5592,29.407,29.5,89064.0
2020-02-27 12:05:00,34.89,35.11,34.84,35.08,36392.0,29.5,29.6861,29.4578,29.6607,36392.0
2020-02-27 12:10:00,35.08,35.37,35.06,35.34,65606.0,29.6607,29.9059,29.6438,29.8805,65606.0
2020-02-27 12:15:00,35.35,35.42,35.22,35.33,42232.0,29.889,29.9482,29.7791,29.8721,42232.0
2020-02-27 12:20:00,35.32,35.32,35.05,35.13,28755.0,29.8636,29.8636,29.6353,29.703,28755.0
2020-02-27 12:25:00,35.14,35.32,35.05,35.08,35108.0,29.7114,29.8636,29.6353,29.6607,35108.0
2020-02-27 12:30:00,35.09,35.32,35.08,35.27,10690.0,29.6691,29.8636,29.6607,29.8213,10690.0
2020-02-27 12:35:00,35.26,35.35,35.25,35.35,10225.0,29.8129,29.889,29.8044,29.889,10225.0
2020-02-27 12:40:00,35.35,35.4,35.29,35.32,13326.0,29.889,29.9313,29.8383,29.8636,13326.0
2020-02-27 12:45:00,35.32,35.32,35.21,35.23,18086.0,29.8636,29.8636,29.7706,29.7875,18086.0
2020-02-27 12:50:00,35.23,35.4,35.19,35.37,19194.0,29.7875,29.9313,29.7537,29.9059,19194.0
2020-02-27 12:55:00,35.39,35.41,35.24,35.29,10373.0,29.9228,29.9397,29.796,29.8383,10373.0
2020-02-27 13:00:00,35.26,35.26,35.09,35.2,14483.0,29.8129,29.8129,29.6691,29.7622,14483.0
2020-02-27 13:05:00,35.16,35.17,35.09,35.17,11716.0,29.7283,29.7368,29.6691,29.7368,11716.0
2020-02-27 13:10:00,35.16,35.2,35.1,35.11,8847.0,29.7283,29.7622,29.6776,29.6861,8847.0
2020-02-27 13:15:00,35.11,35.13,35.05,35.07,15589.0,29.6861,29.703,29.6353,29.6522,15589.0
2020-02-27 13:20:00,35.07,35.11,35.07,35.1,17080.0,29.6522,29.6861,29.6522,29.6776,17080.0
2020-02-27 13:25:00,35.09,35.15,35.03,35.05,15867.0,29.6691,29.7199,29.6184,29.6353,15867.0
2020-02-27 13:30:00,35.05,35.06,34.96,34.97,12387.0,29.6353,29.6438,29.5592,29.5677,12387.0
2020-02-27 13:35:00,34.96,34.97,34.82,34.89,20129.0,29.5592,29.5677,29.4409,29.5,20129.0
2020-02-27 13:40:00,34.9,34.95,34.7,34.74,25413.0,29.5085,29.5508,29.3394,29.3732,25413.0
2020-02-27 13:45:00,34.75,34.81,34.73,34.79,26725.0,29.3817,29.4324,29.3648,29.4155,26725.0
2020-02-27 13:50:00,34.79,34.93,34.66,34.93,18881.0,29.4155,29.5339,29.3056,29.5339,18881.0
2020-02-27 13:55:00,34.92,34.94,34.73,34.76,21523.0,29.5254,29.5423,29.3648,29.3901,21523.0
2020-02-27 14:00:00,34.77,34.88,34.73,34.83,17790.0,29.3986,29.4916,29.3648,29.4493,17790.0
2020-02-27 14:05:00,34.85,34.85,34.71,34.73,17719.0,29.4662,29.4662,29.3479,29.3648,17719.0
2020-02-27 14:10:00,34.72,34.83,34.7,34.8,16745.0,29.3563,29.4493,29.3394,29.4239,16745.0
2020-02-27 14:15:00,34.81,34.86,34.75,34.76,18101.0,29.4324,29.4747,29.3817,29.3901,18101.0
2020-02-27 14:20:00,34.77,34.95,34.77,34.95,12463.0,29.3986,29.5508,29.3986,29.5508,12463.0
2020-02-27 14:25:00,34.95,34.98,34.88,34.94,27907.0,29.5508,29.5761,29.4916,29.5423,27907.0
2020-02-27 14:30:00,34.96,34.96,34.8,34.88,21400.0,29.5592,29.5592,29.4239,29.4916,21400.0
2020-02-27 14:35:00,34.86,34.92,34.85,34.89,16951.0,29.4747,29.5254,29.4662,29.5,16951.0
2020-02-27 14:40:00,34.87,34.91,34.85,34.9,20939.0,29.4831,29.517,29.4662,29.5085,20939.0
2020-02-27 14:45:00,34.9,34.95,34.86,34.94,29179.0,29.5085,29.5508,29.4747,29.5423,29179.0
2020-02-27 14:50:00,34.95,35.04,34.95,35.02,22593.0,29.5508,29.6269,29.5508,29.61,22593.0
2020-02-27 14:55:00,35.02,35.03,34.91,34.94,26678.0,29.61,29.6184,29.517,29.5423,26678.0
2020-02-27 15:00:00,34.94,34.94,34.82,34.87,24528.0,29.5423,29.5423,29.4409,29.4831,24528.0
2020-02-27 15:05:00,34.88,35.02,34.85,35.02,16007.0,29.4916,29.61,29.4662,29.61,16007.0
2020-02-27 15:10:00,35.02,35.07,34.98,34.98,24340.0,29.61,29.6522,29.5761,29.5761,24340.0
2020-02-27 15:15:00,34.99,35.01,34.87,34.9,20214.0,29.5846,29.6015,29.4831,29.5085,20214.0
2020-02-27 15:20:00,34.9,34.93,34.89,34.9,20300.0,29.5085,29.5339,29.5,29.5085,20300.0
2020-02-27 15:25:00,34.9,34.92,34.76,34.76,58959.0,29.5085,29.5254,29.3901,29.3901,58959.0
2020-02-27 15:30:00,34.76,34.77,34.67,34.72,41456.0,29.3901,29.3986,29.314,29.3563,41456.0
2020-02-27 15:35:00,34.72,34.76,34.69,34.75,41562.0,29.3563,29.3901,29.3309,29.3817,41562.0
2020-02-27 15:40:00,34.75,34.79,34.69,34.73,63345.0,29.3817,29.4155,29.3309,29.3648,63345.0
2020-02-27 15:45:00,34.73,34.96,34.72,34.87,101148.0,29.3648,29.5592,29.3563,29.4831,101148.0
2020-02-27 15:50:00,34.86,34.87,34.48,34.53,161884.0,29.4747,29.4831,29.1534,29.1957,161884.0
2020-02-27 15:55:00,34.53,34.64,34.49,34.5,329038.0,29.1957,29.2887,29.1618,29.1703,329038.0
2020-02-28 09:30:00,33.65,33.65,33.08,33.38,72079.0,28.4516,28.4516,27.9697,28.2233,72079.0
2020-02-28 09:35:00,33.34,33.59,33.3,33.37,30685.0,28.1895,28.4009,28.1557,28.2149,30685.0
2020-02-28 09:40:00,33.35,33.44,33.15,33.2,18590.0,28.198,28.274,28.0288,28.0711,18590.0
2020-02-28 09:45:00,33.16,33.22,32.66,32.72,41868.0,28.0373,28.088,27.6145,27.6653,41868.0
2020-02-28 09:50:00,32.68,32.78,32.36,32.4,96669.0,27.6315,27.716,27.3609,27.3947,96669.0
2020-02-28 09:55:00,32.36,32.38,32.01,32.16,32405.0,27.3609,27.3778,27.065,27.1918,32405.0
2020-02-28 10:00:00,32.2,32.3,31.9,31.95,56484.0,27.2256,27.3102,26.972,27.0142,56484.0
2020-02-28 10:05:00,31.94,32.51,31.91,32.44,63303.0,27.0058,27.4877,26.9804,27.4285,63303.0
2020-02-28 10:10:00,32.44,32.49,32.0,32.01,75922.0,27.4285,27.4708,27.0565,27.065,75922.0
2020-02-28 10:15:00,32.01,32.31,31.96,32.03,50445.0,27.065,27.3186,27.0227,27.0819,50445.0
2020-02-28 10:20:00,32.05,32.26,32.02,32.19,31468.0,27.0988,27.2763,27.0734,27.2172,31468.0
2020-02-28 10:25:00,32.2,32.43,32.1,32.1,46036.0,27.2256,27.4201,27.1411,27.1411,46036.0
2020-02-28 10:30:00,32.07,32.23,32.0,32.18,29980.0,27.1157,27.251,27.0565,27.2087,29980.0
2020-02-28 10:35:00,32.23,32.41,32.14,32.4,32555.0,27.251,27.4032,27.1749,27.3947,32555.0
2020-02-28 10:40:00,32.41,32.43,32.07,32.2,30361.0,27.4032,27.4201,27.1157,27.2256,30361.0
2020-02-28 10:45:00,32.2,32.29,32.12,32.13,42211.0,27.2256,27.3017,27.158,27.1664,42211.0
2020-02-28 10:50:00,32.14,32.52,32.1,32.49,36834.0,27.1749,27.4962,27.1411,27.4708,36834.0
2020-02-28 10:55:00,32.49,32.55,32.34,32.45,54710.0,27.4708,27.5215,27.344,27.437,54710.0
2020-02-28 11:00:00,32.44,32.64,32.36,32.55,50949.0,27.4285,27.5976,27.3609,27.5215,50949.0
2020-02-28 11:05:00,32.53,32.53,32.36,32.45,94772.0,27.5046,27.5046,27.3609,27.437,94772.0
2020-02-28 11:10:00,32.48,32.64,32.47,32.64,34666.0,27.4624,27.5976,27.4539,27.5976,34666.0
2020-02-28 11:15:00,32.64,32.85,32.61,32.81,40689.0,27.5976,27.7752,27.5723,27.7414,40689.0
2020-02-28 11:20:00,32.79,32.86,32.64,32.78,45276.0,27.7245,27.7836,27.5976,27.716,45276.0
2020-02-28 11:25:00,32.78,32.8,32.53,32.7,36449.0,27.716,27.7329,27.5046,27.6484,36449.0
2020-02-28 11:30:00,32.7,32.96,32.65,32.81,30458.0,27.6484,27.8682,27.6061,27.7414,30458.0
2020-02-28 11:35:00,32.86,33.55,32.83,33.11,117118.0,27.7836,28.3671,27.7583,27.995,117118.0
2020-02-28 11:40:00,33.08,33.41,33.08,33.25,33144.0,27.9697,28.2487,27.9697,28.1134,33144.0
2020-02-28 11:45:00,33.21,33.21,32.92,33.12,41107.0,28.0796,28.0796,27.8344,28.0035,41107.0
2020-02-28 11:50:00,33.14,33.15,32.87,32.97,35186.0,28.0204,28.0288,27.7921,27.8767,35186.0
2020-02-28 11:55:00,32.96,33.12,32.91,32.96,45528.0,27.8682,28.0035,27.8259,27.8682,45528.0
2020-02-28 12:00:00,33.0,33.03,32.72,32.84,24460.0,27.902,27.9274,27.6653,27.7667,24460.0
2020-02-28 12:05:00,32.86,32.95,32.76,32.76,24504.0,27.7836,27.8597,27.6991,27.6991,24504.0
2020-02-28 12:10:00,32.78,32.83,32.71,32.82,21400.0,27.716,27.7583,27.6568,27.7498,21400.0
2020-02-28 12:15:00,32.8,32.92,32.77,32.91,14380.0,27.7329,27.8344,27.7076,27.8259,14380.0
2020-02-28 12:20:00,32.94,33.01,32.83,32.85,24546.0,27.8513,27.9105,27.7583,27.7752,24546.0
2020-02-28 12:25:00,32.85,33.02,32.84,33.01,25766.0,27.7752,27.9189,27.7667,27.9105,25766.0
2020-02-28 12:30:00,33.01,33.14,32.97,33.01,41586.0,27.9105,28.0204,27.8767,27.9105,41586.0
2020-02-28 12:35:00,32.99,33.09,32.89,32.95,20140.0,27.8936,27.9781,27.809,27.8597,20140.0
2020-02-28 12:40:00,32.92,33.03,32.87,32.89,14515.0,27.8344,27.9274,27.7921,27.809,14515.0
2020-02-28 12:45:00,32.93,33.01,32.85,33.01,36697.0,27.8428,27.9105,27.7752,27.9105,36697.0
2020-02-28 12:50:00,33.02,33.16,32.98,33.16,24139.0,27.9189,28.0373,27.8851,28.0373,24139.0
2020-02-28 12:55:00,33.2,33.28,33.17,33.24,18192.0,28.0711,28.1388,28.0458,28.1049,18192.0
2020-02-28 13:00:00,33.26,33.29,32.95,32.98,20341.0,28.1219,28.1472,27.8597,27.8851,20341.0
2020-02-28 13:05:00,32.97,33.18,32.97,33.13,13006.0,27.8767,28.0542,27.8767,28.0119,13006.0
2020-02-28 13:10:00,33.13,33.13,32.85,32.86,22878.0,28.0119,28.0119,27.7752,27.7836,22878.0
2020-02-28 13:15:00,32.85,33.09,32.84,33.03,56667.0,27.7752,27.9781,27.7667,27.9274,56667.0
2020-02-28 13:20:00,33.02,33.02,32.86,32.95,49716.0,27.9189,27.9189,27.7836,27.8597,49716.0
2020-02-28 13:25:00,32.95,32.96,32.76,32.76,24869.0,27.8597,27.8682,27.6991,27.6991,24869.0
2020-02-28 13:30:00,32.75,32.77,32.62,32.64,61635.0,27.6906,27.7076,27.5807,27.5976,61635.0
2020-02-28 13:35:00,32.63,32.71,32.57,32.6,34397.0,27.5892,27.6568,27.5384,27.5638,34397.0
2020-02-28 13:40:00,32.58,32.77,32.44,32.59,65656.0,27.5469,27.7076,27.4285,27.5554,65656.0
2020-02-28 13:45:00,32.58,32.66,32.47,32.65,35780.0,27.5469,27.6145,27.4539,27.6061,35780.0
2020-02-28 13:50:00,32.6,32.6,32.42,32.48,27107.0,27.5638,27.5638,27.4116,27.4624,27107.0
2020-02-28 13:55:00,32.5,32.61,32.44,32.55,29022.0,27.4793,27.5723,27.4285,27.5215,29022.0
2020-02-28 14:00:00,32.55,32.6,32.48,32.49,33340.0,27.5215,27.5638,27.4624,27.4708,33340.0
2020-02-28 14:05:00,32.48,32.56,32.37,32.47,43872.0,27.4624,27.53,27.3693,27.4539,43872.0
2020-02-28 14:10:00,32.47,32.6,32.46,32.55,24053.0,27.4539,27.5638,27.4454,27.5215,24053.0
2020-02-28 14:15:00,32.55,32.76,32.55,32.76,33118.0,27.5215,27.6991,27.5215,27.6991,33118.0
2020-02-28 14:20:00,32.74,32.9,32.59,32.62,66295.0,27.6822,27.8175,27.5554,27.5807,66295.0
2020-02-28 14:25:00,32.61,32.68,32.53,32.64,22402.0,27.5723,27.6315,27.5046,27.5976,22402.0
2020-02-28 14:30:00,32.64,32.86,32.59,32.82,45670.0,27.5976,27.7836,27.5554,27.7498,45670.0
2020-02-28 14:35:00,32.8,32.88,32.66,32.84,95959.0,27.7329,27.8006,27.6145,27.7667,95959.0
2020-02-28 14:40:00,32.85,33.27,32.85,33.25,28014.0,27.7752,28.1303,27.7752,28.1134,28014.0
2020-02-28 14:45:00,33.24,33.25,32.99,33.08,52285.0,28.1049,28.1134,27.8936,27.9697,52285.0
2020-02-28 14:50:00,33.08,33.21,33.05,33.2,81542.0,27.9697,28.0796,27.9443,28.0711,81542.0
2020-02-28 14:55:00,33.2,33.25,33.02,33.11,92373.0,28.0711,28.1134,27.9189,27.995,92373.0
2020-02-28 15:00:00,33.12,33.15,33.04,33.14,82027.0,28.0035,28.0288,27.9358,28.0204,82027.0
2020-02-28 15:05:00,33.15,33.16,32.92,33.08,68119.0,28.0288,28.0373,27.8344,27.9697,68119.0
2020-02-28 15:10:00,33.06,33.18,33.02,33.16,59978.0,27.9528,28.0542,27.9189,28.0373,59978.0
2020-02-28 15:15:00,33.17,33.38,33.14,33.27,67231.0,28.0458,28.2233,28.0204,28.1303,67231.0
2020-02-28 15:20:00,33.28,33.29,32.99,33.04,55812.0,28.1388,28.1472,27.8936,27.9358,55812.0
2020-02-28 15:25:00,33.05,33.12,32.85,32.85,47031.0,27.9443,28.0035,27.7752,27.7752,47031.0
2020-02-28 15:30:00,32.85,33.02,32.83,32.9,96211.0,27.7752,27.9189,27.7583,27.8175,96211.0
2020-02-28 15:35:00,32.88,32.91,32.8,32.83,95803.0,27.8006,27.8259,27.7329,27.7583,95803.0
2020-02-28 15:40:00,32.84,32.85,32.62,32.63,120235.0,27.7667,27.7752,27.5807,27.5892,120235.0
2020-02-28 15:45:00,32.63,32.89,32.63,32.89,144404.0,27.5892,27.809,27.5892,27.809,144404.0
2020-02-28 15:50:00,32.86,32.89,32.69,32.76,209288.0,27.7836,27.809,27.6399,27.6991,209288.0
2020-02-28 15:55:00,32.75,33.21,32.71,33.2,537752.0,27.6906,28.0796,27.6568,28.0711,537752.0
2020-03-02 09:30:00,33.31,33.31,32.93,32.99,115672.0,28.1641,28.1641,27.8428,27.8936,115672.0
2020-03-02 09:35:00,32.99,33.07,32.86,33.02,60848.0,27.8936,27.9612,27.7836,27.9189,60848.0
2020-03-02 09:40:00,33.03,33.25,32.99,33.1,24738.0,27.9274,28.1134,27.8936,27.9866,24738.0
2020-03-02 09:45:00,33.09,33.31,33.07,33.25,38335.0,27.9781,28.1641,27.9612,28.1134,38335.0
2020-03-02 09:50:00,33.25,33.35,33.23,33.33,39100.0,28.1134,28.198,28.0965,28.181,39100.0
2020-03-02 09:55:00,33.31,33.33,33.18,33.23,23862.0,28.1641,28.181,28.0542,28.0965,23862.0
2020-03-02 10:00:00,33.22,33.26,33.08,33.19,32033.0,28.088,28.1219,27.9697,28.0627,32033.0
2020-03-02 10:05:00,33.16,33.18,33.01,33.04,59501.0,28.0373,28.0542,27.9105,27.9358,59501.0
2020-03-02 10:10:00,33.05,33.32,33.05,33.32,23729.0,27.9443,28.1726,27.9443,28.1726,23729.0
2020-03-02 10:15:00,33.36,33.44,33.31,33.42,34259.0,28.2064,28.274,28.1641,28.2571,34259.0
2020-03-02 10:20:00,33.42,33.43,33.29,33.33,19560.0,28.2571,28.2656,28.1472,28.181,19560.0
2020-03-02 10:25:00,33.36,33.54,33.34,33.51,16108.0,28.2064,28.3586,28.1895,28.3332,16108.0
2020-03-02 10:30:00,33.52,33.61,33.41,33.54,20127.0,28.3417,28.4178,28.2487,28.3586,20127.0
2020-03-02 10:35:00,33.53,33.69,33.53,33.67,16994.0,28.3501,28.4854,28.3501,28.4685,16994.0
2020-03-02 10:40:00,33.68,33.75,33.62,33.66,18762.0,28.477,28.5362,28.4262,28.4601,18762.0
2020-03-02 10:45:00,33.67,33.75,33.64,33.66,29013.0,28.4685,28.5362,28.4432,28.4601,29013.0
2020-03-02 10:50:00,33.66,33.72,33.59,33.64,33387.0,28.4601,28.5108,28.4009,28.4432,33387.0
2020-03-02 10:55:00,33.65,33.7,33.52,33.54,100621.0,28.4516,28.4939,28.3417,28.3586,100621.0
2020-03-02 11:00:00,33.54,33.6,33.4,33.53,59649.0,28.3586,28.4093,28.2402,28.3501,59649.0
2020-03-02 11:05:00,33.52,33.58,33.47,33.52,55586.0,28.3417,28.3924,28.2994,28.3417,55586.0
2020-03-02 11:10:00,33.53,33.76,33.51,33.67,50068.0,28.3501,28.5446,28.3332,28.4685,50068.0
2020-03-02 11:15:00,33.66,33.74,33.56,33.6,36814.0,28.4601,28.5277,28.3755,28.4093,36814.0
2020-03-02 11:20:00,33.61,33.72,33.61,33.61,26258.0,28.4178,28.5108,28.4178,28.4178,26258.0
2020-03-02 11:25:00,33.63,33.75,33.61,33.69,29911.0,28.4347,28.5362,28.4178,28.4854,29911.0
2020-03-02 11:30:00,33.7,33.78,33.66,33.71,35036.0,28.4939,28.5615,28.4601,28.5023,35036.0
2020-03-02 11:35:00,33.71,33.75,33.65,33.71,41808.0,28.5023,28.5362,28.4516,28.5023,41808.0
2020-03-02 11:40:00,33.7,33.71,33.61,33.69,38711.0,28.4939,28.5023,28.4178,28.4854,38711.0
2020-03-02 11:45:00,33.69,33.82,33.65,33.81,23952.0,28.4854,28.5953,28.4516,28.5869,23952.0
2020-03-02 11:50:00,33.81,33.9,33.74,33.88,25491.0,28.5869,28.663,28.5277,28.6461,25491.0
2020-03-02 11:55:00,33.89,34.0,33.89,33.91,23089.0,28.6545,28.7475,28.6545,28.6714,23089.0
2020-03-02 12:00:00,33.91,33.93,33.86,33.92,29169.0,28.6714,28.6884,28.6292,28.6799,29169.0
2020-03-02 12:05:00,33.92,33.97,33.9,33.91,47037.0,28.6799,28.7222,28.663,28.6714,47037.0
2020-03-02 12:10:00,33.92,33.96,33.87,33.94,26965.0,28.6799,28.7137,28.6376,28.6968,26965.0
2020-03-02 12:15:00,33.93,33.94,33.82,33.84,16439.0,28.6884,28.6968,28.5953,28.6123,16439.0
2020-03-02 12:20:00,33.84,33.9,33.76,33.76,18944.0,28.6123,28.663,28.5446,28.5446,18944.0
2020-03-02 12:25:00,33.76,33.91,33.76,33.9,15476.0,28.5446,28.6714,28.5446,28.663,15476.0
2020-03-02 12:30:00,33.9,34.0,33.9,33.96,23015.0,28.663,28.7475,28.663,28.7137,23015.0
2020-03-02 12:35:00,33.97,34.08,33.96,34.0,26777.0,28.7222,28.8152,28.7137,28.7475,26777.0
2020-03-02 12:40:00,33.99,34.02,33.92,33.94,19024.0,28.7391,28.7644,28.6799,28.6968,19024.0
2020-03-02 12:45:00,33.95,34.01,33.95,33.98,21776.0,28.7053,28.756,28.7053,28.7306,21776.0
2020-03-02 12:50:00,33.97,33.98,33.86,33.96,28924.0,28.7222,28.7306,28.6292,28.7137,28924.0
2020-03-02 12:55:00,33.95,33.96,33.82,33.87,18706.0,28.7053,28.7137,28.5953,28.6376,18706.0
2020-03-02 13:00:00,33.87,33.94,33.85,33.94,22059.0,28.6376,28.6968,28.6207,28.6968,22059.0
2020-03-02 13:05:00,33.93,33.97,33.8,33.84,43543.0,28.6884,28.7222,28.5784,28.6123,43543.0
2020-03-02 13:10:00,33.85,33.87,33.69,33.72,18594.0,28.6207,28.6376,28.4854,28.5108,18594.0
2020-03-02 13:15:00,33.72,33.73,33.64,33.67,22031.0,28.5108,28.5192,28.4432,28.4685,22031.0
2020-03-02 13:20:00,33.67,33.7,33.6,33.62,16859.0,28.4685,28.4939,28.4093,28.4262,16859.0
2020-03-02 13:25:00,33.62,33.65,33.44,33.51,34161.0,28.4262,28.4516,28.274,28.3332,34161.0
2020-03-02 13:30:00,33.52,33.55,33.45,33.51,22205.0,28.3417,28.3671,28.2825,28.3332,22205.0
2020-03-02 13:35:00,33.51,33.64,33.49,33.63,27685.0,28.3332,28.4432,28.3163,28.4347,27685.0
2020-03-02 13:40:00,33.62,33.62,33.52,33.61,22397.0,28.4262,28.4262,28.3417,28.4178,22397.0
2020-03-02 13:45:00,33.62,33.63,33.44,33.46,25716.0,28.4262,28.4347,28.274,28.291,25716.0
2020-03-02 13:50:00,33.44,33.49,33.35,33.36,42644.0,28.274,28.3163,28.198,28.2064,42644.0
2020-03-02 13:55:00,33.36,33.51,33.36,33.51,24424.0,28.2064,28.3332,28.2064,28.3332,24424.0
2020-03-02 14:00:00,33.51,33.62,33.5,33.61,18981.0,28.3332,28.4262,28.3248,28.4178,18981.0
2020-03-02 14:05:00,33.62,33.71,33.57,33.7,16524.0,28.4262,28.5023,28.384,28.4939,16524.0
2020-03-02 14:10:00,33.69,33.74,33.65,33.72,17920.0,28.4854,28.5277,28.4516,28.5108,17920.0
2020-03-02 14:15:00,33.73,33.73,33.64,33.68,14085.0,28.5192,28.5192,28.4432,28.477,14085.0
2020-03-02 14:20:00,33.67,33.71,33.63,33.63,34364.0,28.4685,28.5023,28.4347,28.4347,34364.0
2020-03-02 14:25:00,33.65,33.65,33.52,33.52,17273.0,28.4516,28.4516,28.3417,28.3417,17273.0
2020-03-02 14:30:00,33.54,33.58,33.49,33.5,14644.0,28.3586,28.3924,28.3163,28.3248,14644.0
2020-03-02 14:35:00,33.48,33.51,33.42,33.45,23984.0,28.3079,28.3332,28.2571,28.2825,23984.0
2020-03-02 14:40:00,33.45,33.46,33.34,33.41,43572.0,28.2825,28.291,28.1895,28.2487,43572.0
2020-03-02 14:45:00,33.4,33.49,33.34,33.47,22655.0,28.2402,28.3163,28.1895,28.2994,22655.0
2020-03-02 14:50:00,33.46,33.51,33.4,33.51,23381.0,28.291,28.3332,28.2402,28.3332,23381.0
2020-03-02 14:55:00,33.51,33.55,33.38,33.41,31665.0,28.3332,28.3671,28.2233,28.2487,31665.0
2020-03-02 15:00:00,33.41,33.54,33.41,33.54,29525.0,28.2487,28.3586,28.2487,28.3586,29525.0
2020-03-02 15:05:00,33.54,33.6,33.52,33.58,30844.0,28.3586,28.4093,28.3417,28.3924,30844.0
2020-03-02 15:10:00,33.57,33.71,33.57,33.64,64344.0,28.384,28.5023,28.384,28.4432,64344.0
2020-03-02 15:15:00,33.63,33.68,33.59,33.6,20226.0,28.4347,28.477,28.4009,28.4093,20226.0
2020-03-02 15:20:00,33.59,33.74,33.59,33.74,31587.0,28.4009,28.5277,28.4009,28.5277,31587.0
2020-03-02 15:25:00,33.74,33.74,33.65,33.69,27695.0,28.5277,28.5277,28.4516,28.4854,27695.0
2020-03-02 15:30:00,33.7,33.73,33.64,33.73,38838.0,28.4939,28.5192,28.4432,28.5192,38838.0
2020-03-02 15:35:00,33.73,33.86,33.72,33.86,31781.0,28.5192,28.6292,28.5108,28.6292,31781.0
2020-03-02 15:40:00,33.85,33.91,33.78,33.81,49574.0,28.6207,28.6714,28.5615,28.5869,49574.0
2020-03-02 15:45:00,33.8,33.94,33.74,33.91,78517.0,28.5784,28.6968,28.5277,28.6714,78517.0
2020-03-02 15:50:00,33.92,34.19,33.91,34.18,166833.0,28.6799,28.9082,28.6714,28.8997,166833.0
2020-03-02 15:55:00,34.18,34.19,34.07,34.15,245514.0,28.8997,28.9082,28.8067,28.8744,245514.0
2020-03-03 09:30:00,34.22,34.23,33.97,34.0,77935.0,28.9335,28.942,28.7222,28.7475,77935.0
2020-03-03 09:35:00,34.0,34.02,33.78,34.01,14554.0,28.7475,28.7644,28.5615,28.756,14554.0
2020-03-03 09:40:00,34.06,34.18,34.0,34.06,16200.0,28.7983,28.8997,28.7475,28.7983,16200.0
2020-03-03 09:45:00,34.05,34.23,34.02,34.23,16662.0,28.7898,28.942,28.7644,28.942,16662.0
2020-03-03 09:50:00,34.21,34.23,34.02,34.08,29669.0,28.9251,28.942,28.7644,28.8152,29669.0
2020-03-03 09:55:00,34.11,34.18,34.02,34.05,20523.0,28.8405,28.8997,28.7644,28.7898,20523.0
2020-03-03 10:00:00,34.05,34.97,34.05,34.77,73043.0,28.7898,29.5677,28.7898,29.3986,73043.0
2020-03-03 10:05:00,34.77,34.82,34.42,34.43,41596.0,29.3986,29.4409,29.1027,29.1111,41596.0
2020-03-03 10:10:00,34.46,34.51,34.32,34.35,32057.0,29.1365,29.1787,29.0181,29.0435,32057.0
2020-03-03 10:15:00,34.33,34.41,34.13,34.16,27580.0,29.0266,29.0942,28.8575,28.8828,27580.0
2020-03-03 10:20:00,34.2,34.4,34.15,34.38,33581.0,28.9166,29.0857,28.8744,29.0688,33581.0
2020-03-03 10:25:00,34.38,34.47,34.26,34.31,20668.0,29.0688,29.1449,28.9674,29.0096,20668.0
2020-03-03 10:30:00,34.28,34.49,34.28,34.41,34777.0,28.9843,29.1618,28.9843,29.0942,34777.0
2020-03-03 10:35:00,34.38,34.69,34.37,34.68,41553.0,29.0688,29.3309,29.0604,29.3225,41553.0
2020-03-03 10:40:00,34.67,34.71,34.55,34.62,27779.0,29.314,29.3479,29.2126,29.2718,27779.0
2020-03-03 10:45:00,34.64,34.71,34.43,34.45,26296.0,29.2887,29.3479,29.1111,29.128,26296.0
2020-03-03 10:50:00,34.47,34.53,34.37,34.53,15599.0,29.1449,29.1957,29.0604,29.1957,15599.0
2020-03-03 10:55:00,34.53,34.66,34.51,34.56,15821.0,29.1957,29.3056,29.1787,29.221,15821.0
2020-03-03 11:00:00,34.54,34.59,34.4,34.46,17254.0,29.2041,29.2464,29.0857,29.1365,17254.0
2020-03-03 11:05:00,34.47,34.47,34.23,34.25,22019.0,29.1449,29.1449,28.942,28.9589,22019.0
2020-03-03 11:10:00,34.29,34.29,33.88,33.91,17186.0,28.9927,28.9927,28.6461,28.6714,17186.0
2020-03-03 11:15:00,33.88,34.05,33.86,33.86,14138.0,28.6461,28.7898,28.6292,28.6292,14138.0
2020-03-03 11:20:00,33.86,33.92,33.65,33.65,19470.0,28.6292,28.6799,28.4516,28.4516,19470.0
2020-03-03 11:25:00,33.62,33.71,33.5,33.59,23248.0,28.4262,28.5023,28.3248,28.4009,23248.0
2020-03-03 11:30:00,33.58,33.73,33.54,33.73,29085.0,28.3924,28.5192,28.3586,28.5192,29085.0
2020-03-03 11:35:00,33.75,33.94,33.69,33.92,20203.0,28.5362,28.6968,28.4854,28.6799,20203.0
2020-03-03 11:40:00,33.92,33.97,33.8,33.85,15719.0,28.6799,28.7222,28.5784,28.6207,15719.0
2020-03-03 11:45:00,33.9,33.96,33.82,33.82,18022.0,28.663,28.7137,28.5953,28.5953,18022.0
2020-03-03 11:50:00,33.84,34.19,33.84,34.16,20846.0,28.6123,28.9082,28.6123,28.8828,20846.0
2020-03-03 11:55:00,34.16,34.24,34.04,34.18,19011.0,28.8828,28.9505,28.7814,28.8997,19011.0
2020-03-03 12:00:00,34.15,34.22,34.06,34.22,25395.0,28.8744,28.9335,28.7983,28.9335,25395.0
2020-03-03 12:05:00,34.22,34.33,34.19,34.33,19290.0,28.9335,29.0266,28.9082,29.0266,19290.0
2020-03-03 12:10:00,34.31,34.33,34.15,34.15,23201.0,29.0096,29.0266,28.8744,28.8744,23201.0
2020-03-03 12:15:00,34.12,34.21,34.1,34.18,19605.0,28.849,28.9251,28.8321,28.8997,19605.0
2020-03-03 12:20:00,34.17,34.28,34.14,34.23,14254.0,28.8913,28.9843,28.8659,28.942,14254.0
2020-03-03 12:25:00,34.24,34.27,34.06,34.09,16323.0,28.9505,28.9758,28.7983,28.8236,16323.0
2020-03-03 12:30:00,34.11,34.13,33.99,33.99,17995.0,28.8405,28.8575,28.7391,28.7391,17995.0
2020-03-03 12:35:00,33.97,34.05,33.95,34.05,10428.0,28.7222,28.7898,28.7053,28.7898,10428.0
2020-03-03 12:40:00,34.04,34.08,33.99,34.01,13133.0,28.7814,28.8152,28.7391,28.756,13133.0
2020-03-03 12:45:00,34.0,34.16,34.0,34.13,10520.0,28.7475,28.8828,28.7475,28.8575,10520.0
2020-03-03 12:50:00,34.09,34.11,34.02,34.03,11598.0,28.8236,28.8405,28.7644,28.7729,11598.0
2020-03-03 12:55:00,34.02,34.05,33.98,33.98,13935.0,28.7644,28.7898,28.7306,28.7306,13935.0
2020-03-03 13:00:00,33.97,33.97,33.87,33.91,16678.0,28.7222,28.7222,28.6376,28.6714,16678.0
2020-03-03 13:05:00,33.89,33.94,33.85,33.91,11695.0,28.6545,28.6968,28.6207,28.6714,11695.0
2020-03-03 13:10:00,33.91,33.93,33.82,33.84,12051.0,28.6714,28.6884,28.5953,28.6123,12051.0
2020-03-03 13:15:00,33.86,33.92,33.79,33.84,16921.0,28.6292,28.6799,28.57,28.6123,16921.0
2020-03-03 13:20:00,33.84,33.9,33.77,33.81,19390.0,28.6123,28.663,28.5531,28.5869,19390.0
2020-03-03 13:25:00,33.84,33.85,33.61,33.72,18859.0,28.6123,28.6207,28.4178,28.5108,18859.0
2020-03-03 13:30:00,33.7,33.82,33.62,33.79,20027.0,28.4939,28.5953,28.4262,28.57,20027.0
2020-03-03 13:35:00,33.78,33.84,33.74,33.77,21040.0,28.5615,28.6123,28.5277,28.5531,21040.0
2020-03-03 13:40:00,33.78,33.79,33.54,33.54,23680.0,28.5615,28.57,28.3586,28.3586,23680.0
2020-03-03 13:45:00,33.54,33.65,33.54,33.59,27126.0,28.3586,28.4516,28.3586,28.4009,27126.0
2020-03-03 13:50:00,33.6,33.66,33.56,33.6,20201.0,28.4093,28.4601,28.3755,28.4093,20201.0
2020-03-03 13:55:00,33.59,33.61,33.5,33.53,24001.0,28.4009,28.4178,28.3248,28.3501,24001.0
2020-03-03 14:00:00,33.54,33.6,33.34,33.37,29146.0,28.3586,28.4093,28.1895,28.2149,29146.0
2020-03-03 14:05:00,33.38,33.38,33.08,33.08,24614.0,28.2233,28.2233,27.9697,27.9697,24614.0
2020-03-03 14:10:00,33.1,33.34,33.1,33.3,27326.0,27.9866,28.1895,27.9866,28.1557,27326.0
2020-03-03 14:15:00,33.32,33.33,33.06,33.09,21051.0,28.1726,28.181,27.9528,27.9781,21051.0
2020-03-03 14:20:00,33.08,33.28,33.05,33.1,18492.0,27.9697,28.1388,27.9443,27.9866,18492.0
2020-03-03 14:25:00,33.08,33.5,33.08,33.46,20820.0,27.9697,28.3248,27.9697,28.291,20820.0
2020-03-03 14:30:00,33.46,33.68,33.45,33.6,71776.0,28.291,28.477,28.2825,28.4093,71776.0
2020-03-03 14:35:00,33.58,33.58,33.34,33.34,31106.0,28.3924,28.3924,28.1895,28.1895,31106.0
2020-03-03 14:40:00,33.33,33.43,33.31,33.4,18852.0,28.181,28.2656,28.1641,28.2402,18852.0
2020-03-03 14:45:00,33.4,33.64,33.38,33.6,35318.0,28.2402,28.4432,28.2233,28.4093,35318.0
2020-03-03 14:50:00,33.6,33.68,33.5,33.68,20469.0,28.4093,28.477,28.3248,28.477,20469.0
2020-03-03 14:55:00,33.66,33.7,33.52,33.56,20754.0,28.4601,28.4939,28.3417,28.3755,20754.0
2020-03-03 15:00:00,33.55,33.68,33.49,33.67,29929.0,28.3671,28.477,28.3163,28.4685,29929.0
2020-03-03 15:05:00,33.66,33.66,33.49,33.55,22365.0,28.4601,28.4601,28.3163,28.3671,22365.0
2020-03-03 15:10:00,33.58,33.78,33.55,33.73,30833.0,28.3924,28.5615,28.3671,28.5192,30833.0
2020-03-03 15:15:00,33.72,33.84,33.68,33.8,20578.0,28.5108,28.6123,28.477,28.5784,20578.0
2020-03-03 15:20:00,33.81,33.82,33.55,33.55,25019.0,28.5869,28.5953,28.3671,28.3671,25019.0
2020-03-03 15:25:00,33.57,33.89,33.57,33.85,37088.0,28.384,28.6545,28.384,28.6207,37088.0
2020-03-03 15:30:00,33.86,33.86,33.46,33.54,42706.0,28.6292,28.6292,28.291,28.3586,42706.0
2020-03-03 15:35:00,33.56,33.6,33.17,33.2,48101.0,28.3755,28.4093,28.0458,28.0711,48101.0
2020-03-03 15:40:00,33.21,33.58,33.2,33.57,49029.0,28.0796,28.3924,28.0711,28.384,49029.0
2020-03-03 15:45:00,33.57,33.7,33.46,33.47,67534.0,28.384,28.4939,28.291,28.2994,67534.0
2020-03-03 15:50:00,33.43,33.45,33.2,33.39,95350.0,28.2656,28.2825,28.0711,28.2318,95350.0
2020-03-03 15:55:00,33.38,33.53,33.19,33.3,210721.0,28.2233,28.3501,28.0627,28.1557,210721.0
2020-03-04 09:30:00,33.77,34.17,33.72,34.17,44427.0,28.5531,28.8913,28.5108,28.8913,44427.0
2020-03-04 09:35:00,34.17,34.21,33.98,34.06,28161.0,28.8913,28.9251,28.7306,28.7983,28161.0
2020-03-04 09:40:00,34.08,34.24,34.06,34.12,24317.0,28.8152,28.9505,28.7983,28.849,24317.0
2020-03-04 09:45:00,34.15,34.26,34.11,34.12,22054.0,28.8744,28.9674,28.8405,28.849,22054.0
2020-03-04 09:50:00,34.14,34.24,34.1,34.19,24635.0,28.8659,28.9505,28.8321,28.9082,24635.0
2020-03-04 09:55:00,34.21,34.26,34.06,34.15,17631.0,28.9251,28.9674,28.7983,28.8744,17631.0
2020-03-04 10:00:00,34.2,34.28,34.11,34.14,34945.0,28.9166,28.9843,28.8405,28.8659,34945.0
2020-03-04 10:05:00,34.14,34.25,34.05,34.24,28864.0,28.8659,28.9589,28.7898,28.9505,28864.0
2020-03-04 10:10:00,34.23,34.37,34.21,34.37,19496.0,28.942,29.0604,28.9251,29.0604,19496.0
2020-03-04 10:15:00,34.37,34.58,34.35,34.55,23688.0,29.0604,29.2379,29.0435,29.2126,23688.0
2020-03-04 10:20:00,34.56,34.59,34.46,34.54,45743.0,29.221,29.2464,29.1365,29.2041,45743.0
2020-03-04 10:25:00,34.54,34.63,34.51,34.57,22531.0,29.2041,29.2802,29.1787,29.2295,22531.0
2020-03-04 10:30:00,34.57,34.59,34.39,34.43,37528.0,29.2295,29.2464,29.0773,29.1111,37528.0
2020-03-04 10:35:00,34.42,34.47,34.25,34.3,32716.0,29.1027,29.1449,28.9589,29.0012,32716.0
2020-03-04 10:40:00,34.31,34.34,34.26,34.34,78350.0,29.0096,29.035,28.9674,29.035,78350.0
2020-03-04 10:45:00,34.34,34.43,34.31,34.43,38081.0,29.035,29.1111,29.0096,29.1111,38081.0
2020-03-04 10:50:00,34.44,34.51,34.34,34.38,42775.0,29.1196,29.1787,29.035,29.0688,42775.0
2020-03-04 10:55:00,34.38,34.4,34.23,34.29,31234.0,29.0688,29.0857,28.942,28.9927,31234.0
2020-03-04 11:00:00,34.31,34.42,34.31,34.35,57550.0,29.0096,29.1027,29.0096,29.0435,57550.0
2020-03-04 11:05:00,34.35,34.42,34.28,34.4,31309.0,29.0435,29.1027,28.9843,29.0857,31309.0
2020-03-04 11:10:00,34.4,34.47,34.36,34.47,15217.0,29.0857,29.1449,29.0519,29.1449,15217.0
2020-03-04 11:15:00,34.46,34.49,34.4,34.47,33630.0,29.1365,29.1618,29.0857,29.1449,33630.0
2020-03-04 11:20:00,34.49,34.55,34.39,34.52,31577.0,29.1618,29.2126,29.0773,29.1872,31577.0
2020-03-04 11:25:00,34.51,34.55,34.49,34.53,103639.0,29.1787,29.2126,29.1618,29.1957,103639.0
2020-03-04 11:30:00,34.54,34.56,34.42,34.54,21251.0,29.2041,29.221,29.1027,29.2041,21251.0
2020-03-04 11:35:00,34.54,34.58,34.44,34.46,39673.0,29.2041,29.2379,29.1196,29.1365,39673.0
2020-03-04 11:40:00,34.46,34.47,34.34,34.44,19724.0,29.1365,29.1449,29.035,29.1196,19724.0
2020-03-04 11:45:00,34.44,34.45,34.38,34.4,15682.0,29.1196,29.128,29.0688,29.0857,15682.0
2020-03-04 11:50:00,34.41,34.46,34.38,34.41,13465.0,29.0942,29.1365,29.0688,29.0942,13465.0
2020-03-04 11:55:00,34.4,34.56,34.39,34.48,83899.0,29.0857,29.221,29.0773,29.1534,83899.0
2020-03-04 12:00:00,34.47,34.54,34.44,34.47,10617.0,29.1449,29.2041,29.1196,29.1449,10617.0
2020-03-04 12:05:00,34.49,34.53,34.46,34.49,24492.0,29.1618,29.1957,29.1365,29.1618,24492.0
2020-03-04 12:10:00,34.48,34.51,34.42,34.51,18260.0,29.1534,29.1787,29.1027,29.1787,18260.0
2020-03-04 12:15:00,34.52,34.53,34.39,34.43,31822.0,29.1872,29.1957,29.0773,29.1111,31822.0
2020-03-04 12:20:00,34.43,34.5,34.43,34.5,12550.0,29.1111,29.1703,29.1111,29.1703,12550.0
2020-03-04 12:25:00,34.5,34.58,34.48,34.54,21923.0,29.1703,29.2379,29.1534,29.2041,21923.0
2020-03-04 12:30:00,34.54,34.55,34.48,34.48,17558.0,29.2041,29.2126,29.1534,29.1534,17558.0
2020-03-04 12:35:00,34.51,34.54,34.5,34.51,162867.0,29.1787,29.2041,29.1703,29.1787,162867.0
2020-03-04 12:40:00,34.51,34.56,34.49,34.54,16230.0,29.1787,29.221,29.1618,29.2041,16230.0
2020-03-04 12:45:00,34.53,34.64,34.52,34.64,13914.0,29.1957,29.2887,29.1872,29.2887,13914.0
2020-03-04 12:50:00,34.64,34.64,34.53,34.55,23417.0,29.2887,29.2887,29.1957,29.2126,23417.0
2020-03-04 12:55:00,34.55,34.6,34.51,34.57,15900.0,29.2126,29.2548,29.1787,29.2295,15900.0
2020-03-04 13:00:00,34.58,34.79,34.58,34.77,18409.0,29.2379,29.4155,29.2379,29.3986,18409.0
2020-03-04 13:05:00,34.77,34.81,34.74,34.75,20685.0,29.3986,29.4324,29.3732,29.3817,20685.0
2020-03-04 13:10:00,34.74,34.85,34.73,34.85,15090.0,29.3732,29.4662,29.3648,29.4662,15090.0
2020-03-04 13:15:00,34.87,34.91,34.83,34.91,19097.0,29.4831,29.517,29.4493,29.517,19097.0
2020-03-04 13:20:00,34.91,35.01,34.89,35.01,36862.0,29.517,29.6015,29.5,29.6015,36862.0
2020-03-04 13:25:00,35.01,35.06,34.9,34.91,83054.0,29.6015,29.6438,29.5085,29.517,83054.0
2020-03-04 13:30:00,34.89,34.93,34.83,34.93,24061.0,29.5,29.5339,29.4493,29.5339,24061.0
2020-03-04 13:35:00,34.92,35.06,34.92,35.04,57256.0,29.5254,29.6438,29.5254,29.6269,57256.0
2020-03-04 13:40:00,35.05,35.07,34.91,34.95,24547.0,29.6353,29.6522,29.517,29.5508,24547.0
2020-03-04 13:45:00,34.95,35.15,34.95,35.15,25406.0,29.5508,29.7199,29.5508,29.7199,25406.0
2020-03-04 13:50:00,35.13,35.16,35.04,35.06,16966.0,29.703,29.7283,29.6269,29.6438,16966.0
2020-03-04 13:55:00,35.05,35.05,34.98,35.02,11186.0,29.6353,29.6353,29.5761,29.61,11186.0
2020-03-04 14:00:00,35.02,35.04,34.91,34.95,18297.0,29.61,29.6269,29.517,29.5508,18297.0
2020-03-04 14:05:00,34.95,34.99,34.9,34.98,14848.0,29.5508,29.5846,29.5085,29.5761,14848.0
2020-03-04 14:10:00,34.98,35.0,34.91,34.91,15338.0,29.5761,29.5931,29.517,29.517,15338.0
2020-03-04 14:15:00,34.92,34.96,34.92,34.95,24422.0,29.5254,29.5592,29.5254,29.5508,24422.0
2020-03-04 14:20:00,34.95,34.98,34.91,34.96,14837.0,29.5508,29.5761,29.517,29.5592,14837.0
2020-03-04 14:25:00,34.95,35.03,34.95,34.98,14296.0,29.5508,29.6184,29.5508,29.5761,14296.0
2020-03-04 14:30:00,34.99,35.04,34.98,35.01,13329.0,29.5846,29.6269,29.5761,29.6015,13329.0
2020-03-04 14:35:00,35.0,35.03,34.94,34.95,11979.0,29.5931,29.6184,29.5423,29.5508,11979.0
2020-03-04 14:40:00,34.96,35.01,34.95,35.01,11797.0,29.5592,29.6015,29.5508,29.6015,11797.0
2020-03-04 14:45:00,35.0,35.0,34.92,34.95,15237.0,29.5931,29.5931,29.5254,29.5508,15237.0
2020-03-04 14:50:00,34.94,35.0,34.89,34.89,15445.0,29.5423,29.5931,29.5,29.5,15445.0
2020-03-04 14:55:00,34.88,34.98,34.88,34.94,25099.0,29.4916,29.5761,29.4916,29.5423,25099.0
2020-03-04 15:00:00,34.94,34.96,34.92,34.95,17777.0,29.5423,29.5592,29.5254,29.5508,17777.0
2020-03-04 15:05:00,34.95,35.01,34.92,34.95,21825.0,29.5508,29.6015,29.5254,29.5508,21825.0
2020-03-04 15:10:00,34.96,35.01,34.93,34.95,33977.0,29.5592,29.6015,29.5339,29.5508,33977.0
2020-03-04 15:15:00,34.94,34.98,34.89,34.98,28040.0,29.5423,29.5761,29.5,29.5761,28040.0
2020-03-04 15:20:00,34.99,35.13,34.98,35.11,72912.0,29.5846,29.703,29.5761,29.6861,72912.0
2020-03-04 15:25:00,35.11,35.19,35.11,35.19,27534.0,29.6861,29.7537,29.6861,29.7537,27534.0
2020-03-04 15:30:00,35.19,35.33,35.18,35.32,32002.0,29.7537,29.8721,29.7452,29.8636,32002.0
2020-03-04 15:35:00,35.33,35.4,35.3,35.38,34014.0,29.8721,29.9313,29.8467,29.9143,34014.0
2020-03-04 15:40:00,35.39,35.45,35.24,35.27,83884.0,29.9228,29.9735,29.796,29.8213,83884.0
2020-03-04 15:45:00,35.26,35.32,35.15,35.18,51568.0,29.8129,29.8636,29.7199,29.7452,51568.0
2020-03-04 15:50:00,35.17,35.33,35.14,35.3,141192.0,29.7368,29.8721,29.7114,29.8467,141192.0
2020-03-04 15:55:00,35.31,35.5,35.3,35.45,386101.0,29.8552,30.0158,29.8467,29.9735,386101.0
2020-03-05 09:30:00,34.55,34.81,34.54,34.69,71591.0,29.2126,29.4324,29.2041,29.3309,71591.0
2020-03-05 09:35:00,34.73,34.94,34.69,34.8,61856.0,29.3648,29.5423,29.3309,29.4239,61856.0
2020-03-05 09:40:00,34.81,34.88,34.74,34.76,30920.0,29.4324,29.4916,29.3732,29.3901,30920.0
2020-03-05 09:45:00,34.76,34.92,34.72,34.86,18604.0,29.3901,29.5254,29.3563,29.4747,18604.0
2020-03-05 09:50:00,34.88,34.88,34.72,34.72,16627.0,29.4916,29.4916,29.3563,29.3563,16627.0
2020-03-05 09:55:00,34.72,34.72,34.57,34.6,26940.0,29.3563,29.3563,29.2295,29.2548,26940.0
2020-03-05 10:00:00,34.6,34.71,34.59,34.61,48030.0,29.2548,29.3479,29.2464,29.2633,48030.0
2020-03-05 10:05:00,34.59,34.62,34.55,34.59,15735.0,29.2464,29.2718,29.2126,29.2464,15735.0
2020-03-05 10:10:00,34.59,34.67,34.59,34.66,26747.0,29.2464,29.314,29.2464,29.3056,26747.0
2020-03-05 10:15:00,34.64,34.67,34.61,34.62,10500.0,29.2887,29.314,29.2633,29.2718,10500.0
2020-03-05 10:20:00,34.63,34.65,34.54,34.59,15186.0,29.2802,29.2971,29.2041,29.2464,15186.0
2020-03-05 10:25:00,34.59,34.59,34.4,34.45,18035.0,29.2464,29.2464,29.0857,29.128,18035.0
2020-03-05 10:30:00,34.44,34.5,34.44,34.47,17678.0,29.1196,29.1703,29.1196,29.1449,17678.0
2020-03-05 10:35:00,34.46,34.47,34.37,34.37,28395.0,29.1365,29.1449,29.0604,29.0604,28395.0
2020-03-05 10:40:00,34.37,34.51,34.36,34.47,18274.0,29.0604,29.1787,29.0519,29.1449,18274.0
2020-03-05 10:45:00,34.46,34.6,34.45,34.6,18408.0,29.1365,29.2548,29.128,29.2548,18408.0
2020-03-05 10:50:00,34.58,34.71,34.53,34.7,26100.0,29.2379,29.3479,29.1957,29.3394,26100.0
2020-03-05 10:55:00,34.69,34.71,34.66,34.67,38049.0,29.3309,29.3479,29.3056,29.314,38049.0
2020-03-05 11:00:00,34.66,34.74,34.65,34.73,26452.0,29.3056,29.3732,29.2971,29.3648,26452.0
2020-03-05 11:05:00,34.75,34.86,34.75,34.86,20577.0,29.3817,29.4747,29.3817,29.4747,20577.0
2020-03-05 11:10:00,34.86,34.95,34.79,34.91,19953.0,29.4747,29.5508,29.4155,29.517,19953.0
2020-03-05 11:15:00,34.9,34.99,34.88,34.95,19438.0,29.5085,29.5846,29.4916,29.5508,19438.0
2020-03-05 11:20:00,34.95,34.97,34.85,34.88,50695.0,29.5508,29.5677,29.4662,29.4916,50695.0
2020-03-05 11:25:00,34.87,35.11,34.87,35.05,41103.0,29.4831,29.6861,29.4831,29.6353,41103.0
2020-03-05 11:30:00,35.03,35.04,34.91,34.93,14547.0,29.6184,29.6269,29.517,29.5339,14547.0
2020-03-05 11:35:00,34.93,34.93,34.75,34.75,13993.0,29.5339,29.5339,29.3817,29.3817,13993.0
2020-03-05 11:40:00,34.77,34.77,34.64,34.64,10323.0,29.3986,29.3986,29.2887,29.2887,10323.0
2020-03-05 11:45:00,34.64,34.69,34.59,34.68,9120.0,29.2887,29.3309,29.2464,29.3225,9120.0
2020-03-05 11:50:00,34.69,34.71,34.62,34.68,10259.0,29.3309,29.3479,29.2718,29.3225,10259.0
2020-03-05 11:55:00,34.68,34.68,34.55,34.61,8887.0,29.3225,29.3225,29.2126,29.2633,8887.0
2020-03-05 12:00:00,34.62,34.67,34.57,34.6,10739.0,29.2718,29.314,29.2295,29.2548,10739.0
2020-03-05 12:05:00,34.6,34.65,34.55,34.58,23003.0,29.2548,29.2971,29.2126,29.2379,23003.0
2020-03-05 12:10:00,34.58,34.62,34.56,34.61,7497.0,29.2379,29.2718,29.221,29.2633,7497.0
2020-03-05 12:15:00,34.6,34.65,34.58,34.63,16073.0,29.2548,29.2971,29.2379,29.2802,16073.0
2020-03-05 12:20:00,34.63,34.65,34.57,34.58,16884.0,29.2802,29.2971,29.2295,29.2379,16884.0
2020-03-05 12:25:00,34.59,34.63,34.58,34.61,11837.0,29.2464,29.2802,29.2379,29.2633,11837.0
2020-03-05 12:30:00,34.61,34.72,34.6,34.69,14442.0,29.2633,29.3563,29.2548,29.3309,14442.0
2020-03-05 12:35:00,34.7,34.71,34.6,34.61,12129.0,29.3394,29.3479,29.2548,29.2633,12129.0
2020-03-05 12:40:00,34.61,34.61,34.5,34.5,20713.0,29.2633,29.2633,29.1703,29.1703,20713.0
2020-03-05 12:45:00,34.5,34.62,34.43,34.6,17512.0,29.1703,29.2718,29.1111,29.2548,17512.0
2020-03-05 12:50:00,34.6,34.65,34.56,34.65,21345.0,29.2548,29.2971,29.221,29.2971,21345.0
2020-03-05 12:55:00,34.65,34.68,34.58,34.61,15170.0,29.2971,29.3225,29.2379,29.2633,15170.0
2020-03-05 13:00:00,34.6,34.66,34.6,34.62,23476.0,29.2548,29.3056,29.2548,29.2718,23476.0
2020-03-05 13:05:00,34.63,34.69,34.63,34.65,19971.0,29.2802,29.3309,29.2802,29.2971,19971.0
2020-03-05 13:10:00,34.65,34.69,34.62,34.66,15261.0,29.2971,29.3309,29.2718,29.3056,15261.0
2020-03-05 13:15:00,34.64,34.67,34.59,34.62,20984.0,29.2887,29.314,29.2464,29.2718,20984.0
2020-03-05 13:20:00,34.62,34.7,34.62,34.69,10569.0,29.2718,29.3394,29.2718,29.3309,10569.0
2020-03-05 13:25:00,34.69,34.79,34.69,34.79,14935.0,29.3309,29.4155,29.3309,29.4155,14935.0
2020-03-05 13:30:00,34.79,34.84,34.76,34.84,12973.0,29.4155,29.4578,29.3901,29.4578,12973.0
2020-03-05 13:35:00,34.84,34.88,34.79,34.79,11515.0,29.4578,29.4916,29.4155,29.4155,11515.0
2020-03-05 13:40:00,34.81,34.81,34.77,34.77,18586.0,29.4324,29.4324,29.3986,29.3986,18586.0
2020-03-05 13:45:00,34.77,34.93,34.75,34.91,21292.0,29.3986,29.5339,29.3817,29.517,21292.0
2020-03-05 13:50:00,34.92,34.94,34.72,34.73,53819.0,29.5254,29.5423,29.3563,29.3648,53819.0
2020-03-05 13:55:00,34.72,34.79,34.7,34.79,21561.0,29.3563,29.4155,29.3394,29.4155,21561.0
2020-03-05 14:00:00,34.77,34.79,34.59,34.59,14823.0,29.3986,29.4155,29.2464,29.2464,14823.0
2020-03-05 14:05:00,34.58,34.63,34.57,34.59,17812.0,29.2379,29.2802,29.2295,29.2464,17812.0
2020-03-05 14:10:00,34.59,34.68,34.57,34.65,11724.0,29.2464,29.3225,29.2295,29.2971,11724.0
2020-03-05 14:15:00,34.65,34.65,34.46,34.47,18140.0,29.2971,29.2971,29.1365,29.1449,18140.0
2020-03-05 14:20:00,34.47,34.5,34.35,34.35,21149.0,29.1449,29.1703,29.0435,29.0435,21149.0
2020-03-05 14:25:00,34.35,34.35,34.25,34.28,30646.0,29.0435,29.0435,28.9589,28.9843,30646.0
2020-03-05 14:30:00,34.27,34.33,34.26,34.29,13448.0,28.9758,29.0266,28.9674,28.9927,13448.0
2020-03-05 14:35:00,34.27,34.42,34.26,34.39,29044.0,28.9758,29.1027,28.9674,29.0773,29044.0
2020-03-05 14:40:00,34.38,34.46,34.28,34.3,24471.0,29.0688,29.1365,28.9843,29.0012,24471.0
2020-03-05 14:45:00,34.28,34.3,34.15,34.19,33449.0,28.9843,29.0012,28.8744,28.9082,33449.0
2020-03-05 14:50:00,34.19,34.24,34.14,34.14,23538.0,28.9082,28.9505,28.8659,28.8659,23538.0
2020-03-05 14:55:00,34.12,34.18,34.08,34.12,17707.0,28.849,28.8997,28.8152,28.849,17707.0
2020-03-05 15:00:00,34.12,34.13,34.01,34.04,31087.0,28.849,28.8575,28.756,28.7814,31087.0
2020-03-05 15:05:00,34.04,34.16,34.04,34.15,23590.0,28.7814,28.8828,28.7814,28.8744,23590.0
2020-03-05 15:10:00,34.15,34.16,33.92,33.95,53810.0,28.8744,28.8828,28.6799,28.7053,53810.0
2020-03-05 15:15:00,33.95,33.97,33.84,33.93,63320.0,28.7053,28.7222,28.6123,28.6884,63320.0
2020-03-05 15:20:00,33.93,34.0,33.9,33.94,23903.0,28.6884,28.7475,28.663,28.6968,23903.0
2020-03-05 15:25:00,33.93,34.04,33.87,34.02,27821.0,28.6884,28.7814,28.6376,28.7644,27821.0
2020-03-05 15:30:00,34.01,34.29,33.98,34.23,58424.0,28.756,28.9927,28.7306,28.942,58424.0
2020-03-05 15:35:00,34.21,34.27,34.12,34.13,46792.0,28.9251,28.9758,28.849,28.8575,46792.0
2020-03-05 15:40:00,34.13,34.17,34.01,34.15,44631.0,28.8575,28.8913,28.756,28.8744,44631.0
2020-03-05 15:45:00,34.16,34.18,34.06,34.14,52615.0,28.8828,28.8997,28.7983,28.8659,52615.0
2020-03-05 15:50:00,34.13,34.35,34.12,34.27,104672.0,28.8575,29.0435,28.849,28.9758,104672.0
2020-03-05 15:55:00,34.28,34.45,34.17,34.34,231136.0,28.9843,29.128,28.8913,29.035,231136.0
2020-03-06 09:30:00,32.98,33.25,32.83,33.13,87362.0,27.8851,28.1134,27.7583,28.0119,87362.0
2020-03-06 09:35:00,33.22,33.39,33.15,33.35,83991.0,28.088,28.2318,28.0288,28.198,83991.0
2020-03-06 09:40:00,33.35,33.63,33.26,33.55,37393.0,28.198,28.4347,28.1219,28.3671,37393.0
2020-03-06 09:45:00,33.54,33.62,33.38,33.43,43217.0,28.3586,28.4262,28.2233,28.2656,43217.0
2020-03-06 09:50:00,33.41,33.44,33.35,33.44,28986.0,28.2487,28.274,28.198,28.274,28986.0
2020-03-06 09:55:00,33.43,33.55,33.27,33.51,26946.0,28.2656,28.3671,28.1303,28.3332,26946.0
2020-03-06 10:00:00,33.49,33.63,33.44,33.45,21621.0,28.3163,28.4347,28.274,28.2825,21621.0
2020-03-06 10:05:00,33.46,33.57,33.34,33.38,23634.0,28.291,28.384,28.1895,28.2233,23634.0
2020-03-06 10:10:00,33.39,33.62,33.35,33.58,22657.0,28.2318,28.4262,28.198,28.3924,22657.0
2020-03-06 10:15:00,33.59,33.65,33.58,33.62,15459.0,28.4009,28.4516,28.3924,28.4262,15459.0
2020-03-06 10:20:00,33.62,33.66,33.51,33.55,21901.0,28.4262,28.4601,28.3332,28.3671,21901.0
2020-03-06 10:25:00,33.56,33.84,33.56,33.8,29865.0,28.3755,28.6123,28.3755,28.5784,29865.0
2020-03-06 10:30:00,33.8,33.94,33.8,33.8,14201.0,28.5784,28.6968,28.5784,28.5784,14201.0
2020-03-06 10:35:00,33.79,33.99,33.68,33.99,11167.0,28.57,28.7391,28.477,28.7391,11167.0
2020-03-06 10:40:00,33.98,34.12,33.92,34.1,17606.0,28.7306,28.849,28.6799,28.8321,17606.0
2020-03-06 10:45:00,34.09,34.37,34.08,34.35,27534.0,28.8236,29.0604,28.8152,29.0435,27534.0
2020-03-06 10:50:00,34.36,34.38,34.16,34.2,11473.0,29.0519,29.0688,28.8828,28.9166,11473.0
2020-03-06 10:55:00,34.2,34.21,34.09,34.18,14763.0,28.9166,28.9251,28.8236,28.8997,14763.0
2020-03-06 11:00:00,34.2,34.27,34.13,34.15,14782.0,28.9166,28.9758,28.8575,28.8744,14782.0
2020-03-06 11:05:00,34.16,34.23,34.14,34.16,12852.0,28.8828,28.942,28.8659,28.8828,12852.0
2020-03-06 11:10:00,34.15,34.24,34.15,34.15,13208.0,28.8744,28.9505,28.8744,28.8744,13208.0
2020-03-06 11:15:00,34.15,34.24,34.15,34.17,11459.0,28.8744,28.9505,28.8744,28.8913,11459.0
2020-03-06 11:20:00,34.17,34.2,34.09,34.15,13320.0,28.8913,28.9166,28.8236,28.8744,13320.0
2020-03-06 11:25:00,34.14,34.23,34.06,34.08,45065.0,28.8659,28.942,28.7983,28.8152,45065.0
2020-03-06 11:30:00,34.09,34.21,34.08,34.17,13363.0,28.8236,28.9251,28.8152,28.8913,13363.0
2020-03-06 11:35:00,34.14,34.16,34.04,34.15,7269.0,28.8659,28.8828,28.7814,28.8744,7269.0
2020-03-06 11:40:00,34.15,34.15,33.9,33.9,14358.0,28.8744,28.8744,28.663,28.663,14358.0
2020-03-06 11:45:00,33.91,33.92,33.85,33.88,17592.0,28.6714,28.6799,28.6207,28.6461,17592.0
2020-03-06 11:50:00,33.89,34.06,33.89,34.06,22978.0,28.6545,28.7983,28.6545,28.7983,22978.0
2020-03-06 11:55:00,34.03,34.04,33.94,33.96,12417.0,28.7729,28.7814,28.6968,28.7137,12417.0
2020-03-06 12:00:00,33.97,33.97,33.76,33.78,18080.0,28.7222,28.7222,28.5446,28.5615,18080.0
2020-03-06 12:05:00,33.79,33.85,33.74,33.84,14867.0,28.57,28.6207,28.5277,28.6123,14867.0
2020-03-06 12:10:00,33.83,33.84,33.68,33.76,17485.0,28.6038,28.6123,28.477,28.5446,17485.0
2020-03-06 12:15:00,33.77,33.8,33.57,33.57,20488.0,28.5531,28.5784,28.384,28.384,20488.0
2020-03-06 12:20:00,33.56,33.65,33.55,33.61,31832.0,28.3755,28.4516,28.3671,28.4178,31832.0
2020-03-06 12:25:00,33.61,33.67,33.61,33.64,17600.0,28.4178,28.4685,28.4178,28.4432,17600.0
2020-03-06 12:30:00,33.65,33.83,33.63,33.82,36000.0,28.4516,28.6038,28.4347,28.5953,36000.0
2020-03-06 12:35:00,33.82,33.97,33.79,33.9,15720.0,28.5953,28.7222,28.57,28.663,15720.0
2020-03-06 12:40:00,33.91,33.94,33.87,33.92,8107.0,28.6714,28.6968,28.6376,28.6799,8107.0
2020-03-06 12:45:00,33.94,34.0,33.93,33.94,16565.0,28.6968,28.7475,28.6884,28.6968,16565.0
2020-03-06 12:50:00,33.93,33.93,33.84,33.84,8740.0,28.6884,28.6884,28.6123,28.6123,8740.0
2020-03-06 12:55:00,33.84,33.87,33.8,33.81,9510.0,28.6123,28.6376,28.5784,28.5869,9510.0
2020-03-06 13:00:00,33.82,33.9,33.82,33.87,10966.0,28.5953,28.663,28.5953,28.6376,10966.0
2020-03-06 13:05:00,33.89,33.95,33.85,33.85,10444.0,28.6545,28.7053,28.6207,28.6207,10444.0
2020-03-06 13:10:00,33.86,33.88,33.81,33.85,31042.0,28.6292,28.6461,28.5869,28.6207,31042.0
2020-03-06 13:15:00,33.86,33.91,33.85,33.9,15674.0,28.6292,28.6714,28.6207,28.663,15674.0
2020-03-06 13:20:00,33.91,34.1,33.91,34.09,14467.0,28.6714,28.8321,28.6714,28.8236,14467.0
2020-03-06 13:25:00,34.08,34.08,33.95,33.97,14441.0,28.8152,28.8152,28.7053,28.7222,14441.0
2020-03-06 13:30:00,33.96,34.02,33.93,33.96,34107.0,28.7137,28.7644,28.6884,28.7137,34107.0
2020-03-06 13:35:00,33.96,34.07,33.91,34.05,30382.0,28.7137,28.8067,28.6714,28.7898,30382.0
2020-03-06 13:40:00,34.04,34.09,33.99,34.01,36990.0,28.7814,28.8236,28.7391,28.756,36990.0
2020-03-06 13:45:00,34.01,34.01,33.74,33.75,16331.0,28.756,28.756,28.5277,28.5362,16331.0
2020-03-06 13:50:00,33.75,33.78,33.67,33.67,29756.0,28.5362,28.5615,28.4685,28.4685,29756.0
2020-03-06 13:55:00,33.67,33.73,33.66,33.67,10104.0,28.4685,28.5192,28.4601,28.4685,10104.0
2020-03-06 14:00:00,33.68,33.68,33.58,33.64,10138.0,28.477,28.477,28.3924,28.4432,10138.0
2020-03-06 14:05:00,33.65,33.68,33.61,33.65,25424.0,28.4516,28.477,28.4178,28.4516,25424.0
2020-03-06 14:10:00,33.65,33.73,33.64,33.7,10916.0,28.4516,28.5192,28.4432,28.4939,10916.0
2020-03-06 14:15:00,33.7,33.74,33.69,33.72,14473.0,28.4939,28.5277,28.4854,28.5108,14473.0
2020-03-06 14:20:00,33.71,33.75,33.66,33.72,14743.0,28.5023,28.5362,28.4601,28.5108,14743.0
2020-03-06 14:25:00,33.74,33.83,33.74,33.76,29053.0,28.5277,28.6038,28.5277,28.5446,29053.0
2020-03-06 14:30:00,33.75,33.79,33.64,33.65,11397.0,28.5362,28.57,28.4432,28.4516,11397.0
2020-03-06 14:35:00,33.64,33.65,33.56,33.58,11397.0,28.4432,28.4516,28.3755,28.3924,11397.0
2020-03-06 14:40:00,33.59,33.59,33.5,33.5,11569.0,28.4009,28.4009,28.3248,28.3248,11569.0
2020-03-06 14:45:00,33.49,33.54,33.36,33.37,24611.0,28.3163,28.3586,28.2064,28.2149,24611.0
2020-03-06 14:50:00,33.36,33.36,33.3,33.33,17571.0,28.2064,28.2064,28.1557,28.181,17571.0
2020-03-06 14:55:00,33.33,33.4,33.3,33.31,46405.0,28.181,28.2402,28.1557,28.1641,46405.0
2020-03-06 15:00:00,33.31,33.42,33.3,33.4,27236.0,28.1641,28.2571,28.1557,28.2402,27236.0
2020-03-06 15:05:00,33.4,33.42,33.32,33.33,17195.0,28.2402,28.2571,28.1726,28.181,17195.0
2020-03-06 15:10:00,33.32,33.5,33.31,33.38,20099.0,28.1726,28.3248,28.1641,28.2233,20099.0
2020-03-06 15:15:00,33.4,33.65,33.39,33.63,34778.0,28.2402,28.4516,28.2318,28.4347,34778.0
2020-03-06 15:20:00,33.62,33.65,33.57,33.65,30876.0,28.4262,28.4516,28.384,28.4516,30876.0
2020-03-06 15:25:00,33.65,33.69,33.58,33.6,29266.0,28.4516,28.4854,28.3924,28.4093,29266.0
2020-03-06 15:30:00,33.6,33.92,33.55,33.89,55969.0,28.4093,28.6799,28.3671,28.6545,55969.0
2020-03-06 15:35:00,33.89,34.02,33.78,33.78,34089.0,28.6545,28.7644,28.5615,28.5615,34089.0
2020-03-06 15:40:00,33.79,34.04,33.77,34.02,35532.0,28.57,28.7814,28.5531,28.7644,35532.0
2020-03-06 15:45:00,34.02,34.14,33.93,34.1,83616.0,28.7644,28.8659,28.6884,28.8321,83616.0
2020-03-06 15:50:00,34.11,34.35,34.11,34.21,111075.0,28.8405,29.0435,28.8405,28.9251,111075.0
2020-03-06 15:55:00,34.22,34.44,34.2,34.32,135834.0,28.9335,29.1196,28.9166,29.0181,135834.0
2020-03-09 09:30:00,31.53,31.53,31.31,31.35,2741.0,26.6591,26.6591,26.4731,26.5069,2741.0
2020-03-09 09:35:00,31.35,31.35,31.35,31.35,0.0,26.5069,26.5069,26.5069,26.5069,0.0
2020-03-09 09:40:00,31.35,31.35,31.35,31.35,0.0,26.5069,26.5069,26.5069,26.5069,0.0
2020-03-09 09:45:00,31.35,31.35,31.35,31.35,0.0,26.5069,26.5069,26.5069,26.5069,0.0
2020-03-09 09:50:00,31.35,31.35,31.35,31.35,0.0,26.5069,26.5069,26.5069,26.5069,0.0
2020-03-09 09:55:00,31.87,31.87,31.07,31.42,116310.0,26.9466,26.9466,26.2702,26.5661,116310.0
2020-03-09 10:00:00,31.39,31.54,30.91,31.07,89592.0,26.5407,26.6676,26.1349,26.2702,89592.0
2020-03-09 10:05:00,31.08,31.45,31.02,31.21,69098.0,26.2786,26.5915,26.2279,26.3885,69098.0
2020-03-09 10:10:00,31.19,31.32,31.01,31.09,110425.0,26.3716,26.4816,26.2194,26.2871,110425.0
2020-03-09 10:15:00,31.1,31.5,31.1,31.41,90821.0,26.2955,26.6337,26.2955,26.5577,90821.0
2020-03-09 10:20:00,31.43,31.53,31.22,31.32,86134.0,26.5746,26.6591,26.397,26.4816,86134.0
2020-03-09 10:25:00,31.3,31.58,31.24,31.37,66790.0,26.4646,26.7014,26.4139,26.5238,66790.0
2020-03-09 10:30:00,31.36,31.58,31.36,31.49,77629.0,26.5154,26.7014,26.5154,26.6253,77629.0
2020-03-09 10:35:00,31.49,31.55,31.39,31.44,70463.0,26.6253,26.676,26.5407,26.583,70463.0
2020-03-09 10:40:00,31.45,31.53,31.27,31.35,65535.0,26.5915,26.6591,26.4393,26.5069,65535.0
2020-03-09 10:45:00,31.37,31.54,31.34,31.39,64201.0,26.5238,26.6676,26.4985,26.5407,64201.0
2020-03-09 10:50:00,31.38,31.39,31.18,31.19,58965.0,26.5323,26.5407,26.3632,26.3716,58965.0
2020-03-09 10:55:00,31.18,31.19,30.92,30.99,107234.0,26.3632,26.3716,26.1433,26.2025,107234.0
2020-03-09 11:00:00,30.99,31.0,30.82,30.86,27698.0,26.2025,26.211,26.0588,26.0926,27698.0
2020-03-09 11:05:00,30.84,30.95,30.84,30.88,17614.0,26.0757,26.1687,26.0757,26.1095,17614.0
2020-03-09 11:10:00,30.89,30.99,30.88,30.99,27056.0,26.118,26.2025,26.1095,26.2025,27056.0
2020-03-09 11:15:00,30.98,31.26,30.94,31.25,35824.0,26.1941,26.4308,26.1603,26.4224,35824.0
2020-03-09 11:20:00,31.26,31.34,30.61,31.29,202756.0,26.4308,26.4985,25.8812,26.4562,202756.0
2020-03-09 11:25:00,31.28,31.35,31.2,31.23,24335.0,26.4477,26.5069,26.3801,26.4055,24335.0
2020-03-09 11:30:00,31.21,31.21,30.98,31.11,39282.0,26.3885,26.3885,26.1941,26.304,39282.0
2020-03-09 11:35:00,31.1,31.32,31.09,31.27,19889.0,26.2955,26.4816,26.2871,26.4393,19889.0
2020-03-09 11:40:00,31.27,31.27,31.14,31.21,24153.0,26.4393,26.4393,26.3294,26.3885,24153.0
2020-03-09 11:45:00,31.21,31.28,31.17,31.28,24113.0,26.3885,26.4477,26.3547,26.4477,24113.0
2020-03-09 11:50:00,31.28,31.32,31.18,31.24,17596.0,26.4477,26.4816,26.3632,26.4139,17596.0
2020-03-09 11:55:00,31.22,31.23,31.06,31.06,15822.0,26.397,26.4055,26.2617,26.2617,15822.0
2020-03-09 12:00:00,31.05,31.05,30.81,30.84,16290.0,26.2533,26.2533,26.0503,26.0757,16290.0
2020-03-09 12:05:00,30.84,30.96,30.84,30.91,24852.0,26.0757,26.1772,26.0757,26.1349,24852.0
2020-03-09 12:10:00,30.91,31.0,30.81,30.82,20033.0,26.1349,26.211,26.0503,26.0588,20033.0
2020-03-09 12:15:00,30.83,30.93,30.76,30.84,29741.0,26.0673,26.1518,26.0081,26.0757,29741.0
2020-03-09 12:20:00,30.83,30.83,30.69,30.74,20384.0,26.0673,26.0673,25.9489,25.9912,20384.0
2020-03-09 12:25:00,30.75,30.78,30.66,30.69,26703.0,25.9996,26.025,25.9235,25.9489,26703.0
2020-03-09 12:30:00,30.68,30.71,30.62,30.63,27043.0,25.9404,25.9658,25.8897,25.8981,27043.0
2020-03-09 12:35:00,30.63,30.64,30.52,30.61,30461.0,25.8981,25.9066,25.8051,25.8812,30461.0
2020-03-09 12:40:00,30.61,30.64,30.46,30.51,29399.0,25.8812,25.9066,25.7544,25.7967,29399.0
2020-03-09 12:45:00,30.52,30.55,30.43,30.45,26386.0,25.8051,25.8305,25.729,25.746,26386.0
2020-03-09 12:50:00,30.45,30.51,30.45,30.47,23468.0,25.746,25.7967,25.746,25.7629,23468.0
2020-03-09 12:55:00,30.46,30.48,30.37,30.4,23988.0,25.7544,25.7713,25.6783,25.7037,23988.0
2020-03-09 13:00:00,30.39,30.44,30.26,30.26,20173.0,25.6952,25.7375,25.5853,25.5853,20173.0
2020-03-09 13:05:00,30.24,30.28,30.14,30.19,29023.0,25.5684,25.6022,25.4838,25.5261,29023.0
2020-03-09 13:10:00,30.18,30.34,30.15,30.33,27086.0,25.5177,25.6529,25.4923,25.6445,27086.0
2020-03-09 13:15:00,30.32,30.37,30.19,30.23,18370.0,25.636,25.6783,25.5261,25.5599,18370.0
2020-03-09 13:20:00,30.23,30.26,30.13,30.26,32185.0,25.5599,25.5853,25.4754,25.5853,32185.0
2020-03-09 13:25:00,30.27,30.31,30.21,30.26,34827.0,25.5938,25.6276,25.543,25.5853,34827.0
2020-03-09 13:30:00,30.26,30.26,30.07,30.08,23162.0,25.5853,25.5853,25.4247,25.4331,23162.0
2020-03-09 13:35:00,30.08,30.1,29.96,29.96,25314.0,25.4331,25.45,25.3317,25.3317,25314.0
2020-03-09 13:40:00,29.97,30.01,29.82,29.91,63453.0,25.3401,25.3739,25.2133,25.2894,63453.0
2020-03-09 13:45:00,29.92,29.99,29.9,29.93,26901.0,25.2978,25.357,25.2809,25.3063,26901.0
2020-03-09 13:50:00,29.93,29.95,29.8,29.84,22639.0,25.3063,25.3232,25.1964,25.2302,22639.0
2020-03-09 13:55:00,29.83,29.96,29.79,29.93,25012.0,25.2217,25.3317,25.1879,25.3063,25012.0
2020-03-09 14:00:00,29.93,29.96,29.75,29.76,31310.0,25.3063,25.3317,25.1541,25.1625,31310.0
2020-03-09 14:05:00,29.75,29.85,29.65,29.66,50066.0,25.1541,25.2386,25.0695,25.078,50066.0
2020-03-09 14:10:00,29.66,29.83,29.65,29.83,26733.0,25.078,25.2217,25.0695,25.2217,26733.0
2020-03-09 14:15:00,29.84,29.94,29.79,29.82,27828.0,25.2302,25.3147,25.1879,25.2133,27828.0
2020-03-09 14:20:00,29.82,29.91,29.75,29.78,35228.0,25.2133,25.2894,25.1541,25.1795,35228.0
2020-03-09 14:25:00,29.77,29.77,29.55,29.55,26470.0,25.171,25.171,24.985,24.985,26470.0
2020-03-09 14:30:00,29.55,29.56,29.42,29.43,42304.0,24.985,24.9934,24.8751,24.8835,42304.0
2020-03-09 14:35:00,29.42,29.6,29.32,29.55,45575.0,24.8751,25.0273,24.7905,24.985,45575.0
2020-03-09 14:40:00,29.58,29.58,29.35,29.4,45739.0,25.0104,25.0104,24.8159,24.8582,45739.0
2020-03-09 14:45:00,29.4,29.55,29.35,29.39,38867.0,24.8582,24.985,24.8159,24.8497,38867.0
2020-03-09 14:50:00,29.38,29.71,29.38,29.69,70686.0,24.8413,25.1203,24.8413,25.1034,70686.0
2020-03-09 14:55:00,29.68,29.88,29.66,29.75,47655.0,25.0949,25.264,25.078,25.1541,47655.0
2020-03-09 15:00:00,29.75,29.86,29.52,29.85,49956.0,25.1541,25.2471,24.9596,25.2386,49956.0
2020-03-09 15:05:00,29.84,29.9,29.69,29.73,63394.0,25.2302,25.2809,25.1034,25.1372,63394.0
2020-03-09 15:10:00,29.71,29.73,29.65,29.68,37874.0,25.1203,25.1372,25.0695,25.0949,37874.0
2020-03-09 15:15:00,29.68,29.87,29.65,29.76,48737.0,25.0949,25.2556,25.0695,25.1625,48737.0
2020-03-09 15:20:00,29.75,29.9,29.69,29.86,45062.0,25.1541,25.2809,25.1034,25.2471,45062.0
2020-03-09 15:25:00,29.87,30.13,29.87,30.04,69837.0,25.2556,25.4754,25.2556,25.3993,69837.0
2020-03-09 15:30:00,30.03,30.07,29.9,29.96,62912.0,25.3908,25.4247,25.2809,25.3317,62912.0
2020-03-09 15:35:00,29.96,30.4,29.96,30.39,76821.0,25.3317,25.7037,25.3317,25.6952,76821.0
2020-03-09 15:40:00,30.39,30.44,30.26,30.3,83581.0,25.6952,25.7375,25.5853,25.6191,83581.0
2020-03-09 15:45:00,30.3,30.4,30.13,30.3,103716.0,25.6191,25.7037,25.4754,25.6191,103716.0
2020-03-09 15:50:00,30.29,30.35,30.15,30.32,166015.0,25.6107,25.6614,25.4923,25.636,166015.0
2020-03-09 15:55:00,30.32,30.32,30.09,30.1,312508.0,25.636,25.636,25.4416,25.45,312508.0
2020-03-10 09:30:00,31.32,31.71,31.14,31.69,103649.0,26.4816,26.8113,26.3294,26.7944,103649.0
2020-03-10 09:35:00,31.62,31.78,31.26,31.43,35928.0,26.7352,26.8705,26.4308,26.5746,35928.0
2020-03-10 09:40:00,31.43,31.43,31.23,31.31,44651.0,26.5746,26.5746,26.4055,26.4731,44651.0
2020-03-10 09:45:00,31.3,31.42,31.23,31.42,47938.0,26.4646,26.5661,26.4055,26.5661,47938.0
2020-03-10 09:50:00,31.43,31.58,31.38,31.58,27597.0,26.5746,26.7014,26.5323,26.7014,27597.0
2020-03-10 09:55:00,31.58,31.92,31.58,31.92,35161.0,26.7014,26.9889,26.7014,26.9889,35161.0
2020-03-10 10:00:00,31.91,31.98,31.81,31.96,21004.0,26.9804,27.0396,26.8959,27.0227,21004.0
2020-03-10 10:05:00,31.96,32.29,31.93,32.13,78034.0,27.0227,27.3017,26.9973,27.1664,78034.0
2020-03-10 10:10:00,32.13,32.2,32.11,32.16,66564.0,27.1664,27.2256,27.1495,27.1918,66564.0
2020-03-10 10:15:00,32.16,32.2,32.08,32.1,23692.0,27.1918,27.2256,27.1241,27.1411,23692.0
2020-03-10 10:20:00,32.12,32.2,32.03,32.09,25953.0,27.158,27.2256,27.0819,27.1326,25953.0
2020-03-10 10:25:00,32.09,32.1,31.94,31.95,15951.0,27.1326,27.1411,27.0058,27.0142,15951.0
2020-03-10 10:30:00,31.96,31.96,31.68,31.8,21820.0,27.0227,27.0227,26.7859,26.8874,21820.0
2020-03-10 10:35:00,31.81,31.92,31.74,31.88,25393.0,26.8959,26.9889,26.8367,26.955,25393.0
2020-03-10 10:40:00,31.89,32.04,31.85,32.03,29311.0,26.9635,27.0903,26.9297,27.0819,29311.0
2020-03-10 10:45:00,32.03,32.05,31.81,31.82,17333.0,27.0819,27.0988,26.8959,26.9043,17333.0
2020-03-10 10:50:00,31.82,31.85,31.59,31.59,18851.0,26.9043,26.9297,26.7098,26.7098,18851.0
2020-03-10 10:55:00,31.59,31.69,31.58,31.62,24717.0,26.7098,26.7944,26.7014,26.7352,24717.0
2020-03-10 11:00:00,31.64,31.74,31.58,31.67,20691.0,26.7521,26.8367,26.7014,26.7775,20691.0
2020-03-10 11:05:00,31.66,31.82,31.64,31.8,28830.0,26.769,26.9043,26.7521,26.8874,28830.0
2020-03-10 11:10:00,31.81,31.9,31.39,31.41,34747.0,26.8959,26.972,26.5407,26.5577,34747.0
2020-03-10 11:15:00,31.38,31.42,31.23,31.26,131559.0,26.5323,26.5661,26.4055,26.4308,131559.0
2020-03-10 11:20:00,31.27,31.3,30.91,30.92,54177.0,26.4393,26.4646,26.1349,26.1433,54177.0
2020-03-10 11:25:00,30.91,30.91,30.61,30.73,46152.0,26.1349,26.1349,25.8812,25.9827,46152.0
2020-03-10 11:30:00,30.73,30.74,30.5,30.54,110814.0,25.9827,25.9912,25.7882,25.8221,110814.0
2020-03-10 11:35:00,30.54,30.63,30.46,30.62,24514.0,25.8221,25.8981,25.7544,25.8897,24514.0
2020-03-10 11:40:00,30.63,30.77,30.51,30.77,42858.0,25.8981,26.0165,25.7967,26.0165,42858.0
2020-03-10 11:45:00,30.79,31.02,30.78,31.01,25978.0,26.0334,26.2279,26.025,26.2194,25978.0
2020-03-10 11:50:00,31.0,31.04,30.73,30.73,15329.0,26.211,26.2448,25.9827,25.9827,15329.0
2020-03-10 11:55:00,30.73,30.81,30.6,30.76,6819.0,25.9827,26.0503,25.8728,26.0081,6819.0
2020-03-10 12:00:00,30.77,31.05,30.77,30.92,89554.0,26.0165,26.2533,26.0165,26.1433,89554.0
2020-03-10 12:05:00,30.89,31.01,30.86,30.93,11789.0,26.118,26.2194,26.0926,26.1518,11789.0
2020-03-10 12:10:00,30.93,31.16,30.93,31.09,13183.0,26.1518,26.3463,26.1518,26.2871,13183.0
2020-03-10 12:15:00,31.09,31.15,30.98,31.11,29451.0,26.2871,26.3378,26.1941,26.304,29451.0
2020-03-10 12:20:00,31.09,31.09,31.0,31.05,6511.0,26.2871,26.2871,26.211,26.2533,6511.0
2020-03-10 12:25:00,31.03,31.03,30.87,30.91,8934.0,26.2364,26.2364,26.1011,26.1349,8934.0
2020-03-10 12:30:00,30.85,30.86,30.62,30.67,11464.0,26.0842,26.0926,25.8897,25.932,11464.0
2020-03-10 12:35:00,30.67,30.78,30.59,30.76,18831.0,25.932,26.025,25.8643,26.0081,18831.0
2020-03-10 12:40:00,30.75,30.77,30.57,30.76,25101.0,25.9996,26.0165,25.8474,26.0081,25101.0
2020-03-10 12:45:00,30.78,30.88,30.73,30.79,13929.0,26.025,26.1095,25.9827,26.0334,13929.0
2020-03-10 12:50:00,30.78,30.96,30.78,30.96,7115.0,26.025,26.1772,26.025,26.1772,7115.0
2020-03-10 12:55:00,30.93,30.99,30.87,30.93,8730.0,26.1518,26.2025,26.1011,26.1518,8730.0
2020-03-10 13:00:00,30.91,30.91,30.7,30.82,19650.0,26.1349,26.1349,25.9573,26.0588,19650.0
2020-03-10 13:05:00,30.84,31.02,30.75,31.0,10254.0,26.0757,26.2279,25.9996,26.211,10254.0
2020-03-10 13:10:00,31.01,31.03,30.93,31.01,11486.0,26.2194,26.2364,26.1518,26.2194,11486.0
2020-03-10 13:15:00,30.99,31.1,30.92,31.05,11658.0,26.2025,26.2955,26.1433,26.2533,11658.0
2020-03-10 13:20:00,31.1,31.14,31.05,31.09,8740.0,26.2955,26.3294,26.2533,26.2871,8740.0
2020-03-10 13:25:00,31.06,31.06,30.92,30.95,13463.0,26.2617,26.2617,26.1433,26.1687,13463.0
2020-03-10 13:30:00,30.95,31.0,30.79,30.92,21897.0,26.1687,26.211,26.0334,26.1433,21897.0
2020-03-10 13:35:00,30.94,30.97,30.76,30.82,16859.0,26.1603,26.1856,26.0081,26.0588,16859.0
2020-03-10 13:40:00,30.82,30.87,30.72,30.82,22240.0,26.0588,26.1011,25.9742,26.0588,22240.0
2020-03-10 13:45:00,30.81,30.82,30.65,30.65,22884.0,26.0503,26.0588,25.9151,25.9151,22884.0
2020-03-10 13:50:00,30.64,30.7,30.57,30.57,23119.0,25.9066,25.9573,25.8474,25.8474,23119.0
2020-03-10 13:55:00,30.6,30.64,30.54,30.57,23619.0,25.8728,25.9066,25.8221,25.8474,23619.0
2020-03-10 14:00:00,30.55,30.65,30.48,30.63,23068.0,25.8305,25.9151,25.7713,25.8981,23068.0
2020-03-10 14:05:00,30.63,30.73,30.57,30.73,19348.0,25.8981,25.9827,25.8474,25.9827,19348.0
2020-03-10 14:10:00,30.72,30.85,30.72,30.85,37643.0,25.9742,26.0842,25.9742,26.0842,37643.0
2020-03-10 14:15:00,30.86,30.89,30.74,30.81,26027.0,26.0926,26.118,25.9912,26.0503,26027.0
2020-03-10 14:20:00,30.81,30.87,30.56,30.57,39038.0,26.0503,26.1011,25.839,25.8474,39038.0
2020-03-10 14:25:00,30.58,30.83,30.57,30.79,52107.0,25.8559,26.0673,25.8474,26.0334,52107.0
2020-03-10 14:30:00,30.8,30.84,30.67,30.8,64094.0,26.0419,26.0757,25.932,26.0419,64094.0
2020-03-10 14:35:00,30.83,30.98,30.83,30.91,62416.0,26.0673,26.1941,26.0673,26.1349,62416.0
2020-03-10 14:40:00,30.93,31.27,30.93,31.27,89086.0,26.1518,26.4393,26.1518,26.4393,89086.0
2020-03-10 14:45:00,31.29,31.55,31.26,31.55,19072.0,26.4562,26.676,26.4308,26.676,19072.0
2020-03-10 14:50:00,31.57,31.65,31.46,31.56,194544.0,26.6929,26.7606,26.5999,26.6845,194544.0
2020-03-10 14:55:00,31.58,31.59,31.27,31.41,36113.0,26.7014,26.7098,26.4393,26.5577,36113.0
2020-03-10 15:00:00,31.41,31.55,31.34,31.53,42305.0,26.5577,26.676,26.4985,26.6591,42305.0
2020-03-10 15:05:00,31.57,31.67,31.54,31.59,73967.0,26.6929,26.7775,26.6676,26.7098,73967.0
2020-03-10 15:10:00,31.59,31.84,31.57,31.84,27634.0,26.7098,26.9212,26.6929,26.9212,27634.0
2020-03-10 15:15:00,31.86,31.98,31.73,31.96,103981.0,26.9381,27.0396,26.8282,27.0227,103981.0
2020-03-10 15:20:00,31.95,32.11,31.88,32.07,88856.0,27.0142,27.1495,26.955,27.1157,88856.0
2020-03-10 15:25:00,32.05,32.09,31.93,31.97,86407.0,27.0988,27.1326,26.9973,27.0311,86407.0
2020-03-10 15:30:00,31.96,31.99,31.6,31.61,104552.0,27.0227,27.048,26.7183,26.7268,104552.0
2020-03-10 15:35:00,31.61,31.81,31.53,31.8,94466.0,26.7268,26.8959,26.6591,26.8874,94466.0
2020-03-10 15:40:00,31.8,32.04,31.8,31.92,91224.0,26.8874,27.0903,26.8874,26.9889,91224.0
2020-03-10 15:45:00,31.92,32.12,31.91,32.12,67754.0,26.9889,27.158,26.9804,27.158,67754.0
2020-03-10 15:50:00,32.12,32.35,32.11,32.29,147214.0,27.158,27.3524,27.1495,27.3017,147214.0
2020-03-10 15:55:00,32.29,32.37,32.28,32.35,189011.0,27.3017,27.3693,27.2932,27.3524,189011.0
2020-03-11 09:30:00,31.29,31.47,30.76,31.07,115552.0,26.4562,26.6084,26.0081,26.2702,115552.0
2020-03-11 09:35:00,31.07,31.46,30.93,31.04,85221.0,26.2702,26.5999,26.1518,26.2448,85221.0
2020-03-11 09:40:00,31.04,31.07,30.58,30.68,88213.0,26.2448,26.2702,25.8559,25.9404,88213.0
2020-03-11 09:45:00,30.69,30.94,30.58,30.78,52020.0,25.9489,26.1603,25.8559,26.025,52020.0
2020-03-11 09:50:00,30.71,30.9,30.57,30.8,60899.0,25.9658,26.1264,25.8474,26.0419,60899.0
2020-03-11 09:55:00,30.8,30.87,30.63,30.86,28989.0,26.0419,26.1011,25.8981,26.0926,28989.0
2020-03-11 10:00:00,30.87,30.96,30.68,30.71,37926.0,26.1011,26.1772,25.9404,25.9658,37926.0
2020-03-11 10:05:00,30.74,30.93,30.69,30.87,23738.0,25.9912,26.1518,25.9489,26.1011,23738.0
2020-03-11 10:10:00,30.89,31.05,30.7,30.99,40006.0,26.118,26.2533,25.9573,26.2025,40006.0
2020-03-11 10:15:00,30.97,30.97,30.81,30.86,23745.0,26.1856,26.1856,26.0503,26.0926,23745.0
2020-03-11 10:20:00,30.86,30.86,30.6,30.62,29875.0,26.0926,26.0926,25.8728,25.8897,29875.0
2020-03-11 10:25:00,30.61,30.67,30.4,30.44,28654.0,25.8812,25.932,25.7037,25.7375,28654.0
2020-03-11 10:30:00,30.44,30.55,30.37,30.54,30343.0,25.7375,25.8305,25.6783,25.8221,30343.0
2020-03-11 10:35:00,30.53,30.53,30.42,30.48,38665.0,25.8136,25.8136,25.7206,25.7713,38665.0
2020-03-11 10:40:00,30.45,30.46,30.34,30.37,83413.0,25.746,25.7544,25.6529,25.6783,83413.0
2020-03-11 10:45:00,30.37,30.61,30.33,30.49,35442.0,25.6783,25.8812,25.6445,25.7798,35442.0
2020-03-11 10:50:00,30.46,30.53,30.39,30.46,38702.0,25.7544,25.8136,25.6952,25.7544,38702.0
2020-03-11 10:55:00,30.46,30.57,30.39,30.53,20308.0,25.7544,25.8474,25.6952,25.8136,20308.0
2020-03-11 11:00:00,30.54,30.67,30.43,30.43,25962.0,25.8221,25.932,25.729,25.729,25962.0
2020-03-11 11:05:00,30.42,30.45,30.22,30.33,32499.0,25.7206,25.746,25.5515,25.6445,32499.0
2020-03-11 11:10:00,30.32,30.32,30.12,30.12,34176.0,25.636,25.636,25.4669,25.4669,34176.0
2020-03-11 11:15:00,30.12,30.13,29.82,29.83,33448.0,25.4669,25.4754,25.2133,25.2217,33448.0
2020-03-11 11:20:00,29.83,29.87,29.66,29.66,107575.0,25.2217,25.2556,25.078,25.078,107575.0
2020-03-11 11:25:00,29.68,29.92,29.65,29.82,49256.0,25.0949,25.2978,25.0695,25.2133,49256.0
2020-03-11 11:30:00,29.83,30.02,29.75,29.99,30020.0,25.2217,25.3824,25.1541,25.357,30020.0
2020-03-11 11:35:00,29.99,30.04,29.85,30.04,27731.0,25.357,25.3993,25.2386,25.3993,27731.0
2020-03-11 11:40:00,30.04,30.07,29.98,30.04,112465.0,25.3993,25.4247,25.3486,25.3993,112465.0
2020-03-11 11:45:00,30.06,30.1,29.75,29.97,83628.0,25.4162,25.45,25.1541,25.3401,83628.0
2020-03-11 11:50:00,29.97,30.08,29.86,29.9,37099.0,25.3401,25.4331,25.2471,25.2809,37099.0
2020-03-11 11:55:00,29.89,30.06,29.8,30.04,32667.0,25.2725,25.4162,25.1964,25.3993,32667.0
2020-03-11 12:00:00,30.03,30.16,29.89,30.16,22102.0,25.3908,25.5008,25.2725,25.5008,22102.0
2020-03-11 12:05:00,30.17,30.25,30.05,30.23,19145.0,25.5092,25.5769,25.4077,25.5599,19145.0
2020-03-11 12:10:00,30.21,30.39,30.19,30.38,19244.0,25.543,25.6952,25.5261,25.6868,19244.0
2020-03-11 12:15:00,30.39,30.46,30.28,30.39,75169.0,25.6952,25.7544,25.6022,25.6952,75169.0
2020-03-11 12:20:00,30.37,30.44,30.22,30.29,16220.0,25.6783,25.7375,25.5515,25.6107,16220.0
2020-03-11 12:25:00,30.29,30.29,30.07,30.09,38750.0,25.6107,25.6107,25.4247,25.4416,38750.0
2020-03-11 12:30:00,30.05,30.08,29.83,29.89,36346.0,25.4077,25.4331,25.2217,25.2725,36346.0
2020-03-11 12:35:00,29.91,29.91,29.71,29.71,14006.0,25.2894,25.2894,25.1203,25.1203,14006.0
2020-03-11 12:40:00,29.72,29.75,29.53,29.59,18843.0,25.1287,25.1541,24.9681,25.0188,18843.0
2020-03-11 12:45:00,29.56,29.65,29.55,29.62,20515.0,24.9934,25.0695,24.985,25.0442,20515.0
2020-03-11 12:50:00,29.63,29.77,29.62,29.66,27559.0,25.0526,25.171,25.0442,25.078,27559.0
2020-03-11 12:55:00,29.65,29.74,29.54,29.71,27309.0,25.0695,25.1456,24.9765,25.1203,27309.0
2020-03-11 13:00:00,29.7,29.7,29.53,29.56,42184.0,25.1118,25.1118,24.9681,24.9934,42184.0
2020-03-11 13:05:00,29.56,29.7,29.53,29.58,63765.0,24.9934,25.1118,24.9681,25.0104,63765.0
2020-03-11 13:10:00,29.58,29.77,29.58,29.63,38169.0,25.0104,25.171,25.0104,25.0526,38169.0
2020-03-11 13:15:00,29.63,29.73,29.62,29.66,29244.0,25.0526,25.1372,25.0442,25.078,29244.0
2020-03-11 13:20:00,29.66,29.84,29.66,29.73,33752.0,25.078,25.2302,25.078,25.1372,33752.0
2020-03-11 13:25:00,29.72,29.97,29.69,29.94,57202.0,25.1287,25.3401,25.1034,25.3147,57202.0
2020-03-11 13:30:00,29.95,29.99,29.83,29.86,21838.0,25.3232,25.357,25.2217,25.2471,21838.0
2020-03-11 13:35:00,29.85,29.89,29.77,29.86,26835.0,25.2386,25.2725,25.171,25.2471,26835.0
2020-03-11 13:40:00,29.85,29.85,29.72,29.75,126552.0,25.2386,25.2386,25.1287,25.1541,126552.0
2020-03-11 13:45:00,29.72,30.04,29.7,29.98,154541.0,25.1287,25.3993,25.1118,25.3486,154541.0
2020-03-11 13:50:00,29.99,30.0,29.76,29.91,45763.0,25.357,25.3655,25.1625,25.2894,45763.0
2020-03-11 13:55:00,29.92,30.15,29.88,30.1,30191.0,25.2978,25.4923,25.264,25.45,30191.0
2020-03-11 14:00:00,30.07,30.13,29.89,29.89,16791.0,25.4247,25.4754,25.2725,25.2725,16791.0
2020-03-11 14:05:00,29.91,30.13,29.91,29.97,28450.0,25.2894,25.4754,25.2894,25.3401,28450.0
2020-03-11 14:10:00,29.98,30.01,29.88,29.88,19362.0,25.3486,25.3739,25.264,25.264,19362.0
2020-03-11 14:15:00,29.88,29.97,29.79,29.8,19740.0,25.264,25.3401,25.1879,25.1964,19740.0
2020-03-11 14:20:00,29.8,29.93,29.8,29.93,52946.0,25.1964,25.3063,25.1964,25.3063,52946.0
2020-03-11 14:25:00,29.93,30.0,29.9,29.91,26692.0,25.3063,25.3655,25.2809,25.2894,26692.0
2020-03-11 14:30:00,29.91,30.12,29.89,29.94,30781.0,25.2894,25.4669,25.2725,25.3147,30781.0
2020-03-11 14:35:00,29.94,30.04,29.86,29.98,24960.0,25.3147,25.3993,25.2471,25.3486,24960.0
2020-03-11 14:40:00,29.99,30.17,29.84,29.86,45473.0,25.357,25.5092,25.2302,25.2471,45473.0
2020-03-11 14:45:00,29.86,29.94,29.78,29.81,48112.0,25.2471,25.3147,25.1795,25.2048,48112.0
2020-03-11 14:50:00,29.81,29.93,29.72,29.78,42611.0,25.2048,25.3063,25.1287,25.1795,42611.0
2020-03-11 14:55:00,29.78,29.85,29.65,29.66,28383.0,25.1795,25.2386,25.0695,25.078,28383.0
2020-03-11 15:00:00,29.66,29.73,29.49,29.5,37252.0,25.078,25.1372,24.9343,24.9427,37252.0
2020-03-11 15:05:00,29.52,29.53,29.33,29.34,58412.0,24.9596,24.9681,24.799,24.8074,58412.0
2020-03-11 15:10:00,29.34,29.45,29.21,29.24,63998.0,24.8074,24.9004,24.6975,24.7229,63998.0
2020-03-11 15:15:00,29.23,29.47,29.21,29.41,182313.0,24.7144,24.9173,24.6975,24.8666,182313.0
2020-03-11 15:20:00,29.4,29.47,29.28,29.29,48138.0,24.8582,24.9173,24.7567,24.7652,48138.0
2020-03-11 15:25:00,29.3,29.59,29.3,29.55,90634.0,24.7736,25.0188,24.7736,24.985,90634.0
2020-03-11 15:30:00,29.56,29.9,29.47,29.81,82969.0,24.9934,25.2809,24.9173,25.2048,82969.0
2020-03-11 15:35:00,29.81,30.15,29.72,30.07,122308.0,25.2048,25.4923,25.1287,25.4247,122308.0
2020-03-11 15:40:00,30.08,30.21,29.93,29.97,96404.0,25.4331,25.543,25.3063,25.3401,96404.0
2020-03-11 15:45:00,29.98,30.22,29.88,30.08,125905.0,25.3486,25.5515,25.264,25.4331,125905.0
2020-03-11 15:50:00,30.07,30.25,29.85,30.12,209834.0,25.4247,25.5769,25.2386,25.4669,209834.0
2020-03-11 15:55:00,30.12,30.18,29.96,30.0,330522.0,25.4669,25.5177,25.3317,25.3655,330522.0
2020-03-12 09:30:00,27.98,27.98,27.39,27.39,120752.0,23.6575,23.6575,23.1587,23.1587,120752.0
2020-03-12 09:35:00,27.39,27.41,27.22,27.38,22276.0,23.1587,23.1756,23.0149,23.1502,22276.0
2020-03-12 09:40:00,27.38,27.38,27.38,27.38,0.0,23.1502,23.1502,23.1502,23.1502,0.0
2020-03-12 09:45:00,27.38,27.38,27.38,27.38,0.0,23.1502,23.1502,23.1502,23.1502,0.0
2020-03-12 09:50:00,27.93,28.32,27.33,28.32,27627.0,23.6153,23.945,23.1079,23.945,27627.0
2020-03-12 09:55:00,28.38,28.78,28.01,28.19,126145.0,23.9957,24.3339,23.6829,23.8351,126145.0
2020-03-12 10:00:00,28.17,28.21,27.49,27.6,140080.0,23.8182,23.852,23.2432,23.3362,140080.0
2020-03-12 10:05:00,27.58,27.72,27.23,27.43,115869.0,23.3193,23.4377,23.0234,23.1925,115869.0
2020-03-12 10:10:00,27.43,27.48,27.15,27.16,71920.0,23.1925,23.2348,22.9558,22.9642,71920.0
2020-03-12 10:15:00,27.19,27.23,26.97,27.03,63766.0,22.9896,23.0234,22.8036,22.8543,63766.0
2020-03-12 10:20:00,27.05,27.21,26.96,27.2,54698.0,22.8712,23.0065,22.7951,22.998,54698.0
2020-03-12 10:25:00,27.21,27.41,27.04,27.13,35662.0,23.0065,23.1756,22.8627,22.9388,35662.0
2020-03-12 10:30:00,27.13,27.58,27.09,27.55,48207.0,22.9388,23.3193,22.905,23.294,48207.0
2020-03-12 10:35:00,27.52,27.63,27.38,27.38,34714.0,23.2686,23.3616,23.1502,23.1502,34714.0
2020-03-12 10:40:00,27.37,27.48,27.23,27.25,50283.0,23.1418,23.2348,23.0234,23.0403,50283.0
2020-03-12 10:45:00,27.25,27.33,27.14,27.28,36933.0,23.0403,23.1079,22.9473,23.0657,36933.0
2020-03-12 10:50:00,27.27,27.44,27.18,27.42,46347.0,23.0572,23.201,22.9811,23.184,46347.0
2020-03-12 10:55:00,27.41,27.47,27.33,27.37,36157.0,23.1756,23.2263,23.1079,23.1418,36157.0
2020-03-12 11:00:00,27.36,27.42,27.25,27.25,65252.0,23.1333,23.184,23.0403,23.0403,65252.0
2020-03-12 11:05:00,27.25,27.26,27.0,27.02,46443.0,23.0403,23.0488,22.8289,22.8458,46443.0
2020-03-12 11:10:00,27.01,27.02,26.68,26.7,87982.0,22.8374,22.8458,22.5584,22.5753,87982.0
2020-03-12 11:15:00,26.7,26.94,26.65,26.74,47219.0,22.5753,22.7782,22.533,22.6091,47219.0
2020-03-12 11:20:00,26.75,26.79,26.64,26.78,40475.0,22.6175,22.6514,22.5245,22.6429,40475.0
2020-03-12 11:25:00,26.79,27.01,26.65,26.75,73015.0,22.6514,22.8374,22.533,22.6175,73015.0
2020-03-12 11:30:00,26.73,27.13,26.71,26.98,43093.0,22.6006,22.9388,22.5837,22.812,43093.0
2020-03-12 11:35:00,26.99,27.13,26.96,27.01,181737.0,22.8205,22.9388,22.7951,22.8374,181737.0
2020-03-12 11:40:00,27.01,27.02,26.87,26.9,147408.0,22.8374,22.8458,22.719,22.7444,147408.0
2020-03-12 11:45:00,26.91,27.03,26.9,27.0,46429.0,22.7528,22.8543,22.7444,22.8289,46429.0
2020-03-12 11:50:00,26.99,27.04,26.95,26.98,45602.0,22.8205,22.8627,22.7867,22.812,45602.0
2020-03-12 11:55:00,26.98,27.05,26.97,27.02,29398.0,22.812,22.8712,22.8036,22.8458,29398.0
2020-03-12 12:00:00,27.01,27.06,26.98,27.01,30964.0,22.8374,22.8797,22.812,22.8374,30964.0
2020-03-12 12:05:00,27.0,27.14,27.0,27.11,26611.0,22.8289,22.9473,22.8289,22.9219,26611.0
2020-03-12 12:10:00,27.11,27.14,26.99,27.09,37166.0,22.9219,22.9473,22.8205,22.905,37166.0
2020-03-12 12:15:00,27.09,27.23,27.08,27.11,43205.0,22.905,23.0234,22.8966,22.9219,43205.0
2020-03-12 12:20:00,27.11,27.48,27.11,27.48,45890.0,22.9219,23.2348,22.9219,23.2348,45890.0
2020-03-12 12:25:00,27.48,27.53,27.46,27.47,34738.0,23.2348,23.277,23.2179,23.2263,34738.0
2020-03-12 12:30:00,27.46,27.5,27.43,27.46,34764.0,23.2179,23.2517,23.1925,23.2179,34764.0
2020-03-12 12:35:00,27.46,27.62,27.46,27.61,39957.0,23.2179,23.3531,23.2179,23.3447,39957.0
2020-03-12 12:40:00,27.61,27.61,27.48,27.51,31210.0,23.3447,23.3447,23.2348,23.2601,31210.0
2020-03-12 12:45:00,27.52,27.59,27.44,27.45,34154.0,23.2686,23.3278,23.201,23.2094,34154.0
2020-03-12 12:50:00,27.45,28.0,27.44,27.91,36016.0,23.2094,23.6744,23.201,23.5983,36016.0
2020-03-12 12:55:00,27.91,28.77,27.9,28.61,60750.0,23.5983,24.3255,23.5899,24.1902,60750.0
2020-03-12 13:00:00,28.59,29.14,28.41,29.1,49326.0,24.1733,24.6383,24.0211,24.6045,49326.0
2020-03-12 13:05:00,29.1,29.33,29.05,29.31,55328.0,24.6045,24.799,24.5622,24.7821,55328.0
2020-03-12 13:10:00,29.38,29.45,28.87,28.92,76557.0,24.8413,24.9004,24.41,24.4523,76557.0
2020-03-12 13:15:00,28.92,28.92,28.47,28.57,44912.0,24.4523,24.4523,24.0718,24.1564,44912.0
2020-03-12 13:20:00,28.54,28.54,28.23,28.26,65201.0,24.131,24.131,23.8689,23.8943,65201.0
2020-03-12 13:25:00,28.26,28.31,28.17,28.31,44578.0,23.8943,23.9366,23.8182,23.9366,44578.0
2020-03-12 13:30:00,28.3,28.45,28.06,28.08,38640.0,23.9281,24.0549,23.7252,23.7421,38640.0
2020-03-12 13:35:00,28.07,28.09,27.74,27.79,39090.0,23.7336,23.7505,23.4546,23.4969,39090.0
2020-03-12 13:40:00,27.79,27.84,27.5,27.83,61378.0,23.4969,23.5392,23.2517,23.5307,61378.0
2020-03-12 13:45:00,27.82,28.16,27.76,28.1,34590.0,23.5222,23.8097,23.4715,23.759,34590.0
2020-03-12 13:50:00,28.09,28.25,28.05,28.16,28951.0,23.7505,23.8858,23.7167,23.8097,28951.0
2020-03-12 13:55:00,28.16,28.32,28.15,28.32,25232.0,23.8097,23.945,23.8013,23.945,25232.0
2020-03-12 14:00:00,28.33,28.43,28.09,28.16,36152.0,23.9535,24.038,23.7505,23.8097,36152.0
2020-03-12 14:05:00,28.15,28.23,28.07,28.09,29085.0,23.8013,23.8689,23.7336,23.7505,29085.0
2020-03-12 14:10:00,28.11,28.12,27.61,27.72,63687.0,23.7674,23.7759,23.3447,23.4377,63687.0
2020-03-12 14:15:00,27.7,27.77,27.6,27.65,53073.0,23.4208,23.48,23.3362,23.3785,53073.0
2020-03-12 14:20:00,27.65,27.72,27.44,27.45,37768.0,23.3785,23.4377,23.201,23.2094,37768.0
2020-03-12 14:25:00,27.45,27.53,27.4,27.49,38783.0,23.2094,23.277,23.1671,23.2432,38783.0
2020-03-12 14:30:00,27.48,27.48,27.28,27.3,44351.0,23.2348,23.2348,23.0657,23.0826,44351.0
2020-03-12 14:35:00,27.3,27.31,27.12,27.2,39838.0,23.0826,23.091,22.9304,22.998,39838.0
2020-03-12 14:40:00,27.2,27.22,27.1,27.14,42990.0,22.998,23.0149,22.9135,22.9473,42990.0
2020-03-12 14:45:00,27.14,27.21,26.98,27.21,118649.0,22.9473,23.0065,22.812,23.0065,118649.0
2020-03-12 14:50:00,27.2,27.25,27.08,27.08,45854.0,22.998,23.0403,22.8966,22.8966,45854.0
2020-03-12 14:55:00,27.08,27.08,26.91,26.92,38588.0,22.8966,22.8966,22.7528,22.7613,38588.0
2020-03-12 15:00:00,26.92,26.92,26.83,26.83,56073.0,22.7613,22.7613,22.6852,22.6852,56073.0
2020-03-12 15:05:00,26.84,26.98,26.76,26.89,78179.0,22.6936,22.812,22.626,22.7359,78179.0
2020-03-12 15:10:00,26.88,27.02,26.88,27.0,63915.0,22.7275,22.8458,22.7275,22.8289,63915.0
2020-03-12 15:15:00,27.0,27.0,26.97,26.98,36220.0,22.8289,22.8289,22.8036,22.812,36220.0
2020-03-12 15:20:00,26.98,26.98,26.76,26.76,80135.0,22.812,22.812,22.626,22.626,80135.0
2020-03-12 15:25:00,26.77,26.77,26.64,26.65,121719.0,22.6345,22.6345,22.5245,22.533,121719.0
2020-03-12 15:30:00,26.64,26.76,26.47,26.47,159696.0,22.5245,22.626,22.3808,22.3808,159696.0
2020-03-12 15:35:00,26.47,26.62,26.46,26.6,106232.0,22.3808,22.5076,22.3723,22.4907,106232.0
2020-03-12 15:40:00,26.61,26.99,26.59,26.99,168939.0,22.4992,22.8205,22.4823,22.8205,168939.0
2020-03-12 15:45:00,26.99,27.16,26.97,27.14,171573.0,22.8205,22.9642,22.8036,22.9473,171573.0
2020-03-12 15:50:00,27.15,27.4,27.14,27.33,240854.0,22.9558,23.1671,22.9473,23.1079,240854.0
2020-03-12 15:55:00,27.33,27.33,26.51,26.6,356038.0,23.1079,23.1079,22.4146,22.4907,356038.0
2020-03-13 09:30:00,28.38,28.84,28.1,28.12,44677.0,23.9957,24.3847,23.759,23.7759,44677.0
2020-03-13 09:35:00,28.11,28.11,27.83,27.84,42298.0,23.7674,23.7674,23.5307,23.5392,42298.0
2020-03-13 09:40:00,27.86,28.09,27.78,28.06,23822.0,23.5561,23.7505,23.4884,23.7252,23822.0
2020-03-13 09:45:00,28.14,28.44,28.09,28.29,31085.0,23.7928,24.0465,23.7505,23.9196,31085.0
2020-03-13 09:50:00,28.28,28.28,27.66,27.66,24570.0,23.9112,23.9112,23.387,23.387,24570.0
2020-03-13 09:55:00,27.66,27.69,27.48,27.51,39976.0,23.387,23.4123,23.2348,23.2601,39976.0
2020-03-13 10:00:00,27.47,27.99,27.36,27.89,45906.0,23.2263,23.666,23.1333,23.5814,45906.0
2020-03-13 10:05:00,27.9,27.93,27.75,27.8,27956.0,23.5899,23.6153,23.4631,23.5053,27956.0
2020-03-13 10:10:00,27.77,27.89,27.55,27.55,38061.0,23.48,23.5814,23.294,23.294,38061.0
2020-03-13 10:15:00,27.55,27.92,27.49,27.89,43594.0,23.294,23.6068,23.2432,23.5814,43594.0
2020-03-13 10:20:00,27.9,28.28,27.89,28.2,20323.0,23.5899,23.9112,23.5814,23.8435,20323.0
2020-03-13 10:25:00,28.15,28.24,27.99,28.11,29683.0,23.8013,23.8774,23.666,23.7674,29683.0
2020-03-13 10:30:00,28.11,28.19,27.85,27.88,32102.0,23.7674,23.8351,23.5476,23.573,32102.0
2020-03-13 10:35:00,27.87,28.03,27.66,27.72,40923.0,23.5645,23.6998,23.387,23.4377,40923.0
2020-03-13 10:40:00,27.69,27.82,27.57,27.67,28325.0,23.4123,23.5222,23.3109,23.3954,28325.0
2020-03-13 10:45:00,27.62,27.62,27.46,27.46,25440.0,23.3531,23.3531,23.2179,23.2179,25440.0
2020-03-13 10:50:00,27.45,27.51,27.33,27.4,35806.0,23.2094,23.2601,23.1079,23.1671,35806.0
2020-03-13 10:55:00,27.4,27.4,26.96,27.0,33899.0,23.1671,23.1671,22.7951,22.8289,33899.0
2020-03-13 11:00:00,26.97,27.07,26.94,27.0,33082.0,22.8036,22.8881,22.7782,22.8289,33082.0
2020-03-13 11:05:00,27.0,27.11,26.96,27.01,30773.0,22.8289,22.9219,22.7951,22.8374,30773.0
2020-03-13 11:10:00,27.03,27.04,26.83,26.93,25144.0,22.8543,22.8627,22.6852,22.7697,25144.0
2020-03-13 11:15:00,26.93,26.97,26.77,26.85,38040.0,22.7697,22.8036,22.6345,22.7021,38040.0
2020-03-13 11:20:00,26.85,26.92,26.71,26.72,34068.0,22.7021,22.7613,22.5837,22.5922,34068.0
2020-03-13 11:25:00,26.71,26.83,26.44,26.44,40898.0,22.5837,22.6852,22.3554,22.3554,40898.0
2020-03-13 11:30:00,26.44,26.58,26.26,26.42,49844.0,22.3554,22.4738,22.2032,22.3385,49844.0
2020-03-13 11:35:00,26.41,26.46,26.29,26.34,29167.0,22.3301,22.3723,22.2286,22.2709,29167.0
2020-03-13 11:40:00,26.33,26.34,26.17,26.24,19584.0,22.2624,22.2709,22.1271,22.1863,19584.0
2020-03-13 11:45:00,26.23,26.34,26.18,26.3,51317.0,22.1779,22.2709,22.1356,22.2371,51317.0
2020-03-13 11:50:00,26.3,26.59,26.29,26.57,47135.0,22.2371,22.4823,22.2286,22.4654,47135.0
2020-03-13 11:55:00,26.57,26.77,26.49,26.56,40318.0,22.4654,22.6345,22.3977,22.4569,40318.0
2020-03-13 12:00:00,26.55,26.59,26.11,26.12,33374.0,22.4484,22.4823,22.0764,22.0849,33374.0
2020-03-13 12:05:00,26.12,26.23,26.04,26.17,27844.0,22.0849,22.1779,22.0172,22.1271,27844.0
2020-03-13 12:10:00,26.14,26.4,26.12,26.2,16888.0,22.1018,22.3216,22.0849,22.1525,16888.0
2020-03-13 12:15:00,26.21,26.38,26.14,26.32,19170.0,22.161,22.3047,22.1018,22.254,19170.0
2020-03-13 12:20:00,26.32,26.37,26.12,26.12,21309.0,22.254,22.2963,22.0849,22.0849,21309.0
2020-03-13 12:25:00,26.14,26.27,26.08,26.22,21757.0,22.1018,22.2117,22.0511,22.1694,21757.0
2020-03-13 12:30:00,26.2,26.5,26.14,26.44,23172.0,22.1525,22.4062,22.1018,22.3554,23172.0
2020-03-13 12:35:00,26.43,26.44,26.15,26.23,72241.0,22.347,22.3554,22.1102,22.1779,72241.0
2020-03-13 12:40:00,26.24,26.3,26.22,26.23,56488.0,22.1863,22.2371,22.1694,22.1779,56488.0
2020-03-13 12:45:00,26.24,26.33,26.02,26.1,113475.0,22.1863,22.2624,22.0003,22.068,113475.0
2020-03-13 12:50:00,26.11,26.15,26.04,26.09,57429.0,22.0764,22.1102,22.0172,22.0595,57429.0
2020-03-13 12:55:00,26.09,26.12,25.93,25.98,97289.0,22.0595,22.0849,21.9242,21.9665,97289.0
2020-03-13 13:00:00,25.99,26.41,25.95,25.95,57404.0,21.975,22.3301,21.9411,21.9411,57404.0
2020-03-13 13:05:00,25.95,26.06,25.86,25.94,52005.0,21.9411,22.0341,21.865,21.9327,52005.0
2020-03-13 13:10:00,25.95,26.12,25.9,26.08,35822.0,21.9411,22.0849,21.8989,22.0511,35822.0
2020-03-13 13:15:00,26.08,26.37,26.05,26.33,30824.0,22.0511,22.2963,22.0257,22.2624,30824.0
2020-03-13 13:20:00,26.34,26.5,26.32,26.41,53852.0,22.2709,22.4062,22.254,22.3301,53852.0
2020-03-13 13:25:00,26.42,26.58,26.4,26.54,47858.0,22.3385,22.4738,22.3216,22.44,47858.0
2020-03-13 13:30:00,26.53,26.66,26.53,26.59,21189.0,22.4315,22.5415,22.4315,22.4823,21189.0
2020-03-13 13:35:00,26.58,26.58,26.37,26.55,30705.0,22.4738,22.4738,22.2963,22.4484,30705.0
2020-03-13 13:40:00,26.54,26.71,26.54,26.58,23504.0,22.44,22.5837,22.44,22.4738,23504.0
2020-03-13 13:45:00,26.61,26.96,26.61,26.96,20224.0,22.4992,22.7951,22.4992,22.7951,20224.0
2020-03-13 13:50:00,26.95,27.1,26.91,27.03,34912.0,22.7867,22.9135,22.7528,22.8543,34912.0
2020-03-13 13:55:00,27.01,27.15,27.01,27.1,27409.0,22.8374,22.9558,22.8374,22.9135,27409.0
2020-03-13 14:00:00,27.11,27.11,26.84,26.91,34485.0,22.9219,22.9219,22.6936,22.7528,34485.0
2020-03-13 14:05:00,26.89,26.97,26.58,26.64,35246.0,22.7359,22.8036,22.4738,22.5245,35246.0
2020-03-13 14:10:00,26.65,26.71,26.53,26.53,84744.0,22.533,22.5837,22.4315,22.4315,84744.0
2020-03-13 14:15:00,26.52,26.86,26.5,26.75,46291.0,22.4231,22.7106,22.4062,22.6175,46291.0
2020-03-13 14:20:00,26.76,26.79,26.6,26.65,26428.0,22.626,22.6514,22.4907,22.533,26428.0
2020-03-13 14:25:00,26.64,26.65,26.44,26.47,19455.0,22.5245,22.533,22.3554,22.3808,19455.0
2020-03-13 14:30:00,26.48,26.49,26.01,26.2,76491.0,22.3893,22.3977,21.9919,22.1525,76491.0
2020-03-13 14:35:00,26.22,26.28,26.1,26.14,32595.0,22.1694,22.2202,22.068,22.1018,32595.0
2020-03-13 14:40:00,26.11,26.58,26.01,26.58,79710.0,22.0764,22.4738,21.9919,22.4738,79710.0
2020-03-13 14:45:00,26.57,26.74,26.49,26.66,55845.0,22.4654,22.6091,22.3977,22.5415,55845.0
2020-03-13 14:50:00,26.65,26.81,26.52,26.77,45472.0,22.533,22.6683,22.4231,22.6345,45472.0
2020-03-13 14:55:00,26.75,26.85,26.67,26.85,38672.0,22.6175,22.7021,22.5499,22.7021,38672.0
2020-03-13 15:00:00,26.85,27.15,26.73,26.79,48126.0,22.7021,22.9558,22.6006,22.6514,48126.0
2020-03-13 15:05:00,26.81,27.01,26.81,26.9,31018.0,22.6683,22.8374,22.6683,22.7444,31018.0
2020-03-13 15:10:00,26.9,26.99,26.8,26.91,79337.0,22.7444,22.8205,22.6598,22.7528,79337.0
2020-03-13 15:15:00,26.92,26.97,26.77,26.82,62890.0,22.7613,22.8036,22.6345,22.6767,62890.0
2020-03-13 15:20:00,26.82,27.08,26.75,27.05,50863.0,22.6767,22.8966,22.6175,22.8712,50863.0
2020-03-13 15:25:00,27.06,27.14,27.0,27.13,59260.0,22.8797,22.9473,22.8289,22.9388,59260.0
2020-03-13 15:30:00,27.14,27.14,26.58,26.73,79496.0,22.9473,22.9473,22.4738,22.6006,79496.0
2020-03-13 15:35:00,26.73,27.13,26.59,26.96,124588.0,22.6006,22.9388,22.4823,22.7951,124588.0
2020-03-13 15:40:00,26.93,27.43,26.82,27.42,115824.0,22.7697,23.1925,22.6767,23.184,115824.0
2020-03-13 15:45:00,27.42,27.89,27.4,27.89,140313.0,23.184,23.5814,23.1671,23.5814,140313.0
2020-03-13 15:50:00,27.89,28.21,27.89,28.13,169166.0,23.5814,23.852,23.5814,23.7844,169166.0
2020-03-13 15:55:00,28.14,28.89,28.07,28.85,379853.0,23.7928,24.427,23.7336,24.3931,379853.0
2020-03-16 09:30:00,28.85,28.85,28.85,28.85,0.0,24.3931,24.3931,24.3931,24.3931,0.0
2020-03-16 09:35:00,28.85,28.85,28.85,28.85,0.0,24.3931,24.3931,24.3931,24.3931,0.0
2020-03-16 09:40:00,28.85,28.85,28.85,28.85,0.0,24.3931,24.3931,24.3931,24.3931,0.0
2020-03-16 09:45:00,25.66,25.66,25.14,25.41,27651.0,21.6959,21.6959,21.2563,21.4846,27651.0
2020-03-16 09:50:00,25.41,26.7,25.41,26.7,85298.0,21.4846,22.5753,21.4846,22.5753,85298.0
2020-03-16 09:55:00,26.72,27.17,26.69,27.0,35079.0,22.5922,22.9727,22.5668,22.8289,35079.0
2020-03-16 10:00:00,27.0,27.04,26.49,26.53,61625.0,22.8289,22.8627,22.3977,22.4315,61625.0
2020-03-16 10:05:00,26.53,26.66,26.44,26.47,31594.0,22.4315,22.5415,22.3554,22.3808,31594.0
2020-03-16 10:10:00,26.46,26.56,26.31,26.35,27757.0,22.3723,22.4569,22.2455,22.2793,27757.0
2020-03-16 10:15:00,26.38,26.43,26.14,26.28,29583.0,22.3047,22.347,22.1018,22.2202,29583.0
2020-03-16 10:20:00,26.26,26.58,26.17,26.5,28411.0,22.2032,22.4738,22.1271,22.4062,28411.0
2020-03-16 10:25:00,26.48,26.66,26.4,26.53,15838.0,22.3893,22.5415,22.3216,22.4315,15838.0
2020-03-16 10:30:00,26.51,27.12,26.49,27.11,24144.0,22.4146,22.9304,22.3977,22.9219,24144.0
2020-03-16 10:35:00,27.1,27.54,27.09,27.41,47106.0,22.9135,23.2855,22.905,23.1756,47106.0
2020-03-16 10:40:00,27.44,27.67,27.2,27.67,15330.0,23.201,23.3954,22.998,23.3954,15330.0
2020-03-16 10:45:00,27.66,27.71,27.55,27.56,18014.0,23.387,23.4292,23.294,23.3024,18014.0
2020-03-16 10:50:00,27.55,27.55,27.17,27.36,31354.0,23.294,23.294,22.9727,23.1333,31354.0
2020-03-16 10:55:00,27.34,27.36,27.06,27.14,24643.0,23.1164,23.1333,22.8797,22.9473,24643.0
2020-03-16 11:00:00,27.21,27.53,27.09,27.33,22309.0,23.0065,23.277,22.905,23.1079,22309.0
2020-03-16 11:05:00,27.34,27.71,27.26,27.56,23444.0,23.1164,23.4292,23.0488,23.3024,23444.0
2020-03-16 11:10:00,27.6,27.89,27.6,27.75,29950.0,23.3362,23.5814,23.3362,23.4631,29950.0
2020-03-16 11:15:00,27.71,28.21,27.71,28.18,18251.0,23.4292,23.852,23.4292,23.8266,18251.0
2020-03-16 11:20:00,28.22,28.57,28.17,28.57,32647.0,23.8605,24.1564,23.8182,24.1564,32647.0
2020-03-16 11:25:00,28.57,28.57,28.01,28.14,24670.0,24.1564,24.1564,23.6829,23.7928,24670.0
2020-03-16 11:30:00,28.17,28.29,27.7,27.7,20568.0,23.8182,23.9196,23.4208,23.4208,20568.0
2020-03-16 11:35:00,27.71,27.98,27.69,27.82,15493.0,23.4292,23.6575,23.4123,23.5222,15493.0
2020-03-16 11:40:00,27.83,27.83,27.4,27.64,26052.0,23.5307,23.5307,23.1671,23.3701,26052.0
2020-03-16 11:45:00,27.64,27.65,27.23,27.42,19895.0,23.3701,23.3785,23.0234,23.184,19895.0
2020-03-16 11:50:00,27.44,27.46,27.34,27.35,24131.0,23.201,23.2179,23.1164,23.1249,24131.0
2020-03-16 11:55:00,27.38,27.51,27.26,27.51,21197.0,23.1502,23.2601,23.0488,23.2601,21197.0
2020-03-16 12:00:00,27.56,27.56,27.33,27.48,23985.0,23.3024,23.3024,23.1079,23.2348,23985.0
2020-03-16 12:05:00,27.45,27.5,27.38,27.45,15293.0,23.2094,23.2517,23.1502,23.2094,15293.0
2020-03-16 12:10:00,27.44,27.48,27.07,27.08,19666.0,23.201,23.2348,22.8881,22.8966,19666.0
2020-03-16 12:15:00,27.08,27.08,26.94,26.94,36996.0,22.8966,22.8966,22.7782,22.7782,36996.0
2020-03-16 12:20:00,26.92,26.92,26.7,26.86,22253.0,22.7613,22.7613,22.5753,22.7106,22253.0
2020-03-16 12:25:00,26.86,27.16,26.82,26.93,20058.0,22.7106,22.9642,22.6767,22.7697,20058.0
2020-03-16 12:30:00,26.93,26.94,26.77,26.89,15153.0,22.7697,22.7782,22.6345,22.7359,15153.0
2020-03-16 12:35:00,26.89,27.01,26.78,26.86,15537.0,22.7359,22.8374,22.6429,22.7106,15537.0
2020-03-16 12:40:00,26.9,27.0,26.85,26.89,15629.0,22.7444,22.8289,22.7021,22.7359,15629.0
2020-03-16 12:45:00,26.89,26.91,26.55,26.55,15948.0,22.7359,22.7528,22.4484,22.4484,15948.0
2020-03-16 12:50:00,26.55,26.55,26.34,26.39,19862.0,22.4484,22.4484,22.2709,22.3132,19862.0
2020-03-16 12:55:00,26.4,26.69,26.38,26.61,26936.0,22.3216,22.5668,22.3047,22.4992,26936.0
2020-03-16 13:00:00,26.61,26.76,26.57,26.7,16417.0,22.4992,22.626,22.4654,22.5753,16417.0
2020-03-16 13:05:00,26.73,26.73,26.37,26.43,20282.0,22.6006,22.6006,22.2963,22.347,20282.0
2020-03-16 13:10:00,26.43,26.9,26.42,26.8,33274.0,22.347,22.7444,22.3385,22.6598,33274.0
2020-03-16 13:15:00,26.8,26.93,26.61,26.61,14905.0,22.6598,22.7697,22.4992,22.4992,14905.0
2020-03-16 13:20:00,26.58,26.72,26.34,26.72,20723.0,22.4738,22.5922,22.2709,22.5922,20723.0
2020-03-16 13:25:00,26.67,26.67,26.4,26.53,28919.0,22.5499,22.5499,22.3216,22.4315,28919.0
2020-03-16 13:30:00,26.52,26.53,26.06,26.07,24361.0,22.4231,22.4315,22.0341,22.0426,24361.0
2020-03-16 13:35:00,26.06,26.22,25.92,26.14,28707.0,22.0341,22.1694,21.9158,22.1018,28707.0
2020-03-16 13:40:00,26.14,26.14,25.95,25.96,17995.0,22.1018,22.1018,21.9411,21.9496,17995.0
2020-03-16 13:45:00,25.94,26.26,25.93,26.24,17864.0,21.9327,22.2032,21.9242,22.1863,17864.0
2020-03-16 13:50:00,26.27,26.35,25.99,25.99,20077.0,22.2117,22.2793,21.975,21.975,20077.0
2020-03-16 13:55:00,26.0,26.09,25.86,25.86,38537.0,21.9834,22.0595,21.865,21.865,38537.0
2020-03-16 14:00:00,25.86,25.96,25.73,25.85,38357.0,21.865,21.9496,21.7551,21.8566,38357.0
2020-03-16 14:05:00,25.83,25.91,25.6,25.65,29972.0,21.8397,21.9073,21.6452,21.6875,29972.0
2020-03-16 14:10:00,25.65,25.81,25.63,25.8,16030.0,21.6875,21.8228,21.6706,21.8143,16030.0
2020-03-16 14:15:00,25.82,25.86,25.59,25.63,18927.0,21.8312,21.865,21.6367,21.6706,18927.0
2020-03-16 14:20:00,25.63,25.71,25.51,25.55,28860.0,21.6706,21.7382,21.5691,21.6029,28860.0
2020-03-16 14:25:00,25.56,25.75,25.53,25.75,34247.0,21.6114,21.772,21.586,21.772,34247.0
2020-03-16 14:30:00,25.75,26.5,25.74,26.44,20479.0,21.772,22.4062,21.7636,22.3554,20479.0
2020-03-16 14:35:00,26.48,26.61,26.13,26.18,35472.0,22.3893,22.4992,22.0933,22.1356,35472.0
2020-03-16 14:40:00,26.2,26.23,26.07,26.16,34475.0,22.1525,22.1779,22.0426,22.1187,34475.0
2020-03-16 14:45:00,26.17,26.24,26.03,26.14,19392.0,22.1271,22.1863,22.0088,22.1018,19392.0
2020-03-16 14:50:00,26.14,26.34,26.09,26.28,34987.0,22.1018,22.2709,22.0595,22.2202,34987.0
2020-03-16 14:55:00,26.28,26.42,26.21,26.3,33969.0,22.2202,22.3385,22.161,22.2371,33969.0
2020-03-16 15:00:00,26.3,26.38,25.93,26.01,46634.0,22.2371,22.3047,21.9242,21.9919,46634.0
2020-03-16 15:05:00,26.03,26.19,26.01,26.05,39376.0,22.0088,22.1441,21.9919,22.0257,39376.0
2020-03-16 15:10:00,26.06,26.16,25.94,25.94,46041.0,22.0341,22.1187,21.9327,21.9327,46041.0
2020-03-16 15:15:00,25.95,26.05,25.91,25.93,43175.0,21.9411,22.0257,21.9073,21.9242,43175.0
2020-03-16 15:20:00,25.92,25.98,25.72,25.9,47791.0,21.9158,21.9665,21.7467,21.8989,47791.0
2020-03-16 15:25:00,25.88,25.91,25.58,25.58,58766.0,21.8819,21.9073,21.6283,21.6283,58766.0
2020-03-16 15:30:00,25.55,25.57,25.11,25.26,51242.0,21.6029,21.6198,21.2309,21.3577,51242.0
2020-03-16 15:35:00,25.25,25.27,25.0,25.2,82487.0,21.3493,21.3662,21.1379,21.307,82487.0
2020-03-16 15:40:00,25.2,25.49,25.15,25.45,66485.0,21.307,21.5522,21.2647,21.5184,66485.0
2020-03-16 15:45:00,25.48,25.54,25.27,25.35,81474.0,21.5437,21.5945,21.3662,21.4338,81474.0
2020-03-16 15:50:00,25.33,25.36,25.07,25.09,158868.0,21.4169,21.4423,21.1971,21.214,158868.0
2020-03-16 15:55:00,25.08,25.09,24.75,24.89,271628.0,21.2055,21.214,20.9265,21.0449,271628.0
2020-03-17 09:30:00,25.53,25.87,25.5,25.53,32117.0,21.586,21.8735,21.5607,21.586,32117.0
2020-03-17 09:35:00,25.53,25.55,25.18,25.26,25091.0,21.586,21.6029,21.2901,21.3577,25091.0
2020-03-17 09:40:00,25.3,25.3,24.84,24.88,30687.0,21.3915,21.3915,21.0026,21.0364,30687.0
2020-03-17 09:45:00,24.86,25.27,24.86,24.93,45461.0,21.0195,21.3662,21.0195,21.0787,45461.0
2020-03-17 09:50:00,24.86,25.19,24.13,24.13,48143.0,21.0195,21.2985,20.4023,20.4023,48143.0
2020-03-17 09:55:00,24.15,24.72,24.09,24.4,52909.0,20.4192,20.9011,20.3685,20.6306,52909.0
2020-03-17 10:00:00,24.37,24.85,24.22,24.85,30407.0,20.6052,21.0111,20.4784,21.0111,30407.0
2020-03-17 10:05:00,24.85,25.17,24.81,24.99,53856.0,21.0111,21.2816,20.9772,21.1294,53856.0
2020-03-17 10:10:00,25.02,25.36,24.98,24.99,27422.0,21.1548,21.4423,21.121,21.1294,27422.0
2020-03-17 10:15:00,25.01,25.34,24.9,25.0,24729.0,21.1463,21.4254,21.0533,21.1379,24729.0
2020-03-17 10:20:00,24.96,25.19,24.85,25.02,26791.0,21.1041,21.2985,21.0111,21.1548,26791.0
2020-03-17 10:25:00,25.01,25.31,25.01,25.3,23183.0,21.1463,21.4,21.1463,21.3915,23183.0
2020-03-17 10:30:00,25.3,25.56,25.24,25.38,59946.0,21.3915,21.6114,21.3408,21.4592,59946.0
2020-03-17 10:35:00,25.39,25.82,25.33,25.33,49382.0,21.4676,21.8312,21.4169,21.4169,49382.0
2020-03-17 10:40:00,25.39,25.94,25.34,25.91,21691.0,21.4676,21.9327,21.4254,21.9073,21691.0
2020-03-17 10:45:00,25.91,26.03,25.5,25.72,48057.0,21.9073,22.0088,21.5607,21.7467,48057.0
2020-03-17 10:50:00,25.71,25.73,25.5,25.64,39750.0,21.7382,21.7551,21.5607,21.679,39750.0
2020-03-17 10:55:00,25.62,25.84,25.6,25.82,15591.0,21.6621,21.8481,21.6452,21.8312,15591.0
2020-03-17 11:00:00,25.82,25.91,25.62,25.69,23002.0,21.8312,21.9073,21.6621,21.7213,23002.0
2020-03-17 11:05:00,25.69,25.98,25.66,25.97,19133.0,21.7213,21.9665,21.6959,21.958,19133.0
2020-03-17 11:10:00,25.97,26.26,25.94,26.2,41840.0,21.958,22.2032,21.9327,22.1525,41840.0
2020-03-17 11:15:00,26.19,26.29,26.06,26.29,38005.0,22.1441,22.2286,22.0341,22.2286,38005.0
2020-03-17 11:20:00,26.29,26.33,25.84,25.89,42573.0,22.2286,22.2624,21.8481,21.8904,42573.0
2020-03-17 11:25:00,25.91,26.08,25.75,25.78,34388.0,21.9073,22.0511,21.772,21.7974,34388.0
2020-03-17 11:30:00,25.75,26.08,25.75,25.88,25230.0,21.772,22.0511,21.772,21.8819,25230.0
2020-03-17 11:35:00,25.88,25.9,25.63,25.67,24821.0,21.8819,21.8989,21.6706,21.7044,24821.0
2020-03-17 11:40:00,25.68,25.83,25.54,25.73,20970.0,21.7128,21.8397,21.5945,21.7551,20970.0
2020-03-17 11:45:00,25.74,25.9,25.68,25.8,15273.0,21.7636,21.8989,21.7128,21.8143,15273.0
2020-03-17 11:50:00,25.77,25.89,25.69,25.8,18673.0,21.7889,21.8904,21.7213,21.8143,18673.0
2020-03-17 11:55:00,25.84,25.9,25.57,25.8,17939.0,21.8481,21.8989,21.6198,21.8143,17939.0
2020-03-17 12:00:00,25.8,25.97,25.7,25.93,18964.0,21.8143,21.958,21.7298,21.9242,18964.0
2020-03-17 12:05:00,25.91,26.47,25.91,26.47,21190.0,21.9073,22.3808,21.9073,22.3808,21190.0
2020-03-17 12:10:00,26.46,26.53,26.33,26.39,18352.0,22.3723,22.4315,22.2624,22.3132,18352.0
2020-03-17 12:15:00,26.39,26.4,26.01,26.11,25118.0,22.3132,22.3216,21.9919,22.0764,25118.0
2020-03-17 12:20:00,26.11,26.15,25.72,25.82,30020.0,22.0764,22.1102,21.7467,21.8312,30020.0
2020-03-17 12:25:00,25.8,25.82,25.57,25.58,15091.0,21.8143,21.8312,21.6198,21.6283,15091.0
2020-03-17 12:30:00,25.59,25.82,25.57,25.73,23096.0,21.6367,21.8312,21.6198,21.7551,23096.0
2020-03-17 12:35:00,25.73,25.79,25.6,25.62,20329.0,21.7551,21.8059,21.6452,21.6621,20329.0
2020-03-17 12:40:00,25.62,25.72,25.56,25.65,15626.0,21.6621,21.7467,21.6114,21.6875,15626.0
2020-03-17 12:45:00,25.65,25.72,25.52,25.68,20456.0,21.6875,21.7467,21.5776,21.7128,20456.0
2020-03-17 12:50:00,25.65,25.66,25.42,25.52,18947.0,21.6875,21.6959,21.493,21.5776,18947.0
2020-03-17 12:55:00,25.56,25.56,25.4,25.5,19014.0,21.6114,21.6114,21.4761,21.5607,19014.0
2020-03-17 13:00:00,25.52,25.7,25.46,25.46,13781.0,21.5776,21.7298,21.5268,21.5268,13781.0
2020-03-17 13:05:00,25.46,25.5,25.39,25.41,24886.0,21.5268,21.5607,21.4676,21.4846,24886.0
2020-03-17 13:10:00,25.41,25.43,25.1,25.12,42217.0,21.4846,21.5015,21.2224,21.2394,42217.0
2020-03-17 13:15:00,25.07,25.19,24.95,25.13,20210.0,21.1971,21.2985,21.0956,21.2478,20210.0
2020-03-17 13:20:00,25.13,25.17,24.79,24.79,35974.0,21.2478,21.2816,20.9603,20.9603,35974.0
2020-03-17 13:25:00,24.8,24.83,24.64,24.76,29004.0,20.9688,20.9942,20.8335,20.935,29004.0
2020-03-17 13:30:00,24.75,25.03,24.58,24.93,39215.0,20.9265,21.1633,20.7828,21.0787,39215.0
2020-03-17 13:35:00,24.95,25.11,24.8,24.9,33941.0,21.0956,21.2309,20.9688,21.0533,33941.0
2020-03-17 13:40:00,24.92,25.1,24.89,24.96,35513.0,21.0703,21.2224,21.0449,21.1041,35513.0
2020-03-17 13:45:00,24.96,25.04,24.83,24.96,31257.0,21.1041,21.1717,20.9942,21.1041,31257.0
2020-03-17 13:50:00,24.96,25.04,24.77,24.86,27882.0,21.1041,21.1717,20.9434,21.0195,27882.0
2020-03-17 13:55:00,24.86,24.99,24.73,24.78,25257.0,21.0195,21.1294,20.9096,20.9519,25257.0
2020-03-17 14:00:00,24.79,24.91,24.65,24.91,41928.0,20.9603,21.0618,20.842,21.0618,41928.0
2020-03-17 14:05:00,24.89,25.09,24.88,25.05,28971.0,21.0449,21.214,21.0364,21.1802,28971.0
2020-03-17 14:10:00,25.05,25.18,25.02,25.18,33842.0,21.1802,21.2901,21.1548,21.2901,33842.0
2020-03-17 14:15:00,25.15,25.37,25.08,25.34,28521.0,21.2647,21.4507,21.2055,21.4254,28521.0
2020-03-17 14:20:00,25.36,25.44,25.01,25.04,26451.0,21.4423,21.5099,21.1463,21.1717,26451.0
2020-03-17 14:25:00,25.04,25.25,25.01,25.16,28204.0,21.1717,21.3493,21.1463,21.2732,28204.0
2020-03-17 14:30:00,25.16,25.3,25.15,25.18,28181.0,21.2732,21.3915,21.2647,21.2901,28181.0
2020-03-17 14:35:00,25.16,25.35,25.04,25.14,53921.0,21.2732,21.4338,21.1717,21.2563,53921.0
2020-03-17 14:40:00,25.17,25.25,24.91,24.92,32914.0,21.2816,21.3493,21.0618,21.0703,32914.0
2020-03-17 14:45:00,24.91,24.92,24.52,24.57,44426.0,21.0618,21.0703,20.732,20.7743,44426.0
2020-03-17 14:50:00,24.55,24.63,24.14,24.29,77379.0,20.7574,20.8251,20.4108,20.5376,77379.0
2020-03-17 14:55:00,24.3,24.61,24.29,24.5,43829.0,20.546,20.8081,20.5376,20.7151,43829.0
2020-03-17 15:00:00,24.51,24.51,24.38,24.44,91978.0,20.7236,20.7236,20.6137,20.6644,91978.0
2020-03-17 15:05:00,24.42,24.51,24.27,24.43,40184.0,20.6475,20.7236,20.5207,20.656,40184.0
2020-03-17 15:10:00,24.41,24.47,24.26,24.34,50761.0,20.639,20.6898,20.5122,20.5799,50761.0
2020-03-17 15:15:00,24.33,24.39,24.24,24.24,65200.0,20.5714,20.6221,20.4953,20.4953,65200.0
2020-03-17 15:20:00,24.24,24.24,23.86,23.92,60530.0,20.4953,20.4953,20.174,20.2247,60530.0
2020-03-17 15:25:00,23.92,24.0,23.51,23.57,65456.0,20.2247,20.2924,19.8781,19.9288,65456.0
2020-03-17 15:30:00,23.56,23.77,23.35,23.58,86049.0,19.9204,20.0979,19.7428,19.9373,86049.0
2020-03-17 15:35:00,23.61,23.78,23.53,23.64,71438.0,19.9626,20.1064,19.895,19.988,71438.0
2020-03-17 15:40:00,23.65,23.82,23.51,23.59,87551.0,19.9964,20.1402,19.8781,19.9457,87551.0
2020-03-17 15:45:00,23.61,23.64,23.31,23.35,141883.0,19.9626,19.988,19.709,19.7428,141883.0
2020-03-17 15:50:00,23.35,23.56,23.24,23.37,242117.0,19.7428,19.9204,19.6498,19.7597,242117.0
2020-03-17 15:55:00,23.37,23.62,23.32,23.57,384377.0,19.7597,19.9711,19.7174,19.9288,384377.0
2020-03-18 09:30:00,21.62,22.11,21.53,21.8,31317.0,18.2801,18.6944,18.204,18.4322,31317.0
2020-03-18 09:35:00,21.8,21.8,21.14,21.14,53135.0,18.4322,18.4322,17.8742,17.8742,53135.0
2020-03-18 09:40:00,21.18,21.29,21.04,21.19,59941.0,17.908,18.001,17.7897,17.9165,59941.0
2020-03-18 09:45:00,21.16,21.16,20.63,20.67,50022.0,17.8911,17.8911,17.443,17.4768,50022.0
2020-03-18 09:50:00,20.69,21.14,20.65,21.14,59675.0,17.4937,17.8742,17.4599,17.8742,59675.0
2020-03-18 09:55:00,21.18,21.27,20.77,20.99,55782.0,17.908,17.9841,17.5614,17.7474,55782.0
2020-03-18 10:00:00,20.97,21.41,20.89,21.11,84735.0,17.7305,18.1025,17.6628,17.8488,84735.0
2020-03-18 10:05:00,21.11,21.2,20.76,20.78,55826.0,17.8488,17.9249,17.5529,17.5698,55826.0
2020-03-18 10:10:00,20.76,20.91,20.66,20.75,86375.0,17.5529,17.6797,17.4684,17.5445,86375.0
2020-03-18 10:15:00,20.75,21.01,20.74,20.8,84763.0,17.5445,17.7643,17.536,17.5867,84763.0
2020-03-18 10:20:00,20.78,20.83,20.49,20.68,59993.0,17.5698,17.6121,17.3246,17.4853,59993.0
2020-03-18 10:25:00,20.67,20.67,20.26,20.43,76824.0,17.4768,17.4768,17.1301,17.2739,76824.0
2020-03-18 10:30:00,20.65,20.88,20.58,20.66,36269.0,17.4599,17.6544,17.4007,17.4684,36269.0
2020-03-18 10:35:00,20.65,20.67,20.47,20.64,29308.0,17.4599,17.4768,17.3077,17.4514,29308.0
2020-03-18 10:40:00,20.64,20.96,20.62,20.9,52908.0,17.4514,17.722,17.4345,17.6713,52908.0
2020-03-18 10:45:00,20.9,20.91,20.7,20.9,32244.0,17.6713,17.6797,17.5022,17.6713,32244.0
2020-03-18 10:50:00,20.94,20.94,20.58,20.58,15057.0,17.7051,17.7051,17.4007,17.4007,15057.0
2020-03-18 10:55:00,20.53,20.69,20.43,20.48,34251.0,17.3584,17.4937,17.2739,17.3162,34251.0
2020-03-18 11:00:00,20.48,20.55,20.41,20.55,41735.0,17.3162,17.3753,17.257,17.3753,41735.0
2020-03-18 11:05:00,20.55,20.66,20.53,20.65,36466.0,17.3753,17.4684,17.3584,17.4599,36466.0
2020-03-18 11:10:00,20.65,20.67,19.91,19.91,52747.0,17.4599,17.4768,16.8342,16.8342,52747.0
2020-03-18 11:15:00,19.91,20.0,19.8,19.92,27279.0,16.8342,16.9103,16.7412,16.8427,27279.0
2020-03-18 11:20:00,19.94,20.0,19.91,19.93,46030.0,16.8596,16.9103,16.8342,16.8511,46030.0
2020-03-18 11:25:00,19.93,19.93,19.76,19.8,121663.0,16.8511,16.8511,16.7074,16.7412,121663.0
2020-03-18 11:30:00,19.82,19.93,19.77,19.81,37406.0,16.7581,16.8511,16.7158,16.7497,37406.0
2020-03-18 11:35:00,19.82,19.89,19.78,19.8,38291.0,16.7581,16.8173,16.7243,16.7412,38291.0
2020-03-18 11:40:00,19.8,19.82,19.66,19.67,33533.0,16.7412,16.7581,16.6228,16.6313,33533.0
2020-03-18 11:45:00,19.67,19.9,19.54,19.9,49955.0,16.6313,16.8258,16.5214,16.8258,49955.0
2020-03-18 11:50:00,19.94,20.01,19.8,19.82,55287.0,16.8596,16.9188,16.7412,16.7581,55287.0
2020-03-18 11:55:00,19.84,20.25,19.83,20.2,95928.0,16.775,17.1217,16.7666,17.0794,95928.0
2020-03-18 12:00:00,20.19,20.21,19.88,20.04,22445.0,17.071,17.0879,16.8089,16.9441,22445.0
2020-03-18 12:05:00,20.05,20.29,19.97,20.15,27548.0,16.9526,17.1555,16.885,17.0371,27548.0
2020-03-18 12:10:00,20.12,20.29,20.06,20.2,35331.0,17.0118,17.1555,16.961,17.0794,35331.0
2020-03-18 12:15:00,20.23,20.43,20.19,20.33,103072.0,17.1048,17.2739,17.071,17.1893,103072.0
2020-03-18 12:20:00,20.33,20.63,20.3,20.61,32000.0,17.1893,17.443,17.164,17.4261,32000.0
2020-03-18 12:25:00,20.63,20.78,20.59,20.66,35040.0,17.443,17.5698,17.4092,17.4684,35040.0
2020-03-18 12:30:00,20.68,20.75,20.53,20.53,31670.0,17.4853,17.5445,17.3584,17.3584,31670.0
2020-03-18 12:35:00,20.56,20.65,20.39,20.63,73694.0,17.3838,17.4599,17.2401,17.443,73694.0
2020-03-18 12:40:00,20.62,20.62,20.48,20.59,23044.0,17.4345,17.4345,17.3162,17.4092,23044.0
2020-03-18 12:45:00,20.61,20.63,20.47,20.51,34636.0,17.4261,17.443,17.3077,17.3415,34636.0
2020-03-18 12:50:00,20.54,20.73,20.53,20.64,23733.0,17.3669,17.5275,17.3584,17.4514,23733.0
2020-03-18 12:55:00,20.66,20.71,20.64,20.64,4873.0,17.4684,17.5106,17.4514,17.4514,4873.0
2020-03-18 13:00:00,20.64,20.64,20.64,20.64,0.0,17.4514,17.4514,17.4514,17.4514,0.0
2020-03-18 13:05:00,20.64,20.64,20.64,20.64,0.0,17.4514,17.4514,17.4514,17.4514,0.0
2020-03-18 13:10:00,20.66,20.66,20.54,20.54,14169.0,17.4684,17.4684,17.3669,17.3669,14169.0
2020-03-18 13:15:00,20.54,20.67,20.49,20.63,33982.0,17.3669,17.4768,17.3246,17.443,33982.0
2020-03-18 13:20:00,20.63,20.97,20.6,20.97,23193.0,17.443,17.7305,17.4176,17.7305,23193.0
2020-03-18 13:25:00,20.94,21.37,20.93,21.27,63677.0,17.7051,18.0687,17.6966,17.9841,63677.0
2020-03-18 13:30:00,21.28,21.29,20.81,20.82,39743.0,17.9926,18.001,17.5952,17.6036,39743.0
2020-03-18 13:35:00,20.83,21.01,20.82,20.96,70774.0,17.6121,17.7643,17.6036,17.722,70774.0
2020-03-18 13:40:00,20.96,21.69,20.82,21.44,130419.0,17.722,18.3392,17.6036,18.1279,130419.0
2020-03-18 13:45:00,21.44,21.44,20.74,20.85,39006.0,18.1279,18.1279,17.536,17.629,39006.0
2020-03-18 13:50:00,20.85,20.85,20.51,20.75,27711.0,17.629,17.629,17.3415,17.5445,27711.0
2020-03-18 13:55:00,20.78,20.82,20.51,20.8,31068.0,17.5698,17.6036,17.3415,17.5867,31068.0
2020-03-18 14:00:00,20.8,21.01,20.77,21.0,45419.0,17.5867,17.7643,17.5614,17.7558,45419.0
2020-03-18 14:05:00,21.01,21.32,21.01,21.31,38795.0,17.7643,18.0264,17.7643,18.0179,38795.0
2020-03-18 14:10:00,21.32,21.5,21.32,21.49,48893.0,18.0264,18.1786,18.0264,18.1701,48893.0
2020-03-18 14:15:00,21.48,21.58,21.32,21.32,72089.0,18.1617,18.2462,18.0264,18.0264,72089.0
2020-03-18 14:20:00,21.32,21.33,20.9,21.08,58042.0,18.0264,18.0349,17.6713,17.8235,58042.0
2020-03-18 14:25:00,21.07,21.32,21.01,21.32,50501.0,17.815,18.0264,17.7643,18.0264,50501.0
2020-03-18 14:30:00,21.29,21.45,21.23,21.29,83544.0,18.001,18.1363,17.9503,18.001,83544.0
2020-03-18 14:35:00,21.28,21.54,21.24,21.47,56249.0,17.9926,18.2124,17.9588,18.1532,56249.0
2020-03-18 14:40:00,21.47,21.47,21.14,21.24,50686.0,18.1532,18.1532,17.8742,17.9588,50686.0
2020-03-18 14:45:00,21.25,21.26,21.09,21.2,48644.0,17.9672,17.9757,17.8319,17.9249,48644.0
2020-03-18 14:50:00,21.21,21.42,21.15,21.42,43957.0,17.9334,18.1109,17.8827,18.1109,43957.0
2020-03-18 14:55:00,21.42,21.73,21.42,21.62,68986.0,18.1109,18.3731,18.1109,18.2801,68986.0
2020-03-18 15:00:00,21.64,21.78,21.6,21.71,62234.0,18.297,18.4153,18.2631,18.3561,62234.0
2020-03-18 15:05:00,21.72,22.23,21.71,22.09,68234.0,18.3646,18.7958,18.3561,18.6774,68234.0
2020-03-18 15:10:00,22.09,22.27,21.96,22.08,46792.0,18.6774,18.8296,18.5675,18.669,46792.0
2020-03-18 15:15:00,22.08,22.1,21.7,21.8,72907.0,18.669,18.6859,18.3477,18.4322,72907.0
2020-03-18 15:20:00,21.8,21.82,21.63,21.63,60091.0,18.4322,18.4492,18.2885,18.2885,60091.0
2020-03-18 15:25:00,21.62,21.87,21.52,21.57,52469.0,18.2801,18.4914,18.1955,18.2378,52469.0
2020-03-18 15:30:00,21.55,21.82,21.55,21.73,84603.0,18.2209,18.4492,18.2209,18.3731,84603.0
2020-03-18 15:35:00,21.71,21.72,21.35,21.49,49688.0,18.3561,18.3646,18.0518,18.1701,49688.0
2020-03-18 15:40:00,21.47,21.8,21.46,21.67,70849.0,18.1532,18.4322,18.1448,18.3223,70849.0
2020-03-18 15:45:00,21.66,21.69,21.48,21.55,73717.0,18.3139,18.3392,18.1617,18.2209,73717.0
2020-03-18 15:50:00,21.54,22.0,21.51,21.95,125660.0,18.2124,18.6013,18.187,18.5591,125660.0
2020-03-18 15:55:00,21.94,22.02,21.79,21.99,313150.0,18.5506,18.6183,18.4238,18.5929,313150.0
2020-03-19 09:30:00,21.97,21.98,21.14,21.2,29244.0,18.576,18.5844,17.8742,17.9249,29244.0
2020-03-19 09:35:00,21.17,21.75,21.15,21.45,12316.0,17.8996,18.39,17.8827,18.1363,12316.0
2020-03-19 09:40:00,21.32,21.32,20.69,20.8,42116.0,18.0264,18.0264,17.4937,17.5867,42116.0
2020-03-19 09:45:00,20.8,20.86,20.55,20.61,37201.0,17.5867,17.6375,17.3753,17.4261,37201.0
2020-03-19 09:50:00,20.61,21.07,20.6,20.92,23879.0,17.4261,17.815,17.4176,17.6882,23879.0
2020-03-19 09:55:00,20.93,21.61,20.9,21.47,81364.0,17.6966,18.2716,17.6713,18.1532,81364.0
2020-03-19 10:00:00,21.3,22.49,21.3,22.47,32223.0,18.0095,19.0156,18.0095,18.9987,32223.0
2020-03-19 10:05:00,22.43,22.65,22.28,22.59,43008.0,18.9649,19.1509,18.8381,19.1002,43008.0
2020-03-19 10:10:00,22.56,22.9,22.5,22.9,29931.0,19.0748,19.3623,19.0241,19.3623,29931.0
2020-03-19 10:15:00,22.9,23.0,22.57,22.61,41792.0,19.3623,19.4469,19.0833,19.1171,41792.0
2020-03-19 10:20:00,22.57,22.7,22.57,22.63,58026.0,19.0833,19.1932,19.0833,19.134,58026.0
2020-03-19 10:25:00,22.61,22.86,22.58,22.86,44452.0,19.1171,19.3285,19.0917,19.3285,44452.0
2020-03-19 10:30:00,22.86,23.01,22.7,22.97,23846.0,19.3285,19.4553,19.1932,19.4215,23846.0
2020-03-19 10:35:00,22.94,22.94,22.62,22.63,11569.0,19.3961,19.3961,19.1256,19.134,11569.0
2020-03-19 10:40:00,22.63,22.82,22.51,22.82,11133.0,19.134,19.2947,19.0326,19.2947,11133.0
2020-03-19 10:45:00,22.82,22.84,22.66,22.7,32784.0,19.2947,19.3116,19.1594,19.1932,32784.0
2020-03-19 10:50:00,22.71,22.78,22.62,22.69,16744.0,19.2017,19.2608,19.1256,19.1848,16744.0
2020-03-19 10:55:00,22.72,22.91,22.64,22.73,18136.0,19.2101,19.3708,19.1425,19.2186,18136.0
2020-03-19 11:00:00,22.73,22.88,22.65,22.67,21398.0,19.2186,19.3454,19.1509,19.1678,21398.0
2020-03-19 11:05:00,22.66,22.83,22.66,22.8,15001.0,19.1594,19.3031,19.1594,19.2778,15001.0
2020-03-19 11:10:00,22.8,22.91,22.73,22.86,31897.0,19.2778,19.3708,19.2186,19.3285,31897.0
2020-03-19 11:15:00,22.86,22.87,22.78,22.83,11458.0,19.3285,19.3369,19.2608,19.3031,11458.0
2020-03-19 11:20:00,22.84,23.08,22.84,23.03,22007.0,19.3116,19.5145,19.3116,19.4722,22007.0
2020-03-19 11:25:00,23.06,23.31,23.04,23.3,11317.0,19.4976,19.709,19.4807,19.7005,11317.0
2020-03-19 11:30:00,23.33,23.34,23.2,23.3,19909.0,19.7259,19.7343,19.616,19.7005,19909.0
2020-03-19 11:35:00,23.29,23.99,23.28,23.93,49934.0,19.6921,20.2839,19.6836,20.2332,49934.0
2020-03-19 11:40:00,23.93,24.06,23.85,23.92,16403.0,20.2332,20.3431,20.1656,20.2247,16403.0
2020-03-19 11:45:00,23.91,23.96,23.79,23.93,8012.0,20.2163,20.2586,20.1148,20.2332,8012.0
2020-03-19 11:50:00,23.95,24.0,23.82,23.99,11317.0,20.2501,20.2924,20.1402,20.2839,11317.0
2020-03-19 11:55:00,23.97,24.01,23.59,23.67,17625.0,20.267,20.3008,19.9457,20.0134,17625.0
2020-03-19 12:00:00,23.61,23.61,23.08,23.12,30981.0,19.9626,19.9626,19.5145,19.5483,30981.0
2020-03-19 12:05:00,23.09,23.09,22.59,22.59,7662.0,19.523,19.523,19.1002,19.1002,7662.0
2020-03-19 12:10:00,22.58,22.62,22.42,22.62,44299.0,19.0917,19.1256,18.9565,19.1256,44299.0
2020-03-19 12:15:00,22.62,22.69,22.49,22.61,38355.0,19.1256,19.1848,19.0156,19.1171,38355.0
2020-03-19 12:20:00,22.58,22.71,22.56,22.65,41785.0,19.0917,19.2017,19.0748,19.1509,41785.0
2020-03-19 12:25:00,22.65,22.78,22.62,22.78,26602.0,19.1509,19.2608,19.1256,19.2608,26602.0
2020-03-19 12:30:00,22.8,22.81,22.45,22.45,16947.0,19.2778,19.2862,18.9818,18.9818,16947.0
2020-03-19 12:35:00,22.44,22.59,22.32,22.57,26801.0,18.9734,19.1002,18.8719,19.0833,26801.0
2020-03-19 12:40:00,22.56,22.73,22.53,22.57,12179.0,19.0748,19.2186,19.0495,19.0833,12179.0
2020-03-19 12:45:00,22.57,22.64,22.55,22.59,12835.0,19.0833,19.1425,19.0664,19.1002,12835.0
2020-03-19 12:50:00,22.58,22.94,22.57,22.94,41787.0,19.0917,19.3961,19.0833,19.3961,41787.0
2020-03-19 12:55:00,22.94,23.04,22.82,22.9,33952.0,19.3961,19.4807,19.2947,19.3623,33952.0
2020-03-19 13:00:00,22.91,23.07,22.8,22.89,59891.0,19.3708,19.506,19.2778,19.3539,59891.0
2020-03-19 13:05:00,22.89,23.31,22.89,23.12,82958.0,19.3539,19.709,19.3539,19.5483,82958.0
2020-03-19 13:10:00,23.05,23.09,22.85,22.85,24771.0,19.4891,19.523,19.32,19.32,24771.0
2020-03-19 13:15:00,22.85,22.89,22.73,22.79,21358.0,19.32,19.3539,19.2186,19.2693,21358.0
2020-03-19 13:20:00,22.77,23.06,22.74,23.02,17199.0,19.2524,19.4976,19.227,19.4638,17199.0
2020-03-19 13:25:00,23.02,23.08,22.83,22.84,39404.0,19.4638,19.5145,19.3031,19.3116,39404.0
2020-03-19 13:30:00,22.85,23.02,22.82,22.97,67966.0,19.32,19.4638,19.2947,19.4215,67966.0
2020-03-19 13:35:00,22.98,22.98,22.8,22.87,12695.0,19.43,19.43,19.2778,19.3369,12695.0
2020-03-19 13:40:00,22.9,23.04,22.89,23.01,18165.0,19.3623,19.4807,19.3539,19.4553,18165.0
2020-03-19 13:45:00,23.01,23.14,22.99,23.11,36633.0,19.4553,19.5652,19.4384,19.5399,36633.0
2020-03-19 13:50:00,23.11,23.86,23.11,23.86,51219.0,19.5399,20.174,19.5399,20.174,51219.0
2020-03-19 13:55:00,23.83,23.89,23.56,23.6,20915.0,20.1486,20.1994,19.9204,19.9542,20915.0
2020-03-19 14:00:00,23.62,23.69,23.32,23.32,23335.0,19.9711,20.0303,19.7174,19.7174,23335.0
2020-03-19 14:05:00,23.3,23.35,23.09,23.27,22361.0,19.7005,19.7428,19.523,19.6752,22361.0
2020-03-19 14:10:00,23.3,23.35,23.12,23.32,27698.0,19.7005,19.7428,19.5483,19.7174,27698.0
2020-03-19 14:15:00,23.35,23.57,23.35,23.57,22904.0,19.7428,19.9288,19.7428,19.9288,22904.0
2020-03-19 14:20:00,23.57,23.6,23.48,23.59,35067.0,19.9288,19.9542,19.8527,19.9457,35067.0
2020-03-19 14:25:00,23.58,23.8,23.42,23.43,46534.0,19.9373,20.1233,19.802,19.8104,46534.0
2020-03-19 14:30:00,23.49,23.65,23.46,23.48,17346.0,19.8612,19.9964,19.8358,19.8527,17346.0
2020-03-19 14:35:00,23.45,23.7,23.42,23.61,24901.0,19.8273,20.0387,19.802,19.9626,24901.0
2020-03-19 14:40:00,23.61,24.04,23.61,24.04,24103.0,19.9626,20.3262,19.9626,20.3262,24103.0
2020-03-19 14:45:00,24.03,24.06,23.9,24.05,35695.0,20.3177,20.3431,20.2078,20.3347,35695.0
2020-03-19 14:50:00,24.07,24.18,23.84,23.86,40701.0,20.3516,20.4446,20.1571,20.174,40701.0
2020-03-19 14:55:00,23.85,23.96,23.76,23.96,22577.0,20.1656,20.2586,20.0895,20.2586,22577.0
2020-03-19 15:00:00,23.91,23.94,23.42,23.42,27081.0,20.2163,20.2416,19.802,19.802,27081.0
2020-03-19 15:05:00,23.45,23.51,23.27,23.5,31785.0,19.8273,19.8781,19.6752,19.8696,31785.0
2020-03-19 15:10:00,23.5,23.73,23.44,23.69,81216.0,19.8696,20.0641,19.8189,20.0303,81216.0
2020-03-19 15:15:00,23.69,23.81,23.46,23.69,46110.0,20.0303,20.1317,19.8358,20.0303,46110.0
2020-03-19 15:20:00,23.69,23.88,23.62,23.77,68715.0,20.0303,20.1909,19.9711,20.0979,68715.0
2020-03-19 15:25:00,23.78,23.89,23.71,23.83,31434.0,20.1064,20.1994,20.0472,20.1486,31434.0
2020-03-19 15:30:00,23.84,23.98,23.8,23.85,45476.0,20.1571,20.2755,20.1233,20.1656,45476.0
2020-03-19 15:35:00,23.84,23.87,23.72,23.86,46916.0,20.1571,20.1825,20.0556,20.174,46916.0
2020-03-19 15:40:00,23.86,24.3,23.81,24.24,57515.0,20.174,20.546,20.1317,20.4953,57515.0
2020-03-19 15:45:00,24.23,24.23,23.98,24.02,89595.0,20.4868,20.4868,20.2755,20.3093,89595.0
2020-03-19 15:50:00,23.98,24.05,23.8,23.94,118557.0,20.2755,20.3347,20.1233,20.2416,118557.0
2020-03-19 15:55:00,23.94,24.1,23.83,23.95,239085.0,20.2416,20.3769,20.1486,20.2501,239085.0
2020-03-20 09:30:00,24.39,24.72,24.06,24.57,209903.0,20.6221,20.9011,20.3431,20.7743,209903.0
2020-03-20 09:35:00,24.41,24.79,24.06,24.13,15034.0,20.639,20.9603,20.3431,20.4023,15034.0
2020-03-20 09:40:00,24.11,24.44,24.05,24.33,55886.0,20.3854,20.6644,20.3347,20.5714,55886.0
2020-03-20 09:45:00,24.3,24.42,24.15,24.3,53175.0,20.546,20.6475,20.4192,20.546,53175.0
2020-03-20 09:50:00,24.23,24.71,24.22,24.64,35134.0,20.4868,20.8927,20.4784,20.8335,35134.0
2020-03-20 09:55:00,24.59,24.62,24.17,24.26,43888.0,20.7912,20.8166,20.4361,20.5122,43888.0
2020-03-20 10:00:00,24.27,24.8,24.26,24.63,27570.0,20.5207,20.9688,20.5122,20.8251,27570.0
2020-03-20 10:05:00,24.63,24.63,24.23,24.55,36553.0,20.8251,20.8251,20.4868,20.7574,36553.0
2020-03-20 10:10:00,24.53,24.6,24.39,24.59,35112.0,20.7405,20.7997,20.6221,20.7912,35112.0
2020-03-20 10:15:00,24.61,24.93,24.58,24.61,29230.0,20.8081,21.0787,20.7828,20.8081,29230.0
2020-03-20 10:20:00,24.61,25.23,24.54,25.19,63974.0,20.8081,21.3324,20.749,21.2985,63974.0
2020-03-20 10:25:00,25.21,25.23,24.97,25.09,78516.0,21.3155,21.3324,21.1125,21.214,78516.0
2020-03-20 10:30:00,25.12,25.68,25.12,25.58,36902.0,21.2394,21.7128,21.2394,21.6283,36902.0
2020-03-20 10:35:00,25.59,25.64,24.75,24.89,60001.0,21.6367,21.679,20.9265,21.0449,60001.0
2020-03-20 10:40:00,24.91,24.92,24.7,24.83,27348.0,21.0618,21.0703,20.8842,20.9942,27348.0
2020-03-20 10:45:00,24.79,24.98,24.69,24.89,31323.0,20.9603,21.121,20.8758,21.0449,31323.0
2020-03-20 10:50:00,24.88,24.97,24.76,24.85,22936.0,21.0364,21.1125,20.935,21.0111,22936.0
2020-03-20 10:55:00,24.85,25.36,24.74,25.09,87801.0,21.0111,21.4423,20.9181,21.214,87801.0
2020-03-20 11:00:00,25.13,25.17,24.67,24.77,21100.0,21.2478,21.2816,20.8589,20.9434,21100.0
2020-03-20 11:05:00,24.8,24.87,24.59,24.85,58586.0,20.9688,21.028,20.7912,21.0111,58586.0
2020-03-20 11:10:00,24.84,24.9,24.65,24.78,45015.0,21.0026,21.0533,20.842,20.9519,45015.0
2020-03-20 11:15:00,24.74,24.87,24.64,24.7,45170.0,20.9181,21.028,20.8335,20.8842,45170.0
2020-03-20 11:20:00,24.7,24.75,24.12,24.12,63267.0,20.8842,20.9265,20.3938,20.3938,63267.0
2020-03-20 11:25:00,24.12,24.74,24.06,24.54,37244.0,20.3938,20.9181,20.3431,20.749,37244.0
2020-03-20 11:30:00,24.47,24.68,24.3,24.51,34877.0,20.6898,20.8673,20.546,20.7236,34877.0
2020-03-20 11:35:00,24.5,24.86,24.48,24.8,27600.0,20.7151,21.0195,20.6982,20.9688,27600.0
2020-03-20 11:40:00,24.76,24.89,24.65,24.8,41408.0,20.935,21.0449,20.842,20.9688,41408.0
2020-03-20 11:45:00,24.79,25.29,24.71,25.1,37866.0,20.9603,21.3831,20.8927,21.2224,37866.0
2020-03-20 11:50:00,25.11,25.13,24.77,24.95,18570.0,21.2309,21.2478,20.9434,21.0956,18570.0
2020-03-20 11:55:00,24.98,25.0,24.79,24.89,15727.0,21.121,21.1379,20.9603,21.0449,15727.0
2020-03-20 12:00:00,24.87,24.9,24.7,24.8,29042.0,21.028,21.0533,20.8842,20.9688,29042.0
2020-03-20 12:05:00,24.77,24.89,24.55,24.61,41080.0,20.9434,21.0449,20.7574,20.8081,41080.0
2020-03-20 12:10:00,24.62,25.11,24.62,25.03,20054.0,20.8166,21.2309,20.8166,21.1633,20054.0
2020-03-20 12:15:00,25.04,25.24,24.97,25.24,24832.0,21.1717,21.3408,21.1125,21.3408,24832.0
2020-03-20 12:20:00,25.24,25.39,24.87,25.09,30637.0,21.3408,21.4676,21.028,21.214,30637.0
2020-03-20 12:25:00,25.08,25.15,24.95,25.13,36780.0,21.2055,21.2647,21.0956,21.2478,36780.0
2020-03-20 12:30:00,25.08,25.36,25.06,25.35,19918.0,21.2055,21.4423,21.1886,21.4338,19918.0
2020-03-20 12:35:00,25.3,25.37,24.97,25.1,30332.0,21.3915,21.4507,21.1125,21.2224,30332.0
2020-03-20 12:40:00,25.12,25.32,24.97,25.16,15571.0,21.2394,21.4085,21.1125,21.2732,15571.0
2020-03-20 12:45:00,25.1,25.34,25.07,25.21,19381.0,21.2224,21.4254,21.1971,21.3155,19381.0
2020-03-20 12:50:00,25.23,25.29,25.05,25.2,13467.0,21.3324,21.3831,21.1802,21.307,13467.0
2020-03-20 12:55:00,25.21,25.21,24.97,24.99,23020.0,21.3155,21.3155,21.1125,21.1294,23020.0
2020-03-20 13:00:00,25.0,25.35,24.97,25.13,24164.0,21.1379,21.4338,21.1125,21.2478,24164.0
2020-03-20 13:05:00,25.11,25.27,25.1,25.23,12781.0,21.2309,21.3662,21.2224,21.3324,12781.0
2020-03-20 13:10:00,25.28,25.32,24.98,24.98,12199.0,21.3746,21.4085,21.121,21.121,12199.0
2020-03-20 13:15:00,25.0,25.41,24.96,25.35,27920.0,21.1379,21.4846,21.1041,21.4338,27920.0
2020-03-20 13:20:00,25.34,25.35,25.08,25.08,15455.0,21.4254,21.4338,21.2055,21.2055,15455.0
2020-03-20 13:25:00,25.11,25.37,24.97,25.25,19817.0,21.2309,21.4507,21.1125,21.3493,19817.0
2020-03-20 13:30:00,25.25,25.42,25.24,25.31,21495.0,21.3493,21.493,21.3408,21.4,21495.0
2020-03-20 13:35:00,25.3,25.42,25.26,25.37,53001.0,21.3915,21.493,21.3577,21.4507,53001.0
2020-03-20 13:40:00,25.36,25.43,25.19,25.2,50389.0,21.4423,21.5015,21.2985,21.307,50389.0
2020-03-20 13:45:00,25.21,25.44,25.21,25.23,41952.0,21.3155,21.5099,21.3155,21.3324,41952.0
2020-03-20 13:50:00,25.24,25.43,25.05,25.05,22431.0,21.3408,21.5015,21.1802,21.1802,22431.0
2020-03-20 13:55:00,25.01,25.33,25.01,25.24,49129.0,21.1463,21.4169,21.1463,21.3408,49129.0
2020-03-20 14:00:00,25.24,25.34,25.13,25.18,28497.0,21.3408,21.4254,21.2478,21.2901,28497.0
2020-03-20 14:05:00,25.17,25.45,25.17,25.28,26867.0,21.2816,21.5184,21.2816,21.3746,26867.0
2020-03-20 14:10:00,25.31,25.47,25.15,25.15,53284.0,21.4,21.5353,21.2647,21.2647,53284.0
2020-03-20 14:15:00,25.13,25.16,24.96,25.05,27717.0,21.2478,21.2732,21.1041,21.1802,27717.0
2020-03-20 14:20:00,25.11,25.16,24.87,24.88,44217.0,21.2309,21.2732,21.028,21.0364,44217.0
2020-03-20 14:25:00,24.86,25.18,24.77,25.1,45532.0,21.0195,21.2901,20.9434,21.2224,45532.0
2020-03-20 14:30:00,25.12,25.2,24.99,25.04,61758.0,21.2394,21.307,21.1294,21.1717,61758.0
2020-03-20 14:35:00,25.05,25.12,24.79,25.03,43801.0,21.1802,21.2394,20.9603,21.1633,43801.0
2020-03-20 14:40:00,25.02,25.08,24.62,24.67,46284.0,21.1548,21.2055,20.8166,20.8589,46284.0
2020-03-20 14:45:00,24.68,24.93,24.6,24.72,41525.0,20.8673,21.0787,20.7997,20.9011,41525.0
2020-03-20 14:50:00,24.74,24.97,24.46,24.49,38397.0,20.9181,21.1125,20.6813,20.7067,38397.0
2020-03-20 14:55:00,24.54,24.63,24.33,24.54,63713.0,20.749,20.8251,20.5714,20.749,63713.0
2020-03-20 15:00:00,24.58,24.69,24.31,24.36,47021.0,20.7828,20.8758,20.5545,20.5968,47021.0
2020-03-20 15:05:00,24.37,24.64,24.27,24.27,46964.0,20.6052,20.8335,20.5207,20.5207,46964.0
2020-03-20 15:10:00,24.3,24.58,24.18,24.47,56028.0,20.546,20.7828,20.4446,20.6898,56028.0
2020-03-20 15:15:00,24.48,24.6,24.13,24.21,39139.0,20.6982,20.7997,20.4023,20.4699,39139.0
2020-03-20 15:20:00,24.23,24.5,24.22,24.39,54586.0,20.4868,20.7151,20.4784,20.6221,54586.0
2020-03-20 15:25:00,24.43,24.94,24.33,24.73,64319.0,20.656,21.0872,20.5714,20.9096,64319.0
2020-03-20 15:30:00,24.72,25.06,24.72,24.99,70371.0,20.9011,21.1886,20.9011,21.1294,70371.0
2020-03-20 15:35:00,25.0,25.01,24.45,24.54,87485.0,21.1379,21.1463,20.6729,20.749,87485.0
2020-03-20 15:40:00,24.54,24.59,24.0,24.23,77846.0,20.749,20.7912,20.2924,20.4868,77846.0
2020-03-20 15:45:00,24.25,24.33,23.98,24.06,85099.0,20.5038,20.5714,20.2755,20.3431,85099.0
2020-03-20 15:50:00,24.04,24.06,22.92,23.01,526466.0,20.3262,20.3431,19.3792,19.4553,526466.0
2020-03-20 15:55:00,23.01,23.46,22.99,23.26,595907.0,19.4553,19.8358,19.4384,19.6667,595907.0
2020-03-23 09:30:00,23.1,23.1,22.51,22.73,58465.0,19.5314,19.5314,19.0326,19.2186,58465.0
2020-03-23 09:35:00,22.76,22.98,22.0,22.23,42361.0,19.2439,19.43,18.6013,18.7958,42361.0
2020-03-23 09:40:00,22.23,22.65,22.23,22.27,18978.0,18.7958,19.1509,18.7958,18.8296,18978.0
2020-03-23 09:45:00,22.25,22.78,22.1,22.59,44154.0,18.8127,19.2608,18.6859,19.1002,44154.0
2020-03-23 09:50:00,22.52,22.79,22.19,22.55,16923.0,19.041,19.2693,18.762,19.0664,16923.0
2020-03-23 09:55:00,22.53,22.75,22.48,22.62,28910.0,19.0495,19.2355,19.0072,19.1256,28910.0
2020-03-23 10:00:00,22.68,22.73,22.2,22.28,86953.0,19.1763,19.2186,18.7705,18.8381,86953.0
2020-03-23 10:05:00,22.32,22.49,22.26,22.33,31343.0,18.8719,19.0156,18.8212,18.8804,31343.0
2020-03-23 10:10:00,22.39,22.53,22.33,22.46,48916.0,18.9311,19.0495,18.8804,18.9903,48916.0
2020-03-23 10:15:00,22.46,22.51,22.02,22.02,44758.0,18.9903,19.0326,18.6183,18.6183,44758.0
2020-03-23 10:20:00,22.02,22.35,21.91,22.28,111063.0,18.6183,18.8973,18.5253,18.8381,111063.0
2020-03-23 10:25:00,22.31,22.46,22.15,22.35,33452.0,18.8635,18.9903,18.7282,18.8973,33452.0
2020-03-23 10:30:00,22.38,22.5,22.14,22.23,40212.0,18.9226,19.0241,18.7197,18.7958,40212.0
2020-03-23 10:35:00,22.2,22.41,21.89,21.99,38129.0,18.7705,18.948,18.5083,18.5929,38129.0
2020-03-23 10:40:00,22.04,22.32,21.97,22.08,35123.0,18.6352,18.8719,18.576,18.669,35123.0
2020-03-23 10:45:00,22.08,22.08,21.51,21.64,38242.0,18.669,18.669,18.187,18.297,38242.0
2020-03-23 10:50:00,21.65,22.04,21.65,21.8,67325.0,18.3054,18.6352,18.3054,18.4322,67325.0
2020-03-23 10:55:00,21.75,21.76,21.46,21.61,16586.0,18.39,18.3984,18.1448,18.2716,16586.0
2020-03-23 11:00:00,21.58,21.78,21.43,21.71,28192.0,18.2462,18.4153,18.1194,18.3561,28192.0
2020-03-23 11:05:00,21.73,21.93,21.66,21.71,23959.0,18.3731,18.5422,18.3139,18.3561,23959.0
2020-03-23 11:10:00,21.74,22.09,21.72,21.89,49722.0,18.3815,18.6774,18.3646,18.5083,49722.0
2020-03-23 11:15:00,21.87,21.91,21.42,21.5,31092.0,18.4914,18.5253,18.1109,18.1786,31092.0
2020-03-23 11:20:00,21.5,21.53,21.2,21.28,21977.0,18.1786,18.204,17.9249,17.9926,21977.0
2020-03-23 11:25:00,21.28,21.33,21.15,21.25,33620.0,17.9926,18.0349,17.8827,17.9672,33620.0
2020-03-23 11:30:00,21.23,21.39,21.16,21.19,23889.0,17.9503,18.0856,17.8911,17.9165,23889.0
2020-03-23 11:35:00,21.17,21.33,21.09,21.12,51631.0,17.8996,18.0349,17.8319,17.8573,51631.0
2020-03-23 11:40:00,21.11,21.26,20.97,21.08,53807.0,17.8488,17.9757,17.7305,17.8235,53807.0
2020-03-23 11:45:00,21.09,21.15,21.0,21.08,39938.0,17.8319,17.8827,17.7558,17.8235,39938.0
2020-03-23 11:50:00,21.08,21.24,21.06,21.17,20492.0,17.8235,17.9588,17.8066,17.8996,20492.0
2020-03-23 11:55:00,21.17,21.21,21.06,21.19,23006.0,17.8996,17.9334,17.8066,17.9165,23006.0
2020-03-23 12:00:00,21.23,21.45,21.23,21.28,45405.0,17.9503,18.1363,17.9503,17.9926,45405.0
2020-03-23 12:05:00,21.3,21.41,21.1,21.16,31503.0,18.0095,18.1025,17.8404,17.8911,31503.0
2020-03-23 12:10:00,21.16,21.3,21.1,21.3,35648.0,17.8911,18.0095,17.8404,18.0095,35648.0
2020-03-23 12:15:00,21.28,21.48,21.21,21.39,26079.0,17.9926,18.1617,17.9334,18.0856,26079.0
2020-03-23 12:20:00,21.41,21.56,21.35,21.48,30363.0,18.1025,18.2293,18.0518,18.1617,30363.0
2020-03-23 12:25:00,21.48,21.5,21.33,21.49,17565.0,18.1617,18.1786,18.0349,18.1701,17565.0
2020-03-23 12:30:00,21.49,21.5,21.18,21.2,15597.0,18.1701,18.1786,17.908,17.9249,15597.0
2020-03-23 12:35:00,21.24,21.65,21.24,21.56,34118.0,17.9588,18.3054,17.9588,18.2293,34118.0
2020-03-23 12:40:00,21.57,21.74,21.57,21.67,11888.0,18.2378,18.3815,18.2378,18.3223,11888.0
2020-03-23 12:45:00,21.67,21.83,21.53,21.81,15317.0,18.3223,18.4576,18.204,18.4407,15317.0
2020-03-23 12:50:00,21.83,21.83,21.57,21.63,13381.0,18.4576,18.4576,18.2378,18.2885,13381.0
2020-03-23 12:55:00,21.63,21.72,21.58,21.66,16740.0,18.2885,18.3646,18.2462,18.3139,16740.0
2020-03-23 13:00:00,21.66,21.75,21.43,21.46,40171.0,18.3139,18.39,18.1194,18.1448,40171.0
2020-03-23 13:05:00,21.44,21.51,21.3,21.4,16152.0,18.1279,18.187,18.0095,18.094,16152.0
2020-03-23 13:10:00,21.43,21.86,21.4,21.76,17266.0,18.1194,18.483,18.094,18.3984,17266.0
2020-03-23 13:15:00,21.73,21.74,21.51,21.58,19912.0,18.3731,18.3815,18.187,18.2462,19912.0
2020-03-23 13:20:00,21.56,21.76,21.51,21.66,27965.0,18.2293,18.3984,18.187,18.3139,27965.0
2020-03-23 13:25:00,21.68,21.75,21.55,21.64,32492.0,18.3308,18.39,18.2209,18.297,32492.0
2020-03-23 13:30:00,21.61,21.66,21.37,21.66,34801.0,18.2716,18.3139,18.0687,18.3139,34801.0
2020-03-23 13:35:00,21.64,21.65,21.24,21.3,22908.0,18.297,18.3054,17.9588,18.0095,22908.0
2020-03-23 13:40:00,21.28,21.46,21.27,21.32,39101.0,17.9926,18.1448,17.9841,18.0264,39101.0
2020-03-23 13:45:00,21.31,21.68,21.31,21.66,22558.0,18.0179,18.3308,18.0179,18.3139,22558.0
2020-03-23 13:50:00,21.68,21.72,21.47,21.58,39329.0,18.3308,18.3646,18.1532,18.2462,39329.0
2020-03-23 13:55:00,21.55,21.55,21.22,21.37,42509.0,18.2209,18.2209,17.9418,18.0687,42509.0
2020-03-23 14:00:00,21.36,21.46,21.21,21.33,76885.0,18.0602,18.1448,17.9334,18.0349,76885.0
2020-03-23 14:05:00,21.33,21.65,21.32,21.52,76479.0,18.0349,18.3054,18.0264,18.1955,76479.0
2020-03-23 14:10:00,21.52,21.97,21.5,21.96,44696.0,18.1955,18.576,18.1786,18.5675,44696.0
2020-03-23 14:15:00,21.99,22.16,21.92,21.92,74251.0,18.5929,18.7366,18.5337,18.5337,74251.0
2020-03-23 14:20:00,21.85,21.87,21.68,21.86,30835.0,18.4745,18.4914,18.3308,18.483,30835.0
2020-03-23 14:25:00,21.83,22.18,21.71,22.01,63046.0,18.4576,18.7535,18.3561,18.6098,63046.0
2020-03-23 14:30:00,22.01,22.11,21.93,22.01,75648.0,18.6098,18.6944,18.5422,18.6098,75648.0
2020-03-23 14:35:00,22.01,22.03,21.81,21.84,33854.0,18.6098,18.6267,18.4407,18.4661,33854.0
2020-03-23 14:40:00,21.87,22.09,21.86,22.0,41092.0,18.4914,18.6774,18.483,18.6013,41092.0
2020-03-23 14:45:00,22.02,22.19,21.85,22.19,30079.0,18.6183,18.762,18.4745,18.762,30079.0
2020-03-23 14:50:00,22.12,22.19,21.86,21.98,26851.0,18.7028,18.762,18.483,18.5844,26851.0
2020-03-23 14:55:00,21.94,22.02,21.84,21.93,28543.0,18.5506,18.6183,18.4661,18.5422,28543.0
2020-03-23 15:00:00,21.96,21.96,21.68,21.93,51372.0,18.5675,18.5675,18.3308,18.5422,51372.0
2020-03-23 15:05:00,21.93,22.07,21.88,21.95,54875.0,18.5422,18.6605,18.4999,18.5591,54875.0
2020-03-23 15:10:00,21.95,22.04,21.92,21.94,47111.0,18.5591,18.6352,18.5337,18.5506,47111.0
2020-03-23 15:15:00,21.92,22.11,21.92,22.0,47011.0,18.5337,18.6944,18.5337,18.6013,47011.0
2020-03-23 15:20:00,22.0,22.0,21.79,22.0,78785.0,18.6013,18.6013,18.4238,18.6013,78785.0
2020-03-23 15:25:00,21.99,22.1,21.91,21.97,59620.0,18.5929,18.6859,18.5253,18.576,59620.0
2020-03-23 15:30:00,21.93,22.01,21.63,21.67,73517.0,18.5422,18.6098,18.2885,18.3223,73517.0
2020-03-23 15:35:00,21.67,21.86,21.58,21.8,103331.0,18.3223,18.483,18.2462,18.4322,103331.0
2020-03-23 15:40:00,21.82,21.92,21.79,21.92,118516.0,18.4492,18.5337,18.4238,18.5337,118516.0
2020-03-23 15:45:00,21.91,22.11,21.9,22.0,130531.0,18.5253,18.6944,18.5168,18.6013,130531.0
2020-03-23 15:50:00,21.99,22.35,21.98,22.31,168600.0,18.5929,18.8973,18.5844,18.8635,168600.0
2020-03-23 15:55:00,22.31,22.43,22.09,22.16,274398.0,18.8635,18.9649,18.6774,18.7366,274398.0
2020-03-24 09:30:00,23.49,24.63,23.35,24.19,57372.0,19.8612,20.8251,19.7428,20.453,57372.0
2020-03-24 09:35:00,24.23,24.9,24.17,24.41,46980.0,20.4868,21.0533,20.4361,20.639,46980.0
2020-03-24 09:40:00,24.41,24.59,24.32,24.43,80963.0,20.639,20.7912,20.5629,20.656,80963.0
2020-03-24 09:45:00,24.46,24.76,24.41,24.75,16797.0,20.6813,20.935,20.639,20.9265,16797.0
2020-03-24 09:50:00,24.75,25.01,24.68,24.87,17156.0,20.9265,21.1463,20.8673,21.028,17156.0
2020-03-24 09:55:00,24.86,25.14,24.79,24.87,36534.0,21.0195,21.2563,20.9603,21.028,36534.0
2020-03-24 10:00:00,24.86,24.95,24.71,24.89,54889.0,21.0195,21.0956,20.8927,21.0449,54889.0
2020-03-24 10:05:00,24.91,25.53,24.91,25.02,38485.0,21.0618,21.586,21.0618,21.1548,38485.0
2020-03-24 10:10:00,24.98,25.0,24.66,24.73,24677.0,21.121,21.1379,20.8504,20.9096,24677.0
2020-03-24 10:15:00,24.78,24.85,24.62,24.63,86513.0,20.9519,21.0111,20.8166,20.8251,86513.0
2020-03-24 10:20:00,24.63,24.7,24.6,24.7,18849.0,20.8251,20.8842,20.7997,20.8842,18849.0
2020-03-24 10:25:00,24.68,24.97,24.67,24.96,31970.0,20.8673,21.1125,20.8589,21.1041,31970.0
2020-03-24 10:30:00,24.96,24.99,24.73,24.78,29624.0,21.1041,21.1294,20.9096,20.9519,29624.0
2020-03-24 10:35:00,24.75,25.01,24.67,24.99,25216.0,20.9265,21.1463,20.8589,21.1294,25216.0
2020-03-24 10:40:00,24.98,25.12,24.95,24.97,23214.0,21.121,21.2394,21.0956,21.1125,23214.0
2020-03-24 10:45:00,24.95,25.05,24.58,24.65,28513.0,21.0956,21.1802,20.7828,20.842,28513.0
2020-03-24 10:50:00,24.64,24.71,24.59,24.64,32668.0,20.8335,20.8927,20.7912,20.8335,32668.0
2020-03-24 10:55:00,24.64,24.7,24.61,24.65,53624.0,20.8335,20.8842,20.8081,20.842,53624.0
2020-03-24 11:00:00,24.67,24.7,24.61,24.67,35489.0,20.8589,20.8842,20.8081,20.8589,35489.0
2020-03-24 11:05:00,24.66,24.7,24.61,24.66,50838.0,20.8504,20.8842,20.8081,20.8504,50838.0
2020-03-24 11:10:00,24.65,24.74,24.63,24.66,33727.0,20.842,20.9181,20.8251,20.8504,33727.0
2020-03-24 11:15:00,24.66,24.75,24.63,24.64,19760.0,20.8504,20.9265,20.8251,20.8335,19760.0
2020-03-24 11:20:00,24.63,24.77,24.63,24.64,21954.0,20.8251,20.9434,20.8251,20.8335,21954.0
2020-03-24 11:25:00,24.67,24.71,24.58,24.61,54020.0,20.8589,20.8927,20.7828,20.8081,54020.0
2020-03-24 11:30:00,24.64,24.68,24.22,24.41,33824.0,20.8335,20.8673,20.4784,20.639,33824.0
2020-03-24 11:35:00,24.4,24.49,24.32,24.49,21062.0,20.6306,20.7067,20.5629,20.7067,21062.0
2020-03-24 11:40:00,24.53,24.58,24.49,24.55,11293.0,20.7405,20.7828,20.7067,20.7574,11293.0
2020-03-24 11:45:00,24.55,24.58,24.48,24.53,25144.0,20.7574,20.7828,20.6982,20.7405,25144.0
2020-03-24 11:50:00,24.54,24.77,24.54,24.66,16441.0,20.749,20.9434,20.749,20.8504,16441.0
2020-03-24 11:55:00,24.67,24.9,24.66,24.9,25163.0,20.8589,21.0533,20.8504,21.0533,25163.0
2020-03-24 12:00:00,24.92,25.03,24.8,25.02,26097.0,21.0703,21.1633,20.9688,21.1548,26097.0
2020-03-24 12:05:00,25.02,25.05,24.85,24.94,25728.0,21.1548,21.1802,21.0111,21.0872,25728.0
2020-03-24 12:10:00,24.94,25.06,24.85,24.97,48179.0,21.0872,21.1886,21.0111,21.1125,48179.0
2020-03-24 12:15:00,24.99,25.12,24.91,25.01,55531.0,21.1294,21.2394,21.0618,21.1463,55531.0
2020-03-24 12:20:00,25.0,25.15,24.97,25.13,23252.0,21.1379,21.2647,21.1125,21.2478,23252.0
2020-03-24 12:25:00,25.15,25.33,25.13,25.33,11713.0,21.2647,21.4169,21.2478,21.4169,11713.0
2020-03-24 12:30:00,25.34,25.34,25.23,25.31,30820.0,21.4254,21.4254,21.3324,21.4,30820.0
2020-03-24 12:35:00,25.3,25.32,25.23,25.29,45482.0,21.3915,21.4085,21.3324,21.3831,45482.0
2020-03-24 12:40:00,25.3,25.3,25.22,25.27,33652.0,21.3915,21.3915,21.3239,21.3662,33652.0
2020-03-24 12:45:00,25.27,25.27,25.05,25.07,37807.0,21.3662,21.3662,21.1802,21.1971,37807.0
2020-03-24 12:50:00,25.06,25.08,25.0,25.08,22677.0,21.1886,21.2055,21.1379,21.2055,22677.0
2020-03-24 12:55:00,25.08,25.08,24.97,25.0,39153.0,21.2055,21.2055,21.1125,21.1379,39153.0
2020-03-24 13:00:00,25.0,25.11,24.98,25.0,52500.0,21.1379,21.2309,21.121,21.1379,52500.0
2020-03-24 13:05:00,25.0,25.03,24.96,25.0,41734.0,21.1379,21.1633,21.1041,21.1379,41734.0
2020-03-24 13:10:00,25.0,25.08,24.9,24.98,34588.0,21.1379,21.2055,21.0533,21.121,34588.0
2020-03-24 13:15:00,24.98,25.11,24.96,25.06,42242.0,21.121,21.2309,21.1041,21.1886,42242.0
2020-03-24 13:20:00,25.06,25.19,24.99,25.19,28807.0,21.1886,21.2985,21.1294,21.2985,28807.0
2020-03-24 13:25:00,25.15,25.15,25.05,25.14,30771.0,21.2647,21.2647,21.1802,21.2563,30771.0
2020-03-24 13:30:00,25.15,25.18,24.98,25.0,56460.0,21.2647,21.2901,21.121,21.1379,56460.0
2020-03-24 13:35:00,25.0,25.02,24.9,24.9,30499.0,21.1379,21.1548,21.0533,21.0533,30499.0
2020-03-24 13:40:00,24.91,24.92,24.69,24.83,36806.0,21.0618,21.0703,20.8758,20.9942,36806.0
2020-03-24 13:45:00,24.82,24.83,24.52,24.54,15891.0,20.9857,20.9942,20.732,20.749,15891.0
2020-03-24 13:50:00,24.54,24.54,24.34,24.34,17691.0,20.749,20.749,20.5799,20.5799,17691.0
2020-03-24 13:55:00,24.34,24.35,24.17,24.23,30777.0,20.5799,20.5883,20.4361,20.4868,30777.0
2020-03-24 14:00:00,24.21,24.31,24.21,24.29,49900.0,20.4699,20.5545,20.4699,20.5376,49900.0
2020-03-24 14:05:00,24.28,24.34,24.21,24.26,46487.0,20.5291,20.5799,20.4699,20.5122,46487.0
2020-03-24 14:10:00,24.26,24.4,24.24,24.38,22578.0,20.5122,20.6306,20.4953,20.6137,22578.0
2020-03-24 14:15:00,24.38,24.5,24.29,24.39,15977.0,20.6137,20.7151,20.5376,20.6221,15977.0
2020-03-24 14:20:00,24.4,24.45,24.33,24.36,19126.0,20.6306,20.6729,20.5714,20.5968,19126.0
2020-03-24 14:25:00,24.36,24.36,24.11,24.17,50042.0,20.5968,20.5968,20.3854,20.4361,50042.0
2020-03-24 14:30:00,24.17,24.17,23.91,24.12,41845.0,20.4361,20.4361,20.2163,20.3938,41845.0
2020-03-24 14:35:00,24.11,24.31,24.1,24.23,16299.0,20.3854,20.5545,20.3769,20.4868,16299.0
2020-03-24 14:40:00,24.26,24.36,24.14,24.35,19426.0,20.5122,20.5968,20.4108,20.5883,19426.0
2020-03-24 14:45:00,24.37,24.38,24.19,24.27,25612.0,20.6052,20.6137,20.453,20.5207,25612.0
2020-03-24 14:50:00,24.31,24.5,24.28,24.45,25522.0,20.5545,20.7151,20.5291,20.6729,25522.0
2020-03-24 14:55:00,24.44,24.76,24.43,24.75,26495.0,20.6644,20.935,20.656,20.9265,26495.0
2020-03-24 15:00:00,24.75,24.89,24.74,24.81,35606.0,20.9265,21.0449,20.9181,20.9772,35606.0
2020-03-24 15:05:00,24.81,24.95,24.81,24.94,30367.0,20.9772,21.0956,20.9772,21.0872,30367.0
2020-03-24 15:10:00,24.94,24.94,24.74,24.86,45168.0,21.0872,21.0872,20.9181,21.0195,45168.0
2020-03-24 15:15:00,24.86,24.89,24.73,24.82,39186.0,21.0195,21.0449,20.9096,20.9857,39186.0
2020-03-24 15:20:00,24.82,24.98,24.77,24.95,43944.0,20.9857,21.121,20.9434,21.0956,43944.0
2020-03-24 15:25:00,24.95,25.11,24.89,25.11,33205.0,21.0956,21.2309,21.0449,21.2309,33205.0
2020-03-24 15:30:00,25.12,25.33,25.11,25.33,50670.0,21.2394,21.4169,21.2309,21.4169,50670.0
2020-03-24 15:35:00,25.34,25.39,25.14,25.36,60910.0,21.4254,21.4676,21.2563,21.4423,60910.0
2020-03-24 15:40:00,25.35,25.5,25.33,25.43,59409.0,21.4338,21.5607,21.4169,21.5015,59409.0
2020-03-24 15:45:00,25.43,25.48,25.22,25.39,62239.0,21.5015,21.5437,21.3239,21.4676,62239.0
2020-03-24 15:50:00,25.4,25.89,25.39,25.64,164718.0,21.4761,21.8904,21.4676,21.679,164718.0
2020-03-24 15:55:00,25.64,26.02,25.59,25.76,222306.0,21.679,22.0003,21.6367,21.7805,222306.0
2020-03-25 09:30:00,26.02,26.31,25.54,26.31,62143.0,22.0003,22.2455,21.5945,22.2455,62143.0
2020-03-25 09:35:00,26.32,26.76,26.24,26.55,33068.0,22.254,22.626,22.1863,22.4484,33068.0
2020-03-25 09:40:00,26.62,26.83,26.2,26.32,30450.0,22.5076,22.6852,22.1525,22.254,30450.0
2020-03-25 09:45:00,26.44,26.45,26.03,26.05,37690.0,22.3554,22.3639,22.0088,22.0257,37690.0
2020-03-25 09:50:00,26.07,26.16,25.29,25.44,52327.0,22.0426,22.1187,21.3831,21.5099,52327.0
2020-03-25 09:55:00,25.32,25.45,25.01,25.05,47708.0,21.4085,21.5184,21.1463,21.1802,47708.0
2020-03-25 10:00:00,25.09,25.2,24.72,24.8,53258.0,21.214,21.307,20.9011,20.9688,53258.0
2020-03-25 10:05:00,24.83,25.27,24.73,24.92,51376.0,20.9942,21.3662,20.9096,21.0703,51376.0
2020-03-25 10:10:00,24.93,24.97,24.53,24.55,56740.0,21.0787,21.1125,20.7405,20.7574,56740.0
2020-03-25 10:15:00,24.59,24.86,24.55,24.64,51254.0,20.7912,21.0195,20.7574,20.8335,51254.0
2020-03-25 10:20:00,24.67,24.9,24.54,24.58,38625.0,20.8589,21.0533,20.749,20.7828,38625.0
2020-03-25 10:25:00,24.59,24.65,24.33,24.48,38302.0,20.7912,20.842,20.5714,20.6982,38302.0
2020-03-25 10:30:00,24.49,25.02,24.49,24.8,40327.0,20.7067,21.1548,20.7067,20.9688,40327.0
2020-03-25 10:35:00,24.88,25.09,24.66,24.96,30222.0,21.0364,21.214,20.8504,21.1041,30222.0
2020-03-25 10:40:00,24.96,25.13,24.88,25.0,34627.0,21.1041,21.2478,21.0364,21.1379,34627.0
2020-03-25 10:45:00,24.99,25.06,24.69,24.94,56476.0,21.1294,21.1886,20.8758,21.0872,56476.0
2020-03-25 10:50:00,24.93,24.96,24.66,24.66,34325.0,21.0787,21.1041,20.8504,20.8504,34325.0
2020-03-25 10:55:00,24.66,24.98,24.56,24.92,44073.0,20.8504,21.121,20.7659,21.0703,44073.0
2020-03-25 11:00:00,24.92,25.11,24.85,25.11,38104.0,21.0703,21.2309,21.0111,21.2309,38104.0
2020-03-25 11:05:00,25.12,25.22,25.0,25.14,20096.0,21.2394,21.3239,21.1379,21.2563,20096.0
2020-03-25 11:10:00,25.12,25.12,24.71,24.93,74879.0,21.2394,21.2394,20.8927,21.0787,74879.0
2020-03-25 11:15:00,24.94,25.22,24.87,25.14,28872.0,21.0872,21.3239,21.028,21.2563,28872.0
2020-03-25 11:20:00,25.11,25.16,24.89,25.04,28944.0,21.2309,21.2732,21.0449,21.1717,28944.0
2020-03-25 11:25:00,25.03,25.29,25.0,25.24,75490.0,21.1633,21.3831,21.1379,21.3408,75490.0
2020-03-25 11:30:00,25.24,25.4,25.15,25.31,29936.0,21.3408,21.4761,21.2647,21.4,29936.0
2020-03-25 11:35:00,25.29,25.45,25.2,25.34,92921.0,21.3831,21.5184,21.307,21.4254,92921.0
2020-03-25 11:40:00,25.33,25.4,25.18,25.26,24188.0,21.4169,21.4761,21.2901,21.3577,24188.0
2020-03-25 11:45:00,25.25,25.31,25.04,25.24,21541.0,21.3493,21.4,21.1717,21.3408,21541.0
2020-03-25 11:50:00,25.23,25.37,25.1,25.21,30776.0,21.3324,21.4507,21.2224,21.3155,30776.0
2020-03-25 11:55:00,25.21,25.49,25.13,25.47,22567.0,21.3155,21.5522,21.2478,21.5353,22567.0
2020-03-25 12:00:00,25.42,25.72,25.42,25.66,48574.0,21.493,21.7467,21.493,21.6959,48574.0
2020-03-25 12:05:00,25.7,25.71,25.47,25.57,29011.0,21.7298,21.7382,21.5353,21.6198,29011.0
2020-03-25 12:10:00,25.58,25.61,25.38,25.45,32915.0,21.6283,21.6537,21.4592,21.5184,32915.0
2020-03-25 12:15:00,25.44,25.64,25.37,25.54,29168.0,21.5099,21.679,21.4507,21.5945,29168.0
2020-03-25 12:20:00,25.56,25.82,25.56,25.82,18277.0,21.6114,21.8312,21.6114,21.8312,18277.0
2020-03-25 12:25:00,25.82,25.87,25.71,25.71,20281.0,21.8312,21.8735,21.7382,21.7382,20281.0
2020-03-25 12:30:00,25.72,25.97,25.64,25.95,32875.0,21.7467,21.958,21.679,21.9411,32875.0
2020-03-25 12:35:00,25.93,26.15,25.92,26.15,49086.0,21.9242,22.1102,21.9158,22.1102,49086.0
2020-03-25 12:40:00,26.16,26.16,25.91,26.03,27398.0,22.1187,22.1187,21.9073,22.0088,27398.0
2020-03-25 12:45:00,26.02,26.35,25.99,26.33,46355.0,22.0003,22.2793,21.975,22.2624,46355.0
2020-03-25 12:50:00,26.36,26.49,26.19,26.21,52357.0,22.2878,22.3977,22.1441,22.161,52357.0
2020-03-25 12:55:00,26.19,26.34,26.14,26.34,23363.0,22.1441,22.2709,22.1018,22.2709,23363.0
2020-03-25 13:00:00,26.31,26.69,26.29,26.53,48052.0,22.2455,22.5668,22.2286,22.4315,48052.0
2020-03-25 13:05:00,26.51,26.73,26.41,26.67,26047.0,22.4146,22.6006,22.3301,22.5499,26047.0
2020-03-25 13:10:00,26.66,26.67,26.47,26.51,48718.0,22.5415,22.5499,22.3808,22.4146,48718.0
2020-03-25 13:15:00,26.53,26.89,26.53,26.77,18374.0,22.4315,22.7359,22.4315,22.6345,18374.0
2020-03-25 13:20:00,26.72,26.83,26.64,26.68,27396.0,22.5922,22.6852,22.5245,22.5584,27396.0
2020-03-25 13:25:00,26.65,26.79,26.52,26.78,23504.0,22.533,22.6514,22.4231,22.6429,23504.0
2020-03-25 13:30:00,26.8,26.87,26.57,26.79,27246.0,22.6598,22.719,22.4654,22.6514,27246.0
2020-03-25 13:35:00,26.83,27.03,26.75,27.03,29438.0,22.6852,22.8543,22.6175,22.8543,29438.0
2020-03-25 13:40:00,27.06,27.26,26.93,27.23,29454.0,22.8797,23.0488,22.7697,23.0234,29454.0
2020-03-25 13:45:00,27.22,27.36,27.21,27.34,75011.0,23.0149,23.1333,23.0065,23.1164,75011.0
2020-03-25 13:50:00,27.36,27.47,26.89,26.92,30941.0,23.1333,23.2263,22.7359,22.7613,30941.0
2020-03-25 13:55:00,26.92,27.08,26.91,27.03,102242.0,22.7613,22.8966,22.7528,22.8543,102242.0
2020-03-25 14:00:00,27.04,27.21,26.74,26.79,49557.0,22.8627,23.0065,22.6091,22.6514,49557.0
2020-03-25 14:05:00,26.77,26.77,26.4,26.55,16567.0,22.6345,22.6345,22.3216,22.4484,16567.0
2020-03-25 14:10:00,26.58,26.9,26.58,26.87,72077.0,22.4738,22.7444,22.4738,22.719,72077.0
2020-03-25 14:15:00,26.88,26.93,26.71,26.91,35724.0,22.7275,22.7697,22.5837,22.7528,35724.0
2020-03-25 14:20:00,26.89,26.98,26.76,26.97,24327.0,22.7359,22.812,22.626,22.8036,24327.0
2020-03-25 14:25:00,27.0,27.05,26.77,26.95,45538.0,22.8289,22.8712,22.6345,22.7867,45538.0
2020-03-25 14:30:00,26.97,27.02,26.72,26.77,31475.0,22.8036,22.8458,22.5922,22.6345,31475.0
2020-03-25 14:35:00,26.84,27.01,26.74,27.01,43211.0,22.6936,22.8374,22.6091,22.8374,43211.0
2020-03-25 14:40:00,27.03,27.08,26.87,26.94,38967.0,22.8543,22.8966,22.719,22.7782,38967.0
2020-03-25 14:45:00,26.93,27.17,26.92,27.07,25142.0,22.7697,22.9727,22.7613,22.8881,25142.0
2020-03-25 14:50:00,27.07,27.14,26.82,26.98,30787.0,22.8881,22.9473,22.6767,22.812,30787.0
2020-03-25 14:55:00,26.98,27.17,26.95,27.09,36390.0,22.812,22.9727,22.7867,22.905,36390.0
2020-03-25 15:00:00,27.1,27.17,26.99,27.15,62023.0,22.9135,22.9727,22.8205,22.9558,62023.0
2020-03-25 15:05:00,27.13,27.14,26.84,26.95,44205.0,22.9388,22.9473,22.6936,22.7867,44205.0
2020-03-25 15:10:00,26.94,27.0,26.8,26.99,34487.0,22.7782,22.8289,22.6598,22.8205,34487.0
2020-03-25 15:15:00,27.01,27.05,26.91,26.99,84900.0,22.8374,22.8712,22.7528,22.8205,84900.0
2020-03-25 15:20:00,26.97,27.06,26.9,26.93,84696.0,22.8036,22.8797,22.7444,22.7697,84696.0
2020-03-25 15:25:00,26.92,27.04,26.73,26.73,40917.0,22.7613,22.8627,22.6006,22.6006,40917.0
2020-03-25 15:30:00,26.7,27.1,26.7,27.01,55696.0,22.5753,22.9135,22.5753,22.8374,55696.0
2020-03-25 15:35:00,27.01,27.15,26.87,26.91,62148.0,22.8374,22.9558,22.719,22.7528,62148.0
2020-03-25 15:40:00,26.94,27.02,26.76,26.77,70655.0,22.7782,22.8458,22.626,22.6345,70655.0
2020-03-25 15:45:00,26.76,26.78,26.35,26.47,102425.0,22.626,22.6429,22.2793,22.3808,102425.0
2020-03-25 15:50:00,26.44,26.45,26.02,26.33,114255.0,22.3554,22.3639,22.0003,22.2624,114255.0
2020-03-25 15:55:00,26.32,26.4,26.1,26.24,227668.0,22.254,22.3216,22.068,22.1863,227668.0
2020-03-26 09:30:00,26.59,27.25,26.19,26.94,45847.0,22.4823,23.0403,22.1441,22.7782,45847.0
2020-03-26 09:35:00,26.9,27.45,26.83,27.14,32178.0,22.7444,23.2094,22.6852,22.9473,32178.0
2020-03-26 09:40:00,27.16,27.26,26.72,26.85,31033.0,22.9642,23.0488,22.5922,22.7021,31033.0
2020-03-26 09:45:00,26.8,26.84,26.35,26.71,14276.0,22.6598,22.6936,22.2793,22.5837,14276.0
2020-03-26 09:50:00,26.58,27.07,26.35,27.07,7436.0,22.4738,22.8881,22.2793,22.8881,7436.0
2020-03-26 09:55:00,27.24,27.61,27.24,27.49,15254.0,23.0318,23.3447,23.0318,23.2432,15254.0
2020-03-26 10:00:00,27.47,27.65,26.97,27.19,64720.0,23.2263,23.3785,22.8036,22.9896,64720.0
2020-03-26 10:05:00,27.19,27.74,27.19,27.74,29497.0,22.9896,23.4546,22.9896,23.4546,29497.0
2020-03-26 10:10:00,27.7,27.73,27.39,27.45,32850.0,23.4208,23.4462,23.1587,23.2094,32850.0
2020-03-26 10:15:00,27.4,27.73,27.39,27.57,26215.0,23.1671,23.4462,23.1587,23.3109,26215.0
2020-03-26 10:20:00,27.56,27.83,27.35,27.71,31622.0,23.3024,23.5307,23.1249,23.4292,31622.0
2020-03-26 10:25:00,27.69,27.93,27.6,27.72,32638.0,23.4123,23.6153,23.3362,23.4377,32638.0
2020-03-26 10:30:00,27.76,28.0,27.76,27.99,14770.0,23.4715,23.6744,23.4715,23.666,14770.0
2020-03-26 10:35:00,27.96,28.02,27.63,27.81,26280.0,23.6406,23.6914,23.3616,23.5138,26280.0
2020-03-26 10:40:00,27.8,27.85,27.58,27.85,22939.0,23.5053,23.5476,23.3193,23.5476,22939.0
2020-03-26 10:45:00,27.84,27.89,27.35,27.45,38478.0,23.5392,23.5814,23.1249,23.2094,38478.0
2020-03-26 10:50:00,27.46,27.46,27.2,27.31,23278.0,23.2179,23.2179,22.998,23.091,23278.0
2020-03-26 10:55:00,27.35,27.56,27.24,27.47,13802.0,23.1249,23.3024,23.0318,23.2263,13802.0
2020-03-26 11:00:00,27.48,27.58,27.29,27.58,16044.0,23.2348,23.3193,23.0741,23.3193,16044.0
2020-03-26 11:05:00,27.59,27.71,27.5,27.53,30332.0,23.3278,23.4292,23.2517,23.277,30332.0
2020-03-26 11:10:00,27.52,27.67,27.46,27.59,9222.0,23.2686,23.3954,23.2179,23.3278,9222.0
2020-03-26 11:15:00,27.58,27.87,27.58,27.82,32888.0,23.3193,23.5645,23.3193,23.5222,32888.0
2020-03-26 11:20:00,27.82,28.0,27.67,28.0,16177.0,23.5222,23.6744,23.3954,23.6744,16177.0
2020-03-26 11:25:00,28.04,28.31,27.93,28.3,55140.0,23.7083,23.9366,23.6153,23.9281,55140.0
2020-03-26 11:30:00,28.29,28.45,28.2,28.28,19608.0,23.9196,24.0549,23.8435,23.9112,19608.0
2020-03-26 11:35:00,28.3,28.57,28.21,28.48,36323.0,23.9281,24.1564,23.852,24.0803,36323.0
2020-03-26 11:40:00,28.46,28.66,28.32,28.58,21361.0,24.0634,24.2325,23.945,24.1648,21361.0
2020-03-26 11:45:00,28.64,28.65,28.29,28.46,20394.0,24.2156,24.224,23.9196,24.0634,20394.0
2020-03-26 11:50:00,28.44,28.72,28.34,28.72,22920.0,24.0465,24.2832,23.9619,24.2832,22920.0
2020-03-26 11:55:00,28.7,28.7,28.39,28.52,23227.0,24.2663,24.2663,24.0042,24.1141,23227.0
2020-03-26 12:00:00,28.53,28.57,28.3,28.36,17150.0,24.1226,24.1564,23.9281,23.9788,17150.0
2020-03-26 12:05:00,28.35,28.36,28.08,28.33,19407.0,23.9704,23.9788,23.7421,23.9535,19407.0
2020-03-26 12:10:00,28.32,28.32,28.12,28.3,22659.0,23.945,23.945,23.7759,23.9281,22659.0
2020-03-26 12:15:00,28.31,28.4,28.06,28.19,23351.0,23.9366,24.0126,23.7252,23.8351,23351.0
2020-03-26 12:20:00,28.19,28.37,28.15,28.29,63324.0,23.8351,23.9873,23.8013,23.9196,63324.0
2020-03-26 12:25:00,28.29,28.57,28.26,28.5,49085.0,23.9196,24.1564,23.8943,24.0972,49085.0
2020-03-26 12:30:00,28.5,28.52,28.36,28.36,16586.0,24.0972,24.1141,23.9788,23.9788,16586.0
2020-03-26 12:35:00,28.39,28.51,28.27,28.39,36312.0,24.0042,24.1057,23.9027,24.0042,36312.0
2020-03-26 12:40:00,28.36,28.43,28.21,28.43,14317.0,23.9788,24.038,23.852,24.038,14317.0
2020-03-26 12:45:00,28.41,28.41,28.16,28.25,27763.0,24.0211,24.0211,23.8097,23.8858,27763.0
2020-03-26 12:50:00,28.26,28.48,28.24,28.26,23598.0,23.8943,24.0803,23.8774,23.8943,23598.0
2020-03-26 12:55:00,28.23,28.35,28.19,28.32,18573.0,23.8689,23.9704,23.8351,23.945,18573.0
2020-03-26 13:00:00,28.26,28.43,28.25,28.26,20914.0,23.8943,24.038,23.8858,23.8943,20914.0
2020-03-26 13:05:00,28.25,28.38,27.96,28.11,60998.0,23.8858,23.9957,23.6406,23.7674,60998.0
2020-03-26 13:10:00,28.08,28.18,28.01,28.13,19390.0,23.7421,23.8266,23.6829,23.7844,19390.0
2020-03-26 13:15:00,28.11,28.32,28.07,28.07,17469.0,23.7674,23.945,23.7336,23.7336,17469.0
2020-03-26 13:20:00,28.08,28.15,27.94,28.06,23482.0,23.7421,23.8013,23.6237,23.7252,23482.0
2020-03-26 13:25:00,28.05,28.1,27.83,27.93,19566.0,23.7167,23.759,23.5307,23.6153,19566.0
2020-03-26 13:30:00,27.93,28.2,27.81,28.19,45878.0,23.6153,23.8435,23.5138,23.8351,45878.0
2020-03-26 13:35:00,28.15,28.32,28.14,28.24,13860.0,23.8013,23.945,23.7928,23.8774,13860.0
2020-03-26 13:40:00,28.26,28.45,28.2,28.45,10474.0,23.8943,24.0549,23.8435,24.0549,10474.0
2020-03-26 13:45:00,28.43,28.47,28.29,28.42,12200.0,24.038,24.0718,23.9196,24.0296,12200.0
2020-03-26 13:50:00,28.42,28.49,28.34,28.36,14173.0,24.0296,24.0887,23.9619,23.9788,14173.0
2020-03-26 13:55:00,28.35,28.37,28.08,28.19,17873.0,23.9704,23.9873,23.7421,23.8351,17873.0
2020-03-26 14:00:00,28.2,28.25,28.1,28.18,20194.0,23.8435,23.8858,23.759,23.8266,20194.0
2020-03-26 14:05:00,28.17,28.19,27.75,27.77,17528.0,23.8182,23.8351,23.4631,23.48,17528.0
2020-03-26 14:10:00,27.78,27.93,27.73,27.9,28251.0,23.4884,23.6153,23.4462,23.5899,28251.0
2020-03-26 14:15:00,27.9,27.98,27.81,27.81,22689.0,23.5899,23.6575,23.5138,23.5138,22689.0
2020-03-26 14:20:00,27.81,27.99,27.73,27.91,36456.0,23.5138,23.666,23.4462,23.5983,36456.0
2020-03-26 14:25:00,27.93,27.99,27.77,27.97,22221.0,23.6153,23.666,23.48,23.6491,22221.0
2020-03-26 14:30:00,27.95,28.07,27.9,28.01,18040.0,23.6322,23.7336,23.5899,23.6829,18040.0
2020-03-26 14:35:00,28.02,28.15,27.95,28.05,18676.0,23.6914,23.8013,23.6322,23.7167,18676.0
2020-03-26 14:40:00,28.06,28.18,27.91,27.97,18567.0,23.7252,23.8266,23.5983,23.6491,18567.0
2020-03-26 14:45:00,28.01,28.14,27.98,28.09,14271.0,23.6829,23.7928,23.6575,23.7505,14271.0
2020-03-26 14:50:00,28.07,28.32,28.05,28.21,12930.0,23.7336,23.945,23.7167,23.852,12930.0
2020-03-26 14:55:00,28.22,28.29,28.09,28.16,14619.0,23.8605,23.9196,23.7505,23.8097,14619.0
2020-03-26 15:00:00,28.14,28.14,27.97,28.1,21665.0,23.7928,23.7928,23.6491,23.759,21665.0
2020-03-26 15:05:00,28.11,28.14,27.94,28.04,35695.0,23.7674,23.7928,23.6237,23.7083,35695.0
2020-03-26 15:10:00,28.04,28.07,27.85,27.87,31499.0,23.7083,23.7336,23.5476,23.5645,31499.0
2020-03-26 15:15:00,27.88,28.05,27.86,27.96,35616.0,23.573,23.7167,23.5561,23.6406,35616.0
2020-03-26 15:20:00,27.96,28.05,27.9,27.92,49707.0,23.6406,23.7167,23.5899,23.6068,49707.0
2020-03-26 15:25:00,27.92,28.2,27.91,28.12,47498.0,23.6068,23.8435,23.5983,23.7759,47498.0
2020-03-26 15:30:00,28.14,28.33,28.08,28.28,79800.0,23.7928,23.9535,23.7421,23.9112,79800.0
2020-03-26 15:35:00,28.26,28.32,27.78,27.96,61599.0,23.8943,23.945,23.4884,23.6406,61599.0
2020-03-26 15:40:00,27.99,28.08,27.84,27.9,51778.0,23.666,23.7421,23.5392,23.5899,51778.0
2020-03-26 15:45:00,27.9,27.98,27.77,27.91,77478.0,23.5899,23.6575,23.48,23.5983,77478.0
2020-03-26 15:50:00,27.91,28.39,27.91,28.3,122621.0,23.5983,24.0042,23.5983,23.9281,122621.0
2020-03-26 15:55:00,28.24,28.39,28.08,28.18,273314.0,23.8774,24.0042,23.7421,23.8266,273314.0
2020-03-27 09:30:00,26.83,27.73,26.73,27.29,48863.0,22.6852,23.4462,22.6006,23.0741,48863.0
2020-03-27 09:35:00,27.36,27.51,27.14,27.26,63702.0,23.1333,23.2601,22.9473,23.0488,63702.0
2020-03-27 09:40:00,27.19,27.83,27.12,27.65,64313.0,22.9896,23.5307,22.9304,23.3785,64313.0
2020-03-27 09:45:00,27.67,27.99,27.57,27.99,41927.0,23.3954,23.666,23.3109,23.666,41927.0
2020-03-27 09:50:00,27.99,28.12,27.52,27.52,41589.0,23.666,23.7759,23.2686,23.2686,41589.0
2020-03-27 09:55:00,27.54,27.8,27.48,27.6,64292.0,23.2855,23.5053,23.2348,23.3362,64292.0
2020-03-27 10:00:00,27.6,28.0,27.55,27.83,36219.0,23.3362,23.6744,23.294,23.5307,36219.0
2020-03-27 10:05:00,27.83,28.47,27.75,28.47,47478.0,23.5307,24.0718,23.4631,24.0718,47478.0
2020-03-27 10:10:00,28.43,28.43,27.85,28.18,23166.0,24.038,24.038,23.5476,23.8266,23166.0
2020-03-27 10:15:00,28.17,28.21,27.86,28.14,44021.0,23.8182,23.852,23.5561,23.7928,44021.0
2020-03-27 10:20:00,28.11,28.21,27.88,28.08,22205.0,23.7674,23.852,23.573,23.7421,22205.0
2020-03-27 10:25:00,28.05,28.19,27.88,28.09,20726.0,23.7167,23.8351,23.573,23.7505,20726.0
2020-03-27 10:30:00,28.11,28.15,27.88,28.05,37819.0,23.7674,23.8013,23.573,23.7167,37819.0
2020-03-27 10:35:00,28.06,28.08,27.89,28.01,11707.0,23.7252,23.7421,23.5814,23.6829,11707.0
2020-03-27 10:40:00,28.0,28.09,27.9,27.93,17487.0,23.6744,23.7505,23.5899,23.6153,17487.0
2020-03-27 10:45:00,27.92,27.98,27.75,27.75,26033.0,23.6068,23.6575,23.4631,23.4631,26033.0
2020-03-27 10:50:00,27.72,27.88,27.54,27.78,13611.0,23.4377,23.573,23.2855,23.4884,13611.0
2020-03-27 10:55:00,27.82,27.82,27.54,27.58,16917.0,23.5222,23.5222,23.2855,23.3193,16917.0
2020-03-27 11:00:00,27.57,27.8,27.57,27.6,15855.0,23.3109,23.5053,23.3109,23.3362,15855.0
2020-03-27 11:05:00,27.61,27.79,27.47,27.79,10010.0,23.3447,23.4969,23.2263,23.4969,10010.0
2020-03-27 11:10:00,27.77,27.98,27.76,27.94,11188.0,23.48,23.6575,23.4715,23.6237,11188.0
2020-03-27 11:15:00,27.97,28.37,27.97,28.03,15372.0,23.6491,23.9873,23.6491,23.6998,15372.0
2020-03-27 11:20:00,28.05,28.22,27.95,28.04,26170.0,23.7167,23.8605,23.6322,23.7083,26170.0
2020-03-27 11:25:00,28.05,28.29,27.92,28.03,21611.0,23.7167,23.9196,23.6068,23.6998,21611.0
2020-03-27 11:30:00,28.0,28.0,27.78,27.88,14887.0,23.6744,23.6744,23.4884,23.573,14887.0
2020-03-27 11:35:00,27.91,28.27,27.91,28.17,27189.0,23.5983,23.9027,23.5983,23.8182,27189.0
2020-03-27 11:40:00,28.17,28.29,28.08,28.17,18333.0,23.8182,23.9196,23.7421,23.8182,18333.0
2020-03-27 11:45:00,28.19,28.25,28.03,28.18,16057.0,23.8351,23.8858,23.6998,23.8266,16057.0
2020-03-27 11:50:00,28.19,28.27,28.09,28.25,17429.0,23.8351,23.9027,23.7505,23.8858,17429.0
2020-03-27 11:55:00,28.24,28.37,28.13,28.26,46171.0,23.8774,23.9873,23.7844,23.8943,46171.0
2020-03-27 12:00:00,28.25,28.34,28.14,28.2,18485.0,23.8858,23.9619,23.7928,23.8435,18485.0
2020-03-27 12:05:00,28.2,28.31,28.13,28.26,20405.0,23.8435,23.9366,23.7844,23.8943,20405.0
2020-03-27 12:10:00,28.28,28.55,28.26,28.37,24564.0,23.9112,24.1395,23.8943,23.9873,24564.0
2020-03-27 12:15:00,28.44,28.49,28.33,28.44,11160.0,24.0465,24.0887,23.9535,24.0465,11160.0
2020-03-27 12:20:00,28.43,28.54,28.38,28.46,15326.0,24.038,24.131,23.9957,24.0634,15326.0
2020-03-27 12:25:00,28.49,28.55,28.41,28.49,14266.0,24.0887,24.1395,24.0211,24.0887,14266.0
2020-03-27 12:30:00,28.47,28.69,28.43,28.63,32626.0,24.0718,24.2578,24.038,24.2071,32626.0
2020-03-27 12:35:00,28.65,28.79,28.64,28.67,27993.0,24.224,24.3424,24.2156,24.2409,27993.0
2020-03-27 12:40:00,28.66,28.74,28.58,28.72,16007.0,24.2325,24.3001,24.1648,24.2832,16007.0
2020-03-27 12:45:00,28.7,28.84,28.57,28.61,20380.0,24.2663,24.3847,24.1564,24.1902,20380.0
2020-03-27 12:50:00,28.63,28.83,28.58,28.77,6871.0,24.2071,24.3762,24.1648,24.3255,6871.0
2020-03-27 12:55:00,28.77,28.93,28.69,28.9,14950.0,24.3255,24.4608,24.2578,24.4354,14950.0
2020-03-27 13:00:00,28.92,29.13,28.86,29.0,18014.0,24.4523,24.6299,24.4016,24.52,18014.0
2020-03-27 13:05:00,29.01,29.01,28.85,28.89,15471.0,24.5284,24.5284,24.3931,24.427,15471.0
2020-03-27 13:10:00,28.88,29.03,28.88,28.93,23622.0,24.4185,24.5453,24.4185,24.4608,23622.0
2020-03-27 13:15:00,28.93,28.96,28.8,28.82,19093.0,24.4608,24.4861,24.3509,24.3678,19093.0
2020-03-27 13:20:00,28.84,28.97,28.82,28.93,16210.0,24.3847,24.4946,24.3678,24.4608,16210.0
2020-03-27 13:25:00,28.92,29.05,28.85,28.91,29370.0,24.4523,24.5622,24.3931,24.4439,29370.0
2020-03-27 13:30:00,28.96,29.19,28.91,29.15,28935.0,24.4861,24.6806,24.4439,24.6468,28935.0
2020-03-27 13:35:00,29.15,29.55,29.05,29.5,37993.0,24.6468,24.985,24.5622,24.9427,37993.0
2020-03-27 13:40:00,29.5,29.5,29.2,29.36,35971.0,24.9427,24.9427,24.6891,24.8243,35971.0
2020-03-27 13:45:00,29.38,29.48,29.26,29.39,20864.0,24.8413,24.9258,24.7398,24.8497,20864.0
2020-03-27 13:50:00,29.41,29.48,29.27,29.41,33221.0,24.8666,24.9258,24.7482,24.8666,33221.0
2020-03-27 13:55:00,29.41,29.49,29.3,29.3,16029.0,24.8666,24.9343,24.7736,24.7736,16029.0
2020-03-27 14:00:00,29.3,29.3,29.01,29.01,12910.0,24.7736,24.7736,24.5284,24.5284,12910.0
2020-03-27 14:05:00,29.05,29.07,28.97,29.02,14549.0,24.5622,24.5791,24.4946,24.5369,14549.0
2020-03-27 14:10:00,28.99,29.17,28.96,29.17,52735.0,24.5115,24.6637,24.4861,24.6637,52735.0
2020-03-27 14:15:00,29.19,29.34,29.11,29.24,33227.0,24.6806,24.8074,24.613,24.7229,33227.0
2020-03-27 14:20:00,29.26,29.4,29.19,29.31,26276.0,24.7398,24.8582,24.6806,24.7821,26276.0
2020-03-27 14:25:00,29.34,29.48,29.27,29.42,26421.0,24.8074,24.9258,24.7482,24.8751,26421.0
2020-03-27 14:30:00,29.38,29.41,29.3,29.35,37644.0,24.8413,24.8666,24.7736,24.8159,37644.0
2020-03-27 14:35:00,29.35,29.41,29.31,29.35,17609.0,24.8159,24.8666,24.7821,24.8159,17609.0
2020-03-27 14:40:00,29.35,29.46,29.26,29.37,23255.0,24.8159,24.9089,24.7398,24.8328,23255.0
2020-03-27 14:45:00,29.39,29.7,29.36,29.58,49641.0,24.8497,25.1118,24.8243,25.0104,49641.0
2020-03-27 14:50:00,29.58,29.83,29.52,29.78,25776.0,25.0104,25.2217,24.9596,25.1795,25776.0
2020-03-27 14:55:00,29.76,29.97,29.69,29.89,27913.0,25.1625,25.3401,25.1034,25.2725,27913.0
2020-03-27 15:00:00,29.89,30.07,29.73,30.05,36164.0,25.2725,25.4247,25.1372,25.4077,36164.0
2020-03-27 15:05:00,30.04,30.18,29.96,30.11,32417.0,25.3993,25.5177,25.3317,25.4585,32417.0
2020-03-27 15:10:00,30.13,30.33,30.1,30.14,50763.0,25.4754,25.6445,25.45,25.4838,50763.0
2020-03-27 15:15:00,30.14,30.39,30.05,30.37,65999.0,25.4838,25.6952,25.4077,25.6783,65999.0
2020-03-27 15:20:00,30.36,30.36,30.1,30.25,71754.0,25.6699,25.6699,25.45,25.5769,71754.0
2020-03-27 15:25:00,30.25,30.36,30.17,30.17,54505.0,25.5769,25.6699,25.5092,25.5092,54505.0
2020-03-27 15:30:00,30.16,30.21,29.84,30.02,43472.0,25.5008,25.543,25.2302,25.3824,43472.0
2020-03-27 15:35:00,30.01,30.01,29.69,29.82,44347.0,25.3739,25.3739,25.1034,25.2133,44347.0
2020-03-27 15:40:00,29.83,29.84,29.53,29.57,45778.0,25.2217,25.2302,24.9681,25.0019,45778.0
2020-03-27 15:45:00,29.57,29.77,29.49,29.55,58188.0,25.0019,25.171,24.9343,24.985,58188.0
2020-03-27 15:50:00,29.54,29.61,29.27,29.55,102450.0,24.9765,25.0357,24.7482,24.985,102450.0
2020-03-27 15:55:00,29.54,29.84,29.44,29.59,196112.0,24.9765,25.2302,24.892,25.0188,196112.0
2020-03-30 09:30:00,29.65,30.0,29.04,29.09,97699.0,25.0695,25.3655,24.5538,24.5961,97699.0
2020-03-30 09:35:00,29.1,29.2,28.48,28.5,58186.0,24.6045,24.6891,24.0803,24.0972,58186.0
2020-03-30 09:40:00,28.5,28.61,27.82,28.21,57429.0,24.0972,24.1902,23.5222,23.852,57429.0
2020-03-30 09:45:00,28.31,28.94,27.86,28.3,28795.0,23.9366,24.4692,23.5561,23.9281,28795.0
2020-03-30 09:50:00,28.29,28.58,28.06,28.17,25920.0,23.9196,24.1648,23.7252,23.8182,25920.0
2020-03-30 09:55:00,28.1,28.37,28.01,28.09,38391.0,23.759,23.9873,23.6829,23.7505,38391.0
2020-03-30 10:00:00,28.09,28.23,27.86,28.2,58690.0,23.7505,23.8689,23.5561,23.8435,58690.0
2020-03-30 10:05:00,28.15,28.15,27.67,27.84,46955.0,23.8013,23.8013,23.3954,23.5392,46955.0
2020-03-30 10:10:00,27.84,27.94,27.51,27.94,19639.0,23.5392,23.6237,23.2601,23.6237,19639.0
2020-03-30 10:15:00,27.95,27.95,27.72,27.91,23823.0,23.6322,23.6322,23.4377,23.5983,23823.0
2020-03-30 10:20:00,27.92,28.08,27.89,27.89,17204.0,23.6068,23.7421,23.5814,23.5814,17204.0
2020-03-30 10:25:00,27.85,27.91,27.65,27.66,34290.0,23.5476,23.5983,23.3785,23.387,34290.0
2020-03-30 10:30:00,27.69,27.8,27.6,27.75,21543.0,23.4123,23.5053,23.3362,23.4631,21543.0
2020-03-30 10:35:00,27.78,28.01,27.78,27.86,38670.0,23.4884,23.6829,23.4884,23.5561,38670.0
2020-03-30 10:40:00,27.9,28.04,27.78,27.81,33704.0,23.5899,23.7083,23.4884,23.5138,33704.0
2020-03-30 10:45:00,27.79,27.9,27.61,27.81,50805.0,23.4969,23.5899,23.3447,23.5138,50805.0
2020-03-30 10:50:00,27.85,28.02,27.65,27.77,38210.0,23.5476,23.6914,23.3785,23.48,38210.0
2020-03-30 10:55:00,27.82,27.82,27.59,27.6,23432.0,23.5222,23.5222,23.3278,23.3362,23432.0
2020-03-30 11:00:00,27.62,27.71,27.56,27.63,14881.0,23.3531,23.4292,23.3024,23.3616,14881.0
2020-03-30 11:05:00,27.62,27.81,27.57,27.76,24442.0,23.3531,23.5138,23.3109,23.4715,24442.0
2020-03-30 11:10:00,27.71,27.93,27.71,27.91,13844.0,23.4292,23.6153,23.4292,23.5983,13844.0
2020-03-30 11:15:00,27.81,27.98,27.73,27.94,51283.0,23.5138,23.6575,23.4462,23.6237,51283.0
2020-03-30 11:20:00,27.93,28.0,27.84,27.93,14854.0,23.6153,23.6744,23.5392,23.6153,14854.0
2020-03-30 11:25:00,27.91,28.1,27.82,28.07,19693.0,23.5983,23.759,23.5222,23.7336,19693.0
2020-03-30 11:30:00,28.08,28.3,27.99,28.26,20945.0,23.7421,23.9281,23.666,23.8943,20945.0
2020-03-30 11:35:00,28.27,28.31,28.2,28.25,13940.0,23.9027,23.9366,23.8435,23.8858,13940.0
2020-03-30 11:40:00,28.27,28.56,28.25,28.5,22923.0,23.9027,24.1479,23.8858,24.0972,22923.0
2020-03-30 11:45:00,28.49,28.49,28.29,28.31,20544.0,24.0887,24.0887,23.9196,23.9366,20544.0
2020-03-30 11:50:00,28.3,28.38,28.23,28.37,29605.0,23.9281,23.9957,23.8689,23.9873,29605.0
2020-03-30 11:55:00,28.37,28.38,28.16,28.17,15953.0,23.9873,23.9957,23.8097,23.8182,15953.0
2020-03-30 12:00:00,28.15,28.51,28.05,28.49,36761.0,23.8013,24.1057,23.7167,24.0887,36761.0
2020-03-30 12:05:00,28.5,28.63,28.45,28.56,26900.0,24.0972,24.2071,24.0549,24.1479,26900.0
2020-03-30 12:10:00,28.58,28.64,28.5,28.57,18175.0,24.1648,24.2156,24.0972,24.1564,18175.0
2020-03-30 12:15:00,28.56,28.62,28.4,28.62,29403.0,24.1479,24.1987,24.0126,24.1987,29403.0
2020-03-30 12:20:00,28.63,28.77,28.43,28.53,17393.0,24.2071,24.3255,24.038,24.1226,17393.0
2020-03-30 12:25:00,28.51,28.62,28.42,28.53,27507.0,24.1057,24.1987,24.0296,24.1226,27507.0
2020-03-30 12:30:00,28.53,28.61,28.38,28.49,18405.0,24.1226,24.1902,23.9957,24.0887,18405.0
2020-03-30 12:35:00,28.44,28.56,28.41,28.52,13804.0,24.0465,24.1479,24.0211,24.1141,13804.0
2020-03-30 12:40:00,28.51,28.56,28.45,28.54,11500.0,24.1057,24.1479,24.0549,24.131,11500.0
2020-03-30 12:45:00,28.56,28.6,28.45,28.53,11166.0,24.1479,24.1818,24.0549,24.1226,11166.0
2020-03-30 12:50:00,28.55,28.63,28.51,28.57,6676.0,24.1395,24.2071,24.1057,24.1564,6676.0
2020-03-30 12:55:00,28.55,28.58,28.47,28.55,9120.0,24.1395,24.1648,24.0718,24.1395,9120.0
2020-03-30 13:00:00,28.54,28.58,28.43,28.58,11833.0,24.131,24.1648,24.038,24.1648,11833.0
2020-03-30 13:05:00,28.56,28.57,28.48,28.55,11316.0,24.1479,24.1564,24.0803,24.1395,11316.0
2020-03-30 13:10:00,28.57,28.65,28.54,28.62,13849.0,24.1564,24.224,24.131,24.1987,13849.0
2020-03-30 13:15:00,28.64,28.7,28.6,28.63,8555.0,24.2156,24.2663,24.1818,24.2071,8555.0
2020-03-30 13:20:00,28.61,28.77,28.59,28.75,20726.0,24.1902,24.3255,24.1733,24.3086,20726.0
2020-03-30 13:25:00,28.73,28.85,28.7,28.7,12158.0,24.2917,24.3931,24.2663,24.2663,12158.0
2020-03-30 13:30:00,28.75,28.77,28.49,28.61,29215.0,24.3086,24.3255,24.0887,24.1902,29215.0
2020-03-30 13:35:00,28.6,28.64,28.53,28.59,13503.0,24.1818,24.2156,24.1226,24.1733,13503.0
2020-03-30 13:40:00,28.57,28.6,28.44,28.53,24259.0,24.1564,24.1818,24.0465,24.1226,24259.0
2020-03-30 13:45:00,28.54,28.68,28.53,28.65,8439.0,24.131,24.2494,24.1226,24.224,8439.0
2020-03-30 13:50:00,28.65,28.69,28.59,28.68,10038.0,24.224,24.2578,24.1733,24.2494,10038.0
2020-03-30 13:55:00,28.65,28.66,28.49,28.55,17528.0,24.224,24.2325,24.0887,24.1395,17528.0
2020-03-30 14:00:00,28.55,28.8,28.49,28.74,20278.0,24.1395,24.3509,24.0887,24.3001,20278.0
2020-03-30 14:05:00,28.73,28.81,28.53,28.56,32333.0,24.2917,24.3593,24.1226,24.1479,32333.0
2020-03-30 14:10:00,28.56,28.56,28.42,28.51,14916.0,24.1479,24.1479,24.0296,24.1057,14916.0
2020-03-30 14:15:00,28.49,28.49,28.31,28.42,16009.0,24.0887,24.0887,23.9366,24.0296,16009.0
2020-03-30 14:20:00,28.41,28.48,28.36,28.37,20414.0,24.0211,24.0803,23.9788,23.9873,20414.0
2020-03-30 14:25:00,28.37,28.37,28.22,28.35,67769.0,23.9873,23.9873,23.8605,23.9704,67769.0
2020-03-30 14:30:00,28.29,28.55,28.24,28.54,35770.0,23.9196,24.1395,23.8774,24.131,35770.0
2020-03-30 14:35:00,28.55,28.68,28.52,28.61,15284.0,24.1395,24.2494,24.1141,24.1902,15284.0
2020-03-30 14:40:00,28.58,28.77,28.54,28.77,12350.0,24.1648,24.3255,24.131,24.3255,12350.0
2020-03-30 14:45:00,28.77,28.82,28.59,28.64,15383.0,24.3255,24.3678,24.1733,24.2156,15383.0
2020-03-30 14:50:00,28.64,28.72,28.56,28.64,17346.0,24.2156,24.2832,24.1479,24.2156,17346.0
2020-03-30 14:55:00,28.63,28.67,28.53,28.56,12670.0,24.2071,24.2409,24.1226,24.1479,12670.0
2020-03-30 15:00:00,28.57,28.75,28.52,28.71,18525.0,24.1564,24.3086,24.1141,24.2748,18525.0
2020-03-30 15:05:00,28.72,28.75,28.6,28.72,21634.0,24.2832,24.3086,24.1818,24.2832,21634.0
2020-03-30 15:10:00,28.71,28.93,28.67,28.8,33233.0,24.2748,24.4608,24.2409,24.3509,33233.0
2020-03-30 15:15:00,28.79,28.85,28.71,28.78,24490.0,24.3424,24.3931,24.2748,24.3339,24490.0
2020-03-30 15:20:00,28.79,28.89,28.66,28.67,90400.0,24.3424,24.427,24.2325,24.2409,90400.0
2020-03-30 15:25:00,28.69,28.7,28.46,28.66,27727.0,24.2578,24.2663,24.0634,24.2325,27727.0
2020-03-30 15:30:00,28.64,28.75,28.41,28.47,49504.0,24.2156,24.3086,24.0211,24.0718,49504.0
2020-03-30 15:35:00,28.46,28.66,28.35,28.64,42253.0,24.0634,24.2325,23.9704,24.2156,42253.0
2020-03-30 15:40:00,28.65,28.7,28.52,28.53,46535.0,24.224,24.2663,24.1141,24.1226,46535.0
2020-03-30 15:45:00,28.54,28.7,28.53,28.57,61799.0,24.131,24.2663,24.1226,24.1564,61799.0
2020-03-30 15:50:00,28.58,28.74,28.46,28.55,142541.0,24.1648,24.3001,24.0634,24.1395,142541.0
2020-03-30 15:55:00,28.56,28.69,28.35,28.45,238114.0,24.1479,24.2578,23.9704,24.0549,238114.0
2020-03-31 09:30:00,28.63,28.63,27.91,28.17,39768.0,24.2071,24.2071,23.5983,23.8182,39768.0
2020-03-31 09:35:00,28.13,28.19,27.54,27.71,24874.0,23.7844,23.8351,23.2855,23.4292,24874.0
2020-03-31 09:40:00,27.71,27.84,27.64,27.66,20144.0,23.4292,23.5392,23.3701,23.387,20144.0
2020-03-31 09:45:00,27.62,27.72,27.36,27.6,45417.0,23.3531,23.4377,23.1333,23.3362,45417.0
2020-03-31 09:50:00,27.62,27.85,27.58,27.58,17656.0,23.3531,23.5476,23.3193,23.3193,17656.0
2020-03-31 09:55:00,27.61,27.86,27.5,27.5,34054.0,23.3447,23.5561,23.2517,23.2517,34054.0
2020-03-31 10:00:00,27.5,27.68,27.42,27.66,26986.0,23.2517,23.4039,23.184,23.387,26986.0
2020-03-31 10:05:00,27.66,27.78,27.57,27.57,16352.0,23.387,23.4884,23.3109,23.3109,16352.0
2020-03-31 10:10:00,27.6,27.71,27.56,27.71,20035.0,23.3362,23.4292,23.3024,23.4292,20035.0
2020-03-31 10:15:00,27.75,27.98,27.67,27.94,31020.0,23.4631,23.6575,23.3954,23.6237,31020.0
2020-03-31 10:20:00,27.97,28.14,27.97,28.05,32695.0,23.6491,23.7928,23.6491,23.7167,32695.0
2020-03-31 10:25:00,28.03,28.03,27.67,27.72,19334.0,23.6998,23.6998,23.3954,23.4377,19334.0
2020-03-31 10:30:00,27.72,27.72,27.61,27.61,12910.0,23.4377,23.4377,23.3447,23.3447,12910.0
2020-03-31 10:35:00,27.61,27.74,27.57,27.64,17543.0,23.3447,23.4546,23.3109,23.3701,17543.0
2020-03-31 10:40:00,27.66,27.81,27.66,27.71,20861.0,23.387,23.5138,23.387,23.4292,20861.0
2020-03-31 10:45:00,27.69,27.78,27.63,27.65,17393.0,23.4123,23.4884,23.3616,23.3785,17393.0
2020-03-31 10:50:00,27.65,27.78,27.61,27.78,15789.0,23.3785,23.4884,23.3447,23.4884,15789.0
2020-03-31 10:55:00,27.77,27.87,27.77,27.82,13696.0,23.48,23.5645,23.48,23.5222,13696.0
2020-03-31 11:00:00,27.8,27.8,27.75,27.79,11048.0,23.5053,23.5053,23.4631,23.4969,11048.0
2020-03-31 11:05:00,27.81,27.92,27.76,27.91,16346.0,23.5138,23.6068,23.4715,23.5983,16346.0
2020-03-31 11:10:00,27.89,27.9,27.74,27.74,19238.0,23.5814,23.5899,23.4546,23.4546,19238.0
2020-03-31 11:15:00,27.75,27.76,27.65,27.69,16417.0,23.4631,23.4715,23.3785,23.4123,16417.0
2020-03-31 11:20:00,27.69,27.74,27.67,27.71,16255.0,23.4123,23.4546,23.3954,23.4292,16255.0
2020-03-31 11:25:00,27.73,27.86,27.71,27.84,17433.0,23.4462,23.5561,23.4292,23.5392,17433.0
2020-03-31 11:30:00,27.83,27.89,27.78,27.88,10027.0,23.5307,23.5814,23.4884,23.573,10027.0
2020-03-31 11:35:00,27.89,27.89,27.75,27.78,9023.0,23.5814,23.5814,23.4631,23.4884,9023.0
2020-03-31 11:40:00,27.83,27.88,27.81,27.85,13173.0,23.5307,23.573,23.5138,23.5476,13173.0
2020-03-31 11:45:00,27.83,27.85,27.77,27.85,11812.0,23.5307,23.5476,23.48,23.5476,11812.0
2020-03-31 11:50:00,27.84,27.92,27.79,27.79,19255.0,23.5392,23.6068,23.4969,23.4969,19255.0
2020-03-31 11:55:00,27.78,27.83,27.74,27.75,10734.0,23.4884,23.5307,23.4546,23.4631,10734.0
2020-03-31 12:00:00,27.75,27.79,27.67,27.71,17060.0,23.4631,23.4969,23.3954,23.4292,17060.0
2020-03-31 12:05:00,27.72,27.88,27.72,27.8,23332.0,23.4377,23.573,23.4377,23.5053,23332.0
2020-03-31 12:10:00,27.82,27.96,27.8,27.94,8483.0,23.5222,23.6406,23.5053,23.6237,8483.0
2020-03-31 12:15:00,27.95,28.0,27.86,27.86,8754.0,23.6322,23.6744,23.5561,23.5561,8754.0
2020-03-31 12:20:00,27.86,27.86,27.66,27.67,19470.0,23.5561,23.5561,23.387,23.3954,19470.0
2020-03-31 12:25:00,27.68,27.68,27.49,27.6,28580.0,23.4039,23.4039,23.2432,23.3362,28580.0
2020-03-31 12:30:00,27.63,27.66,27.53,27.58,9952.0,23.3616,23.387,23.277,23.3193,9952.0
2020-03-31 12:35:00,27.58,27.6,27.36,27.43,16554.0,23.3193,23.3362,23.1333,23.1925,16554.0
2020-03-31 12:40:00,27.46,27.58,27.46,27.58,5153.0,23.2179,23.3193,23.2179,23.3193,5153.0
2020-03-31 12:45:00,27.57,27.59,27.46,27.55,7649.0,23.3109,23.3278,23.2179,23.294,7649.0
2020-03-31 12:50:00,27.56,27.56,27.47,27.5,7810.0,23.3024,23.3024,23.2263,23.2517,7810.0
2020-03-31 12:55:00,27.47,27.49,27.38,27.42,10218.0,23.2263,23.2432,23.1502,23.184,10218.0
2020-03-31 13:00:00,27.41,27.44,27.33,27.33,13617.0,23.1756,23.201,23.1079,23.1079,13617.0
2020-03-31 13:05:00,27.3,27.39,27.23,27.34,29336.0,23.0826,23.1587,23.0234,23.1164,29336.0
2020-03-31 13:10:00,27.35,27.43,27.34,27.38,14820.0,23.1249,23.1925,23.1164,23.1502,14820.0
2020-03-31 13:15:00,27.38,27.4,27.27,27.28,10456.0,23.1502,23.1671,23.0572,23.0657,10456.0
2020-03-31 13:20:00,27.25,27.27,27.06,27.07,25402.0,23.0403,23.0572,22.8797,22.8881,25402.0
2020-03-31 13:25:00,27.06,27.12,26.97,27.08,17814.0,22.8797,22.9304,22.8036,22.8966,17814.0
2020-03-31 13:30:00,27.09,27.25,26.97,27.25,23139.0,22.905,23.0403,22.8036,23.0403,23139.0
2020-03-31 13:35:00,27.24,27.52,27.22,27.48,22691.0,23.0318,23.2686,23.0149,23.2348,22691.0
2020-03-31 13:40:00,27.47,27.65,27.46,27.65,32641.0,23.2263,23.3785,23.2179,23.3785,32641.0
2020-03-31 13:45:00,27.61,27.7,27.57,27.64,16534.0,23.3447,23.4208,23.3109,23.3701,16534.0
2020-03-31 13:50:00,27.64,27.64,27.38,27.45,13097.0,23.3701,23.3701,23.1502,23.2094,13097.0
2020-03-31 13:55:00,27.43,27.63,27.43,27.62,8181.0,23.1925,23.3616,23.1925,23.3531,8181.0
2020-03-31 14:00:00,27.61,27.62,27.54,27.58,8145.0,23.3447,23.3531,23.2855,23.3193,8145.0
2020-03-31 14:05:00,27.58,27.72,27.54,27.64,14004.0,23.3193,23.4377,23.2855,23.3701,14004.0
2020-03-31 14:10:00,27.66,27.66,27.51,27.51,11173.0,23.387,23.387,23.2601,23.2601,11173.0
2020-03-31 14:15:00,27.51,27.51,27.39,27.47,9644.0,23.2601,23.2601,23.1587,23.2263,9644.0
2020-03-31 14:20:00,27.46,27.5,27.41,27.45,15012.0,23.2179,23.2517,23.1756,23.2094,15012.0
2020-03-31 14:25:00,27.47,27.5,27.42,27.48,6069.0,23.2263,23.2517,23.184,23.2348,6069.0
2020-03-31 14:30:00,27.48,27.61,27.47,27.61,8849.0,23.2348,23.3447,23.2263,23.3447,8849.0
2020-03-31 14:35:00,27.61,27.69,27.56,27.67,8748.0,23.3447,23.4123,23.3024,23.3954,8748.0
2020-03-31 14:40:00,27.66,27.66,27.53,27.55,9819.0,23.387,23.387,23.277,23.294,9819.0
2020-03-31 14:45:00,27.54,27.58,27.44,27.48,11208.0,23.2855,23.3193,23.201,23.2348,11208.0
2020-03-31 14:50:00,27.49,27.62,27.48,27.59,10627.0,23.2432,23.3531,23.2348,23.3278,10627.0
2020-03-31 14:55:00,27.59,27.6,27.49,27.52,11302.0,23.3278,23.3362,23.2432,23.2686,11302.0
2020-03-31 15:00:00,27.53,27.57,27.37,27.41,14116.0,23.277,23.3109,23.1418,23.1756,14116.0
2020-03-31 15:05:00,27.41,27.42,27.26,27.38,13373.0,23.1756,23.184,23.0488,23.1502,13373.0
2020-03-31 15:10:00,27.37,27.37,27.17,27.21,28076.0,23.1418,23.1418,22.9727,23.0065,28076.0
2020-03-31 15:15:00,27.26,27.31,27.12,27.15,48277.0,23.0488,23.091,22.9304,22.9558,48277.0
2020-03-31 15:20:00,27.16,27.16,26.97,27.0,27324.0,22.9642,22.9642,22.8036,22.8289,27324.0
2020-03-31 15:25:00,27.0,27.16,27.0,27.05,14171.0,22.8289,22.9642,22.8289,22.8712,14171.0
2020-03-31 15:30:00,27.07,27.21,27.04,27.14,23362.0,22.8881,23.0065,22.8627,22.9473,23362.0
2020-03-31 15:35:00,27.13,27.23,27.04,27.21,33548.0,22.9388,23.0234,22.8627,23.0065,33548.0
2020-03-31 15:40:00,27.21,27.34,27.2,27.3,26177.0,23.0065,23.1164,22.998,23.0826,26177.0
2020-03-31 15:45:00,27.26,27.36,27.17,27.2,61785.0,23.0488,23.1333,22.9727,22.998,61785.0
2020-03-31 15:50:00,27.21,27.42,27.19,27.32,119605.0,23.0065,23.184,22.9896,23.0995,119605.0
2020-03-31 15:55:00,27.3,27.32,27.14,27.26,231519.0,23.0826,23.0995,22.9473,23.0488,231519.0
2020-04-01 09:30:00,26.33,26.33,25.35,25.66,105547.0,22.2624,22.2624,21.4338,21.6959,105547.0
2020-04-01 09:35:00,25.77,25.98,25.3,25.51,71885.0,21.7889,21.9665,21.3915,21.5691,71885.0
2020-04-01 09:40:00,25.5,25.92,25.36,25.86,40510.0,21.5607,21.9158,21.4423,21.865,40510.0
2020-04-01 09:45:00,25.84,26.02,25.75,26.02,23592.0,21.8481,22.0003,21.772,22.0003,23592.0
2020-04-01 09:50:00,26.0,26.24,25.87,26.17,61213.0,21.9834,22.1863,21.8735,22.1271,61213.0
2020-04-01 09:55:00,26.14,26.21,25.98,26.15,18827.0,22.1018,22.161,21.9665,22.1102,18827.0
2020-04-01 10:00:00,26.1,26.15,25.67,25.77,19805.0,22.068,22.1102,21.7044,21.7889,19805.0
2020-04-01 10:05:00,25.74,25.94,25.73,25.93,25514.0,21.7636,21.9327,21.7551,21.9242,25514.0
2020-04-01 10:10:00,25.94,26.03,25.83,25.95,21343.0,21.9327,22.0088,21.8397,21.9411,21343.0
2020-04-01 10:15:00,25.94,26.15,25.93,25.96,14054.0,21.9327,22.1102,21.9242,21.9496,14054.0
2020-04-01 10:20:00,25.99,26.17,25.79,25.79,17674.0,21.975,22.1271,21.8059,21.8059,17674.0
2020-04-01 10:25:00,25.79,25.84,25.7,25.73,12641.0,21.8059,21.8481,21.7298,21.7551,12641.0
2020-04-01 10:30:00,25.73,25.86,25.64,25.86,40264.0,21.7551,21.865,21.679,21.865,40264.0
2020-04-01 10:35:00,25.82,25.83,25.58,25.62,10685.0,21.8312,21.8397,21.6283,21.6621,10685.0
2020-04-01 10:40:00,25.64,25.73,25.58,25.69,7648.0,21.679,21.7551,21.6283,21.7213,7648.0
2020-04-01 10:45:00,25.67,25.79,25.62,25.77,11333.0,21.7044,21.8059,21.6621,21.7889,11333.0
2020-04-01 10:50:00,25.75,25.78,25.65,25.65,13215.0,21.772,21.7974,21.6875,21.6875,13215.0
2020-04-01 10:55:00,25.65,25.78,25.57,25.78,22028.0,21.6875,21.7974,21.6198,21.7974,22028.0
2020-04-01 11:00:00,25.77,26.01,25.76,26.01,10242.0,21.7889,21.9919,21.7805,21.9919,10242.0
2020-04-01 11:05:00,26.02,26.23,26.0,26.23,14146.0,22.0003,22.1779,21.9834,22.1779,14146.0
2020-04-01 11:10:00,26.25,26.28,26.05,26.1,7561.0,22.1948,22.2202,22.0257,22.068,7561.0
2020-04-01 11:15:00,26.07,26.15,26.04,26.11,13024.0,22.0426,22.1102,22.0172,22.0764,13024.0
2020-04-01 11:20:00,26.13,26.3,26.13,26.26,112033.0,22.0933,22.2371,22.0933,22.2032,112033.0
2020-04-01 11:25:00,26.28,26.28,26.06,26.17,29724.0,22.2202,22.2202,22.0341,22.1271,29724.0
2020-04-01 11:30:00,26.17,26.19,26.01,26.06,129140.0,22.1271,22.1441,21.9919,22.0341,129140.0
2020-04-01 11:35:00,26.06,26.21,26.06,26.07,44706.0,22.0341,22.161,22.0341,22.0426,44706.0
2020-04-01 11:40:00,26.08,26.18,26.03,26.13,136519.0,22.0511,22.1356,22.0088,22.0933,136519.0
2020-04-01 11:45:00,26.16,26.18,26.09,26.1,8418.0,22.1187,22.1356,22.0595,22.068,8418.0
2020-04-01 11:50:00,26.12,26.15,26.03,26.14,14891.0,22.0849,22.1102,22.0088,22.1018,14891.0
2020-04-01 11:55:00,26.14,26.23,26.06,26.2,21752.0,22.1018,22.1779,22.0341,22.1525,21752.0
2020-04-01 12:00:00,26.21,26.28,26.18,26.22,116221.0,22.161,22.2202,22.1356,22.1694,116221.0
2020-04-01 12:05:00,26.21,26.27,26.06,26.06,6061.0,22.161,22.2117,22.0341,22.0341,6061.0
2020-04-01 12:10:00,26.07,26.28,26.07,26.27,11664.0,22.0426,22.2202,22.0426,22.2117,11664.0
2020-04-01 12:15:00,26.28,26.29,26.18,26.18,10020.0,22.2202,22.2286,22.1356,22.1356,10020.0
2020-04-01 12:20:00,26.16,26.23,26.13,26.16,11437.0,22.1187,22.1779,22.0933,22.1187,11437.0
2020-04-01 12:25:00,26.18,26.32,26.18,26.3,23099.0,22.1356,22.254,22.1356,22.2371,23099.0
2020-04-01 12:30:00,26.33,26.43,26.3,26.3,9455.0,22.2624,22.347,22.2371,22.2371,9455.0
2020-04-01 12:35:00,26.32,26.4,26.2,26.21,19085.0,22.254,22.3216,22.1525,22.161,19085.0
2020-04-01 12:40:00,26.25,26.29,26.16,26.16,123684.0,22.1948,22.2286,22.1187,22.1187,123684.0
2020-04-01 12:45:00,26.15,26.33,26.13,26.28,13935.0,22.1102,22.2624,22.0933,22.2202,13935.0
2020-04-01 12:50:00,26.34,26.34,26.2,26.24,14625.0,22.2709,22.2709,22.1525,22.1863,14625.0
2020-04-01 12:55:00,26.24,26.35,26.19,26.33,11007.0,22.1863,22.2793,22.1441,22.2624,11007.0
2020-04-01 13:00:00,26.33,26.4,26.23,26.37,15698.0,22.2624,22.3216,22.1779,22.2963,15698.0
2020-04-01 13:05:00,26.36,26.36,26.25,26.35,23758.0,22.2878,22.2878,22.1948,22.2793,23758.0
2020-04-01 13:10:00,26.33,26.43,26.23,26.26,24397.0,22.2624,22.347,22.1779,22.2032,24397.0
2020-04-01 13:15:00,26.27,26.44,26.23,26.43,20706.0,22.2117,22.3554,22.1779,22.347,20706.0
2020-04-01 13:20:00,26.42,26.53,26.39,26.49,9977.0,22.3385,22.4315,22.3132,22.3977,9977.0
2020-04-01 13:25:00,26.49,26.56,26.43,26.53,20294.0,22.3977,22.4569,22.347,22.4315,20294.0
2020-04-01 13:30:00,26.51,26.51,26.39,26.45,37443.0,22.4146,22.4146,22.3132,22.3639,37443.0
2020-04-01 13:35:00,26.45,26.51,26.41,26.43,17097.0,22.3639,22.4146,22.3301,22.347,17097.0
2020-04-01 13:40:00,26.44,26.48,26.37,26.45,16647.0,22.3554,22.3893,22.2963,22.3639,16647.0
2020-04-01 13:45:00,26.43,26.57,26.35,26.57,12426.0,22.347,22.4654,22.2793,22.4654,12426.0
2020-04-01 13:50:00,26.54,26.65,26.5,26.57,14816.0,22.44,22.533,22.4062,22.4654,14816.0
2020-04-01 13:55:00,26.57,26.69,26.57,26.64,9499.0,22.4654,22.5668,22.4654,22.5245,9499.0
2020-04-01 14:00:00,26.64,26.7,26.58,26.67,11378.0,22.5245,22.5753,22.4738,22.5499,11378.0
2020-04-01 14:05:00,26.65,26.76,26.65,26.65,15194.0,22.533,22.626,22.533,22.533,15194.0
2020-04-01 14:10:00,26.66,26.82,26.66,26.73,94525.0,22.5415,22.6767,22.5415,22.6006,94525.0
2020-04-01 14:15:00,26.73,26.79,26.65,26.65,24366.0,22.6006,22.6514,22.533,22.533,24366.0
2020-04-01 14:20:00,26.68,26.74,26.6,26.62,16868.0,22.5584,22.6091,22.4907,22.5076,16868.0
2020-04-01 14:25:00,26.63,26.7,26.56,26.59,18707.0,22.5161,22.5753,22.4569,22.4823,18707.0
2020-04-01 14:30:00,26.57,26.57,26.43,26.48,14525.0,22.4654,22.4654,22.347,22.3893,14525.0
2020-04-01 14:35:00,26.49,26.64,26.47,26.6,33520.0,22.3977,22.5245,22.3808,22.4907,33520.0
2020-04-01 14:40:00,26.59,26.63,26.48,26.57,21255.0,22.4823,22.5161,22.3893,22.4654,21255.0
2020-04-01 14:45:00,26.56,26.65,26.54,26.62,18950.0,22.4569,22.533,22.44,22.5076,18950.0
2020-04-01 14:50:00,26.62,26.62,26.53,26.54,18962.0,22.5076,22.5076,22.4315,22.44,18962.0
2020-04-01 14:55:00,26.56,26.56,26.45,26.48,23112.0,22.4569,22.4569,22.3639,22.3893,23112.0
2020-04-01 15:00:00,26.49,26.59,26.48,26.54,15445.0,22.3977,22.4823,22.3893,22.44,15445.0
2020-04-01 15:05:00,26.53,26.57,26.43,26.46,26989.0,22.4315,22.4654,22.347,22.3723,26989.0
2020-04-01 15:10:00,26.46,26.58,26.45,26.51,26000.0,22.3723,22.4738,22.3639,22.4146,26000.0
2020-04-01 15:15:00,26.52,26.61,26.5,26.6,26587.0,22.4231,22.4992,22.4062,22.4907,26587.0
2020-04-01 15:20:00,26.58,26.6,26.49,26.53,45372.0,22.4738,22.4907,22.3977,22.4315,45372.0
2020-04-01 15:25:00,26.54,26.64,26.54,26.63,136911.0,22.44,22.5245,22.44,22.5161,136911.0
2020-04-01 15:30:00,26.62,26.7,26.58,26.63,77920.0,22.5076,22.5753,22.4738,22.5161,77920.0
2020-04-01 15:35:00,26.63,26.67,26.47,26.49,97432.0,22.5161,22.5499,22.3808,22.3977,97432.0
2020-04-01 15:40:00,26.49,26.54,26.36,26.44,72583.0,22.3977,22.44,22.2878,22.3554,72583.0
2020-04-01 15:45:00,26.45,26.73,26.45,26.64,79283.0,22.3639,22.6006,22.3639,22.5245,79283.0
2020-04-01 15:50:00,26.66,26.89,26.66,26.89,112433.0,22.5415,22.7359,22.5415,22.7359,112433.0
2020-04-01 15:55:00,26.88,26.97,26.68,26.85,354262.0,22.7275,22.8036,22.5584,22.7021,354262.0
2020-04-02 09:30:00,26.49,26.81,26.07,26.74,54691.0,22.3977,22.6683,22.0426,22.6091,54691.0
2020-04-02 09:35:00,26.77,26.92,26.67,26.8,38544.0,22.6345,22.7613,22.5499,22.6598,38544.0
2020-04-02 09:40:00,26.86,26.96,26.48,26.51,33885.0,22.7106,22.7951,22.3893,22.4146,33885.0
2020-04-02 09:45:00,26.51,26.6,26.3,26.41,23200.0,22.4146,22.4907,22.2371,22.3301,23200.0
2020-04-02 09:50:00,26.43,26.71,26.41,26.69,28857.0,22.347,22.5837,22.3301,22.5668,28857.0
2020-04-02 09:55:00,26.69,27.0,26.69,26.96,15485.0,22.5668,22.8289,22.5668,22.7951,15485.0
2020-04-02 10:00:00,26.93,27.19,26.82,27.13,209005.0,22.7697,22.9896,22.6767,22.9388,209005.0
2020-04-02 10:05:00,27.11,27.15,26.89,27.07,23970.0,22.9219,22.9558,22.7359,22.8881,23970.0
2020-04-02 10:10:00,27.11,27.12,26.93,27.08,45199.0,22.9219,22.9304,22.7697,22.8966,45199.0
2020-04-02 10:15:00,27.09,27.33,27.05,27.33,98560.0,22.905,23.1079,22.8712,23.1079,98560.0
2020-04-02 10:20:00,27.32,27.39,27.24,27.27,33413.0,23.0995,23.1587,23.0318,23.0572,33413.0
2020-04-02 10:25:00,27.26,27.41,27.12,27.38,24666.0,23.0488,23.1756,22.9304,23.1502,24666.0
2020-04-02 10:30:00,27.38,27.58,27.26,27.41,27797.0,23.1502,23.3193,23.0488,23.1756,27797.0
2020-04-02 10:35:00,27.45,27.91,27.45,27.74,41862.0,23.2094,23.5983,23.2094,23.4546,41862.0
2020-04-02 10:40:00,27.74,27.75,27.38,27.38,24278.0,23.4546,23.4631,23.1502,23.1502,24278.0
2020-04-02 10:45:00,27.39,27.5,27.12,27.17,25323.0,23.1587,23.2517,22.9304,22.9727,25323.0
2020-04-02 10:50:00,27.15,27.23,27.05,27.11,28338.0,22.9558,23.0234,22.8712,22.9219,28338.0
2020-04-02 10:55:00,27.13,27.31,27.12,27.25,19811.0,22.9388,23.091,22.9304,23.0403,19811.0
2020-04-02 11:00:00,27.26,27.36,27.19,27.28,39121.0,23.0488,23.1333,22.9896,23.0657,39121.0
2020-04-02 11:05:00,27.32,27.36,27.2,27.3,28695.0,23.0995,23.1333,22.998,23.0826,28695.0
2020-04-02 11:10:00,27.32,27.37,27.24,27.29,49668.0,23.0995,23.1418,23.0318,23.0741,49668.0
2020-04-02 11:15:00,27.32,27.49,27.32,27.45,112789.0,23.0995,23.2432,23.0995,23.2094,112789.0
2020-04-02 11:20:00,27.43,27.46,27.33,27.37,38007.0,23.1925,23.2179,23.1079,23.1418,38007.0
2020-04-02 11:25:00,27.35,27.38,27.14,27.32,35835.0,23.1249,23.1502,22.9473,23.0995,35835.0
2020-04-02 11:30:00,27.32,27.51,27.32,27.38,31498.0,23.0995,23.2601,23.0995,23.1502,31498.0
2020-04-02 11:35:00,27.4,27.47,27.17,27.29,24497.0,23.1671,23.2263,22.9727,23.0741,24497.0
2020-04-02 11:40:00,27.34,27.51,27.33,27.41,96851.0,23.1164,23.2601,23.1079,23.1756,96851.0
2020-04-02 11:45:00,27.39,27.54,27.37,27.54,33532.0,23.1587,23.2855,23.1418,23.2855,33532.0
2020-04-02 11:50:00,27.53,27.56,27.42,27.42,18814.0,23.277,23.3024,23.184,23.184,18814.0
2020-04-02 11:55:00,27.41,27.48,27.11,27.12,29744.0,23.1756,23.2348,22.9219,22.9304,29744.0
2020-04-02 12:00:00,27.13,27.2,27.01,27.11,44377.0,22.9388,22.998,22.8374,22.9219,44377.0
2020-04-02 12:05:00,27.08,27.26,27.07,27.14,15838.0,22.8966,23.0488,22.8881,22.9473,15838.0
2020-04-02 12:10:00,27.12,27.38,27.12,27.35,28437.0,22.9304,23.1502,22.9304,23.1249,28437.0
2020-04-02 12:15:00,27.34,27.41,27.31,27.31,81991.0,23.1164,23.1756,23.091,23.091,81991.0
2020-04-02 12:20:00,27.31,27.32,27.14,27.14,13506.0,23.091,23.0995,22.9473,22.9473,13506.0
2020-04-02 12:25:00,27.16,27.2,27.04,27.07,19521.0,22.9642,22.998,22.8627,22.8881,19521.0
2020-04-02 12:30:00,27.08,27.1,26.93,26.96,14120.0,22.8966,22.9135,22.7697,22.7951,14120.0
2020-04-02 12:35:00,26.96,27.1,26.96,27.05,86511.0,22.7951,22.9135,22.7951,22.8712,86511.0
2020-04-02 12:40:00,27.04,27.15,26.97,27.11,28316.0,22.8627,22.9558,22.8036,22.9219,28316.0
2020-04-02 12:45:00,27.12,27.29,27.11,27.29,31030.0,22.9304,23.0741,22.9219,23.0741,31030.0
2020-04-02 12:50:00,27.3,27.43,27.28,27.39,22104.0,23.0826,23.1925,23.0657,23.1587,22104.0
2020-04-02 12:55:00,27.38,27.43,27.23,27.25,37793.0,23.1502,23.1925,23.0234,23.0403,37793.0
2020-04-02 13:00:00,27.26,27.3,27.14,27.15,27623.0,23.0488,23.0826,22.9473,22.9558,27623.0
2020-04-02 13:05:00,27.17,27.18,27.04,27.04,28438.0,22.9727,22.9811,22.8627,22.8627,28438.0
2020-04-02 13:10:00,27.04,27.05,26.83,26.9,25928.0,22.8627,22.8712,22.6852,22.7444,25928.0
2020-04-02 13:15:00,26.89,26.94,26.83,26.85,31697.0,22.7359,22.7782,22.6852,22.7021,31697.0
2020-04-02 13:20:00,26.83,26.88,26.8,26.84,20639.0,22.6852,22.7275,22.6598,22.6936,20639.0
2020-04-02 13:25:00,26.85,26.86,26.65,26.69,38373.0,22.7021,22.7106,22.533,22.5668,38373.0
2020-04-02 13:30:00,26.69,26.93,26.69,26.88,31454.0,22.5668,22.7697,22.5668,22.7275,31454.0
2020-04-02 13:35:00,26.88,26.93,26.79,26.89,34427.0,22.7275,22.7697,22.6514,22.7359,34427.0
2020-04-02 13:40:00,26.87,27.02,26.87,27.02,27600.0,22.719,22.8458,22.719,22.8458,27600.0
2020-04-02 13:45:00,27.0,27.02,26.9,26.96,40057.0,22.8289,22.8458,22.7444,22.7951,40057.0
2020-04-02 13:50:00,26.97,27.07,26.93,27.06,65164.0,22.8036,22.8881,22.7697,22.8797,65164.0
2020-04-02 13:55:00,27.05,27.05,26.93,26.95,54964.0,22.8712,22.8712,22.7697,22.7867,54964.0
2020-04-02 14:00:00,26.95,26.96,26.81,26.85,75032.0,22.7867,22.7951,22.6683,22.7021,75032.0
2020-04-02 14:05:00,26.84,26.94,26.79,26.79,50202.0,22.6936,22.7782,22.6514,22.6514,50202.0
2020-04-02 14:10:00,26.81,26.95,26.72,26.94,43099.0,22.6683,22.7867,22.5922,22.7782,43099.0
2020-04-02 14:15:00,26.94,26.96,26.76,26.76,23679.0,22.7782,22.7951,22.626,22.626,23679.0
2020-04-02 14:20:00,26.75,26.92,26.73,26.85,23748.0,22.6175,22.7613,22.6006,22.7021,23748.0
2020-04-02 14:25:00,26.86,27.1,26.84,27.08,35484.0,22.7106,22.9135,22.6936,22.8966,35484.0
2020-04-02 14:30:00,27.08,27.14,26.96,27.06,54573.0,22.8966,22.9473,22.7951,22.8797,54573.0
2020-04-02 14:35:00,27.09,27.18,27.07,27.14,91303.0,22.905,22.9811,22.8881,22.9473,91303.0
2020-04-02 14:40:00,27.14,27.2,27.12,27.14,41154.0,22.9473,22.998,22.9304,22.9473,41154.0
2020-04-02 14:45:00,27.13,27.16,27.02,27.03,25078.0,22.9388,22.9642,22.8458,22.8543,25078.0
2020-04-02 14:50:00,27.03,27.25,27.02,27.16,33727.0,22.8543,23.0403,22.8458,22.9642,33727.0
2020-04-02 14:55:00,27.14,27.29,27.11,27.26,33016.0,22.9473,23.0741,22.9219,23.0488,33016.0
2020-04-02 15:00:00,27.26,27.32,27.18,27.25,25089.0,23.0488,23.0995,22.9811,23.0403,25089.0
2020-04-02 15:05:00,27.25,27.25,27.1,27.17,23435.0,23.0403,23.0403,22.9135,22.9727,23435.0
2020-04-02 15:10:00,27.17,27.23,27.08,27.23,48817.0,22.9727,23.0234,22.8966,23.0234,48817.0
2020-04-02 15:15:00,27.22,27.36,27.2,27.35,64169.0,23.0149,23.1333,22.998,23.1249,64169.0
2020-04-02 15:20:00,27.35,27.43,27.33,27.35,62591.0,23.1249,23.1925,23.1079,23.1249,62591.0
2020-04-02 15:25:00,27.36,27.41,27.24,27.31,41515.0,23.1333,23.1756,23.0318,23.091,41515.0
2020-04-02 15:30:00,27.3,27.37,27.09,27.12,50212.0,23.0826,23.1418,22.905,22.9304,50212.0
2020-04-02 15:35:00,27.13,27.23,27.09,27.18,81230.0,22.9388,23.0234,22.905,22.9811,81230.0
2020-04-02 15:40:00,27.19,27.45,27.16,27.45,66287.0,22.9896,23.2094,22.9642,23.2094,66287.0
2020-04-02 15:45:00,27.45,27.53,27.32,27.42,87875.0,23.2094,23.277,23.0995,23.184,87875.0
2020-04-02 15:50:00,27.43,27.86,27.43,27.75,166170.0,23.1925,23.5561,23.1925,23.4631,166170.0
2020-04-02 15:55:00,27.75,28.03,27.65,27.8,430421.0,23.4631,23.6998,23.3785,23.5053,430421.0
2020-04-03 09:30:00,27.58,27.75,27.3,27.7,68847.0,23.3193,23.4631,23.0826,23.4208,68847.0
2020-04-03 09:35:00,27.65,27.8,27.61,27.77,18675.0,23.3785,23.5053,23.3447,23.48,18675.0
2020-04-03 09:40:00,27.75,28.01,27.72,27.72,22748.0,23.4631,23.6829,23.4377,23.4377,22748.0
2020-04-03 09:45:00,27.74,27.85,27.56,27.68,23244.0,23.4546,23.5476,23.3024,23.4039,23244.0
2020-04-03 09:50:00,27.71,27.75,27.5,27.7,67400.0,23.4292,23.4631,23.2517,23.4208,67400.0
2020-04-03 09:55:00,27.7,27.99,27.7,27.84,100301.0,23.4208,23.666,23.4208,23.5392,100301.0
2020-04-03 10:00:00,27.84,28.08,27.82,27.87,52468.0,23.5392,23.7421,23.5222,23.5645,52468.0
2020-04-03 10:05:00,27.88,28.12,27.84,28.09,16384.0,23.573,23.7759,23.5392,23.7505,16384.0
2020-04-03 10:10:00,28.06,28.11,27.95,27.96,26663.0,23.7252,23.7674,23.6322,23.6406,26663.0
2020-04-03 10:15:00,27.95,27.96,27.81,27.82,141107.0,23.6322,23.6406,23.5138,23.5222,141107.0
2020-04-03 10:20:00,27.81,27.89,27.71,27.83,23298.0,23.5138,23.5814,23.4292,23.5307,23298.0
2020-04-03 10:25:00,27.87,27.88,27.63,27.69,18867.0,23.5645,23.573,23.3616,23.4123,18867.0
2020-04-03 10:30:00,27.7,27.73,27.57,27.63,20735.0,23.4208,23.4462,23.3109,23.3616,20735.0
2020-04-03 10:35:00,27.6,27.74,27.54,27.58,15377.0,23.3362,23.4546,23.2855,23.3193,15377.0
2020-04-03 10:40:00,27.61,27.77,27.58,27.73,67529.0,23.3447,23.48,23.3193,23.4462,67529.0
2020-04-03 10:45:00,27.72,27.74,27.61,27.64,13997.0,23.4377,23.4546,23.3447,23.3701,13997.0
2020-04-03 10:50:00,27.65,27.72,27.53,27.53,11100.0,23.3785,23.4377,23.277,23.277,11100.0
2020-04-03 10:55:00,27.56,27.79,27.53,27.62,98290.0,23.3024,23.4969,23.277,23.3531,98290.0
2020-04-03 11:00:00,27.62,27.63,27.48,27.49,21232.0,23.3531,23.3616,23.2348,23.2432,21232.0
2020-04-03 11:05:00,27.47,27.63,27.44,27.58,26815.0,23.2263,23.3616,23.201,23.3193,26815.0
2020-04-03 11:10:00,27.57,27.57,27.29,27.3,33420.0,23.3109,23.3109,23.0741,23.0826,33420.0
2020-04-03 11:15:00,27.3,27.53,27.28,27.45,16392.0,23.0826,23.277,23.0657,23.2094,16392.0
2020-04-03 11:20:00,27.48,27.53,27.29,27.33,19220.0,23.2348,23.277,23.0741,23.1079,19220.0
2020-04-03 11:25:00,27.31,27.35,27.26,27.32,46124.0,23.091,23.1249,23.0488,23.0995,46124.0
2020-04-03 11:30:00,27.29,27.34,27.19,27.29,41746.0,23.0741,23.1164,22.9896,23.0741,41746.0
2020-04-03 11:35:00,27.28,27.28,27.09,27.19,24822.0,23.0657,23.0657,22.905,22.9896,24822.0
2020-04-03 11:40:00,27.2,27.2,27.04,27.07,11810.0,22.998,22.998,22.8627,22.8881,11810.0
2020-04-03 11:45:00,27.03,27.04,26.87,26.91,23567.0,22.8543,22.8627,22.719,22.7528,23567.0
2020-04-03 11:50:00,26.9,26.91,26.84,26.91,10453.0,22.7444,22.7528,22.6936,22.7528,10453.0
2020-04-03 11:55:00,26.89,26.98,26.89,26.96,12808.0,22.7359,22.812,22.7359,22.7951,12808.0
2020-04-03 12:00:00,26.96,27.0,26.79,26.92,17465.0,22.7951,22.8289,22.6514,22.7613,17465.0
2020-04-03 12:05:00,26.9,26.91,26.77,26.89,18729.0,22.7444,22.7528,22.6345,22.7359,18729.0
2020-04-03 12:10:00,26.87,26.9,26.67,26.67,21122.0,22.719,22.7444,22.5499,22.5499,21122.0
2020-04-03 12:15:00,26.68,26.73,26.5,26.54,31984.0,22.5584,22.6006,22.4062,22.44,31984.0
2020-04-03 12:20:00,26.55,26.7,26.5,26.57,41753.0,22.4484,22.5753,22.4062,22.4654,41753.0
2020-04-03 12:25:00,26.55,26.67,26.52,26.67,20994.0,22.4484,22.5499,22.4231,22.5499,20994.0
2020-04-03 12:30:00,26.64,26.71,26.46,26.47,31830.0,22.5245,22.5837,22.3723,22.3808,31830.0
2020-04-03 12:35:00,26.45,26.59,26.44,26.59,16892.0,22.3639,22.4823,22.3554,22.4823,16892.0
2020-04-03 12:40:00,26.58,26.6,26.43,26.51,18217.0,22.4738,22.4907,22.347,22.4146,18217.0
2020-04-03 12:45:00,26.51,26.51,26.17,26.18,8896.0,22.4146,22.4146,22.1271,22.1356,8896.0
2020-04-03 12:50:00,26.19,26.32,26.1,26.18,20618.0,22.1441,22.254,22.068,22.1356,20618.0
2020-04-03 12:55:00,26.16,26.28,26.15,26.25,12331.0,22.1187,22.2202,22.1102,22.1948,12331.0
2020-04-03 13:00:00,26.25,26.44,26.24,26.44,12632.0,22.1948,22.3554,22.1863,22.3554,12632.0
2020-04-03 13:05:00,26.46,26.5,26.31,26.36,20973.0,22.3723,22.4062,22.2455,22.2878,20973.0
2020-04-03 13:10:00,26.36,26.36,26.17,26.22,12415.0,22.2878,22.2878,22.1271,22.1694,12415.0
2020-04-03 13:15:00,26.22,26.39,26.22,26.35,20354.0,22.1694,22.3132,22.1694,22.2793,20354.0
2020-04-03 13:20:00,26.37,26.4,26.17,26.17,13617.0,22.2963,22.3216,22.1271,22.1271,13617.0
2020-04-03 13:25:00,26.17,26.2,26.08,26.19,11498.0,22.1271,22.1525,22.0511,22.1441,11498.0
2020-04-03 13:30:00,26.18,26.19,26.09,26.14,9263.0,22.1356,22.1441,22.0595,22.1018,9263.0
2020-04-03 13:35:00,26.15,26.25,26.12,26.22,13596.0,22.1102,22.1948,22.0849,22.1694,13596.0
2020-04-03 13:40:00,26.2,26.2,26.02,26.12,23688.0,22.1525,22.1525,22.0003,22.0849,23688.0
2020-04-03 13:45:00,26.13,26.24,26.13,26.16,14083.0,22.0933,22.1863,22.0933,22.1187,14083.0
2020-04-03 13:50:00,26.19,26.23,26.11,26.19,14290.0,22.1441,22.1779,22.0764,22.1441,14290.0
2020-04-03 13:55:00,26.18,26.18,26.08,26.14,11801.0,22.1356,22.1356,22.0511,22.1018,11801.0
2020-04-03 14:00:00,26.15,26.22,26.07,26.12,10124.0,22.1102,22.1694,22.0426,22.0849,10124.0
2020-04-03 14:05:00,26.12,26.14,26.05,26.08,10471.0,22.0849,22.1018,22.0257,22.0511,10471.0
2020-04-03 14:10:00,26.1,26.11,25.98,26.05,14259.0,22.068,22.0764,21.9665,22.0257,14259.0
2020-04-03 14:15:00,26.07,26.07,25.97,26.02,15777.0,22.0426,22.0426,21.958,22.0003,15777.0
2020-04-03 14:20:00,26.04,26.2,26.04,26.13,15562.0,22.0172,22.1525,22.0172,22.0933,15562.0
2020-04-03 14:25:00,26.12,26.39,26.12,26.39,13478.0,22.0849,22.3132,22.0849,22.3132,13478.0
2020-04-03 14:30:00,26.37,26.37,26.22,26.36,24948.0,22.2963,22.2963,22.1694,22.2878,24948.0
2020-04-03 14:35:00,26.36,26.36,26.23,26.23,14896.0,22.2878,22.2878,22.1779,22.1779,14896.0
2020-04-03 14:40:00,26.26,26.31,26.12,26.13,12814.0,22.2032,22.2455,22.0849,22.0933,12814.0
2020-04-03 14:45:00,26.12,26.21,26.11,26.15,18465.0,22.0849,22.161,22.0764,22.1102,18465.0
2020-04-03 14:50:00,26.17,26.38,26.17,26.27,16128.0,22.1271,22.3047,22.1271,22.2117,16128.0
2020-04-03 14:55:00,26.3,26.43,26.29,26.43,28283.0,22.2371,22.347,22.2286,22.347,28283.0
2020-04-03 15:00:00,26.43,26.47,26.31,26.32,50073.0,22.347,22.3808,22.2455,22.254,50073.0
2020-04-03 15:05:00,26.32,26.32,26.1,26.1,30145.0,22.254,22.254,22.068,22.068,30145.0
2020-04-03 15:10:00,26.1,26.25,26.02,26.21,40850.0,22.068,22.1948,22.0003,22.161,40850.0
2020-04-03 15:15:00,26.2,26.5,26.18,26.43,101496.0,22.1525,22.4062,22.1356,22.347,101496.0
2020-04-03 15:20:00,26.43,26.45,26.28,26.3,35431.0,22.347,22.3639,22.2202,22.2371,35431.0
2020-04-03 15:25:00,26.29,26.45,26.27,26.45,28218.0,22.2286,22.3639,22.2117,22.3639,28218.0
2020-04-03 15:30:00,26.45,26.47,26.2,26.23,38755.0,22.3639,22.3808,22.1525,22.1779,38755.0
2020-04-03 15:35:00,26.22,26.33,26.16,26.26,100728.0,22.1694,22.2624,22.1187,22.2032,100728.0
2020-04-03 15:40:00,26.27,26.29,26.13,26.15,56982.0,22.2117,22.2286,22.0933,22.1102,56982.0
2020-04-03 15:45:00,26.16,26.39,26.15,26.29,68566.0,22.1187,22.3132,22.1102,22.2286,68566.0
2020-04-03 15:50:00,26.3,26.42,25.97,26.21,372248.0,22.2371,22.3385,21.958,22.161,372248.0
2020-04-03 15:55:00,26.23,26.29,25.91,26.22,514779.0,22.1779,22.2286,21.9073,22.1694,514779.0
2020-04-06 09:30:00,27.62,27.79,27.0,27.01,49566.0,23.3531,23.4969,22.8289,22.8374,49566.0
2020-04-06 09:35:00,27.01,27.32,27.0,27.26,11578.0,22.8374,23.0995,22.8289,23.0488,11578.0
2020-04-06 09:40:00,27.37,27.54,27.27,27.45,20164.0,23.1418,23.2855,23.0572,23.2094,20164.0
2020-04-06 09:45:00,27.46,27.64,27.41,27.47,31188.0,23.2179,23.3701,23.1756,23.2263,31188.0
2020-04-06 09:50:00,27.49,27.72,27.49,27.61,22636.0,23.2432,23.4377,23.2432,23.3447,22636.0
2020-04-06 09:55:00,27.57,27.67,27.5,27.64,20600.0,23.3109,23.3954,23.2517,23.3701,20600.0
2020-04-06 10:00:00,27.64,27.8,27.53,27.77,29012.0,23.3701,23.5053,23.277,23.48,29012.0
2020-04-06 10:05:00,27.8,27.81,27.68,27.75,31139.0,23.5053,23.5138,23.4039,23.4631,31139.0
2020-04-06 10:10:00,27.74,27.74,27.48,27.51,26872.0,23.4546,23.4546,23.2348,23.2601,26872.0
2020-04-06 10:15:00,27.5,27.56,27.38,27.4,30773.0,23.2517,23.3024,23.1502,23.1671,30773.0
2020-04-06 10:20:00,27.42,27.52,27.31,27.34,24309.0,23.184,23.2686,23.091,23.1164,24309.0
2020-04-06 10:25:00,27.33,27.37,27.03,27.03,15830.0,23.1079,23.1418,22.8543,22.8543,15830.0
2020-04-06 10:30:00,27.04,27.13,26.94,27.13,32404.0,22.8627,22.9388,22.7782,22.9388,32404.0
2020-04-06 10:35:00,27.09,27.12,26.9,26.99,27179.0,22.905,22.9304,22.7444,22.8205,27179.0
2020-04-06 10:40:00,26.99,26.99,26.84,26.85,22754.0,22.8205,22.8205,22.6936,22.7021,22754.0
2020-04-06 10:45:00,26.87,26.88,26.64,26.66,22541.0,22.719,22.7275,22.5245,22.5415,22541.0
2020-04-06 10:50:00,26.64,26.82,26.64,26.82,9033.0,22.5245,22.6767,22.5245,22.6767,9033.0
2020-04-06 10:55:00,26.84,26.9,26.73,26.78,29495.0,22.6936,22.7444,22.6006,22.6429,29495.0
2020-04-06 11:00:00,26.82,26.84,26.74,26.78,18430.0,22.6767,22.6936,22.6091,22.6429,18430.0
2020-04-06 11:05:00,26.78,26.8,26.6,26.63,15330.0,22.6429,22.6598,22.4907,22.5161,15330.0
2020-04-06 11:10:00,26.64,26.64,26.5,26.51,13830.0,22.5245,22.5245,22.4062,22.4146,13830.0
2020-04-06 11:15:00,26.53,26.57,26.4,26.41,15556.0,22.4315,22.4654,22.3216,22.3301,15556.0
2020-04-06 11:20:00,26.42,26.51,26.42,26.44,12850.0,22.3385,22.4146,22.3385,22.3554,12850.0
2020-04-06 11:25:00,26.44,26.55,26.44,26.55,37116.0,22.3554,22.4484,22.3554,22.4484,37116.0
2020-04-06 11:30:00,26.56,26.7,26.51,26.58,38075.0,22.4569,22.5753,22.4146,22.4738,38075.0
2020-04-06 11:35:00,26.59,26.69,26.55,26.65,18015.0,22.4823,22.5668,22.4484,22.533,18015.0
2020-04-06 11:40:00,26.65,26.8,26.62,26.77,11166.0,22.533,22.6598,22.5076,22.6345,11166.0
2020-04-06 11:45:00,26.77,26.85,26.71,26.83,15987.0,22.6345,22.7021,22.5837,22.6852,15987.0
2020-04-06 11:50:00,26.85,26.9,26.83,26.9,38400.0,22.7021,22.7444,22.6852,22.7444,38400.0
2020-04-06 11:55:00,26.91,26.91,26.76,26.76,40984.0,22.7528,22.7528,22.626,22.626,40984.0
2020-04-06 12:00:00,26.76,26.78,26.69,26.73,18097.0,22.626,22.6429,22.5668,22.6006,18097.0
2020-04-06 12:05:00,26.73,26.75,26.68,26.74,14460.0,22.6006,22.6175,22.5584,22.6091,14460.0
2020-04-06 12:10:00,26.75,26.86,26.72,26.86,12610.0,22.6175,22.7106,22.5922,22.7106,12610.0
2020-04-06 12:15:00,26.85,26.88,26.79,26.86,13656.0,22.7021,22.7275,22.6514,22.7106,13656.0
2020-04-06 12:20:00,26.86,26.98,26.83,26.95,32879.0,22.7106,22.812,22.6852,22.7867,32879.0
2020-04-06 12:25:00,26.95,26.97,26.86,26.89,15237.0,22.7867,22.8036,22.7106,22.7359,15237.0
2020-04-06 12:30:00,26.89,26.96,26.84,26.96,44823.0,22.7359,22.7951,22.6936,22.7951,44823.0
2020-04-06 12:35:00,26.97,27.03,26.96,26.97,21351.0,22.8036,22.8543,22.7951,22.8036,21351.0
2020-04-06 12:40:00,26.98,26.99,26.89,26.91,5967.0,22.812,22.8205,22.7359,22.7528,5967.0
2020-04-06 12:45:00,26.91,26.92,26.84,26.89,10034.0,22.7528,22.7613,22.6936,22.7359,10034.0
2020-04-06 12:50:00,26.84,26.88,26.78,26.84,6873.0,22.6936,22.7275,22.6429,22.6936,6873.0
2020-04-06 12:55:00,26.83,26.9,26.82,26.9,4780.0,22.6852,22.7444,22.6767,22.7444,4780.0
2020-04-06 13:00:00,26.89,26.91,26.86,26.88,11705.0,22.7359,22.7528,22.7106,22.7275,11705.0
2020-04-06 13:05:00,26.89,26.97,26.88,26.95,14691.0,22.7359,22.8036,22.7275,22.7867,14691.0
2020-04-06 13:10:00,26.94,26.96,26.89,26.91,21144.0,22.7782,22.7951,22.7359,22.7528,21144.0
2020-04-06 13:15:00,26.91,26.94,26.89,26.89,9272.0,22.7528,22.7782,22.7359,22.7359,9272.0
2020-04-06 13:20:00,26.89,26.95,26.84,26.93,9825.0,22.7359,22.7867,22.6936,22.7697,9825.0
2020-04-06 13:25:00,26.96,27.04,26.95,27.04,10441.0,22.7951,22.8627,22.7867,22.8627,10441.0
2020-04-06 13:30:00,27.03,27.1,26.97,27.0,37407.0,22.8543,22.9135,22.8036,22.8289,37407.0
2020-04-06 13:35:00,27.01,27.07,26.99,27.02,23592.0,22.8374,22.8881,22.8205,22.8458,23592.0
2020-04-06 13:40:00,27.01,27.11,26.98,27.09,10693.0,22.8374,22.9219,22.812,22.905,10693.0
2020-04-06 13:45:00,27.09,27.21,27.05,27.19,22456.0,22.905,23.0065,22.8712,22.9896,22456.0
2020-04-06 13:50:00,27.19,27.26,27.17,27.24,10318.0,22.9896,23.0488,22.9727,23.0318,10318.0
2020-04-06 13:55:00,27.25,27.26,27.03,27.03,16438.0,23.0403,23.0488,22.8543,22.8543,16438.0
2020-04-06 14:00:00,27.02,27.02,26.9,26.95,17416.0,22.8458,22.8458,22.7444,22.7867,17416.0
2020-04-06 14:05:00,26.95,27.03,26.91,26.93,27176.0,22.7867,22.8543,22.7528,22.7697,27176.0
2020-04-06 14:10:00,26.92,26.93,26.81,26.84,15017.0,22.7613,22.7697,22.6683,22.6936,15017.0
2020-04-06 14:15:00,26.85,26.88,26.8,26.87,10459.0,22.7021,22.7275,22.6598,22.719,10459.0
2020-04-06 14:20:00,26.86,26.97,26.86,26.94,17474.0,22.7106,22.8036,22.7106,22.7782,17474.0
2020-04-06 14:25:00,26.94,26.99,26.93,26.98,19440.0,22.7782,22.8205,22.7697,22.812,19440.0
2020-04-06 14:30:00,26.97,27.0,26.9,26.96,25220.0,22.8036,22.8289,22.7444,22.7951,25220.0
2020-04-06 14:35:00,26.98,27.15,26.98,27.09,12114.0,22.812,22.9558,22.812,22.905,12114.0
2020-04-06 14:40:00,27.09,27.12,27.04,27.12,12923.0,22.905,22.9304,22.8627,22.9304,12923.0
2020-04-06 14:45:00,27.11,27.19,27.09,27.17,11575.0,22.9219,22.9896,22.905,22.9727,11575.0
2020-04-06 14:50:00,27.17,27.18,27.1,27.1,14343.0,22.9727,22.9811,22.9135,22.9135,14343.0
2020-04-06 14:55:00,27.11,27.14,27.08,27.08,19436.0,22.9219,22.9473,22.8966,22.8966,19436.0
2020-04-06 15:00:00,27.08,27.1,26.97,27.08,17386.0,22.8966,22.9135,22.8036,22.8966,17386.0
2020-04-06 15:05:00,27.08,27.13,27.05,27.11,24730.0,22.8966,22.9388,22.8712,22.9219,24730.0
2020-04-06 15:10:00,27.11,27.11,26.95,27.0,19626.0,22.9219,22.9219,22.7867,22.8289,19626.0
2020-04-06 15:15:00,27.0,27.02,26.82,26.83,28042.0,22.8289,22.8458,22.6767,22.6852,28042.0
2020-04-06 15:20:00,26.82,26.99,26.81,26.99,33559.0,22.6767,22.8205,22.6683,22.8205,33559.0
2020-04-06 15:25:00,26.98,27.01,26.93,27.0,29039.0,22.812,22.8374,22.7697,22.8289,29039.0
2020-04-06 15:30:00,26.99,27.32,26.97,27.2,55991.0,22.8205,23.0995,22.8036,22.998,55991.0
2020-04-06 15:35:00,27.21,27.36,27.17,27.2,72621.0,23.0065,23.1333,22.9727,22.998,72621.0
2020-04-06 15:40:00,27.21,27.28,27.18,27.26,50644.0,23.0065,23.0657,22.9811,23.0488,50644.0
2020-04-06 15:45:00,27.27,27.3,27.1,27.26,60426.0,23.0572,23.0826,22.9135,23.0488,60426.0
2020-04-06 15:50:00,27.29,27.46,27.28,27.39,106843.0,23.0741,23.2179,23.0657,23.1587,106843.0
2020-04-06 15:55:00,27.41,27.49,27.12,27.19,251724.0,23.1756,23.2432,22.9304,22.9896,251724.0
2020-04-07 09:30:00,28.64,29.12,28.43,28.79,76076.0,24.2156,24.6214,24.038,24.3424,76076.0
2020-04-07 09:35:00,28.77,28.77,28.16,28.39,30358.0,24.3255,24.3255,23.8097,24.0042,30358.0
2020-04-07 09:40:00,28.38,28.47,28.25,28.45,16795.0,23.9957,24.0718,23.8858,24.0549,16795.0
2020-04-07 09:45:00,28.52,28.65,28.37,28.37,22973.0,24.1141,24.224,23.9873,23.9873,22973.0
2020-04-07 09:50:00,28.38,28.83,28.31,28.82,11442.0,23.9957,24.3762,23.9366,24.3678,11442.0
2020-04-07 09:55:00,28.9,28.91,28.68,28.91,12732.0,24.4354,24.4439,24.2494,24.4439,12732.0
2020-04-07 10:00:00,28.85,29.04,28.82,28.92,30233.0,24.3931,24.5538,24.3678,24.4523,30233.0
2020-04-07 10:05:00,28.91,28.99,28.64,28.65,16951.0,24.4439,24.5115,24.2156,24.224,16951.0
2020-04-07 10:10:00,28.68,28.81,28.45,28.58,25435.0,24.2494,24.3593,24.0549,24.1648,25435.0
2020-04-07 10:15:00,28.58,28.63,28.36,28.39,16139.0,24.1648,24.2071,23.9788,24.0042,16139.0
2020-04-07 10:20:00,28.42,28.46,28.07,28.07,26897.0,24.0296,24.0634,23.7336,23.7336,26897.0
2020-04-07 10:25:00,28.12,28.37,28.12,28.25,7066.0,23.7759,23.9873,23.7759,23.8858,7066.0
2020-04-07 10:30:00,28.25,28.48,28.22,28.42,31871.0,23.8858,24.0803,23.8605,24.0296,31871.0
2020-04-07 10:35:00,28.42,28.46,28.34,28.44,18165.0,24.0296,24.0634,23.9619,24.0465,18165.0
2020-04-07 10:40:00,28.43,28.43,28.23,28.3,122047.0,24.038,24.038,23.8689,23.9281,122047.0
2020-04-07 10:45:00,28.3,28.38,28.12,28.13,19317.0,23.9281,23.9957,23.7759,23.7844,19317.0
2020-04-07 10:50:00,28.14,28.14,27.9,27.98,21926.0,23.7928,23.7928,23.5899,23.6575,21926.0
2020-04-07 10:55:00,27.99,28.08,27.98,28.03,18303.0,23.666,23.7421,23.6575,23.6998,18303.0
2020-04-07 11:00:00,28.03,28.12,27.96,28.12,16549.0,23.6998,23.7759,23.6406,23.7759,16549.0
2020-04-07 11:05:00,28.15,28.32,28.12,28.29,41490.0,23.8013,23.945,23.7759,23.9196,41490.0
2020-04-07 11:10:00,28.3,28.36,28.23,28.28,24719.0,23.9281,23.9788,23.8689,23.9112,24719.0
2020-04-07 11:15:00,28.32,28.49,28.32,28.43,108108.0,23.945,24.0887,23.945,24.038,108108.0
2020-04-07 11:20:00,28.46,28.47,28.14,28.2,18620.0,24.0634,24.0718,23.7928,23.8435,18620.0
2020-04-07 11:25:00,28.23,28.38,28.14,28.33,29303.0,23.8689,23.9957,23.7928,23.9535,29303.0
2020-04-07 11:30:00,28.35,28.4,28.27,28.27,10769.0,23.9704,24.0126,23.9027,23.9027,10769.0
2020-04-07 11:35:00,28.29,28.38,28.29,28.38,15871.0,23.9196,23.9957,23.9196,23.9957,15871.0
2020-04-07 11:40:00,28.41,28.49,28.35,28.48,15594.0,24.0211,24.0887,23.9704,24.0803,15594.0
2020-04-07 11:45:00,28.49,28.5,28.4,28.43,11134.0,24.0887,24.0972,24.0126,24.038,11134.0
2020-04-07 11:50:00,28.43,28.43,28.31,28.35,8317.0,24.038,24.038,23.9366,23.9704,8317.0
2020-04-07 11:55:00,28.32,28.37,28.21,28.21,10185.0,23.945,23.9873,23.852,23.852,10185.0
2020-04-07 12:00:00,28.27,28.36,28.27,28.34,18057.0,23.9027,23.9788,23.9027,23.9619,18057.0
2020-04-07 12:05:00,28.38,28.51,28.36,28.5,12992.0,23.9957,24.1057,23.9788,24.0972,12992.0
2020-04-07 12:10:00,28.49,28.51,28.43,28.49,63721.0,24.0887,24.1057,24.038,24.0887,63721.0
2020-04-07 12:15:00,28.5,28.68,28.49,28.66,20792.0,24.0972,24.2494,24.0887,24.2325,20792.0
2020-04-07 12:20:00,28.67,28.67,28.59,28.59,125602.0,24.2409,24.2409,24.1733,24.1733,125602.0
2020-04-07 12:25:00,28.62,28.67,28.54,28.65,10995.0,24.1987,24.2409,24.131,24.224,10995.0
2020-04-07 12:30:00,28.68,28.7,28.59,28.61,14826.0,24.2494,24.2663,24.1733,24.1902,14826.0
2020-04-07 12:35:00,28.61,28.64,28.53,28.58,11641.0,24.1902,24.2156,24.1226,24.1648,11641.0
2020-04-07 12:40:00,28.57,28.6,28.49,28.6,8285.0,24.1564,24.1818,24.0887,24.1818,8285.0
2020-04-07 12:45:00,28.61,28.69,28.61,28.68,18459.0,24.1902,24.2578,24.1902,24.2494,18459.0
2020-04-07 12:50:00,28.69,28.74,28.63,28.72,36321.0,24.2578,24.3001,24.2071,24.2832,36321.0
2020-04-07 12:55:00,28.72,28.77,28.62,28.65,23078.0,24.2832,24.3255,24.1987,24.224,23078.0
2020-04-07 13:00:00,28.66,28.69,28.58,28.58,8450.0,24.2325,24.2578,24.1648,24.1648,8450.0
2020-04-07 13:05:00,28.61,28.66,28.52,28.53,7375.0,24.1902,24.2325,24.1141,24.1226,7375.0
2020-04-07 13:10:00,28.55,28.56,28.44,28.45,10778.0,24.1395,24.1479,24.0465,24.0549,10778.0
2020-04-07 13:15:00,28.46,28.46,28.35,28.35,17195.0,24.0634,24.0634,23.9704,23.9704,17195.0
2020-04-07 13:20:00,28.33,28.36,28.24,28.34,10861.0,23.9535,23.9788,23.8774,23.9619,10861.0
2020-04-07 13:25:00,28.33,28.37,28.31,28.36,9177.0,23.9535,23.9873,23.9366,23.9788,9177.0
2020-04-07 13:30:00,28.36,28.4,28.27,28.27,23361.0,23.9788,24.0126,23.9027,23.9027,23361.0
2020-04-07 13:35:00,28.27,28.27,28.01,28.02,24519.0,23.9027,23.9027,23.6829,23.6914,24519.0
2020-04-07 13:40:00,28.02,28.05,27.88,27.88,30564.0,23.6914,23.7167,23.573,23.573,30564.0
2020-04-07 13:45:00,27.87,27.98,27.86,27.87,15761.0,23.5645,23.6575,23.5561,23.5645,15761.0
2020-04-07 13:50:00,27.86,27.98,27.72,27.98,20813.0,23.5561,23.6575,23.4377,23.6575,20813.0
2020-04-07 13:55:00,27.98,27.98,27.88,27.91,7952.0,23.6575,23.6575,23.573,23.5983,7952.0
2020-04-07 14:00:00,27.94,27.95,27.85,27.91,8770.0,23.6237,23.6322,23.5476,23.5983,8770.0
2020-04-07 14:05:00,27.91,27.93,27.79,27.93,14176.0,23.5983,23.6153,23.4969,23.6153,14176.0
2020-04-07 14:10:00,27.93,28.0,27.91,27.98,17161.0,23.6153,23.6744,23.5983,23.6575,17161.0
2020-04-07 14:15:00,27.97,28.04,27.84,27.85,50434.0,23.6491,23.7083,23.5392,23.5476,50434.0
2020-04-07 14:20:00,27.86,27.98,27.83,27.95,39137.0,23.5561,23.6575,23.5307,23.6322,39137.0
2020-04-07 14:25:00,27.96,28.13,27.95,28.05,17825.0,23.6406,23.7844,23.6322,23.7167,17825.0
2020-04-07 14:30:00,28.03,28.13,28.02,28.09,19801.0,23.6998,23.7844,23.6914,23.7505,19801.0
2020-04-07 14:35:00,28.08,28.08,27.95,27.96,24275.0,23.7421,23.7421,23.6322,23.6406,24275.0
2020-04-07 14:40:00,27.96,27.98,27.74,27.77,10707.0,23.6406,23.6575,23.4546,23.48,10707.0
2020-04-07 14:45:00,27.76,27.86,27.74,27.74,14366.0,23.4715,23.5561,23.4546,23.4546,14366.0
2020-04-07 14:50:00,27.73,27.76,27.61,27.62,19744.0,23.4462,23.4715,23.3447,23.3531,19744.0
2020-04-07 14:55:00,27.62,27.73,27.59,27.66,17383.0,23.3531,23.4462,23.3278,23.387,17383.0
2020-04-07 15:00:00,27.65,27.77,27.59,27.6,123165.0,23.3785,23.48,23.3278,23.3362,123165.0
2020-04-07 15:05:00,27.6,27.67,27.51,27.59,32005.0,23.3362,23.3954,23.2601,23.3278,32005.0
2020-04-07 15:10:00,27.57,27.71,27.56,27.7,27144.0,23.3109,23.4292,23.3024,23.4208,27144.0
2020-04-07 15:15:00,27.68,27.69,27.39,27.41,23940.0,23.4039,23.4123,23.1587,23.1756,23940.0
2020-04-07 15:20:00,27.41,27.45,27.27,27.29,31708.0,23.1756,23.2094,23.0572,23.0741,31708.0
2020-04-07 15:25:00,27.29,27.51,27.29,27.4,20852.0,23.0741,23.2601,23.0741,23.1671,20852.0
2020-04-07 15:30:00,27.42,27.65,27.38,27.62,32702.0,23.184,23.3785,23.1502,23.3531,32702.0
2020-04-07 15:35:00,27.62,27.73,27.46,27.61,101213.0,23.3531,23.4462,23.2179,23.3447,101213.0
2020-04-07 15:40:00,27.62,27.69,27.56,27.59,28879.0,23.3531,23.4123,23.3024,23.3278,28879.0
2020-04-07 15:45:00,27.6,27.88,27.59,27.84,32892.0,23.3362,23.573,23.3278,23.5392,32892.0
2020-04-07 15:50:00,27.9,27.91,27.27,27.43,53789.0,23.5899,23.5983,23.0572,23.1925,53789.0
2020-04-07 15:55:00,27.4,27.46,27.32,27.36,123342.0,23.1671,23.2179,23.0995,23.1333,123342.0
2020-04-08 09:30:00,27.45,27.68,27.41,27.47,38233.0,23.2094,23.4039,23.1756,23.2263,38233.0
2020-04-08 09:35:00,27.48,27.69,27.2,27.55,26846.0,23.2348,23.4123,22.998,23.294,26846.0
2020-04-08 09:40:00,27.59,27.79,27.57,27.64,8448.0,23.3278,23.4969,23.3109,23.3701,8448.0
2020-04-08 09:45:00,27.69,27.89,27.68,27.78,19672.0,23.4123,23.5814,23.4039,23.4884,19672.0
2020-04-08 09:50:00,27.78,27.99,27.75,27.76,18814.0,23.4884,23.666,23.4631,23.4715,18814.0
2020-04-08 09:55:00,27.8,27.87,27.68,27.71,12946.0,23.5053,23.5645,23.4039,23.4292,12946.0
2020-04-08 10:00:00,27.7,27.86,27.69,27.69,8438.0,23.4208,23.5561,23.4123,23.4123,8438.0
2020-04-08 10:05:00,27.69,27.71,27.59,27.69,6030.0,23.4123,23.4292,23.3278,23.4123,6030.0
2020-04-08 10:10:00,27.67,27.77,27.67,27.73,11168.0,23.3954,23.48,23.3954,23.4462,11168.0
2020-04-08 10:15:00,27.71,27.96,27.71,27.96,10100.0,23.4292,23.6406,23.4292,23.6406,10100.0
2020-04-08 10:20:00,27.97,28.06,27.92,27.98,5912.0,23.6491,23.7252,23.6068,23.6575,5912.0
2020-04-08 10:25:00,27.98,28.16,27.98,28.14,6117.0,23.6575,23.8097,23.6575,23.7928,6117.0
2020-04-08 10:30:00,28.14,28.24,28.12,28.22,7299.0,23.7928,23.8774,23.7759,23.8605,7299.0
2020-04-08 10:35:00,28.22,28.26,28.16,28.17,9500.0,23.8605,23.8943,23.8097,23.8182,9500.0
2020-04-08 10:40:00,28.18,28.23,28.06,28.14,8695.0,23.8266,23.8689,23.7252,23.7928,8695.0
2020-04-08 10:45:00,28.16,28.21,28.06,28.09,16619.0,23.8097,23.852,23.7252,23.7505,16619.0
2020-04-08 10:50:00,28.12,28.34,28.12,28.31,6767.0,23.7759,23.9619,23.7759,23.9366,6767.0
2020-04-08 10:55:00,28.3,28.44,28.22,28.43,33728.0,23.9281,24.0465,23.8605,24.038,33728.0
2020-04-08 11:00:00,28.46,28.48,28.37,28.41,15725.0,24.0634,24.0803,23.9873,24.0211,15725.0
2020-04-08 11:05:00,28.42,28.54,28.4,28.54,7298.0,24.0296,24.131,24.0126,24.131,7298.0
2020-04-08 11:10:00,28.55,28.77,28.54,28.73,8629.0,24.1395,24.3255,24.131,24.2917,8629.0
2020-04-08 11:15:00,28.72,28.86,28.72,28.77,7991.0,24.2832,24.4016,24.2832,24.3255,7991.0
2020-04-08 11:20:00,28.77,28.83,28.7,28.73,12587.0,24.3255,24.3762,24.2663,24.2917,12587.0
2020-04-08 11:25:00,28.73,28.84,28.68,28.72,10567.0,24.2917,24.3847,24.2494,24.2832,10567.0
2020-04-08 11:30:00,28.77,28.78,28.69,28.77,7526.0,24.3255,24.3339,24.2578,24.3255,7526.0
2020-04-08 11:35:00,28.76,28.85,28.74,28.8,14840.0,24.317,24.3931,24.3001,24.3509,14840.0
2020-04-08 11:40:00,28.8,28.82,28.73,28.75,7512.0,24.3509,24.3678,24.2917,24.3086,7512.0
2020-04-08 11:45:00,28.73,28.8,28.7,28.78,9462.0,24.2917,24.3509,24.2663,24.3339,9462.0
2020-04-08 11:50:00,28.77,28.77,28.59,28.68,10019.0,24.3255,24.3255,24.1733,24.2494,10019.0
2020-04-08 11:55:00,28.7,28.71,28.55,28.61,19491.0,24.2663,24.2748,24.1395,24.1902,19491.0
2020-04-08 12:00:00,28.6,28.6,28.48,28.54,10691.0,24.1818,24.1818,24.0803,24.131,10691.0
2020-04-08 12:05:00,28.52,28.57,28.45,28.51,7681.0,24.1141,24.1564,24.0549,24.1057,7681.0
2020-04-08 12:10:00,28.51,28.54,28.42,28.49,10205.0,24.1057,24.131,24.0296,24.0887,10205.0
2020-04-08 12:15:00,28.52,28.68,28.52,28.66,11545.0,24.1141,24.2494,24.1141,24.2325,11545.0
2020-04-08 12:20:00,28.65,28.72,28.61,28.65,12584.0,24.224,24.2832,24.1902,24.224,12584.0
2020-04-08 12:25:00,28.66,28.66,28.56,28.56,10893.0,24.2325,24.2325,24.1479,24.1479,10893.0
2020-04-08 12:30:00,28.57,28.57,28.48,28.53,12407.0,24.1564,24.1564,24.0803,24.1226,12407.0
2020-04-08 12:35:00,28.53,28.6,28.43,28.6,10818.0,24.1226,24.1818,24.038,24.1818,10818.0
2020-04-08 12:40:00,28.57,28.6,28.47,28.5,10711.0,24.1564,24.1818,24.0718,24.0972,10711.0
2020-04-08 12:45:00,28.49,28.58,28.49,28.55,14097.0,24.0887,24.1648,24.0887,24.1395,14097.0
2020-04-08 12:50:00,28.54,28.57,28.44,28.44,9757.0,24.131,24.1564,24.0465,24.0465,9757.0
2020-04-08 12:55:00,28.46,28.46,28.36,28.36,5740.0,24.0634,24.0634,23.9788,23.9788,5740.0
2020-04-08 13:00:00,28.36,28.4,28.3,28.34,16383.0,23.9788,24.0126,23.9281,23.9619,16383.0
2020-04-08 13:05:00,28.3,28.46,28.3,28.4,6877.0,23.9281,24.0634,23.9281,24.0126,6877.0
2020-04-08 13:10:00,28.38,28.49,28.33,28.46,11454.0,23.9957,24.0887,23.9535,24.0634,11454.0
2020-04-08 13:15:00,28.48,28.62,28.47,28.62,9381.0,24.0803,24.1987,24.0718,24.1987,9381.0
2020-04-08 13:20:00,28.61,28.63,28.57,28.62,26244.0,24.1902,24.2071,24.1564,24.1987,26244.0
2020-04-08 13:25:00,28.63,28.65,28.56,28.56,8803.0,24.2071,24.224,24.1479,24.1479,8803.0
2020-04-08 13:30:00,28.57,28.57,28.45,28.45,10455.0,24.1564,24.1564,24.0549,24.0549,10455.0
2020-04-08 13:35:00,28.46,28.47,28.34,28.36,10943.0,24.0634,24.0718,23.9619,23.9788,10943.0
2020-04-08 13:40:00,28.37,28.43,28.36,28.39,6666.0,23.9873,24.038,23.9788,24.0042,6666.0
2020-04-08 13:45:00,28.39,28.45,28.39,28.4,5948.0,24.0042,24.0549,24.0042,24.0126,5948.0
2020-04-08 13:50:00,28.41,28.53,28.41,28.53,7943.0,24.0211,24.1226,24.0211,24.1226,7943.0
2020-04-08 13:55:00,28.52,28.52,28.41,28.46,15416.0,24.1141,24.1141,24.0211,24.0634,15416.0
2020-04-08 14:00:00,28.49,28.67,28.49,28.63,8393.0,24.0887,24.2409,24.0887,24.2071,8393.0
2020-04-08 14:05:00,28.63,28.79,28.63,28.79,14191.0,24.2071,24.3424,24.2071,24.3424,14191.0
2020-04-08 14:10:00,28.77,28.81,28.68,28.75,16817.0,24.3255,24.3593,24.2494,24.3086,16817.0
2020-04-08 14:15:00,28.77,28.85,28.76,28.85,7812.0,24.3255,24.3931,24.317,24.3931,7812.0
2020-04-08 14:20:00,28.86,28.96,28.82,28.96,20984.0,24.4016,24.4861,24.3678,24.4861,20984.0
2020-04-08 14:25:00,28.97,29.0,28.93,28.94,10937.0,24.4946,24.52,24.4608,24.4692,10937.0
2020-04-08 14:30:00,28.96,29.03,28.95,29.0,13732.0,24.4861,24.5453,24.4777,24.52,13732.0
2020-04-08 14:35:00,29.0,29.08,28.99,29.02,18507.0,24.52,24.5876,24.5115,24.5369,18507.0
2020-04-08 14:40:00,29.08,29.14,29.05,29.05,15078.0,24.5876,24.6383,24.5622,24.5622,15078.0
2020-04-08 14:45:00,29.1,29.1,28.95,28.96,12594.0,24.6045,24.6045,24.4777,24.4861,12594.0
2020-04-08 14:50:00,28.98,29.06,28.97,29.06,10582.0,24.503,24.5707,24.4946,24.5707,10582.0
2020-04-08 14:55:00,29.09,29.09,28.98,29.03,14615.0,24.5961,24.5961,24.503,24.5453,14615.0
2020-04-08 15:00:00,29.05,29.11,28.99,29.11,19076.0,24.5622,24.613,24.5115,24.613,19076.0
2020-04-08 15:05:00,29.1,29.15,29.07,29.13,32429.0,24.6045,24.6468,24.5791,24.6299,32429.0
2020-04-08 15:10:00,29.12,29.13,28.96,28.98,18279.0,24.6214,24.6299,24.4861,24.503,18279.0
2020-04-08 15:15:00,28.99,29.19,28.99,29.12,14255.0,24.5115,24.6806,24.5115,24.6214,14255.0
2020-04-08 15:20:00,29.1,29.15,29.01,29.02,20699.0,24.6045,24.6468,24.5284,24.5369,20699.0
2020-04-08 15:25:00,29.04,29.27,29.04,29.25,31670.0,24.5538,24.7482,24.5538,24.7313,31670.0
2020-04-08 15:30:00,29.27,29.42,29.27,29.33,51074.0,24.7482,24.8751,24.7482,24.799,51074.0
2020-04-08 15:35:00,29.32,29.43,29.28,29.43,131555.0,24.7905,24.8835,24.7567,24.8835,131555.0
2020-04-08 15:40:00,29.43,29.5,29.22,29.46,63175.0,24.8835,24.9427,24.706,24.9089,63175.0
2020-04-08 15:45:00,29.45,29.56,29.36,29.51,157972.0,24.9004,24.9934,24.8243,24.9512,157972.0
2020-04-08 15:50:00,29.55,29.84,29.54,29.73,97888.0,24.985,25.2302,24.9765,25.1372,97888.0
2020-04-08 15:55:00,29.73,29.73,29.38,29.45,241380.0,25.1372,25.1372,24.8413,24.9004,241380.0
2020-04-09 09:30:00,30.22,30.5,30.19,30.46,65830.0,25.5515,25.7882,25.5261,25.7544,65830.0
2020-04-09 09:35:00,30.48,30.73,30.31,30.6,24692.0,25.7713,25.9827,25.6276,25.8728,24692.0
2020-04-09 09:40:00,30.61,31.0,30.55,30.65,76202.0,25.8812,26.211,25.8305,25.9151,76202.0
2020-04-09 09:45:00,30.62,31.0,30.56,30.99,37342.0,25.8897,26.211,25.839,26.2025,37342.0
2020-04-09 09:50:00,30.99,31.2,30.85,31.02,44795.0,26.2025,26.3801,26.0842,26.2279,44795.0
2020-04-09 09:55:00,31.02,31.33,31.02,31.23,46217.0,26.2279,26.49,26.2279,26.4055,46217.0
2020-04-09 10:00:00,31.23,31.5,31.12,31.4,23523.0,26.4055,26.6337,26.3125,26.5492,23523.0
2020-04-09 10:05:00,31.35,31.43,31.26,31.29,30793.0,26.5069,26.5746,26.4308,26.4562,30793.0
2020-04-09 10:10:00,31.3,31.34,30.94,30.98,103566.0,26.4646,26.4985,26.1603,26.1941,103566.0
2020-04-09 10:15:00,30.98,31.13,30.77,30.84,91288.0,26.1941,26.3209,26.0165,26.0757,91288.0
2020-04-09 10:20:00,30.84,30.86,30.54,30.75,75413.0,26.0757,26.0926,25.8221,25.9996,75413.0
2020-04-09 10:25:00,30.75,31.02,30.68,30.82,24423.0,25.9996,26.2279,25.9404,26.0588,24423.0
2020-04-09 10:30:00,30.82,30.94,30.76,30.9,34392.0,26.0588,26.1603,26.0081,26.1264,34392.0
2020-04-09 10:35:00,30.9,31.04,30.84,31.01,25391.0,26.1264,26.2448,26.0757,26.2194,25391.0
2020-04-09 10:40:00,31.01,31.04,30.89,31.03,65678.0,26.2194,26.2448,26.118,26.2364,65678.0
2020-04-09 10:45:00,31.03,31.27,30.99,30.99,37716.0,26.2364,26.4393,26.2025,26.2025,37716.0
2020-04-09 10:50:00,30.99,31.03,30.91,30.95,26823.0,26.2025,26.2364,26.1349,26.1687,26823.0
2020-04-09 10:55:00,30.99,31.07,30.94,31.04,17433.0,26.2025,26.2702,26.1603,26.2448,17433.0
2020-04-09 11:00:00,31.04,31.04,30.73,30.81,29086.0,26.2448,26.2448,25.9827,26.0503,29086.0
2020-04-09 11:05:00,30.84,30.91,30.77,30.89,61425.0,26.0757,26.1349,26.0165,26.118,61425.0
2020-04-09 11:10:00,30.9,30.99,30.84,30.91,11723.0,26.1264,26.2025,26.0757,26.1349,11723.0
2020-04-09 11:15:00,30.92,30.98,30.83,30.93,16407.0,26.1433,26.1941,26.0673,26.1518,16407.0
2020-04-09 11:20:00,30.93,31.05,30.91,30.93,15908.0,26.1518,26.2533,26.1349,26.1518,15908.0
2020-04-09 11:25:00,30.94,31.15,30.91,31.15,13301.0,26.1603,26.3378,26.1349,26.3378,13301.0
2020-04-09 11:30:00,31.12,31.2,31.05,31.11,14691.0,26.3125,26.3801,26.2533,26.304,14691.0
2020-04-09 11:35:00,31.13,31.32,31.08,31.31,14131.0,26.3209,26.4816,26.2786,26.4731,14131.0
2020-04-09 11:40:00,31.32,31.35,31.21,31.34,27256.0,26.4816,26.5069,26.3885,26.4985,27256.0
2020-04-09 11:45:00,31.36,31.36,31.2,31.31,10623.0,26.5154,26.5154,26.3801,26.4731,10623.0
2020-04-09 11:50:00,31.32,31.33,31.2,31.33,15630.0,26.4816,26.49,26.3801,26.49,15630.0
2020-04-09 11:55:00,31.33,31.42,31.28,31.34,14654.0,26.49,26.5661,26.4477,26.4985,14654.0
2020-04-09 12:00:00,31.36,31.39,31.3,31.39,19058.0,26.5154,26.5407,26.4646,26.5407,19058.0
2020-04-09 12:05:00,31.39,31.44,31.33,31.43,14049.0,26.5407,26.583,26.49,26.5746,14049.0
2020-04-09 12:10:00,31.42,31.46,31.36,31.39,23454.0,26.5661,26.5999,26.5154,26.5407,23454.0
2020-04-09 12:15:00,31.37,31.45,31.35,31.45,13403.0,26.5238,26.5915,26.5069,26.5915,13403.0
2020-04-09 12:20:00,31.42,31.5,31.42,31.43,26086.0,26.5661,26.6337,26.5661,26.5746,26086.0
2020-04-09 12:25:00,31.43,31.44,31.32,31.32,10528.0,26.5746,26.583,26.4816,26.4816,10528.0
2020-04-09 12:30:00,31.32,31.37,31.28,31.31,13768.0,26.4816,26.5238,26.4477,26.4731,13768.0
2020-04-09 12:35:00,31.32,31.43,31.28,31.43,179771.0,26.4816,26.5746,26.4477,26.5746,179771.0
2020-04-09 12:40:00,31.43,31.59,31.43,31.55,19802.0,26.5746,26.7098,26.5746,26.676,19802.0
2020-04-09 12:45:00,31.54,31.64,31.5,31.63,18485.0,26.6676,26.7521,26.6337,26.7437,18485.0
2020-04-09 12:50:00,31.61,31.69,31.61,31.67,14649.0,26.7268,26.7944,26.7268,26.7775,14649.0
2020-04-09 12:55:00,31.66,31.8,31.65,31.7,43468.0,26.769,26.8874,26.7606,26.8029,43468.0
2020-04-09 13:00:00,31.73,31.75,31.67,31.7,17725.0,26.8282,26.8451,26.7775,26.8029,17725.0
2020-04-09 13:05:00,31.71,31.75,31.69,31.72,13866.0,26.8113,26.8451,26.7944,26.8198,13866.0
2020-04-09 13:10:00,31.72,31.72,31.57,31.57,15582.0,26.8198,26.8198,26.6929,26.6929,15582.0
2020-04-09 13:15:00,31.58,31.6,31.47,31.54,36875.0,26.7014,26.7183,26.6084,26.6676,36875.0
2020-04-09 13:20:00,31.53,31.55,31.49,31.51,41818.0,26.6591,26.676,26.6253,26.6422,41818.0
2020-04-09 13:25:00,31.5,31.55,31.42,31.48,30943.0,26.6337,26.676,26.5661,26.6168,30943.0
2020-04-09 13:30:00,31.48,31.55,31.44,31.46,21395.0,26.6168,26.676,26.583,26.5999,21395.0
2020-04-09 13:35:00,31.47,31.47,31.26,31.27,20319.0,26.6084,26.6084,26.4308,26.4393,20319.0
2020-04-09 13:40:00,31.28,31.39,31.27,31.35,18790.0,26.4477,26.5407,26.4393,26.5069,18790.0
2020-04-09 13:45:00,31.37,31.37,31.17,31.18,15673.0,26.5238,26.5238,26.3547,26.3632,15673.0
2020-04-09 13:50:00,31.18,31.34,31.08,31.28,27162.0,26.3632,26.4985,26.2786,26.4477,27162.0
2020-04-09 13:55:00,31.29,31.52,31.23,31.51,20675.0,26.4562,26.6507,26.4055,26.6422,20675.0
2020-04-09 14:00:00,31.5,31.55,31.39,31.4,35622.0,26.6337,26.676,26.5407,26.5492,35622.0
2020-04-09 14:05:00,31.39,31.39,31.15,31.24,20784.0,26.5407,26.5407,26.3378,26.4139,20784.0
2020-04-09 14:10:00,31.21,31.36,31.17,31.17,76295.0,26.3885,26.5154,26.3547,26.3547,76295.0
2020-04-09 14:15:00,31.17,31.17,31.0,31.04,28807.0,26.3547,26.3547,26.211,26.2448,28807.0
2020-04-09 14:20:00,31.04,31.14,30.98,31.11,26230.0,26.2448,26.3294,26.1941,26.304,26230.0
2020-04-09 14:25:00,31.11,31.18,30.91,30.98,18786.0,26.304,26.3632,26.1349,26.1941,18786.0
2020-04-09 14:30:00,30.95,31.11,30.93,30.97,28832.0,26.1687,26.304,26.1518,26.1856,28832.0
2020-04-09 14:35:00,30.96,31.07,30.94,31.07,19050.0,26.1772,26.2702,26.1603,26.2702,19050.0
2020-04-09 14:40:00,31.07,31.12,30.91,30.91,46738.0,26.2702,26.3125,26.1349,26.1349,46738.0
2020-04-09 14:45:00,30.92,30.93,30.59,30.63,77762.0,26.1433,26.1518,25.8643,25.8981,77762.0
2020-04-09 14:50:00,30.62,30.66,30.3,30.33,138151.0,25.8897,25.9235,25.6191,25.6445,138151.0
2020-04-09 14:55:00,30.33,30.42,30.22,30.42,41489.0,25.6445,25.7206,25.5515,25.7206,41489.0
2020-04-09 15:00:00,30.42,30.46,30.16,30.16,69501.0,25.7206,25.7544,25.5008,25.5008,69501.0
2020-04-09 15:05:00,30.2,30.4,30.15,30.38,32740.0,25.5346,25.7037,25.4923,25.6868,32740.0
2020-04-09 15:10:00,30.39,30.53,30.39,30.5,39944.0,25.6952,25.8136,25.6952,25.7882,39944.0
2020-04-09 15:15:00,30.51,30.63,30.46,30.5,37585.0,25.7967,25.8981,25.7544,25.7882,37585.0
2020-04-09 15:20:00,30.51,30.58,30.47,30.57,23547.0,25.7967,25.8559,25.7629,25.8474,23547.0
2020-04-09 15:25:00,30.58,30.75,30.58,30.75,35757.0,25.8559,25.9996,25.8559,25.9996,35757.0
2020-04-09 15:30:00,30.76,30.85,30.65,30.69,53684.0,26.0081,26.0842,25.9151,25.9489,53684.0
2020-04-09 15:35:00,30.7,30.72,30.5,30.66,46967.0,25.9573,25.9742,25.7882,25.9235,46967.0
2020-04-09 15:40:00,30.65,30.69,30.55,30.6,56575.0,25.9151,25.9489,25.8305,25.8728,56575.0
2020-04-09 15:45:00,30.61,30.62,30.47,30.52,81309.0,25.8812,25.8897,25.7629,25.8051,81309.0
2020-04-09 15:50:00,30.53,30.85,30.52,30.84,102937.0,25.8136,26.0842,25.8051,26.0757,102937.0
2020-04-09 15:55:00,30.86,30.9,30.7,30.75,135210.0,26.0926,26.1264,25.9573,25.9996,135210.0
2020-04-13 09:30:00,30.47,30.75,30.14,30.14,38066.0,25.7629,25.9996,25.4838,25.4838,38066.0
2020-04-13 09:35:00,30.1,30.12,29.88,30.01,8822.0,25.45,25.4669,25.264,25.3739,8822.0
2020-04-13 09:40:00,30.06,30.07,29.7,29.83,35987.0,25.4162,25.4247,25.1118,25.2217,35987.0
2020-04-13 09:45:00,29.84,29.93,29.66,29.82,13784.0,25.2302,25.3063,25.078,25.2133,13784.0
2020-04-13 09:50:00,29.83,29.98,29.81,29.96,9278.0,25.2217,25.3486,25.2048,25.3317,9278.0
2020-04-13 09:55:00,29.96,30.14,29.84,29.95,13937.0,25.3317,25.4838,25.2302,25.3232,13937.0
2020-04-13 10:00:00,29.93,30.24,29.92,30.19,16153.0,25.3063,25.5684,25.2978,25.5261,16153.0
2020-04-13 10:05:00,30.21,30.38,30.01,30.01,22886.0,25.543,25.6868,25.3739,25.3739,22886.0
2020-04-13 10:10:00,30.05,30.21,29.89,29.89,10567.0,25.4077,25.543,25.2725,25.2725,10567.0
2020-04-13 10:15:00,29.89,29.95,29.81,29.86,7443.0,25.2725,25.3232,25.2048,25.2471,7443.0
2020-04-13 10:20:00,29.88,29.89,29.61,29.71,20991.0,25.264,25.2725,25.0357,25.1203,20991.0
2020-04-13 10:25:00,29.69,29.99,29.67,29.9,18589.0,25.1034,25.357,25.0865,25.2809,18589.0
2020-04-13 10:30:00,29.89,29.89,29.67,29.75,12174.0,25.2725,25.2725,25.0865,25.1541,12174.0
2020-04-13 10:35:00,29.77,29.77,29.57,29.65,9595.0,25.171,25.171,25.0019,25.0695,9595.0
2020-04-13 10:40:00,29.65,29.69,29.52,29.66,6173.0,25.0695,25.1034,24.9596,25.078,6173.0
2020-04-13 10:45:00,29.68,29.74,29.57,29.67,9020.0,25.0949,25.1456,25.0019,25.0865,9020.0
2020-04-13 10:50:00,29.66,29.76,29.54,29.58,11332.0,25.078,25.1625,24.9765,25.0104,11332.0
2020-04-13 10:55:00,29.6,29.68,29.56,29.6,11961.0,25.0273,25.0949,24.9934,25.0273,11961.0
2020-04-13 11:00:00,29.61,29.61,29.42,29.52,17246.0,25.0357,25.0357,24.8751,24.9596,17246.0
2020-04-13 11:05:00,29.51,29.54,29.31,29.39,9984.0,24.9512,24.9765,24.7821,24.8497,9984.0
2020-04-13 11:10:00,29.4,29.43,29.22,29.26,25938.0,24.8582,24.8835,24.706,24.7398,25938.0
2020-04-13 11:15:00,29.25,29.43,29.25,29.3,66451.0,24.7313,24.8835,24.7313,24.7736,66451.0
2020-04-13 11:20:00,29.32,29.4,29.3,29.38,6920.0,24.7905,24.8582,24.7736,24.8413,6920.0
2020-04-13 11:25:00,29.37,29.4,29.29,29.39,12613.0,24.8328,24.8582,24.7652,24.8497,12613.0
2020-04-13 11:30:00,29.37,29.38,29.28,29.32,23680.0,24.8328,24.8413,24.7567,24.7905,23680.0
2020-04-13 11:35:00,29.34,29.35,29.25,29.29,21742.0,24.8074,24.8159,24.7313,24.7652,21742.0
2020-04-13 11:40:00,29.3,29.31,29.22,29.27,21997.0,24.7736,24.7821,24.706,24.7482,21997.0
2020-04-13 11:45:00,29.31,29.62,29.31,29.62,18294.0,24.7821,25.0442,24.7821,25.0442,18294.0
2020-04-13 11:50:00,29.62,29.7,29.57,29.68,7564.0,25.0442,25.1118,25.0019,25.0949,7564.0
2020-04-13 11:55:00,29.7,29.75,29.62,29.64,7480.0,25.1118,25.1541,25.0442,25.0611,7480.0
2020-04-13 12:00:00,29.67,29.79,29.52,29.79,27645.0,25.0865,25.1879,24.9596,25.1879,27645.0
2020-04-13 12:05:00,29.78,29.97,29.77,29.97,7261.0,25.1795,25.3401,25.171,25.3401,7261.0
2020-04-13 12:10:00,29.94,30.1,29.94,30.1,8598.0,25.3147,25.45,25.3147,25.45,8598.0
2020-04-13 12:15:00,30.1,30.21,30.03,30.21,10122.0,25.45,25.543,25.3908,25.543,10122.0
2020-04-13 12:20:00,30.19,30.2,30.03,30.03,8937.0,25.5261,25.5346,25.3908,25.3908,8937.0
2020-04-13 12:25:00,30.02,30.1,29.96,29.96,8805.0,25.3824,25.45,25.3317,25.3317,8805.0
2020-04-13 12:30:00,29.95,29.95,29.73,29.74,7440.0,25.3232,25.3232,25.1372,25.1456,7440.0
2020-04-13 12:35:00,29.71,29.72,29.55,29.55,8514.0,25.1203,25.1287,24.985,24.985,8514.0
2020-04-13 12:40:00,29.59,29.74,29.58,29.7,21729.0,25.0188,25.1456,25.0104,25.1118,21729.0
2020-04-13 12:45:00,29.67,29.77,29.6,29.65,28716.0,25.0865,25.171,25.0273,25.0695,28716.0
2020-04-13 12:50:00,29.67,29.67,29.52,29.6,11943.0,25.0865,25.0865,24.9596,25.0273,11943.0
2020-04-13 12:55:00,29.62,29.62,29.54,29.59,9102.0,25.0442,25.0442,24.9765,25.0188,9102.0
2020-04-13 13:00:00,29.59,29.6,29.49,29.52,12000.0,25.0188,25.0273,24.9343,24.9596,12000.0
2020-04-13 13:05:00,29.49,29.56,29.49,29.54,7011.0,24.9343,24.9934,24.9343,24.9765,7011.0
2020-04-13 13:10:00,29.55,29.56,29.44,29.48,9445.0,24.985,24.9934,24.892,24.9258,9445.0
2020-04-13 13:15:00,29.5,29.5,29.44,29.47,7163.0,24.9427,24.9427,24.892,24.9173,7163.0
2020-04-13 13:20:00,29.49,29.49,29.43,29.49,6649.0,24.9343,24.9343,24.8835,24.9343,6649.0
2020-04-13 13:25:00,29.48,29.5,29.37,29.47,11005.0,24.9258,24.9427,24.8328,24.9173,11005.0
2020-04-13 13:30:00,29.45,29.59,29.45,29.57,4685.0,24.9004,25.0188,24.9004,25.0019,4685.0
2020-04-13 13:35:00,29.58,29.74,29.53,29.73,26295.0,25.0104,25.1456,24.9681,25.1372,26295.0
2020-04-13 13:40:00,29.74,29.89,29.74,29.84,32825.0,25.1456,25.2725,25.1456,25.2302,32825.0
2020-04-13 13:45:00,29.84,29.86,29.75,29.76,6944.0,25.2302,25.2471,25.1541,25.1625,6944.0
2020-04-13 13:50:00,29.74,29.9,29.74,29.79,11284.0,25.1456,25.2809,25.1456,25.1879,11284.0
2020-04-13 13:55:00,29.8,29.83,29.68,29.7,5898.0,25.1964,25.2217,25.0949,25.1118,5898.0
2020-04-13 14:00:00,29.72,29.82,29.67,29.8,8031.0,25.1287,25.2133,25.0865,25.1964,8031.0
2020-04-13 14:05:00,29.79,29.88,29.74,29.8,7146.0,25.1879,25.264,25.1456,25.1964,7146.0
2020-04-13 14:10:00,29.79,29.8,29.6,29.6,7169.0,25.1879,25.1964,25.0273,25.0273,7169.0
2020-04-13 14:15:00,29.6,29.67,29.58,29.65,5157.0,25.0273,25.0865,25.0104,25.0695,5157.0
2020-04-13 14:20:00,29.65,29.66,29.56,29.63,7045.0,25.0695,25.078,24.9934,25.0526,7045.0
2020-04-13 14:25:00,29.62,29.63,29.52,29.6,6927.0,25.0442,25.0526,24.9596,25.0273,6927.0
2020-04-13 14:30:00,29.6,29.66,29.6,29.64,9622.0,25.0273,25.078,25.0273,25.0611,9622.0
2020-04-13 14:35:00,29.65,29.65,29.57,29.59,8216.0,25.0695,25.0695,25.0019,25.0188,8216.0
2020-04-13 14:40:00,29.61,29.61,29.49,29.53,7918.0,25.0357,25.0357,24.9343,24.9681,7918.0
2020-04-13 14:45:00,29.51,29.68,29.5,29.63,11482.0,24.9512,25.0949,24.9427,25.0526,11482.0
2020-04-13 14:50:00,29.62,29.62,29.55,29.6,8795.0,25.0442,25.0442,24.985,25.0273,8795.0
2020-04-13 14:55:00,29.6,29.7,29.58,29.66,8822.0,25.0273,25.1118,25.0104,25.078,8822.0
2020-04-13 15:00:00,29.65,29.65,29.52,29.53,8115.0,25.0695,25.0695,24.9596,24.9681,8115.0
2020-04-13 15:05:00,29.54,29.65,29.54,29.61,7846.0,24.9765,25.0695,24.9765,25.0357,7846.0
2020-04-13 15:10:00,29.61,29.71,29.59,29.69,13562.0,25.0357,25.1203,25.0188,25.1034,13562.0
2020-04-13 15:15:00,29.68,29.86,29.65,29.85,17613.0,25.0949,25.2471,25.0695,25.2386,17613.0
2020-04-13 15:20:00,29.85,29.92,29.74,29.78,40944.0,25.2386,25.2978,25.1456,25.1795,40944.0
2020-04-13 15:25:00,29.77,29.78,29.67,29.78,12649.0,25.171,25.1795,25.0865,25.1795,12649.0
2020-04-13 15:30:00,29.78,29.96,29.76,29.87,17592.0,25.1795,25.3317,25.1625,25.2556,17592.0
2020-04-13 15:35:00,29.87,30.03,29.86,29.96,38736.0,25.2556,25.3908,25.2471,25.3317,38736.0
2020-04-13 15:40:00,29.96,29.98,29.84,29.96,14919.0,25.3317,25.3486,25.2302,25.3317,14919.0
2020-04-13 15:45:00,29.96,30.01,29.85,30.0,19255.0,25.3317,25.3739,25.2386,25.3655,19255.0
2020-04-13 15:50:00,30.03,30.13,29.86,29.92,106589.0,25.3908,25.4754,25.2471,25.2978,106589.0
2020-04-13 15:55:00,29.92,30.05,29.87,29.96,89491.0,25.2978,25.4077,25.2556,25.3317,89491.0
2020-04-14 09:30:00,30.46,30.78,30.16,30.21,32272.0,25.7544,26.025,25.5008,25.543,32272.0
2020-04-14 09:35:00,30.21,30.44,29.5,29.92,125266.0,25.543,25.7375,24.9427,25.2978,125266.0
2020-04-14 09:40:00,29.93,30.13,29.75,30.13,29979.0,25.3063,25.4754,25.1541,25.4754,29979.0
2020-04-14 09:45:00,30.12,30.22,29.91,29.91,33735.0,25.4669,25.5515,25.2894,25.2894,33735.0
2020-04-14 09:50:00,29.92,29.94,29.6,29.64,28626.0,25.2978,25.3147,25.0273,25.0611,28626.0
2020-04-14 09:55:00,29.67,29.88,29.52,29.82,39799.0,25.0865,25.264,24.9596,25.2133,39799.0
2020-04-14 10:00:00,29.86,30.27,29.81,30.21,22454.0,25.2471,25.5938,25.2048,25.543,22454.0
2020-04-14 10:05:00,30.26,30.38,30.17,30.36,21676.0,25.5853,25.6868,25.5092,25.6699,21676.0
2020-04-14 10:10:00,30.38,30.53,30.29,30.52,24326.0,25.6868,25.8136,25.6107,25.8051,24326.0
2020-04-14 10:15:00,30.49,30.68,30.48,30.66,22876.0,25.7798,25.9404,25.7713,25.9235,22876.0
2020-04-14 10:20:00,30.63,30.76,30.53,30.63,65118.0,25.8981,26.0081,25.8136,25.8981,65118.0
2020-04-14 10:25:00,30.64,30.69,30.49,30.56,14341.0,25.9066,25.9489,25.7798,25.839,14341.0
2020-04-14 10:30:00,30.58,30.64,30.54,30.64,17699.0,25.8559,25.9066,25.8221,25.9066,17699.0
2020-04-14 10:35:00,30.63,30.64,30.51,30.53,16576.0,25.8981,25.9066,25.7967,25.8136,16576.0
2020-04-14 10:40:00,30.55,30.69,30.47,30.68,11447.0,25.8305,25.9489,25.7629,25.9404,11447.0
2020-04-14 10:45:00,30.71,30.71,30.49,30.57,11954.0,25.9658,25.9658,25.7798,25.8474,11954.0
2020-04-14 10:50:00,30.59,30.61,30.45,30.48,8546.0,25.8643,25.8812,25.746,25.7713,8546.0
2020-04-14 10:55:00,30.45,30.55,30.41,30.47,12853.0,25.746,25.8305,25.7121,25.7629,12853.0
2020-04-14 11:00:00,30.46,30.54,30.3,30.3,14684.0,25.7544,25.8221,25.6191,25.6191,14684.0
2020-04-14 11:05:00,30.3,30.32,30.13,30.25,27861.0,25.6191,25.636,25.4754,25.5769,27861.0
2020-04-14 11:10:00,30.25,30.41,30.24,30.4,54381.0,25.5769,25.7121,25.5684,25.7037,54381.0
2020-04-14 11:15:00,30.41,30.45,30.05,30.1,39205.0,25.7121,25.746,25.4077,25.45,39205.0
2020-04-14 11:20:00,30.11,30.39,30.11,30.39,10196.0,25.4585,25.6952,25.4585,25.6952,10196.0
2020-04-14 11:25:00,30.38,30.4,30.15,30.15,10466.0,25.6868,25.7037,25.4923,25.4923,10466.0
2020-04-14 11:30:00,30.15,30.2,30.07,30.07,21345.0,25.4923,25.5346,25.4247,25.4247,21345.0
2020-04-14 11:35:00,30.08,30.1,29.98,30.05,10357.0,25.4331,25.45,25.3486,25.4077,10357.0
2020-04-14 11:40:00,30.04,30.15,29.98,30.15,27000.0,25.3993,25.4923,25.3486,25.4923,27000.0
2020-04-14 11:45:00,30.19,30.19,30.01,30.06,8898.0,25.5261,25.5261,25.3739,25.4162,8898.0
2020-04-14 11:50:00,30.07,30.1,29.98,30.0,13934.0,25.4247,25.45,25.3486,25.3655,13934.0
2020-04-14 11:55:00,30.01,30.01,29.95,29.99,6965.0,25.3739,25.3739,25.3232,25.357,6965.0
2020-04-14 12:00:00,30.01,30.26,30.0,30.23,13937.0,25.3739,25.5853,25.3655,25.5599,13937.0
2020-04-14 12:05:00,30.25,30.31,30.24,30.3,7577.0,25.5769,25.6276,25.5684,25.6191,7577.0
2020-04-14 12:10:00,30.31,30.39,30.31,30.36,11070.0,25.6276,25.6952,25.6276,25.6699,11070.0
2020-04-14 12:15:00,30.38,30.43,30.31,30.39,34626.0,25.6868,25.729,25.6276,25.6952,34626.0
2020-04-14 12:20:00,30.41,30.42,30.28,30.3,8963.0,25.7121,25.7206,25.6022,25.6191,8963.0
2020-04-14 12:25:00,30.3,30.31,30.2,30.21,8578.0,25.6191,25.6276,25.5346,25.543,8578.0
2020-04-14 12:30:00,30.22,30.27,30.19,30.24,41989.0,25.5515,25.5938,25.5261,25.5684,41989.0
2020-04-14 12:35:00,30.25,30.28,30.18,30.18,24470.0,25.5769,25.6022,25.5177,25.5177,24470.0
2020-04-14 12:40:00,30.2,30.26,30.17,30.17,4640.0,25.5346,25.5853,25.5092,25.5092,4640.0
2020-04-14 12:45:00,30.19,30.22,30.13,30.17,6496.0,25.5261,25.5515,25.4754,25.5092,6496.0
2020-04-14 12:50:00,30.2,30.22,30.17,30.18,11540.0,25.5346,25.5515,25.5092,25.5177,11540.0
2020-04-14 12:55:00,30.18,30.25,30.15,30.19,8042.0,25.5177,25.5769,25.4923,25.5261,8042.0
2020-04-14 13:00:00,30.19,30.21,30.14,30.16,4971.0,25.5261,25.543,25.4838,25.5008,4971.0
2020-04-14 13:05:00,30.15,30.18,30.1,30.16,11582.0,25.4923,25.5177,25.45,25.5008,11582.0
2020-04-14 13:10:00,30.15,30.19,30.13,30.13,5443.0,25.4923,25.5261,25.4754,25.4754,5443.0
2020-04-14 13:15:00,30.14,30.14,30.07,30.09,8764.0,25.4838,25.4838,25.4247,25.4416,8764.0
2020-04-14 13:20:00,30.12,30.17,30.09,30.14,7010.0,25.4669,25.5092,25.4416,25.4838,7010.0
2020-04-14 13:25:00,30.16,30.17,30.09,30.11,14135.0,25.5008,25.5092,25.4416,25.4585,14135.0
2020-04-14 13:30:00,30.12,30.2,30.12,30.18,17217.0,25.4669,25.5346,25.4669,25.5177,17217.0
2020-04-14 13:35:00,30.16,30.17,30.1,30.16,11838.0,25.5008,25.5092,25.45,25.5008,11838.0
2020-04-14 13:40:00,30.16,30.19,30.12,30.12,6157.0,25.5008,25.5261,25.4669,25.4669,6157.0
2020-04-14 13:45:00,30.15,30.21,30.13,30.16,7932.0,25.4923,25.543,25.4754,25.5008,7932.0
2020-04-14 13:50:00,30.16,30.22,30.14,30.14,12917.0,25.5008,25.5515,25.4838,25.4838,12917.0
2020-04-14 13:55:00,30.14,30.17,30.09,30.16,23660.0,25.4838,25.5092,25.4416,25.5008,23660.0
2020-04-14 14:00:00,30.15,30.19,30.09,30.12,26010.0,25.4923,25.5261,25.4416,25.4669,26010.0
2020-04-14 14:05:00,30.11,30.13,30.07,30.11,5547.0,25.4585,25.4754,25.4247,25.4585,5547.0
2020-04-14 14:10:00,30.12,30.21,30.11,30.21,11085.0,25.4669,25.543,25.4585,25.543,11085.0
2020-04-14 14:15:00,30.21,30.27,30.17,30.25,18191.0,25.543,25.5938,25.5092,25.5769,18191.0
2020-04-14 14:20:00,30.24,30.37,30.23,30.35,69730.0,25.5684,25.6783,25.5599,25.6614,69730.0
2020-04-14 14:25:00,30.35,30.35,30.22,30.22,20687.0,25.6614,25.6614,25.5515,25.5515,20687.0
2020-04-14 14:30:00,30.22,30.25,30.14,30.18,8133.0,25.5515,25.5769,25.4838,25.5177,8133.0
2020-04-14 14:35:00,30.18,30.25,30.16,30.25,19892.0,25.5177,25.5769,25.5008,25.5769,19892.0
2020-04-14 14:40:00,30.24,30.29,30.24,30.28,5932.0,25.5684,25.6107,25.5684,25.6022,5932.0
2020-04-14 14:45:00,30.29,30.29,30.24,30.26,11638.0,25.6107,25.6107,25.5684,25.5853,11638.0
2020-04-14 14:50:00,30.27,30.37,30.27,30.34,8530.0,25.5938,25.6783,25.5938,25.6529,8530.0
2020-04-14 14:55:00,30.34,30.42,30.32,30.42,16121.0,25.6529,25.7206,25.636,25.7206,16121.0
2020-04-14 15:00:00,30.39,30.42,30.36,30.4,10146.0,25.6952,25.7206,25.6699,25.7037,10146.0
2020-04-14 15:05:00,30.4,30.4,30.3,30.31,11217.0,25.7037,25.7037,25.6191,25.6276,11217.0
2020-04-14 15:10:00,30.31,30.31,30.21,30.31,12117.0,25.6276,25.6276,25.543,25.6276,12117.0
2020-04-14 15:15:00,30.31,30.32,30.22,30.32,17214.0,25.6276,25.636,25.5515,25.636,17214.0
2020-04-14 15:20:00,30.33,30.39,30.32,30.39,28880.0,25.6445,25.6952,25.636,25.6952,28880.0
2020-04-14 15:25:00,30.38,30.43,30.35,30.43,23333.0,25.6868,25.729,25.6614,25.729,23333.0
2020-04-14 15:30:00,30.43,30.51,30.4,30.46,34259.0,25.729,25.7967,25.7037,25.7544,34259.0
2020-04-14 15:35:00,30.45,30.5,30.43,30.45,17499.0,25.746,25.7882,25.729,25.746,17499.0
2020-04-14 15:40:00,30.46,30.5,30.4,30.41,32491.0,25.7544,25.7882,25.7037,25.7121,32491.0
2020-04-14 15:45:00,30.41,30.46,30.35,30.42,38259.0,25.7121,25.7544,25.6614,25.7206,38259.0
2020-04-14 15:50:00,30.42,30.47,30.37,30.47,53705.0,25.7206,25.7629,25.6783,25.7629,53705.0
2020-04-14 15:55:00,30.46,30.47,30.35,30.42,119768.0,25.7544,25.7629,25.6614,25.7206,119768.0
2020-04-15 09:30:00,29.41,29.71,29.27,29.59,62961.0,24.8666,25.1203,24.7482,25.0188,62961.0
2020-04-15 09:35:00,29.58,29.69,29.48,29.6,13375.0,25.0104,25.1034,24.9258,25.0273,13375.0
2020-04-15 09:40:00,29.6,29.75,29.5,29.61,14469.0,25.0273,25.1541,24.9427,25.0357,14469.0
2020-04-15 09:45:00,29.66,29.87,29.6,29.85,11341.0,25.078,25.2556,25.0273,25.2386,11341.0
2020-04-15 09:50:00,29.87,29.87,29.57,29.61,15876.0,25.2556,25.2556,25.0019,25.0357,15876.0
2020-04-15 09:55:00,29.62,29.76,29.46,29.68,22111.0,25.0442,25.1625,24.9089,25.0949,22111.0
2020-04-15 10:00:00,29.68,29.68,29.48,29.58,21324.0,25.0949,25.0949,24.9258,25.0104,21324.0
2020-04-15 10:05:00,29.57,29.68,29.51,29.58,15850.0,25.0019,25.0949,24.9512,25.0104,15850.0
2020-04-15 10:10:00,29.61,29.66,29.47,29.49,17785.0,25.0357,25.078,24.9173,24.9343,17785.0
2020-04-15 10:15:00,29.5,29.54,29.33,29.34,10433.0,24.9427,24.9765,24.799,24.8074,10433.0
2020-04-15 10:20:00,29.35,29.48,29.35,29.43,12616.0,24.8159,24.9258,24.8159,24.8835,12616.0
2020-04-15 10:25:00,29.41,29.42,29.19,29.25,85993.0,24.8666,24.8751,24.6806,24.7313,85993.0
2020-04-15 10:30:00,29.23,29.28,29.17,29.23,27790.0,24.7144,24.7567,24.6637,24.7144,27790.0
2020-04-15 10:35:00,29.22,29.29,29.15,29.17,14172.0,24.706,24.7652,24.6468,24.6637,14172.0
2020-04-15 10:40:00,29.21,29.32,29.17,29.27,17948.0,24.6975,24.7905,24.6637,24.7482,17948.0
2020-04-15 10:45:00,29.26,29.43,29.26,29.4,13728.0,24.7398,24.8835,24.7398,24.8582,13728.0
2020-04-15 10:50:00,29.38,29.42,29.22,29.38,436854.0,24.8413,24.8751,24.706,24.8413,436854.0
2020-04-15 10:55:00,29.38,29.38,29.26,29.34,25668.0,24.8413,24.8413,24.7398,24.8074,25668.0
2020-04-15 11:00:00,29.34,29.34,29.18,29.27,18022.0,24.8074,24.8074,24.6722,24.7482,18022.0
2020-04-15 11:05:00,29.27,29.32,29.25,29.3,16729.0,24.7482,24.7905,24.7313,24.7736,16729.0
2020-04-15 11:10:00,29.31,29.38,29.2,29.2,39387.0,24.7821,24.8413,24.6891,24.6891,39387.0
2020-04-15 11:15:00,29.22,29.24,29.16,29.17,8653.0,24.706,24.7229,24.6552,24.6637,8653.0
2020-04-15 11:20:00,29.16,29.19,29.09,29.13,20973.0,24.6552,24.6806,24.5961,24.6299,20973.0
2020-04-15 11:25:00,29.12,29.28,29.11,29.28,22267.0,24.6214,24.7567,24.613,24.7567,22267.0
2020-04-15 11:30:00,29.29,29.43,29.28,29.35,18910.0,24.7652,24.8835,24.7567,24.8159,18910.0
2020-04-15 11:35:00,29.35,29.4,29.26,29.26,9231.0,24.8159,24.8582,24.7398,24.7398,9231.0
2020-04-15 11:40:00,29.28,29.29,29.11,29.13,12036.0,24.7567,24.7652,24.613,24.6299,12036.0
2020-04-15 11:45:00,29.12,29.19,29.08,29.17,12892.0,24.6214,24.6806,24.5876,24.6637,12892.0
2020-04-15 11:50:00,29.18,29.28,29.15,29.15,12861.0,24.6722,24.7567,24.6468,24.6468,12861.0
2020-04-15 11:55:00,29.16,29.27,29.16,29.19,9894.0,24.6552,24.7482,24.6552,24.6806,9894.0
2020-04-15 12:00:00,29.2,29.22,29.12,29.15,15145.0,24.6891,24.706,24.6214,24.6468,15145.0
2020-04-15 12:05:00,29.16,29.16,29.06,29.07,11567.0,24.6552,24.6552,24.5707,24.5791,11567.0
2020-04-15 12:10:00,29.09,29.32,29.09,29.31,15305.0,24.5961,24.7905,24.5961,24.7821,15305.0
2020-04-15 12:15:00,29.31,29.39,29.3,29.3,14927.0,24.7821,24.8497,24.7736,24.7736,14927.0
2020-04-15 12:20:00,29.31,29.39,29.31,29.32,5661.0,24.7821,24.8497,24.7821,24.7905,5661.0
2020-04-15 12:25:00,29.33,29.38,29.25,29.38,8563.0,24.799,24.8413,24.7313,24.8413,8563.0
2020-04-15 12:30:00,29.36,29.38,29.29,29.37,8175.0,24.8243,24.8413,24.7652,24.8328,8175.0
2020-04-15 12:35:00,29.39,29.4,29.34,29.34,11763.0,24.8497,24.8582,24.8074,24.8074,11763.0
2020-04-15 12:40:00,29.36,29.42,29.29,29.41,17916.0,24.8243,24.8751,24.7652,24.8666,17916.0
2020-04-15 12:45:00,29.4,29.43,29.37,29.42,7616.0,24.8582,24.8835,24.8328,24.8751,7616.0
2020-04-15 12:50:00,29.42,29.49,29.42,29.45,8100.0,24.8751,24.9343,24.8751,24.9004,8100.0
2020-04-15 12:55:00,29.45,29.46,29.39,29.39,12480.0,24.9004,24.9089,24.8497,24.8497,12480.0
2020-04-15 13:00:00,29.39,29.47,29.34,29.46,10790.0,24.8497,24.9173,24.8074,24.9089,10790.0
2020-04-15 13:05:00,29.48,29.62,29.48,29.6,8428.0,24.9258,25.0442,24.9258,25.0273,8428.0
2020-04-15 13:10:00,29.61,29.76,29.6,29.76,8039.0,25.0357,25.1625,25.0273,25.1625,8039.0
2020-04-15 13:15:00,29.76,29.84,29.76,29.78,17579.0,25.1625,25.2302,25.1625,25.1795,17579.0
2020-04-15 13:20:00,29.76,29.76,29.57,29.61,15953.0,25.1625,25.1625,25.0019,25.0357,15953.0
2020-04-15 13:25:00,29.61,29.65,29.45,29.45,8385.0,25.0357,25.0695,24.9004,24.9004,8385.0
2020-04-15 13:30:00,29.46,29.5,29.43,29.47,8712.0,24.9089,24.9427,24.8835,24.9173,8712.0
2020-04-15 13:35:00,29.46,29.54,29.44,29.44,9410.0,24.9089,24.9765,24.892,24.892,9410.0
2020-04-15 13:40:00,29.44,29.5,29.42,29.44,7683.0,24.892,24.9427,24.8751,24.892,7683.0
2020-04-15 13:45:00,29.45,29.49,29.38,29.47,11571.0,24.9004,24.9343,24.8413,24.9173,11571.0
2020-04-15 13:50:00,29.47,29.55,29.47,29.54,36396.0,24.9173,24.985,24.9173,24.9765,36396.0
2020-04-15 13:55:00,29.55,29.58,29.42,29.48,41631.0,24.985,25.0104,24.8751,24.9258,41631.0
2020-04-15 14:00:00,29.49,29.68,29.49,29.67,9961.0,24.9343,25.0949,24.9343,25.0865,9961.0
2020-04-15 14:05:00,29.69,29.76,29.68,29.7,7703.0,25.1034,25.1625,25.0949,25.1118,7703.0
2020-04-15 14:10:00,29.68,29.74,29.59,29.74,16730.0,25.0949,25.1456,25.0188,25.1456,16730.0
2020-04-15 14:15:00,29.73,29.75,29.64,29.66,13936.0,25.1372,25.1541,25.0611,25.078,13936.0
2020-04-15 14:20:00,29.66,29.66,29.57,29.58,10179.0,25.078,25.078,25.0019,25.0104,10179.0
2020-04-15 14:25:00,29.56,29.58,29.48,29.57,10429.0,24.9934,25.0104,24.9258,25.0019,10429.0
2020-04-15 14:30:00,29.57,29.66,29.51,29.63,17480.0,25.0019,25.078,24.9512,25.0526,17480.0
2020-04-15 14:35:00,29.63,29.75,29.63,29.74,8479.0,25.0526,25.1541,25.0526,25.1456,8479.0
2020-04-15 14:40:00,29.72,29.77,29.7,29.75,11820.0,25.1287,25.171,25.1118,25.1541,11820.0
2020-04-15 14:45:00,29.76,29.77,29.66,29.68,19253.0,25.1625,25.171,25.078,25.0949,19253.0
2020-04-15 14:50:00,29.67,29.67,29.59,29.64,19372.0,25.0865,25.0865,25.0188,25.0611,19372.0
2020-04-15 14:55:00,29.65,29.73,29.65,29.71,12143.0,25.0695,25.1372,25.0695,25.1203,12143.0
2020-04-15 15:00:00,29.7,29.72,29.63,29.63,17680.0,25.1118,25.1287,25.0526,25.0526,17680.0
2020-04-15 15:05:00,29.63,29.63,29.46,29.53,43669.0,25.0526,25.0526,24.9089,24.9681,43669.0
2020-04-15 15:10:00,29.53,29.55,29.44,29.52,14272.0,24.9681,24.985,24.892,24.9596,14272.0
2020-04-15 15:15:00,29.52,29.6,29.5,29.6,19196.0,24.9596,25.0273,24.9427,25.0273,19196.0
2020-04-15 15:20:00,29.6,29.62,29.51,29.53,16816.0,25.0273,25.0442,24.9512,24.9681,16816.0
2020-04-15 15:25:00,29.52,29.54,29.42,29.51,27616.0,24.9596,24.9765,24.8751,24.9512,27616.0
2020-04-15 15:30:00,29.51,29.56,29.41,29.44,39490.0,24.9512,24.9934,24.8666,24.892,39490.0
2020-04-15 15:35:00,29.45,29.52,29.42,29.43,34766.0,24.9004,24.9596,24.8751,24.8835,34766.0
2020-04-15 15:40:00,29.42,29.45,29.32,29.36,34393.0,24.8751,24.9004,24.7905,24.8243,34393.0
2020-04-15 15:45:00,29.37,29.48,29.37,29.42,38099.0,24.8328,24.9258,24.8328,24.8751,38099.0
2020-04-15 15:50:00,29.4,29.44,29.28,29.31,84288.0,24.8582,24.892,24.7567,24.7821,84288.0
2020-04-15 15:55:00,29.31,29.53,29.3,29.5,195488.0,24.7821,24.9681,24.7736,24.9427,195488.0
2020-04-16 09:30:00,29.5,29.5,28.95,29.0,65533.0,24.9427,24.9427,24.4777,24.52,65533.0
2020-04-16 09:35:00,29.0,29.05,28.86,28.95,58704.0,24.52,24.5622,24.4016,24.4777,58704.0
2020-04-16 09:40:00,28.96,29.06,28.85,28.86,41566.0,24.4861,24.5707,24.3931,24.4016,41566.0
2020-04-16 09:45:00,28.9,29.04,28.8,28.91,34964.0,24.4354,24.5538,24.3509,24.4439,34964.0
2020-04-16 09:50:00,28.95,29.01,28.9,28.91,23272.0,24.4777,24.5284,24.4354,24.4439,23272.0
2020-04-16 09:55:00,28.93,29.0,28.7,28.7,96467.0,24.4608,24.52,24.2663,24.2663,96467.0
2020-04-16 10:00:00,28.69,28.97,28.67,28.96,80058.0,24.2578,24.4946,24.2409,24.4861,80058.0
2020-04-16 10:05:00,28.96,29.08,28.95,29.0,24765.0,24.4861,24.5876,24.4777,24.52,24765.0
2020-04-16 10:10:00,28.98,28.99,28.77,28.85,22626.0,24.503,24.5115,24.3255,24.3931,22626.0
2020-04-16 10:15:00,28.85,28.87,28.64,28.67,33940.0,24.3931,24.41,24.2156,24.2409,33940.0
2020-04-16 10:20:00,28.66,28.79,28.61,28.79,27788.0,24.2325,24.3424,24.1902,24.3424,27788.0
2020-04-16 10:25:00,28.77,29.0,28.77,29.0,25897.0,24.3255,24.52,24.3255,24.52,25897.0
2020-04-16 10:30:00,29.01,29.21,29.01,29.18,33243.0,24.5284,24.6975,24.5284,24.6722,33243.0
2020-04-16 10:35:00,29.18,29.24,29.14,29.17,55591.0,24.6722,24.7229,24.6383,24.6637,55591.0
2020-04-16 10:40:00,29.16,29.3,29.13,29.3,25679.0,24.6552,24.7736,24.6299,24.7736,25679.0
2020-04-16 10:45:00,29.3,29.3,29.06,29.2,40209.0,24.7736,24.7736,24.5707,24.6891,40209.0
2020-04-16 10:50:00,29.19,29.2,29.02,29.05,87207.0,24.6806,24.6891,24.5369,24.5622,87207.0
2020-04-16 10:55:00,29.04,29.1,29.0,29.05,59557.0,24.5538,24.6045,24.52,24.5622,59557.0
2020-04-16 11:00:00,29.04,29.1,28.97,29.05,61218.0,24.5538,24.6045,24.4946,24.5622,61218.0
2020-04-16 11:05:00,29.06,29.25,29.04,29.25,40015.0,24.5707,24.7313,24.5538,24.7313,40015.0
2020-04-16 11:10:00,29.25,29.4,29.22,29.23,38877.0,24.7313,24.8582,24.706,24.7144,38877.0
2020-04-16 11:15:00,29.23,29.34,29.22,29.34,33322.0,24.7144,24.8074,24.706,24.8074,33322.0
2020-04-16 11:20:00,29.34,29.34,29.23,29.23,25605.0,24.8074,24.8074,24.7144,24.7144,25605.0
2020-04-16 11:25:00,29.2,29.21,29.08,29.15,30015.0,24.6891,24.6975,24.5876,24.6468,30015.0
2020-04-16 11:30:00,29.13,29.15,29.0,29.0,18102.0,24.6299,24.6468,24.52,24.52,18102.0
2020-04-16 11:35:00,28.99,29.1,28.97,29.03,29653.0,24.5115,24.6045,24.4946,24.5453,29653.0
2020-04-16 11:40:00,29.04,29.12,29.01,29.08,13726.0,24.5538,24.6214,24.5284,24.5876,13726.0
2020-04-16 11:45:00,29.09,29.22,29.08,29.21,16406.0,24.5961,24.706,24.5876,24.6975,16406.0
2020-04-16 11:50:00,29.22,29.39,29.2,29.37,18665.0,24.706,24.8497,24.6891,24.8328,18665.0
2020-04-16 11:55:00,29.36,29.38,29.29,29.35,13179.0,24.8243,24.8413,24.7652,24.8159,13179.0
2020-04-16 12:00:00,29.36,29.39,29.26,29.31,19254.0,24.8243,24.8497,24.7398,24.7821,19254.0
2020-04-16 12:05:00,29.3,29.31,29.21,29.21,13102.0,24.7736,24.7821,24.6975,24.6975,13102.0
2020-04-16 12:10:00,29.2,29.26,29.2,29.25,9838.0,24.6891,24.7398,24.6891,24.7313,9838.0
2020-04-16 12:15:00,29.25,29.3,29.19,29.23,21887.0,24.7313,24.7736,24.6806,24.7144,21887.0
2020-04-16 12:20:00,29.25,29.25,29.11,29.12,15714.0,24.7313,24.7313,24.613,24.6214,15714.0
2020-04-16 12:25:00,29.12,29.18,29.11,29.16,12929.0,24.6214,24.6722,24.613,24.6552,12929.0
2020-04-16 12:30:00,29.15,29.15,29.09,29.12,20855.0,24.6468,24.6468,24.5961,24.6214,20855.0
2020-04-16 12:35:00,29.12,29.17,29.12,29.14,16559.0,24.6214,24.6637,24.6214,24.6383,16559.0
2020-04-16 12:40:00,29.13,29.17,29.08,29.16,19320.0,24.6299,24.6637,24.5876,24.6552,19320.0
2020-04-16 12:45:00,29.16,29.17,29.08,29.12,12482.0,24.6552,24.6637,24.5876,24.6214,12482.0
2020-04-16 12:50:00,29.11,29.2,29.11,29.18,9381.0,24.613,24.6891,24.613,24.6722,9381.0
2020-04-16 12:55:00,29.18,29.24,29.15,29.22,10496.0,24.6722,24.7229,24.6468,24.706,10496.0
2020-04-16 13:00:00,29.23,29.25,29.16,29.17,21693.0,24.7144,24.7313,24.6552,24.6637,21693.0
2020-04-16 13:05:00,29.16,29.18,29.1,29.1,13774.0,24.6552,24.6722,24.6045,24.6045,13774.0
2020-04-16 13:10:00,29.11,29.16,29.07,29.16,12035.0,24.613,24.6552,24.5791,24.6552,12035.0
2020-04-16 13:15:00,29.15,29.2,29.08,29.12,26703.0,24.6468,24.6891,24.5876,24.6214,26703.0
2020-04-16 13:20:00,29.11,29.14,29.08,29.12,17440.0,24.613,24.6383,24.5876,24.6214,17440.0
2020-04-16 13:25:00,29.12,29.17,29.09,29.17,10870.0,24.6214,24.6637,24.5961,24.6637,10870.0
2020-04-16 13:30:00,29.16,29.2,29.15,29.17,9007.0,24.6552,24.6891,24.6468,24.6637,9007.0
2020-04-16 13:35:00,29.17,29.18,29.09,29.1,13380.0,24.6637,24.6722,24.5961,24.6045,13380.0
2020-04-16 13:40:00,29.1,29.23,29.09,29.22,19500.0,24.6045,24.7144,24.5961,24.706,19500.0
2020-04-16 13:45:00,29.22,29.45,29.21,29.39,61225.0,24.706,24.9004,24.6975,24.8497,61225.0
2020-04-16 13:50:00,29.39,29.41,29.29,29.32,22147.0,24.8497,24.8666,24.7652,24.7905,22147.0
2020-04-16 13:55:00,29.32,29.5,29.31,29.5,12980.0,24.7905,24.9427,24.7821,24.9427,12980.0
2020-04-16 14:00:00,29.5,29.52,29.35,29.36,29595.0,24.9427,24.9596,24.8159,24.8243,29595.0
2020-04-16 14:05:00,29.36,29.47,29.34,29.46,16701.0,24.8243,24.9173,24.8074,24.9089,16701.0
2020-04-16 14:10:00,29.46,29.48,29.41,29.48,15920.0,24.9089,24.9258,24.8666,24.9258,15920.0
2020-04-16 14:15:00,29.48,29.56,29.48,29.49,21044.0,24.9258,24.9934,24.9258,24.9343,21044.0
2020-04-16 14:20:00,29.48,29.49,29.37,29.43,21239.0,24.9258,24.9343,24.8328,24.8835,21239.0
2020-04-16 14:25:00,29.43,29.5,29.41,29.49,20607.0,24.8835,24.9427,24.8666,24.9343,20607.0
2020-04-16 14:30:00,29.48,29.51,29.37,29.42,21891.0,24.9258,24.9512,24.8328,24.8751,21891.0
2020-04-16 14:35:00,29.41,29.53,29.37,29.52,18616.0,24.8666,24.9681,24.8328,24.9596,18616.0
2020-04-16 14:40:00,29.52,29.52,29.47,29.5,21511.0,24.9596,24.9596,24.9173,24.9427,21511.0
2020-04-16 14:45:00,29.51,29.62,29.5,29.52,24161.0,24.9512,25.0442,24.9427,24.9596,24161.0
2020-04-16 14:50:00,29.52,29.57,29.48,29.56,40017.0,24.9596,25.0019,24.9258,24.9934,40017.0
2020-04-16 14:55:00,29.55,29.65,29.53,29.62,19276.0,24.985,25.0695,24.9681,25.0442,19276.0
2020-04-16 15:00:00,29.64,29.66,29.48,29.51,20272.0,25.0611,25.078,24.9258,24.9512,20272.0
2020-04-16 15:05:00,29.51,29.55,29.5,29.51,25752.0,24.9512,24.985,24.9427,24.9512,25752.0
2020-04-16 15:10:00,29.52,29.56,29.5,29.55,32581.0,24.9596,24.9934,24.9427,24.985,32581.0
2020-04-16 15:15:00,29.55,29.56,29.5,29.51,51333.0,24.985,24.9934,24.9427,24.9512,51333.0
2020-04-16 15:20:00,29.51,29.61,29.5,29.59,49302.0,24.9512,25.0357,24.9427,25.0188,49302.0
2020-04-16 15:25:00,29.6,29.7,29.55,29.7,29918.0,25.0273,25.1118,24.985,25.1118,29918.0
2020-04-16 15:30:00,29.71,29.74,29.63,29.64,30785.0,25.1203,25.1456,25.0526,25.0611,30785.0
2020-04-16 15:35:00,29.65,29.66,29.58,29.59,39193.0,25.0695,25.078,25.0104,25.0188,39193.0
2020-04-16 15:40:00,29.59,29.61,29.57,29.58,40662.0,25.0188,25.0357,25.0019,25.0104,40662.0
2020-04-16 15:45:00,29.58,29.63,29.55,29.59,63040.0,25.0104,25.0526,24.985,25.0188,63040.0
2020-04-16 15:50:00,29.59,29.71,29.59,29.65,110361.0,25.0188,25.1203,25.0188,25.0695,110361.0
2020-04-16 15:55:00,29.65,29.89,29.6,29.71,458194.0,25.0695,25.2725,25.0273,25.1203,458194.0
2020-04-17 09:30:00,30.37,30.89,30.16,30.79,80227.0,25.6783,26.118,25.5008,26.0334,80227.0
2020-04-17 09:35:00,30.69,31.19,30.68,31.19,28990.0,25.9489,26.3716,25.9404,26.3716,28990.0
2020-04-17 09:40:00,31.2,31.2,31.01,31.01,29346.0,26.3801,26.3801,26.2194,26.2194,29346.0
2020-04-17 09:45:00,31.01,31.03,30.85,30.88,35023.0,26.2194,26.2364,26.0842,26.1095,35023.0
2020-04-17 09:50:00,30.83,30.9,30.68,30.68,29041.0,26.0673,26.1264,25.9404,25.9404,29041.0
2020-04-17 09:55:00,30.73,30.86,30.46,30.49,209065.0,25.9827,26.0926,25.7544,25.7798,209065.0
2020-04-17 10:00:00,30.49,30.5,30.28,30.42,65030.0,25.7798,25.7882,25.6022,25.7206,65030.0
2020-04-17 10:05:00,30.42,30.46,30.3,30.31,17933.0,25.7206,25.7544,25.6191,25.6276,17933.0
2020-04-17 10:10:00,30.35,30.45,30.21,30.22,12344.0,25.6614,25.746,25.543,25.5515,12344.0
2020-04-17 10:15:00,30.21,30.27,30.17,30.21,16216.0,25.543,25.5938,25.5092,25.543,16216.0
2020-04-17 10:20:00,30.2,30.3,30.17,30.3,11459.0,25.5346,25.6191,25.5092,25.6191,11459.0
2020-04-17 10:25:00,30.32,30.42,30.26,30.31,13904.0,25.636,25.7206,25.5853,25.6276,13904.0
2020-04-17 10:30:00,30.33,30.33,30.23,30.3,17469.0,25.6445,25.6445,25.5599,25.6191,17469.0
2020-04-17 10:35:00,30.31,30.36,30.23,30.31,12983.0,25.6276,25.6699,25.5599,25.6276,12983.0
2020-04-17 10:40:00,30.31,30.38,30.3,30.34,15573.0,25.6276,25.6868,25.6191,25.6529,15573.0
2020-04-17 10:45:00,30.34,30.38,30.25,30.25,22278.0,25.6529,25.6868,25.5769,25.5769,22278.0
2020-04-17 10:50:00,30.27,30.44,30.27,30.44,22370.0,25.5938,25.7375,25.5938,25.7375,22370.0
2020-04-17 10:55:00,30.46,30.48,30.3,30.3,16807.0,25.7544,25.7713,25.6191,25.6191,16807.0
2020-04-17 11:00:00,30.28,30.32,30.24,30.28,25843.0,25.6022,25.636,25.5684,25.6022,25843.0
2020-04-17 11:05:00,30.26,30.35,30.23,30.3,31622.0,25.5853,25.6614,25.5599,25.6191,31622.0
2020-04-17 11:10:00,30.3,30.34,30.28,30.33,13480.0,25.6191,25.6529,25.6022,25.6445,13480.0
2020-04-17 11:15:00,30.31,30.33,30.16,30.22,41394.0,25.6276,25.6445,25.5008,25.5515,41394.0
2020-04-17 11:20:00,30.23,30.28,30.17,30.24,20150.0,25.5599,25.6022,25.5092,25.5684,20150.0
2020-04-17 11:25:00,30.24,30.27,30.16,30.24,15673.0,25.5684,25.5938,25.5008,25.5684,15673.0
2020-04-17 11:30:00,30.25,30.38,30.24,30.37,15979.0,25.5769,25.6868,25.5684,25.6783,15979.0
2020-04-17 11:35:00,30.37,30.51,30.36,30.5,37362.0,25.6783,25.7967,25.6699,25.7882,37362.0
2020-04-17 11:40:00,30.52,30.56,30.49,30.51,10577.0,25.8051,25.839,25.7798,25.7967,10577.0
2020-04-17 11:45:00,30.55,30.56,30.48,30.52,8224.0,25.8305,25.839,25.7713,25.8051,8224.0
2020-04-17 11:50:00,30.53,30.56,30.46,30.54,9201.0,25.8136,25.839,25.7544,25.8221,9201.0
2020-04-17 11:55:00,30.52,30.54,30.44,30.5,35498.0,25.8051,25.8221,25.7375,25.7882,35498.0
2020-04-17 12:00:00,30.51,30.52,30.44,30.5,12798.0,25.7967,25.8051,25.7375,25.7882,12798.0
2020-04-17 12:05:00,30.51,30.54,30.49,30.5,38395.0,25.7967,25.8221,25.7798,25.7882,38395.0
2020-04-17 12:10:00,30.5,30.52,30.47,30.5,19628.0,25.7882,25.8051,25.7629,25.7882,19628.0
2020-04-17 12:15:00,30.5,30.6,30.48,30.55,34306.0,25.7882,25.8728,25.7713,25.8305,34306.0
2020-04-17 12:20:00,30.55,30.55,30.39,30.39,15299.0,25.8305,25.8305,25.6952,25.6952,15299.0
2020-04-17 12:25:00,30.39,30.47,30.37,30.43,15231.0,25.6952,25.7629,25.6783,25.729,15231.0
2020-04-17 12:30:00,30.42,30.44,30.33,30.42,13003.0,25.7206,25.7375,25.6445,25.7206,13003.0
2020-04-17 12:35:00,30.42,30.61,30.42,30.61,13007.0,25.7206,25.8812,25.7206,25.8812,13007.0
2020-04-17 12:40:00,30.61,30.72,30.59,30.68,19079.0,25.8812,25.9742,25.8643,25.9404,19079.0
2020-04-17 12:45:00,30.7,30.83,30.7,30.83,8563.0,25.9573,26.0673,25.9573,26.0673,8563.0
2020-04-17 12:50:00,30.82,30.9,30.8,30.89,6048.0,26.0588,26.1264,26.0419,26.118,6048.0
2020-04-17 12:55:00,30.88,30.89,30.78,30.8,11374.0,26.1095,26.118,26.025,26.0419,11374.0
2020-04-17 13:00:00,30.8,30.89,30.73,30.83,16032.0,26.0419,26.118,25.9827,26.0673,16032.0
2020-04-17 13:05:00,30.84,30.88,30.82,30.85,7608.0,26.0757,26.1095,26.0588,26.0842,7608.0
2020-04-17 13:10:00,30.85,30.88,30.81,30.86,9710.0,26.0842,26.1095,26.0503,26.0926,9710.0
2020-04-17 13:15:00,30.85,30.95,30.84,30.92,14251.0,26.0842,26.1687,26.0757,26.1433,14251.0
2020-04-17 13:20:00,30.91,30.91,30.82,30.82,11585.0,26.1349,26.1349,26.0588,26.0588,11585.0
2020-04-17 13:25:00,30.84,30.9,30.84,30.86,6507.0,26.0757,26.1264,26.0757,26.0926,6507.0
2020-04-17 13:30:00,30.87,30.95,30.86,30.94,15479.0,26.1011,26.1687,26.0926,26.1603,15479.0
2020-04-17 13:35:00,30.94,31.05,30.92,31.05,11813.0,26.1603,26.2533,26.1433,26.2533,11813.0
2020-04-17 13:40:00,31.05,31.05,30.98,30.99,9706.0,26.2533,26.2533,26.1941,26.2025,9706.0
2020-04-17 13:45:00,30.98,30.98,30.83,30.83,8936.0,26.1941,26.1941,26.0673,26.0673,8936.0
2020-04-17 13:50:00,30.83,30.87,30.79,30.87,8439.0,26.0673,26.1011,26.0334,26.1011,8439.0
2020-04-17 13:55:00,30.87,30.91,30.85,30.91,11309.0,26.1011,26.1349,26.0842,26.1349,11309.0
2020-04-17 14:00:00,30.9,30.93,30.84,30.89,13259.0,26.1264,26.1518,26.0757,26.118,13259.0
2020-04-17 14:05:00,30.91,30.93,30.87,30.91,15543.0,26.1349,26.1518,26.1011,26.1349,15543.0
2020-04-17 14:10:00,30.9,30.9,30.73,30.76,20802.0,26.1264,26.1264,25.9827,26.0081,20802.0
2020-04-17 14:15:00,30.76,30.77,30.69,30.74,13008.0,26.0081,26.0165,25.9489,25.9912,13008.0
2020-04-17 14:20:00,30.74,30.81,30.74,30.78,9658.0,25.9912,26.0503,25.9912,26.025,9658.0
2020-04-17 14:25:00,30.78,30.82,30.74,30.75,11323.0,26.025,26.0588,25.9912,25.9996,11323.0
2020-04-17 14:30:00,30.74,30.77,30.68,30.76,12004.0,25.9912,26.0165,25.9404,26.0081,12004.0
2020-04-17 14:35:00,30.77,30.78,30.72,30.78,13159.0,26.0165,26.025,25.9742,26.025,13159.0
2020-04-17 14:40:00,30.79,30.82,30.72,30.78,14545.0,26.0334,26.0588,25.9742,26.025,14545.0
2020-04-17 14:45:00,30.78,30.79,30.75,30.76,9774.0,26.025,26.0334,25.9996,26.0081,9774.0
2020-04-17 14:50:00,30.76,30.79,30.74,30.75,14443.0,26.0081,26.0334,25.9912,25.9996,14443.0
2020-04-17 14:55:00,30.76,30.77,30.72,30.74,11808.0,26.0081,26.0165,25.9742,25.9912,11808.0
2020-04-17 15:00:00,30.75,30.75,30.7,30.74,34000.0,25.9996,25.9996,25.9573,25.9912,34000.0
2020-04-17 15:05:00,30.74,30.81,30.71,30.8,15451.0,25.9912,26.0503,25.9658,26.0419,15451.0
2020-04-17 15:10:00,30.82,30.82,30.75,30.75,13897.0,26.0588,26.0588,25.9996,25.9996,13897.0
2020-04-17 15:15:00,30.76,30.85,30.76,30.81,26629.0,26.0081,26.0842,26.0081,26.0503,26629.0
2020-04-17 15:20:00,30.82,30.84,30.77,30.79,18299.0,26.0588,26.0757,26.0165,26.0334,18299.0
2020-04-17 15:25:00,30.8,30.97,30.8,30.94,24036.0,26.0419,26.1856,26.0419,26.1603,24036.0
2020-04-17 15:30:00,30.96,31.17,30.95,31.09,42653.0,26.1772,26.3547,26.1687,26.2871,42653.0
2020-04-17 15:35:00,31.09,31.19,31.07,31.16,36128.0,26.2871,26.3716,26.2702,26.3463,36128.0
2020-04-17 15:40:00,31.17,31.2,31.09,31.15,33527.0,26.3547,26.3801,26.2871,26.3378,33527.0
2020-04-17 15:45:00,31.17,31.25,31.14,31.21,40898.0,26.3547,26.4224,26.3294,26.3885,40898.0
2020-04-17 15:50:00,31.21,31.51,31.21,31.42,158221.0,26.3885,26.6422,26.3885,26.5661,158221.0
2020-04-17 15:55:00,31.42,31.49,31.28,31.38,242817.0,26.5661,26.6253,26.4477,26.5323,242817.0
2020-04-20 09:30:00,30.71,31.0,30.51,30.56,61710.0,25.9658,26.211,25.7967,25.839,61710.0
2020-04-20 09:35:00,30.61,30.78,30.56,30.69,11286.0,25.8812,26.025,25.839,25.9489,11286.0
2020-04-20 09:40:00,30.71,31.01,30.7,30.92,22153.0,25.9658,26.2194,25.9573,26.1433,22153.0
2020-04-20 09:45:00,30.98,31.14,30.9,31.04,20642.0,26.1941,26.3294,26.1264,26.2448,20642.0
2020-04-20 09:50:00,31.05,31.11,31.04,31.06,21887.0,26.2533,26.304,26.2448,26.2617,21887.0
2020-04-20 09:55:00,31.07,31.16,30.98,31.06,8866.0,26.2702,26.3463,26.1941,26.2617,8866.0
2020-04-20 10:00:00,31.05,31.09,30.94,31.0,17379.0,26.2533,26.2871,26.1603,26.211,17379.0
2020-04-20 10:05:00,31.0,31.25,30.97,31.25,26956.0,26.211,26.4224,26.1856,26.4224,26956.0
2020-04-20 10:10:00,31.24,31.42,31.24,31.34,44853.0,26.4139,26.5661,26.4139,26.4985,44853.0
2020-04-20 10:15:00,31.35,31.4,31.29,31.3,19814.0,26.5069,26.5492,26.4562,26.4646,19814.0
2020-04-20 10:20:00,31.3,31.35,31.24,31.29,18588.0,26.4646,26.5069,26.4139,26.4562,18588.0
2020-04-20 10:25:00,31.3,31.31,31.16,31.19,17296.0,26.4646,26.4731,26.3463,26.3716,17296.0
2020-04-20 10:30:00,31.2,31.35,31.15,31.27,31620.0,26.3801,26.5069,26.3378,26.4393,31620.0
2020-04-20 10:35:00,31.29,31.31,31.11,31.13,17222.0,26.4562,26.4731,26.304,26.3209,17222.0
2020-04-20 10:40:00,31.13,31.28,31.13,31.27,10512.0,26.3209,26.4477,26.3209,26.4393,10512.0
2020-04-20 10:45:00,31.29,31.5,31.28,31.45,18448.0,26.4562,26.6337,26.4477,26.5915,18448.0
2020-04-20 10:50:00,31.46,31.67,31.46,31.62,35127.0,26.5999,26.7775,26.5999,26.7352,35127.0
2020-04-20 10:55:00,31.62,31.76,31.59,31.59,33130.0,26.7352,26.8536,26.7098,26.7098,33130.0
2020-04-20 11:00:00,31.6,31.73,31.48,31.49,41080.0,26.7183,26.8282,26.6168,26.6253,41080.0
2020-04-20 11:05:00,31.48,31.57,31.37,31.44,9152.0,26.6168,26.6929,26.5238,26.583,9152.0
2020-04-20 11:10:00,31.41,31.44,31.32,31.33,14906.0,26.5577,26.583,26.4816,26.49,14906.0
2020-04-20 11:15:00,31.34,31.5,31.34,31.45,17012.0,26.4985,26.6337,26.4985,26.5915,17012.0
2020-04-20 11:20:00,31.45,31.47,31.38,31.46,16726.0,26.5915,26.6084,26.5323,26.5999,16726.0
2020-04-20 11:25:00,31.5,31.56,31.48,31.52,23075.0,26.6337,26.6845,26.6168,26.6507,23075.0
2020-04-20 11:30:00,31.51,31.55,31.42,31.47,19711.0,26.6422,26.676,26.5661,26.6084,19711.0
2020-04-20 11:35:00,31.48,31.62,31.48,31.59,39213.0,26.6168,26.7352,26.6168,26.7098,39213.0
2020-04-20 11:40:00,31.6,31.71,31.6,31.71,15129.0,26.7183,26.8113,26.7183,26.8113,15129.0
2020-04-20 11:45:00,31.73,31.81,31.7,31.81,11100.0,26.8282,26.8959,26.8029,26.8959,11100.0
2020-04-20 11:50:00,31.8,31.87,31.73,31.78,21414.0,26.8874,26.9466,26.8282,26.8705,21414.0
2020-04-20 11:55:00,31.79,31.81,31.68,31.7,15450.0,26.8789,26.8959,26.7859,26.8029,15450.0
2020-04-20 12:00:00,31.73,31.78,31.68,31.7,10797.0,26.8282,26.8705,26.7859,26.8029,10797.0
2020-04-20 12:05:00,31.71,31.79,31.67,31.71,15330.0,26.8113,26.8789,26.7775,26.8113,15330.0
2020-04-20 12:10:00,31.72,31.76,31.59,31.62,12217.0,26.8198,26.8536,26.7098,26.7352,12217.0
2020-04-20 12:15:00,31.65,31.65,31.57,31.57,16089.0,26.7606,26.7606,26.6929,26.6929,16089.0
2020-04-20 12:20:00,31.58,31.64,31.58,31.62,9711.0,26.7014,26.7521,26.7014,26.7352,9711.0
2020-04-20 12:25:00,31.62,31.62,31.54,31.6,14849.0,26.7352,26.7352,26.6676,26.7183,14849.0
2020-04-20 12:30:00,31.63,31.7,31.63,31.68,9817.0,26.7437,26.8029,26.7437,26.7859,9817.0
2020-04-20 12:35:00,31.69,31.74,31.66,31.69,9407.0,26.7944,26.8367,26.769,26.7944,9407.0
2020-04-20 12:40:00,31.7,31.7,31.61,31.64,11980.0,26.8029,26.8029,26.7268,26.7521,11980.0
2020-04-20 12:45:00,31.64,31.64,31.56,31.62,7778.0,26.7521,26.7521,26.6845,26.7352,7778.0
2020-04-20 12:50:00,31.62,31.63,31.55,31.55,10557.0,26.7352,26.7437,26.676,26.676,10557.0
2020-04-20 12:55:00,31.57,31.57,31.48,31.51,10756.0,26.6929,26.6929,26.6168,26.6422,10756.0
2020-04-20 13:00:00,31.51,31.52,31.38,31.4,12577.0,26.6422,26.6507,26.5323,26.5492,12577.0
2020-04-20 13:05:00,31.42,31.46,31.39,31.42,7543.0,26.5661,26.5999,26.5407,26.5661,7543.0
2020-04-20 13:10:00,31.41,31.41,31.33,31.33,10386.0,26.5577,26.5577,26.49,26.49,10386.0
2020-04-20 13:15:00,31.35,31.37,31.25,31.27,12993.0,26.5069,26.5238,26.4224,26.4393,12993.0
2020-04-20 13:20:00,31.26,31.28,31.21,31.24,24886.0,26.4308,26.4477,26.3885,26.4139,24886.0
2020-04-20 13:25:00,31.25,31.31,31.23,31.28,10166.0,26.4224,26.4731,26.4055,26.4477,10166.0
2020-04-20 13:30:00,31.29,31.29,31.2,31.26,16065.0,26.4562,26.4562,26.3801,26.4308,16065.0
2020-04-20 13:35:00,31.26,31.33,31.25,31.33,13811.0,26.4308,26.49,26.4224,26.49,13811.0
2020-04-20 13:40:00,31.35,31.4,31.34,31.39,11314.0,26.5069,26.5492,26.4985,26.5407,11314.0
2020-04-20 13:45:00,31.39,31.41,31.26,31.27,37293.0,26.5407,26.5577,26.4308,26.4393,37293.0
2020-04-20 13:50:00,31.27,31.34,31.25,31.28,11082.0,26.4393,26.4985,26.4224,26.4477,11082.0
2020-04-20 13:55:00,31.28,31.34,31.26,31.33,8111.0,26.4477,26.4985,26.4308,26.49,8111.0
2020-04-20 14:00:00,31.32,31.34,31.28,31.29,13850.0,26.4816,26.4985,26.4477,26.4562,13850.0
2020-04-20 14:05:00,31.29,31.29,31.23,31.24,11596.0,26.4562,26.4562,26.4055,26.4139,11596.0
2020-04-20 14:10:00,31.24,31.24,31.13,31.17,21786.0,26.4139,26.4139,26.3209,26.3547,21786.0
2020-04-20 14:15:00,31.17,31.21,31.15,31.16,20538.0,26.3547,26.3885,26.3378,26.3463,20538.0
2020-04-20 14:20:00,31.17,31.18,31.05,31.06,39213.0,26.3547,26.3632,26.2533,26.2617,39213.0
2020-04-20 14:25:00,31.07,31.08,30.98,31.0,22001.0,26.2702,26.2786,26.1941,26.211,22001.0
2020-04-20 14:30:00,31.0,31.15,30.99,31.11,13476.0,26.211,26.3378,26.2025,26.304,13476.0
2020-04-20 14:35:00,31.11,31.16,31.1,31.12,12883.0,26.304,26.3463,26.2955,26.3125,12883.0
2020-04-20 14:40:00,31.13,31.14,31.06,31.11,9890.0,26.3209,26.3294,26.2617,26.304,9890.0
2020-04-20 14:45:00,31.12,31.16,31.04,31.13,31435.0,26.3125,26.3463,26.2448,26.3209,31435.0
2020-04-20 14:50:00,31.13,31.13,31.02,31.05,43913.0,26.3209,26.3209,26.2279,26.2533,43913.0
2020-04-20 14:55:00,31.06,31.08,30.96,30.99,57863.0,26.2617,26.2786,26.1772,26.2025,57863.0
2020-04-20 15:00:00,30.99,31.08,30.96,30.96,19231.0,26.2025,26.2786,26.1772,26.1772,19231.0
2020-04-20 15:05:00,30.96,30.96,30.8,30.82,26476.0,26.1772,26.1772,26.0419,26.0588,26476.0
2020-04-20 15:10:00,30.83,30.9,30.78,30.83,15349.0,26.0673,26.1264,26.025,26.0673,15349.0
2020-04-20 15:15:00,30.82,30.86,30.76,30.77,19480.0,26.0588,26.0926,26.0081,26.0165,19480.0
2020-04-20 15:20:00,30.77,30.8,30.73,30.79,28195.0,26.0165,26.0419,25.9827,26.0334,28195.0
2020-04-20 15:25:00,30.78,30.86,30.76,30.86,27072.0,26.025,26.0926,26.0081,26.0926,27072.0
2020-04-20 15:30:00,30.87,30.97,30.8,30.95,38045.0,26.1011,26.1856,26.0419,26.1687,38045.0
2020-04-20 15:35:00,30.96,30.96,30.83,30.85,29542.0,26.1772,26.1772,26.0673,26.0842,29542.0
2020-04-20 15:40:00,30.85,31.05,30.85,30.92,64436.0,26.0842,26.2533,26.0842,26.1433,64436.0
2020-04-20 15:45:00,30.91,30.97,30.87,30.96,28760.0,26.1349,26.1856,26.1011,26.1772,28760.0
2020-04-20 15:50:00,30.97,31.08,30.92,31.07,78312.0,26.1856,26.2786,26.1433,26.2702,78312.0
2020-04-20 15:55:00,31.06,31.11,31.03,31.05,115019.0,26.2617,26.304,26.2364,26.2533,115019.0
2020-04-21 09:30:00,29.91,30.41,29.9,30.36,98779.0,25.2894,25.7121,25.2809,25.6699,98779.0
2020-04-21 09:35:00,30.34,30.34,30.1,30.11,27034.0,25.6529,25.6529,25.45,25.4585,27034.0
2020-04-21 09:40:00,30.14,30.34,30.13,30.32,17919.0,25.4838,25.6529,25.4754,25.636,17919.0
2020-04-21 09:45:00,30.35,30.63,30.34,30.63,23149.0,25.6614,25.8981,25.6529,25.8981,23149.0
2020-04-21 09:50:00,30.63,30.78,30.6,30.76,61549.0,25.8981,26.025,25.8728,26.0081,61549.0
2020-04-21 09:55:00,30.78,30.98,30.72,30.92,44494.0,26.025,26.1941,25.9742,26.1433,44494.0
2020-04-21 10:00:00,30.93,30.93,30.69,30.71,39249.0,26.1518,26.1518,25.9489,25.9658,39249.0
2020-04-21 10:05:00,30.71,30.73,30.55,30.6,66279.0,25.9658,25.9827,25.8305,25.8728,66279.0
2020-04-21 10:10:00,30.59,30.66,30.47,30.5,50361.0,25.8643,25.9235,25.7629,25.7882,50361.0
2020-04-21 10:15:00,30.48,30.57,30.42,30.49,37622.0,25.7713,25.8474,25.7206,25.7798,37622.0
2020-04-21 10:20:00,30.5,30.67,30.48,30.67,20285.0,25.7882,25.932,25.7713,25.932,20285.0
2020-04-21 10:25:00,30.69,30.71,30.56,30.64,18112.0,25.9489,25.9658,25.839,25.9066,18112.0
2020-04-21 10:30:00,30.65,30.72,30.58,30.59,17484.0,25.9151,25.9742,25.8559,25.8643,17484.0
2020-04-21 10:35:00,30.6,30.6,30.44,30.55,17230.0,25.8728,25.8728,25.7375,25.8305,17230.0
2020-04-21 10:40:00,30.54,30.59,30.5,30.57,15918.0,25.8221,25.8643,25.7882,25.8474,15918.0
2020-04-21 10:45:00,30.57,30.6,30.49,30.56,10763.0,25.8474,25.8728,25.7798,25.839,10763.0
2020-04-21 10:50:00,30.57,30.7,30.56,30.62,19093.0,25.8474,25.9573,25.839,25.8897,19093.0
2020-04-21 10:55:00,30.63,30.75,30.61,30.65,14152.0,25.8981,25.9996,25.8812,25.9151,14152.0
2020-04-21 11:00:00,30.62,30.62,30.3,30.3,58071.0,25.8897,25.8897,25.6191,25.6191,58071.0
2020-04-21 11:05:00,30.29,30.32,30.16,30.23,18703.0,25.6107,25.636,25.5008,25.5599,18703.0
2020-04-21 11:10:00,30.23,30.24,30.07,30.07,19286.0,25.5599,25.5684,25.4247,25.4247,19286.0
2020-04-21 11:15:00,30.1,30.12,29.97,30.12,36511.0,25.45,25.4669,25.3401,25.4669,36511.0
2020-04-21 11:20:00,30.12,30.33,30.1,30.24,25951.0,25.4669,25.6445,25.45,25.5684,25951.0
2020-04-21 11:25:00,30.24,30.26,30.04,30.05,9176.0,25.5684,25.5853,25.3993,25.4077,9176.0
2020-04-21 11:30:00,30.07,30.22,30.06,30.11,14176.0,25.4247,25.5515,25.4162,25.4585,14176.0
2020-04-21 11:35:00,30.12,30.12,30.02,30.07,5708.0,25.4669,25.4669,25.3824,25.4247,5708.0
2020-04-21 11:40:00,30.05,30.07,29.95,29.96,11986.0,25.4077,25.4247,25.3232,25.3317,11986.0
2020-04-21 11:45:00,29.98,30.0,29.82,29.82,29890.0,25.3486,25.3655,25.2133,25.2133,29890.0
2020-04-21 11:50:00,29.81,30.03,29.81,30.01,17262.0,25.2048,25.3908,25.2048,25.3739,17262.0
2020-04-21 11:55:00,30.01,30.08,29.96,30.08,5755.0,25.3739,25.4331,25.3317,25.4331,5755.0
2020-04-21 12:00:00,30.11,30.11,29.95,29.96,5957.0,25.4585,25.4585,25.3232,25.3317,5957.0
2020-04-21 12:05:00,29.97,30.03,29.95,29.99,13292.0,25.3401,25.3908,25.3232,25.357,13292.0
2020-04-21 12:10:00,29.98,30.1,29.98,30.06,11001.0,25.3486,25.45,25.3486,25.4162,11001.0
2020-04-21 12:15:00,30.08,30.08,29.9,29.94,9340.0,25.4331,25.4331,25.2809,25.3147,9340.0
2020-04-21 12:20:00,29.94,29.97,29.89,29.89,7735.0,25.3147,25.3401,25.2725,25.2725,7735.0
2020-04-21 12:25:00,29.9,29.99,29.89,29.94,16058.0,25.2809,25.357,25.2725,25.3147,16058.0
2020-04-21 12:30:00,29.95,29.96,29.79,29.82,11513.0,25.3232,25.3317,25.1879,25.2133,11513.0
2020-04-21 12:35:00,29.82,29.84,29.78,29.8,6401.0,25.2133,25.2302,25.1795,25.1964,6401.0
2020-04-21 12:40:00,29.82,29.82,29.77,29.77,10537.0,25.2133,25.2133,25.171,25.171,10537.0
2020-04-21 12:45:00,29.77,29.91,29.75,29.88,25368.0,25.171,25.2894,25.1541,25.264,25368.0
2020-04-21 12:50:00,29.88,30.02,29.88,30.02,12950.0,25.264,25.3824,25.264,25.3824,12950.0
2020-04-21 12:55:00,30.01,30.13,30.0,30.13,16241.0,25.3739,25.4754,25.3655,25.4754,16241.0
2020-04-21 13:00:00,30.14,30.18,30.04,30.1,14729.0,25.4838,25.5177,25.3993,25.45,14729.0
2020-04-21 13:05:00,30.09,30.1,30.03,30.1,19417.0,25.4416,25.45,25.3908,25.45,19417.0
2020-04-21 13:10:00,30.07,30.12,30.04,30.06,11692.0,25.4247,25.4669,25.3993,25.4162,11692.0
2020-04-21 13:15:00,30.06,30.13,30.04,30.1,10753.0,25.4162,25.4754,25.3993,25.45,10753.0
2020-04-21 13:20:00,30.1,30.2,30.09,30.16,15149.0,25.45,25.5346,25.4416,25.5008,15149.0
2020-04-21 13:25:00,30.16,30.24,30.14,30.24,8546.0,25.5008,25.5684,25.4838,25.5684,8546.0
2020-04-21 13:30:00,30.23,30.23,30.2,30.23,7749.0,25.5599,25.5599,25.5346,25.5599,7749.0
2020-04-21 13:35:00,30.24,30.34,30.21,30.31,7872.0,25.5684,25.6529,25.543,25.6276,7872.0
2020-04-21 13:40:00,30.31,30.31,30.22,30.23,17204.0,25.6276,25.6276,25.5515,25.5599,17204.0
2020-04-21 13:45:00,30.22,30.22,30.07,30.09,12128.0,25.5515,25.5515,25.4247,25.4416,12128.0
2020-04-21 13:50:00,30.1,30.16,30.07,30.16,9567.0,25.45,25.5008,25.4247,25.5008,9567.0
2020-04-21 13:55:00,30.15,30.16,30.05,30.1,11192.0,25.4923,25.5008,25.4077,25.45,11192.0
2020-04-21 14:00:00,30.09,30.16,30.07,30.16,8189.0,25.4416,25.5008,25.4247,25.5008,8189.0
2020-04-21 14:05:00,30.16,30.22,30.12,30.18,11706.0,25.5008,25.5515,25.4669,25.5177,11706.0
2020-04-21 14:10:00,30.17,30.21,30.15,30.17,13571.0,25.5092,25.543,25.4923,25.5092,13571.0
2020-04-21 14:15:00,30.19,30.21,30.13,30.21,14623.0,25.5261,25.543,25.4754,25.543,14623.0
2020-04-21 14:20:00,30.21,30.38,30.18,30.35,20765.0,25.543,25.6868,25.5177,25.6614,20765.0
2020-04-21 14:25:00,30.35,30.39,30.27,30.27,10179.0,25.6614,25.6952,25.5938,25.5938,10179.0
2020-04-21 14:30:00,30.28,30.28,30.21,30.23,7361.0,25.6022,25.6022,25.543,25.5599,7361.0
2020-04-21 14:35:00,30.22,30.25,30.16,30.19,9049.0,25.5515,25.5769,25.5008,25.5261,9049.0
2020-04-21 14:40:00,30.19,30.19,30.08,30.11,10884.0,25.5261,25.5261,25.4331,25.4585,10884.0
2020-04-21 14:45:00,30.11,30.19,30.1,30.14,18820.0,25.4585,25.5261,25.45,25.4838,18820.0
2020-04-21 14:50:00,30.15,30.23,30.12,30.22,11011.0,25.4923,25.5599,25.4669,25.5515,11011.0
2020-04-21 14:55:00,30.21,30.22,30.15,30.18,12737.0,25.543,25.5515,25.4923,25.5177,12737.0
2020-04-21 15:00:00,30.19,30.25,30.19,30.24,10206.0,25.5261,25.5769,25.5261,25.5684,10206.0
2020-04-21 15:05:00,30.25,30.27,30.07,30.11,24150.0,25.5769,25.5938,25.4247,25.4585,24150.0
2020-04-21 15:10:00,30.11,30.24,30.1,30.24,26554.0,25.4585,25.5684,25.45,25.5684,26554.0
2020-04-21 15:15:00,30.23,30.3,30.2,30.26,21170.0,25.5599,25.6191,25.5346,25.5853,21170.0
2020-04-21 15:20:00,30.25,30.29,30.18,30.19,24050.0,25.5769,25.6107,25.5177,25.5261,24050.0
2020-04-21 15:25:00,30.19,30.23,30.15,30.2,27379.0,25.5261,25.5599,25.4923,25.5346,27379.0
2020-04-21 15:30:00,30.19,30.26,30.13,30.23,32380.0,25.5261,25.5853,25.4754,25.5599,32380.0
2020-04-21 15:35:00,30.23,30.39,30.23,30.28,50427.0,25.5599,25.6952,25.5599,25.6022,50427.0
2020-04-21 15:40:00,30.28,30.36,30.27,30.31,47264.0,25.6022,25.6699,25.5938,25.6276,47264.0
2020-04-21 15:45:00,30.31,30.31,30.21,30.21,33016.0,25.6276,25.6276,25.543,25.543,33016.0
2020-04-21 15:50:00,30.2,30.27,30.12,30.18,80251.0,25.5346,25.5938,25.4669,25.5177,80251.0
2020-04-21 15:55:00,30.19,30.42,30.18,30.3,144917.0,25.5261,25.7206,25.5177,25.6191,144917.0
2020-04-22 09:30:00,30.92,31.21,30.61,30.75,59636.0,26.1433,26.3885,25.8812,25.9996,59636.0
2020-04-22 09:35:00,30.74,30.74,30.36,30.5,30101.0,25.9912,25.9912,25.6699,25.7882,30101.0
2020-04-22 09:40:00,30.52,30.7,30.49,30.68,14604.0,25.8051,25.9573,25.7798,25.9404,14604.0
2020-04-22 09:45:00,30.7,30.72,30.42,30.46,11639.0,25.9573,25.9742,25.7206,25.7544,11639.0
2020-04-22 09:50:00,30.49,30.5,30.23,30.24,28717.0,25.7798,25.7882,25.5599,25.5684,28717.0
2020-04-22 09:55:00,30.25,30.37,30.23,30.34,31405.0,25.5769,25.6783,25.5599,25.6529,31405.0
2020-04-22 10:00:00,30.35,30.46,30.32,30.38,28870.0,25.6614,25.7544,25.636,25.6868,28870.0
2020-04-22 10:05:00,30.39,30.48,30.36,30.38,10615.0,25.6952,25.7713,25.6699,25.6868,10615.0
2020-04-22 10:10:00,30.42,30.49,30.34,30.41,18455.0,25.7206,25.7798,25.6529,25.7121,18455.0
2020-04-22 10:15:00,30.41,30.52,30.4,30.51,13172.0,25.7121,25.8051,25.7037,25.7967,13172.0
2020-04-22 10:20:00,30.52,30.67,30.52,30.66,10115.0,25.8051,25.932,25.8051,25.9235,10115.0
2020-04-22 10:25:00,30.64,30.73,30.6,30.62,12520.0,25.9066,25.9827,25.8728,25.8897,12520.0
2020-04-22 10:30:00,30.64,30.75,30.63,30.73,13818.0,25.9066,25.9996,25.8981,25.9827,13818.0
2020-04-22 10:35:00,30.77,30.87,30.75,30.83,7500.0,26.0165,26.1011,25.9996,26.0673,7500.0
2020-04-22 10:40:00,30.83,30.83,30.77,30.78,8060.0,26.0673,26.0673,26.0165,26.025,8060.0
2020-04-22 10:45:00,30.78,30.8,30.71,30.72,12207.0,26.025,26.0419,25.9658,25.9742,12207.0
2020-04-22 10:50:00,30.7,30.72,30.57,30.59,8693.0,25.9573,25.9742,25.8474,25.8643,8693.0
2020-04-22 10:55:00,30.61,30.71,30.61,30.62,17415.0,25.8812,25.9658,25.8812,25.8897,17415.0
2020-04-22 11:00:00,30.63,30.63,30.51,30.58,20727.0,25.8981,25.8981,25.7967,25.8559,20727.0
2020-04-22 11:05:00,30.58,30.61,30.5,30.56,24123.0,25.8559,25.8812,25.7882,25.839,24123.0
2020-04-22 11:10:00,30.55,30.75,30.55,30.72,22434.0,25.8305,25.9996,25.8305,25.9742,22434.0
2020-04-22 11:15:00,30.71,30.89,30.7,30.87,13598.0,25.9658,26.118,25.9573,26.1011,13598.0
2020-04-22 11:20:00,30.87,30.91,30.83,30.87,19028.0,26.1011,26.1349,26.0673,26.1011,19028.0
2020-04-22 11:25:00,30.88,30.89,30.8,30.83,9150.0,26.1095,26.118,26.0419,26.0673,9150.0
2020-04-22 11:30:00,30.83,30.92,30.83,30.89,7034.0,26.0673,26.1433,26.0673,26.118,7034.0
2020-04-22 11:35:00,30.88,30.88,30.82,30.82,6002.0,26.1095,26.1095,26.0588,26.0588,6002.0
2020-04-22 11:40:00,30.82,30.93,30.78,30.89,11355.0,26.0588,26.1518,26.025,26.118,11355.0
2020-04-22 11:45:00,30.89,30.94,30.88,30.91,10651.0,26.118,26.1603,26.1095,26.1349,10651.0
2020-04-22 11:50:00,30.91,30.97,30.88,30.95,15458.0,26.1349,26.1856,26.1095,26.1687,15458.0
2020-04-22 11:55:00,30.96,30.96,30.88,30.96,17832.0,26.1772,26.1772,26.1095,26.1772,17832.0
2020-04-22 12:00:00,30.96,30.99,30.87,30.88,8468.0,26.1772,26.2025,26.1011,26.1095,8468.0
2020-04-22 12:05:00,30.88,30.88,30.8,30.8,7990.0,26.1095,26.1095,26.0419,26.0419,7990.0
2020-04-22 12:10:00,30.82,30.85,30.79,30.8,5368.0,26.0588,26.0842,26.0334,26.0419,5368.0
2020-04-22 12:15:00,30.81,30.89,30.81,30.89,6215.0,26.0503,26.118,26.0503,26.118,6215.0
2020-04-22 12:20:00,30.89,30.9,30.83,30.9,10895.0,26.118,26.1264,26.0673,26.1264,10895.0
2020-04-22 12:25:00,30.89,30.93,30.87,30.91,4650.0,26.118,26.1518,26.1011,26.1349,4650.0
2020-04-22 12:30:00,30.92,30.96,30.9,30.95,7904.0,26.1433,26.1772,26.1264,26.1687,7904.0
2020-04-22 12:35:00,30.93,30.93,30.86,30.92,8137.0,26.1518,26.1518,26.0926,26.1433,8137.0
2020-04-22 12:40:00,30.92,30.96,30.88,30.89,8069.0,26.1433,26.1772,26.1095,26.118,8069.0
2020-04-22 12:45:00,30.89,30.89,30.83,30.84,6746.0,26.118,26.118,26.0673,26.0757,6746.0
2020-04-22 12:50:00,30.85,30.85,30.76,30.79,6324.0,26.0842,26.0842,26.0081,26.0334,6324.0
2020-04-22 12:55:00,30.8,30.84,30.79,30.83,4893.0,26.0419,26.0757,26.0334,26.0673,4893.0
2020-04-22 13:00:00,30.84,30.85,30.77,30.77,9956.0,26.0757,26.0842,26.0165,26.0165,9956.0
2020-04-22 13:05:00,30.78,30.78,30.73,30.76,4680.0,26.025,26.025,25.9827,26.0081,4680.0
2020-04-22 13:10:00,30.77,30.83,30.77,30.82,4534.0,26.0165,26.0673,26.0165,26.0588,4534.0
2020-04-22 13:15:00,30.82,30.82,30.79,30.82,6308.0,26.0588,26.0588,26.0334,26.0588,6308.0
2020-04-22 13:20:00,30.81,30.88,30.81,30.87,6708.0,26.0503,26.1095,26.0503,26.1011,6708.0
2020-04-22 13:25:00,30.87,30.92,30.85,30.92,13239.0,26.1011,26.1433,26.0842,26.1433,13239.0
2020-04-22 13:30:00,30.93,30.96,30.92,30.96,17714.0,26.1518,26.1772,26.1433,26.1772,17714.0
2020-04-22 13:35:00,30.96,31.04,30.93,30.93,16185.0,26.1772,26.2448,26.1518,26.1518,16185.0
2020-04-22 13:40:00,30.93,31.03,30.9,30.99,16060.0,26.1518,26.2364,26.1264,26.2025,16060.0
2020-04-22 13:45:00,31.0,31.0,30.95,31.0,9620.0,26.211,26.211,26.1687,26.211,9620.0
2020-04-22 13:50:00,31.01,31.07,31.01,31.03,9994.0,26.2194,26.2702,26.2194,26.2364,9994.0
2020-04-22 13:55:00,31.02,31.06,31.0,31.06,8379.0,26.2279,26.2617,26.211,26.2617,8379.0
2020-04-22 14:00:00,31.06,31.07,31.0,31.02,11957.0,26.2617,26.2702,26.211,26.2279,11957.0
2020-04-22 14:05:00,31.02,31.06,30.99,31.02,13501.0,26.2279,26.2617,26.2025,26.2279,13501.0
2020-04-22 14:10:00,31.01,31.01,30.97,31.0,7934.0,26.2194,26.2194,26.1856,26.211,7934.0
2020-04-22 14:15:00,31.0,31.02,30.98,31.01,21644.0,26.211,26.2279,26.1941,26.2194,21644.0
2020-04-22 14:20:00,31.01,31.1,31.01,31.04,11322.0,26.2194,26.2955,26.2194,26.2448,11322.0
2020-04-22 14:25:00,31.04,31.08,31.02,31.07,12616.0,26.2448,26.2786,26.2279,26.2702,12616.0
2020-04-22 14:30:00,31.07,31.15,31.06,31.15,20890.0,26.2702,26.3378,26.2617,26.3378,20890.0
2020-04-22 14:35:00,31.15,31.16,31.1,31.13,10344.0,26.3378,26.3463,26.2955,26.3209,10344.0
2020-04-22 14:40:00,31.14,31.16,31.08,31.09,13857.0,26.3294,26.3463,26.2786,26.2871,13857.0
2020-04-22 14:45:00,31.1,31.15,31.08,31.09,11897.0,26.2955,26.3378,26.2786,26.2871,11897.0
2020-04-22 14:50:00,31.1,31.14,31.06,31.07,15285.0,26.2955,26.3294,26.2617,26.2702,15285.0
2020-04-22 14:55:00,31.06,31.1,31.03,31.04,12557.0,26.2617,26.2955,26.2364,26.2448,12557.0
2020-04-22 15:00:00,31.04,31.12,31.02,31.12,15932.0,26.2448,26.3125,26.2279,26.3125,15932.0
2020-04-22 15:05:00,31.12,31.12,31.06,31.1,17199.0,26.3125,26.3125,26.2617,26.2955,17199.0
2020-04-22 15:10:00,31.1,31.12,31.04,31.04,16383.0,26.2955,26.3125,26.2448,26.2448,16383.0
2020-04-22 15:15:00,31.04,31.13,31.02,31.13,29061.0,26.2448,26.3209,26.2279,26.3209,29061.0
2020-04-22 15:20:00,31.13,31.17,31.11,31.15,22387.0,26.3209,26.3547,26.304,26.3378,22387.0
2020-04-22 15:25:00,31.15,31.15,31.1,31.13,15620.0,26.3378,26.3378,26.2955,26.3209,15620.0
2020-04-22 15:30:00,31.12,31.19,31.12,31.16,22477.0,26.3125,26.3716,26.3125,26.3463,22477.0
2020-04-22 15:35:00,31.16,31.24,31.15,31.23,20971.0,26.3463,26.4139,26.3378,26.4055,20971.0
2020-04-22 15:40:00,31.23,31.27,31.21,31.27,45985.0,26.4055,26.4393,26.3885,26.4393,45985.0
2020-04-22 15:45:00,31.28,31.28,31.18,31.24,37173.0,26.4477,26.4477,26.3632,26.4139,37173.0
2020-04-22 15:50:00,31.25,31.32,31.2,31.24,47670.0,26.4224,26.4816,26.3801,26.4139,47670.0
2020-04-22 15:55:00,31.23,31.24,31.08,31.09,119617.0,26.4055,26.4139,26.2786,26.2871,119617.0
2020-04-23 09:30:00,31.25,31.44,31.11,31.41,34896.0,26.4224,26.583,26.304,26.5577,34896.0
2020-04-23 09:35:00,31.43,31.58,31.43,31.58,8141.0,26.5746,26.7014,26.5746,26.7014,8141.0
2020-04-23 09:40:00,31.55,31.61,31.45,31.52,7920.0,26.676,26.7268,26.5915,26.6507,7920.0
2020-04-23 09:45:00,31.54,31.57,31.42,31.5,11843.0,26.6676,26.6929,26.5661,26.6337,11843.0
2020-04-23 09:50:00,31.5,31.5,31.44,31.46,12351.0,26.6337,26.6337,26.583,26.5999,12351.0
2020-04-23 09:55:00,31.46,31.53,31.45,31.51,9274.0,26.5999,26.6591,26.5915,26.6422,9274.0
2020-04-23 10:00:00,31.52,31.56,31.39,31.42,12798.0,26.6507,26.6845,26.5407,26.5661,12798.0
2020-04-23 10:05:00,31.44,31.45,31.38,31.42,7946.0,26.583,26.5915,26.5323,26.5661,7946.0
2020-04-23 10:10:00,31.43,31.49,31.39,31.4,13890.0,26.5746,26.6253,26.5407,26.5492,13890.0
2020-04-23 10:15:00,31.39,31.39,31.31,31.38,9584.0,26.5407,26.5407,26.4731,26.5323,9584.0
2020-04-23 10:20:00,31.39,31.48,31.3,31.3,22941.0,26.5407,26.6168,26.4646,26.4646,22941.0
2020-04-23 10:25:00,31.31,31.38,31.24,31.38,16224.0,26.4731,26.5323,26.4139,26.5323,16224.0
2020-04-23 10:30:00,31.37,31.51,31.35,31.49,19571.0,26.5238,26.6422,26.5069,26.6253,19571.0
2020-04-23 10:35:00,31.5,31.54,31.48,31.52,14281.0,26.6337,26.6676,26.6168,26.6507,14281.0
2020-04-23 10:40:00,31.53,31.65,31.52,31.61,17001.0,26.6591,26.7606,26.6507,26.7268,17001.0
2020-04-23 10:45:00,31.59,31.62,31.52,31.54,22384.0,26.7098,26.7352,26.6507,26.6676,22384.0
2020-04-23 10:50:00,31.55,31.57,31.44,31.48,25135.0,26.676,26.6929,26.583,26.6168,25135.0
2020-04-23 10:55:00,31.48,31.53,31.43,31.5,18669.0,26.6168,26.6591,26.5746,26.6337,18669.0
2020-04-23 11:00:00,31.5,31.5,31.38,31.43,14906.0,26.6337,26.6337,26.5323,26.5746,14906.0
2020-04-23 11:05:00,31.42,31.45,31.38,31.43,17043.0,26.5661,26.5915,26.5323,26.5746,17043.0
2020-04-23 11:10:00,31.45,31.51,31.43,31.49,19184.0,26.5915,26.6422,26.5746,26.6253,19184.0
2020-04-23 11:15:00,31.49,31.55,31.47,31.5,34814.0,26.6253,26.676,26.6084,26.6337,34814.0
2020-04-23 11:20:00,31.49,31.55,31.49,31.53,20898.0,26.6253,26.676,26.6253,26.6591,20898.0
2020-04-23 11:25:00,31.53,31.57,31.51,31.53,12927.0,26.6591,26.6929,26.6422,26.6591,12927.0
2020-04-23 11:30:00,31.53,31.55,31.46,31.51,25887.0,26.6591,26.676,26.5999,26.6422,25887.0
2020-04-23 11:35:00,31.52,31.52,31.43,31.48,27642.0,26.6507,26.6507,26.5746,26.6168,27642.0
2020-04-23 11:40:00,31.48,31.55,31.48,31.5,9129.0,26.6168,26.676,26.6168,26.6337,9129.0
2020-04-23 11:45:00,31.51,31.52,31.47,31.49,13087.0,26.6422,26.6507,26.6084,26.6253,13087.0
2020-04-23 11:50:00,31.47,31.54,31.47,31.5,30529.0,26.6084,26.6676,26.6084,26.6337,30529.0
2020-04-23 11:55:00,31.51,31.57,31.51,31.51,34657.0,26.6422,26.6929,26.6422,26.6422,34657.0
2020-04-23 12:00:00,31.5,31.53,31.48,31.51,19616.0,26.6337,26.6591,26.6168,26.6422,19616.0
2020-04-23 12:05:00,31.52,31.59,31.51,31.56,8639.0,26.6507,26.7098,26.6422,26.6845,8639.0
2020-04-23 12:10:00,31.56,31.56,31.5,31.53,11298.0,26.6845,26.6845,26.6337,26.6591,11298.0
2020-04-23 12:15:00,31.53,31.54,31.44,31.45,22939.0,26.6591,26.6676,26.583,26.5915,22939.0
2020-04-23 12:20:00,31.46,31.57,31.45,31.56,12038.0,26.5999,26.6929,26.5915,26.6845,12038.0
2020-04-23 12:25:00,31.56,31.56,31.48,31.48,7659.0,26.6845,26.6845,26.6168,26.6168,7659.0
2020-04-23 12:30:00,31.47,31.49,31.45,31.48,5689.0,26.6084,26.6253,26.5915,26.6168,5689.0
2020-04-23 12:35:00,31.49,31.51,31.47,31.5,8707.0,26.6253,26.6422,26.6084,26.6337,8707.0
2020-04-23 12:40:00,31.5,31.51,31.26,31.3,28507.0,26.6337,26.6422,26.4308,26.4646,28507.0
2020-04-23 12:45:00,31.31,31.37,30.98,31.24,36909.0,26.4731,26.5238,26.1941,26.4139,36909.0
2020-04-23 12:50:00,31.24,31.24,30.99,31.12,37277.0,26.4139,26.4139,26.2025,26.3125,37277.0
2020-04-23 12:55:00,31.1,31.25,31.06,31.11,13356.0,26.2955,26.4224,26.2617,26.304,13356.0
2020-04-23 13:00:00,31.13,31.27,31.11,31.23,10022.0,26.3209,26.4393,26.304,26.4055,10022.0
2020-04-23 13:05:00,31.21,31.24,31.15,31.21,24212.0,26.3885,26.4139,26.3378,26.3885,24212.0
2020-04-23 13:10:00,31.24,31.33,31.24,31.28,9745.0,26.4139,26.49,26.4139,26.4477,9745.0
2020-04-23 13:15:00,31.25,31.3,31.21,31.21,14256.0,26.4224,26.4646,26.3885,26.3885,14256.0
2020-04-23 13:20:00,31.21,31.21,31.08,31.18,10430.0,26.3885,26.3885,26.2786,26.3632,10430.0
2020-04-23 13:25:00,31.16,31.23,31.1,31.23,12183.0,26.3463,26.4055,26.2955,26.4055,12183.0
2020-04-23 13:30:00,31.22,31.28,31.18,31.25,8530.0,26.397,26.4477,26.3632,26.4224,8530.0
2020-04-23 13:35:00,31.25,31.29,31.16,31.18,8269.0,26.4224,26.4562,26.3463,26.3632,8269.0
2020-04-23 13:40:00,31.18,31.22,30.93,30.93,17036.0,26.3632,26.397,26.1518,26.1518,17036.0
2020-04-23 13:45:00,30.96,31.04,30.91,30.91,11343.0,26.1772,26.2448,26.1349,26.1349,11343.0
2020-04-23 13:50:00,30.93,30.97,30.88,30.89,7231.0,26.1518,26.1856,26.1095,26.118,7231.0
2020-04-23 13:55:00,30.89,30.99,30.88,30.99,9577.0,26.118,26.2025,26.1095,26.2025,9577.0
2020-04-23 14:00:00,30.97,30.99,30.92,30.98,7761.0,26.1856,26.2025,26.1433,26.1941,7761.0
2020-04-23 14:05:00,30.98,31.02,30.9,30.9,10331.0,26.1941,26.2279,26.1264,26.1264,10331.0
2020-04-23 14:10:00,30.9,30.96,30.83,30.95,14530.0,26.1264,26.1772,26.0673,26.1687,14530.0
2020-04-23 14:15:00,30.95,31.07,30.95,31.06,8503.0,26.1687,26.2702,26.1687,26.2617,8503.0
2020-04-23 14:20:00,31.06,31.1,31.04,31.1,7822.0,26.2617,26.2955,26.2448,26.2955,7822.0
2020-04-23 14:25:00,31.12,31.14,31.08,31.12,7598.0,26.3125,26.3294,26.2786,26.3125,7598.0
2020-04-23 14:30:00,31.1,31.16,31.08,31.09,9563.0,26.2955,26.3463,26.2786,26.2871,9563.0
2020-04-23 14:35:00,31.09,31.12,31.05,31.11,11826.0,26.2871,26.3125,26.2533,26.304,11826.0
2020-04-23 14:40:00,31.14,31.22,31.13,31.19,9338.0,26.3294,26.397,26.3209,26.3716,9338.0
2020-04-23 14:45:00,31.19,31.2,31.14,31.17,5544.0,26.3716,26.3801,26.3294,26.3547,5544.0
2020-04-23 14:50:00,31.18,31.3,31.16,31.26,18558.0,26.3632,26.4646,26.3463,26.4308,18558.0
2020-04-23 14:55:00,31.27,31.37,31.27,31.35,10388.0,26.4393,26.5238,26.4393,26.5069,10388.0
2020-04-23 15:00:00,31.34,31.4,31.32,31.37,28989.0,26.4985,26.5492,26.4816,26.5238,28989.0
2020-04-23 15:05:00,31.37,31.37,31.31,31.32,12032.0,26.5238,26.5238,26.4731,26.4816,12032.0
2020-04-23 15:10:00,31.32,31.32,31.24,31.26,16947.0,26.4816,26.4816,26.4139,26.4308,16947.0
2020-04-23 15:15:00,31.26,31.3,31.23,31.23,15031.0,26.4308,26.4646,26.4055,26.4055,15031.0
2020-04-23 15:20:00,31.23,31.28,31.19,31.27,18290.0,26.4055,26.4477,26.3716,26.4393,18290.0
2020-04-23 15:25:00,31.27,31.4,31.26,31.37,13889.0,26.4393,26.5492,26.4308,26.5238,13889.0
2020-04-23 15:30:00,31.37,31.45,31.28,31.42,20523.0,26.5238,26.5915,26.4477,26.5661,20523.0
2020-04-23 15:35:00,31.44,31.44,31.33,31.33,15828.0,26.583,26.583,26.49,26.49,15828.0
2020-04-23 15:40:00,31.33,31.39,31.29,31.3,33889.0,26.49,26.5407,26.4562,26.4646,33889.0
2020-04-23 15:45:00,31.3,31.4,31.3,31.39,21824.0,26.4646,26.5492,26.4646,26.5407,21824.0
2020-04-23 15:50:00,31.4,31.41,31.25,31.28,65957.0,26.5492,26.5577,26.4224,26.4477,65957.0
2020-04-23 15:55:00,31.27,31.28,31.15,31.22,101236.0,26.4393,26.4477,26.3378,26.397,101236.0
2020-04-24 09:30:00,31.77,31.77,31.45,31.7,62631.0,26.862,26.862,26.5915,26.8029,62631.0
2020-04-24 09:35:00,31.72,31.79,31.63,31.79,17357.0,26.8198,26.8789,26.7437,26.8789,17357.0
2020-04-24 09:40:00,31.79,31.81,31.62,31.74,12124.0,26.8789,26.8959,26.7352,26.8367,12124.0
2020-04-24 09:45:00,31.73,31.82,31.65,31.79,10259.0,26.8282,26.9043,26.7606,26.8789,10259.0
2020-04-24 09:50:00,31.8,31.94,31.75,31.91,20367.0,26.8874,27.0058,26.8451,26.9804,20367.0
2020-04-24 09:55:00,31.9,31.91,31.82,31.89,19340.0,26.972,26.9804,26.9043,26.9635,19340.0
2020-04-24 10:00:00,31.87,32.09,31.87,32.06,44239.0,26.9466,27.1326,26.9466,27.1072,44239.0
2020-04-24 10:05:00,32.05,32.06,31.79,31.8,24414.0,27.0988,27.1072,26.8789,26.8874,24414.0
2020-04-24 10:10:00,31.8,31.9,31.62,31.65,23051.0,26.8874,26.972,26.7352,26.7606,23051.0
2020-04-24 10:15:00,31.63,31.73,31.61,31.71,15349.0,26.7437,26.8282,26.7268,26.8113,15349.0
2020-04-24 10:20:00,31.7,31.71,31.59,31.71,8959.0,26.8029,26.8113,26.7098,26.8113,8959.0
2020-04-24 10:25:00,31.73,31.78,31.69,31.78,7514.0,26.8282,26.8705,26.7944,26.8705,7514.0
2020-04-24 10:30:00,31.76,31.85,31.71,31.82,15479.0,26.8536,26.9297,26.8113,26.9043,15479.0
2020-04-24 10:35:00,31.82,31.86,31.8,31.82,8988.0,26.9043,26.9381,26.8874,26.9043,8988.0
2020-04-24 10:40:00,31.82,31.82,31.77,31.82,6008.0,26.9043,26.9043,26.862,26.9043,6008.0
2020-04-24 10:45:00,31.82,31.89,31.79,31.84,19905.0,26.9043,26.9635,26.8789,26.9212,19905.0
2020-04-24 10:50:00,31.83,31.84,31.74,31.77,10212.0,26.9128,26.9212,26.8367,26.862,10212.0
2020-04-24 10:55:00,31.76,31.77,31.68,31.68,10294.0,26.8536,26.862,26.7859,26.7859,10294.0
2020-04-24 11:00:00,31.68,31.73,31.61,31.66,15927.0,26.7859,26.8282,26.7268,26.769,15927.0
2020-04-24 11:05:00,31.65,31.73,31.64,31.67,13536.0,26.7606,26.8282,26.7521,26.7775,13536.0
2020-04-24 11:10:00,31.68,31.68,31.62,31.66,7924.0,26.7859,26.7859,26.7352,26.769,7924.0
2020-04-24 11:15:00,31.65,31.76,31.65,31.75,11497.0,26.7606,26.8536,26.7606,26.8451,11497.0
2020-04-24 11:20:00,31.76,31.81,31.73,31.79,8514.0,26.8536,26.8959,26.8282,26.8789,8514.0
2020-04-24 11:25:00,31.8,31.8,31.77,31.79,22859.0,26.8874,26.8874,26.862,26.8789,22859.0
2020-04-24 11:30:00,31.79,31.83,31.73,31.78,15066.0,26.8789,26.9128,26.8282,26.8705,15066.0
2020-04-24 11:35:00,31.8,31.89,31.8,31.88,9352.0,26.8874,26.9635,26.8874,26.955,9352.0
2020-04-24 11:40:00,31.88,31.88,31.83,31.85,8424.0,26.955,26.955,26.9128,26.9297,8424.0
2020-04-24 11:45:00,31.86,31.88,31.85,31.87,13142.0,26.9381,26.955,26.9297,26.9466,13142.0
2020-04-24 11:50:00,31.87,31.88,31.8,31.8,10262.0,26.9466,26.955,26.8874,26.8874,10262.0
2020-04-24 11:55:00,31.8,31.83,31.78,31.79,9287.0,26.8874,26.9128,26.8705,26.8789,9287.0
2020-04-24 12:00:00,31.79,31.86,31.75,31.86,8160.0,26.8789,26.9381,26.8451,26.9381,8160.0
2020-04-24 12:05:00,31.86,31.88,31.84,31.86,6187.0,26.9381,26.955,26.9212,26.9381,6187.0
2020-04-24 12:10:00,31.87,31.88,31.82,31.88,9718.0,26.9466,26.955,26.9043,26.955,9718.0
2020-04-24 12:15:00,31.88,31.94,31.87,31.91,12858.0,26.955,27.0058,26.9466,26.9804,12858.0
2020-04-24 12:20:00,31.9,31.92,31.87,31.92,25623.0,26.972,26.9889,26.9466,26.9889,25623.0
2020-04-24 12:25:00,31.92,31.98,31.89,31.98,19657.0,26.9889,27.0396,26.9635,27.0396,19657.0
2020-04-24 12:30:00,31.97,31.97,31.87,31.88,9017.0,27.0311,27.0311,26.9466,26.955,9017.0
2020-04-24 12:35:00,31.87,31.96,31.87,31.95,4713.0,26.9466,27.0227,26.9466,27.0142,4713.0
2020-04-24 12:40:00,31.97,32.03,31.97,32.01,8624.0,27.0311,27.0819,27.0311,27.065,8624.0
2020-04-24 12:45:00,32.02,32.14,32.02,32.12,19285.0,27.0734,27.1749,27.0734,27.158,19285.0
2020-04-24 12:50:00,32.13,32.13,32.08,32.09,7452.0,27.1664,27.1664,27.1241,27.1326,7452.0
2020-04-24 12:55:00,32.09,32.09,32.05,32.08,6120.0,27.1326,27.1326,27.0988,27.1241,6120.0
2020-04-24 13:00:00,32.08,32.09,32.03,32.05,10416.0,27.1241,27.1326,27.0819,27.0988,10416.0
2020-04-24 13:05:00,32.05,32.08,32.02,32.08,9329.0,27.0988,27.1241,27.0734,27.1241,9329.0
2020-04-24 13:10:00,32.09,32.13,32.09,32.1,7283.0,27.1326,27.1664,27.1326,27.1411,7283.0
2020-04-24 13:15:00,32.11,32.16,32.07,32.16,9427.0,27.1495,27.1918,27.1157,27.1918,9427.0
2020-04-24 13:20:00,32.15,32.23,32.15,32.21,8799.0,27.1833,27.251,27.1833,27.2341,8799.0
2020-04-24 13:25:00,32.21,32.25,32.16,32.23,7640.0,27.2341,27.2679,27.1918,27.251,7640.0
2020-04-24 13:30:00,32.23,32.24,32.19,32.19,13348.0,27.251,27.2594,27.2172,27.2172,13348.0
2020-04-24 13:35:00,32.21,32.26,32.21,32.23,5767.0,27.2341,27.2763,27.2341,27.251,5767.0
2020-04-24 13:40:00,32.23,32.31,32.22,32.31,12180.0,27.251,27.3186,27.2425,27.3186,12180.0
2020-04-24 13:45:00,32.32,32.32,32.24,32.27,12230.0,27.3271,27.3271,27.2594,27.2848,12230.0
2020-04-24 13:50:00,32.26,32.37,32.26,32.34,13359.0,27.2763,27.3693,27.2763,27.344,13359.0
2020-04-24 13:55:00,32.33,32.39,32.3,32.39,17860.0,27.3355,27.3863,27.3102,27.3863,17860.0
2020-04-24 14:00:00,32.4,32.42,32.33,32.4,11655.0,27.3947,27.4116,27.3355,27.3947,11655.0
2020-04-24 14:05:00,32.4,32.43,32.35,32.37,26298.0,27.3947,27.4201,27.3524,27.3693,26298.0
2020-04-24 14:10:00,32.37,32.39,32.35,32.37,20316.0,27.3693,27.3863,27.3524,27.3693,20316.0
2020-04-24 14:15:00,32.36,32.4,32.36,32.37,15243.0,27.3609,27.3947,27.3609,27.3693,15243.0
2020-04-24 14:20:00,32.38,32.41,32.34,32.38,16588.0,27.3778,27.4032,27.344,27.3778,16588.0
2020-04-24 14:25:00,32.38,32.38,32.33,32.36,15850.0,27.3778,27.3778,27.3355,27.3609,15850.0
2020-04-24 14:30:00,32.37,32.42,32.36,32.4,14355.0,27.3693,27.4116,27.3609,27.3947,14355.0
2020-04-24 14:35:00,32.41,32.5,32.4,32.5,17062.0,27.4032,27.4793,27.3947,27.4793,17062.0
2020-04-24 14:40:00,32.51,32.52,32.45,32.48,20170.0,27.4877,27.4962,27.437,27.4624,20170.0
2020-04-24 14:45:00,32.48,32.57,32.48,32.56,11450.0,27.4624,27.5384,27.4624,27.53,11450.0
2020-04-24 14:50:00,32.57,32.6,32.5,32.53,12513.0,27.5384,27.5638,27.4793,27.5046,12513.0
2020-04-24 14:55:00,32.55,32.6,32.54,32.59,17563.0,27.5215,27.5638,27.5131,27.5554,17563.0
2020-04-24 15:00:00,32.58,32.59,32.53,32.54,21847.0,27.5469,27.5554,27.5046,27.5131,21847.0
2020-04-24 15:05:00,32.54,32.68,32.54,32.68,12823.0,27.5131,27.6315,27.5131,27.6315,12823.0
2020-04-24 15:10:00,32.68,32.7,32.59,32.6,41491.0,27.6315,27.6484,27.5554,27.5638,41491.0
2020-04-24 15:15:00,32.6,32.66,32.57,32.65,37893.0,27.5638,27.6145,27.5384,27.6061,37893.0
2020-04-24 15:20:00,32.65,32.69,32.59,32.66,34569.0,27.6061,27.6399,27.5554,27.6145,34569.0
2020-04-24 15:25:00,32.68,32.73,32.65,32.7,22301.0,27.6315,27.6737,27.6061,27.6484,22301.0
2020-04-24 15:30:00,32.7,32.75,32.66,32.75,25083.0,27.6484,27.6906,27.6145,27.6906,25083.0
2020-04-24 15:35:00,32.76,32.78,32.66,32.73,46001.0,27.6991,27.716,27.6145,27.6737,46001.0
2020-04-24 15:40:00,32.73,32.81,32.71,32.73,49793.0,27.6737,27.7414,27.6568,27.6737,49793.0
2020-04-24 15:45:00,32.73,32.75,32.64,32.66,53920.0,27.6737,27.6906,27.5976,27.6145,53920.0
2020-04-24 15:50:00,32.67,32.68,32.48,32.55,108701.0,27.623,27.6315,27.4624,27.5215,108701.0
2020-04-24 15:55:00,32.55,32.62,32.52,32.61,157525.0,27.5215,27.5807,27.4962,27.5723,157525.0
2020-04-27 09:30:00,33.24,33.46,32.76,33.11,96581.0,28.1049,28.291,27.6991,27.995,96581.0
2020-04-27 09:35:00,33.16,33.34,33.1,33.22,13098.0,28.0373,28.1895,27.9866,28.088,13098.0
2020-04-27 09:40:00,33.18,33.2,32.86,32.89,23975.0,28.0542,28.0711,27.7836,27.809,23975.0
2020-04-27 09:45:00,32.88,32.89,32.74,32.79,18633.0,27.8006,27.809,27.6822,27.7245,18633.0
2020-04-27 09:50:00,32.79,32.86,32.76,32.79,13760.0,27.7245,27.7836,27.6991,27.7245,13760.0
2020-04-27 09:55:00,32.78,32.86,32.72,32.81,23780.0,27.716,27.7836,27.6653,27.7414,23780.0
2020-04-27 10:00:00,32.81,32.98,32.78,32.94,37352.0,27.7414,27.8851,27.716,27.8513,37352.0
2020-04-27 10:05:00,32.94,33.21,32.91,33.18,20360.0,27.8513,28.0796,27.8259,28.0542,20360.0
2020-04-27 10:10:00,33.18,33.18,32.96,32.96,17410.0,28.0542,28.0542,27.8682,27.8682,17410.0
2020-04-27 10:15:00,32.98,33.1,32.95,33.1,20138.0,27.8851,27.9866,27.8597,27.9866,20138.0
2020-04-27 10:20:00,33.1,33.19,33.0,33.0,19257.0,27.9866,28.0627,27.902,27.902,19257.0
2020-04-27 10:25:00,33.01,33.03,32.95,33.02,15648.0,27.9105,27.9274,27.8597,27.9189,15648.0
2020-04-27 10:30:00,33.03,33.1,33.01,33.09,21193.0,27.9274,27.9866,27.9105,27.9781,21193.0
2020-04-27 10:35:00,33.07,33.12,33.03,33.09,13715.0,27.9612,28.0035,27.9274,27.9781,13715.0
2020-04-27 10:40:00,33.09,33.17,33.01,33.16,14776.0,27.9781,28.0458,27.9105,28.0373,14776.0
2020-04-27 10:45:00,33.16,33.19,33.08,33.16,36287.0,28.0373,28.0627,27.9697,28.0373,36287.0
2020-04-27 10:50:00,33.16,33.35,33.16,33.32,31469.0,28.0373,28.198,28.0373,28.1726,31469.0
2020-04-27 10:55:00,33.31,33.31,33.19,33.22,18119.0,28.1641,28.1641,28.0627,28.088,18119.0
2020-04-27 11:00:00,33.2,33.26,33.12,33.13,11644.0,28.0711,28.1219,28.0035,28.0119,11644.0
2020-04-27 11:05:00,33.1,33.19,33.07,33.19,10657.0,27.9866,28.0627,27.9612,28.0627,10657.0
2020-04-27 11:10:00,33.19,33.19,33.13,33.15,16074.0,28.0627,28.0627,28.0119,28.0288,16074.0
2020-04-27 11:15:00,33.13,33.15,33.02,33.13,16109.0,28.0119,28.0288,27.9189,28.0119,16109.0
2020-04-27 11:20:00,33.14,33.22,33.12,33.15,19103.0,28.0204,28.088,28.0035,28.0288,19103.0
2020-04-27 11:25:00,33.15,33.18,33.14,33.16,14052.0,28.0288,28.0542,28.0204,28.0373,14052.0
2020-04-27 11:30:00,33.17,33.29,33.12,33.27,28239.0,28.0458,28.1472,28.0035,28.1303,28239.0
2020-04-27 11:35:00,33.29,33.37,33.28,33.37,11311.0,28.1472,28.2149,28.1388,28.2149,11311.0
2020-04-27 11:40:00,33.37,33.46,33.32,33.32,18689.0,28.2149,28.291,28.1726,28.1726,18689.0
2020-04-27 11:45:00,33.32,33.44,33.3,33.43,7540.0,28.1726,28.274,28.1557,28.2656,7540.0
2020-04-27 11:50:00,33.42,33.47,33.39,33.42,16027.0,28.2571,28.2994,28.2318,28.2571,16027.0
2020-04-27 11:55:00,33.44,33.49,33.44,33.49,7798.0,28.274,28.3163,28.274,28.3163,7798.0
2020-04-27 12:00:00,33.48,33.49,33.41,33.43,12328.0,28.3079,28.3163,28.2487,28.2656,12328.0
2020-04-27 12:05:00,33.43,33.48,33.4,33.48,10385.0,28.2656,28.3079,28.2402,28.3079,10385.0
2020-04-27 12:10:00,33.49,33.49,33.4,33.43,14923.0,28.3163,28.3163,28.2402,28.2656,14923.0
2020-04-27 12:15:00,33.44,33.47,33.35,33.39,21479.0,28.274,28.2994,28.198,28.2318,21479.0
2020-04-27 12:20:00,33.39,33.39,33.3,33.37,27819.0,28.2318,28.2318,28.1557,28.2149,27819.0
2020-04-27 12:25:00,33.37,33.48,33.36,33.47,19230.0,28.2149,28.3079,28.2064,28.2994,19230.0
2020-04-27 12:30:00,33.47,33.49,33.4,33.45,22578.0,28.2994,28.3163,28.2402,28.2825,22578.0
2020-04-27 12:35:00,33.45,33.5,33.39,33.43,44742.0,28.2825,28.3248,28.2318,28.2656,44742.0
2020-04-27 12:40:00,33.43,33.43,33.36,33.4,13869.0,28.2656,28.2656,28.2064,28.2402,13869.0
2020-04-27 12:45:00,33.4,33.4,33.34,33.36,7396.0,28.2402,28.2402,28.1895,28.2064,7396.0
2020-04-27 12:50:00,33.38,33.39,33.32,33.33,13522.0,28.2233,28.2318,28.1726,28.181,13522.0
2020-04-27 12:55:00,33.34,33.42,33.34,33.37,9307.0,28.1895,28.2571,28.1895,28.2149,9307.0
2020-04-27 13:00:00,33.38,33.39,33.26,33.3,24258.0,28.2233,28.2318,28.1219,28.1557,24258.0
2020-04-27 13:05:00,33.3,33.31,33.22,33.25,25652.0,28.1557,28.1641,28.088,28.1134,25652.0
2020-04-27 13:10:00,33.25,33.35,33.25,33.33,11703.0,28.1134,28.198,28.1134,28.181,11703.0
2020-04-27 13:15:00,33.32,33.34,33.23,33.25,7847.0,28.1726,28.1895,28.0965,28.1134,7847.0
2020-04-27 13:20:00,33.23,33.28,33.23,33.24,7753.0,28.0965,28.1388,28.0965,28.1049,7753.0
2020-04-27 13:25:00,33.23,33.26,33.19,33.23,11228.0,28.0965,28.1219,28.0627,28.0965,11228.0
2020-04-27 13:30:00,33.22,33.27,33.21,33.24,12312.0,28.088,28.1303,28.0796,28.1049,12312.0
2020-04-27 13:35:00,33.23,33.33,33.23,33.32,13554.0,28.0965,28.181,28.0965,28.1726,13554.0
2020-04-27 13:40:00,33.3,33.31,33.26,33.27,6485.0,28.1557,28.1641,28.1219,28.1303,6485.0
2020-04-27 13:45:00,33.27,33.32,33.26,33.31,18019.0,28.1303,28.1726,28.1219,28.1641,18019.0
2020-04-27 13:50:00,33.3,33.33,33.29,33.3,6487.0,28.1557,28.181,28.1472,28.1557,6487.0
2020-04-27 13:55:00,33.31,33.34,33.27,33.3,9232.0,28.1641,28.1895,28.1303,28.1557,9232.0
2020-04-27 14:00:00,33.32,33.4,33.32,33.4,28106.0,28.1726,28.2402,28.1726,28.2402,28106.0
2020-04-27 14:05:00,33.4,33.4,33.32,33.37,14587.0,28.2402,28.2402,28.1726,28.2149,14587.0
2020-04-27 14:10:00,33.38,33.43,33.37,33.39,15896.0,28.2233,28.2656,28.2149,28.2318,15896.0
2020-04-27 14:15:00,33.4,33.43,33.38,33.42,18810.0,28.2402,28.2656,28.2233,28.2571,18810.0
2020-04-27 14:20:00,33.41,33.45,33.38,33.4,51872.0,28.2487,28.2825,28.2233,28.2402,51872.0
2020-04-27 14:25:00,33.4,33.45,33.39,33.4,12853.0,28.2402,28.2825,28.2318,28.2402,12853.0
2020-04-27 14:30:00,33.4,33.5,33.4,33.45,9880.0,28.2402,28.3248,28.2402,28.2825,9880.0
2020-04-27 14:35:00,33.45,33.45,33.4,33.43,8349.0,28.2825,28.2825,28.2402,28.2656,8349.0
2020-04-27 14:40:00,33.43,33.5,33.43,33.5,26774.0,28.2656,28.3248,28.2656,28.3248,26774.0
2020-04-27 14:45:00,33.5,33.58,33.48,33.58,16737.0,28.3248,28.3924,28.3079,28.3924,16737.0
2020-04-27 14:50:00,33.58,33.58,33.52,33.57,12651.0,28.3924,28.3924,28.3417,28.384,12651.0
2020-04-27 14:55:00,33.55,33.59,33.51,33.59,26308.0,28.3671,28.4009,28.3332,28.4009,26308.0
2020-04-27 15:00:00,33.59,33.68,33.58,33.68,13962.0,28.4009,28.477,28.3924,28.477,13962.0
2020-04-27 15:05:00,33.67,33.69,33.6,33.63,14546.0,28.4685,28.4854,28.4093,28.4347,14546.0
2020-04-27 15:10:00,33.63,33.68,33.61,33.68,14343.0,28.4347,28.477,28.4178,28.477,14343.0
2020-04-27 15:15:00,33.67,33.83,33.65,33.75,36183.0,28.4685,28.6038,28.4516,28.5362,36183.0
2020-04-27 15:20:00,33.75,33.78,33.71,33.76,20944.0,28.5362,28.5615,28.5023,28.5446,20944.0
2020-04-27 15:25:00,33.76,33.78,33.69,33.7,33455.0,28.5446,28.5615,28.4854,28.4939,33455.0
2020-04-27 15:30:00,33.7,33.77,33.69,33.7,23839.0,28.4939,28.5531,28.4854,28.4939,23839.0
2020-04-27 15:35:00,33.7,33.74,33.65,33.66,23489.0,28.4939,28.5277,28.4516,28.4601,23489.0
2020-04-27 15:40:00,33.66,33.75,33.65,33.75,28701.0,28.4601,28.5362,28.4516,28.5362,28701.0
2020-04-27 15:45:00,33.75,33.77,33.67,33.69,66520.0,28.5362,28.5531,28.4685,28.4854,66520.0
2020-04-27 15:50:00,33.7,33.78,33.64,33.76,80610.0,28.4939,28.5615,28.4432,28.5446,80610.0
2020-04-27 15:55:00,33.76,33.76,33.65,33.68,197633.0,28.5446,28.5446,28.4516,28.477,197633.0
2020-04-28 09:30:00,34.81,35.29,34.8,35.27,134659.0,29.4324,29.8383,29.4239,29.8213,134659.0
2020-04-28 09:35:00,35.25,35.64,35.24,35.54,59125.0,29.8044,30.1342,29.796,30.0496,59125.0
2020-04-28 09:40:00,35.53,35.6,35.43,35.48,49442.0,30.0412,30.1004,29.9566,29.9989,49442.0
2020-04-28 09:45:00,35.47,35.59,35.38,35.39,31239.0,29.9904,30.0919,29.9143,29.9228,31239.0
2020-04-28 09:50:00,35.39,35.39,35.16,35.22,71530.0,29.9228,29.9228,29.7283,29.7791,71530.0
2020-04-28 09:55:00,35.23,35.24,34.93,34.94,61080.0,29.7875,29.796,29.5339,29.5423,61080.0
2020-04-28 10:00:00,34.94,34.98,34.74,34.89,34774.0,29.5423,29.5761,29.3732,29.5,34774.0
2020-04-28 10:05:00,34.88,35.06,34.87,35.02,51971.0,29.4916,29.6438,29.4831,29.61,51971.0
2020-04-28 10:10:00,35.01,35.03,34.91,34.98,31110.0,29.6015,29.6184,29.517,29.5761,31110.0
2020-04-28 10:15:00,34.98,35.19,34.98,35.09,59438.0,29.5761,29.7537,29.5761,29.6691,59438.0
2020-04-28 10:20:00,35.07,35.09,34.95,34.99,64855.0,29.6522,29.6691,29.5508,29.5846,64855.0
2020-04-28 10:25:00,34.98,35.01,34.86,34.86,18671.0,29.5761,29.6015,29.4747,29.4747,18671.0
2020-04-28 10:30:00,34.86,34.88,34.56,34.57,22985.0,29.4747,29.4916,29.221,29.2295,22985.0
2020-04-28 10:35:00,34.55,34.65,34.53,34.63,18197.0,29.2126,29.2971,29.1957,29.2802,18197.0
2020-04-28 10:40:00,34.63,34.65,34.23,34.25,22647.0,29.2802,29.2971,28.942,28.9589,22647.0
2020-04-28 10:45:00,34.23,34.34,34.12,34.28,25021.0,28.942,29.035,28.849,28.9843,25021.0
2020-04-28 10:50:00,34.28,34.28,34.12,34.12,14124.0,28.9843,28.9843,28.849,28.849,14124.0
2020-04-28 10:55:00,34.09,34.09,33.93,33.98,26421.0,28.8236,28.8236,28.6884,28.7306,26421.0
2020-04-28 11:00:00,33.99,34.19,33.93,34.15,14365.0,28.7391,28.9082,28.6884,28.8744,14365.0
2020-04-28 11:05:00,34.15,34.18,33.99,33.99,21317.0,28.8744,28.8997,28.7391,28.7391,21317.0
2020-04-28 11:10:00,34.02,34.19,34.01,34.16,33634.0,28.7644,28.9082,28.756,28.8828,33634.0
2020-04-28 11:15:00,34.11,34.14,33.9,33.95,24307.0,28.8405,28.8659,28.663,28.7053,24307.0
2020-04-28 11:20:00,33.95,34.03,33.88,33.89,36862.0,28.7053,28.7729,28.6461,28.6545,36862.0
2020-04-28 11:25:00,33.9,33.96,33.77,33.79,29059.0,28.663,28.7137,28.5531,28.57,29059.0
2020-04-28 11:30:00,33.8,33.96,33.73,33.89,35233.0,28.5784,28.7137,28.5192,28.6545,35233.0
2020-04-28 11:35:00,33.88,33.9,33.75,33.84,42131.0,28.6461,28.663,28.5362,28.6123,42131.0
2020-04-28 11:40:00,33.83,33.88,33.76,33.8,21800.0,28.6038,28.6461,28.5446,28.5784,21800.0
2020-04-28 11:45:00,33.8,33.81,33.71,33.77,35843.0,28.5784,28.5869,28.5023,28.5531,35843.0
2020-04-28 11:50:00,33.76,33.83,33.66,33.79,38602.0,28.5446,28.6038,28.4601,28.57,38602.0
2020-04-28 11:55:00,33.8,33.81,33.67,33.74,23780.0,28.5784,28.5869,28.4685,28.5277,23780.0
2020-04-28 12:00:00,33.76,33.81,33.7,33.8,25308.0,28.5446,28.5869,28.4939,28.5784,25308.0
2020-04-28 12:05:00,33.8,33.89,33.76,33.88,26523.0,28.5784,28.6545,28.5446,28.6461,26523.0
2020-04-28 12:10:00,33.89,33.95,33.85,33.85,36787.0,28.6545,28.7053,28.6207,28.6207,36787.0
2020-04-28 12:15:00,33.86,33.88,33.66,33.7,25113.0,28.6292,28.6461,28.4601,28.4939,25113.0
2020-04-28 12:20:00,33.7,33.77,33.64,33.69,20246.0,28.4939,28.5531,28.4432,28.4854,20246.0
2020-04-28 12:25:00,33.7,33.73,33.55,33.57,25803.0,28.4939,28.5192,28.3671,28.384,25803.0
2020-04-28 12:30:00,33.57,33.7,33.55,33.7,17432.0,28.384,28.4939,28.3671,28.4939,17432.0
2020-04-28 12:35:00,33.7,33.7,33.58,33.65,47139.0,28.4939,28.4939,28.3924,28.4516,47139.0
2020-04-28 12:40:00,33.64,33.64,33.54,33.54,16942.0,28.4432,28.4432,28.3586,28.3586,16942.0
2020-04-28 12:45:00,33.54,33.6,33.47,33.58,20898.0,28.3586,28.4093,28.2994,28.3924,20898.0
2020-04-28 12:50:00,33.58,33.65,33.49,33.54,14813.0,28.3924,28.4516,28.3163,28.3586,14813.0
2020-04-28 12:55:00,33.55,33.67,33.53,33.64,12600.0,28.3671,28.4685,28.3501,28.4432,12600.0
2020-04-28 13:00:00,33.64,33.69,33.59,33.67,10882.0,28.4432,28.4854,28.4009,28.4685,10882.0
2020-04-28 13:05:00,33.68,33.74,33.64,33.74,13164.0,28.477,28.5277,28.4432,28.5277,13164.0
2020-04-28 13:10:00,33.75,33.79,33.68,33.71,35291.0,28.5362,28.57,28.477,28.5023,35291.0
2020-04-28 13:15:00,33.71,33.73,33.58,33.59,12408.0,28.5023,28.5192,28.3924,28.4009,12408.0
2020-04-28 13:20:00,33.59,33.67,33.58,33.66,16112.0,28.4009,28.4685,28.3924,28.4601,16112.0
2020-04-28 13:25:00,33.66,33.69,33.62,33.62,13415.0,28.4601,28.4854,28.4262,28.4262,13415.0
2020-04-28 13:30:00,33.61,33.65,33.61,33.63,22252.0,28.4178,28.4516,28.4178,28.4347,22252.0
2020-04-28 13:35:00,33.63,33.69,33.56,33.6,23712.0,28.4347,28.4854,28.3755,28.4093,23712.0
2020-04-28 13:40:00,33.59,33.71,33.58,33.7,17139.0,28.4009,28.5023,28.3924,28.4939,17139.0
2020-04-28 13:45:00,33.71,33.73,33.66,33.66,17237.0,28.5023,28.5192,28.4601,28.4601,17237.0
2020-04-28 13:50:00,33.66,33.76,33.62,33.76,18022.0,28.4601,28.5446,28.4262,28.5446,18022.0
2020-04-28 13:55:00,33.77,33.79,33.69,33.7,12888.0,28.5531,28.57,28.4854,28.4939,12888.0
2020-04-28 14:00:00,33.7,33.8,33.69,33.79,8188.0,28.4939,28.5784,28.4854,28.57,8188.0
2020-04-28 14:05:00,33.8,33.87,33.74,33.87,14777.0,28.5784,28.6376,28.5277,28.6376,14777.0
2020-04-28 14:10:00,33.89,33.92,33.87,33.92,13231.0,28.6545,28.6799,28.6376,28.6799,13231.0
2020-04-28 14:15:00,33.91,33.94,33.87,33.89,14512.0,28.6714,28.6968,28.6376,28.6545,14512.0
2020-04-28 14:20:00,33.89,33.98,33.88,33.97,37383.0,28.6545,28.7306,28.6461,28.7222,37383.0
2020-04-28 14:25:00,33.97,33.99,33.9,33.93,14794.0,28.7222,28.7391,28.663,28.6884,14794.0
2020-04-28 14:30:00,33.92,34.02,33.92,34.0,12781.0,28.6799,28.7644,28.6799,28.7475,12781.0
2020-04-28 14:35:00,34.01,34.01,33.83,33.87,18049.0,28.756,28.756,28.6038,28.6376,18049.0
2020-04-28 14:40:00,33.88,33.93,33.85,33.86,29376.0,28.6461,28.6884,28.6207,28.6292,29376.0
2020-04-28 14:45:00,33.86,33.94,33.86,33.94,32197.0,28.6292,28.6968,28.6292,28.6968,32197.0
2020-04-28 14:50:00,33.94,33.98,33.89,33.9,19411.0,28.6968,28.7306,28.6545,28.663,19411.0
2020-04-28 14:55:00,33.9,33.97,33.9,33.97,15897.0,28.663,28.7222,28.663,28.7222,15897.0
2020-04-28 15:00:00,33.97,34.0,33.94,33.95,27391.0,28.7222,28.7475,28.6968,28.7053,27391.0
2020-04-28 15:05:00,33.95,33.97,33.91,33.95,40007.0,28.7053,28.7222,28.6714,28.7053,40007.0
2020-04-28 15:10:00,33.95,34.01,33.92,33.95,45720.0,28.7053,28.756,28.6799,28.7053,45720.0
2020-04-28 15:15:00,33.94,34.01,33.93,33.97,44279.0,28.6968,28.756,28.6884,28.7222,44279.0
2020-04-28 15:20:00,33.98,34.06,33.87,33.94,45493.0,28.7306,28.7983,28.6376,28.6968,45493.0
2020-04-28 15:25:00,33.94,33.97,33.88,33.9,49370.0,28.6968,28.7222,28.6461,28.663,49370.0
2020-04-28 15:30:00,33.89,33.95,33.85,33.86,35891.0,28.6545,28.7053,28.6207,28.6292,35891.0
2020-04-28 15:35:00,33.85,33.87,33.78,33.8,39958.0,28.6207,28.6376,28.5615,28.5784,39958.0
2020-04-28 15:40:00,33.8,33.83,33.78,33.83,39682.0,28.5784,28.6038,28.5615,28.6038,39682.0
2020-04-28 15:45:00,33.83,33.83,33.64,33.64,51468.0,28.6038,28.6038,28.4432,28.4432,51468.0
2020-04-28 15:50:00,33.63,33.69,33.58,33.69,107677.0,28.4347,28.4854,28.3924,28.4854,107677.0
2020-04-28 15:55:00,33.69,33.75,33.64,33.71,232455.0,28.4854,28.5362,28.4432,28.5023,232455.0
2020-04-29 09:30:00,34.72,34.79,34.43,34.51,131859.0,29.3563,29.4155,29.1111,29.1787,131859.0
2020-04-29 09:35:00,34.52,34.53,34.32,34.35,57211.0,29.1872,29.1957,29.0181,29.0435,57211.0
2020-04-29 09:40:00,34.36,34.51,34.3,34.41,29328.0,29.0519,29.1787,29.0012,29.0942,29328.0
2020-04-29 09:45:00,34.4,34.54,34.4,34.48,99448.0,29.0857,29.2041,29.0857,29.1534,99448.0
2020-04-29 09:50:00,34.5,34.51,34.4,34.44,77129.0,29.1703,29.1787,29.0857,29.1196,77129.0
2020-04-29 09:55:00,34.46,34.52,34.38,34.45,54451.0,29.1365,29.1872,29.0688,29.128,54451.0
2020-04-29 10:00:00,34.45,34.45,34.25,34.28,30388.0,29.128,29.128,28.9589,28.9843,30388.0
2020-04-29 10:05:00,34.27,34.4,34.15,34.15,48197.0,28.9758,29.0857,28.8744,28.8744,48197.0
2020-04-29 10:10:00,34.16,34.21,34.05,34.05,21994.0,28.8828,28.9251,28.7898,28.7898,21994.0
2020-04-29 10:15:00,34.06,34.33,34.06,34.31,16500.0,28.7983,29.0266,28.7983,29.0096,16500.0
2020-04-29 10:20:00,34.29,34.37,34.21,34.37,10420.0,28.9927,29.0604,28.9251,29.0604,10420.0
2020-04-29 10:25:00,34.35,34.5,34.24,34.5,30789.0,29.0435,29.1703,28.9505,29.1703,30789.0
2020-04-29 10:30:00,34.48,34.5,34.42,34.47,16951.0,29.1534,29.1703,29.1027,29.1449,16951.0
2020-04-29 10:35:00,34.48,34.64,34.47,34.6,28449.0,29.1534,29.2887,29.1449,29.2548,28449.0
2020-04-29 10:40:00,34.61,34.78,34.61,34.78,12391.0,29.2633,29.407,29.2633,29.407,12391.0
2020-04-29 10:45:00,34.78,34.88,34.74,34.87,12339.0,29.407,29.4916,29.3732,29.4831,12339.0
2020-04-29 10:50:00,34.88,34.88,34.7,34.78,28165.0,29.4916,29.4916,29.3394,29.407,28165.0
2020-04-29 10:55:00,34.79,34.81,34.71,34.77,21194.0,29.4155,29.4324,29.3479,29.3986,21194.0
2020-04-29 11:00:00,34.75,34.86,34.71,34.75,121064.0,29.3817,29.4747,29.3479,29.3817,121064.0
2020-04-29 11:05:00,34.75,34.86,34.69,34.75,13250.0,29.3817,29.4747,29.3309,29.3817,13250.0
2020-04-29 11:10:00,34.72,34.9,34.7,34.81,156914.0,29.3563,29.5085,29.3394,29.4324,156914.0
2020-04-29 11:15:00,34.8,34.97,34.8,34.93,21130.0,29.4239,29.5677,29.4239,29.5339,21130.0
2020-04-29 11:20:00,34.93,34.99,34.91,34.96,14911.0,29.5339,29.5846,29.517,29.5592,14911.0
2020-04-29 11:25:00,34.97,35.01,34.87,34.88,55543.0,29.5677,29.6015,29.4831,29.4916,55543.0
2020-04-29 11:30:00,34.87,34.89,34.77,34.85,16052.0,29.4831,29.5,29.3986,29.4662,16052.0
2020-04-29 11:35:00,34.86,34.88,34.73,34.74,18157.0,29.4747,29.4916,29.3648,29.3732,18157.0
2020-04-29 11:40:00,34.75,34.85,34.72,34.72,21343.0,29.3817,29.4662,29.3563,29.3563,21343.0
2020-04-29 11:45:00,34.74,34.87,34.74,34.84,13116.0,29.3732,29.4831,29.3732,29.4578,13116.0
2020-04-29 11:50:00,34.83,34.91,34.82,34.91,8394.0,29.4493,29.517,29.4409,29.517,8394.0
2020-04-29 11:55:00,34.9,34.92,34.76,34.79,30563.0,29.5085,29.5254,29.3901,29.4155,30563.0
2020-04-29 12:00:00,34.8,34.8,34.74,34.8,13334.0,29.4239,29.4239,29.3732,29.4239,13334.0
2020-04-29 12:05:00,34.8,34.87,34.79,34.81,35923.0,29.4239,29.4831,29.4155,29.4324,35923.0
2020-04-29 12:10:00,34.82,34.89,34.76,34.88,14620.0,29.4409,29.5,29.3901,29.4916,14620.0
2020-04-29 12:15:00,34.87,34.9,34.83,34.86,9502.0,29.4831,29.5085,29.4493,29.4747,9502.0
2020-04-29 12:20:00,34.85,34.92,34.81,34.91,17778.0,29.4662,29.5254,29.4324,29.517,17778.0
2020-04-29 12:25:00,34.9,34.99,34.88,34.95,10689.0,29.5085,29.5846,29.4916,29.5508,10689.0
2020-04-29 12:30:00,34.97,35.01,34.92,34.93,15867.0,29.5677,29.6015,29.5254,29.5339,15867.0
2020-04-29 12:35:00,34.93,35.01,34.93,35.01,10119.0,29.5339,29.6015,29.5339,29.6015,10119.0
2020-04-29 12:40:00,35.0,35.04,35.0,35.02,14795.0,29.5931,29.6269,29.5931,29.61,14795.0
2020-04-29 12:45:00,35.03,35.1,35.02,35.06,21540.0,29.6184,29.6776,29.61,29.6438,21540.0
2020-04-29 12:50:00,35.07,35.08,34.98,35.0,27914.0,29.6522,29.6607,29.5761,29.5931,27914.0
2020-04-29 12:55:00,35.01,35.06,34.93,34.96,14705.0,29.6015,29.6438,29.5339,29.5592,14705.0
2020-04-29 13:00:00,34.96,35.04,34.96,35.02,9665.0,29.5592,29.6269,29.5592,29.61,9665.0
2020-04-29 13:05:00,35.02,35.13,35.02,35.12,8739.0,29.61,29.703,29.61,29.6945,8739.0
2020-04-29 13:10:00,35.1,35.12,34.98,34.98,8696.0,29.6776,29.6945,29.5761,29.5761,8696.0
2020-04-29 13:15:00,34.99,34.99,34.95,34.97,7816.0,29.5846,29.5846,29.5508,29.5677,7816.0
2020-04-29 13:20:00,34.98,34.99,34.85,34.87,8677.0,29.5761,29.5846,29.4662,29.4831,8677.0
2020-04-29 13:25:00,34.87,34.9,34.82,34.82,7080.0,29.4831,29.5085,29.4409,29.4409,7080.0
2020-04-29 13:30:00,34.82,34.84,34.78,34.78,14844.0,29.4409,29.4578,29.407,29.407,14844.0
2020-04-29 13:35:00,34.77,34.87,34.74,34.84,11609.0,29.3986,29.4831,29.3732,29.4578,11609.0
2020-04-29 13:40:00,34.85,34.85,34.75,34.77,12563.0,29.4662,29.4662,29.3817,29.3986,12563.0
2020-04-29 13:45:00,34.78,34.81,34.73,34.76,11624.0,29.407,29.4324,29.3648,29.3901,11624.0
2020-04-29 13:50:00,34.76,34.79,34.72,34.73,15342.0,29.3901,29.4155,29.3563,29.3648,15342.0
2020-04-29 13:55:00,34.73,34.77,34.67,34.69,18098.0,29.3648,29.3986,29.314,29.3309,18098.0
2020-04-29 14:00:00,34.7,34.72,34.48,34.51,16001.0,29.3394,29.3563,29.1534,29.1787,16001.0
2020-04-29 14:05:00,34.52,34.52,34.41,34.43,13432.0,29.1872,29.1872,29.0942,29.1111,13432.0
2020-04-29 14:10:00,34.42,34.54,34.35,34.51,110640.0,29.1027,29.2041,29.0435,29.1787,110640.0
2020-04-29 14:15:00,34.51,34.58,34.48,34.48,30580.0,29.1787,29.2379,29.1534,29.1534,30580.0
2020-04-29 14:20:00,34.49,34.55,34.49,34.53,16878.0,29.1618,29.2126,29.1618,29.1957,16878.0
2020-04-29 14:25:00,34.52,34.6,34.52,34.59,17478.0,29.1872,29.2548,29.1872,29.2464,17478.0
2020-04-29 14:30:00,34.6,34.62,34.5,34.58,21455.0,29.2548,29.2718,29.1703,29.2379,21455.0
2020-04-29 14:35:00,34.58,34.67,34.54,34.65,16869.0,29.2379,29.314,29.2041,29.2971,16869.0
2020-04-29 14:40:00,34.65,34.72,34.61,34.7,59437.0,29.2971,29.3563,29.2633,29.3394,59437.0
2020-04-29 14:45:00,34.7,34.7,34.58,34.59,16948.0,29.3394,29.3394,29.2379,29.2464,16948.0
2020-04-29 14:50:00,34.61,34.65,34.48,34.51,24465.0,29.2633,29.2971,29.1534,29.1787,24465.0
2020-04-29 14:55:00,34.52,34.64,34.5,34.62,24742.0,29.1872,29.2887,29.1703,29.2718,24742.0
2020-04-29 15:00:00,34.62,34.65,34.55,34.64,27536.0,29.2718,29.2971,29.2126,29.2887,27536.0
2020-04-29 15:05:00,34.65,34.72,34.65,34.71,21302.0,29.2971,29.3563,29.2971,29.3479,21302.0
2020-04-29 15:10:00,34.72,34.74,34.66,34.73,13272.0,29.3563,29.3732,29.3056,29.3648,13272.0
2020-04-29 15:15:00,34.72,34.74,34.63,34.73,16576.0,29.3563,29.3732,29.2802,29.3648,16576.0
2020-04-29 15:20:00,34.74,34.83,34.73,34.82,21948.0,29.3732,29.4493,29.3648,29.4409,21948.0
2020-04-29 15:25:00,34.82,34.85,34.78,34.82,15345.0,29.4409,29.4662,29.407,29.4409,15345.0
2020-04-29 15:30:00,34.83,34.85,34.76,34.85,32307.0,29.4493,29.4662,29.3901,29.4662,32307.0
2020-04-29 15:35:00,34.84,34.86,34.78,34.83,33256.0,29.4578,29.4747,29.407,29.4493,33256.0
2020-04-29 15:40:00,34.83,34.97,34.81,34.97,53219.0,29.4493,29.5677,29.4324,29.5677,53219.0
2020-04-29 15:45:00,34.97,35.03,34.81,34.84,70913.0,29.5677,29.6184,29.4324,29.4578,70913.0
2020-04-29 15:50:00,34.84,34.86,34.72,34.72,143914.0,29.4578,29.4747,29.3563,29.3563,143914.0
2020-04-29 15:55:00,34.73,34.75,34.56,34.64,274966.0,29.3648,29.3817,29.221,29.2887,274966.0
2020-04-30 09:30:00,34.16,34.23,33.57,33.67,38701.0,29.1412,29.201,28.6379,28.7232,38701.0
2020-04-30 09:35:00,33.6,33.6,33.21,33.37,31059.0,28.6635,28.6635,28.3308,28.4673,31059.0
2020-04-30 09:40:00,33.33,33.55,33.28,33.38,20124.0,28.4332,28.6209,28.3905,28.4758,20124.0
2020-04-30 09:45:00,33.38,33.38,33.11,33.14,42389.0,28.4758,28.4758,28.2455,28.2711,42389.0
2020-04-30 09:50:00,33.11,33.34,33.08,33.34,18010.0,28.2455,28.4417,28.2199,28.4417,18010.0
2020-04-30 09:55:00,33.33,33.49,33.3,33.46,22370.0,28.4332,28.5697,28.4076,28.5441,22370.0
2020-04-30 10:00:00,33.47,33.68,33.47,33.53,28601.0,28.5526,28.7318,28.5526,28.6038,28601.0
2020-04-30 10:05:00,33.49,33.64,33.44,33.44,12937.0,28.5697,28.6976,28.527,28.527,12937.0
2020-04-30 10:10:00,33.41,33.56,33.41,33.56,18041.0,28.5014,28.6294,28.5014,28.6294,18041.0
2020-04-30 10:15:00,33.55,33.65,33.5,33.65,14611.0,28.6209,28.7062,28.5782,28.7062,14611.0
2020-04-30 10:20:00,33.63,33.63,33.5,33.54,27210.0,28.6891,28.6891,28.5782,28.6123,27210.0
2020-04-30 10:25:00,33.57,33.65,33.5,33.6,13814.0,28.6379,28.7062,28.5782,28.6635,13814.0
2020-04-30 10:30:00,33.6,33.65,33.47,33.49,23009.0,28.6635,28.7062,28.5526,28.5697,23009.0
2020-04-30 10:35:00,33.49,33.55,33.44,33.44,71728.0,28.5697,28.6209,28.527,28.527,71728.0
2020-04-30 10:40:00,33.43,33.45,33.21,33.25,53197.0,28.5185,28.5356,28.3308,28.3649,53197.0
2020-04-30 10:45:00,33.24,33.27,33.19,33.23,37745.0,28.3564,28.382,28.3138,28.3479,37745.0
2020-04-30 10:50:00,33.22,33.37,33.21,33.34,74187.0,28.3393,28.4673,28.3308,28.4417,74187.0
2020-04-30 10:55:00,33.32,33.37,33.23,33.27,22265.0,28.4247,28.4673,28.3479,28.382,22265.0
2020-04-30 11:00:00,33.26,33.36,33.24,33.27,20598.0,28.3735,28.4588,28.3564,28.382,20598.0
2020-04-30 11:05:00,33.26,33.31,33.2,33.27,30858.0,28.3735,28.4161,28.3223,28.382,30858.0
2020-04-30 11:10:00,33.26,33.39,33.23,33.38,18449.0,28.3735,28.4844,28.3479,28.4758,18449.0
2020-04-30 11:15:00,33.4,33.45,33.32,33.4,18387.0,28.4929,28.5356,28.4247,28.4929,18387.0
2020-04-30 11:20:00,33.39,33.45,33.3,33.32,29583.0,28.4844,28.5356,28.4076,28.4247,29583.0
2020-04-30 11:25:00,33.33,33.4,33.31,33.34,13675.0,28.4332,28.4929,28.4161,28.4417,13675.0
2020-04-30 11:30:00,33.33,33.37,33.3,33.32,9886.0,28.4332,28.4673,28.4076,28.4247,9886.0
2020-04-30 11:35:00,33.33,33.47,33.33,33.44,11058.0,28.4332,28.5526,28.4332,28.527,11058.0
2020-04-30 11:40:00,33.45,33.54,33.45,33.53,7395.0,28.5356,28.6123,28.5356,28.6038,7395.0
2020-04-30 11:45:00,33.52,33.52,33.35,33.35,7777.0,28.5953,28.5953,28.4502,28.4502,7777.0
2020-04-30 11:50:00,33.34,33.35,33.22,33.25,11512.0,28.4417,28.4502,28.3393,28.3649,11512.0
2020-04-30 11:55:00,33.26,33.3,33.22,33.26,26711.0,28.3735,28.4076,28.3393,28.3735,26711.0
2020-04-30 12:00:00,33.25,33.26,33.12,33.12,22037.0,28.3649,28.3735,28.254,28.254,22037.0
2020-04-30 12:05:00,33.11,33.21,33.1,33.2,11074.0,28.2455,28.3308,28.237,28.3223,11074.0
2020-04-30 12:10:00,33.22,33.23,33.16,33.16,34896.0,28.3393,28.3479,28.2882,28.2882,34896.0
2020-04-30 12:15:00,33.15,33.22,33.13,33.17,14890.0,28.2796,28.3393,28.2626,28.2967,14890.0
2020-04-30 12:20:00,33.18,33.19,33.02,33.02,12503.0,28.3052,28.3138,28.1687,28.1687,12503.0
2020-04-30 12:25:00,33.03,33.07,33.01,33.07,18280.0,28.1773,28.2114,28.1602,28.2114,18280.0
2020-04-30 12:30:00,33.06,33.06,32.94,32.98,24193.0,28.2029,28.2029,28.1005,28.1346,24193.0
2020-04-30 12:35:00,32.99,33.09,32.98,33.08,6700.0,28.1431,28.2284,28.1346,28.2199,6700.0
2020-04-30 12:40:00,33.07,33.16,33.04,33.14,14389.0,28.2114,28.2882,28.1858,28.2711,14389.0
2020-04-30 12:45:00,33.14,33.27,33.14,33.27,9539.0,28.2711,28.382,28.2711,28.382,9539.0
2020-04-30 12:50:00,33.27,33.33,33.26,33.33,9767.0,28.382,28.4332,28.3735,28.4332,9767.0
2020-04-30 12:55:00,33.31,33.36,33.27,33.29,8026.0,28.4161,28.4588,28.382,28.3991,8026.0
2020-04-30 13:00:00,33.29,33.29,33.17,33.17,6509.0,28.3991,28.3991,28.2967,28.2967,6509.0
2020-04-30 13:05:00,33.15,33.26,33.15,33.22,5824.0,28.2796,28.3735,28.2796,28.3393,5824.0
2020-04-30 13:10:00,33.21,33.33,33.2,33.31,9337.0,28.3308,28.4332,28.3223,28.4161,9337.0
2020-04-30 13:15:00,33.31,33.33,33.26,33.29,5092.0,28.4161,28.4332,28.3735,28.3991,5092.0
2020-04-30 13:20:00,33.3,33.32,33.25,33.28,5189.0,28.4076,28.4247,28.3649,28.3905,5189.0
2020-04-30 13:25:00,33.27,33.27,33.15,33.16,7430.0,28.382,28.382,28.2796,28.2882,7430.0
2020-04-30 13:30:00,33.16,33.19,33.11,33.11,7286.0,28.2882,28.3138,28.2455,28.2455,7286.0
2020-04-30 13:35:00,33.11,33.22,33.11,33.19,4951.0,28.2455,28.3393,28.2455,28.3138,4951.0
2020-04-30 13:40:00,33.16,33.18,33.08,33.15,6593.0,28.2882,28.3052,28.2199,28.2796,6593.0
2020-04-30 13:45:00,33.14,33.17,33.11,33.15,12501.0,28.2711,28.2967,28.2455,28.2796,12501.0
2020-04-30 13:50:00,33.14,33.22,33.13,33.17,12721.0,28.2711,28.3393,28.2626,28.2967,12721.0
2020-04-30 13:55:00,33.18,33.19,33.12,33.17,7671.0,28.3052,28.3138,28.254,28.2967,7671.0
2020-04-30 14:00:00,33.16,33.23,33.12,33.21,11659.0,28.2882,28.3479,28.254,28.3308,11659.0
2020-04-30 14:05:00,33.18,33.24,33.18,33.2,5220.0,28.3052,28.3564,28.3052,28.3223,5220.0
2020-04-30 14:10:00,33.19,33.26,33.19,33.24,11515.0,28.3138,28.3735,28.3138,28.3564,11515.0
2020-04-30 14:15:00,33.23,33.25,33.18,33.18,7295.0,28.3479,28.3649,28.3052,28.3052,7295.0
2020-04-30 14:20:00,33.17,33.23,33.16,33.19,8960.0,28.2967,28.3479,28.2882,28.3138,8960.0
2020-04-30 14:25:00,33.2,33.21,33.16,33.2,9047.0,28.3223,28.3308,28.2882,28.3223,9047.0
2020-04-30 14:30:00,33.21,33.31,33.19,33.28,11665.0,28.3308,28.4161,28.3138,28.3905,11665.0
2020-04-30 14:35:00,33.26,33.27,33.18,33.19,10505.0,28.3735,28.382,28.3052,28.3138,10505.0
2020-04-30 14:40:00,33.19,33.24,33.16,33.2,15806.0,28.3138,28.3564,28.2882,28.3223,15806.0
2020-04-30 14:45:00,33.21,33.24,33.17,33.24,14950.0,28.3308,28.3564,28.2967,28.3564,14950.0
2020-04-30 14:50:00,33.25,33.29,33.23,33.29,23734.0,28.3649,28.3991,28.3479,28.3991,23734.0
2020-04-30 14:55:00,33.28,33.35,33.24,33.34,27707.0,28.3905,28.4502,28.3564,28.4417,27707.0
2020-04-30 15:00:00,33.32,33.35,33.27,33.29,17086.0,28.4247,28.4502,28.382,28.3991,17086.0
2020-04-30 15:05:00,33.3,33.43,33.3,33.41,19330.0,28.4076,28.5185,28.4076,28.5014,19330.0
2020-04-30 15:10:00,33.41,33.43,33.36,33.41,13428.0,28.5014,28.5185,28.4588,28.5014,13428.0
2020-04-30 15:15:00,33.4,33.5,33.4,33.44,18036.0,28.4929,28.5782,28.4929,28.527,18036.0
2020-04-30 15:20:00,33.44,33.53,33.44,33.51,25162.0,28.527,28.6038,28.527,28.5867,25162.0
2020-04-30 15:25:00,33.52,33.52,33.43,33.45,15773.0,28.5953,28.5953,28.5185,28.5356,15773.0
2020-04-30 15:30:00,33.45,33.5,33.43,33.44,19400.0,28.5356,28.5782,28.5185,28.527,19400.0
2020-04-30 15:35:00,33.45,33.46,33.35,33.4,21579.0,28.5356,28.5441,28.4502,28.4929,21579.0
2020-04-30 15:40:00,33.4,33.4,33.31,33.39,18101.0,28.4929,28.4929,28.4161,28.4844,18101.0
2020-04-30 15:45:00,33.4,33.5,33.39,33.48,44286.0,28.4929,28.5782,28.4844,28.5611,44286.0
2020-04-30 15:50:00,33.48,33.67,33.48,33.66,61031.0,28.5611,28.7232,28.5611,28.7147,61031.0
2020-04-30 15:55:00,33.66,33.71,33.51,33.53,177407.0,28.7147,28.7574,28.5867,28.6038,177407.0
2020-05-01 09:30:00,32.92,33.03,32.75,32.83,56344.0,28.0834,28.1773,27.9384,28.0066,56344.0
2020-05-01 09:35:00,32.82,32.88,32.64,32.86,18624.0,27.9981,28.0493,27.8446,28.0322,18624.0
2020-05-01 09:40:00,32.82,32.91,32.77,32.82,12296.0,27.9981,28.0749,27.9555,27.9981,12296.0
2020-05-01 09:45:00,32.83,32.88,32.68,32.68,14353.0,28.0066,28.0493,27.8787,27.8787,14353.0
2020-05-01 09:50:00,32.64,32.64,32.49,32.53,26023.0,27.8446,27.8446,27.7166,27.7507,26023.0
2020-05-01 09:55:00,32.54,32.56,32.36,32.53,12403.0,27.7592,27.7763,27.6057,27.7507,12403.0
2020-05-01 10:00:00,32.56,32.67,32.47,32.54,22682.0,27.7763,27.8701,27.6995,27.7592,22682.0
2020-05-01 10:05:00,32.55,32.61,32.49,32.56,6908.0,27.7678,27.819,27.7166,27.7763,6908.0
2020-05-01 10:10:00,32.51,32.51,32.32,32.44,13401.0,27.7337,27.7337,27.5716,27.6739,13401.0
2020-05-01 10:15:00,32.48,32.51,32.4,32.47,17800.0,27.7081,27.7337,27.6398,27.6995,17800.0
2020-05-01 10:20:00,32.44,32.48,32.38,32.42,18254.0,27.6739,27.7081,27.6228,27.6569,18254.0
2020-05-01 10:25:00,32.42,32.49,32.39,32.49,14955.0,27.6569,27.7166,27.6313,27.7166,14955.0
2020-05-01 10:30:00,32.53,32.59,32.52,32.58,14405.0,27.7507,27.8019,27.7422,27.7934,14405.0
2020-05-01 10:35:00,32.63,32.7,32.62,32.67,4732.0,27.836,27.8957,27.8275,27.8701,4732.0
2020-05-01 10:40:00,32.66,32.69,32.6,32.64,12723.0,27.8616,27.8872,27.8104,27.8446,12723.0
2020-05-01 10:45:00,32.61,32.69,32.57,32.63,10140.0,27.819,27.8872,27.7848,27.836,10140.0
2020-05-01 10:50:00,32.63,32.68,32.58,32.58,22963.0,27.836,27.8787,27.7934,27.7934,22963.0
2020-05-01 10:55:00,32.58,32.6,32.49,32.51,11813.0,27.7934,27.8104,27.7166,27.7337,11813.0
2020-05-01 11:00:00,32.51,32.56,32.47,32.48,10773.0,27.7337,27.7763,27.6995,27.7081,10773.0
2020-05-01 11:05:00,32.47,32.47,32.39,32.44,28349.0,27.6995,27.6995,27.6313,27.6739,28349.0
2020-05-01 11:10:00,32.43,32.47,32.37,32.47,29587.0,27.6654,27.6995,27.6142,27.6995,29587.0
2020-05-01 11:15:00,32.47,32.52,32.39,32.45,31298.0,27.6995,27.7422,27.6313,27.6825,31298.0
2020-05-01 11:20:00,32.47,32.53,32.46,32.49,8537.0,27.6995,27.7507,27.691,27.7166,8537.0
2020-05-01 11:25:00,32.51,32.54,32.41,32.48,13822.0,27.7337,27.7592,27.6483,27.7081,13822.0
2020-05-01 11:30:00,32.47,32.52,32.44,32.49,7700.0,27.6995,27.7422,27.6739,27.7166,7700.0
2020-05-01 11:35:00,32.48,32.48,32.41,32.41,6956.0,27.7081,27.7081,27.6483,27.6483,6956.0
2020-05-01 11:40:00,32.41,32.41,32.34,32.38,9740.0,27.6483,27.6483,27.5886,27.6228,9740.0
2020-05-01 11:45:00,32.39,32.39,32.25,32.25,14089.0,27.6313,27.6313,27.5119,27.5119,14089.0
2020-05-01 11:50:00,32.25,32.33,32.25,32.3,32740.0,27.5119,27.5801,27.5119,27.5545,32740.0
2020-05-01 11:55:00,32.32,32.35,32.3,32.34,8514.0,27.5716,27.5972,27.5545,27.5886,8514.0
2020-05-01 12:00:00,32.32,32.37,32.29,32.34,8379.0,27.5716,27.6142,27.546,27.5886,8379.0
2020-05-01 12:05:00,32.33,32.38,32.33,32.38,4432.0,27.5801,27.6228,27.5801,27.6228,4432.0
2020-05-01 12:10:00,32.39,32.57,32.37,32.55,17808.0,27.6313,27.7848,27.6142,27.7678,17808.0
2020-05-01 12:15:00,32.55,32.55,32.47,32.47,19434.0,27.7678,27.7678,27.6995,27.6995,19434.0
2020-05-01 12:20:00,32.48,32.52,32.47,32.48,10921.0,27.7081,27.7422,27.6995,27.7081,10921.0
2020-05-01 12:25:00,32.47,32.53,32.46,32.48,45414.0,27.6995,27.7507,27.691,27.7081,45414.0
2020-05-01 12:30:00,32.47,32.48,32.32,32.46,26210.0,27.6995,27.7081,27.5716,27.691,26210.0
2020-05-01 12:35:00,32.48,32.56,32.48,32.51,10055.0,27.7081,27.7763,27.7081,27.7337,10055.0
2020-05-01 12:40:00,32.52,32.62,32.5,32.57,5400.0,27.7422,27.8275,27.7251,27.7848,5400.0
2020-05-01 12:45:00,32.59,32.6,32.5,32.54,12420.0,27.8019,27.8104,27.7251,27.7592,12420.0
2020-05-01 12:50:00,32.54,32.57,32.53,32.56,25335.0,27.7592,27.7848,27.7507,27.7763,25335.0
2020-05-01 12:55:00,32.54,32.6,32.46,32.51,13107.0,27.7592,27.8104,27.691,27.7337,13107.0
2020-05-01 13:00:00,32.52,32.59,32.52,32.59,5700.0,27.7422,27.8019,27.7422,27.8019,5700.0
2020-05-01 13:05:00,32.56,32.6,32.52,32.53,7302.0,27.7763,27.8104,27.7422,27.7507,7302.0
2020-05-01 13:10:00,32.53,32.55,32.49,32.52,7817.0,27.7507,27.7678,27.7166,27.7422,7817.0
2020-05-01 13:15:00,32.53,32.57,32.48,32.48,7545.0,27.7507,27.7848,27.7081,27.7081,7545.0
2020-05-01 13:20:00,32.45,32.5,32.44,32.47,25424.0,27.6825,27.7251,27.6739,27.6995,25424.0
2020-05-01 13:25:00,32.47,32.63,32.45,32.63,11541.0,27.6995,27.836,27.6825,27.836,11541.0
2020-05-01 13:30:00,32.59,32.66,32.57,32.59,5369.0,27.8019,27.8616,27.7848,27.8019,5369.0
2020-05-01 13:35:00,32.57,32.61,32.52,32.52,9326.0,27.7848,27.819,27.7422,27.7422,9326.0
2020-05-01 13:40:00,32.52,32.57,32.46,32.54,8421.0,27.7422,27.7848,27.691,27.7592,8421.0
2020-05-01 13:45:00,32.53,32.53,32.44,32.47,13256.0,27.7507,27.7507,27.6739,27.6995,13256.0
2020-05-01 13:50:00,32.47,32.54,32.44,32.5,7098.0,27.6995,27.7592,27.6739,27.7251,7098.0
2020-05-01 13:55:00,32.48,32.56,32.48,32.53,6677.0,27.7081,27.7763,27.7081,27.7507,6677.0
2020-05-01 14:00:00,32.53,32.64,32.5,32.59,10085.0,27.7507,27.8446,27.7251,27.8019,10085.0
2020-05-01 14:05:00,32.62,32.63,32.58,32.6,4190.0,27.8275,27.836,27.7934,27.8104,4190.0
2020-05-01 14:10:00,32.61,32.63,32.55,32.55,10549.0,27.819,27.836,27.7678,27.7678,10549.0
2020-05-01 14:15:00,32.57,32.71,32.55,32.71,8966.0,27.7848,27.9043,27.7678,27.9043,8966.0
2020-05-01 14:20:00,32.71,32.73,32.68,32.73,12803.0,27.9043,27.9213,27.8787,27.9213,12803.0
2020-05-01 14:25:00,32.73,32.79,32.72,32.73,7261.0,27.9213,27.9725,27.9128,27.9213,7261.0
2020-05-01 14:30:00,32.74,32.79,32.73,32.73,8948.0,27.9299,27.9725,27.9213,27.9213,8948.0
2020-05-01 14:35:00,32.72,32.8,32.7,32.7,6720.0,27.9128,27.981,27.8957,27.8957,6720.0
2020-05-01 14:40:00,32.69,32.76,32.69,32.74,10610.0,27.8872,27.9469,27.8872,27.9299,10610.0
2020-05-01 14:45:00,32.72,32.77,32.7,32.74,7520.0,27.9128,27.9555,27.8957,27.9299,7520.0
2020-05-01 14:50:00,32.72,32.78,32.7,32.78,10330.0,27.9128,27.964,27.8957,27.964,10330.0
2020-05-01 14:55:00,32.79,32.79,32.72,32.76,13487.0,27.9725,27.9725,27.9128,27.9469,13487.0
2020-05-01 15:00:00,32.71,32.77,32.71,32.73,30795.0,27.9043,27.9555,27.9043,27.9213,30795.0
2020-05-01 15:05:00,32.76,32.81,32.74,32.8,5448.0,27.9469,27.9896,27.9299,27.981,5448.0
2020-05-01 15:10:00,32.82,32.87,32.76,32.84,11426.0,27.9981,28.0408,27.9469,28.0152,11426.0
2020-05-01 15:15:00,32.85,32.92,32.81,32.9,9782.0,28.0237,28.0834,27.9896,28.0664,9782.0
2020-05-01 15:20:00,32.9,32.95,32.88,32.88,11320.0,28.0664,28.109,28.0493,28.0493,11320.0
2020-05-01 15:25:00,32.87,32.89,32.81,32.89,25818.0,28.0408,28.0578,27.9896,28.0578,25818.0
2020-05-01 15:30:00,32.87,32.91,32.81,32.82,15803.0,28.0408,28.0749,27.9896,27.9981,15803.0
2020-05-01 15:35:00,32.83,32.93,32.81,32.9,21144.0,28.0066,28.092,27.9896,28.0664,21144.0
2020-05-01 15:40:00,32.92,33.0,32.89,32.93,30755.0,28.0834,28.1517,28.0578,28.092,30755.0
2020-05-01 15:45:00,32.92,32.96,32.86,32.94,25955.0,28.0834,28.1175,28.0322,28.1005,25955.0
2020-05-01 15:50:00,32.93,32.96,32.78,32.8,53943.0,28.092,28.1175,27.964,27.981,53943.0
2020-05-01 15:55:00,32.8,32.98,32.8,32.98,91333.0,27.981,28.1346,27.981,28.1346,91333.0
2020-05-04 09:30:00,32.74,32.91,32.41,32.42,84467.0,27.9299,28.0749,27.6483,27.6569,84467.0
2020-05-04 09:35:00,32.42,32.42,32.2,32.34,42360.0,27.6569,27.6569,27.4692,27.5886,42360.0
2020-05-04 09:40:00,32.34,32.44,32.27,32.3,49054.0,27.5886,27.6739,27.5289,27.5545,49054.0
2020-05-04 09:45:00,32.3,32.31,32.17,32.27,115571.0,27.5545,27.563,27.4436,27.5289,115571.0
2020-05-04 09:50:00,32.27,32.33,32.14,32.14,47685.0,27.5289,27.5801,27.418,27.418,47685.0
2020-05-04 09:55:00,32.16,32.22,32.12,32.13,59405.0,27.4351,27.4863,27.401,27.4095,59405.0
2020-05-04 10:00:00,32.13,32.32,32.07,32.28,15785.0,27.4095,27.5716,27.3583,27.5374,15785.0
2020-05-04 10:05:00,32.29,32.36,32.24,32.25,13129.0,27.546,27.6057,27.5033,27.5119,13129.0
2020-05-04 10:10:00,32.26,32.45,32.22,32.45,11030.0,27.5204,27.6825,27.4863,27.6825,11030.0
2020-05-04 10:15:00,32.43,32.63,32.38,32.57,10205.0,27.6654,27.836,27.6228,27.7848,10205.0
2020-05-04 10:20:00,32.55,32.6,32.37,32.37,7697.0,27.7678,27.8104,27.6142,27.6142,7697.0
2020-05-04 10:25:00,32.34,32.39,32.29,32.37,8851.0,27.5886,27.6313,27.546,27.6142,8851.0
2020-05-04 10:30:00,32.36,32.36,32.13,32.18,21100.0,27.6057,27.6057,27.4095,27.4521,21100.0
2020-05-04 10:35:00,32.17,32.22,32.1,32.22,16828.0,27.4436,27.4863,27.3839,27.4863,16828.0
2020-05-04 10:40:00,32.23,32.34,32.2,32.34,19531.0,27.4948,27.5886,27.4692,27.5886,19531.0
2020-05-04 10:45:00,32.36,32.39,32.33,32.35,15800.0,27.6057,27.6313,27.5801,27.5972,15800.0
2020-05-04 10:50:00,32.36,32.38,32.23,32.27,9457.0,27.6057,27.6228,27.4948,27.5289,9457.0
2020-05-04 10:55:00,32.26,32.27,32.12,32.12,9983.0,27.5204,27.5289,27.401,27.401,9983.0
2020-05-04 11:00:00,32.12,32.13,32.06,32.13,17609.0,27.401,27.4095,27.3498,27.4095,17609.0
2020-05-04 11:05:00,32.13,32.23,32.12,32.21,12353.0,27.4095,27.4948,27.401,27.4777,12353.0
2020-05-04 11:10:00,32.21,32.31,32.21,32.3,23043.0,27.4777,27.563,27.4777,27.5545,23043.0
2020-05-04 11:15:00,32.31,32.53,32.31,32.51,15791.0,27.563,27.7507,27.563,27.7337,15791.0
2020-05-04 11:20:00,32.5,32.54,32.44,32.51,11934.0,27.7251,27.7592,27.6739,27.7337,11934.0
2020-05-04 11:25:00,32.48,32.5,32.37,32.39,13973.0,27.7081,27.7251,27.6142,27.6313,13973.0
2020-05-04 11:30:00,32.4,32.42,32.34,32.4,9732.0,27.6398,27.6569,27.5886,27.6398,9732.0
2020-05-04 11:35:00,32.41,32.48,32.39,32.48,7960.0,27.6483,27.7081,27.6313,27.7081,7960.0
2020-05-04 11:40:00,32.48,32.53,32.48,32.51,8511.0,27.7081,27.7507,27.7081,27.7337,8511.0
2020-05-04 11:45:00,32.52,32.56,32.47,32.56,10432.0,27.7422,27.7763,27.6995,27.7763,10432.0
2020-05-04 11:50:00,32.57,32.59,32.56,32.59,7021.0,27.7848,27.8019,27.7763,27.8019,7021.0
2020-05-04 11:55:00,32.59,32.63,32.55,32.55,22190.0,27.8019,27.836,27.7678,27.7678,22190.0
2020-05-04 12:00:00,32.57,32.6,32.55,32.57,11876.0,27.7848,27.8104,27.7678,27.7848,11876.0
2020-05-04 12:05:00,32.58,32.62,32.57,32.62,5638.0,27.7934,27.8275,27.7848,27.8275,5638.0
2020-05-04 12:10:00,32.62,32.63,32.59,32.59,11931.0,27.8275,27.836,27.8019,27.8019,11931.0
2020-05-04 12:15:00,32.59,32.64,32.58,32.63,10256.0,27.8019,27.8446,27.7934,27.836,10256.0
2020-05-04 12:20:00,32.63,32.64,32.59,32.62,7444.0,27.836,27.8446,27.8019,27.8275,7444.0
2020-05-04 12:25:00,32.63,32.7,32.6,32.6,11227.0,27.836,27.8957,27.8104,27.8104,11227.0
2020-05-04 12:30:00,32.6,32.65,32.6,32.61,7737.0,27.8104,27.8531,27.8104,27.819,7737.0
2020-05-04 12:35:00,32.63,32.63,32.56,32.58,63382.0,27.836,27.836,27.7763,27.7934,63382.0
2020-05-04 12:40:00,32.57,32.61,32.57,32.61,13633.0,27.7848,27.819,27.7848,27.819,13633.0
2020-05-04 12:45:00,32.6,32.62,32.59,32.59,9035.0,27.8104,27.8275,27.8019,27.8019,9035.0
2020-05-04 12:50:00,32.59,32.62,32.57,32.59,12767.0,27.8019,27.8275,27.7848,27.8019,12767.0
2020-05-04 12:55:00,32.59,32.63,32.57,32.59,11970.0,27.8019,27.836,27.7848,27.8019,11970.0
2020-05-04 13:00:00,32.59,32.63,32.58,32.63,9388.0,27.8019,27.836,27.7934,27.836,9388.0
2020-05-04 13:05:00,32.64,32.64,32.58,32.62,8051.0,27.8446,27.8446,27.7934,27.8275,8051.0
2020-05-04 13:10:00,32.61,32.61,32.58,32.59,9305.0,27.819,27.819,27.7934,27.8019,9305.0
2020-05-04 13:15:00,32.59,32.62,32.56,32.58,27612.0,27.8019,27.8275,27.7763,27.7934,27612.0
2020-05-04 13:20:00,32.58,32.61,32.57,32.6,12335.0,27.7934,27.819,27.7848,27.8104,12335.0
2020-05-04 13:25:00,32.6,32.63,32.6,32.62,8189.0,27.8104,27.836,27.8104,27.8275,8189.0
2020-05-04 13:30:00,32.63,32.63,32.59,32.6,12443.0,27.836,27.836,27.8019,27.8104,12443.0
2020-05-04 13:35:00,32.6,32.68,32.6,32.63,10843.0,27.8104,27.8787,27.8104,27.836,10843.0
2020-05-04 13:40:00,32.64,32.65,32.6,32.62,8487.0,27.8446,27.8531,27.8104,27.8275,8487.0
2020-05-04 13:45:00,32.62,32.68,32.61,32.66,8059.0,27.8275,27.8787,27.819,27.8616,8059.0
2020-05-04 13:50:00,32.66,32.74,32.65,32.68,15355.0,27.8616,27.9299,27.8531,27.8787,15355.0
2020-05-04 13:55:00,32.67,32.74,32.67,32.69,7595.0,27.8701,27.9299,27.8701,27.8872,7595.0
2020-05-04 14:00:00,32.69,32.72,32.68,32.72,9001.0,27.8872,27.9128,27.8787,27.9128,9001.0
2020-05-04 14:05:00,32.73,32.74,32.69,32.7,16169.0,27.9213,27.9299,27.8872,27.8957,16169.0
2020-05-04 14:10:00,32.71,32.84,32.71,32.83,37565.0,27.9043,28.0152,27.9043,28.0066,37565.0
2020-05-04 14:15:00,32.83,32.84,32.74,32.75,16321.0,28.0066,28.0152,27.9299,27.9384,16321.0
2020-05-04 14:20:00,32.75,32.77,32.67,32.67,11460.0,27.9384,27.9555,27.8701,27.8701,11460.0
2020-05-04 14:25:00,32.67,32.7,32.64,32.65,8201.0,27.8701,27.8957,27.8446,27.8531,8201.0
2020-05-04 14:30:00,32.64,32.69,32.59,32.62,8764.0,27.8446,27.8872,27.8019,27.8275,8764.0
2020-05-04 14:35:00,32.61,32.63,32.59,32.6,9825.0,27.819,27.836,27.8019,27.8104,9825.0
2020-05-04 14:40:00,32.59,32.63,32.59,32.62,10967.0,27.8019,27.836,27.8019,27.8275,10967.0
2020-05-04 14:45:00,32.61,32.67,32.61,32.67,14442.0,27.819,27.8701,27.819,27.8701,14442.0
2020-05-04 14:50:00,32.67,32.74,32.67,32.71,10608.0,27.8701,27.9299,27.8701,27.9043,10608.0
2020-05-04 14:55:00,32.7,32.8,32.7,32.77,9694.0,27.8957,27.981,27.8957,27.9555,9694.0
2020-05-04 15:00:00,32.76,32.83,32.75,32.8,17796.0,27.9469,28.0066,27.9384,27.981,17796.0
2020-05-04 15:05:00,32.8,32.84,32.78,32.84,35635.0,27.981,28.0152,27.964,28.0152,35635.0
2020-05-04 15:10:00,32.83,33.0,32.83,32.99,27029.0,28.0066,28.1517,28.0066,28.1431,27029.0
2020-05-04 15:15:00,32.99,33.05,32.85,32.87,35866.0,28.1431,28.1943,28.0237,28.0408,35866.0
2020-05-04 15:20:00,32.88,32.94,32.85,32.94,16548.0,28.0493,28.1005,28.0237,28.1005,16548.0
2020-05-04 15:25:00,32.92,33.0,32.9,32.95,13219.0,28.0834,28.1517,28.0664,28.109,13219.0
2020-05-04 15:30:00,32.95,33.04,32.94,33.04,15892.0,28.109,28.1858,28.1005,28.1858,15892.0
2020-05-04 15:35:00,33.04,33.04,32.99,33.0,20619.0,28.1858,28.1858,28.1431,28.1517,20619.0
2020-05-04 15:40:00,33.01,33.07,33.0,33.0,26727.0,28.1602,28.2114,28.1517,28.1517,26727.0
2020-05-04 15:45:00,33.0,33.11,32.97,33.06,70027.0,28.1517,28.2455,28.1261,28.2029,70027.0
2020-05-04 15:50:00,33.05,33.05,32.8,32.96,71966.0,28.1943,28.1943,27.981,28.1175,71966.0
2020-05-04 15:55:00,32.96,32.97,32.89,32.95,134314.0,28.1175,28.1261,28.0578,28.109,134314.0
2020-05-05 09:30:00,33.32,33.92,33.32,33.72,57663.0,28.4247,28.9365,28.4247,28.7659,57663.0
2020-05-05 09:35:00,33.7,33.77,33.62,33.74,27608.0,28.7488,28.8085,28.6806,28.7829,27608.0
2020-05-05 09:40:00,33.77,33.93,33.74,33.83,56530.0,28.8085,28.945,28.7829,28.8597,56530.0
2020-05-05 09:45:00,33.83,33.95,33.82,33.95,26020.0,28.8597,28.9621,28.8512,28.9621,26020.0
2020-05-05 09:50:00,33.96,34.11,33.96,34.03,22391.0,28.9706,29.0986,28.9706,29.0303,22391.0
2020-05-05 09:55:00,34.06,34.11,34.01,34.07,33793.0,29.0559,29.0986,29.0133,29.0645,33793.0
2020-05-05 10:00:00,34.06,34.09,33.89,33.94,23684.0,29.0559,29.0815,28.9109,28.9536,23684.0
2020-05-05 10:05:00,33.94,34.1,33.94,34.02,21323.0,28.9536,29.0901,28.9536,29.0218,21323.0
2020-05-05 10:10:00,34.01,34.05,33.86,33.88,156120.0,29.0133,29.0474,28.8853,28.9024,156120.0
2020-05-05 10:15:00,33.88,33.88,33.61,33.62,34810.0,28.9024,28.9024,28.672,28.6806,34810.0
2020-05-05 10:20:00,33.6,33.62,33.38,33.43,42830.0,28.6635,28.6806,28.4758,28.5185,42830.0
2020-05-05 10:25:00,33.42,33.42,33.28,33.35,27125.0,28.51,28.51,28.3905,28.4502,27125.0
2020-05-05 10:30:00,33.31,33.34,33.09,33.1,20400.0,28.4161,28.4417,28.2284,28.237,20400.0
2020-05-05 10:35:00,33.1,33.13,33.02,33.13,19468.0,28.237,28.2626,28.1687,28.2626,19468.0
2020-05-05 10:40:00,33.14,33.25,33.09,33.14,42212.0,28.2711,28.3649,28.2284,28.2711,42212.0
2020-05-05 10:45:00,33.16,33.21,33.0,33.0,23361.0,28.2882,28.3308,28.1517,28.1517,23361.0
2020-05-05 10:50:00,32.98,33.02,32.88,32.97,27389.0,28.1346,28.1687,28.0493,28.1261,27389.0
2020-05-05 10:55:00,32.95,33.09,32.94,33.09,29053.0,28.109,28.2284,28.1005,28.2284,29053.0
2020-05-05 11:00:00,33.11,33.2,33.09,33.15,21303.0,28.2455,28.3223,28.2284,28.2796,21303.0
2020-05-05 11:05:00,33.14,33.22,33.12,33.16,15072.0,28.2711,28.3393,28.254,28.2882,15072.0
2020-05-05 11:10:00,33.16,33.17,33.03,33.1,16676.0,28.2882,28.2967,28.1773,28.237,16676.0
2020-05-05 11:15:00,33.1,33.12,32.93,33.02,26971.0,28.237,28.254,28.092,28.1687,26971.0
2020-05-05 11:20:00,33.03,33.12,32.97,32.98,28649.0,28.1773,28.254,28.1261,28.1346,28649.0
2020-05-05 11:25:00,32.99,33.07,32.95,33.01,26976.0,28.1431,28.2114,28.109,28.1602,26976.0
2020-05-05 11:30:00,33.01,33.09,32.98,33.07,26596.0,28.1602,28.2284,28.1346,28.2114,26596.0
2020-05-05 11:35:00,33.08,33.08,32.99,33.07,32832.0,28.2199,28.2199,28.1431,28.2114,32832.0
2020-05-05 11:40:00,33.06,33.12,32.99,33.03,23705.0,28.2029,28.254,28.1431,28.1773,23705.0
2020-05-05 11:45:00,33.02,33.04,32.96,32.97,13100.0,28.1687,28.1858,28.1175,28.1261,13100.0
2020-05-05 11:50:00,32.97,32.98,32.92,32.96,31881.0,28.1261,28.1346,28.0834,28.1175,31881.0
2020-05-05 11:55:00,32.97,33.01,32.96,32.98,12702.0,28.1261,28.1602,28.1175,28.1346,12702.0
2020-05-05 12:00:00,32.99,33.02,32.9,32.93,15734.0,28.1431,28.1687,28.0664,28.092,15734.0
2020-05-05 12:05:00,32.93,33.02,32.92,33.01,15426.0,28.092,28.1687,28.0834,28.1602,15426.0
2020-05-05 12:10:00,33.0,33.06,32.96,32.98,19077.0,28.1517,28.2029,28.1175,28.1346,19077.0
2020-05-05 12:15:00,32.98,33.03,32.91,32.96,20744.0,28.1346,28.1773,28.0749,28.1175,20744.0
2020-05-05 12:20:00,32.95,33.03,32.93,33.02,19222.0,28.109,28.1773,28.092,28.1687,19222.0
2020-05-05 12:25:00,33.02,33.05,32.98,33.02,14069.0,28.1687,28.1943,28.1346,28.1687,14069.0
2020-05-05 12:30:00,33.03,33.09,33.01,33.03,18400.0,28.1773,28.2284,28.1602,28.1773,18400.0
2020-05-05 12:35:00,33.02,33.06,33.0,33.0,10642.0,28.1687,28.2029,28.1517,28.1517,10642.0
2020-05-05 12:40:00,33.0,33.04,32.99,33.01,33046.0,28.1517,28.1858,28.1431,28.1602,33046.0
2020-05-05 12:45:00,33.0,33.03,32.92,32.93,26430.0,28.1517,28.1773,28.0834,28.092,26430.0
2020-05-05 12:50:00,32.93,33.0,32.92,32.99,15889.0,28.092,28.1517,28.0834,28.1431,15889.0
2020-05-05 12:55:00,32.99,33.0,32.91,32.91,33472.0,28.1431,28.1517,28.0749,28.0749,33472.0
2020-05-05 13:00:00,32.91,32.94,32.9,32.93,12092.0,28.0749,28.1005,28.0664,28.092,12092.0
2020-05-05 13:05:00,32.93,33.0,32.92,33.0,17115.0,28.092,28.1517,28.0834,28.1517,17115.0
2020-05-05 13:10:00,33.0,33.07,32.99,33.07,17905.0,28.1517,28.2114,28.1431,28.2114,17905.0
2020-05-05 13:15:00,33.07,33.14,33.06,33.12,13463.0,28.2114,28.2711,28.2029,28.254,13463.0
2020-05-05 13:20:00,33.11,33.13,33.03,33.03,13876.0,28.2455,28.2626,28.1773,28.1773,13876.0
2020-05-05 13:25:00,33.04,33.11,33.04,33.09,12635.0,28.1858,28.2455,28.1858,28.2284,12635.0
2020-05-05 13:30:00,33.09,33.11,33.05,33.09,20017.0,28.2284,28.2455,28.1943,28.2284,20017.0
2020-05-05 13:35:00,33.09,33.13,33.08,33.12,10399.0,28.2284,28.2626,28.2199,28.254,10399.0
2020-05-05 13:40:00,33.13,33.13,33.07,33.09,12252.0,28.2626,28.2626,28.2114,28.2284,12252.0
2020-05-05 13:45:00,33.09,33.12,33.08,33.08,10545.0,28.2284,28.254,28.2199,28.2199,10545.0
2020-05-05 13:50:00,33.07,33.08,33.02,33.06,16305.0,28.2114,28.2199,28.1687,28.2029,16305.0
2020-05-05 13:55:00,33.05,33.1,32.98,32.99,14623.0,28.1943,28.237,28.1346,28.1431,14623.0
2020-05-05 14:00:00,32.99,33.03,32.96,32.98,18258.0,28.1431,28.1773,28.1175,28.1346,18258.0
2020-05-05 14:05:00,32.98,33.04,32.98,33.04,10126.0,28.1346,28.1858,28.1346,28.1858,10126.0
2020-05-05 14:10:00,33.03,33.08,33.01,33.08,14182.0,28.1773,28.2199,28.1602,28.2199,14182.0
2020-05-05 14:15:00,33.07,33.1,33.05,33.08,9830.0,28.2114,28.237,28.1943,28.2199,9830.0
2020-05-05 14:20:00,33.09,33.11,33.02,33.02,13517.0,28.2284,28.2455,28.1687,28.1687,13517.0
2020-05-05 14:25:00,33.02,33.05,32.96,32.96,13217.0,28.1687,28.1943,28.1175,28.1175,13217.0
2020-05-05 14:30:00,32.96,33.0,32.93,32.94,22678.0,28.1175,28.1517,28.092,28.1005,22678.0
2020-05-05 14:35:00,32.94,32.98,32.91,32.95,33743.0,28.1005,28.1346,28.0749,28.109,33743.0
2020-05-05 14:40:00,32.94,33.0,32.93,33.0,20870.0,28.1005,28.1517,28.092,28.1517,20870.0
2020-05-05 14:45:00,33.02,33.08,32.98,33.04,54767.0,28.1687,28.2199,28.1346,28.1858,54767.0
2020-05-05 14:50:00,33.04,33.11,33.04,33.07,18721.0,28.1858,28.2455,28.1858,28.2114,18721.0
2020-05-05 14:55:00,33.07,33.11,33.06,33.11,19254.0,28.2114,28.2455,28.2029,28.2455,19254.0
2020-05-05 15:00:00,33.1,33.1,32.97,33.0,18186.0,28.237,28.237,28.1261,28.1517,18186.0
2020-05-05 15:05:00,33.0,33.04,32.96,33.02,21199.0,28.1517,28.1858,28.1175,28.1687,21199.0
2020-05-05 15:10:00,33.02,33.03,32.99,32.99,22934.0,28.1687,28.1773,28.1431,28.1431,22934.0
2020-05-05 15:15:00,32.99,33.01,32.9,32.92,43743.0,28.1431,28.1602,28.0664,28.0834,43743.0
2020-05-05 15:20:00,32.93,33.0,32.92,33.0,24530.0,28.092,28.1517,28.0834,28.1517,24530.0
2020-05-05 15:25:00,33.0,33.03,32.89,32.95,34559.0,28.1517,28.1773,28.0578,28.109,34559.0
2020-05-05 15:30:00,32.94,32.98,32.9,32.93,66506.0,28.1005,28.1346,28.0664,28.092,66506.0
2020-05-05 15:35:00,32.94,32.98,32.89,32.96,49269.0,28.1005,28.1346,28.0578,28.1175,49269.0
2020-05-05 15:40:00,32.97,33.0,32.91,32.99,31049.0,28.1261,28.1517,28.0749,28.1431,31049.0
2020-05-05 15:45:00,32.98,33.0,32.92,32.93,55524.0,28.1346,28.1517,28.0834,28.092,55524.0
2020-05-05 15:50:00,32.93,33.02,32.92,32.98,62777.0,28.092,28.1687,28.0834,28.1346,62777.0
2020-05-05 15:55:00,32.97,32.97,32.9,32.93,158663.0,28.1261,28.1261,28.0664,28.092,158663.0
2020-05-06 09:30:00,33.05,33.06,32.72,32.72,16552.0,28.1943,28.2029,27.9128,27.9128,16552.0
2020-05-06 09:35:00,32.74,32.85,32.72,32.76,15173.0,27.9299,28.0237,27.9128,27.9469,15173.0
2020-05-06 09:40:00,32.79,32.85,32.74,32.76,11962.0,27.9725,28.0237,27.9299,27.9469,11962.0
2020-05-06 09:45:00,32.76,32.84,32.68,32.68,13725.0,27.9469,28.0152,27.8787,27.8787,13725.0
2020-05-06 09:50:00,32.66,32.71,32.49,32.5,10789.0,27.8616,27.9043,27.7166,27.7251,10789.0
2020-05-06 09:55:00,32.46,32.47,32.25,32.25,9398.0,27.691,27.6995,27.5119,27.5119,9398.0
2020-05-06 10:00:00,32.25,32.31,32.18,32.27,12943.0,27.5119,27.563,27.4521,27.5289,12943.0
2020-05-06 10:05:00,32.25,32.32,32.23,32.3,21375.0,27.5119,27.5716,27.4948,27.5545,21375.0
2020-05-06 10:10:00,32.29,32.32,32.21,32.26,19433.0,27.546,27.5716,27.4777,27.5204,19433.0
2020-05-06 10:15:00,32.27,32.4,32.23,32.38,13761.0,27.5289,27.6398,27.4948,27.6228,13761.0
2020-05-06 10:20:00,32.39,32.47,32.38,32.43,11834.0,27.6313,27.6995,27.6228,27.6654,11834.0
2020-05-06 10:25:00,32.44,32.48,32.41,32.45,13177.0,27.6739,27.7081,27.6483,27.6825,13177.0
2020-05-06 10:30:00,32.46,32.56,32.46,32.56,13480.0,27.691,27.7763,27.691,27.7763,13480.0
2020-05-06 10:35:00,32.56,32.64,32.55,32.59,21296.0,27.7763,27.8446,27.7678,27.8019,21296.0
2020-05-06 10:40:00,32.59,32.74,32.59,32.69,11571.0,27.8019,27.9299,27.8019,27.8872,11571.0
2020-05-06 10:45:00,32.7,32.8,32.7,32.77,14689.0,27.8957,27.981,27.8957,27.9555,14689.0
2020-05-06 10:50:00,32.77,32.78,32.65,32.69,13135.0,27.9555,27.964,27.8531,27.8872,13135.0
2020-05-06 10:55:00,32.68,32.75,32.66,32.7,36554.0,27.8787,27.9384,27.8616,27.8957,36554.0
2020-05-06 11:00:00,32.7,32.75,32.67,32.69,16886.0,27.8957,27.9384,27.8701,27.8872,16886.0
2020-05-06 11:05:00,32.68,32.74,32.68,32.73,18267.0,27.8787,27.9299,27.8787,27.9213,18267.0
2020-05-06 11:10:00,32.73,32.74,32.7,32.7,22184.0,27.9213,27.9299,27.8957,27.8957,22184.0
2020-05-06 11:15:00,32.7,32.72,32.68,32.7,17926.0,27.8957,27.9128,27.8787,27.8957,17926.0
2020-05-06 11:20:00,32.7,32.7,32.57,32.6,24461.0,27.8957,27.8957,27.7848,27.8104,24461.0
2020-05-06 11:25:00,32.59,32.66,32.58,32.66,13304.0,27.8019,27.8616,27.7934,27.8616,13304.0
2020-05-06 11:30:00,32.66,32.75,32.62,32.67,9909.0,27.8616,27.9384,27.8275,27.8701,9909.0
2020-05-06 11:35:00,32.66,32.77,32.66,32.75,15089.0,27.8616,27.9555,27.8616,27.9384,15089.0
2020-05-06 11:40:00,32.75,32.81,32.73,32.79,32759.0,27.9384,27.9896,27.9213,27.9725,32759.0
2020-05-06 11:45:00,32.8,32.83,32.73,32.73,29295.0,27.981,28.0066,27.9213,27.9213,29295.0
2020-05-06 11:50:00,32.7,32.78,32.65,32.77,16139.0,27.8957,27.964,27.8531,27.9555,16139.0
2020-05-06 11:55:00,32.77,32.82,32.77,32.77,13476.0,27.9555,27.9981,27.9555,27.9555,13476.0
2020-05-06 12:00:00,32.77,32.85,32.74,32.83,16241.0,27.9555,28.0237,27.9299,28.0066,16241.0
2020-05-06 12:05:00,32.83,32.83,32.76,32.76,12273.0,28.0066,28.0066,27.9469,27.9469,12273.0
2020-05-06 12:10:00,32.75,32.79,32.72,32.73,11903.0,27.9384,27.9725,27.9128,27.9213,11903.0
2020-05-06 12:15:00,32.72,32.77,32.68,32.75,27052.0,27.9128,27.9555,27.8787,27.9384,27052.0
2020-05-06 12:20:00,32.74,32.76,32.71,32.76,19396.0,27.9299,27.9469,27.9043,27.9469,19396.0
2020-05-06 12:25:00,32.76,32.8,32.72,32.78,32216.0,27.9469,27.981,27.9128,27.964,32216.0
2020-05-06 12:30:00,32.79,32.82,32.77,32.79,13846.0,27.9725,27.9981,27.9555,27.9725,13846.0
2020-05-06 12:35:00,32.8,32.84,32.76,32.78,9968.0,27.981,28.0152,27.9469,27.964,9968.0
2020-05-06 12:40:00,32.78,32.78,32.73,32.74,8170.0,27.964,27.964,27.9213,27.9299,8170.0
2020-05-06 12:45:00,32.75,32.8,32.74,32.78,10927.0,27.9384,27.981,27.9299,27.964,10927.0
2020-05-06 12:50:00,32.78,32.81,32.77,32.77,9075.0,27.964,27.9896,27.9555,27.9555,9075.0
2020-05-06 12:55:00,32.77,32.81,32.77,32.77,11539.0,27.9555,27.9896,27.9555,27.9555,11539.0
2020-05-06 13:00:00,32.78,32.79,32.77,32.79,18856.0,27.964,27.9725,27.9555,27.9725,18856.0
2020-05-06 13:05:00,32.78,32.79,32.77,32.77,25920.0,27.964,27.9725,27.9555,27.9555,25920.0
2020-05-06 13:10:00,32.77,32.8,32.75,32.76,15784.0,27.9555,27.981,27.9384,27.9469,15784.0
2020-05-06 13:15:00,32.76,32.8,32.75,32.8,11883.0,27.9469,27.981,27.9384,27.981,11883.0
2020-05-06 13:20:00,32.8,32.81,32.7,32.76,10194.0,27.981,27.9896,27.8957,27.9469,10194.0
2020-05-06 13:25:00,32.75,32.81,32.73,32.78,15945.0,27.9384,27.9896,27.9213,27.964,15945.0
2020-05-06 13:30:00,32.78,32.82,32.77,32.8,19059.0,27.964,27.9981,27.9555,27.981,19059.0
2020-05-06 13:35:00,32.79,32.83,32.77,32.82,8972.0,27.9725,28.0066,27.9555,27.9981,8972.0
2020-05-06 13:40:00,32.8,32.82,32.8,32.8,5544.0,27.981,27.9981,27.981,27.981,5544.0
2020-05-06 13:45:00,32.79,32.84,32.79,32.79,10597.0,27.9725,28.0152,27.9725,27.9725,10597.0
2020-05-06 13:50:00,32.79,32.82,32.78,32.78,6012.0,27.9725,27.9981,27.964,27.964,6012.0
2020-05-06 13:55:00,32.78,32.84,32.77,32.81,21566.0,27.964,28.0152,27.9555,27.9896,21566.0
2020-05-06 14:00:00,32.8,32.8,32.71,32.76,11065.0,27.981,27.981,27.9043,27.9469,11065.0
2020-05-06 14:05:00,32.76,32.79,32.75,32.77,11755.0,27.9469,27.9725,27.9384,27.9555,11755.0
2020-05-06 14:10:00,32.77,32.78,32.74,32.76,19465.0,27.9555,27.964,27.9299,27.9469,19465.0
2020-05-06 14:15:00,32.77,32.79,32.75,32.77,19177.0,27.9555,27.9725,27.9384,27.9555,19177.0
2020-05-06 14:20:00,32.77,32.8,32.76,32.77,17145.0,27.9555,27.981,27.9469,27.9555,17145.0
2020-05-06 14:25:00,32.78,32.8,32.76,32.77,21910.0,27.964,27.981,27.9469,27.9555,21910.0
2020-05-06 14:30:00,32.76,32.77,32.74,32.77,21009.0,27.9469,27.9555,27.9299,27.9555,21009.0
2020-05-06 14:35:00,32.76,32.78,32.75,32.76,23785.0,27.9469,27.964,27.9384,27.9469,23785.0
2020-05-06 14:40:00,32.75,32.83,32.75,32.8,20790.0,27.9384,28.0066,27.9384,27.981,20790.0
2020-05-06 14:45:00,32.8,32.84,32.79,32.8,11045.0,27.981,28.0152,27.9725,27.981,11045.0
2020-05-06 14:50:00,32.8,32.82,32.76,32.79,18522.0,27.981,27.9981,27.9469,27.9725,18522.0
2020-05-06 14:55:00,32.79,32.81,32.77,32.79,18049.0,27.9725,27.9896,27.9555,27.9725,18049.0
2020-05-06 15:00:00,32.79,32.83,32.76,32.83,35897.0,27.9725,28.0066,27.9469,28.0066,35897.0
2020-05-06 15:05:00,32.82,32.85,32.81,32.84,17517.0,27.9981,28.0237,27.9896,28.0152,17517.0
2020-05-06 15:10:00,32.84,32.93,32.8,32.93,26161.0,28.0152,28.092,27.981,28.092,26161.0
2020-05-06 15:15:00,32.92,32.92,32.76,32.78,24954.0,28.0834,28.0834,27.9469,27.964,24954.0
2020-05-06 15:20:00,32.78,32.79,32.72,32.74,28363.0,27.964,27.9725,27.9128,27.9299,28363.0
2020-05-06 15:25:00,32.73,32.82,32.73,32.78,36721.0,27.9213,27.9981,27.9213,27.964,36721.0
2020-05-06 15:30:00,32.78,32.78,32.74,32.77,78720.0,27.964,27.964,27.9299,27.9555,78720.0
2020-05-06 15:35:00,32.77,32.8,32.76,32.77,125041.0,27.9555,27.981,27.9469,27.9555,125041.0
2020-05-06 15:40:00,32.77,32.78,32.68,32.75,57880.0,27.9555,27.964,27.8787,27.9384,57880.0
2020-05-06 15:45:00,32.75,32.77,32.72,32.75,96778.0,27.9384,27.9555,27.9128,27.9384,96778.0
2020-05-06 15:50:00,32.76,32.77,32.69,32.73,82027.0,27.9469,27.9555,27.8872,27.9213,82027.0
2020-05-06 15:55:00,32.73,32.78,32.72,32.73,189153.0,27.9213,27.964,27.9128,27.9213,189153.0
2020-05-07 09:30:00,32.63,33.03,31.83,32.41,81480.0,27.836,28.1773,27.1536,27.6483,81480.0
2020-05-07 09:35:00,32.36,32.44,31.99,32.23,55926.0,27.6057,27.6739,27.2901,27.4948,55926.0
2020-05-07 09:40:00,32.24,32.4,32.07,32.11,30395.0,27.5033,27.6398,27.3583,27.3924,30395.0
2020-05-07 09:45:00,32.17,32.27,32.1,32.25,33230.0,27.4436,27.5289,27.3839,27.5119,33230.0
2020-05-07 09:50:00,32.25,32.38,32.06,32.16,30574.0,27.5119,27.6228,27.3498,27.4351,30574.0
2020-05-07 09:55:00,32.16,32.45,32.12,32.34,72007.0,27.4351,27.6825,27.401,27.5886,72007.0
2020-05-07 10:00:00,32.3,32.35,32.16,32.23,84788.0,27.5545,27.5972,27.4351,27.4948,84788.0
2020-05-07 10:05:00,32.22,32.37,32.18,32.25,46721.0,27.4863,27.6142,27.4521,27.5119,46721.0
2020-05-07 10:10:00,32.25,32.31,32.16,32.16,60874.0,27.5119,27.563,27.4351,27.4351,60874.0
2020-05-07 10:15:00,32.16,32.19,32.07,32.11,23481.0,27.4351,27.4607,27.3583,27.3924,23481.0
2020-05-07 10:20:00,32.1,32.16,32.07,32.14,17777.0,27.3839,27.4351,27.3583,27.418,17777.0
2020-05-07 10:25:00,32.1,32.15,32.06,32.09,26316.0,27.3839,27.4265,27.3498,27.3754,26316.0
2020-05-07 10:30:00,32.1,32.13,32.08,32.1,22023.0,27.3839,27.4095,27.3668,27.3839,22023.0
2020-05-07 10:35:00,32.11,32.23,32.1,32.2,23716.0,27.3924,27.4948,27.3839,27.4692,23716.0
2020-05-07 10:40:00,32.16,32.19,32.02,32.13,52571.0,27.4351,27.4607,27.3156,27.4095,52571.0
2020-05-07 10:45:00,32.13,32.14,32.05,32.08,27733.0,27.4095,27.418,27.3412,27.3668,27733.0
2020-05-07 10:50:00,32.07,32.08,31.97,31.99,41474.0,27.3583,27.3668,27.273,27.2901,41474.0
2020-05-07 10:55:00,31.99,32.01,31.82,31.84,30728.0,27.2901,27.3071,27.145,27.1621,30728.0
2020-05-07 11:00:00,31.82,31.86,31.75,31.76,93751.0,27.145,27.1792,27.0853,27.0938,93751.0
2020-05-07 11:05:00,31.76,31.79,31.69,31.69,33779.0,27.0938,27.1194,27.0341,27.0341,33779.0
2020-05-07 11:10:00,31.69,31.8,31.63,31.71,17023.0,27.0341,27.128,26.9829,27.0512,17023.0
2020-05-07 11:15:00,31.71,31.73,31.6,31.64,27275.0,27.0512,27.0683,26.9574,26.9915,27275.0
2020-05-07 11:20:00,31.66,31.71,31.47,31.61,39255.0,27.0085,27.0512,26.8465,26.9659,39255.0
2020-05-07 11:25:00,31.61,31.61,31.44,31.51,35462.0,26.9659,26.9659,26.8209,26.8806,35462.0
2020-05-07 11:30:00,31.52,31.61,31.5,31.51,25639.0,26.8891,26.9659,26.872,26.8806,25639.0
2020-05-07 11:35:00,31.51,31.54,31.4,31.43,23966.0,26.8806,26.9062,26.7867,26.8123,23966.0
2020-05-07 11:40:00,31.46,31.72,31.46,31.67,24069.0,26.8379,27.0597,26.8379,27.0171,24069.0
2020-05-07 11:45:00,31.66,31.83,31.58,31.76,55836.0,27.0085,27.1536,26.9403,27.0938,55836.0
2020-05-07 11:50:00,31.8,31.85,31.71,31.8,15688.0,27.128,27.1706,27.0512,27.128,15688.0
2020-05-07 11:55:00,31.8,31.9,31.74,31.89,19870.0,27.128,27.2133,27.0768,27.2047,19870.0
2020-05-07 12:00:00,31.9,32.02,31.83,32.01,50942.0,27.2133,27.3156,27.1536,27.3071,50942.0
2020-05-07 12:05:00,32.01,32.03,31.99,32.01,10110.0,27.3071,27.3242,27.2901,27.3071,10110.0
2020-05-07 12:10:00,32.01,32.02,31.95,32.02,18313.0,27.3071,27.3156,27.2559,27.3156,18313.0
2020-05-07 12:15:00,32.03,32.12,32.03,32.11,19411.0,27.3242,27.401,27.3242,27.3924,19411.0
2020-05-07 12:20:00,32.1,32.18,32.1,32.16,14022.0,27.3839,27.4521,27.3839,27.4351,14022.0
2020-05-07 12:25:00,32.16,32.22,32.11,32.13,14102.0,27.4351,27.4863,27.3924,27.4095,14102.0
2020-05-07 12:30:00,32.13,32.16,32.08,32.13,20059.0,27.4095,27.4351,27.3668,27.4095,20059.0
2020-05-07 12:35:00,32.14,32.18,32.09,32.09,14715.0,27.418,27.4521,27.3754,27.3754,14715.0
2020-05-07 12:40:00,32.1,32.12,32.03,32.09,13865.0,27.3839,27.401,27.3242,27.3754,13865.0
2020-05-07 12:45:00,32.09,32.13,32.02,32.02,19497.0,27.3754,27.4095,27.3156,27.3156,19497.0
2020-05-07 12:50:00,32.03,32.09,32.03,32.04,17293.0,27.3242,27.3754,27.3242,27.3327,17293.0
2020-05-07 12:55:00,32.04,32.12,32.04,32.11,16246.0,27.3327,27.401,27.3327,27.3924,16246.0
2020-05-07 13:00:00,32.12,32.18,32.01,32.16,55703.0,27.401,27.4521,27.3071,27.4351,55703.0
2020-05-07 13:05:00,32.16,32.22,32.13,32.19,15539.0,27.4351,27.4863,27.4095,27.4607,15539.0
2020-05-07 13:10:00,32.19,32.19,32.15,32.15,7092.0,27.4607,27.4607,27.4265,27.4265,7092.0
2020-05-07 13:15:00,32.16,32.16,31.99,32.01,15816.0,27.4351,27.4351,27.2901,27.3071,15816.0
2020-05-07 13:20:00,32.02,32.07,32.0,32.0,13024.0,27.3156,27.3583,27.2986,27.2986,13024.0
2020-05-07 13:25:00,32.01,32.03,31.97,31.97,14945.0,27.3071,27.3242,27.273,27.273,14945.0
2020-05-07 13:30:00,31.98,31.99,31.91,31.93,14031.0,27.2815,27.2901,27.2218,27.2389,14031.0
2020-05-07 13:35:00,31.93,32.1,31.86,32.09,42767.0,27.2389,27.3839,27.1792,27.3754,42767.0
2020-05-07 13:40:00,32.08,32.19,32.08,32.19,23109.0,27.3668,27.4607,27.3668,27.4607,23109.0
2020-05-07 13:45:00,32.18,32.22,32.16,32.16,9890.0,27.4521,27.4863,27.4351,27.4351,9890.0
2020-05-07 13:50:00,32.15,32.16,32.06,32.16,35709.0,27.4265,27.4351,27.3498,27.4351,35709.0
2020-05-07 13:55:00,32.17,32.19,32.08,32.11,8664.0,27.4436,27.4607,27.3668,27.3924,8664.0
2020-05-07 14:00:00,32.09,32.17,32.07,32.15,13598.0,27.3754,27.4436,27.3583,27.4265,13598.0
2020-05-07 14:05:00,32.15,32.18,32.1,32.18,8502.0,27.4265,27.4521,27.3839,27.4521,8502.0
2020-05-07 14:10:00,32.19,32.34,32.18,32.29,14920.0,27.4607,27.5886,27.4521,27.546,14920.0
2020-05-07 14:15:00,32.3,32.34,32.23,32.25,21182.0,27.5545,27.5886,27.4948,27.5119,21182.0
2020-05-07 14:20:00,32.24,32.25,32.18,32.22,16130.0,27.5033,27.5119,27.4521,27.4863,16130.0
2020-05-07 14:25:00,32.21,32.25,32.17,32.2,13910.0,27.4777,27.5119,27.4436,27.4692,13910.0
2020-05-07 14:30:00,32.2,32.2,32.11,32.11,18454.0,27.4692,27.4692,27.3924,27.3924,18454.0
2020-05-07 14:35:00,32.12,32.15,32.11,32.13,22118.0,27.401,27.4265,27.3924,27.4095,22118.0
2020-05-07 14:40:00,32.13,32.15,32.11,32.12,18462.0,27.4095,27.4265,27.3924,27.401,18462.0
2020-05-07 14:45:00,32.13,32.14,32.11,32.13,33785.0,27.4095,27.418,27.3924,27.4095,33785.0
2020-05-07 14:50:00,32.13,32.17,32.12,32.16,16437.0,27.4095,27.4436,27.401,27.4351,16437.0
2020-05-07 14:55:00,32.16,32.16,32.11,32.12,19071.0,27.4351,27.4351,27.3924,27.401,19071.0
2020-05-07 15:00:00,32.11,32.15,32.1,32.11,46363.0,27.3924,27.4265,27.3839,27.3924,46363.0
2020-05-07 15:05:00,32.12,32.14,32.1,32.13,16590.0,27.401,27.418,27.3839,27.4095,16590.0
2020-05-07 15:10:00,32.13,32.15,32.1,32.11,21101.0,27.4095,27.4265,27.3839,27.3924,21101.0
2020-05-07 15:15:00,32.11,32.14,32.09,32.12,33510.0,27.3924,27.418,27.3754,27.401,33510.0
2020-05-07 15:20:00,32.13,32.15,32.1,32.13,18285.0,27.4095,27.4265,27.3839,27.4095,18285.0
2020-05-07 15:25:00,32.13,32.15,32.1,32.12,17735.0,27.4095,27.4265,27.3839,27.401,17735.0
2020-05-07 15:30:00,32.11,32.14,32.1,32.13,41654.0,27.3924,27.418,27.3839,27.4095,41654.0
2020-05-07 15:35:00,32.12,32.15,32.1,32.13,36759.0,27.401,27.4265,27.3839,27.4095,36759.0
2020-05-07 15:40:00,32.12,32.16,32.1,32.16,41583.0,27.401,27.4351,27.3839,27.4351,41583.0
2020-05-07 15:45:00,32.16,32.22,32.1,32.15,57826.0,27.4351,27.4863,27.3839,27.4265,57826.0
2020-05-07 15:50:00,32.14,32.16,32.09,32.15,127934.0,27.418,27.4351,27.3754,27.4265,127934.0
2020-05-07 15:55:00,32.15,32.18,32.11,32.12,164409.0,27.4265,27.4521,27.3924,27.401,164409.0
2020-05-08 09:30:00,32.5,32.75,32.29,32.61,32209.0,27.7251,27.9384,27.546,27.819,32209.0
2020-05-08 09:35:00,32.59,32.6,32.34,32.54,30475.0,27.8019,27.8104,27.5886,27.7592,30475.0
2020-05-08 09:40:00,32.51,32.68,32.51,32.65,34138.0,27.7337,27.8787,27.7337,27.8531,34138.0
2020-05-08 09:45:00,32.65,32.98,32.56,32.98,96810.0,27.8531,28.1346,27.7763,28.1346,96810.0
2020-05-08 09:50:00,32.98,33.0,32.8,32.89,23505.0,28.1346,28.1517,27.981,28.0578,23505.0
2020-05-08 09:55:00,32.92,33.02,32.87,33.02,10624.0,28.0834,28.1687,28.0408,28.1687,10624.0
2020-05-08 10:00:00,33.01,33.18,33.01,33.09,16182.0,28.1602,28.3052,28.1602,28.2284,16182.0
2020-05-08 10:05:00,33.08,33.16,33.01,33.11,15607.0,28.2199,28.2882,28.1602,28.2455,15607.0
2020-05-08 10:10:00,33.1,33.3,33.1,33.29,16397.0,28.237,28.4076,28.237,28.3991,16397.0
2020-05-08 10:15:00,33.27,33.28,33.17,33.28,56970.0,28.382,28.3905,28.2967,28.3905,56970.0
2020-05-08 10:20:00,33.28,33.37,33.24,33.36,17820.0,28.3905,28.4673,28.3564,28.4588,17820.0
2020-05-08 10:25:00,33.35,33.35,33.12,33.17,12062.0,28.4502,28.4502,28.254,28.2967,12062.0
2020-05-08 10:30:00,33.16,33.23,33.05,33.05,17428.0,28.2882,28.3479,28.1943,28.1943,17428.0
2020-05-08 10:35:00,33.07,33.15,32.98,33.08,14261.0,28.2114,28.2796,28.1346,28.2199,14261.0
2020-05-08 10:40:00,33.13,33.21,33.11,33.16,18331.0,28.2626,28.3308,28.2455,28.2882,18331.0
2020-05-08 10:45:00,33.17,33.33,33.15,33.33,15052.0,28.2967,28.4332,28.2796,28.4332,15052.0
2020-05-08 10:50:00,33.35,33.39,33.22,33.24,26694.0,28.4502,28.4844,28.3393,28.3564,26694.0
2020-05-08 10:55:00,33.24,33.25,33.14,33.2,13922.0,28.3564,28.3649,28.2711,28.3223,13922.0
2020-05-08 11:00:00,33.18,33.22,33.15,33.16,17754.0,28.3052,28.3393,28.2796,28.2882,17754.0
2020-05-08 11:05:00,33.17,33.23,33.14,33.17,24956.0,28.2967,28.3479,28.2711,28.2967,24956.0
2020-05-08 11:10:00,33.17,33.23,33.15,33.22,15237.0,28.2967,28.3479,28.2796,28.3393,15237.0
2020-05-08 11:15:00,33.24,33.33,33.24,33.25,24310.0,28.3564,28.4332,28.3564,28.3649,24310.0
2020-05-08 11:20:00,33.25,33.3,33.21,33.25,11751.0,28.3649,28.4076,28.3308,28.3649,11751.0
2020-05-08 11:25:00,33.25,33.28,33.19,33.21,9700.0,28.3649,28.3905,28.3138,28.3308,9700.0
2020-05-08 11:30:00,33.22,33.22,33.1,33.12,30205.0,28.3393,28.3393,28.237,28.254,30205.0
2020-05-08 11:35:00,33.12,33.12,33.05,33.08,6073.0,28.254,28.254,28.1943,28.2199,6073.0
2020-05-08 11:40:00,33.08,33.08,32.94,33.0,18170.0,28.2199,28.2199,28.1005,28.1517,18170.0
2020-05-08 11:45:00,33.0,33.05,32.95,33.02,6993.0,28.1517,28.1943,28.109,28.1687,6993.0
2020-05-08 11:50:00,33.02,33.1,33.0,33.09,9929.0,28.1687,28.237,28.1517,28.2284,9929.0
2020-05-08 11:55:00,33.08,33.09,33.02,33.09,8703.0,28.2199,28.2284,28.1687,28.2284,8703.0
2020-05-08 12:00:00,33.09,33.21,33.09,33.18,8667.0,28.2284,28.3308,28.2284,28.3052,8667.0
2020-05-08 12:05:00,33.19,33.21,33.1,33.15,25212.0,28.3138,28.3308,28.237,28.2796,25212.0
2020-05-08 12:10:00,33.14,33.23,33.12,33.13,8547.0,28.2711,28.3479,28.254,28.2626,8547.0
2020-05-08 12:15:00,33.1,33.14,33.0,33.09,17256.0,28.237,28.2711,28.1517,28.2284,17256.0
2020-05-08 12:20:00,33.08,33.09,33.04,33.08,6556.0,28.2199,28.2284,28.1858,28.2199,6556.0
2020-05-08 12:25:00,33.08,33.08,32.99,33.03,7888.0,28.2199,28.2199,28.1431,28.1773,7888.0
2020-05-08 12:30:00,33.02,33.04,32.92,32.96,17901.0,28.1687,28.1858,28.0834,28.1175,17901.0
2020-05-08 12:35:00,32.97,33.03,32.96,33.03,7513.0,28.1261,28.1773,28.1175,28.1773,7513.0
2020-05-08 12:40:00,33.03,33.04,32.98,33.03,6161.0,28.1773,28.1858,28.1346,28.1773,6161.0
2020-05-08 12:45:00,33.02,33.03,32.95,32.96,14071.0,28.1687,28.1773,28.109,28.1175,14071.0
2020-05-08 12:50:00,32.95,33.04,32.95,33.0,15677.0,28.109,28.1858,28.109,28.1517,15677.0
2020-05-08 12:55:00,33.0,33.02,32.95,32.96,14334.0,28.1517,28.1687,28.109,28.1175,14334.0
2020-05-08 13:00:00,32.95,33.03,32.95,33.01,13277.0,28.109,28.1773,28.109,28.1602,13277.0
2020-05-08 13:05:00,33.0,33.04,32.96,33.04,18275.0,28.1517,28.1858,28.1175,28.1858,18275.0
2020-05-08 13:10:00,33.06,33.15,33.05,33.1,7093.0,28.2029,28.2796,28.1943,28.237,7093.0
2020-05-08 13:15:00,33.11,33.13,33.06,33.06,9199.0,28.2455,28.2626,28.2029,28.2029,9199.0
2020-05-08 13:20:00,33.07,33.21,33.05,33.2,12102.0,28.2114,28.3308,28.1943,28.3223,12102.0
2020-05-08 13:25:00,33.2,33.2,33.13,33.15,7174.0,28.3223,28.3223,28.2626,28.2796,7174.0
2020-05-08 13:30:00,33.15,33.16,33.08,33.1,13268.0,28.2796,28.2882,28.2199,28.237,13268.0
2020-05-08 13:35:00,33.09,33.09,33.0,33.08,8004.0,28.2284,28.2284,28.1517,28.2199,8004.0
2020-05-08 13:40:00,33.08,33.1,33.05,33.05,7629.0,28.2199,28.237,28.1943,28.1943,7629.0
2020-05-08 13:45:00,33.06,33.07,32.98,33.0,9855.0,28.2029,28.2114,28.1346,28.1517,9855.0
2020-05-08 13:50:00,33.0,33.02,32.97,32.99,10036.0,28.1517,28.1687,28.1261,28.1431,10036.0
2020-05-08 13:55:00,33.0,33.01,32.96,32.96,11913.0,28.1517,28.1602,28.1175,28.1175,11913.0
2020-05-08 14:00:00,32.96,33.0,32.9,32.95,14020.0,28.1175,28.1517,28.0664,28.109,14020.0
2020-05-08 14:05:00,32.96,33.05,32.96,33.01,14219.0,28.1175,28.1943,28.1175,28.1602,14219.0
2020-05-08 14:10:00,33.01,33.03,32.94,33.0,18665.0,28.1602,28.1773,28.1005,28.1517,18665.0
2020-05-08 14:15:00,33.0,33.0,32.94,32.94,12535.0,28.1517,28.1517,28.1005,28.1005,12535.0
2020-05-08 14:20:00,32.94,32.97,32.9,32.95,13675.0,28.1005,28.1261,28.0664,28.109,13675.0
2020-05-08 14:25:00,32.95,32.96,32.85,32.9,17599.0,28.109,28.1175,28.0237,28.0664,17599.0
2020-05-08 14:30:00,32.9,32.9,32.83,32.88,12982.0,28.0664,28.0664,28.0066,28.0493,12982.0
2020-05-08 14:35:00,32.89,32.89,32.81,32.81,13882.0,28.0578,28.0578,27.9896,27.9896,13882.0
2020-05-08 14:40:00,32.82,32.88,32.8,32.86,12661.0,27.9981,28.0493,27.981,28.0322,12661.0
2020-05-08 14:45:00,32.87,32.96,32.84,32.92,19482.0,28.0408,28.1175,28.0152,28.0834,19482.0
2020-05-08 14:50:00,32.93,32.96,32.82,32.83,16486.0,28.092,28.1175,27.9981,28.0066,16486.0
2020-05-08 14:55:00,32.84,32.88,32.83,32.87,17636.0,28.0152,28.0493,28.0066,28.0408,17636.0
2020-05-08 15:00:00,32.86,32.88,32.8,32.88,21356.0,28.0322,28.0493,27.981,28.0493,21356.0
2020-05-08 15:05:00,32.89,32.89,32.82,32.84,23833.0,28.0578,28.0578,27.9981,28.0152,23833.0
2020-05-08 15:10:00,32.84,32.85,32.77,32.8,27676.0,28.0152,28.0237,27.9555,27.981,27676.0
2020-05-08 15:15:00,32.8,32.91,32.8,32.91,24719.0,27.981,28.0749,27.981,28.0749,24719.0
2020-05-08 15:20:00,32.91,32.94,32.86,32.93,30320.0,28.0749,28.1005,28.0322,28.092,30320.0
2020-05-08 15:25:00,32.92,32.93,32.86,32.91,24774.0,28.0834,28.092,28.0322,28.0749,24774.0
2020-05-08 15:30:00,32.91,33.05,32.91,32.99,50536.0,28.0749,28.1943,28.0749,28.1431,50536.0
2020-05-08 15:35:00,32.97,32.98,32.91,32.93,27610.0,28.1261,28.1346,28.0749,28.092,27610.0
2020-05-08 15:40:00,32.93,32.96,32.91,32.92,33474.0,28.092,28.1175,28.0749,28.0834,33474.0
2020-05-08 15:45:00,32.91,32.94,32.84,32.9,50899.0,28.0749,28.1005,28.0152,28.0664,50899.0
2020-05-08 15:50:00,32.9,32.96,32.75,32.79,105604.0,28.0664,28.1175,27.9384,27.9725,105604.0
2020-05-08 15:55:00,32.79,32.83,32.69,32.77,184322.0,27.9725,28.0066,27.8872,27.9555,184322.0
2020-05-11 09:30:00,32.43,32.43,32.11,32.13,21863.0,27.6654,27.6654,27.3924,27.4095,21863.0
2020-05-11 09:35:00,32.08,32.2,32.08,32.15,5643.0,27.3668,27.4692,27.3668,27.4265,5643.0
2020-05-11 09:40:00,32.15,32.15,31.99,32.03,12907.0,27.4265,27.4265,27.2901,27.3242,12907.0
2020-05-11 09:45:00,32.03,32.08,31.88,31.94,34616.0,27.3242,27.3668,27.1962,27.2474,34616.0
2020-05-11 09:50:00,31.97,31.99,31.89,31.98,19186.0,27.273,27.2901,27.2047,27.2815,19186.0
2020-05-11 09:55:00,31.98,32.02,31.91,31.98,9025.0,27.2815,27.3156,27.2218,27.2815,9025.0
2020-05-11 10:00:00,31.98,32.16,31.98,32.13,25247.0,27.2815,27.4351,27.2815,27.4095,25247.0
2020-05-11 10:05:00,32.15,32.2,32.11,32.15,10935.0,27.4265,27.4692,27.3924,27.4265,10935.0
2020-05-11 10:10:00,32.16,32.22,32.1,32.2,25189.0,27.4351,27.4863,27.3839,27.4692,25189.0
2020-05-11 10:15:00,32.2,32.22,32.09,32.14,17353.0,27.4692,27.4863,27.3754,27.418,17353.0
2020-05-11 10:20:00,32.15,32.25,32.13,32.2,12412.0,27.4265,27.5119,27.4095,27.4692,12412.0
2020-05-11 10:25:00,32.2,32.28,32.19,32.2,18261.0,27.4692,27.5374,27.4607,27.4692,18261.0
2020-05-11 10:30:00,32.2,32.35,32.13,32.35,46559.0,27.4692,27.5972,27.4095,27.5972,46559.0
2020-05-11 10:35:00,32.36,32.42,32.28,32.33,19455.0,27.6057,27.6569,27.5374,27.5801,19455.0
2020-05-11 10:40:00,32.33,32.43,32.28,32.38,18948.0,27.5801,27.6654,27.5374,27.6228,18948.0
2020-05-11 10:45:00,32.38,32.46,32.37,32.4,13811.0,27.6228,27.691,27.6142,27.6398,13811.0
2020-05-11 10:50:00,32.39,32.48,32.33,32.4,14656.0,27.6313,27.7081,27.5801,27.6398,14656.0
2020-05-11 10:55:00,32.39,32.44,32.31,32.34,18838.0,27.6313,27.6739,27.563,27.5886,18838.0
2020-05-11 11:00:00,32.31,32.47,32.29,32.45,62038.0,27.563,27.6995,27.546,27.6825,62038.0
2020-05-11 11:05:00,32.47,32.53,32.41,32.45,23004.0,27.6995,27.7507,27.6483,27.6825,23004.0
2020-05-11 11:10:00,32.46,32.49,32.34,32.4,17571.0,27.691,27.7166,27.5886,27.6398,17571.0
2020-05-11 11:15:00,32.4,32.49,32.32,32.41,22674.0,27.6398,27.7166,27.5716,27.6483,22674.0
2020-05-11 11:20:00,32.42,32.51,32.39,32.42,20832.0,27.6569,27.7337,27.6313,27.6569,20832.0
2020-05-11 11:25:00,32.43,32.54,32.41,32.52,18955.0,27.6654,27.7592,27.6483,27.7422,18955.0
2020-05-11 11:30:00,32.52,32.62,32.51,32.52,16846.0,27.7422,27.8275,27.7337,27.7422,16846.0
2020-05-11 11:35:00,32.52,32.67,32.48,32.67,58231.0,27.7422,27.8701,27.7081,27.8701,58231.0
2020-05-11 11:40:00,32.67,32.67,32.52,32.54,12018.0,27.8701,27.8701,27.7422,27.7592,12018.0
2020-05-11 11:45:00,32.56,32.57,32.5,32.54,8010.0,27.7763,27.7848,27.7251,27.7592,8010.0
2020-05-11 11:50:00,32.55,32.56,32.49,32.54,16602.0,27.7678,27.7763,27.7166,27.7592,16602.0
2020-05-11 11:55:00,32.55,32.56,32.52,32.56,11586.0,27.7678,27.7763,27.7422,27.7763,11586.0
2020-05-11 12:00:00,32.57,32.57,32.49,32.55,31003.0,27.7848,27.7848,27.7166,27.7678,31003.0
2020-05-11 12:05:00,32.56,32.62,32.54,32.56,11954.0,27.7763,27.8275,27.7592,27.7763,11954.0
2020-05-11 12:10:00,32.57,32.58,32.52,32.56,43780.0,27.7848,27.7934,27.7422,27.7763,43780.0
2020-05-11 12:15:00,32.55,32.63,32.54,32.63,16482.0,27.7678,27.836,27.7592,27.836,16482.0
2020-05-11 12:20:00,32.62,32.66,32.6,32.64,9700.0,27.8275,27.8616,27.8104,27.8446,9700.0
2020-05-11 12:25:00,32.64,32.65,32.59,32.6,15554.0,27.8446,27.8531,27.8019,27.8104,15554.0
2020-05-11 12:30:00,32.61,32.64,32.57,32.59,9912.0,27.819,27.8446,27.7848,27.8019,9912.0
2020-05-11 12:35:00,32.59,32.65,32.58,32.63,12454.0,27.8019,27.8531,27.7934,27.836,12454.0
2020-05-11 12:40:00,32.63,32.64,32.59,32.61,10692.0,27.836,27.8446,27.8019,27.819,10692.0
2020-05-11 12:45:00,32.62,32.63,32.58,32.59,29429.0,27.8275,27.836,27.7934,27.8019,29429.0
2020-05-11 12:50:00,32.59,32.65,32.59,32.62,7555.0,27.8019,27.8531,27.8019,27.8275,7555.0
2020-05-11 12:55:00,32.62,32.64,32.58,32.63,11938.0,27.8275,27.8446,27.7934,27.836,11938.0
2020-05-11 13:00:00,32.64,32.66,32.58,32.63,9637.0,27.8446,27.8616,27.7934,27.836,9637.0
2020-05-11 13:05:00,32.63,32.7,32.63,32.65,7415.0,27.836,27.8957,27.836,27.8531,7415.0
2020-05-11 13:10:00,32.66,32.75,32.66,32.68,10323.0,27.8616,27.9384,27.8616,27.8787,10323.0
2020-05-11 13:15:00,32.7,32.7,32.59,32.59,18458.0,27.8957,27.8957,27.8019,27.8019,18458.0
2020-05-11 13:20:00,32.59,32.61,32.56,32.59,12347.0,27.8019,27.819,27.7763,27.8019,12347.0
2020-05-11 13:25:00,32.59,32.67,32.59,32.65,8667.0,27.8019,27.8701,27.8019,27.8531,8667.0
2020-05-11 13:30:00,32.67,32.67,32.63,32.66,6709.0,27.8701,27.8701,27.836,27.8616,6709.0
2020-05-11 13:35:00,32.66,32.74,32.64,32.72,9507.0,27.8616,27.9299,27.8446,27.9128,9507.0
2020-05-11 13:40:00,32.72,32.74,32.69,32.7,12147.0,27.9128,27.9299,27.8872,27.8957,12147.0
2020-05-11 13:45:00,32.7,32.74,32.69,32.72,10254.0,27.8957,27.9299,27.8872,27.9128,10254.0
2020-05-11 13:50:00,32.75,32.76,32.69,32.74,11669.0,27.9384,27.9469,27.8872,27.9299,11669.0
2020-05-11 13:55:00,32.76,32.76,32.68,32.7,12677.0,27.9469,27.9469,27.8787,27.8957,12677.0
2020-05-11 14:00:00,32.7,32.73,32.67,32.69,18575.0,27.8957,27.9213,27.8701,27.8872,18575.0
2020-05-11 14:05:00,32.68,32.71,32.66,32.7,26389.0,27.8787,27.9043,27.8616,27.8957,26389.0
2020-05-11 14:10:00,32.69,32.74,32.6,32.7,45006.0,27.8872,27.9299,27.8104,27.8957,45006.0
2020-05-11 14:15:00,32.7,32.75,32.68,32.7,24386.0,27.8957,27.9384,27.8787,27.8957,24386.0
2020-05-11 14:20:00,32.7,32.71,32.63,32.63,10049.0,27.8957,27.9043,27.836,27.836,10049.0
2020-05-11 14:25:00,32.63,32.64,32.59,32.62,10267.0,27.836,27.8446,27.8019,27.8275,10267.0
2020-05-11 14:30:00,32.63,32.72,32.62,32.67,30483.0,27.836,27.9128,27.8275,27.8701,30483.0
2020-05-11 14:35:00,32.67,32.73,32.63,32.71,14707.0,27.8701,27.9213,27.836,27.9043,14707.0
2020-05-11 14:40:00,32.7,32.72,32.67,32.7,9874.0,27.8957,27.9128,27.8701,27.8957,9874.0
2020-05-11 14:45:00,32.7,32.7,32.62,32.62,20005.0,27.8957,27.8957,27.8275,27.8275,20005.0
2020-05-11 14:50:00,32.63,32.69,32.62,32.65,12070.0,27.836,27.8872,27.8275,27.8531,12070.0
2020-05-11 14:55:00,32.66,32.68,32.64,32.64,11829.0,27.8616,27.8787,27.8446,27.8446,11829.0
2020-05-11 15:00:00,32.66,32.74,32.66,32.69,15312.0,27.8616,27.9299,27.8616,27.8872,15312.0
2020-05-11 15:05:00,32.69,32.73,32.67,32.68,12449.0,27.8872,27.9213,27.8701,27.8787,12449.0
2020-05-11 15:10:00,32.68,32.71,32.64,32.65,11537.0,27.8787,27.9043,27.8446,27.8531,11537.0
2020-05-11 15:15:00,32.66,32.72,32.65,32.69,14966.0,27.8616,27.9128,27.8531,27.8872,14966.0
2020-05-11 15:20:00,32.68,32.69,32.62,32.63,20347.0,27.8787,27.8872,27.8275,27.836,20347.0
2020-05-11 15:25:00,32.62,32.7,32.61,32.68,50162.0,27.8275,27.8957,27.819,27.8787,50162.0
2020-05-11 15:30:00,32.67,32.69,32.58,32.6,54524.0,27.8701,27.8872,27.7934,27.8104,54524.0
2020-05-11 15:35:00,32.6,32.67,32.59,32.6,32876.0,27.8104,27.8701,27.8019,27.8104,32876.0
2020-05-11 15:40:00,32.61,32.62,32.57,32.61,49301.0,27.819,27.8275,27.7848,27.819,49301.0
2020-05-11 15:45:00,32.63,32.63,32.57,32.58,81708.0,27.836,27.836,27.7848,27.7934,81708.0
2020-05-11 15:50:00,32.6,32.62,32.55,32.58,75516.0,27.8104,27.8275,27.7678,27.7934,75516.0
2020-05-11 15:55:00,32.59,32.61,32.5,32.5,219201.0,27.8019,27.819,27.7251,27.7251,219201.0
2020-05-12 09:30:00,32.58,32.71,32.51,32.7,28296.0,27.7934,27.9043,27.7337,27.8957,28296.0
2020-05-12 09:35:00,32.69,32.78,32.62,32.76,10766.0,27.8872,27.964,27.8275,27.9469,10766.0
2020-05-12 09:40:00,32.74,32.85,32.7,32.74,21999.0,27.9299,28.0237,27.8957,27.9299,21999.0
2020-05-12 09:45:00,32.74,32.74,32.44,32.48,32092.0,27.9299,27.9299,27.6739,27.7081,32092.0
2020-05-12 09:50:00,32.46,32.56,32.39,32.52,24143.0,27.691,27.7763,27.6313,27.7422,24143.0
2020-05-12 09:55:00,32.5,32.53,32.41,32.5,17537.0,27.7251,27.7507,27.6483,27.7251,17537.0
2020-05-12 10:00:00,32.5,32.58,32.4,32.51,48542.0,27.7251,27.7934,27.6398,27.7337,48542.0
2020-05-12 10:05:00,32.52,32.52,32.39,32.45,28652.0,27.7422,27.7422,27.6313,27.6825,28652.0
2020-05-12 10:10:00,32.45,32.46,32.36,32.41,26804.0,27.6825,27.691,27.6057,27.6483,26804.0
2020-05-12 10:15:00,32.41,32.51,32.4,32.43,12821.0,27.6483,27.7337,27.6398,27.6654,12821.0
2020-05-12 10:20:00,32.42,32.45,32.34,32.38,27667.0,27.6569,27.6825,27.5886,27.6228,27667.0
2020-05-12 10:25:00,32.38,32.4,32.26,32.29,29061.0,27.6228,27.6398,27.5204,27.546,29061.0
2020-05-12 10:30:00,32.3,32.33,32.25,32.32,15413.0,27.5545,27.5801,27.5119,27.5716,15413.0
2020-05-12 10:35:00,32.32,32.35,32.28,32.32,47242.0,27.5716,27.5972,27.5374,27.5716,47242.0
2020-05-12 10:40:00,32.33,32.35,32.19,32.26,30318.0,27.5801,27.5972,27.4607,27.5204,30318.0
2020-05-12 10:45:00,32.25,32.31,32.22,32.26,70496.0,27.5119,27.563,27.4863,27.5204,70496.0
2020-05-12 10:50:00,32.25,32.3,32.23,32.28,27746.0,27.5119,27.5545,27.4948,27.5374,27746.0
2020-05-12 10:55:00,32.27,32.34,32.26,32.3,9277.0,27.5289,27.5886,27.5204,27.5545,9277.0
2020-05-12 11:00:00,32.3,32.34,32.27,32.29,10646.0,27.5545,27.5886,27.5289,27.546,10646.0
2020-05-12 11:05:00,32.29,32.42,32.26,32.42,33399.0,27.546,27.6569,27.5204,27.6569,33399.0
2020-05-12 11:10:00,32.44,32.45,32.32,32.37,34611.0,27.6739,27.6825,27.5716,27.6142,34611.0
2020-05-12 11:15:00,32.35,32.36,32.26,32.31,19442.0,27.5972,27.6057,27.5204,27.563,19442.0
2020-05-12 11:20:00,32.32,32.38,32.3,32.31,18836.0,27.5716,27.6228,27.5545,27.563,18836.0
2020-05-12 11:25:00,32.3,32.37,32.3,32.34,6919.0,27.5545,27.6142,27.5545,27.5886,6919.0
2020-05-12 11:30:00,32.34,32.38,32.3,32.3,15668.0,27.5886,27.6228,27.5545,27.5545,15668.0
2020-05-12 11:35:00,32.3,32.34,32.24,32.26,25274.0,27.5545,27.5886,27.5033,27.5204,25274.0
2020-05-12 11:40:00,32.26,32.28,32.22,32.28,34313.0,27.5204,27.5374,27.4863,27.5374,34313.0
2020-05-12 11:45:00,32.29,32.3,32.23,32.27,9704.0,27.546,27.5545,27.4948,27.5289,9704.0
2020-05-12 11:50:00,32.28,32.33,32.27,32.31,7416.0,27.5374,27.5801,27.5289,27.563,7416.0
2020-05-12 11:55:00,32.31,32.35,32.3,32.32,5389.0,27.563,27.5972,27.5545,27.5716,5389.0
2020-05-12 12:00:00,32.32,32.32,32.26,32.32,8432.0,27.5716,27.5716,27.5204,27.5716,8432.0
2020-05-12 12:05:00,32.32,32.32,32.27,32.27,10318.0,27.5716,27.5716,27.5289,27.5289,10318.0
2020-05-12 12:10:00,32.27,32.31,32.26,32.31,9283.0,27.5289,27.563,27.5204,27.563,9283.0
2020-05-12 12:15:00,32.32,32.33,32.26,32.32,7602.0,27.5716,27.5801,27.5204,27.5716,7602.0
2020-05-12 12:20:00,32.33,32.35,32.26,32.33,16828.0,27.5801,27.5972,27.5204,27.5801,16828.0
2020-05-12 12:25:00,32.32,32.35,32.3,32.3,6821.0,27.5716,27.5972,27.5545,27.5545,6821.0
2020-05-12 12:30:00,32.3,32.35,32.29,32.34,11461.0,27.5545,27.5972,27.546,27.5886,11461.0
2020-05-12 12:35:00,32.33,32.47,32.33,32.47,9357.0,27.5801,27.6995,27.5801,27.6995,9357.0
2020-05-12 12:40:00,32.47,32.47,32.43,32.44,12914.0,27.6995,27.6995,27.6654,27.6739,12914.0
2020-05-12 12:45:00,32.43,32.44,32.38,32.4,14247.0,27.6654,27.6739,27.6228,27.6398,14247.0
2020-05-12 12:50:00,32.39,32.47,32.39,32.47,11356.0,27.6313,27.6995,27.6313,27.6995,11356.0
2020-05-12 12:55:00,32.48,32.53,32.47,32.52,10459.0,27.7081,27.7507,27.6995,27.7422,10459.0
2020-05-12 13:00:00,32.51,32.51,32.44,32.45,9402.0,27.7337,27.7337,27.6739,27.6825,9402.0
2020-05-12 13:05:00,32.46,32.49,32.43,32.44,9359.0,27.691,27.7166,27.6654,27.6739,9359.0
2020-05-12 13:10:00,32.44,32.45,32.35,32.37,37471.0,27.6739,27.6825,27.5972,27.6142,37471.0
2020-05-12 13:15:00,32.37,32.38,32.3,32.37,9965.0,27.6142,27.6228,27.5545,27.6142,9965.0
2020-05-12 13:20:00,32.36,32.39,32.33,32.35,9202.0,27.6057,27.6313,27.5801,27.5972,9202.0
2020-05-12 13:25:00,32.35,32.43,32.34,32.41,12117.0,27.5972,27.6654,27.5886,27.6483,12117.0
2020-05-12 13:30:00,32.4,32.45,32.39,32.45,15224.0,27.6398,27.6825,27.6313,27.6825,15224.0
2020-05-12 13:35:00,32.45,32.47,32.42,32.44,10141.0,27.6825,27.6995,27.6569,27.6739,10141.0
2020-05-12 13:40:00,32.44,32.48,32.43,32.44,11725.0,27.6739,27.7081,27.6654,27.6739,11725.0
2020-05-12 13:45:00,32.45,32.5,32.43,32.47,10833.0,27.6825,27.7251,27.6654,27.6995,10833.0
2020-05-12 13:50:00,32.46,32.5,32.43,32.5,38276.0,27.691,27.7251,27.6654,27.7251,38276.0
2020-05-12 13:55:00,32.5,32.53,32.48,32.52,6491.0,27.7251,27.7507,27.7081,27.7422,6491.0
2020-05-12 14:00:00,32.52,32.55,32.46,32.46,14439.0,27.7422,27.7678,27.691,27.691,14439.0
2020-05-12 14:05:00,32.47,32.47,32.43,32.44,58283.0,27.6995,27.6995,27.6654,27.6739,58283.0
2020-05-12 14:10:00,32.44,32.46,32.41,32.44,23818.0,27.6739,27.691,27.6483,27.6739,23818.0
2020-05-12 14:15:00,32.43,32.46,32.41,32.45,10862.0,27.6654,27.691,27.6483,27.6825,10862.0
2020-05-12 14:20:00,32.46,32.49,32.42,32.42,9443.0,27.691,27.7166,27.6569,27.6569,9443.0
2020-05-12 14:25:00,32.43,32.47,32.41,32.44,53563.0,27.6654,27.6995,27.6483,27.6739,53563.0
2020-05-12 14:30:00,32.44,32.49,32.41,32.48,18775.0,27.6739,27.7166,27.6483,27.7081,18775.0
2020-05-12 14:35:00,32.47,32.55,32.45,32.5,11778.0,27.6995,27.7678,27.6825,27.7251,11778.0
2020-05-12 14:40:00,32.5,32.52,32.44,32.5,13216.0,27.7251,27.7422,27.6739,27.7251,13216.0
2020-05-12 14:45:00,32.5,32.51,32.45,32.47,13602.0,27.7251,27.7337,27.6825,27.6995,13602.0
2020-05-12 14:50:00,32.47,32.52,32.43,32.47,21020.0,27.6995,27.7422,27.6654,27.6995,21020.0
2020-05-12 14:55:00,32.45,32.5,32.42,32.45,37331.0,27.6825,27.7251,27.6569,27.6825,37331.0
2020-05-12 15:00:00,32.44,32.49,32.44,32.47,22549.0,27.6739,27.7166,27.6739,27.6995,22549.0
2020-05-12 15:05:00,32.48,32.51,32.45,32.47,20121.0,27.7081,27.7337,27.6825,27.6995,20121.0
2020-05-12 15:10:00,32.47,32.51,32.44,32.45,19773.0,27.6995,27.7337,27.6739,27.6825,19773.0
2020-05-12 15:15:00,32.47,32.53,32.45,32.47,15471.0,27.6995,27.7507,27.6825,27.6995,15471.0
2020-05-12 15:20:00,32.47,32.5,32.45,32.48,16319.0,27.6995,27.7251,27.6825,27.7081,16319.0
2020-05-12 15:25:00,32.49,32.5,32.47,32.48,53865.0,27.7166,27.7251,27.6995,27.7081,53865.0
2020-05-12 15:30:00,32.48,32.49,32.39,32.41,109240.0,27.7081,27.7166,27.6313,27.6483,109240.0
2020-05-12 15:35:00,32.41,32.44,32.34,32.37,50413.0,27.6483,27.6739,27.5886,27.6142,50413.0
2020-05-12 15:40:00,32.37,32.39,32.32,32.33,140419.0,27.6142,27.6313,27.5716,27.5801,140419.0
2020-05-12 15:45:00,32.33,32.35,32.22,32.22,115390.0,27.5801,27.5972,27.4863,27.4863,115390.0
2020-05-12 15:50:00,32.21,32.27,32.17,32.22,135723.0,27.4777,27.5289,27.4436,27.4863,135723.0
2020-05-12 15:55:00,32.22,32.26,32.05,32.06,229033.0,27.4863,27.5204,27.3412,27.3498,229033.0
2020-05-13 09:30:00,31.94,31.98,31.75,31.77,42200.0,27.2474,27.2815,27.0853,27.1024,42200.0
2020-05-13 09:35:00,31.71,31.78,31.47,31.53,32183.0,27.0512,27.1109,26.8465,26.8976,32183.0
2020-05-13 09:40:00,31.53,31.65,31.42,31.6,33150.0,26.8976,27.0,26.8038,26.9574,33150.0
2020-05-13 09:45:00,31.59,31.88,31.58,31.77,10065.0,26.9488,27.1962,26.9403,27.1024,10065.0
2020-05-13 09:50:00,31.77,31.84,31.69,31.83,21614.0,27.1024,27.1621,27.0341,27.1536,21614.0
2020-05-13 09:55:00,31.82,31.9,31.66,31.74,12316.0,27.145,27.2133,27.0085,27.0768,12316.0
2020-05-13 10:00:00,31.75,31.79,31.64,31.64,16653.0,27.0853,27.1194,26.9915,26.9915,16653.0
2020-05-13 10:05:00,31.64,31.73,31.63,31.69,38294.0,26.9915,27.0683,26.9829,27.0341,38294.0
2020-05-13 10:10:00,31.69,31.74,31.61,31.62,61998.0,27.0341,27.0768,26.9659,26.9744,61998.0
2020-05-13 10:15:00,31.63,31.68,31.57,31.63,38158.0,26.9829,27.0256,26.9318,26.9829,38158.0
2020-05-13 10:20:00,31.63,31.63,31.54,31.59,16150.0,26.9829,26.9829,26.9062,26.9488,16150.0
2020-05-13 10:25:00,31.6,31.81,31.58,31.79,10525.0,26.9574,27.1365,26.9403,27.1194,10525.0
2020-05-13 10:30:00,31.81,32.03,31.81,32.01,18256.0,27.1365,27.3242,27.1365,27.3071,18256.0
2020-05-13 10:35:00,32.01,32.05,31.86,31.89,25374.0,27.3071,27.3412,27.1792,27.2047,25374.0
2020-05-13 10:40:00,31.92,31.96,31.84,31.86,51257.0,27.2303,27.2645,27.1621,27.1792,51257.0
2020-05-13 10:45:00,31.86,31.88,31.8,31.81,34351.0,27.1792,27.1962,27.128,27.1365,34351.0
2020-05-13 10:50:00,31.82,31.96,31.82,31.86,35386.0,27.145,27.2645,27.145,27.1792,35386.0
2020-05-13 10:55:00,31.86,31.86,31.68,31.69,36002.0,27.1792,27.1792,27.0256,27.0341,36002.0
2020-05-13 11:00:00,31.68,31.7,31.48,31.51,51126.0,27.0256,27.0427,26.855,26.8806,51126.0
2020-05-13 11:05:00,31.5,31.5,31.4,31.45,36390.0,26.872,26.872,26.7867,26.8294,36390.0
2020-05-13 11:10:00,31.46,31.61,31.45,31.6,32190.0,26.8379,26.9659,26.8294,26.9574,32190.0
2020-05-13 11:15:00,31.63,31.74,31.6,31.62,26873.0,26.9829,27.0768,26.9574,26.9744,26873.0
2020-05-13 11:20:00,31.62,31.64,31.45,31.47,42067.0,26.9744,26.9915,26.8294,26.8465,42067.0
2020-05-13 11:25:00,31.47,31.51,31.3,31.5,57061.0,26.8465,26.8806,26.7014,26.872,57061.0
2020-05-13 11:30:00,31.51,31.68,31.47,31.58,28323.0,26.8806,27.0256,26.8465,26.9403,28323.0
2020-05-13 11:35:00,31.58,31.62,31.53,31.56,21368.0,26.9403,26.9744,26.8976,26.9232,21368.0
2020-05-13 11:40:00,31.57,31.57,31.47,31.55,17509.0,26.9318,26.9318,26.8465,26.9147,17509.0
2020-05-13 11:45:00,31.56,31.58,31.49,31.54,26521.0,26.9232,26.9403,26.8635,26.9062,26521.0
2020-05-13 11:50:00,31.55,31.58,31.47,31.51,50890.0,26.9147,26.9403,26.8465,26.8806,50890.0
2020-05-13 11:55:00,31.5,31.58,31.41,31.58,63482.0,26.872,26.9403,26.7953,26.9403,63482.0
2020-05-13 12:00:00,31.58,31.6,31.47,31.48,25122.0,26.9403,26.9574,26.8465,26.855,25122.0
2020-05-13 12:05:00,31.47,31.57,31.44,31.51,30936.0,26.8465,26.9318,26.8209,26.8806,30936.0
2020-05-13 12:10:00,31.52,31.57,31.49,31.56,29990.0,26.8891,26.9318,26.8635,26.9232,29990.0
2020-05-13 12:15:00,31.55,31.55,31.15,31.17,53295.0,26.9147,26.9147,26.5735,26.5905,53295.0
2020-05-13 12:20:00,31.16,31.27,31.11,31.21,16412.0,26.582,26.6758,26.5393,26.6247,16412.0
2020-05-13 12:25:00,31.18,31.32,31.14,31.32,11256.0,26.5991,26.7185,26.5649,26.7185,11256.0
2020-05-13 12:30:00,31.32,31.4,31.31,31.36,13804.0,26.7185,26.7867,26.71,26.7526,13804.0
2020-05-13 12:35:00,31.35,31.35,31.18,31.22,8884.0,26.7441,26.7441,26.5991,26.6332,8884.0
2020-05-13 12:40:00,31.22,31.25,31.19,31.22,12746.0,26.6332,26.6588,26.6076,26.6332,12746.0
2020-05-13 12:45:00,31.24,31.33,31.2,31.33,13941.0,26.6502,26.727,26.6161,26.727,13941.0
2020-05-13 12:50:00,31.33,31.38,31.29,31.33,17279.0,26.727,26.7697,26.6929,26.727,17279.0
2020-05-13 12:55:00,31.32,31.39,31.29,31.35,10652.0,26.7185,26.7782,26.6929,26.7441,10652.0
2020-05-13 13:00:00,31.35,31.35,31.25,31.28,10909.0,26.7441,26.7441,26.6588,26.6844,10909.0
2020-05-13 13:05:00,31.27,31.29,31.21,31.26,8726.0,26.6758,26.6929,26.6247,26.6673,8726.0
2020-05-13 13:10:00,31.26,31.42,31.26,31.38,8557.0,26.6673,26.8038,26.6673,26.7697,8557.0
2020-05-13 13:15:00,31.38,31.5,31.33,31.49,10012.0,26.7697,26.872,26.727,26.8635,10012.0
2020-05-13 13:20:00,31.48,31.48,31.39,31.41,9107.0,26.855,26.855,26.7782,26.7953,9107.0
2020-05-13 13:25:00,31.39,31.4,31.34,31.36,9989.0,26.7782,26.7867,26.7356,26.7526,9989.0
2020-05-13 13:30:00,31.37,31.38,31.27,31.28,12121.0,26.7611,26.7697,26.6758,26.6844,12121.0
2020-05-13 13:35:00,31.27,31.37,31.27,31.37,13788.0,26.6758,26.7611,26.6758,26.7611,13788.0
2020-05-13 13:40:00,31.39,31.41,31.26,31.31,5724.0,26.7782,26.7953,26.6673,26.71,5724.0
2020-05-13 13:45:00,31.31,31.35,31.28,31.31,5629.0,26.71,26.7441,26.6844,26.71,5629.0
2020-05-13 13:50:00,31.33,31.33,31.24,31.24,6004.0,26.727,26.727,26.6502,26.6502,6004.0
2020-05-13 13:55:00,31.25,31.32,31.24,31.32,72116.0,26.6588,26.7185,26.6502,26.7185,72116.0
2020-05-13 14:00:00,31.3,31.34,31.22,31.28,16210.0,26.7014,26.7356,26.6332,26.6844,16210.0
2020-05-13 14:05:00,31.28,31.35,31.28,31.34,14254.0,26.6844,26.7441,26.6844,26.7356,14254.0
2020-05-13 14:10:00,31.33,31.41,31.33,31.4,23435.0,26.727,26.7953,26.727,26.7867,23435.0
2020-05-13 14:15:00,31.41,31.49,31.4,31.41,11268.0,26.7953,26.8635,26.7867,26.7953,11268.0
2020-05-13 14:20:00,31.4,31.44,31.33,31.37,53548.0,26.7867,26.8209,26.727,26.7611,53548.0
2020-05-13 14:25:00,31.37,31.39,31.32,31.32,12418.0,26.7611,26.7782,26.7185,26.7185,12418.0
2020-05-13 14:30:00,31.33,31.36,31.25,31.25,15555.0,26.727,26.7526,26.6588,26.6588,15555.0
2020-05-13 14:35:00,31.25,31.39,31.25,31.32,32574.0,26.6588,26.7782,26.6588,26.7185,32574.0
2020-05-13 14:40:00,31.33,31.35,31.25,31.26,10097.0,26.727,26.7441,26.6588,26.6673,10097.0
2020-05-13 14:45:00,31.25,31.29,31.19,31.24,28897.0,26.6588,26.6929,26.6076,26.6502,28897.0
2020-05-13 14:50:00,31.24,31.26,31.18,31.19,11081.0,26.6502,26.6673,26.5991,26.6076,11081.0
2020-05-13 14:55:00,31.19,31.24,31.16,31.17,55880.0,26.6076,26.6502,26.582,26.5905,55880.0
2020-05-13 15:00:00,31.17,31.31,31.17,31.3,17355.0,26.5905,26.71,26.5905,26.7014,17355.0
2020-05-13 15:05:00,31.31,31.31,31.21,31.24,18057.0,26.71,26.71,26.6247,26.6502,18057.0
2020-05-13 15:10:00,31.24,31.31,31.2,31.22,18946.0,26.6502,26.71,26.6161,26.6332,18946.0
2020-05-13 15:15:00,31.23,31.31,31.21,31.31,24539.0,26.6417,26.71,26.6247,26.71,24539.0
2020-05-13 15:20:00,31.31,31.33,31.23,31.24,26763.0,26.71,26.727,26.6417,26.6502,26763.0
2020-05-13 15:25:00,31.24,31.3,31.22,31.28,46072.0,26.6502,26.7014,26.6332,26.6844,46072.0
2020-05-13 15:30:00,31.28,31.42,31.25,31.41,69730.0,26.6844,26.8038,26.6588,26.7953,69730.0
2020-05-13 15:35:00,31.42,31.47,31.35,31.43,43875.0,26.8038,26.8465,26.7441,26.8123,43875.0
2020-05-13 15:40:00,31.44,31.63,31.44,31.63,60362.0,26.8209,26.9829,26.8209,26.9829,60362.0
2020-05-13 15:45:00,31.63,31.68,31.59,31.62,118125.0,26.9829,27.0256,26.9488,26.9744,118125.0
2020-05-13 15:50:00,31.6,31.7,31.56,31.66,78508.0,26.9574,27.0427,26.9232,27.0085,78508.0
2020-05-13 15:55:00,31.66,31.84,31.63,31.76,214918.0,27.0085,27.1621,26.9829,27.0938,214918.0
2020-05-14 09:30:00,31.29,31.36,31.04,31.04,82289.0,26.6929,26.7526,26.4796,26.4796,82289.0
2020-05-14 09:35:00,31.06,31.14,30.85,30.95,89450.0,26.4967,26.5649,26.3175,26.4029,89450.0
2020-05-14 09:40:00,30.97,30.97,30.78,30.82,34643.0,26.4199,26.4199,26.2578,26.2919,34643.0
2020-05-14 09:45:00,30.84,30.87,30.77,30.79,40749.0,26.309,26.3346,26.2493,26.2664,40749.0
2020-05-14 09:50:00,30.77,30.81,30.7,30.76,70437.0,26.2493,26.2834,26.1896,26.2408,70437.0
2020-05-14 09:55:00,30.78,30.82,30.71,30.75,31579.0,26.2578,26.2919,26.1981,26.2322,31579.0
2020-05-14 10:00:00,30.75,30.8,30.69,30.73,23922.0,26.2322,26.2749,26.181,26.2152,23922.0
2020-05-14 10:05:00,30.74,30.86,30.7,30.83,73714.0,26.2237,26.3261,26.1896,26.3005,73714.0
2020-05-14 10:10:00,30.83,31.05,30.82,31.0,32683.0,26.3005,26.4882,26.2919,26.4455,32683.0
2020-05-14 10:15:00,31.0,31.24,30.97,31.22,40315.0,26.4455,26.6502,26.4199,26.6332,40315.0
2020-05-14 10:20:00,31.22,31.42,31.22,31.39,37749.0,26.6332,26.8038,26.6332,26.7782,37749.0
2020-05-14 10:25:00,31.4,31.48,31.28,31.45,38320.0,26.7867,26.855,26.6844,26.8294,38320.0
2020-05-14 10:30:00,31.45,31.62,31.43,31.62,17689.0,26.8294,26.9744,26.8123,26.9744,17689.0
2020-05-14 10:35:00,31.62,31.97,31.62,31.93,33653.0,26.9744,27.273,26.9744,27.2389,33653.0
2020-05-14 10:40:00,31.94,31.94,31.69,31.78,35155.0,27.2474,27.2474,27.0341,27.1109,35155.0
2020-05-14 10:45:00,31.78,31.98,31.74,31.98,21794.0,27.1109,27.2815,27.0768,27.2815,21794.0
2020-05-14 10:50:00,31.99,32.3,31.97,32.25,35223.0,27.2901,27.5545,27.273,27.5119,35223.0
2020-05-14 10:55:00,32.22,32.25,32.01,32.15,27122.0,27.4863,27.5119,27.3071,27.4265,27122.0
2020-05-14 11:00:00,32.14,32.22,31.97,32.02,31582.0,27.418,27.4863,27.273,27.3156,31582.0
2020-05-14 11:05:00,32.03,32.28,32.03,32.23,25333.0,27.3242,27.5374,27.3242,27.4948,25333.0
2020-05-14 11:10:00,32.24,32.41,32.24,32.35,28013.0,27.5033,27.6483,27.5033,27.5972,28013.0
2020-05-14 11:15:00,32.36,32.47,32.36,32.42,24188.0,27.6057,27.6995,27.6057,27.6569,24188.0
2020-05-14 11:20:00,32.42,32.53,32.13,32.13,44522.0,27.6569,27.7507,27.4095,27.4095,44522.0
2020-05-14 11:25:00,32.11,32.12,31.93,31.94,17270.0,27.3924,27.401,27.2389,27.2474,17270.0
2020-05-14 11:30:00,31.94,31.97,31.8,31.83,43315.0,27.2474,27.273,27.128,27.1536,43315.0
2020-05-14 11:35:00,31.86,31.94,31.69,31.72,22118.0,27.1792,27.2474,27.0341,27.0597,22118.0
2020-05-14 11:40:00,31.73,31.73,31.59,31.69,9961.0,27.0683,27.0683,26.9488,27.0341,9961.0
2020-05-14 11:45:00,31.69,31.8,31.68,31.78,8325.0,27.0341,27.128,27.0256,27.1109,8325.0
2020-05-14 11:50:00,31.79,32.06,31.77,32.04,18838.0,27.1194,27.3498,27.1024,27.3327,18838.0
2020-05-14 11:55:00,32.04,32.08,32.0,32.06,20979.0,27.3327,27.3668,27.2986,27.3498,20979.0
2020-05-14 12:00:00,32.06,32.21,32.04,32.19,14427.0,27.3498,27.4777,27.3327,27.4607,14427.0
2020-05-14 12:05:00,32.19,32.26,32.15,32.25,12731.0,27.4607,27.5204,27.4265,27.5119,12731.0
2020-05-14 12:10:00,32.25,32.37,32.24,32.3,12688.0,27.5119,27.6142,27.5033,27.5545,12688.0
2020-05-14 12:15:00,32.31,32.35,32.22,32.23,14661.0,27.563,27.5972,27.4863,27.4948,14661.0
2020-05-14 12:20:00,32.26,32.33,32.2,32.33,9553.0,27.5204,27.5801,27.4692,27.5801,9553.0
2020-05-14 12:25:00,32.29,32.31,32.2,32.22,11826.0,27.546,27.563,27.4692,27.4863,11826.0
2020-05-14 12:30:00,32.23,32.28,32.19,32.27,11472.0,27.4948,27.5374,27.4607,27.5289,11472.0
2020-05-14 12:35:00,32.29,32.35,32.23,32.25,11672.0,27.546,27.5972,27.4948,27.5119,11672.0
2020-05-14 12:40:00,32.24,32.25,32.18,32.24,10051.0,27.5033,27.5119,27.4521,27.5033,10051.0
2020-05-14 12:45:00,32.25,32.31,32.21,32.26,11232.0,27.5119,27.563,27.4777,27.5204,11232.0
2020-05-14 12:50:00,32.26,32.43,32.24,32.43,7705.0,27.5204,27.6654,27.5033,27.6654,7705.0
2020-05-14 12:55:00,32.44,32.53,32.43,32.52,17242.0,27.6739,27.7507,27.6654,27.7422,17242.0
2020-05-14 13:00:00,32.53,32.53,32.41,32.43,9726.0,27.7507,27.7507,27.6483,27.6654,9726.0
2020-05-14 13:05:00,32.43,32.43,32.34,32.37,10138.0,27.6654,27.6654,27.5886,27.6142,10138.0
2020-05-14 13:10:00,32.37,32.39,32.25,32.26,15995.0,27.6142,27.6313,27.5119,27.5204,15995.0
2020-05-14 13:15:00,32.28,32.36,32.25,32.35,14349.0,27.5374,27.6057,27.5119,27.5972,14349.0
2020-05-14 13:20:00,32.35,32.4,32.34,32.38,9133.0,27.5972,27.6398,27.5886,27.6228,9133.0
2020-05-14 13:25:00,32.38,32.45,32.38,32.45,16187.0,27.6228,27.6825,27.6228,27.6825,16187.0
2020-05-14 13:30:00,32.46,32.55,32.45,32.47,9693.0,27.691,27.7678,27.6825,27.6995,9693.0
2020-05-14 13:35:00,32.46,32.48,32.4,32.4,7638.0,27.691,27.7081,27.6398,27.6398,7638.0
2020-05-14 13:40:00,32.4,32.4,32.3,32.31,9032.0,27.6398,27.6398,27.5545,27.563,9032.0
2020-05-14 13:45:00,32.33,32.39,32.32,32.36,5617.0,27.5801,27.6313,27.5716,27.6057,5617.0
2020-05-14 13:50:00,32.36,32.37,32.3,32.32,6732.0,27.6057,27.6142,27.5545,27.5716,6732.0
2020-05-14 13:55:00,32.3,32.35,32.29,32.31,20515.0,27.5545,27.5972,27.546,27.563,20515.0
2020-05-14 14:00:00,32.3,32.37,32.29,32.36,21026.0,27.5545,27.6142,27.546,27.6057,21026.0
2020-05-14 14:05:00,32.36,32.39,32.29,32.37,14915.0,27.6057,27.6313,27.546,27.6142,14915.0
2020-05-14 14:10:00,32.37,32.41,32.34,32.35,12041.0,27.6142,27.6483,27.5886,27.5972,12041.0
2020-05-14 14:15:00,32.36,32.4,32.33,32.34,39906.0,27.6057,27.6398,27.5801,27.5886,39906.0
2020-05-14 14:20:00,32.34,32.47,32.3,32.46,36258.0,27.5886,27.6995,27.5545,27.691,36258.0
2020-05-14 14:25:00,32.47,32.47,32.39,32.39,8687.0,27.6995,27.6995,27.6313,27.6313,8687.0
2020-05-14 14:30:00,32.41,32.46,32.29,32.3,7569.0,27.6483,27.691,27.546,27.5545,7569.0
2020-05-14 14:35:00,32.31,32.35,32.28,32.3,15001.0,27.563,27.5972,27.5374,27.5545,15001.0
2020-05-14 14:40:00,32.3,32.33,32.28,32.32,29052.0,27.5545,27.5801,27.5374,27.5716,29052.0
2020-05-14 14:45:00,32.31,32.35,32.29,32.32,23184.0,27.563,27.5972,27.546,27.5716,23184.0
2020-05-14 14:50:00,32.3,32.36,32.29,32.34,15665.0,27.5545,27.6057,27.546,27.5886,15665.0
2020-05-14 14:55:00,32.34,32.41,32.32,32.34,16291.0,27.5886,27.6483,27.5716,27.5886,16291.0
2020-05-14 15:00:00,32.33,32.48,32.32,32.43,17776.0,27.5801,27.7081,27.5716,27.6654,17776.0
2020-05-14 15:05:00,32.42,32.45,32.36,32.41,19305.0,27.6569,27.6825,27.6057,27.6483,19305.0
2020-05-14 15:10:00,32.41,32.41,32.29,32.32,27307.0,27.6483,27.6483,27.546,27.5716,27307.0
2020-05-14 15:15:00,32.32,32.37,32.29,32.35,60445.0,27.5716,27.6142,27.546,27.5972,60445.0
2020-05-14 15:20:00,32.36,32.51,32.35,32.48,23364.0,27.6057,27.7337,27.5972,27.7081,23364.0
2020-05-14 15:25:00,32.47,32.5,32.44,32.47,22681.0,27.6995,27.7251,27.6739,27.6995,22681.0
2020-05-14 15:30:00,32.47,32.55,32.45,32.51,59697.0,27.6995,27.7678,27.6825,27.7337,59697.0
2020-05-14 15:35:00,32.52,32.52,32.41,32.47,37147.0,27.7422,27.7422,27.6483,27.6995,37147.0
2020-05-14 15:40:00,32.47,32.58,32.44,32.58,46792.0,27.6995,27.7934,27.6739,27.7934,46792.0
2020-05-14 15:45:00,32.59,32.71,32.56,32.64,57450.0,27.8019,27.9043,27.7763,27.8446,57450.0
2020-05-14 15:50:00,32.65,32.7,32.59,32.62,46119.0,27.8531,27.8957,27.8019,27.8275,46119.0
2020-05-14 15:55:00,32.62,32.68,32.55,32.67,89102.0,27.8275,27.8787,27.7678,27.8701,89102.0
2020-05-15 09:30:00,32.39,32.47,32.13,32.15,64720.0,27.6313,27.6995,27.4095,27.4265,64720.0
2020-05-15 09:35:00,32.18,32.35,32.01,32.34,29434.0,27.4521,27.5972,27.3071,27.5886,29434.0
2020-05-15 09:40:00,32.34,32.44,32.22,32.36,19889.0,27.5886,27.6739,27.4863,27.6057,19889.0
2020-05-15 09:45:00,32.35,32.62,32.34,32.52,31593.0,27.5972,27.8275,27.5886,27.7422,31593.0
2020-05-15 09:50:00,32.53,32.76,32.51,32.76,24873.0,27.7507,27.9469,27.7337,27.9469,24873.0
2020-05-15 09:55:00,32.75,32.76,32.54,32.54,15339.0,27.9384,27.9469,27.7592,27.7592,15339.0
2020-05-15 10:00:00,32.56,32.65,32.52,32.53,59117.0,27.7763,27.8531,27.7422,27.7507,59117.0
2020-05-15 10:05:00,32.52,32.59,32.47,32.58,49528.0,27.7422,27.8019,27.6995,27.7934,49528.0
2020-05-15 10:10:00,32.58,32.76,32.56,32.59,11609.0,27.7934,27.9469,27.7763,27.8019,11609.0
2020-05-15 10:15:00,32.59,32.78,32.59,32.75,32372.0,27.8019,27.964,27.8019,27.9384,32372.0
2020-05-15 10:20:00,32.76,32.93,32.72,32.73,16903.0,27.9469,28.092,27.9128,27.9213,16903.0
2020-05-15 10:25:00,32.71,32.79,32.68,32.72,13410.0,27.9043,27.9725,27.8787,27.9128,13410.0
2020-05-15 10:30:00,32.69,32.84,32.68,32.76,60655.0,27.8872,28.0152,27.8787,27.9469,60655.0
2020-05-15 10:35:00,32.75,32.86,32.68,32.77,22789.0,27.9384,28.0322,27.8787,27.9555,22789.0
2020-05-15 10:40:00,32.8,32.84,32.75,32.83,22498.0,27.981,28.0152,27.9384,28.0066,22498.0
2020-05-15 10:45:00,32.8,32.89,32.77,32.86,18985.0,27.981,28.0578,27.9555,28.0322,18985.0
2020-05-15 10:50:00,32.86,32.86,32.72,32.73,24299.0,28.0322,28.0322,27.9128,27.9213,24299.0
2020-05-15 10:55:00,32.73,32.86,32.71,32.8,22399.0,27.9213,28.0322,27.9043,27.981,22399.0
2020-05-15 11:00:00,32.79,32.8,32.58,32.61,20476.0,27.9725,27.981,27.7934,27.819,20476.0
2020-05-15 11:05:00,32.62,32.62,32.52,32.54,26821.0,27.8275,27.8275,27.7422,27.7592,26821.0
2020-05-15 11:10:00,32.52,32.64,32.52,32.55,15774.0,27.7422,27.8446,27.7422,27.7678,15774.0
2020-05-15 11:15:00,32.55,32.58,32.52,32.55,21886.0,27.7678,27.7934,27.7422,27.7678,21886.0
2020-05-15 11:20:00,32.55,32.76,32.52,32.72,15632.0,27.7678,27.9469,27.7422,27.9128,15632.0
2020-05-15 11:25:00,32.72,32.74,32.6,32.61,10796.0,27.9128,27.9299,27.8104,27.819,10796.0
2020-05-15 11:30:00,32.58,32.66,32.52,32.59,14566.0,27.7934,27.8616,27.7422,27.8019,14566.0
2020-05-15 11:35:00,32.59,32.59,32.52,32.54,17342.0,27.8019,27.8019,27.7422,27.7592,17342.0
2020-05-15 11:40:00,32.54,32.57,32.47,32.52,38980.0,27.7592,27.7848,27.6995,27.7422,38980.0
2020-05-15 11:45:00,32.53,32.57,32.51,32.52,31947.0,27.7507,27.7848,27.7337,27.7422,31947.0
2020-05-15 11:50:00,32.53,32.58,32.51,32.58,21328.0,27.7507,27.7934,27.7337,27.7934,21328.0
2020-05-15 11:55:00,32.57,32.6,32.55,32.55,18336.0,27.7848,27.8104,27.7678,27.7678,18336.0
2020-05-15 12:00:00,32.55,32.7,32.52,32.66,14567.0,27.7678,27.8957,27.7422,27.8616,14567.0
2020-05-15 12:05:00,32.66,32.81,32.66,32.8,9979.0,27.8616,27.9896,27.8616,27.981,9979.0
2020-05-15 12:10:00,32.8,32.81,32.65,32.66,10505.0,27.981,27.9896,27.8531,27.8616,10505.0
2020-05-15 12:15:00,32.65,32.66,32.62,32.65,12408.0,27.8531,27.8616,27.8275,27.8531,12408.0
2020-05-15 12:20:00,32.65,32.72,32.6,32.71,21960.0,27.8531,27.9128,27.8104,27.9043,21960.0
2020-05-15 12:25:00,32.72,32.73,32.61,32.64,12579.0,27.9128,27.9213,27.819,27.8446,12579.0
2020-05-15 12:30:00,32.65,32.72,32.65,32.72,11377.0,27.8531,27.9128,27.8531,27.9128,11377.0
2020-05-15 12:35:00,32.72,32.75,32.68,32.69,10493.0,27.9128,27.9384,27.8787,27.8872,10493.0
2020-05-15 12:40:00,32.69,32.77,32.61,32.64,34053.0,27.8872,27.9555,27.819,27.8446,34053.0
2020-05-15 12:45:00,32.64,32.64,32.56,32.62,20681.0,27.8446,27.8446,27.7763,27.8275,20681.0
2020-05-15 12:50:00,32.62,32.63,32.54,32.56,12661.0,27.8275,27.836,27.7592,27.7763,12661.0
2020-05-15 12:55:00,32.54,32.6,32.53,32.59,17756.0,27.7592,27.8104,27.7507,27.8019,17756.0
2020-05-15 13:00:00,32.6,32.64,32.54,32.54,14414.0,27.8104,27.8446,27.7592,27.7592,14414.0
2020-05-15 13:05:00,32.53,32.59,32.51,32.57,16704.0,27.7507,27.8019,27.7337,27.7848,16704.0
2020-05-15 13:10:00,32.58,32.63,32.58,32.63,7265.0,27.7934,27.836,27.7934,27.836,7265.0
2020-05-15 13:15:00,32.64,32.64,32.54,32.62,23481.0,27.8446,27.8446,27.7592,27.8275,23481.0
2020-05-15 13:20:00,32.62,32.68,32.6,32.65,19189.0,27.8275,27.8787,27.8104,27.8531,19189.0
2020-05-15 13:25:00,32.66,32.67,32.61,32.62,11448.0,27.8616,27.8701,27.819,27.8275,11448.0
2020-05-15 13:30:00,32.62,32.69,32.57,32.65,11516.0,27.8275,27.8872,27.7848,27.8531,11516.0
2020-05-15 13:35:00,32.66,32.73,32.64,32.68,11019.0,27.8616,27.9213,27.8446,27.8787,11019.0
2020-05-15 13:40:00,32.69,32.72,32.62,32.65,8488.0,27.8872,27.9128,27.8275,27.8531,8488.0
2020-05-15 13:45:00,32.66,32.66,32.56,32.59,10200.0,27.8616,27.8616,27.7763,27.8019,10200.0
2020-05-15 13:50:00,32.59,32.66,32.57,32.63,9973.0,27.8019,27.8616,27.7848,27.836,9973.0
2020-05-15 13:55:00,32.63,32.64,32.56,32.57,8562.0,27.836,27.8446,27.7763,27.7848,8562.0
2020-05-15 14:00:00,32.56,32.67,32.56,32.65,17629.0,27.7763,27.8701,27.7763,27.8531,17629.0
2020-05-15 14:05:00,32.64,32.65,32.56,32.56,8497.0,27.8446,27.8531,27.7763,27.7763,8497.0
2020-05-15 14:10:00,32.56,32.58,32.53,32.55,10058.0,27.7763,27.7934,27.7507,27.7678,10058.0
2020-05-15 14:15:00,32.55,32.59,32.51,32.53,23381.0,27.7678,27.8019,27.7337,27.7507,23381.0
2020-05-15 14:20:00,32.54,32.6,32.51,32.56,14133.0,27.7592,27.8104,27.7337,27.7763,14133.0
2020-05-15 14:25:00,32.56,32.56,32.51,32.56,13475.0,27.7763,27.7763,27.7337,27.7763,13475.0
2020-05-15 14:30:00,32.56,32.57,32.51,32.52,30010.0,27.7763,27.7848,27.7337,27.7422,30010.0
2020-05-15 14:35:00,32.53,32.54,32.5,32.54,87994.0,27.7507,27.7592,27.7251,27.7592,87994.0
2020-05-15 14:40:00,32.55,32.6,32.53,32.56,16806.0,27.7678,27.8104,27.7507,27.7763,16806.0
2020-05-15 14:45:00,32.55,32.64,32.53,32.58,19191.0,27.7678,27.8446,27.7507,27.7934,19191.0
2020-05-15 14:50:00,32.59,32.64,32.58,32.59,13303.0,27.8019,27.8446,27.7934,27.8019,13303.0
2020-05-15 14:55:00,32.62,32.62,32.52,32.53,27468.0,27.8275,27.8275,27.7422,27.7507,27468.0
2020-05-15 15:00:00,32.53,32.61,32.52,32.57,28424.0,27.7507,27.819,27.7422,27.7848,28424.0
2020-05-15 15:05:00,32.57,32.63,32.53,32.59,18050.0,27.7848,27.836,27.7507,27.8019,18050.0
2020-05-15 15:10:00,32.6,32.62,32.55,32.6,21232.0,27.8104,27.8275,27.7678,27.8104,21232.0
2020-05-15 15:15:00,32.6,32.62,32.54,32.58,19013.0,27.8104,27.8275,27.7592,27.7934,19013.0
2020-05-15 15:20:00,32.56,32.66,32.54,32.56,21008.0,27.7763,27.8616,27.7592,27.7763,21008.0
2020-05-15 15:25:00,32.55,32.62,32.52,32.52,22523.0,27.7678,27.8275,27.7422,27.7422,22523.0
2020-05-15 15:30:00,32.52,32.57,32.52,32.52,51596.0,27.7422,27.7848,27.7422,27.7422,51596.0
2020-05-15 15:35:00,32.52,32.53,32.52,32.52,76038.0,27.7422,27.7507,27.7422,27.7422,76038.0
2020-05-15 15:40:00,32.52,32.59,32.52,32.55,52630.0,27.7422,27.8019,27.7422,27.7678,52630.0
2020-05-15 15:45:00,32.55,32.7,32.53,32.69,79905.0,27.7678,27.8957,27.7507,27.8872,79905.0
2020-05-15 15:50:00,32.68,32.68,32.58,32.64,86278.0,27.8787,27.8787,27.7934,27.8446,86278.0
2020-05-15 15:55:00,32.64,32.65,32.58,32.6,153097.0,27.8446,27.8531,27.7934,27.8104,153097.0
2020-05-18 09:30:00,33.52,34.38,33.25,34.38,99600.0,28.5953,29.3289,28.3649,29.3289,99600.0
2020-05-18 09:35:00,34.39,34.55,34.25,34.54,47188.0,29.3374,29.4739,29.218,29.4654,47188.0
2020-05-18 09:40:00,34.51,34.59,34.36,34.55,34030.0,29.4398,29.5081,29.3119,29.4739,34030.0
2020-05-18 09:45:00,34.55,34.77,34.45,34.71,68452.0,29.4739,29.6616,29.3886,29.6104,68452.0
2020-05-18 09:50:00,34.73,34.87,34.71,34.8,45160.0,29.6275,29.7469,29.6104,29.6872,45160.0
2020-05-18 09:55:00,34.8,34.99,34.77,34.97,54462.0,29.6872,29.8493,29.6616,29.8322,54462.0
2020-05-18 10:00:00,35.0,35.04,34.89,34.98,73332.0,29.8578,29.892,29.764,29.8408,73332.0
2020-05-18 10:05:00,34.99,35.0,34.86,34.89,51822.0,29.8493,29.8578,29.7384,29.764,51822.0
2020-05-18 10:10:00,34.9,35.08,34.87,35.01,91563.0,29.7725,29.9261,29.7469,29.8664,91563.0
2020-05-18 10:15:00,35.01,35.06,34.93,35.02,37348.0,29.8664,29.909,29.7981,29.8749,37348.0
2020-05-18 10:20:00,35.02,35.06,34.96,35.02,27704.0,29.8749,29.909,29.8237,29.8749,27704.0
2020-05-18 10:25:00,35.03,35.08,34.98,35.02,27670.0,29.8834,29.9261,29.8408,29.8749,27670.0
2020-05-18 10:30:00,35.03,35.21,35.02,35.2,26675.0,29.8834,30.037,29.8749,30.0284,26675.0
2020-05-18 10:35:00,35.2,35.21,35.14,35.19,25216.0,30.0284,30.037,29.9773,30.0199,25216.0
2020-05-18 10:40:00,35.19,35.25,35.15,35.23,22690.0,30.0199,30.0711,29.9858,30.054,22690.0
2020-05-18 10:45:00,35.23,35.37,35.17,35.35,42780.0,30.054,30.1735,30.0029,30.1564,42780.0
2020-05-18 10:50:00,35.34,35.36,35.25,35.25,32491.0,30.1479,30.1649,30.0711,30.0711,32491.0
2020-05-18 10:55:00,35.26,35.32,35.2,35.26,23649.0,30.0796,30.1308,30.0284,30.0796,23649.0
2020-05-18 11:00:00,35.26,35.35,35.22,35.25,24181.0,30.0796,30.1564,30.0455,30.0711,24181.0
2020-05-18 11:05:00,35.24,35.32,35.19,35.3,20230.0,30.0626,30.1308,30.0199,30.1138,20230.0
2020-05-18 11:10:00,35.3,35.32,35.22,35.29,22884.0,30.1138,30.1308,30.0455,30.1052,22884.0
2020-05-18 11:15:00,35.28,35.31,35.22,35.3,28166.0,30.0967,30.1223,30.0455,30.1138,28166.0
2020-05-18 11:20:00,35.3,35.36,35.28,35.33,23763.0,30.1138,30.1649,30.0967,30.1393,23763.0
2020-05-18 11:25:00,35.32,35.36,35.26,35.31,36567.0,30.1308,30.1649,30.0796,30.1223,36567.0
2020-05-18 11:30:00,35.31,35.32,35.26,35.29,25872.0,30.1223,30.1308,30.0796,30.1052,25872.0
2020-05-18 11:35:00,35.29,35.32,35.25,35.26,32865.0,30.1052,30.1308,30.0711,30.0796,32865.0
2020-05-18 11:40:00,35.27,35.32,35.23,35.28,30432.0,30.0882,30.1308,30.054,30.0967,30432.0
2020-05-18 11:45:00,35.27,35.3,35.2,35.23,32249.0,30.0882,30.1138,30.0284,30.054,32249.0
2020-05-18 11:50:00,35.22,35.34,35.22,35.33,12107.0,30.0455,30.1479,30.0455,30.1393,12107.0
2020-05-18 11:55:00,35.34,35.41,35.33,35.35,13873.0,30.1479,30.2076,30.1393,30.1564,13873.0
2020-05-18 12:00:00,35.34,35.43,35.31,35.39,25237.0,30.1479,30.2247,30.1223,30.1905,25237.0
2020-05-18 12:05:00,35.39,35.45,35.38,35.41,11516.0,30.1905,30.2417,30.182,30.2076,11516.0
2020-05-18 12:10:00,35.41,35.42,35.22,35.3,21413.0,30.2076,30.2161,30.0455,30.1138,21413.0
2020-05-18 12:15:00,35.3,35.32,35.24,35.24,21989.0,30.1138,30.1308,30.0626,30.0626,21989.0
2020-05-18 12:20:00,35.23,35.31,35.2,35.31,20813.0,30.054,30.1223,30.0284,30.1223,20813.0
2020-05-18 12:25:00,35.32,35.38,35.3,35.35,17425.0,30.1308,30.182,30.1138,30.1564,17425.0
2020-05-18 12:30:00,35.34,35.37,35.25,35.28,18825.0,30.1479,30.1735,30.0711,30.0967,18825.0
2020-05-18 12:35:00,35.29,35.29,35.23,35.27,15457.0,30.1052,30.1052,30.054,30.0882,15457.0
2020-05-18 12:40:00,35.28,35.29,35.21,35.26,15359.0,30.0967,30.1052,30.037,30.0796,15359.0
2020-05-18 12:45:00,35.26,35.26,35.2,35.22,15461.0,30.0796,30.0796,30.0284,30.0455,15461.0
2020-05-18 12:50:00,35.23,35.23,35.2,35.2,23706.0,30.054,30.054,30.0284,30.0284,23706.0
2020-05-18 12:55:00,35.2,35.24,35.19,35.21,29048.0,30.0284,30.0626,30.0199,30.037,29048.0
2020-05-18 13:00:00,35.22,35.3,35.2,35.28,29569.0,30.0455,30.1138,30.0284,30.0967,29569.0
2020-05-18 13:05:00,35.28,35.3,35.24,35.26,30411.0,30.0967,30.1138,30.0626,30.0796,30411.0
2020-05-18 13:10:00,35.26,35.3,35.2,35.25,24802.0,30.0796,30.1138,30.0284,30.0711,24802.0
2020-05-18 13:15:00,35.25,35.25,35.2,35.24,21124.0,30.0711,30.0711,30.0284,30.0626,21124.0
2020-05-18 13:20:00,35.25,35.26,35.18,35.19,28404.0,30.0711,30.0796,30.0114,30.0199,28404.0
2020-05-18 13:25:00,35.19,35.24,35.17,35.22,32498.0,30.0199,30.0626,30.0029,30.0455,32498.0
2020-05-18 13:30:00,35.22,35.27,35.19,35.26,23780.0,30.0455,30.0882,30.0199,30.0796,23780.0
2020-05-18 13:35:00,35.26,35.34,35.26,35.33,14911.0,30.0796,30.1479,30.0796,30.1393,14911.0
2020-05-18 13:40:00,35.32,35.34,35.3,35.33,9603.0,30.1308,30.1479,30.1138,30.1393,9603.0
2020-05-18 13:45:00,35.33,35.4,35.31,35.34,17616.0,30.1393,30.1991,30.1223,30.1479,17616.0
2020-05-18 13:50:00,35.35,35.4,35.34,35.4,8206.0,30.1564,30.1991,30.1479,30.1991,8206.0
2020-05-18 13:55:00,35.4,35.43,35.39,35.43,11876.0,30.1991,30.2247,30.1905,30.2247,11876.0
2020-05-18 14:00:00,35.43,35.49,35.42,35.48,19535.0,30.2247,30.2758,30.2161,30.2673,19535.0
2020-05-18 14:05:00,35.5,35.52,35.46,35.49,21148.0,30.2844,30.3014,30.2502,30.2758,21148.0
2020-05-18 14:10:00,35.49,35.54,35.47,35.54,30197.0,30.2758,30.3185,30.2588,30.3185,30197.0
2020-05-18 14:15:00,35.54,35.54,35.39,35.41,24754.0,30.3185,30.3185,30.1905,30.2076,24754.0
2020-05-18 14:20:00,35.41,35.49,35.4,35.48,15517.0,30.2076,30.2758,30.1991,30.2673,15517.0
2020-05-18 14:25:00,35.48,35.51,35.45,35.45,20976.0,30.2673,30.2929,30.2417,30.2417,20976.0
2020-05-18 14:30:00,35.45,35.55,35.44,35.48,22984.0,30.2417,30.327,30.2332,30.2673,22984.0
2020-05-18 14:35:00,35.48,35.51,35.46,35.5,25019.0,30.2673,30.2929,30.2502,30.2844,25019.0
2020-05-18 14:40:00,35.5,35.55,35.48,35.53,23760.0,30.2844,30.327,30.2673,30.31,23760.0
2020-05-18 14:45:00,35.54,35.54,35.42,35.44,29259.0,30.3185,30.3185,30.2161,30.2332,29259.0
2020-05-18 14:50:00,35.43,35.46,35.36,35.4,25719.0,30.2247,30.2502,30.1649,30.1991,25719.0
2020-05-18 14:55:00,35.4,35.4,35.29,35.35,29173.0,30.1991,30.1991,30.1052,30.1564,29173.0
2020-05-18 15:00:00,35.34,35.42,35.34,35.41,17263.0,30.1479,30.2161,30.1479,30.2076,17263.0
2020-05-18 15:05:00,35.41,35.43,35.35,35.41,27415.0,30.2076,30.2247,30.1564,30.2076,27415.0
2020-05-18 15:10:00,35.4,35.42,35.32,35.36,37673.0,30.1991,30.2161,30.1308,30.1649,37673.0
2020-05-18 15:15:00,35.37,35.41,35.32,35.4,31042.0,30.1735,30.2076,30.1308,30.1991,31042.0
2020-05-18 15:20:00,35.39,35.41,35.33,35.36,29558.0,30.1905,30.2076,30.1393,30.1649,29558.0
2020-05-18 15:25:00,35.36,35.44,35.35,35.44,39522.0,30.1649,30.2332,30.1564,30.2332,39522.0
2020-05-18 15:30:00,35.43,35.59,35.42,35.52,63201.0,30.2247,30.3611,30.2161,30.3014,63201.0
2020-05-18 15:35:00,35.52,35.61,35.52,35.61,37899.0,30.3014,30.3782,30.3014,30.3782,37899.0
2020-05-18 15:40:00,35.61,35.66,35.56,35.66,49983.0,30.3782,30.4209,30.3356,30.4209,49983.0
2020-05-18 15:45:00,35.66,35.7,35.61,35.7,126568.0,30.4209,30.455,30.3782,30.455,126568.0
2020-05-18 15:50:00,35.7,35.83,35.64,35.64,186139.0,30.455,30.5659,30.4038,30.4038,186139.0
2020-05-18 15:55:00,35.65,35.65,35.51,35.54,286911.0,30.4123,30.4123,30.2929,30.3185,286911.0
2020-05-19 09:30:00,35.27,35.39,35.18,35.25,35844.0,30.0882,30.1905,30.0114,30.0711,35844.0
2020-05-19 09:35:00,35.22,35.26,35.07,35.11,35870.0,30.0455,30.0796,29.9175,29.9517,35870.0
2020-05-19 09:40:00,35.07,35.28,35.03,35.25,28237.0,29.9175,30.0967,29.8834,30.0711,28237.0
2020-05-19 09:45:00,35.23,35.23,35.08,35.11,21361.0,30.054,30.054,29.9261,29.9517,21361.0
2020-05-19 09:50:00,35.11,35.13,35.03,35.13,18448.0,29.9517,29.9687,29.8834,29.9687,18448.0
2020-05-19 09:55:00,35.11,35.3,35.11,35.3,21152.0,29.9517,30.1138,29.9517,30.1138,21152.0
2020-05-19 10:00:00,35.3,35.4,35.26,35.37,22115.0,30.1138,30.1991,30.0796,30.1735,22115.0
2020-05-19 10:05:00,35.38,35.61,35.38,35.57,18960.0,30.182,30.3782,30.182,30.3441,18960.0
2020-05-19 10:10:00,35.56,35.75,35.51,35.68,33689.0,30.3356,30.4976,30.2929,30.4379,33689.0
2020-05-19 10:15:00,35.68,35.69,35.48,35.52,34448.0,30.4379,30.4465,30.2673,30.3014,34448.0
2020-05-19 10:20:00,35.52,35.6,35.51,35.59,17579.0,30.3014,30.3697,30.2929,30.3611,17579.0
2020-05-19 10:25:00,35.59,35.66,35.58,35.62,14429.0,30.3611,30.4209,30.3526,30.3867,14429.0
2020-05-19 10:30:00,35.63,35.75,35.62,35.75,25524.0,30.3953,30.4976,30.3867,30.4976,25524.0
2020-05-19 10:35:00,35.75,35.79,35.69,35.78,27641.0,30.4976,30.5318,30.4465,30.5232,27641.0
2020-05-19 10:40:00,35.79,35.79,35.62,35.65,38859.0,30.5318,30.5318,30.3867,30.4123,38859.0
2020-05-19 10:45:00,35.64,35.78,35.63,35.78,18640.0,30.4038,30.5232,30.3953,30.5232,18640.0
2020-05-19 10:50:00,35.79,35.88,35.78,35.84,19957.0,30.5318,30.6085,30.5232,30.5744,19957.0
2020-05-19 10:55:00,35.84,35.9,35.8,35.86,14502.0,30.5744,30.6256,30.5403,30.5915,14502.0
2020-05-19 11:00:00,35.86,35.91,35.83,35.88,27078.0,30.5915,30.6341,30.5659,30.6085,27078.0
2020-05-19 11:05:00,35.89,35.89,35.7,35.74,19666.0,30.6171,30.6171,30.455,30.4891,19666.0
2020-05-19 11:10:00,35.74,35.75,35.62,35.65,15031.0,30.4891,30.4976,30.3867,30.4123,15031.0
2020-05-19 11:15:00,35.66,35.78,35.66,35.78,19116.0,30.4209,30.5232,30.4209,30.5232,19116.0
2020-05-19 11:20:00,35.78,35.88,35.77,35.88,18013.0,30.5232,30.6085,30.5147,30.6085,18013.0
2020-05-19 11:25:00,35.88,35.94,35.85,35.93,26296.0,30.6085,30.6597,30.5829,30.6512,26296.0
2020-05-19 11:30:00,35.94,36.03,35.92,35.93,18110.0,30.6597,30.7365,30.6427,30.6512,18110.0
2020-05-19 11:35:00,35.93,35.94,35.85,35.91,34768.0,30.6512,30.6597,30.5829,30.6341,34768.0
2020-05-19 11:40:00,35.91,35.99,35.88,35.88,23029.0,30.6341,30.7024,30.6085,30.6085,23029.0
2020-05-19 11:45:00,35.89,35.91,35.73,35.76,28751.0,30.6171,30.6341,30.4806,30.5062,28751.0
2020-05-19 11:50:00,35.76,35.83,35.74,35.78,21876.0,30.5062,30.5659,30.4891,30.5232,21876.0
2020-05-19 11:55:00,35.78,35.78,35.65,35.68,17334.0,30.5232,30.5232,30.4123,30.4379,17334.0
2020-05-19 12:00:00,35.69,35.72,35.66,35.7,13575.0,30.4465,30.472,30.4209,30.455,13575.0
2020-05-19 12:05:00,35.7,35.75,35.67,35.69,14276.0,30.455,30.4976,30.4294,30.4465,14276.0
2020-05-19 12:10:00,35.69,35.74,35.68,35.71,12596.0,30.4465,30.4891,30.4379,30.4635,12596.0
2020-05-19 12:15:00,35.7,35.71,35.6,35.61,11138.0,30.455,30.4635,30.3697,30.3782,11138.0
2020-05-19 12:20:00,35.61,35.68,35.61,35.64,12040.0,30.3782,30.4379,30.3782,30.4038,12040.0
2020-05-19 12:25:00,35.64,35.64,35.59,35.6,40040.0,30.4038,30.4038,30.3611,30.3697,40040.0
2020-05-19 12:30:00,35.61,35.61,35.48,35.49,30194.0,30.3782,30.3782,30.2673,30.2758,30194.0
2020-05-19 12:35:00,35.5,35.55,35.49,35.51,11372.0,30.2844,30.327,30.2758,30.2929,11372.0
2020-05-19 12:40:00,35.51,35.56,35.5,35.56,19450.0,30.2929,30.3356,30.2844,30.3356,19450.0
2020-05-19 12:45:00,35.55,35.61,35.55,35.59,13214.0,30.327,30.3782,30.327,30.3611,13214.0
2020-05-19 12:50:00,35.59,35.59,35.55,35.55,12065.0,30.3611,30.3611,30.327,30.327,12065.0
2020-05-19 12:55:00,35.54,35.55,35.5,35.51,9377.0,30.3185,30.327,30.2844,30.2929,9377.0
2020-05-19 13:00:00,35.52,35.63,35.51,35.61,13600.0,30.3014,30.3953,30.2929,30.3782,13600.0
2020-05-19 13:05:00,35.62,35.64,35.6,35.62,7128.0,30.3867,30.4038,30.3697,30.3867,7128.0
2020-05-19 13:10:00,35.62,35.68,35.61,35.68,14137.0,30.3867,30.4379,30.3782,30.4379,14137.0
2020-05-19 13:15:00,35.68,35.69,35.66,35.68,11148.0,30.4379,30.4465,30.4209,30.4379,11148.0
2020-05-19 13:20:00,35.68,35.73,35.65,35.68,15057.0,30.4379,30.4806,30.4123,30.4379,15057.0
2020-05-19 13:25:00,35.68,35.69,35.66,35.68,11726.0,30.4379,30.4465,30.4209,30.4379,11726.0
2020-05-19 13:30:00,35.68,35.73,35.67,35.69,12549.0,30.4379,30.4806,30.4294,30.4465,12549.0
2020-05-19 13:35:00,35.69,35.7,35.67,35.67,6070.0,30.4465,30.455,30.4294,30.4294,6070.0
2020-05-19 13:40:00,35.68,35.77,35.68,35.76,13550.0,30.4379,30.5147,30.4379,30.5062,13550.0
2020-05-19 13:45:00,35.76,35.77,35.72,35.77,9615.0,30.5062,30.5147,30.472,30.5147,9615.0
2020-05-19 13:50:00,35.77,35.77,35.73,35.76,10192.0,30.5147,30.5147,30.4806,30.5062,10192.0
2020-05-19 13:55:00,35.77,35.77,35.68,35.69,9153.0,30.5147,30.5147,30.4379,30.4465,9153.0
2020-05-19 14:00:00,35.68,35.69,35.6,35.64,15414.0,30.4379,30.4465,30.3697,30.4038,15414.0
2020-05-19 14:05:00,35.64,35.68,35.61,35.66,11962.0,30.4038,30.4379,30.3782,30.4209,11962.0
2020-05-19 14:10:00,35.66,35.72,35.65,35.72,10283.0,30.4209,30.472,30.4123,30.472,10283.0
2020-05-19 14:15:00,35.72,35.74,35.71,35.72,8401.0,30.472,30.4891,30.4635,30.472,8401.0
2020-05-19 14:20:00,35.73,35.73,35.69,35.7,12646.0,30.4806,30.4806,30.4465,30.455,12646.0
2020-05-19 14:25:00,35.71,35.74,35.7,35.73,14728.0,30.4635,30.4891,30.455,30.4806,14728.0
2020-05-19 14:30:00,35.73,35.77,35.72,35.75,13638.0,30.4806,30.5147,30.472,30.4976,13638.0
2020-05-19 14:35:00,35.75,35.75,35.71,35.73,14223.0,30.4976,30.4976,30.4635,30.4806,14223.0
2020-05-19 14:40:00,35.73,35.74,35.71,35.73,13668.0,30.4806,30.4891,30.4635,30.4806,13668.0
2020-05-19 14:45:00,35.73,35.78,35.72,35.77,12720.0,30.4806,30.5232,30.472,30.5147,12720.0
2020-05-19 14:50:00,35.77,35.81,35.76,35.78,17100.0,30.5147,30.5488,30.5062,30.5232,17100.0
2020-05-19 14:55:00,35.79,35.79,35.5,35.55,64137.0,30.5318,30.5318,30.2844,30.327,64137.0
2020-05-19 15:00:00,35.54,35.7,35.5,35.69,35313.0,30.3185,30.455,30.2844,30.4465,35313.0
2020-05-19 15:05:00,35.69,35.75,35.68,35.75,12283.0,30.4465,30.4976,30.4379,30.4976,12283.0
2020-05-19 15:10:00,35.76,35.91,35.72,35.88,19855.0,30.5062,30.6341,30.472,30.6085,19855.0
2020-05-19 15:15:00,35.87,35.92,35.84,35.84,17205.0,30.6,30.6427,30.5744,30.5744,17205.0
2020-05-19 15:20:00,35.85,35.89,35.75,35.79,20660.0,30.5829,30.6171,30.4976,30.5318,20660.0
2020-05-19 15:25:00,35.79,35.87,35.73,35.84,22030.0,30.5318,30.6,30.4806,30.5744,22030.0
2020-05-19 15:30:00,35.83,35.84,35.71,35.74,28967.0,30.5659,30.5744,30.4635,30.4891,28967.0
2020-05-19 15:35:00,35.75,35.76,35.63,35.65,25449.0,30.4976,30.5062,30.3953,30.4123,25449.0
2020-05-19 15:40:00,35.65,35.7,35.59,35.66,42237.0,30.4123,30.455,30.3611,30.4209,42237.0
2020-05-19 15:45:00,35.66,35.7,35.53,35.53,38232.0,30.4209,30.455,30.31,30.31,38232.0
2020-05-19 15:50:00,35.51,35.6,35.35,35.38,102057.0,30.2929,30.3697,30.1564,30.182,102057.0
2020-05-19 15:55:00,35.37,35.46,35.31,35.34,138879.0,30.1735,30.2502,30.1223,30.1479,138879.0
2020-05-20 09:30:00,35.93,36.6,35.93,36.43,96397.0,30.6512,31.2228,30.6512,31.0777,96397.0
2020-05-20 09:35:00,36.44,36.63,36.42,36.51,36120.0,31.0863,31.2483,31.0692,31.146,36120.0
2020-05-20 09:40:00,36.5,36.76,36.38,36.38,46532.0,31.1374,31.3592,31.0351,31.0351,46532.0
2020-05-20 09:45:00,36.38,36.68,36.33,36.64,29889.0,31.0351,31.291,30.9924,31.2569,29889.0
2020-05-20 09:50:00,36.65,36.68,36.42,36.45,21851.0,31.2654,31.291,31.0692,31.0948,21851.0
2020-05-20 09:55:00,36.41,36.51,36.38,36.48,19746.0,31.0607,31.146,31.0351,31.1204,19746.0
2020-05-20 10:00:00,36.52,36.64,36.47,36.59,16227.0,31.1545,31.2569,31.1119,31.2142,16227.0
2020-05-20 10:05:00,36.59,36.75,36.58,36.66,29070.0,31.2142,31.3507,31.2057,31.2739,29070.0
2020-05-20 10:10:00,36.67,36.78,36.64,36.7,29292.0,31.2825,31.3763,31.2569,31.3081,29292.0
2020-05-20 10:15:00,36.7,36.74,36.54,36.57,16665.0,31.3081,31.3422,31.1716,31.1972,16665.0
2020-05-20 10:20:00,36.59,36.64,36.56,36.58,7966.0,31.2142,31.2569,31.1886,31.2057,7966.0
2020-05-20 10:25:00,36.6,36.61,36.47,36.48,19661.0,31.2228,31.2313,31.1119,31.1204,19661.0
2020-05-20 10:30:00,36.47,36.52,36.44,36.51,8573.0,31.1119,31.1545,31.0863,31.146,8573.0
2020-05-20 10:35:00,36.54,36.55,36.39,36.45,17202.0,31.1716,31.1801,31.0436,31.0948,17202.0
2020-05-20 10:40:00,36.45,36.47,36.42,36.45,9851.0,31.0948,31.1119,31.0692,31.0948,9851.0
2020-05-20 10:45:00,36.45,36.49,36.37,36.47,14063.0,31.0948,31.1289,31.0265,31.1119,14063.0
2020-05-20 10:50:00,36.47,36.47,36.22,36.24,12632.0,31.1119,31.1119,30.8986,30.9156,12632.0
2020-05-20 10:55:00,36.25,36.28,36.14,36.14,11266.0,30.9242,30.9498,30.8303,30.8303,11266.0
2020-05-20 11:00:00,36.14,36.15,36.0,36.01,14137.0,30.8303,30.8389,30.7109,30.7194,14137.0
2020-05-20 11:05:00,36.0,36.05,35.93,35.95,19388.0,30.7109,30.7536,30.6512,30.6683,19388.0
2020-05-20 11:10:00,35.96,36.05,35.91,35.98,18908.0,30.6768,30.7536,30.6341,30.6938,18908.0
2020-05-20 11:15:00,35.99,36.25,35.98,36.23,23279.0,30.7024,30.9242,30.6938,30.9071,23279.0
2020-05-20 11:20:00,36.23,36.23,36.0,36.01,43269.0,30.9071,30.9071,30.7109,30.7194,43269.0
2020-05-20 11:25:00,36.01,36.07,35.97,35.97,13177.0,30.7194,30.7706,30.6853,30.6853,13177.0
2020-05-20 11:30:00,35.98,36.0,35.9,35.9,15003.0,30.6938,30.7109,30.6256,30.6256,15003.0
2020-05-20 11:35:00,35.9,35.92,35.84,35.89,14825.0,30.6256,30.6427,30.5744,30.6171,14825.0
2020-05-20 11:40:00,35.91,35.93,35.78,35.8,17669.0,30.6341,30.6512,30.5232,30.5403,17669.0
2020-05-20 11:45:00,35.8,35.91,35.78,35.89,10419.0,30.5403,30.6341,30.5232,30.6171,10419.0
2020-05-20 11:50:00,35.9,35.96,35.89,35.91,7697.0,30.6256,30.6768,30.6171,30.6341,7697.0
2020-05-20 11:55:00,35.91,35.98,35.91,35.95,8962.0,30.6341,30.6938,30.6341,30.6683,8962.0
2020-05-20 12:00:00,35.95,35.96,35.85,35.87,6823.0,30.6683,30.6768,30.5829,30.6,6823.0
2020-05-20 12:05:00,35.87,35.95,35.86,35.9,9000.0,30.6,30.6683,30.5915,30.6256,9000.0
2020-05-20 12:10:00,35.91,35.93,35.87,35.87,10662.0,30.6341,30.6512,30.6,30.6,10662.0
2020-05-20 12:15:00,35.86,35.88,35.78,35.83,11273.0,30.5915,30.6085,30.5232,30.5659,11273.0
2020-05-20 12:20:00,35.84,35.94,35.81,35.92,7653.0,30.5744,30.6597,30.5488,30.6427,7653.0
2020-05-20 12:25:00,35.93,35.95,35.89,35.93,7454.0,30.6512,30.6683,30.6171,30.6512,7454.0
2020-05-20 12:30:00,35.94,35.95,35.89,35.91,29641.0,30.6597,30.6683,30.6171,30.6341,29641.0
2020-05-20 12:35:00,35.91,35.91,35.86,35.9,7011.0,30.6341,30.6341,30.5915,30.6256,7011.0
2020-05-20 12:40:00,35.89,35.89,35.79,35.8,9603.0,30.6171,30.6171,30.5318,30.5403,9603.0
2020-05-20 12:45:00,35.8,35.9,35.78,35.87,14535.0,30.5403,30.6256,30.5232,30.6,14535.0
2020-05-20 12:50:00,35.87,35.89,35.79,35.79,18350.0,30.6,30.6171,30.5318,30.5318,18350.0
2020-05-20 12:55:00,35.8,35.82,35.72,35.73,27200.0,30.5403,30.5574,30.472,30.4806,27200.0
2020-05-20 13:00:00,35.73,35.75,35.63,35.64,33258.0,30.4806,30.4976,30.3953,30.4038,33258.0
2020-05-20 13:05:00,35.64,35.69,35.6,35.6,9929.0,30.4038,30.4465,30.3697,30.3697,9929.0
2020-05-20 13:10:00,35.61,35.68,35.57,35.67,17946.0,30.3782,30.4379,30.3441,30.4294,17946.0
2020-05-20 13:15:00,35.68,35.75,35.67,35.67,9657.0,30.4379,30.4976,30.4294,30.4294,9657.0
2020-05-20 13:20:00,35.67,35.72,35.63,35.71,18878.0,30.4294,30.472,30.3953,30.4635,18878.0
2020-05-20 13:25:00,35.7,35.72,35.69,35.7,21367.0,30.455,30.472,30.4465,30.455,21367.0
2020-05-20 13:30:00,35.7,35.73,35.61,35.62,20623.0,30.455,30.4806,30.3782,30.3867,20623.0
2020-05-20 13:35:00,35.62,35.72,35.6,35.72,12407.0,30.3867,30.472,30.3697,30.472,12407.0
2020-05-20 13:40:00,35.72,35.8,35.71,35.8,11524.0,30.472,30.5403,30.4635,30.5403,11524.0
2020-05-20 13:45:00,35.8,35.8,35.71,35.72,10530.0,30.5403,30.5403,30.4635,30.472,10530.0
2020-05-20 13:50:00,35.75,35.77,35.65,35.66,8937.0,30.4976,30.5147,30.4123,30.4209,8937.0
2020-05-20 13:55:00,35.67,35.69,35.64,35.67,7484.0,30.4294,30.4465,30.4038,30.4294,7484.0
2020-05-20 14:00:00,35.68,35.69,35.51,35.55,17959.0,30.4379,30.4465,30.2929,30.327,17959.0
2020-05-20 14:05:00,35.55,35.71,35.54,35.61,15885.0,30.327,30.4635,30.3185,30.3782,15885.0
2020-05-20 14:10:00,35.61,35.66,35.59,35.62,13546.0,30.3782,30.4209,30.3611,30.3867,13546.0
2020-05-20 14:15:00,35.62,35.65,35.56,35.56,25166.0,30.3867,30.4123,30.3356,30.3356,25166.0
2020-05-20 14:20:00,35.56,35.73,35.56,35.72,23679.0,30.3356,30.4806,30.3356,30.472,23679.0
2020-05-20 14:25:00,35.73,35.8,35.68,35.79,14961.0,30.4806,30.5403,30.4379,30.5318,14961.0
2020-05-20 14:30:00,35.78,35.87,35.78,35.87,21150.0,30.5232,30.6,30.5232,30.6,21150.0
2020-05-20 14:35:00,35.87,35.9,35.84,35.86,22702.0,30.6,30.6256,30.5744,30.5915,22702.0
2020-05-20 14:40:00,35.86,35.89,35.8,35.87,18342.0,30.5915,30.6171,30.5403,30.6,18342.0
2020-05-20 14:45:00,35.87,35.95,35.82,35.94,19918.0,30.6,30.6683,30.5574,30.6597,19918.0
2020-05-20 14:50:00,35.93,36.04,35.93,35.98,27482.0,30.6512,30.745,30.6512,30.6938,27482.0
2020-05-20 14:55:00,35.98,36.06,35.98,36.02,27758.0,30.6938,30.7621,30.6938,30.728,27758.0
2020-05-20 15:00:00,36.01,36.03,35.79,35.87,14929.0,30.7194,30.7365,30.5318,30.6,14929.0
2020-05-20 15:05:00,35.85,35.89,35.81,35.85,14431.0,30.5829,30.6171,30.5488,30.5829,14431.0
2020-05-20 15:10:00,35.85,35.87,35.74,35.74,7820.0,30.5829,30.6,30.4891,30.4891,7820.0
2020-05-20 15:15:00,35.75,35.79,35.7,35.76,27760.0,30.4976,30.5318,30.455,30.5062,27760.0
2020-05-20 15:20:00,35.75,35.81,35.69,35.72,46167.0,30.4976,30.5488,30.4465,30.472,46167.0
2020-05-20 15:25:00,35.71,35.72,35.62,35.63,18714.0,30.4635,30.472,30.3867,30.3953,18714.0
2020-05-20 15:30:00,35.62,35.65,35.51,35.51,33859.0,30.3867,30.4123,30.2929,30.2929,33859.0
2020-05-20 15:35:00,35.52,35.61,35.51,35.6,23004.0,30.3014,30.3782,30.2929,30.3697,23004.0
2020-05-20 15:40:00,35.59,35.62,35.56,35.58,29727.0,30.3611,30.3867,30.3356,30.3526,29727.0
2020-05-20 15:45:00,35.58,35.61,35.43,35.45,83894.0,30.3526,30.3782,30.2247,30.2417,83894.0
2020-05-20 15:50:00,35.44,35.52,35.4,35.5,143563.0,30.2332,30.3014,30.1991,30.2844,143563.0
2020-05-20 15:55:00,35.5,35.55,35.42,35.5,184798.0,30.2844,30.327,30.2161,30.2844,184798.0
2020-05-21 09:30:00,35.5,35.84,35.37,35.5,23992.0,30.2844,30.5744,30.1735,30.2844,23992.0
2020-05-21 09:35:00,35.52,35.81,35.47,35.75,15621.0,30.3014,30.5488,30.2588,30.4976,15621.0
2020-05-21 09:40:00,35.75,35.77,35.6,35.7,12086.0,30.4976,30.5147,30.3697,30.455,12086.0
2020-05-21 09:45:00,35.7,35.78,35.63,35.7,14247.0,30.455,30.5232,30.3953,30.455,14247.0
2020-05-21 09:50:00,35.7,35.7,35.59,35.64,15578.0,30.455,30.455,30.3611,30.4038,15578.0
2020-05-21 09:55:00,35.63,35.69,35.59,35.61,18565.0,30.3953,30.4465,30.3611,30.3782,18565.0
2020-05-21 10:00:00,35.62,35.7,35.55,35.55,24678.0,30.3867,30.455,30.327,30.327,24678.0
2020-05-21 10:05:00,35.54,35.61,35.53,35.56,16896.0,30.3185,30.3782,30.31,30.3356,16896.0
2020-05-21 10:10:00,35.57,35.73,35.56,35.7,28986.0,30.3441,30.4806,30.3356,30.455,28986.0
2020-05-21 10:15:00,35.7,35.79,35.65,35.67,21313.0,30.455,30.5318,30.4123,30.4294,21313.0
2020-05-21 10:20:00,35.67,35.82,35.61,35.76,40370.0,30.4294,30.5574,30.3782,30.5062,40370.0
2020-05-21 10:25:00,35.77,35.94,35.72,35.76,20396.0,30.5147,30.6597,30.472,30.5062,20396.0
2020-05-21 10:30:00,35.72,35.77,35.62,35.76,27273.0,30.472,30.5147,30.3867,30.5062,27273.0
2020-05-21 10:35:00,35.75,35.76,35.63,35.68,33973.0,30.4976,30.5062,30.3953,30.4379,33973.0
2020-05-21 10:40:00,35.69,35.95,35.69,35.95,29379.0,30.4465,30.6683,30.4465,30.6683,29379.0
2020-05-21 10:45:00,35.96,35.96,35.8,35.8,16744.0,30.6768,30.6768,30.5403,30.5403,16744.0
2020-05-21 10:50:00,35.77,35.82,35.72,35.75,10727.0,30.5147,30.5574,30.472,30.4976,10727.0
2020-05-21 10:55:00,35.75,35.8,35.73,35.77,11363.0,30.4976,30.5403,30.4806,30.5147,11363.0
2020-05-21 11:00:00,35.77,35.77,35.58,35.58,8099.0,30.5147,30.5147,30.3526,30.3526,8099.0
2020-05-21 11:05:00,35.59,35.59,35.47,35.54,10782.0,30.3611,30.3611,30.2588,30.3185,10782.0
2020-05-21 11:10:00,35.54,35.63,35.51,35.63,13155.0,30.3185,30.3953,30.2929,30.3953,13155.0
2020-05-21 11:15:00,35.65,35.65,35.42,35.47,14066.0,30.4123,30.4123,30.2161,30.2588,14066.0
2020-05-21 11:20:00,35.48,35.51,35.4,35.48,12832.0,30.2673,30.2929,30.1991,30.2673,12832.0
2020-05-21 11:25:00,35.47,35.49,35.45,35.48,7268.0,30.2588,30.2758,30.2417,30.2673,7268.0
2020-05-21 11:30:00,35.48,35.55,35.47,35.49,9601.0,30.2673,30.327,30.2588,30.2758,9601.0
2020-05-21 11:35:00,35.5,35.63,35.5,35.62,8819.0,30.2844,30.3953,30.2844,30.3867,8819.0
2020-05-21 11:40:00,35.63,35.64,35.54,35.55,13245.0,30.3953,30.4038,30.3185,30.327,13245.0
2020-05-21 11:45:00,35.56,35.58,35.5,35.53,17337.0,30.3356,30.3526,30.2844,30.31,17337.0
2020-05-21 11:50:00,35.53,35.57,35.47,35.47,9907.0,30.31,30.3441,30.2588,30.2588,9907.0
2020-05-21 11:55:00,35.49,35.52,35.45,35.47,14417.0,30.2758,30.3014,30.2417,30.2588,14417.0
2020-05-21 12:00:00,35.48,35.56,35.48,35.53,13735.0,30.2673,30.3356,30.2673,30.31,13735.0
2020-05-21 12:05:00,35.53,35.55,35.48,35.53,7932.0,30.31,30.327,30.2673,30.31,7932.0
2020-05-21 12:10:00,35.53,35.53,35.48,35.5,9057.0,30.31,30.31,30.2673,30.2844,9057.0
2020-05-21 12:15:00,35.5,35.56,35.5,35.52,12010.0,30.2844,30.3356,30.2844,30.3014,12010.0
2020-05-21 12:20:00,35.54,35.55,35.41,35.43,12540.0,30.3185,30.327,30.2076,30.2247,12540.0
2020-05-21 12:25:00,35.44,35.52,35.43,35.47,12550.0,30.2332,30.3014,30.2247,30.2588,12550.0
2020-05-21 12:30:00,35.46,35.46,35.39,35.4,10141.0,30.2502,30.2502,30.1905,30.1991,10141.0
2020-05-21 12:35:00,35.4,35.43,35.35,35.36,8197.0,30.1991,30.2247,30.1564,30.1649,8197.0
2020-05-21 12:40:00,35.36,35.44,35.36,35.41,6994.0,30.1649,30.2332,30.1649,30.2076,6994.0
2020-05-21 12:45:00,35.41,35.45,35.4,35.42,8200.0,30.2076,30.2417,30.1991,30.2161,8200.0
2020-05-21 12:50:00,35.41,35.43,35.38,35.41,5790.0,30.2076,30.2247,30.182,30.2076,5790.0
2020-05-21 12:55:00,35.42,35.42,35.36,35.41,9721.0,30.2161,30.2161,30.1649,30.2076,9721.0
2020-05-21 13:00:00,35.41,35.53,35.35,35.48,19641.0,30.2076,30.31,30.1564,30.2673,19641.0
2020-05-21 13:05:00,35.48,35.62,35.45,35.54,17060.0,30.2673,30.3867,30.2417,30.3185,17060.0
2020-05-21 13:10:00,35.56,35.6,35.55,35.57,8305.0,30.3356,30.3697,30.327,30.3441,8305.0
2020-05-21 13:15:00,35.56,35.59,35.51,35.51,14847.0,30.3356,30.3611,30.2929,30.2929,14847.0
2020-05-21 13:20:00,35.52,35.53,35.47,35.48,7112.0,30.3014,30.31,30.2588,30.2673,7112.0
2020-05-21 13:25:00,35.48,35.54,35.46,35.54,17280.0,30.2673,30.3185,30.2502,30.3185,17280.0
2020-05-21 13:30:00,35.54,35.58,35.5,35.58,8824.0,30.3185,30.3526,30.2844,30.3526,8824.0
2020-05-21 13:35:00,35.57,35.68,35.57,35.58,10349.0,30.3441,30.4379,30.3441,30.3526,10349.0
2020-05-21 13:40:00,35.57,35.65,35.56,35.63,8741.0,30.3441,30.4123,30.3356,30.3953,8741.0
2020-05-21 13:45:00,35.62,35.64,35.59,35.62,5969.0,30.3867,30.4038,30.3611,30.3867,5969.0
2020-05-21 13:50:00,35.62,35.62,35.5,35.56,6806.0,30.3867,30.3867,30.2844,30.3356,6806.0
2020-05-21 13:55:00,35.55,35.57,35.51,35.55,8740.0,30.327,30.3441,30.2929,30.327,8740.0
2020-05-21 14:00:00,35.53,35.65,35.51,35.65,9781.0,30.31,30.4123,30.2929,30.4123,9781.0
2020-05-21 14:05:00,35.65,35.67,35.59,35.61,7377.0,30.4123,30.4294,30.3611,30.3782,7377.0
2020-05-21 14:10:00,35.61,35.62,35.55,35.62,7705.0,30.3782,30.3867,30.327,30.3867,7705.0
2020-05-21 14:15:00,35.62,35.63,35.54,35.58,9940.0,30.3867,30.3953,30.3185,30.3526,9940.0
2020-05-21 14:20:00,35.58,35.65,35.58,35.64,9837.0,30.3526,30.4123,30.3526,30.4038,9837.0
2020-05-21 14:25:00,35.63,35.67,35.61,35.65,13347.0,30.3953,30.4294,30.3782,30.4123,13347.0
2020-05-21 14:30:00,35.65,35.7,35.61,35.64,16800.0,30.4123,30.455,30.3782,30.4038,16800.0
2020-05-21 14:35:00,35.64,35.66,35.5,35.54,10506.0,30.4038,30.4209,30.2844,30.3185,10506.0
2020-05-21 14:40:00,35.54,35.62,35.54,35.61,48781.0,30.3185,30.3867,30.3185,30.3782,48781.0
2020-05-21 14:45:00,35.6,35.6,35.41,35.47,17345.0,30.3697,30.3697,30.2076,30.2588,17345.0
2020-05-21 14:50:00,35.46,35.49,35.4,35.44,18334.0,30.2502,30.2758,30.1991,30.2332,18334.0
2020-05-21 14:55:00,35.45,35.51,35.42,35.42,18823.0,30.2417,30.2929,30.2161,30.2161,18823.0
2020-05-21 15:00:00,35.42,35.53,35.4,35.47,23256.0,30.2161,30.31,30.1991,30.2588,23256.0
2020-05-21 15:05:00,35.48,35.51,35.42,35.47,12321.0,30.2673,30.2929,30.2161,30.2588,12321.0
2020-05-21 15:10:00,35.46,35.46,35.37,35.44,21674.0,30.2502,30.2502,30.1735,30.2332,21674.0
2020-05-21 15:15:00,35.43,35.49,35.42,35.48,17337.0,30.2247,30.2758,30.2161,30.2673,17337.0
2020-05-21 15:20:00,35.49,35.53,35.47,35.49,12919.0,30.2758,30.31,30.2588,30.2758,12919.0
2020-05-21 15:25:00,35.49,35.5,35.4,35.42,16597.0,30.2758,30.2844,30.1991,30.2161,16597.0
2020-05-21 15:30:00,35.42,35.45,35.31,35.38,71614.0,30.2161,30.2417,30.1223,30.182,71614.0
2020-05-21 15:35:00,35.38,35.39,35.31,35.37,42228.0,30.182,30.1905,30.1223,30.1735,42228.0
2020-05-21 15:40:00,35.37,35.4,35.27,35.4,26869.0,30.1735,30.1991,30.0882,30.1991,26869.0
2020-05-21 15:45:00,35.4,35.41,35.27,35.27,31639.0,30.1991,30.2076,30.0882,30.0882,31639.0
2020-05-21 15:50:00,35.29,35.31,35.24,35.28,52078.0,30.1052,30.1223,30.0626,30.0967,52078.0
2020-05-21 15:55:00,35.27,35.34,35.22,35.3,116894.0,30.0882,30.1479,30.0455,30.1138,116894.0
2020-05-22 09:30:00,35.29,35.45,35.12,35.13,20114.0,30.1052,30.2417,29.9602,29.9687,20114.0
2020-05-22 09:35:00,35.13,35.3,35.12,35.28,9473.0,29.9687,30.1138,29.9602,30.0967,9473.0
2020-05-22 09:40:00,35.26,35.33,35.22,35.32,8206.0,30.0796,30.1393,30.0455,30.1308,8206.0
2020-05-22 09:45:00,35.32,35.45,35.29,35.43,15909.0,30.1308,30.2417,30.1052,30.2247,15909.0
2020-05-22 09:50:00,35.44,35.54,35.42,35.53,13880.0,30.2332,30.3185,30.2161,30.31,13880.0
2020-05-22 09:55:00,35.52,35.53,35.41,35.47,9582.0,30.3014,30.31,30.2076,30.2588,9582.0
2020-05-22 10:00:00,35.48,35.48,35.36,35.42,12484.0,30.2673,30.2673,30.1649,30.2161,12484.0
2020-05-22 10:05:00,35.37,35.37,35.29,35.37,7329.0,30.1735,30.1735,30.1052,30.1735,7329.0
2020-05-22 10:10:00,35.29,35.46,35.28,35.38,37227.0,30.1052,30.2502,30.0967,30.182,37227.0
2020-05-22 10:15:00,35.38,35.48,35.37,35.45,7533.0,30.182,30.2673,30.1735,30.2417,7533.0
2020-05-22 10:20:00,35.42,35.59,35.42,35.58,7096.0,30.2161,30.3611,30.2161,30.3526,7096.0
2020-05-22 10:25:00,35.58,35.58,35.49,35.55,8994.0,30.3526,30.3526,30.2758,30.327,8994.0
2020-05-22 10:30:00,35.57,35.57,35.5,35.52,8247.0,30.3441,30.3441,30.2844,30.3014,8247.0
2020-05-22 10:35:00,35.48,35.51,35.42,35.44,4827.0,30.2673,30.2929,30.2161,30.2332,4827.0
2020-05-22 10:40:00,35.45,35.46,35.38,35.4,9240.0,30.2417,30.2502,30.182,30.1991,9240.0
2020-05-22 10:45:00,35.4,35.41,35.27,35.27,9352.0,30.1991,30.2076,30.0882,30.0882,9352.0
2020-05-22 10:50:00,35.24,35.3,35.22,35.27,7958.0,30.0626,30.1138,30.0455,30.0882,7958.0
2020-05-22 10:55:00,35.26,35.26,35.17,35.21,12232.0,30.0796,30.0796,30.0029,30.037,12232.0
2020-05-22 11:00:00,35.21,35.27,35.2,35.27,11920.0,30.037,30.0882,30.0284,30.0882,11920.0
2020-05-22 11:05:00,35.27,35.3,35.15,35.2,15468.0,30.0882,30.1138,29.9858,30.0284,15468.0
2020-05-22 11:10:00,35.2,35.21,35.15,35.16,16660.0,30.0284,30.037,29.9858,29.9943,16660.0
2020-05-22 11:15:00,35.11,35.19,35.08,35.19,41113.0,29.9517,30.0199,29.9261,30.0199,41113.0
2020-05-22 11:20:00,35.18,35.26,35.11,35.18,24301.0,30.0114,30.0796,29.9517,30.0114,24301.0
2020-05-22 11:25:00,35.19,35.39,35.16,35.39,21676.0,30.0199,30.1905,29.9943,30.1905,21676.0
2020-05-22 11:30:00,35.39,35.44,35.37,35.43,14915.0,30.1905,30.2332,30.1735,30.2247,14915.0
2020-05-22 11:35:00,35.4,35.45,35.37,35.42,9033.0,30.1991,30.2417,30.1735,30.2161,9033.0
2020-05-22 11:40:00,35.38,35.42,35.35,35.42,8905.0,30.182,30.2161,30.1564,30.2161,8905.0
2020-05-22 11:45:00,35.42,35.48,35.4,35.45,7584.0,30.2161,30.2673,30.1991,30.2417,7584.0
2020-05-22 11:50:00,35.46,35.49,35.44,35.49,6934.0,30.2502,30.2758,30.2332,30.2758,6934.0
2020-05-22 11:55:00,35.49,35.51,35.4,35.42,7085.0,30.2758,30.2929,30.1991,30.2161,7085.0
2020-05-22 12:00:00,35.42,35.49,35.38,35.38,23432.0,30.2161,30.2758,30.182,30.182,23432.0
2020-05-22 12:05:00,35.37,35.38,35.32,35.38,8284.0,30.1735,30.182,30.1308,30.182,8284.0
2020-05-22 12:10:00,35.4,35.44,35.37,35.43,7980.0,30.1991,30.2332,30.1735,30.2247,7980.0
2020-05-22 12:15:00,35.43,35.43,35.36,35.38,5078.0,30.2247,30.2247,30.1649,30.182,5078.0
2020-05-22 12:20:00,35.39,35.42,35.37,35.37,5395.0,30.1905,30.2161,30.1735,30.1735,5395.0
2020-05-22 12:25:00,35.38,35.41,35.34,35.4,11244.0,30.182,30.2076,30.1479,30.1991,11244.0
2020-05-22 12:30:00,35.4,35.45,35.4,35.43,5777.0,30.1991,30.2417,30.1991,30.2247,5777.0
2020-05-22 12:35:00,35.43,35.51,35.43,35.47,7072.0,30.2247,30.2929,30.2247,30.2588,7072.0
2020-05-22 12:40:00,35.47,35.5,35.45,35.5,5236.0,30.2588,30.2844,30.2417,30.2844,5236.0
2020-05-22 12:45:00,35.5,35.55,35.48,35.48,7098.0,30.2844,30.327,30.2673,30.2673,7098.0
2020-05-22 12:50:00,35.48,35.53,35.48,35.51,4100.0,30.2673,30.31,30.2673,30.2929,4100.0
2020-05-22 12:55:00,35.5,35.53,35.47,35.48,5263.0,30.2844,30.31,30.2588,30.2673,5263.0
2020-05-22 13:00:00,35.48,35.54,35.48,35.53,7620.0,30.2673,30.3185,30.2673,30.31,7620.0
2020-05-22 13:05:00,35.52,35.54,35.45,35.47,7734.0,30.3014,30.3185,30.2417,30.2588,7734.0
2020-05-22 13:10:00,35.47,35.5,35.43,35.48,4790.0,30.2588,30.2844,30.2247,30.2673,4790.0
2020-05-22 13:15:00,35.47,35.51,35.46,35.48,3700.0,30.2588,30.2929,30.2502,30.2673,3700.0
2020-05-22 13:20:00,35.48,35.57,35.48,35.56,11127.0,30.2673,30.3441,30.2673,30.3356,11127.0
2020-05-22 13:25:00,35.57,35.6,35.53,35.55,7430.0,30.3441,30.3697,30.31,30.327,7430.0
2020-05-22 13:30:00,35.55,35.61,35.52,35.54,11936.0,30.327,30.3782,30.3014,30.3185,11936.0
2020-05-22 13:35:00,35.53,35.55,35.5,35.52,7724.0,30.31,30.327,30.2844,30.3014,7724.0
2020-05-22 13:40:00,35.52,35.56,35.46,35.49,10797.0,30.3014,30.3356,30.2502,30.2758,10797.0
2020-05-22 13:45:00,35.5,35.57,35.48,35.53,32239.0,30.2844,30.3441,30.2673,30.31,32239.0
2020-05-22 13:50:00,35.54,35.54,35.48,35.5,13880.0,30.3185,30.3185,30.2673,30.2844,13880.0
2020-05-22 13:55:00,35.49,35.6,35.49,35.58,7045.0,30.2758,30.3697,30.2758,30.3526,7045.0
2020-05-22 14:00:00,35.58,35.62,35.57,35.62,10257.0,30.3526,30.3867,30.3441,30.3867,10257.0
2020-05-22 14:05:00,35.62,35.64,35.6,35.6,8848.0,30.3867,30.4038,30.3697,30.3697,8848.0
2020-05-22 14:10:00,35.6,35.62,35.56,35.57,9494.0,30.3697,30.3867,30.3356,30.3441,9494.0
2020-05-22 14:15:00,35.58,35.63,35.57,35.58,7046.0,30.3526,30.3953,30.3441,30.3526,7046.0
2020-05-22 14:20:00,35.58,35.6,35.56,35.58,5877.0,30.3526,30.3697,30.3356,30.3526,5877.0
2020-05-22 14:25:00,35.58,35.61,35.55,35.57,6572.0,30.3526,30.3782,30.327,30.3441,6572.0
2020-05-22 14:30:00,35.57,35.6,35.55,35.55,9296.0,30.3441,30.3697,30.327,30.327,9296.0
2020-05-22 14:35:00,35.55,35.57,35.51,35.57,8742.0,30.327,30.3441,30.2929,30.3441,8742.0
2020-05-22 14:40:00,35.56,35.58,35.48,35.53,17547.0,30.3356,30.3526,30.2673,30.31,17547.0
2020-05-22 14:45:00,35.53,35.53,35.48,35.5,5000.0,30.31,30.31,30.2673,30.2844,5000.0
2020-05-22 14:50:00,35.49,35.5,35.45,35.48,11840.0,30.2758,30.2844,30.2417,30.2673,11840.0
2020-05-22 14:55:00,35.48,35.56,35.48,35.54,17832.0,30.2673,30.3356,30.2673,30.3185,17832.0
2020-05-22 15:00:00,35.53,35.54,35.49,35.54,9133.0,30.31,30.3185,30.2758,30.3185,9133.0
2020-05-22 15:05:00,35.54,35.57,35.5,35.52,13022.0,30.3185,30.3441,30.2844,30.3014,13022.0
2020-05-22 15:10:00,35.53,35.57,35.5,35.51,10802.0,30.31,30.3441,30.2844,30.2929,10802.0
2020-05-22 15:15:00,35.51,35.54,35.5,35.52,14208.0,30.2929,30.3185,30.2844,30.3014,14208.0
2020-05-22 15:20:00,35.51,35.53,35.44,35.53,29968.0,30.2929,30.31,30.2332,30.31,29968.0
2020-05-22 15:25:00,35.53,35.56,35.52,35.53,24408.0,30.31,30.3356,30.3014,30.31,24408.0
2020-05-22 15:30:00,35.53,35.6,35.53,35.58,20857.0,30.31,30.3697,30.31,30.3526,20857.0
2020-05-22 15:35:00,35.57,35.59,35.53,35.55,34280.0,30.3441,30.3611,30.31,30.327,34280.0
2020-05-22 15:40:00,35.55,35.64,35.54,35.63,26207.0,30.327,30.4038,30.3185,30.3953,26207.0
2020-05-22 15:45:00,35.62,35.7,35.62,35.7,30081.0,30.3867,30.455,30.3867,30.455,30081.0
2020-05-22 15:50:00,35.7,35.7,35.64,35.69,55567.0,30.455,30.455,30.4038,30.4465,55567.0
2020-05-22 15:55:00,35.68,35.73,35.66,35.72,124500.0,30.4379,30.4806,30.4209,30.472,124500.0
2020-05-26 09:30:00,36.58,36.84,36.32,36.74,81614.0,31.2057,31.4275,30.9839,31.3422,81614.0
2020-05-26 09:35:00,36.74,36.74,36.52,36.55,32644.0,31.3422,31.3422,31.1545,31.1801,32644.0
2020-05-26 09:40:00,36.57,36.68,36.56,36.66,32574.0,31.1972,31.291,31.1886,31.2739,32574.0
2020-05-26 09:45:00,36.65,36.76,36.6,36.7,26354.0,31.2654,31.3592,31.2228,31.3081,26354.0
2020-05-26 09:50:00,36.7,36.79,36.68,36.79,22569.0,31.3081,31.3848,31.291,31.3848,22569.0
2020-05-26 09:55:00,36.79,36.84,36.74,36.81,27123.0,31.3848,31.4275,31.3422,31.4019,27123.0
2020-05-26 10:00:00,36.81,36.82,36.69,36.73,21519.0,31.4019,31.4104,31.2995,31.3337,21519.0
2020-05-26 10:05:00,36.73,36.76,36.61,36.61,18075.0,31.3337,31.3592,31.2313,31.2313,18075.0
2020-05-26 10:10:00,36.61,36.71,36.61,36.66,18621.0,31.2313,31.3166,31.2313,31.2739,18621.0
2020-05-26 10:15:00,36.66,36.7,36.62,36.67,9160.0,31.2739,31.3081,31.2398,31.2825,9160.0
2020-05-26 10:20:00,36.67,36.72,36.63,36.68,51065.0,31.2825,31.3251,31.2483,31.291,51065.0
2020-05-26 10:25:00,36.7,36.82,36.65,36.81,13343.0,31.3081,31.4104,31.2654,31.4019,13343.0
2020-05-26 10:30:00,36.82,36.91,36.78,36.9,24952.0,31.4104,31.4872,31.3763,31.4787,24952.0
2020-05-26 10:35:00,36.9,36.96,36.89,36.94,20408.0,31.4787,31.5299,31.4702,31.5128,20408.0
2020-05-26 10:40:00,36.93,36.98,36.87,36.87,10737.0,31.5043,31.5469,31.4531,31.4531,10737.0
2020-05-26 10:45:00,36.87,36.96,36.87,36.95,16046.0,31.4531,31.5299,31.4531,31.5213,16046.0
2020-05-26 10:50:00,36.95,37.0,36.93,37.0,20746.0,31.5213,31.564,31.5043,31.564,20746.0
2020-05-26 10:55:00,37.0,37.09,36.86,36.87,33632.0,31.564,31.6408,31.4446,31.4531,33632.0
2020-05-26 11:00:00,36.88,36.9,36.84,36.85,20194.0,31.4616,31.4787,31.4275,31.436,20194.0
2020-05-26 11:05:00,36.83,36.86,36.76,36.76,11047.0,31.419,31.4446,31.3592,31.3592,11047.0
2020-05-26 11:10:00,36.72,36.8,36.72,36.79,6287.0,31.3251,31.3934,31.3251,31.3848,6287.0
2020-05-26 11:15:00,36.81,36.84,36.76,36.78,11274.0,31.4019,31.4275,31.3592,31.3763,11274.0
2020-05-26 11:20:00,36.77,36.77,36.68,36.72,13137.0,31.3678,31.3678,31.291,31.3251,13137.0
2020-05-26 11:25:00,36.7,36.71,36.55,36.61,10406.0,31.3081,31.3166,31.1801,31.2313,10406.0
2020-05-26 11:30:00,36.61,36.67,36.58,36.63,17688.0,31.2313,31.2825,31.2057,31.2483,17688.0
2020-05-26 11:35:00,36.63,36.65,36.58,36.63,16589.0,31.2483,31.2654,31.2057,31.2483,16589.0
2020-05-26 11:40:00,36.65,36.65,36.58,36.6,10891.0,31.2654,31.2654,31.2057,31.2228,10891.0
2020-05-26 11:45:00,36.6,36.62,36.53,36.56,9577.0,31.2228,31.2398,31.163,31.1886,9577.0
2020-05-26 11:50:00,36.56,36.56,36.41,36.42,9123.0,31.1886,31.1886,31.0607,31.0692,9123.0
2020-05-26 11:55:00,36.4,36.43,36.34,36.43,9550.0,31.0521,31.0777,31.001,31.0777,9550.0
2020-05-26 12:00:00,36.42,36.42,36.34,36.36,8294.0,31.0692,31.0692,31.001,31.018,8294.0
2020-05-26 12:05:00,36.36,36.38,36.32,36.35,3638.0,31.018,31.0351,30.9839,31.0095,3638.0
2020-05-26 12:10:00,36.38,36.4,36.34,36.37,7442.0,31.0351,31.0521,31.001,31.0265,7442.0
2020-05-26 12:15:00,36.38,36.44,36.37,36.39,9042.0,31.0351,31.0863,31.0265,31.0436,9042.0
2020-05-26 12:20:00,36.4,36.41,36.36,36.36,8327.0,31.0521,31.0607,31.018,31.018,8327.0
2020-05-26 12:25:00,36.36,36.48,36.36,36.44,15151.0,31.018,31.1204,31.018,31.0863,15151.0
2020-05-26 12:30:00,36.42,36.42,36.34,36.34,4749.0,31.0692,31.0692,31.001,31.001,4749.0
2020-05-26 12:35:00,36.33,36.35,36.29,36.33,7540.0,30.9924,31.0095,30.9583,30.9924,7540.0
2020-05-26 12:40:00,36.37,36.43,36.32,36.42,3727.0,31.0265,31.0777,30.9839,31.0692,3727.0
2020-05-26 12:45:00,36.42,36.45,36.41,36.44,10453.0,31.0692,31.0948,31.0607,31.0863,10453.0
2020-05-26 12:50:00,36.46,36.47,36.42,36.42,7221.0,31.1033,31.1119,31.0692,31.0692,7221.0
2020-05-26 12:55:00,36.41,36.53,36.4,36.53,9512.0,31.0607,31.163,31.0521,31.163,9512.0
2020-05-26 13:00:00,36.54,36.57,36.52,36.53,6826.0,31.1716,31.1972,31.1545,31.163,6826.0
2020-05-26 13:05:00,36.52,36.54,36.5,36.51,12381.0,31.1545,31.1716,31.1374,31.146,12381.0
2020-05-26 13:10:00,36.51,36.53,36.46,36.51,8581.0,31.146,31.163,31.1033,31.146,8581.0
2020-05-26 13:15:00,36.51,36.55,36.49,36.52,8843.0,31.146,31.1801,31.1289,31.1545,8843.0
2020-05-26 13:20:00,36.52,36.54,36.51,36.51,5858.0,31.1545,31.1716,31.146,31.146,5858.0
2020-05-26 13:25:00,36.51,36.54,36.47,36.48,6437.0,31.146,31.1716,31.1119,31.1204,6437.0
2020-05-26 13:30:00,36.48,36.48,36.42,36.42,7314.0,31.1204,31.1204,31.0692,31.0692,7314.0
2020-05-26 13:35:00,36.43,36.43,36.36,36.4,8572.0,31.0777,31.0777,31.018,31.0521,8572.0
2020-05-26 13:40:00,36.4,36.4,36.36,36.39,9752.0,31.0521,31.0521,31.018,31.0436,9752.0
2020-05-26 13:45:00,36.39,36.48,36.39,36.48,13587.0,31.0436,31.1204,31.0436,31.1204,13587.0
2020-05-26 13:50:00,36.48,36.48,36.4,36.43,7840.0,31.1204,31.1204,31.0521,31.0777,7840.0
2020-05-26 13:55:00,36.43,36.44,36.4,36.42,8408.0,31.0777,31.0863,31.0521,31.0692,8408.0
2020-05-26 14:00:00,36.43,36.48,36.42,36.47,12726.0,31.0777,31.1204,31.0692,31.1119,12726.0
2020-05-26 14:05:00,36.48,36.49,36.43,36.45,8501.0,31.1204,31.1289,31.0777,31.0948,8501.0
2020-05-26 14:10:00,36.45,36.45,36.37,36.37,7085.0,31.0948,31.0948,31.0265,31.0265,7085.0
2020-05-26 14:15:00,36.38,36.39,36.34,36.37,9682.0,31.0351,31.0436,31.001,31.0265,9682.0
2020-05-26 14:20:00,36.37,36.38,36.34,36.37,11039.0,31.0265,31.0351,31.001,31.0265,11039.0
2020-05-26 14:25:00,36.36,36.36,36.3,36.32,11134.0,31.018,31.018,30.9668,30.9839,11134.0
2020-05-26 14:30:00,36.32,36.34,36.25,36.25,13949.0,30.9839,31.001,30.9242,30.9242,13949.0
2020-05-26 14:35:00,36.25,36.3,36.22,36.22,12997.0,30.9242,30.9668,30.8986,30.8986,12997.0
2020-05-26 14:40:00,36.23,36.25,36.18,36.24,11441.0,30.9071,30.9242,30.8645,30.9156,11441.0
2020-05-26 14:45:00,36.25,36.26,36.14,36.17,18031.0,30.9242,30.9327,30.8303,30.8559,18031.0
2020-05-26 14:50:00,36.17,36.19,36.15,36.16,10419.0,30.8559,30.873,30.8389,30.8474,10419.0
2020-05-26 14:55:00,36.15,36.17,36.11,36.13,22228.0,30.8389,30.8559,30.8047,30.8218,22228.0
2020-05-26 15:00:00,36.14,36.17,36.08,36.08,16151.0,30.8303,30.8559,30.7792,30.7792,16151.0
2020-05-26 15:05:00,36.09,36.11,36.07,36.09,16266.0,30.7877,30.8047,30.7706,30.7877,16266.0
2020-05-26 15:10:00,36.1,36.1,36.01,36.05,27521.0,30.7962,30.7962,30.7194,30.7536,27521.0
2020-05-26 15:15:00,36.03,36.03,35.97,36.01,24243.0,30.7365,30.7365,30.6853,30.7194,24243.0
2020-05-26 15:20:00,36.01,36.06,35.97,36.04,18607.0,30.7194,30.7621,30.6853,30.745,18607.0
2020-05-26 15:25:00,36.04,36.07,36.01,36.03,13987.0,30.745,30.7706,30.7194,30.7365,13987.0
2020-05-26 15:30:00,36.02,36.09,35.95,36.06,35060.0,30.728,30.7877,30.6683,30.7621,35060.0
2020-05-26 15:35:00,36.07,36.09,35.97,35.97,23075.0,30.7706,30.7877,30.6853,30.6853,23075.0
2020-05-26 15:40:00,35.97,35.97,35.76,35.8,42824.0,30.6853,30.6853,30.5062,30.5403,42824.0
2020-05-26 15:45:00,35.79,35.79,35.65,35.66,52519.0,30.5318,30.5318,30.4123,30.4209,52519.0
2020-05-26 15:50:00,35.66,35.71,35.59,35.65,124876.0,30.4209,30.4635,30.3611,30.4123,124876.0
2020-05-26 15:55:00,35.65,35.75,35.63,35.73,134156.0,30.4123,30.4976,30.3953,30.4806,134156.0
2020-05-27 09:30:00,36.11,36.75,36.08,36.66,98954.0,30.8047,31.3507,30.7792,31.2739,98954.0
2020-05-27 09:35:00,36.67,36.73,36.55,36.56,36257.0,31.2825,31.3337,31.1801,31.1886,36257.0
2020-05-27 09:40:00,36.53,36.58,36.46,36.47,23425.0,31.163,31.2057,31.1033,31.1119,23425.0
2020-05-27 09:45:00,36.47,36.66,36.46,36.6,30203.0,31.1119,31.2739,31.1033,31.2228,30203.0
2020-05-27 09:50:00,36.6,36.65,36.44,36.45,17186.0,31.2228,31.2654,31.0863,31.0948,17186.0
2020-05-27 09:55:00,36.47,36.57,36.46,36.57,20353.0,31.1119,31.1972,31.1033,31.1972,20353.0
2020-05-27 10:00:00,36.55,36.59,36.35,36.39,24454.0,31.1801,31.2142,31.0095,31.0436,24454.0
2020-05-27 10:05:00,36.4,36.48,36.25,36.25,18314.0,31.0521,31.1204,30.9242,30.9242,18314.0
2020-05-27 10:10:00,36.27,36.37,36.27,36.35,10513.0,30.9412,31.0265,30.9412,31.0095,10513.0
2020-05-27 10:15:00,36.37,36.46,36.34,36.43,15830.0,31.0265,31.1033,31.001,31.0777,15830.0
2020-05-27 10:20:00,36.41,36.42,36.26,36.31,10154.0,31.0607,31.0692,30.9327,30.9754,10154.0
2020-05-27 10:25:00,36.27,36.38,36.27,36.3,6807.0,30.9412,31.0351,30.9412,30.9668,6807.0
2020-05-27 10:30:00,36.27,36.3,36.18,36.2,12038.0,30.9412,30.9668,30.8645,30.8815,12038.0
2020-05-27 10:35:00,36.19,36.19,36.09,36.1,7396.0,30.873,30.873,30.7877,30.7962,7396.0
2020-05-27 10:40:00,36.06,36.06,35.9,36.0,13324.0,30.7621,30.7621,30.6256,30.7109,13324.0
2020-05-27 10:45:00,35.98,35.98,35.82,35.82,7711.0,30.6938,30.6938,30.5574,30.5574,7711.0
2020-05-27 10:50:00,35.72,35.84,35.68,35.84,13540.0,30.472,30.5744,30.4379,30.5744,13540.0
2020-05-27 10:55:00,35.83,35.95,35.78,35.94,17971.0,30.5659,30.6683,30.5232,30.6597,17971.0
2020-05-27 11:00:00,35.96,36.09,35.94,36.08,25026.0,30.6768,30.7877,30.6597,30.7792,25026.0
2020-05-27 11:05:00,36.07,36.14,36.02,36.05,62831.0,30.7706,30.8303,30.728,30.7536,62831.0
2020-05-27 11:10:00,36.03,36.07,35.98,35.99,7381.0,30.7365,30.7706,30.6938,30.7024,7381.0
2020-05-27 11:15:00,35.96,35.96,35.83,35.88,7979.0,30.6768,30.6768,30.5659,30.6085,7979.0
2020-05-27 11:20:00,35.88,35.88,35.69,35.69,10003.0,30.6085,30.6085,30.4465,30.4465,10003.0
2020-05-27 11:25:00,35.72,35.85,35.7,35.84,18457.0,30.472,30.5829,30.455,30.5744,18457.0
2020-05-27 11:30:00,35.86,36.04,35.85,36.01,22284.0,30.5915,30.745,30.5829,30.7194,22284.0
2020-05-27 11:35:00,35.99,36.1,35.88,35.88,17820.0,30.7024,30.7962,30.6085,30.6085,17820.0
2020-05-27 11:40:00,35.85,35.97,35.84,35.97,8047.0,30.5829,30.6853,30.5744,30.6853,8047.0
2020-05-27 11:45:00,36.01,36.05,35.99,36.04,6022.0,30.7194,30.7536,30.7024,30.745,6022.0
2020-05-27 11:50:00,36.03,36.09,36.02,36.09,54002.0,30.7365,30.7877,30.728,30.7877,54002.0
2020-05-27 11:55:00,36.09,36.25,36.09,36.16,24243.0,30.7877,30.9242,30.7877,30.8474,24243.0
2020-05-27 12:00:00,36.17,36.28,36.03,36.04,80673.0,30.8559,30.9498,30.7365,30.745,80673.0
2020-05-27 12:05:00,36.03,36.1,36.01,36.1,10141.0,30.7365,30.7962,30.7194,30.7962,10141.0
2020-05-27 12:10:00,36.1,36.25,36.1,36.21,52028.0,30.7962,30.9242,30.7962,30.8901,52028.0
2020-05-27 12:15:00,36.19,36.2,35.99,35.99,11890.0,30.873,30.8815,30.7024,30.7024,11890.0
2020-05-27 12:20:00,35.97,35.98,35.88,35.92,16791.0,30.6853,30.6938,30.6085,30.6427,16791.0
2020-05-27 12:25:00,35.95,36.0,35.9,35.97,10166.0,30.6683,30.7109,30.6256,30.6853,10166.0
2020-05-27 12:30:00,35.95,36.02,35.92,36.02,4743.0,30.6683,30.728,30.6427,30.728,4743.0
2020-05-27 12:35:00,36.01,36.04,35.98,36.02,6594.0,30.7194,30.745,30.6938,30.728,6594.0
2020-05-27 12:40:00,36.01,36.01,35.97,35.98,5308.0,30.7194,30.7194,30.6853,30.6938,5308.0
2020-05-27 12:45:00,36.01,36.06,35.99,35.99,8352.0,30.7194,30.7621,30.7024,30.7024,8352.0
2020-05-27 12:50:00,35.98,36.05,35.98,36.04,7136.0,30.6938,30.7536,30.6938,30.745,7136.0
2020-05-27 12:55:00,36.04,36.19,36.04,36.16,62063.0,30.745,30.873,30.745,30.8474,62063.0
2020-05-27 13:00:00,36.16,36.16,36.0,36.0,13354.0,30.8474,30.8474,30.7109,30.7109,13354.0
2020-05-27 13:05:00,36.0,36.01,35.93,35.96,9396.0,30.7109,30.7194,30.6512,30.6768,9396.0
2020-05-27 13:10:00,35.95,35.96,35.91,35.93,7384.0,30.6683,30.6768,30.6341,30.6512,7384.0
2020-05-27 13:15:00,35.91,35.91,35.88,35.9,3501.0,30.6341,30.6341,30.6085,30.6256,3501.0
2020-05-27 13:20:00,35.91,35.92,35.88,35.89,5314.0,30.6341,30.6427,30.6085,30.6171,5314.0
2020-05-27 13:25:00,35.91,35.93,35.84,35.87,10732.0,30.6341,30.6512,30.5744,30.6,10732.0
2020-05-27 13:30:00,35.87,35.87,35.82,35.84,6562.0,30.6,30.6,30.5574,30.5744,6562.0
2020-05-27 13:35:00,35.86,35.92,35.82,35.92,3832.0,30.5915,30.6427,30.5574,30.6427,3832.0
2020-05-27 13:40:00,35.92,35.92,35.81,35.84,12798.0,30.6427,30.6427,30.5488,30.5744,12798.0
2020-05-27 13:45:00,35.84,35.85,35.8,35.8,4653.0,30.5744,30.5829,30.5403,30.5403,4653.0
2020-05-27 13:50:00,35.8,35.84,35.79,35.8,5526.0,30.5403,30.5744,30.5318,30.5403,5526.0
2020-05-27 13:55:00,35.8,35.88,35.79,35.84,5452.0,30.5403,30.6085,30.5318,30.5744,5452.0
2020-05-27 14:00:00,35.86,35.95,35.84,35.92,10543.0,30.5915,30.6683,30.5744,30.6427,10543.0
2020-05-27 14:05:00,35.93,35.93,35.87,35.92,8775.0,30.6512,30.6512,30.6,30.6427,8775.0
2020-05-27 14:10:00,35.91,36.03,35.91,35.95,19454.0,30.6341,30.7365,30.6341,30.6683,19454.0
2020-05-27 14:15:00,35.95,36.02,35.89,35.93,34720.0,30.6683,30.728,30.6171,30.6512,34720.0
2020-05-27 14:20:00,35.95,35.96,35.9,35.93,12643.0,30.6683,30.6768,30.6256,30.6512,12643.0
2020-05-27 14:25:00,35.92,35.95,35.89,35.95,6699.0,30.6427,30.6683,30.6171,30.6683,6699.0
2020-05-27 14:30:00,35.93,36.02,35.92,36.0,5570.0,30.6512,30.728,30.6427,30.7109,5570.0
2020-05-27 14:35:00,36.0,36.0,35.97,35.99,7471.0,30.7109,30.7109,30.6853,30.7024,7471.0
2020-05-27 14:40:00,35.98,36.01,35.96,36.0,20498.0,30.6938,30.7194,30.6768,30.7109,20498.0
2020-05-27 14:45:00,35.99,36.01,35.97,36.01,12763.0,30.7024,30.7194,30.6853,30.7194,12763.0
2020-05-27 14:50:00,36.0,36.06,35.98,36.06,20141.0,30.7109,30.7621,30.6938,30.7621,20141.0
2020-05-27 14:55:00,36.06,36.08,36.01,36.05,15199.0,30.7621,30.7792,30.7194,30.7536,15199.0
2020-05-27 15:00:00,36.05,36.16,36.04,36.14,21426.0,30.7536,30.8474,30.745,30.8303,21426.0
2020-05-27 15:05:00,36.13,36.13,35.95,35.95,21238.0,30.8218,30.8218,30.6683,30.6683,21238.0
2020-05-27 15:10:00,35.97,35.98,35.94,35.96,6547.0,30.6853,30.6938,30.6597,30.6768,6547.0
2020-05-27 15:15:00,35.96,35.99,35.95,35.95,6819.0,30.6768,30.7024,30.6683,30.6683,6819.0
2020-05-27 15:20:00,35.97,35.99,35.94,35.97,9128.0,30.6853,30.7024,30.6597,30.6853,9128.0
2020-05-27 15:25:00,35.97,35.99,35.95,35.99,7033.0,30.6853,30.7024,30.6683,30.7024,7033.0
2020-05-27 15:30:00,35.99,35.99,35.93,35.95,13904.0,30.7024,30.7024,30.6512,30.6683,13904.0
2020-05-27 15:35:00,35.95,35.98,35.88,35.97,20966.0,30.6683,30.6938,30.6085,30.6853,20966.0
2020-05-27 15:40:00,35.96,36.01,35.94,35.97,78609.0,30.6768,30.7194,30.6597,30.6853,78609.0
2020-05-27 15:45:00,35.98,35.99,35.94,35.97,59617.0,30.6938,30.7024,30.6597,30.6853,59617.0
2020-05-27 15:50:00,35.97,36.02,35.93,35.98,79202.0,30.6853,30.728,30.6512,30.6938,79202.0
2020-05-27 15:55:00,35.98,36.02,35.91,35.98,220980.0,30.6938,30.728,30.6341,30.6938,220980.0
2020-05-28 09:30:00,36.42,36.47,36.15,36.18,25295.0,31.0692,31.1119,30.8389,30.8645,25295.0
2020-05-28 09:35:00,36.19,36.23,35.9,35.94,12672.0,30.873,30.9071,30.6256,30.6597,12672.0
2020-05-28 09:40:00,35.91,36.02,35.82,35.98,17821.0,30.6341,30.728,30.5574,30.6938,17821.0
2020-05-28 09:45:00,36.01,36.01,35.88,35.93,18056.0,30.7194,30.7194,30.6085,30.6512,18056.0
2020-05-28 09:50:00,35.94,36.12,35.9,36.09,14500.0,30.6597,30.8133,30.6256,30.7877,14500.0
2020-05-28 09:55:00,36.08,36.19,36.05,36.19,13470.0,30.7792,30.873,30.7536,30.873,13470.0
2020-05-28 10:00:00,36.15,36.22,36.08,36.22,10749.0,30.8389,30.8986,30.7792,30.8986,10749.0
2020-05-28 10:05:00,36.22,36.27,36.21,36.27,8217.0,30.8986,30.9412,30.8901,30.9412,8217.0
2020-05-28 10:10:00,36.26,36.37,36.21,36.23,11284.0,30.9327,31.0265,30.8901,30.9071,11284.0
2020-05-28 10:15:00,36.23,36.28,36.13,36.22,35187.0,30.9071,30.9498,30.8218,30.8986,35187.0
2020-05-28 10:20:00,36.2,36.3,36.2,36.27,11090.0,30.8815,30.9668,30.8815,30.9412,11090.0
2020-05-28 10:25:00,36.27,36.27,36.2,36.27,11859.0,30.9412,30.9412,30.8815,30.9412,11859.0
2020-05-28 10:30:00,36.28,36.3,36.24,36.26,12046.0,30.9498,30.9668,30.9156,30.9327,12046.0
2020-05-28 10:35:00,36.28,36.32,36.21,36.25,15449.0,30.9498,30.9839,30.8901,30.9242,15449.0
2020-05-28 10:40:00,36.25,36.37,36.24,36.36,20320.0,30.9242,31.0265,30.9156,31.018,20320.0
2020-05-28 10:45:00,36.34,36.45,36.34,36.38,12907.0,31.001,31.0948,31.001,31.0351,12907.0
2020-05-28 10:50:00,36.37,36.38,36.27,36.36,42109.0,31.0265,31.0351,30.9412,31.018,42109.0
2020-05-28 10:55:00,36.34,36.45,36.31,36.4,41656.0,31.001,31.0948,30.9754,31.0521,41656.0
2020-05-28 11:00:00,36.41,36.57,36.37,36.54,23582.0,31.0607,31.1972,31.0265,31.1716,23582.0
2020-05-28 11:05:00,36.53,36.57,36.46,36.47,14028.0,31.163,31.1972,31.1033,31.1119,14028.0
2020-05-28 11:10:00,36.47,36.72,36.45,36.72,24208.0,31.1119,31.3251,31.0948,31.3251,24208.0
2020-05-28 11:15:00,36.72,36.72,36.58,36.64,20307.0,31.3251,31.3251,31.2057,31.2569,20307.0
2020-05-28 11:20:00,36.64,36.7,36.63,36.68,13903.0,31.2569,31.3081,31.2483,31.291,13903.0
2020-05-28 11:25:00,36.69,36.76,36.66,36.76,18660.0,31.2995,31.3592,31.2739,31.3592,18660.0
2020-05-28 11:30:00,36.76,36.79,36.63,36.63,12449.0,31.3592,31.3848,31.2483,31.2483,12449.0
2020-05-28 11:35:00,36.63,36.67,36.61,36.65,7600.0,31.2483,31.2825,31.2313,31.2654,7600.0
2020-05-28 11:40:00,36.65,36.65,36.53,36.53,10273.0,31.2654,31.2654,31.163,31.163,10273.0
2020-05-28 11:45:00,36.54,36.62,36.51,36.6,48135.0,31.1716,31.2398,31.146,31.2228,48135.0
2020-05-28 11:50:00,36.6,36.71,36.59,36.66,11807.0,31.2228,31.3166,31.2142,31.2739,11807.0
2020-05-28 11:55:00,36.65,36.65,36.55,36.56,9811.0,31.2654,31.2654,31.1801,31.1886,9811.0
2020-05-28 12:00:00,36.57,36.6,36.54,36.6,23257.0,31.1972,31.2228,31.1716,31.2228,23257.0
2020-05-28 12:05:00,36.59,36.7,36.59,36.69,11851.0,31.2142,31.3081,31.2142,31.2995,11851.0
2020-05-28 12:10:00,36.68,36.68,36.61,36.61,5071.0,31.291,31.291,31.2313,31.2313,5071.0
2020-05-28 12:15:00,36.61,36.62,36.55,36.55,5510.0,31.2313,31.2398,31.1801,31.1801,5510.0
2020-05-28 12:20:00,36.54,36.59,36.54,36.59,6578.0,31.1716,31.2142,31.1716,31.2142,6578.0
2020-05-28 12:25:00,36.59,36.63,36.58,36.59,6222.0,31.2142,31.2483,31.2057,31.2142,6222.0
2020-05-28 12:30:00,36.58,36.62,36.57,36.6,9393.0,31.2057,31.2398,31.1972,31.2228,9393.0
2020-05-28 12:35:00,36.6,36.66,36.59,36.64,7585.0,31.2228,31.2739,31.2142,31.2569,7585.0
2020-05-28 12:40:00,36.66,36.68,36.62,36.68,12056.0,31.2739,31.291,31.2398,31.291,12056.0
2020-05-28 12:45:00,36.68,36.71,36.62,36.7,12085.0,31.291,31.3166,31.2398,31.3081,12085.0
2020-05-28 12:50:00,36.69,36.77,36.66,36.72,13901.0,31.2995,31.3678,31.2739,31.3251,13901.0
2020-05-28 12:55:00,36.72,36.75,36.68,36.7,55384.0,31.3251,31.3507,31.291,31.3081,55384.0
2020-05-28 13:00:00,36.7,36.78,36.7,36.78,13188.0,31.3081,31.3763,31.3081,31.3763,13188.0
2020-05-28 13:05:00,36.78,36.82,36.76,36.78,11740.0,31.3763,31.4104,31.3592,31.3763,11740.0
2020-05-28 13:10:00,36.78,36.79,36.76,36.78,7721.0,31.3763,31.3848,31.3592,31.3763,7721.0
2020-05-28 13:15:00,36.77,36.78,36.72,36.73,6974.0,31.3678,31.3763,31.3251,31.3337,6974.0
2020-05-28 13:20:00,36.73,36.76,36.73,36.75,7476.0,31.3337,31.3592,31.3337,31.3507,7476.0
2020-05-28 13:25:00,36.76,36.78,36.72,36.77,6988.0,31.3592,31.3763,31.3251,31.3678,6988.0
2020-05-28 13:30:00,36.78,36.81,36.76,36.79,12787.0,31.3763,31.4019,31.3592,31.3848,12787.0
2020-05-28 13:35:00,36.78,36.78,36.73,36.75,9783.0,31.3763,31.3763,31.3337,31.3507,9783.0
2020-05-28 13:40:00,36.75,36.75,36.68,36.68,7491.0,31.3507,31.3507,31.291,31.291,7491.0
2020-05-28 13:45:00,36.69,36.71,36.66,36.66,5200.0,31.2995,31.3166,31.2739,31.2739,5200.0
2020-05-28 13:50:00,36.66,36.71,36.65,36.71,21028.0,31.2739,31.3166,31.2654,31.3166,21028.0
2020-05-28 13:55:00,36.72,36.77,36.7,36.72,10593.0,31.3251,31.3678,31.3081,31.3251,10593.0
2020-05-28 14:00:00,36.72,36.77,36.71,36.75,9856.0,31.3251,31.3678,31.3166,31.3507,9856.0
2020-05-28 14:05:00,36.75,36.8,36.74,36.79,10801.0,31.3507,31.3934,31.3422,31.3848,10801.0
2020-05-28 14:10:00,36.78,36.78,36.72,36.74,14688.0,31.3763,31.3763,31.3251,31.3422,14688.0
2020-05-28 14:15:00,36.73,36.78,36.71,36.77,9528.0,31.3337,31.3763,31.3166,31.3678,9528.0
2020-05-28 14:20:00,36.77,36.83,36.77,36.8,8820.0,31.3678,31.419,31.3678,31.3934,8820.0
2020-05-28 14:25:00,36.8,36.8,36.7,36.72,13046.0,31.3934,31.3934,31.3081,31.3251,13046.0
2020-05-28 14:30:00,36.72,36.74,36.68,36.69,10230.0,31.3251,31.3422,31.291,31.2995,10230.0
2020-05-28 14:35:00,36.69,36.78,36.64,36.65,16765.0,31.2995,31.3763,31.2569,31.2654,16765.0
2020-05-28 14:40:00,36.65,36.71,36.64,36.65,13763.0,31.2654,31.3166,31.2569,31.2654,13763.0
2020-05-28 14:45:00,36.65,36.75,36.6,36.75,21530.0,31.2654,31.3507,31.2228,31.3507,21530.0
2020-05-28 14:50:00,36.75,36.78,36.72,36.73,11036.0,31.3507,31.3763,31.3251,31.3337,11036.0
2020-05-28 14:55:00,36.72,36.8,36.7,36.79,11507.0,31.3251,31.3934,31.3081,31.3848,11507.0
2020-05-28 15:00:00,36.8,36.84,36.79,36.84,9150.0,31.3934,31.4275,31.3848,31.4275,9150.0
2020-05-28 15:05:00,36.84,36.84,36.78,36.78,12142.0,31.4275,31.4275,31.3763,31.3763,12142.0
2020-05-28 15:10:00,36.77,36.85,36.76,36.84,11959.0,31.3678,31.436,31.3592,31.4275,11959.0
2020-05-28 15:15:00,36.84,36.88,36.66,36.66,28382.0,31.4275,31.4616,31.2739,31.2739,28382.0
2020-05-28 15:20:00,36.68,36.74,36.64,36.7,20524.0,31.291,31.3422,31.2569,31.3081,20524.0
2020-05-28 15:25:00,36.69,36.73,36.6,36.6,21668.0,31.2995,31.3337,31.2228,31.2228,21668.0
2020-05-28 15:30:00,36.59,36.63,36.48,36.53,32604.0,31.2142,31.2483,31.1204,31.163,32604.0
2020-05-28 15:35:00,36.53,36.58,36.46,36.53,35529.0,31.163,31.2057,31.1033,31.163,35529.0
2020-05-28 15:40:00,36.53,36.55,36.49,36.49,25228.0,31.163,31.1801,31.1289,31.1289,25228.0
2020-05-28 15:45:00,36.5,36.51,36.35,36.36,43074.0,31.1374,31.146,31.0095,31.018,43074.0
2020-05-28 15:50:00,36.36,36.41,36.32,36.36,79426.0,31.018,31.0607,30.9839,31.018,79426.0
2020-05-28 15:55:00,36.36,36.58,36.36,36.45,171619.0,31.018,31.2057,31.018,31.0948,171619.0
2020-05-29 09:30:00,36.38,36.46,36.09,36.32,22120.0,31.0351,31.1033,30.7877,30.9839,22120.0
2020-05-29 09:35:00,36.3,36.37,36.09,36.09,14746.0,30.9668,31.0265,30.7877,30.7877,14746.0
2020-05-29 09:40:00,36.08,36.13,35.99,36.06,44634.0,30.7792,30.8218,30.7024,30.7621,44634.0
2020-05-29 09:45:00,36.02,36.04,35.92,35.94,13050.0,30.728,30.745,30.6427,30.6597,13050.0
2020-05-29 09:50:00,35.9,35.99,35.9,35.91,19509.0,30.6256,30.7024,30.6256,30.6341,19509.0
2020-05-29 09:55:00,35.89,35.89,35.71,35.76,6551.0,30.6171,30.6171,30.4635,30.5062,6551.0
2020-05-29 10:00:00,35.73,35.87,35.71,35.82,10186.0,30.4806,30.6,30.4635,30.5574,10186.0
2020-05-29 10:05:00,35.81,35.88,35.77,35.88,20178.0,30.5488,30.6085,30.5147,30.6085,20178.0
2020-05-29 10:10:00,35.87,36.01,35.86,35.96,24536.0,30.6,30.7194,30.5915,30.6768,24536.0
2020-05-29 10:15:00,35.97,35.97,35.87,35.93,25696.0,30.6853,30.6853,30.6,30.6512,25696.0
2020-05-29 10:20:00,35.92,35.93,35.79,35.91,99124.0,30.6427,30.6512,30.5318,30.6341,99124.0
2020-05-29 10:25:00,35.91,35.95,35.72,35.75,19297.0,30.6341,30.6683,30.472,30.4976,19297.0
2020-05-29 10:30:00,35.76,35.8,35.65,35.68,16557.0,30.5062,30.5403,30.4123,30.4379,16557.0
2020-05-29 10:35:00,35.68,35.68,35.63,35.65,74496.0,30.4379,30.4379,30.3953,30.4123,74496.0
2020-05-29 10:40:00,35.65,35.67,35.57,35.58,31554.0,30.4123,30.4294,30.3441,30.3526,31554.0
2020-05-29 10:45:00,35.58,35.7,35.51,35.68,22847.0,30.3526,30.455,30.2929,30.4379,22847.0
2020-05-29 10:50:00,35.71,35.76,35.65,35.66,7888.0,30.4635,30.5062,30.4123,30.4209,7888.0
2020-05-29 10:55:00,35.66,35.77,35.66,35.71,9669.0,30.4209,30.5147,30.4209,30.4635,9669.0
2020-05-29 11:00:00,35.71,35.78,35.65,35.7,13608.0,30.4635,30.5232,30.4123,30.455,13608.0
2020-05-29 11:05:00,35.72,35.73,35.61,35.66,15093.0,30.472,30.4806,30.3782,30.4209,15093.0
2020-05-29 11:10:00,35.66,35.74,35.65,35.73,7518.0,30.4209,30.4891,30.4123,30.4806,7518.0
2020-05-29 11:15:00,35.72,35.73,35.62,35.68,15922.0,30.472,30.4806,30.3867,30.4379,15922.0
2020-05-29 11:20:00,35.67,35.69,35.65,35.65,6662.0,30.4294,30.4465,30.4123,30.4123,6662.0
2020-05-29 11:25:00,35.65,35.68,35.6,35.61,16230.0,30.4123,30.4379,30.3697,30.3782,16230.0
2020-05-29 11:30:00,35.61,35.68,35.59,35.63,13714.0,30.3782,30.4379,30.3611,30.3953,13714.0
2020-05-29 11:35:00,35.63,35.77,35.63,35.68,14321.0,30.3953,30.5147,30.3953,30.4379,14321.0
2020-05-29 11:40:00,35.66,35.69,35.63,35.66,14221.0,30.4209,30.4465,30.3953,30.4209,14221.0
2020-05-29 11:45:00,35.65,35.69,35.62,35.69,9388.0,30.4123,30.4465,30.3867,30.4465,9388.0
2020-05-29 11:50:00,35.67,35.82,35.67,35.75,20337.0,30.4294,30.5574,30.4294,30.4976,20337.0
2020-05-29 11:55:00,35.73,35.77,35.66,35.66,6049.0,30.4806,30.5147,30.4209,30.4209,6049.0
2020-05-29 12:00:00,35.65,35.71,35.63,35.7,13710.0,30.4123,30.4635,30.3953,30.455,13710.0
2020-05-29 12:05:00,35.7,35.76,35.67,35.69,11072.0,30.455,30.5062,30.4294,30.4465,11072.0
2020-05-29 12:10:00,35.7,35.74,35.66,35.66,13251.0,30.455,30.4891,30.4209,30.4209,13251.0
2020-05-29 12:15:00,35.66,35.67,35.61,35.65,16040.0,30.4209,30.4294,30.3782,30.4123,16040.0
2020-05-29 12:20:00,35.64,35.67,35.62,35.63,10515.0,30.4038,30.4294,30.3867,30.3953,10515.0
2020-05-29 12:25:00,35.64,35.66,35.63,35.64,9219.0,30.4038,30.4209,30.3953,30.4038,9219.0
2020-05-29 12:30:00,35.64,35.65,35.6,35.63,20594.0,30.4038,30.4123,30.3697,30.3953,20594.0
2020-05-29 12:35:00,35.63,35.67,35.58,35.66,14153.0,30.3953,30.4294,30.3526,30.4209,14153.0
2020-05-29 12:40:00,35.65,35.66,35.61,35.61,6421.0,30.4123,30.4209,30.3782,30.3782,6421.0
2020-05-29 12:45:00,35.61,35.66,35.57,35.57,16266.0,30.3782,30.4209,30.3441,30.3441,16266.0
2020-05-29 12:50:00,35.57,35.59,35.46,35.54,24038.0,30.3441,30.3611,30.2502,30.3185,24038.0
2020-05-29 12:55:00,35.52,35.78,35.5,35.69,21801.0,30.3014,30.5232,30.2844,30.4465,21801.0
2020-05-29 13:00:00,35.69,35.71,35.61,35.62,12131.0,30.4465,30.4635,30.3782,30.3867,12131.0
2020-05-29 13:05:00,35.61,35.67,35.6,35.65,13502.0,30.3782,30.4294,30.3697,30.4123,13502.0
2020-05-29 13:10:00,35.66,35.72,35.64,35.68,6417.0,30.4209,30.472,30.4038,30.4379,6417.0
2020-05-29 13:15:00,35.68,35.69,35.65,35.68,10607.0,30.4379,30.4465,30.4123,30.4379,10607.0
2020-05-29 13:20:00,35.69,35.72,35.66,35.67,8713.0,30.4465,30.472,30.4209,30.4294,8713.0
2020-05-29 13:25:00,35.66,35.69,35.65,35.65,10205.0,30.4209,30.4465,30.4123,30.4123,10205.0
2020-05-29 13:30:00,35.65,35.68,35.64,35.64,14779.0,30.4123,30.4379,30.4038,30.4038,14779.0
2020-05-29 13:35:00,35.63,35.63,35.51,35.51,12805.0,30.3953,30.3953,30.2929,30.2929,12805.0
2020-05-29 13:40:00,35.51,35.58,35.49,35.57,14587.0,30.2929,30.3526,30.2758,30.3441,14587.0
2020-05-29 13:45:00,35.56,35.59,35.55,35.57,5698.0,30.3356,30.3611,30.327,30.3441,5698.0
2020-05-29 13:50:00,35.56,35.61,35.54,35.61,14271.0,30.3356,30.3782,30.3185,30.3782,14271.0
2020-05-29 13:55:00,35.62,35.67,35.62,35.64,10226.0,30.3867,30.4294,30.3867,30.4038,10226.0
2020-05-29 14:00:00,35.64,35.71,35.63,35.66,18357.0,30.4038,30.4635,30.3953,30.4209,18357.0
2020-05-29 14:05:00,35.66,35.83,35.65,35.82,19179.0,30.4209,30.5659,30.4123,30.5574,19179.0
2020-05-29 14:10:00,35.81,35.88,35.74,35.75,16935.0,30.5488,30.6085,30.4891,30.4976,16935.0
2020-05-29 14:15:00,35.75,35.78,35.67,35.78,9209.0,30.4976,30.5232,30.4294,30.5232,9209.0
2020-05-29 14:20:00,35.77,35.83,35.75,35.83,10307.0,30.5147,30.5659,30.4976,30.5659,10307.0
2020-05-29 14:25:00,35.8,35.92,35.79,35.87,16868.0,30.5403,30.6427,30.5318,30.6,16868.0
2020-05-29 14:30:00,35.85,35.95,35.81,35.95,22107.0,30.5829,30.6683,30.5488,30.6683,22107.0
2020-05-29 14:35:00,35.96,35.96,35.87,35.88,12271.0,30.6768,30.6768,30.6,30.6085,12271.0
2020-05-29 14:40:00,35.89,35.91,35.84,35.84,9579.0,30.6171,30.6341,30.5744,30.5744,9579.0
2020-05-29 14:45:00,35.83,35.92,35.77,35.77,13202.0,30.5659,30.6427,30.5147,30.5147,13202.0
2020-05-29 14:50:00,35.78,35.79,35.61,35.72,20260.0,30.5232,30.5318,30.3782,30.472,20260.0
2020-05-29 14:55:00,35.72,36.06,35.69,36.02,19562.0,30.472,30.7621,30.4465,30.728,19562.0
2020-05-29 15:00:00,36.06,36.21,36.05,36.19,17164.0,30.7621,30.8901,30.7536,30.873,17164.0
2020-05-29 15:05:00,36.19,36.21,36.12,36.16,18790.0,30.873,30.8901,30.8133,30.8474,18790.0
2020-05-29 15:10:00,36.17,36.24,36.1,36.13,23256.0,30.8559,30.9156,30.7962,30.8218,23256.0
2020-05-29 15:15:00,36.12,36.22,36.1,36.18,32648.0,30.8133,30.8986,30.7962,30.8645,32648.0
2020-05-29 15:20:00,36.17,36.22,36.13,36.2,18886.0,30.8559,30.8986,30.8218,30.8815,18886.0
2020-05-29 15:25:00,36.2,36.2,36.12,36.16,36402.0,30.8815,30.8815,30.8133,30.8474,36402.0
2020-05-29 15:30:00,36.16,36.21,36.1,36.21,47987.0,30.8474,30.8901,30.7962,30.8901,47987.0
2020-05-29 15:35:00,36.2,36.22,36.11,36.15,87670.0,30.8815,30.8986,30.8047,30.8389,87670.0
2020-05-29 15:40:00,36.13,36.2,36.11,36.18,59909.0,30.8218,30.8815,30.8047,30.8645,59909.0
2020-05-29 15:45:00,36.18,36.22,36.05,36.09,89463.0,30.8645,30.8986,30.7536,30.7877,89463.0
2020-05-29 15:50:00,36.08,36.19,36.05,36.17,113406.0,30.7792,30.873,30.7536,30.8559,113406.0
2020-05-29 15:55:00,36.17,36.22,36.03,36.04,342957.0,30.8559,30.8986,30.7365,30.745,342957.0
2020-06-01 09:30:00,36.06,36.27,35.75,35.91,24385.0,30.7621,30.9412,30.4976,30.6341,24385.0
2020-06-01 09:35:00,35.86,35.87,35.66,35.81,25874.0,30.5915,30.6,30.4209,30.5488,25874.0
2020-06-01 09:40:00,35.79,35.92,35.65,35.85,27673.0,30.5318,30.6427,30.4123,30.5829,27673.0
2020-06-01 09:45:00,35.85,35.95,35.78,35.94,41157.0,30.5829,30.6683,30.5232,30.6597,41157.0
2020-06-01 09:50:00,35.93,35.96,35.83,35.86,35888.0,30.6512,30.6768,30.5659,30.5915,35888.0
2020-06-01 09:55:00,35.85,35.86,35.68,35.8,14777.0,30.5829,30.5915,30.4379,30.5403,14777.0
2020-06-01 10:00:00,35.79,35.89,35.74,35.77,12603.0,30.5318,30.6171,30.4891,30.5147,12603.0
2020-06-01 10:05:00,35.79,35.81,35.72,35.76,9489.0,30.5318,30.5488,30.472,30.5062,9489.0
2020-06-01 10:10:00,35.76,36.01,35.74,36.01,13195.0,30.5062,30.7194,30.4891,30.7194,13195.0
2020-06-01 10:15:00,36.05,36.1,36.03,36.1,5866.0,30.7536,30.7962,30.7365,30.7962,5866.0
2020-06-01 10:20:00,36.11,36.15,36.05,36.15,10631.0,30.8047,30.8389,30.7536,30.8389,10631.0
2020-06-01 10:25:00,36.13,36.24,36.12,36.24,13189.0,30.8218,30.9156,30.8133,30.9156,13189.0
2020-06-01 10:30:00,36.25,36.27,36.12,36.17,6918.0,30.9242,30.9412,30.8133,30.8559,6918.0
2020-06-01 10:35:00,36.17,36.25,36.17,36.25,3636.0,30.8559,30.9242,30.8559,30.9242,3636.0
2020-06-01 10:40:00,36.24,36.32,36.23,36.31,6507.0,30.9156,30.9839,30.9071,30.9754,6507.0
2020-06-01 10:45:00,36.3,36.33,36.22,36.31,7790.0,30.9668,30.9924,30.8986,30.9754,7790.0
2020-06-01 10:50:00,36.3,36.3,36.2,36.28,10815.0,30.9668,30.9668,30.8815,30.9498,10815.0
2020-06-01 10:55:00,36.28,36.28,36.16,36.16,5944.0,30.9498,30.9498,30.8474,30.8474,5944.0
2020-06-01 11:00:00,36.16,36.18,36.05,36.07,11670.0,30.8474,30.8645,30.7536,30.7706,11670.0
2020-06-01 11:05:00,36.06,36.1,36.03,36.06,7943.0,30.7621,30.7962,30.7365,30.7621,7943.0
2020-06-01 11:10:00,36.05,36.19,36.02,36.19,12675.0,30.7536,30.873,30.728,30.873,12675.0
2020-06-01 11:15:00,36.2,36.31,36.2,36.29,8398.0,30.8815,30.9754,30.8815,30.9583,8398.0
2020-06-01 11:20:00,36.28,36.31,36.22,36.26,4425.0,30.9498,30.9754,30.8986,30.9327,4425.0
2020-06-01 11:25:00,36.26,36.26,36.17,36.2,3673.0,30.9327,30.9327,30.8559,30.8815,3673.0
2020-06-01 11:30:00,36.2,36.23,36.13,36.15,14097.0,30.8815,30.9071,30.8218,30.8389,14097.0
2020-06-01 11:35:00,36.16,36.2,36.14,36.16,4594.0,30.8474,30.8815,30.8303,30.8474,4594.0
2020-06-01 11:40:00,36.18,36.22,36.18,36.21,4209.0,30.8645,30.8986,30.8645,30.8901,4209.0
2020-06-01 11:45:00,36.2,36.27,36.19,36.27,4100.0,30.8815,30.9412,30.873,30.9412,4100.0
2020-06-01 11:50:00,36.28,36.3,36.23,36.25,7333.0,30.9498,30.9668,30.9071,30.9242,7333.0
2020-06-01 11:55:00,36.23,36.24,36.19,36.22,5076.0,30.9071,30.9156,30.873,30.8986,5076.0
2020-06-01 12:00:00,36.23,36.23,36.17,36.19,5057.0,30.9071,30.9071,30.8559,30.873,5057.0
2020-06-01 12:05:00,36.21,36.23,36.2,36.2,5160.0,30.8901,30.9071,30.8815,30.8815,5160.0
2020-06-01 12:10:00,36.21,36.23,36.19,36.23,3512.0,30.8901,30.9071,30.873,30.9071,3512.0
2020-06-01 12:15:00,36.21,36.26,36.21,36.26,4873.0,30.8901,30.9327,30.8901,30.9327,4873.0
2020-06-01 12:20:00,36.26,36.32,36.26,36.32,2131.0,30.9327,30.9839,30.9327,30.9839,2131.0
2020-06-01 12:25:00,36.31,36.31,36.22,36.22,3000.0,30.9754,30.9754,30.8986,30.8986,3000.0
2020-06-01 12:30:00,36.22,36.25,36.22,36.25,5929.0,30.8986,30.9242,30.8986,30.9242,5929.0
2020-06-01 12:35:00,36.25,36.27,36.22,36.22,2990.0,30.9242,30.9412,30.8986,30.8986,2990.0
2020-06-01 12:40:00,36.24,36.26,36.23,36.24,5482.0,30.9156,30.9327,30.9071,30.9156,5482.0
2020-06-01 12:45:00,36.26,36.28,36.23,36.26,6216.0,30.9327,30.9498,30.9071,30.9327,6216.0
2020-06-01 12:50:00,36.25,36.28,36.23,36.27,3536.0,30.9242,30.9498,30.9071,30.9412,3536.0
2020-06-01 12:55:00,36.27,36.34,36.27,36.34,5230.0,30.9412,31.001,30.9412,31.001,5230.0
2020-06-01 13:00:00,36.33,36.39,36.32,36.39,12893.0,30.9924,31.0436,30.9839,31.0436,12893.0
2020-06-01 13:05:00,36.37,36.38,36.28,36.29,17197.0,31.0265,31.0351,30.9498,30.9583,17197.0
2020-06-01 13:10:00,36.27,36.28,36.21,36.21,6154.0,30.9412,30.9498,30.8901,30.8901,6154.0
2020-06-01 13:15:00,36.21,36.29,36.21,36.26,3825.0,30.8901,30.9583,30.8901,30.9327,3825.0
2020-06-01 13:20:00,36.26,36.28,36.25,36.26,5110.0,30.9327,30.9498,30.9242,30.9327,5110.0
2020-06-01 13:25:00,36.27,36.39,36.26,36.38,8374.0,30.9412,31.0436,30.9327,31.0351,8374.0
2020-06-01 13:30:00,36.38,36.39,36.34,36.36,19316.0,31.0351,31.0436,31.001,31.018,19316.0
2020-06-01 13:35:00,36.36,36.36,36.3,36.34,11073.0,31.018,31.018,30.9668,31.001,11073.0
2020-06-01 13:40:00,36.34,36.36,36.3,36.34,5842.0,31.001,31.018,30.9668,31.001,5842.0
2020-06-01 13:45:00,36.34,36.37,36.31,36.34,7232.0,31.001,31.0265,30.9754,31.001,7232.0
2020-06-01 13:50:00,36.34,36.41,36.33,36.39,9178.0,31.001,31.0607,30.9924,31.0436,9178.0
2020-06-01 13:55:00,36.37,36.39,36.35,36.37,8535.0,31.0265,31.0436,31.0095,31.0265,8535.0
2020-06-01 14:00:00,36.36,36.4,36.36,36.38,7534.0,31.018,31.0521,31.018,31.0351,7534.0
2020-06-01 14:05:00,36.37,36.39,36.3,36.3,11182.0,31.0265,31.0436,30.9668,30.9668,11182.0
2020-06-01 14:10:00,36.32,36.33,36.27,36.3,11953.0,30.9839,30.9924,30.9412,30.9668,11953.0
2020-06-01 14:15:00,36.31,36.31,36.25,36.28,11110.0,30.9754,30.9754,30.9242,30.9498,11110.0
2020-06-01 14:20:00,36.27,36.32,36.26,36.3,8702.0,30.9412,30.9839,30.9327,30.9668,8702.0
2020-06-01 14:25:00,36.31,36.31,36.28,36.31,3700.0,30.9754,30.9754,30.9498,30.9754,3700.0
2020-06-01 14:30:00,36.29,36.33,36.28,36.33,10267.0,30.9583,30.9924,30.9498,30.9924,10267.0
2020-06-01 14:35:00,36.32,36.37,36.28,36.34,12862.0,30.9839,31.0265,30.9498,31.001,12862.0
2020-06-01 14:40:00,36.33,36.36,36.3,36.34,4372.0,30.9924,31.018,30.9668,31.001,4372.0
2020-06-01 14:45:00,36.33,36.35,36.3,36.33,7761.0,30.9924,31.0095,30.9668,30.9924,7761.0
2020-06-01 14:50:00,36.33,36.36,36.33,36.33,5527.0,30.9924,31.018,30.9924,30.9924,5527.0
2020-06-01 14:55:00,36.32,36.36,36.31,36.34,9050.0,30.9839,31.018,30.9754,31.001,9050.0
2020-06-01 15:00:00,36.36,36.38,36.33,36.33,8141.0,31.018,31.0351,30.9924,30.9924,8141.0
2020-06-01 15:05:00,36.33,36.34,36.27,36.28,15892.0,30.9924,31.001,30.9412,30.9498,15892.0
2020-06-01 15:10:00,36.29,36.29,36.22,36.26,11855.0,30.9583,30.9583,30.8986,30.9327,11855.0
2020-06-01 15:15:00,36.24,36.26,36.19,36.2,15078.0,30.9156,30.9327,30.873,30.8815,15078.0
2020-06-01 15:20:00,36.2,36.24,36.17,36.18,18521.0,30.8815,30.9156,30.8559,30.8645,18521.0
2020-06-01 15:25:00,36.18,36.22,36.17,36.18,16925.0,30.8645,30.8986,30.8559,30.8645,16925.0
2020-06-01 15:30:00,36.18,36.21,36.13,36.16,19404.0,30.8645,30.8901,30.8218,30.8474,19404.0
2020-06-01 15:35:00,36.16,36.19,36.13,36.14,19530.0,30.8474,30.873,30.8218,30.8303,19530.0
2020-06-01 15:40:00,36.14,36.19,36.12,36.19,28330.0,30.8303,30.873,30.8133,30.873,28330.0
2020-06-01 15:45:00,36.19,36.2,36.14,36.14,31181.0,30.873,30.8815,30.8303,30.8303,31181.0
2020-06-01 15:50:00,36.15,36.23,36.14,36.18,101077.0,30.8389,30.9071,30.8303,30.8645,101077.0
2020-06-01 15:55:00,36.18,36.23,36.05,36.1,182720.0,30.8645,30.9071,30.7536,30.7962,182720.0
2020-06-02 09:30:00,36.42,36.51,36.29,36.29,29944.0,31.0692,31.146,30.9583,30.9583,29944.0
2020-06-02 09:35:00,36.3,36.3,35.94,36.02,29293.0,30.9668,30.9668,30.6597,30.728,29293.0
2020-06-02 09:40:00,36.05,36.12,35.88,35.96,23101.0,30.7536,30.8133,30.6085,30.6768,23101.0
2020-06-02 09:45:00,35.96,36.04,35.9,36.02,16806.0,30.6768,30.745,30.6256,30.728,16806.0
2020-06-02 09:50:00,36.04,36.12,36.01,36.09,19046.0,30.745,30.8133,30.7194,30.7877,19046.0
2020-06-02 09:55:00,36.1,36.17,36.08,36.12,21981.0,30.7962,30.8559,30.7792,30.8133,21981.0
2020-06-02 10:00:00,36.11,36.14,36.06,36.13,19373.0,30.8047,30.8303,30.7621,30.8218,19373.0
2020-06-02 10:05:00,36.14,36.14,35.97,35.98,19638.0,30.8303,30.8303,30.6853,30.6938,19638.0
2020-06-02 10:10:00,36.0,36.01,35.97,35.97,5954.0,30.7109,30.7194,30.6853,30.6853,5954.0
2020-06-02 10:15:00,35.96,36.16,35.95,36.06,62211.0,30.6768,30.8474,30.6683,30.7621,62211.0
2020-06-02 10:20:00,36.09,36.49,36.09,36.34,31241.0,30.7877,31.1289,30.7877,31.001,31241.0
2020-06-02 10:25:00,36.34,36.41,36.31,36.39,6848.0,31.001,31.0607,30.9754,31.0436,6848.0
2020-06-02 10:30:00,36.38,36.4,36.29,36.32,6895.0,31.0351,31.0521,30.9583,30.9839,6895.0
2020-06-02 10:35:00,36.31,36.38,36.31,36.33,6436.0,30.9754,31.0351,30.9754,30.9924,6436.0
2020-06-02 10:40:00,36.36,36.36,36.25,36.26,12626.0,31.018,31.018,30.9242,30.9327,12626.0
2020-06-02 10:45:00,36.28,36.28,36.1,36.16,15086.0,30.9498,30.9498,30.7962,30.8474,15086.0
2020-06-02 10:50:00,36.14,36.15,36.07,36.11,19746.0,30.8303,30.8389,30.7706,30.8047,19746.0
2020-06-02 10:55:00,36.11,36.14,36.02,36.03,5933.0,30.8047,30.8303,30.728,30.7365,5933.0
2020-06-02 11:00:00,36.06,36.06,35.85,35.88,10319.0,30.7621,30.7621,30.5829,30.6085,10319.0
2020-06-02 11:05:00,35.86,35.88,35.81,35.82,4628.0,30.5915,30.6085,30.5488,30.5574,4628.0
2020-06-02 11:10:00,35.82,35.94,35.82,35.89,4333.0,30.5574,30.6597,30.5574,30.6171,4333.0
2020-06-02 11:15:00,35.88,35.94,35.88,35.94,4193.0,30.6085,30.6597,30.6085,30.6597,4193.0
2020-06-02 11:20:00,35.95,36.37,35.94,36.19,45998.0,30.6683,31.0265,30.6597,30.873,45998.0
2020-06-02 11:25:00,36.2,36.21,36.05,36.09,12685.0,30.8815,30.8901,30.7536,30.7877,12685.0
2020-06-02 11:30:00,36.08,36.17,36.03,36.07,8379.0,30.7792,30.8559,30.7365,30.7706,8379.0
2020-06-02 11:35:00,36.06,36.07,35.99,36.01,5200.0,30.7621,30.7706,30.7024,30.7194,5200.0
2020-06-02 11:40:00,36.01,36.05,35.97,36.05,16496.0,30.7194,30.7536,30.6853,30.7536,16496.0
2020-06-02 11:45:00,36.06,36.08,36.02,36.05,12603.0,30.7621,30.7792,30.728,30.7536,12603.0
2020-06-02 11:50:00,36.03,36.04,35.94,35.97,7830.0,30.7365,30.745,30.6597,30.6853,7830.0
2020-06-02 11:55:00,35.96,35.96,35.88,35.93,34875.0,30.6768,30.6768,30.6085,30.6512,34875.0
2020-06-02 12:00:00,35.92,35.94,35.88,35.94,33682.0,30.6427,30.6597,30.6085,30.6597,33682.0
2020-06-02 12:05:00,35.96,35.99,35.91,35.91,36051.0,30.6768,30.7024,30.6341,30.6341,36051.0
2020-06-02 12:10:00,35.92,35.93,35.87,35.88,12609.0,30.6427,30.6512,30.6,30.6085,12609.0
2020-06-02 12:15:00,35.89,35.93,35.88,35.92,11944.0,30.6171,30.6512,30.6085,30.6427,11944.0
2020-06-02 12:20:00,35.93,35.94,35.9,35.91,7300.0,30.6512,30.6597,30.6256,30.6341,7300.0
2020-06-02 12:25:00,35.92,35.93,35.87,35.88,5497.0,30.6427,30.6512,30.6,30.6085,5497.0
2020-06-02 12:30:00,35.9,35.93,35.86,35.89,11628.0,30.6256,30.6512,30.5915,30.6171,11628.0
2020-06-02 12:35:00,35.88,35.9,35.85,35.88,42829.0,30.6085,30.6256,30.5829,30.6085,42829.0
2020-06-02 12:40:00,35.9,35.93,35.87,35.89,5895.0,30.6256,30.6512,30.6,30.6171,5895.0
2020-06-02 12:45:00,35.9,35.9,35.84,35.84,13177.0,30.6256,30.6256,30.5744,30.5744,13177.0
2020-06-02 12:50:00,35.85,35.89,35.84,35.86,10659.0,30.5829,30.6171,30.5744,30.5915,10659.0
2020-06-02 12:55:00,35.86,35.9,35.84,35.85,10996.0,30.5915,30.6256,30.5744,30.5829,10996.0
2020-06-02 13:00:00,35.87,35.93,35.84,35.91,7112.0,30.6,30.6512,30.5744,30.6341,7112.0
2020-06-02 13:05:00,35.92,35.95,35.9,35.92,8076.0,30.6427,30.6683,30.6256,30.6427,8076.0
2020-06-02 13:10:00,35.93,35.97,35.92,35.95,13789.0,30.6512,30.6853,30.6427,30.6683,13789.0
2020-06-02 13:15:00,35.95,35.98,35.94,35.96,8620.0,30.6683,30.6938,30.6597,30.6768,8620.0
2020-06-02 13:20:00,35.95,35.98,35.94,35.96,10733.0,30.6683,30.6938,30.6597,30.6768,10733.0
2020-06-02 13:25:00,35.97,35.97,35.93,35.94,4834.0,30.6853,30.6853,30.6512,30.6597,4834.0
2020-06-02 13:30:00,35.94,35.96,35.92,35.95,14485.0,30.6597,30.6768,30.6427,30.6683,14485.0
2020-06-02 13:35:00,35.96,35.96,35.94,35.95,6151.0,30.6768,30.6768,30.6597,30.6683,6151.0
2020-06-02 13:40:00,35.94,35.97,35.93,35.95,8700.0,30.6597,30.6853,30.6512,30.6683,8700.0
2020-06-02 13:45:00,35.96,36.0,35.95,35.97,12447.0,30.6768,30.7109,30.6683,30.6853,12447.0
2020-06-02 13:50:00,35.97,36.02,35.96,36.01,32252.0,30.6853,30.728,30.6768,30.7194,32252.0
2020-06-02 13:55:00,36.02,36.07,35.98,35.99,19978.0,30.728,30.7706,30.6938,30.7024,19978.0
2020-06-02 14:00:00,36.0,36.01,35.97,35.99,8887.0,30.7109,30.7194,30.6853,30.7024,8887.0
2020-06-02 14:05:00,35.98,35.98,35.88,35.9,9556.0,30.6938,30.6938,30.6085,30.6256,9556.0
2020-06-02 14:10:00,35.91,35.92,35.88,35.91,11375.0,30.6341,30.6427,30.6085,30.6341,11375.0
2020-06-02 14:15:00,35.92,35.99,35.89,35.98,37021.0,30.6427,30.7024,30.6171,30.6938,37021.0
2020-06-02 14:20:00,35.98,35.99,35.96,35.97,3528.0,30.6938,30.7024,30.6768,30.6853,3528.0
2020-06-02 14:25:00,35.96,35.97,35.89,35.89,4782.0,30.6768,30.6853,30.6171,30.6171,4782.0
2020-06-02 14:30:00,35.9,35.9,35.82,35.82,7604.0,30.6256,30.6256,30.5574,30.5574,7604.0
2020-06-02 14:35:00,35.82,35.89,35.82,35.87,12081.0,30.5574,30.6171,30.5574,30.6,12081.0
2020-06-02 14:40:00,35.86,35.94,35.85,35.9,39013.0,30.5915,30.6597,30.5829,30.6256,39013.0
2020-06-02 14:45:00,35.9,35.9,35.87,35.87,8273.0,30.6256,30.6256,30.6,30.6,8273.0
2020-06-02 14:50:00,35.9,35.91,35.85,35.85,6882.0,30.6256,30.6341,30.5829,30.5829,6882.0
2020-06-02 14:55:00,35.83,35.89,35.83,35.85,9322.0,30.5659,30.6171,30.5659,30.5829,9322.0
2020-06-02 15:00:00,35.86,35.87,35.81,35.81,13536.0,30.5915,30.6,30.5488,30.5488,13536.0
2020-06-02 15:05:00,35.82,35.83,35.81,35.82,32578.0,30.5574,30.5659,30.5488,30.5574,32578.0
2020-06-02 15:10:00,35.82,35.87,35.81,35.83,17616.0,30.5574,30.6,30.5488,30.5659,17616.0
2020-06-02 15:15:00,35.84,35.86,35.81,35.84,34272.0,30.5744,30.5915,30.5488,30.5744,34272.0
2020-06-02 15:20:00,35.84,35.86,35.8,35.84,19818.0,30.5744,30.5915,30.5403,30.5744,19818.0
2020-06-02 15:25:00,35.83,35.87,35.81,35.86,15931.0,30.5659,30.6,30.5488,30.5915,15931.0
2020-06-02 15:30:00,35.86,35.87,35.81,35.85,16980.0,30.5915,30.6,30.5488,30.5829,16980.0
2020-06-02 15:35:00,35.85,35.88,35.81,35.85,22245.0,30.5829,30.6085,30.5488,30.5829,22245.0
2020-06-02 15:40:00,35.85,35.91,35.84,35.89,42818.0,30.5829,30.6341,30.5744,30.6171,42818.0
2020-06-02 15:45:00,35.88,35.94,35.85,35.92,40335.0,30.6085,30.6597,30.5829,30.6427,40335.0
2020-06-02 15:50:00,35.93,35.99,35.85,35.87,230044.0,30.6512,30.7024,30.5829,30.6,230044.0
2020-06-02 15:55:00,35.87,35.94,35.85,35.9,232372.0,30.6,30.6597,30.5829,30.6256,232372.0
2020-06-03 09:30:00,36.29,36.46,36.14,36.35,54147.0,30.9583,31.1033,30.8303,31.0095,54147.0
2020-06-03 09:35:00,36.35,36.42,36.27,36.32,17973.0,31.0095,31.0692,30.9412,30.9839,17973.0
2020-06-03 09:40:00,36.32,36.51,36.31,36.48,24349.0,30.9839,31.146,30.9754,31.1204,24349.0
2020-06-03 09:45:00,36.48,36.49,36.36,36.41,27536.0,31.1204,31.1289,31.018,31.0607,27536.0
2020-06-03 09:50:00,36.41,36.46,36.27,36.33,121331.0,31.0607,31.1033,30.9412,30.9924,121331.0
2020-06-03 09:55:00,36.33,36.4,36.26,36.28,29801.0,30.9924,31.0521,30.9327,30.9498,29801.0
2020-06-03 10:00:00,36.28,36.46,36.26,36.38,28458.0,30.9498,31.1033,30.9327,31.0351,28458.0
2020-06-03 10:05:00,36.37,36.4,36.29,36.33,25353.0,31.0265,31.0521,30.9583,30.9924,25353.0
2020-06-03 10:10:00,36.34,36.48,36.32,36.43,21757.0,31.001,31.1204,30.9839,31.0777,21757.0
2020-06-03 10:15:00,36.43,36.53,36.38,36.42,91212.0,31.0777,31.163,31.0351,31.0692,91212.0
2020-06-03 10:20:00,36.42,36.42,36.37,36.39,12403.0,31.0692,31.0692,31.0265,31.0436,12403.0
2020-06-03 10:25:00,36.4,36.42,36.31,36.34,15933.0,31.0521,31.0692,30.9754,31.001,15933.0
2020-06-03 10:30:00,36.33,36.33,36.17,36.19,40621.0,30.9924,30.9924,30.8559,30.873,40621.0
2020-06-03 10:35:00,36.2,36.21,36.16,36.17,14499.0,30.8815,30.8901,30.8474,30.8559,14499.0
2020-06-03 10:40:00,36.18,36.21,36.08,36.13,17834.0,30.8645,30.8901,30.7792,30.8218,17834.0
2020-06-03 10:45:00,36.13,36.22,36.12,36.21,13039.0,30.8218,30.8986,30.8133,30.8901,13039.0
2020-06-03 10:50:00,36.21,36.22,36.14,36.15,13749.0,30.8901,30.8986,30.8303,30.8389,13749.0
2020-06-03 10:55:00,36.15,36.15,36.08,36.1,18124.0,30.8389,30.8389,30.7792,30.7962,18124.0
2020-06-03 11:00:00,36.09,36.2,36.08,36.2,33142.0,30.7877,30.8815,30.7792,30.8815,33142.0
2020-06-03 11:05:00,36.2,36.34,36.19,36.33,23064.0,30.8815,31.001,30.873,30.9924,23064.0
2020-06-03 11:10:00,36.34,36.46,36.34,36.4,24845.0,31.001,31.1033,31.001,31.0521,24845.0
2020-06-03 11:15:00,36.4,36.57,36.4,36.5,142437.0,31.0521,31.1972,31.0521,31.1374,142437.0
2020-06-03 11:20:00,36.46,36.48,36.36,36.47,12640.0,31.1033,31.1204,31.018,31.1119,12640.0
2020-06-03 11:25:00,36.48,36.62,36.44,36.48,67919.0,31.1204,31.2398,31.0863,31.1204,67919.0
2020-06-03 11:30:00,36.5,36.59,36.44,36.57,18154.0,31.1374,31.2142,31.0863,31.1972,18154.0
2020-06-03 11:35:00,36.58,36.62,36.5,36.57,17307.0,31.2057,31.2398,31.1374,31.1972,17307.0
2020-06-03 11:40:00,36.56,36.59,36.54,36.54,12161.0,31.1886,31.2142,31.1716,31.1716,12161.0
2020-06-03 11:45:00,36.55,36.55,36.48,36.48,14132.0,31.1801,31.1801,31.1204,31.1204,14132.0
2020-06-03 11:50:00,36.46,36.49,36.4,36.43,10857.0,31.1033,31.1289,31.0521,31.0777,10857.0
2020-06-03 11:55:00,36.43,36.48,36.39,36.43,15419.0,31.0777,31.1204,31.0436,31.0777,15419.0
2020-06-03 12:00:00,36.43,36.45,36.35,36.45,10995.0,31.0777,31.0948,31.0095,31.0948,10995.0
2020-06-03 12:05:00,36.46,36.46,36.38,36.45,7678.0,31.1033,31.1033,31.0351,31.0948,7678.0
2020-06-03 12:10:00,36.44,36.44,36.36,36.38,15714.0,31.0863,31.0863,31.018,31.0351,15714.0
2020-06-03 12:15:00,36.38,36.38,36.31,36.34,13789.0,31.0351,31.0351,30.9754,31.001,13789.0
2020-06-03 12:20:00,36.33,36.36,36.29,36.36,11941.0,30.9924,31.018,30.9583,31.018,11941.0
2020-06-03 12:25:00,36.36,36.4,36.34,36.37,12172.0,31.018,31.0521,31.001,31.0265,12172.0
2020-06-03 12:30:00,36.37,36.4,36.35,36.4,6644.0,31.0265,31.0521,31.0095,31.0521,6644.0
2020-06-03 12:35:00,36.4,36.4,36.34,36.36,12401.0,31.0521,31.0521,31.001,31.018,12401.0
2020-06-03 12:40:00,36.35,36.35,36.25,36.25,9929.0,31.0095,31.0095,30.9242,30.9242,9929.0
2020-06-03 12:45:00,36.26,36.27,36.22,36.24,9220.0,30.9327,30.9412,30.8986,30.9156,9220.0
2020-06-03 12:50:00,36.25,36.25,36.23,36.25,9704.0,30.9242,30.9242,30.9071,30.9242,9704.0
2020-06-03 12:55:00,36.25,36.25,36.16,36.17,18841.0,30.9242,30.9242,30.8474,30.8559,18841.0
2020-06-03 13:00:00,36.17,36.21,36.15,36.18,22190.0,30.8559,30.8901,30.8389,30.8645,22190.0
2020-06-03 13:05:00,36.19,36.2,36.15,36.16,17327.0,30.873,30.8815,30.8389,30.8474,17327.0
2020-06-03 13:10:00,36.16,36.17,36.11,36.16,14816.0,30.8474,30.8559,30.8047,30.8474,14816.0
2020-06-03 13:15:00,36.16,36.17,36.14,36.16,9976.0,30.8474,30.8559,30.8303,30.8474,9976.0
2020-06-03 13:20:00,36.16,36.22,36.16,36.21,15329.0,30.8474,30.8986,30.8474,30.8901,15329.0
2020-06-03 13:25:00,36.21,36.22,36.18,36.2,28938.0,30.8901,30.8986,30.8645,30.8815,28938.0
2020-06-03 13:30:00,36.19,36.21,36.16,36.2,12929.0,30.873,30.8901,30.8474,30.8815,12929.0
2020-06-03 13:35:00,36.19,36.22,36.18,36.19,14471.0,30.873,30.8986,30.8645,30.873,14471.0
2020-06-03 13:40:00,36.2,36.22,36.18,36.21,12457.0,30.8815,30.8986,30.8645,30.8901,12457.0
2020-06-03 13:45:00,36.21,36.21,36.17,36.17,12502.0,30.8901,30.8901,30.8559,30.8559,12502.0
2020-06-03 13:50:00,36.15,36.19,36.12,36.14,13928.0,30.8389,30.873,30.8133,30.8303,13928.0
2020-06-03 13:55:00,36.14,36.16,36.12,36.13,15220.0,30.8303,30.8474,30.8133,30.8218,15220.0
2020-06-03 14:00:00,36.13,36.18,36.12,36.17,10866.0,30.8218,30.8645,30.8133,30.8559,10866.0
2020-06-03 14:05:00,36.18,36.19,36.12,36.12,8930.0,30.8645,30.873,30.8133,30.8133,8930.0
2020-06-03 14:10:00,36.13,36.15,36.13,36.15,10301.0,30.8218,30.8389,30.8218,30.8389,10301.0
2020-06-03 14:15:00,36.15,36.21,36.14,36.15,30995.0,30.8389,30.8901,30.8303,30.8389,30995.0
2020-06-03 14:20:00,36.15,36.19,36.14,36.16,16913.0,30.8389,30.873,30.8303,30.8474,16913.0
2020-06-03 14:25:00,36.17,36.19,36.15,36.16,18691.0,30.8559,30.873,30.8389,30.8474,18691.0
2020-06-03 14:30:00,36.16,36.23,36.13,36.2,41281.0,30.8474,30.9071,30.8218,30.8815,41281.0
2020-06-03 14:35:00,36.2,36.26,36.19,36.23,18698.0,30.8815,30.9327,30.873,30.9071,18698.0
2020-06-03 14:40:00,36.23,36.23,36.15,36.16,10473.0,30.9071,30.9071,30.8389,30.8474,10473.0
2020-06-03 14:45:00,36.15,36.23,36.13,36.18,19051.0,30.8389,30.9071,30.8218,30.8645,19051.0
2020-06-03 14:50:00,36.18,36.27,36.17,36.19,25257.0,30.8645,30.9412,30.8559,30.873,25257.0
2020-06-03 14:55:00,36.2,36.25,36.19,36.23,15699.0,30.8815,30.9242,30.873,30.9071,15699.0
2020-06-03 15:00:00,36.22,36.25,36.21,36.22,12669.0,30.8986,30.9242,30.8901,30.8986,12669.0
2020-06-03 15:05:00,36.22,36.25,36.21,36.22,11442.0,30.8986,30.9242,30.8901,30.8986,11442.0
2020-06-03 15:10:00,36.23,36.28,36.22,36.27,17735.0,30.9071,30.9498,30.8986,30.9412,17735.0
2020-06-03 15:15:00,36.27,36.3,36.25,36.29,13257.0,30.9412,30.9668,30.9242,30.9583,13257.0
2020-06-03 15:20:00,36.28,36.33,36.25,36.33,15230.0,30.9498,30.9924,30.9242,30.9924,15230.0
2020-06-03 15:25:00,36.32,36.35,36.3,36.33,18751.0,30.9839,31.0095,30.9668,30.9924,18751.0
2020-06-03 15:30:00,36.33,36.38,36.29,36.35,29951.0,30.9924,31.0351,30.9583,31.0095,29951.0
2020-06-03 15:35:00,36.35,36.4,36.33,36.4,25163.0,31.0095,31.0521,30.9924,31.0521,25163.0
2020-06-03 15:40:00,36.39,36.44,36.38,36.43,51816.0,31.0436,31.0863,31.0351,31.0777,51816.0
2020-06-03 15:45:00,36.42,36.46,36.39,36.42,105215.0,31.0692,31.1033,31.0436,31.0692,105215.0
2020-06-03 15:50:00,36.43,36.47,36.36,36.38,135175.0,31.0777,31.1119,31.018,31.0351,135175.0
2020-06-03 15:55:00,36.38,36.4,36.26,36.38,268458.0,31.0351,31.0521,30.9327,31.0351,268458.0
2020-06-04 09:30:00,36.2,36.31,36.12,36.3,22419.0,30.8815,30.9754,30.8133,30.9668,22419.0
2020-06-04 09:35:00,36.31,36.47,35.89,35.9,26242.0,30.9754,31.1119,30.6171,30.6256,26242.0
2020-06-04 09:40:00,35.9,35.91,35.64,35.71,48208.0,30.6256,30.6341,30.4038,30.4635,48208.0
2020-06-04 09:45:00,35.72,35.75,35.57,35.59,28047.0,30.472,30.4976,30.3441,30.3611,28047.0
2020-06-04 09:50:00,35.61,35.66,35.55,35.62,29121.0,30.3782,30.4209,30.327,30.3867,29121.0
2020-06-04 09:55:00,35.63,35.82,35.61,35.8,32807.0,30.3953,30.5574,30.3782,30.5403,32807.0
2020-06-04 10:00:00,35.8,35.9,35.74,35.79,21902.0,30.5403,30.6256,30.4891,30.5318,21902.0
2020-06-04 10:05:00,35.79,35.83,35.74,35.76,13490.0,30.5318,30.5659,30.4891,30.5062,13490.0
2020-06-04 10:10:00,35.76,35.94,35.75,35.86,19260.0,30.5062,30.6597,30.4976,30.5915,19260.0
2020-06-04 10:15:00,35.86,35.92,35.83,35.9,15177.0,30.5915,30.6427,30.5659,30.6256,15177.0
2020-06-04 10:20:00,35.9,36.0,35.89,36.0,49585.0,30.6256,30.7109,30.6171,30.7109,49585.0
2020-06-04 10:25:00,35.99,36.01,35.87,35.99,44124.0,30.7024,30.7194,30.6,30.7024,44124.0
2020-06-04 10:30:00,35.99,36.05,35.96,36.05,24944.0,30.7024,30.7536,30.6768,30.7536,24944.0
2020-06-04 10:35:00,36.08,36.22,36.08,36.18,7285.0,30.7792,30.8986,30.7792,30.8645,7285.0
2020-06-04 10:40:00,36.18,36.23,36.13,36.17,11577.0,30.8645,30.9071,30.8218,30.8559,11577.0
2020-06-04 10:45:00,36.17,36.17,36.06,36.13,9709.0,30.8559,30.8559,30.7621,30.8218,9709.0
2020-06-04 10:50:00,36.11,36.11,35.92,36.0,19035.0,30.8047,30.8047,30.6427,30.7109,19035.0
2020-06-04 10:55:00,35.99,36.12,35.98,36.09,9009.0,30.7024,30.8133,30.6938,30.7877,9009.0
2020-06-04 11:00:00,36.12,36.13,36.06,36.13,10292.0,30.8133,30.8218,30.7621,30.8218,10292.0
2020-06-04 11:05:00,36.12,36.16,36.1,36.14,11399.0,30.8133,30.8474,30.7962,30.8303,11399.0
2020-06-04 11:10:00,36.13,36.29,36.12,36.21,35982.0,30.8218,30.9583,30.8133,30.8901,35982.0
2020-06-04 11:15:00,36.23,36.29,36.08,36.08,51397.0,30.9071,30.9583,30.7792,30.7792,51397.0
2020-06-04 11:20:00,36.08,36.22,36.06,36.2,20735.0,30.7792,30.8986,30.7621,30.8815,20735.0
2020-06-04 11:25:00,36.19,36.35,36.19,36.29,16902.0,30.873,31.0095,30.873,30.9583,16902.0
2020-06-04 11:30:00,36.29,36.29,36.15,36.21,24519.0,30.9583,30.9583,30.8389,30.8901,24519.0
2020-06-04 11:35:00,36.2,36.21,36.14,36.16,10380.0,30.8815,30.8901,30.8303,30.8474,10380.0
2020-06-04 11:40:00,36.17,36.23,36.16,36.21,12558.0,30.8559,30.9071,30.8474,30.8901,12558.0
2020-06-04 11:45:00,36.21,36.27,36.16,36.17,18727.0,30.8901,30.9412,30.8474,30.8559,18727.0
2020-06-04 11:50:00,36.14,36.18,36.04,36.06,30047.0,30.8303,30.8645,30.745,30.7621,30047.0
2020-06-04 11:55:00,36.1,36.15,36.04,36.09,15336.0,30.7962,30.8389,30.745,30.7877,15336.0
2020-06-04 12:00:00,36.09,36.1,36.03,36.05,27630.0,30.7877,30.7962,30.7365,30.7536,27630.0
2020-06-04 12:05:00,36.05,36.09,36.03,36.06,13314.0,30.7536,30.7877,30.7365,30.7621,13314.0
2020-06-04 12:10:00,36.06,36.1,36.03,36.08,14150.0,30.7621,30.7962,30.7365,30.7792,14150.0
2020-06-04 12:15:00,36.08,36.17,36.07,36.14,11004.0,30.7792,30.8559,30.7706,30.8303,11004.0
2020-06-04 12:20:00,36.14,36.22,36.12,36.21,12021.0,30.8303,30.8986,30.8133,30.8901,12021.0
2020-06-04 12:25:00,36.21,36.22,36.15,36.19,11482.0,30.8901,30.8986,30.8389,30.873,11482.0
2020-06-04 12:30:00,36.19,36.2,36.08,36.12,25908.0,30.873,30.8815,30.7792,30.8133,25908.0
2020-06-04 12:35:00,36.12,36.17,36.11,36.17,8354.0,30.8133,30.8559,30.8047,30.8559,8354.0
2020-06-04 12:40:00,36.17,36.19,36.13,36.13,13500.0,30.8559,30.873,30.8218,30.8218,13500.0
2020-06-04 12:45:00,36.13,36.13,36.08,36.11,13528.0,30.8218,30.8218,30.7792,30.8047,13528.0
2020-06-04 12:50:00,36.1,36.16,36.1,36.1,13273.0,30.7962,30.8474,30.7962,30.7962,13273.0
2020-06-04 12:55:00,36.1,36.13,36.08,36.1,18027.0,30.7962,30.8218,30.7792,30.7962,18027.0
2020-06-04 13:00:00,36.1,36.13,36.07,36.09,23342.0,30.7962,30.8218,30.7706,30.7877,23342.0
2020-06-04 13:05:00,36.09,36.13,36.07,36.13,15082.0,30.7877,30.8218,30.7706,30.8218,15082.0
2020-06-04 13:10:00,36.11,36.15,36.09,36.11,14037.0,30.8047,30.8389,30.7877,30.8047,14037.0
2020-06-04 13:15:00,36.12,36.14,36.08,36.1,20105.0,30.8133,30.8303,30.7792,30.7962,20105.0
2020-06-04 13:20:00,36.1,36.12,36.07,36.08,16740.0,30.7962,30.8133,30.7706,30.7792,16740.0
2020-06-04 13:25:00,36.08,36.08,35.82,35.82,25713.0,30.7792,30.7792,30.5574,30.5574,25713.0
2020-06-04 13:30:00,35.82,35.83,35.65,35.67,48457.0,30.5574,30.5659,30.4123,30.4294,48457.0
2020-06-04 13:35:00,35.67,35.71,35.63,35.71,30991.0,30.4294,30.4635,30.3953,30.4635,30991.0
2020-06-04 13:40:00,35.68,35.77,35.68,35.75,22569.0,30.4379,30.5147,30.4379,30.4976,22569.0
2020-06-04 13:45:00,35.75,35.76,35.42,35.48,47990.0,30.4976,30.5062,30.2161,30.2673,47990.0
2020-06-04 13:50:00,35.48,35.56,35.45,35.55,18302.0,30.2673,30.3356,30.2417,30.327,18302.0
2020-06-04 13:55:00,35.53,35.59,35.51,35.55,39750.0,30.31,30.3611,30.2929,30.327,39750.0
2020-06-04 14:00:00,35.54,35.61,35.5,35.52,23818.0,30.3185,30.3782,30.2844,30.3014,23818.0
2020-06-04 14:05:00,35.52,35.57,35.46,35.52,21617.0,30.3014,30.3441,30.2502,30.3014,21617.0
2020-06-04 14:10:00,35.53,35.56,35.48,35.51,24102.0,30.31,30.3356,30.2673,30.2929,24102.0
2020-06-04 14:15:00,35.5,35.5,35.38,35.45,49609.0,30.2844,30.2844,30.182,30.2417,49609.0
2020-06-04 14:20:00,35.45,35.55,35.45,35.48,24826.0,30.2417,30.327,30.2417,30.2673,24826.0
2020-06-04 14:25:00,35.5,35.54,35.43,35.44,111172.0,30.2844,30.3185,30.2247,30.2332,111172.0
2020-06-04 14:30:00,35.44,35.5,35.42,35.46,24966.0,30.2332,30.2844,30.2161,30.2502,24966.0
2020-06-04 14:35:00,35.47,35.5,35.39,35.39,14716.0,30.2588,30.2844,30.1905,30.1905,14716.0
2020-06-04 14:40:00,35.39,35.39,35.31,35.32,22475.0,30.1905,30.1905,30.1223,30.1308,22475.0
2020-06-04 14:45:00,35.32,35.34,35.28,35.29,14279.0,30.1308,30.1479,30.0967,30.1052,14279.0
2020-06-04 14:50:00,35.31,35.4,35.3,35.39,20274.0,30.1223,30.1991,30.1138,30.1905,20274.0
2020-06-04 14:55:00,35.4,35.42,35.16,35.17,89357.0,30.1991,30.2161,29.9943,30.0029,89357.0
2020-06-04 15:00:00,35.16,35.25,35.16,35.2,12476.0,29.9943,30.0711,29.9943,30.0284,12476.0
2020-06-04 15:05:00,35.2,35.21,35.07,35.16,31561.0,30.0284,30.037,29.9175,29.9943,31561.0
2020-06-04 15:10:00,35.17,35.21,35.11,35.12,17112.0,30.0029,30.037,29.9517,29.9602,17112.0
2020-06-04 15:15:00,35.13,35.16,35.03,35.15,28890.0,29.9687,29.9943,29.8834,29.9858,28890.0
2020-06-04 15:20:00,35.15,35.25,35.15,35.2,32717.0,29.9858,30.0711,29.9858,30.0284,32717.0
2020-06-04 15:25:00,35.2,35.29,35.18,35.29,18571.0,30.0284,30.1052,30.0114,30.1052,18571.0
2020-06-04 15:30:00,35.28,35.39,35.28,35.31,29574.0,30.0967,30.1905,30.0967,30.1223,29574.0
2020-06-04 15:35:00,35.32,35.32,35.2,35.2,54184.0,30.1308,30.1308,30.0284,30.0284,54184.0
2020-06-04 15:40:00,35.21,35.29,35.19,35.22,35998.0,30.037,30.1052,30.0199,30.0455,35998.0
2020-06-04 15:45:00,35.23,35.31,35.19,35.26,46460.0,30.054,30.1223,30.0199,30.0796,46460.0
2020-06-04 15:50:00,35.28,35.38,35.22,35.36,82418.0,30.0967,30.182,30.0455,30.1649,82418.0
2020-06-04 15:55:00,35.36,35.45,35.35,35.44,236454.0,30.1649,30.2417,30.1564,30.2332,236454.0
2020-06-05 09:30:00,36.09,36.37,35.96,36.13,82305.0,30.7877,31.0265,30.6768,30.8218,82305.0
2020-06-05 09:35:00,36.15,36.15,35.89,35.97,35430.0,30.8389,30.8389,30.6171,30.6853,35430.0
2020-06-05 09:40:00,35.95,35.95,35.66,35.89,32179.0,30.6683,30.6683,30.4209,30.6171,32179.0
2020-06-05 09:45:00,35.86,35.99,35.82,35.89,23731.0,30.5915,30.7024,30.5574,30.6171,23731.0
2020-06-05 09:50:00,35.89,35.96,35.83,35.92,24598.0,30.6171,30.6768,30.5659,30.6427,24598.0
2020-06-05 09:55:00,35.92,35.99,35.89,35.98,22054.0,30.6427,30.7024,30.6171,30.6938,22054.0
2020-06-05 10:00:00,35.98,36.14,35.96,36.02,42139.0,30.6938,30.8303,30.6768,30.728,42139.0
2020-06-05 10:05:00,35.98,36.2,35.97,36.17,30079.0,30.6938,30.8815,30.6853,30.8559,30079.0
2020-06-05 10:10:00,36.18,36.28,36.09,36.23,59632.0,30.8645,30.9498,30.7877,30.9071,59632.0
2020-06-05 10:15:00,36.2,36.37,36.14,36.36,40101.0,30.8815,31.0265,30.8303,31.018,40101.0
2020-06-05 10:20:00,36.36,36.37,36.25,36.3,38537.0,31.018,31.0265,30.9242,30.9668,38537.0
2020-06-05 10:25:00,36.3,36.3,36.12,36.14,35515.0,30.9668,30.9668,30.8133,30.8303,35515.0
2020-06-05 10:30:00,36.15,36.18,36.03,36.03,19715.0,30.8389,30.8645,30.7365,30.7365,19715.0
2020-06-05 10:35:00,36.0,36.0,35.79,35.8,32145.0,30.7109,30.7109,30.5318,30.5403,32145.0
2020-06-05 10:40:00,35.8,36.07,35.79,36.01,46165.0,30.5403,30.7706,30.5318,30.7194,46165.0
2020-06-05 10:45:00,36.01,36.21,36.0,36.15,33611.0,30.7194,30.8901,30.7109,30.8389,33611.0
2020-06-05 10:50:00,36.16,36.32,36.14,36.32,54862.0,30.8474,30.9839,30.8303,30.9839,54862.0
2020-06-05 10:55:00,36.34,36.52,36.34,36.52,25140.0,31.001,31.1545,31.001,31.1545,25140.0
2020-06-05 11:00:00,36.52,36.58,36.45,36.58,33090.0,31.1545,31.2057,31.0948,31.2057,33090.0
2020-06-05 11:05:00,36.58,36.88,36.57,36.88,57518.0,31.2057,31.4616,31.1972,31.4616,57518.0
2020-06-05 11:10:00,36.88,36.9,36.76,36.84,32516.0,31.4616,31.4787,31.3592,31.4275,32516.0
2020-06-05 11:15:00,36.86,36.91,36.78,36.78,34939.0,31.4446,31.4872,31.3763,31.3763,34939.0
2020-06-05 11:20:00,36.8,36.87,36.78,36.87,30138.0,31.3934,31.4531,31.3763,31.4531,30138.0
2020-06-05 11:25:00,36.88,36.99,36.83,36.98,32314.0,31.4616,31.5555,31.419,31.5469,32314.0
2020-06-05 11:30:00,36.98,37.05,36.89,36.89,49729.0,31.5469,31.6066,31.4702,31.4702,49729.0
2020-06-05 11:35:00,36.89,36.9,36.75,36.77,22053.0,31.4702,31.4787,31.3507,31.3678,22053.0
2020-06-05 11:40:00,36.76,36.76,36.68,36.71,25158.0,31.3592,31.3592,31.291,31.3166,25158.0
2020-06-05 11:45:00,36.71,36.73,36.68,36.72,28346.0,31.3166,31.3337,31.291,31.3251,28346.0
2020-06-05 11:50:00,36.74,36.9,36.73,36.77,63825.0,31.3422,31.4787,31.3337,31.3678,63825.0
2020-06-05 11:55:00,36.78,36.78,36.68,36.7,42537.0,31.3763,31.3763,31.291,31.3081,42537.0
2020-06-05 12:00:00,36.7,36.72,36.63,36.65,40710.0,31.3081,31.3251,31.2483,31.2654,40710.0
2020-06-05 12:05:00,36.66,36.75,36.64,36.7,24566.0,31.2739,31.3507,31.2569,31.3081,24566.0
2020-06-05 12:10:00,36.7,36.7,36.55,36.55,72449.0,31.3081,31.3081,31.1801,31.1801,72449.0
2020-06-05 12:15:00,36.54,36.57,36.4,36.4,19699.0,31.1716,31.1972,31.0521,31.0521,19699.0
2020-06-05 12:20:00,36.4,36.42,36.37,36.42,15004.0,31.0521,31.0692,31.0265,31.0692,15004.0
2020-06-05 12:25:00,36.44,36.53,36.43,36.51,34930.0,31.0863,31.163,31.0777,31.146,34930.0
2020-06-05 12:30:00,36.51,36.64,36.44,36.46,26926.0,31.146,31.2569,31.0863,31.1033,26926.0
2020-06-05 12:35:00,36.46,36.5,36.4,36.49,23492.0,31.1033,31.1374,31.0521,31.1289,23492.0
2020-06-05 12:40:00,36.49,36.6,36.49,36.51,23688.0,31.1289,31.2228,31.1289,31.146,23688.0
2020-06-05 12:45:00,36.51,36.51,36.44,36.49,20937.0,31.146,31.146,31.0863,31.1289,20937.0
2020-06-05 12:50:00,36.49,36.49,36.4,36.47,23889.0,31.1289,31.1289,31.0521,31.1119,23889.0
2020-06-05 12:55:00,36.46,36.51,36.45,36.51,11327.0,31.1033,31.146,31.0948,31.146,11327.0
2020-06-05 13:00:00,36.54,36.62,36.53,36.61,24582.0,31.1716,31.2398,31.163,31.2313,24582.0
2020-06-05 13:05:00,36.59,36.63,36.57,36.59,23081.0,31.2142,31.2483,31.1972,31.2142,23081.0
2020-06-05 13:10:00,36.58,36.59,36.42,36.45,36561.0,31.2057,31.2142,31.0692,31.0948,36561.0
2020-06-05 13:15:00,36.44,36.55,36.44,36.54,13756.0,31.0863,31.1801,31.0863,31.1716,13756.0
2020-06-05 13:20:00,36.55,36.65,36.55,36.59,31855.0,31.1801,31.2654,31.1801,31.2142,31855.0
2020-06-05 13:25:00,36.59,36.66,36.59,36.66,15943.0,31.2142,31.2739,31.2142,31.2739,15943.0
2020-06-05 13:30:00,36.67,36.68,36.61,36.63,26120.0,31.2825,31.291,31.2313,31.2483,26120.0
2020-06-05 13:35:00,36.62,36.65,36.61,36.62,17646.0,31.2398,31.2654,31.2313,31.2398,17646.0
2020-06-05 13:40:00,36.62,36.62,36.49,36.5,30482.0,31.2398,31.2398,31.1289,31.1374,30482.0
2020-06-05 13:45:00,36.5,36.54,36.5,36.51,15497.0,31.1374,31.1716,31.1374,31.146,15497.0
2020-06-05 13:50:00,36.5,36.54,36.46,36.5,31404.0,31.1374,31.1716,31.1033,31.1374,31404.0
2020-06-05 13:55:00,36.5,36.53,36.43,36.5,20165.0,31.1374,31.163,31.0777,31.1374,20165.0
2020-06-05 14:00:00,36.51,36.69,36.51,36.67,26320.0,31.146,31.2995,31.146,31.2825,26320.0
2020-06-05 14:05:00,36.67,36.67,36.6,36.66,19660.0,31.2825,31.2825,31.2228,31.2739,19660.0
2020-06-05 14:10:00,36.67,36.69,36.61,36.63,34971.0,31.2825,31.2995,31.2313,31.2483,34971.0
2020-06-05 14:15:00,36.62,36.63,36.56,36.6,27668.0,31.2398,31.2483,31.1886,31.2228,27668.0
2020-06-05 14:20:00,36.6,36.73,36.57,36.7,41362.0,31.2228,31.3337,31.1972,31.3081,41362.0
2020-06-05 14:25:00,36.7,36.71,36.64,36.7,21344.0,31.3081,31.3166,31.2569,31.3081,21344.0
2020-06-05 14:30:00,36.71,36.76,36.69,36.74,41629.0,31.3166,31.3592,31.2995,31.3422,41629.0
2020-06-05 14:35:00,36.73,36.8,36.61,36.79,24095.0,31.3337,31.3934,31.2313,31.3848,24095.0
2020-06-05 14:40:00,36.8,36.86,36.75,36.76,438094.0,31.3934,31.4446,31.3507,31.3592,438094.0
2020-06-05 14:45:00,36.76,36.77,36.63,36.64,20099.0,31.3592,31.3678,31.2483,31.2569,20099.0
2020-06-05 14:50:00,36.64,36.73,36.62,36.71,30915.0,31.2569,31.3337,31.2398,31.3166,30915.0
2020-06-05 14:55:00,36.71,36.76,36.69,36.75,31454.0,31.3166,31.3592,31.2995,31.3507,31454.0
2020-06-05 15:00:00,36.75,36.79,36.72,36.77,43972.0,31.3507,31.3848,31.3251,31.3678,43972.0
2020-06-05 15:05:00,36.77,36.78,36.66,36.71,45693.0,31.3678,31.3763,31.2739,31.3166,45693.0
2020-06-05 15:10:00,36.71,36.71,36.64,36.69,36643.0,31.3166,31.3166,31.2569,31.2995,36643.0
2020-06-05 15:15:00,36.7,36.72,36.67,36.71,38892.0,31.3081,31.3251,31.2825,31.3166,38892.0
2020-06-05 15:20:00,36.71,36.72,36.66,36.67,53904.0,31.3166,31.3251,31.2739,31.2825,53904.0
2020-06-05 15:25:00,36.68,36.73,36.67,36.72,67172.0,31.291,31.3337,31.2825,31.3251,67172.0
2020-06-05 15:30:00,36.72,36.72,36.69,36.69,52894.0,31.3251,31.3251,31.2995,31.2995,52894.0
2020-06-05 15:35:00,36.7,36.79,36.69,36.73,76034.0,31.3081,31.3848,31.2995,31.3337,76034.0
2020-06-05 15:40:00,36.73,36.73,36.66,36.72,78872.0,31.3337,31.3337,31.2739,31.3251,78872.0
2020-06-05 15:45:00,36.71,36.76,36.67,36.68,137228.0,31.3166,31.3592,31.2825,31.291,137228.0
2020-06-05 15:50:00,36.68,36.74,36.61,36.65,119913.0,31.291,31.3422,31.2313,31.2654,119913.0
2020-06-05 15:55:00,36.65,36.75,36.62,36.73,259310.0,31.2654,31.3507,31.2398,31.3337,259310.0
2020-06-08 09:30:00,36.83,37.22,36.8,37.09,99601.0,31.419,31.7517,31.3934,31.6408,99601.0
2020-06-08 09:35:00,37.08,37.35,37.06,37.26,40366.0,31.6322,31.8626,31.6152,31.7858,40366.0
2020-06-08 09:40:00,37.28,37.33,37.16,37.26,44723.0,31.8029,31.8455,31.7005,31.7858,44723.0
2020-06-08 09:45:00,37.26,37.5,37.24,37.45,73546.0,31.7858,31.9905,31.7687,31.9479,73546.0
2020-06-08 09:50:00,37.45,37.49,37.21,37.27,27005.0,31.9479,31.982,31.7431,31.7943,27005.0
2020-06-08 09:55:00,37.27,37.49,37.2,37.49,49647.0,31.7943,31.982,31.7346,31.982,49647.0
2020-06-08 10:00:00,37.53,37.56,37.46,37.5,73185.0,32.0161,32.0417,31.9564,31.9905,73185.0
2020-06-08 10:05:00,37.5,37.56,37.41,37.44,39924.0,31.9905,32.0417,31.9138,31.9393,39924.0
2020-06-08 10:10:00,37.42,37.44,37.36,37.38,39633.0,31.9223,31.9393,31.8711,31.8882,39633.0
2020-06-08 10:15:00,37.36,37.44,37.3,37.34,59936.0,31.8711,31.9393,31.8199,31.854,59936.0
2020-06-08 10:20:00,37.31,37.54,37.29,37.5,63741.0,31.8284,32.0247,31.8114,31.9905,63741.0
2020-06-08 10:25:00,37.49,37.5,37.32,37.37,19422.0,31.982,31.9905,31.837,31.8796,19422.0
2020-06-08 10:30:00,37.36,37.4,37.28,37.3,15666.0,31.8711,31.9052,31.8029,31.8199,15666.0
2020-06-08 10:35:00,37.3,37.32,37.22,37.23,15724.0,31.8199,31.837,31.7517,31.7602,15724.0
2020-06-08 10:40:00,37.23,37.36,37.21,37.35,14200.0,31.7602,31.8711,31.7431,31.8626,14200.0
2020-06-08 10:45:00,37.35,37.4,37.26,37.32,20519.0,31.8626,31.9052,31.7858,31.837,20519.0
2020-06-08 10:50:00,37.31,37.4,37.28,37.38,49277.0,31.8284,31.9052,31.8029,31.8882,49277.0
2020-06-08 10:55:00,37.37,37.38,37.29,37.32,25666.0,31.8796,31.8882,31.8114,31.837,25666.0
2020-06-08 11:00:00,37.33,37.44,37.3,37.38,21425.0,31.8455,31.9393,31.8199,31.8882,21425.0
2020-06-08 11:05:00,37.39,37.39,37.33,37.34,10538.0,31.8967,31.8967,31.8455,31.854,10538.0
2020-06-08 11:10:00,37.34,37.35,37.29,37.3,20198.0,31.854,31.8626,31.8114,31.8199,20198.0
2020-06-08 11:15:00,37.29,37.52,37.29,37.42,30410.0,31.8114,32.0076,31.8114,31.9223,30410.0
2020-06-08 11:20:00,37.4,37.41,37.32,37.34,9712.0,31.9052,31.9138,31.837,31.854,9712.0
2020-06-08 11:25:00,37.36,37.42,37.36,37.41,5185.0,31.8711,31.9223,31.8711,31.9138,5185.0
2020-06-08 11:30:00,37.39,37.44,37.33,37.34,18509.0,31.8967,31.9393,31.8455,31.854,18509.0
2020-06-08 11:35:00,37.35,37.38,37.3,37.36,10824.0,31.8626,31.8882,31.8199,31.8711,10824.0
2020-06-08 11:40:00,37.37,37.42,37.36,37.39,11577.0,31.8796,31.9223,31.8711,31.8967,11577.0
2020-06-08 11:45:00,37.39,37.45,37.38,37.43,12411.0,31.8967,31.9479,31.8882,31.9308,12411.0
2020-06-08 11:50:00,37.44,37.47,37.43,37.47,12509.0,31.9393,31.9649,31.9308,31.9649,12509.0
2020-06-08 11:55:00,37.46,37.52,37.42,37.47,18611.0,31.9564,32.0076,31.9223,31.9649,18611.0
2020-06-08 12:00:00,37.49,37.55,37.46,37.48,14779.0,31.982,32.0332,31.9564,31.9735,14779.0
2020-06-08 12:05:00,37.49,37.51,37.47,37.48,10462.0,31.982,31.9991,31.9649,31.9735,10462.0
2020-06-08 12:10:00,37.48,37.55,37.47,37.48,11028.0,31.9735,32.0332,31.9649,31.9735,11028.0
2020-06-08 12:15:00,37.45,37.49,37.42,37.48,11598.0,31.9479,31.982,31.9223,31.9735,11598.0
2020-06-08 12:20:00,37.49,37.51,37.45,37.51,8305.0,31.982,31.9991,31.9479,31.9991,8305.0
2020-06-08 12:25:00,37.51,37.52,37.45,37.45,12341.0,31.9991,32.0076,31.9479,31.9479,12341.0
2020-06-08 12:30:00,37.44,37.51,37.43,37.47,11668.0,31.9393,31.9991,31.9308,31.9649,11668.0
2020-06-08 12:35:00,37.47,37.54,37.47,37.53,9088.0,31.9649,32.0247,31.9649,32.0161,9088.0
2020-06-08 12:40:00,37.53,37.66,37.52,37.59,30784.0,32.0161,32.127,32.0076,32.0673,30784.0
2020-06-08 12:45:00,37.59,37.66,37.58,37.66,10500.0,32.0673,32.127,32.0588,32.127,10500.0
2020-06-08 12:50:00,37.66,37.7,37.65,37.69,19179.0,32.127,32.1611,32.1185,32.1526,19179.0
2020-06-08 12:55:00,37.69,37.7,37.64,37.65,13025.0,32.1526,32.1611,32.11,32.1185,13025.0
2020-06-08 13:00:00,37.65,37.72,37.64,37.72,16323.0,32.1185,32.1782,32.11,32.1782,16323.0
2020-06-08 13:05:00,37.73,37.86,37.72,37.86,29252.0,32.1867,32.2976,32.1782,32.2976,29252.0
2020-06-08 13:10:00,37.86,37.91,37.85,37.91,32886.0,32.2976,32.3403,32.2891,32.3403,32886.0
2020-06-08 13:15:00,37.91,38.04,37.91,37.98,27508.0,32.3403,32.4512,32.3403,32.4,27508.0
2020-06-08 13:20:00,37.99,38.09,37.99,38.02,17313.0,32.4085,32.4938,32.4085,32.4341,17313.0
2020-06-08 13:25:00,38.03,38.13,38.03,38.07,23267.0,32.4427,32.528,32.4427,32.4768,23267.0
2020-06-08 13:30:00,38.05,38.06,37.94,38.05,18621.0,32.4597,32.4683,32.3659,32.4597,18621.0
2020-06-08 13:35:00,38.05,38.22,38.02,38.19,37800.0,32.4597,32.6047,32.4341,32.5792,37800.0
2020-06-08 13:40:00,38.19,38.19,38.1,38.14,21769.0,32.5792,32.5792,32.5024,32.5365,21769.0
2020-06-08 13:45:00,38.14,38.14,38.03,38.06,8820.0,32.5365,32.5365,32.4427,32.4683,8820.0
2020-06-08 13:50:00,38.05,38.05,38.0,38.01,10962.0,32.4597,32.4597,32.4171,32.4256,10962.0
2020-06-08 13:55:00,38.0,38.14,38.0,38.09,28174.0,32.4171,32.5365,32.4171,32.4938,28174.0
2020-06-08 14:00:00,38.08,38.11,38.03,38.11,12941.0,32.4853,32.5109,32.4427,32.5109,12941.0
2020-06-08 14:05:00,38.11,38.12,38.03,38.03,15988.0,32.5109,32.5194,32.4427,32.4427,15988.0
2020-06-08 14:10:00,38.04,38.04,38.0,38.01,18869.0,32.4512,32.4512,32.4171,32.4256,18869.0
2020-06-08 14:15:00,38.0,38.06,37.89,37.89,27837.0,32.4171,32.4683,32.3232,32.3232,27837.0
2020-06-08 14:20:00,37.89,37.92,37.82,37.86,30055.0,32.3232,32.3488,32.2635,32.2976,30055.0
2020-06-08 14:25:00,37.86,37.98,37.85,37.94,14314.0,32.2976,32.4,32.2891,32.3659,14314.0
2020-06-08 14:30:00,37.93,37.95,37.9,37.92,17246.0,32.3574,32.3744,32.3318,32.3488,17246.0
2020-06-08 14:35:00,37.91,37.94,37.8,37.82,44822.0,32.3403,32.3659,32.2465,32.2635,44822.0
2020-06-08 14:40:00,37.82,37.83,37.76,37.77,17103.0,32.2635,32.272,32.2123,32.2209,17103.0
2020-06-08 14:45:00,37.76,37.81,37.72,37.8,9472.0,32.2123,32.255,32.1782,32.2465,9472.0
2020-06-08 14:50:00,37.81,37.81,37.77,37.8,8426.0,32.255,32.255,32.2209,32.2465,8426.0
2020-06-08 14:55:00,37.8,37.89,37.79,37.89,9008.0,32.2465,32.3232,32.2379,32.3232,9008.0
2020-06-08 15:00:00,37.88,37.89,37.82,37.82,21911.0,32.3147,32.3232,32.2635,32.2635,21911.0
2020-06-08 15:05:00,37.83,37.86,37.79,37.86,22672.0,32.272,32.2976,32.2379,32.2976,22672.0
2020-06-08 15:10:00,37.86,37.87,37.83,37.83,14106.0,32.2976,32.3062,32.272,32.272,14106.0
2020-06-08 15:15:00,37.84,37.87,37.79,37.86,29168.0,32.2806,32.3062,32.2379,32.2976,29168.0
2020-06-08 15:20:00,37.86,37.95,37.85,37.95,19775.0,32.2976,32.3744,32.2891,32.3744,19775.0
2020-06-08 15:25:00,37.95,37.96,37.86,37.87,29295.0,32.3744,32.3829,32.2976,32.3062,29295.0
2020-06-08 15:30:00,37.88,37.92,37.86,37.9,30213.0,32.3147,32.3488,32.2976,32.3318,30213.0
2020-06-08 15:35:00,37.91,37.98,37.9,37.98,38326.0,32.3403,32.4,32.3318,32.4,38326.0
2020-06-08 15:40:00,37.98,38.08,37.97,38.05,36927.0,32.4,32.4853,32.3915,32.4597,36927.0
2020-06-08 15:45:00,38.04,38.1,38.03,38.08,41003.0,32.4512,32.5024,32.4427,32.4853,41003.0
2020-06-08 15:50:00,38.08,38.27,38.08,38.2,115131.0,32.4853,32.6474,32.4853,32.5877,115131.0
2020-06-08 15:55:00,38.19,38.19,38.08,38.17,144579.0,32.5792,32.5792,32.4853,32.5621,144579.0
2020-06-09 09:30:00,37.57,37.75,37.02,37.26,30637.0,32.0502,32.2038,31.5811,31.7858,30637.0
2020-06-09 09:35:00,37.23,37.49,37.23,37.31,12931.0,31.7602,31.982,31.7602,31.8284,12931.0
2020-06-09 09:40:00,37.32,37.4,37.2,37.38,10259.0,31.837,31.9052,31.7346,31.8882,10259.0
2020-06-09 09:45:00,37.35,37.35,37.17,37.2,12990.0,31.8626,31.8626,31.709,31.7346,12990.0
2020-06-09 09:50:00,37.2,37.26,37.05,37.07,10168.0,31.7346,31.7858,31.6066,31.6237,10168.0
2020-06-09 09:55:00,37.04,37.09,36.92,37.03,7276.0,31.5981,31.6408,31.4957,31.5896,7276.0
2020-06-09 10:00:00,37.04,37.04,36.87,36.96,22400.0,31.5981,31.5981,31.4531,31.5299,22400.0
2020-06-09 10:05:00,36.94,36.97,36.83,36.95,29939.0,31.5128,31.5384,31.419,31.5213,29939.0
2020-06-09 10:10:00,36.95,37.0,36.91,36.91,22670.0,31.5213,31.564,31.4872,31.4872,22670.0
2020-06-09 10:15:00,36.91,36.96,36.82,36.93,17466.0,31.4872,31.5299,31.4104,31.5043,17466.0
2020-06-09 10:20:00,36.93,36.93,36.82,36.87,20423.0,31.5043,31.5043,31.4104,31.4531,20423.0
2020-06-09 10:25:00,36.86,36.88,36.78,36.82,14257.0,31.4446,31.4616,31.3763,31.4104,14257.0
2020-06-09 10:30:00,36.81,36.85,36.69,36.72,17416.0,31.4019,31.436,31.2995,31.3251,17416.0
2020-06-09 10:35:00,36.73,36.77,36.66,36.68,12735.0,31.3337,31.3678,31.2739,31.291,12735.0
2020-06-09 10:40:00,36.7,36.76,36.65,36.66,9269.0,31.3081,31.3592,31.2654,31.2739,9269.0
2020-06-09 10:45:00,36.65,36.95,36.64,36.95,12023.0,31.2654,31.5213,31.2569,31.5213,12023.0
2020-06-09 10:50:00,36.91,36.94,36.87,36.91,13927.0,31.4872,31.5128,31.4531,31.4872,13927.0
2020-06-09 10:55:00,36.92,36.94,36.72,36.75,22189.0,31.4957,31.5128,31.3251,31.3507,22189.0
2020-06-09 11:00:00,36.74,36.79,36.65,36.69,14467.0,31.3422,31.3848,31.2654,31.2995,14467.0
2020-06-09 11:05:00,36.67,36.71,36.6,36.66,15355.0,31.2825,31.3166,31.2228,31.2739,15355.0
2020-06-09 11:10:00,36.67,36.74,36.6,36.6,12473.0,31.2825,31.3422,31.2228,31.2228,12473.0
2020-06-09 11:15:00,36.6,36.66,36.57,36.64,21667.0,31.2228,31.2739,31.1972,31.2569,21667.0
2020-06-09 11:20:00,36.65,36.8,36.65,36.78,14999.0,31.2654,31.3934,31.2654,31.3763,14999.0
2020-06-09 11:25:00,36.76,36.78,36.73,36.76,16953.0,31.3592,31.3763,31.3337,31.3592,16953.0
2020-06-09 11:30:00,36.76,36.82,36.63,36.64,10844.0,31.3592,31.4104,31.2483,31.2569,10844.0
2020-06-09 11:35:00,36.62,36.62,36.51,36.58,13755.0,31.2398,31.2398,31.146,31.2057,13755.0
2020-06-09 11:40:00,36.58,36.58,36.51,36.54,8468.0,31.2057,31.2057,31.146,31.1716,8468.0
2020-06-09 11:45:00,36.54,36.56,36.51,36.52,14422.0,31.1716,31.1886,31.146,31.1545,14422.0
2020-06-09 11:50:00,36.52,36.52,36.48,36.52,17261.0,31.1545,31.1545,31.1204,31.1545,17261.0
2020-06-09 11:55:00,36.52,36.59,36.49,36.58,16430.0,31.1545,31.2142,31.1289,31.2057,16430.0
2020-06-09 12:00:00,36.57,36.57,36.39,36.42,12505.0,31.1972,31.1972,31.0436,31.0692,12505.0
2020-06-09 12:05:00,36.42,36.45,36.39,36.45,6708.0,31.0692,31.0948,31.0436,31.0948,6708.0
2020-06-09 12:10:00,36.42,36.43,36.4,36.42,5726.0,31.0692,31.0777,31.0521,31.0692,5726.0
2020-06-09 12:15:00,36.42,36.45,36.39,36.39,19355.0,31.0692,31.0948,31.0436,31.0436,19355.0
2020-06-09 12:20:00,36.37,36.4,36.35,36.39,6853.0,31.0265,31.0521,31.0095,31.0436,6853.0
2020-06-09 12:25:00,36.4,36.4,36.34,36.39,7898.0,31.0521,31.0521,31.001,31.0436,7898.0
2020-06-09 12:30:00,36.4,36.45,36.39,36.41,7759.0,31.0521,31.0948,31.0436,31.0607,7759.0
2020-06-09 12:35:00,36.42,36.45,36.4,36.45,12760.0,31.0692,31.0948,31.0521,31.0948,12760.0
2020-06-09 12:40:00,36.45,36.51,36.44,36.46,8383.0,31.0948,31.146,31.0863,31.1033,8383.0
2020-06-09 12:45:00,36.47,36.47,36.35,36.39,5896.0,31.1119,31.1119,31.0095,31.0436,5896.0
2020-06-09 12:50:00,36.38,36.41,36.36,36.41,9681.0,31.0351,31.0607,31.018,31.0607,9681.0
2020-06-09 12:55:00,36.4,36.42,36.37,36.42,8089.0,31.0521,31.0692,31.0265,31.0692,8089.0
2020-06-09 13:00:00,36.43,36.47,36.43,36.46,8477.0,31.0777,31.1119,31.0777,31.1033,8477.0
2020-06-09 13:05:00,36.45,36.46,36.41,36.44,8255.0,31.0948,31.1033,31.0607,31.0863,8255.0
2020-06-09 13:10:00,36.44,36.5,36.43,36.48,12153.0,31.0863,31.1374,31.0777,31.1204,12153.0
2020-06-09 13:15:00,36.47,36.51,36.45,36.5,9793.0,31.1119,31.146,31.0948,31.1374,9793.0
2020-06-09 13:20:00,36.5,36.55,36.5,36.54,6121.0,31.1374,31.1801,31.1374,31.1716,6121.0
2020-06-09 13:25:00,36.54,36.6,36.54,36.59,7440.0,31.1716,31.2228,31.1716,31.2142,7440.0
2020-06-09 13:30:00,36.59,36.6,36.54,36.54,8482.0,31.2142,31.2228,31.1716,31.1716,8482.0
2020-06-09 13:35:00,36.54,36.56,36.52,36.55,6039.0,31.1716,31.1886,31.1545,31.1801,6039.0
2020-06-09 13:40:00,36.55,36.6,36.55,36.59,9423.0,31.1801,31.2228,31.1801,31.2142,9423.0
2020-06-09 13:45:00,36.59,36.6,36.52,36.52,5623.0,31.2142,31.2228,31.1545,31.1545,5623.0
2020-06-09 13:50:00,36.52,36.53,36.49,36.49,5274.0,31.1545,31.163,31.1289,31.1289,5274.0
2020-06-09 13:55:00,36.48,36.55,36.48,36.55,11666.0,31.1204,31.1801,31.1204,31.1801,11666.0
2020-06-09 14:00:00,36.55,36.57,36.48,36.5,11749.0,31.1801,31.1972,31.1204,31.1374,11749.0
2020-06-09 14:05:00,36.5,36.51,36.41,36.43,6000.0,31.1374,31.146,31.0607,31.0777,6000.0
2020-06-09 14:10:00,36.42,36.47,36.4,36.47,14943.0,31.0692,31.1119,31.0521,31.1119,14943.0
2020-06-09 14:15:00,36.49,36.51,36.41,36.44,23905.0,31.1289,31.146,31.0607,31.0863,23905.0
2020-06-09 14:20:00,36.43,36.45,36.4,36.43,8200.0,31.0777,31.0948,31.0521,31.0777,8200.0
2020-06-09 14:25:00,36.44,36.45,36.39,36.41,10968.0,31.0863,31.0948,31.0436,31.0607,10968.0
2020-06-09 14:30:00,36.4,36.44,36.36,36.39,35605.0,31.0521,31.0863,31.018,31.0436,35605.0
2020-06-09 14:35:00,36.38,36.39,36.34,36.39,12595.0,31.0351,31.0436,31.001,31.0436,12595.0
2020-06-09 14:40:00,36.38,36.43,36.33,36.33,24288.0,31.0351,31.0777,30.9924,30.9924,24288.0
2020-06-09 14:45:00,36.33,36.46,36.33,36.45,15058.0,30.9924,31.1033,30.9924,31.0948,15058.0
2020-06-09 14:50:00,36.45,36.48,36.41,36.47,11690.0,31.0948,31.1204,31.0607,31.1119,11690.0
2020-06-09 14:55:00,36.48,36.48,36.38,36.44,27801.0,31.1204,31.1204,31.0351,31.0863,27801.0
2020-06-09 15:00:00,36.46,36.48,36.38,36.41,18310.0,31.1033,31.1204,31.0351,31.0607,18310.0
2020-06-09 15:05:00,36.4,36.44,36.38,36.44,14917.0,31.0521,31.0863,31.0351,31.0863,14917.0
2020-06-09 15:10:00,36.44,36.51,36.44,36.49,17142.0,31.0863,31.146,31.0863,31.1289,17142.0
2020-06-09 15:15:00,36.48,36.58,36.48,36.57,13400.0,31.1204,31.2057,31.1204,31.1972,13400.0
2020-06-09 15:20:00,36.57,36.6,36.45,36.46,31640.0,31.1972,31.2228,31.0948,31.1033,31640.0
2020-06-09 15:25:00,36.46,36.56,36.45,36.55,33992.0,31.1033,31.1886,31.0948,31.1801,33992.0
2020-06-09 15:30:00,36.55,36.55,36.42,36.42,24914.0,31.1801,31.1801,31.0692,31.0692,24914.0
2020-06-09 15:35:00,36.42,36.47,36.4,36.47,23822.0,31.0692,31.1119,31.0521,31.1119,23822.0
2020-06-09 15:40:00,36.47,36.54,36.41,36.42,32548.0,31.1119,31.1716,31.0607,31.0692,32548.0
2020-06-09 15:45:00,36.41,36.44,36.31,36.34,45656.0,31.0607,31.0863,30.9754,31.001,45656.0
2020-06-09 15:50:00,36.34,36.43,36.31,36.42,69305.0,31.001,31.0777,30.9754,31.0692,69305.0
2020-06-09 15:55:00,36.44,36.48,36.39,36.39,123863.0,31.0863,31.1204,31.0436,31.0436,123863.0
2020-06-10 09:30:00,36.34,36.4,36.2,36.2,33007.0,31.001,31.0521,30.8815,30.8815,33007.0
2020-06-10 09:35:00,36.24,36.41,36.2,36.21,24825.0,30.9156,31.0607,30.8815,30.8901,24825.0
2020-06-10 09:40:00,36.2,36.24,36.07,36.09,13245.0,30.8815,30.9156,30.7706,30.7877,13245.0
2020-06-10 09:45:00,36.11,36.23,36.04,36.22,10851.0,30.8047,30.9071,30.745,30.8986,10851.0
2020-06-10 09:50:00,36.24,36.24,35.95,35.95,15646.0,30.9156,30.9156,30.6683,30.6683,15646.0
2020-06-10 09:55:00,35.9,36.06,35.85,36.05,7689.0,30.6256,30.7621,30.5829,30.7536,7689.0
2020-06-10 10:00:00,36.07,36.2,36.07,36.18,10737.0,30.7706,30.8815,30.7706,30.8645,10737.0
2020-06-10 10:05:00,36.19,36.25,36.06,36.15,11119.0,30.873,30.9242,30.7621,30.8389,11119.0
2020-06-10 10:10:00,36.14,36.14,35.86,35.89,7811.0,30.8303,30.8303,30.5915,30.6171,7811.0
2020-06-10 10:15:00,35.88,35.94,35.81,35.88,20554.0,30.6085,30.6597,30.5488,30.6085,20554.0
2020-06-10 10:20:00,35.88,35.9,35.77,35.8,7726.0,30.6085,30.6256,30.5147,30.5403,7726.0
2020-06-10 10:25:00,35.78,35.86,35.74,35.8,12183.0,30.5232,30.5915,30.4891,30.5403,12183.0
2020-06-10 10:30:00,35.77,35.93,35.77,35.93,7288.0,30.5147,30.6512,30.5147,30.6512,7288.0
2020-06-10 10:35:00,35.95,36.04,35.93,36.01,17108.0,30.6683,30.745,30.6512,30.7194,17108.0
2020-06-10 10:40:00,36.02,36.03,35.93,35.98,22203.0,30.728,30.7365,30.6512,30.6938,22203.0
2020-06-10 10:45:00,36.0,36.0,35.73,35.76,42585.0,30.7109,30.7109,30.4806,30.5062,42585.0
2020-06-10 10:50:00,35.76,35.88,35.75,35.82,66344.0,30.5062,30.6085,30.4976,30.5574,66344.0
2020-06-10 10:55:00,35.82,35.95,35.77,35.92,26454.0,30.5574,30.6683,30.5147,30.6427,26454.0
2020-06-10 11:00:00,35.92,35.99,35.89,35.89,18885.0,30.6427,30.7024,30.6171,30.6171,18885.0
2020-06-10 11:05:00,35.9,36.05,35.85,35.98,41687.0,30.6256,30.7536,30.5829,30.6938,41687.0
2020-06-10 11:10:00,35.95,35.96,35.77,35.84,14658.0,30.6683,30.6768,30.5147,30.5744,14658.0
2020-06-10 11:15:00,35.82,35.99,35.82,35.99,9546.0,30.5574,30.7024,30.5574,30.7024,9546.0
2020-06-10 11:20:00,35.99,36.02,35.94,35.95,7896.0,30.7024,30.728,30.6597,30.6683,7896.0
2020-06-10 11:25:00,35.94,35.99,35.89,35.89,6991.0,30.6597,30.7024,30.6171,30.6171,6991.0
2020-06-10 11:30:00,35.9,35.94,35.81,35.86,17376.0,30.6256,30.6597,30.5488,30.5915,17376.0
2020-06-10 11:35:00,35.86,36.02,35.81,36.02,50829.0,30.5915,30.728,30.5488,30.728,50829.0
2020-06-10 11:40:00,36.03,36.1,36.0,36.02,10871.0,30.7365,30.7962,30.7109,30.728,10871.0
2020-06-10 11:45:00,36.02,36.06,35.98,36.02,10047.0,30.728,30.7621,30.6938,30.728,10047.0
2020-06-10 11:50:00,36.05,36.15,36.05,36.12,16855.0,30.7536,30.8389,30.7536,30.8133,16855.0
2020-06-10 11:55:00,36.11,36.11,36.0,36.02,8803.0,30.8047,30.8047,30.7109,30.728,8803.0
2020-06-10 12:00:00,36.02,36.12,36.01,36.1,5223.0,30.728,30.8133,30.7194,30.7962,5223.0
2020-06-10 12:05:00,36.08,36.14,36.07,36.12,11361.0,30.7792,30.8303,30.7706,30.8133,11361.0
2020-06-10 12:10:00,36.14,36.2,36.09,36.18,8851.0,30.8303,30.8815,30.7877,30.8645,8851.0
2020-06-10 12:15:00,36.17,36.24,36.16,36.21,8219.0,30.8559,30.9156,30.8474,30.8901,8219.0
2020-06-10 12:20:00,36.21,36.29,36.2,36.29,32149.0,30.8901,30.9583,30.8815,30.9583,32149.0
2020-06-10 12:25:00,36.27,36.27,36.2,36.21,4345.0,30.9412,30.9412,30.8815,30.8901,4345.0
2020-06-10 12:30:00,36.2,36.22,36.16,36.21,5249.0,30.8815,30.8986,30.8474,30.8901,5249.0
2020-06-10 12:35:00,36.19,36.19,36.13,36.16,4751.0,30.873,30.873,30.8218,30.8474,4751.0
2020-06-10 12:40:00,36.16,36.18,36.15,36.17,5385.0,30.8474,30.8645,30.8389,30.8559,5385.0
2020-06-10 12:45:00,36.18,36.18,36.12,36.12,3765.0,30.8645,30.8645,30.8133,30.8133,3765.0
2020-06-10 12:50:00,36.12,36.16,36.08,36.14,6922.0,30.8133,30.8474,30.7792,30.8303,6922.0
2020-06-10 12:55:00,36.13,36.17,36.13,36.15,5473.0,30.8218,30.8559,30.8218,30.8389,5473.0
2020-06-10 13:00:00,36.14,36.15,36.07,36.13,12315.0,30.8303,30.8389,30.7706,30.8218,12315.0
2020-06-10 13:05:00,36.13,36.24,36.13,36.24,13246.0,30.8218,30.9156,30.8218,30.9156,13246.0
2020-06-10 13:10:00,36.24,36.25,36.19,36.19,16226.0,30.9156,30.9242,30.873,30.873,16226.0
2020-06-10 13:15:00,36.23,36.23,36.18,36.2,5233.0,30.9071,30.9071,30.8645,30.8815,5233.0
2020-06-10 13:20:00,36.19,36.2,36.17,36.17,5448.0,30.873,30.8815,30.8559,30.8559,5448.0
2020-06-10 13:25:00,36.17,36.18,36.12,36.14,11265.0,30.8559,30.8645,30.8133,30.8303,11265.0
2020-06-10 13:30:00,36.14,36.2,36.1,36.13,7779.0,30.8303,30.8815,30.7962,30.8218,7779.0
2020-06-10 13:35:00,36.12,36.14,36.1,36.13,3404.0,30.8133,30.8303,30.7962,30.8218,3404.0
2020-06-10 13:40:00,36.12,36.15,36.01,36.07,51576.0,30.8133,30.8389,30.7194,30.7706,51576.0
2020-06-10 13:45:00,36.07,36.16,36.07,36.16,6128.0,30.7706,30.8474,30.7706,30.8474,6128.0
2020-06-10 13:50:00,36.16,36.17,36.08,36.09,7710.0,30.8474,30.8559,30.7792,30.7877,7710.0
2020-06-10 13:55:00,36.08,36.08,36.03,36.05,5380.0,30.7792,30.7792,30.7365,30.7536,5380.0
2020-06-10 14:00:00,36.01,36.29,36.01,36.22,5503.0,30.7194,30.9583,30.7194,30.8986,5503.0
2020-06-10 14:05:00,36.22,36.36,36.22,36.32,6417.0,30.8986,31.018,30.8986,30.9839,6417.0
2020-06-10 14:10:00,36.35,36.4,36.31,36.4,5348.0,31.0095,31.0521,30.9754,31.0521,5348.0
2020-06-10 14:15:00,36.38,36.49,36.37,36.45,8272.0,31.0351,31.1289,31.0265,31.0948,8272.0
2020-06-10 14:20:00,36.44,36.56,36.44,36.56,22303.0,31.0863,31.1886,31.0863,31.1886,22303.0
2020-06-10 14:25:00,36.58,36.59,36.5,36.51,24519.0,31.2057,31.2142,31.1374,31.146,24519.0
2020-06-10 14:30:00,36.52,36.57,36.42,36.42,16449.0,31.1545,31.1972,31.0692,31.0692,16449.0
2020-06-10 14:35:00,36.4,36.45,36.33,36.35,13869.0,31.0521,31.0948,30.9924,31.0095,13869.0
2020-06-10 14:40:00,36.33,36.43,36.19,36.43,25389.0,30.9924,31.0777,30.873,31.0777,25389.0
2020-06-10 14:45:00,36.45,36.49,36.37,36.37,24635.0,31.0948,31.1289,31.0265,31.0265,24635.0
2020-06-10 14:50:00,36.35,36.42,36.25,36.31,19813.0,31.0095,31.0692,30.9242,30.9754,19813.0
2020-06-10 14:55:00,36.31,36.5,36.28,36.49,31469.0,30.9754,31.1374,30.9498,31.1289,31469.0
2020-06-10 15:00:00,36.47,36.49,36.34,36.37,33624.0,31.1119,31.1289,31.001,31.0265,33624.0
2020-06-10 15:05:00,36.39,36.53,36.39,36.5,16564.0,31.0436,31.163,31.0436,31.1374,16564.0
2020-06-10 15:10:00,36.5,36.55,36.44,36.49,126122.0,31.1374,31.1801,31.0863,31.1289,126122.0
2020-06-10 15:15:00,36.48,36.59,36.48,36.56,40357.0,31.1204,31.2142,31.1204,31.1886,40357.0
2020-06-10 15:20:00,36.56,36.56,36.46,36.5,26716.0,31.1886,31.1886,31.1033,31.1374,26716.0
2020-06-10 15:25:00,36.51,36.69,36.49,36.69,39656.0,31.146,31.2995,31.1289,31.2995,39656.0
2020-06-10 15:30:00,36.7,36.74,36.66,36.68,41431.0,31.3081,31.3422,31.2739,31.291,41431.0
2020-06-10 15:35:00,36.67,36.69,36.61,36.64,60098.0,31.2825,31.2995,31.2313,31.2569,60098.0
2020-06-10 15:40:00,36.63,36.63,36.5,36.57,54854.0,31.2483,31.2483,31.1374,31.1972,54854.0
2020-06-10 15:45:00,36.55,36.56,36.45,36.47,90590.0,31.1801,31.1886,31.0948,31.1119,90590.0
2020-06-10 15:50:00,36.45,36.46,36.31,36.35,108799.0,31.0948,31.1033,30.9754,31.0095,108799.0
2020-06-10 15:55:00,36.35,36.36,36.17,36.18,294349.0,31.0095,31.018,30.8559,30.8645,294349.0
2020-06-11 09:30:00,35.31,35.38,34.79,34.93,73025.0,30.1223,30.182,29.6787,29.7981,73025.0
2020-06-11 09:35:00,34.98,35.22,34.97,35.1,43145.0,29.8408,30.0455,29.8322,29.9431,43145.0
2020-06-11 09:40:00,35.14,35.14,34.82,34.92,41730.0,29.9773,29.9773,29.7043,29.7896,41730.0
2020-06-11 09:45:00,34.92,35.13,34.91,35.1,25342.0,29.7896,29.9687,29.7811,29.9431,25342.0
2020-06-11 09:50:00,35.09,35.15,35.02,35.11,18916.0,29.9346,29.9858,29.8749,29.9517,18916.0
2020-06-11 09:55:00,35.08,35.11,34.83,34.83,30265.0,29.9261,29.9517,29.7128,29.7128,30265.0
2020-06-11 10:00:00,34.83,34.86,34.57,34.68,94610.0,29.7128,29.7384,29.491,29.5848,94610.0
2020-06-11 10:05:00,34.65,34.69,34.52,34.61,39196.0,29.5592,29.5934,29.4483,29.5251,39196.0
2020-06-11 10:10:00,34.59,34.72,34.51,34.65,27757.0,29.5081,29.619,29.4398,29.5592,27757.0
2020-06-11 10:15:00,34.61,34.62,34.47,34.53,39342.0,29.5251,29.5337,29.4057,29.4569,39342.0
2020-06-11 10:20:00,34.55,34.6,34.34,34.35,21354.0,29.4739,29.5166,29.2948,29.3033,21354.0
2020-06-11 10:25:00,34.35,34.47,34.3,34.39,16449.0,29.3033,29.4057,29.2607,29.3374,16449.0
2020-06-11 10:30:00,34.39,34.41,34.22,34.25,33200.0,29.3374,29.3545,29.1924,29.218,33200.0
2020-06-11 10:35:00,34.23,34.52,34.22,34.52,27108.0,29.201,29.4483,29.1924,29.4483,27108.0
2020-06-11 10:40:00,34.51,34.59,34.46,34.46,31732.0,29.4398,29.5081,29.3972,29.3972,31732.0
2020-06-11 10:45:00,34.47,34.52,34.42,34.52,39650.0,29.4057,29.4483,29.363,29.4483,39650.0
2020-06-11 10:50:00,34.53,34.57,34.43,34.55,52517.0,29.4569,29.491,29.3716,29.4739,52517.0
2020-06-11 10:55:00,34.55,34.57,34.37,34.52,26831.0,29.4739,29.491,29.3204,29.4483,26831.0
2020-06-11 11:00:00,34.52,34.61,34.47,34.58,21690.0,29.4483,29.5251,29.4057,29.4995,21690.0
2020-06-11 11:05:00,34.6,34.66,34.55,34.63,26811.0,29.5166,29.5678,29.4739,29.5422,26811.0
2020-06-11 11:10:00,34.61,34.62,34.52,34.54,19048.0,29.5251,29.5337,29.4483,29.4654,19048.0
2020-06-11 11:15:00,34.53,34.61,34.49,34.61,9587.0,29.4569,29.5251,29.4228,29.5251,9587.0
2020-06-11 11:20:00,34.6,34.63,34.55,34.57,11814.0,29.5166,29.5422,29.4739,29.491,11814.0
2020-06-11 11:25:00,34.56,34.56,34.46,34.48,6078.0,29.4825,29.4825,29.3972,29.4142,6078.0
2020-06-11 11:30:00,34.49,34.52,34.39,34.4,9555.0,29.4228,29.4483,29.3374,29.346,9555.0
2020-06-11 11:35:00,34.39,34.55,34.36,34.49,22692.0,29.3374,29.4739,29.3119,29.4228,22692.0
2020-06-11 11:40:00,34.49,34.56,34.47,34.51,39343.0,29.4228,29.4825,29.4057,29.4398,39343.0
2020-06-11 11:45:00,34.5,34.51,34.36,34.45,12657.0,29.4313,29.4398,29.3119,29.3886,12657.0
2020-06-11 11:50:00,34.43,34.53,34.4,34.48,11939.0,29.3716,29.4569,29.346,29.4142,11939.0
2020-06-11 11:55:00,34.5,34.51,34.31,34.38,21367.0,29.4313,29.4398,29.2692,29.3289,21367.0
2020-06-11 12:00:00,34.37,34.37,34.23,34.32,24965.0,29.3204,29.3204,29.201,29.2777,24965.0
2020-06-11 12:05:00,34.33,34.35,34.26,34.26,6993.0,29.2863,29.3033,29.2265,29.2265,6993.0
2020-06-11 12:10:00,34.29,34.29,34.22,34.24,5545.0,29.2521,29.2521,29.1924,29.2095,5545.0
2020-06-11 12:15:00,34.21,34.23,34.15,34.19,19804.0,29.1839,29.201,29.1327,29.1668,19804.0
2020-06-11 12:20:00,34.19,34.23,34.13,34.14,15387.0,29.1668,29.201,29.1156,29.1242,15387.0
2020-06-11 12:25:00,34.13,34.14,34.06,34.12,8090.0,29.1156,29.1242,29.0559,29.1071,8090.0
2020-06-11 12:30:00,34.11,34.31,34.08,34.27,19151.0,29.0986,29.2692,29.073,29.2351,19151.0
2020-06-11 12:35:00,34.27,34.28,34.1,34.11,18425.0,29.2351,29.2436,29.0901,29.0986,18425.0
2020-06-11 12:40:00,34.12,34.17,34.07,34.09,22034.0,29.1071,29.1498,29.0645,29.0815,22034.0
2020-06-11 12:45:00,34.09,34.11,33.95,33.97,254089.0,29.0815,29.0986,28.9621,28.9792,254089.0
2020-06-11 12:50:00,33.97,33.97,33.84,33.84,7385.0,28.9792,28.9792,28.8683,28.8683,7385.0
2020-06-11 12:55:00,33.84,33.94,33.84,33.92,14723.0,28.8683,28.9536,28.8683,28.9365,14723.0
2020-06-11 13:00:00,33.87,34.11,33.87,34.11,29369.0,28.8938,29.0986,28.8938,29.0986,29369.0
2020-06-11 13:05:00,34.1,34.1,34.04,34.04,8027.0,29.0901,29.0901,29.0389,29.0389,8027.0
2020-06-11 13:10:00,34.03,34.19,34.01,34.19,16328.0,29.0303,29.1668,29.0133,29.1668,16328.0
2020-06-11 13:15:00,34.18,34.24,34.16,34.16,22104.0,29.1583,29.2095,29.1412,29.1412,22104.0
2020-06-11 13:20:00,34.18,34.21,34.13,34.13,12719.0,29.1583,29.1839,29.1156,29.1156,12719.0
2020-06-11 13:25:00,34.13,34.13,34.04,34.05,12813.0,29.1156,29.1156,29.0389,29.0474,12813.0
2020-06-11 13:30:00,34.05,34.08,33.99,34.08,12732.0,29.0474,29.073,28.9962,29.073,12732.0
2020-06-11 13:35:00,34.07,34.08,34.01,34.03,18175.0,29.0645,29.073,29.0133,29.0303,18175.0
2020-06-11 13:40:00,34.03,34.05,33.99,33.99,11798.0,29.0303,29.0474,28.9962,28.9962,11798.0
2020-06-11 13:45:00,33.98,34.06,33.98,34.05,13840.0,28.9877,29.0559,28.9877,29.0474,13840.0
2020-06-11 13:50:00,34.04,34.07,34.0,34.06,8909.0,29.0389,29.0645,29.0047,29.0559,8909.0
2020-06-11 13:55:00,34.06,34.12,34.02,34.06,9368.0,29.0559,29.1071,29.0218,29.0559,9368.0
2020-06-11 14:00:00,34.05,34.06,33.94,33.95,8785.0,29.0474,29.0559,28.9536,28.9621,8785.0
2020-06-11 14:05:00,33.95,34.05,33.95,33.99,7791.0,28.9621,29.0474,28.9621,28.9962,7791.0
2020-06-11 14:10:00,34.0,34.03,33.88,33.92,9679.0,29.0047,29.0303,28.9024,28.9365,9679.0
2020-06-11 14:15:00,33.93,33.94,33.88,33.89,6699.0,28.945,28.9536,28.9024,28.9109,6699.0
2020-06-11 14:20:00,33.89,33.95,33.88,33.94,12622.0,28.9109,28.9621,28.9024,28.9536,12622.0
2020-06-11 14:25:00,33.93,34.02,33.93,34.02,10830.0,28.945,29.0218,28.945,29.0218,10830.0
2020-06-11 14:30:00,34.0,34.02,33.88,33.92,11765.0,29.0047,29.0218,28.9024,28.9365,11765.0
2020-06-11 14:35:00,33.91,33.93,33.86,33.88,9513.0,28.928,28.945,28.8853,28.9024,9513.0
2020-06-11 14:40:00,33.9,33.93,33.86,33.93,8622.0,28.9194,28.945,28.8853,28.945,8622.0
2020-06-11 14:45:00,33.94,33.96,33.87,33.9,14022.0,28.9536,28.9706,28.8938,28.9194,14022.0
2020-06-11 14:50:00,33.88,33.91,33.8,33.81,9682.0,28.9024,28.928,28.8341,28.8427,9682.0
2020-06-11 14:55:00,33.79,33.87,33.74,33.83,8041.0,28.8256,28.8938,28.7829,28.8597,8041.0
2020-06-11 15:00:00,33.82,33.88,33.76,33.85,16440.0,28.8512,28.9024,28.8,28.8768,16440.0
2020-06-11 15:05:00,33.85,33.89,33.82,33.87,17990.0,28.8768,28.9109,28.8512,28.8938,17990.0
2020-06-11 15:10:00,33.87,33.95,33.82,33.84,13581.0,28.8938,28.9621,28.8512,28.8683,13581.0
2020-06-11 15:15:00,33.84,33.89,33.76,33.86,17370.0,28.8683,28.9109,28.8,28.8853,17370.0
2020-06-11 15:20:00,33.85,33.86,33.76,33.76,20878.0,28.8768,28.8853,28.8,28.8,20878.0
2020-06-11 15:25:00,33.75,33.8,33.72,33.77,25800.0,28.7915,28.8341,28.7659,28.8085,25800.0
2020-06-11 15:30:00,33.75,33.9,33.69,33.85,45389.0,28.7915,28.9194,28.7403,28.8768,45389.0
2020-06-11 15:35:00,33.84,33.91,33.79,33.84,41777.0,28.8683,28.928,28.8256,28.8683,41777.0
2020-06-11 15:40:00,33.82,34.08,33.81,34.06,64377.0,28.8512,29.073,28.8427,29.0559,64377.0
2020-06-11 15:45:00,34.04,34.04,33.85,33.85,32901.0,29.0389,29.0389,28.8768,28.8768,32901.0
2020-06-11 15:50:00,33.84,33.87,33.71,33.86,155724.0,28.8683,28.8938,28.7574,28.8853,155724.0
2020-06-11 15:55:00,33.87,33.95,33.76,33.79,378564.0,28.8938,28.9621,28.8,28.8256,378564.0
2020-06-12 09:30:00,34.59,34.8,34.45,34.59,28904.0,29.5081,29.6872,29.3886,29.5081,28904.0
2020-06-12 09:35:00,34.61,34.74,34.52,34.68,9880.0,29.5251,29.636,29.4483,29.5848,9880.0
2020-06-12 09:40:00,34.66,34.72,34.6,34.72,14053.0,29.5678,29.619,29.5166,29.619,14053.0
2020-06-12 09:45:00,34.73,34.73,34.43,34.45,14262.0,29.6275,29.6275,29.3716,29.3886,14262.0
2020-06-12 09:50:00,34.41,34.44,34.33,34.34,12653.0,29.3545,29.3801,29.2863,29.2948,12653.0
2020-06-12 09:55:00,34.38,34.38,34.26,34.38,13507.0,29.3289,29.3289,29.2265,29.3289,13507.0
2020-06-12 10:00:00,34.42,34.58,34.4,34.55,8960.0,29.363,29.4995,29.346,29.4739,8960.0
2020-06-12 10:05:00,34.56,34.57,34.47,34.47,15707.0,29.4825,29.491,29.4057,29.4057,15707.0
2020-06-12 10:10:00,34.49,34.51,34.28,34.28,13993.0,29.4228,29.4398,29.2436,29.2436,13993.0
2020-06-12 10:15:00,34.26,34.4,34.24,34.34,33914.0,29.2265,29.346,29.2095,29.2948,33914.0
2020-06-12 10:20:00,34.35,34.41,34.33,34.38,9917.0,29.3033,29.3545,29.2863,29.3289,9917.0
2020-06-12 10:25:00,34.36,34.4,34.19,34.19,13125.0,29.3119,29.346,29.1668,29.1668,13125.0
2020-06-12 10:30:00,34.21,34.3,34.19,34.27,15204.0,29.1839,29.2607,29.1668,29.2351,15204.0
2020-06-12 10:35:00,34.27,34.27,33.92,33.92,16849.0,29.2351,29.2351,28.9365,28.9365,16849.0
2020-06-12 10:40:00,33.91,34.05,33.91,34.01,13741.0,28.928,29.0474,28.928,29.0133,13741.0
2020-06-12 10:45:00,33.99,34.09,33.93,34.07,13259.0,28.9962,29.0815,28.945,29.0645,13259.0
2020-06-12 10:50:00,34.05,34.05,33.83,33.85,22355.0,29.0474,29.0474,28.8597,28.8768,22355.0
2020-06-12 10:55:00,33.84,33.91,33.74,33.75,13321.0,28.8683,28.928,28.7829,28.7915,13321.0
2020-06-12 11:00:00,33.76,33.8,33.51,33.53,39415.0,28.8,28.8341,28.5867,28.6038,39415.0
2020-06-12 11:05:00,33.54,33.9,33.54,33.81,22279.0,28.6123,28.9194,28.6123,28.8427,22279.0
2020-06-12 11:10:00,33.77,33.77,33.61,33.61,8855.0,28.8085,28.8085,28.672,28.672,8855.0
2020-06-12 11:15:00,33.61,33.68,33.35,33.36,30925.0,28.672,28.7318,28.4502,28.4588,30925.0
2020-06-12 11:20:00,33.33,33.48,33.28,33.32,27076.0,28.4332,28.5611,28.3905,28.4247,27076.0
2020-06-12 11:25:00,33.32,33.6,33.31,33.56,19960.0,28.4247,28.6635,28.4161,28.6294,19960.0
2020-06-12 11:30:00,33.55,33.63,33.45,33.62,12577.0,28.6209,28.6891,28.5356,28.6806,12577.0
2020-06-12 11:35:00,33.63,33.77,33.62,33.74,13157.0,28.6891,28.8085,28.6806,28.7829,13157.0
2020-06-12 11:40:00,33.73,33.74,33.54,33.55,9077.0,28.7744,28.7829,28.6123,28.6209,9077.0
2020-06-12 11:45:00,33.55,33.67,33.54,33.57,18859.0,28.6209,28.7232,28.6123,28.6379,18859.0
2020-06-12 11:50:00,33.57,33.61,33.48,33.52,15069.0,28.6379,28.672,28.5611,28.5953,15069.0
2020-06-12 11:55:00,33.53,33.73,33.5,33.73,16159.0,28.6038,28.7744,28.5782,28.7744,16159.0
2020-06-12 12:00:00,33.73,33.74,33.6,33.66,19831.0,28.7744,28.7829,28.6635,28.7147,19831.0
2020-06-12 12:05:00,33.68,33.79,33.68,33.73,9238.0,28.7318,28.8256,28.7318,28.7744,9238.0
2020-06-12 12:10:00,33.73,33.74,33.61,33.7,6727.0,28.7744,28.7829,28.672,28.7488,6727.0
2020-06-12 12:15:00,33.69,33.74,33.66,33.7,15737.0,28.7403,28.7829,28.7147,28.7488,15737.0
2020-06-12 12:20:00,33.7,33.72,33.57,33.57,25261.0,28.7488,28.7659,28.6379,28.6379,25261.0
2020-06-12 12:25:00,33.57,33.66,33.52,33.6,16317.0,28.6379,28.7147,28.5953,28.6635,16317.0
2020-06-12 12:30:00,33.6,33.61,33.53,33.57,14571.0,28.6635,28.672,28.6038,28.6379,14571.0
2020-06-12 12:35:00,33.56,33.59,33.52,33.56,11470.0,28.6294,28.655,28.5953,28.6294,11470.0
2020-06-12 12:40:00,33.57,33.62,33.55,33.55,12284.0,28.6379,28.6806,28.6209,28.6209,12284.0
2020-06-12 12:45:00,33.55,33.56,33.46,33.51,22300.0,28.6209,28.6294,28.5441,28.5867,22300.0
2020-06-12 12:50:00,33.52,33.61,33.51,33.61,27481.0,28.5953,28.672,28.5867,28.672,27481.0
2020-06-12 12:55:00,33.6,33.69,33.59,33.66,18637.0,28.6635,28.7403,28.655,28.7147,18637.0
2020-06-12 13:00:00,33.66,33.67,33.47,33.49,20620.0,28.7147,28.7232,28.5526,28.5697,20620.0
2020-06-12 13:05:00,33.49,33.51,33.43,33.45,17499.0,28.5697,28.5867,28.5185,28.5356,17499.0
2020-06-12 13:10:00,33.44,33.48,33.42,33.45,11627.0,28.527,28.5611,28.51,28.5356,11627.0
2020-06-12 13:15:00,33.47,33.47,33.37,33.43,11104.0,28.5526,28.5526,28.4673,28.5185,11104.0
2020-06-12 13:20:00,33.41,33.48,33.33,33.35,14393.0,28.5014,28.5611,28.4332,28.4502,14393.0
2020-06-12 13:25:00,33.35,33.45,33.35,33.37,12831.0,28.4502,28.5356,28.4502,28.4673,12831.0
2020-06-12 13:30:00,33.38,33.42,33.27,33.27,15711.0,28.4758,28.51,28.382,28.382,15711.0
2020-06-12 13:35:00,33.29,33.32,33.18,33.22,37156.0,28.3991,28.4247,28.3052,28.3393,37156.0
2020-06-12 13:40:00,33.22,33.37,33.17,33.26,18817.0,28.3393,28.4673,28.2967,28.3735,18817.0
2020-06-12 13:45:00,33.25,33.27,33.12,33.13,21296.0,28.3649,28.382,28.254,28.2626,21296.0
2020-06-12 13:50:00,33.14,33.18,33.07,33.12,15103.0,28.2711,28.3052,28.2114,28.254,15103.0
2020-06-12 13:55:00,33.13,33.23,33.04,33.05,20310.0,28.2626,28.3479,28.1858,28.1943,20310.0
2020-06-12 14:00:00,33.08,33.29,33.04,33.21,29002.0,28.2199,28.3991,28.1858,28.3308,29002.0
2020-06-12 14:05:00,33.21,33.3,33.08,33.11,38488.0,28.3308,28.4076,28.2199,28.2455,38488.0
2020-06-12 14:10:00,33.12,33.31,33.12,33.26,20546.0,28.254,28.4161,28.254,28.3735,20546.0
2020-06-12 14:15:00,33.27,33.3,33.18,33.2,18353.0,28.382,28.4076,28.3052,28.3223,18353.0
2020-06-12 14:20:00,33.21,33.28,33.16,33.25,16831.0,28.3308,28.3905,28.2882,28.3649,16831.0
2020-06-12 14:25:00,33.28,33.41,33.28,33.4,14647.0,28.3905,28.5014,28.3905,28.4929,14647.0
2020-06-12 14:30:00,33.4,33.55,33.4,33.48,32599.0,28.4929,28.6209,28.4929,28.5611,32599.0
2020-06-12 14:35:00,33.5,33.51,33.38,33.39,14582.0,28.5782,28.5867,28.4758,28.4844,14582.0
2020-06-12 14:40:00,33.4,33.45,33.32,33.36,16797.0,28.4929,28.5356,28.4247,28.4588,16797.0
2020-06-12 14:45:00,33.35,33.47,33.35,33.37,12640.0,28.4502,28.5526,28.4502,28.4673,12640.0
2020-06-12 14:50:00,33.39,33.5,33.35,33.5,8622.0,28.4844,28.5782,28.4502,28.5782,8622.0
2020-06-12 14:55:00,33.49,33.54,33.42,33.52,19546.0,28.5697,28.6123,28.51,28.5953,19546.0
2020-06-12 15:00:00,33.53,33.65,33.53,33.59,25411.0,28.6038,28.7062,28.6038,28.655,25411.0
2020-06-12 15:05:00,33.6,33.69,33.55,33.63,12771.0,28.6635,28.7403,28.6209,28.6891,12771.0
2020-06-12 15:10:00,33.62,33.73,33.61,33.71,11447.0,28.6806,28.7744,28.672,28.7574,11447.0
2020-06-12 15:15:00,33.72,33.72,33.51,33.54,34654.0,28.7659,28.7659,28.5867,28.6123,34654.0
2020-06-12 15:20:00,33.54,33.54,33.44,33.44,18817.0,28.6123,28.6123,28.527,28.527,18817.0
2020-06-12 15:25:00,33.45,33.53,33.35,33.4,46848.0,28.5356,28.6038,28.4502,28.4929,46848.0
2020-06-12 15:30:00,33.4,33.46,33.35,33.46,36330.0,28.4929,28.5441,28.4502,28.5441,36330.0
2020-06-12 15:35:00,33.47,33.55,33.46,33.5,41336.0,28.5526,28.6209,28.5441,28.5782,41336.0
2020-06-12 15:40:00,33.51,33.59,33.49,33.59,55140.0,28.5867,28.655,28.5697,28.655,55140.0
2020-06-12 15:45:00,33.59,33.72,33.58,33.69,70652.0,28.655,28.7659,28.6465,28.7403,70652.0
2020-06-12 15:50:00,33.7,33.86,33.62,33.65,121114.0,28.7488,28.8853,28.6806,28.7062,121114.0
2020-06-12 15:55:00,33.64,33.73,33.63,33.68,235420.0,28.6976,28.7744,28.6891,28.7318,235420.0
2020-06-15 09:30:00,32.96,32.97,32.05,32.12,50513.0,28.1175,28.1261,27.3412,27.401,50513.0
2020-06-15 09:35:00,32.11,32.41,32.11,32.41,19928.0,27.3924,27.6483,27.3924,27.6483,19928.0
2020-06-15 09:40:00,32.37,32.57,32.31,32.32,19265.0,27.6142,27.7848,27.563,27.5716,19265.0
2020-06-15 09:45:00,32.31,32.38,32.23,32.32,16085.0,27.563,27.6228,27.4948,27.5716,16085.0
2020-06-15 09:50:00,32.33,32.47,32.32,32.43,25408.0,27.5801,27.6995,27.5716,27.6654,25408.0
2020-06-15 09:55:00,32.45,32.47,32.14,32.16,37850.0,27.6825,27.6995,27.418,27.4351,37850.0
2020-06-15 10:00:00,32.19,32.27,32.12,32.25,45951.0,27.4607,27.5289,27.401,27.5119,45951.0
2020-06-15 10:05:00,32.23,32.47,32.23,32.44,37186.0,27.4948,27.6995,27.4948,27.6739,37186.0
2020-06-15 10:10:00,32.45,32.51,32.4,32.44,26955.0,27.6825,27.7337,27.6398,27.6739,26955.0
2020-06-15 10:15:00,32.44,32.5,32.37,32.49,47522.0,27.6739,27.7251,27.6142,27.7166,47522.0
2020-06-15 10:20:00,32.5,32.5,32.39,32.4,14597.0,27.7251,27.7251,27.6313,27.6398,14597.0
2020-06-15 10:25:00,32.39,32.45,32.34,32.43,20732.0,27.6313,27.6825,27.5886,27.6654,20732.0
2020-06-15 10:30:00,32.42,32.56,32.38,32.56,24404.0,27.6569,27.7763,27.6228,27.7763,24404.0
2020-06-15 10:35:00,32.55,32.63,32.51,32.52,16753.0,27.7678,27.836,27.7337,27.7422,16753.0
2020-06-15 10:40:00,32.51,32.58,32.44,32.58,17239.0,27.7337,27.7934,27.6739,27.7934,17239.0
2020-06-15 10:45:00,32.58,32.76,32.56,32.7,15124.0,27.7934,27.9469,27.7763,27.8957,15124.0
2020-06-15 10:50:00,32.67,32.76,32.65,32.7,15687.0,27.8701,27.9469,27.8531,27.8957,15687.0
2020-06-15 10:55:00,32.68,32.72,32.62,32.62,19346.0,27.8787,27.9128,27.8275,27.8275,19346.0
2020-06-15 11:00:00,32.64,32.82,32.61,32.81,15276.0,27.8446,27.9981,27.819,27.9896,15276.0
2020-06-15 11:05:00,32.8,32.85,32.78,32.8,15701.0,27.981,28.0237,27.964,27.981,15701.0
2020-06-15 11:10:00,32.82,32.84,32.75,32.8,13331.0,27.9981,28.0152,27.9384,27.981,13331.0
2020-06-15 11:15:00,32.8,32.8,32.7,32.77,18786.0,27.981,27.981,27.8957,27.9555,18786.0
2020-06-15 11:20:00,32.76,32.82,32.67,32.79,13052.0,27.9469,27.9981,27.8701,27.9725,13052.0
2020-06-15 11:25:00,32.79,32.82,32.66,32.67,12710.0,27.9725,27.9981,27.8616,27.8701,12710.0
2020-06-15 11:30:00,32.65,32.7,32.6,32.6,19892.0,27.8531,27.8957,27.8104,27.8104,19892.0
2020-06-15 11:35:00,32.61,32.68,32.6,32.65,13976.0,27.819,27.8787,27.8104,27.8531,13976.0
2020-06-15 11:40:00,32.65,32.69,32.55,32.55,14744.0,27.8531,27.8872,27.7678,27.7678,14744.0
2020-06-15 11:45:00,32.55,32.6,32.52,32.6,13153.0,27.7678,27.8104,27.7422,27.8104,13153.0
2020-06-15 11:50:00,32.6,32.67,32.55,32.55,14443.0,27.8104,27.8701,27.7678,27.7678,14443.0
2020-06-15 11:55:00,32.57,32.68,32.56,32.62,13178.0,27.7848,27.8787,27.7763,27.8275,13178.0
2020-06-15 12:00:00,32.61,32.79,32.57,32.79,18574.0,27.819,27.9725,27.7848,27.9725,18574.0
2020-06-15 12:05:00,32.79,32.82,32.76,32.77,52734.0,27.9725,27.9981,27.9469,27.9555,52734.0
2020-06-15 12:10:00,32.77,32.84,32.77,32.78,18948.0,27.9555,28.0152,27.9555,27.964,18948.0
2020-06-15 12:15:00,32.81,32.94,32.8,32.91,10892.0,27.9896,28.1005,27.981,28.0749,10892.0
2020-06-15 12:20:00,32.91,32.98,32.9,32.97,15310.0,28.0749,28.1346,28.0664,28.1261,15310.0
2020-06-15 12:25:00,32.96,33.0,32.93,32.97,12716.0,28.1175,28.1517,28.092,28.1261,12716.0
2020-06-15 12:30:00,32.96,32.98,32.92,32.94,7606.0,28.1175,28.1346,28.0834,28.1005,7606.0
2020-06-15 12:35:00,32.94,33.03,32.94,33.03,12068.0,28.1005,28.1773,28.1005,28.1773,12068.0
2020-06-15 12:40:00,33.04,33.12,33.02,33.1,9167.0,28.1858,28.254,28.1687,28.237,9167.0
2020-06-15 12:45:00,33.1,33.18,33.07,33.17,13785.0,28.237,28.3052,28.2114,28.2967,13785.0
2020-06-15 12:50:00,33.16,33.24,33.14,33.23,9409.0,28.2882,28.3564,28.2711,28.3479,9409.0
2020-06-15 12:55:00,33.23,33.25,33.17,33.23,11194.0,28.3479,28.3649,28.2967,28.3479,11194.0
2020-06-15 13:00:00,33.21,33.24,33.18,33.24,6526.0,28.3308,28.3564,28.3052,28.3564,6526.0
2020-06-15 13:05:00,33.26,33.26,33.19,33.24,9441.0,28.3735,28.3735,28.3138,28.3564,9441.0
2020-06-15 13:10:00,33.24,33.27,33.2,33.24,8886.0,28.3564,28.382,28.3223,28.3564,8886.0
2020-06-15 13:15:00,33.23,33.3,33.22,33.22,9378.0,28.3479,28.4076,28.3393,28.3393,9378.0
2020-06-15 13:20:00,33.2,33.24,33.15,33.16,6854.0,28.3223,28.3564,28.2796,28.2882,6854.0
2020-06-15 13:25:00,33.17,33.19,33.14,33.15,15172.0,28.2967,28.3138,28.2711,28.2796,15172.0
2020-06-15 13:30:00,33.15,33.15,33.07,33.1,10983.0,28.2796,28.2796,28.2114,28.237,10983.0
2020-06-15 13:35:00,33.09,33.19,33.09,33.11,13752.0,28.2284,28.3138,28.2284,28.2455,13752.0
2020-06-15 13:40:00,33.12,33.13,33.01,33.03,7550.0,28.254,28.2626,28.1602,28.1773,7550.0
2020-06-15 13:45:00,33.04,33.04,32.85,32.86,25892.0,28.1858,28.1858,28.0237,28.0322,25892.0
2020-06-15 13:50:00,32.86,32.96,32.85,32.89,32371.0,28.0322,28.1175,28.0237,28.0578,32371.0
2020-06-15 13:55:00,32.88,32.89,32.82,32.83,12544.0,28.0493,28.0578,27.9981,28.0066,12544.0
2020-06-15 14:00:00,32.86,33.29,32.86,33.26,26537.0,28.0322,28.3991,28.0322,28.3735,26537.0
2020-06-15 14:05:00,33.26,33.36,33.24,33.33,13745.0,28.3735,28.4588,28.3564,28.4332,13745.0
2020-06-15 14:10:00,33.3,33.35,33.26,33.32,11093.0,28.4076,28.4502,28.3735,28.4247,11093.0
2020-06-15 14:15:00,33.34,33.51,33.34,33.46,10213.0,28.4417,28.5867,28.4417,28.5441,10213.0
2020-06-15 14:20:00,33.45,33.48,33.3,33.43,32180.0,28.5356,28.5611,28.4076,28.5185,32180.0
2020-06-15 14:25:00,33.44,33.44,33.35,33.41,18887.0,28.527,28.527,28.4502,28.5014,18887.0
2020-06-15 14:30:00,33.42,33.47,33.24,33.25,17020.0,28.51,28.5526,28.3564,28.3649,17020.0
2020-06-15 14:35:00,33.28,33.33,33.26,33.27,9267.0,28.3905,28.4332,28.3735,28.382,9267.0
2020-06-15 14:40:00,33.27,33.31,33.18,33.2,15849.0,28.382,28.4161,28.3052,28.3223,15849.0
2020-06-15 14:45:00,33.2,33.3,33.2,33.25,38005.0,28.3223,28.4076,28.3223,28.3649,38005.0
2020-06-15 14:50:00,33.26,33.26,33.14,33.18,26461.0,28.3735,28.3735,28.2711,28.3052,26461.0
2020-06-15 14:55:00,33.18,33.21,33.14,33.2,17829.0,28.3052,28.3308,28.2711,28.3223,17829.0
2020-06-15 15:00:00,33.2,33.32,33.19,33.27,22593.0,28.3223,28.4247,28.3138,28.382,22593.0
2020-06-15 15:05:00,33.26,33.26,33.17,33.22,15574.0,28.3735,28.3735,28.2967,28.3393,15574.0
2020-06-15 15:10:00,33.24,33.29,33.2,33.22,19355.0,28.3564,28.3991,28.3223,28.3393,19355.0
2020-06-15 15:15:00,33.23,33.3,33.2,33.28,35651.0,28.3479,28.4076,28.3223,28.3905,35651.0
2020-06-15 15:20:00,33.28,33.34,33.24,33.31,82195.0,28.3905,28.4417,28.3564,28.4161,82195.0
2020-06-15 15:25:00,33.31,33.38,33.21,33.24,37242.0,28.4161,28.4758,28.3308,28.3564,37242.0
2020-06-15 15:30:00,33.23,33.28,33.06,33.08,66673.0,28.3479,28.3905,28.2029,28.2199,66673.0
2020-06-15 15:35:00,33.08,33.14,32.98,33.14,30764.0,28.2199,28.2711,28.1346,28.2711,30764.0
2020-06-15 15:40:00,33.14,33.23,33.09,33.23,31193.0,28.2711,28.3479,28.2284,28.3479,31193.0
2020-06-15 15:45:00,33.23,33.37,33.21,33.29,60589.0,28.3479,28.4673,28.3308,28.3991,60589.0
2020-06-15 15:50:00,33.29,33.45,33.26,33.37,87894.0,28.3991,28.5356,28.3735,28.4673,87894.0
2020-06-15 15:55:00,33.37,33.4,33.29,33.31,220755.0,28.4673,28.4929,28.3991,28.4161,220755.0
2020-06-16 09:30:00,34.37,34.61,34.3,34.35,44931.0,29.3204,29.5251,29.2607,29.3033,44931.0
2020-06-16 09:35:00,34.37,34.4,34.26,34.34,10902.0,29.3204,29.346,29.2265,29.2948,10902.0
2020-06-16 09:40:00,34.33,34.4,34.24,34.35,16504.0,29.2863,29.346,29.2095,29.3033,16504.0
2020-06-16 09:45:00,34.34,34.45,34.29,34.32,15191.0,29.2948,29.3886,29.2521,29.2777,15191.0
2020-06-16 09:50:00,34.31,34.51,34.31,34.5,34178.0,29.2692,29.4398,29.2692,29.4313,34178.0
2020-06-16 09:55:00,34.5,34.63,34.47,34.61,24443.0,29.4313,29.5422,29.4057,29.5251,24443.0
2020-06-16 10:00:00,34.62,34.71,34.57,34.64,23128.0,29.5337,29.6104,29.491,29.5507,23128.0
2020-06-16 10:05:00,34.63,34.76,34.62,34.66,17953.0,29.5422,29.6531,29.5337,29.5678,17953.0
2020-06-16 10:10:00,34.64,34.77,34.62,34.76,14646.0,29.5507,29.6616,29.5337,29.6531,14646.0
2020-06-16 10:15:00,34.76,34.8,34.68,34.69,9968.0,29.6531,29.6872,29.5848,29.5934,9968.0
2020-06-16 10:20:00,34.69,34.71,34.59,34.63,11552.0,29.5934,29.6104,29.5081,29.5422,11552.0
2020-06-16 10:25:00,34.63,34.73,34.63,34.68,10057.0,29.5422,29.6275,29.5422,29.5848,10057.0
2020-06-16 10:30:00,34.7,34.74,34.51,34.51,12069.0,29.6019,29.636,29.4398,29.4398,12069.0
2020-06-16 10:35:00,34.51,34.51,34.29,34.38,17430.0,29.4398,29.4398,29.2521,29.3289,17430.0
2020-06-16 10:40:00,34.39,34.39,34.21,34.26,19915.0,29.3374,29.3374,29.1839,29.2265,19915.0
2020-06-16 10:45:00,34.3,34.42,34.18,34.42,22775.0,29.2607,29.363,29.1583,29.363,22775.0
2020-06-16 10:50:00,34.39,34.39,34.06,34.14,26766.0,29.3374,29.3374,29.0559,29.1242,26766.0
2020-06-16 10:55:00,34.12,34.14,33.81,33.85,22212.0,29.1071,29.1242,28.8427,28.8768,22212.0
2020-06-16 11:00:00,33.82,33.89,33.63,33.88,27804.0,28.8512,28.9109,28.6891,28.9024,27804.0
2020-06-16 11:05:00,33.94,33.97,33.87,33.93,10772.0,28.9536,28.9792,28.8938,28.945,10772.0
2020-06-16 11:10:00,33.94,33.95,33.73,33.84,13007.0,28.9536,28.9621,28.7744,28.8683,13007.0
2020-06-16 11:15:00,33.86,34.13,33.86,34.1,12827.0,28.8853,29.1156,28.8853,29.0901,12827.0
2020-06-16 11:20:00,34.08,34.19,34.07,34.18,8162.0,29.073,29.1668,29.0645,29.1583,8162.0
2020-06-16 11:25:00,34.19,34.23,34.13,34.21,13518.0,29.1668,29.201,29.1156,29.1839,13518.0
2020-06-16 11:30:00,34.21,34.39,34.16,34.21,14114.0,29.1839,29.3374,29.1412,29.1839,14114.0
2020-06-16 11:35:00,34.23,34.31,34.11,34.19,11286.0,29.201,29.2692,29.0986,29.1668,11286.0
2020-06-16 11:40:00,34.15,34.19,34.1,34.12,10695.0,29.1327,29.1668,29.0901,29.1071,10695.0
2020-06-16 11:45:00,34.13,34.25,34.11,34.19,7105.0,29.1156,29.218,29.0986,29.1668,7105.0
2020-06-16 11:50:00,34.2,34.24,34.09,34.09,7264.0,29.1754,29.2095,29.0815,29.0815,7264.0
2020-06-16 11:55:00,34.09,34.12,34.02,34.07,13556.0,29.0815,29.1071,29.0218,29.0645,13556.0
2020-06-16 12:00:00,34.08,34.13,33.91,34.0,12662.0,29.073,29.1156,28.928,29.0047,12662.0
2020-06-16 12:05:00,34.0,34.03,33.93,33.99,7132.0,29.0047,29.0303,28.945,28.9962,7132.0
2020-06-16 12:10:00,34.0,34.03,33.95,34.02,10673.0,29.0047,29.0303,28.9621,29.0218,10673.0
2020-06-16 12:15:00,34.03,34.06,33.98,34.04,8625.0,29.0303,29.0559,28.9877,29.0389,8625.0
2020-06-16 12:20:00,34.07,34.11,34.05,34.07,8350.0,29.0645,29.0986,29.0474,29.0645,8350.0
2020-06-16 12:25:00,34.08,34.14,34.06,34.1,6409.0,29.073,29.1242,29.0559,29.0901,6409.0
2020-06-16 12:30:00,34.09,34.23,34.09,34.22,12065.0,29.0815,29.201,29.0815,29.1924,12065.0
2020-06-16 12:35:00,34.23,34.3,34.23,34.27,9524.0,29.201,29.2607,29.201,29.2351,9524.0
2020-06-16 12:40:00,34.27,34.33,34.21,34.3,8906.0,29.2351,29.2863,29.1839,29.2607,8906.0
2020-06-16 12:45:00,34.3,34.31,34.25,34.25,9839.0,29.2607,29.2692,29.218,29.218,9839.0
2020-06-16 12:50:00,34.27,34.29,34.24,34.25,9636.0,29.2351,29.2521,29.2095,29.218,9636.0
2020-06-16 12:55:00,34.24,34.3,34.2,34.28,9819.0,29.2095,29.2607,29.1754,29.2436,9819.0
2020-06-16 13:00:00,34.29,34.39,34.29,34.32,10541.0,29.2521,29.3374,29.2521,29.2777,10541.0
2020-06-16 13:05:00,34.32,34.35,34.24,34.25,13423.0,29.2777,29.3033,29.2095,29.218,13423.0
2020-06-16 13:10:00,34.25,34.3,34.24,34.3,10550.0,29.218,29.2607,29.2095,29.2607,10550.0
2020-06-16 13:15:00,34.3,34.35,34.28,34.33,14646.0,29.2607,29.3033,29.2436,29.2863,14646.0
2020-06-16 13:20:00,34.32,34.33,34.27,34.32,11588.0,29.2777,29.2863,29.2351,29.2777,11588.0
2020-06-16 13:25:00,34.3,34.31,34.24,34.26,13896.0,29.2607,29.2692,29.2095,29.2265,13896.0
2020-06-16 13:30:00,34.26,34.27,34.14,34.16,13245.0,29.2265,29.2351,29.1242,29.1412,13245.0
2020-06-16 13:35:00,34.14,34.16,34.09,34.13,16171.0,29.1242,29.1412,29.0815,29.1156,16171.0
2020-06-16 13:40:00,34.14,34.27,34.14,34.24,13491.0,29.1242,29.2351,29.1242,29.2095,13491.0
2020-06-16 13:45:00,34.25,34.25,34.2,34.2,12436.0,29.218,29.218,29.1754,29.1754,12436.0
2020-06-16 13:50:00,34.2,34.23,34.08,34.08,13244.0,29.1754,29.201,29.073,29.073,13244.0
2020-06-16 13:55:00,34.07,34.13,34.05,34.11,7970.0,29.0645,29.1156,29.0474,29.0986,7970.0
2020-06-16 14:00:00,34.11,34.24,34.1,34.19,18138.0,29.0986,29.2095,29.0901,29.1668,18138.0
2020-06-16 14:05:00,34.19,34.25,34.17,34.21,12345.0,29.1668,29.218,29.1498,29.1839,12345.0
2020-06-16 14:10:00,34.21,34.31,34.19,34.29,15536.0,29.1839,29.2692,29.1668,29.2521,15536.0
2020-06-16 14:15:00,34.27,34.33,34.24,34.24,13364.0,29.2351,29.2863,29.2095,29.2095,13364.0
2020-06-16 14:20:00,34.25,34.28,34.06,34.15,20704.0,29.218,29.2436,29.0559,29.1327,20704.0
2020-06-16 14:25:00,34.14,34.23,34.11,34.2,17869.0,29.1242,29.201,29.0986,29.1754,17869.0
2020-06-16 14:30:00,34.19,34.28,34.18,34.18,18067.0,29.1668,29.2436,29.1583,29.1583,18067.0
2020-06-16 14:35:00,34.17,34.22,34.12,34.13,29161.0,29.1498,29.1924,29.1071,29.1156,29161.0
2020-06-16 14:40:00,34.13,34.14,34.09,34.11,12777.0,29.1156,29.1242,29.0815,29.0986,12777.0
2020-06-16 14:45:00,34.11,34.16,34.06,34.15,14660.0,29.0986,29.1412,29.0559,29.1327,14660.0
2020-06-16 14:50:00,34.14,34.16,34.08,34.11,19194.0,29.1242,29.1412,29.073,29.0986,19194.0
2020-06-16 14:55:00,34.12,34.14,34.06,34.07,15658.0,29.1071,29.1242,29.0559,29.0645,15658.0
2020-06-16 15:00:00,34.08,34.15,34.01,34.08,18933.0,29.073,29.1327,29.0133,29.073,18933.0
2020-06-16 15:05:00,34.08,34.1,33.9,33.92,18076.0,29.073,29.0901,28.9194,28.9365,18076.0
2020-06-16 15:10:00,33.91,33.95,33.9,33.91,20540.0,28.928,28.9621,28.9194,28.928,20540.0
2020-06-16 15:15:00,33.9,33.92,33.73,33.77,27885.0,28.9194,28.9365,28.7744,28.8085,27885.0
2020-06-16 15:20:00,33.77,33.85,33.73,33.75,34016.0,28.8085,28.8768,28.7744,28.7915,34016.0
2020-06-16 15:25:00,33.75,33.78,33.68,33.72,28755.0,28.7915,28.8171,28.7318,28.7659,28755.0
2020-06-16 15:30:00,33.73,33.87,33.69,33.81,61929.0,28.7744,28.8938,28.7403,28.8427,61929.0
2020-06-16 15:35:00,33.81,33.84,33.73,33.75,45043.0,28.8427,28.8683,28.7744,28.7915,45043.0
2020-06-16 15:40:00,33.75,33.78,33.61,33.65,40443.0,28.7915,28.8171,28.672,28.7062,40443.0
2020-06-16 15:45:00,33.64,33.72,33.6,33.69,65460.0,28.6976,28.7659,28.6635,28.7403,65460.0
2020-06-16 15:50:00,33.69,33.78,33.56,33.63,64264.0,28.7403,28.8171,28.6294,28.6891,64264.0
2020-06-16 15:55:00,33.63,33.77,33.59,33.75,126539.0,28.6891,28.8085,28.655,28.7915,126539.0
2020-06-17 09:30:00,33.88,34.09,33.58,33.58,33200.0,28.9024,29.0815,28.6465,28.6465,33200.0
2020-06-17 09:35:00,33.6,33.64,33.32,33.35,18658.0,28.6635,28.6976,28.4247,28.4502,18658.0
2020-06-17 09:40:00,33.32,33.41,33.31,33.4,22371.0,28.4247,28.5014,28.4161,28.4929,22371.0
2020-06-17 09:45:00,33.4,33.51,33.34,33.48,22734.0,28.4929,28.5867,28.4417,28.5611,22734.0
2020-06-17 09:50:00,33.48,33.54,33.39,33.44,13689.0,28.5611,28.6123,28.4844,28.527,13689.0
2020-06-17 09:55:00,33.46,33.47,33.28,33.34,15619.0,28.5441,28.5526,28.3905,28.4417,15619.0
2020-06-17 10:00:00,33.35,33.43,33.31,33.36,26592.0,28.4502,28.5185,28.4161,28.4588,26592.0
2020-06-17 10:05:00,33.34,33.54,33.33,33.53,59780.0,28.4417,28.6123,28.4332,28.6038,59780.0
2020-06-17 10:10:00,33.52,33.52,33.34,33.35,25333.0,28.5953,28.5953,28.4417,28.4502,25333.0
2020-06-17 10:15:00,33.36,33.5,33.23,33.27,33960.0,28.4588,28.5782,28.3479,28.382,33960.0
2020-06-17 10:20:00,33.28,33.36,33.25,33.29,12347.0,28.3905,28.4588,28.3649,28.3991,12347.0
2020-06-17 10:25:00,33.29,33.31,33.19,33.24,29697.0,28.3991,28.4161,28.3138,28.3564,29697.0
2020-06-17 10:30:00,33.25,33.44,33.19,33.44,6234.0,28.3649,28.527,28.3138,28.527,6234.0
2020-06-17 10:35:00,33.42,33.5,33.4,33.43,36834.0,28.51,28.5782,28.4929,28.5185,36834.0
2020-06-17 10:40:00,33.43,33.43,33.33,33.36,14831.0,28.5185,28.5185,28.4332,28.4588,14831.0
2020-06-17 10:45:00,33.36,33.37,33.29,33.34,9844.0,28.4588,28.4673,28.3991,28.4417,9844.0
2020-06-17 10:50:00,33.33,33.39,33.31,33.34,63791.0,28.4332,28.4844,28.4161,28.4417,63791.0
2020-06-17 10:55:00,33.34,33.51,33.33,33.5,18783.0,28.4417,28.5867,28.4332,28.5782,18783.0
2020-06-17 11:00:00,33.5,33.5,33.45,33.48,19404.0,28.5782,28.5782,28.5356,28.5611,19404.0
2020-06-17 11:05:00,33.48,33.57,33.45,33.48,29825.0,28.5611,28.6379,28.5356,28.5611,29825.0
2020-06-17 11:10:00,33.47,33.5,33.34,33.37,14216.0,28.5526,28.5782,28.4417,28.4673,14216.0
2020-06-17 11:15:00,33.38,33.45,33.27,33.4,34446.0,28.4758,28.5356,28.382,28.4929,34446.0
2020-06-17 11:20:00,33.39,33.49,33.37,33.47,9694.0,28.4844,28.5697,28.4673,28.5526,9694.0
2020-06-17 11:25:00,33.47,33.5,33.43,33.46,12190.0,28.5526,28.5782,28.5185,28.5441,12190.0
2020-06-17 11:30:00,33.46,33.53,33.45,33.5,14101.0,28.5441,28.6038,28.5356,28.5782,14101.0
2020-06-17 11:35:00,33.49,33.57,33.48,33.5,13820.0,28.5697,28.6379,28.5611,28.5782,13820.0
2020-06-17 11:40:00,33.48,33.54,33.46,33.49,16146.0,28.5611,28.6123,28.5441,28.5697,16146.0
2020-06-17 11:45:00,33.48,33.53,33.47,33.49,8399.0,28.5611,28.6038,28.5526,28.5697,8399.0
2020-06-17 11:50:00,33.48,33.51,33.46,33.49,11103.0,28.5611,28.5867,28.5441,28.5697,11103.0
2020-06-17 11:55:00,33.48,33.59,33.48,33.58,10484.0,28.5611,28.655,28.5611,28.6465,10484.0
2020-06-17 12:00:00,33.56,33.66,33.52,33.53,50700.0,28.6294,28.7147,28.5953,28.6038,50700.0
2020-06-17 12:05:00,33.52,33.55,33.5,33.51,45266.0,28.5953,28.6209,28.5782,28.5867,45266.0
2020-06-17 12:10:00,33.52,33.53,33.47,33.47,7503.0,28.5953,28.6038,28.5526,28.5526,7503.0
2020-06-17 12:15:00,33.48,33.57,33.48,33.55,11113.0,28.5611,28.6379,28.5611,28.6209,11113.0
2020-06-17 12:20:00,33.55,33.56,33.5,33.52,11706.0,28.6209,28.6294,28.5782,28.5953,11706.0
2020-06-17 12:25:00,33.53,33.53,33.47,33.51,15283.0,28.6038,28.6038,28.5526,28.5867,15283.0
2020-06-17 12:30:00,33.49,33.61,33.49,33.58,11976.0,28.5697,28.672,28.5697,28.6465,11976.0
2020-06-17 12:35:00,33.58,33.61,33.56,33.59,7002.0,28.6465,28.672,28.6294,28.655,7002.0
2020-06-17 12:40:00,33.59,33.62,33.55,33.58,12600.0,28.655,28.6806,28.6209,28.6465,12600.0
2020-06-17 12:45:00,33.59,33.61,33.57,33.59,10076.0,28.655,28.672,28.6379,28.655,10076.0
2020-06-17 12:50:00,33.57,33.64,33.56,33.62,15142.0,28.6379,28.6976,28.6294,28.6806,15142.0
2020-06-17 12:55:00,33.62,33.65,33.57,33.65,8479.0,28.6806,28.7062,28.6379,28.7062,8479.0
2020-06-17 13:00:00,33.65,33.76,33.64,33.75,14128.0,28.7062,28.8,28.6976,28.7915,14128.0
2020-06-17 13:05:00,33.76,33.78,33.75,33.76,7872.0,28.8,28.8171,28.7915,28.8,7872.0
2020-06-17 13:10:00,33.75,33.75,33.73,33.75,16087.0,28.7915,28.7915,28.7744,28.7915,16087.0
2020-06-17 13:15:00,33.75,33.77,33.71,33.76,11806.0,28.7915,28.8085,28.7574,28.8,11806.0
2020-06-17 13:20:00,33.77,33.8,33.77,33.77,8566.0,28.8085,28.8341,28.8085,28.8085,8566.0
2020-06-17 13:25:00,33.78,33.8,33.75,33.76,6301.0,28.8171,28.8341,28.7915,28.8,6301.0
2020-06-17 13:30:00,33.77,33.79,33.77,33.78,5584.0,28.8085,28.8256,28.8085,28.8171,5584.0
2020-06-17 13:35:00,33.78,33.88,33.77,33.88,10117.0,28.8171,28.9024,28.8085,28.9024,10117.0
2020-06-17 13:40:00,33.87,33.9,33.84,33.85,9902.0,28.8938,28.9194,28.8683,28.8768,9902.0
2020-06-17 13:45:00,33.84,33.85,33.81,33.83,14796.0,28.8683,28.8768,28.8427,28.8597,14796.0
2020-06-17 13:50:00,33.83,33.85,33.8,33.84,6079.0,28.8597,28.8768,28.8341,28.8683,6079.0
2020-06-17 13:55:00,33.83,33.87,33.8,33.8,10428.0,28.8597,28.8938,28.8341,28.8341,10428.0
2020-06-17 14:00:00,33.79,33.79,33.69,33.69,9293.0,28.8256,28.8256,28.7403,28.7403,9293.0
2020-06-17 14:05:00,33.69,33.75,33.69,33.75,10364.0,28.7403,28.7915,28.7403,28.7915,10364.0
2020-06-17 14:10:00,33.73,33.78,33.73,33.75,10966.0,28.7744,28.8171,28.7744,28.7915,10966.0
2020-06-17 14:15:00,33.75,33.75,33.69,33.7,6473.0,28.7915,28.7915,28.7403,28.7488,6473.0
2020-06-17 14:20:00,33.71,33.74,33.71,33.74,7366.0,28.7574,28.7829,28.7574,28.7829,7366.0
2020-06-17 14:25:00,33.74,33.77,33.68,33.77,12988.0,28.7829,28.8085,28.7318,28.8085,12988.0
2020-06-17 14:30:00,33.77,33.79,33.72,33.73,9142.0,28.8085,28.8256,28.7659,28.7744,9142.0
2020-06-17 14:35:00,33.73,33.76,33.71,33.71,11304.0,28.7744,28.8,28.7574,28.7574,11304.0
2020-06-17 14:40:00,33.72,33.79,33.72,33.76,13871.0,28.7659,28.8256,28.7659,28.8,13871.0
2020-06-17 14:45:00,33.76,33.77,33.71,33.76,7631.0,28.8,28.8085,28.7574,28.8,7631.0
2020-06-17 14:50:00,33.75,33.82,33.74,33.74,11775.0,28.7915,28.8512,28.7829,28.7829,11775.0
2020-06-17 14:55:00,33.74,33.77,33.65,33.66,20749.0,28.7829,28.8085,28.7062,28.7147,20749.0
2020-06-17 15:00:00,33.65,33.65,33.6,33.64,10806.0,28.7062,28.7062,28.6635,28.6976,10806.0
2020-06-17 15:05:00,33.63,33.7,33.62,33.69,12461.0,28.6891,28.7488,28.6806,28.7403,12461.0
2020-06-17 15:10:00,33.69,33.69,33.62,33.65,13230.0,28.7403,28.7403,28.6806,28.7062,13230.0
2020-06-17 15:15:00,33.67,33.7,33.61,33.66,19407.0,28.7232,28.7488,28.672,28.7147,19407.0
2020-06-17 15:20:00,33.65,33.7,33.63,33.65,24062.0,28.7062,28.7488,28.6891,28.7062,24062.0
2020-06-17 15:25:00,33.65,33.7,33.61,33.68,29885.0,28.7062,28.7488,28.672,28.7318,29885.0
2020-06-17 15:30:00,33.69,33.74,33.63,33.72,27269.0,28.7403,28.7829,28.6891,28.7659,27269.0
2020-06-17 15:35:00,33.73,33.76,33.68,33.72,25175.0,28.7744,28.8,28.7318,28.7659,25175.0
2020-06-17 15:40:00,33.72,33.73,33.56,33.58,49500.0,28.7659,28.7744,28.6294,28.6465,49500.0
2020-06-17 15:45:00,33.59,33.61,33.48,33.5,80741.0,28.655,28.672,28.5611,28.5782,80741.0
2020-06-17 15:50:00,33.49,33.55,33.45,33.51,106048.0,28.5697,28.6209,28.5356,28.5867,106048.0
2020-06-17 15:55:00,33.51,33.64,33.49,33.59,183749.0,28.5867,28.6976,28.5697,28.655,183749.0
2020-06-18 09:30:00,33.39,33.67,33.24,33.24,22849.0,28.4844,28.7232,28.3564,28.3564,22849.0
2020-06-18 09:35:00,33.3,33.55,33.29,33.55,8861.0,28.4076,28.6209,28.3991,28.6209,8861.0
2020-06-18 09:40:00,33.52,33.67,33.48,33.65,4363.0,28.5953,28.7232,28.5611,28.7062,4363.0
2020-06-18 09:45:00,33.67,33.73,33.62,33.72,10712.0,28.7232,28.7744,28.6806,28.7659,10712.0
2020-06-18 09:50:00,33.77,33.77,33.65,33.69,5867.0,28.8085,28.8085,28.7062,28.7403,5867.0
2020-06-18 09:55:00,33.68,33.75,33.67,33.68,14384.0,28.7318,28.7915,28.7232,28.7318,14384.0
2020-06-18 10:00:00,33.67,33.81,33.67,33.78,8244.0,28.7232,28.8427,28.7232,28.8171,8244.0
2020-06-18 10:05:00,33.8,33.84,33.73,33.76,11764.0,28.8341,28.8683,28.7744,28.8,11764.0
2020-06-18 10:10:00,33.75,33.78,33.69,33.75,9756.0,28.7915,28.8171,28.7403,28.7915,9756.0
2020-06-18 10:15:00,33.75,33.78,33.69,33.75,8540.0,28.7915,28.8171,28.7403,28.7915,8540.0
2020-06-18 10:20:00,33.78,33.78,33.61,33.66,9801.0,28.8171,28.8171,28.672,28.7147,9801.0
2020-06-18 10:25:00,33.66,33.69,33.62,33.65,6930.0,28.7147,28.7403,28.6806,28.7062,6930.0
2020-06-18 10:30:00,33.65,33.73,33.61,33.65,20419.0,28.7062,28.7744,28.672,28.7062,20419.0
2020-06-18 10:35:00,33.66,33.76,33.66,33.69,7923.0,28.7147,28.8,28.7147,28.7403,7923.0
2020-06-18 10:40:00,33.72,33.72,33.64,33.67,13280.0,28.7659,28.7659,28.6976,28.7232,13280.0
2020-06-18 10:45:00,33.67,33.75,33.64,33.71,8505.0,28.7232,28.7915,28.6976,28.7574,8505.0
2020-06-18 10:50:00,33.7,33.7,33.5,33.55,11374.0,28.7488,28.7488,28.5782,28.6209,11374.0
2020-06-18 10:55:00,33.55,33.67,33.55,33.65,10272.0,28.6209,28.7232,28.6209,28.7062,10272.0
2020-06-18 11:00:00,33.65,33.67,33.55,33.61,10807.0,28.7062,28.7232,28.6209,28.672,10807.0
2020-06-18 11:05:00,33.59,33.59,33.49,33.51,6408.0,28.655,28.655,28.5697,28.5867,6408.0
2020-06-18 11:10:00,33.5,33.52,33.44,33.46,12148.0,28.5782,28.5953,28.527,28.5441,12148.0
2020-06-18 11:15:00,33.46,33.59,33.46,33.54,15439.0,28.5441,28.655,28.5441,28.6123,15439.0
2020-06-18 11:20:00,33.54,33.55,33.48,33.52,6934.0,28.6123,28.6209,28.5611,28.5953,6934.0
2020-06-18 11:25:00,33.53,33.6,33.51,33.52,14328.0,28.6038,28.6635,28.5867,28.5953,14328.0
2020-06-18 11:30:00,33.52,33.6,33.52,33.56,7286.0,28.5953,28.6635,28.5953,28.6294,7286.0
2020-06-18 11:35:00,33.56,33.56,33.5,33.51,3306.0,28.6294,28.6294,28.5782,28.5867,3306.0
2020-06-18 11:40:00,33.51,33.54,33.45,33.46,14556.0,28.5867,28.6123,28.5356,28.5441,14556.0
2020-06-18 11:45:00,33.47,33.51,33.46,33.46,5459.0,28.5526,28.5867,28.5441,28.5441,5459.0
2020-06-18 11:50:00,33.45,33.45,33.37,33.39,5779.0,28.5356,28.5356,28.4673,28.4844,5779.0
2020-06-18 11:55:00,33.39,33.42,33.37,33.39,6556.0,28.4844,28.51,28.4673,28.4844,6556.0
2020-06-18 12:00:00,33.38,33.43,33.36,33.36,9553.0,28.4758,28.5185,28.4588,28.4588,9553.0
2020-06-18 12:05:00,33.36,33.42,33.36,33.41,2500.0,28.4588,28.51,28.4588,28.5014,2500.0
2020-06-18 12:10:00,33.39,33.43,33.35,33.38,14225.0,28.4844,28.5185,28.4502,28.4758,14225.0
2020-06-18 12:15:00,33.38,33.41,33.37,33.4,9052.0,28.4758,28.5014,28.4673,28.4929,9052.0
2020-06-18 12:20:00,33.39,33.45,33.37,33.4,10677.0,28.4844,28.5356,28.4673,28.4929,10677.0
2020-06-18 12:25:00,33.4,33.46,33.39,33.4,8168.0,28.4929,28.5441,28.4844,28.4929,8168.0
2020-06-18 12:30:00,33.39,33.41,33.31,33.31,43106.0,28.4844,28.5014,28.4161,28.4161,43106.0
2020-06-18 12:35:00,33.32,33.32,33.17,33.19,18905.0,28.4247,28.4247,28.2967,28.3138,18905.0
2020-06-18 12:40:00,33.18,33.26,33.15,33.26,14860.0,28.3052,28.3735,28.2796,28.3735,14860.0
2020-06-18 12:45:00,33.25,33.33,33.2,33.2,27320.0,28.3649,28.4332,28.3223,28.3223,27320.0
2020-06-18 12:50:00,33.2,33.31,33.18,33.28,11227.0,28.3223,28.4161,28.3052,28.3905,11227.0
2020-06-18 12:55:00,33.27,33.29,33.24,33.24,11558.0,28.382,28.3991,28.3564,28.3564,11558.0
2020-06-18 13:00:00,33.25,33.35,33.22,33.29,45538.0,28.3649,28.4502,28.3393,28.3991,45538.0
2020-06-18 13:05:00,33.28,33.34,33.28,33.34,5059.0,28.3905,28.4417,28.3905,28.4417,5059.0
2020-06-18 13:10:00,33.35,33.38,33.32,33.36,4457.0,28.4502,28.4758,28.4247,28.4588,4457.0
2020-06-18 13:15:00,33.36,33.4,33.32,33.39,6478.0,28.4588,28.4929,28.4247,28.4844,6478.0
2020-06-18 13:20:00,33.37,33.4,33.35,33.37,5102.0,28.4673,28.4929,28.4502,28.4673,5102.0
2020-06-18 13:25:00,33.37,33.4,33.36,33.39,4086.0,28.4673,28.4929,28.4588,28.4844,4086.0
2020-06-18 13:30:00,33.37,33.42,33.36,33.41,5132.0,28.4673,28.51,28.4588,28.5014,5132.0
2020-06-18 13:35:00,33.4,33.49,33.4,33.49,6084.0,28.4929,28.5697,28.4929,28.5697,6084.0
2020-06-18 13:40:00,33.5,33.5,33.42,33.42,7534.0,28.5782,28.5782,28.51,28.51,7534.0
2020-06-18 13:45:00,33.44,33.47,33.42,33.45,9673.0,28.527,28.5526,28.51,28.5356,9673.0
2020-06-18 13:50:00,33.46,33.49,33.45,33.48,8688.0,28.5441,28.5697,28.5356,28.5611,8688.0
2020-06-18 13:55:00,33.48,33.51,33.46,33.49,5237.0,28.5611,28.5867,28.5441,28.5697,5237.0
2020-06-18 14:00:00,33.5,33.5,33.39,33.39,12103.0,28.5782,28.5782,28.4844,28.4844,12103.0
2020-06-18 14:05:00,33.39,33.43,33.37,33.4,10353.0,28.4844,28.5185,28.4673,28.4929,10353.0
2020-06-18 14:10:00,33.4,33.43,33.37,33.42,27320.0,28.4929,28.5185,28.4673,28.51,27320.0
2020-06-18 14:15:00,33.42,33.43,33.38,33.42,9511.0,28.51,28.5185,28.4758,28.51,9511.0
2020-06-18 14:20:00,33.43,33.46,33.43,33.44,5451.0,28.5185,28.5441,28.5185,28.527,5451.0
2020-06-18 14:25:00,33.45,33.46,33.42,33.43,5474.0,28.5356,28.5441,28.51,28.5185,5474.0
2020-06-18 14:30:00,33.43,33.5,33.39,33.46,14143.0,28.5185,28.5782,28.4844,28.5441,14143.0
2020-06-18 14:35:00,33.46,33.5,33.44,33.47,6447.0,28.5441,28.5782,28.527,28.5526,6447.0
2020-06-18 14:40:00,33.47,33.48,33.41,33.42,8984.0,28.5526,28.5611,28.5014,28.51,8984.0
2020-06-18 14:45:00,33.43,33.48,33.43,33.46,7473.0,28.5185,28.5611,28.5185,28.5441,7473.0
2020-06-18 14:50:00,33.45,33.48,33.45,33.47,6001.0,28.5356,28.5611,28.5356,28.5526,6001.0
2020-06-18 14:55:00,33.46,33.48,33.42,33.43,13805.0,28.5441,28.5611,28.51,28.5185,13805.0
2020-06-18 15:00:00,33.43,33.45,33.39,33.42,16578.0,28.5185,28.5356,28.4844,28.51,16578.0
2020-06-18 15:05:00,33.4,33.45,33.38,33.44,7905.0,28.4929,28.5356,28.4758,28.527,7905.0
2020-06-18 15:10:00,33.44,33.44,33.39,33.4,12152.0,28.527,28.527,28.4844,28.4929,12152.0
2020-06-18 15:15:00,33.4,33.57,33.39,33.45,96377.0,28.4929,28.6379,28.4844,28.5356,96377.0
2020-06-18 15:20:00,33.45,33.57,33.44,33.55,16187.0,28.5356,28.6379,28.527,28.6209,16187.0
2020-06-18 15:25:00,33.55,33.63,33.54,33.63,17888.0,28.6209,28.6891,28.6123,28.6891,17888.0
2020-06-18 15:30:00,33.63,33.72,33.61,33.66,20107.0,28.6891,28.7659,28.672,28.7147,20107.0
2020-06-18 15:35:00,33.66,33.71,33.65,33.68,23163.0,28.7147,28.7574,28.7062,28.7318,23163.0
2020-06-18 15:40:00,33.68,33.69,33.64,33.64,23286.0,28.7318,28.7403,28.6976,28.6976,23286.0
2020-06-18 15:45:00,33.64,33.69,33.58,33.62,30465.0,28.6976,28.7403,28.6465,28.6806,30465.0
2020-06-18 15:50:00,33.62,33.64,33.49,33.61,67827.0,28.6806,28.6976,28.5697,28.672,67827.0
2020-06-18 15:55:00,33.61,33.67,33.55,33.63,136984.0,28.672,28.7232,28.6209,28.6891,136984.0
2020-06-19 09:30:00,34.12,34.24,33.98,34.03,204476.0,29.1071,29.2095,28.9877,29.0303,204476.0
2020-06-19 09:35:00,34.04,34.19,34.02,34.15,19116.0,29.0389,29.1668,29.0218,29.1327,19116.0
2020-06-19 09:40:00,34.16,34.26,34.13,34.18,18566.0,29.1412,29.2265,29.1156,29.1583,18566.0
2020-06-19 09:45:00,34.17,34.23,34.09,34.16,15992.0,29.1498,29.201,29.0815,29.1412,15992.0
2020-06-19 09:50:00,34.18,34.3,34.15,34.16,16400.0,29.1583,29.2607,29.1327,29.1412,16400.0
2020-06-19 09:55:00,34.17,34.17,33.93,33.94,7350.0,29.1498,29.1498,28.945,28.9536,7350.0
2020-06-19 10:00:00,33.93,34.08,33.93,34.05,11325.0,28.945,29.073,28.945,29.0474,11325.0
2020-06-19 10:05:00,34.04,34.05,33.97,33.97,9598.0,29.0389,29.0474,28.9792,28.9792,9598.0
2020-06-19 10:10:00,33.95,34.01,33.92,33.98,13823.0,28.9621,29.0133,28.9365,28.9877,13823.0
2020-06-19 10:15:00,33.97,34.05,33.94,33.97,12523.0,28.9792,29.0474,28.9536,28.9792,12523.0
2020-06-19 10:20:00,33.96,34.0,33.94,33.98,10028.0,28.9706,29.0047,28.9536,28.9877,10028.0
2020-06-19 10:25:00,33.98,34.05,33.98,34.0,12468.0,28.9877,29.0474,28.9877,29.0047,12468.0
2020-06-19 10:30:00,34.0,34.01,33.85,33.86,7913.0,29.0047,29.0133,28.8768,28.8853,7913.0
2020-06-19 10:35:00,33.87,33.93,33.85,33.91,8861.0,28.8938,28.945,28.8768,28.928,8861.0
2020-06-19 10:40:00,33.91,33.93,33.83,33.87,8222.0,28.928,28.945,28.8597,28.8938,8222.0
2020-06-19 10:45:00,33.86,33.97,33.85,33.94,7026.0,28.8853,28.9792,28.8768,28.9536,7026.0
2020-06-19 10:50:00,33.94,33.99,33.92,33.98,11719.0,28.9536,28.9962,28.9365,28.9877,11719.0
2020-06-19 10:55:00,33.97,33.97,33.89,33.93,10891.0,28.9792,28.9792,28.9109,28.945,10891.0
2020-06-19 11:00:00,33.93,34.03,33.93,34.0,9504.0,28.945,29.0303,28.945,29.0047,9504.0
2020-06-19 11:05:00,34.0,34.02,33.95,33.96,9836.0,29.0047,29.0218,28.9621,28.9706,9836.0
2020-06-19 11:10:00,33.96,34.09,33.96,34.05,14298.0,28.9706,29.0815,28.9706,29.0474,14298.0
2020-06-19 11:15:00,34.06,34.09,34.0,34.01,10389.0,29.0559,29.0815,29.0047,29.0133,10389.0
2020-06-19 11:20:00,34.0,34.01,33.92,33.98,15617.0,29.0047,29.0133,28.9365,28.9877,15617.0
2020-06-19 11:25:00,33.99,34.02,33.93,33.93,10344.0,28.9962,29.0218,28.945,28.945,10344.0
2020-06-19 11:30:00,33.93,33.96,33.9,33.94,12096.0,28.945,28.9706,28.9194,28.9536,12096.0
2020-06-19 11:35:00,33.94,33.97,33.92,33.93,12377.0,28.9536,28.9792,28.9365,28.945,12377.0
2020-06-19 11:40:00,33.94,33.97,33.9,33.93,12424.0,28.9536,28.9792,28.9194,28.945,12424.0
2020-06-19 11:45:00,33.93,33.99,33.93,33.96,12562.0,28.945,28.9962,28.945,28.9706,12562.0
2020-06-19 11:50:00,33.95,33.98,33.92,33.98,11940.0,28.9621,28.9877,28.9365,28.9877,11940.0
2020-06-19 11:55:00,33.99,33.99,33.93,33.94,9106.0,28.9962,28.9962,28.945,28.9536,9106.0
2020-06-19 12:00:00,33.95,33.95,33.88,33.88,14625.0,28.9621,28.9621,28.9024,28.9024,14625.0
2020-06-19 12:05:00,33.88,33.88,33.8,33.8,16707.0,28.9024,28.9024,28.8341,28.8341,16707.0
2020-06-19 12:10:00,33.8,33.84,33.7,33.7,10863.0,28.8341,28.8683,28.7488,28.7488,10863.0
2020-06-19 12:15:00,33.69,33.7,33.5,33.51,15960.0,28.7403,28.7488,28.5782,28.5867,15960.0
2020-06-19 12:20:00,33.49,33.61,33.46,33.52,18040.0,28.5697,28.672,28.5441,28.5953,18040.0
2020-06-19 12:25:00,33.51,33.59,33.49,33.59,9678.0,28.5867,28.655,28.5697,28.655,9678.0
2020-06-19 12:30:00,33.6,33.66,33.59,33.62,8116.0,28.6635,28.7147,28.655,28.6806,8116.0
2020-06-19 12:35:00,33.62,33.65,33.58,33.59,7996.0,28.6806,28.7062,28.6465,28.655,7996.0
2020-06-19 12:40:00,33.57,33.65,33.56,33.62,10519.0,28.6379,28.7062,28.6294,28.6806,10519.0
2020-06-19 12:45:00,33.59,33.69,33.58,33.69,12144.0,28.655,28.7403,28.6465,28.7403,12144.0
2020-06-19 12:50:00,33.7,33.74,33.65,33.69,8359.0,28.7488,28.7829,28.7062,28.7403,8359.0
2020-06-19 12:55:00,33.69,33.78,33.69,33.77,7894.0,28.7403,28.8171,28.7403,28.8085,7894.0
2020-06-19 13:00:00,33.77,33.77,33.66,33.67,9461.0,28.8085,28.8085,28.7147,28.7232,9461.0
2020-06-19 13:05:00,33.69,33.73,33.65,33.66,7431.0,28.7403,28.7744,28.7062,28.7147,7431.0
2020-06-19 13:10:00,33.66,33.72,33.66,33.67,9663.0,28.7147,28.7659,28.7147,28.7232,9663.0
2020-06-19 13:15:00,33.67,33.68,33.63,33.64,7700.0,28.7232,28.7318,28.6891,28.6976,7700.0
2020-06-19 13:20:00,33.64,33.66,33.59,33.61,7734.0,28.6976,28.7147,28.655,28.672,7734.0
2020-06-19 13:25:00,33.6,33.66,33.6,33.61,7940.0,28.6635,28.7147,28.6635,28.672,7940.0
2020-06-19 13:30:00,33.6,33.62,33.55,33.55,10215.0,28.6635,28.6806,28.6209,28.6209,10215.0
2020-06-19 13:35:00,33.54,33.62,33.53,33.61,9428.0,28.6123,28.6806,28.6038,28.672,9428.0
2020-06-19 13:40:00,33.6,33.61,33.55,33.55,9807.0,28.6635,28.672,28.6209,28.6209,9807.0
2020-06-19 13:45:00,33.55,33.59,33.52,33.58,9752.0,28.6209,28.655,28.5953,28.6465,9752.0
2020-06-19 13:50:00,33.57,33.6,33.48,33.51,9246.0,28.6379,28.6635,28.5611,28.5867,9246.0
2020-06-19 13:55:00,33.52,33.56,33.46,33.47,10852.0,28.5953,28.6294,28.5441,28.5526,10852.0
2020-06-19 14:00:00,33.49,33.57,33.49,33.53,16095.0,28.5697,28.6379,28.5697,28.6038,16095.0
2020-06-19 14:05:00,33.54,33.56,33.44,33.5,10520.0,28.6123,28.6294,28.527,28.5782,10520.0
2020-06-19 14:10:00,33.5,33.54,33.48,33.5,20052.0,28.5782,28.6123,28.5611,28.5782,20052.0
2020-06-19 14:15:00,33.51,33.59,33.46,33.52,56816.0,28.5867,28.655,28.5441,28.5953,56816.0
2020-06-19 14:20:00,33.53,33.65,33.53,33.64,39413.0,28.6038,28.7062,28.6038,28.6976,39413.0
2020-06-19 14:25:00,33.65,33.66,33.5,33.59,41138.0,28.7062,28.7147,28.5782,28.655,41138.0
2020-06-19 14:30:00,33.6,33.73,33.56,33.67,13509.0,28.6635,28.7744,28.6294,28.7232,13509.0
2020-06-19 14:35:00,33.69,33.8,33.69,33.77,8550.0,28.7403,28.8341,28.7403,28.8085,8550.0
2020-06-19 14:40:00,33.77,33.85,33.75,33.84,11841.0,28.8085,28.8768,28.7915,28.8683,11841.0
2020-06-19 14:45:00,33.83,33.89,33.81,33.82,10251.0,28.8597,28.9109,28.8427,28.8512,10251.0
2020-06-19 14:50:00,33.83,33.89,33.79,33.86,11696.0,28.8597,28.9109,28.8256,28.8853,11696.0
2020-06-19 14:55:00,33.84,33.91,33.84,33.86,13023.0,28.8683,28.928,28.8683,28.8853,13023.0
2020-06-19 15:00:00,33.86,33.87,33.81,33.83,12517.0,28.8853,28.8938,28.8427,28.8597,12517.0
2020-06-19 15:05:00,33.81,33.84,33.78,33.8,18733.0,28.8427,28.8683,28.8171,28.8341,18733.0
2020-06-19 15:10:00,33.79,33.92,33.76,33.91,27602.0,28.8256,28.9365,28.8,28.928,27602.0
2020-06-19 15:15:00,33.92,34.04,33.91,34.03,33048.0,28.9365,29.0389,28.928,29.0303,33048.0
2020-06-19 15:20:00,34.02,34.03,33.96,33.97,22665.0,29.0218,29.0303,28.9706,28.9792,22665.0
2020-06-19 15:25:00,33.97,34.0,33.92,33.92,28964.0,28.9792,29.0047,28.9365,28.9365,28964.0
2020-06-19 15:30:00,33.91,34.01,33.91,34.01,34810.0,28.928,29.0133,28.928,29.0133,34810.0
2020-06-19 15:35:00,34.01,34.01,33.9,33.93,40990.0,29.0133,29.0133,28.9194,28.945,40990.0
2020-06-19 15:40:00,33.93,34.06,33.9,34.05,97682.0,28.945,29.0559,28.9194,29.0474,97682.0
2020-06-19 15:45:00,34.05,34.06,33.91,33.95,139407.0,29.0474,29.0559,28.928,28.9621,139407.0
2020-06-19 15:50:00,33.98,34.1,33.96,34.03,247901.0,28.9877,29.0901,28.9706,29.0303,247901.0
2020-06-19 15:55:00,34.03,34.12,33.94,34.08,393852.0,29.0303,29.1071,28.9536,29.073,393852.0
2020-06-22 09:30:00,33.99,33.99,33.29,33.33,44577.0,28.9962,28.9962,28.3991,28.4332,44577.0
2020-06-22 09:35:00,33.41,33.41,33.25,33.31,31524.0,28.5014,28.5014,28.3649,28.4161,31524.0
2020-06-22 09:40:00,33.29,33.35,33.18,33.25,22802.0,28.3991,28.4502,28.3052,28.3649,22802.0
2020-06-22 09:45:00,33.25,33.44,33.21,33.4,24152.0,28.3649,28.527,28.3308,28.4929,24152.0
2020-06-22 09:50:00,33.39,33.41,33.26,33.3,9491.0,28.4844,28.5014,28.3735,28.4076,9491.0
2020-06-22 09:55:00,33.25,33.42,33.24,33.34,13683.0,28.3649,28.51,28.3564,28.4417,13683.0
2020-06-22 10:00:00,33.32,33.45,33.28,33.35,14598.0,28.4247,28.5356,28.3905,28.4502,14598.0
2020-06-22 10:05:00,33.36,33.53,33.31,33.52,13592.0,28.4588,28.6038,28.4161,28.5953,13592.0
2020-06-22 10:10:00,33.52,33.59,33.47,33.59,23684.0,28.5953,28.655,28.5526,28.655,23684.0
2020-06-22 10:15:00,33.59,33.64,33.55,33.59,18854.0,28.655,28.6976,28.6209,28.655,18854.0
2020-06-22 10:20:00,33.59,33.65,33.57,33.65,11687.0,28.655,28.7062,28.6379,28.7062,11687.0
2020-06-22 10:25:00,33.64,33.7,33.61,33.67,11823.0,28.6976,28.7488,28.672,28.7232,11823.0
2020-06-22 10:30:00,33.66,33.66,33.56,33.62,20018.0,28.7147,28.7147,28.6294,28.6806,20018.0
2020-06-22 10:35:00,33.62,33.67,33.6,33.65,19556.0,28.6806,28.7232,28.6635,28.7062,19556.0
2020-06-22 10:40:00,33.65,33.68,33.55,33.66,45118.0,28.7062,28.7318,28.6209,28.7147,45118.0
2020-06-22 10:45:00,33.66,33.73,33.59,33.59,19511.0,28.7147,28.7744,28.655,28.655,19511.0
2020-06-22 10:50:00,33.58,33.63,33.53,33.56,60671.0,28.6465,28.6891,28.6038,28.6294,60671.0
2020-06-22 10:55:00,33.57,33.66,33.55,33.58,57136.0,28.6379,28.7147,28.6209,28.6465,57136.0
2020-06-22 11:00:00,33.55,33.67,33.54,33.65,36391.0,28.6209,28.7232,28.6123,28.7062,36391.0
2020-06-22 11:05:00,33.65,33.72,33.64,33.67,12034.0,28.7062,28.7659,28.6976,28.7232,12034.0
2020-06-22 11:10:00,33.66,33.84,33.63,33.82,15535.0,28.7147,28.8683,28.6891,28.8512,15535.0
2020-06-22 11:15:00,33.83,33.83,33.78,33.8,13590.0,28.8597,28.8597,28.8171,28.8341,13590.0
2020-06-22 11:20:00,33.81,33.85,33.79,33.85,9032.0,28.8427,28.8768,28.8256,28.8768,9032.0
2020-06-22 11:25:00,33.84,33.84,33.76,33.78,13904.0,28.8683,28.8683,28.8,28.8171,13904.0
2020-06-22 11:30:00,33.78,33.82,33.77,33.81,8284.0,28.8171,28.8512,28.8085,28.8427,8284.0
2020-06-22 11:35:00,33.83,33.91,33.79,33.91,12799.0,28.8597,28.928,28.8256,28.928,12799.0
2020-06-22 11:40:00,33.93,33.96,33.9,33.91,7837.0,28.945,28.9706,28.9194,28.928,7837.0
2020-06-22 11:45:00,33.91,33.93,33.86,33.86,10224.0,28.928,28.945,28.8853,28.8853,10224.0
2020-06-22 11:50:00,33.88,33.93,33.87,33.89,12100.0,28.9024,28.945,28.8938,28.9109,12100.0
2020-06-22 11:55:00,33.89,33.9,33.83,33.88,10223.0,28.9109,28.9194,28.8597,28.9024,10223.0
2020-06-22 12:00:00,33.9,34.02,33.9,34.01,12394.0,28.9194,29.0218,28.9194,29.0133,12394.0
2020-06-22 12:05:00,34.01,34.04,33.99,34.03,6610.0,29.0133,29.0389,28.9962,29.0303,6610.0
2020-06-22 12:10:00,34.03,34.11,34.01,34.09,9624.0,29.0303,29.0986,29.0133,29.0815,9624.0
2020-06-22 12:15:00,34.09,34.14,34.08,34.13,14108.0,29.0815,29.1242,29.073,29.1156,14108.0
2020-06-22 12:20:00,34.12,34.13,34.09,34.11,10437.0,29.1071,29.1156,29.0815,29.0986,10437.0
2020-06-22 12:25:00,34.13,34.2,34.1,34.18,34127.0,29.1156,29.1754,29.0901,29.1583,34127.0
2020-06-22 12:30:00,34.2,34.2,34.12,34.14,15249.0,29.1754,29.1754,29.1071,29.1242,15249.0
2020-06-22 12:35:00,34.14,34.18,34.14,34.16,9179.0,29.1242,29.1583,29.1242,29.1412,9179.0
2020-06-22 12:40:00,34.16,34.22,34.16,34.22,10117.0,29.1412,29.1924,29.1412,29.1924,10117.0
2020-06-22 12:45:00,34.22,34.28,34.19,34.25,16752.0,29.1924,29.2436,29.1668,29.218,16752.0
2020-06-22 12:50:00,34.25,34.31,34.24,34.27,9906.0,29.218,29.2692,29.2095,29.2351,9906.0
2020-06-22 12:55:00,34.27,34.28,34.22,34.22,9212.0,29.2351,29.2436,29.1924,29.1924,9212.0
2020-06-22 13:00:00,34.23,34.28,34.2,34.25,15537.0,29.201,29.2436,29.1754,29.218,15537.0
2020-06-22 13:05:00,34.26,34.28,34.24,34.28,8371.0,29.2265,29.2436,29.2095,29.2436,8371.0
2020-06-22 13:10:00,34.29,34.29,34.25,34.25,9732.0,29.2521,29.2521,29.218,29.218,9732.0
2020-06-22 13:15:00,34.25,34.28,34.24,34.26,8274.0,29.218,29.2436,29.2095,29.2265,8274.0
2020-06-22 13:20:00,34.26,34.28,34.23,34.26,12164.0,29.2265,29.2436,29.201,29.2265,12164.0
2020-06-22 13:25:00,34.26,34.28,34.21,34.21,8899.0,29.2265,29.2436,29.1839,29.1839,8899.0
2020-06-22 13:30:00,34.22,34.26,34.21,34.26,6961.0,29.1924,29.2265,29.1839,29.2265,6961.0
2020-06-22 13:35:00,34.25,34.28,34.18,34.2,9506.0,29.218,29.2436,29.1583,29.1754,9506.0
2020-06-22 13:40:00,34.21,34.26,34.21,34.24,8706.0,29.1839,29.2265,29.1839,29.2095,8706.0
2020-06-22 13:45:00,34.26,34.28,34.23,34.25,9174.0,29.2265,29.2436,29.201,29.218,9174.0
2020-06-22 13:50:00,34.23,34.25,34.2,34.2,7642.0,29.201,29.218,29.1754,29.1754,7642.0
2020-06-22 13:55:00,34.21,34.23,34.19,34.22,11787.0,29.1839,29.201,29.1668,29.1924,11787.0
2020-06-22 14:00:00,34.23,34.23,34.09,34.1,14104.0,29.201,29.201,29.0815,29.0901,14104.0
2020-06-22 14:05:00,34.11,34.14,34.09,34.11,12580.0,29.0986,29.1242,29.0815,29.0986,12580.0
2020-06-22 14:10:00,34.12,34.12,34.08,34.1,12734.0,29.1071,29.1071,29.073,29.0901,12734.0
2020-06-22 14:15:00,34.11,34.14,34.1,34.14,8616.0,29.0986,29.1242,29.0901,29.1242,8616.0
2020-06-22 14:20:00,34.14,34.18,34.11,34.18,20127.0,29.1242,29.1583,29.0986,29.1583,20127.0
2020-06-22 14:25:00,34.18,34.22,34.17,34.19,11275.0,29.1583,29.1924,29.1498,29.1668,11275.0
2020-06-22 14:30:00,34.2,34.22,34.16,34.18,10737.0,29.1754,29.1924,29.1412,29.1583,10737.0
2020-06-22 14:35:00,34.18,34.21,34.17,34.17,10320.0,29.1583,29.1839,29.1498,29.1498,10320.0
2020-06-22 14:40:00,34.16,34.18,34.12,34.13,13221.0,29.1412,29.1583,29.1071,29.1156,13221.0
2020-06-22 14:45:00,34.14,34.17,34.11,34.14,11696.0,29.1242,29.1498,29.0986,29.1242,11696.0
2020-06-22 14:50:00,34.14,34.14,34.12,34.14,8982.0,29.1242,29.1242,29.1071,29.1242,8982.0
2020-06-22 14:55:00,34.13,34.21,34.13,34.2,20405.0,29.1156,29.1839,29.1156,29.1754,20405.0
2020-06-22 15:00:00,34.19,34.2,34.16,34.18,12129.0,29.1668,29.1754,29.1412,29.1583,12129.0
2020-06-22 15:05:00,34.18,34.18,34.13,34.15,11931.0,29.1583,29.1583,29.1156,29.1327,11931.0
2020-06-22 15:10:00,34.15,34.19,34.09,34.09,16802.0,29.1327,29.1668,29.0815,29.0815,16802.0
2020-06-22 15:15:00,34.09,34.11,34.02,34.07,17951.0,29.0815,29.0986,29.0218,29.0645,17951.0
2020-06-22 15:20:00,34.06,34.07,33.98,33.98,19445.0,29.0559,29.0645,28.9877,28.9877,19445.0
2020-06-22 15:25:00,34.01,34.08,34.0,34.08,23830.0,29.0133,29.073,29.0047,29.073,23830.0
2020-06-22 15:30:00,34.09,34.16,34.08,34.14,27811.0,29.0815,29.1412,29.073,29.1242,27811.0
2020-06-22 15:35:00,34.13,34.14,34.09,34.13,38748.0,29.1156,29.1242,29.0815,29.1156,38748.0
2020-06-22 15:40:00,34.13,34.15,34.1,34.13,33459.0,29.1156,29.1327,29.0901,29.1156,33459.0
2020-06-22 15:45:00,34.12,34.17,34.11,34.15,108337.0,29.1071,29.1498,29.0986,29.1327,108337.0
2020-06-22 15:50:00,34.14,34.19,34.13,34.16,51462.0,29.1242,29.1668,29.1156,29.1412,51462.0
2020-06-22 15:55:00,34.16,34.2,34.12,34.15,150124.0,29.1412,29.1754,29.1071,29.1327,150124.0
2020-06-23 09:30:00,34.41,34.46,33.96,33.96,56657.0,29.3545,29.3972,28.9706,28.9706,56657.0
2020-06-23 09:35:00,33.94,34.01,33.84,33.92,41553.0,28.9536,29.0133,28.8683,28.9365,41553.0
2020-06-23 09:40:00,33.92,34.05,33.92,33.95,16868.0,28.9365,29.0474,28.9365,28.9621,16868.0
2020-06-23 09:45:00,33.93,33.95,33.84,33.87,10309.0,28.945,28.9621,28.8683,28.8938,10309.0
2020-06-23 09:50:00,33.88,33.98,33.83,33.86,22522.0,28.9024,28.9877,28.8597,28.8853,22522.0
2020-06-23 09:55:00,33.86,33.86,33.76,33.81,9535.0,28.8853,28.8853,28.8,28.8427,9535.0
2020-06-23 10:00:00,33.8,33.9,33.72,33.87,17609.0,28.8341,28.9194,28.7659,28.8938,17609.0
2020-06-23 10:05:00,33.88,33.93,33.81,33.88,18354.0,28.9024,28.945,28.8427,28.9024,18354.0
2020-06-23 10:10:00,33.86,33.87,33.77,33.83,27033.0,28.8853,28.8938,28.8085,28.8597,27033.0
2020-06-23 10:15:00,33.84,33.87,33.82,33.86,11804.0,28.8683,28.8938,28.8512,28.8853,11804.0
2020-06-23 10:20:00,33.85,33.93,33.77,33.77,13471.0,28.8768,28.945,28.8085,28.8085,13471.0
2020-06-23 10:25:00,33.79,33.91,33.78,33.87,7247.0,28.8256,28.928,28.8171,28.8938,7247.0
2020-06-23 10:30:00,33.87,33.89,33.84,33.84,4536.0,28.8938,28.9109,28.8683,28.8683,4536.0
2020-06-23 10:35:00,33.84,33.85,33.77,33.82,7354.0,28.8683,28.8768,28.8085,28.8512,7354.0
2020-06-23 10:40:00,33.79,33.81,33.74,33.75,27572.0,28.8256,28.8427,28.7829,28.7915,27572.0
2020-06-23 10:45:00,33.74,33.77,33.66,33.7,24200.0,28.7829,28.8085,28.7147,28.7488,24200.0
2020-06-23 10:50:00,33.69,33.72,33.66,33.67,22160.0,28.7403,28.7659,28.7147,28.7232,22160.0
2020-06-23 10:55:00,33.66,33.72,33.66,33.71,11736.0,28.7147,28.7659,28.7147,28.7574,11736.0
2020-06-23 11:00:00,33.71,33.81,33.69,33.8,7553.0,28.7574,28.8427,28.7403,28.8341,7553.0
2020-06-23 11:05:00,33.79,33.79,33.72,33.76,19586.0,28.8256,28.8256,28.7659,28.8,19586.0
2020-06-23 11:10:00,33.77,33.79,33.73,33.75,6347.0,28.8085,28.8256,28.7744,28.7915,6347.0
2020-06-23 11:15:00,33.75,33.77,33.72,33.74,4446.0,28.7915,28.8085,28.7659,28.7829,4446.0
2020-06-23 11:20:00,33.75,33.77,33.71,33.77,8200.0,28.7915,28.8085,28.7574,28.8085,8200.0
2020-06-23 11:25:00,33.77,33.8,33.73,33.73,5365.0,28.8085,28.8341,28.7744,28.7744,5365.0
2020-06-23 11:30:00,33.73,33.75,33.7,33.71,5398.0,28.7744,28.7915,28.7488,28.7574,5398.0
2020-06-23 11:35:00,33.73,33.75,33.68,33.72,7026.0,28.7744,28.7915,28.7318,28.7659,7026.0
2020-06-23 11:40:00,33.7,33.72,33.66,33.68,12419.0,28.7488,28.7659,28.7147,28.7318,12419.0
2020-06-23 11:45:00,33.7,33.7,33.6,33.61,10939.0,28.7488,28.7488,28.6635,28.672,10939.0
2020-06-23 11:50:00,33.6,33.65,33.59,33.64,12073.0,28.6635,28.7062,28.655,28.6976,12073.0
2020-06-23 11:55:00,33.65,33.72,33.63,33.72,7926.0,28.7062,28.7659,28.6891,28.7659,7926.0
2020-06-23 12:00:00,33.73,33.79,33.71,33.79,5953.0,28.7744,28.8256,28.7574,28.8256,5953.0
2020-06-23 12:05:00,33.78,33.8,33.76,33.78,5048.0,28.8171,28.8341,28.8,28.8171,5048.0
2020-06-23 12:10:00,33.77,33.79,33.73,33.77,5985.0,28.8085,28.8256,28.7744,28.8085,5985.0
2020-06-23 12:15:00,33.76,33.76,33.71,33.72,6845.0,28.8,28.8,28.7574,28.7659,6845.0
2020-06-23 12:20:00,33.72,33.73,33.67,33.72,19273.0,28.7659,28.7744,28.7232,28.7659,19273.0
2020-06-23 12:25:00,33.72,33.73,33.65,33.67,7044.0,28.7659,28.7744,28.7062,28.7232,7044.0
2020-06-23 12:30:00,33.66,33.7,33.63,33.65,10577.0,28.7147,28.7488,28.6891,28.7062,10577.0
2020-06-23 12:35:00,33.65,33.74,33.64,33.71,7081.0,28.7062,28.7829,28.6976,28.7574,7081.0
2020-06-23 12:40:00,33.69,33.7,33.64,33.67,3945.0,28.7403,28.7488,28.6976,28.7232,3945.0
2020-06-23 12:45:00,33.67,33.7,33.64,33.69,5944.0,28.7232,28.7488,28.6976,28.7403,5944.0
2020-06-23 12:50:00,33.69,33.69,33.65,33.66,4383.0,28.7403,28.7403,28.7062,28.7147,4383.0
2020-06-23 12:55:00,33.67,33.7,33.64,33.65,7392.0,28.7232,28.7488,28.6976,28.7062,7392.0
2020-06-23 13:00:00,33.65,33.66,33.63,33.66,4163.0,28.7062,28.7147,28.6891,28.7147,4163.0
2020-06-23 13:05:00,33.65,33.66,33.61,33.65,10068.0,28.7062,28.7147,28.672,28.7062,10068.0
2020-06-23 13:10:00,33.65,33.65,33.61,33.64,6783.0,28.7062,28.7062,28.672,28.6976,6783.0
2020-06-23 13:15:00,33.64,33.65,33.6,33.63,13149.0,28.6976,28.7062,28.6635,28.6891,13149.0
2020-06-23 13:20:00,33.63,33.69,33.63,33.67,6010.0,28.6891,28.7403,28.6891,28.7232,6010.0
2020-06-23 13:25:00,33.67,33.67,33.62,33.63,9355.0,28.7232,28.7232,28.6806,28.6891,9355.0
2020-06-23 13:30:00,33.63,33.68,33.62,33.66,4914.0,28.6891,28.7318,28.6806,28.7147,4914.0
2020-06-23 13:35:00,33.66,33.66,33.6,33.61,8539.0,28.7147,28.7147,28.6635,28.672,8539.0
2020-06-23 13:40:00,33.61,33.62,33.55,33.58,9856.0,28.672,28.6806,28.6209,28.6465,9856.0
2020-06-23 13:45:00,33.58,33.61,33.58,33.58,7822.0,28.6465,28.672,28.6465,28.6465,7822.0
2020-06-23 13:50:00,33.58,33.6,33.53,33.59,31150.0,28.6465,28.6635,28.6038,28.655,31150.0
2020-06-23 13:55:00,33.59,33.63,33.55,33.57,9164.0,28.655,28.6891,28.6209,28.6379,9164.0
2020-06-23 14:00:00,33.57,33.57,33.51,33.52,9463.0,28.6379,28.6379,28.5867,28.5953,9463.0
2020-06-23 14:05:00,33.52,33.59,33.5,33.55,50906.0,28.5953,28.655,28.5782,28.6209,50906.0
2020-06-23 14:10:00,33.54,33.54,33.48,33.5,10719.0,28.6123,28.6123,28.5611,28.5782,10719.0
2020-06-23 14:15:00,33.49,33.51,33.45,33.48,14227.0,28.5697,28.5867,28.5356,28.5611,14227.0
2020-06-23 14:20:00,33.47,33.5,33.47,33.5,8205.0,28.5526,28.5782,28.5526,28.5782,8205.0
2020-06-23 14:25:00,33.51,33.51,33.47,33.48,7503.0,28.5867,28.5867,28.5526,28.5611,7503.0
2020-06-23 14:30:00,33.48,33.49,33.42,33.42,12906.0,28.5611,28.5697,28.51,28.51,12906.0
2020-06-23 14:35:00,33.43,33.43,33.38,33.39,21451.0,28.5185,28.5185,28.4758,28.4844,21451.0
2020-06-23 14:40:00,33.39,33.4,33.31,33.37,28368.0,28.4844,28.4929,28.4161,28.4673,28368.0
2020-06-23 14:45:00,33.37,33.37,33.29,33.3,18282.0,28.4673,28.4673,28.3991,28.4076,18282.0
2020-06-23 14:50:00,33.31,33.35,33.28,33.29,19564.0,28.4161,28.4502,28.3905,28.3991,19564.0
2020-06-23 14:55:00,33.3,33.3,33.24,33.26,22561.0,28.4076,28.4076,28.3564,28.3735,22561.0
2020-06-23 15:00:00,33.26,33.26,33.16,33.16,25145.0,28.3735,28.3735,28.2882,28.2882,25145.0
2020-06-23 15:05:00,33.16,33.19,33.13,33.15,18561.0,28.2882,28.3138,28.2626,28.2796,18561.0
2020-06-23 15:10:00,33.14,33.15,33.01,33.02,31599.0,28.2711,28.2796,28.1602,28.1687,31599.0
2020-06-23 15:15:00,33.02,33.12,33.02,33.09,34866.0,28.1687,28.254,28.1687,28.2284,34866.0
2020-06-23 15:20:00,33.08,33.08,33.02,33.03,24388.0,28.2199,28.2199,28.1687,28.1773,24388.0
2020-06-23 15:25:00,33.03,33.07,33.01,33.05,25712.0,28.1773,28.2114,28.1602,28.1943,25712.0
2020-06-23 15:30:00,33.06,33.08,32.99,33.08,33797.0,28.2029,28.2199,28.1431,28.2199,33797.0
2020-06-23 15:35:00,33.08,33.11,33.05,33.07,39186.0,28.2199,28.2455,28.1943,28.2114,39186.0
2020-06-23 15:40:00,33.07,33.11,33.02,33.09,38135.0,28.2114,28.2455,28.1687,28.2284,38135.0
2020-06-23 15:45:00,33.09,33.13,33.04,33.04,46180.0,28.2284,28.2626,28.1858,28.1858,46180.0
2020-06-23 15:50:00,33.04,33.04,32.95,33.02,106719.0,28.1858,28.1858,28.109,28.1687,106719.0
2020-06-23 15:55:00,33.02,33.06,32.96,32.99,245815.0,28.1687,28.2029,28.1175,28.1431,245815.0
2020-06-24 09:30:00,32.71,32.71,32.34,32.4,39262.0,27.9043,27.9043,27.5886,27.6398,39262.0
2020-06-24 09:35:00,32.43,32.53,32.33,32.43,35081.0,27.6654,27.7507,27.5801,27.6654,35081.0
2020-06-24 09:40:00,32.45,32.65,32.43,32.6,36787.0,27.6825,27.8531,27.6654,27.8104,36787.0
2020-06-24 09:45:00,32.57,32.67,32.56,32.65,32676.0,27.7848,27.8701,27.7763,27.8531,32676.0
2020-06-24 09:50:00,32.66,32.71,32.61,32.64,38970.0,27.8616,27.9043,27.819,27.8446,38970.0
2020-06-24 09:55:00,32.62,32.68,32.49,32.5,20290.0,27.8275,27.8787,27.7166,27.7251,20290.0
2020-06-24 10:00:00,32.53,32.58,32.44,32.44,50204.0,27.7507,27.7934,27.6739,27.6739,50204.0
2020-06-24 10:05:00,32.45,32.61,32.45,32.61,20332.0,27.6825,27.819,27.6825,27.819,20332.0
2020-06-24 10:10:00,32.62,32.82,32.6,32.82,17313.0,27.8275,27.9981,27.8104,27.9981,17313.0
2020-06-24 10:15:00,32.82,32.82,32.72,32.75,13678.0,27.9981,27.9981,27.9128,27.9384,13678.0
2020-06-24 10:20:00,32.74,32.87,32.73,32.84,13523.0,27.9299,28.0408,27.9213,28.0152,13523.0
2020-06-24 10:25:00,32.83,32.96,32.83,32.96,21680.0,28.0066,28.1175,28.0066,28.1175,21680.0
2020-06-24 10:30:00,32.94,32.99,32.89,32.9,48320.0,28.1005,28.1431,28.0578,28.0664,48320.0
2020-06-24 10:35:00,32.9,32.96,32.83,32.84,39807.0,28.0664,28.1175,28.0066,28.0152,39807.0
2020-06-24 10:40:00,32.84,32.85,32.7,32.74,112201.0,28.0152,28.0237,27.8957,27.9299,112201.0
2020-06-24 10:45:00,32.74,32.76,32.7,32.73,7717.0,27.9299,27.9469,27.8957,27.9213,7717.0
2020-06-24 10:50:00,32.73,32.81,32.7,32.75,15092.0,27.9213,27.9896,27.8957,27.9384,15092.0
2020-06-24 10:55:00,32.75,32.77,32.64,32.69,11249.0,27.9384,27.9555,27.8446,27.8872,11249.0
2020-06-24 11:00:00,32.66,32.7,32.62,32.66,13145.0,27.8616,27.8957,27.8275,27.8616,13145.0
2020-06-24 11:05:00,32.64,32.64,32.47,32.47,15123.0,27.8446,27.8446,27.6995,27.6995,15123.0
2020-06-24 11:10:00,32.49,32.52,32.45,32.49,60031.0,27.7166,27.7422,27.6825,27.7166,60031.0
2020-06-24 11:15:00,32.49,32.54,32.41,32.42,15409.0,27.7166,27.7592,27.6483,27.6569,15409.0
2020-06-24 11:20:00,32.42,32.43,32.35,32.36,9513.0,27.6569,27.6654,27.5972,27.6057,9513.0
2020-06-24 11:25:00,32.36,32.42,32.35,32.39,15367.0,27.6057,27.6569,27.5972,27.6313,15367.0
2020-06-24 11:30:00,32.41,32.41,32.28,32.28,16401.0,27.6483,27.6483,27.5374,27.5374,16401.0
2020-06-24 11:35:00,32.29,32.3,32.2,32.2,9507.0,27.546,27.5545,27.4692,27.4692,9507.0
2020-06-24 11:40:00,32.2,32.22,32.11,32.14,18094.0,27.4692,27.4863,27.3924,27.418,18094.0
2020-06-24 11:45:00,32.14,32.23,32.1,32.11,17675.0,27.418,27.4948,27.3839,27.3924,17675.0
2020-06-24 11:50:00,32.1,32.16,32.07,32.1,16612.0,27.3839,27.4351,27.3583,27.3839,16612.0
2020-06-24 11:55:00,32.11,32.2,32.1,32.19,11260.0,27.3924,27.4692,27.3839,27.4607,11260.0
2020-06-24 12:00:00,32.19,32.29,32.16,32.29,11967.0,27.4607,27.546,27.4351,27.546,11967.0
2020-06-24 12:05:00,32.28,32.3,32.23,32.27,16679.0,27.5374,27.5545,27.4948,27.5289,16679.0
2020-06-24 12:10:00,32.27,32.31,32.23,32.29,56862.0,27.5289,27.563,27.4948,27.546,56862.0
2020-06-24 12:15:00,32.27,32.32,32.17,32.23,44777.0,27.5289,27.5716,27.4436,27.4948,44777.0
2020-06-24 12:20:00,32.22,32.31,32.2,32.29,17876.0,27.4863,27.563,27.4692,27.546,17876.0
2020-06-24 12:25:00,32.28,32.28,32.13,32.14,12885.0,27.5374,27.5374,27.4095,27.418,12885.0
2020-06-24 12:30:00,32.14,32.18,32.12,32.16,12304.0,27.418,27.4521,27.401,27.4351,12304.0
2020-06-24 12:35:00,32.16,32.2,32.13,32.17,13694.0,27.4351,27.4692,27.4095,27.4436,13694.0
2020-06-24 12:40:00,32.17,32.3,32.15,32.27,12101.0,27.4436,27.5545,27.4265,27.5289,12101.0
2020-06-24 12:45:00,32.27,32.31,32.25,32.25,7276.0,27.5289,27.563,27.5119,27.5119,7276.0
2020-06-24 12:50:00,32.26,32.28,32.22,32.25,8423.0,27.5204,27.5374,27.4863,27.5119,8423.0
2020-06-24 12:55:00,32.26,32.36,32.26,32.35,9110.0,27.5204,27.6057,27.5204,27.5972,9110.0
2020-06-24 13:00:00,32.35,32.4,32.3,32.38,7390.0,27.5972,27.6398,27.5545,27.6228,7390.0
2020-06-24 13:05:00,32.38,32.4,32.33,32.36,6197.0,27.6228,27.6398,27.5801,27.6057,6197.0
2020-06-24 13:10:00,32.36,32.38,32.29,32.33,10458.0,27.6057,27.6228,27.546,27.5801,10458.0
2020-06-24 13:15:00,32.35,32.41,32.34,32.38,8300.0,27.5972,27.6483,27.5886,27.6228,8300.0
2020-06-24 13:20:00,32.38,32.39,32.3,32.31,20495.0,27.6228,27.6313,27.5545,27.563,20495.0
2020-06-24 13:25:00,32.32,32.33,32.26,32.29,13836.0,27.5716,27.5801,27.5204,27.546,13836.0
2020-06-24 13:30:00,32.28,32.31,32.24,32.3,15139.0,27.5374,27.563,27.5033,27.5545,15139.0
2020-06-24 13:35:00,32.3,32.33,32.28,32.32,15660.0,27.5545,27.5801,27.5374,27.5716,15660.0
2020-06-24 13:40:00,32.32,32.34,32.27,32.28,14565.0,27.5716,27.5886,27.5289,27.5374,14565.0
2020-06-24 13:45:00,32.29,32.38,32.25,32.35,13050.0,27.546,27.6228,27.5119,27.5972,13050.0
2020-06-24 13:50:00,32.36,32.36,32.3,32.34,9861.0,27.6057,27.6057,27.5545,27.5886,9861.0
2020-06-24 13:55:00,32.34,32.4,32.31,32.4,62310.0,27.5886,27.6398,27.563,27.6398,62310.0
2020-06-24 14:00:00,32.41,32.44,32.34,32.44,24149.0,27.6483,27.6739,27.5886,27.6739,24149.0
2020-06-24 14:05:00,32.44,32.56,32.43,32.56,13211.0,27.6739,27.7763,27.6654,27.7763,13211.0
2020-06-24 14:10:00,32.56,32.57,32.51,32.56,11049.0,27.7763,27.7848,27.7337,27.7763,11049.0
2020-06-24 14:15:00,32.57,32.62,32.57,32.6,12760.0,27.7848,27.8275,27.7848,27.8104,12760.0
2020-06-24 14:20:00,32.61,32.63,32.55,32.56,13096.0,27.819,27.836,27.7678,27.7763,13096.0
2020-06-24 14:25:00,32.57,32.64,32.56,32.63,9453.0,27.7848,27.8446,27.7763,27.836,9453.0
2020-06-24 14:30:00,32.63,32.68,32.58,32.66,12443.0,27.836,27.8787,27.7934,27.8616,12443.0
2020-06-24 14:35:00,32.66,32.66,32.57,32.62,9399.0,27.8616,27.8616,27.7848,27.8275,9399.0
2020-06-24 14:40:00,32.62,32.64,32.54,32.54,14936.0,27.8275,27.8446,27.7592,27.7592,14936.0
2020-06-24 14:45:00,32.55,32.65,32.55,32.6,11264.0,27.7678,27.8531,27.7678,27.8104,11264.0
2020-06-24 14:50:00,32.6,32.6,32.52,32.57,16222.0,27.8104,27.8104,27.7422,27.7848,16222.0
2020-06-24 14:55:00,32.58,32.67,32.57,32.63,34933.0,27.7934,27.8701,27.7848,27.836,34933.0
2020-06-24 15:00:00,32.63,32.71,32.63,32.68,22294.0,27.836,27.9043,27.836,27.8787,22294.0
2020-06-24 15:05:00,32.69,32.69,32.64,32.67,16919.0,27.8872,27.8872,27.8446,27.8701,16919.0
2020-06-24 15:10:00,32.68,32.78,32.63,32.76,29869.0,27.8787,27.964,27.836,27.9469,29869.0
2020-06-24 15:15:00,32.76,32.88,32.71,32.86,27581.0,27.9469,28.0493,27.9043,28.0322,27581.0
2020-06-24 15:20:00,32.86,32.89,32.78,32.79,21759.0,28.0322,28.0578,27.964,27.9725,21759.0
2020-06-24 15:25:00,32.79,32.84,32.77,32.77,18215.0,27.9725,28.0152,27.9555,27.9555,18215.0
2020-06-24 15:30:00,32.77,32.83,32.73,32.76,60000.0,27.9555,28.0066,27.9213,27.9469,60000.0
2020-06-24 15:35:00,32.76,32.76,32.59,32.65,57881.0,27.9469,27.9469,27.8019,27.8531,57881.0
2020-06-24 15:40:00,32.65,32.77,32.65,32.75,59900.0,27.8531,27.9555,27.8531,27.9384,59900.0
2020-06-24 15:45:00,32.74,32.76,32.67,32.69,34681.0,27.9299,27.9469,27.8701,27.8872,34681.0
2020-06-24 15:50:00,32.68,32.68,32.55,32.57,79565.0,27.8787,27.8787,27.7678,27.7848,79565.0
2020-06-24 15:55:00,32.56,32.61,32.53,32.57,169650.0,27.7763,27.819,27.7507,27.7848,169650.0
2020-06-25 09:30:00,32.38,32.41,32.26,32.3,27458.0,27.6228,27.6483,27.5204,27.5545,27458.0
2020-06-25 09:35:00,32.3,32.36,32.28,32.32,15490.0,27.5545,27.6057,27.5374,27.5716,15490.0
2020-06-25 09:40:00,32.32,32.32,32.13,32.26,75936.0,27.5716,27.5716,27.4095,27.5204,75936.0
2020-06-25 09:45:00,32.25,32.33,32.07,32.12,73697.0,27.5119,27.5801,27.3583,27.401,73697.0
2020-06-25 09:50:00,32.13,32.34,32.12,32.31,9769.0,27.4095,27.5886,27.401,27.563,9769.0
2020-06-25 09:55:00,32.3,32.36,32.28,32.36,11748.0,27.5545,27.6057,27.5374,27.6057,11748.0
2020-06-25 10:00:00,32.37,32.51,32.35,32.46,15550.0,27.6142,27.7337,27.5972,27.691,15550.0
2020-06-25 10:05:00,32.47,32.48,32.33,32.4,12484.0,27.6995,27.7081,27.5801,27.6398,12484.0
2020-06-25 10:10:00,32.41,32.53,32.4,32.51,11801.0,27.6483,27.7507,27.6398,27.7337,11801.0
2020-06-25 10:15:00,32.5,32.5,32.36,32.36,12028.0,27.7251,27.7251,27.6057,27.6057,12028.0
2020-06-25 10:20:00,32.36,32.5,32.35,32.43,7688.0,27.6057,27.7251,27.5972,27.6654,7688.0
2020-06-25 10:25:00,32.41,32.48,32.4,32.4,14765.0,27.6483,27.7081,27.6398,27.6398,14765.0
2020-06-25 10:30:00,32.41,32.43,32.33,32.33,14203.0,27.6483,27.6654,27.5801,27.5801,14203.0
2020-06-25 10:35:00,32.33,32.38,32.26,32.27,13796.0,27.5801,27.6228,27.5204,27.5289,13796.0
2020-06-25 10:40:00,32.29,32.32,32.19,32.23,12378.0,27.546,27.5716,27.4607,27.4948,12378.0
2020-06-25 10:45:00,32.22,32.33,32.2,32.23,30818.0,27.4863,27.5801,27.4692,27.4948,30818.0
2020-06-25 10:50:00,32.22,32.24,32.12,32.15,20596.0,27.4863,27.5033,27.401,27.4265,20596.0
2020-06-25 10:55:00,32.13,32.14,32.03,32.07,14989.0,27.4095,27.418,27.3242,27.3583,14989.0
2020-06-25 11:00:00,32.06,32.07,32.0,32.05,16848.0,27.3498,27.3583,27.2986,27.3412,16848.0
2020-06-25 11:05:00,32.04,32.04,31.96,32.02,12020.0,27.3327,27.3327,27.2645,27.3156,12020.0
2020-06-25 11:10:00,32.03,32.17,31.98,32.14,21318.0,27.3242,27.4436,27.2815,27.418,21318.0
2020-06-25 11:15:00,32.14,32.24,32.11,32.22,12748.0,27.418,27.5033,27.3924,27.4863,12748.0
2020-06-25 11:20:00,32.2,32.24,32.17,32.23,32658.0,27.4692,27.5033,27.4436,27.4948,32658.0
2020-06-25 11:25:00,32.24,32.3,32.2,32.29,50632.0,27.5033,27.5545,27.4692,27.546,50632.0
2020-06-25 11:30:00,32.29,32.36,32.24,32.25,77240.0,27.546,27.6057,27.5033,27.5119,77240.0
2020-06-25 11:35:00,32.25,32.31,32.13,32.13,134723.0,27.5119,27.563,27.4095,27.4095,134723.0
2020-06-25 11:40:00,32.12,32.16,32.09,32.13,42030.0,27.401,27.4351,27.3754,27.4095,42030.0
2020-06-25 11:45:00,32.12,32.29,32.09,32.28,37341.0,27.401,27.546,27.3754,27.5374,37341.0
2020-06-25 11:50:00,32.28,32.39,32.25,32.27,47472.0,27.5374,27.6313,27.5119,27.5289,47472.0
2020-06-25 11:55:00,32.27,32.32,32.27,32.32,11657.0,27.5289,27.5716,27.5289,27.5716,11657.0
2020-06-25 12:00:00,32.33,32.39,32.3,32.31,10687.0,27.5801,27.6313,27.5545,27.563,10687.0
2020-06-25 12:05:00,32.3,32.41,32.3,32.38,31675.0,27.5545,27.6483,27.5545,27.6228,31675.0
2020-06-25 12:10:00,32.38,32.4,32.36,32.38,12737.0,27.6228,27.6398,27.6057,27.6228,12737.0
2020-06-25 12:15:00,32.38,32.42,32.37,32.4,10585.0,27.6228,27.6569,27.6142,27.6398,10585.0
2020-06-25 12:20:00,32.4,32.48,32.4,32.46,12262.0,27.6398,27.7081,27.6398,27.691,12262.0
2020-06-25 12:25:00,32.46,32.5,32.43,32.48,52291.0,27.691,27.7251,27.6654,27.7081,52291.0
2020-06-25 12:30:00,32.5,32.51,32.44,32.5,25401.0,27.7251,27.7337,27.6739,27.7251,25401.0
2020-06-25 12:35:00,32.5,32.56,32.47,32.51,12200.0,27.7251,27.7763,27.6995,27.7337,12200.0
2020-06-25 12:40:00,32.5,32.55,32.5,32.54,9286.0,27.7251,27.7678,27.7251,27.7592,9286.0
2020-06-25 12:45:00,32.54,32.57,32.52,32.52,16124.0,27.7592,27.7848,27.7422,27.7422,16124.0
2020-06-25 12:50:00,32.52,32.58,32.52,32.55,15546.0,27.7422,27.7934,27.7422,27.7678,15546.0
2020-06-25 12:55:00,32.55,32.58,32.55,32.57,9090.0,27.7678,27.7934,27.7678,27.7848,9090.0
2020-06-25 13:00:00,32.57,32.59,32.55,32.58,15073.0,27.7848,27.8019,27.7678,27.7934,15073.0
2020-06-25 13:05:00,32.59,32.61,32.58,32.59,17289.0,27.8019,27.819,27.7934,27.8019,17289.0
2020-06-25 13:10:00,32.59,32.61,32.58,32.61,8184.0,27.8019,27.819,27.7934,27.819,8184.0
2020-06-25 13:15:00,32.6,32.67,32.59,32.66,113165.0,27.8104,27.8701,27.8019,27.8616,113165.0
2020-06-25 13:20:00,32.66,32.68,32.61,32.63,21931.0,27.8616,27.8787,27.819,27.836,21931.0
2020-06-25 13:25:00,32.64,32.69,32.61,32.68,37958.0,27.8446,27.8872,27.819,27.8787,37958.0
2020-06-25 13:30:00,32.67,32.68,32.59,32.64,20041.0,27.8701,27.8787,27.8019,27.8446,20041.0
2020-06-25 13:35:00,32.65,32.7,32.64,32.7,18768.0,27.8531,27.8957,27.8446,27.8957,18768.0
2020-06-25 13:40:00,32.7,32.71,32.66,32.68,11699.0,27.8957,27.9043,27.8616,27.8787,11699.0
2020-06-25 13:45:00,32.69,32.71,32.68,32.7,10834.0,27.8872,27.9043,27.8787,27.8957,10834.0
2020-06-25 13:50:00,32.7,32.71,32.68,32.69,14701.0,27.8957,27.9043,27.8787,27.8872,14701.0
2020-06-25 13:55:00,32.68,32.74,32.66,32.73,24350.0,27.8787,27.9299,27.8616,27.9213,24350.0
2020-06-25 14:00:00,32.73,32.75,32.71,32.72,26528.0,27.9213,27.9384,27.9043,27.9128,26528.0
2020-06-25 14:05:00,32.72,32.76,32.71,32.73,124759.0,27.9128,27.9469,27.9043,27.9213,124759.0
2020-06-25 14:10:00,32.72,32.76,32.7,32.75,16850.0,27.9128,27.9469,27.8957,27.9384,16850.0
2020-06-25 14:15:00,32.75,32.76,32.73,32.76,11669.0,27.9384,27.9469,27.9213,27.9469,11669.0
2020-06-25 14:20:00,32.75,32.75,32.61,32.62,20884.0,27.9384,27.9384,27.819,27.8275,20884.0
2020-06-25 14:25:00,32.63,32.66,32.62,32.65,26510.0,27.836,27.8616,27.8275,27.8531,26510.0
2020-06-25 14:30:00,32.65,32.65,32.56,32.56,12220.0,27.8531,27.8531,27.7763,27.7763,12220.0
2020-06-25 14:35:00,32.57,32.57,32.49,32.55,32154.0,27.7848,27.7848,27.7166,27.7678,32154.0
2020-06-25 14:40:00,32.55,32.58,32.54,32.57,17921.0,27.7678,27.7934,27.7592,27.7848,17921.0
2020-06-25 14:45:00,32.56,32.57,32.53,32.54,18566.0,27.7763,27.7848,27.7507,27.7592,18566.0
2020-06-25 14:50:00,32.55,32.62,32.54,32.61,14453.0,27.7678,27.8275,27.7592,27.819,14453.0
2020-06-25 14:55:00,32.61,32.64,32.56,32.56,16950.0,27.819,27.8446,27.7763,27.7763,16950.0
2020-06-25 15:00:00,32.55,32.64,32.54,32.63,16982.0,27.7678,27.8446,27.7592,27.836,16982.0
2020-06-25 15:05:00,32.64,32.72,32.63,32.67,27595.0,27.8446,27.9128,27.836,27.8701,27595.0
2020-06-25 15:10:00,32.67,32.68,32.6,32.6,15910.0,27.8701,27.8787,27.8104,27.8104,15910.0
2020-06-25 15:15:00,32.6,32.67,32.57,32.6,14789.0,27.8104,27.8701,27.7848,27.8104,14789.0
2020-06-25 15:20:00,32.59,32.62,32.54,32.61,45074.0,27.8019,27.8275,27.7592,27.819,45074.0
2020-06-25 15:25:00,32.6,32.7,32.6,32.66,33205.0,27.8104,27.8957,27.8104,27.8616,33205.0
2020-06-25 15:30:00,32.66,32.75,32.62,32.71,20812.0,27.8616,27.9384,27.8275,27.9043,20812.0
2020-06-25 15:35:00,32.71,32.71,32.62,32.64,23596.0,27.9043,27.9043,27.8275,27.8446,23596.0
2020-06-25 15:40:00,32.65,32.73,32.63,32.73,27975.0,27.8531,27.9213,27.836,27.9213,27975.0
2020-06-25 15:45:00,32.74,32.76,32.62,32.65,44363.0,27.9299,27.9469,27.8275,27.8531,44363.0
2020-06-25 15:50:00,32.65,32.69,32.57,32.63,53093.0,27.8531,27.8872,27.7848,27.836,53093.0
2020-06-25 15:55:00,32.64,32.67,32.6,32.63,190767.0,27.8446,27.8701,27.8104,27.836,190767.0
2020-06-26 09:30:00,32.59,32.59,32.32,32.33,25934.0,27.8019,27.8019,27.5716,27.5801,25934.0
2020-06-26 09:35:00,32.39,32.45,32.27,32.34,9753.0,27.6313,27.6825,27.5289,27.5886,9753.0
2020-06-26 09:40:00,32.32,32.42,32.25,32.26,17750.0,27.5716,27.6569,27.5119,27.5204,17750.0
2020-06-26 09:45:00,32.23,32.35,32.21,32.35,11463.0,27.4948,27.5972,27.4777,27.5972,11463.0
2020-06-26 09:50:00,32.34,32.41,32.29,32.33,9968.0,27.5886,27.6483,27.546,27.5801,9968.0
2020-06-26 09:55:00,32.34,32.34,32.22,32.3,9357.0,27.5886,27.5886,27.4863,27.5545,9357.0
2020-06-26 10:00:00,32.3,32.35,32.23,32.29,22254.0,27.5545,27.5972,27.4948,27.546,22254.0
2020-06-26 10:05:00,32.27,32.28,32.16,32.21,12509.0,27.5289,27.5374,27.4351,27.4777,12509.0
2020-06-26 10:10:00,32.2,32.21,32.11,32.2,8915.0,27.4692,27.4777,27.3924,27.4692,8915.0
2020-06-26 10:15:00,32.17,32.18,32.04,32.04,8653.0,27.4436,27.4521,27.3327,27.3327,8653.0
2020-06-26 10:20:00,32.04,32.06,31.95,32.06,11954.0,27.3327,27.3498,27.2559,27.3498,11954.0
2020-06-26 10:25:00,32.04,32.12,31.99,32.06,6833.0,27.3327,27.401,27.2901,27.3498,6833.0
2020-06-26 10:30:00,32.05,32.11,31.95,31.95,10152.0,27.3412,27.3924,27.2559,27.2559,10152.0
2020-06-26 10:35:00,31.96,31.99,31.86,31.88,22829.0,27.2645,27.2901,27.1792,27.1962,22829.0
2020-06-26 10:40:00,31.87,31.95,31.85,31.92,12670.0,27.1877,27.2559,27.1706,27.2303,12670.0
2020-06-26 10:45:00,31.92,31.92,31.76,31.76,9627.0,27.2303,27.2303,27.0938,27.0938,9627.0
2020-06-26 10:50:00,31.75,31.89,31.71,31.72,8803.0,27.0853,27.2047,27.0512,27.0597,8803.0
2020-06-26 10:55:00,31.73,31.85,31.7,31.76,11010.0,27.0683,27.1706,27.0427,27.0938,11010.0
2020-06-26 11:00:00,31.75,31.88,31.75,31.86,8866.0,27.0853,27.1962,27.0853,27.1792,8866.0
2020-06-26 11:05:00,31.85,31.85,31.79,31.84,17323.0,27.1706,27.1706,27.1194,27.1621,17323.0
2020-06-26 11:10:00,31.83,31.87,31.78,31.84,28248.0,27.1536,27.1877,27.1109,27.1621,28248.0
2020-06-26 11:15:00,31.83,31.83,31.75,31.76,14212.0,27.1536,27.1536,27.0853,27.0938,14212.0
2020-06-26 11:20:00,31.76,31.82,31.72,31.79,19032.0,27.0938,27.145,27.0597,27.1194,19032.0
2020-06-26 11:25:00,31.77,31.77,31.71,31.71,5445.0,27.1024,27.1024,27.0512,27.0512,5445.0
2020-06-26 11:30:00,31.71,31.75,31.64,31.65,19576.0,27.0512,27.0853,26.9915,27.0,19576.0
2020-06-26 11:35:00,31.67,31.71,31.66,31.7,8849.0,27.0171,27.0512,27.0085,27.0427,8849.0
2020-06-26 11:40:00,31.69,31.7,31.62,31.64,12916.0,27.0341,27.0427,26.9744,26.9915,12916.0
2020-06-26 11:45:00,31.65,31.66,31.59,31.6,6203.0,27.0,27.0085,26.9488,26.9574,6203.0
2020-06-26 11:50:00,31.61,31.66,31.6,31.61,10165.0,26.9659,27.0085,26.9574,26.9659,10165.0
2020-06-26 11:55:00,31.61,31.65,31.58,31.6,7907.0,26.9659,27.0,26.9403,26.9574,7907.0
2020-06-26 12:00:00,31.59,31.59,31.52,31.56,7961.0,26.9488,26.9488,26.8891,26.9232,7961.0
2020-06-26 12:05:00,31.55,31.56,31.52,31.53,10180.0,26.9147,26.9232,26.8891,26.8976,10180.0
2020-06-26 12:10:00,31.52,31.56,31.49,31.52,11070.0,26.8891,26.9232,26.8635,26.8891,11070.0
2020-06-26 12:15:00,31.52,31.52,31.38,31.4,14416.0,26.8891,26.8891,26.7697,26.7867,14416.0
2020-06-26 12:20:00,31.41,31.55,31.4,31.52,30512.0,26.7953,26.9147,26.7867,26.8891,30512.0
2020-06-26 12:25:00,31.52,31.55,31.51,31.54,9372.0,26.8891,26.9147,26.8806,26.9062,9372.0
2020-06-26 12:30:00,31.54,31.57,31.47,31.57,11290.0,26.9062,26.9318,26.8465,26.9318,11290.0
2020-06-26 12:35:00,31.57,31.59,31.53,31.59,7084.0,26.9318,26.9488,26.8976,26.9488,7084.0
2020-06-26 12:40:00,31.58,31.58,31.53,31.55,8841.0,26.9403,26.9403,26.8976,26.9147,8841.0
2020-06-26 12:45:00,31.54,31.61,31.51,31.57,12570.0,26.9062,26.9659,26.8806,26.9318,12570.0
2020-06-26 12:50:00,31.55,31.6,31.53,31.59,13749.0,26.9147,26.9574,26.8976,26.9488,13749.0
2020-06-26 12:55:00,31.59,31.62,31.56,31.61,6248.0,26.9488,26.9744,26.9232,26.9659,6248.0
2020-06-26 13:00:00,31.61,31.69,31.58,31.65,14358.0,26.9659,27.0341,26.9403,27.0,14358.0
2020-06-26 13:05:00,31.65,31.69,31.62,31.64,6679.0,27.0,27.0341,26.9744,26.9915,6679.0
2020-06-26 13:10:00,31.63,31.63,31.58,31.6,9913.0,26.9829,26.9829,26.9403,26.9574,9913.0
2020-06-26 13:15:00,31.6,31.65,31.6,31.63,10017.0,26.9574,27.0,26.9574,26.9829,10017.0
2020-06-26 13:20:00,31.64,31.66,31.6,31.64,12866.0,26.9915,27.0085,26.9574,26.9915,12866.0
2020-06-26 13:25:00,31.63,31.67,31.62,31.64,12305.0,26.9829,27.0171,26.9744,26.9915,12305.0
2020-06-26 13:30:00,31.63,31.66,31.61,31.66,10309.0,26.9829,27.0085,26.9659,27.0085,10309.0
2020-06-26 13:35:00,31.66,31.68,31.61,31.67,8741.0,27.0085,27.0256,26.9659,27.0171,8741.0
2020-06-26 13:40:00,31.67,31.67,31.57,31.59,11420.0,27.0171,27.0171,26.9318,26.9488,11420.0
2020-06-26 13:45:00,31.58,31.58,31.52,31.57,8237.0,26.9403,26.9403,26.8891,26.9318,8237.0
2020-06-26 13:50:00,31.58,31.6,31.56,31.57,6417.0,26.9403,26.9574,26.9232,26.9318,6417.0
2020-06-26 13:55:00,31.58,31.6,31.53,31.53,9755.0,26.9403,26.9574,26.8976,26.8976,9755.0
2020-06-26 14:00:00,31.52,31.54,31.49,31.52,13731.0,26.8891,26.9062,26.8635,26.8891,13731.0
2020-06-26 14:05:00,31.52,31.53,31.48,31.5,11268.0,26.8891,26.8976,26.855,26.872,11268.0
2020-06-26 14:10:00,31.5,31.56,31.49,31.55,13323.0,26.872,26.9232,26.8635,26.9147,13323.0
2020-06-26 14:15:00,31.55,31.56,31.51,31.52,10718.0,26.9147,26.9232,26.8806,26.8891,10718.0
2020-06-26 14:20:00,31.53,31.56,31.52,31.53,12423.0,26.8976,26.9232,26.8891,26.8976,12423.0
2020-06-26 14:25:00,31.53,31.53,31.4,31.43,10451.0,26.8976,26.8976,26.7867,26.8123,10451.0
2020-06-26 14:30:00,31.42,31.45,31.4,31.41,17083.0,26.8038,26.8294,26.7867,26.7953,17083.0
2020-06-26 14:35:00,31.41,31.41,31.35,31.39,14204.0,26.7953,26.7953,26.7441,26.7782,14204.0
2020-06-26 14:40:00,31.39,31.42,31.34,31.34,17727.0,26.7782,26.8038,26.7356,26.7356,17727.0
2020-06-26 14:45:00,31.33,31.37,31.29,31.34,16872.0,26.727,26.7611,26.6929,26.7356,16872.0
2020-06-26 14:50:00,31.35,31.4,31.35,31.35,15559.0,26.7441,26.7867,26.7441,26.7441,15559.0
2020-06-26 14:55:00,31.34,31.36,31.29,31.36,15919.0,26.7356,26.7526,26.6929,26.7526,15919.0
2020-06-26 15:00:00,31.36,31.4,31.32,31.34,21013.0,26.7526,26.7867,26.7185,26.7356,21013.0
2020-06-26 15:05:00,31.34,31.35,31.26,31.29,17955.0,26.7356,26.7441,26.6673,26.6929,17955.0
2020-06-26 15:10:00,31.28,31.38,31.24,31.36,22932.0,26.6844,26.7697,26.6502,26.7526,22932.0
2020-06-26 15:15:00,31.36,31.53,31.33,31.49,58350.0,26.7526,26.8976,26.727,26.8635,58350.0
2020-06-26 15:20:00,31.49,31.51,31.39,31.4,23300.0,26.8635,26.8806,26.7782,26.7867,23300.0
2020-06-26 15:25:00,31.4,31.45,31.35,31.42,20755.0,26.7867,26.8294,26.7441,26.8038,20755.0
2020-06-26 15:30:00,31.4,31.42,31.31,31.35,23616.0,26.7867,26.8038,26.71,26.7441,23616.0
2020-06-26 15:35:00,31.36,31.45,31.33,31.44,68150.0,26.7526,26.8294,26.727,26.8209,68150.0
2020-06-26 15:40:00,31.44,31.62,31.41,31.62,57961.0,26.8209,26.9744,26.7953,26.9744,57961.0
2020-06-26 15:45:00,31.61,31.7,31.51,31.59,138603.0,26.9659,27.0427,26.8806,26.9488,138603.0
2020-06-26 15:50:00,31.61,31.62,31.48,31.58,143930.0,26.9659,26.9744,26.855,26.9403,143930.0
2020-06-26 15:55:00,31.57,31.68,31.55,31.58,308012.0,26.9318,27.0256,26.9147,26.9403,308012.0
2020-06-29 09:30:00,31.86,31.86,31.55,31.58,27763.0,27.1792,27.1792,26.9147,26.9403,27763.0
2020-06-29 09:35:00,31.56,31.59,31.35,31.38,16603.0,26.9232,26.9488,26.7441,26.7697,16603.0
2020-06-29 09:40:00,31.37,31.4,31.26,31.31,16667.0,26.7611,26.7867,26.6673,26.71,16667.0
2020-06-29 09:45:00,31.31,31.43,31.27,31.39,22151.0,26.71,26.8123,26.6758,26.7782,22151.0
2020-06-29 09:50:00,31.39,31.51,31.32,31.5,27937.0,26.7782,26.8806,26.7185,26.872,27937.0
2020-06-29 09:55:00,31.5,31.59,31.49,31.52,11533.0,26.872,26.9488,26.8635,26.8891,11533.0
2020-06-29 10:00:00,31.53,31.76,31.53,31.76,18920.0,26.8976,27.0938,26.8976,27.0938,18920.0
2020-06-29 10:05:00,31.77,31.81,31.7,31.71,19116.0,27.1024,27.1365,27.0427,27.0512,19116.0
2020-06-29 10:10:00,31.72,31.74,31.64,31.66,14865.0,27.0597,27.0768,26.9915,27.0085,14865.0
2020-06-29 10:15:00,31.67,31.73,31.66,31.72,11637.0,27.0171,27.0683,27.0085,27.0597,11637.0
2020-06-29 10:20:00,31.73,31.73,31.66,31.66,7872.0,27.0683,27.0683,27.0085,27.0085,7872.0
2020-06-29 10:25:00,31.66,31.75,31.63,31.75,13536.0,27.0085,27.0853,26.9829,27.0853,13536.0
2020-06-29 10:30:00,31.74,31.88,31.72,31.85,26851.0,27.0768,27.1962,27.0597,27.1706,26851.0
2020-06-29 10:35:00,31.86,31.95,31.82,31.93,13907.0,27.1792,27.2559,27.145,27.2389,13907.0
2020-06-29 10:40:00,31.94,31.95,31.87,31.89,6551.0,27.2474,27.2559,27.1877,27.2047,6551.0
2020-06-29 10:45:00,31.91,31.97,31.88,31.97,11356.0,27.2218,27.273,27.1962,27.273,11356.0
2020-06-29 10:50:00,31.98,32.14,31.97,32.13,64797.0,27.2815,27.418,27.273,27.4095,64797.0
2020-06-29 10:55:00,32.13,32.16,32.01,32.01,19849.0,27.4095,27.4351,27.3071,27.3071,19849.0
2020-06-29 11:00:00,32.0,32.14,32.0,32.1,13266.0,27.2986,27.418,27.2986,27.3839,13266.0
2020-06-29 11:05:00,32.09,32.15,32.08,32.12,8201.0,27.3754,27.4265,27.3668,27.401,8201.0
2020-06-29 11:10:00,32.12,32.12,32.05,32.07,8627.0,27.401,27.401,27.3412,27.3583,8627.0
2020-06-29 11:15:00,32.06,32.11,31.98,32.03,19645.0,27.3498,27.3924,27.2815,27.3242,19645.0
2020-06-29 11:20:00,32.04,32.16,32.03,32.16,21078.0,27.3327,27.4351,27.3242,27.4351,21078.0
2020-06-29 11:25:00,32.16,32.19,32.12,32.15,11288.0,27.4351,27.4607,27.401,27.4265,11288.0
2020-06-29 11:30:00,32.15,32.19,32.1,32.13,13286.0,27.4265,27.4607,27.3839,27.4095,13286.0
2020-06-29 11:35:00,32.13,32.17,32.11,32.14,15093.0,27.4095,27.4436,27.3924,27.418,15093.0
2020-06-29 11:40:00,32.15,32.26,32.14,32.26,30934.0,27.4265,27.5204,27.418,27.5204,30934.0
2020-06-29 11:45:00,32.26,32.29,32.17,32.2,15454.0,27.5204,27.546,27.4436,27.4692,15454.0
2020-06-29 11:50:00,32.2,32.23,32.16,32.17,8921.0,27.4692,27.4948,27.4351,27.4436,8921.0
2020-06-29 11:55:00,32.17,32.2,32.15,32.16,23479.0,27.4436,27.4692,27.4265,27.4351,23479.0
2020-06-29 12:00:00,32.16,32.22,32.15,32.16,11744.0,27.4351,27.4863,27.4265,27.4351,11744.0
2020-06-29 12:05:00,32.16,32.2,32.15,32.2,14890.0,27.4351,27.4692,27.4265,27.4692,14890.0
2020-06-29 12:10:00,32.19,32.21,32.15,32.19,10423.0,27.4607,27.4777,27.4265,27.4607,10423.0
2020-06-29 12:15:00,32.18,32.25,32.17,32.19,17758.0,27.4521,27.5119,27.4436,27.4607,17758.0
2020-06-29 12:20:00,32.2,32.21,32.16,32.17,9659.0,27.4692,27.4777,27.4351,27.4436,9659.0
2020-06-29 12:25:00,32.18,32.22,32.17,32.2,6328.0,27.4521,27.4863,27.4436,27.4692,6328.0
2020-06-29 12:30:00,32.19,32.24,32.19,32.23,9278.0,27.4607,27.5033,27.4607,27.4948,9278.0
2020-06-29 12:35:00,32.23,32.25,32.18,32.19,9088.0,27.4948,27.5119,27.4521,27.4607,9088.0
2020-06-29 12:40:00,32.19,32.28,32.19,32.27,21092.0,27.4607,27.5374,27.4607,27.5289,21092.0
2020-06-29 12:45:00,32.27,32.28,32.22,32.24,9678.0,27.5289,27.5374,27.4863,27.5033,9678.0
2020-06-29 12:50:00,32.24,32.33,32.24,32.33,9225.0,27.5033,27.5801,27.5033,27.5801,9225.0
2020-06-29 12:55:00,32.32,32.33,32.24,32.24,6805.0,27.5716,27.5801,27.5033,27.5033,6805.0
2020-06-29 13:00:00,32.25,32.29,32.24,32.27,5595.0,27.5119,27.546,27.5033,27.5289,5595.0
2020-06-29 13:05:00,32.27,32.28,32.23,32.25,11368.0,27.5289,27.5374,27.4948,27.5119,11368.0
2020-06-29 13:10:00,32.27,32.28,32.23,32.23,5665.0,27.5289,27.5374,27.4948,27.4948,5665.0
2020-06-29 13:15:00,32.23,32.31,32.2,32.31,9706.0,27.4948,27.563,27.4692,27.563,9706.0
2020-06-29 13:20:00,32.3,32.35,32.29,32.34,11682.0,27.5545,27.5972,27.546,27.5886,11682.0
2020-06-29 13:25:00,32.34,32.38,32.33,32.38,13280.0,27.5886,27.6228,27.5801,27.6228,13280.0
2020-06-29 13:30:00,32.37,32.39,32.31,32.33,11317.0,27.6142,27.6313,27.563,27.5801,11317.0
2020-06-29 13:35:00,32.34,32.4,32.34,32.4,15852.0,27.5886,27.6398,27.5886,27.6398,15852.0
2020-06-29 13:40:00,32.4,32.4,32.34,32.36,8526.0,27.6398,27.6398,27.5886,27.6057,8526.0
2020-06-29 13:45:00,32.35,32.35,32.31,32.31,13579.0,27.5972,27.5972,27.563,27.563,13579.0
2020-06-29 13:50:00,32.31,32.34,32.3,32.33,11067.0,27.563,27.5886,27.5545,27.5801,11067.0
2020-06-29 13:55:00,32.32,32.34,32.3,32.34,23364.0,27.5716,27.5886,27.5545,27.5886,23364.0
2020-06-29 14:00:00,32.34,32.36,32.33,32.34,18298.0,27.5886,27.6057,27.5801,27.5886,18298.0
2020-06-29 14:05:00,32.33,32.33,32.29,32.32,18329.0,27.5801,27.5801,27.546,27.5716,18329.0
2020-06-29 14:10:00,32.32,32.37,32.3,32.36,10792.0,27.5716,27.6142,27.5545,27.6057,10792.0
2020-06-29 14:15:00,32.37,32.46,32.36,32.43,19614.0,27.6142,27.691,27.6057,27.6654,19614.0
2020-06-29 14:20:00,32.43,32.5,32.42,32.48,14196.0,27.6654,27.7251,27.6569,27.7081,14196.0
2020-06-29 14:25:00,32.48,32.53,32.44,32.51,30933.0,27.7081,27.7507,27.6739,27.7337,30933.0
2020-06-29 14:30:00,32.51,32.53,32.49,32.51,17580.0,27.7337,27.7507,27.7166,27.7337,17580.0
2020-06-29 14:35:00,32.51,32.55,32.51,32.55,17088.0,27.7337,27.7678,27.7337,27.7678,17088.0
2020-06-29 14:40:00,32.55,32.62,32.55,32.62,17257.0,27.7678,27.8275,27.7678,27.8275,17257.0
2020-06-29 14:45:00,32.62,32.66,32.62,32.65,21269.0,27.8275,27.8616,27.8275,27.8531,21269.0
2020-06-29 14:50:00,32.65,32.71,32.64,32.71,19321.0,27.8531,27.9043,27.8446,27.9043,19321.0
2020-06-29 14:55:00,32.7,32.71,32.66,32.69,58245.0,27.8957,27.9043,27.8616,27.8872,58245.0
2020-06-29 15:00:00,32.69,32.71,32.6,32.62,41229.0,27.8872,27.9043,27.8104,27.8275,41229.0
2020-06-29 15:05:00,32.61,32.62,32.57,32.59,33502.0,27.819,27.8275,27.7848,27.8019,33502.0
2020-06-29 15:10:00,32.59,32.62,32.57,32.6,18885.0,27.8019,27.8275,27.7848,27.8104,18885.0
2020-06-29 15:15:00,32.6,32.66,32.59,32.66,26542.0,27.8104,27.8616,27.8019,27.8616,26542.0
2020-06-29 15:20:00,32.66,32.7,32.65,32.68,54547.0,27.8616,27.8957,27.8531,27.8787,54547.0
2020-06-29 15:25:00,32.68,32.76,32.67,32.74,22627.0,27.8787,27.9469,27.8701,27.9299,22627.0
2020-06-29 15:30:00,32.76,32.81,32.74,32.8,43438.0,27.9469,27.9896,27.9299,27.981,43438.0
2020-06-29 15:35:00,32.8,32.82,32.72,32.75,73744.0,27.981,27.9981,27.9128,27.9384,73744.0
2020-06-29 15:40:00,32.75,32.76,32.66,32.73,55588.0,27.9384,27.9469,27.8616,27.9213,55588.0
2020-06-29 15:45:00,32.73,32.78,32.69,32.7,84252.0,27.9213,27.964,27.8872,27.8957,84252.0
2020-06-29 15:50:00,32.7,32.79,32.69,32.75,74536.0,27.8957,27.9725,27.8872,27.9384,74536.0
2020-06-29 15:55:00,32.76,32.96,32.75,32.94,246689.0,27.9469,28.1175,27.9384,28.1005,246689.0
2020-06-30 09:30:00,32.84,32.86,32.58,32.6,28895.0,28.0152,28.0322,27.7934,27.8104,28895.0
2020-06-30 09:35:00,32.57,32.78,32.57,32.68,16906.0,27.7848,27.964,27.7848,27.8787,16906.0
2020-06-30 09:40:00,32.67,32.67,32.52,32.58,11065.0,27.8701,27.8701,27.7422,27.7934,11065.0
2020-06-30 09:45:00,32.58,32.64,32.42,32.44,11968.0,27.7934,27.8446,27.6569,27.6739,11968.0
2020-06-30 09:50:00,32.43,32.43,32.28,32.36,13019.0,27.6654,27.6654,27.5374,27.6057,13019.0
2020-06-30 09:55:00,32.37,32.47,32.35,32.47,13528.0,27.6142,27.6995,27.5972,27.6995,13528.0
2020-06-30 10:00:00,32.51,32.53,32.35,32.36,10057.0,27.7337,27.7507,27.5972,27.6057,10057.0
2020-06-30 10:05:00,32.35,32.51,32.35,32.45,11550.0,27.5972,27.7337,27.5972,27.6825,11550.0
2020-06-30 10:10:00,32.44,32.45,32.36,32.41,9418.0,27.6739,27.6825,27.6057,27.6483,9418.0
2020-06-30 10:15:00,32.4,32.4,32.3,32.36,9733.0,27.6398,27.6398,27.5545,27.6057,9733.0
2020-06-30 10:20:00,32.37,32.4,32.35,32.38,11054.0,27.6142,27.6398,27.5972,27.6228,11054.0
2020-06-30 10:25:00,32.37,32.42,32.34,32.37,12314.0,27.6142,27.6569,27.5886,27.6142,12314.0
2020-06-30 10:30:00,32.37,32.42,32.37,32.42,9891.0,27.6142,27.6569,27.6142,27.6569,9891.0
2020-06-30 10:35:00,32.43,32.45,32.36,32.41,14117.0,27.6654,27.6825,27.6057,27.6483,14117.0
2020-06-30 10:40:00,32.41,32.53,32.4,32.51,6828.0,27.6483,27.7507,27.6398,27.7337,6828.0
2020-06-30 10:45:00,32.52,32.6,32.51,32.54,10847.0,27.7422,27.8104,27.7337,27.7592,10847.0
2020-06-30 10:50:00,32.54,32.67,32.53,32.65,7159.0,27.7592,27.8701,27.7507,27.8531,7159.0
2020-06-30 10:55:00,32.63,32.72,32.62,32.72,13351.0,27.836,27.9128,27.8275,27.9128,13351.0
2020-06-30 11:00:00,32.7,32.72,32.66,32.7,14782.0,27.8957,27.9128,27.8616,27.8957,14782.0
2020-06-30 11:05:00,32.69,32.74,32.65,32.69,9964.0,27.8872,27.9299,27.8531,27.8872,9964.0
2020-06-30 11:10:00,32.69,32.74,32.68,32.71,9160.0,27.8872,27.9299,27.8787,27.9043,9160.0
2020-06-30 11:15:00,32.72,32.75,32.7,32.73,8849.0,27.9128,27.9384,27.8957,27.9213,8849.0
2020-06-30 11:20:00,32.74,32.78,32.71,32.74,13782.0,27.9299,27.964,27.9043,27.9299,13782.0
2020-06-30 11:25:00,32.75,32.79,32.74,32.77,12287.0,27.9384,27.9725,27.9299,27.9555,12287.0
2020-06-30 11:30:00,32.77,32.79,32.75,32.77,14927.0,27.9555,27.9725,27.9384,27.9555,14927.0
2020-06-30 11:35:00,32.79,32.8,32.73,32.73,8946.0,27.9725,27.981,27.9213,27.9213,8946.0
2020-06-30 11:40:00,32.73,32.73,32.62,32.62,17823.0,27.9213,27.9213,27.8275,27.8275,17823.0
2020-06-30 11:45:00,32.61,32.64,32.6,32.64,14344.0,27.819,27.8446,27.8104,27.8446,14344.0
2020-06-30 11:50:00,32.66,32.68,32.64,32.68,9563.0,27.8616,27.8787,27.8446,27.8787,9563.0
2020-06-30 11:55:00,32.67,32.67,32.59,32.59,7115.0,27.8701,27.8701,27.8019,27.8019,7115.0
2020-06-30 12:00:00,32.58,32.59,32.56,32.58,5667.0,27.7934,27.8019,27.7763,27.7934,5667.0
2020-06-30 12:05:00,32.58,32.61,32.57,32.57,5416.0,27.7934,27.819,27.7848,27.7848,5416.0
2020-06-30 12:10:00,32.58,32.61,32.57,32.6,7210.0,27.7934,27.819,27.7848,27.8104,7210.0
2020-06-30 12:15:00,32.59,32.59,32.55,32.58,7304.0,27.8019,27.8019,27.7678,27.7934,7304.0
2020-06-30 12:20:00,32.57,32.57,32.51,32.54,11108.0,27.7848,27.7848,27.7337,27.7592,11108.0
2020-06-30 12:25:00,32.55,32.58,32.55,32.56,5979.0,27.7678,27.7934,27.7678,27.7763,5979.0
2020-06-30 12:30:00,32.56,32.58,32.52,32.52,15910.0,27.7763,27.7934,27.7422,27.7422,15910.0
2020-06-30 12:35:00,32.52,32.54,32.51,32.53,23016.0,27.7422,27.7592,27.7337,27.7507,23016.0
2020-06-30 12:40:00,32.53,32.54,32.43,32.45,11806.0,27.7507,27.7592,27.6654,27.6825,11806.0
2020-06-30 12:45:00,32.46,32.46,32.37,32.37,14233.0,27.691,27.691,27.6142,27.6142,14233.0
2020-06-30 12:50:00,32.38,32.4,32.36,32.4,17831.0,27.6228,27.6398,27.6057,27.6398,17831.0
2020-06-30 12:55:00,32.41,32.43,32.38,32.39,9386.0,27.6483,27.6654,27.6228,27.6313,9386.0
2020-06-30 13:00:00,32.39,32.42,32.36,32.36,8927.0,27.6313,27.6569,27.6057,27.6057,8927.0
2020-06-30 13:05:00,32.37,32.48,32.36,32.45,18541.0,27.6142,27.7081,27.6057,27.6825,18541.0
2020-06-30 13:10:00,32.45,32.48,32.43,32.43,16531.0,27.6825,27.7081,27.6654,27.6654,16531.0
2020-06-30 13:15:00,32.43,32.44,32.39,32.41,4634.0,27.6654,27.6739,27.6313,27.6483,4634.0
2020-06-30 13:20:00,32.42,32.45,32.42,32.44,3735.0,27.6569,27.6825,27.6569,27.6739,3735.0
2020-06-30 13:25:00,32.43,32.45,32.41,32.44,2506.0,27.6654,27.6825,27.6483,27.6739,2506.0
2020-06-30 13:30:00,32.43,32.43,32.39,32.4,5200.0,27.6654,27.6654,27.6313,27.6398,5200.0
2020-06-30 13:35:00,32.41,32.41,32.37,32.38,6691.0,27.6483,27.6483,27.6142,27.6228,6691.0
2020-06-30 13:40:00,32.37,32.37,32.32,32.37,8474.0,27.6142,27.6142,27.5716,27.6142,8474.0
2020-06-30 13:45:00,32.38,32.44,32.37,32.43,4441.0,27.6228,27.6739,27.6142,27.6654,4441.0
2020-06-30 13:50:00,32.43,32.47,32.41,32.46,7049.0,27.6654,27.6995,27.6483,27.691,7049.0
2020-06-30 13:55:00,32.47,32.47,32.43,32.45,6575.0,27.6995,27.6995,27.6654,27.6825,6575.0
2020-06-30 14:00:00,32.45,32.47,32.4,32.46,5364.0,27.6825,27.6995,27.6398,27.691,5364.0
2020-06-30 14:05:00,32.47,32.49,32.43,32.47,12375.0,27.6995,27.7166,27.6654,27.6995,12375.0
2020-06-30 14:10:00,32.47,32.47,32.4,32.42,6550.0,27.6995,27.6995,27.6398,27.6569,6550.0
2020-06-30 14:15:00,32.42,32.47,32.4,32.46,6798.0,27.6569,27.6995,27.6398,27.691,6798.0
2020-06-30 14:20:00,32.45,32.48,32.44,32.45,5639.0,27.6825,27.7081,27.6739,27.6825,5639.0
2020-06-30 14:25:00,32.45,32.49,32.45,32.49,3800.0,27.6825,27.7166,27.6825,27.7166,3800.0
2020-06-30 14:30:00,32.49,32.5,32.44,32.45,7151.0,27.7166,27.7251,27.6739,27.6825,7151.0
2020-06-30 14:35:00,32.44,32.44,32.4,32.42,11708.0,27.6739,27.6739,27.6398,27.6569,11708.0
2020-06-30 14:40:00,32.43,32.46,32.4,32.44,9646.0,27.6654,27.691,27.6398,27.6739,9646.0
2020-06-30 14:45:00,32.44,32.44,32.41,32.44,10496.0,27.6739,27.6739,27.6483,27.6739,10496.0
2020-06-30 14:50:00,32.45,32.5,32.44,32.48,9423.0,27.6825,27.7251,27.6739,27.7081,9423.0
2020-06-30 14:55:00,32.47,32.47,32.4,32.44,17502.0,27.6995,27.6995,27.6398,27.6739,17502.0
2020-06-30 15:00:00,32.44,32.45,32.35,32.38,12705.0,27.6739,27.6825,27.5972,27.6228,12705.0
2020-06-30 15:05:00,32.37,32.38,32.34,32.36,20025.0,27.6142,27.6228,27.5886,27.6057,20025.0
2020-06-30 15:10:00,32.36,32.42,32.35,32.41,12888.0,27.6057,27.6569,27.5972,27.6483,12888.0
2020-06-30 15:15:00,32.41,32.45,32.38,32.45,15294.0,27.6483,27.6825,27.6228,27.6825,15294.0
2020-06-30 15:20:00,32.45,32.49,32.44,32.46,17697.0,27.6825,27.7166,27.6739,27.691,17697.0
2020-06-30 15:25:00,32.45,32.5,32.45,32.47,15846.0,27.6825,27.7251,27.6825,27.6995,15846.0
2020-06-30 15:30:00,32.47,32.57,32.47,32.57,20514.0,27.6995,27.7848,27.6995,27.7848,20514.0
2020-06-30 15:35:00,32.58,32.62,32.57,32.6,30618.0,27.7934,27.8275,27.7848,27.8104,30618.0
2020-06-30 15:40:00,32.61,32.62,32.48,32.5,29212.0,27.819,27.8275,27.7081,27.7251,29212.0
2020-06-30 15:45:00,32.5,32.56,32.49,32.52,43465.0,27.7251,27.7763,27.7166,27.7422,43465.0
2020-06-30 15:50:00,32.55,32.68,32.52,32.66,98190.0,27.7678,27.8787,27.7422,27.8616,98190.0
2020-06-30 15:55:00,32.65,32.65,32.45,32.57,192219.0,27.8531,27.8531,27.6825,27.7848,192219.0
2020-07-01 09:30:00,32.59,32.74,32.59,32.74,38066.0,27.8019,27.9299,27.8019,27.9299,38066.0
2020-07-01 09:35:00,32.76,32.94,32.76,32.9,10555.0,27.9469,28.1005,27.9469,28.0664,10555.0
2020-07-01 09:40:00,32.87,32.95,32.83,32.87,84308.0,28.0408,28.109,28.0066,28.0408,84308.0
2020-07-01 09:45:00,32.84,32.92,32.8,32.86,15103.0,28.0152,28.0834,27.981,28.0322,15103.0
2020-07-01 09:50:00,32.85,32.93,32.81,32.82,19658.0,28.0237,28.092,27.9896,27.9981,19658.0
2020-07-01 09:55:00,32.83,32.83,32.7,32.72,6712.0,28.0066,28.0066,27.8957,27.9128,6712.0
2020-07-01 10:00:00,32.75,32.85,32.68,32.68,18096.0,27.9384,28.0237,27.8787,27.8787,18096.0
2020-07-01 10:05:00,32.7,32.71,32.63,32.65,10675.0,27.8957,27.9043,27.836,27.8531,10675.0
2020-07-01 10:10:00,32.65,32.72,32.64,32.68,14650.0,27.8531,27.9128,27.8446,27.8787,14650.0
2020-07-01 10:15:00,32.69,32.7,32.56,32.61,38676.0,27.8872,27.8957,27.7763,27.819,38676.0
2020-07-01 10:20:00,32.61,32.65,32.55,32.59,17396.0,27.819,27.8531,27.7678,27.8019,17396.0
2020-07-01 10:25:00,32.6,32.61,32.52,32.57,16686.0,27.8104,27.819,27.7422,27.7848,16686.0
2020-07-01 10:30:00,32.55,32.61,32.51,32.55,15959.0,27.7678,27.819,27.7337,27.7678,15959.0
2020-07-01 10:35:00,32.55,32.55,32.42,32.45,22301.0,27.7678,27.7678,27.6569,27.6825,22301.0
2020-07-01 10:40:00,32.45,32.53,32.42,32.43,10670.0,27.6825,27.7507,27.6569,27.6654,10670.0
2020-07-01 10:45:00,32.42,32.51,32.41,32.44,39378.0,27.6569,27.7337,27.6483,27.6739,39378.0
2020-07-01 10:50:00,32.43,32.52,32.43,32.48,12179.0,27.6654,27.7422,27.6654,27.7081,12179.0
2020-07-01 10:55:00,32.45,32.6,32.44,32.56,24267.0,27.6825,27.8104,27.6739,27.7763,24267.0
2020-07-01 11:00:00,32.57,32.58,32.49,32.55,5844.0,27.7848,27.7934,27.7166,27.7678,5844.0
2020-07-01 11:05:00,32.56,32.66,32.55,32.63,7812.0,27.7763,27.8616,27.7678,27.836,7812.0
2020-07-01 11:10:00,32.62,32.62,32.54,32.61,9339.0,27.8275,27.8275,27.7592,27.819,9339.0
2020-07-01 11:15:00,32.62,32.65,32.59,32.62,56453.0,27.8275,27.8531,27.8019,27.8275,56453.0
2020-07-01 11:20:00,32.62,32.64,32.57,32.57,10823.0,27.8275,27.8446,27.7848,27.7848,10823.0
2020-07-01 11:25:00,32.56,32.58,32.47,32.47,14062.0,27.7763,27.7934,27.6995,27.6995,14062.0
2020-07-01 11:30:00,32.48,32.54,32.46,32.47,25507.0,27.7081,27.7592,27.691,27.6995,25507.0
2020-07-01 11:35:00,32.47,32.52,32.46,32.52,5921.0,27.6995,27.7422,27.691,27.7422,5921.0
2020-07-01 11:40:00,32.53,32.56,32.52,32.55,9630.0,27.7507,27.7763,27.7422,27.7678,9630.0
2020-07-01 11:45:00,32.55,32.68,32.55,32.68,9053.0,27.7678,27.8787,27.7678,27.8787,9053.0
2020-07-01 11:50:00,32.68,32.69,32.57,32.58,19048.0,27.8787,27.8872,27.7848,27.7934,19048.0
2020-07-01 11:55:00,32.56,32.66,32.52,32.66,14907.0,27.7763,27.8616,27.7422,27.8616,14907.0
2020-07-01 12:00:00,32.68,32.72,32.66,32.69,4644.0,27.8787,27.9128,27.8616,27.8872,4644.0
2020-07-01 12:05:00,32.7,32.75,32.68,32.72,8382.0,27.8957,27.9384,27.8787,27.9128,8382.0
2020-07-01 12:10:00,32.71,32.81,32.71,32.81,7032.0,27.9043,27.9896,27.9043,27.9896,7032.0
2020-07-01 12:15:00,32.8,32.89,32.8,32.88,3746.0,27.981,28.0578,27.981,28.0493,3746.0
2020-07-01 12:20:00,32.88,32.92,32.87,32.9,9499.0,28.0493,28.0834,28.0408,28.0664,9499.0
2020-07-01 12:25:00,32.9,32.94,32.9,32.93,4216.0,28.0664,28.1005,28.0664,28.092,4216.0
2020-07-01 12:30:00,32.92,32.96,32.9,32.95,5977.0,28.0834,28.1175,28.0664,28.109,5977.0
2020-07-01 12:35:00,32.96,33.05,32.95,33.03,7679.0,28.1175,28.1943,28.109,28.1773,7679.0
2020-07-01 12:40:00,33.02,33.06,33.02,33.04,5285.0,28.1687,28.2029,28.1687,28.1858,5285.0
2020-07-01 12:45:00,33.05,33.06,32.92,32.98,18564.0,28.1943,28.2029,28.0834,28.1346,18564.0
2020-07-01 12:50:00,32.98,32.99,32.9,32.95,5221.0,28.1346,28.1431,28.0664,28.109,5221.0
2020-07-01 12:55:00,32.97,33.0,32.94,32.97,10206.0,28.1261,28.1517,28.1005,28.1261,10206.0
2020-07-01 13:00:00,33.0,33.0,32.96,32.99,6004.0,28.1517,28.1517,28.1175,28.1431,6004.0
2020-07-01 13:05:00,32.99,33.04,32.99,33.04,6188.0,28.1431,28.1858,28.1431,28.1858,6188.0
2020-07-01 13:10:00,33.04,33.05,33.02,33.04,9352.0,28.1858,28.1943,28.1687,28.1858,9352.0
2020-07-01 13:15:00,33.03,33.06,33.0,33.06,11824.0,28.1773,28.2029,28.1517,28.2029,11824.0
2020-07-01 13:20:00,33.06,33.1,33.06,33.09,4802.0,28.2029,28.237,28.2029,28.2284,4802.0
2020-07-01 13:25:00,33.09,33.11,33.09,33.09,7719.0,28.2284,28.2455,28.2284,28.2284,7719.0
2020-07-01 13:30:00,33.09,33.12,33.07,33.08,8900.0,28.2284,28.254,28.2114,28.2199,8900.0
2020-07-01 13:35:00,33.09,33.11,33.06,33.07,5326.0,28.2284,28.2455,28.2029,28.2114,5326.0
2020-07-01 13:40:00,33.07,33.08,32.93,32.95,11197.0,28.2114,28.2199,28.092,28.109,11197.0
2020-07-01 13:45:00,32.96,32.98,32.94,32.97,4650.0,28.1175,28.1346,28.1005,28.1261,4650.0
2020-07-01 13:50:00,32.97,33.04,32.96,33.02,10834.0,28.1261,28.1858,28.1175,28.1687,10834.0
2020-07-01 13:55:00,33.02,33.03,33.0,33.02,3408.0,28.1687,28.1773,28.1517,28.1687,3408.0
2020-07-01 14:00:00,33.02,33.06,33.02,33.04,4315.0,28.1687,28.2029,28.1687,28.1858,4315.0
2020-07-01 14:05:00,33.05,33.11,33.02,33.09,16946.0,28.1943,28.2455,28.1687,28.2284,16946.0
2020-07-01 14:10:00,33.1,33.14,33.09,33.14,7012.0,28.237,28.2711,28.2284,28.2711,7012.0
2020-07-01 14:15:00,33.15,33.15,33.1,33.13,8459.0,28.2796,28.2796,28.237,28.2626,8459.0
2020-07-01 14:20:00,33.14,33.14,33.04,33.05,16310.0,28.2711,28.2711,28.1858,28.1943,16310.0
2020-07-01 14:25:00,33.06,33.13,33.06,33.1,8223.0,28.2029,28.2626,28.2029,28.237,8223.0
2020-07-01 14:30:00,33.11,33.14,33.05,33.08,22907.0,28.2455,28.2711,28.1943,28.2199,22907.0
2020-07-01 14:35:00,33.08,33.1,33.07,33.07,8783.0,28.2199,28.237,28.2114,28.2114,8783.0
2020-07-01 14:40:00,33.08,33.14,33.08,33.12,11798.0,28.2199,28.2711,28.2199,28.254,11798.0
2020-07-01 14:45:00,33.12,33.14,33.11,33.13,6934.0,28.254,28.2711,28.2455,28.2626,6934.0
2020-07-01 14:50:00,33.14,33.19,33.13,33.16,9873.0,28.2711,28.3138,28.2626,28.2882,9873.0
2020-07-01 14:55:00,33.16,33.18,33.13,33.17,12363.0,28.2882,28.3052,28.2626,28.2967,12363.0
2020-07-01 15:00:00,33.17,33.21,33.14,33.2,10470.0,28.2967,28.3308,28.2711,28.3223,10470.0
2020-07-01 15:05:00,33.2,33.23,33.16,33.17,12573.0,28.3223,28.3479,28.2882,28.2967,12573.0
2020-07-01 15:10:00,33.17,33.2,33.16,33.2,9393.0,28.2967,28.3223,28.2882,28.3223,9393.0
2020-07-01 15:15:00,33.2,33.2,33.14,33.16,26522.0,28.3223,28.3223,28.2711,28.2882,26522.0
2020-07-01 15:20:00,33.17,33.23,33.15,33.23,14070.0,28.2967,28.3479,28.2796,28.3479,14070.0
2020-07-01 15:25:00,33.23,33.28,33.21,33.26,16729.0,28.3479,28.3905,28.3308,28.3735,16729.0
2020-07-01 15:30:00,33.26,33.27,33.21,33.24,18797.0,28.3735,28.382,28.3308,28.3564,18797.0
2020-07-01 15:35:00,33.23,33.25,33.21,33.22,10119.0,28.3479,28.3649,28.3308,28.3393,10119.0
2020-07-01 15:40:00,33.22,33.23,33.16,33.19,25014.0,28.3393,28.3479,28.2882,28.3138,25014.0
2020-07-01 15:45:00,33.19,33.28,33.17,33.26,27761.0,28.3138,28.3905,28.2967,28.3735,27761.0
2020-07-01 15:50:00,33.26,33.31,33.21,33.22,61420.0,28.3735,28.4161,28.3308,28.3393,61420.0
2020-07-01 15:55:00,33.22,33.24,33.13,33.15,124859.0,28.3393,28.3564,28.2626,28.2796,124859.0
2020-07-02 09:30:00,33.5,33.83,33.49,33.83,24565.0,28.5782,28.8597,28.5697,28.8597,24565.0
2020-07-02 09:35:00,33.81,33.86,33.66,33.74,15401.0,28.8427,28.8853,28.7147,28.7829,15401.0
2020-07-02 09:40:00,33.72,33.72,33.57,33.61,9642.0,28.7659,28.7659,28.6379,28.672,9642.0
2020-07-02 09:45:00,33.62,33.75,33.59,33.72,13711.0,28.6806,28.7915,28.655,28.7659,13711.0
2020-07-02 09:50:00,33.76,33.76,33.66,33.74,13460.0,28.8,28.8,28.7147,28.7829,13460.0
2020-07-02 09:55:00,33.73,33.76,33.7,33.73,11831.0,28.7744,28.8,28.7488,28.7744,11831.0
2020-07-02 10:00:00,33.75,33.75,33.68,33.72,5985.0,28.7915,28.7915,28.7318,28.7659,5985.0
2020-07-02 10:05:00,33.72,33.75,33.62,33.63,6051.0,28.7659,28.7915,28.6806,28.6891,6051.0
2020-07-02 10:10:00,33.62,33.62,33.44,33.44,11198.0,28.6806,28.6806,28.527,28.527,11198.0
2020-07-02 10:15:00,33.44,33.51,33.44,33.49,5150.0,28.527,28.5867,28.527,28.5697,5150.0
2020-07-02 10:20:00,33.48,33.48,33.34,33.34,7129.0,28.5611,28.5611,28.4417,28.4417,7129.0
2020-07-02 10:25:00,33.34,33.4,33.29,33.29,9755.0,28.4417,28.4929,28.3991,28.3991,9755.0
2020-07-02 10:30:00,33.29,33.35,33.23,33.25,9093.0,28.3991,28.4502,28.3479,28.3649,9093.0
2020-07-02 10:35:00,33.25,33.3,33.2,33.21,16950.0,28.3649,28.4076,28.3223,28.3308,16950.0
2020-07-02 10:40:00,33.2,33.23,33.15,33.19,63822.0,28.3223,28.3479,28.2796,28.3138,63822.0
2020-07-02 10:45:00,33.19,33.27,33.13,33.14,60756.0,28.3138,28.382,28.2626,28.2711,60756.0
2020-07-02 10:50:00,33.14,33.14,32.99,33.04,28804.0,28.2711,28.2711,28.1431,28.1858,28804.0
2020-07-02 10:55:00,33.03,33.09,32.97,32.97,19282.0,28.1773,28.2284,28.1261,28.1261,19282.0
2020-07-02 11:00:00,32.96,33.0,32.94,32.98,8181.0,28.1175,28.1517,28.1005,28.1346,8181.0
2020-07-02 11:05:00,33.0,33.07,32.99,33.0,5692.0,28.1517,28.2114,28.1431,28.1517,5692.0
2020-07-02 11:10:00,32.99,33.0,32.94,32.98,9807.0,28.1431,28.1517,28.1005,28.1346,9807.0
2020-07-02 11:15:00,32.97,33.02,32.91,32.92,17969.0,28.1261,28.1687,28.0749,28.0834,17969.0
2020-07-02 11:20:00,32.93,33.07,32.9,33.06,12315.0,28.092,28.2114,28.0664,28.2029,12315.0
2020-07-02 11:25:00,33.06,33.06,33.0,33.03,10601.0,28.2029,28.2029,28.1517,28.1773,10601.0
2020-07-02 11:30:00,33.03,33.18,33.03,33.12,15319.0,28.1773,28.3052,28.1773,28.254,15319.0
2020-07-02 11:35:00,33.13,33.13,33.07,33.07,6308.0,28.2626,28.2626,28.2114,28.2114,6308.0
2020-07-02 11:40:00,33.08,33.17,33.08,33.17,9876.0,28.2199,28.2967,28.2199,28.2967,9876.0
2020-07-02 11:45:00,33.16,33.19,33.13,33.17,5009.0,28.2882,28.3138,28.2626,28.2967,5009.0
2020-07-02 11:50:00,33.16,33.16,33.07,33.11,6775.0,28.2882,28.2882,28.2114,28.2455,6775.0
2020-07-02 11:55:00,33.11,33.15,33.03,33.06,13193.0,28.2455,28.2796,28.1773,28.2029,13193.0
2020-07-02 12:00:00,33.06,33.07,32.99,33.01,8380.0,28.2029,28.2114,28.1431,28.1602,8380.0
2020-07-02 12:05:00,33.01,33.06,33.01,33.05,6141.0,28.1602,28.2029,28.1602,28.1943,6141.0
2020-07-02 12:10:00,33.05,33.09,33.03,33.04,16828.0,28.1943,28.2284,28.1773,28.1858,16828.0
2020-07-02 12:15:00,33.03,33.04,32.99,33.0,6372.0,28.1773,28.1858,28.1431,28.1517,6372.0
2020-07-02 12:20:00,32.98,33.07,32.98,33.06,10193.0,28.1346,28.2114,28.1346,28.2029,10193.0
2020-07-02 12:25:00,33.07,33.1,33.04,33.1,4177.0,28.2114,28.237,28.1858,28.237,4177.0
2020-07-02 12:30:00,33.1,33.1,33.05,33.09,6387.0,28.237,28.237,28.1943,28.2284,6387.0
2020-07-02 12:35:00,33.07,33.08,33.03,33.08,3400.0,28.2114,28.2199,28.1773,28.2199,3400.0
2020-07-02 12:40:00,33.09,33.09,33.06,33.06,9976.0,28.2284,28.2284,28.2029,28.2029,9976.0
2020-07-02 12:45:00,33.06,33.09,33.05,33.07,6901.0,28.2029,28.2284,28.1943,28.2114,6901.0
2020-07-02 12:50:00,33.07,33.13,33.07,33.11,10173.0,28.2114,28.2626,28.2114,28.2455,10173.0
2020-07-02 12:55:00,33.13,33.15,33.09,33.11,4444.0,28.2626,28.2796,28.2284,28.2455,4444.0
2020-07-02 13:00:00,33.14,33.15,33.09,33.09,6472.0,28.2711,28.2796,28.2284,28.2284,6472.0
2020-07-02 13:05:00,33.1,33.11,33.1,33.1,4867.0,28.237,28.2455,28.237,28.237,4867.0
2020-07-02 13:10:00,33.1,33.12,33.08,33.09,17050.0,28.237,28.254,28.2199,28.2284,17050.0
2020-07-02 13:15:00,33.1,33.13,33.09,33.11,14195.0,28.237,28.2626,28.2284,28.2455,14195.0
2020-07-02 13:20:00,33.11,33.18,33.1,33.18,9442.0,28.2455,28.3052,28.237,28.3052,9442.0
2020-07-02 13:25:00,33.18,33.19,33.15,33.19,9725.0,28.3052,28.3138,28.2796,28.3138,9725.0
2020-07-02 13:30:00,33.18,33.21,33.17,33.17,11167.0,28.3052,28.3308,28.2967,28.2967,11167.0
2020-07-02 13:35:00,33.17,33.17,33.15,33.16,11262.0,28.2967,28.2967,28.2796,28.2882,11262.0
2020-07-02 13:40:00,33.17,33.19,33.14,33.18,4692.0,28.2967,28.3138,28.2711,28.3052,4692.0
2020-07-02 13:45:00,33.18,33.18,33.16,33.17,9344.0,28.3052,28.3052,28.2882,28.2967,9344.0
2020-07-02 13:50:00,33.17,33.18,33.14,33.15,7948.0,28.2967,28.3052,28.2711,28.2796,7948.0
2020-07-02 13:55:00,33.15,33.16,33.13,33.15,14013.0,28.2796,28.2882,28.2626,28.2796,14013.0
2020-07-02 14:00:00,33.15,33.17,33.13,33.14,11440.0,28.2796,28.2967,28.2626,28.2711,11440.0
2020-07-02 14:05:00,33.14,33.16,33.13,33.14,7178.0,28.2711,28.2882,28.2626,28.2711,7178.0
2020-07-02 14:10:00,33.14,33.2,33.11,33.2,21905.0,28.2711,28.3223,28.2455,28.3223,21905.0
2020-07-02 14:15:00,33.2,33.21,33.15,33.17,9120.0,28.3223,28.3308,28.2796,28.2967,9120.0
2020-07-02 14:20:00,33.17,33.18,33.15,33.16,6992.0,28.2967,28.3052,28.2796,28.2882,6992.0
2020-07-02 14:25:00,33.17,33.19,33.16,33.19,4370.0,28.2967,28.3138,28.2882,28.3138,4370.0
2020-07-02 14:30:00,33.19,33.2,33.17,33.17,7081.0,28.3138,28.3223,28.2967,28.2967,7081.0
2020-07-02 14:35:00,33.16,33.21,33.14,33.19,7846.0,28.2882,28.3308,28.2711,28.3138,7846.0
2020-07-02 14:40:00,33.19,33.2,33.16,33.17,7289.0,28.3138,28.3223,28.2882,28.2967,7289.0
2020-07-02 14:45:00,33.17,33.2,33.17,33.2,5198.0,28.2967,28.3223,28.2967,28.3223,5198.0
2020-07-02 14:50:00,33.2,33.21,33.17,33.17,7298.0,28.3223,28.3308,28.2967,28.2967,7298.0
2020-07-02 14:55:00,33.18,33.19,33.13,33.14,7319.0,28.3052,28.3138,28.2626,28.2711,7319.0
2020-07-02 15:00:00,33.14,33.14,33.08,33.1,10183.0,28.2711,28.2711,28.2199,28.237,10183.0
2020-07-02 15:05:00,33.1,33.13,33.09,33.1,8732.0,28.237,28.2626,28.2284,28.237,8732.0
2020-07-02 15:10:00,33.1,33.1,33.05,33.06,6662.0,28.237,28.237,28.1943,28.2029,6662.0
2020-07-02 15:15:00,33.07,33.09,33.05,33.06,7461.0,28.2114,28.2284,28.1943,28.2029,7461.0
2020-07-02 15:20:00,33.05,33.06,33.01,33.03,9507.0,28.1943,28.2029,28.1602,28.1773,9507.0
2020-07-02 15:25:00,33.02,33.04,32.98,32.98,14538.0,28.1687,28.1858,28.1346,28.1346,14538.0
2020-07-02 15:30:00,32.98,32.99,32.93,32.97,36409.0,28.1346,28.1431,28.092,28.1261,36409.0
2020-07-02 15:35:00,32.96,32.98,32.94,32.96,12540.0,28.1175,28.1346,28.1005,28.1175,12540.0
2020-07-02 15:40:00,32.97,32.97,32.92,32.92,32370.0,28.1261,28.1261,28.0834,28.0834,32370.0
2020-07-02 15:45:00,32.91,32.92,32.82,32.82,82691.0,28.0749,28.0834,27.9981,27.9981,82691.0
2020-07-02 15:50:00,32.81,32.82,32.71,32.73,181450.0,27.9896,27.9981,27.9043,27.9213,181450.0
2020-07-02 15:55:00,32.73,32.79,32.68,32.78,126754.0,27.9213,27.9725,27.8787,27.964,126754.0
2020-07-06 09:30:00,33.21,33.36,33.21,33.32,29762.0,28.3308,28.4588,28.3308,28.4247,29762.0
2020-07-06 09:35:00,33.36,33.38,33.26,33.35,14817.0,28.4588,28.4758,28.3735,28.4502,14817.0
2020-07-06 09:40:00,33.33,33.43,33.32,33.4,11174.0,28.4332,28.5185,28.4247,28.4929,11174.0
2020-07-06 09:45:00,33.38,33.45,33.29,33.33,35481.0,28.4758,28.5356,28.3991,28.4332,35481.0
2020-07-06 09:50:00,33.32,33.34,33.12,33.16,16853.0,28.4247,28.4417,28.254,28.2882,16853.0
2020-07-06 09:55:00,33.17,33.3,33.15,33.3,10383.0,28.2967,28.4076,28.2796,28.4076,10383.0
2020-07-06 10:00:00,33.31,33.31,33.05,33.05,5345.0,28.4161,28.4161,28.1943,28.1943,5345.0
2020-07-06 10:05:00,33.05,33.14,32.99,33.11,10790.0,28.1943,28.2711,28.1431,28.2455,10790.0
2020-07-06 10:10:00,33.1,33.11,33.04,33.07,15393.0,28.237,28.2455,28.1858,28.2114,15393.0
2020-07-06 10:15:00,33.09,33.2,33.06,33.17,13759.0,28.2284,28.3223,28.2029,28.2967,13759.0
2020-07-06 10:20:00,33.19,33.21,33.11,33.14,12285.0,28.3138,28.3308,28.2455,28.2711,12285.0
2020-07-06 10:25:00,33.13,33.15,33.07,33.11,16060.0,28.2626,28.2796,28.2114,28.2455,16060.0
2020-07-06 10:30:00,33.09,33.09,33.01,33.04,6487.0,28.2284,28.2284,28.1602,28.1858,6487.0
2020-07-06 10:35:00,33.04,33.08,33.01,33.07,11681.0,28.1858,28.2199,28.1602,28.2114,11681.0
2020-07-06 10:40:00,33.1,33.14,33.06,33.08,6398.0,28.237,28.2711,28.2029,28.2199,6398.0
2020-07-06 10:45:00,33.05,33.06,32.98,32.98,7345.0,28.1943,28.2029,28.1346,28.1346,7345.0
2020-07-06 10:50:00,33.0,33.02,32.96,32.97,7131.0,28.1517,28.1687,28.1175,28.1261,7131.0
2020-07-06 10:55:00,32.96,32.96,32.85,32.89,18033.0,28.1175,28.1175,28.0237,28.0578,18033.0
2020-07-06 11:00:00,32.89,32.94,32.88,32.93,14102.0,28.0578,28.1005,28.0493,28.092,14102.0
2020-07-06 11:05:00,32.93,32.98,32.92,32.97,10076.0,28.092,28.1346,28.0834,28.1261,10076.0
2020-07-06 11:10:00,32.96,33.0,32.95,32.99,8796.0,28.1175,28.1517,28.109,28.1431,8796.0
2020-07-06 11:15:00,32.99,33.03,32.99,33.02,13431.0,28.1431,28.1773,28.1431,28.1687,13431.0
2020-07-06 11:20:00,33.03,33.06,33.01,33.04,17020.0,28.1773,28.2029,28.1602,28.1858,17020.0
2020-07-06 11:25:00,33.04,33.04,32.97,33.0,11207.0,28.1858,28.1858,28.1261,28.1517,11207.0
2020-07-06 11:30:00,32.99,33.01,32.98,33.0,3978.0,28.1431,28.1602,28.1346,28.1517,3978.0
2020-07-06 11:35:00,33.01,33.02,32.95,32.96,4391.0,28.1602,28.1687,28.109,28.1175,4391.0
2020-07-06 11:40:00,32.95,32.98,32.94,32.96,8099.0,28.109,28.1346,28.1005,28.1175,8099.0
2020-07-06 11:45:00,32.95,32.99,32.95,32.98,5685.0,28.109,28.1431,28.109,28.1346,5685.0
2020-07-06 11:50:00,32.97,32.97,32.8,32.81,13504.0,28.1261,28.1261,27.981,27.9896,13504.0
2020-07-06 11:55:00,32.8,32.86,32.79,32.86,5709.0,27.981,28.0322,27.9725,28.0322,5709.0
2020-07-06 12:00:00,32.85,32.86,32.81,32.81,7595.0,28.0237,28.0322,27.9896,27.9896,7595.0
2020-07-06 12:05:00,32.8,32.82,32.76,32.82,4516.0,27.981,27.9981,27.9469,27.9981,4516.0
2020-07-06 12:10:00,32.81,32.85,32.81,32.84,6298.0,27.9896,28.0237,27.9896,28.0152,6298.0
2020-07-06 12:15:00,32.84,32.85,32.81,32.81,4662.0,28.0152,28.0237,27.9896,27.9896,4662.0
2020-07-06 12:20:00,32.81,32.89,32.81,32.88,10495.0,27.9896,28.0578,27.9896,28.0493,10495.0
2020-07-06 12:25:00,32.88,32.89,32.85,32.86,8670.0,28.0493,28.0578,28.0237,28.0322,8670.0
2020-07-06 12:30:00,32.86,32.88,32.85,32.87,6582.0,28.0322,28.0493,28.0237,28.0408,6582.0
2020-07-06 12:35:00,32.9,32.9,32.86,32.89,3690.0,28.0664,28.0664,28.0322,28.0578,3690.0
2020-07-06 12:40:00,32.89,32.89,32.84,32.84,3299.0,28.0578,28.0578,28.0152,28.0152,3299.0
2020-07-06 12:45:00,32.85,32.86,32.8,32.81,5723.0,28.0237,28.0322,27.981,27.9896,5723.0
2020-07-06 12:50:00,32.81,32.89,32.8,32.89,9346.0,27.9896,28.0578,27.981,28.0578,9346.0
2020-07-06 12:55:00,32.9,32.92,32.87,32.89,8033.0,28.0664,28.0834,28.0408,28.0578,8033.0
2020-07-06 13:00:00,32.9,32.92,32.88,32.89,5160.0,28.0664,28.0834,28.0493,28.0578,5160.0
2020-07-06 13:05:00,32.89,32.9,32.86,32.9,4414.0,28.0578,28.0664,28.0322,28.0664,4414.0
2020-07-06 13:10:00,32.91,32.96,32.9,32.91,31312.0,28.0749,28.1175,28.0664,28.0749,31312.0
2020-07-06 13:15:00,32.91,33.0,32.89,32.98,23645.0,28.0749,28.1517,28.0578,28.1346,23645.0
2020-07-06 13:20:00,32.99,33.02,32.98,32.98,7978.0,28.1431,28.1687,28.1346,28.1346,7978.0
2020-07-06 13:25:00,32.97,32.99,32.96,32.98,3972.0,28.1261,28.1431,28.1175,28.1346,3972.0
2020-07-06 13:30:00,32.98,33.01,32.96,33.01,2261.0,28.1346,28.1602,28.1175,28.1602,2261.0
2020-07-06 13:35:00,33.0,33.02,32.97,32.98,6378.0,28.1517,28.1687,28.1261,28.1346,6378.0
2020-07-06 13:40:00,32.97,32.98,32.94,32.98,5668.0,28.1261,28.1346,28.1005,28.1346,5668.0
2020-07-06 13:45:00,32.98,33.01,32.97,33.0,4498.0,28.1346,28.1602,28.1261,28.1517,4498.0
2020-07-06 13:50:00,33.01,33.04,33.0,33.03,5541.0,28.1602,28.1858,28.1517,28.1773,5541.0
2020-07-06 13:55:00,33.04,33.06,33.04,33.04,1716.0,28.1858,28.2029,28.1858,28.1858,1716.0
2020-07-06 14:00:00,33.04,33.04,32.99,33.01,5301.0,28.1858,28.1858,28.1431,28.1602,5301.0
2020-07-06 14:05:00,33.0,33.01,32.98,32.99,6295.0,28.1517,28.1602,28.1346,28.1431,6295.0
2020-07-06 14:10:00,32.99,33.03,32.98,33.03,4254.0,28.1431,28.1773,28.1346,28.1773,4254.0
2020-07-06 14:15:00,33.04,33.04,32.99,33.0,5644.0,28.1858,28.1858,28.1431,28.1517,5644.0
2020-07-06 14:20:00,32.99,33.01,32.97,33.0,6115.0,28.1431,28.1602,28.1261,28.1517,6115.0
2020-07-06 14:25:00,33.01,33.04,32.98,33.03,4987.0,28.1602,28.1858,28.1346,28.1773,4987.0
2020-07-06 14:30:00,33.03,33.03,32.96,33.0,7124.0,28.1773,28.1773,28.1175,28.1517,7124.0
2020-07-06 14:35:00,33.01,33.01,32.97,32.99,12838.0,28.1602,28.1602,28.1261,28.1431,12838.0
2020-07-06 14:40:00,33.0,33.0,32.91,32.92,14133.0,28.1517,28.1517,28.0749,28.0834,14133.0
2020-07-06 14:45:00,32.92,32.92,32.9,32.91,5022.0,28.0834,28.0834,28.0664,28.0749,5022.0
2020-07-06 14:50:00,32.91,32.91,32.88,32.89,4456.0,28.0749,28.0749,28.0493,28.0578,4456.0
2020-07-06 14:55:00,32.89,32.9,32.84,32.84,6252.0,28.0578,28.0664,28.0152,28.0152,6252.0
2020-07-06 15:00:00,32.83,32.87,32.83,32.83,10736.0,28.0066,28.0408,28.0066,28.0066,10736.0
2020-07-06 15:05:00,32.83,32.89,32.82,32.89,6741.0,28.0066,28.0578,27.9981,28.0578,6741.0
2020-07-06 15:10:00,32.88,32.91,32.85,32.87,37867.0,28.0493,28.0749,28.0237,28.0408,37867.0
2020-07-06 15:15:00,32.86,32.88,32.84,32.88,6726.0,28.0322,28.0493,28.0152,28.0493,6726.0
2020-07-06 15:20:00,32.87,32.9,32.87,32.88,8437.0,28.0408,28.0664,28.0408,28.0493,8437.0
2020-07-06 15:25:00,32.89,32.92,32.89,32.91,6943.0,28.0578,28.0834,28.0578,28.0749,6943.0
2020-07-06 15:30:00,32.91,32.92,32.85,32.9,11878.0,28.0749,28.0834,28.0237,28.0664,11878.0
2020-07-06 15:35:00,32.9,32.94,32.9,32.93,8489.0,28.0664,28.1005,28.0664,28.092,8489.0
2020-07-06 15:40:00,32.93,32.94,32.89,32.89,13192.0,28.092,28.1005,28.0578,28.0578,13192.0
2020-07-06 15:45:00,32.9,33.01,32.9,33.01,25176.0,28.0664,28.1602,28.0664,28.1602,25176.0
2020-07-06 15:50:00,33.02,33.07,32.96,33.05,69334.0,28.1687,28.2114,28.1175,28.1943,69334.0
2020-07-06 15:55:00,33.05,33.06,32.99,33.03,99724.0,28.1943,28.2029,28.1431,28.1773,99724.0
2020-07-07 09:30:00,32.72,32.83,32.67,32.8,25455.0,27.9128,28.0066,27.8701,27.981,25455.0
2020-07-07 09:35:00,32.81,32.87,32.65,32.75,61500.0,27.9896,28.0408,27.8531,27.9384,61500.0
2020-07-07 09:40:00,32.75,32.8,32.72,32.79,12462.0,27.9384,27.981,27.9128,27.9725,12462.0
2020-07-07 09:45:00,32.82,32.83,32.61,32.61,14898.0,27.9981,28.0066,27.819,27.819,14898.0
2020-07-07 09:50:00,32.61,32.63,32.55,32.63,8544.0,27.819,27.836,27.7678,27.836,8544.0
2020-07-07 09:55:00,32.68,32.73,32.64,32.7,5480.0,27.8787,27.9213,27.8446,27.8957,5480.0
2020-07-07 10:00:00,32.7,32.93,32.7,32.93,23081.0,27.8957,28.092,27.8957,28.092,23081.0
2020-07-07 10:05:00,32.91,32.91,32.76,32.78,4831.0,28.0749,28.0749,27.9469,27.964,4831.0
2020-07-07 10:10:00,32.77,32.79,32.74,32.76,4350.0,27.9555,27.9725,27.9299,27.9469,4350.0
2020-07-07 10:15:00,32.78,32.82,32.73,32.82,7762.0,27.964,27.9981,27.9213,27.9981,7762.0
2020-07-07 10:20:00,32.84,32.84,32.8,32.84,3848.0,28.0152,28.0152,27.981,28.0152,3848.0
2020-07-07 10:25:00,32.83,32.83,32.76,32.77,5301.0,28.0066,28.0066,27.9469,27.9555,5301.0
2020-07-07 10:30:00,32.79,32.81,32.75,32.79,8217.0,27.9725,27.9896,27.9384,27.9725,8217.0
2020-07-07 10:35:00,32.79,32.86,32.79,32.86,5094.0,27.9725,28.0322,27.9725,28.0322,5094.0
2020-07-07 10:40:00,32.85,32.85,32.75,32.75,7922.0,28.0237,28.0237,27.9384,27.9384,7922.0
2020-07-07 10:45:00,32.73,32.75,32.7,32.73,12769.0,27.9213,27.9384,27.8957,27.9213,12769.0
2020-07-07 10:50:00,32.73,32.82,32.73,32.8,5575.0,27.9213,27.9981,27.9213,27.981,5575.0
2020-07-07 10:55:00,32.8,32.84,32.77,32.81,9533.0,27.981,28.0152,27.9555,27.9896,9533.0
2020-07-07 11:00:00,32.8,32.84,32.74,32.83,8182.0,27.981,28.0152,27.9299,28.0066,8182.0
2020-07-07 11:05:00,32.86,32.87,32.81,32.81,7591.0,28.0322,28.0408,27.9896,27.9896,7591.0
2020-07-07 11:10:00,32.81,32.86,32.79,32.79,4317.0,27.9896,28.0322,27.9725,27.9725,4317.0
2020-07-07 11:15:00,32.79,32.86,32.76,32.85,7928.0,27.9725,28.0322,27.9469,28.0237,7928.0
2020-07-07 11:20:00,32.85,32.85,32.78,32.78,10776.0,28.0237,28.0237,27.964,27.964,10776.0
2020-07-07 11:25:00,32.78,32.78,32.71,32.71,5979.0,27.964,27.964,27.9043,27.9043,5979.0
2020-07-07 11:30:00,32.72,32.73,32.66,32.71,8867.0,27.9128,27.9213,27.8616,27.9043,8867.0
2020-07-07 11:35:00,32.72,32.76,32.71,32.75,3478.0,27.9128,27.9469,27.9043,27.9384,3478.0
2020-07-07 11:40:00,32.74,32.75,32.69,32.69,17225.0,27.9299,27.9384,27.8872,27.8872,17225.0
2020-07-07 11:45:00,32.7,32.71,32.64,32.66,24122.0,27.8957,27.9043,27.8446,27.8616,24122.0
2020-07-07 11:50:00,32.64,32.66,32.55,32.55,16032.0,27.8446,27.8616,27.7678,27.7678,16032.0
2020-07-07 11:55:00,32.56,32.59,32.54,32.57,119163.0,27.7763,27.8019,27.7592,27.7848,119163.0
2020-07-07 12:00:00,32.57,32.6,32.55,32.57,10231.0,27.7848,27.8104,27.7678,27.7848,10231.0
2020-07-07 12:05:00,32.56,32.56,32.48,32.49,10039.0,27.7763,27.7763,27.7081,27.7166,10039.0
2020-07-07 12:10:00,32.48,32.51,32.46,32.46,15695.0,27.7081,27.7337,27.691,27.691,15695.0
2020-07-07 12:15:00,32.47,32.51,32.47,32.49,8029.0,27.6995,27.7337,27.6995,27.7166,8029.0
2020-07-07 12:20:00,32.5,32.53,32.49,32.51,50631.0,27.7251,27.7507,27.7166,27.7337,50631.0
2020-07-07 12:25:00,32.52,32.54,32.49,32.5,10274.0,27.7422,27.7592,27.7166,27.7251,10274.0
2020-07-07 12:30:00,32.49,32.49,32.42,32.44,9643.0,27.7166,27.7166,27.6569,27.6739,9643.0
2020-07-07 12:35:00,32.44,32.47,32.42,32.44,11431.0,27.6739,27.6995,27.6569,27.6739,11431.0
2020-07-07 12:40:00,32.43,32.52,32.42,32.5,20213.0,27.6654,27.7422,27.6569,27.7251,20213.0
2020-07-07 12:45:00,32.49,32.49,32.45,32.48,9153.0,27.7166,27.7166,27.6825,27.7081,9153.0
2020-07-07 12:50:00,32.48,32.49,32.46,32.48,5450.0,27.7081,27.7166,27.691,27.7081,5450.0
2020-07-07 12:55:00,32.49,32.52,32.48,32.52,6254.0,27.7166,27.7422,27.7081,27.7422,6254.0
2020-07-07 13:00:00,32.51,32.55,32.5,32.55,8195.0,27.7337,27.7678,27.7251,27.7678,8195.0
2020-07-07 13:05:00,32.55,32.69,32.55,32.66,48714.0,27.7678,27.8872,27.7678,27.8616,48714.0
2020-07-07 13:10:00,32.68,32.68,32.6,32.6,9069.0,27.8787,27.8787,27.8104,27.8104,9069.0
2020-07-07 13:15:00,32.6,32.67,32.6,32.66,6463.0,27.8104,27.8701,27.8104,27.8616,6463.0
2020-07-07 13:20:00,32.65,32.65,32.62,32.65,1400.0,27.8531,27.8531,27.8275,27.8531,1400.0
2020-07-07 13:25:00,32.65,32.67,32.64,32.66,4053.0,27.8531,27.8701,27.8446,27.8616,4053.0
2020-07-07 13:30:00,32.65,32.71,32.63,32.69,15482.0,27.8531,27.9043,27.836,27.8872,15482.0
2020-07-07 13:35:00,32.7,32.71,32.66,32.66,8629.0,27.8957,27.9043,27.8616,27.8616,8629.0
2020-07-07 13:40:00,32.66,32.68,32.63,32.66,8241.0,27.8616,27.8787,27.836,27.8616,8241.0
2020-07-07 13:45:00,32.66,32.68,32.65,32.65,2856.0,27.8616,27.8787,27.8531,27.8531,2856.0
2020-07-07 13:50:00,32.65,32.72,32.65,32.7,6772.0,27.8531,27.9128,27.8531,27.8957,6772.0
2020-07-07 13:55:00,32.72,32.77,32.71,32.76,7891.0,27.9128,27.9555,27.9043,27.9469,7891.0
2020-07-07 14:00:00,32.76,32.77,32.75,32.75,14525.0,27.9469,27.9555,27.9384,27.9384,14525.0
2020-07-07 14:05:00,32.76,32.77,32.74,32.75,37385.0,27.9469,27.9555,27.9299,27.9384,37385.0
2020-07-07 14:10:00,32.75,32.8,32.74,32.8,15495.0,27.9384,27.981,27.9299,27.981,15495.0
2020-07-07 14:15:00,32.79,32.79,32.76,32.77,11345.0,27.9725,27.9725,27.9469,27.9555,11345.0
2020-07-07 14:20:00,32.77,32.81,32.76,32.8,25607.0,27.9555,27.9896,27.9469,27.981,25607.0
2020-07-07 14:25:00,32.81,32.83,32.77,32.8,12493.0,27.9896,28.0066,27.9555,27.981,12493.0
2020-07-07 14:30:00,32.79,32.79,32.75,32.75,21270.0,27.9725,27.9725,27.9384,27.9384,21270.0
2020-07-07 14:35:00,32.75,32.79,32.74,32.77,17790.0,27.9384,27.9725,27.9299,27.9555,17790.0
2020-07-07 14:40:00,32.78,32.78,32.76,32.77,6202.0,27.964,27.964,27.9469,27.9555,6202.0
2020-07-07 14:45:00,32.77,32.78,32.75,32.75,9175.0,27.9555,27.964,27.9384,27.9384,9175.0
2020-07-07 14:50:00,32.75,32.78,32.75,32.76,12306.0,27.9384,27.964,27.9384,27.9469,12306.0
2020-07-07 14:55:00,32.76,32.79,32.75,32.79,7586.0,27.9469,27.9725,27.9384,27.9725,7586.0
2020-07-07 15:00:00,32.78,32.81,32.77,32.79,14018.0,27.964,27.9896,27.9555,27.9725,14018.0
2020-07-07 15:05:00,32.79,32.84,32.78,32.81,9148.0,27.9725,28.0152,27.964,27.9896,9148.0
2020-07-07 15:10:00,32.81,32.82,32.75,32.77,11884.0,27.9896,27.9981,27.9384,27.9555,11884.0
2020-07-07 15:15:00,32.77,32.79,32.75,32.77,24413.0,27.9555,27.9725,27.9384,27.9555,24413.0
2020-07-07 15:20:00,32.77,32.79,32.72,32.77,30298.0,27.9555,27.9725,27.9128,27.9555,30298.0
2020-07-07 15:25:00,32.77,32.82,32.75,32.82,17874.0,27.9555,27.9981,27.9384,27.9981,17874.0
2020-07-07 15:30:00,32.82,32.82,32.74,32.76,17543.0,27.9981,27.9981,27.9299,27.9469,17543.0
2020-07-07 15:35:00,32.76,32.76,32.72,32.75,24900.0,27.9469,27.9469,27.9128,27.9384,24900.0
2020-07-07 15:40:00,32.76,32.77,32.7,32.7,17565.0,27.9469,27.9555,27.8957,27.8957,17565.0
2020-07-07 15:45:00,32.71,32.71,32.55,32.6,123710.0,27.9043,27.9043,27.7678,27.8104,123710.0
2020-07-07 15:50:00,32.59,32.61,32.55,32.59,57083.0,27.8019,27.819,27.7678,27.8019,57083.0
2020-07-07 15:55:00,32.6,32.75,32.58,32.75,255826.0,27.8104,27.9384,27.7934,27.9384,255826.0
2020-07-08 09:30:00,32.83,32.83,32.6,32.77,24391.0,28.0066,28.0066,27.8104,27.9555,24391.0
2020-07-08 09:35:00,32.75,32.81,32.74,32.8,13234.0,27.9384,27.9896,27.9299,27.981,13234.0
2020-07-08 09:40:00,32.82,32.98,32.81,32.94,10587.0,27.9981,28.1346,27.9896,28.1005,10587.0
2020-07-08 09:45:00,32.95,33.04,32.95,32.98,11452.0,28.109,28.1858,28.109,28.1346,11452.0
2020-07-08 09:50:00,32.96,32.99,32.93,32.94,15199.0,28.1175,28.1431,28.092,28.1005,15199.0
2020-07-08 09:55:00,32.95,33.1,32.95,33.07,9582.0,28.109,28.237,28.109,28.2114,9582.0
2020-07-08 10:00:00,33.06,33.07,33.01,33.05,13054.0,28.2029,28.2114,28.1602,28.1943,13054.0
2020-07-08 10:05:00,33.05,33.06,33.0,33.04,10018.0,28.1943,28.2029,28.1517,28.1858,10018.0
2020-07-08 10:10:00,33.0,33.03,32.89,32.9,19811.0,28.1517,28.1773,28.0578,28.0664,19811.0
2020-07-08 10:15:00,32.88,32.89,32.81,32.81,13425.0,28.0493,28.0578,27.9896,27.9896,13425.0
2020-07-08 10:20:00,32.81,32.87,32.81,32.83,9500.0,27.9896,28.0408,27.9896,28.0066,9500.0
2020-07-08 10:25:00,32.83,32.88,32.81,32.81,36180.0,28.0066,28.0493,27.9896,27.9896,36180.0
2020-07-08 10:30:00,32.8,32.82,32.77,32.78,45554.0,27.981,27.9981,27.9555,27.964,45554.0
2020-07-08 10:35:00,32.78,32.8,32.73,32.77,8449.0,27.964,27.981,27.9213,27.9555,8449.0
2020-07-08 10:40:00,32.78,32.85,32.77,32.79,6708.0,27.964,28.0237,27.9555,27.9725,6708.0
2020-07-08 10:45:00,32.77,32.82,32.75,32.82,7445.0,27.9555,27.9981,27.9384,27.9981,7445.0
2020-07-08 10:50:00,32.82,32.88,32.79,32.88,9812.0,27.9981,28.0493,27.9725,28.0493,9812.0
2020-07-08 10:55:00,32.89,32.93,32.86,32.88,10049.0,28.0578,28.092,28.0322,28.0493,10049.0
2020-07-08 11:00:00,32.89,32.9,32.83,32.84,10359.0,28.0578,28.0664,28.0066,28.0152,10359.0
2020-07-08 11:05:00,32.83,32.95,32.83,32.94,89689.0,28.0066,28.109,28.0066,28.1005,89689.0
2020-07-08 11:10:00,32.92,32.97,32.92,32.93,9336.0,28.0834,28.1261,28.0834,28.092,9336.0
2020-07-08 11:15:00,32.92,32.93,32.85,32.86,41034.0,28.0834,28.092,28.0237,28.0322,41034.0
2020-07-08 11:20:00,32.87,32.94,32.84,32.94,24739.0,28.0408,28.1005,28.0152,28.1005,24739.0
2020-07-08 11:25:00,32.91,32.92,32.85,32.87,38513.0,28.0749,28.0834,28.0237,28.0408,38513.0
2020-07-08 11:30:00,32.87,32.89,32.85,32.88,20512.0,28.0408,28.0578,28.0237,28.0493,20512.0
2020-07-08 11:35:00,32.88,32.92,32.85,32.92,6405.0,28.0493,28.0834,28.0237,28.0834,6405.0
2020-07-08 11:40:00,32.93,33.02,32.92,33.02,15097.0,28.092,28.1687,28.0834,28.1687,15097.0
2020-07-08 11:45:00,33.02,33.09,33.02,33.08,65991.0,28.1687,28.2284,28.1687,28.2199,65991.0
2020-07-08 11:50:00,33.08,33.1,33.03,33.09,13009.0,28.2199,28.237,28.1773,28.2284,13009.0
2020-07-08 11:55:00,33.09,33.1,32.99,32.99,16030.0,28.2284,28.237,28.1431,28.1431,16030.0
2020-07-08 12:00:00,32.99,33.0,32.84,32.84,45619.0,28.1431,28.1517,28.0152,28.0152,45619.0
2020-07-08 12:05:00,32.84,32.9,32.84,32.9,6253.0,28.0152,28.0664,28.0152,28.0664,6253.0
2020-07-08 12:10:00,32.9,32.97,32.9,32.95,31418.0,28.0664,28.1261,28.0664,28.109,31418.0
2020-07-08 12:15:00,32.95,33.0,32.94,33.0,8631.0,28.109,28.1517,28.1005,28.1517,8631.0
2020-07-08 12:20:00,32.99,33.0,32.94,32.95,19356.0,28.1431,28.1517,28.1005,28.109,19356.0
2020-07-08 12:25:00,32.95,33.05,32.95,33.05,38416.0,28.109,28.1943,28.109,28.1943,38416.0
2020-07-08 12:30:00,33.05,33.07,33.01,33.03,4942.0,28.1943,28.2114,28.1602,28.1773,4942.0
2020-07-08 12:35:00,33.02,33.05,33.02,33.02,5578.0,28.1687,28.1943,28.1687,28.1687,5578.0
2020-07-08 12:40:00,33.03,33.04,33.02,33.03,4999.0,28.1773,28.1858,28.1687,28.1773,4999.0
2020-07-08 12:45:00,33.04,33.05,33.03,33.05,6216.0,28.1858,28.1943,28.1773,28.1943,6216.0
2020-07-08 12:50:00,33.05,33.12,33.05,33.1,18764.0,28.1943,28.254,28.1943,28.237,18764.0
2020-07-08 12:55:00,33.11,33.17,33.1,33.16,6102.0,28.2455,28.2967,28.237,28.2882,6102.0
2020-07-08 13:00:00,33.15,33.19,33.14,33.19,15671.0,28.2796,28.3138,28.2711,28.3138,15671.0
2020-07-08 13:05:00,33.19,33.24,33.18,33.23,10631.0,28.3138,28.3564,28.3052,28.3479,10631.0
2020-07-08 13:10:00,33.23,33.26,33.19,33.2,16445.0,28.3479,28.3735,28.3138,28.3223,16445.0
2020-07-08 13:15:00,33.2,33.2,33.11,33.11,5869.0,28.3223,28.3223,28.2455,28.2455,5869.0
2020-07-08 13:20:00,33.11,33.18,33.11,33.15,8399.0,28.2455,28.3052,28.2455,28.2796,8399.0
2020-07-08 13:25:00,33.15,33.15,33.09,33.12,16436.0,28.2796,28.2796,28.2284,28.254,16436.0
2020-07-08 13:30:00,33.12,33.15,33.11,33.15,6388.0,28.254,28.2796,28.2455,28.2796,6388.0
2020-07-08 13:35:00,33.15,33.21,33.14,33.18,6909.0,28.2796,28.3308,28.2711,28.3052,6909.0
2020-07-08 13:40:00,33.18,33.32,33.17,33.29,17763.0,28.3052,28.4247,28.2967,28.3991,17763.0
2020-07-08 13:45:00,33.28,33.3,33.23,33.27,8819.0,28.3905,28.4076,28.3479,28.382,8819.0
2020-07-08 13:50:00,33.28,33.32,33.26,33.31,13727.0,28.3905,28.4247,28.3735,28.4161,13727.0
2020-07-08 13:55:00,33.31,33.32,33.23,33.25,19571.0,28.4161,28.4247,28.3479,28.3649,19571.0
2020-07-08 14:00:00,33.25,33.3,33.23,33.24,6369.0,28.3649,28.4076,28.3479,28.3564,6369.0
2020-07-08 14:05:00,33.24,33.26,33.2,33.24,7419.0,28.3564,28.3735,28.3223,28.3564,7419.0
2020-07-08 14:10:00,33.23,33.26,33.22,33.24,8113.0,28.3479,28.3735,28.3393,28.3564,8113.0
2020-07-08 14:15:00,33.24,33.26,33.22,33.24,7118.0,28.3564,28.3735,28.3393,28.3564,7118.0
2020-07-08 14:20:00,33.23,33.32,33.22,33.27,9820.0,28.3479,28.4247,28.3393,28.382,9820.0
2020-07-08 14:25:00,33.25,33.34,33.25,33.34,11874.0,28.3649,28.4417,28.3649,28.4417,11874.0
2020-07-08 14:30:00,33.34,33.34,33.22,33.27,68031.0,28.4417,28.4417,28.3393,28.382,68031.0
2020-07-08 14:35:00,33.26,33.3,33.25,33.27,11200.0,28.3735,28.4076,28.3649,28.382,11200.0
2020-07-08 14:40:00,33.26,33.26,33.24,33.25,27238.0,28.3735,28.3735,28.3564,28.3649,27238.0
2020-07-08 14:45:00,33.25,33.28,33.24,33.27,6492.0,28.3649,28.3905,28.3564,28.382,6492.0
2020-07-08 14:50:00,33.28,33.3,33.19,33.19,30606.0,28.3905,28.4076,28.3138,28.3138,30606.0
2020-07-08 14:55:00,33.19,33.27,33.16,33.26,23111.0,28.3138,28.382,28.2882,28.3735,23111.0
2020-07-08 15:00:00,33.26,33.27,33.22,33.27,16295.0,28.3735,28.382,28.3393,28.382,16295.0
2020-07-08 15:05:00,33.27,33.3,33.25,33.27,9420.0,28.382,28.4076,28.3649,28.382,9420.0
2020-07-08 15:10:00,33.28,33.34,33.28,33.33,10761.0,28.3905,28.4417,28.3905,28.4332,10761.0
2020-07-08 15:15:00,33.33,33.34,33.29,33.29,13118.0,28.4332,28.4417,28.3991,28.3991,13118.0
2020-07-08 15:20:00,33.29,33.37,33.28,33.37,19167.0,28.3991,28.4673,28.3905,28.4673,19167.0
2020-07-08 15:25:00,33.36,33.38,33.33,33.34,54960.0,28.4588,28.4758,28.4332,28.4417,54960.0
2020-07-08 15:30:00,33.34,33.35,33.26,33.27,18077.0,28.4417,28.4502,28.3735,28.382,18077.0
2020-07-08 15:35:00,33.27,33.29,33.23,33.24,16085.0,28.382,28.3991,28.3479,28.3564,16085.0
2020-07-08 15:40:00,33.23,33.25,33.22,33.23,17168.0,28.3479,28.3649,28.3393,28.3479,17168.0
2020-07-08 15:45:00,33.22,33.27,33.21,33.23,24901.0,28.3393,28.382,28.3308,28.3479,24901.0
2020-07-08 15:50:00,33.23,33.24,33.15,33.24,70707.0,28.3479,28.3564,28.2796,28.3564,70707.0
2020-07-08 15:55:00,33.24,33.25,33.17,33.2,126948.0,28.3564,28.3649,28.2967,28.3223,126948.0
2020-07-09 09:30:00,33.06,33.07,32.76,32.8,19981.0,28.2029,28.2114,27.9469,27.981,19981.0
2020-07-09 09:35:00,32.82,32.87,32.69,32.73,14897.0,27.9981,28.0408,27.8872,27.9213,14897.0
2020-07-09 09:40:00,32.7,32.8,32.66,32.66,22313.0,27.8957,27.981,27.8616,27.8616,22313.0
2020-07-09 09:45:00,32.65,32.66,32.48,32.55,20253.0,27.8531,27.8616,27.7081,27.7678,20253.0
2020-07-09 09:50:00,32.54,32.59,32.44,32.49,15475.0,27.7592,27.8019,27.6739,27.7166,15475.0
2020-07-09 09:55:00,32.49,32.52,32.43,32.43,9786.0,27.7166,27.7422,27.6654,27.6654,9786.0
2020-07-09 10:00:00,32.44,32.64,32.43,32.63,29753.0,27.6739,27.8446,27.6654,27.836,29753.0
2020-07-09 10:05:00,32.62,32.65,32.58,32.64,12929.0,27.8275,27.8531,27.7934,27.8446,12929.0
2020-07-09 10:10:00,32.64,32.65,32.48,32.52,41640.0,27.8446,27.8531,27.7081,27.7422,41640.0
2020-07-09 10:15:00,32.51,32.52,32.35,32.36,17687.0,27.7337,27.7422,27.5972,27.6057,17687.0
2020-07-09 10:20:00,32.36,32.41,32.31,32.35,8620.0,27.6057,27.6483,27.563,27.5972,8620.0
2020-07-09 10:25:00,32.36,32.41,32.33,32.4,8872.0,27.6057,27.6483,27.5801,27.6398,8872.0
2020-07-09 10:30:00,32.4,32.47,32.37,32.37,10732.0,27.6398,27.6995,27.6142,27.6142,10732.0
2020-07-09 10:35:00,32.37,32.38,32.18,32.19,14278.0,27.6142,27.6228,27.4521,27.4607,14278.0
2020-07-09 10:40:00,32.18,32.19,32.14,32.14,13942.0,27.4521,27.4607,27.418,27.418,13942.0
2020-07-09 10:45:00,32.13,32.15,31.98,32.03,77394.0,27.4095,27.4265,27.2815,27.3242,77394.0
2020-07-09 10:50:00,32.01,32.06,31.98,32.0,68680.0,27.3071,27.3498,27.2815,27.2986,68680.0
2020-07-09 10:55:00,32.01,32.01,31.8,31.86,42881.0,27.3071,27.3071,27.128,27.1792,42881.0
2020-07-09 11:00:00,31.85,31.85,31.71,31.77,35691.0,27.1706,27.1706,27.0512,27.1024,35691.0
2020-07-09 11:05:00,31.77,31.89,31.75,31.85,18032.0,27.1024,27.2047,27.0853,27.1706,18032.0
2020-07-09 11:10:00,31.84,31.86,31.78,31.78,9590.0,27.1621,27.1792,27.1109,27.1109,9590.0
2020-07-09 11:15:00,31.79,31.86,31.68,31.68,33374.0,27.1194,27.1792,27.0256,27.0256,33374.0
2020-07-09 11:20:00,31.68,31.8,31.67,31.79,14565.0,27.0256,27.128,27.0171,27.1194,14565.0
2020-07-09 11:25:00,31.77,31.8,31.66,31.8,13149.0,27.1024,27.128,27.0085,27.128,13149.0
2020-07-09 11:30:00,31.79,31.85,31.78,31.84,11348.0,27.1194,27.1706,27.1109,27.1621,11348.0
2020-07-09 11:35:00,31.83,31.89,31.82,31.87,10674.0,27.1536,27.2047,27.145,27.1877,10674.0
2020-07-09 11:40:00,31.85,31.87,31.76,31.79,8281.0,27.1706,27.1877,27.0938,27.1194,8281.0
2020-07-09 11:45:00,31.78,31.91,31.77,31.9,12782.0,27.1109,27.2218,27.1024,27.2133,12782.0
2020-07-09 11:50:00,31.9,31.9,31.83,31.88,10487.0,27.2133,27.2133,27.1536,27.1962,10487.0
2020-07-09 11:55:00,31.87,31.89,31.84,31.88,8035.0,27.1877,27.2047,27.1621,27.1962,8035.0
2020-07-09 12:00:00,31.89,32.04,31.89,32.02,10612.0,27.2047,27.3327,27.2047,27.3156,10612.0
2020-07-09 12:05:00,32.02,32.08,32.0,32.01,7715.0,27.3156,27.3668,27.2986,27.3071,7715.0
2020-07-09 12:10:00,32.01,32.06,31.99,32.01,5802.0,27.3071,27.3498,27.2901,27.3071,5802.0
2020-07-09 12:15:00,32.01,32.03,31.96,31.98,8811.0,27.3071,27.3242,27.2645,27.2815,8811.0
2020-07-09 12:20:00,31.97,32.03,31.94,32.02,9884.0,27.273,27.3242,27.2474,27.3156,9884.0
2020-07-09 12:25:00,32.02,32.04,31.99,32.02,8081.0,27.3156,27.3327,27.2901,27.3156,8081.0
2020-07-09 12:30:00,32.02,32.02,31.96,32.0,5560.0,27.3156,27.3156,27.2645,27.2986,5560.0
2020-07-09 12:35:00,32.0,32.02,31.98,31.99,4758.0,27.2986,27.3156,27.2815,27.2901,4758.0
2020-07-09 12:40:00,32.0,32.03,31.98,31.99,8008.0,27.2986,27.3242,27.2815,27.2901,8008.0
2020-07-09 12:45:00,31.99,32.05,31.97,32.04,7606.0,27.2901,27.3412,27.273,27.3327,7606.0
2020-07-09 12:50:00,32.03,32.04,31.99,32.03,6636.0,27.3242,27.3327,27.2901,27.3242,6636.0
2020-07-09 12:55:00,32.03,32.16,32.02,32.16,10662.0,27.3242,27.4351,27.3156,27.4351,10662.0
2020-07-09 13:00:00,32.15,32.19,32.11,32.15,12291.0,27.4265,27.4607,27.3924,27.4265,12291.0
2020-07-09 13:05:00,32.15,32.16,32.12,32.13,5227.0,27.4265,27.4351,27.401,27.4095,5227.0
2020-07-09 13:10:00,32.14,32.16,32.09,32.11,7111.0,27.418,27.4351,27.3754,27.3924,7111.0
2020-07-09 13:15:00,32.11,32.21,32.11,32.16,11653.0,27.3924,27.4777,27.3924,27.4351,11653.0
2020-07-09 13:20:00,32.16,32.16,32.14,32.15,8243.0,27.4351,27.4351,27.418,27.4265,8243.0
2020-07-09 13:25:00,32.15,32.23,32.14,32.22,11405.0,27.4265,27.4948,27.418,27.4863,11405.0
2020-07-09 13:30:00,32.22,32.24,32.2,32.23,4523.0,27.4863,27.5033,27.4692,27.4948,4523.0
2020-07-09 13:35:00,32.25,32.25,32.13,32.14,7803.0,27.5119,27.5119,27.4095,27.418,7803.0
2020-07-09 13:40:00,32.15,32.2,32.12,32.2,20969.0,27.4265,27.4692,27.401,27.4692,20969.0
2020-07-09 13:45:00,32.2,32.21,32.16,32.18,7634.0,27.4692,27.4777,27.4351,27.4521,7634.0
2020-07-09 13:50:00,32.18,32.18,32.12,32.13,7841.0,27.4521,27.4521,27.401,27.4095,7841.0
2020-07-09 13:55:00,32.12,32.15,32.1,32.15,8018.0,27.401,27.4265,27.3839,27.4265,8018.0
2020-07-09 14:00:00,32.14,32.24,32.12,32.23,8595.0,27.418,27.5033,27.401,27.4948,8595.0
2020-07-09 14:05:00,32.23,32.25,32.22,32.23,9917.0,27.4948,27.5119,27.4863,27.4948,9917.0
2020-07-09 14:10:00,32.23,32.24,32.15,32.15,7385.0,27.4948,27.5033,27.4265,27.4265,7385.0
2020-07-09 14:15:00,32.16,32.35,32.16,32.35,12667.0,27.4351,27.5972,27.4351,27.5972,12667.0
2020-07-09 14:20:00,32.35,32.35,32.27,32.29,13019.0,27.5972,27.5972,27.5289,27.546,13019.0
2020-07-09 14:25:00,32.29,32.34,32.28,32.34,6640.0,27.546,27.5886,27.5374,27.5886,6640.0
2020-07-09 14:30:00,32.33,32.33,32.29,32.32,8932.0,27.5801,27.5801,27.546,27.5716,8932.0
2020-07-09 14:35:00,32.31,32.38,32.31,32.38,10975.0,27.563,27.6228,27.563,27.6228,10975.0
2020-07-09 14:40:00,32.38,32.41,32.32,32.32,18388.0,27.6228,27.6483,27.5716,27.5716,18388.0
2020-07-09 14:45:00,32.3,32.35,32.28,32.34,8957.0,27.5545,27.5972,27.5374,27.5886,8957.0
2020-07-09 14:50:00,32.34,32.35,32.32,32.33,10144.0,27.5886,27.5972,27.5716,27.5801,10144.0
2020-07-09 14:55:00,32.32,32.38,32.32,32.36,15654.0,27.5716,27.6228,27.5716,27.6057,15654.0
2020-07-09 15:00:00,32.36,32.41,32.33,32.35,14399.0,27.6057,27.6483,27.5801,27.5972,14399.0
2020-07-09 15:05:00,32.34,32.38,32.31,32.36,12811.0,27.5886,27.6228,27.563,27.6057,12811.0
2020-07-09 15:10:00,32.36,32.42,32.32,32.41,17779.0,27.6057,27.6569,27.5716,27.6483,17779.0
2020-07-09 15:15:00,32.41,32.44,32.39,32.4,19444.0,27.6483,27.6739,27.6313,27.6398,19444.0
2020-07-09 15:20:00,32.4,32.41,32.32,32.35,14277.0,27.6398,27.6483,27.5716,27.5972,14277.0
2020-07-09 15:25:00,32.35,32.36,32.28,32.3,20808.0,27.5972,27.6057,27.5374,27.5545,20808.0
2020-07-09 15:30:00,32.3,32.34,32.26,32.34,29791.0,27.5545,27.5886,27.5204,27.5886,29791.0
2020-07-09 15:35:00,32.34,32.35,32.25,32.3,28084.0,27.5886,27.5972,27.5119,27.5545,28084.0
2020-07-09 15:40:00,32.3,32.3,32.23,32.24,22630.0,27.5545,27.5545,27.4948,27.5033,22630.0
2020-07-09 15:45:00,32.25,32.39,32.24,32.36,41210.0,27.5119,27.6313,27.5033,27.6057,41210.0
2020-07-09 15:50:00,32.34,32.35,32.23,32.27,57015.0,27.5886,27.5972,27.4948,27.5289,57015.0
2020-07-09 15:55:00,32.27,32.35,32.22,32.3,129638.0,27.5289,27.5972,27.4863,27.5545,129638.0
2020-07-10 09:30:00,32.25,32.41,32.2,32.35,26348.0,27.5119,27.6483,27.4692,27.5972,26348.0
2020-07-10 09:35:00,32.35,32.66,32.35,32.66,7830.0,27.5972,27.8616,27.5972,27.8616,7830.0
2020-07-10 09:40:00,32.69,32.69,32.48,32.63,13822.0,27.8872,27.8872,27.7081,27.836,13822.0
2020-07-10 09:45:00,32.63,32.73,32.58,32.66,14973.0,27.836,27.9213,27.7934,27.8616,14973.0
2020-07-10 09:50:00,32.66,32.67,32.42,32.42,8837.0,27.8616,27.8701,27.6569,27.6569,8837.0
2020-07-10 09:55:00,32.44,32.49,32.42,32.48,5799.0,27.6739,27.7166,27.6569,27.7081,5799.0
2020-07-10 10:00:00,32.47,32.48,32.37,32.4,15558.0,27.6995,27.7081,27.6142,27.6398,15558.0
2020-07-10 10:05:00,32.41,32.51,32.4,32.51,7159.0,27.6483,27.7337,27.6398,27.7337,7159.0
2020-07-10 10:10:00,32.52,32.56,32.48,32.51,6239.0,27.7422,27.7763,27.7081,27.7337,6239.0
2020-07-10 10:15:00,32.52,32.53,32.43,32.44,9328.0,27.7422,27.7507,27.6654,27.6739,9328.0
2020-07-10 10:20:00,32.45,32.45,32.36,32.41,9390.0,27.6825,27.6825,27.6057,27.6483,9390.0
2020-07-10 10:25:00,32.42,32.51,32.42,32.5,7749.0,27.6569,27.7337,27.6569,27.7251,7749.0
2020-07-10 10:30:00,32.48,32.57,32.47,32.5,8015.0,27.7081,27.7848,27.6995,27.7251,8015.0
2020-07-10 10:35:00,32.49,32.54,32.45,32.45,10101.0,27.7166,27.7592,27.6825,27.6825,10101.0
2020-07-10 10:40:00,32.46,32.62,32.46,32.57,9558.0,27.691,27.8275,27.691,27.7848,9558.0
2020-07-10 10:45:00,32.57,32.57,32.51,32.55,9883.0,27.7848,27.7848,27.7337,27.7678,9883.0
2020-07-10 10:50:00,32.56,32.57,32.45,32.5,8650.0,27.7763,27.7848,27.6825,27.7251,8650.0
2020-07-10 10:55:00,32.52,32.54,32.45,32.48,10019.0,27.7422,27.7592,27.6825,27.7081,10019.0
2020-07-10 11:00:00,32.48,32.51,32.44,32.46,11564.0,27.7081,27.7337,27.6739,27.691,11564.0
2020-07-10 11:05:00,32.47,32.51,32.44,32.51,2459.0,27.6995,27.7337,27.6739,27.7337,2459.0
2020-07-10 11:10:00,32.53,32.56,32.52,32.53,6806.0,27.7507,27.7763,27.7422,27.7507,6806.0
2020-07-10 11:15:00,32.53,32.6,32.53,32.57,6243.0,27.7507,27.8104,27.7507,27.7848,6243.0
2020-07-10 11:20:00,32.59,32.63,32.57,32.61,11493.0,27.8019,27.836,27.7848,27.819,11493.0
2020-07-10 11:25:00,32.62,32.63,32.56,32.61,16927.0,27.8275,27.836,27.7763,27.819,16927.0
2020-07-10 11:30:00,32.62,32.63,32.52,32.52,4253.0,27.8275,27.836,27.7422,27.7422,4253.0
2020-07-10 11:35:00,32.55,32.59,32.52,32.58,6500.0,27.7678,27.8019,27.7422,27.7934,6500.0
2020-07-10 11:40:00,32.59,32.67,32.58,32.67,6851.0,27.8019,27.8701,27.7934,27.8701,6851.0
2020-07-10 11:45:00,32.67,32.67,32.61,32.65,5673.0,27.8701,27.8701,27.819,27.8531,5673.0
2020-07-10 11:50:00,32.63,32.64,32.59,32.63,9659.0,27.836,27.8446,27.8019,27.836,9659.0
2020-07-10 11:55:00,32.63,32.66,32.6,32.64,8825.0,27.836,27.8616,27.8104,27.8446,8825.0
2020-07-10 12:00:00,32.65,32.72,32.62,32.72,4890.0,27.8531,27.9128,27.8275,27.9128,4890.0
2020-07-10 12:05:00,32.72,32.77,32.71,32.76,11204.0,27.9128,27.9555,27.9043,27.9469,11204.0
2020-07-10 12:10:00,32.75,32.82,32.75,32.81,7437.0,27.9384,27.9981,27.9384,27.9896,7437.0
2020-07-10 12:15:00,32.81,32.82,32.72,32.73,24193.0,27.9896,27.9981,27.9128,27.9213,24193.0
2020-07-10 12:20:00,32.75,32.77,32.65,32.68,9475.0,27.9384,27.9555,27.8531,27.8787,9475.0
2020-07-10 12:25:00,32.69,32.76,32.69,32.74,9822.0,27.8872,27.9469,27.8872,27.9299,9822.0
2020-07-10 12:30:00,32.73,32.75,32.72,32.73,3398.0,27.9213,27.9384,27.9128,27.9213,3398.0
2020-07-10 12:35:00,32.72,32.75,32.72,32.75,4253.0,27.9128,27.9384,27.9128,27.9384,4253.0
2020-07-10 12:40:00,32.74,32.77,32.71,32.77,7319.0,27.9299,27.9555,27.9043,27.9555,7319.0
2020-07-10 12:45:00,32.77,32.77,32.67,32.67,7245.0,27.9555,27.9555,27.8701,27.8701,7245.0
2020-07-10 12:50:00,32.68,32.77,32.67,32.77,8197.0,27.8787,27.9555,27.8701,27.9555,8197.0
2020-07-10 12:55:00,32.79,32.82,32.78,32.81,3260.0,27.9725,27.9981,27.964,27.9896,3260.0
2020-07-10 13:00:00,32.81,32.81,32.79,32.8,7652.0,27.9896,27.9896,27.9725,27.981,7652.0
2020-07-10 13:05:00,32.81,32.81,32.78,32.8,4377.0,27.9896,27.9896,27.964,27.981,4377.0
2020-07-10 13:10:00,32.81,32.82,32.71,32.71,6041.0,27.9896,27.9981,27.9043,27.9043,6041.0
2020-07-10 13:15:00,32.7,32.7,32.67,32.7,7526.0,27.8957,27.8957,27.8701,27.8957,7526.0
2020-07-10 13:20:00,32.7,32.76,32.69,32.75,8285.0,27.8957,27.9469,27.8872,27.9384,8285.0
2020-07-10 13:25:00,32.75,32.76,32.71,32.75,6289.0,27.9384,27.9469,27.9043,27.9384,6289.0
2020-07-10 13:30:00,32.75,32.78,32.75,32.77,4370.0,27.9384,27.964,27.9384,27.9555,4370.0
2020-07-10 13:35:00,32.77,32.77,32.72,32.74,10360.0,27.9555,27.9555,27.9128,27.9299,10360.0
2020-07-10 13:40:00,32.74,32.82,32.74,32.82,12177.0,27.9299,27.9981,27.9299,27.9981,12177.0
2020-07-10 13:45:00,32.82,32.84,32.81,32.84,10430.0,27.9981,28.0152,27.9896,28.0152,10430.0
2020-07-10 13:50:00,32.84,32.86,32.82,32.84,9892.0,28.0152,28.0322,27.9981,28.0152,9892.0
2020-07-10 13:55:00,32.84,32.85,32.8,32.82,14379.0,28.0152,28.0237,27.981,27.9981,14379.0
2020-07-10 14:00:00,32.83,32.85,32.82,32.84,9092.0,28.0066,28.0237,27.9981,28.0152,9092.0
2020-07-10 14:05:00,32.85,32.87,32.82,32.83,17560.0,28.0237,28.0408,27.9981,28.0066,17560.0
2020-07-10 14:10:00,32.82,32.85,32.81,32.83,14977.0,27.9981,28.0237,27.9896,28.0066,14977.0
2020-07-10 14:15:00,32.83,32.83,32.77,32.78,12089.0,28.0066,28.0066,27.9555,27.964,12089.0
2020-07-10 14:20:00,32.78,32.78,32.73,32.73,10658.0,27.964,27.964,27.9213,27.9213,10658.0
2020-07-10 14:25:00,32.73,32.77,32.73,32.77,5295.0,27.9213,27.9555,27.9213,27.9555,5295.0
2020-07-10 14:30:00,32.77,32.78,32.75,32.78,8277.0,27.9555,27.964,27.9384,27.964,8277.0
2020-07-10 14:35:00,32.77,32.8,32.76,32.79,5754.0,27.9555,27.981,27.9469,27.9725,5754.0
2020-07-10 14:40:00,32.8,32.83,32.78,32.81,14374.0,27.981,28.0066,27.964,27.9896,14374.0
2020-07-10 14:45:00,32.8,32.81,32.79,32.8,3814.0,27.981,27.9896,27.9725,27.981,3814.0
2020-07-10 14:50:00,32.79,32.83,32.79,32.82,19215.0,27.9725,28.0066,27.9725,27.9981,19215.0
2020-07-10 14:55:00,32.81,32.84,32.81,32.83,12720.0,27.9896,28.0152,27.9896,28.0066,12720.0
2020-07-10 15:00:00,32.82,32.86,32.8,32.84,13238.0,27.9981,28.0322,27.981,28.0152,13238.0
2020-07-10 15:05:00,32.84,32.87,32.84,32.87,19197.0,28.0152,28.0408,28.0152,28.0408,19197.0
2020-07-10 15:10:00,32.87,32.91,32.86,32.89,9108.0,28.0408,28.0749,28.0322,28.0578,9108.0
2020-07-10 15:15:00,32.89,32.96,32.88,32.94,15779.0,28.0578,28.1175,28.0493,28.1005,15779.0
2020-07-10 15:20:00,32.95,32.96,32.92,32.93,22750.0,28.109,28.1175,28.0834,28.092,22750.0
2020-07-10 15:25:00,32.93,32.95,32.87,32.89,17750.0,28.092,28.109,28.0408,28.0578,17750.0
2020-07-10 15:30:00,32.9,32.93,32.89,32.91,18163.0,28.0664,28.092,28.0578,28.0749,18163.0
2020-07-10 15:35:00,32.91,32.94,32.83,32.85,32926.0,28.0749,28.1005,28.0066,28.0237,32926.0
2020-07-10 15:40:00,32.85,32.88,32.81,32.86,31265.0,28.0237,28.0493,27.9896,28.0322,31265.0
2020-07-10 15:45:00,32.87,32.96,32.87,32.96,38819.0,28.0408,28.1175,28.0408,28.1175,38819.0
2020-07-10 15:50:00,32.97,32.98,32.94,32.95,55744.0,28.1261,28.1346,28.1005,28.109,55744.0
2020-07-10 15:55:00,32.95,32.97,32.91,32.96,143789.0,28.109,28.1261,28.0749,28.1175,143789.0
2020-07-13 09:30:00,33.06,33.25,32.83,33.02,29327.0,28.2029,28.3649,28.0066,28.1687,29327.0
2020-07-13 09:35:00,33.03,33.05,32.83,32.92,4374.0,28.1773,28.1943,28.0066,28.0834,4374.0
2020-07-13 09:40:00,32.9,32.91,32.85,32.91,7634.0,28.0664,28.0749,28.0237,28.0749,7634.0
2020-07-13 09:45:00,32.92,32.93,32.86,32.93,10364.0,28.0834,28.092,28.0322,28.092,10364.0
2020-07-13 09:50:00,32.94,32.96,32.83,32.86,4635.0,28.1005,28.1175,28.0066,28.0322,4635.0
2020-07-13 09:55:00,32.86,32.9,32.81,32.84,5802.0,28.0322,28.0664,27.9896,28.0152,5802.0
2020-07-13 10:00:00,32.82,32.86,32.77,32.8,7120.0,27.9981,28.0322,27.9555,27.981,7120.0
2020-07-13 10:05:00,32.84,32.97,32.81,32.96,18337.0,28.0152,28.1261,27.9896,28.1175,18337.0
2020-07-13 10:10:00,32.94,32.98,32.91,32.94,11963.0,28.1005,28.1346,28.0749,28.1005,11963.0
2020-07-13 10:15:00,32.95,33.08,32.95,33.08,7094.0,28.109,28.2199,28.109,28.2199,7094.0
2020-07-13 10:20:00,33.07,33.09,32.99,33.02,4595.0,28.2114,28.2284,28.1431,28.1687,4595.0
2020-07-13 10:25:00,33.03,33.13,33.03,33.13,7910.0,28.1773,28.2626,28.1773,28.2626,7910.0
2020-07-13 10:30:00,33.11,33.16,33.11,33.13,7665.0,28.2455,28.2882,28.2455,28.2626,7665.0
2020-07-13 10:35:00,33.13,33.13,33.04,33.05,13524.0,28.2626,28.2626,28.1858,28.1943,13524.0
2020-07-13 10:40:00,33.05,33.07,32.97,32.97,7771.0,28.1943,28.2114,28.1261,28.1261,7771.0
2020-07-13 10:45:00,32.97,33.06,32.97,33.06,9946.0,28.1261,28.2029,28.1261,28.2029,9946.0
2020-07-13 10:50:00,33.05,33.05,32.94,32.96,9091.0,28.1943,28.1943,28.1005,28.1175,9091.0
2020-07-13 10:55:00,32.95,33.06,32.95,33.05,16212.0,28.109,28.2029,28.109,28.1943,16212.0
2020-07-13 11:00:00,33.04,33.1,33.0,33.1,24536.0,28.1858,28.237,28.1517,28.237,24536.0
2020-07-13 11:05:00,33.1,33.13,33.06,33.12,6420.0,28.237,28.2626,28.2029,28.254,6420.0
2020-07-13 11:10:00,33.12,33.17,33.1,33.17,6946.0,28.254,28.2967,28.237,28.2967,6946.0
2020-07-13 11:15:00,33.16,33.18,33.13,33.18,3801.0,28.2882,28.3052,28.2626,28.3052,3801.0
2020-07-13 11:20:00,33.18,33.21,33.15,33.15,8939.0,28.3052,28.3308,28.2796,28.2796,8939.0
2020-07-13 11:25:00,33.16,33.2,33.15,33.18,8332.0,28.2882,28.3223,28.2796,28.3052,8332.0
2020-07-13 11:30:00,33.18,33.19,33.14,33.14,4408.0,28.3052,28.3138,28.2711,28.2711,4408.0
2020-07-13 11:35:00,33.13,33.18,33.12,33.18,14735.0,28.2626,28.3052,28.254,28.3052,14735.0
2020-07-13 11:40:00,33.2,33.24,33.19,33.23,8490.0,28.3223,28.3564,28.3138,28.3479,8490.0
2020-07-13 11:45:00,33.24,33.25,33.16,33.19,8360.0,28.3564,28.3649,28.2882,28.3138,8360.0
2020-07-13 11:50:00,33.2,33.21,33.1,33.13,27011.0,28.3223,28.3308,28.237,28.2626,27011.0
2020-07-13 11:55:00,33.12,33.16,33.09,33.16,20092.0,28.254,28.2882,28.2284,28.2882,20092.0
2020-07-13 12:00:00,33.16,33.23,33.15,33.22,9196.0,28.2882,28.3479,28.2796,28.3393,9196.0
2020-07-13 12:05:00,33.23,33.27,33.2,33.27,9844.0,28.3479,28.382,28.3223,28.382,9844.0
2020-07-13 12:10:00,33.25,33.3,33.21,33.29,10674.0,28.3649,28.4076,28.3308,28.3991,10674.0
2020-07-13 12:15:00,33.29,33.29,33.19,33.2,12279.0,28.3991,28.3991,28.3138,28.3223,12279.0
2020-07-13 12:20:00,33.2,33.24,33.18,33.23,14549.0,28.3223,28.3564,28.3052,28.3479,14549.0
2020-07-13 12:25:00,33.24,33.27,33.24,33.26,7639.0,28.3564,28.382,28.3564,28.3735,7639.0
2020-07-13 12:30:00,33.26,33.28,33.24,33.27,14191.0,28.3735,28.3905,28.3564,28.382,14191.0
2020-07-13 12:35:00,33.26,33.28,33.26,33.26,12470.0,28.3735,28.3905,28.3735,28.3735,12470.0
2020-07-13 12:40:00,33.26,33.3,33.25,33.27,7613.0,28.3735,28.4076,28.3649,28.382,7613.0
2020-07-13 12:45:00,33.26,33.28,33.23,33.28,12777.0,28.3735,28.3905,28.3479,28.3905,12777.0
2020-07-13 12:50:00,33.28,33.33,33.27,33.32,12574.0,28.3905,28.4332,28.382,28.4247,12574.0
2020-07-13 12:55:00,33.33,33.4,33.33,33.4,10390.0,28.4332,28.4929,28.4332,28.4929,10390.0
2020-07-13 13:00:00,33.4,33.42,33.36,33.4,19567.0,28.4929,28.51,28.4588,28.4929,19567.0
2020-07-13 13:05:00,33.38,33.44,33.36,33.44,11958.0,28.4758,28.527,28.4588,28.527,11958.0
2020-07-13 13:10:00,33.45,33.47,33.44,33.45,15097.0,28.5356,28.5526,28.527,28.5356,15097.0
2020-07-13 13:15:00,33.45,33.51,33.45,33.48,33090.0,28.5356,28.5867,28.5356,28.5611,33090.0
2020-07-13 13:20:00,33.48,33.54,33.47,33.53,16511.0,28.5611,28.6123,28.5526,28.6038,16511.0
2020-07-13 13:25:00,33.53,33.55,33.5,33.53,18899.0,28.6038,28.6209,28.5782,28.6038,18899.0
2020-07-13 13:30:00,33.52,33.57,33.51,33.53,14225.0,28.5953,28.6379,28.5867,28.6038,14225.0
2020-07-13 13:35:00,33.53,33.57,33.51,33.57,26437.0,28.6038,28.6379,28.5867,28.6379,26437.0
2020-07-13 13:40:00,33.55,33.61,33.54,33.6,15819.0,28.6209,28.672,28.6123,28.6635,15819.0
2020-07-13 13:45:00,33.61,33.62,33.55,33.62,13740.0,28.672,28.6806,28.6209,28.6806,13740.0
2020-07-13 13:50:00,33.61,33.63,33.57,33.59,17088.0,28.672,28.6891,28.6379,28.655,17088.0
2020-07-13 13:55:00,33.58,33.59,33.54,33.57,20600.0,28.6465,28.655,28.6123,28.6379,20600.0
2020-07-13 14:00:00,33.57,33.58,33.5,33.51,44214.0,28.6379,28.6465,28.5782,28.5867,44214.0
2020-07-13 14:05:00,33.52,33.55,33.48,33.51,42093.0,28.5953,28.6209,28.5611,28.5867,42093.0
2020-07-13 14:10:00,33.51,33.52,33.44,33.5,32547.0,28.5867,28.5953,28.527,28.5782,32547.0
2020-07-13 14:15:00,33.5,33.51,33.47,33.5,10193.0,28.5782,28.5867,28.5526,28.5782,10193.0
2020-07-13 14:20:00,33.5,33.51,33.43,33.47,22414.0,28.5782,28.5867,28.5185,28.5526,22414.0
2020-07-13 14:25:00,33.47,33.48,33.4,33.43,30285.0,28.5526,28.5611,28.4929,28.5185,30285.0
2020-07-13 14:30:00,33.43,33.45,33.39,33.44,22680.0,28.5185,28.5356,28.4844,28.527,22680.0
2020-07-13 14:35:00,33.43,33.43,33.38,33.41,13774.0,28.5185,28.5185,28.4758,28.5014,13774.0
2020-07-13 14:40:00,33.41,33.44,33.39,33.41,20002.0,28.5014,28.527,28.4844,28.5014,20002.0
2020-07-13 14:45:00,33.41,33.46,33.41,33.45,13670.0,28.5014,28.5441,28.5014,28.5356,13670.0
2020-07-13 14:50:00,33.44,33.49,33.42,33.47,12519.0,28.527,28.5697,28.51,28.5526,12519.0
2020-07-13 14:55:00,33.47,33.48,33.4,33.41,26794.0,28.5526,28.5611,28.4929,28.5014,26794.0
2020-07-13 15:00:00,33.42,33.44,33.39,33.41,35510.0,28.51,28.527,28.4844,28.5014,35510.0
2020-07-13 15:05:00,33.41,33.42,33.31,33.33,32310.0,28.5014,28.51,28.4161,28.4332,32310.0
2020-07-13 15:10:00,33.32,33.35,33.31,33.34,11915.0,28.4247,28.4502,28.4161,28.4417,11915.0
2020-07-13 15:15:00,33.32,33.35,33.22,33.23,26887.0,28.4247,28.4502,28.3393,28.3479,26887.0
2020-07-13 15:20:00,33.22,33.26,33.21,33.21,25047.0,28.3393,28.3735,28.3308,28.3308,25047.0
2020-07-13 15:25:00,33.21,33.23,33.14,33.14,30880.0,28.3308,28.3479,28.2711,28.2711,30880.0
2020-07-13 15:30:00,33.15,33.16,33.0,33.03,40102.0,28.2796,28.2882,28.1517,28.1773,40102.0
2020-07-13 15:35:00,33.03,33.08,32.97,33.02,48172.0,28.1773,28.2199,28.1261,28.1687,48172.0
2020-07-13 15:40:00,33.02,33.18,33.02,33.14,54548.0,28.1687,28.3052,28.1687,28.2711,54548.0
2020-07-13 15:45:00,33.15,33.21,33.1,33.18,141623.0,28.2796,28.3308,28.237,28.3052,141623.0
2020-07-13 15:50:00,33.19,33.32,33.18,33.25,151110.0,28.3138,28.4247,28.3052,28.3649,151110.0
2020-07-13 15:55:00,33.26,33.34,33.19,33.24,182136.0,28.3735,28.4417,28.3138,28.3564,182136.0
2020-07-14 09:30:00,33.12,33.32,33.12,33.18,20311.0,28.254,28.4247,28.254,28.3052,20311.0
2020-07-14 09:35:00,33.23,33.46,33.22,33.44,12508.0,28.3479,28.5441,28.3393,28.527,12508.0
2020-07-14 09:40:00,33.42,33.59,33.38,33.48,13388.0,28.51,28.655,28.4758,28.5611,13388.0
2020-07-14 09:45:00,33.48,33.56,33.44,33.44,9815.0,28.5611,28.6294,28.527,28.527,9815.0
2020-07-14 09:50:00,33.44,33.44,33.24,33.29,12767.0,28.527,28.527,28.3564,28.3991,12767.0
2020-07-14 09:55:00,33.27,33.34,33.24,33.34,13901.0,28.382,28.4417,28.3564,28.4417,13901.0
2020-07-14 10:00:00,33.32,33.45,33.31,33.32,15632.0,28.4247,28.5356,28.4161,28.4247,15632.0
2020-07-14 10:05:00,33.31,33.31,33.19,33.25,11686.0,28.4161,28.4161,28.3138,28.3649,11686.0
2020-07-14 10:10:00,33.25,33.37,33.25,33.26,17164.0,28.3649,28.4673,28.3649,28.3735,17164.0
2020-07-14 10:15:00,33.25,33.43,33.25,33.39,9658.0,28.3649,28.5185,28.3649,28.4844,9658.0
2020-07-14 10:20:00,33.41,33.54,33.4,33.51,4831.0,28.5014,28.6123,28.4929,28.5867,4831.0
2020-07-14 10:25:00,33.49,33.61,33.45,33.61,8215.0,28.5697,28.672,28.5356,28.672,8215.0
2020-07-14 10:30:00,33.62,33.73,33.61,33.7,9199.0,28.6806,28.7744,28.672,28.7488,9199.0
2020-07-14 10:35:00,33.71,33.71,33.6,33.69,8374.0,28.7574,28.7574,28.6635,28.7403,8374.0
2020-07-14 10:40:00,33.69,33.72,33.62,33.66,9048.0,28.7403,28.7659,28.6806,28.7147,9048.0
2020-07-14 10:45:00,33.66,33.68,33.56,33.62,8525.0,28.7147,28.7318,28.6294,28.6806,8525.0
2020-07-14 10:50:00,33.63,33.69,33.6,33.65,8802.0,28.6891,28.7403,28.6635,28.7062,8802.0
2020-07-14 10:55:00,33.64,33.64,33.55,33.58,18961.0,28.6976,28.6976,28.6209,28.6465,18961.0
2020-07-14 11:00:00,33.6,33.66,33.54,33.61,16032.0,28.6635,28.7147,28.6123,28.672,16032.0
2020-07-14 11:05:00,33.62,33.68,33.58,33.63,14250.0,28.6806,28.7318,28.6465,28.6891,14250.0
2020-07-14 11:10:00,33.64,33.69,33.62,33.69,8677.0,28.6976,28.7403,28.6806,28.7403,8677.0
2020-07-14 11:15:00,33.67,33.7,33.55,33.58,9646.0,28.7232,28.7488,28.6209,28.6465,9646.0
2020-07-14 11:20:00,33.59,33.63,33.55,33.61,25337.0,28.655,28.6891,28.6209,28.672,25337.0
2020-07-14 11:25:00,33.61,33.62,33.56,33.57,15932.0,28.672,28.6806,28.6294,28.6379,15932.0
2020-07-14 11:30:00,33.57,33.71,33.56,33.64,23971.0,28.6379,28.7574,28.6294,28.6976,23971.0
2020-07-14 11:35:00,33.62,33.63,33.51,33.54,12617.0,28.6806,28.6891,28.5867,28.6123,12617.0
2020-07-14 11:40:00,33.55,33.62,33.54,33.62,20198.0,28.6209,28.6806,28.6123,28.6806,20198.0
2020-07-14 11:45:00,33.64,33.65,33.56,33.58,12569.0,28.6976,28.7062,28.6294,28.6465,12569.0
2020-07-14 11:50:00,33.56,33.6,33.55,33.58,12576.0,28.6294,28.6635,28.6209,28.6465,12576.0
2020-07-14 11:55:00,33.59,33.59,33.52,33.58,49318.0,28.655,28.655,28.5953,28.6465,49318.0
2020-07-14 12:00:00,33.58,33.64,33.55,33.64,16954.0,28.6465,28.6976,28.6209,28.6976,16954.0
2020-07-14 12:05:00,33.63,33.63,33.55,33.55,13309.0,28.6891,28.6891,28.6209,28.6209,13309.0
2020-07-14 12:10:00,33.54,33.58,33.53,33.55,7335.0,28.6123,28.6465,28.6038,28.6209,7335.0
2020-07-14 12:15:00,33.55,33.61,33.55,33.61,10767.0,28.6209,28.672,28.6209,28.672,10767.0
2020-07-14 12:20:00,33.61,33.65,33.6,33.61,9279.0,28.672,28.7062,28.6635,28.672,9279.0
2020-07-14 12:25:00,33.6,33.62,33.57,33.59,8340.0,28.6635,28.6806,28.6379,28.655,8340.0
2020-07-14 12:30:00,33.6,33.64,33.6,33.62,11482.0,28.6635,28.6976,28.6635,28.6806,11482.0
2020-07-14 12:35:00,33.63,33.7,33.63,33.68,13014.0,28.6891,28.7488,28.6891,28.7318,13014.0
2020-07-14 12:40:00,33.68,33.71,33.65,33.66,7575.0,28.7318,28.7574,28.7062,28.7147,7575.0
2020-07-14 12:45:00,33.66,33.74,33.66,33.74,12377.0,28.7147,28.7829,28.7147,28.7829,12377.0
2020-07-14 12:50:00,33.75,33.78,33.72,33.75,23059.0,28.7915,28.8171,28.7659,28.7915,23059.0
2020-07-14 12:55:00,33.76,33.76,33.68,33.68,14214.0,28.8,28.8,28.7318,28.7318,14214.0
2020-07-14 13:00:00,33.69,33.7,33.65,33.69,8134.0,28.7403,28.7488,28.7062,28.7403,8134.0
2020-07-14 13:05:00,33.69,33.72,33.68,33.68,11002.0,28.7403,28.7659,28.7318,28.7318,11002.0
2020-07-14 13:10:00,33.68,33.72,33.66,33.72,23372.0,28.7318,28.7659,28.7147,28.7659,23372.0
2020-07-14 13:15:00,33.72,33.75,33.71,33.72,18352.0,28.7659,28.7915,28.7574,28.7659,18352.0
2020-07-14 13:20:00,33.73,33.79,33.72,33.73,17831.0,28.7744,28.8256,28.7659,28.7744,17831.0
2020-07-14 13:25:00,33.74,33.8,33.74,33.79,12910.0,28.7829,28.8341,28.7829,28.8256,12910.0
2020-07-14 13:30:00,33.79,33.83,33.74,33.77,14730.0,28.8256,28.8597,28.7829,28.8085,14730.0
2020-07-14 13:35:00,33.77,33.8,33.74,33.79,11436.0,28.8085,28.8341,28.7829,28.8256,11436.0
2020-07-14 13:40:00,33.79,33.79,33.74,33.79,11523.0,28.8256,28.8256,28.7829,28.8256,11523.0
2020-07-14 13:45:00,33.78,33.81,33.76,33.79,11688.0,28.8171,28.8427,28.8,28.8256,11688.0
2020-07-14 13:50:00,33.77,33.78,33.71,33.71,8983.0,28.8085,28.8171,28.7574,28.7574,8983.0
2020-07-14 13:55:00,33.72,33.74,33.58,33.63,20207.0,28.7659,28.7829,28.6465,28.6891,20207.0
2020-07-14 14:00:00,33.64,33.76,33.61,33.75,22162.0,28.6976,28.8,28.672,28.7915,22162.0
2020-07-14 14:05:00,33.74,33.75,33.7,33.72,20113.0,28.7829,28.7915,28.7488,28.7659,20113.0
2020-07-14 14:10:00,33.72,33.77,33.71,33.73,13765.0,28.7659,28.8085,28.7574,28.7744,13765.0
2020-07-14 14:15:00,33.74,33.79,33.71,33.75,12578.0,28.7829,28.8256,28.7574,28.7915,12578.0
2020-07-14 14:20:00,33.75,33.79,33.71,33.74,9548.0,28.7915,28.8256,28.7574,28.7829,9548.0
2020-07-14 14:25:00,33.73,33.74,33.71,33.72,9042.0,28.7744,28.7829,28.7574,28.7659,9042.0
2020-07-14 14:30:00,33.72,33.75,33.72,33.72,9317.0,28.7659,28.7915,28.7659,28.7659,9317.0
2020-07-14 14:35:00,33.73,33.77,33.72,33.75,10226.0,28.7744,28.8085,28.7659,28.7915,10226.0
2020-07-14 14:40:00,33.75,33.75,33.72,33.73,4510.0,28.7915,28.7915,28.7659,28.7744,4510.0
2020-07-14 14:45:00,33.73,33.78,33.73,33.73,10555.0,28.7744,28.8171,28.7744,28.7744,10555.0
2020-07-14 14:50:00,33.74,33.9,33.74,33.9,14183.0,28.7829,28.9194,28.7829,28.9194,14183.0
2020-07-14 14:55:00,33.9,33.92,33.87,33.91,21460.0,28.9194,28.9365,28.8938,28.928,21460.0
2020-07-14 15:00:00,33.91,33.92,33.82,33.82,16723.0,28.928,28.9365,28.8512,28.8512,16723.0
2020-07-14 15:05:00,33.83,33.86,33.81,33.84,14382.0,28.8597,28.8853,28.8427,28.8683,14382.0
2020-07-14 15:10:00,33.85,33.9,33.84,33.9,23852.0,28.8768,28.9194,28.8683,28.9194,23852.0
2020-07-14 15:15:00,33.9,33.92,33.86,33.87,23387.0,28.9194,28.9365,28.8853,28.8938,23387.0
2020-07-14 15:20:00,33.87,33.98,33.87,33.98,21760.0,28.8938,28.9877,28.8938,28.9877,21760.0
2020-07-14 15:25:00,33.98,34.0,33.96,33.97,25652.0,28.9877,29.0047,28.9706,28.9792,25652.0
2020-07-14 15:30:00,33.98,33.99,33.93,33.98,28643.0,28.9877,28.9962,28.945,28.9877,28643.0
2020-07-14 15:35:00,33.98,34.01,33.97,34.01,19179.0,28.9877,29.0133,28.9792,29.0133,19179.0
2020-07-14 15:40:00,34.0,34.03,34.0,34.01,47327.0,29.0047,29.0303,29.0047,29.0133,47327.0
2020-07-14 15:45:00,34.01,34.06,33.96,34.03,71385.0,29.0133,29.0559,28.9706,29.0303,71385.0
2020-07-14 15:50:00,34.04,34.06,33.92,33.93,110956.0,29.0389,29.0559,28.9365,28.945,110956.0
2020-07-14 15:55:00,33.93,33.95,33.83,33.83,216710.0,28.945,28.9621,28.8597,28.8597,216710.0
2020-07-15 09:30:00,34.26,34.42,34.14,34.31,37484.0,29.2265,29.363,29.1242,29.2692,37484.0
2020-07-15 09:35:00,34.31,34.36,34.04,34.09,13006.0,29.2692,29.3119,29.0389,29.0815,13006.0
2020-07-15 09:40:00,34.11,34.17,34.06,34.13,16656.0,29.0986,29.1498,29.0559,29.1156,16656.0
2020-07-15 09:45:00,34.12,34.26,34.1,34.15,16728.0,29.1071,29.2265,29.0901,29.1327,16728.0
2020-07-15 09:50:00,34.16,34.32,34.12,34.32,15412.0,29.1412,29.2777,29.1071,29.2777,15412.0
2020-07-15 09:55:00,34.33,34.35,34.25,34.25,7108.0,29.2863,29.3033,29.218,29.218,7108.0
2020-07-15 10:00:00,34.26,34.32,34.18,34.23,14619.0,29.2265,29.2777,29.1583,29.201,14619.0
2020-07-15 10:05:00,34.24,34.33,34.23,34.33,5100.0,29.2095,29.2863,29.201,29.2863,5100.0
2020-07-15 10:10:00,34.34,34.4,34.26,34.39,12632.0,29.2948,29.346,29.2265,29.3374,12632.0
2020-07-15 10:15:00,34.39,34.47,34.37,34.44,10261.0,29.3374,29.4057,29.3204,29.3801,10261.0
2020-07-15 10:20:00,34.47,34.52,34.43,34.47,5490.0,29.4057,29.4483,29.3716,29.4057,5490.0
2020-07-15 10:25:00,34.47,34.58,34.46,34.53,10139.0,29.4057,29.4995,29.3972,29.4569,10139.0
2020-07-15 10:30:00,34.55,34.58,34.52,34.52,5187.0,29.4739,29.4995,29.4483,29.4483,5187.0
2020-07-15 10:35:00,34.51,34.51,34.39,34.44,12847.0,29.4398,29.4398,29.3374,29.3801,12847.0
2020-07-15 10:40:00,34.44,34.46,34.4,34.41,11969.0,29.3801,29.3972,29.346,29.3545,11969.0
2020-07-15 10:45:00,34.41,34.41,34.33,34.35,7378.0,29.3545,29.3545,29.2863,29.3033,7378.0
2020-07-15 10:50:00,34.37,34.41,34.31,34.32,7649.0,29.3204,29.3545,29.2692,29.2777,7649.0
2020-07-15 10:55:00,34.31,34.36,34.29,34.3,17993.0,29.2692,29.3119,29.2521,29.2607,17993.0
2020-07-15 11:00:00,34.31,34.35,34.26,34.33,13724.0,29.2692,29.3033,29.2265,29.2863,13724.0
2020-07-15 11:05:00,34.32,34.32,34.22,34.22,10982.0,29.2777,29.2777,29.1924,29.1924,10982.0
2020-07-15 11:10:00,34.23,34.3,34.21,34.27,17550.0,29.201,29.2607,29.1839,29.2351,17550.0
2020-07-15 11:15:00,34.28,34.3,34.2,34.2,7643.0,29.2436,29.2607,29.1754,29.1754,7643.0
2020-07-15 11:20:00,34.21,34.21,34.14,34.18,7194.0,29.1839,29.1839,29.1242,29.1583,7194.0
2020-07-15 11:25:00,34.18,34.26,34.16,34.25,9203.0,29.1583,29.2265,29.1412,29.218,9203.0
2020-07-15 11:30:00,34.25,34.28,34.22,34.27,4574.0,29.218,29.2436,29.1924,29.2351,4574.0
2020-07-15 11:35:00,34.26,34.26,34.14,34.14,9000.0,29.2265,29.2265,29.1242,29.1242,9000.0
2020-07-15 11:40:00,34.13,34.19,34.12,34.19,10170.0,29.1156,29.1668,29.1071,29.1668,10170.0
2020-07-15 11:45:00,34.2,34.2,34.1,34.12,8864.0,29.1754,29.1754,29.0901,29.1071,8864.0
2020-07-15 11:50:00,34.13,34.18,34.13,34.14,8749.0,29.1156,29.1583,29.1156,29.1242,8749.0
2020-07-15 11:55:00,34.16,34.18,34.11,34.11,9731.0,29.1412,29.1583,29.0986,29.0986,9731.0
2020-07-15 12:00:00,34.12,34.13,34.07,34.09,16409.0,29.1071,29.1156,29.0645,29.0815,16409.0
2020-07-15 12:05:00,34.1,34.12,34.08,34.11,5160.0,29.0901,29.1071,29.073,29.0986,5160.0
2020-07-15 12:10:00,34.11,34.13,34.09,34.13,5787.0,29.0986,29.1156,29.0815,29.1156,5787.0
2020-07-15 12:15:00,34.12,34.17,34.11,34.13,6315.0,29.1071,29.1498,29.0986,29.1156,6315.0
2020-07-15 12:20:00,34.12,34.15,34.12,34.15,7225.0,29.1071,29.1327,29.1071,29.1327,7225.0
2020-07-15 12:25:00,34.15,34.16,34.11,34.13,5179.0,29.1327,29.1412,29.0986,29.1156,5179.0
2020-07-15 12:30:00,34.12,34.14,34.06,34.09,10550.0,29.1071,29.1242,29.0559,29.0815,10550.0
2020-07-15 12:35:00,34.09,34.12,34.05,34.05,4330.0,29.0815,29.1071,29.0474,29.0474,4330.0
2020-07-15 12:40:00,34.05,34.07,34.03,34.07,3798.0,29.0474,29.0645,29.0303,29.0645,3798.0
2020-07-15 12:45:00,34.06,34.12,34.06,34.12,5847.0,29.0559,29.1071,29.0559,29.1071,5847.0
2020-07-15 12:50:00,34.11,34.13,34.11,34.11,3622.0,29.0986,29.1156,29.0986,29.0986,3622.0
2020-07-15 12:55:00,34.11,34.14,34.1,34.14,1814.0,29.0986,29.1242,29.0901,29.1242,1814.0
2020-07-15 13:00:00,34.14,34.16,34.12,34.16,9133.0,29.1242,29.1412,29.1071,29.1412,9133.0
2020-07-15 13:05:00,34.14,34.19,34.12,34.17,7325.0,29.1242,29.1668,29.1071,29.1498,7325.0
2020-07-15 13:10:00,34.17,34.17,34.1,34.11,7691.0,29.1498,29.1498,29.0901,29.0986,7691.0
2020-07-15 13:15:00,34.11,34.14,34.1,34.14,4762.0,29.0986,29.1242,29.0901,29.1242,4762.0
2020-07-15 13:20:00,34.14,34.16,34.11,34.11,13608.0,29.1242,29.1412,29.0986,29.0986,13608.0
2020-07-15 13:25:00,34.11,34.11,34.02,34.05,10599.0,29.0986,29.0986,29.0218,29.0474,10599.0
2020-07-15 13:30:00,34.05,34.09,34.04,34.08,8050.0,29.0474,29.0815,29.0389,29.073,8050.0
2020-07-15 13:35:00,34.08,34.12,34.08,34.11,8028.0,29.073,29.1071,29.073,29.0986,8028.0
2020-07-15 13:40:00,34.11,34.12,34.1,34.11,7259.0,29.0986,29.1071,29.0901,29.0986,7259.0
2020-07-15 13:45:00,34.1,34.11,34.07,34.09,8171.0,29.0901,29.0986,29.0645,29.0815,8171.0
2020-07-15 13:50:00,34.08,34.08,34.02,34.02,4005.0,29.073,29.073,29.0218,29.0218,4005.0
2020-07-15 13:55:00,34.03,34.07,34.0,34.07,6776.0,29.0303,29.0645,29.0047,29.0645,6776.0
2020-07-15 14:00:00,34.05,34.13,34.04,34.09,16826.0,29.0474,29.1156,29.0389,29.0815,16826.0
2020-07-15 14:05:00,34.09,34.1,34.03,34.04,12936.0,29.0815,29.0901,29.0303,29.0389,12936.0
2020-07-15 14:10:00,34.03,34.06,34.0,34.01,8603.0,29.0303,29.0559,29.0047,29.0133,8603.0
2020-07-15 14:15:00,34.0,34.02,33.97,33.98,12371.0,29.0047,29.0218,28.9792,28.9877,12371.0
2020-07-15 14:20:00,33.98,33.99,33.95,33.98,10676.0,28.9877,28.9962,28.9621,28.9877,10676.0
2020-07-15 14:25:00,33.98,34.02,33.98,34.0,6936.0,28.9877,29.0218,28.9877,29.0047,6936.0
2020-07-15 14:30:00,34.01,34.02,33.99,34.01,6962.0,29.0133,29.0218,28.9962,29.0133,6962.0
2020-07-15 14:35:00,34.0,34.03,33.99,34.03,12309.0,29.0047,29.0303,28.9962,29.0303,12309.0
2020-07-15 14:40:00,34.03,34.09,34.02,34.07,9177.0,29.0303,29.0815,29.0218,29.0645,9177.0
2020-07-15 14:45:00,34.06,34.14,34.06,34.09,63166.0,29.0559,29.1242,29.0559,29.0815,63166.0
2020-07-15 14:50:00,34.09,34.09,33.99,34.02,14037.0,29.0815,29.0815,28.9962,29.0218,14037.0
2020-07-15 14:55:00,34.01,34.02,33.99,34.01,6217.0,29.0133,29.0218,28.9962,29.0133,6217.0
2020-07-15 15:00:00,34.01,34.05,34.01,34.02,13556.0,29.0133,29.0474,29.0133,29.0218,13556.0
2020-07-15 15:05:00,34.02,34.04,34.0,34.03,6383.0,29.0218,29.0389,29.0047,29.0303,6383.0
2020-07-15 15:10:00,34.02,34.03,33.98,33.98,10489.0,29.0218,29.0303,28.9877,28.9877,10489.0
2020-07-15 15:15:00,33.98,34.01,33.95,34.01,7792.0,28.9877,29.0133,28.9621,29.0133,7792.0
2020-07-15 15:20:00,34.02,34.08,34.02,34.08,10753.0,29.0218,29.073,29.0218,29.073,10753.0
2020-07-15 15:25:00,34.08,34.12,34.07,34.1,12445.0,29.073,29.1071,29.0645,29.0901,12445.0
2020-07-15 15:30:00,34.11,34.16,34.1,34.15,16196.0,29.0986,29.1412,29.0901,29.1327,16196.0
2020-07-15 15:35:00,34.15,34.15,34.08,34.1,23454.0,29.1327,29.1327,29.073,29.0901,23454.0
2020-07-15 15:40:00,34.09,34.17,34.08,34.16,20086.0,29.0815,29.1498,29.073,29.1412,20086.0
2020-07-15 15:45:00,34.16,34.24,34.13,34.23,41092.0,29.1412,29.2095,29.1156,29.201,41092.0
2020-07-15 15:50:00,34.22,34.22,34.04,34.05,55621.0,29.1924,29.1924,29.0389,29.0474,55621.0
2020-07-15 15:55:00,34.04,34.09,33.99,34.02,130445.0,29.0389,29.0815,28.9962,29.0218,130445.0
2020-07-16 09:30:00,34.03,34.07,33.88,33.97,19633.0,29.0303,29.0645,28.9024,28.9792,19633.0
2020-07-16 09:35:00,33.98,34.16,33.93,34.0,6736.0,28.9877,29.1412,28.945,29.0047,6736.0
2020-07-16 09:40:00,34.0,34.06,33.88,33.91,28201.0,29.0047,29.0559,28.9024,28.928,28201.0
2020-07-16 09:45:00,33.9,34.11,33.83,34.11,10614.0,28.9194,29.0986,28.8597,29.0986,10614.0
2020-07-16 09:50:00,34.13,34.16,34.09,34.14,4907.0,29.1156,29.1412,29.0815,29.1242,4907.0
2020-07-16 09:55:00,34.13,34.19,34.04,34.05,4101.0,29.1156,29.1668,29.0389,29.0474,4101.0
2020-07-16 10:00:00,34.06,34.24,34.06,34.24,9961.0,29.0559,29.2095,29.0559,29.2095,9961.0
2020-07-16 10:05:00,34.24,34.24,34.14,34.2,6567.0,29.2095,29.2095,29.1242,29.1754,6567.0
2020-07-16 10:10:00,34.24,34.32,34.24,34.31,2500.0,29.2095,29.2777,29.2095,29.2692,2500.0
2020-07-16 10:15:00,34.33,34.42,34.27,34.4,31963.0,29.2863,29.363,29.2351,29.346,31963.0
2020-07-16 10:20:00,34.38,34.39,34.32,34.32,4437.0,29.3289,29.3374,29.2777,29.2777,4437.0
2020-07-16 10:25:00,34.31,34.32,34.25,34.27,10008.0,29.2692,29.2777,29.218,29.2351,10008.0
2020-07-16 10:30:00,34.27,34.33,34.27,34.29,6810.0,29.2351,29.2863,29.2351,29.2521,6810.0
2020-07-16 10:35:00,34.3,34.36,34.27,34.36,10178.0,29.2607,29.3119,29.2351,29.3119,10178.0
2020-07-16 10:40:00,34.36,34.36,34.26,34.26,5200.0,29.3119,29.3119,29.2265,29.2265,5200.0
2020-07-16 10:45:00,34.26,34.3,34.24,34.25,5279.0,29.2265,29.2607,29.2095,29.218,5279.0
2020-07-16 10:50:00,34.24,34.27,34.21,34.26,10526.0,29.2095,29.2351,29.1839,29.2265,10526.0
2020-07-16 10:55:00,34.25,34.29,34.21,34.22,7879.0,29.218,29.2521,29.1839,29.1924,7879.0
2020-07-16 11:00:00,34.23,34.24,34.16,34.16,10228.0,29.201,29.2095,29.1412,29.1412,10228.0
2020-07-16 11:05:00,34.18,34.2,34.1,34.12,7835.0,29.1583,29.1754,29.0901,29.1071,7835.0
2020-07-16 11:10:00,34.11,34.22,34.11,34.16,19051.0,29.0986,29.1924,29.0986,29.1412,19051.0
2020-07-16 11:15:00,34.15,34.21,34.1,34.21,11530.0,29.1327,29.1839,29.0901,29.1839,11530.0
2020-07-16 11:20:00,34.22,34.27,34.2,34.27,12076.0,29.1924,29.2351,29.1754,29.2351,12076.0
2020-07-16 11:25:00,34.26,34.3,34.19,34.22,18052.0,29.2265,29.2607,29.1668,29.1924,18052.0
2020-07-16 11:30:00,34.2,34.22,34.13,34.13,5390.0,29.1754,29.1924,29.1156,29.1156,5390.0
2020-07-16 11:35:00,34.13,34.16,34.12,34.15,13296.0,29.1156,29.1412,29.1071,29.1327,13296.0
2020-07-16 11:40:00,34.16,34.17,34.13,34.14,6169.0,29.1412,29.1498,29.1156,29.1242,6169.0
2020-07-16 11:45:00,34.13,34.15,34.08,34.12,13229.0,29.1156,29.1327,29.073,29.1071,13229.0
2020-07-16 11:50:00,34.13,34.17,34.12,34.15,11468.0,29.1156,29.1498,29.1071,29.1327,11468.0
2020-07-16 11:55:00,34.14,34.17,34.13,34.16,6000.0,29.1242,29.1498,29.1156,29.1412,6000.0
2020-07-16 12:00:00,34.16,34.17,34.13,34.17,12042.0,29.1412,29.1498,29.1156,29.1498,12042.0
2020-07-16 12:05:00,34.16,34.19,34.13,34.14,2869.0,29.1412,29.1668,29.1156,29.1242,2869.0
2020-07-16 12:10:00,34.13,34.15,34.12,34.13,7750.0,29.1156,29.1327,29.1071,29.1156,7750.0
2020-07-16 12:15:00,34.13,34.14,34.1,34.1,6704.0,29.1156,29.1242,29.0901,29.0901,6704.0
2020-07-16 12:20:00,34.1,34.15,34.08,34.11,20204.0,29.0901,29.1327,29.073,29.0986,20204.0
2020-07-16 12:25:00,34.12,34.12,34.1,34.11,1850.0,29.1071,29.1071,29.0901,29.0986,1850.0
2020-07-16 12:30:00,34.12,34.15,34.1,34.11,4561.0,29.1071,29.1327,29.0901,29.0986,4561.0
2020-07-16 12:35:00,34.12,34.13,34.09,34.11,5069.0,29.1071,29.1156,29.0815,29.0986,5069.0
2020-07-16 12:40:00,34.1,34.18,34.1,34.14,10688.0,29.0901,29.1583,29.0901,29.1242,10688.0
2020-07-16 12:45:00,34.15,34.17,34.09,34.12,9904.0,29.1327,29.1498,29.0815,29.1071,9904.0
2020-07-16 12:50:00,34.12,34.12,34.09,34.11,4497.0,29.1071,29.1071,29.0815,29.0986,4497.0
2020-07-16 12:55:00,34.11,34.12,34.05,34.06,9317.0,29.0986,29.1071,29.0474,29.0559,9317.0
2020-07-16 13:00:00,34.06,34.08,34.03,34.05,6935.0,29.0559,29.073,29.0303,29.0474,6935.0
2020-07-16 13:05:00,34.06,34.09,34.05,34.06,3550.0,29.0559,29.0815,29.0474,29.0559,3550.0
2020-07-16 13:10:00,34.06,34.07,34.0,34.01,7473.0,29.0559,29.0645,29.0047,29.0133,7473.0
2020-07-16 13:15:00,34.02,34.04,34.01,34.03,5640.0,29.0218,29.0389,29.0133,29.0303,5640.0
2020-07-16 13:20:00,34.03,34.04,34.02,34.04,3585.0,29.0303,29.0389,29.0218,29.0389,3585.0
2020-07-16 13:25:00,34.03,34.04,34.0,34.04,6343.0,29.0303,29.0389,29.0047,29.0389,6343.0
2020-07-16 13:30:00,34.04,34.04,34.0,34.01,4824.0,29.0389,29.0389,29.0047,29.0133,4824.0
2020-07-16 13:35:00,34.01,34.02,33.99,34.0,10397.0,29.0133,29.0218,28.9962,29.0047,10397.0
2020-07-16 13:40:00,34.01,34.02,33.98,34.0,24274.0,29.0133,29.0218,28.9877,29.0047,24274.0
2020-07-16 13:45:00,33.99,34.05,33.98,34.04,9494.0,28.9962,29.0474,28.9877,29.0389,9494.0
2020-07-16 13:50:00,34.04,34.06,34.01,34.01,3369.0,29.0389,29.0559,29.0133,29.0133,3369.0
2020-07-16 13:55:00,34.02,34.02,33.96,33.99,8513.0,29.0218,29.0218,28.9706,28.9962,8513.0
2020-07-16 14:00:00,33.98,34.03,33.98,34.02,9359.0,28.9877,29.0303,28.9877,29.0218,9359.0
2020-07-16 14:05:00,34.02,34.08,34.02,34.08,5701.0,29.0218,29.073,29.0218,29.073,5701.0
2020-07-16 14:10:00,34.07,34.07,34.04,34.06,4916.0,29.0645,29.0645,29.0389,29.0559,4916.0
2020-07-16 14:15:00,34.06,34.07,34.0,34.02,5008.0,29.0559,29.0645,29.0047,29.0218,5008.0
2020-07-16 14:20:00,34.03,34.05,34.02,34.04,8895.0,29.0303,29.0474,29.0218,29.0389,8895.0
2020-07-16 14:25:00,34.03,34.06,34.01,34.06,11082.0,29.0303,29.0559,29.0133,29.0559,11082.0
2020-07-16 14:30:00,34.06,34.14,34.05,34.11,17567.0,29.0559,29.1242,29.0474,29.0986,17567.0
2020-07-16 14:35:00,34.1,34.1,34.03,34.05,9638.0,29.0901,29.0901,29.0303,29.0474,9638.0
2020-07-16 14:40:00,34.04,34.05,34.01,34.01,24921.0,29.0389,29.0474,29.0133,29.0133,24921.0
2020-07-16 14:45:00,34.0,34.01,33.92,33.93,50998.0,29.0047,29.0133,28.9365,28.945,50998.0
2020-07-16 14:50:00,33.94,33.98,33.89,33.9,14187.0,28.9536,28.9877,28.9109,28.9194,14187.0
2020-07-16 14:55:00,33.89,33.9,33.82,33.86,16222.0,28.9109,28.9194,28.8512,28.8853,16222.0
2020-07-16 15:00:00,33.86,33.86,33.8,33.82,15365.0,28.8853,28.8853,28.8341,28.8512,15365.0
2020-07-16 15:05:00,33.81,33.85,33.81,33.85,9317.0,28.8427,28.8768,28.8427,28.8768,9317.0
2020-07-16 15:10:00,33.84,33.84,33.8,33.83,12922.0,28.8683,28.8683,28.8341,28.8597,12922.0
2020-07-16 15:15:00,33.82,33.87,33.81,33.85,13181.0,28.8512,28.8938,28.8427,28.8768,13181.0
2020-07-16 15:20:00,33.84,33.86,33.83,33.85,15250.0,28.8683,28.8853,28.8597,28.8768,15250.0
2020-07-16 15:25:00,33.85,33.86,33.81,33.86,20482.0,28.8768,28.8853,28.8427,28.8853,20482.0
2020-07-16 15:30:00,33.85,33.88,33.83,33.85,29047.0,28.8768,28.9024,28.8597,28.8768,29047.0
2020-07-16 15:35:00,33.84,33.9,33.83,33.87,32531.0,28.8683,28.9194,28.8597,28.8938,32531.0
2020-07-16 15:40:00,33.87,33.87,33.73,33.77,104024.0,28.8938,28.8938,28.7744,28.8085,104024.0
2020-07-16 15:45:00,33.78,33.83,33.77,33.82,41685.0,28.8171,28.8597,28.8085,28.8512,41685.0
2020-07-16 15:50:00,33.82,33.84,33.78,33.83,102155.0,28.8512,28.8683,28.8171,28.8597,102155.0
2020-07-16 15:55:00,33.83,33.89,33.8,33.85,108712.0,28.8597,28.9109,28.8341,28.8768,108712.0
2020-07-17 09:30:00,34.08,34.17,33.92,33.97,70867.0,29.073,29.1498,28.9365,28.9792,70867.0
2020-07-17 09:35:00,33.98,34.0,33.86,33.86,16195.0,28.9877,29.0047,28.8853,28.8853,16195.0
2020-07-17 09:40:00,33.84,34.01,33.83,34.0,22635.0,28.8683,29.0133,28.8597,29.0047,22635.0
2020-07-17 09:45:00,33.99,34.14,33.99,34.08,7967.0,28.9962,29.1242,28.9962,29.073,7967.0
2020-07-17 09:50:00,34.08,34.15,34.03,34.03,5800.0,29.073,29.1327,29.0303,29.0303,5800.0
2020-07-17 09:55:00,34.0,34.0,33.92,33.94,7619.0,29.0047,29.0047,28.9365,28.9536,7619.0
2020-07-17 10:00:00,33.93,33.96,33.87,33.88,12880.0,28.945,28.9706,28.8938,28.9024,12880.0
2020-07-17 10:05:00,33.88,33.88,33.82,33.84,6682.0,28.9024,28.9024,28.8512,28.8683,6682.0
2020-07-17 10:10:00,33.83,33.9,33.83,33.87,8614.0,28.8597,28.9194,28.8597,28.8938,8614.0
2020-07-17 10:15:00,33.86,33.87,33.77,33.81,8888.0,28.8853,28.8938,28.8085,28.8427,8888.0
2020-07-17 10:20:00,33.81,33.81,33.64,33.65,8435.0,28.8427,28.8427,28.6976,28.7062,8435.0
2020-07-17 10:25:00,33.63,33.67,33.55,33.61,14538.0,28.6891,28.7232,28.6209,28.672,14538.0
2020-07-17 10:30:00,33.59,33.62,33.52,33.52,14782.0,28.655,28.6806,28.5953,28.5953,14782.0
2020-07-17 10:35:00,33.51,33.59,33.5,33.59,13723.0,28.5867,28.655,28.5782,28.655,13723.0
2020-07-17 10:40:00,33.59,33.59,33.54,33.55,18594.0,28.655,28.655,28.6123,28.6209,18594.0
2020-07-17 10:45:00,33.56,33.65,33.56,33.6,8675.0,28.6294,28.7062,28.6294,28.6635,8675.0
2020-07-17 10:50:00,33.62,33.67,33.61,33.64,7391.0,28.6806,28.7232,28.672,28.6976,7391.0
2020-07-17 10:55:00,33.64,33.71,33.6,33.62,12776.0,28.6976,28.7574,28.6635,28.6806,12776.0
2020-07-17 11:00:00,33.6,33.64,33.56,33.56,6091.0,28.6635,28.6976,28.6294,28.6294,6091.0
2020-07-17 11:05:00,33.57,33.58,33.49,33.55,14997.0,28.6379,28.6465,28.5697,28.6209,14997.0
2020-07-17 11:10:00,33.55,33.57,33.52,33.54,14258.0,28.6209,28.6379,28.5953,28.6123,14258.0
2020-07-17 11:15:00,33.54,33.55,33.47,33.49,7923.0,28.6123,28.6209,28.5526,28.5697,7923.0
2020-07-17 11:20:00,33.5,33.52,33.47,33.48,8530.0,28.5782,28.5953,28.5526,28.5611,8530.0
2020-07-17 11:25:00,33.48,33.53,33.45,33.53,38064.0,28.5611,28.6038,28.5356,28.6038,38064.0
2020-07-17 11:30:00,33.54,33.56,33.52,33.53,4936.0,28.6123,28.6294,28.5953,28.6038,4936.0
2020-07-17 11:35:00,33.52,33.56,33.5,33.52,8083.0,28.5953,28.6294,28.5782,28.5953,8083.0
2020-07-17 11:40:00,33.52,33.57,33.52,33.57,4011.0,28.5953,28.6379,28.5953,28.6379,4011.0
2020-07-17 11:45:00,33.56,33.57,33.55,33.55,9516.0,28.6294,28.6379,28.6209,28.6209,9516.0
2020-07-17 11:50:00,33.55,33.55,33.52,33.55,10528.0,28.6209,28.6209,28.5953,28.6209,10528.0
2020-07-17 11:55:00,33.54,33.6,33.54,33.56,6765.0,28.6123,28.6635,28.6123,28.6294,6765.0
2020-07-17 12:00:00,33.56,33.58,33.54,33.56,7817.0,28.6294,28.6465,28.6123,28.6294,7817.0
2020-07-17 12:05:00,33.56,33.57,33.49,33.51,8819.0,28.6294,28.6379,28.5697,28.5867,8819.0
2020-07-17 12:10:00,33.51,33.52,33.48,33.51,9943.0,28.5867,28.5953,28.5611,28.5867,9943.0
2020-07-17 12:15:00,33.52,33.52,33.45,33.45,7301.0,28.5953,28.5953,28.5356,28.5356,7301.0
2020-07-17 12:20:00,33.46,33.49,33.44,33.49,19054.0,28.5441,28.5697,28.527,28.5697,19054.0
2020-07-17 12:25:00,33.5,33.5,33.45,33.47,9346.0,28.5782,28.5782,28.5356,28.5526,9346.0
2020-07-17 12:30:00,33.46,33.46,33.43,33.44,8859.0,28.5441,28.5441,28.5185,28.527,8859.0
2020-07-17 12:35:00,33.44,33.48,33.43,33.43,8138.0,28.527,28.5611,28.5185,28.5185,8138.0
2020-07-17 12:40:00,33.43,33.43,33.41,33.42,4482.0,28.5185,28.5185,28.5014,28.51,4482.0
2020-07-17 12:45:00,33.43,33.45,33.43,33.44,2200.0,28.5185,28.5356,28.5185,28.527,2200.0
2020-07-17 12:50:00,33.44,33.49,33.43,33.49,8931.0,28.527,28.5697,28.5185,28.5697,8931.0
2020-07-17 12:55:00,33.5,33.5,33.45,33.45,6719.0,28.5782,28.5782,28.5356,28.5356,6719.0
2020-07-17 13:00:00,33.45,33.5,33.44,33.47,6834.0,28.5356,28.5782,28.527,28.5526,6834.0
2020-07-17 13:05:00,33.47,33.51,33.47,33.5,4973.0,28.5526,28.5867,28.5526,28.5782,4973.0
2020-07-17 13:10:00,33.49,33.51,33.46,33.51,5990.0,28.5697,28.5867,28.5441,28.5867,5990.0
2020-07-17 13:15:00,33.5,33.51,33.47,33.51,15893.0,28.5782,28.5867,28.5526,28.5867,15893.0
2020-07-17 13:20:00,33.51,33.52,33.49,33.5,6528.0,28.5867,28.5953,28.5697,28.5782,6528.0
2020-07-17 13:25:00,33.5,33.5,33.48,33.49,3400.0,28.5782,28.5782,28.5611,28.5697,3400.0
2020-07-17 13:30:00,33.48,33.5,33.48,33.48,3878.0,28.5611,28.5782,28.5611,28.5611,3878.0
2020-07-17 13:35:00,33.47,33.48,33.46,33.47,5500.0,28.5526,28.5611,28.5441,28.5526,5500.0
2020-07-17 13:40:00,33.47,33.53,33.46,33.53,4204.0,28.5526,28.6038,28.5441,28.6038,4204.0
2020-07-17 13:45:00,33.53,33.54,33.5,33.51,10797.0,28.6038,28.6123,28.5782,28.5867,10797.0
2020-07-17 13:50:00,33.52,33.56,33.51,33.55,7346.0,28.5953,28.6294,28.5867,28.6209,7346.0
2020-07-17 13:55:00,33.54,33.57,33.53,33.56,5205.0,28.6123,28.6379,28.6038,28.6294,5205.0
2020-07-17 14:00:00,33.56,33.57,33.53,33.54,11906.0,28.6294,28.6379,28.6038,28.6123,11906.0
2020-07-17 14:05:00,33.54,33.54,33.51,33.53,9522.0,28.6123,28.6123,28.5867,28.6038,9522.0
2020-07-17 14:10:00,33.52,33.52,33.51,33.52,6051.0,28.5953,28.5953,28.5867,28.5953,6051.0
2020-07-17 14:15:00,33.52,33.54,33.51,33.52,14062.0,28.5953,28.6123,28.5867,28.5953,14062.0
2020-07-17 14:20:00,33.51,33.55,33.5,33.52,12097.0,28.5867,28.6209,28.5782,28.5953,12097.0
2020-07-17 14:25:00,33.52,33.56,33.52,33.55,4687.0,28.5953,28.6294,28.5953,28.6209,4687.0
2020-07-17 14:30:00,33.55,33.6,33.54,33.59,31999.0,28.6209,28.6635,28.6123,28.655,31999.0
2020-07-17 14:35:00,33.59,33.68,33.58,33.68,16067.0,28.655,28.7318,28.6465,28.7318,16067.0
2020-07-17 14:40:00,33.68,33.7,33.63,33.65,39748.0,28.7318,28.7488,28.6891,28.7062,39748.0
2020-07-17 14:45:00,33.65,33.66,33.62,33.64,8425.0,28.7062,28.7147,28.6806,28.6976,8425.0
2020-07-17 14:50:00,33.64,33.67,33.63,33.65,11989.0,28.6976,28.7232,28.6891,28.7062,11989.0
2020-07-17 14:55:00,33.65,33.68,33.64,33.66,9412.0,28.7062,28.7318,28.6976,28.7147,9412.0
2020-07-17 15:00:00,33.65,33.7,33.63,33.69,20411.0,28.7062,28.7488,28.6891,28.7403,20411.0
2020-07-17 15:05:00,33.68,33.73,33.66,33.68,10843.0,28.7318,28.7744,28.7147,28.7318,10843.0
2020-07-17 15:10:00,33.69,33.69,33.65,33.66,8694.0,28.7403,28.7403,28.7062,28.7147,8694.0
2020-07-17 15:15:00,33.66,33.69,33.65,33.68,12072.0,28.7147,28.7403,28.7062,28.7318,12072.0
2020-07-17 15:20:00,33.69,33.7,33.67,33.7,9000.0,28.7403,28.7488,28.7232,28.7488,9000.0
2020-07-17 15:25:00,33.7,33.74,33.7,33.74,14069.0,28.7488,28.7829,28.7488,28.7829,14069.0
2020-07-17 15:30:00,33.73,33.76,33.72,33.75,42897.0,28.7744,28.8,28.7659,28.7915,42897.0
2020-07-17 15:35:00,33.76,33.76,33.72,33.75,19237.0,28.8,28.8,28.7659,28.7915,19237.0
2020-07-17 15:40:00,33.76,33.81,33.75,33.8,21887.0,28.8,28.8427,28.7915,28.8341,21887.0
2020-07-17 15:45:00,33.79,33.79,33.71,33.76,54356.0,28.8256,28.8256,28.7574,28.8,54356.0
2020-07-17 15:50:00,33.75,33.76,33.7,33.72,33265.0,28.7915,28.8,28.7488,28.7659,33265.0
2020-07-17 15:55:00,33.71,33.77,33.69,33.71,118422.0,28.7574,28.8085,28.7403,28.7574,118422.0
2020-07-20 09:30:00,33.54,33.61,33.47,33.58,23926.0,28.6123,28.672,28.5526,28.6465,23926.0
2020-07-20 09:35:00,33.61,33.78,33.57,33.77,13224.0,28.672,28.8171,28.6379,28.8085,13224.0
2020-07-20 09:40:00,33.76,33.81,33.5,33.55,16625.0,28.8,28.8427,28.5782,28.6209,16625.0
2020-07-20 09:45:00,33.54,33.54,33.34,33.35,22125.0,28.6123,28.6123,28.4417,28.4502,22125.0
2020-07-20 09:50:00,33.36,33.46,33.32,33.46,15536.0,28.4588,28.5441,28.4247,28.5441,15536.0
2020-07-20 09:55:00,33.43,33.46,33.4,33.44,5483.0,28.5185,28.5441,28.4929,28.527,5483.0
2020-07-20 10:00:00,33.45,33.46,33.29,33.32,11361.0,28.5356,28.5441,28.3991,28.4247,11361.0
2020-07-20 10:05:00,33.33,33.36,33.32,33.35,7870.0,28.4332,28.4588,28.4247,28.4502,7870.0
2020-07-20 10:10:00,33.34,33.39,33.31,33.37,8736.0,28.4417,28.4844,28.4161,28.4673,8736.0
2020-07-20 10:15:00,33.36,33.46,33.35,33.45,7689.0,28.4588,28.5441,28.4502,28.5356,7689.0
2020-07-20 10:20:00,33.45,33.45,33.34,33.36,7451.0,28.5356,28.5356,28.4417,28.4588,7451.0
2020-07-20 10:25:00,33.36,33.38,33.32,33.38,10201.0,28.4588,28.4758,28.4247,28.4758,10201.0
2020-07-20 10:30:00,33.4,33.45,33.39,33.45,11756.0,28.4929,28.5356,28.4844,28.5356,11756.0
2020-07-20 10:35:00,33.45,33.45,33.38,33.39,7498.0,28.5356,28.5356,28.4758,28.4844,7498.0
2020-07-20 10:40:00,33.38,33.38,33.25,33.27,21145.0,28.4758,28.4758,28.3649,28.382,21145.0
2020-07-20 10:45:00,33.26,33.32,33.25,33.27,10847.0,28.3735,28.4247,28.3649,28.382,10847.0
2020-07-20 10:50:00,33.27,33.29,33.24,33.25,10442.0,28.382,28.3991,28.3564,28.3649,10442.0
2020-07-20 10:55:00,33.26,33.33,33.26,33.3,7884.0,28.3735,28.4332,28.3735,28.4076,7884.0
2020-07-20 11:00:00,33.29,33.33,33.24,33.25,6134.0,28.3991,28.4332,28.3564,28.3649,6134.0
2020-07-20 11:05:00,33.24,33.25,33.18,33.22,9199.0,28.3564,28.3649,28.3052,28.3393,9199.0
2020-07-20 11:10:00,33.23,33.27,33.22,33.27,17389.0,28.3479,28.382,28.3393,28.382,17389.0
2020-07-20 11:15:00,33.26,33.3,33.24,33.28,9842.0,28.3735,28.4076,28.3564,28.3905,9842.0
2020-07-20 11:20:00,33.29,33.29,33.23,33.23,4101.0,28.3991,28.3991,28.3479,28.3479,4101.0
2020-07-20 11:25:00,33.24,33.24,33.21,33.22,4456.0,28.3564,28.3564,28.3308,28.3393,4456.0
2020-07-20 11:30:00,33.22,33.23,33.16,33.17,59175.0,28.3393,28.3479,28.2882,28.2967,59175.0
2020-07-20 11:35:00,33.19,33.19,33.12,33.17,7685.0,28.3138,28.3138,28.254,28.2967,7685.0
2020-07-20 11:40:00,33.17,33.22,33.16,33.18,9990.0,28.2967,28.3393,28.2882,28.3052,9990.0
2020-07-20 11:45:00,33.18,33.22,33.17,33.22,8549.0,28.3052,28.3393,28.2967,28.3393,8549.0
2020-07-20 11:50:00,33.22,33.26,33.21,33.26,5924.0,28.3393,28.3735,28.3308,28.3735,5924.0
2020-07-20 11:55:00,33.27,33.27,33.19,33.19,10777.0,28.382,28.382,28.3138,28.3138,10777.0
2020-07-20 12:00:00,33.18,33.2,33.16,33.16,8025.0,28.3052,28.3223,28.2882,28.2882,8025.0
2020-07-20 12:05:00,33.17,33.18,33.14,33.16,18823.0,28.2967,28.3052,28.2711,28.2882,18823.0
2020-07-20 12:10:00,33.16,33.18,33.13,33.15,9997.0,28.2882,28.3052,28.2626,28.2796,9997.0
2020-07-20 12:15:00,33.15,33.16,33.13,33.16,11000.0,28.2796,28.2882,28.2626,28.2882,11000.0
2020-07-20 12:20:00,33.16,33.23,33.15,33.2,24301.0,28.2882,28.3479,28.2796,28.3223,24301.0
2020-07-20 12:25:00,33.2,33.23,33.17,33.18,9329.0,28.3223,28.3479,28.2967,28.3052,9329.0
2020-07-20 12:30:00,33.18,33.2,33.16,33.2,6349.0,28.3052,28.3223,28.2882,28.3223,6349.0
2020-07-20 12:35:00,33.2,33.22,33.2,33.22,5115.0,28.3223,28.3393,28.3223,28.3393,5115.0
2020-07-20 12:40:00,33.22,33.24,33.2,33.23,9928.0,28.3393,28.3564,28.3223,28.3479,9928.0
2020-07-20 12:45:00,33.23,33.27,33.2,33.27,25029.0,28.3479,28.382,28.3223,28.382,25029.0
2020-07-20 12:50:00,33.27,33.29,33.26,33.29,6504.0,28.382,28.3991,28.3735,28.3991,6504.0
2020-07-20 12:55:00,33.29,33.31,33.28,33.3,8078.0,28.3991,28.4161,28.3905,28.4076,8078.0
2020-07-20 13:00:00,33.3,33.32,33.29,33.3,12416.0,28.4076,28.4247,28.3991,28.4076,12416.0
2020-07-20 13:05:00,33.3,33.3,33.24,33.24,13820.0,28.4076,28.4076,28.3564,28.3564,13820.0
2020-07-20 13:10:00,33.25,33.25,33.2,33.23,10116.0,28.3649,28.3649,28.3223,28.3479,10116.0
2020-07-20 13:15:00,33.23,33.28,33.23,33.27,4851.0,28.3479,28.3905,28.3479,28.382,4851.0
2020-07-20 13:20:00,33.27,33.32,33.27,33.29,15141.0,28.382,28.4247,28.382,28.3991,15141.0
2020-07-20 13:25:00,33.29,33.33,33.28,33.32,10697.0,28.3991,28.4332,28.3905,28.4247,10697.0
2020-07-20 13:30:00,33.32,33.33,33.3,33.31,5895.0,28.4247,28.4332,28.4076,28.4161,5895.0
2020-07-20 13:35:00,33.31,33.33,33.3,33.32,7798.0,28.4161,28.4332,28.4076,28.4247,7798.0
2020-07-20 13:40:00,33.32,33.41,33.3,33.39,14359.0,28.4247,28.5014,28.4076,28.4844,14359.0
2020-07-20 13:45:00,33.39,33.4,33.35,33.35,5832.0,28.4844,28.4929,28.4502,28.4502,5832.0
2020-07-20 13:50:00,33.34,33.44,33.34,33.43,8933.0,28.4417,28.527,28.4417,28.5185,8933.0
2020-07-20 13:55:00,33.43,33.44,33.41,33.43,12486.0,28.5185,28.527,28.5014,28.5185,12486.0
2020-07-20 14:00:00,33.42,33.47,33.4,33.45,20094.0,28.51,28.5526,28.4929,28.5356,20094.0
2020-07-20 14:05:00,33.44,33.48,33.42,33.45,9908.0,28.527,28.5611,28.51,28.5356,9908.0
2020-07-20 14:10:00,33.44,33.45,33.4,33.42,6423.0,28.527,28.5356,28.4929,28.51,6423.0
2020-07-20 14:15:00,33.42,33.44,33.41,33.44,10075.0,28.51,28.527,28.5014,28.527,10075.0
2020-07-20 14:20:00,33.44,33.44,33.41,33.43,12765.0,28.527,28.527,28.5014,28.5185,12765.0
2020-07-20 14:25:00,33.43,33.47,33.43,33.46,6237.0,28.5185,28.5526,28.5185,28.5441,6237.0
2020-07-20 14:30:00,33.46,33.47,33.44,33.44,5274.0,28.5441,28.5526,28.527,28.527,5274.0
2020-07-20 14:35:00,33.44,33.46,33.42,33.43,9958.0,28.527,28.5441,28.51,28.5185,9958.0
2020-07-20 14:40:00,33.43,33.45,33.42,33.45,3486.0,28.5185,28.5356,28.51,28.5356,3486.0
2020-07-20 14:45:00,33.45,33.47,33.41,33.46,10595.0,28.5356,28.5526,28.5014,28.5441,10595.0
2020-07-20 14:50:00,33.46,33.46,33.39,33.41,37946.0,28.5441,28.5441,28.4844,28.5014,37946.0
2020-07-20 14:55:00,33.41,33.43,33.4,33.41,9706.0,28.5014,28.5185,28.4929,28.5014,9706.0
2020-07-20 15:00:00,33.41,33.43,33.39,33.41,14666.0,28.5014,28.5185,28.4844,28.5014,14666.0
2020-07-20 15:05:00,33.41,33.45,33.41,33.44,7479.0,28.5014,28.5356,28.5014,28.527,7479.0
2020-07-20 15:10:00,33.44,33.47,33.42,33.47,11158.0,28.527,28.5526,28.51,28.5526,11158.0
2020-07-20 15:15:00,33.47,33.51,33.44,33.47,16534.0,28.5526,28.5867,28.527,28.5526,16534.0
2020-07-20 15:20:00,33.48,33.51,33.47,33.48,12870.0,28.5611,28.5867,28.5526,28.5611,12870.0
2020-07-20 15:25:00,33.48,33.52,33.46,33.5,17051.0,28.5611,28.5953,28.5441,28.5782,17051.0
2020-07-20 15:30:00,33.51,33.54,33.49,33.52,15901.0,28.5867,28.6123,28.5697,28.5953,15901.0
2020-07-20 15:35:00,33.5,33.51,33.46,33.47,10546.0,28.5782,28.5867,28.5441,28.5526,10546.0
2020-07-20 15:40:00,33.46,33.48,33.44,33.45,23424.0,28.5441,28.5611,28.527,28.5356,23424.0
2020-07-20 15:45:00,33.44,33.46,33.4,33.42,49266.0,28.527,28.5441,28.4929,28.51,49266.0
2020-07-20 15:50:00,33.41,33.44,33.39,33.43,85054.0,28.5014,28.527,28.4844,28.5185,85054.0
2020-07-20 15:55:00,33.43,33.45,33.4,33.41,172835.0,28.5185,28.5356,28.4929,28.5014,172835.0
2020-07-21 09:30:00,33.41,33.57,33.41,33.45,17879.0,28.5014,28.6379,28.5014,28.5356,17879.0
2020-07-21 09:35:00,33.47,33.62,33.42,33.57,14325.0,28.5526,28.6806,28.51,28.6379,14325.0
2020-07-21 09:40:00,33.56,33.69,33.55,33.68,25687.0,28.6294,28.7403,28.6209,28.7318,25687.0
2020-07-21 09:45:00,33.68,33.71,33.6,33.6,16870.0,28.7318,28.7574,28.6635,28.6635,16870.0
2020-07-21 09:50:00,33.62,33.68,33.6,33.65,9834.0,28.6806,28.7318,28.6635,28.7062,9834.0
2020-07-21 09:55:00,33.64,33.73,33.64,33.73,14906.0,28.6976,28.7744,28.6976,28.7744,14906.0
2020-07-21 10:00:00,33.73,33.76,33.69,33.7,7609.0,28.7744,28.8,28.7403,28.7488,7609.0
2020-07-21 10:05:00,33.7,33.82,33.7,33.77,8393.0,28.7488,28.8512,28.7488,28.8085,8393.0
2020-07-21 10:10:00,33.78,33.84,33.78,33.79,11684.0,28.8171,28.8683,28.8171,28.8256,11684.0
2020-07-21 10:15:00,33.77,33.82,33.75,33.78,17958.0,28.8085,28.8512,28.7915,28.8171,17958.0
2020-07-21 10:20:00,33.77,33.81,33.77,33.79,13574.0,28.8085,28.8427,28.8085,28.8256,13574.0
2020-07-21 10:25:00,33.79,33.79,33.63,33.64,10081.0,28.8256,28.8256,28.6891,28.6976,10081.0
2020-07-21 10:30:00,33.64,33.73,33.6,33.73,10448.0,28.6976,28.7744,28.6635,28.7744,10448.0
2020-07-21 10:35:00,33.71,33.75,33.7,33.73,6166.0,28.7574,28.7915,28.7488,28.7744,6166.0
2020-07-21 10:40:00,33.72,33.72,33.59,33.61,8034.0,28.7659,28.7659,28.655,28.672,8034.0
2020-07-21 10:45:00,33.6,33.63,33.5,33.62,35628.0,28.6635,28.6891,28.5782,28.6806,35628.0
2020-07-21 10:50:00,33.62,33.64,33.56,33.56,5852.0,28.6806,28.6976,28.6294,28.6294,5852.0
2020-07-21 10:55:00,33.57,33.59,33.52,33.54,13878.0,28.6379,28.655,28.5953,28.6123,13878.0
2020-07-21 11:00:00,33.53,33.62,33.53,33.59,11828.0,28.6038,28.6806,28.6038,28.655,11828.0
2020-07-21 11:05:00,33.58,33.58,33.48,33.49,26088.0,28.6465,28.6465,28.5611,28.5697,26088.0
2020-07-21 11:10:00,33.49,33.51,33.44,33.5,14871.0,28.5697,28.5867,28.527,28.5782,14871.0
2020-07-21 11:15:00,33.49,33.63,33.49,33.62,7987.0,28.5697,28.6891,28.5697,28.6806,7987.0
2020-07-21 11:20:00,33.61,33.65,33.59,33.62,7483.0,28.672,28.7062,28.655,28.6806,7483.0
2020-07-21 11:25:00,33.61,33.61,33.53,33.55,7173.0,28.672,28.672,28.6038,28.6209,7173.0
2020-07-21 11:30:00,33.55,33.55,33.47,33.52,11157.0,28.6209,28.6209,28.5526,28.5953,11157.0
2020-07-21 11:35:00,33.52,33.58,33.52,33.55,6489.0,28.5953,28.6465,28.5953,28.6209,6489.0
2020-07-21 11:40:00,33.55,33.55,33.47,33.53,7232.0,28.6209,28.6209,28.5526,28.6038,7232.0
2020-07-21 11:45:00,33.53,33.53,33.47,33.48,8836.0,28.6038,28.6038,28.5526,28.5611,8836.0
2020-07-21 11:50:00,33.48,33.51,33.47,33.48,10518.0,28.5611,28.5867,28.5526,28.5611,10518.0
2020-07-21 11:55:00,33.48,33.55,33.48,33.53,8779.0,28.5611,28.6209,28.5611,28.6038,8779.0
2020-07-21 12:00:00,33.52,33.57,33.48,33.5,10499.0,28.5953,28.6379,28.5611,28.5782,10499.0
2020-07-21 12:05:00,33.5,33.51,33.46,33.47,8787.0,28.5782,28.5867,28.5441,28.5526,8787.0
2020-07-21 12:10:00,33.46,33.47,33.44,33.45,20653.0,28.5441,28.5526,28.527,28.5356,20653.0
2020-07-21 12:15:00,33.44,33.45,33.41,33.41,17263.0,28.527,28.5356,28.5014,28.5014,17263.0
2020-07-21 12:20:00,33.41,33.43,33.37,33.38,7829.0,28.5014,28.5185,28.4673,28.4758,7829.0
2020-07-21 12:25:00,33.37,33.43,33.36,33.43,6951.0,28.4673,28.5185,28.4588,28.5185,6951.0
2020-07-21 12:30:00,33.42,33.45,33.41,33.42,16143.0,28.51,28.5356,28.5014,28.51,16143.0
2020-07-21 12:35:00,33.41,33.41,33.39,33.39,2326.0,28.5014,28.5014,28.4844,28.4844,2326.0
2020-07-21 12:40:00,33.39,33.43,33.39,33.42,6342.0,28.4844,28.5185,28.4844,28.51,6342.0
2020-07-21 12:45:00,33.43,33.43,33.4,33.41,6133.0,28.5185,28.5185,28.4929,28.5014,6133.0
2020-07-21 12:50:00,33.41,33.44,33.41,33.43,8636.0,28.5014,28.527,28.5014,28.5185,8636.0
2020-07-21 12:55:00,33.41,33.47,33.39,33.46,9040.0,28.5014,28.5526,28.4844,28.5441,9040.0
2020-07-21 13:00:00,33.48,33.54,33.48,33.54,10332.0,28.5611,28.6123,28.5611,28.6123,10332.0
2020-07-21 13:05:00,33.54,33.6,33.53,33.6,5159.0,28.6123,28.6635,28.6038,28.6635,5159.0
2020-07-21 13:10:00,33.59,33.6,33.57,33.59,4305.0,28.655,28.6635,28.6379,28.655,4305.0
2020-07-21 13:15:00,33.59,33.61,33.57,33.57,6461.0,28.655,28.672,28.6379,28.6379,6461.0
2020-07-21 13:20:00,33.58,33.58,33.56,33.57,7636.0,28.6465,28.6465,28.6294,28.6379,7636.0
2020-07-21 13:25:00,33.57,33.57,33.55,33.57,4003.0,28.6379,28.6379,28.6209,28.6379,4003.0
2020-07-21 13:30:00,33.57,33.59,33.56,33.58,5177.0,28.6379,28.655,28.6294,28.6465,5177.0
2020-07-21 13:35:00,33.59,33.6,33.58,33.6,5341.0,28.655,28.6635,28.6465,28.6635,5341.0
2020-07-21 13:40:00,33.59,33.63,33.59,33.59,13997.0,28.655,28.6891,28.655,28.655,13997.0
2020-07-21 13:45:00,33.59,33.61,33.57,33.57,13012.0,28.655,28.672,28.6379,28.6379,13012.0
2020-07-21 13:50:00,33.56,33.57,33.45,33.45,12824.0,28.6294,28.6379,28.5356,28.5356,12824.0
2020-07-21 13:55:00,33.45,33.48,33.42,33.44,10752.0,28.5356,28.5611,28.51,28.527,10752.0
2020-07-21 14:00:00,33.44,33.53,33.42,33.52,20029.0,28.527,28.6038,28.51,28.5953,20029.0
2020-07-21 14:05:00,33.51,33.52,33.48,33.48,12442.0,28.5867,28.5953,28.5611,28.5611,12442.0
2020-07-21 14:10:00,33.48,33.51,33.45,33.51,13116.0,28.5611,28.5867,28.5356,28.5867,13116.0
2020-07-21 14:15:00,33.5,33.52,33.37,33.39,17695.0,28.5782,28.5953,28.4673,28.4844,17695.0
2020-07-21 14:20:00,33.4,33.43,33.38,33.39,6665.0,28.4929,28.5185,28.4758,28.4844,6665.0
2020-07-21 14:25:00,33.37,33.4,33.35,33.4,8815.0,28.4673,28.4929,28.4502,28.4929,8815.0
2020-07-21 14:30:00,33.4,33.43,33.37,33.4,13628.0,28.4929,28.5185,28.4673,28.4929,13628.0
2020-07-21 14:35:00,33.39,33.41,33.38,33.41,6439.0,28.4844,28.5014,28.4758,28.5014,6439.0
2020-07-21 14:40:00,33.41,33.41,33.36,33.37,10581.0,28.5014,28.5014,28.4588,28.4673,10581.0
2020-07-21 14:45:00,33.37,33.38,33.34,33.36,13537.0,28.4673,28.4758,28.4417,28.4588,13537.0
2020-07-21 14:50:00,33.36,33.39,33.34,33.38,13271.0,28.4588,28.4844,28.4417,28.4758,13271.0
2020-07-21 14:55:00,33.38,33.38,33.28,33.29,22939.0,28.4758,28.4758,28.3905,28.3991,22939.0
2020-07-21 15:00:00,33.29,33.3,33.2,33.25,40717.0,28.3991,28.4076,28.3223,28.3649,40717.0
2020-07-21 15:05:00,33.24,33.36,33.24,33.36,42134.0,28.3564,28.4588,28.3564,28.4588,42134.0
2020-07-21 15:10:00,33.37,33.39,33.32,33.36,32723.0,28.4673,28.4844,28.4247,28.4588,32723.0
2020-07-21 15:15:00,33.37,33.39,33.34,33.38,22287.0,28.4673,28.4844,28.4417,28.4758,22287.0
2020-07-21 15:20:00,33.38,33.43,33.37,33.43,37706.0,28.4758,28.5185,28.4673,28.5185,37706.0
2020-07-21 15:25:00,33.41,33.46,33.41,33.45,22235.0,28.5014,28.5441,28.5014,28.5356,22235.0
2020-07-21 15:30:00,33.45,33.46,33.4,33.41,33488.0,28.5356,28.5441,28.4929,28.5014,33488.0
2020-07-21 15:35:00,33.42,33.45,33.41,33.43,39884.0,28.51,28.5356,28.5014,28.5185,39884.0
2020-07-21 15:40:00,33.42,33.5,33.42,33.48,37024.0,28.51,28.5782,28.51,28.5611,37024.0
2020-07-21 15:45:00,33.48,33.5,33.41,33.41,40973.0,28.5611,28.5782,28.5014,28.5014,40973.0
2020-07-21 15:50:00,33.42,33.48,33.41,33.48,98330.0,28.51,28.5611,28.5014,28.5611,98330.0
2020-07-21 15:55:00,33.48,33.54,33.42,33.54,157312.0,28.5611,28.6123,28.51,28.6123,157312.0
2020-07-22 09:30:00,33.31,33.4,33.05,33.19,32879.0,28.4161,28.4929,28.1943,28.3138,32879.0
2020-07-22 09:35:00,33.17,33.32,33.12,33.13,18953.0,28.2967,28.4247,28.254,28.2626,18953.0
2020-07-22 09:40:00,33.11,33.15,32.99,33.14,17871.0,28.2455,28.2796,28.1431,28.2711,17871.0
2020-07-22 09:45:00,33.16,33.27,33.15,33.2,13782.0,28.2882,28.382,28.2796,28.3223,13782.0
2020-07-22 09:50:00,33.21,33.32,33.19,33.26,10373.0,28.3308,28.4247,28.3138,28.3735,10373.0
2020-07-22 09:55:00,33.24,33.24,32.98,33.01,23072.0,28.3564,28.3564,28.1346,28.1602,23072.0
2020-07-22 10:00:00,33.0,33.07,32.99,33.04,37832.0,28.1517,28.2114,28.1431,28.1858,37832.0
2020-07-22 10:05:00,33.04,33.11,32.94,33.06,25585.0,28.1858,28.2455,28.1005,28.2029,25585.0
2020-07-22 10:10:00,33.05,33.14,33.04,33.11,21236.0,28.1943,28.2711,28.1858,28.2455,21236.0
2020-07-22 10:15:00,33.1,33.19,33.1,33.16,12608.0,28.237,28.3138,28.237,28.2882,12608.0
2020-07-22 10:20:00,33.16,33.26,33.13,33.16,10032.0,28.2882,28.3735,28.2626,28.2882,10032.0
2020-07-22 10:25:00,33.17,33.24,33.15,33.24,14366.0,28.2967,28.3564,28.2796,28.3564,14366.0
2020-07-22 10:30:00,33.26,33.26,33.19,33.23,15181.0,28.3735,28.3735,28.3138,28.3479,15181.0
2020-07-22 10:35:00,33.25,33.41,33.24,33.39,10801.0,28.3649,28.5014,28.3564,28.4844,10801.0
2020-07-22 10:40:00,33.39,33.47,33.38,33.45,7647.0,28.4844,28.5526,28.4758,28.5356,7647.0
2020-07-22 10:45:00,33.44,33.54,33.41,33.43,14467.0,28.527,28.6123,28.5014,28.5185,14467.0
2020-07-22 10:50:00,33.42,33.48,33.39,33.48,14474.0,28.51,28.5611,28.4844,28.5611,14474.0
2020-07-22 10:55:00,33.47,33.57,33.46,33.53,10856.0,28.5526,28.6379,28.5441,28.6038,10856.0
2020-07-22 11:00:00,33.53,33.55,33.48,33.51,28915.0,28.6038,28.6209,28.5611,28.5867,28915.0
2020-07-22 11:05:00,33.51,33.51,33.42,33.44,18609.0,28.5867,28.5867,28.51,28.527,18609.0
2020-07-22 11:10:00,33.42,33.44,33.39,33.41,23125.0,28.51,28.527,28.4844,28.5014,23125.0
2020-07-22 11:15:00,33.4,33.46,33.38,33.41,20021.0,28.4929,28.5441,28.4758,28.5014,20021.0
2020-07-22 11:20:00,33.41,33.48,33.4,33.43,72905.0,28.5014,28.5611,28.4929,28.5185,72905.0
2020-07-22 11:25:00,33.43,33.58,33.41,33.47,36755.0,28.5185,28.6465,28.5014,28.5526,36755.0
2020-07-22 11:30:00,33.46,33.47,33.38,33.4,15605.0,28.5441,28.5526,28.4758,28.4929,15605.0
2020-07-22 11:35:00,33.39,33.42,33.37,33.4,30712.0,28.4844,28.51,28.4673,28.4929,30712.0
2020-07-22 11:40:00,33.41,33.49,33.39,33.42,36603.0,28.5014,28.5697,28.4844,28.51,36603.0
2020-07-22 11:45:00,33.42,33.47,33.39,33.45,28857.0,28.51,28.5526,28.4844,28.5356,28857.0
2020-07-22 11:50:00,33.44,33.47,33.43,33.45,28486.0,28.527,28.5526,28.5185,28.5356,28486.0
2020-07-22 11:55:00,33.45,33.51,33.43,33.45,22418.0,28.5356,28.5867,28.5185,28.5356,22418.0
2020-07-22 12:00:00,33.45,33.48,33.41,33.44,26997.0,28.5356,28.5611,28.5014,28.527,26997.0
2020-07-22 12:05:00,33.44,33.53,33.43,33.49,11202.0,28.527,28.6038,28.5185,28.5697,11202.0
2020-07-22 12:10:00,33.5,33.53,33.48,33.49,21812.0,28.5782,28.6038,28.5611,28.5697,21812.0
2020-07-22 12:15:00,33.51,33.58,33.51,33.54,16413.0,28.5867,28.6465,28.5867,28.6123,16413.0
2020-07-22 12:20:00,33.55,33.57,33.46,33.49,24624.0,28.6209,28.6379,28.5441,28.5697,24624.0
2020-07-22 12:25:00,33.48,33.51,33.44,33.47,8786.0,28.5611,28.5867,28.527,28.5526,8786.0
2020-07-22 12:30:00,33.47,33.53,33.47,33.5,3753.0,28.5526,28.6038,28.5526,28.5782,3753.0
2020-07-22 12:35:00,33.5,33.51,33.45,33.47,18322.0,28.5782,28.5867,28.5356,28.5526,18322.0
2020-07-22 12:40:00,33.47,33.51,33.43,33.51,37502.0,28.5526,28.5867,28.5185,28.5867,37502.0
2020-07-22 12:45:00,33.51,33.54,33.47,33.51,61228.0,28.5867,28.6123,28.5526,28.5867,61228.0
2020-07-22 12:50:00,33.51,33.61,33.49,33.6,94612.0,28.5867,28.672,28.5697,28.6635,94612.0
2020-07-22 12:55:00,33.59,33.73,33.59,33.67,12829.0,28.655,28.7744,28.655,28.7232,12829.0
2020-07-22 13:00:00,33.68,33.69,33.65,33.67,12536.0,28.7318,28.7403,28.7062,28.7232,12536.0
2020-07-22 13:05:00,33.67,33.69,33.64,33.68,15382.0,28.7232,28.7403,28.6976,28.7318,15382.0
2020-07-22 13:10:00,33.68,33.69,33.64,33.68,15569.0,28.7318,28.7403,28.6976,28.7318,15569.0
2020-07-22 13:15:00,33.67,33.68,33.61,33.62,12224.0,28.7232,28.7318,28.672,28.6806,12224.0
2020-07-22 13:20:00,33.62,33.67,33.61,33.65,12631.0,28.6806,28.7232,28.672,28.7062,12631.0
2020-07-22 13:25:00,33.64,33.67,33.63,33.63,9524.0,28.6976,28.7232,28.6891,28.6891,9524.0
2020-07-22 13:30:00,33.63,33.63,33.59,33.61,7519.0,28.6891,28.6891,28.655,28.672,7519.0
2020-07-22 13:35:00,33.61,33.63,33.56,33.62,8975.0,28.672,28.6891,28.6294,28.6806,8975.0
2020-07-22 13:40:00,33.62,33.63,33.59,33.59,10133.0,28.6806,28.6891,28.655,28.655,10133.0
2020-07-22 13:45:00,33.6,33.61,33.54,33.55,12227.0,28.6635,28.672,28.6123,28.6209,12227.0
2020-07-22 13:50:00,33.55,33.63,33.55,33.61,8380.0,28.6209,28.6891,28.6209,28.672,8380.0
2020-07-22 13:55:00,33.58,33.6,33.56,33.57,9272.0,28.6465,28.6635,28.6294,28.6379,9272.0
2020-07-22 14:00:00,33.57,33.63,33.55,33.63,15752.0,28.6379,28.6891,28.6209,28.6891,15752.0
2020-07-22 14:05:00,33.63,33.65,33.6,33.62,42985.0,28.6891,28.7062,28.6635,28.6806,42985.0
2020-07-22 14:10:00,33.63,33.63,33.6,33.6,19366.0,28.6891,28.6891,28.6635,28.6635,19366.0
2020-07-22 14:15:00,33.61,33.64,33.6,33.63,22207.0,28.672,28.6976,28.6635,28.6891,22207.0
2020-07-22 14:20:00,33.64,33.64,33.62,33.63,18787.0,28.6976,28.6976,28.6806,28.6891,18787.0
2020-07-22 14:25:00,33.63,33.72,33.62,33.69,87998.0,28.6891,28.7659,28.6806,28.7403,87998.0
2020-07-22 14:30:00,33.7,33.73,33.67,33.69,11379.0,28.7488,28.7744,28.7232,28.7403,11379.0
2020-07-22 14:35:00,33.7,33.76,33.69,33.75,49640.0,28.7488,28.8,28.7403,28.7915,49640.0
2020-07-22 14:40:00,33.74,33.74,33.67,33.67,15950.0,28.7829,28.7829,28.7232,28.7232,15950.0
2020-07-22 14:45:00,33.68,33.69,33.65,33.65,10497.0,28.7318,28.7403,28.7062,28.7062,10497.0
2020-07-22 14:50:00,33.66,33.72,33.66,33.69,13179.0,28.7147,28.7659,28.7147,28.7403,13179.0
2020-07-22 14:55:00,33.7,33.7,33.66,33.67,10228.0,28.7488,28.7488,28.7147,28.7232,10228.0
2020-07-22 15:00:00,33.68,33.68,33.64,33.65,12212.0,28.7318,28.7318,28.6976,28.7062,12212.0
2020-07-22 15:05:00,33.66,33.66,33.63,33.64,10702.0,28.7147,28.7147,28.6891,28.6976,10702.0
2020-07-22 15:10:00,33.64,33.65,33.62,33.62,12932.0,28.6976,28.7062,28.6806,28.6806,12932.0
2020-07-22 15:15:00,33.62,33.63,33.52,33.54,12297.0,28.6806,28.6891,28.5953,28.6123,12297.0
2020-07-22 15:20:00,33.53,33.56,33.53,33.53,11631.0,28.6038,28.6294,28.6038,28.6038,11631.0
2020-07-22 15:25:00,33.54,33.55,33.51,33.52,15651.0,28.6123,28.6209,28.5867,28.5953,15651.0
2020-07-22 15:30:00,33.52,33.54,33.48,33.54,20685.0,28.5953,28.6123,28.5611,28.6123,20685.0
2020-07-22 15:35:00,33.54,33.55,33.45,33.49,42635.0,28.6123,28.6209,28.5356,28.5697,42635.0
2020-07-22 15:40:00,33.49,33.54,33.48,33.53,22630.0,28.5697,28.6123,28.5611,28.6038,22630.0
2020-07-22 15:45:00,33.53,33.61,33.52,33.6,26244.0,28.6038,28.672,28.5953,28.6635,26244.0
2020-07-22 15:50:00,33.61,33.63,33.55,33.57,44377.0,28.672,28.6891,28.6209,28.6379,44377.0
2020-07-22 15:55:00,33.57,33.6,33.54,33.58,117484.0,28.6379,28.6635,28.6123,28.6465,117484.0
2020-07-23 09:30:00,33.58,33.79,33.5,33.6,55269.0,28.6465,28.8256,28.5782,28.6635,55269.0
2020-07-23 09:35:00,33.64,33.72,33.59,33.61,25927.0,28.6976,28.7659,28.655,28.672,25927.0
2020-07-23 09:40:00,33.6,33.6,33.39,33.43,22301.0,28.6635,28.6635,28.4844,28.5185,22301.0
2020-07-23 09:45:00,33.44,33.56,33.41,33.56,19217.0,28.527,28.6294,28.5014,28.6294,19217.0
2020-07-23 09:50:00,33.53,33.55,33.41,33.41,11150.0,28.6038,28.6209,28.5014,28.5014,11150.0
2020-07-23 09:55:00,33.4,33.52,33.32,33.5,19335.0,28.4929,28.5953,28.4247,28.5782,19335.0
2020-07-23 10:00:00,33.5,33.56,33.46,33.5,25063.0,28.5782,28.6294,28.5441,28.5782,25063.0
2020-07-23 10:05:00,33.51,33.59,33.46,33.54,60378.0,28.5867,28.655,28.5441,28.6123,60378.0
2020-07-23 10:10:00,33.54,33.63,33.52,33.58,17318.0,28.6123,28.6891,28.5953,28.6465,17318.0
2020-07-23 10:15:00,33.58,33.6,33.53,33.57,23206.0,28.6465,28.6635,28.6038,28.6379,23206.0
2020-07-23 10:20:00,33.55,33.61,33.54,33.6,15761.0,28.6209,28.672,28.6123,28.6635,15761.0
2020-07-23 10:25:00,33.61,33.65,33.6,33.65,20143.0,28.672,28.7062,28.6635,28.7062,20143.0
2020-07-23 10:30:00,33.64,33.68,33.61,33.66,11283.0,28.6976,28.7318,28.672,28.7147,11283.0
2020-07-23 10:35:00,33.65,33.65,33.54,33.59,12695.0,28.7062,28.7062,28.6123,28.655,12695.0
2020-07-23 10:40:00,33.6,33.76,33.6,33.76,19413.0,28.6635,28.8,28.6635,28.8,19413.0
2020-07-23 10:45:00,33.75,33.77,33.62,33.62,19075.0,28.7915,28.8085,28.6806,28.6806,19075.0
2020-07-23 10:50:00,33.61,33.76,33.61,33.72,15314.0,28.672,28.8,28.672,28.7659,15314.0
2020-07-23 10:55:00,33.7,33.72,33.65,33.68,13381.0,28.7488,28.7659,28.7062,28.7318,13381.0
2020-07-23 11:00:00,33.68,33.74,33.66,33.72,14684.0,28.7318,28.7829,28.7147,28.7659,14684.0
2020-07-23 11:05:00,33.72,33.72,33.66,33.66,11172.0,28.7659,28.7659,28.7147,28.7147,11172.0
2020-07-23 11:10:00,33.67,33.69,33.62,33.63,7788.0,28.7232,28.7403,28.6806,28.6891,7788.0
2020-07-23 11:15:00,33.63,33.65,33.6,33.65,11498.0,28.6891,28.7062,28.6635,28.7062,11498.0
2020-07-23 11:20:00,33.65,33.7,33.63,33.69,11296.0,28.7062,28.7488,28.6891,28.7403,11296.0
2020-07-23 11:25:00,33.68,33.76,33.68,33.76,11200.0,28.7318,28.8,28.7318,28.8,11200.0
2020-07-23 11:30:00,33.76,33.79,33.74,33.79,19556.0,28.8,28.8256,28.7829,28.8256,19556.0
2020-07-23 11:35:00,33.78,33.78,33.72,33.77,27372.0,28.8171,28.8171,28.7659,28.8085,27372.0
2020-07-23 11:40:00,33.76,33.79,33.74,33.76,11850.0,28.8,28.8256,28.7829,28.8,11850.0
2020-07-23 11:45:00,33.77,33.77,33.69,33.7,7721.0,28.8085,28.8085,28.7403,28.7488,7721.0
2020-07-23 11:50:00,33.7,33.72,33.63,33.64,18649.0,28.7488,28.7659,28.6891,28.6976,18649.0
2020-07-23 11:55:00,33.65,33.67,33.64,33.66,9229.0,28.7062,28.7232,28.6976,28.7147,9229.0
2020-07-23 12:00:00,33.66,33.69,33.63,33.65,10745.0,28.7147,28.7403,28.6891,28.7062,10745.0
2020-07-23 12:05:00,33.65,33.68,33.62,33.67,11757.0,28.7062,28.7318,28.6806,28.7232,11757.0
2020-07-23 12:10:00,33.67,33.69,33.63,33.65,14677.0,28.7232,28.7403,28.6891,28.7062,14677.0
2020-07-23 12:15:00,33.65,33.68,33.62,33.66,16233.0,28.7062,28.7318,28.6806,28.7147,16233.0
2020-07-23 12:20:00,33.65,33.71,33.65,33.69,11369.0,28.7062,28.7574,28.7062,28.7403,11369.0
2020-07-23 12:25:00,33.69,33.69,33.62,33.65,25233.0,28.7403,28.7403,28.6806,28.7062,25233.0
2020-07-23 12:30:00,33.65,33.66,33.63,33.64,22554.0,28.7062,28.7147,28.6891,28.6976,22554.0
2020-07-23 12:35:00,33.65,33.66,33.58,33.63,42021.0,28.7062,28.7147,28.6465,28.6891,42021.0
2020-07-23 12:40:00,33.62,33.67,33.6,33.61,20323.0,28.6806,28.7232,28.6635,28.672,20323.0
2020-07-23 12:45:00,33.61,33.62,33.57,33.59,43482.0,28.672,28.6806,28.6379,28.655,43482.0
2020-07-23 12:50:00,33.59,33.61,33.57,33.58,7909.0,28.655,28.672,28.6379,28.6465,7909.0
2020-07-23 12:55:00,33.57,33.6,33.48,33.48,12452.0,28.6379,28.6635,28.5611,28.5611,12452.0
2020-07-23 13:00:00,33.48,33.51,33.45,33.48,19770.0,28.5611,28.5867,28.5356,28.5611,19770.0
2020-07-23 13:05:00,33.48,33.5,33.44,33.44,5687.0,28.5611,28.5782,28.527,28.527,5687.0
2020-07-23 13:10:00,33.45,33.46,33.43,33.45,13597.0,28.5356,28.5441,28.5185,28.5356,13597.0
2020-07-23 13:15:00,33.45,33.45,33.29,33.37,259958.0,28.5356,28.5356,28.3991,28.4673,259958.0
2020-07-23 13:20:00,33.37,33.4,33.3,33.31,17756.0,28.4673,28.4929,28.4076,28.4161,17756.0
2020-07-23 13:25:00,33.31,33.38,33.31,33.38,12839.0,28.4161,28.4758,28.4161,28.4758,12839.0
2020-07-23 13:30:00,33.38,33.49,33.37,33.49,15256.0,28.4758,28.5697,28.4673,28.5697,15256.0
2020-07-23 13:35:00,33.5,33.51,33.42,33.42,11113.0,28.5782,28.5867,28.51,28.51,11113.0
2020-07-23 13:40:00,33.41,33.44,33.34,33.36,7570.0,28.5014,28.527,28.4417,28.4588,7570.0
2020-07-23 13:45:00,33.37,33.39,33.35,33.36,6309.0,28.4673,28.4844,28.4502,28.4588,6309.0
2020-07-23 13:50:00,33.36,33.38,33.27,33.27,80106.0,28.4588,28.4758,28.382,28.382,80106.0
2020-07-23 13:55:00,33.27,33.31,33.25,33.3,11612.0,28.382,28.4161,28.3649,28.4076,11612.0
2020-07-23 14:00:00,33.3,33.37,33.3,33.33,34820.0,28.4076,28.4673,28.4076,28.4332,34820.0
2020-07-23 14:05:00,33.35,33.4,33.29,33.3,64590.0,28.4502,28.4929,28.3991,28.4076,64590.0
2020-07-23 14:10:00,33.29,33.31,33.26,33.28,9623.0,28.3991,28.4161,28.3735,28.3905,9623.0
2020-07-23 14:15:00,33.29,33.29,33.2,33.24,15443.0,28.3991,28.3991,28.3223,28.3564,15443.0
2020-07-23 14:20:00,33.23,33.3,33.2,33.29,11131.0,28.3479,28.4076,28.3223,28.3991,11131.0
2020-07-23 14:25:00,33.29,33.31,33.27,33.29,13744.0,28.3991,28.4161,28.382,28.3991,13744.0
2020-07-23 14:30:00,33.28,33.36,33.26,33.33,22175.0,28.3905,28.4588,28.3735,28.4332,22175.0
2020-07-23 14:35:00,33.33,33.33,33.25,33.25,8141.0,28.4332,28.4332,28.3649,28.3649,8141.0
2020-07-23 14:40:00,33.25,33.29,33.23,33.24,13496.0,28.3649,28.3991,28.3479,28.3564,13496.0
2020-07-23 14:45:00,33.24,33.26,33.19,33.24,12417.0,28.3564,28.3735,28.3138,28.3564,12417.0
2020-07-23 14:50:00,33.25,33.31,33.24,33.29,14140.0,28.3649,28.4161,28.3564,28.3991,14140.0
2020-07-23 14:55:00,33.29,33.29,33.21,33.23,19936.0,28.3991,28.3991,28.3308,28.3479,19936.0
2020-07-23 15:00:00,33.23,33.27,33.22,33.23,15447.0,28.3479,28.382,28.3393,28.3479,15447.0
2020-07-23 15:05:00,33.24,33.24,33.2,33.22,26705.0,28.3564,28.3564,28.3223,28.3393,26705.0
2020-07-23 15:10:00,33.22,33.32,33.2,33.32,28750.0,28.3393,28.4247,28.3223,28.4247,28750.0
2020-07-23 15:15:00,33.31,33.37,33.3,33.33,20185.0,28.4161,28.4673,28.4076,28.4332,20185.0
2020-07-23 15:20:00,33.33,33.33,33.24,33.25,25107.0,28.4332,28.4332,28.3564,28.3649,25107.0
2020-07-23 15:25:00,33.25,33.26,33.19,33.25,200021.0,28.3649,28.3735,28.3138,28.3649,200021.0
2020-07-23 15:30:00,33.24,33.26,33.15,33.23,42767.0,28.3564,28.3735,28.2796,28.3479,42767.0
2020-07-23 15:35:00,33.24,33.3,33.23,33.25,32416.0,28.3564,28.4076,28.3479,28.3649,32416.0
2020-07-23 15:40:00,33.25,33.25,33.2,33.2,34949.0,28.3649,28.3649,28.3223,28.3223,34949.0
2020-07-23 15:45:00,33.2,33.22,33.14,33.2,76151.0,28.3223,28.3393,28.2711,28.3223,76151.0
2020-07-23 15:50:00,33.2,33.2,33.05,33.16,79599.0,28.3223,28.3223,28.1943,28.2882,79599.0
2020-07-23 15:55:00,33.18,33.27,33.17,33.23,172713.0,28.3052,28.382,28.2967,28.3479,172713.0
2020-07-24 09:30:00,33.0,33.13,32.35,32.69,231154.0,28.1517,28.2626,27.5972,27.8872,231154.0
2020-07-24 09:35:00,32.71,32.8,32.65,32.69,136938.0,27.9043,27.981,27.8531,27.8872,136938.0
2020-07-24 09:40:00,32.68,32.98,32.56,32.98,50812.0,27.8787,28.1346,27.7763,28.1346,50812.0
2020-07-24 09:45:00,32.94,33.26,32.92,32.95,120657.0,28.1005,28.3735,28.0834,28.109,120657.0
2020-07-24 09:50:00,32.96,33.02,32.9,32.94,34557.0,28.1175,28.1687,28.0664,28.1005,34557.0
2020-07-24 09:55:00,32.95,33.09,32.91,33.04,77167.0,28.109,28.2284,28.0749,28.1858,77167.0
2020-07-24 10:00:00,33.02,33.18,33.0,33.18,29442.0,28.1687,28.3052,28.1517,28.3052,29442.0
2020-07-24 10:05:00,33.19,33.6,33.16,33.56,136043.0,28.3138,28.6635,28.2882,28.6294,136043.0
2020-07-24 10:10:00,33.53,33.92,33.49,33.87,151844.0,28.6038,28.9365,28.5697,28.8938,151844.0
2020-07-24 10:15:00,33.89,33.91,33.64,33.74,60851.0,28.9109,28.928,28.6976,28.7829,60851.0
2020-07-24 10:20:00,33.73,33.77,33.69,33.69,68434.0,28.7744,28.8085,28.7403,28.7403,68434.0
2020-07-24 10:25:00,33.68,33.74,33.65,33.71,29677.0,28.7318,28.7829,28.7062,28.7574,29677.0
2020-07-24 10:30:00,33.72,33.79,33.72,33.77,25424.0,28.7659,28.8256,28.7659,28.8085,25424.0
2020-07-24 10:35:00,33.78,33.8,33.73,33.79,27553.0,28.8171,28.8341,28.7744,28.8256,27553.0
2020-07-24 10:40:00,33.79,33.79,33.67,33.69,21340.0,28.8256,28.8256,28.7232,28.7403,21340.0
2020-07-24 10:45:00,33.69,33.71,33.61,33.67,17889.0,28.7403,28.7574,28.672,28.7232,17889.0
2020-07-24 10:50:00,33.67,33.82,33.64,33.73,38110.0,28.7232,28.8512,28.6976,28.7744,38110.0
2020-07-24 10:55:00,33.72,33.77,33.68,33.71,12024.0,28.7659,28.8085,28.7318,28.7574,12024.0
2020-07-24 11:00:00,33.7,33.71,33.63,33.66,12848.0,28.7488,28.7574,28.6891,28.7147,12848.0
2020-07-24 11:05:00,33.65,33.67,33.53,33.54,20543.0,28.7062,28.7232,28.6038,28.6123,20543.0
2020-07-24 11:10:00,33.55,33.56,33.42,33.42,22812.0,28.6209,28.6294,28.51,28.51,22812.0
2020-07-24 11:15:00,33.41,33.51,33.4,33.48,29444.0,28.5014,28.5867,28.4929,28.5611,29444.0
2020-07-24 11:20:00,33.49,33.5,33.33,33.34,25511.0,28.5697,28.5782,28.4332,28.4417,25511.0
2020-07-24 11:25:00,33.34,33.34,33.12,33.15,25718.0,28.4417,28.4417,28.254,28.2796,25718.0
2020-07-24 11:30:00,33.14,33.18,33.11,33.17,31849.0,28.2711,28.3052,28.2455,28.2967,31849.0
2020-07-24 11:35:00,33.19,33.23,33.16,33.23,23114.0,28.3138,28.3479,28.2882,28.3479,23114.0
2020-07-24 11:40:00,33.22,33.29,33.2,33.29,16956.0,28.3393,28.3991,28.3223,28.3991,16956.0
2020-07-24 11:45:00,33.3,33.3,33.24,33.27,10433.0,28.4076,28.4076,28.3564,28.382,10433.0
2020-07-24 11:50:00,33.29,33.41,33.28,33.41,22139.0,28.3991,28.5014,28.3905,28.5014,22139.0
2020-07-24 11:55:00,33.4,33.47,33.4,33.47,8266.0,28.4929,28.5526,28.4929,28.5526,8266.0
2020-07-24 12:00:00,33.47,33.48,33.41,33.41,16418.0,28.5526,28.5611,28.5014,28.5014,16418.0
2020-07-24 12:05:00,33.43,33.43,33.35,33.39,16205.0,28.5185,28.5185,28.4502,28.4844,16205.0
2020-07-24 12:10:00,33.41,33.52,33.41,33.52,20608.0,28.5014,28.5953,28.5014,28.5953,20608.0
2020-07-24 12:15:00,33.52,33.61,33.52,33.57,46319.0,28.5953,28.672,28.5953,28.6379,46319.0
2020-07-24 12:20:00,33.59,33.66,33.51,33.65,39425.0,28.655,28.7147,28.5867,28.7062,39425.0
2020-07-24 12:25:00,33.65,33.69,33.6,33.63,31478.0,28.7062,28.7403,28.6635,28.6891,31478.0
2020-07-24 12:30:00,33.63,33.66,33.62,33.65,22559.0,28.6891,28.7147,28.6806,28.7062,22559.0
2020-07-24 12:35:00,33.65,33.66,33.63,33.64,8487.0,28.7062,28.7147,28.6891,28.6976,8487.0
2020-07-24 12:40:00,33.65,33.66,33.59,33.62,10708.0,28.7062,28.7147,28.655,28.6806,10708.0
2020-07-24 12:45:00,33.61,33.62,33.55,33.55,4989.0,28.672,28.6806,28.6209,28.6209,4989.0
2020-07-24 12:50:00,33.56,33.57,33.45,33.47,17698.0,28.6294,28.6379,28.5356,28.5526,17698.0
2020-07-24 12:55:00,33.46,33.5,33.4,33.42,27990.0,28.5441,28.5782,28.4929,28.51,27990.0
2020-07-24 13:00:00,33.41,33.41,33.24,33.25,19937.0,28.5014,28.5014,28.3564,28.3649,19937.0
2020-07-24 13:05:00,33.22,33.28,33.22,33.27,21706.0,28.3393,28.3905,28.3393,28.382,21706.0
2020-07-24 13:10:00,33.26,33.3,33.19,33.24,50830.0,28.3735,28.4076,28.3138,28.3564,50830.0
2020-07-24 13:15:00,33.24,33.24,33.18,33.19,39763.0,28.3564,28.3564,28.3052,28.3138,39763.0
2020-07-24 13:20:00,33.18,33.2,33.12,33.19,15409.0,28.3052,28.3223,28.254,28.3138,15409.0
2020-07-24 13:25:00,33.19,33.2,33.12,33.12,10567.0,28.3138,28.3223,28.254,28.254,10567.0
2020-07-24 13:30:00,33.13,33.15,33.1,33.14,11791.0,28.2626,28.2796,28.237,28.2711,11791.0
2020-07-24 13:35:00,33.15,33.16,33.12,33.15,18789.0,28.2796,28.2882,28.254,28.2796,18789.0
2020-07-24 13:40:00,33.14,33.14,33.09,33.12,9390.0,28.2711,28.2711,28.2284,28.254,9390.0
2020-07-24 13:45:00,33.12,33.19,33.11,33.18,12821.0,28.254,28.3138,28.2455,28.3052,12821.0
2020-07-24 13:50:00,33.18,33.21,33.11,33.21,15340.0,28.3052,28.3308,28.2455,28.3308,15340.0
2020-07-24 13:55:00,33.22,33.23,33.15,33.16,11922.0,28.3393,28.3479,28.2796,28.2882,11922.0
2020-07-24 14:00:00,33.17,33.29,33.17,33.28,42735.0,28.2967,28.3991,28.2967,28.3905,42735.0
2020-07-24 14:05:00,33.27,33.33,33.26,33.3,20677.0,28.382,28.4332,28.3735,28.4076,20677.0
2020-07-24 14:10:00,33.3,33.32,33.26,33.27,16205.0,28.4076,28.4247,28.3735,28.382,16205.0
2020-07-24 14:15:00,33.27,33.34,33.27,33.32,16397.0,28.382,28.4417,28.382,28.4247,16397.0
2020-07-24 14:20:00,33.32,33.33,33.29,33.3,25121.0,28.4247,28.4332,28.3991,28.4076,25121.0
2020-07-24 14:25:00,33.3,33.35,33.28,33.33,18304.0,28.4076,28.4502,28.3905,28.4332,18304.0
2020-07-24 14:30:00,33.32,33.34,33.26,33.32,17213.0,28.4247,28.4417,28.3735,28.4247,17213.0
2020-07-24 14:35:00,33.31,33.35,33.26,33.34,27448.0,28.4161,28.4502,28.3735,28.4417,27448.0
2020-07-24 14:40:00,33.34,33.35,33.27,33.35,38679.0,28.4417,28.4502,28.382,28.4502,38679.0
2020-07-24 14:45:00,33.35,33.43,33.32,33.41,73752.0,28.4502,28.5185,28.4247,28.5014,73752.0
2020-07-24 14:50:00,33.42,33.46,33.38,33.38,73264.0,28.51,28.5441,28.4758,28.4758,73264.0
2020-07-24 14:55:00,33.39,33.48,33.38,33.44,229676.0,28.4844,28.5611,28.4758,28.527,229676.0
2020-07-24 15:00:00,33.44,33.5,33.44,33.49,46402.0,28.527,28.5782,28.527,28.5697,46402.0
2020-07-24 15:05:00,33.49,33.51,33.46,33.49,58590.0,28.5697,28.5867,28.5441,28.5697,58590.0
2020-07-24 15:10:00,33.49,33.51,33.47,33.47,84411.0,28.5697,28.5867,28.5526,28.5526,84411.0
2020-07-24 15:15:00,33.47,33.54,33.45,33.5,82445.0,28.5526,28.6123,28.5356,28.5782,82445.0
2020-07-24 15:20:00,33.51,33.56,33.48,33.5,92067.0,28.5867,28.6294,28.5611,28.5782,92067.0
2020-07-24 15:25:00,33.51,33.59,33.47,33.58,233128.0,28.5867,28.655,28.5526,28.6465,233128.0
2020-07-24 15:30:00,33.58,33.78,33.57,33.76,113579.0,28.6465,28.8171,28.6379,28.8,113579.0
2020-07-24 15:35:00,33.76,33.89,33.76,33.86,121125.0,28.8,28.9109,28.8,28.8853,121125.0
2020-07-24 15:40:00,33.87,34.03,33.81,34.01,159502.0,28.8938,29.0303,28.8427,29.0133,159502.0
2020-07-24 15:45:00,34.01,34.11,34.0,34.09,159382.0,29.0133,29.0986,29.0047,29.0815,159382.0
2020-07-24 15:50:00,34.09,34.17,34.04,34.14,267412.0,29.0815,29.1498,29.0389,29.1242,267412.0
2020-07-24 15:55:00,34.15,34.23,34.12,34.2,529254.0,29.1327,29.201,29.1071,29.1754,529254.0
2020-07-27 09:30:00,34.57,35.1,34.32,35.05,132382.0,29.491,29.9431,29.2777,29.9005,132382.0
2020-07-27 09:35:00,35.02,35.38,35.02,35.3,66138.0,29.8749,30.182,29.8749,30.1138,66138.0
2020-07-27 09:40:00,35.28,35.4,35.09,35.26,83469.0,30.0967,30.1991,29.9346,30.0796,83469.0
2020-07-27 09:45:00,35.25,35.31,35.1,35.23,50807.0,30.0711,30.1223,29.9431,30.054,50807.0
2020-07-27 09:50:00,35.2,35.55,35.2,35.3,45174.0,30.0284,30.327,30.0284,30.1138,45174.0
2020-07-27 09:55:00,35.28,35.4,35.19,35.19,27220.0,30.0967,30.1991,30.0199,30.0199,27220.0
2020-07-27 10:00:00,35.19,35.19,34.82,34.82,66730.0,30.0199,30.0199,29.7043,29.7043,66730.0
2020-07-27 10:05:00,34.8,34.85,34.69,34.7,61263.0,29.6872,29.7299,29.5934,29.6019,61263.0
2020-07-27 10:10:00,34.69,34.7,34.51,34.55,33783.0,29.5934,29.6019,29.4398,29.4739,33783.0
2020-07-27 10:15:00,34.54,34.61,34.48,34.55,54166.0,29.4654,29.5251,29.4142,29.4739,54166.0
2020-07-27 10:20:00,34.53,34.53,34.33,34.37,37023.0,29.4569,29.4569,29.2863,29.3204,37023.0
2020-07-27 10:25:00,34.37,34.48,34.36,34.43,29329.0,29.3204,29.4142,29.3119,29.3716,29329.0
2020-07-27 10:30:00,34.44,34.54,34.38,34.46,37473.0,29.3801,29.4654,29.3289,29.3972,37473.0
2020-07-27 10:35:00,34.46,34.63,34.45,34.61,34027.0,29.3972,29.5422,29.3886,29.5251,34027.0
2020-07-27 10:40:00,34.6,34.65,34.52,34.56,43081.0,29.5166,29.5592,29.4483,29.4825,43081.0
2020-07-27 10:45:00,34.54,34.55,34.46,34.47,18729.0,29.4654,29.4739,29.3972,29.4057,18729.0
2020-07-27 10:50:00,34.47,34.57,34.46,34.46,19334.0,29.4057,29.491,29.3972,29.3972,19334.0
2020-07-27 10:55:00,34.47,34.58,34.41,34.48,24859.0,29.4057,29.4995,29.3545,29.4142,24859.0
2020-07-27 11:00:00,34.49,34.51,34.44,34.44,27080.0,29.4228,29.4398,29.3801,29.3801,27080.0
2020-07-27 11:05:00,34.45,34.5,34.37,34.37,23754.0,29.3886,29.4313,29.3204,29.3204,23754.0
2020-07-27 11:10:00,34.36,34.47,34.35,34.47,19558.0,29.3119,29.4057,29.3033,29.4057,19558.0
2020-07-27 11:15:00,34.46,34.47,34.34,34.34,22177.0,29.3972,29.4057,29.2948,29.2948,22177.0
2020-07-27 11:20:00,34.32,34.36,34.27,34.31,39151.0,29.2777,29.3119,29.2351,29.2692,39151.0
2020-07-27 11:25:00,34.32,34.46,34.32,34.43,18523.0,29.2777,29.3972,29.2777,29.3716,18523.0
2020-07-27 11:30:00,34.43,34.46,34.35,34.36,12408.0,29.3716,29.3972,29.3033,29.3119,12408.0
2020-07-27 11:35:00,34.34,34.35,34.25,34.32,15235.0,29.2948,29.3033,29.218,29.2777,15235.0
2020-07-27 11:40:00,34.3,34.37,34.3,34.32,17979.0,29.2607,29.3204,29.2607,29.2777,17979.0
2020-07-27 11:45:00,34.32,34.34,34.27,34.3,19045.0,29.2777,29.2948,29.2351,29.2607,19045.0
2020-07-27 11:50:00,34.31,34.35,34.28,34.3,10825.0,29.2692,29.3033,29.2436,29.2607,10825.0
2020-07-27 11:55:00,34.3,34.3,34.18,34.24,33220.0,29.2607,29.2607,29.1583,29.2095,33220.0
2020-07-27 12:00:00,34.25,34.31,34.23,34.28,15365.0,29.218,29.2692,29.201,29.2436,15365.0
2020-07-27 12:05:00,34.27,34.3,34.26,34.29,19937.0,29.2351,29.2607,29.2265,29.2521,19937.0
2020-07-27 12:10:00,34.29,34.29,34.22,34.22,25400.0,29.2521,29.2521,29.1924,29.1924,25400.0
2020-07-27 12:15:00,34.2,34.27,34.18,34.23,20674.0,29.1754,29.2351,29.1583,29.201,20674.0
2020-07-27 12:20:00,34.22,34.22,34.11,34.15,44281.0,29.1924,29.1924,29.0986,29.1327,44281.0
2020-07-27 12:25:00,34.16,34.17,34.13,34.17,13662.0,29.1412,29.1498,29.1156,29.1498,13662.0
2020-07-27 12:30:00,34.17,34.18,34.05,34.07,16467.0,29.1498,29.1583,29.0474,29.0645,16467.0
2020-07-27 12:35:00,34.07,34.11,34.04,34.04,9593.0,29.0645,29.0986,29.0389,29.0389,9593.0
2020-07-27 12:40:00,34.04,34.07,34.0,34.01,43994.0,29.0389,29.0645,29.0047,29.0133,43994.0
2020-07-27 12:45:00,34.02,34.08,34.01,34.05,19884.0,29.0218,29.073,29.0133,29.0474,19884.0
2020-07-27 12:50:00,34.05,34.08,34.02,34.06,22297.0,29.0474,29.073,29.0218,29.0559,22297.0
2020-07-27 12:55:00,34.07,34.15,34.06,34.08,17444.0,29.0645,29.1327,29.0559,29.073,17444.0
2020-07-27 13:00:00,34.08,34.1,34.02,34.02,13042.0,29.073,29.0901,29.0218,29.0218,13042.0
2020-07-27 13:05:00,34.02,34.05,34.0,34.04,17088.0,29.0218,29.0474,29.0047,29.0389,17088.0
2020-07-27 13:10:00,34.04,34.07,34.0,34.02,14577.0,29.0389,29.0645,29.0047,29.0218,14577.0
2020-07-27 13:15:00,34.01,34.04,34.0,34.04,14135.0,29.0133,29.0389,29.0047,29.0389,14135.0
2020-07-27 13:20:00,34.03,34.06,34.0,34.05,30278.0,29.0303,29.0559,29.0047,29.0474,30278.0
2020-07-27 13:25:00,34.05,34.13,34.04,34.1,14759.0,29.0474,29.1156,29.0389,29.0901,14759.0
2020-07-27 13:30:00,34.09,34.12,34.06,34.06,11492.0,29.0815,29.1071,29.0559,29.0559,11492.0
2020-07-27 13:35:00,34.06,34.12,34.04,34.11,16181.0,29.0559,29.1071,29.0389,29.0986,16181.0
2020-07-27 13:40:00,34.11,34.19,34.09,34.18,15269.0,29.0986,29.1668,29.0815,29.1583,15269.0
2020-07-27 13:45:00,34.18,34.23,34.17,34.17,9823.0,29.1583,29.201,29.1498,29.1498,9823.0
2020-07-27 13:50:00,34.15,34.16,34.07,34.11,16681.0,29.1327,29.1412,29.0645,29.0986,16681.0
2020-07-27 13:55:00,34.11,34.19,34.11,34.16,16995.0,29.0986,29.1668,29.0986,29.1412,16995.0
2020-07-27 14:00:00,34.16,34.18,34.06,34.08,19674.0,29.1412,29.1583,29.0559,29.073,19674.0
2020-07-27 14:05:00,34.09,34.22,34.09,34.22,37879.0,29.0815,29.1924,29.0815,29.1924,37879.0
2020-07-27 14:10:00,34.22,34.22,34.07,34.07,13366.0,29.1924,29.1924,29.0645,29.0645,13366.0
2020-07-27 14:15:00,34.08,34.12,34.06,34.06,13130.0,29.073,29.1071,29.0559,29.0559,13130.0
2020-07-27 14:20:00,34.05,34.05,34.0,34.0,19447.0,29.0474,29.0474,29.0047,29.0047,19447.0
2020-07-27 14:25:00,34.01,34.02,33.95,33.97,21928.0,29.0133,29.0218,28.9621,28.9792,21928.0
2020-07-27 14:30:00,33.97,34.01,33.94,33.95,13611.0,28.9792,29.0133,28.9536,28.9621,13611.0
2020-07-27 14:35:00,33.95,33.99,33.95,33.98,10197.0,28.9621,28.9962,28.9621,28.9877,10197.0
2020-07-27 14:40:00,33.98,34.0,33.95,33.95,13909.0,28.9877,29.0047,28.9621,28.9621,13909.0
2020-07-27 14:45:00,33.95,33.98,33.93,33.95,20023.0,28.9621,28.9877,28.945,28.9621,20023.0
2020-07-27 14:50:00,33.95,33.98,33.94,33.96,25105.0,28.9621,28.9877,28.9536,28.9706,25105.0
2020-07-27 14:55:00,33.95,33.96,33.83,33.84,28396.0,28.9621,28.9706,28.8597,28.8683,28396.0
2020-07-27 15:00:00,33.84,33.91,33.84,33.87,22180.0,28.8683,28.928,28.8683,28.8938,22180.0
2020-07-27 15:05:00,33.86,33.89,33.8,33.8,24992.0,28.8853,28.9109,28.8341,28.8341,24992.0
2020-07-27 15:10:00,33.8,33.83,33.79,33.8,21360.0,28.8341,28.8597,28.8256,28.8341,21360.0
2020-07-27 15:15:00,33.8,33.86,33.8,33.8,25951.0,28.8341,28.8853,28.8341,28.8341,25951.0
2020-07-27 15:20:00,33.8,33.81,33.75,33.77,31332.0,28.8341,28.8427,28.7915,28.8085,31332.0
2020-07-27 15:25:00,33.78,33.82,33.75,33.77,28119.0,28.8171,28.8512,28.7915,28.8085,28119.0
2020-07-27 15:30:00,33.76,33.84,33.76,33.83,45422.0,28.8,28.8683,28.8,28.8597,45422.0
2020-07-27 15:35:00,33.83,33.85,33.78,33.78,40020.0,28.8597,28.8768,28.8171,28.8171,40020.0
2020-07-27 15:40:00,33.79,33.84,33.78,33.83,58073.0,28.8256,28.8683,28.8171,28.8597,58073.0
2020-07-27 15:45:00,33.82,33.83,33.73,33.8,84443.0,28.8512,28.8597,28.7744,28.8341,84443.0
2020-07-27 15:50:00,33.79,33.79,33.63,33.7,191889.0,28.8256,28.8256,28.6891,28.7488,191889.0
2020-07-27 15:55:00,33.71,33.81,33.71,33.75,218344.0,28.7574,28.8427,28.7574,28.7915,218344.0
2020-07-28 09:30:00,33.6,33.94,33.6,33.77,32327.0,28.6635,28.9536,28.6635,28.8085,32327.0
2020-07-28 09:35:00,33.8,33.83,33.55,33.56,28413.0,28.8341,28.8597,28.6209,28.6294,28413.0
2020-07-28 09:40:00,33.55,33.66,33.48,33.6,30933.0,28.6209,28.7147,28.5611,28.6635,30933.0
2020-07-28 09:45:00,33.6,33.75,33.58,33.6,31515.0,28.6635,28.7915,28.6465,28.6635,31515.0
2020-07-28 09:50:00,33.59,33.7,33.57,33.65,29463.0,28.655,28.7488,28.6379,28.7062,29463.0
2020-07-28 09:55:00,33.64,33.66,33.42,33.44,15585.0,28.6976,28.7147,28.51,28.527,15585.0
2020-07-28 10:00:00,33.42,33.54,33.39,33.43,38418.0,28.51,28.6123,28.4844,28.5185,38418.0
2020-07-28 10:05:00,33.43,33.52,33.4,33.52,32528.0,28.5185,28.5953,28.4929,28.5953,32528.0
2020-07-28 10:10:00,33.52,33.68,33.49,33.65,23220.0,28.5953,28.7318,28.5697,28.7062,23220.0
2020-07-28 10:15:00,33.65,33.77,33.65,33.77,19238.0,28.7062,28.8085,28.7062,28.8085,19238.0
2020-07-28 10:20:00,33.76,33.88,33.76,33.88,17212.0,28.8,28.9024,28.8,28.9024,17212.0
2020-07-28 10:25:00,33.84,33.92,33.82,33.92,4319.0,28.8683,28.9365,28.8512,28.9365,4319.0
2020-07-28 10:30:00,33.92,33.94,33.84,33.91,13079.0,28.9365,28.9536,28.8683,28.928,13079.0
2020-07-28 10:35:00,33.93,33.97,33.9,33.93,12345.0,28.945,28.9792,28.9194,28.945,12345.0
2020-07-28 10:40:00,33.92,33.92,33.77,33.78,10417.0,28.9365,28.9365,28.8085,28.8171,10417.0
2020-07-28 10:45:00,33.78,33.95,33.77,33.93,15238.0,28.8171,28.9621,28.8085,28.945,15238.0
2020-07-28 10:50:00,33.92,33.96,33.87,33.96,19821.0,28.9365,28.9706,28.8938,28.9706,19821.0
2020-07-28 10:55:00,33.96,34.03,33.95,33.95,11128.0,28.9706,29.0303,28.9621,28.9621,11128.0
2020-07-28 11:00:00,33.94,34.08,33.91,34.03,10430.0,28.9536,29.073,28.928,29.0303,10430.0
2020-07-28 11:05:00,34.02,34.07,34.01,34.07,8036.0,29.0218,29.0645,29.0133,29.0645,8036.0
2020-07-28 11:10:00,34.08,34.18,34.08,34.15,10435.0,29.073,29.1583,29.073,29.1327,10435.0
2020-07-28 11:15:00,34.15,34.19,34.12,34.18,6633.0,29.1327,29.1668,29.1071,29.1583,6633.0
2020-07-28 11:20:00,34.19,34.19,34.09,34.1,12098.0,29.1668,29.1668,29.0815,29.0901,12098.0
2020-07-28 11:25:00,34.1,34.19,34.1,34.18,6205.0,29.0901,29.1668,29.0901,29.1583,6205.0
2020-07-28 11:30:00,34.18,34.21,34.12,34.12,11531.0,29.1583,29.1839,29.1071,29.1071,11531.0
2020-07-28 11:35:00,34.13,34.15,34.08,34.12,10416.0,29.1156,29.1327,29.073,29.1071,10416.0
2020-07-28 11:40:00,34.11,34.11,34.02,34.05,13414.0,29.0986,29.0986,29.0218,29.0474,13414.0
2020-07-28 11:45:00,34.04,34.14,34.01,34.05,25261.0,29.0389,29.1242,29.0133,29.0474,25261.0
2020-07-28 11:50:00,34.04,34.04,33.98,33.98,10553.0,29.0389,29.0389,28.9877,28.9877,10553.0
2020-07-28 11:55:00,33.97,34.02,33.96,34.02,11228.0,28.9792,29.0218,28.9706,29.0218,11228.0
2020-07-28 12:00:00,34.03,34.05,34.02,34.04,3238.0,29.0303,29.0474,29.0218,29.0389,3238.0
2020-07-28 12:05:00,34.02,34.05,33.99,33.99,4303.0,29.0218,29.0474,28.9962,28.9962,4303.0
2020-07-28 12:10:00,33.99,34.01,33.94,34.0,24180.0,28.9962,29.0133,28.9536,29.0047,24180.0
2020-07-28 12:15:00,34.01,34.03,33.97,33.97,9801.0,29.0133,29.0303,28.9792,28.9792,9801.0
2020-07-28 12:20:00,33.94,33.94,33.82,33.83,9184.0,28.9536,28.9536,28.8512,28.8597,9184.0
2020-07-28 12:25:00,33.84,33.84,33.75,33.76,9444.0,28.8683,28.8683,28.7915,28.8,9444.0
2020-07-28 12:30:00,33.77,33.82,33.77,33.81,6093.0,28.8085,28.8512,28.8085,28.8427,6093.0
2020-07-28 12:35:00,33.82,33.92,33.81,33.86,15530.0,28.8512,28.9365,28.8427,28.8853,15530.0
2020-07-28 12:40:00,33.86,33.88,33.83,33.84,5010.0,28.8853,28.9024,28.8597,28.8683,5010.0
2020-07-28 12:45:00,33.83,33.89,33.8,33.89,12347.0,28.8597,28.9109,28.8341,28.9109,12347.0
2020-07-28 12:50:00,33.89,33.9,33.84,33.9,6779.0,28.9109,28.9194,28.8683,28.9194,6779.0
2020-07-28 12:55:00,33.9,33.9,33.81,33.83,6046.0,28.9194,28.9194,28.8427,28.8597,6046.0
2020-07-28 13:00:00,33.82,33.86,33.81,33.81,5616.0,28.8512,28.8853,28.8427,28.8427,5616.0
2020-07-28 13:05:00,33.81,33.81,33.78,33.79,12196.0,28.8427,28.8427,28.8171,28.8256,12196.0
2020-07-28 13:10:00,33.78,33.79,33.74,33.79,8348.0,28.8171,28.8256,28.7829,28.8256,8348.0
2020-07-28 13:15:00,33.79,33.8,33.77,33.8,9772.0,28.8256,28.8341,28.8085,28.8341,9772.0
2020-07-28 13:20:00,33.8,33.82,33.77,33.78,17646.0,28.8341,28.8512,28.8085,28.8171,17646.0
2020-07-28 13:25:00,33.79,33.8,33.78,33.78,11049.0,28.8256,28.8341,28.8171,28.8171,11049.0
2020-07-28 13:30:00,33.79,33.8,33.78,33.8,8066.0,28.8256,28.8341,28.8171,28.8341,8066.0
2020-07-28 13:35:00,33.8,33.8,33.78,33.79,4328.0,28.8341,28.8341,28.8171,28.8256,4328.0
2020-07-28 13:40:00,33.8,33.94,33.79,33.89,30031.0,28.8341,28.9536,28.8256,28.9109,30031.0
2020-07-28 13:45:00,33.89,33.89,33.78,33.79,10535.0,28.9109,28.9109,28.8171,28.8256,10535.0
2020-07-28 13:50:00,33.79,33.8,33.78,33.79,6664.0,28.8256,28.8341,28.8171,28.8256,6664.0
2020-07-28 13:55:00,33.8,33.81,33.76,33.77,32176.0,28.8341,28.8427,28.8,28.8085,32176.0
2020-07-28 14:00:00,33.77,33.91,33.77,33.86,29495.0,28.8085,28.928,28.8085,28.8853,29495.0
2020-07-28 14:05:00,33.87,33.87,33.79,33.8,15740.0,28.8938,28.8938,28.8256,28.8341,15740.0
2020-07-28 14:10:00,33.8,33.8,33.75,33.77,10870.0,28.8341,28.8341,28.7915,28.8085,10870.0
2020-07-28 14:15:00,33.77,33.79,33.74,33.78,9934.0,28.8085,28.8256,28.7829,28.8171,9934.0
2020-07-28 14:20:00,33.77,33.79,33.73,33.78,5902.0,28.8085,28.8256,28.7744,28.8171,5902.0
2020-07-28 14:25:00,33.78,33.79,33.75,33.78,6694.0,28.8171,28.8256,28.7915,28.8171,6694.0
2020-07-28 14:30:00,33.77,33.8,33.77,33.78,12942.0,28.8085,28.8341,28.8085,28.8171,12942.0
2020-07-28 14:35:00,33.78,33.8,33.78,33.8,15899.0,28.8171,28.8341,28.8171,28.8341,15899.0
2020-07-28 14:40:00,33.8,33.84,33.79,33.84,37181.0,28.8341,28.8683,28.8256,28.8683,37181.0
2020-07-28 14:45:00,33.86,33.92,33.83,33.83,8847.0,28.8853,28.9365,28.8597,28.8597,8847.0
2020-07-28 14:50:00,33.83,33.9,33.82,33.89,7311.0,28.8597,28.9194,28.8512,28.9109,7311.0
2020-07-28 14:55:00,33.89,33.9,33.86,33.87,7310.0,28.9109,28.9194,28.8853,28.8938,7310.0
2020-07-28 15:00:00,33.88,33.9,33.87,33.89,7971.0,28.9024,28.9194,28.8938,28.9109,7971.0
2020-07-28 15:05:00,33.89,33.9,33.88,33.9,68387.0,28.9109,28.9194,28.9024,28.9194,68387.0
2020-07-28 15:10:00,33.89,33.9,33.88,33.89,9154.0,28.9109,28.9194,28.9024,28.9109,9154.0
2020-07-28 15:15:00,33.88,33.9,33.85,33.89,15910.0,28.9024,28.9194,28.8768,28.9109,15910.0
2020-07-28 15:20:00,33.9,33.9,33.83,33.84,5977.0,28.9194,28.9194,28.8597,28.8683,5977.0
2020-07-28 15:25:00,33.85,33.85,33.75,33.77,26755.0,28.8768,28.8768,28.7915,28.8085,26755.0
2020-07-28 15:30:00,33.77,33.85,33.74,33.74,19319.0,28.8085,28.8768,28.7829,28.7829,19319.0
2020-07-28 15:35:00,33.75,33.76,33.69,33.75,20349.0,28.7915,28.8,28.7403,28.7915,20349.0
2020-07-28 15:40:00,33.75,33.75,33.68,33.68,17337.0,28.7915,28.7915,28.7318,28.7318,17337.0
2020-07-28 15:45:00,33.68,33.72,33.64,33.69,35230.0,28.7318,28.7659,28.6976,28.7403,35230.0
2020-07-28 15:50:00,33.69,33.7,33.63,33.69,55342.0,28.7403,28.7488,28.6891,28.7403,55342.0
2020-07-28 15:55:00,33.7,33.78,33.66,33.74,94781.0,28.7488,28.8171,28.7147,28.7829,94781.0
2020-07-29 09:30:00,33.76,33.92,33.76,33.83,12168.0,28.8,28.9365,28.8,28.8597,12168.0
2020-07-29 09:35:00,33.87,33.89,33.69,33.7,5209.0,28.8938,28.9109,28.7403,28.7488,5209.0
2020-07-29 09:40:00,33.71,33.72,33.48,33.49,29075.0,28.7574,28.7659,28.5611,28.5697,29075.0
2020-07-29 09:45:00,33.51,33.65,33.43,33.65,29818.0,28.5867,28.7062,28.5185,28.7062,29818.0
2020-07-29 09:50:00,33.65,33.65,33.44,33.48,22256.0,28.7062,28.7062,28.527,28.5611,22256.0
2020-07-29 09:55:00,33.48,33.53,33.39,33.44,24654.0,28.5611,28.6038,28.4844,28.527,24654.0
2020-07-29 10:00:00,33.46,33.47,33.32,33.32,10796.0,28.5441,28.5526,28.4247,28.4247,10796.0
2020-07-29 10:05:00,33.32,33.36,33.28,33.34,15177.0,28.4247,28.4588,28.3905,28.4417,15177.0
2020-07-29 10:10:00,33.35,33.44,33.35,33.42,12644.0,28.4502,28.527,28.4502,28.51,12644.0
2020-07-29 10:15:00,33.43,33.53,33.42,33.52,15415.0,28.5185,28.6038,28.51,28.5953,15415.0
2020-07-29 10:20:00,33.54,33.54,33.42,33.47,15056.0,28.6123,28.6123,28.51,28.5526,15056.0
2020-07-29 10:25:00,33.48,33.55,33.48,33.52,11296.0,28.5611,28.6209,28.5611,28.5953,11296.0
2020-07-29 10:30:00,33.51,33.55,33.46,33.49,10583.0,28.5867,28.6209,28.5441,28.5697,10583.0
2020-07-29 10:35:00,33.5,33.52,33.45,33.45,7098.0,28.5782,28.5953,28.5356,28.5356,7098.0
2020-07-29 10:40:00,33.45,33.52,33.44,33.48,9830.0,28.5356,28.5953,28.527,28.5611,9830.0
2020-07-29 10:45:00,33.47,33.54,33.44,33.5,5978.0,28.5526,28.6123,28.527,28.5782,5978.0
2020-07-29 10:50:00,33.52,33.59,33.52,33.55,7866.0,28.5953,28.655,28.5953,28.6209,7866.0
2020-07-29 10:55:00,33.55,33.64,33.53,33.6,14836.0,28.6209,28.6976,28.6038,28.6635,14836.0
2020-07-29 11:00:00,33.61,33.7,33.61,33.68,12048.0,28.672,28.7488,28.672,28.7318,12048.0
2020-07-29 11:05:00,33.66,33.68,33.59,33.61,7212.0,28.7147,28.7318,28.655,28.672,7212.0
2020-07-29 11:10:00,33.6,33.64,33.56,33.64,13031.0,28.6635,28.6976,28.6294,28.6976,13031.0
2020-07-29 11:15:00,33.64,33.66,33.6,33.62,6043.0,28.6976,28.7147,28.6635,28.6806,6043.0
2020-07-29 11:20:00,33.62,33.62,33.57,33.59,7348.0,28.6806,28.6806,28.6379,28.655,7348.0
2020-07-29 11:25:00,33.6,33.62,33.58,33.61,8365.0,28.6635,28.6806,28.6465,28.672,8365.0
2020-07-29 11:30:00,33.6,33.65,33.59,33.64,8328.0,28.6635,28.7062,28.655,28.6976,8328.0
2020-07-29 11:35:00,33.63,33.64,33.57,33.59,6022.0,28.6891,28.6976,28.6379,28.655,6022.0
2020-07-29 11:40:00,33.59,33.63,33.59,33.62,5093.0,28.655,28.6891,28.655,28.6806,5093.0
2020-07-29 11:45:00,33.62,33.62,33.57,33.58,3302.0,28.6806,28.6806,28.6379,28.6465,3302.0
2020-07-29 11:50:00,33.57,33.57,33.52,33.55,8974.0,28.6379,28.6379,28.5953,28.6209,8974.0
2020-07-29 11:55:00,33.55,33.55,33.52,33.55,8387.0,28.6209,28.6209,28.5953,28.6209,8387.0
2020-07-29 12:00:00,33.54,33.61,33.54,33.58,10000.0,28.6123,28.672,28.6123,28.6465,10000.0
2020-07-29 12:05:00,33.59,33.68,33.59,33.67,11039.0,28.655,28.7318,28.655,28.7232,11039.0
2020-07-29 12:10:00,33.68,33.68,33.63,33.63,3916.0,28.7318,28.7318,28.6891,28.6891,3916.0
2020-07-29 12:15:00,33.64,33.64,33.6,33.62,6066.0,28.6976,28.6976,28.6635,28.6806,6066.0
2020-07-29 12:20:00,33.63,33.65,33.58,33.6,12099.0,28.6891,28.7062,28.6465,28.6635,12099.0
2020-07-29 12:25:00,33.59,33.61,33.59,33.6,4496.0,28.655,28.672,28.655,28.6635,4496.0
2020-07-29 12:30:00,33.6,33.6,33.55,33.55,11509.0,28.6635,28.6635,28.6209,28.6209,11509.0
2020-07-29 12:35:00,33.55,33.56,33.52,33.52,3165.0,28.6209,28.6294,28.5953,28.5953,3165.0
2020-07-29 12:40:00,33.52,33.55,33.52,33.55,7312.0,28.5953,28.6209,28.5953,28.6209,7312.0
2020-07-29 12:45:00,33.55,33.61,33.54,33.6,12012.0,28.6209,28.672,28.6123,28.6635,12012.0
2020-07-29 12:50:00,33.59,33.59,33.54,33.54,5845.0,28.655,28.655,28.6123,28.6123,5845.0
2020-07-29 12:55:00,33.54,33.54,33.43,33.45,26699.0,28.6123,28.6123,28.5185,28.5356,26699.0
2020-07-29 13:00:00,33.45,33.5,33.44,33.5,10520.0,28.5356,28.5782,28.527,28.5782,10520.0
2020-07-29 13:05:00,33.51,33.58,33.5,33.55,8200.0,28.5867,28.6465,28.5782,28.6209,8200.0
2020-07-29 13:10:00,33.54,33.57,33.51,33.57,5300.0,28.6123,28.6379,28.5867,28.6379,5300.0
2020-07-29 13:15:00,33.58,33.58,33.51,33.52,7595.0,28.6465,28.6465,28.5867,28.5953,7595.0
2020-07-29 13:20:00,33.52,33.55,33.51,33.53,9838.0,28.5953,28.6209,28.5867,28.6038,9838.0
2020-07-29 13:25:00,33.54,33.56,33.54,33.55,3510.0,28.6123,28.6294,28.6123,28.6209,3510.0
2020-07-29 13:30:00,33.56,33.56,33.55,33.55,2496.0,28.6294,28.6294,28.6209,28.6209,2496.0
2020-07-29 13:35:00,33.55,33.56,33.52,33.52,9130.0,28.6209,28.6294,28.5953,28.5953,9130.0
2020-07-29 13:40:00,33.52,33.53,33.51,33.52,9034.0,28.5953,28.6038,28.5867,28.5953,9034.0
2020-07-29 13:45:00,33.51,33.51,33.42,33.44,12710.0,28.5867,28.5867,28.51,28.527,12710.0
2020-07-29 13:50:00,33.45,33.46,33.42,33.45,9207.0,28.5356,28.5441,28.51,28.5356,9207.0
2020-07-29 13:55:00,33.45,33.5,33.44,33.5,17472.0,28.5356,28.5782,28.527,28.5782,17472.0
2020-07-29 14:00:00,33.49,33.54,33.47,33.52,12724.0,28.5697,28.6123,28.5526,28.5953,12724.0
2020-07-29 14:05:00,33.52,33.52,33.5,33.51,6720.0,28.5953,28.5953,28.5782,28.5867,6720.0
2020-07-29 14:10:00,33.52,33.55,33.5,33.51,18165.0,28.5953,28.6209,28.5782,28.5867,18165.0
2020-07-29 14:15:00,33.52,33.59,33.5,33.59,17308.0,28.5953,28.655,28.5782,28.655,17308.0
2020-07-29 14:20:00,33.59,33.59,33.53,33.54,10655.0,28.655,28.655,28.6038,28.6123,10655.0
2020-07-29 14:25:00,33.54,33.58,33.54,33.55,11452.0,28.6123,28.6465,28.6123,28.6209,11452.0
2020-07-29 14:30:00,33.55,33.63,33.55,33.61,14321.0,28.6209,28.6891,28.6209,28.672,14321.0
2020-07-29 14:35:00,33.62,33.65,33.59,33.62,10577.0,28.6806,28.7062,28.655,28.6806,10577.0
2020-07-29 14:40:00,33.62,33.67,33.61,33.64,14633.0,28.6806,28.7232,28.672,28.6976,14633.0
2020-07-29 14:45:00,33.63,33.65,33.62,33.63,15311.0,28.6891,28.7062,28.6806,28.6891,15311.0
2020-07-29 14:50:00,33.63,33.64,33.61,33.62,12138.0,28.6891,28.6976,28.672,28.6806,12138.0
2020-07-29 14:55:00,33.61,33.61,33.53,33.55,19004.0,28.672,28.672,28.6038,28.6209,19004.0
2020-07-29 15:00:00,33.55,33.58,33.5,33.5,23742.0,28.6209,28.6465,28.5782,28.5782,23742.0
2020-07-29 15:05:00,33.51,33.54,33.49,33.5,20142.0,28.5867,28.6123,28.5697,28.5782,20142.0
2020-07-29 15:10:00,33.49,33.51,33.47,33.48,19097.0,28.5697,28.5867,28.5526,28.5611,19097.0
2020-07-29 15:15:00,33.48,33.55,33.48,33.55,15981.0,28.5611,28.6209,28.5611,28.6209,15981.0
2020-07-29 15:20:00,33.55,33.61,33.54,33.61,16678.0,28.6209,28.672,28.6123,28.672,16678.0
2020-07-29 15:25:00,33.61,33.62,33.55,33.57,26662.0,28.672,28.6806,28.6209,28.6379,26662.0
2020-07-29 15:30:00,33.58,33.64,33.54,33.64,32856.0,28.6465,28.6976,28.6123,28.6976,32856.0
2020-07-29 15:35:00,33.64,33.7,33.62,33.68,27976.0,28.6976,28.7488,28.6806,28.7318,27976.0
2020-07-29 15:40:00,33.68,33.69,33.64,33.66,31175.0,28.7318,28.7403,28.6976,28.7147,31175.0
2020-07-29 15:45:00,33.66,33.67,33.6,33.64,42225.0,28.7147,28.7232,28.6635,28.6976,42225.0
2020-07-29 15:50:00,33.64,33.69,33.59,33.59,74128.0,28.6976,28.7403,28.655,28.655,74128.0
2020-07-29 15:55:00,33.6,33.68,33.6,33.66,114401.0,28.6635,28.7318,28.6635,28.7147,114401.0
2020-07-30 09:30:00,33.28,33.38,33.08,33.37,31390.0,28.3905,28.4758,28.2199,28.4673,31390.0
2020-07-30 09:35:00,33.27,33.3,33.19,33.25,17587.0,28.382,28.4076,28.3138,28.3649,17587.0
2020-07-30 09:40:00,33.25,33.29,32.99,33.02,15347.0,28.3649,28.3991,28.1431,28.1687,15347.0
2020-07-30 09:45:00,33.02,33.07,32.85,32.86,24336.0,28.1687,28.2114,28.0237,28.0322,24336.0
2020-07-30 09:50:00,32.86,33.01,32.85,32.99,16756.0,28.0322,28.1602,28.0237,28.1431,16756.0
2020-07-30 09:55:00,32.95,32.96,32.76,32.8,24642.0,28.109,28.1175,27.9469,27.981,24642.0
2020-07-30 10:00:00,32.79,32.96,32.72,32.96,9823.0,27.9725,28.1175,27.9128,28.1175,9823.0
2020-07-30 10:05:00,32.96,33.08,32.93,33.08,12355.0,28.1175,28.2199,28.092,28.2199,12355.0
2020-07-30 10:10:00,33.09,33.23,33.08,33.22,20056.0,28.2284,28.3479,28.2199,28.3393,20056.0
2020-07-30 10:15:00,33.23,33.23,33.15,33.22,14156.0,28.3479,28.3479,28.2796,28.3393,14156.0
2020-07-30 10:20:00,33.2,33.26,33.13,33.25,9042.0,28.3223,28.3735,28.2626,28.3649,9042.0
2020-07-30 10:25:00,33.26,33.49,33.26,33.45,30407.0,28.3735,28.5697,28.3735,28.5356,30407.0
2020-07-30 10:30:00,33.42,33.49,33.36,33.48,25812.0,28.51,28.5697,28.4588,28.5611,25812.0
2020-07-30 10:35:00,33.48,33.48,33.35,33.4,14075.0,28.5611,28.5611,28.4502,28.4929,14075.0
2020-07-30 10:40:00,33.42,33.42,33.29,33.31,18750.0,28.51,28.51,28.3991,28.4161,18750.0
2020-07-30 10:45:00,33.32,33.4,33.3,33.37,14185.0,28.4247,28.4929,28.4076,28.4673,14185.0
2020-07-30 10:50:00,33.38,33.46,33.33,33.33,20300.0,28.4758,28.5441,28.4332,28.4332,20300.0
2020-07-30 10:55:00,33.32,33.43,33.32,33.34,11996.0,28.4247,28.5185,28.4247,28.4417,11996.0
2020-07-30 11:00:00,33.35,33.44,33.35,33.4,22934.0,28.4502,28.527,28.4502,28.4929,22934.0
2020-07-30 11:05:00,33.38,33.42,33.34,33.39,14359.0,28.4758,28.51,28.4417,28.4844,14359.0
2020-07-30 11:10:00,33.39,33.44,33.38,33.4,11329.0,28.4844,28.527,28.4758,28.4929,11329.0
2020-07-30 11:15:00,33.4,33.41,33.33,33.41,10023.0,28.4929,28.5014,28.4332,28.5014,10023.0
2020-07-30 11:20:00,33.4,33.43,33.36,33.39,20308.0,28.4929,28.5185,28.4588,28.4844,20308.0
2020-07-30 11:25:00,33.38,33.38,33.31,33.33,10547.0,28.4758,28.4758,28.4161,28.4332,10547.0
2020-07-30 11:30:00,33.33,33.38,33.32,33.36,9577.0,28.4332,28.4758,28.4247,28.4588,9577.0
2020-07-30 11:35:00,33.39,33.46,33.38,33.39,13374.0,28.4844,28.5441,28.4758,28.4844,13374.0
2020-07-30 11:40:00,33.39,33.4,33.35,33.38,7675.0,28.4844,28.4929,28.4502,28.4758,7675.0
2020-07-30 11:45:00,33.38,33.44,33.37,33.41,5046.0,28.4758,28.527,28.4673,28.5014,5046.0
2020-07-30 11:50:00,33.41,33.47,33.4,33.44,7352.0,28.5014,28.5526,28.4929,28.527,7352.0
2020-07-30 11:55:00,33.44,33.47,33.43,33.47,5232.0,28.527,28.5526,28.5185,28.5526,5232.0
2020-07-30 12:00:00,33.48,33.52,33.43,33.51,12233.0,28.5611,28.5953,28.5185,28.5867,12233.0
2020-07-30 12:05:00,33.52,33.56,33.49,33.49,7712.0,28.5953,28.6294,28.5697,28.5697,7712.0
2020-07-30 12:10:00,33.5,33.6,33.48,33.6,10534.0,28.5782,28.6635,28.5611,28.6635,10534.0
2020-07-30 12:15:00,33.6,33.79,33.6,33.78,27028.0,28.6635,28.8256,28.6635,28.8171,27028.0
2020-07-30 12:20:00,33.77,33.79,33.71,33.78,16819.0,28.8085,28.8256,28.7574,28.8171,16819.0
2020-07-30 12:25:00,33.77,33.77,33.73,33.73,5282.0,28.8085,28.8085,28.7744,28.7744,5282.0
2020-07-30 12:30:00,33.74,33.79,33.7,33.74,15785.0,28.7829,28.8256,28.7488,28.7829,15785.0
2020-07-30 12:35:00,33.73,33.78,33.72,33.73,25766.0,28.7744,28.8171,28.7659,28.7744,25766.0
2020-07-30 12:40:00,33.73,33.73,33.69,33.7,21466.0,28.7744,28.7744,28.7403,28.7488,21466.0
2020-07-30 12:45:00,33.7,33.72,33.67,33.72,30010.0,28.7488,28.7659,28.7232,28.7659,30010.0
2020-07-30 12:50:00,33.72,33.72,33.69,33.69,10739.0,28.7659,28.7659,28.7403,28.7403,10739.0
2020-07-30 12:55:00,33.69,33.72,33.68,33.7,25777.0,28.7403,28.7659,28.7318,28.7488,25777.0
2020-07-30 13:00:00,33.7,33.78,33.69,33.76,39567.0,28.7488,28.8171,28.7403,28.8,39567.0
2020-07-30 13:05:00,33.76,33.78,33.72,33.75,32571.0,28.8,28.8171,28.7659,28.7915,32571.0
2020-07-30 13:10:00,33.75,33.77,33.72,33.75,16750.0,28.7915,28.8085,28.7659,28.7915,16750.0
2020-07-30 13:15:00,33.76,33.77,33.74,33.76,25802.0,28.8,28.8085,28.7829,28.8,25802.0
2020-07-30 13:20:00,33.76,33.76,33.72,33.72,15463.0,28.8,28.8,28.7659,28.7659,15463.0
2020-07-30 13:25:00,33.71,33.71,33.66,33.67,21194.0,28.7574,28.7574,28.7147,28.7232,21194.0
2020-07-30 13:30:00,33.68,33.68,33.64,33.66,29961.0,28.7318,28.7318,28.6976,28.7147,29961.0
2020-07-30 13:35:00,33.66,33.66,33.62,33.62,17022.0,28.7147,28.7147,28.6806,28.6806,17022.0
2020-07-30 13:40:00,33.63,33.66,33.62,33.65,34045.0,28.6891,28.7147,28.6806,28.7062,34045.0
2020-07-30 13:45:00,33.65,33.65,33.61,33.61,15421.0,28.7062,28.7062,28.672,28.672,15421.0
2020-07-30 13:50:00,33.61,33.68,33.61,33.64,22754.0,28.672,28.7318,28.672,28.6976,22754.0
2020-07-30 13:55:00,33.64,33.65,33.6,33.61,13803.0,28.6976,28.7062,28.6635,28.672,13803.0
2020-07-30 14:00:00,33.61,33.67,33.6,33.62,33640.0,28.672,28.7232,28.6635,28.6806,33640.0
2020-07-30 14:05:00,33.63,33.76,33.62,33.75,19340.0,28.6891,28.8,28.6806,28.7915,19340.0
2020-07-30 14:10:00,33.75,33.76,33.7,33.72,17546.0,28.7915,28.8,28.7488,28.7659,17546.0
2020-07-30 14:15:00,33.71,33.75,33.7,33.73,12366.0,28.7574,28.7915,28.7488,28.7744,12366.0
2020-07-30 14:20:00,33.72,33.77,33.71,33.77,23812.0,28.7659,28.8085,28.7574,28.8085,23812.0
2020-07-30 14:25:00,33.76,33.77,33.72,33.75,22927.0,28.8,28.8085,28.7659,28.7915,22927.0
2020-07-30 14:30:00,33.75,33.78,33.74,33.76,23831.0,28.7915,28.8171,28.7829,28.8,23831.0
2020-07-30 14:35:00,33.76,33.79,33.75,33.79,33592.0,28.8,28.8256,28.7915,28.8256,33592.0
2020-07-30 14:40:00,33.79,33.82,33.78,33.8,24351.0,28.8256,28.8512,28.8171,28.8341,24351.0
2020-07-30 14:45:00,33.8,33.84,33.76,33.76,20554.0,28.8341,28.8683,28.8,28.8,20554.0
2020-07-30 14:50:00,33.77,33.78,33.72,33.73,23883.0,28.8085,28.8171,28.7659,28.7744,23883.0
2020-07-30 14:55:00,33.73,33.77,33.71,33.73,33846.0,28.7744,28.8085,28.7574,28.7744,33846.0
2020-07-30 15:00:00,33.74,33.78,33.73,33.73,19868.0,28.7829,28.8171,28.7744,28.7744,19868.0
2020-07-30 15:05:00,33.73,33.73,33.7,33.7,25816.0,28.7744,28.7744,28.7488,28.7488,25816.0
2020-07-30 15:10:00,33.71,33.77,33.7,33.72,35020.0,28.7574,28.8085,28.7488,28.7659,35020.0
2020-07-30 15:15:00,33.72,33.79,33.7,33.76,36212.0,28.7659,28.8256,28.7488,28.8,36212.0
2020-07-30 15:20:00,33.76,33.8,33.74,33.76,89302.0,28.8,28.8341,28.7829,28.8,89302.0
2020-07-30 15:25:00,33.76,33.81,33.74,33.77,27743.0,28.8,28.8427,28.7829,28.8085,27743.0
2020-07-30 15:30:00,33.77,33.8,33.75,33.77,24890.0,28.8085,28.8341,28.7915,28.8085,24890.0
2020-07-30 15:35:00,33.77,33.82,33.77,33.78,26307.0,28.8085,28.8512,28.8085,28.8171,26307.0
2020-07-30 15:40:00,33.79,33.84,33.79,33.84,22587.0,28.8256,28.8683,28.8256,28.8683,22587.0
2020-07-30 15:45:00,33.84,33.86,33.81,33.85,35238.0,28.8683,28.8853,28.8427,28.8768,35238.0
2020-07-30 15:50:00,33.85,33.92,33.83,33.86,56963.0,28.8768,28.9365,28.8597,28.8853,56963.0
2020-07-30 15:55:00,33.86,33.87,33.78,33.85,142668.0,28.8853,28.8938,28.8171,28.8768,142668.0
2020-07-31 09:30:00,33.47,33.53,33.31,33.46,31164.0,28.806,28.8576,28.6683,28.7974,31164.0
2020-07-31 09:35:00,33.52,33.76,33.52,33.63,28212.0,28.849,29.0556,28.849,28.9437,28212.0
2020-07-31 09:40:00,33.61,33.61,33.45,33.54,15266.0,28.9265,28.9265,28.7888,28.8662,15266.0
2020-07-31 09:45:00,33.55,33.56,33.29,33.39,19981.0,28.8748,28.8834,28.651,28.7371,19981.0
2020-07-31 09:50:00,33.4,33.55,33.36,33.52,18864.0,28.7457,28.8748,28.7113,28.849,18864.0
2020-07-31 09:55:00,33.5,33.55,33.44,33.5,11450.0,28.8318,28.8748,28.7801,28.8318,11450.0
2020-07-31 10:00:00,33.46,33.65,33.42,33.55,17196.0,28.7974,28.9609,28.7629,28.8748,17196.0
2020-07-31 10:05:00,33.53,33.53,33.36,33.45,9853.0,28.8576,28.8576,28.7113,28.7888,9853.0
2020-07-31 10:10:00,33.45,33.47,33.35,33.37,21165.0,28.7888,28.806,28.7027,28.7199,21165.0
2020-07-31 10:15:00,33.37,33.4,33.26,33.27,10558.0,28.7199,28.7457,28.6252,28.6338,10558.0
2020-07-31 10:20:00,33.25,33.3,33.17,33.17,24432.0,28.6166,28.6597,28.5478,28.5478,24432.0
2020-07-31 10:25:00,33.17,33.2,33.11,33.13,24239.0,28.5478,28.5736,28.4961,28.5133,24239.0
2020-07-31 10:30:00,33.12,33.15,33.05,33.1,17038.0,28.5047,28.5306,28.4445,28.4875,17038.0
2020-07-31 10:35:00,33.1,33.12,33.05,33.06,23211.0,28.4875,28.5047,28.4445,28.4531,23211.0
2020-07-31 10:40:00,33.05,33.13,33.04,33.12,24524.0,28.4445,28.5133,28.4359,28.5047,24524.0
2020-07-31 10:45:00,33.12,33.12,33.05,33.1,17909.0,28.5047,28.5047,28.4445,28.4875,17909.0
2020-07-31 10:50:00,33.1,33.19,33.1,33.14,12720.0,28.4875,28.565,28.4875,28.5219,12720.0
2020-07-31 10:55:00,33.12,33.17,33.08,33.15,10398.0,28.5047,28.5478,28.4703,28.5306,10398.0
2020-07-31 11:00:00,33.15,33.22,33.14,33.15,15881.0,28.5306,28.5908,28.5219,28.5306,15881.0
2020-07-31 11:05:00,33.13,33.16,33.12,33.15,15853.0,28.5133,28.5392,28.5047,28.5306,15853.0
2020-07-31 11:10:00,33.15,33.19,33.13,33.15,25138.0,28.5306,28.565,28.5133,28.5306,25138.0
2020-07-31 11:15:00,33.15,33.18,33.11,33.15,20358.0,28.5306,28.5564,28.4961,28.5306,20358.0
2020-07-31 11:20:00,33.16,33.16,33.11,33.11,12764.0,28.5392,28.5392,28.4961,28.4961,12764.0
2020-07-31 11:25:00,33.12,33.19,33.08,33.15,10225.0,28.5047,28.565,28.4703,28.5306,10225.0
2020-07-31 11:30:00,33.16,33.16,33.07,33.07,10201.0,28.5392,28.5392,28.4617,28.4617,10201.0
2020-07-31 11:35:00,33.07,33.08,33.04,33.07,7227.0,28.4617,28.4703,28.4359,28.4617,7227.0
2020-07-31 11:40:00,33.08,33.15,33.07,33.09,9041.0,28.4703,28.5306,28.4617,28.4789,9041.0
2020-07-31 11:45:00,33.09,33.13,33.09,33.11,4547.0,28.4789,28.5133,28.4789,28.4961,4547.0
2020-07-31 11:50:00,33.1,33.1,33.05,33.09,9059.0,28.4875,28.4875,28.4445,28.4789,9059.0
2020-07-31 11:55:00,33.1,33.14,33.09,33.13,6981.0,28.4875,28.5219,28.4789,28.5133,6981.0
2020-07-31 12:00:00,33.13,33.14,33.05,33.05,11470.0,28.5133,28.5219,28.4445,28.4445,11470.0
2020-07-31 12:05:00,33.06,33.11,33.06,33.07,4110.0,28.4531,28.4961,28.4531,28.4617,4110.0
2020-07-31 12:10:00,33.07,33.14,33.07,33.12,7923.0,28.4617,28.5219,28.4617,28.5047,7923.0
2020-07-31 12:15:00,33.12,33.14,33.09,33.12,15127.0,28.5047,28.5219,28.4789,28.5047,15127.0
2020-07-31 12:20:00,33.12,33.15,33.12,33.13,5189.0,28.5047,28.5306,28.5047,28.5133,5189.0
2020-07-31 12:25:00,33.12,33.18,33.11,33.18,16319.0,28.5047,28.5564,28.4961,28.5564,16319.0
2020-07-31 12:30:00,33.17,33.19,33.16,33.16,4539.0,28.5478,28.565,28.5392,28.5392,4539.0
2020-07-31 12:35:00,33.14,33.19,33.11,33.15,17915.0,28.5219,28.565,28.4961,28.5306,17915.0
2020-07-31 12:40:00,33.16,33.2,33.15,33.16,7289.0,28.5392,28.5736,28.5306,28.5392,7289.0
2020-07-31 12:45:00,33.16,33.2,33.15,33.15,9104.0,28.5392,28.5736,28.5306,28.5306,9104.0
2020-07-31 12:50:00,33.15,33.17,33.12,33.15,11458.0,28.5306,28.5478,28.5047,28.5306,11458.0
2020-07-31 12:55:00,33.14,33.16,33.09,33.11,15240.0,28.5219,28.5392,28.4789,28.4961,15240.0
2020-07-31 13:00:00,33.11,33.16,33.11,33.13,7774.0,28.4961,28.5392,28.4961,28.5133,7774.0
2020-07-31 13:05:00,33.13,33.18,33.13,33.16,8268.0,28.5133,28.5564,28.5133,28.5392,8268.0
2020-07-31 13:10:00,33.15,33.2,33.15,33.2,10248.0,28.5306,28.5736,28.5306,28.5736,10248.0
2020-07-31 13:15:00,33.2,33.25,33.19,33.24,10247.0,28.5736,28.6166,28.565,28.608,10247.0
2020-07-31 13:20:00,33.25,33.26,33.19,33.22,16216.0,28.6166,28.6252,28.565,28.5908,16216.0
2020-07-31 13:25:00,33.23,33.25,33.2,33.25,8718.0,28.5994,28.6166,28.5736,28.6166,8718.0
2020-07-31 13:30:00,33.25,33.28,33.24,33.24,12065.0,28.6166,28.6424,28.608,28.608,12065.0
2020-07-31 13:35:00,33.24,33.3,33.23,33.29,12816.0,28.608,28.6597,28.5994,28.651,12816.0
2020-07-31 13:40:00,33.3,33.31,33.23,33.23,12455.0,28.6597,28.6683,28.5994,28.5994,12455.0
2020-07-31 13:45:00,33.24,33.29,33.21,33.29,7999.0,28.608,28.651,28.5822,28.651,7999.0
2020-07-31 13:50:00,33.3,33.34,33.28,33.33,5796.0,28.6597,28.6941,28.6424,28.6855,5796.0
2020-07-31 13:55:00,33.33,33.34,33.28,33.32,11159.0,28.6855,28.6941,28.6424,28.6769,11159.0
2020-07-31 14:00:00,33.32,33.35,33.3,33.32,11023.0,28.6769,28.7027,28.6597,28.6769,11023.0
2020-07-31 14:05:00,33.32,33.33,33.26,33.27,12089.0,28.6769,28.6855,28.6252,28.6338,12089.0
2020-07-31 14:10:00,33.27,33.27,33.23,33.25,6900.0,28.6338,28.6338,28.5994,28.6166,6900.0
2020-07-31 14:15:00,33.25,33.31,33.24,33.25,6257.0,28.6166,28.6683,28.608,28.6166,6257.0
2020-07-31 14:20:00,33.25,33.26,33.22,33.22,7719.0,28.6166,28.6252,28.5908,28.5908,7719.0
2020-07-31 14:25:00,33.23,33.29,33.21,33.28,16727.0,28.5994,28.651,28.5822,28.6424,16727.0
2020-07-31 14:30:00,33.28,33.29,33.25,33.27,10589.0,28.6424,28.651,28.6166,28.6338,10589.0
2020-07-31 14:35:00,33.28,33.35,33.28,33.33,9593.0,28.6424,28.7027,28.6424,28.6855,9593.0
2020-07-31 14:40:00,33.33,33.35,33.28,33.33,20611.0,28.6855,28.7027,28.6424,28.6855,20611.0
2020-07-31 14:45:00,33.33,33.42,33.32,33.37,22544.0,28.6855,28.7629,28.6769,28.7199,22544.0
2020-07-31 14:50:00,33.37,33.4,33.33,33.4,12717.0,28.7199,28.7457,28.6855,28.7457,12717.0
2020-07-31 14:55:00,33.4,33.42,33.36,33.41,8445.0,28.7457,28.7629,28.7113,28.7543,8445.0
2020-07-31 15:00:00,33.41,33.48,33.4,33.46,13697.0,28.7543,28.8146,28.7457,28.7974,13697.0
2020-07-31 15:05:00,33.45,33.48,33.43,33.47,8764.0,28.7888,28.8146,28.7715,28.806,8764.0
2020-07-31 15:10:00,33.47,33.48,33.44,33.45,13100.0,28.806,28.8146,28.7801,28.7888,13100.0
2020-07-31 15:15:00,33.45,33.47,33.4,33.44,15191.0,28.7888,28.806,28.7457,28.7801,15191.0
2020-07-31 15:20:00,33.45,33.48,33.45,33.46,11361.0,28.7888,28.8146,28.7888,28.7974,11361.0
2020-07-31 15:25:00,33.46,33.48,33.42,33.48,14424.0,28.7974,28.8146,28.7629,28.8146,14424.0
2020-07-31 15:30:00,33.48,33.5,33.46,33.48,13193.0,28.8146,28.8318,28.7974,28.8146,13193.0
2020-07-31 15:35:00,33.49,33.56,33.48,33.55,23190.0,28.8232,28.8834,28.8146,28.8748,23190.0
2020-07-31 15:40:00,33.55,33.66,33.54,33.66,47502.0,28.8748,28.9695,28.8662,28.9695,47502.0
2020-07-31 15:45:00,33.66,33.78,33.66,33.78,62185.0,28.9695,29.0728,28.9695,29.0728,62185.0
2020-07-31 15:50:00,33.8,33.82,33.7,33.73,72530.0,29.09,29.1072,29.0039,29.0297,72530.0
2020-07-31 15:55:00,33.73,33.84,33.73,33.81,144477.0,29.0297,29.1244,29.0297,29.0986,144477.0
2020-08-03 09:30:00,33.71,33.71,33.5,33.55,48728.0,29.0125,29.0125,28.8318,28.8748,48728.0
2020-08-03 09:35:00,33.57,33.57,33.37,33.37,5865.0,28.892,28.892,28.7199,28.7199,5865.0
2020-08-03 09:40:00,33.33,33.33,33.17,33.32,14809.0,28.6855,28.6855,28.5478,28.6769,14809.0
2020-08-03 09:45:00,33.31,33.33,33.23,33.3,13338.0,28.6683,28.6855,28.5994,28.6597,13338.0
2020-08-03 09:50:00,33.31,33.41,33.29,33.41,7516.0,28.6683,28.7543,28.651,28.7543,7516.0
2020-08-03 09:55:00,33.41,33.41,33.32,33.4,8146.0,28.7543,28.7543,28.6769,28.7457,8146.0
2020-08-03 10:00:00,33.39,33.44,33.36,33.4,9812.0,28.7371,28.7801,28.7113,28.7457,9812.0
2020-08-03 10:05:00,33.41,33.54,33.41,33.48,13330.0,28.7543,28.8662,28.7543,28.8146,13330.0
2020-08-03 10:10:00,33.47,33.53,33.46,33.52,7933.0,28.806,28.8576,28.7974,28.849,7933.0
2020-08-03 10:15:00,33.54,33.55,33.48,33.51,13049.0,28.8662,28.8748,28.8146,28.8404,13049.0
2020-08-03 10:20:00,33.51,33.51,33.41,33.43,6606.0,28.8404,28.8404,28.7543,28.7715,6606.0
2020-08-03 10:25:00,33.44,33.45,33.4,33.4,3975.0,28.7801,28.7888,28.7457,28.7457,3975.0
2020-08-03 10:30:00,33.41,33.45,33.41,33.42,6580.0,28.7543,28.7888,28.7543,28.7629,6580.0
2020-08-03 10:35:00,33.43,33.44,33.37,33.43,6265.0,28.7715,28.7801,28.7199,28.7715,6265.0
2020-08-03 10:40:00,33.44,33.44,33.35,33.36,6542.0,28.7801,28.7801,28.7027,28.7113,6542.0
2020-08-03 10:45:00,33.35,33.37,33.33,33.35,10342.0,28.7027,28.7199,28.6855,28.7027,10342.0
2020-08-03 10:50:00,33.34,33.36,33.3,33.35,11091.0,28.6941,28.7113,28.6597,28.7027,11091.0
2020-08-03 10:55:00,33.34,33.35,33.25,33.27,5513.0,28.6941,28.7027,28.6166,28.6338,5513.0
2020-08-03 11:00:00,33.28,33.28,33.23,33.24,19050.0,28.6424,28.6424,28.5994,28.608,19050.0
2020-08-03 11:05:00,33.24,33.32,33.23,33.28,11501.0,28.608,28.6769,28.5994,28.6424,11501.0
2020-08-03 11:10:00,33.28,33.3,33.26,33.29,5001.0,28.6424,28.6597,28.6252,28.651,5001.0
2020-08-03 11:15:00,33.3,33.35,33.28,33.32,5443.0,28.6597,28.7027,28.6424,28.6769,5443.0
2020-08-03 11:20:00,33.33,33.36,33.3,33.36,5302.0,28.6855,28.7113,28.6597,28.7113,5302.0
2020-08-03 11:25:00,33.35,33.39,33.35,33.37,10004.0,28.7027,28.7371,28.7027,28.7199,10004.0
2020-08-03 11:30:00,33.39,33.46,33.38,33.46,11673.0,28.7371,28.7974,28.7285,28.7974,11673.0
2020-08-03 11:35:00,33.45,33.5,33.45,33.5,13980.0,28.7888,28.8318,28.7888,28.8318,13980.0
2020-08-03 11:40:00,33.5,33.58,33.5,33.57,6202.0,28.8318,28.9006,28.8318,28.892,6202.0
2020-08-03 11:45:00,33.57,33.6,33.55,33.56,13026.0,28.892,28.9178,28.8748,28.8834,13026.0
2020-08-03 11:50:00,33.56,33.56,33.48,33.48,7284.0,28.8834,28.8834,28.8146,28.8146,7284.0
2020-08-03 11:55:00,33.5,33.5,33.44,33.49,6286.0,28.8318,28.8318,28.7801,28.8232,6286.0
2020-08-03 12:00:00,33.49,33.6,33.49,33.55,18042.0,28.8232,28.9178,28.8232,28.8748,18042.0
2020-08-03 12:05:00,33.55,33.59,33.55,33.58,5827.0,28.8748,28.9092,28.8748,28.9006,5827.0
2020-08-03 12:10:00,33.57,33.6,33.55,33.56,10861.0,28.892,28.9178,28.8748,28.8834,10861.0
2020-08-03 12:15:00,33.56,33.57,33.53,33.55,4066.0,28.8834,28.892,28.8576,28.8748,4066.0
2020-08-03 12:20:00,33.55,33.57,33.55,33.56,4128.0,28.8748,28.892,28.8748,28.8834,4128.0
2020-08-03 12:25:00,33.56,33.56,33.5,33.53,11636.0,28.8834,28.8834,28.8318,28.8576,11636.0
2020-08-03 12:30:00,33.53,33.61,33.52,33.59,26321.0,28.8576,28.9265,28.849,28.9092,26321.0
2020-08-03 12:35:00,33.59,33.59,33.56,33.58,12419.0,28.9092,28.9092,28.8834,28.9006,12419.0
2020-08-03 12:40:00,33.57,33.58,33.5,33.52,25491.0,28.892,28.9006,28.8318,28.849,25491.0
2020-08-03 12:45:00,33.54,33.55,33.51,33.54,7661.0,28.8662,28.8748,28.8404,28.8662,7661.0
2020-08-03 12:50:00,33.54,33.54,33.51,33.53,3501.0,28.8662,28.8662,28.8404,28.8576,3501.0
2020-08-03 12:55:00,33.52,33.52,33.5,33.5,5966.0,28.849,28.849,28.8318,28.8318,5966.0
2020-08-03 13:00:00,33.51,33.53,33.49,33.51,11863.0,28.8404,28.8576,28.8232,28.8404,11863.0
2020-08-03 13:05:00,33.5,33.5,33.47,33.49,3250.0,28.8318,28.8318,28.806,28.8232,3250.0
2020-08-03 13:10:00,33.5,33.5,33.48,33.5,4899.0,28.8318,28.8318,28.8146,28.8318,4899.0
2020-08-03 13:15:00,33.49,33.5,33.47,33.48,4994.0,28.8232,28.8318,28.806,28.8146,4994.0
2020-08-03 13:20:00,33.48,33.54,33.47,33.54,6070.0,28.8146,28.8662,28.806,28.8662,6070.0
2020-08-03 13:25:00,33.55,33.61,33.53,33.6,6247.0,28.8748,28.9265,28.8576,28.9178,6247.0
2020-08-03 13:30:00,33.6,33.62,33.59,33.62,5496.0,28.9178,28.9351,28.9092,28.9351,5496.0
2020-08-03 13:35:00,33.61,33.62,33.59,33.61,8599.0,28.9265,28.9351,28.9092,28.9265,8599.0
2020-08-03 13:40:00,33.61,33.61,33.59,33.59,4250.0,28.9265,28.9265,28.9092,28.9092,4250.0
2020-08-03 13:45:00,33.59,33.61,33.57,33.61,6549.0,28.9092,28.9265,28.892,28.9265,6549.0
2020-08-03 13:50:00,33.61,33.61,33.59,33.61,3401.0,28.9265,28.9265,28.9092,28.9265,3401.0
2020-08-03 13:55:00,33.61,33.66,33.61,33.64,5045.0,28.9265,28.9695,28.9265,28.9523,5045.0
2020-08-03 14:00:00,33.64,33.67,33.61,33.64,12408.0,28.9523,28.9781,28.9265,28.9523,12408.0
2020-08-03 14:05:00,33.64,33.64,33.6,33.63,7144.0,28.9523,28.9523,28.9178,28.9437,7144.0
2020-08-03 14:10:00,33.64,33.64,33.59,33.6,7355.0,28.9523,28.9523,28.9092,28.9178,7355.0
2020-08-03 14:15:00,33.61,33.65,33.61,33.63,7653.0,28.9265,28.9609,28.9265,28.9437,7653.0
2020-08-03 14:20:00,33.63,33.67,33.63,33.67,5454.0,28.9437,28.9781,28.9437,28.9781,5454.0
2020-08-03 14:25:00,33.67,33.69,33.65,33.68,11556.0,28.9781,28.9953,28.9609,28.9867,11556.0
2020-08-03 14:30:00,33.69,33.69,33.65,33.68,8756.0,28.9953,28.9953,28.9609,28.9867,8756.0
2020-08-03 14:35:00,33.68,33.7,33.66,33.7,10811.0,28.9867,29.0039,28.9695,29.0039,10811.0
2020-08-03 14:40:00,33.7,33.72,33.68,33.7,10234.0,29.0039,29.0211,28.9867,29.0039,10234.0
2020-08-03 14:45:00,33.7,33.75,33.7,33.73,8536.0,29.0039,29.0469,29.0039,29.0297,8536.0
2020-08-03 14:50:00,33.73,33.79,33.73,33.77,16136.0,29.0297,29.0814,29.0297,29.0642,16136.0
2020-08-03 14:55:00,33.77,33.78,33.72,33.72,8613.0,29.0642,29.0728,29.0211,29.0211,8613.0
2020-08-03 15:00:00,33.72,33.73,33.66,33.66,14589.0,29.0211,29.0297,28.9695,28.9695,14589.0
2020-08-03 15:05:00,33.67,33.67,33.63,33.64,11839.0,28.9781,28.9781,28.9437,28.9523,11839.0
2020-08-03 15:10:00,33.64,33.67,33.64,33.66,12073.0,28.9523,28.9781,28.9523,28.9695,12073.0
2020-08-03 15:15:00,33.65,33.68,33.61,33.61,29417.0,28.9609,28.9867,28.9265,28.9265,29417.0
2020-08-03 15:20:00,33.61,33.64,33.6,33.62,22793.0,28.9265,28.9523,28.9178,28.9351,22793.0
2020-08-03 15:25:00,33.62,33.64,33.62,33.63,9917.0,28.9351,28.9523,28.9351,28.9437,9917.0
2020-08-03 15:30:00,33.63,33.68,33.58,33.6,31965.0,28.9437,28.9867,28.9006,28.9178,31965.0
2020-08-03 15:35:00,33.59,33.62,33.56,33.57,23840.0,28.9092,28.9351,28.8834,28.892,23840.0
2020-08-03 15:40:00,33.56,33.58,33.52,33.52,30554.0,28.8834,28.9006,28.849,28.849,30554.0
2020-08-03 15:45:00,33.51,33.55,33.49,33.52,31501.0,28.8404,28.8748,28.8232,28.849,31501.0
2020-08-03 15:50:00,33.53,33.58,33.52,33.55,86143.0,28.8576,28.9006,28.849,28.8748,86143.0
2020-08-03 15:55:00,33.55,33.56,33.46,33.48,113325.0,28.8748,28.8834,28.7974,28.8146,113325.0
2020-08-04 09:30:00,33.55,33.83,33.55,33.66,29222.0,28.8748,29.1158,28.8748,28.9695,29222.0
2020-08-04 09:35:00,33.7,33.75,33.62,33.75,6308.0,29.0039,29.0469,28.9351,29.0469,6308.0
2020-08-04 09:40:00,33.75,33.77,33.63,33.64,23405.0,29.0469,29.0642,28.9437,28.9523,23405.0
2020-08-04 09:45:00,33.63,33.77,33.63,33.72,17965.0,28.9437,29.0642,28.9437,29.0211,17965.0
2020-08-04 09:50:00,33.71,33.92,33.71,33.91,14545.0,29.0125,29.1933,29.0125,29.1847,14545.0
2020-08-04 09:55:00,33.91,33.91,33.76,33.77,9251.0,29.1847,29.1847,29.0556,29.0642,9251.0
2020-08-04 10:00:00,33.78,33.88,33.73,33.84,17119.0,29.0728,29.1588,29.0297,29.1244,17119.0
2020-08-04 10:05:00,33.84,33.87,33.77,33.8,18504.0,29.1244,29.1502,29.0642,29.09,18504.0
2020-08-04 10:10:00,33.8,33.91,33.79,33.9,11892.0,29.09,29.1847,29.0814,29.176,11892.0
2020-08-04 10:15:00,33.91,33.91,33.82,33.91,14566.0,29.1847,29.1847,29.1072,29.1847,14566.0
2020-08-04 10:20:00,33.91,33.91,33.81,33.82,13129.0,29.1847,29.1847,29.0986,29.1072,13129.0
2020-08-04 10:25:00,33.85,33.89,33.83,33.86,14365.0,29.133,29.1674,29.1158,29.1416,14365.0
2020-08-04 10:30:00,33.85,33.85,33.75,33.76,12565.0,29.133,29.133,29.0469,29.0556,12565.0
2020-08-04 10:35:00,33.77,33.81,33.74,33.76,9548.0,29.0642,29.0986,29.0383,29.0556,9548.0
2020-08-04 10:40:00,33.77,33.79,33.74,33.78,7682.0,29.0642,29.0814,29.0383,29.0728,7682.0
2020-08-04 10:45:00,33.79,33.88,33.78,33.85,10056.0,29.0814,29.1588,29.0728,29.133,10056.0
2020-08-04 10:50:00,33.84,33.84,33.79,33.8,10108.0,29.1244,29.1244,29.0814,29.09,10108.0
2020-08-04 10:55:00,33.79,33.82,33.72,33.79,10898.0,29.0814,29.1072,29.0211,29.0814,10898.0
2020-08-04 11:00:00,33.8,33.83,33.78,33.78,7985.0,29.09,29.1158,29.0728,29.0728,7985.0
2020-08-04 11:05:00,33.77,33.81,33.75,33.76,12050.0,29.0642,29.0986,29.0469,29.0556,12050.0
2020-08-04 11:10:00,33.78,33.84,33.76,33.81,9757.0,29.0728,29.1244,29.0556,29.0986,9757.0
2020-08-04 11:15:00,33.82,33.84,33.77,33.82,14063.0,29.1072,29.1244,29.0642,29.1072,14063.0
2020-08-04 11:20:00,33.82,33.93,33.82,33.91,12075.0,29.1072,29.2019,29.1072,29.1847,12075.0
2020-08-04 11:25:00,33.91,33.96,33.91,33.95,15050.0,29.1847,29.2277,29.1847,29.2191,15050.0
2020-08-04 11:30:00,33.96,34.07,33.94,34.04,16806.0,29.2277,29.3224,29.2105,29.2965,16806.0
2020-08-04 11:35:00,34.05,34.06,33.95,34.02,27735.0,29.3051,29.3137,29.2191,29.2793,27735.0
2020-08-04 11:40:00,34.01,34.02,33.92,33.93,13637.0,29.2707,29.2793,29.1933,29.2019,13637.0
2020-08-04 11:45:00,33.93,33.94,33.85,33.9,17868.0,29.2019,29.2105,29.133,29.176,17868.0
2020-08-04 11:50:00,33.91,33.97,33.84,33.94,27073.0,29.1847,29.2363,29.1244,29.2105,27073.0
2020-08-04 11:55:00,33.95,33.98,33.92,33.93,15359.0,29.2191,29.2449,29.1933,29.2019,15359.0
2020-08-04 12:00:00,33.94,34.01,33.91,34.01,17379.0,29.2105,29.2707,29.1847,29.2707,17379.0
2020-08-04 12:05:00,34.02,34.04,34.01,34.02,9971.0,29.2793,29.2965,29.2707,29.2793,9971.0
2020-08-04 12:10:00,34.01,34.01,33.91,33.95,6567.0,29.2707,29.2707,29.1847,29.2191,6567.0
2020-08-04 12:15:00,33.95,33.95,33.88,33.9,11150.0,29.2191,29.2191,29.1588,29.176,11150.0
2020-08-04 12:20:00,33.9,33.91,33.87,33.9,14950.0,29.176,29.1847,29.1502,29.176,14950.0
2020-08-04 12:25:00,33.91,33.95,33.87,33.9,17712.0,29.1847,29.2191,29.1502,29.176,17712.0
2020-08-04 12:30:00,33.9,33.92,33.87,33.87,25392.0,29.176,29.1933,29.1502,29.1502,25392.0
2020-08-04 12:35:00,33.88,33.95,33.88,33.92,7123.0,29.1588,29.2191,29.1588,29.1933,7123.0
2020-08-04 12:40:00,33.91,33.91,33.84,33.84,4930.0,29.1847,29.1847,29.1244,29.1244,4930.0
2020-08-04 12:45:00,33.84,33.85,33.82,33.83,6631.0,29.1244,29.133,29.1072,29.1158,6631.0
2020-08-04 12:50:00,33.84,33.84,33.78,33.78,6580.0,29.1244,29.1244,29.0728,29.0728,6580.0
2020-08-04 12:55:00,33.77,33.78,33.7,33.72,24293.0,29.0642,29.0728,29.0039,29.0211,24293.0
2020-08-04 13:00:00,33.72,33.72,33.69,33.7,8738.0,29.0211,29.0211,28.9953,29.0039,8738.0
2020-08-04 13:05:00,33.72,33.73,33.62,33.63,15260.0,29.0211,29.0297,28.9351,28.9437,15260.0
2020-08-04 13:10:00,33.63,33.67,33.61,33.66,10824.0,28.9437,28.9781,28.9265,28.9695,10824.0
2020-08-04 13:15:00,33.66,33.68,33.63,33.64,14924.0,28.9695,28.9867,28.9437,28.9523,14924.0
2020-08-04 13:20:00,33.64,33.68,33.6,33.66,12145.0,28.9523,28.9867,28.9178,28.9695,12145.0
2020-08-04 13:25:00,33.67,33.67,33.61,33.63,7633.0,28.9781,28.9781,28.9265,28.9437,7633.0
2020-08-04 13:30:00,33.63,33.63,33.59,33.62,7175.0,28.9437,28.9437,28.9092,28.9351,7175.0
2020-08-04 13:35:00,33.62,33.63,33.59,33.61,9753.0,28.9351,28.9437,28.9092,28.9265,9753.0
2020-08-04 13:40:00,33.61,33.71,33.59,33.68,21262.0,28.9265,29.0125,28.9092,28.9867,21262.0
2020-08-04 13:45:00,33.68,33.7,33.65,33.66,11677.0,28.9867,29.0039,28.9609,28.9695,11677.0
2020-08-04 13:50:00,33.65,33.68,33.64,33.65,11555.0,28.9609,28.9867,28.9523,28.9609,11555.0
2020-08-04 13:55:00,33.66,33.68,33.66,33.68,7962.0,28.9695,28.9867,28.9695,28.9867,7962.0
2020-08-04 14:00:00,33.68,33.7,33.67,33.69,8075.0,28.9867,29.0039,28.9781,28.9953,8075.0
2020-08-04 14:05:00,33.69,33.72,33.69,33.7,13337.0,28.9953,29.0211,28.9953,29.0039,13337.0
2020-08-04 14:10:00,33.7,33.79,33.69,33.78,11463.0,29.0039,29.0814,28.9953,29.0728,11463.0
2020-08-04 14:15:00,33.78,33.82,33.77,33.82,14942.0,29.0728,29.1072,29.0642,29.1072,14942.0
2020-08-04 14:20:00,33.81,33.83,33.77,33.8,10946.0,29.0986,29.1158,29.0642,29.09,10946.0
2020-08-04 14:25:00,33.81,33.82,33.71,33.76,14222.0,29.0986,29.1072,29.0125,29.0556,14222.0
2020-08-04 14:30:00,33.76,33.77,33.7,33.73,14072.0,29.0556,29.0642,29.0039,29.0297,14072.0
2020-08-04 14:35:00,33.74,33.75,33.7,33.74,8158.0,29.0383,29.0469,29.0039,29.0383,8158.0
2020-08-04 14:40:00,33.74,33.79,33.73,33.79,9862.0,29.0383,29.0814,29.0297,29.0814,9862.0
2020-08-04 14:45:00,33.78,33.81,33.77,33.79,16280.0,29.0728,29.0986,29.0642,29.0814,16280.0
2020-08-04 14:50:00,33.79,33.86,33.79,33.82,16954.0,29.0814,29.1416,29.0814,29.1072,16954.0
2020-08-04 14:55:00,33.83,33.88,33.83,33.88,9452.0,29.1158,29.1588,29.1158,29.1588,9452.0
2020-08-04 15:00:00,33.87,33.89,33.87,33.89,13868.0,29.1502,29.1674,29.1502,29.1674,13868.0
2020-08-04 15:05:00,33.89,33.9,33.87,33.9,13273.0,29.1674,29.176,29.1502,29.176,13273.0
2020-08-04 15:10:00,33.9,33.91,33.88,33.91,11324.0,29.176,29.1847,29.1588,29.1847,11324.0
2020-08-04 15:15:00,33.91,33.93,33.87,33.91,17143.0,29.1847,29.2019,29.1502,29.1847,17143.0
2020-08-04 15:20:00,33.91,33.93,33.89,33.93,18688.0,29.1847,29.2019,29.1674,29.2019,18688.0
2020-08-04 15:25:00,33.92,33.94,33.9,33.9,33919.0,29.1933,29.2105,29.176,29.176,33919.0
2020-08-04 15:30:00,33.91,33.91,33.83,33.86,27337.0,29.1847,29.1847,29.1158,29.1416,27337.0
2020-08-04 15:35:00,33.87,33.88,33.85,33.87,29589.0,29.1502,29.1588,29.133,29.1502,29589.0
2020-08-04 15:40:00,33.87,33.97,33.87,33.95,40583.0,29.1502,29.2363,29.1502,29.2191,40583.0
2020-08-04 15:45:00,33.95,34.05,33.93,34.03,60000.0,29.2191,29.3051,29.2019,29.2879,60000.0
2020-08-04 15:50:00,34.03,34.11,34.02,34.02,122704.0,29.2879,29.3568,29.2793,29.2793,122704.0
2020-08-04 15:55:00,34.02,34.06,33.99,34.03,177854.0,29.2793,29.3137,29.2535,29.2879,177854.0
2020-08-05 09:30:00,34.18,34.41,34.18,34.32,32013.0,29.417,29.615,29.417,29.5375,32013.0
2020-08-05 09:35:00,34.35,34.37,34.14,34.25,8707.0,29.5633,29.5805,29.3826,29.4773,8707.0
2020-08-05 09:40:00,34.26,34.26,34.09,34.18,24276.0,29.4859,29.4859,29.3396,29.417,24276.0
2020-08-05 09:45:00,34.18,34.22,34.12,34.19,12034.0,29.417,29.4515,29.3654,29.4256,12034.0
2020-08-05 09:50:00,34.21,34.23,34.08,34.11,16988.0,29.4428,29.4601,29.331,29.3568,16988.0
2020-08-05 09:55:00,34.12,34.14,34.08,34.08,10477.0,29.3654,29.3826,29.331,29.331,10477.0
2020-08-05 10:00:00,34.1,34.15,34.01,34.08,16606.0,29.3482,29.3912,29.2707,29.331,16606.0
2020-08-05 10:05:00,34.09,34.14,34.07,34.12,7788.0,29.3396,29.3826,29.3224,29.3654,7788.0
2020-08-05 10:10:00,34.1,34.11,33.99,34.02,10922.0,29.3482,29.3568,29.2535,29.2793,10922.0
2020-08-05 10:15:00,34.02,34.03,33.95,34.01,14850.0,29.2793,29.2879,29.2191,29.2707,14850.0
2020-08-05 10:20:00,33.99,34.0,33.92,33.95,9636.0,29.2535,29.2621,29.1933,29.2191,9636.0
2020-08-05 10:25:00,33.94,33.94,33.85,33.88,14011.0,29.2105,29.2105,29.133,29.1588,14011.0
2020-08-05 10:30:00,33.87,33.91,33.83,33.84,22671.0,29.1502,29.1847,29.1158,29.1244,22671.0
2020-08-05 10:35:00,33.83,33.84,33.75,33.77,16157.0,29.1158,29.1244,29.0469,29.0642,16157.0
2020-08-05 10:40:00,33.74,33.82,33.74,33.79,18442.0,29.0383,29.1072,29.0383,29.0814,18442.0
2020-08-05 10:45:00,33.82,33.88,33.8,33.8,5392.0,29.1072,29.1588,29.09,29.09,5392.0
2020-08-05 10:50:00,33.79,33.8,33.73,33.77,7985.0,29.0814,29.09,29.0297,29.0642,7985.0
2020-08-05 10:55:00,33.77,33.82,33.75,33.76,10183.0,29.0642,29.1072,29.0469,29.0556,10183.0
2020-08-05 11:00:00,33.76,33.83,33.71,33.77,32243.0,29.0556,29.1158,29.0125,29.0642,32243.0
2020-08-05 11:05:00,33.76,33.89,33.74,33.88,8876.0,29.0556,29.1674,29.0383,29.1588,8876.0
2020-08-05 11:10:00,33.88,33.92,33.86,33.9,7090.0,29.1588,29.1933,29.1416,29.176,7090.0
2020-08-05 11:15:00,33.9,33.9,33.82,33.88,12008.0,29.176,29.176,29.1072,29.1588,12008.0
2020-08-05 11:20:00,33.89,33.93,33.88,33.93,19573.0,29.1674,29.2019,29.1588,29.2019,19573.0
2020-08-05 11:25:00,33.93,33.93,33.86,33.87,40806.0,29.2019,29.2019,29.1416,29.1502,40806.0
2020-08-05 11:30:00,33.86,33.91,33.81,33.91,11079.0,29.1416,29.1847,29.0986,29.1847,11079.0
2020-08-05 11:35:00,33.91,33.91,33.88,33.88,8830.0,29.1847,29.1847,29.1588,29.1588,8830.0
2020-08-05 11:40:00,33.88,33.9,33.83,33.84,10016.0,29.1588,29.176,29.1158,29.1244,10016.0
2020-08-05 11:45:00,33.83,33.84,33.74,33.76,10504.0,29.1158,29.1244,29.0383,29.0556,10504.0
2020-08-05 11:50:00,33.77,33.78,33.64,33.65,10278.0,29.0642,29.0728,28.9523,28.9609,10278.0
2020-08-05 11:55:00,33.65,33.65,33.57,33.59,12030.0,28.9609,28.9609,28.892,28.9092,12030.0
2020-08-05 12:00:00,33.6,33.65,33.6,33.65,7891.0,28.9178,28.9609,28.9178,28.9609,7891.0
2020-08-05 12:05:00,33.64,33.66,33.58,33.58,8486.0,28.9523,28.9695,28.9006,28.9006,8486.0
2020-08-05 12:10:00,33.58,33.64,33.55,33.64,8344.0,28.9006,28.9523,28.8748,28.9523,8344.0
2020-08-05 12:15:00,33.64,33.64,33.56,33.56,5328.0,28.9523,28.9523,28.8834,28.8834,5328.0
2020-08-05 12:20:00,33.55,33.55,33.5,33.51,6639.0,28.8748,28.8748,28.8318,28.8404,6639.0
2020-08-05 12:25:00,33.5,33.51,33.46,33.48,12870.0,28.8318,28.8404,28.7974,28.8146,12870.0
2020-08-05 12:30:00,33.47,33.59,33.46,33.56,13629.0,28.806,28.9092,28.7974,28.8834,13629.0
2020-08-05 12:35:00,33.57,33.57,33.49,33.49,7480.0,28.892,28.892,28.8232,28.8232,7480.0
2020-08-05 12:40:00,33.49,33.49,33.46,33.47,5503.0,28.8232,28.8232,28.7974,28.806,5503.0
2020-08-05 12:45:00,33.48,33.5,33.47,33.49,7277.0,28.8146,28.8318,28.806,28.8232,7277.0
2020-08-05 12:50:00,33.5,33.51,33.48,33.5,8699.0,28.8318,28.8404,28.8146,28.8318,8699.0
2020-08-05 12:55:00,33.49,33.51,33.48,33.48,5584.0,28.8232,28.8404,28.8146,28.8146,5584.0
2020-08-05 13:00:00,33.48,33.53,33.48,33.52,18255.0,28.8146,28.8576,28.8146,28.849,18255.0
2020-08-05 13:05:00,33.49,33.57,33.47,33.57,6477.0,28.8232,28.892,28.806,28.892,6477.0
2020-08-05 13:10:00,33.58,33.62,33.56,33.57,3989.0,28.9006,28.9351,28.8834,28.892,3989.0
2020-08-05 13:15:00,33.57,33.59,33.56,33.59,3989.0,28.892,28.9092,28.8834,28.9092,3989.0
2020-08-05 13:20:00,33.58,33.61,33.58,33.59,5356.0,28.9006,28.9265,28.9006,28.9092,5356.0
2020-08-05 13:25:00,33.59,33.59,33.54,33.54,5453.0,28.9092,28.9092,28.8662,28.8662,5453.0
2020-08-05 13:30:00,33.53,33.55,33.51,33.51,5770.0,28.8576,28.8748,28.8404,28.8404,5770.0
2020-08-05 13:35:00,33.52,33.52,33.5,33.52,4818.0,28.849,28.849,28.8318,28.849,4818.0
2020-08-05 13:40:00,33.52,33.52,33.48,33.49,7557.0,28.849,28.849,28.8146,28.8232,7557.0
2020-08-05 13:45:00,33.49,33.61,33.49,33.6,12917.0,28.8232,28.9265,28.8232,28.9178,12917.0
2020-08-05 13:50:00,33.61,33.62,33.55,33.58,12979.0,28.9265,28.9351,28.8748,28.9006,12979.0
2020-08-05 13:55:00,33.58,33.64,33.57,33.62,9719.0,28.9006,28.9523,28.892,28.9351,9719.0
2020-08-05 14:00:00,33.62,33.64,33.59,33.6,5630.0,28.9351,28.9523,28.9092,28.9178,5630.0
2020-08-05 14:05:00,33.6,33.6,33.55,33.55,5659.0,28.9178,28.9178,28.8748,28.8748,5659.0
2020-08-05 14:10:00,33.54,33.55,33.49,33.51,9912.0,28.8662,28.8748,28.8232,28.8404,9912.0
2020-08-05 14:15:00,33.5,33.53,33.49,33.51,6687.0,28.8318,28.8576,28.8232,28.8404,6687.0
2020-08-05 14:20:00,33.5,33.51,33.48,33.48,6723.0,28.8318,28.8404,28.8146,28.8146,6723.0
2020-08-05 14:25:00,33.48,33.5,33.46,33.48,14819.0,28.8146,28.8318,28.7974,28.8146,14819.0
2020-08-05 14:30:00,33.48,33.53,33.47,33.53,6669.0,28.8146,28.8576,28.806,28.8576,6669.0
2020-08-05 14:35:00,33.54,33.55,33.5,33.51,7333.0,28.8662,28.8748,28.8318,28.8404,7333.0
2020-08-05 14:40:00,33.52,33.53,33.44,33.49,15838.0,28.849,28.8576,28.7801,28.8232,15838.0
2020-08-05 14:45:00,33.49,33.53,33.47,33.53,8247.0,28.8232,28.8576,28.806,28.8576,8247.0
2020-08-05 14:50:00,33.53,33.57,33.52,33.57,10506.0,28.8576,28.892,28.849,28.892,10506.0
2020-08-05 14:55:00,33.57,33.63,33.57,33.59,14872.0,28.892,28.9437,28.892,28.9092,14872.0
2020-08-05 15:00:00,33.58,33.64,33.57,33.64,11347.0,28.9006,28.9523,28.892,28.9523,11347.0
2020-08-05 15:05:00,33.64,33.68,33.62,33.63,15585.0,28.9523,28.9867,28.9351,28.9437,15585.0
2020-08-05 15:10:00,33.62,33.63,33.54,33.55,9383.0,28.9351,28.9437,28.8662,28.8748,9383.0
2020-08-05 15:15:00,33.55,33.55,33.49,33.54,15626.0,28.8748,28.8748,28.8232,28.8662,15626.0
2020-08-05 15:20:00,33.54,33.58,33.53,33.58,11968.0,28.8662,28.9006,28.8576,28.9006,11968.0
2020-08-05 15:25:00,33.58,33.58,33.55,33.55,11801.0,28.9006,28.9006,28.8748,28.8748,11801.0
2020-08-05 15:30:00,33.57,33.61,33.53,33.61,20281.0,28.892,28.9265,28.8576,28.9265,20281.0
2020-08-05 15:35:00,33.6,33.62,33.57,33.58,14913.0,28.9178,28.9351,28.892,28.9006,14913.0
2020-08-05 15:40:00,33.59,33.6,33.55,33.57,26520.0,28.9092,28.9178,28.8748,28.892,26520.0
2020-08-05 15:45:00,33.57,33.58,33.48,33.49,36845.0,28.892,28.9006,28.8146,28.8232,36845.0
2020-08-05 15:50:00,33.49,33.51,33.45,33.49,58152.0,28.8232,28.8404,28.7888,28.8232,58152.0
2020-08-05 15:55:00,33.5,33.56,33.45,33.55,178225.0,28.8318,28.8834,28.7888,28.8748,178225.0
2020-08-06 09:30:00,33.44,33.84,33.44,33.73,31391.0,28.7801,29.1244,28.7801,29.0297,31391.0
2020-08-06 09:35:00,33.74,33.75,33.42,33.69,14617.0,29.0383,29.0469,28.7629,28.9953,14617.0
2020-08-06 09:40:00,33.7,33.99,33.7,33.9,24575.0,29.0039,29.2535,29.0039,29.176,24575.0
2020-08-06 09:45:00,33.87,33.88,33.56,33.74,17780.0,29.1502,29.1588,28.8834,29.0383,17780.0
2020-08-06 09:50:00,33.77,33.78,33.65,33.65,18644.0,29.0642,29.0728,28.9609,28.9609,18644.0
2020-08-06 09:55:00,33.64,33.75,33.55,33.59,16915.0,28.9523,29.0469,28.8748,28.9092,16915.0
2020-08-06 10:00:00,33.59,33.75,33.59,33.62,12411.0,28.9092,29.0469,28.9092,28.9351,12411.0
2020-08-06 10:05:00,33.63,33.7,33.56,33.7,14060.0,28.9437,29.0039,28.8834,29.0039,14060.0
2020-08-06 10:10:00,33.69,33.86,33.69,33.76,13544.0,28.9953,29.1416,28.9953,29.0556,13544.0
2020-08-06 10:15:00,33.75,33.79,33.73,33.77,4518.0,29.0469,29.0814,29.0297,29.0642,4518.0
2020-08-06 10:20:00,33.8,33.93,33.79,33.93,5411.0,29.09,29.2019,29.0814,29.2019,5411.0
2020-08-06 10:25:00,33.92,34.1,33.91,34.06,19049.0,29.1933,29.3482,29.1847,29.3137,19049.0
2020-08-06 10:30:00,34.08,34.12,33.96,33.96,25207.0,29.331,29.3654,29.2277,29.2277,25207.0
2020-08-06 10:35:00,33.94,33.95,33.84,33.89,10990.0,29.2105,29.2191,29.1244,29.1674,10990.0
2020-08-06 10:40:00,33.89,33.9,33.81,33.81,7177.0,29.1674,29.176,29.0986,29.0986,7177.0
2020-08-06 10:45:00,33.89,33.96,33.86,33.95,6062.0,29.1674,29.2277,29.1416,29.2191,6062.0
2020-08-06 10:50:00,33.94,33.96,33.89,33.96,11191.0,29.2105,29.2277,29.1674,29.2277,11191.0
2020-08-06 10:55:00,33.96,34.03,33.96,33.98,7675.0,29.2277,29.2879,29.2277,29.2449,7675.0
2020-08-06 11:00:00,34.01,34.03,33.96,33.98,6510.0,29.2707,29.2879,29.2277,29.2449,6510.0
2020-08-06 11:05:00,33.99,34.0,33.95,33.95,9639.0,29.2535,29.2621,29.2191,29.2191,9639.0
2020-08-06 11:10:00,33.93,33.93,33.8,33.8,3951.0,29.2019,29.2019,29.09,29.09,3951.0
2020-08-06 11:15:00,33.81,33.83,33.72,33.73,11336.0,29.0986,29.1158,29.0211,29.0297,11336.0
2020-08-06 11:20:00,33.74,33.79,33.73,33.77,8585.0,29.0383,29.0814,29.0297,29.0642,8585.0
2020-08-06 11:25:00,33.77,33.78,33.62,33.65,6782.0,29.0642,29.0728,28.9351,28.9609,6782.0
2020-08-06 11:30:00,33.63,33.75,33.63,33.73,7389.0,28.9437,29.0469,28.9437,29.0297,7389.0
2020-08-06 11:35:00,33.73,33.77,33.72,33.73,6131.0,29.0297,29.0642,29.0211,29.0297,6131.0
2020-08-06 11:40:00,33.73,33.74,33.7,33.74,3922.0,29.0297,29.0383,29.0039,29.0383,3922.0
2020-08-06 11:45:00,33.74,33.77,33.73,33.77,5637.0,29.0383,29.0642,29.0297,29.0642,5637.0
2020-08-06 11:50:00,33.79,33.81,33.76,33.79,4577.0,29.0814,29.0986,29.0556,29.0814,4577.0
2020-08-06 11:55:00,33.79,33.86,33.77,33.85,18055.0,29.0814,29.1416,29.0642,29.133,18055.0
2020-08-06 12:00:00,33.87,33.89,33.86,33.86,3930.0,29.1502,29.1674,29.1416,29.1416,3930.0
2020-08-06 12:05:00,33.89,33.9,33.87,33.9,4407.0,29.1674,29.176,29.1502,29.176,4407.0
2020-08-06 12:10:00,33.91,34.01,33.91,33.98,15773.0,29.1847,29.2707,29.1847,29.2449,15773.0
2020-08-06 12:15:00,33.98,34.04,33.95,34.04,11643.0,29.2449,29.2965,29.2191,29.2965,11643.0
2020-08-06 12:20:00,34.03,34.05,34.01,34.02,7690.0,29.2879,29.3051,29.2707,29.2793,7690.0
2020-08-06 12:25:00,34.02,34.04,33.96,33.98,5689.0,29.2793,29.2965,29.2277,29.2449,5689.0
2020-08-06 12:30:00,33.99,34.03,33.98,34.01,6293.0,29.2535,29.2879,29.2449,29.2707,6293.0
2020-08-06 12:35:00,34.02,34.04,34.01,34.02,3012.0,29.2793,29.2965,29.2707,29.2793,3012.0
2020-08-06 12:40:00,34.02,34.03,33.96,33.97,4846.0,29.2793,29.2879,29.2277,29.2363,4846.0
2020-08-06 12:45:00,33.98,33.98,33.92,33.94,3900.0,29.2449,29.2449,29.1933,29.2105,3900.0
2020-08-06 12:50:00,33.95,33.95,33.89,33.9,3612.0,29.2191,29.2191,29.1674,29.176,3612.0
2020-08-06 12:55:00,33.91,33.93,33.91,33.93,4549.0,29.1847,29.2019,29.1847,29.2019,4549.0
2020-08-06 13:00:00,33.94,33.96,33.93,33.95,3515.0,29.2105,29.2277,29.2019,29.2191,3515.0
2020-08-06 13:05:00,33.95,33.95,33.93,33.94,2095.0,29.2191,29.2191,29.2019,29.2105,2095.0
2020-08-06 13:10:00,33.94,33.95,33.92,33.93,2451.0,29.2105,29.2191,29.1933,29.2019,2451.0
2020-08-06 13:15:00,33.94,33.94,33.82,33.82,6710.0,29.2105,29.2105,29.1072,29.1072,6710.0
2020-08-06 13:20:00,33.81,33.84,33.81,33.83,3205.0,29.0986,29.1244,29.0986,29.1158,3205.0
2020-08-06 13:25:00,33.84,33.85,33.81,33.82,2800.0,29.1244,29.133,29.0986,29.1072,2800.0
2020-08-06 13:30:00,33.82,33.83,33.8,33.82,3207.0,29.1072,29.1158,29.09,29.1072,3207.0
2020-08-06 13:35:00,33.83,33.89,33.83,33.88,3130.0,29.1158,29.1674,29.1158,29.1588,3130.0
2020-08-06 13:40:00,33.88,33.9,33.86,33.87,3908.0,29.1588,29.176,29.1416,29.1502,3908.0
2020-08-06 13:45:00,33.87,33.88,33.86,33.88,2537.0,29.1502,29.1588,29.1416,29.1588,2537.0
2020-08-06 13:50:00,33.89,33.9,33.89,33.9,1350.0,29.1674,29.176,29.1674,29.176,1350.0
2020-08-06 13:55:00,33.89,33.91,33.87,33.87,4349.0,29.1674,29.1847,29.1502,29.1502,4349.0
2020-08-06 14:00:00,33.88,33.96,33.87,33.96,5186.0,29.1588,29.2277,29.1502,29.2277,5186.0
2020-08-06 14:05:00,33.95,33.96,33.94,33.94,2860.0,29.2191,29.2277,29.2105,29.2105,2860.0
2020-08-06 14:10:00,33.95,33.95,33.87,33.88,4379.0,29.2191,29.2191,29.1502,29.1588,4379.0
2020-08-06 14:15:00,33.88,33.93,33.88,33.93,4618.0,29.1588,29.2019,29.1588,29.2019,4618.0
2020-08-06 14:20:00,33.93,33.95,33.92,33.95,1645.0,29.2019,29.2191,29.1933,29.2191,1645.0
2020-08-06 14:25:00,33.93,33.96,33.93,33.95,2001.0,29.2019,29.2277,29.2019,29.2191,2001.0
2020-08-06 14:30:00,33.95,33.98,33.92,33.92,5271.0,29.2191,29.2449,29.1933,29.1933,5271.0
2020-08-06 14:35:00,33.91,33.95,33.91,33.95,4799.0,29.1847,29.2191,29.1847,29.2191,4799.0
2020-08-06 14:40:00,33.95,33.96,33.94,33.96,6529.0,29.2191,29.2277,29.2105,29.2277,6529.0
2020-08-06 14:45:00,33.97,33.97,33.87,33.89,8296.0,29.2363,29.2363,29.1502,29.1674,8296.0
2020-08-06 14:50:00,33.89,33.89,33.86,33.86,6179.0,29.1674,29.1674,29.1416,29.1416,6179.0
2020-08-06 14:55:00,33.86,33.87,33.79,33.81,7321.0,29.1416,29.1502,29.0814,29.0986,7321.0
2020-08-06 15:00:00,33.82,33.87,33.82,33.87,4339.0,29.1072,29.1502,29.1072,29.1502,4339.0
2020-08-06 15:05:00,33.86,33.88,33.81,33.81,8902.0,29.1416,29.1588,29.0986,29.0986,8902.0
2020-08-06 15:10:00,33.82,33.85,33.78,33.8,10934.0,29.1072,29.133,29.0728,29.09,10934.0
2020-08-06 15:15:00,33.81,33.94,33.81,33.94,12227.0,29.0986,29.2105,29.0986,29.2105,12227.0
2020-08-06 15:20:00,33.94,34.03,33.94,33.96,38373.0,29.2105,29.2879,29.2105,29.2277,38373.0
2020-08-06 15:25:00,33.97,34.02,33.96,34.01,16851.0,29.2363,29.2793,29.2277,29.2707,16851.0
2020-08-06 15:30:00,34.01,34.02,33.94,34.0,31832.0,29.2707,29.2793,29.2105,29.2621,31832.0
2020-08-06 15:35:00,34.0,34.0,33.91,33.92,36857.0,29.2621,29.2621,29.1847,29.1933,36857.0
2020-08-06 15:40:00,33.92,33.95,33.9,33.92,34949.0,29.1933,29.2191,29.176,29.1933,34949.0
2020-08-06 15:45:00,33.93,33.97,33.92,33.95,65527.0,29.2019,29.2363,29.1933,29.2191,65527.0
2020-08-06 15:50:00,33.95,34.03,33.94,34.01,91788.0,29.2191,29.2879,29.2105,29.2707,91788.0
2020-08-06 15:55:00,34.01,34.05,33.95,33.97,144081.0,29.2707,29.3051,29.2191,29.2363,144081.0
2020-08-07 09:30:00,33.81,34.04,33.81,33.99,17521.0,29.0986,29.2965,29.0986,29.2535,17521.0
2020-08-07 09:35:00,34.03,34.08,33.86,33.93,11517.0,29.2879,29.331,29.1416,29.2019,11517.0
2020-08-07 09:40:00,33.95,33.98,33.88,33.95,11856.0,29.2191,29.2449,29.1588,29.2191,11856.0
2020-08-07 09:45:00,33.95,34.19,33.95,34.19,13114.0,29.2191,29.4256,29.2191,29.4256,13114.0
2020-08-07 09:50:00,34.2,34.22,34.0,34.05,7356.0,29.4342,29.4515,29.2621,29.3051,7356.0
2020-08-07 09:55:00,34.06,34.07,33.96,33.96,33119.0,29.3137,29.3224,29.2277,29.2277,33119.0
2020-08-07 10:00:00,33.95,34.1,33.91,34.04,11503.0,29.2191,29.3482,29.1847,29.2965,11503.0
2020-08-07 10:05:00,34.03,34.06,33.98,34.02,4817.0,29.2879,29.3137,29.2449,29.2793,4817.0
2020-08-07 10:10:00,34.01,34.08,33.98,34.01,14731.0,29.2707,29.331,29.2449,29.2707,14731.0
2020-08-07 10:15:00,34.0,34.06,33.98,34.01,9369.0,29.2621,29.3137,29.2449,29.2707,9369.0
2020-08-07 10:20:00,34.01,34.01,33.95,33.99,7474.0,29.2707,29.2707,29.2191,29.2535,7474.0
2020-08-07 10:25:00,34.01,34.14,34.0,34.12,22775.0,29.2707,29.3826,29.2621,29.3654,22775.0
2020-08-07 10:30:00,34.12,34.12,34.04,34.07,20769.0,29.3654,29.3654,29.2965,29.3224,20769.0
2020-08-07 10:35:00,34.05,34.07,34.0,34.06,14628.0,29.3051,29.3224,29.2621,29.3137,14628.0
2020-08-07 10:40:00,34.06,34.14,34.05,34.11,21031.0,29.3137,29.3826,29.3051,29.3568,21031.0
2020-08-07 10:45:00,34.11,34.17,34.09,34.14,15286.0,29.3568,29.4084,29.3396,29.3826,15286.0
2020-08-07 10:50:00,34.13,34.2,34.12,34.15,13470.0,29.374,29.4342,29.3654,29.3912,13470.0
2020-08-07 10:55:00,34.15,34.25,34.13,34.25,12056.0,29.3912,29.4773,29.374,29.4773,12056.0
2020-08-07 11:00:00,34.29,34.31,34.24,34.29,10871.0,29.5117,29.5289,29.4687,29.5117,10871.0
2020-08-07 11:05:00,34.3,34.3,34.23,34.26,13398.0,29.5203,29.5203,29.4601,29.4859,13398.0
2020-08-07 11:10:00,34.27,34.36,34.27,34.32,11594.0,29.4945,29.5719,29.4945,29.5375,11594.0
2020-08-07 11:15:00,34.32,34.38,34.28,34.33,9848.0,29.5375,29.5892,29.5031,29.5461,9848.0
2020-08-07 11:20:00,34.34,34.36,34.32,34.34,7586.0,29.5547,29.5719,29.5375,29.5547,7586.0
2020-08-07 11:25:00,34.34,34.35,34.3,34.33,8931.0,29.5547,29.5633,29.5203,29.5461,8931.0
2020-08-07 11:30:00,34.33,34.34,34.27,34.29,15534.0,29.5461,29.5547,29.4945,29.5117,15534.0
2020-08-07 11:35:00,34.3,34.32,34.27,34.28,13309.0,29.5203,29.5375,29.4945,29.5031,13309.0
2020-08-07 11:40:00,34.29,34.31,34.28,34.29,6359.0,29.5117,29.5289,29.5031,29.5117,6359.0
2020-08-07 11:45:00,34.28,34.3,34.26,34.29,6900.0,29.5031,29.5203,29.4859,29.5117,6900.0
2020-08-07 11:50:00,34.29,34.32,34.26,34.28,7494.0,29.5117,29.5375,29.4859,29.5031,7494.0
2020-08-07 11:55:00,34.29,34.31,34.25,34.3,10526.0,29.5117,29.5289,29.4773,29.5203,10526.0
2020-08-07 12:00:00,34.3,34.35,34.3,34.34,9391.0,29.5203,29.5633,29.5203,29.5547,9391.0
2020-08-07 12:05:00,34.35,34.38,34.24,34.26,18596.0,29.5633,29.5892,29.4687,29.4859,18596.0
2020-08-07 12:10:00,34.27,34.29,34.22,34.23,6183.0,29.4945,29.5117,29.4515,29.4601,6183.0
2020-08-07 12:15:00,34.23,34.28,34.22,34.22,10304.0,29.4601,29.5031,29.4515,29.4515,10304.0
2020-08-07 12:20:00,34.22,34.3,34.21,34.3,11842.0,29.4515,29.5203,29.4428,29.5203,11842.0
2020-08-07 12:25:00,34.3,34.38,34.29,34.38,15375.0,29.5203,29.5892,29.5117,29.5892,15375.0
2020-08-07 12:30:00,34.38,34.39,34.32,34.36,6671.0,29.5892,29.5978,29.5375,29.5719,6671.0
2020-08-07 12:35:00,34.36,34.41,34.34,34.41,9465.0,29.5719,29.615,29.5547,29.615,9465.0
2020-08-07 12:40:00,34.41,34.5,34.4,34.47,16009.0,29.615,29.6924,29.6064,29.6666,16009.0
2020-08-07 12:45:00,34.46,34.54,34.43,34.48,34767.0,29.658,29.7269,29.6322,29.6752,34767.0
2020-08-07 12:50:00,34.49,34.55,34.48,34.51,15055.0,29.6838,29.7355,29.6752,29.701,15055.0
2020-08-07 12:55:00,34.51,34.57,34.49,34.55,24067.0,29.701,29.7527,29.6838,29.7355,24067.0
2020-08-07 13:00:00,34.55,34.55,34.45,34.49,25229.0,29.7355,29.7355,29.6494,29.6838,25229.0
2020-08-07 13:05:00,34.49,34.49,34.38,34.39,10688.0,29.6838,29.6838,29.5892,29.5978,10688.0
2020-08-07 13:10:00,34.38,34.4,34.31,34.31,19972.0,29.5892,29.6064,29.5289,29.5289,19972.0
2020-08-07 13:15:00,34.32,34.36,34.27,34.34,11218.0,29.5375,29.5719,29.4945,29.5547,11218.0
2020-08-07 13:20:00,34.35,34.35,34.27,34.27,10099.0,29.5633,29.5633,29.4945,29.4945,10099.0
2020-08-07 13:25:00,34.28,34.32,34.27,34.32,8463.0,29.5031,29.5375,29.4945,29.5375,8463.0
2020-08-07 13:30:00,34.31,34.35,34.27,34.28,8146.0,29.5289,29.5633,29.4945,29.5031,8146.0
2020-08-07 13:35:00,34.29,34.29,34.24,34.25,5461.0,29.5117,29.5117,29.4687,29.4773,5461.0
2020-08-07 13:40:00,34.25,34.29,34.22,34.23,10454.0,29.4773,29.5117,29.4515,29.4601,10454.0
2020-08-07 13:45:00,34.24,34.24,34.12,34.13,15808.0,29.4687,29.4687,29.3654,29.374,15808.0
2020-08-07 13:50:00,34.14,34.16,34.08,34.09,8983.0,29.3826,29.3998,29.331,29.3396,8983.0
2020-08-07 13:55:00,34.1,34.11,34.07,34.09,6955.0,29.3482,29.3568,29.3224,29.3396,6955.0
2020-08-07 14:00:00,34.09,34.15,34.09,34.1,7748.0,29.3396,29.3912,29.3396,29.3482,7748.0
2020-08-07 14:05:00,34.09,34.09,34.01,34.02,20848.0,29.3396,29.3396,29.2707,29.2793,20848.0
2020-08-07 14:10:00,34.03,34.08,34.0,34.0,44617.0,29.2879,29.331,29.2621,29.2621,44617.0
2020-08-07 14:15:00,34.01,34.07,33.99,34.06,18429.0,29.2707,29.3224,29.2535,29.3137,18429.0
2020-08-07 14:20:00,34.06,34.15,34.06,34.15,43633.0,29.3137,29.3912,29.3137,29.3912,43633.0
2020-08-07 14:25:00,34.14,34.14,34.05,34.05,19294.0,29.3826,29.3826,29.3051,29.3051,19294.0
2020-08-07 14:30:00,34.05,34.12,34.05,34.12,11020.0,29.3051,29.3654,29.3051,29.3654,11020.0
2020-08-07 14:35:00,34.12,34.16,34.11,34.12,9901.0,29.3654,29.3998,29.3568,29.3654,9901.0
2020-08-07 14:40:00,34.12,34.16,34.1,34.15,16516.0,29.3654,29.3998,29.3482,29.3912,16516.0
2020-08-07 14:45:00,34.16,34.16,34.07,34.11,15703.0,29.3998,29.3998,29.3224,29.3568,15703.0
2020-08-07 14:50:00,34.1,34.2,34.09,34.15,13024.0,29.3482,29.4342,29.3396,29.3912,13024.0
2020-08-07 14:55:00,34.14,34.19,34.11,34.19,17827.0,29.3826,29.4256,29.3568,29.4256,17827.0
2020-08-07 15:00:00,34.19,34.19,34.14,34.14,19334.0,29.4256,29.4256,29.3826,29.3826,19334.0
2020-08-07 15:05:00,34.15,34.19,34.13,34.16,19603.0,29.3912,29.4256,29.374,29.3998,19603.0
2020-08-07 15:10:00,34.16,34.18,34.08,34.09,33919.0,29.3998,29.417,29.331,29.3396,33919.0
2020-08-07 15:15:00,34.09,34.15,34.09,34.1,19576.0,29.3396,29.3912,29.3396,29.3482,19576.0
2020-08-07 15:20:00,34.09,34.18,34.08,34.15,18902.0,29.3396,29.417,29.331,29.3912,18902.0
2020-08-07 15:25:00,34.15,34.17,34.12,34.14,16805.0,29.3912,29.4084,29.3654,29.3826,16805.0
2020-08-07 15:30:00,34.14,34.16,34.1,34.15,26913.0,29.3826,29.3998,29.3482,29.3912,26913.0
2020-08-07 15:35:00,34.14,34.15,34.09,34.14,30191.0,29.3826,29.3912,29.3396,29.3826,30191.0
2020-08-07 15:40:00,34.14,34.18,34.12,34.16,37306.0,29.3826,29.417,29.3654,29.3998,37306.0
2020-08-07 15:45:00,34.16,34.2,34.15,34.2,39228.0,29.3998,29.4342,29.3912,29.4342,39228.0
2020-08-07 15:50:00,34.2,34.22,34.15,34.21,57990.0,29.4342,29.4515,29.3912,29.4428,57990.0
2020-08-07 15:55:00,34.22,34.28,34.19,34.28,104657.0,29.4515,29.5031,29.4256,29.5031,104657.0
2020-08-10 09:30:00,34.44,34.56,34.4,34.56,28983.0,29.6408,29.7441,29.6064,29.7441,28983.0
2020-08-10 09:35:00,34.56,34.57,34.43,34.56,11107.0,29.7441,29.7527,29.6322,29.7441,11107.0
2020-08-10 09:40:00,34.59,34.77,34.56,34.73,13389.0,29.7699,29.9248,29.7441,29.8904,13389.0
2020-08-10 09:45:00,34.75,34.75,34.55,34.6,10970.0,29.9076,29.9076,29.7355,29.7785,10970.0
2020-08-10 09:50:00,34.6,34.76,34.6,34.73,7537.0,29.7785,29.9162,29.7785,29.8904,7537.0
2020-08-10 09:55:00,34.71,34.79,34.63,34.63,15025.0,29.8732,29.942,29.8043,29.8043,15025.0
2020-08-10 10:00:00,34.62,34.62,34.49,34.58,13928.0,29.7957,29.7957,29.6838,29.7613,13928.0
2020-08-10 10:05:00,34.59,34.65,34.58,34.6,8250.0,29.7699,29.8215,29.7613,29.7785,8250.0
2020-08-10 10:10:00,34.61,34.69,34.59,34.68,5398.0,29.7871,29.856,29.7699,29.8474,5398.0
2020-08-10 10:15:00,34.69,34.73,34.65,34.72,4754.0,29.856,29.8904,29.8215,29.8818,4754.0
2020-08-10 10:20:00,34.71,34.8,34.69,34.79,12849.0,29.8732,29.9506,29.856,29.942,12849.0
2020-08-10 10:25:00,34.78,34.8,34.73,34.73,9486.0,29.9334,29.9506,29.8904,29.8904,9486.0
2020-08-10 10:30:00,34.74,34.76,34.67,34.67,8419.0,29.899,29.9162,29.8387,29.8387,8419.0
2020-08-10 10:35:00,34.66,34.69,34.61,34.63,19340.0,29.8301,29.856,29.7871,29.8043,19340.0
2020-08-10 10:40:00,34.64,34.69,34.62,34.69,13793.0,29.8129,29.856,29.7957,29.856,13793.0
2020-08-10 10:45:00,34.7,34.75,34.64,34.66,14101.0,29.8646,29.9076,29.8129,29.8301,14101.0
2020-08-10 10:50:00,34.66,34.67,34.61,34.62,8251.0,29.8301,29.8387,29.7871,29.7957,8251.0
2020-08-10 10:55:00,34.64,34.68,34.53,34.56,10360.0,29.8129,29.8474,29.7183,29.7441,10360.0
2020-08-10 11:00:00,34.56,34.62,34.56,34.61,18692.0,29.7441,29.7957,29.7441,29.7871,18692.0
2020-08-10 11:05:00,34.61,34.66,34.61,34.64,4701.0,29.7871,29.8301,29.7871,29.8129,4701.0
2020-08-10 11:10:00,34.65,34.74,34.63,34.73,9978.0,29.8215,29.899,29.8043,29.8904,9978.0
2020-08-10 11:15:00,34.73,34.88,34.73,34.87,16556.0,29.8904,30.0195,29.8904,30.0109,16556.0
2020-08-10 11:20:00,34.87,34.87,34.8,34.84,15004.0,30.0109,30.0109,29.9506,29.9851,15004.0
2020-08-10 11:25:00,34.84,34.93,34.84,34.86,8713.0,29.9851,30.0625,29.9851,30.0023,8713.0
2020-08-10 11:30:00,34.88,34.89,34.84,34.88,10726.0,30.0195,30.0281,29.9851,30.0195,10726.0
2020-08-10 11:35:00,34.88,34.92,34.76,34.8,19283.0,30.0195,30.0539,29.9162,29.9506,19283.0
2020-08-10 11:40:00,34.81,34.84,34.8,34.84,3922.0,29.9592,29.9851,29.9506,29.9851,3922.0
2020-08-10 11:45:00,34.84,34.89,34.83,34.86,5455.0,29.9851,30.0281,29.9764,30.0023,5455.0
2020-08-10 11:50:00,34.88,34.88,34.81,34.82,7392.0,30.0195,30.0195,29.9592,29.9678,7392.0
2020-08-10 11:55:00,34.81,34.82,34.78,34.82,9773.0,29.9592,29.9678,29.9334,29.9678,9773.0
2020-08-10 12:00:00,34.81,34.81,34.75,34.75,4171.0,29.9592,29.9592,29.9076,29.9076,4171.0
2020-08-10 12:05:00,34.75,34.79,34.73,34.78,5644.0,29.9076,29.942,29.8904,29.9334,5644.0
2020-08-10 12:10:00,34.79,34.79,34.75,34.75,3978.0,29.942,29.942,29.9076,29.9076,3978.0
2020-08-10 12:15:00,34.76,34.76,34.73,34.73,5606.0,29.9162,29.9162,29.8904,29.8904,5606.0
2020-08-10 12:20:00,34.74,34.74,34.69,34.71,6948.0,29.899,29.899,29.856,29.8732,6948.0
2020-08-10 12:25:00,34.71,34.72,34.69,34.71,4873.0,29.8732,29.8818,29.856,29.8732,4873.0
2020-08-10 12:30:00,34.71,34.74,34.69,34.71,8222.0,29.8732,29.899,29.856,29.8732,8222.0
2020-08-10 12:35:00,34.7,34.71,34.66,34.67,8443.0,29.8646,29.8732,29.8301,29.8387,8443.0
2020-08-10 12:40:00,34.68,34.7,34.62,34.62,12641.0,29.8474,29.8646,29.7957,29.7957,12641.0
2020-08-10 12:45:00,34.62,34.64,34.6,34.62,18343.0,29.7957,29.8129,29.7785,29.7957,18343.0
2020-08-10 12:50:00,34.62,34.63,34.56,34.56,8744.0,29.7957,29.8043,29.7441,29.7441,8744.0
2020-08-10 12:55:00,34.57,34.57,34.52,34.53,9030.0,29.7527,29.7527,29.7096,29.7183,9030.0
2020-08-10 13:00:00,34.52,34.58,34.51,34.57,11742.0,29.7096,29.7613,29.701,29.7527,11742.0
2020-08-10 13:05:00,34.57,34.61,34.55,34.56,16093.0,29.7527,29.7871,29.7355,29.7441,16093.0
2020-08-10 13:10:00,34.56,34.57,34.53,34.54,7610.0,29.7441,29.7527,29.7183,29.7269,7610.0
2020-08-10 13:15:00,34.54,34.59,34.54,34.59,6381.0,29.7269,29.7699,29.7269,29.7699,6381.0
2020-08-10 13:20:00,34.59,34.59,34.53,34.54,4442.0,29.7699,29.7699,29.7183,29.7269,4442.0
2020-08-10 13:25:00,34.53,34.56,34.5,34.55,14571.0,29.7183,29.7441,29.6924,29.7355,14571.0
2020-08-10 13:30:00,34.54,34.67,34.54,34.66,11990.0,29.7269,29.8387,29.7269,29.8301,11990.0
2020-08-10 13:35:00,34.65,34.67,34.63,34.64,4000.0,29.8215,29.8387,29.8043,29.8129,4000.0
2020-08-10 13:40:00,34.65,34.67,34.64,34.66,5764.0,29.8215,29.8387,29.8129,29.8301,5764.0
2020-08-10 13:45:00,34.67,34.69,34.66,34.69,3500.0,29.8387,29.856,29.8301,29.856,3500.0
2020-08-10 13:50:00,34.7,34.75,34.69,34.75,7191.0,29.8646,29.9076,29.856,29.9076,7191.0
2020-08-10 13:55:00,34.74,34.74,34.7,34.73,9861.0,29.899,29.899,29.8646,29.8904,9861.0
2020-08-10 14:00:00,34.71,34.73,34.7,34.7,7635.0,29.8732,29.8904,29.8646,29.8646,7635.0
2020-08-10 14:05:00,34.7,34.73,34.7,34.73,9870.0,29.8646,29.8904,29.8646,29.8904,9870.0
2020-08-10 14:10:00,34.74,34.76,34.7,34.75,8842.0,29.899,29.9162,29.8646,29.9076,8842.0
2020-08-10 14:15:00,34.76,34.84,34.76,34.84,13982.0,29.9162,29.9851,29.9162,29.9851,13982.0
2020-08-10 14:20:00,34.84,34.87,34.82,34.84,6571.0,29.9851,30.0109,29.9678,29.9851,6571.0
2020-08-10 14:25:00,34.85,34.87,34.83,34.84,9906.0,29.9937,30.0109,29.9764,29.9851,9906.0
2020-08-10 14:30:00,34.85,34.87,34.82,34.84,12166.0,29.9937,30.0109,29.9678,29.9851,12166.0
2020-08-10 14:35:00,34.84,34.84,34.81,34.84,15204.0,29.9851,29.9851,29.9592,29.9851,15204.0
2020-08-10 14:40:00,34.84,34.88,34.84,34.87,12391.0,29.9851,30.0195,29.9851,30.0109,12391.0
2020-08-10 14:45:00,34.88,34.94,34.88,34.94,29322.0,30.0195,30.0711,30.0195,30.0711,29322.0
2020-08-10 14:50:00,34.93,35.07,34.93,35.05,53033.0,30.0625,30.183,30.0625,30.1658,53033.0
2020-08-10 14:55:00,35.05,35.12,35.02,35.11,39675.0,30.1658,30.226,30.14,30.2174,39675.0
2020-08-10 15:00:00,35.1,35.16,35.07,35.15,20676.0,30.2088,30.2605,30.183,30.2519,20676.0
2020-08-10 15:05:00,35.14,35.2,35.14,35.2,31593.0,30.2433,30.2949,30.2433,30.2949,31593.0
2020-08-10 15:10:00,35.2,35.26,35.19,35.23,38128.0,30.2949,30.3465,30.2863,30.3207,38128.0
2020-08-10 15:15:00,35.23,35.25,35.11,35.13,23880.0,30.3207,30.3379,30.2174,30.2346,23880.0
2020-08-10 15:20:00,35.14,35.14,35.1,35.11,22253.0,30.2433,30.2433,30.2088,30.2174,22253.0
2020-08-10 15:25:00,35.12,35.12,35.07,35.07,20901.0,30.226,30.226,30.183,30.183,20901.0
2020-08-10 15:30:00,35.06,35.07,35.03,35.03,34697.0,30.1744,30.183,30.1486,30.1486,34697.0
2020-08-10 15:35:00,35.04,35.06,35.02,35.05,66719.0,30.1572,30.1744,30.14,30.1658,66719.0
2020-08-10 15:40:00,35.06,35.07,34.99,35.01,39401.0,30.1744,30.183,30.1142,30.1314,39401.0
2020-08-10 15:45:00,35.01,35.05,34.97,35.04,75973.0,30.1314,30.1658,30.0969,30.1572,75973.0
2020-08-10 15:50:00,35.06,35.06,34.96,35.02,126339.0,30.1744,30.1744,30.0883,30.14,126339.0
2020-08-10 15:55:00,35.02,35.05,34.96,34.98,240439.0,30.14,30.1658,30.0883,30.1055,240439.0
2020-08-11 09:30:00,35.18,35.42,35.08,35.42,36542.0,30.2777,30.4842,30.1916,30.4842,36542.0
2020-08-11 09:35:00,35.53,35.66,35.5,35.55,26645.0,30.5789,30.6908,30.5531,30.5961,26645.0
2020-08-11 09:40:00,35.58,35.58,35.43,35.46,12098.0,30.6219,30.6219,30.4928,30.5187,12098.0
2020-08-11 09:45:00,35.46,35.51,35.32,35.46,26760.0,30.5187,30.5617,30.3982,30.5187,26760.0
2020-08-11 09:50:00,35.48,35.48,35.31,35.37,19436.0,30.5359,30.5359,30.3896,30.4412,19436.0
2020-08-11 09:55:00,35.37,35.47,35.36,35.43,14328.0,30.4412,30.5273,30.4326,30.4928,14328.0
2020-08-11 10:00:00,35.44,35.48,35.28,35.38,26611.0,30.5014,30.5359,30.3637,30.4498,26611.0
2020-08-11 10:05:00,35.39,35.39,35.18,35.19,10740.0,30.4584,30.4584,30.2777,30.2863,10740.0
2020-08-11 10:10:00,35.18,35.24,35.17,35.2,15199.0,30.2777,30.3293,30.2691,30.2949,15199.0
2020-08-11 10:15:00,35.18,35.22,35.17,35.2,8181.0,30.2777,30.3121,30.2691,30.2949,8181.0
2020-08-11 10:20:00,35.2,35.23,35.15,35.19,12607.0,30.2949,30.3207,30.2519,30.2863,12607.0
2020-08-11 10:25:00,35.17,35.19,35.1,35.14,9321.0,30.2691,30.2863,30.2088,30.2433,9321.0
2020-08-11 10:30:00,35.15,35.17,35.06,35.07,21267.0,30.2519,30.2691,30.1744,30.183,21267.0
2020-08-11 10:35:00,35.08,35.13,35.03,35.04,13937.0,30.1916,30.2346,30.1486,30.1572,13937.0
2020-08-11 10:40:00,35.04,35.07,34.98,34.98,9419.0,30.1572,30.183,30.1055,30.1055,9419.0
2020-08-11 10:45:00,34.98,35.17,34.98,35.06,18367.0,30.1055,30.2691,30.1055,30.1744,18367.0
2020-08-11 10:50:00,35.08,35.14,35.03,35.06,8978.0,30.1916,30.2433,30.1486,30.1744,8978.0
2020-08-11 10:55:00,35.07,35.19,35.07,35.14,15729.0,30.183,30.2863,30.183,30.2433,15729.0
2020-08-11 11:00:00,35.14,35.14,34.96,34.98,15261.0,30.2433,30.2433,30.0883,30.1055,15261.0
2020-08-11 11:05:00,34.98,35.01,34.93,34.94,8210.0,30.1055,30.1314,30.0625,30.0711,8210.0
2020-08-11 11:10:00,34.92,34.92,34.86,34.86,5950.0,30.0539,30.0539,30.0023,30.0023,5950.0
2020-08-11 11:15:00,34.84,34.95,34.84,34.94,5242.0,29.9851,30.0797,29.9851,30.0711,5242.0
2020-08-11 11:20:00,34.92,34.97,34.91,34.91,4788.0,30.0539,30.0969,30.0453,30.0453,4788.0
2020-08-11 11:25:00,34.91,34.96,34.9,34.96,6933.0,30.0453,30.0883,30.0367,30.0883,6933.0
2020-08-11 11:30:00,34.95,34.98,34.88,34.92,13348.0,30.0797,30.1055,30.0195,30.0539,13348.0
2020-08-11 11:35:00,34.92,34.93,34.84,34.9,7847.0,30.0539,30.0625,29.9851,30.0367,7847.0
2020-08-11 11:40:00,34.89,34.93,34.88,34.91,5228.0,30.0281,30.0625,30.0195,30.0453,5228.0
2020-08-11 11:45:00,34.9,34.95,34.9,34.92,6012.0,30.0367,30.0797,30.0367,30.0539,6012.0
2020-08-11 11:50:00,34.93,34.95,34.9,34.92,11115.0,30.0625,30.0797,30.0367,30.0539,11115.0
2020-08-11 11:55:00,34.92,34.97,34.9,34.97,18028.0,30.0539,30.0969,30.0367,30.0969,18028.0
2020-08-11 12:00:00,34.98,34.98,34.9,34.93,26186.0,30.1055,30.1055,30.0367,30.0625,26186.0
2020-08-11 12:05:00,34.94,34.95,34.92,34.92,4507.0,30.0711,30.0797,30.0539,30.0539,4507.0
2020-08-11 12:10:00,34.91,34.93,34.89,34.92,3957.0,30.0453,30.0625,30.0281,30.0539,3957.0
2020-08-11 12:15:00,34.91,34.94,34.88,34.88,3300.0,30.0453,30.0711,30.0195,30.0195,3300.0
2020-08-11 12:20:00,34.88,34.88,34.83,34.83,7334.0,30.0195,30.0195,29.9764,29.9764,7334.0
2020-08-11 12:25:00,34.83,34.84,34.82,34.83,3770.0,29.9764,29.9851,29.9678,29.9764,3770.0
2020-08-11 12:30:00,34.83,34.84,34.78,34.82,5042.0,29.9764,29.9851,29.9334,29.9678,5042.0
2020-08-11 12:35:00,34.82,34.84,34.81,34.81,5492.0,29.9678,29.9851,29.9592,29.9592,5492.0
2020-08-11 12:40:00,34.81,34.81,34.74,34.75,2409.0,29.9592,29.9592,29.899,29.9076,2409.0
2020-08-11 12:45:00,34.75,34.77,34.72,34.77,5918.0,29.9076,29.9248,29.8818,29.9248,5918.0
2020-08-11 12:50:00,34.76,34.82,34.75,34.78,7173.0,29.9162,29.9678,29.9076,29.9334,7173.0
2020-08-11 12:55:00,34.78,34.83,34.78,34.83,2589.0,29.9334,29.9764,29.9334,29.9764,2589.0
2020-08-11 13:00:00,34.83,34.87,34.82,34.84,11581.0,29.9764,30.0109,29.9678,29.9851,11581.0
2020-08-11 13:05:00,34.85,34.87,34.84,34.85,4533.0,29.9937,30.0109,29.9851,29.9937,4533.0
2020-08-11 13:10:00,34.86,34.86,34.83,34.86,5717.0,30.0023,30.0023,29.9764,30.0023,5717.0
2020-08-11 13:15:00,34.86,34.87,34.84,34.87,7685.0,30.0023,30.0109,29.9851,30.0109,7685.0
2020-08-11 13:20:00,34.88,34.92,34.88,34.91,8285.0,30.0195,30.0539,30.0195,30.0453,8285.0
2020-08-11 13:25:00,34.92,34.96,34.92,34.94,3982.0,30.0539,30.0883,30.0539,30.0711,3982.0
2020-08-11 13:30:00,34.94,34.98,34.93,34.97,9268.0,30.0711,30.1055,30.0625,30.0969,9268.0
2020-08-11 13:35:00,34.98,35.01,34.97,35.01,8968.0,30.1055,30.1314,30.0969,30.1314,8968.0
2020-08-11 13:40:00,35.0,35.07,34.99,35.07,6830.0,30.1228,30.183,30.1142,30.183,6830.0
2020-08-11 13:45:00,35.06,35.07,35.02,35.02,5709.0,30.1744,30.183,30.14,30.14,5709.0
2020-08-11 13:50:00,35.02,35.03,34.98,34.98,4828.0,30.14,30.1486,30.1055,30.1055,4828.0
2020-08-11 13:55:00,34.98,35.02,34.96,35.02,6253.0,30.1055,30.14,30.0883,30.14,6253.0
2020-08-11 14:00:00,35.03,35.05,35.02,35.02,6435.0,30.1486,30.1658,30.14,30.14,6435.0
2020-08-11 14:05:00,35.02,35.06,35.0,35.05,7201.0,30.14,30.1744,30.1228,30.1658,7201.0
2020-08-11 14:10:00,35.06,35.12,35.04,35.1,17958.0,30.1744,30.226,30.1572,30.2088,17958.0
2020-08-11 14:15:00,35.12,35.17,35.1,35.14,13971.0,30.226,30.2691,30.2088,30.2433,13971.0
2020-08-11 14:20:00,35.14,35.18,35.12,35.15,12845.0,30.2433,30.2777,30.226,30.2519,12845.0
2020-08-11 14:25:00,35.16,35.17,35.13,35.14,18522.0,30.2605,30.2691,30.2346,30.2433,18522.0
2020-08-11 14:30:00,35.13,35.17,35.11,35.15,20866.0,30.2346,30.2691,30.2174,30.2519,20866.0
2020-08-11 14:35:00,35.14,35.14,35.05,35.08,18743.0,30.2433,30.2433,30.1658,30.1916,18743.0
2020-08-11 14:40:00,35.09,35.17,35.08,35.14,22220.0,30.2002,30.2691,30.1916,30.2433,22220.0
2020-08-11 14:45:00,35.12,35.13,35.04,35.04,21901.0,30.226,30.2346,30.1572,30.1572,21901.0
2020-08-11 14:50:00,35.04,35.09,35.03,35.09,7290.0,30.1572,30.2002,30.1486,30.2002,7290.0
2020-08-11 14:55:00,35.08,35.1,35.07,35.09,10390.0,30.1916,30.2088,30.183,30.2002,10390.0
2020-08-11 15:00:00,35.1,35.11,35.04,35.06,12566.0,30.2088,30.2174,30.1572,30.1744,12566.0
2020-08-11 15:05:00,35.07,35.11,35.06,35.08,7612.0,30.183,30.2174,30.1744,30.1916,7612.0
2020-08-11 15:10:00,35.08,35.15,35.07,35.1,27180.0,30.1916,30.2519,30.183,30.2088,27180.0
2020-08-11 15:15:00,35.1,35.12,34.93,34.96,34236.0,30.2088,30.226,30.0625,30.0883,34236.0
2020-08-11 15:20:00,34.96,35.02,34.94,34.94,19169.0,30.0883,30.14,30.0711,30.0711,19169.0
2020-08-11 15:25:00,34.94,35.04,34.94,35.03,26398.0,30.0711,30.1572,30.0711,30.1486,26398.0
2020-08-11 15:30:00,35.05,35.05,34.94,34.95,27699.0,30.1658,30.1658,30.0711,30.0797,27699.0
2020-08-11 15:35:00,34.95,35.0,34.92,34.96,29049.0,30.0797,30.1228,30.0539,30.0883,29049.0
2020-08-11 15:40:00,34.97,35.01,34.96,34.98,51977.0,30.0969,30.1314,30.0883,30.1055,51977.0
2020-08-11 15:45:00,34.98,35.05,34.93,35.05,86468.0,30.1055,30.1658,30.0625,30.1658,86468.0
2020-08-11 15:50:00,35.05,35.07,34.88,34.92,94706.0,30.1658,30.183,30.0195,30.0539,94706.0
2020-08-11 15:55:00,34.92,34.94,34.86,34.9,176074.0,30.0539,30.0711,30.0023,30.0367,176074.0
2020-08-12 09:30:00,35.08,35.09,34.89,34.95,23306.0,30.1916,30.2002,30.0281,30.0797,23306.0
2020-08-12 09:35:00,34.96,35.22,34.95,35.22,13650.0,30.0883,30.3121,30.0797,30.3121,13650.0
2020-08-12 09:40:00,35.22,35.22,35.14,35.17,7801.0,30.3121,30.3121,30.2433,30.2691,7801.0
2020-08-12 09:45:00,35.18,35.19,35.09,35.11,7586.0,30.2777,30.2863,30.2002,30.2174,7586.0
2020-08-12 09:50:00,35.09,35.13,35.04,35.11,16488.0,30.2002,30.2346,30.1572,30.2174,16488.0
2020-08-12 09:55:00,35.12,35.26,35.08,35.23,7894.0,30.226,30.3465,30.1916,30.3207,7894.0
2020-08-12 10:00:00,35.23,35.25,35.17,35.23,16449.0,30.3207,30.3379,30.2691,30.3207,16449.0
2020-08-12 10:05:00,35.23,35.25,35.15,35.21,11897.0,30.3207,30.3379,30.2519,30.3035,11897.0
2020-08-12 10:10:00,35.22,35.27,35.16,35.16,5758.0,30.3121,30.3551,30.2605,30.2605,5758.0
2020-08-12 10:15:00,35.16,35.24,35.15,35.23,12878.0,30.2605,30.3293,30.2519,30.3207,12878.0
2020-08-12 10:20:00,35.22,35.24,35.18,35.24,8755.0,30.3121,30.3293,30.2777,30.3293,8755.0
2020-08-12 10:25:00,35.24,35.28,35.13,35.17,16480.0,30.3293,30.3637,30.2346,30.2691,16480.0
2020-08-12 10:30:00,35.17,35.23,35.13,35.16,19977.0,30.2691,30.3207,30.2346,30.2605,19977.0
2020-08-12 10:35:00,35.16,35.23,35.14,35.21,13747.0,30.2605,30.3207,30.2433,30.3035,13747.0
2020-08-12 10:40:00,35.22,35.24,35.17,35.2,15023.0,30.3121,30.3293,30.2691,30.2949,15023.0
2020-08-12 10:45:00,35.2,35.22,35.16,35.21,16485.0,30.2949,30.3121,30.2605,30.3035,16485.0
2020-08-12 10:50:00,35.22,35.23,35.19,35.2,9223.0,30.3121,30.3207,30.2863,30.2949,9223.0
2020-08-12 10:55:00,35.2,35.23,35.18,35.19,11293.0,30.2949,30.3207,30.2777,30.2863,11293.0
2020-08-12 11:00:00,35.18,35.24,35.17,35.22,12013.0,30.2777,30.3293,30.2691,30.3121,12013.0
2020-08-12 11:05:00,35.21,35.21,35.11,35.15,14155.0,30.3035,30.3035,30.2174,30.2519,14155.0
2020-08-12 11:10:00,35.16,35.19,35.16,35.16,6405.0,30.2605,30.2863,30.2605,30.2605,6405.0
2020-08-12 11:15:00,35.16,35.2,35.15,35.19,8608.0,30.2605,30.2949,30.2519,30.2863,8608.0
2020-08-12 11:20:00,35.18,35.23,35.16,35.16,16518.0,30.2777,30.3207,30.2605,30.2605,16518.0
2020-08-12 11:25:00,35.15,35.18,35.11,35.13,31815.0,30.2519,30.2777,30.2174,30.2346,31815.0
2020-08-12 11:30:00,35.13,35.18,35.09,35.13,30391.0,30.2346,30.2777,30.2002,30.2346,30391.0
2020-08-12 11:35:00,35.13,35.15,35.1,35.14,17130.0,30.2346,30.2519,30.2088,30.2433,17130.0
2020-08-12 11:40:00,35.15,35.16,35.11,35.11,14912.0,30.2519,30.2605,30.2174,30.2174,14912.0
2020-08-12 11:45:00,35.12,35.17,35.12,35.17,8307.0,30.226,30.2691,30.226,30.2691,8307.0
2020-08-12 11:50:00,35.16,35.25,35.16,35.24,5991.0,30.2605,30.3379,30.2605,30.3293,5991.0
2020-08-12 11:55:00,35.26,35.33,35.25,35.3,11345.0,30.3465,30.4068,30.3379,30.381,11345.0
2020-08-12 12:00:00,35.31,35.39,35.31,35.39,4691.0,30.3896,30.4584,30.3896,30.4584,4691.0
2020-08-12 12:05:00,35.4,35.41,35.34,35.36,7208.0,30.467,30.4756,30.4154,30.4326,7208.0
2020-08-12 12:10:00,35.37,35.42,35.34,35.42,3914.0,30.4412,30.4842,30.4154,30.4842,3914.0
2020-08-12 12:15:00,35.42,35.46,35.41,35.45,5161.0,30.4842,30.5187,30.4756,30.5101,5161.0
2020-08-12 12:20:00,35.44,35.44,35.35,35.39,77511.0,30.5014,30.5014,30.424,30.4584,77511.0
2020-08-12 12:25:00,35.39,35.46,35.38,35.44,12181.0,30.4584,30.5187,30.4498,30.5014,12181.0
2020-08-12 12:30:00,35.46,35.46,35.41,35.44,9247.0,30.5187,30.5187,30.4756,30.5014,9247.0
2020-08-12 12:35:00,35.43,35.45,35.41,35.43,4332.0,30.4928,30.5101,30.4756,30.4928,4332.0
2020-08-12 12:40:00,35.43,35.47,35.4,35.47,6328.0,30.4928,30.5273,30.467,30.5273,6328.0
2020-08-12 12:45:00,35.46,35.49,35.43,35.43,6623.0,30.5187,30.5445,30.4928,30.4928,6623.0
2020-08-12 12:50:00,35.43,35.45,35.39,35.4,22763.0,30.4928,30.5101,30.4584,30.467,22763.0
2020-08-12 12:55:00,35.4,35.42,35.32,35.33,7689.0,30.467,30.4842,30.3982,30.4068,7689.0
2020-08-12 13:00:00,35.33,35.35,35.28,35.29,15442.0,30.4068,30.424,30.3637,30.3723,15442.0
2020-08-12 13:05:00,35.3,35.33,35.28,35.33,14973.0,30.381,30.4068,30.3637,30.4068,14973.0
2020-08-12 13:10:00,35.33,35.33,35.27,35.28,10781.0,30.4068,30.4068,30.3551,30.3637,10781.0
2020-08-12 13:15:00,35.29,35.34,35.28,35.32,31879.0,30.3723,30.4154,30.3637,30.3982,31879.0
2020-08-12 13:20:00,35.32,35.32,35.21,35.22,23389.0,30.3982,30.3982,30.3035,30.3121,23389.0
2020-08-12 13:25:00,35.21,35.23,35.16,35.2,32409.0,30.3035,30.3207,30.2605,30.2949,32409.0
2020-08-12 13:30:00,35.2,35.23,35.19,35.23,14310.0,30.2949,30.3207,30.2863,30.3207,14310.0
2020-08-12 13:35:00,35.24,35.27,35.23,35.27,7101.0,30.3293,30.3551,30.3207,30.3551,7101.0
2020-08-12 13:40:00,35.28,35.3,35.27,35.29,9811.0,30.3637,30.381,30.3551,30.3723,9811.0
2020-08-12 13:45:00,35.3,35.3,35.27,35.27,7866.0,30.381,30.381,30.3551,30.3551,7866.0
2020-08-12 13:50:00,35.27,35.32,35.27,35.31,7098.0,30.3551,30.3982,30.3551,30.3896,7098.0
2020-08-12 13:55:00,35.31,35.36,35.29,35.34,14766.0,30.3896,30.4326,30.3723,30.4154,14766.0
2020-08-12 14:00:00,35.33,35.34,35.27,35.29,6983.0,30.4068,30.4154,30.3551,30.3723,6983.0
2020-08-12 14:05:00,35.29,35.35,35.28,35.33,9787.0,30.3723,30.424,30.3637,30.4068,9787.0
2020-08-12 14:10:00,35.33,35.39,35.3,35.35,40535.0,30.4068,30.4584,30.381,30.424,40535.0
2020-08-12 14:15:00,35.35,35.38,35.35,35.36,3702.0,30.424,30.4498,30.424,30.4326,3702.0
2020-08-12 14:20:00,35.35,35.47,35.34,35.47,13498.0,30.424,30.5273,30.4154,30.5273,13498.0
2020-08-12 14:25:00,35.48,35.49,35.43,35.44,8084.0,30.5359,30.5445,30.4928,30.5014,8084.0
2020-08-12 14:30:00,35.44,35.45,35.39,35.4,20914.0,30.5014,30.5101,30.4584,30.467,20914.0
2020-08-12 14:35:00,35.4,35.41,35.38,35.38,13081.0,30.467,30.4756,30.4498,30.4498,13081.0
2020-08-12 14:40:00,35.38,35.41,35.38,35.4,9134.0,30.4498,30.4756,30.4498,30.467,9134.0
2020-08-12 14:45:00,35.4,35.41,35.35,35.36,23240.0,30.467,30.4756,30.424,30.4326,23240.0
2020-08-12 14:50:00,35.35,35.37,35.34,35.35,36299.0,30.424,30.4412,30.4154,30.424,36299.0
2020-08-12 14:55:00,35.36,35.36,35.34,35.36,18883.0,30.4326,30.4326,30.4154,30.4326,18883.0
2020-08-12 15:00:00,35.35,35.36,35.3,35.3,15622.0,30.424,30.4326,30.381,30.381,15622.0
2020-08-12 15:05:00,35.31,35.32,35.28,35.29,8819.0,30.3896,30.3982,30.3637,30.3723,8819.0
2020-08-12 15:10:00,35.29,35.32,35.26,35.29,33652.0,30.3723,30.3982,30.3465,30.3723,33652.0
2020-08-12 15:15:00,35.29,35.34,35.29,35.31,15219.0,30.3723,30.4154,30.3723,30.3896,15219.0
2020-08-12 15:20:00,35.31,35.33,35.29,35.29,23490.0,30.3896,30.4068,30.3723,30.3723,23490.0
2020-08-12 15:25:00,35.3,35.34,35.29,35.3,26047.0,30.381,30.4154,30.3723,30.381,26047.0
2020-08-12 15:30:00,35.3,35.31,35.23,35.27,25645.0,30.381,30.3896,30.3207,30.3551,25645.0
2020-08-12 15:35:00,35.27,35.31,35.24,35.31,19764.0,30.3551,30.3896,30.3293,30.3896,19764.0
2020-08-12 15:40:00,35.32,35.38,35.31,35.38,33133.0,30.3982,30.4498,30.3896,30.4498,33133.0
2020-08-12 15:45:00,35.38,35.41,35.31,35.32,49271.0,30.4498,30.4756,30.3896,30.3982,49271.0
2020-08-12 15:50:00,35.31,35.32,35.22,35.23,46861.0,30.3896,30.3982,30.3121,30.3207,46861.0
2020-08-12 15:55:00,35.23,35.31,35.21,35.25,374258.0,30.3207,30.3896,30.3035,30.3379,374258.0
2020-08-13 09:30:00,35.17,35.17,34.99,35.02,38859.0,30.2691,30.2691,30.1142,30.14,38859.0
2020-08-13 09:35:00,35.0,35.13,34.86,34.86,17148.0,30.1228,30.2346,30.0023,30.0023,17148.0
2020-08-13 09:40:00,34.9,35.05,34.88,35.02,60696.0,30.0367,30.1658,30.0195,30.14,60696.0
2020-08-13 09:45:00,35.01,35.08,34.93,35.06,10652.0,30.1314,30.1916,30.0625,30.1744,10652.0
2020-08-13 09:50:00,35.05,35.17,35.05,35.14,15432.0,30.1658,30.2691,30.1658,30.2433,15432.0
2020-08-13 09:55:00,35.13,35.13,34.99,35.09,12927.0,30.2346,30.2346,30.1142,30.2002,12927.0
2020-08-13 10:00:00,35.1,35.12,34.99,35.01,34320.0,30.2088,30.226,30.1142,30.1314,34320.0
2020-08-13 10:05:00,34.99,35.03,34.96,35.03,11047.0,30.1142,30.1486,30.0883,30.1486,11047.0
2020-08-13 10:10:00,35.04,35.2,35.03,35.16,4560.0,30.1572,30.2949,30.1486,30.2605,4560.0
2020-08-13 10:15:00,35.15,35.23,35.15,35.23,16480.0,30.2519,30.3207,30.2519,30.3207,16480.0
2020-08-13 10:20:00,35.23,35.23,35.1,35.12,9041.0,30.3207,30.3207,30.2088,30.226,9041.0
2020-08-13 10:25:00,35.14,35.18,35.05,35.07,8803.0,30.2433,30.2777,30.1658,30.183,8803.0
2020-08-13 10:30:00,35.07,35.12,35.06,35.09,4605.0,30.183,30.226,30.1744,30.2002,4605.0
2020-08-13 10:35:00,35.1,35.12,35.01,35.04,5546.0,30.2088,30.226,30.1314,30.1572,5546.0
2020-08-13 10:40:00,35.03,35.09,35.03,35.07,5822.0,30.1486,30.2002,30.1486,30.183,5822.0
2020-08-13 10:45:00,35.07,35.1,35.06,35.08,7143.0,30.183,30.2088,30.1744,30.1916,7143.0
2020-08-13 10:50:00,35.08,35.21,35.05,35.19,7565.0,30.1916,30.3035,30.1658,30.2863,7565.0
2020-08-13 10:55:00,35.2,35.24,35.19,35.23,5814.0,30.2949,30.3293,30.2863,30.3207,5814.0
2020-08-13 11:00:00,35.22,35.25,35.19,35.24,7899.0,30.3121,30.3379,30.2863,30.3293,7899.0
2020-08-13 11:05:00,35.24,35.27,35.19,35.2,7090.0,30.3293,30.3551,30.2863,30.2949,7090.0
2020-08-13 11:10:00,35.19,35.19,35.11,35.16,4868.0,30.2863,30.2863,30.2174,30.2605,4868.0
2020-08-13 11:15:00,35.16,35.21,35.15,35.2,10972.0,30.2605,30.3035,30.2519,30.2949,10972.0
2020-08-13 11:20:00,35.19,35.19,35.15,35.18,7409.0,30.2863,30.2863,30.2519,30.2777,7409.0
2020-08-13 11:25:00,35.19,35.22,35.18,35.21,8405.0,30.2863,30.3121,30.2777,30.3035,8405.0
2020-08-13 11:30:00,35.21,35.23,35.19,35.2,6579.0,30.3035,30.3207,30.2863,30.2949,6579.0
2020-08-13 11:35:00,35.2,35.22,35.16,35.19,16311.0,30.2949,30.3121,30.2605,30.2863,16311.0
2020-08-13 11:40:00,35.2,35.26,35.18,35.22,11805.0,30.2949,30.3465,30.2777,30.3121,11805.0
2020-08-13 11:45:00,35.22,35.25,35.21,35.22,7526.0,30.3121,30.3379,30.3035,30.3121,7526.0
2020-08-13 11:50:00,35.22,35.23,35.2,35.23,5209.0,30.3121,30.3207,30.2949,30.3207,5209.0
2020-08-13 11:55:00,35.22,35.23,35.21,35.22,8278.0,30.3121,30.3207,30.3035,30.3121,8278.0
2020-08-13 12:00:00,35.22,35.27,35.21,35.27,14092.0,30.3121,30.3551,30.3035,30.3551,14092.0
2020-08-13 12:05:00,35.27,35.28,35.26,35.27,4799.0,30.3551,30.3637,30.3465,30.3551,4799.0
2020-08-13 12:10:00,35.27,35.28,35.23,35.23,9694.0,30.3551,30.3637,30.3207,30.3207,9694.0
2020-08-13 12:15:00,35.23,35.23,35.17,35.19,12745.0,30.3207,30.3207,30.2691,30.2863,12745.0
2020-08-13 12:20:00,35.19,35.2,35.16,35.16,6647.0,30.2863,30.2949,30.2605,30.2605,6647.0
2020-08-13 12:25:00,35.17,35.18,35.07,35.08,17779.0,30.2691,30.2777,30.183,30.1916,17779.0
2020-08-13 12:30:00,35.07,35.07,35.05,35.07,8559.0,30.183,30.183,30.1658,30.183,8559.0
2020-08-13 12:35:00,35.07,35.14,35.05,35.14,13467.0,30.183,30.2433,30.1658,30.2433,13467.0
2020-08-13 12:40:00,35.14,35.16,35.12,35.15,3185.0,30.2433,30.2605,30.226,30.2519,3185.0
2020-08-13 12:45:00,35.15,35.16,35.12,35.16,4479.0,30.2519,30.2605,30.226,30.2605,4479.0
2020-08-13 12:50:00,35.17,35.2,35.16,35.19,5692.0,30.2691,30.2949,30.2605,30.2863,5692.0
2020-08-13 12:55:00,35.19,35.22,35.18,35.22,9982.0,30.2863,30.3121,30.2777,30.3121,9982.0
2020-08-13 13:00:00,35.22,35.23,35.21,35.23,5414.0,30.3121,30.3207,30.3035,30.3207,5414.0
2020-08-13 13:05:00,35.23,35.25,35.21,35.23,7819.0,30.3207,30.3379,30.3035,30.3207,7819.0
2020-08-13 13:10:00,35.24,35.24,35.21,35.23,4446.0,30.3293,30.3293,30.3035,30.3207,4446.0
2020-08-13 13:15:00,35.22,35.3,35.22,35.3,6579.0,30.3121,30.381,30.3121,30.381,6579.0
2020-08-13 13:20:00,35.3,35.33,35.27,35.32,6200.0,30.381,30.4068,30.3551,30.3982,6200.0
2020-08-13 13:25:00,35.33,35.39,35.33,35.36,5316.0,30.4068,30.4584,30.4068,30.4326,5316.0
2020-08-13 13:30:00,35.36,35.37,35.29,35.31,5932.0,30.4326,30.4412,30.3723,30.3896,5932.0
2020-08-13 13:35:00,35.3,35.33,35.3,35.33,4175.0,30.381,30.4068,30.381,30.4068,4175.0
2020-08-13 13:40:00,35.32,35.35,35.31,35.32,5814.0,30.3982,30.424,30.3896,30.3982,5814.0
2020-08-13 13:45:00,35.32,35.36,35.31,35.36,2000.0,30.3982,30.4326,30.3896,30.4326,2000.0
2020-08-13 13:50:00,35.36,35.36,35.34,35.35,1700.0,30.4326,30.4326,30.4154,30.424,1700.0
2020-08-13 13:55:00,35.35,35.35,35.29,35.3,2800.0,30.424,30.424,30.3723,30.381,2800.0
2020-08-13 14:00:00,35.3,35.32,35.26,35.32,5158.0,30.381,30.3982,30.3465,30.3982,5158.0
2020-08-13 14:05:00,35.33,35.37,35.33,35.36,4020.0,30.4068,30.4412,30.4068,30.4326,4020.0
2020-08-13 14:10:00,35.35,35.36,35.33,35.33,4703.0,30.424,30.4326,30.4068,30.4068,4703.0
2020-08-13 14:15:00,35.34,35.35,35.25,35.25,8343.0,30.4154,30.424,30.3379,30.3379,8343.0
2020-08-13 14:20:00,35.26,35.26,35.19,35.22,9982.0,30.3465,30.3465,30.2863,30.3121,9982.0
2020-08-13 14:25:00,35.2,35.28,35.2,35.26,8734.0,30.2949,30.3637,30.2949,30.3465,8734.0
2020-08-13 14:30:00,35.26,35.26,35.22,35.23,7152.0,30.3465,30.3465,30.3121,30.3207,7152.0
2020-08-13 14:35:00,35.23,35.24,35.19,35.2,6704.0,30.3207,30.3293,30.2863,30.2949,6704.0
2020-08-13 14:40:00,35.21,35.23,35.16,35.16,9017.0,30.3035,30.3207,30.2605,30.2605,9017.0
2020-08-13 14:45:00,35.17,35.23,35.17,35.2,11797.0,30.2691,30.3207,30.2691,30.2949,11797.0
2020-08-13 14:50:00,35.2,35.21,35.11,35.15,10693.0,30.2949,30.3035,30.2174,30.2519,10693.0
2020-08-13 14:55:00,35.15,35.18,35.1,35.13,10566.0,30.2519,30.2777,30.2088,30.2346,10566.0
2020-08-13 15:00:00,35.13,35.18,35.12,35.16,15817.0,30.2346,30.2777,30.226,30.2605,15817.0
2020-08-13 15:05:00,35.15,35.17,35.1,35.11,18305.0,30.2519,30.2691,30.2088,30.2174,18305.0
2020-08-13 15:10:00,35.12,35.13,35.1,35.12,11057.0,30.226,30.2346,30.2088,30.226,11057.0
2020-08-13 15:15:00,35.12,35.16,35.11,35.15,8656.0,30.226,30.2605,30.2174,30.2519,8656.0
2020-08-13 15:20:00,35.15,35.2,35.14,35.2,8831.0,30.2519,30.2949,30.2433,30.2949,8831.0
2020-08-13 15:25:00,35.19,35.23,35.18,35.22,10043.0,30.2863,30.3207,30.2777,30.3121,10043.0
2020-08-13 15:30:00,35.23,35.23,35.17,35.19,18559.0,30.3207,30.3207,30.2691,30.2863,18559.0
2020-08-13 15:35:00,35.19,35.21,35.16,35.18,21418.0,30.2863,30.3035,30.2605,30.2777,21418.0
2020-08-13 15:40:00,35.19,35.22,35.16,35.2,15516.0,30.2863,30.3121,30.2605,30.2949,15516.0
2020-08-13 15:45:00,35.2,35.23,35.16,35.23,31588.0,30.2949,30.3207,30.2605,30.3207,31588.0
2020-08-13 15:50:00,35.23,35.3,35.2,35.29,54601.0,30.3207,30.381,30.2949,30.3723,54601.0
2020-08-13 15:55:00,35.29,35.32,35.26,35.3,103911.0,30.3723,30.3982,30.3465,30.381,103911.0
2020-08-14 09:30:00,35.18,35.2,34.97,35.02,24612.0,30.2777,30.2949,30.0969,30.14,24612.0
2020-08-14 09:35:00,35.1,35.11,34.99,35.06,15039.0,30.2088,30.2174,30.1142,30.1744,15039.0
2020-08-14 09:40:00,35.05,35.1,34.94,35.05,13262.0,30.1658,30.2088,30.0711,30.1658,13262.0
2020-08-14 09:45:00,35.07,35.15,35.02,35.15,7896.0,30.183,30.2519,30.14,30.2519,7896.0
2020-08-14 09:50:00,35.12,35.2,35.06,35.17,6999.0,30.226,30.2949,30.1744,30.2691,6999.0
2020-08-14 09:55:00,35.16,35.16,35.04,35.13,10024.0,30.2605,30.2605,30.1572,30.2346,10024.0
2020-08-14 10:00:00,35.12,35.16,35.05,35.14,7128.0,30.226,30.2605,30.1658,30.2433,7128.0
2020-08-14 10:05:00,35.16,35.16,35.11,35.13,4490.0,30.2605,30.2605,30.2174,30.2346,4490.0
2020-08-14 10:10:00,35.13,35.15,35.03,35.03,6040.0,30.2346,30.2519,30.1486,30.1486,6040.0
2020-08-14 10:15:00,35.03,35.05,34.99,35.05,4847.0,30.1486,30.1658,30.1142,30.1658,4847.0
2020-08-14 10:20:00,35.05,35.11,35.05,35.1,7587.0,30.1658,30.2174,30.1658,30.2088,7587.0
2020-08-14 10:25:00,35.1,35.16,35.08,35.15,4748.0,30.2088,30.2605,30.1916,30.2519,4748.0
2020-08-14 10:30:00,35.17,35.22,35.16,35.16,10837.0,30.2691,30.3121,30.2605,30.2605,10837.0
2020-08-14 10:35:00,35.16,35.17,35.14,35.15,6646.0,30.2605,30.2691,30.2433,30.2519,6646.0
2020-08-14 10:40:00,35.15,35.16,35.08,35.08,5544.0,30.2519,30.2605,30.1916,30.1916,5544.0
2020-08-14 10:45:00,35.09,35.1,35.07,35.08,6056.0,30.2002,30.2088,30.183,30.1916,6056.0
2020-08-14 10:50:00,35.07,35.08,35.02,35.05,5583.0,30.183,30.1916,30.14,30.1658,5583.0
2020-08-14 10:55:00,35.05,35.06,35.02,35.02,5826.0,30.1658,30.1744,30.14,30.14,5826.0
2020-08-14 11:00:00,35.02,35.03,35.0,35.02,11034.0,30.14,30.1486,30.1228,30.14,11034.0
2020-08-14 11:05:00,35.02,35.04,35.0,35.02,4810.0,30.14,30.1572,30.1228,30.14,4810.0
2020-08-14 11:10:00,35.02,35.06,35.0,35.04,10955.0,30.14,30.1744,30.1228,30.1572,10955.0
2020-08-14 11:15:00,35.02,35.07,35.0,35.06,13491.0,30.14,30.183,30.1228,30.1744,13491.0
2020-08-14 11:20:00,35.06,35.1,35.04,35.1,12106.0,30.1744,30.2088,30.1572,30.2088,12106.0
2020-08-14 11:25:00,35.09,35.11,35.08,35.11,19442.0,30.2002,30.2174,30.1916,30.2174,19442.0
2020-08-14 11:30:00,35.11,35.17,35.11,35.12,8092.0,30.2174,30.2691,30.2174,30.226,8092.0
2020-08-14 11:35:00,35.12,35.15,35.11,35.12,5400.0,30.226,30.2519,30.2174,30.226,5400.0
2020-08-14 11:40:00,35.11,35.12,35.06,35.11,13083.0,30.2174,30.226,30.1744,30.2174,13083.0
2020-08-14 11:45:00,35.12,35.15,35.11,35.14,5038.0,30.226,30.2519,30.2174,30.2433,5038.0
2020-08-14 11:50:00,35.13,35.14,35.1,35.1,4339.0,30.2346,30.2433,30.2088,30.2088,4339.0
2020-08-14 11:55:00,35.09,35.16,35.09,35.16,6157.0,30.2002,30.2605,30.2002,30.2605,6157.0
2020-08-14 12:00:00,35.15,35.16,35.1,35.12,6385.0,30.2519,30.2605,30.2088,30.226,6385.0
2020-08-14 12:05:00,35.12,35.12,35.09,35.11,4710.0,30.226,30.226,30.2002,30.2174,4710.0
2020-08-14 12:10:00,35.1,35.11,35.09,35.1,6705.0,30.2088,30.2174,30.2002,30.2088,6705.0
2020-08-14 12:15:00,35.1,35.15,35.05,35.06,13027.0,30.2088,30.2519,30.1658,30.1744,13027.0
2020-08-14 12:20:00,35.05,35.08,35.04,35.05,5686.0,30.1658,30.1916,30.1572,30.1658,5686.0
2020-08-14 12:25:00,35.05,35.09,35.03,35.03,8532.0,30.1658,30.2002,30.1486,30.1486,8532.0
2020-08-14 12:30:00,35.04,35.11,35.03,35.1,20238.0,30.1572,30.2174,30.1486,30.2088,20238.0
2020-08-14 12:35:00,35.1,35.11,35.09,35.09,7180.0,30.2088,30.2174,30.2002,30.2002,7180.0
2020-08-14 12:40:00,35.09,35.09,35.06,35.06,4380.0,30.2002,30.2002,30.1744,30.1744,4380.0
2020-08-14 12:45:00,35.06,35.09,35.04,35.07,6066.0,30.1744,30.2002,30.1572,30.183,6066.0
2020-08-14 12:50:00,35.06,35.06,35.05,35.05,3085.0,30.1744,30.1744,30.1658,30.1658,3085.0
2020-08-14 12:55:00,35.05,35.06,35.04,35.06,6395.0,30.1658,30.1744,30.1572,30.1744,6395.0
2020-08-14 13:00:00,35.05,35.11,35.05,35.1,6351.0,30.1658,30.2174,30.1658,30.2088,6351.0
2020-08-14 13:05:00,35.1,35.13,35.09,35.12,6865.0,30.2088,30.2346,30.2002,30.226,6865.0
2020-08-14 13:10:00,35.12,35.14,35.1,35.14,7135.0,30.226,30.2433,30.2088,30.2433,7135.0
2020-08-14 13:15:00,35.15,35.16,35.13,35.14,4582.0,30.2519,30.2605,30.2346,30.2433,4582.0
2020-08-14 13:20:00,35.14,35.15,35.12,35.13,6606.0,30.2433,30.2519,30.226,30.2346,6606.0
2020-08-14 13:25:00,35.12,35.13,35.09,35.09,3865.0,30.226,30.2346,30.2002,30.2002,3865.0
2020-08-14 13:30:00,35.09,35.12,35.08,35.11,6458.0,30.2002,30.226,30.1916,30.2174,6458.0
2020-08-14 13:35:00,35.11,35.13,35.1,35.12,5642.0,30.2174,30.2346,30.2088,30.226,5642.0
2020-08-14 13:40:00,35.12,35.17,35.11,35.17,7175.0,30.226,30.2691,30.2174,30.2691,7175.0
2020-08-14 13:45:00,35.17,35.22,35.14,35.2,21982.0,30.2691,30.3121,30.2433,30.2949,21982.0
2020-08-14 13:50:00,35.2,35.22,35.16,35.16,6070.0,30.2949,30.3121,30.2605,30.2605,6070.0
2020-08-14 13:55:00,35.16,35.19,35.16,35.18,6962.0,30.2605,30.2863,30.2605,30.2777,6962.0
2020-08-14 14:00:00,35.18,35.18,35.13,35.16,10061.0,30.2777,30.2777,30.2346,30.2605,10061.0
2020-08-14 14:05:00,35.15,35.15,35.12,35.13,5487.0,30.2519,30.2519,30.226,30.2346,5487.0
2020-08-14 14:10:00,35.13,35.14,35.12,35.14,4667.0,30.2346,30.2433,30.226,30.2433,4667.0
2020-08-14 14:15:00,35.14,35.14,35.11,35.14,8527.0,30.2433,30.2433,30.2174,30.2433,8527.0
2020-08-14 14:20:00,35.15,35.16,35.14,35.16,4430.0,30.2519,30.2605,30.2433,30.2605,4430.0
2020-08-14 14:25:00,35.15,35.16,35.12,35.13,8076.0,30.2519,30.2605,30.226,30.2346,8076.0
2020-08-14 14:30:00,35.13,35.16,35.12,35.15,7314.0,30.2346,30.2605,30.226,30.2519,7314.0
2020-08-14 14:35:00,35.15,35.15,35.12,35.13,4692.0,30.2519,30.2519,30.226,30.2346,4692.0
2020-08-14 14:40:00,35.12,35.13,35.08,35.09,5301.0,30.226,30.2346,30.1916,30.2002,5301.0
2020-08-14 14:45:00,35.09,35.1,35.04,35.04,7578.0,30.2002,30.2088,30.1572,30.1572,7578.0
2020-08-14 14:50:00,35.04,35.06,35.03,35.04,7726.0,30.1572,30.1744,30.1486,30.1572,7726.0
2020-08-14 14:55:00,35.04,35.04,35.02,35.04,7378.0,30.1572,30.1572,30.14,30.1572,7378.0
2020-08-14 15:00:00,35.04,35.04,35.0,35.01,6517.0,30.1572,30.1572,30.1228,30.1314,6517.0
2020-08-14 15:05:00,35.01,35.02,35.0,35.01,4765.0,30.1314,30.14,30.1228,30.1314,4765.0
2020-08-14 15:10:00,35.0,35.0,34.9,34.91,15473.0,30.1228,30.1228,30.0367,30.0453,15473.0
2020-08-14 15:15:00,34.91,34.93,34.9,34.93,9823.0,30.0453,30.0625,30.0367,30.0625,9823.0
2020-08-14 15:20:00,34.93,34.97,34.93,34.95,7658.0,30.0625,30.0969,30.0625,30.0797,7658.0
2020-08-14 15:25:00,34.94,34.97,34.93,34.96,7167.0,30.0711,30.0969,30.0625,30.0883,7167.0
2020-08-14 15:30:00,34.96,34.98,34.94,34.95,14112.0,30.0883,30.1055,30.0711,30.0797,14112.0
2020-08-14 15:35:00,34.96,34.96,34.89,34.92,25424.0,30.0883,30.0883,30.0281,30.0539,25424.0
2020-08-14 15:40:00,34.92,34.98,34.91,34.98,10634.0,30.0539,30.1055,30.0453,30.1055,10634.0
2020-08-14 15:45:00,34.98,35.01,34.9,34.9,81301.0,30.1055,30.1314,30.0367,30.0367,81301.0
2020-08-14 15:50:00,34.9,34.98,34.88,34.97,49126.0,30.0367,30.1055,30.0195,30.0969,49126.0
2020-08-14 15:55:00,34.97,34.98,34.93,34.94,108020.0,30.0969,30.1055,30.0625,30.0711,108020.0
2020-08-17 09:30:00,34.97,34.99,34.81,34.9,25999.0,30.0969,30.1142,29.9592,30.0367,25999.0
2020-08-17 09:35:00,34.91,35.12,34.86,35.09,44534.0,30.0453,30.226,30.0023,30.2002,44534.0
2020-08-17 09:40:00,35.09,35.12,34.97,35.01,22234.0,30.2002,30.226,30.0969,30.1314,22234.0
2020-08-17 09:45:00,35.09,35.09,35.0,35.05,26596.0,30.2002,30.2002,30.1228,30.1658,26596.0
2020-08-17 09:50:00,35.07,35.09,35.0,35.08,20405.0,30.183,30.2002,30.1228,30.1916,20405.0
2020-08-17 09:55:00,35.09,35.12,35.05,35.12,13796.0,30.2002,30.226,30.1658,30.226,13796.0
2020-08-17 10:00:00,35.14,35.14,35.02,35.1,17782.0,30.2433,30.2433,30.14,30.2088,17782.0
2020-08-17 10:05:00,35.11,35.17,35.08,35.16,18598.0,30.2174,30.2691,30.1916,30.2605,18598.0
2020-08-17 10:10:00,35.16,35.27,35.15,35.26,14484.0,30.2605,30.3551,30.2519,30.3465,14484.0
2020-08-17 10:15:00,35.25,35.3,35.18,35.22,35283.0,30.3379,30.381,30.2777,30.3121,35283.0
2020-08-17 10:20:00,35.23,35.4,35.23,35.4,20328.0,30.3207,30.467,30.3207,30.467,20328.0
2020-08-17 10:25:00,35.38,35.42,35.36,35.4,42719.0,30.4498,30.4842,30.4326,30.467,42719.0
2020-08-17 10:30:00,35.41,35.42,35.37,35.38,33591.0,30.4756,30.4842,30.4412,30.4498,33591.0
2020-08-17 10:35:00,35.39,35.4,35.3,35.33,30114.0,30.4584,30.467,30.381,30.4068,30114.0
2020-08-17 10:40:00,35.33,35.42,35.33,35.36,17997.0,30.4068,30.4842,30.4068,30.4326,17997.0
2020-08-17 10:45:00,35.37,35.41,35.34,35.37,17603.0,30.4412,30.4756,30.4154,30.4412,17603.0
2020-08-17 10:50:00,35.37,35.41,35.36,35.4,15864.0,30.4412,30.4756,30.4326,30.467,15864.0
2020-08-17 10:55:00,35.4,35.41,35.32,35.34,10322.0,30.467,30.4756,30.3982,30.4154,10322.0
2020-08-17 11:00:00,35.36,35.39,35.34,35.36,16288.0,30.4326,30.4584,30.4154,30.4326,16288.0
2020-08-17 11:05:00,35.37,35.41,35.36,35.4,14674.0,30.4412,30.4756,30.4326,30.467,14674.0
2020-08-17 11:10:00,35.41,35.42,35.35,35.42,23540.0,30.4756,30.4842,30.424,30.4842,23540.0
2020-08-17 11:15:00,35.43,35.54,35.43,35.53,21830.0,30.4928,30.5875,30.4928,30.5789,21830.0
2020-08-17 11:20:00,35.52,35.56,35.51,35.55,9152.0,30.5703,30.6047,30.5617,30.5961,9152.0
2020-08-17 11:25:00,35.55,35.63,35.54,35.63,13427.0,30.5961,30.665,30.5875,30.665,13427.0
2020-08-17 11:30:00,35.64,35.64,35.56,35.59,17772.0,30.6736,30.6736,30.6047,30.6305,17772.0
2020-08-17 11:35:00,35.59,35.63,35.58,35.61,10256.0,30.6305,30.665,30.6219,30.6478,10256.0
2020-08-17 11:40:00,35.6,35.67,35.58,35.65,15118.0,30.6391,30.6994,30.6219,30.6822,15118.0
2020-08-17 11:45:00,35.64,35.67,35.59,35.65,10011.0,30.6736,30.6994,30.6305,30.6822,10011.0
2020-08-17 11:50:00,35.65,35.68,35.63,35.65,12810.0,30.6822,30.708,30.665,30.6822,12810.0
2020-08-17 11:55:00,35.64,35.67,35.6,35.62,12698.0,30.6736,30.6994,30.6391,30.6564,12698.0
2020-08-17 12:00:00,35.62,35.65,35.57,35.58,18809.0,30.6564,30.6822,30.6133,30.6219,18809.0
2020-08-17 12:05:00,35.57,35.59,35.52,35.54,16619.0,30.6133,30.6305,30.5703,30.5875,16619.0
2020-08-17 12:10:00,35.52,35.53,35.49,35.51,10614.0,30.5703,30.5789,30.5445,30.5617,10614.0
2020-08-17 12:15:00,35.5,35.52,35.49,35.49,8722.0,30.5531,30.5703,30.5445,30.5445,8722.0
2020-08-17 12:20:00,35.49,35.49,35.41,35.41,13506.0,30.5445,30.5445,30.4756,30.4756,13506.0
2020-08-17 12:25:00,35.41,35.45,35.39,35.45,11547.0,30.4756,30.5101,30.4584,30.5101,11547.0
2020-08-17 12:30:00,35.45,35.47,35.43,35.46,6336.0,30.5101,30.5273,30.4928,30.5187,6336.0
2020-08-17 12:35:00,35.46,35.47,35.45,35.45,5146.0,30.5187,30.5273,30.5101,30.5101,5146.0
2020-08-17 12:40:00,35.46,35.46,35.4,35.41,8298.0,30.5187,30.5187,30.467,30.4756,8298.0
2020-08-17 12:45:00,35.4,35.45,35.39,35.44,12988.0,30.467,30.5101,30.4584,30.5014,12988.0
2020-08-17 12:50:00,35.44,35.5,35.44,35.49,5172.0,30.5014,30.5531,30.5014,30.5445,5172.0
2020-08-17 12:55:00,35.48,35.51,35.47,35.5,9919.0,30.5359,30.5617,30.5273,30.5531,9919.0
2020-08-17 13:00:00,35.5,35.5,35.47,35.47,6304.0,30.5531,30.5531,30.5273,30.5273,6304.0
2020-08-17 13:05:00,35.48,35.48,35.42,35.44,8604.0,30.5359,30.5359,30.4842,30.5014,8604.0
2020-08-17 13:10:00,35.43,35.44,35.41,35.41,10397.0,30.4928,30.5014,30.4756,30.4756,10397.0
2020-08-17 13:15:00,35.41,35.42,35.38,35.38,9615.0,30.4756,30.4842,30.4498,30.4498,9615.0
2020-08-17 13:20:00,35.38,35.44,35.38,35.43,8256.0,30.4498,30.5014,30.4498,30.4928,8256.0
2020-08-17 13:25:00,35.42,35.44,35.39,35.39,6731.0,30.4842,30.5014,30.4584,30.4584,6731.0
2020-08-17 13:30:00,35.4,35.4,35.35,35.35,7406.0,30.467,30.467,30.424,30.424,7406.0
2020-08-17 13:35:00,35.36,35.38,35.35,35.37,6708.0,30.4326,30.4498,30.424,30.4412,6708.0
2020-08-17 13:40:00,35.37,35.39,35.36,35.39,8093.0,30.4412,30.4584,30.4326,30.4584,8093.0
2020-08-17 13:45:00,35.38,35.39,35.36,35.36,15503.0,30.4498,30.4584,30.4326,30.4326,15503.0
2020-08-17 13:50:00,35.36,35.37,35.3,35.3,20302.0,30.4326,30.4412,30.381,30.381,20302.0
2020-08-17 13:55:00,35.3,35.36,35.29,35.34,8491.0,30.381,30.4326,30.3723,30.4154,8491.0
2020-08-17 14:00:00,35.33,35.35,35.32,35.33,23397.0,30.4068,30.424,30.3982,30.4068,23397.0
2020-08-17 14:05:00,35.33,35.33,35.29,35.33,8553.0,30.4068,30.4068,30.3723,30.4068,8553.0
2020-08-17 14:10:00,35.34,35.35,35.3,35.32,6455.0,30.4154,30.424,30.381,30.3982,6455.0
2020-08-17 14:15:00,35.32,35.32,35.29,35.3,5499.0,30.3982,30.3982,30.3723,30.381,5499.0
2020-08-17 14:20:00,35.29,35.31,35.28,35.28,10482.0,30.3723,30.3896,30.3637,30.3637,10482.0
2020-08-17 14:25:00,35.29,35.31,35.27,35.27,9777.0,30.3723,30.3896,30.3551,30.3551,9777.0
2020-08-17 14:30:00,35.27,35.28,35.21,35.22,10298.0,30.3551,30.3637,30.3035,30.3121,10298.0
2020-08-17 14:35:00,35.22,35.27,35.21,35.24,11953.0,30.3121,30.3551,30.3035,30.3293,11953.0
2020-08-17 14:40:00,35.25,35.25,35.2,35.24,10840.0,30.3379,30.3379,30.2949,30.3293,10840.0
2020-08-17 14:45:00,35.24,35.24,35.21,35.21,11114.0,30.3293,30.3293,30.3035,30.3035,11114.0
2020-08-17 14:50:00,35.21,35.21,35.16,35.18,15692.0,30.3035,30.3035,30.2605,30.2777,15692.0
2020-08-17 14:55:00,35.17,35.18,35.13,35.14,12323.0,30.2691,30.2777,30.2346,30.2433,12323.0
2020-08-17 15:00:00,35.15,35.16,35.13,35.15,16100.0,30.2519,30.2605,30.2346,30.2519,16100.0
2020-08-17 15:05:00,35.16,35.18,35.13,35.13,21381.0,30.2605,30.2777,30.2346,30.2346,21381.0
2020-08-17 15:10:00,35.14,35.16,35.12,35.13,18169.0,30.2433,30.2605,30.226,30.2346,18169.0
2020-08-17 15:15:00,35.13,35.16,35.11,35.15,15839.0,30.2346,30.2605,30.2174,30.2519,15839.0
2020-08-17 15:20:00,35.15,35.23,35.15,35.2,21005.0,30.2519,30.3207,30.2519,30.2949,21005.0
2020-08-17 15:25:00,35.2,35.24,35.18,35.22,17972.0,30.2949,30.3293,30.2777,30.3121,17972.0
2020-08-17 15:30:00,35.22,35.28,35.22,35.27,15232.0,30.3121,30.3637,30.3121,30.3551,15232.0
2020-08-17 15:35:00,35.27,35.3,35.25,35.26,20170.0,30.3551,30.381,30.3379,30.3465,20170.0
2020-08-17 15:40:00,35.26,35.26,35.21,35.23,18492.0,30.3465,30.3465,30.3035,30.3207,18492.0
2020-08-17 15:45:00,35.23,35.26,35.2,35.26,32600.0,30.3207,30.3465,30.2949,30.3465,32600.0
2020-08-17 15:50:00,35.25,35.27,35.23,35.24,37213.0,30.3379,30.3551,30.3207,30.3293,37213.0
2020-08-17 15:55:00,35.23,35.32,35.21,35.29,174373.0,30.3207,30.3982,30.3035,30.3723,174373.0
2020-08-18 09:30:00,35.3,35.53,35.3,35.52,20881.0,30.381,30.5789,30.381,30.5703,20881.0
2020-08-18 09:35:00,35.51,35.65,35.44,35.59,62781.0,30.5617,30.6822,30.5014,30.6305,62781.0
2020-08-18 09:40:00,35.59,35.72,35.59,35.64,26961.0,30.6305,30.7424,30.6305,30.6736,26961.0
2020-08-18 09:45:00,35.63,35.64,35.54,35.63,20182.0,30.665,30.6736,30.5875,30.665,20182.0
2020-08-18 09:50:00,35.63,35.65,35.55,35.59,20422.0,30.665,30.6822,30.5961,30.6305,20422.0
2020-08-18 09:55:00,35.59,35.64,35.56,35.57,11526.0,30.6305,30.6736,30.6047,30.6133,11526.0
2020-08-18 10:00:00,35.57,35.61,35.53,35.56,31922.0,30.6133,30.6478,30.5789,30.6047,31922.0
2020-08-18 10:05:00,35.55,35.63,35.54,35.61,15583.0,30.5961,30.665,30.5875,30.6478,15583.0
2020-08-18 10:10:00,35.62,35.75,35.62,35.74,19193.0,30.6564,30.7682,30.6564,30.7596,19193.0
2020-08-18 10:15:00,35.74,35.81,35.72,35.75,21885.0,30.7596,30.8199,30.7424,30.7682,21885.0
2020-08-18 10:20:00,35.74,35.74,35.59,35.6,14746.0,30.7596,30.7596,30.6305,30.6391,14746.0
2020-08-18 10:25:00,35.61,35.79,35.61,35.79,38781.0,30.6478,30.8027,30.6478,30.8027,38781.0
2020-08-18 10:30:00,35.8,35.82,35.72,35.81,27813.0,30.8113,30.8285,30.7424,30.8199,27813.0
2020-08-18 10:35:00,35.8,35.83,35.77,35.8,15211.0,30.8113,30.8371,30.7855,30.8113,15211.0
2020-08-18 10:40:00,35.8,35.83,35.67,35.68,20817.0,30.8113,30.8371,30.6994,30.708,20817.0
2020-08-18 10:45:00,35.66,35.68,35.6,35.61,9378.0,30.6908,30.708,30.6391,30.6478,9378.0
2020-08-18 10:50:00,35.6,35.61,35.5,35.54,10199.0,30.6391,30.6478,30.5531,30.5875,10199.0
2020-08-18 10:55:00,35.54,35.59,35.51,35.53,8977.0,30.5875,30.6305,30.5617,30.5789,8977.0
2020-08-18 11:00:00,35.52,35.52,35.46,35.52,10700.0,30.5703,30.5703,30.5187,30.5703,10700.0
2020-08-18 11:05:00,35.51,35.53,35.46,35.5,13891.0,30.5617,30.5789,30.5187,30.5531,13891.0
2020-08-18 11:10:00,35.51,35.51,35.35,35.35,9177.0,30.5617,30.5617,30.424,30.424,9177.0
2020-08-18 11:15:00,35.34,35.37,35.32,35.35,25344.0,30.4154,30.4412,30.3982,30.424,25344.0
2020-08-18 11:20:00,35.36,35.41,35.36,35.39,5342.0,30.4326,30.4756,30.4326,30.4584,5342.0
2020-08-18 11:25:00,35.41,35.45,35.4,35.45,11100.0,30.4756,30.5101,30.467,30.5101,11100.0
2020-08-18 11:30:00,35.44,35.51,35.38,35.5,11483.0,30.5014,30.5617,30.4498,30.5531,11483.0
2020-08-18 11:35:00,35.5,35.53,35.43,35.44,6348.0,30.5531,30.5789,30.4928,30.5014,6348.0
2020-08-18 11:40:00,35.44,35.48,35.42,35.45,11086.0,30.5014,30.5359,30.4842,30.5101,11086.0
2020-08-18 11:45:00,35.46,35.47,35.41,35.41,9298.0,30.5187,30.5273,30.4756,30.4756,9298.0
2020-08-18 11:50:00,35.41,35.48,35.4,35.47,13597.0,30.4756,30.5359,30.467,30.5273,13597.0
2020-08-18 11:55:00,35.46,35.49,35.43,35.49,7323.0,30.5187,30.5445,30.4928,30.5445,7323.0
2020-08-18 12:00:00,35.49,35.58,35.46,35.58,14306.0,30.5445,30.6219,30.5187,30.6219,14306.0
2020-08-18 12:05:00,35.59,35.65,35.55,35.58,32418.0,30.6305,30.6822,30.5961,30.6219,32418.0
2020-08-18 12:10:00,35.58,35.59,35.51,35.57,12708.0,30.6219,30.6305,30.5617,30.6133,12708.0
2020-08-18 12:15:00,35.57,35.63,35.56,35.61,20239.0,30.6133,30.665,30.6047,30.6478,20239.0
2020-08-18 12:20:00,35.61,35.67,35.6,35.64,25201.0,30.6478,30.6994,30.6391,30.6736,25201.0
2020-08-18 12:25:00,35.65,35.65,35.56,35.64,39028.0,30.6822,30.6822,30.6047,30.6736,39028.0
2020-08-18 12:30:00,35.64,35.7,35.63,35.7,31171.0,30.6736,30.7252,30.665,30.7252,31171.0
2020-08-18 12:35:00,35.7,35.75,35.66,35.75,32237.0,30.7252,30.7682,30.6908,30.7682,32237.0
2020-08-18 12:40:00,35.74,35.82,35.72,35.75,16077.0,30.7596,30.8285,30.7424,30.7682,16077.0
2020-08-18 12:45:00,35.75,35.78,35.71,35.71,15270.0,30.7682,30.7941,30.7338,30.7338,15270.0
2020-08-18 12:50:00,35.71,35.86,35.7,35.86,15484.0,30.7338,30.8629,30.7252,30.8629,15484.0
2020-08-18 12:55:00,35.85,35.98,35.84,35.98,20858.0,30.8543,30.9662,30.8457,30.9662,20858.0
2020-08-18 13:00:00,35.98,36.02,35.95,36.02,44940.0,30.9662,31.0006,30.9404,31.0006,44940.0
2020-08-18 13:05:00,36.02,36.03,35.88,35.98,26476.0,31.0006,31.0092,30.8801,30.9662,26476.0
2020-08-18 13:10:00,35.97,36.04,35.9,35.91,15607.0,30.9576,31.0178,30.8973,30.906,15607.0
2020-08-18 13:15:00,35.91,35.94,35.85,35.86,12798.0,30.906,30.9318,30.8543,30.8629,12798.0
2020-08-18 13:20:00,35.86,35.88,35.8,35.87,10955.0,30.8629,30.8801,30.8113,30.8715,10955.0
2020-08-18 13:25:00,35.87,35.9,35.85,35.9,7738.0,30.8715,30.8973,30.8543,30.8973,7738.0
2020-08-18 13:30:00,35.9,35.94,35.86,35.94,10183.0,30.8973,30.9318,30.8629,30.9318,10183.0
2020-08-18 13:35:00,35.93,35.95,35.91,35.94,13657.0,30.9232,30.9404,30.906,30.9318,13657.0
2020-08-18 13:40:00,35.94,35.94,35.89,35.92,23363.0,30.9318,30.9318,30.8887,30.9146,23363.0
2020-08-18 13:45:00,35.92,36.02,35.92,36.02,28737.0,30.9146,31.0006,30.9146,31.0006,28737.0
2020-08-18 13:50:00,36.01,36.01,35.98,35.98,12596.0,30.992,30.992,30.9662,30.9662,12596.0
2020-08-18 13:55:00,35.98,36.02,35.97,36.0,12905.0,30.9662,31.0006,30.9576,30.9834,12905.0
2020-08-18 14:00:00,36.0,36.0,35.96,35.97,15916.0,30.9834,30.9834,30.949,30.9576,15916.0
2020-08-18 14:05:00,35.97,36.06,35.97,36.05,24670.0,30.9576,31.035,30.9576,31.0264,24670.0
2020-08-18 14:10:00,36.06,36.07,35.99,35.99,11204.0,31.035,31.0437,30.9748,30.9748,11204.0
2020-08-18 14:15:00,35.99,35.99,35.97,35.99,14083.0,30.9748,30.9748,30.9576,30.9748,14083.0
2020-08-18 14:20:00,35.99,35.99,35.96,35.99,11308.0,30.9748,30.9748,30.949,30.9748,11308.0
2020-08-18 14:25:00,35.98,36.0,35.97,35.99,22609.0,30.9662,30.9834,30.9576,30.9748,22609.0
2020-08-18 14:30:00,35.98,36.13,35.98,36.13,32213.0,30.9662,31.0953,30.9662,31.0953,32213.0
2020-08-18 14:35:00,36.13,36.15,36.08,36.15,49434.0,31.0953,31.1125,31.0523,31.1125,49434.0
2020-08-18 14:40:00,36.14,36.19,36.11,36.16,47795.0,31.1039,31.1469,31.0781,31.1211,47795.0
2020-08-18 14:45:00,36.16,36.23,36.07,36.13,36779.0,31.1211,31.1814,31.0437,31.0953,36779.0
2020-08-18 14:50:00,36.13,36.23,36.11,36.2,33051.0,31.0953,31.1814,31.0781,31.1555,33051.0
2020-08-18 14:55:00,36.2,36.35,36.2,36.27,73511.0,31.1555,31.2846,31.1555,31.2158,73511.0
2020-08-18 15:00:00,36.27,36.31,36.26,36.29,22728.0,31.2158,31.2502,31.2072,31.233,22728.0
2020-08-18 15:05:00,36.29,36.3,36.24,36.27,36724.0,31.233,31.2416,31.19,31.2158,36724.0
2020-08-18 15:10:00,36.27,36.33,36.27,36.31,33441.0,31.2158,31.2674,31.2158,31.2502,33441.0
2020-08-18 15:15:00,36.31,36.32,36.24,36.27,21512.0,31.2502,31.2588,31.19,31.2158,21512.0
2020-08-18 15:20:00,36.27,36.29,36.25,36.27,19738.0,31.2158,31.233,31.1986,31.2158,19738.0
2020-08-18 15:25:00,36.27,36.27,36.24,36.26,26060.0,31.2158,31.2158,31.19,31.2072,26060.0
2020-08-18 15:30:00,36.25,36.26,36.2,36.25,50737.0,31.1986,31.2072,31.1555,31.1986,50737.0
2020-08-18 15:35:00,36.25,36.27,36.19,36.2,43962.0,31.1986,31.2158,31.1469,31.1555,43962.0
2020-08-18 15:40:00,36.2,36.29,36.2,36.27,63022.0,31.1555,31.233,31.1555,31.2158,63022.0
2020-08-18 15:45:00,36.27,36.31,36.23,36.25,110253.0,31.2158,31.2502,31.1814,31.1986,110253.0
2020-08-18 15:50:00,36.24,36.28,36.15,36.16,93475.0,31.19,31.2244,31.1125,31.1211,93475.0
2020-08-18 15:55:00,36.15,36.19,36.07,36.09,183417.0,31.1125,31.1469,31.0437,31.0609,183417.0
2020-08-19 09:30:00,36.24,36.28,35.8,35.89,23317.0,31.19,31.2244,30.8113,30.8887,23317.0
2020-08-19 09:35:00,35.92,36.04,35.88,35.9,17124.0,30.9146,31.0178,30.8801,30.8973,17124.0
2020-08-19 09:40:00,35.94,36.02,35.82,35.85,15153.0,30.9318,31.0006,30.8285,30.8543,15153.0
2020-08-19 09:45:00,35.87,36.02,35.86,35.92,13437.0,30.8715,31.0006,30.8629,30.9146,13437.0
2020-08-19 09:50:00,35.88,36.08,35.88,36.07,6490.0,30.8801,31.0523,30.8801,31.0437,6490.0
2020-08-19 09:55:00,36.07,36.08,35.96,36.01,30429.0,31.0437,31.0523,30.949,30.992,30429.0
2020-08-19 10:00:00,36.0,36.0,35.81,35.81,15681.0,30.9834,30.9834,30.8199,30.8199,15681.0
2020-08-19 10:05:00,35.84,35.89,35.8,35.87,10759.0,30.8457,30.8887,30.8113,30.8715,10759.0
2020-08-19 10:10:00,35.89,35.92,35.76,35.77,10103.0,30.8887,30.9146,30.7769,30.7855,10103.0
2020-08-19 10:15:00,35.76,35.78,35.72,35.73,12752.0,30.7769,30.7941,30.7424,30.751,12752.0
2020-08-19 10:20:00,35.73,35.87,35.72,35.77,12836.0,30.751,30.8715,30.7424,30.7855,12836.0
2020-08-19 10:25:00,35.79,35.79,35.72,35.74,11851.0,30.8027,30.8027,30.7424,30.7596,11851.0
2020-08-19 10:30:00,35.72,35.72,35.65,35.69,11805.0,30.7424,30.7424,30.6822,30.7166,11805.0
2020-08-19 10:35:00,35.69,35.72,35.64,35.7,9732.0,30.7166,30.7424,30.6736,30.7252,9732.0
2020-08-19 10:40:00,35.69,35.73,35.66,35.71,11516.0,30.7166,30.751,30.6908,30.7338,11516.0
2020-08-19 10:45:00,35.72,35.72,35.62,35.63,16607.0,30.7424,30.7424,30.6564,30.665,16607.0
2020-08-19 10:50:00,35.63,35.64,35.6,35.63,8827.0,30.665,30.6736,30.6391,30.665,8827.0
2020-08-19 10:55:00,35.63,35.65,35.53,35.55,14531.0,30.665,30.6822,30.5789,30.5961,14531.0
2020-08-19 11:00:00,35.55,35.57,35.51,35.55,15583.0,30.5961,30.6133,30.5617,30.5961,15583.0
2020-08-19 11:05:00,35.56,35.67,35.56,35.64,12894.0,30.6047,30.6994,30.6047,30.6736,12894.0
2020-08-19 11:10:00,35.63,35.64,35.58,35.64,10896.0,30.665,30.6736,30.6219,30.6736,10896.0
2020-08-19 11:15:00,35.64,35.66,35.6,35.63,11099.0,30.6736,30.6908,30.6391,30.665,11099.0
2020-08-19 11:20:00,35.63,35.67,35.61,35.65,11816.0,30.665,30.6994,30.6478,30.6822,11816.0
2020-08-19 11:25:00,35.65,35.65,35.53,35.53,20637.0,30.6822,30.6822,30.5789,30.5789,20637.0
2020-08-19 11:30:00,35.53,35.53,35.41,35.43,17437.0,30.5789,30.5789,30.4756,30.4928,17437.0
2020-08-19 11:35:00,35.43,35.48,35.42,35.46,27146.0,30.4928,30.5359,30.4842,30.5187,27146.0
2020-08-19 11:40:00,35.46,35.49,35.4,35.41,22885.0,30.5187,30.5445,30.467,30.4756,22885.0
2020-08-19 11:45:00,35.41,35.55,35.38,35.55,20101.0,30.4756,30.5961,30.4498,30.5961,20101.0
2020-08-19 11:50:00,35.55,35.65,35.54,35.58,13049.0,30.5961,30.6822,30.5875,30.6219,13049.0
2020-08-19 11:55:00,35.58,35.62,35.56,35.58,8909.0,30.6219,30.6564,30.6047,30.6219,8909.0
2020-08-19 12:00:00,35.58,35.59,35.54,35.57,12280.0,30.6219,30.6305,30.5875,30.6133,12280.0
2020-08-19 12:05:00,35.57,35.59,35.53,35.58,9729.0,30.6133,30.6305,30.5789,30.6219,9729.0
2020-08-19 12:10:00,35.58,35.61,35.56,35.61,17392.0,30.6219,30.6478,30.6047,30.6478,17392.0
2020-08-19 12:15:00,35.61,35.63,35.54,35.58,17018.0,30.6478,30.665,30.5875,30.6219,17018.0
2020-08-19 12:20:00,35.57,35.58,35.54,35.56,8589.0,30.6133,30.6219,30.5875,30.6047,8589.0
2020-08-19 12:25:00,35.55,35.61,35.54,35.61,9145.0,30.5961,30.6478,30.5875,30.6478,9145.0
2020-08-19 12:30:00,35.61,35.64,35.59,35.63,8647.0,30.6478,30.6736,30.6305,30.665,8647.0
2020-08-19 12:35:00,35.62,35.71,35.62,35.7,10267.0,30.6564,30.7338,30.6564,30.7252,10267.0
2020-08-19 12:40:00,35.69,35.69,35.63,35.64,6832.0,30.7166,30.7166,30.665,30.6736,6832.0
2020-08-19 12:45:00,35.64,35.65,35.6,35.63,7918.0,30.6736,30.6822,30.6391,30.665,7918.0
2020-08-19 12:50:00,35.63,35.68,35.61,35.67,8821.0,30.665,30.708,30.6478,30.6994,8821.0
2020-08-19 12:55:00,35.68,35.71,35.67,35.71,6455.0,30.708,30.7338,30.6994,30.7338,6455.0
2020-08-19 13:00:00,35.71,35.77,35.68,35.77,11105.0,30.7338,30.7855,30.708,30.7855,11105.0
2020-08-19 13:05:00,35.78,35.8,35.75,35.8,6895.0,30.7941,30.8113,30.7682,30.8113,6895.0
2020-08-19 13:10:00,35.79,35.8,35.77,35.79,7292.0,30.8027,30.8113,30.7855,30.8027,7292.0
2020-08-19 13:15:00,35.8,35.8,35.77,35.8,6350.0,30.8113,30.8113,30.7855,30.8113,6350.0
2020-08-19 13:20:00,35.8,35.83,35.79,35.83,9647.0,30.8113,30.8371,30.8027,30.8371,9647.0
2020-08-19 13:25:00,35.81,35.82,35.78,35.8,10931.0,30.8199,30.8285,30.7941,30.8113,10931.0
2020-08-19 13:30:00,35.81,35.85,35.8,35.83,8712.0,30.8199,30.8543,30.8113,30.8371,8712.0
2020-08-19 13:35:00,35.84,35.87,35.83,35.84,6514.0,30.8457,30.8715,30.8371,30.8457,6514.0
2020-08-19 13:40:00,35.84,35.84,35.79,35.79,9396.0,30.8457,30.8457,30.8027,30.8027,9396.0
2020-08-19 13:45:00,35.8,35.83,35.8,35.82,12835.0,30.8113,30.8371,30.8113,30.8285,12835.0
2020-08-19 13:50:00,35.81,35.83,35.78,35.78,9414.0,30.8199,30.8371,30.7941,30.7941,9414.0
2020-08-19 13:55:00,35.77,35.78,35.72,35.73,9090.0,30.7855,30.7941,30.7424,30.751,9090.0
2020-08-19 14:00:00,35.73,35.76,35.7,35.7,14801.0,30.751,30.7769,30.7252,30.7252,14801.0
2020-08-19 14:05:00,35.7,35.72,35.68,35.7,16805.0,30.7252,30.7424,30.708,30.7252,16805.0
2020-08-19 14:10:00,35.71,35.72,35.62,35.66,14017.0,30.7338,30.7424,30.6564,30.6908,14017.0
2020-08-19 14:15:00,35.66,35.69,35.64,35.67,9594.0,30.6908,30.7166,30.6736,30.6994,9594.0
2020-08-19 14:20:00,35.67,35.71,35.66,35.67,17104.0,30.6994,30.7338,30.6908,30.6994,17104.0
2020-08-19 14:25:00,35.68,35.72,35.65,35.66,13830.0,30.708,30.7424,30.6822,30.6908,13830.0
2020-08-19 14:30:00,35.65,35.66,35.58,35.64,15374.0,30.6822,30.6908,30.6219,30.6736,15374.0
2020-08-19 14:35:00,35.63,35.63,35.58,35.61,14680.0,30.665,30.665,30.6219,30.6478,14680.0
2020-08-19 14:40:00,35.61,35.62,35.52,35.54,13102.0,30.6478,30.6564,30.5703,30.5875,13102.0
2020-08-19 14:45:00,35.54,35.57,35.53,35.55,18305.0,30.5875,30.6133,30.5789,30.5961,18305.0
2020-08-19 14:50:00,35.54,35.6,35.54,35.59,17061.0,30.5875,30.6391,30.5875,30.6305,17061.0
2020-08-19 14:55:00,35.59,35.61,35.56,35.58,16220.0,30.6305,30.6478,30.6047,30.6219,16220.0
2020-08-19 15:00:00,35.59,35.6,35.55,35.56,17173.0,30.6305,30.6391,30.5961,30.6047,17173.0
2020-08-19 15:05:00,35.57,35.58,35.55,35.57,11132.0,30.6133,30.6219,30.5961,30.6133,11132.0
2020-08-19 15:10:00,35.57,35.58,35.54,35.55,11668.0,30.6133,30.6219,30.5875,30.5961,11668.0
2020-08-19 15:15:00,35.55,35.58,35.55,35.57,9428.0,30.5961,30.6219,30.5961,30.6133,9428.0
2020-08-19 15:20:00,35.57,35.58,35.52,35.52,16585.0,30.6133,30.6219,30.5703,30.5703,16585.0
2020-08-19 15:25:00,35.52,35.56,35.49,35.55,29659.0,30.5703,30.6047,30.5445,30.5961,29659.0
2020-08-19 15:30:00,35.54,35.58,35.52,35.53,17790.0,30.5875,30.6219,30.5703,30.5789,17790.0
2020-08-19 15:35:00,35.54,35.55,35.53,35.54,15066.0,30.5875,30.5961,30.5789,30.5875,15066.0
2020-08-19 15:40:00,35.53,35.54,35.48,35.51,36454.0,30.5789,30.5875,30.5359,30.5617,36454.0
2020-08-19 15:45:00,35.51,35.51,35.4,35.42,45561.0,30.5617,30.5617,30.467,30.4842,45561.0
2020-08-19 15:50:00,35.4,35.5,35.37,35.46,82972.0,30.467,30.5531,30.4412,30.5187,82972.0
2020-08-19 15:55:00,35.47,35.55,35.39,35.41,261592.0,30.5273,30.5961,30.4584,30.4756,261592.0
2020-08-20 09:30:00,35.2,35.41,34.94,35.28,34566.0,30.2949,30.4756,30.0711,30.3637,34566.0
2020-08-20 09:35:00,35.31,35.38,35.25,35.31,8539.0,30.3896,30.4498,30.3379,30.3896,8539.0
2020-08-20 09:40:00,35.3,35.41,35.29,35.35,16238.0,30.381,30.4756,30.3723,30.424,16238.0
2020-08-20 09:45:00,35.33,35.35,35.15,35.17,9150.0,30.4068,30.424,30.2519,30.2691,9150.0
2020-08-20 09:50:00,35.18,35.25,35.17,35.21,7581.0,30.2777,30.3379,30.2691,30.3035,7581.0
2020-08-20 09:55:00,35.19,35.22,35.08,35.08,10956.0,30.2863,30.3121,30.1916,30.1916,10956.0
2020-08-20 10:00:00,35.08,35.18,35.03,35.03,12055.0,30.1916,30.2777,30.1486,30.1486,12055.0
2020-08-20 10:05:00,35.03,35.07,35.01,35.04,9787.0,30.1486,30.183,30.1314,30.1572,9787.0
2020-08-20 10:10:00,35.05,35.11,35.02,35.02,12967.0,30.1658,30.2174,30.14,30.14,12967.0
2020-08-20 10:15:00,35.01,35.13,35.0,35.13,11656.0,30.1314,30.2346,30.1228,30.2346,11656.0
2020-08-20 10:20:00,35.12,35.12,35.03,35.05,11949.0,30.226,30.226,30.1486,30.1658,11949.0
2020-08-20 10:25:00,35.05,35.12,35.04,35.12,6990.0,30.1658,30.226,30.1572,30.226,6990.0
2020-08-20 10:30:00,35.11,35.15,35.08,35.11,6694.0,30.2174,30.2519,30.1916,30.2174,6694.0
2020-08-20 10:35:00,35.11,35.17,35.08,35.08,8207.0,30.2174,30.2691,30.1916,30.1916,8207.0
2020-08-20 10:40:00,35.06,35.07,34.91,34.91,11005.0,30.1744,30.183,30.0453,30.0453,11005.0
2020-08-20 10:45:00,34.94,35.01,34.94,35.0,6243.0,30.0711,30.1314,30.0711,30.1228,6243.0
2020-08-20 10:50:00,35.0,35.07,35.0,35.06,5593.0,30.1228,30.183,30.1228,30.1744,5593.0
2020-08-20 10:55:00,35.05,35.07,34.99,35.01,7204.0,30.1658,30.183,30.1142,30.1314,7204.0
2020-08-20 11:00:00,35.0,35.03,34.97,35.02,6853.0,30.1228,30.1486,30.0969,30.14,6853.0
2020-08-20 11:05:00,35.02,35.07,35.0,35.05,6613.0,30.14,30.183,30.1228,30.1658,6613.0
2020-08-20 11:10:00,35.09,35.12,35.07,35.1,8555.0,30.2002,30.226,30.183,30.2088,8555.0
2020-08-20 11:15:00,35.11,35.13,35.07,35.09,6113.0,30.2174,30.2346,30.183,30.2002,6113.0
2020-08-20 11:20:00,35.09,35.1,35.05,35.07,5126.0,30.2002,30.2088,30.1658,30.183,5126.0
2020-08-20 11:25:00,35.06,35.06,35.03,35.04,3364.0,30.1744,30.1744,30.1486,30.1572,3364.0
2020-08-20 11:30:00,35.04,35.1,35.02,35.05,6819.0,30.1572,30.2088,30.14,30.1658,6819.0
2020-08-20 11:35:00,35.05,35.06,35.03,35.04,6521.0,30.1658,30.1744,30.1486,30.1572,6521.0
2020-08-20 11:40:00,35.05,35.09,35.04,35.07,6090.0,30.1658,30.2002,30.1572,30.183,6090.0
2020-08-20 11:45:00,35.09,35.11,35.06,35.1,6889.0,30.2002,30.2174,30.1744,30.2088,6889.0
2020-08-20 11:50:00,35.11,35.11,35.03,35.04,10344.0,30.2174,30.2174,30.1486,30.1572,10344.0
2020-08-20 11:55:00,35.02,35.02,34.96,34.97,4250.0,30.14,30.14,30.0883,30.0969,4250.0
2020-08-20 12:00:00,34.98,34.98,34.93,34.95,7711.0,30.1055,30.1055,30.0625,30.0797,7711.0
2020-08-20 12:05:00,34.93,34.93,34.85,34.86,6847.0,30.0625,30.0625,29.9937,30.0023,6847.0
2020-08-20 12:10:00,34.85,34.88,34.82,34.87,13450.0,29.9937,30.0195,29.9678,30.0109,13450.0
2020-08-20 12:15:00,34.87,34.88,34.82,34.83,13996.0,30.0109,30.0195,29.9678,29.9764,13996.0
2020-08-20 12:20:00,34.84,34.88,34.83,34.87,19125.0,29.9851,30.0195,29.9764,30.0109,19125.0
2020-08-20 12:25:00,34.86,34.91,34.85,34.89,7268.0,30.0023,30.0453,29.9937,30.0281,7268.0
2020-08-20 12:30:00,34.88,34.9,34.84,34.84,8157.0,30.0195,30.0367,29.9851,29.9851,8157.0
2020-08-20 12:35:00,34.83,34.86,34.79,34.79,4512.0,29.9764,30.0023,29.942,29.942,4512.0
2020-08-20 12:40:00,34.79,34.8,34.75,34.76,6782.0,29.942,29.9506,29.9076,29.9162,6782.0
2020-08-20 12:45:00,34.76,34.76,34.72,34.72,6375.0,29.9162,29.9162,29.8818,29.8818,6375.0
2020-08-20 12:50:00,34.73,34.73,34.69,34.7,6340.0,29.8904,29.8904,29.856,29.8646,6340.0
2020-08-20 12:55:00,34.69,34.75,34.66,34.74,8589.0,29.856,29.9076,29.8301,29.899,8589.0
2020-08-20 13:00:00,34.73,34.73,34.66,34.66,6325.0,29.8904,29.8904,29.8301,29.8301,6325.0
2020-08-20 13:05:00,34.66,34.67,34.63,34.64,10103.0,29.8301,29.8387,29.8043,29.8129,10103.0
2020-08-20 13:10:00,34.64,34.65,34.59,34.6,8493.0,29.8129,29.8215,29.7699,29.7785,8493.0
2020-08-20 13:15:00,34.59,34.64,34.59,34.62,6328.0,29.7699,29.8129,29.7699,29.7957,6328.0
2020-08-20 13:20:00,34.62,34.64,34.61,34.62,6994.0,29.7957,29.8129,29.7871,29.7957,6994.0
2020-08-20 13:25:00,34.61,34.62,34.58,34.59,4523.0,29.7871,29.7957,29.7613,29.7699,4523.0
2020-08-20 13:30:00,34.6,34.62,34.59,34.61,7470.0,29.7785,29.7957,29.7699,29.7871,7470.0
2020-08-20 13:35:00,34.62,34.64,34.59,34.62,14541.0,29.7957,29.8129,29.7699,29.7957,14541.0
2020-08-20 13:40:00,34.63,34.68,34.63,34.67,7371.0,29.8043,29.8474,29.8043,29.8387,7371.0
2020-08-20 13:45:00,34.69,34.75,34.67,34.75,8418.0,29.856,29.9076,29.8387,29.9076,8418.0
2020-08-20 13:50:00,34.74,34.75,34.72,34.72,6302.0,29.899,29.9076,29.8818,29.8818,6302.0
2020-08-20 13:55:00,34.72,34.72,34.69,34.71,3628.0,29.8818,29.8818,29.856,29.8732,3628.0
2020-08-20 14:00:00,34.72,34.72,34.68,34.69,9860.0,29.8818,29.8818,29.8474,29.856,9860.0
2020-08-20 14:05:00,34.7,34.7,34.63,34.65,7934.0,29.8646,29.8646,29.8043,29.8215,7934.0
2020-08-20 14:10:00,34.65,34.67,34.62,34.65,7838.0,29.8215,29.8387,29.7957,29.8215,7838.0
2020-08-20 14:15:00,34.65,34.66,34.61,34.62,10884.0,29.8215,29.8301,29.7871,29.7957,10884.0
2020-08-20 14:20:00,34.61,34.64,34.58,34.64,18965.0,29.7871,29.8129,29.7613,29.8129,18965.0
2020-08-20 14:25:00,34.63,34.68,34.62,34.66,11515.0,29.8043,29.8474,29.7957,29.8301,11515.0
2020-08-20 14:30:00,34.66,34.72,34.66,34.72,9205.0,29.8301,29.8818,29.8301,29.8818,9205.0
2020-08-20 14:35:00,34.73,34.73,34.67,34.68,8655.0,29.8904,29.8904,29.8387,29.8474,8655.0
2020-08-20 14:40:00,34.69,34.71,34.68,34.68,8057.0,29.856,29.8732,29.8474,29.8474,8057.0
2020-08-20 14:45:00,34.67,34.71,34.65,34.69,11442.0,29.8387,29.8732,29.8215,29.856,11442.0
2020-08-20 14:50:00,34.69,34.74,34.68,34.73,7039.0,29.856,29.899,29.8474,29.8904,7039.0
2020-08-20 14:55:00,34.73,34.74,34.71,34.72,7836.0,29.8904,29.899,29.8732,29.8818,7836.0
2020-08-20 15:00:00,34.72,34.76,34.72,34.75,12810.0,29.8818,29.9162,29.8818,29.9076,12810.0
2020-08-20 15:05:00,34.75,34.75,34.71,34.72,12403.0,29.9076,29.9076,29.8732,29.8818,12403.0
2020-08-20 15:10:00,34.71,34.73,34.68,34.68,11940.0,29.8732,29.8904,29.8474,29.8474,11940.0
2020-08-20 15:15:00,34.68,34.7,34.67,34.68,9860.0,29.8474,29.8646,29.8387,29.8474,9860.0
2020-08-20 15:20:00,34.68,34.68,34.64,34.65,16451.0,29.8474,29.8474,29.8129,29.8215,16451.0
2020-08-20 15:25:00,34.65,34.65,34.6,34.61,20187.0,29.8215,29.8215,29.7785,29.7871,20187.0
2020-08-20 15:30:00,34.61,34.63,34.58,34.58,17534.0,29.7871,29.8043,29.7613,29.7613,17534.0
2020-08-20 15:35:00,34.58,34.58,34.54,34.56,34326.0,29.7613,29.7613,29.7269,29.7441,34326.0
2020-08-20 15:40:00,34.55,34.64,34.54,34.64,41296.0,29.7355,29.8129,29.7269,29.8129,41296.0
2020-08-20 15:45:00,34.64,34.71,34.61,34.7,30305.0,29.8129,29.8732,29.7871,29.8646,30305.0
2020-08-20 15:50:00,34.69,34.71,34.63,34.7,61966.0,29.856,29.8732,29.8043,29.8646,61966.0
2020-08-20 15:55:00,34.7,34.76,34.63,34.65,113670.0,29.8646,29.9162,29.8043,29.8215,113670.0
2020-08-21 09:30:00,34.7,34.73,34.57,34.59,64962.0,29.8646,29.8904,29.7527,29.7699,64962.0
2020-08-21 09:35:00,34.6,34.8,34.6,34.74,17744.0,29.7785,29.9506,29.7785,29.899,17744.0
2020-08-21 09:40:00,34.74,34.9,34.74,34.9,7501.0,29.899,30.0367,29.899,30.0367,7501.0
2020-08-21 09:45:00,34.9,34.91,34.74,34.83,8159.0,30.0367,30.0453,29.899,29.9764,8159.0
2020-08-21 09:50:00,34.78,34.91,34.74,34.8,12889.0,29.9334,30.0453,29.899,29.9506,12889.0
2020-08-21 09:55:00,34.79,34.79,34.68,34.7,7341.0,29.942,29.942,29.8474,29.8646,7341.0
2020-08-21 10:00:00,34.7,34.84,34.65,34.76,13522.0,29.8646,29.9851,29.8215,29.9162,13522.0
2020-08-21 10:05:00,34.76,34.84,34.76,34.78,3756.0,29.9162,29.9851,29.9162,29.9334,3756.0
2020-08-21 10:10:00,34.77,34.78,34.63,34.66,8452.0,29.9248,29.9334,29.8043,29.8301,8452.0
2020-08-21 10:15:00,34.66,34.69,34.63,34.63,4857.0,29.8301,29.856,29.8043,29.8043,4857.0
2020-08-21 10:20:00,34.63,34.64,34.56,34.62,13770.0,29.8043,29.8129,29.7441,29.7957,13770.0
2020-08-21 10:25:00,34.6,34.64,34.58,34.62,12522.0,29.7785,29.8129,29.7613,29.7957,12522.0
2020-08-21 10:30:00,34.65,34.68,34.59,34.6,6853.0,29.8215,29.8474,29.7699,29.7785,6853.0
2020-08-21 10:35:00,34.6,34.66,34.6,34.65,4634.0,29.7785,29.8301,29.7785,29.8215,4634.0
2020-08-21 10:40:00,34.66,34.67,34.61,34.65,9185.0,29.8301,29.8387,29.7871,29.8215,9185.0
2020-08-21 10:45:00,34.65,34.65,34.62,34.63,5622.0,29.8215,29.8215,29.7957,29.8043,5622.0
2020-08-21 10:50:00,34.63,34.66,34.6,34.66,7004.0,29.8043,29.8301,29.7785,29.8301,7004.0
2020-08-21 10:55:00,34.66,34.73,34.66,34.69,11896.0,29.8301,29.8904,29.8301,29.856,11896.0
2020-08-21 11:00:00,34.67,34.67,34.61,34.63,9683.0,29.8387,29.8387,29.7871,29.8043,9683.0
2020-08-21 11:05:00,34.64,34.74,34.64,34.74,8107.0,29.8129,29.899,29.8129,29.899,8107.0
2020-08-21 11:10:00,34.73,34.82,34.73,34.82,11163.0,29.8904,29.9678,29.8904,29.9678,11163.0
2020-08-21 11:15:00,34.82,34.82,34.74,34.79,7094.0,29.9678,29.9678,29.899,29.942,7094.0
2020-08-21 11:20:00,34.8,34.83,34.77,34.77,7454.0,29.9506,29.9764,29.9248,29.9248,7454.0
2020-08-21 11:25:00,34.78,34.78,34.72,34.76,7002.0,29.9334,29.9334,29.8818,29.9162,7002.0
2020-08-21 11:30:00,34.76,34.78,34.75,34.75,5065.0,29.9162,29.9334,29.9076,29.9076,5065.0
2020-08-21 11:35:00,34.75,34.8,34.75,34.79,9414.0,29.9076,29.9506,29.9076,29.942,9414.0
2020-08-21 11:40:00,34.79,34.84,34.77,34.82,11618.0,29.942,29.9851,29.9248,29.9678,11618.0
2020-08-21 11:45:00,34.82,34.85,34.8,34.8,6991.0,29.9678,29.9937,29.9506,29.9506,6991.0
2020-08-21 11:50:00,34.81,34.81,34.78,34.8,5077.0,29.9592,29.9592,29.9334,29.9506,5077.0
2020-08-21 11:55:00,34.79,34.84,34.79,34.8,9175.0,29.942,29.9851,29.942,29.9506,9175.0
2020-08-21 12:00:00,34.79,34.79,34.71,34.73,5798.0,29.942,29.942,29.8732,29.8904,5798.0
2020-08-21 12:05:00,34.73,34.85,34.73,34.83,9893.0,29.8904,29.9937,29.8904,29.9764,9893.0
2020-08-21 12:10:00,34.83,34.89,34.83,34.88,5955.0,29.9764,30.0281,29.9764,30.0195,5955.0
2020-08-21 12:15:00,34.9,34.92,34.86,34.91,8370.0,30.0367,30.0539,30.0023,30.0453,8370.0
2020-08-21 12:20:00,34.91,34.93,34.89,34.92,10212.0,30.0453,30.0625,30.0281,30.0539,10212.0
2020-08-21 12:25:00,34.92,34.94,34.9,34.93,6231.0,30.0539,30.0711,30.0367,30.0625,6231.0
2020-08-21 12:30:00,34.93,34.95,34.87,34.87,8754.0,30.0625,30.0797,30.0109,30.0109,8754.0
2020-08-21 12:35:00,34.85,34.85,34.81,34.83,6124.0,29.9937,29.9937,29.9592,29.9764,6124.0
2020-08-21 12:40:00,34.84,34.84,34.77,34.77,6264.0,29.9851,29.9851,29.9248,29.9248,6264.0
2020-08-21 12:45:00,34.78,34.79,34.76,34.76,3722.0,29.9334,29.942,29.9162,29.9162,3722.0
2020-08-21 12:50:00,34.78,34.8,34.76,34.78,7186.0,29.9334,29.9506,29.9162,29.9334,7186.0
2020-08-21 12:55:00,34.78,34.8,34.78,34.78,7245.0,29.9334,29.9506,29.9334,29.9334,7245.0
2020-08-21 13:00:00,34.79,34.82,34.78,34.82,6500.0,29.942,29.9678,29.9334,29.9678,6500.0
2020-08-21 13:05:00,34.82,34.85,34.81,34.84,6894.0,29.9678,29.9937,29.9592,29.9851,6894.0
2020-08-21 13:10:00,34.84,34.85,34.83,34.84,3170.0,29.9851,29.9937,29.9764,29.9851,3170.0
2020-08-21 13:15:00,34.85,34.86,34.83,34.85,4038.0,29.9937,30.0023,29.9764,29.9937,4038.0
2020-08-21 13:20:00,34.84,34.84,34.82,34.83,3191.0,29.9851,29.9851,29.9678,29.9764,3191.0
2020-08-21 13:25:00,34.83,34.85,34.81,34.82,6828.0,29.9764,29.9937,29.9592,29.9678,6828.0
2020-08-21 13:30:00,34.81,34.84,34.81,34.82,3461.0,29.9592,29.9851,29.9592,29.9678,3461.0
2020-08-21 13:35:00,34.81,34.84,34.8,34.84,4054.0,29.9592,29.9851,29.9506,29.9851,4054.0
2020-08-21 13:40:00,34.84,34.87,34.82,34.87,4564.0,29.9851,30.0109,29.9678,30.0109,4564.0
2020-08-21 13:45:00,34.87,34.88,34.85,34.87,10451.0,30.0109,30.0195,29.9937,30.0109,10451.0
2020-08-21 13:50:00,34.87,34.9,34.86,34.9,6858.0,30.0109,30.0367,30.0023,30.0367,6858.0
2020-08-21 13:55:00,34.91,34.91,34.88,34.89,17209.0,30.0453,30.0453,30.0195,30.0281,17209.0
2020-08-21 14:00:00,34.89,34.89,34.84,34.86,5593.0,30.0281,30.0281,29.9851,30.0023,5593.0
2020-08-21 14:05:00,34.86,34.86,34.85,34.85,5350.0,30.0023,30.0023,29.9937,29.9937,5350.0
2020-08-21 14:10:00,34.86,34.86,34.84,34.84,3074.0,30.0023,30.0023,29.9851,29.9851,3074.0
2020-08-21 14:15:00,34.84,34.85,34.81,34.81,5003.0,29.9851,29.9937,29.9592,29.9592,5003.0
2020-08-21 14:20:00,34.81,34.83,34.8,34.8,6330.0,29.9592,29.9764,29.9506,29.9506,6330.0
2020-08-21 14:25:00,34.81,34.81,34.77,34.8,13631.0,29.9592,29.9592,29.9248,29.9506,13631.0
2020-08-21 14:30:00,34.81,34.88,34.81,34.88,6802.0,29.9592,30.0195,29.9592,30.0195,6802.0
2020-08-21 14:35:00,34.88,34.88,34.86,34.87,6260.0,30.0195,30.0195,30.0023,30.0109,6260.0
2020-08-21 14:40:00,34.86,34.87,34.83,34.85,6792.0,30.0023,30.0109,29.9764,29.9937,6792.0
2020-08-21 14:45:00,34.84,34.85,34.76,34.78,9632.0,29.9851,29.9937,29.9162,29.9334,9632.0
2020-08-21 14:50:00,34.78,34.81,34.78,34.8,6569.0,29.9334,29.9592,29.9334,29.9506,6569.0
2020-08-21 14:55:00,34.8,34.8,34.77,34.77,7306.0,29.9506,29.9506,29.9248,29.9248,7306.0
2020-08-21 15:00:00,34.77,34.82,34.77,34.8,11670.0,29.9248,29.9678,29.9248,29.9506,11670.0
2020-08-21 15:05:00,34.8,34.84,34.79,34.83,20538.0,29.9506,29.9851,29.942,29.9764,20538.0
2020-08-21 15:10:00,34.83,34.83,34.78,34.79,14087.0,29.9764,29.9764,29.9334,29.942,14087.0
2020-08-21 15:15:00,34.78,34.8,34.74,34.75,12675.0,29.9334,29.9506,29.899,29.9076,12675.0
2020-08-21 15:20:00,34.75,34.76,34.71,34.71,8491.0,29.9076,29.9162,29.8732,29.8732,8491.0
2020-08-21 15:25:00,34.71,34.73,34.68,34.71,20827.0,29.8732,29.8904,29.8474,29.8732,20827.0
2020-08-21 15:30:00,34.7,34.7,34.64,34.69,31201.0,29.8646,29.8646,29.8129,29.856,31201.0
2020-08-21 15:35:00,34.7,34.71,34.67,34.68,16017.0,29.8646,29.8732,29.8387,29.8474,16017.0
2020-08-21 15:40:00,34.68,34.68,34.62,34.63,23333.0,29.8474,29.8474,29.7957,29.8043,23333.0
2020-08-21 15:45:00,34.64,34.65,34.56,34.57,43158.0,29.8129,29.8215,29.7441,29.7527,43158.0
2020-08-21 15:50:00,34.57,34.6,34.56,34.58,55560.0,29.7527,29.7785,29.7441,29.7613,55560.0
2020-08-21 15:55:00,34.58,34.6,34.51,34.53,154107.0,29.7613,29.7785,29.701,29.7183,154107.0
2020-08-24 09:30:00,34.68,34.76,34.53,34.59,33555.0,29.8474,29.9162,29.7183,29.7699,33555.0
2020-08-24 09:35:00,34.58,34.64,34.37,34.39,13607.0,29.7613,29.8129,29.5805,29.5978,13607.0
2020-08-24 09:40:00,34.39,34.39,34.24,34.31,21407.0,29.5978,29.5978,29.4687,29.5289,21407.0
2020-08-24 09:45:00,34.31,34.34,34.25,34.34,6474.0,29.5289,29.5547,29.4773,29.5547,6474.0
2020-08-24 09:50:00,34.32,34.32,34.23,34.3,14852.0,29.5375,29.5375,29.4601,29.5203,14852.0
2020-08-24 09:55:00,34.31,34.36,34.26,34.26,14152.0,29.5289,29.5719,29.4859,29.4859,14152.0
2020-08-24 10:00:00,34.25,34.28,34.19,34.2,14670.0,29.4773,29.5031,29.4256,29.4342,14670.0
2020-08-24 10:05:00,34.21,34.3,34.2,34.26,16216.0,29.4428,29.5203,29.4342,29.4859,16216.0
2020-08-24 10:10:00,34.25,34.26,34.15,34.15,12104.0,29.4773,29.4859,29.3912,29.3912,12104.0
2020-08-24 10:15:00,34.11,34.14,34.08,34.11,22630.0,29.3568,29.3826,29.331,29.3568,22630.0
2020-08-24 10:20:00,34.1,34.17,34.08,34.08,18794.0,29.3482,29.4084,29.331,29.331,18794.0
2020-08-24 10:25:00,34.08,34.12,34.07,34.09,16034.0,29.331,29.3654,29.3224,29.3396,16034.0
2020-08-24 10:30:00,34.1,34.13,34.06,34.12,20632.0,29.3482,29.374,29.3137,29.3654,20632.0
2020-08-24 10:35:00,34.12,34.14,34.02,34.02,18659.0,29.3654,29.3826,29.2793,29.2793,18659.0
2020-08-24 10:40:00,34.03,34.12,34.03,34.1,8981.0,29.2879,29.3654,29.2879,29.3482,8981.0
2020-08-24 10:45:00,34.1,34.27,34.09,34.24,10902.0,29.3482,29.4945,29.3396,29.4687,10902.0
2020-08-24 10:50:00,34.25,34.38,34.24,34.37,9402.0,29.4773,29.5892,29.4687,29.5805,9402.0
2020-08-24 10:55:00,34.38,34.41,34.33,34.4,11858.0,29.5892,29.615,29.5461,29.6064,11858.0
2020-08-24 11:00:00,34.41,34.42,34.36,34.41,9723.0,29.615,29.6236,29.5719,29.615,9723.0
2020-08-24 11:05:00,34.41,34.51,34.41,34.47,4552.0,29.615,29.701,29.615,29.6666,4552.0
2020-08-24 11:10:00,34.46,34.52,34.43,34.47,6125.0,29.658,29.7096,29.6322,29.6666,6125.0
2020-08-24 11:15:00,34.47,34.49,34.46,34.48,6483.0,29.6666,29.6838,29.658,29.6752,6483.0
2020-08-24 11:20:00,34.48,34.49,34.45,34.45,9710.0,29.6752,29.6838,29.6494,29.6494,9710.0
2020-08-24 11:25:00,34.46,34.46,34.4,34.4,10443.0,29.658,29.658,29.6064,29.6064,10443.0
2020-08-24 11:30:00,34.39,34.48,34.37,34.48,6515.0,29.5978,29.6752,29.5805,29.6752,6515.0
2020-08-24 11:35:00,34.46,34.49,34.4,34.41,7047.0,29.658,29.6838,29.6064,29.615,7047.0
2020-08-24 11:40:00,34.43,34.43,34.33,34.33,8408.0,29.6322,29.6322,29.5461,29.5461,8408.0
2020-08-24 11:45:00,34.32,34.34,34.29,34.3,4590.0,29.5375,29.5547,29.5117,29.5203,4590.0
2020-08-24 11:50:00,34.3,34.41,34.29,34.39,5666.0,29.5203,29.615,29.5117,29.5978,5666.0
2020-08-24 11:55:00,34.39,34.42,34.35,34.36,8069.0,29.5978,29.6236,29.5633,29.5719,8069.0
2020-08-24 12:00:00,34.36,34.43,34.35,34.43,5693.0,29.5719,29.6322,29.5633,29.6322,5693.0
2020-08-24 12:05:00,34.42,34.47,34.41,34.45,6672.0,29.6236,29.6666,29.615,29.6494,6672.0
2020-08-24 12:10:00,34.45,34.5,34.42,34.49,7977.0,29.6494,29.6924,29.6236,29.6838,7977.0
2020-08-24 12:15:00,34.49,34.54,34.45,34.54,11021.0,29.6838,29.7269,29.6494,29.7269,11021.0
2020-08-24 12:20:00,34.53,34.64,34.53,34.63,25238.0,29.7183,29.8129,29.7183,29.8043,25238.0
2020-08-24 12:25:00,34.64,34.68,34.64,34.67,12353.0,29.8129,29.8474,29.8129,29.8387,12353.0
2020-08-24 12:30:00,34.69,34.72,34.67,34.72,5024.0,29.856,29.8818,29.8387,29.8818,5024.0
2020-08-24 12:35:00,34.71,34.74,34.68,34.68,7484.0,29.8732,29.899,29.8474,29.8474,7484.0
2020-08-24 12:40:00,34.68,34.71,34.66,34.67,7311.0,29.8474,29.8732,29.8301,29.8387,7311.0
2020-08-24 12:45:00,34.68,34.71,34.66,34.66,6878.0,29.8474,29.8732,29.8301,29.8301,6878.0
2020-08-24 12:50:00,34.67,34.7,34.65,34.7,7404.0,29.8387,29.8646,29.8215,29.8646,7404.0
2020-08-24 12:55:00,34.69,34.7,34.64,34.65,6397.0,29.856,29.8646,29.8129,29.8215,6397.0
2020-08-24 13:00:00,34.63,34.65,34.6,34.6,6179.0,29.8043,29.8215,29.7785,29.7785,6179.0
2020-08-24 13:05:00,34.59,34.63,34.59,34.61,6739.0,29.7699,29.8043,29.7699,29.7871,6739.0
2020-08-24 13:10:00,34.6,34.61,34.6,34.6,2801.0,29.7785,29.7871,29.7785,29.7785,2801.0
2020-08-24 13:15:00,34.61,34.66,34.61,34.66,4346.0,29.7871,29.8301,29.7871,29.8301,4346.0
2020-08-24 13:20:00,34.65,34.66,34.65,34.66,5310.0,29.8215,29.8301,29.8215,29.8301,5310.0
2020-08-24 13:25:00,34.66,34.69,34.65,34.69,6548.0,29.8301,29.856,29.8215,29.856,6548.0
2020-08-24 13:30:00,34.7,34.76,34.7,34.74,5734.0,29.8646,29.9162,29.8646,29.899,5734.0
2020-08-24 13:35:00,34.74,34.74,34.71,34.73,3409.0,29.899,29.899,29.8732,29.8904,3409.0
2020-08-24 13:40:00,34.73,34.75,34.72,34.75,4053.0,29.8904,29.9076,29.8818,29.9076,4053.0
2020-08-24 13:45:00,34.74,34.76,34.72,34.76,4242.0,29.899,29.9162,29.8818,29.9162,4242.0
2020-08-24 13:50:00,34.77,34.77,34.74,34.74,3693.0,29.9248,29.9248,29.899,29.899,3693.0
2020-08-24 13:55:00,34.75,34.77,34.75,34.77,4762.0,29.9076,29.9248,29.9076,29.9248,4762.0
2020-08-24 14:00:00,34.77,34.81,34.75,34.81,5881.0,29.9248,29.9592,29.9076,29.9592,5881.0
2020-08-24 14:05:00,34.81,34.82,34.8,34.81,3590.0,29.9592,29.9678,29.9506,29.9592,3590.0
2020-08-24 14:10:00,34.81,34.82,34.77,34.77,4417.0,29.9592,29.9678,29.9248,29.9248,4417.0
2020-08-24 14:15:00,34.77,34.8,34.77,34.78,6199.0,29.9248,29.9506,29.9248,29.9334,6199.0
2020-08-24 14:20:00,34.77,34.79,34.73,34.73,10585.0,29.9248,29.942,29.8904,29.8904,10585.0
2020-08-24 14:25:00,34.73,34.79,34.73,34.79,6677.0,29.8904,29.942,29.8904,29.942,6677.0
2020-08-24 14:30:00,34.8,34.82,34.76,34.81,6418.0,29.9506,29.9678,29.9162,29.9592,6418.0
2020-08-24 14:35:00,34.82,34.83,34.79,34.79,5424.0,29.9678,29.9764,29.942,29.942,5424.0
2020-08-24 14:40:00,34.79,34.79,34.73,34.73,9656.0,29.942,29.942,29.8904,29.8904,9656.0
2020-08-24 14:45:00,34.73,34.74,34.68,34.69,11449.0,29.8904,29.899,29.8474,29.856,11449.0
2020-08-24 14:50:00,34.69,34.74,34.68,34.74,5918.0,29.856,29.899,29.8474,29.899,5918.0
2020-08-24 14:55:00,34.74,34.75,34.7,34.72,7139.0,29.899,29.9076,29.8646,29.8818,7139.0
2020-08-24 15:00:00,34.71,34.73,34.71,34.71,5822.0,29.8732,29.8904,29.8732,29.8732,5822.0
2020-08-24 15:05:00,34.71,34.77,34.71,34.76,6532.0,29.8732,29.9248,29.8732,29.9162,6532.0
2020-08-24 15:10:00,34.76,34.76,34.73,34.73,7994.0,29.9162,29.9162,29.8904,29.8904,7994.0
2020-08-24 15:15:00,34.73,34.74,34.72,34.72,7121.0,29.8904,29.899,29.8818,29.8818,7121.0
2020-08-24 15:20:00,34.72,34.74,34.71,34.73,7632.0,29.8818,29.899,29.8732,29.8904,7632.0
2020-08-24 15:25:00,34.72,34.76,34.71,34.76,10041.0,29.8818,29.9162,29.8732,29.9162,10041.0
2020-08-24 15:30:00,34.75,34.76,34.72,34.73,11080.0,29.9076,29.9162,29.8818,29.8904,11080.0
2020-08-24 15:35:00,34.74,34.75,34.71,34.73,13836.0,29.899,29.9076,29.8732,29.8904,13836.0
2020-08-24 15:40:00,34.73,34.73,34.71,34.73,9151.0,29.8904,29.8904,29.8732,29.8904,9151.0
2020-08-24 15:45:00,34.73,34.77,34.71,34.72,17565.0,29.8904,29.9248,29.8732,29.8818,17565.0
2020-08-24 15:50:00,34.72,34.73,34.68,34.71,36820.0,29.8818,29.8904,29.8474,29.8732,36820.0
2020-08-24 15:55:00,34.7,34.71,34.66,34.7,71421.0,29.8646,29.8732,29.8301,29.8646,71421.0
2020-08-25 09:30:00,34.93,35.01,34.92,35.01,19131.0,30.0625,30.1314,30.0539,30.1314,19131.0
2020-08-25 09:35:00,35.02,35.02,34.71,34.79,10618.0,30.14,30.14,29.8732,29.942,10618.0
2020-08-25 09:40:00,34.78,34.85,34.76,34.78,5753.0,29.9334,29.9937,29.9162,29.9334,5753.0
2020-08-25 09:45:00,34.82,34.83,34.73,34.73,4145.0,29.9678,29.9764,29.8904,29.8904,4145.0
2020-08-25 09:50:00,34.72,34.81,34.69,34.81,6827.0,29.8818,29.9592,29.856,29.9592,6827.0
2020-08-25 09:55:00,34.83,34.83,34.67,34.67,7294.0,29.9764,29.9764,29.8387,29.8387,7294.0
2020-08-25 10:00:00,34.65,34.66,34.6,34.64,8842.0,29.8215,29.8301,29.7785,29.8129,8842.0
2020-08-25 10:05:00,34.64,34.66,34.59,34.59,21835.0,29.8129,29.8301,29.7699,29.7699,21835.0
2020-08-25 10:10:00,34.6,34.65,34.57,34.64,9640.0,29.7785,29.8215,29.7527,29.8129,9640.0
2020-08-25 10:15:00,34.63,34.68,34.63,34.63,5484.0,29.8043,29.8474,29.8043,29.8043,5484.0
2020-08-25 10:20:00,34.63,34.68,34.63,34.67,7121.0,29.8043,29.8474,29.8043,29.8387,7121.0
2020-08-25 10:25:00,34.68,34.69,34.61,34.65,7453.0,29.8474,29.856,29.7871,29.8215,7453.0
2020-08-25 10:30:00,34.64,34.65,34.59,34.59,5163.0,29.8129,29.8215,29.7699,29.7699,5163.0
2020-08-25 10:35:00,34.59,34.63,34.58,34.63,6674.0,29.7699,29.8043,29.7613,29.8043,6674.0
2020-08-25 10:40:00,34.6,34.64,34.59,34.63,6173.0,29.7785,29.8129,29.7699,29.8043,6173.0
2020-08-25 10:45:00,34.63,34.64,34.58,34.59,9873.0,29.8043,29.8129,29.7613,29.7699,9873.0
2020-08-25 10:50:00,34.59,34.62,34.58,34.58,3322.0,29.7699,29.7957,29.7613,29.7613,3322.0
2020-08-25 10:55:00,34.58,34.58,34.51,34.51,5911.0,29.7613,29.7613,29.701,29.701,5911.0
2020-08-25 11:00:00,34.51,34.57,34.49,34.57,4683.0,29.701,29.7527,29.6838,29.7527,4683.0
2020-08-25 11:05:00,34.56,34.56,34.51,34.54,3573.0,29.7441,29.7441,29.701,29.7269,3573.0
2020-08-25 11:10:00,34.54,34.59,34.54,34.56,6791.0,29.7269,29.7699,29.7269,29.7441,6791.0
2020-08-25 11:15:00,34.53,34.54,34.47,34.47,3752.0,29.7183,29.7269,29.6666,29.6666,3752.0
2020-08-25 11:20:00,34.44,34.51,34.44,34.51,4180.0,29.6408,29.701,29.6408,29.701,4180.0
2020-08-25 11:25:00,34.5,34.54,34.49,34.54,4312.0,29.6924,29.7269,29.6838,29.7269,4312.0
2020-08-25 11:30:00,34.53,34.55,34.51,34.54,4489.0,29.7183,29.7355,29.701,29.7269,4489.0
2020-08-25 11:35:00,34.53,34.53,34.41,34.42,7380.0,29.7183,29.7183,29.615,29.6236,7380.0
2020-08-25 11:40:00,34.42,34.45,34.4,34.41,9882.0,29.6236,29.6494,29.6064,29.615,9882.0
2020-08-25 11:45:00,34.41,34.44,34.4,34.44,10265.0,29.615,29.6408,29.6064,29.6408,10265.0
2020-08-25 11:50:00,34.43,34.54,34.43,34.54,7134.0,29.6322,29.7269,29.6322,29.7269,7134.0
2020-08-25 11:55:00,34.53,34.53,34.46,34.48,3183.0,29.7183,29.7183,29.658,29.6752,3183.0
2020-08-25 12:00:00,34.48,34.48,34.43,34.43,4434.0,29.6752,29.6752,29.6322,29.6322,4434.0
2020-08-25 12:05:00,34.44,34.45,34.39,34.42,8287.0,29.6408,29.6494,29.5978,29.6236,8287.0
2020-08-25 12:10:00,34.42,34.42,34.38,34.39,7326.0,29.6236,29.6236,29.5892,29.5978,7326.0
2020-08-25 12:15:00,34.4,34.43,34.4,34.42,6062.0,29.6064,29.6322,29.6064,29.6236,6062.0
2020-08-25 12:20:00,34.41,34.41,34.38,34.39,6239.0,29.615,29.615,29.5892,29.5978,6239.0
2020-08-25 12:25:00,34.37,34.39,34.36,34.38,4728.0,29.5805,29.5978,29.5719,29.5892,4728.0
2020-08-25 12:30:00,34.38,34.38,34.33,34.35,2828.0,29.5892,29.5892,29.5461,29.5633,2828.0
2020-08-25 12:35:00,34.36,34.44,34.36,34.38,12758.0,29.5719,29.6408,29.5719,29.5892,12758.0
2020-08-25 12:40:00,34.38,34.39,34.36,34.36,4118.0,29.5892,29.5978,29.5719,29.5719,4118.0
2020-08-25 12:45:00,34.37,34.37,34.31,34.36,13835.0,29.5805,29.5805,29.5289,29.5719,13835.0
2020-08-25 12:50:00,34.36,34.36,34.32,34.33,2655.0,29.5719,29.5719,29.5375,29.5461,2655.0
2020-08-25 12:55:00,34.32,34.33,34.29,34.31,5929.0,29.5375,29.5461,29.5117,29.5289,5929.0
2020-08-25 13:00:00,34.3,34.31,34.26,34.27,5263.0,29.5203,29.5289,29.4859,29.4945,5263.0
2020-08-25 13:05:00,34.27,34.32,34.27,34.3,5254.0,29.4945,29.5375,29.4945,29.5203,5254.0
2020-08-25 13:10:00,34.3,34.38,34.29,34.36,7184.0,29.5203,29.5892,29.5117,29.5719,7184.0
2020-08-25 13:15:00,34.35,34.38,34.34,34.35,4696.0,29.5633,29.5892,29.5547,29.5633,4696.0
2020-08-25 13:20:00,34.37,34.39,34.36,34.37,4425.0,29.5805,29.5978,29.5719,29.5805,4425.0
2020-08-25 13:25:00,34.37,34.38,34.36,34.38,4871.0,29.5805,29.5892,29.5719,29.5892,4871.0
2020-08-25 13:30:00,34.38,34.4,34.37,34.39,9648.0,29.5892,29.6064,29.5805,29.5978,9648.0
2020-08-25 13:35:00,34.38,34.39,34.35,34.35,10993.0,29.5892,29.5978,29.5633,29.5633,10993.0
2020-08-25 13:40:00,34.36,34.37,34.34,34.37,10202.0,29.5719,29.5805,29.5547,29.5805,10202.0
2020-08-25 13:45:00,34.37,34.38,34.34,34.37,9303.0,29.5805,29.5892,29.5547,29.5805,9303.0
2020-08-25 13:50:00,34.37,34.39,34.36,34.36,8909.0,29.5805,29.5978,29.5719,29.5719,8909.0
2020-08-25 13:55:00,34.36,34.38,34.34,34.34,14546.0,29.5719,29.5892,29.5547,29.5547,14546.0
2020-08-25 14:00:00,34.34,34.39,34.34,34.39,6840.0,29.5547,29.5978,29.5547,29.5978,6840.0
2020-08-25 14:05:00,34.4,34.45,34.4,34.41,9316.0,29.6064,29.6494,29.6064,29.615,9316.0
2020-08-25 14:10:00,34.41,34.44,34.41,34.41,7048.0,29.615,29.6408,29.615,29.615,7048.0
2020-08-25 14:15:00,34.42,34.44,34.39,34.42,18579.0,29.6236,29.6408,29.5978,29.6236,18579.0
2020-08-25 14:20:00,34.42,34.46,34.42,34.44,5653.0,29.6236,29.658,29.6236,29.6408,5653.0
2020-08-25 14:25:00,34.44,34.45,34.42,34.44,6754.0,29.6408,29.6494,29.6236,29.6408,6754.0
2020-08-25 14:30:00,34.44,34.48,34.44,34.47,4671.0,29.6408,29.6752,29.6408,29.6666,4671.0
2020-08-25 14:35:00,34.47,34.49,34.46,34.48,10097.0,29.6666,29.6838,29.658,29.6752,10097.0
2020-08-25 14:40:00,34.48,34.49,34.44,34.44,10780.0,29.6752,29.6838,29.6408,29.6408,10780.0
2020-08-25 14:45:00,34.44,34.46,34.42,34.44,5353.0,29.6408,29.658,29.6236,29.6408,5353.0
2020-08-25 14:50:00,34.43,34.46,34.4,34.44,14094.0,29.6322,29.658,29.6064,29.6408,14094.0
2020-08-25 14:55:00,34.44,34.46,34.43,34.44,9804.0,29.6408,29.658,29.6322,29.6408,9804.0
2020-08-25 15:00:00,34.44,34.46,34.43,34.44,9450.0,29.6408,29.658,29.6322,29.6408,9450.0
2020-08-25 15:05:00,34.45,34.54,34.45,34.53,9159.0,29.6494,29.7269,29.6494,29.7183,9159.0
2020-08-25 15:10:00,34.53,34.53,34.48,34.5,9622.0,29.7183,29.7183,29.6752,29.6924,9622.0
2020-08-25 15:15:00,34.49,34.51,34.47,34.51,11821.0,29.6838,29.701,29.6666,29.701,11821.0
2020-08-25 15:20:00,34.5,34.57,34.48,34.55,7377.0,29.6924,29.7527,29.6752,29.7355,7377.0
2020-08-25 15:25:00,34.55,34.58,34.55,34.57,7981.0,29.7355,29.7613,29.7355,29.7527,7981.0
2020-08-25 15:30:00,34.56,34.58,34.54,34.56,8717.0,29.7441,29.7613,29.7269,29.7441,8717.0
2020-08-25 15:35:00,34.56,34.6,34.56,34.58,11804.0,29.7441,29.7785,29.7441,29.7613,11804.0
2020-08-25 15:40:00,34.57,34.58,34.54,34.56,9457.0,29.7527,29.7613,29.7269,29.7441,9457.0
2020-08-25 15:45:00,34.57,34.6,34.55,34.59,11172.0,29.7527,29.7785,29.7355,29.7699,11172.0
2020-08-25 15:50:00,34.59,34.6,34.54,34.54,33720.0,29.7699,29.7785,29.7269,29.7269,33720.0
2020-08-25 15:55:00,34.54,34.58,34.53,34.55,62247.0,29.7269,29.7613,29.7183,29.7355,62247.0
2020-08-26 09:30:00,34.35,34.35,33.84,34.08,40978.0,29.5633,29.5633,29.1244,29.331,40978.0
2020-08-26 09:35:00,34.08,34.08,33.89,33.93,5952.0,29.331,29.331,29.1674,29.2019,5952.0
2020-08-26 09:40:00,33.94,33.99,33.89,33.93,6267.0,29.2105,29.2535,29.1674,29.2019,6267.0
2020-08-26 09:45:00,33.93,34.12,33.93,34.11,12050.0,29.2019,29.3654,29.2019,29.3568,12050.0
2020-08-26 09:50:00,34.12,34.27,34.11,34.2,6529.0,29.3654,29.4945,29.3568,29.4342,6529.0
2020-08-26 09:55:00,34.16,34.16,34.07,34.13,4904.0,29.3998,29.3998,29.3224,29.374,4904.0
2020-08-26 10:00:00,34.14,34.21,34.12,34.19,5409.0,29.3826,29.4428,29.3654,29.4256,5409.0
2020-08-26 10:05:00,34.18,34.18,34.08,34.15,5979.0,29.417,29.417,29.331,29.3912,5979.0
2020-08-26 10:10:00,34.15,34.15,34.07,34.08,3689.0,29.3912,29.3912,29.3224,29.331,3689.0
2020-08-26 10:15:00,34.09,34.09,33.99,34.0,3700.0,29.3396,29.3396,29.2535,29.2621,3700.0
2020-08-26 10:20:00,33.99,34.03,33.97,34.01,3414.0,29.2535,29.2879,29.2363,29.2707,3414.0
2020-08-26 10:25:00,34.0,34.0,33.95,33.98,8838.0,29.2621,29.2621,29.2191,29.2449,8838.0
2020-08-26 10:30:00,33.97,33.97,33.91,33.95,6901.0,29.2363,29.2363,29.1847,29.2191,6901.0
2020-08-26 10:35:00,33.94,34.0,33.92,34.0,8640.0,29.2105,29.2621,29.1933,29.2621,8640.0
2020-08-26 10:40:00,33.98,34.0,33.9,33.9,5323.0,29.2449,29.2621,29.176,29.176,5323.0
2020-08-26 10:45:00,33.91,33.94,33.84,33.92,22438.0,29.1847,29.2105,29.1244,29.1933,22438.0
2020-08-26 10:50:00,33.91,33.92,33.86,33.89,9252.0,29.1847,29.1933,29.1416,29.1674,9252.0
2020-08-26 10:55:00,33.92,33.98,33.92,33.97,17154.0,29.1933,29.2449,29.1933,29.2363,17154.0
2020-08-26 11:00:00,33.96,33.96,33.88,33.94,10517.0,29.2277,29.2277,29.1588,29.2105,10517.0
2020-08-26 11:05:00,33.95,34.03,33.94,34.03,10200.0,29.2191,29.2879,29.2105,29.2879,10200.0
2020-08-26 11:10:00,34.03,34.08,34.0,34.0,6045.0,29.2879,29.331,29.2621,29.2621,6045.0
2020-08-26 11:15:00,33.98,33.98,33.95,33.97,3269.0,29.2449,29.2449,29.2191,29.2363,3269.0
2020-08-26 11:20:00,33.97,33.98,33.9,33.9,3948.0,29.2363,29.2449,29.176,29.176,3948.0
2020-08-26 11:25:00,33.92,33.92,33.89,33.91,6170.0,29.1933,29.1933,29.1674,29.1847,6170.0
2020-08-26 11:30:00,33.9,33.9,33.83,33.84,7307.0,29.176,29.176,29.1158,29.1244,7307.0
2020-08-26 11:35:00,33.85,33.89,33.82,33.87,8024.0,29.133,29.1674,29.1072,29.1502,8024.0
2020-08-26 11:40:00,33.86,33.88,33.82,33.84,6855.0,29.1416,29.1588,29.1072,29.1244,6855.0
2020-08-26 11:45:00,33.85,33.9,33.84,33.9,2237.0,29.133,29.176,29.1244,29.176,2237.0
2020-08-26 11:50:00,33.9,33.91,33.89,33.89,1771.0,29.176,29.1847,29.1674,29.1674,1771.0
2020-08-26 11:55:00,33.87,33.87,33.82,33.85,10063.0,29.1502,29.1502,29.1072,29.133,10063.0
2020-08-26 12:00:00,33.86,33.88,33.85,33.86,5059.0,29.1416,29.1588,29.133,29.1416,5059.0
2020-08-26 12:05:00,33.86,33.9,33.85,33.89,4584.0,29.1416,29.176,29.133,29.1674,4584.0
2020-08-26 12:10:00,33.88,33.88,33.83,33.83,4829.0,29.1588,29.1588,29.1158,29.1158,4829.0
2020-08-26 12:15:00,33.83,33.87,33.82,33.86,5260.0,29.1158,29.1502,29.1072,29.1416,5260.0
2020-08-26 12:20:00,33.87,33.93,33.83,33.9,19274.0,29.1502,29.2019,29.1158,29.176,19274.0
2020-08-26 12:25:00,33.91,33.94,33.89,33.92,9733.0,29.1847,29.2105,29.1674,29.1933,9733.0
2020-08-26 12:30:00,33.92,33.93,33.89,33.93,14787.0,29.1933,29.2019,29.1674,29.2019,14787.0
2020-08-26 12:35:00,33.93,33.93,33.9,33.91,2700.0,29.2019,29.2019,29.176,29.1847,2700.0
2020-08-26 12:40:00,33.92,33.95,33.92,33.93,14231.0,29.1933,29.2191,29.1933,29.2019,14231.0
2020-08-26 12:45:00,33.94,33.96,33.91,33.94,17889.0,29.2105,29.2277,29.1847,29.2105,17889.0
2020-08-26 12:50:00,33.94,33.96,33.92,33.94,7897.0,29.2105,29.2277,29.1933,29.2105,7897.0
2020-08-26 12:55:00,33.95,33.95,33.91,33.92,5851.0,29.2191,29.2191,29.1847,29.1933,5851.0
2020-08-26 13:00:00,33.92,33.93,33.9,33.91,4959.0,29.1933,29.2019,29.176,29.1847,4959.0
2020-08-26 13:05:00,33.91,33.92,33.91,33.91,2206.0,29.1847,29.1933,29.1847,29.1847,2206.0
2020-08-26 13:10:00,33.91,33.91,33.85,33.86,5010.0,29.1847,29.1847,29.133,29.1416,5010.0
2020-08-26 13:15:00,33.86,33.86,33.83,33.85,8048.0,29.1416,29.1416,29.1158,29.133,8048.0
2020-08-26 13:20:00,33.85,33.86,33.84,33.84,2301.0,29.133,29.1416,29.1244,29.1244,2301.0
2020-08-26 13:25:00,33.85,33.86,33.8,33.81,10570.0,29.133,29.1416,29.09,29.0986,10570.0
2020-08-26 13:30:00,33.8,33.81,33.74,33.74,14951.0,29.09,29.0986,29.0383,29.0383,14951.0
2020-08-26 13:35:00,33.74,33.75,33.72,33.75,8201.0,29.0383,29.0469,29.0211,29.0469,8201.0
2020-08-26 13:40:00,33.75,33.75,33.69,33.7,8036.0,29.0469,29.0469,28.9953,29.0039,8036.0
2020-08-26 13:45:00,33.7,33.71,33.66,33.71,27423.0,29.0039,29.0125,28.9695,29.0125,27423.0
2020-08-26 13:50:00,33.71,33.72,33.63,33.63,10427.0,29.0125,29.0211,28.9437,28.9437,10427.0
2020-08-26 13:55:00,33.63,33.64,33.6,33.61,10314.0,28.9437,28.9523,28.9178,28.9265,10314.0
2020-08-26 14:00:00,33.59,33.67,33.59,33.63,13110.0,28.9092,28.9781,28.9092,28.9437,13110.0
2020-08-26 14:05:00,33.64,33.65,33.6,33.63,10720.0,28.9523,28.9609,28.9178,28.9437,10720.0
2020-08-26 14:10:00,33.64,33.64,33.59,33.6,13807.0,28.9523,28.9523,28.9092,28.9178,13807.0
2020-08-26 14:15:00,33.61,33.62,33.57,33.61,17582.0,28.9265,28.9351,28.892,28.9265,17582.0
2020-08-26 14:20:00,33.61,33.66,33.6,33.63,22572.0,28.9265,28.9695,28.9178,28.9437,22572.0
2020-08-26 14:25:00,33.63,33.64,33.59,33.62,8254.0,28.9437,28.9523,28.9092,28.9351,8254.0
2020-08-26 14:30:00,33.61,33.63,33.6,33.6,13365.0,28.9265,28.9437,28.9178,28.9178,13365.0
2020-08-26 14:35:00,33.61,33.68,33.61,33.68,7089.0,28.9265,28.9867,28.9265,28.9867,7089.0
2020-08-26 14:40:00,33.68,33.73,33.68,33.71,8397.0,28.9867,29.0297,28.9867,29.0125,8397.0
2020-08-26 14:45:00,33.72,33.77,33.7,33.75,6756.0,29.0211,29.0642,29.0039,29.0469,6756.0
2020-08-26 14:50:00,33.74,33.84,33.73,33.81,7340.0,29.0383,29.1244,29.0297,29.0986,7340.0
2020-08-26 14:55:00,33.81,33.84,33.8,33.82,16871.0,29.0986,29.1244,29.09,29.1072,16871.0
2020-08-26 15:00:00,33.81,33.84,33.79,33.84,7798.0,29.0986,29.1244,29.0814,29.1244,7798.0
2020-08-26 15:05:00,33.83,33.9,33.81,33.89,11095.0,29.1158,29.176,29.0986,29.1674,11095.0
2020-08-26 15:10:00,33.89,33.96,33.89,33.95,10569.0,29.1674,29.2277,29.1674,29.2191,10569.0
2020-08-26 15:15:00,33.95,33.95,33.91,33.95,9514.0,29.2191,29.2191,29.1847,29.2191,9514.0
2020-08-26 15:20:00,33.95,34.0,33.94,33.95,13853.0,29.2191,29.2621,29.2105,29.2191,13853.0
2020-08-26 15:25:00,33.95,34.06,33.95,34.05,37083.0,29.2191,29.3137,29.2191,29.3051,37083.0
2020-08-26 15:30:00,34.05,34.06,33.97,33.98,13667.0,29.3051,29.3137,29.2363,29.2449,13667.0
2020-08-26 15:35:00,33.98,34.05,33.98,34.02,13687.0,29.2449,29.3051,29.2449,29.2793,13687.0
2020-08-26 15:40:00,34.02,34.06,34.01,34.01,20141.0,29.2793,29.3137,29.2707,29.2707,20141.0
2020-08-26 15:45:00,34.01,34.01,33.96,34.01,35284.0,29.2707,29.2707,29.2277,29.2707,35284.0
2020-08-26 15:50:00,34.0,34.0,33.93,33.97,48213.0,29.2621,29.2621,29.2019,29.2363,48213.0
2020-08-26 15:55:00,33.96,33.98,33.9,33.94,134439.0,29.2277,29.2449,29.176,29.2105,134439.0
2020-08-27 09:30:00,33.95,34.05,33.93,33.95,24656.0,29.2191,29.3051,29.2019,29.2191,24656.0
2020-08-27 09:35:00,33.95,34.1,33.95,34.03,18381.0,29.2191,29.3482,29.2191,29.2879,18381.0
2020-08-27 09:40:00,33.99,34.04,33.96,34.0,15457.0,29.2535,29.2965,29.2277,29.2621,15457.0
2020-08-27 09:45:00,33.99,34.05,33.9,33.99,32355.0,29.2535,29.3051,29.176,29.2535,32355.0
2020-08-27 09:50:00,33.99,34.05,33.91,34.03,23901.0,29.2535,29.3051,29.1847,29.2879,23901.0
2020-08-27 09:55:00,34.02,34.19,34.02,34.13,27082.0,29.2793,29.4256,29.2793,29.374,27082.0
2020-08-27 10:00:00,34.14,34.25,34.13,34.17,22617.0,29.3826,29.4773,29.374,29.4084,22617.0
2020-08-27 10:05:00,34.16,34.16,33.97,34.0,7729.0,29.3998,29.3998,29.2363,29.2621,7729.0
2020-08-27 10:10:00,34.0,34.05,33.98,33.99,11608.0,29.2621,29.3051,29.2449,29.2535,11608.0
2020-08-27 10:15:00,33.98,33.98,33.92,33.95,5201.0,29.2449,29.2449,29.1933,29.2191,5201.0
2020-08-27 10:20:00,33.95,34.03,33.92,34.02,11055.0,29.2191,29.2879,29.1933,29.2793,11055.0
2020-08-27 10:25:00,34.03,34.1,34.01,34.02,24390.0,29.2879,29.3482,29.2707,29.2793,24390.0
2020-08-27 10:30:00,34.02,34.08,34.01,34.08,8096.0,29.2793,29.331,29.2707,29.331,8096.0
2020-08-27 10:35:00,34.07,34.1,34.04,34.08,11710.0,29.3224,29.3482,29.2965,29.331,11710.0
2020-08-27 10:40:00,34.08,34.08,34.0,34.01,12746.0,29.331,29.331,29.2621,29.2707,12746.0
2020-08-27 10:45:00,33.98,33.98,33.83,33.88,41126.0,29.2449,29.2449,29.1158,29.1588,41126.0
2020-08-27 10:50:00,33.89,33.97,33.85,33.85,18915.0,29.1674,29.2363,29.133,29.133,18915.0
2020-08-27 10:55:00,33.85,33.9,33.84,33.9,5454.0,29.133,29.176,29.1244,29.176,5454.0
2020-08-27 11:00:00,33.89,33.95,33.85,33.92,14925.0,29.1674,29.2191,29.133,29.1933,14925.0
2020-08-27 11:05:00,33.94,33.95,33.88,33.88,12433.0,29.2105,29.2191,29.1588,29.1588,12433.0
2020-08-27 11:10:00,33.88,33.92,33.85,33.92,9192.0,29.1588,29.1933,29.133,29.1933,9192.0
2020-08-27 11:15:00,33.93,33.93,33.81,33.85,11845.0,29.2019,29.2019,29.0986,29.133,11845.0
2020-08-27 11:20:00,33.84,33.84,33.79,33.82,16072.0,29.1244,29.1244,29.0814,29.1072,16072.0
2020-08-27 11:25:00,33.82,33.83,33.78,33.79,10931.0,29.1072,29.1158,29.0728,29.0814,10931.0
2020-08-27 11:30:00,33.8,33.87,33.79,33.87,18222.0,29.09,29.1502,29.0814,29.1502,18222.0
2020-08-27 11:35:00,33.87,33.88,33.79,33.79,13927.0,29.1502,29.1588,29.0814,29.0814,13927.0
2020-08-27 11:40:00,33.79,33.83,33.76,33.8,15348.0,29.0814,29.1158,29.0556,29.09,15348.0
2020-08-27 11:45:00,33.81,33.84,33.8,33.83,6016.0,29.0986,29.1244,29.09,29.1158,6016.0
2020-08-27 11:50:00,33.83,33.85,33.82,33.83,7724.0,29.1158,29.133,29.1072,29.1158,7724.0
2020-08-27 11:55:00,33.82,33.9,33.82,33.89,11672.0,29.1072,29.176,29.1072,29.1674,11672.0
2020-08-27 12:00:00,33.9,33.9,33.81,33.86,11893.0,29.176,29.176,29.0986,29.1416,11893.0
2020-08-27 12:05:00,33.86,33.86,33.76,33.77,5975.0,29.1416,29.1416,29.0556,29.0642,5975.0
2020-08-27 12:10:00,33.77,33.79,33.63,33.63,26410.0,29.0642,29.0814,28.9437,28.9437,26410.0
2020-08-27 12:15:00,33.64,33.73,33.62,33.71,16510.0,28.9523,29.0297,28.9351,29.0125,16510.0
2020-08-27 12:20:00,33.7,33.72,33.67,33.69,11925.0,29.0039,29.0211,28.9781,28.9953,11925.0
2020-08-27 12:25:00,33.68,33.69,33.65,33.66,13901.0,28.9867,28.9953,28.9609,28.9695,13901.0
2020-08-27 12:30:00,33.66,33.68,33.64,33.65,16804.0,28.9695,28.9867,28.9523,28.9609,16804.0
2020-08-27 12:35:00,33.65,33.66,33.6,33.61,9817.0,28.9609,28.9695,28.9178,28.9265,9817.0
2020-08-27 12:40:00,33.6,33.62,33.54,33.56,38297.0,28.9178,28.9351,28.8662,28.8834,38297.0
2020-08-27 12:45:00,33.57,33.65,33.56,33.64,17224.0,28.892,28.9609,28.8834,28.9523,17224.0
2020-08-27 12:50:00,33.64,33.7,33.63,33.68,11657.0,28.9523,29.0039,28.9437,28.9867,11657.0
2020-08-27 12:55:00,33.68,33.68,33.61,33.67,13331.0,28.9867,28.9867,28.9265,28.9781,13331.0
2020-08-27 13:00:00,33.66,33.66,33.63,33.65,11137.0,28.9695,28.9695,28.9437,28.9609,11137.0
2020-08-27 13:05:00,33.65,33.7,33.64,33.67,12427.0,28.9609,29.0039,28.9523,28.9781,12427.0
2020-08-27 13:10:00,33.67,33.73,33.66,33.72,17288.0,28.9781,29.0297,28.9695,29.0211,17288.0
2020-08-27 13:15:00,33.72,33.75,33.7,33.72,11843.0,29.0211,29.0469,29.0039,29.0211,11843.0
2020-08-27 13:20:00,33.72,33.81,33.72,33.78,8819.0,29.0211,29.0986,29.0211,29.0728,8819.0
2020-08-27 13:25:00,33.78,33.8,33.76,33.78,10241.0,29.0728,29.09,29.0556,29.0728,10241.0
2020-08-27 13:30:00,33.78,33.79,33.65,33.65,15235.0,29.0728,29.0814,28.9609,28.9609,15235.0
2020-08-27 13:35:00,33.66,33.66,33.61,33.61,23724.0,28.9695,28.9695,28.9265,28.9265,23724.0
2020-08-27 13:40:00,33.62,33.62,33.52,33.55,19541.0,28.9351,28.9351,28.849,28.8748,19541.0
2020-08-27 13:45:00,33.55,33.69,33.51,33.66,20021.0,28.8748,28.9953,28.8404,28.9695,20021.0
2020-08-27 13:50:00,33.66,33.67,33.6,33.61,6481.0,28.9695,28.9781,28.9178,28.9265,6481.0
2020-08-27 13:55:00,33.61,33.7,33.6,33.68,26759.0,28.9265,29.0039,28.9178,28.9867,26759.0
2020-08-27 14:00:00,33.69,33.79,33.69,33.74,9451.0,28.9953,29.0814,28.9953,29.0383,9451.0
2020-08-27 14:05:00,33.75,33.76,33.71,33.72,18783.0,29.0469,29.0556,29.0125,29.0211,18783.0
2020-08-27 14:10:00,33.72,33.76,33.71,33.75,16330.0,29.0211,29.0556,29.0125,29.0469,16330.0
2020-08-27 14:15:00,33.75,33.8,33.74,33.77,12930.0,29.0469,29.09,29.0383,29.0642,12930.0
2020-08-27 14:20:00,33.77,33.78,33.73,33.75,27483.0,29.0642,29.0728,29.0297,29.0469,27483.0
2020-08-27 14:25:00,33.75,33.78,33.74,33.75,23674.0,29.0469,29.0728,29.0383,29.0469,23674.0
2020-08-27 14:30:00,33.75,33.75,33.72,33.72,21718.0,29.0469,29.0469,29.0211,29.0211,21718.0
2020-08-27 14:35:00,33.72,33.76,33.67,33.69,20683.0,29.0211,29.0556,28.9781,28.9953,20683.0
2020-08-27 14:40:00,33.68,33.7,33.66,33.66,11858.0,28.9867,29.0039,28.9695,28.9695,11858.0
2020-08-27 14:45:00,33.67,33.71,33.64,33.7,10997.0,28.9781,29.0125,28.9523,29.0039,10997.0
2020-08-27 14:50:00,33.7,33.7,33.59,33.59,24697.0,29.0039,29.0039,28.9092,28.9092,24697.0
2020-08-27 14:55:00,33.59,33.6,33.52,33.58,24848.0,28.9092,28.9178,28.849,28.9006,24848.0
2020-08-27 15:00:00,33.59,33.66,33.58,33.62,14995.0,28.9092,28.9695,28.9006,28.9351,14995.0
2020-08-27 15:05:00,33.63,33.75,33.6,33.69,34370.0,28.9437,29.0469,28.9178,28.9953,34370.0
2020-08-27 15:10:00,33.7,33.7,33.62,33.64,16459.0,29.0039,29.0039,28.9351,28.9523,16459.0
2020-08-27 15:15:00,33.64,33.67,33.64,33.67,14652.0,28.9523,28.9781,28.9523,28.9781,14652.0
2020-08-27 15:20:00,33.67,33.71,33.66,33.68,20686.0,28.9781,29.0125,28.9695,28.9867,20686.0
2020-08-27 15:25:00,33.69,33.74,33.66,33.73,35298.0,28.9953,29.0383,28.9695,29.0297,35298.0
2020-08-27 15:30:00,33.73,33.8,33.73,33.73,31955.0,29.0297,29.09,29.0297,29.0297,31955.0
2020-08-27 15:35:00,33.73,33.75,33.73,33.73,50238.0,29.0297,29.0469,29.0297,29.0297,50238.0
2020-08-27 15:40:00,33.74,33.74,33.71,33.73,41956.0,29.0383,29.0383,29.0125,29.0297,41956.0
2020-08-27 15:45:00,33.73,33.76,33.73,33.73,45998.0,29.0297,29.0556,29.0297,29.0297,45998.0
2020-08-27 15:50:00,33.73,33.74,33.67,33.7,70306.0,29.0297,29.0383,28.9781,29.0039,70306.0
2020-08-27 15:55:00,33.7,33.78,33.69,33.73,176923.0,29.0039,29.0728,28.9953,29.0297,176923.0
2020-08-28 09:30:00,33.73,33.82,33.69,33.75,34264.0,29.0297,29.1072,28.9953,29.0469,34264.0
2020-08-28 09:35:00,33.73,33.77,33.69,33.77,8358.0,29.0297,29.0642,28.9953,29.0642,8358.0
2020-08-28 09:40:00,33.76,33.8,33.74,33.8,4570.0,29.0556,29.09,29.0383,29.09,4570.0
2020-08-28 09:45:00,33.79,33.9,33.78,33.87,44895.0,29.0814,29.176,29.0728,29.1502,44895.0
2020-08-28 09:50:00,33.87,33.94,33.79,33.79,19546.0,29.1502,29.2105,29.0814,29.0814,19546.0
2020-08-28 09:55:00,33.82,33.9,33.79,33.8,6530.0,29.1072,29.176,29.0814,29.09,6530.0
2020-08-28 10:00:00,33.79,33.8,33.72,33.75,7102.0,29.0814,29.09,29.0211,29.0469,7102.0
2020-08-28 10:05:00,33.78,33.82,33.75,33.79,10754.0,29.0728,29.1072,29.0469,29.0814,10754.0
2020-08-28 10:10:00,33.81,33.86,33.8,33.85,9525.0,29.0986,29.1416,29.09,29.133,9525.0
2020-08-28 10:15:00,33.84,33.85,33.73,33.76,6210.0,29.1244,29.133,29.0297,29.0556,6210.0
2020-08-28 10:20:00,33.76,33.8,33.76,33.78,2602.0,29.0556,29.09,29.0556,29.0728,2602.0
2020-08-28 10:25:00,33.78,33.78,33.72,33.73,11015.0,29.0728,29.0728,29.0211,29.0297,11015.0
2020-08-28 10:30:00,33.74,33.77,33.73,33.75,3830.0,29.0383,29.0642,29.0297,29.0469,3830.0
2020-08-28 10:35:00,33.75,33.78,33.74,33.76,11807.0,29.0469,29.0728,29.0383,29.0556,11807.0
2020-08-28 10:40:00,33.78,33.83,33.78,33.79,7779.0,29.0728,29.1158,29.0728,29.0814,7779.0
2020-08-28 10:45:00,33.8,33.85,33.79,33.84,15511.0,29.09,29.133,29.0814,29.1244,15511.0
2020-08-28 10:50:00,33.84,33.84,33.76,33.79,12266.0,29.1244,29.1244,29.0556,29.0814,12266.0
2020-08-28 10:55:00,33.78,33.78,33.75,33.77,4968.0,29.0728,29.0728,29.0469,29.0642,4968.0
2020-08-28 11:00:00,33.8,33.8,33.74,33.8,15178.0,29.09,29.09,29.0383,29.09,15178.0
2020-08-28 11:05:00,33.81,33.83,33.79,33.8,5153.0,29.0986,29.1158,29.0814,29.09,5153.0
2020-08-28 11:10:00,33.79,33.84,33.78,33.84,3000.0,29.0814,29.1244,29.0728,29.1244,3000.0
2020-08-28 11:15:00,33.84,33.84,33.8,33.8,4951.0,29.1244,29.1244,29.09,29.09,4951.0
2020-08-28 11:20:00,33.8,33.81,33.74,33.75,8666.0,29.09,29.0986,29.0383,29.0469,8666.0
2020-08-28 11:25:00,33.74,33.74,33.69,33.69,10443.0,29.0383,29.0383,28.9953,28.9953,10443.0
2020-08-28 11:30:00,33.7,33.7,33.64,33.64,8183.0,29.0039,29.0039,28.9523,28.9523,8183.0
2020-08-28 11:35:00,33.63,33.71,33.62,33.71,7627.0,28.9437,29.0125,28.9351,29.0125,7627.0
2020-08-28 11:40:00,33.72,33.83,33.71,33.79,34901.0,29.0211,29.1158,29.0125,29.0814,34901.0
2020-08-28 11:45:00,33.78,33.78,33.71,33.73,4767.0,29.0728,29.0728,29.0125,29.0297,4767.0
2020-08-28 11:50:00,33.73,33.77,33.71,33.76,57382.0,29.0297,29.0642,29.0125,29.0556,57382.0
2020-08-28 11:55:00,33.76,33.78,33.72,33.77,25575.0,29.0556,29.0728,29.0211,29.0642,25575.0
2020-08-28 12:00:00,33.77,33.8,33.75,33.8,9105.0,29.0642,29.09,29.0469,29.09,9105.0
2020-08-28 12:05:00,33.79,33.8,33.77,33.79,5301.0,29.0814,29.09,29.0642,29.0814,5301.0
2020-08-28 12:10:00,33.78,33.81,33.78,33.8,12111.0,29.0728,29.0986,29.0728,29.09,12111.0
2020-08-28 12:15:00,33.79,33.81,33.77,33.81,32568.0,29.0814,29.0986,29.0642,29.0986,32568.0
2020-08-28 12:20:00,33.81,33.83,33.8,33.82,3710.0,29.0986,29.1158,29.09,29.1072,3710.0
2020-08-28 12:25:00,33.82,33.82,33.79,33.79,5579.0,29.1072,29.1072,29.0814,29.0814,5579.0
2020-08-28 12:30:00,33.79,33.8,33.77,33.79,5413.0,29.0814,29.09,29.0642,29.0814,5413.0
2020-08-28 12:35:00,33.79,33.83,33.79,33.82,7738.0,29.0814,29.1158,29.0814,29.1072,7738.0
2020-08-28 12:40:00,33.82,33.88,33.82,33.86,12549.0,29.1072,29.1588,29.1072,29.1416,12549.0
2020-08-28 12:45:00,33.86,33.89,33.85,33.89,5434.0,29.1416,29.1674,29.133,29.1674,5434.0
2020-08-28 12:50:00,33.88,33.93,33.87,33.92,9183.0,29.1588,29.2019,29.1502,29.1933,9183.0
2020-08-28 12:55:00,33.94,33.94,33.91,33.93,2932.0,29.2105,29.2105,29.1847,29.2019,2932.0
2020-08-28 13:00:00,33.94,33.95,33.94,33.95,1005.0,29.2105,29.2191,29.2105,29.2191,1005.0
2020-08-28 13:05:00,33.96,34.01,33.94,34.01,10658.0,29.2277,29.2707,29.2105,29.2707,10658.0
2020-08-28 13:10:00,34.0,34.08,33.99,34.06,9047.0,29.2621,29.331,29.2535,29.3137,9047.0
2020-08-28 13:15:00,34.05,34.12,34.05,34.07,34809.0,29.3051,29.3654,29.3051,29.3224,34809.0
2020-08-28 13:20:00,34.09,34.1,34.07,34.09,2701.0,29.3396,29.3482,29.3224,29.3396,2701.0
2020-08-28 13:25:00,34.08,34.09,34.05,34.07,9410.0,29.331,29.3396,29.3051,29.3224,9410.0
2020-08-28 13:30:00,34.07,34.08,34.05,34.08,4225.0,29.3224,29.331,29.3051,29.331,4225.0
2020-08-28 13:35:00,34.07,34.1,34.05,34.08,6444.0,29.3224,29.3482,29.3051,29.331,6444.0
2020-08-28 13:40:00,34.07,34.07,34.04,34.04,4240.0,29.3224,29.3224,29.2965,29.2965,4240.0
2020-08-28 13:45:00,34.03,34.09,34.03,34.08,5734.0,29.2879,29.3396,29.2879,29.331,5734.0
2020-08-28 13:50:00,34.08,34.15,34.08,34.13,4948.0,29.331,29.3912,29.331,29.374,4948.0
2020-08-28 13:55:00,34.12,34.13,34.11,34.13,3033.0,29.3654,29.374,29.3568,29.374,3033.0
2020-08-28 14:00:00,34.12,34.15,34.12,34.13,6594.0,29.3654,29.3912,29.3654,29.374,6594.0
2020-08-28 14:05:00,34.13,34.15,34.12,34.14,6616.0,29.374,29.3912,29.3654,29.3826,6616.0
2020-08-28 14:10:00,34.14,34.15,34.12,34.15,5880.0,29.3826,29.3912,29.3654,29.3912,5880.0
2020-08-28 14:15:00,34.15,34.19,34.14,34.18,13351.0,29.3912,29.4256,29.3826,29.417,13351.0
2020-08-28 14:20:00,34.19,34.21,34.18,34.21,5004.0,29.4256,29.4428,29.417,29.4428,5004.0
2020-08-28 14:25:00,34.2,34.21,34.19,34.2,4992.0,29.4342,29.4428,29.4256,29.4342,4992.0
2020-08-28 14:30:00,34.2,34.22,34.19,34.2,7626.0,29.4342,29.4515,29.4256,29.4342,7626.0
2020-08-28 14:35:00,34.2,34.22,34.19,34.2,8886.0,29.4342,29.4515,29.4256,29.4342,8886.0
2020-08-28 14:40:00,34.2,34.21,34.16,34.18,6052.0,29.4342,29.4428,29.3998,29.417,6052.0
2020-08-28 14:45:00,34.18,34.19,34.16,34.18,8231.0,29.417,29.4256,29.3998,29.417,8231.0
2020-08-28 14:50:00,34.18,34.21,34.15,34.19,6626.0,29.417,29.4428,29.3912,29.4256,6626.0
2020-08-28 14:55:00,34.19,34.21,34.16,34.2,10578.0,29.4256,29.4428,29.3998,29.4342,10578.0
2020-08-28 15:00:00,34.2,34.22,34.14,34.14,11991.0,29.4342,29.4515,29.3826,29.3826,11991.0
2020-08-28 15:05:00,34.14,34.17,34.13,34.15,11910.0,29.3826,29.4084,29.374,29.3912,11910.0
2020-08-28 15:10:00,34.14,34.18,34.13,34.18,16910.0,29.3826,29.417,29.374,29.417,16910.0
2020-08-28 15:15:00,34.18,34.2,34.15,34.16,13883.0,29.417,29.4342,29.3912,29.3998,13883.0
2020-08-28 15:20:00,34.16,34.22,34.16,34.2,8426.0,29.3998,29.4515,29.3998,29.4342,8426.0
2020-08-28 15:25:00,34.2,34.25,34.19,34.21,14243.0,29.4342,29.4773,29.4256,29.4428,14243.0
2020-08-28 15:30:00,34.21,34.22,34.19,34.21,13389.0,29.4428,29.4515,29.4256,29.4428,13389.0
2020-08-28 15:35:00,34.22,34.26,34.21,34.22,20619.0,29.4515,29.4859,29.4428,29.4515,20619.0
2020-08-28 15:40:00,34.22,34.25,34.2,34.23,33302.0,29.4515,29.4773,29.4342,29.4601,33302.0
2020-08-28 15:45:00,34.24,34.3,34.23,34.27,27888.0,29.4687,29.5203,29.4601,29.4945,27888.0
2020-08-28 15:50:00,34.25,34.26,34.2,34.22,46559.0,29.4773,29.4859,29.4342,29.4515,46559.0
2020-08-28 15:55:00,34.22,34.33,34.19,34.29,121567.0,29.4515,29.5461,29.4256,29.5117,121567.0
2020-08-31 09:30:00,34.33,34.43,34.2,34.29,54978.0,29.5461,29.6322,29.4342,29.5117,54978.0
2020-08-31 09:35:00,34.28,34.3,34.18,34.25,25334.0,29.5031,29.5203,29.417,29.4773,25334.0
2020-08-31 09:40:00,34.25,34.33,34.2,34.2,13126.0,29.4773,29.5461,29.4342,29.4342,13126.0
2020-08-31 09:45:00,34.18,34.42,34.18,34.4,13286.0,29.417,29.6236,29.417,29.6064,13286.0
2020-08-31 09:50:00,34.4,34.44,34.37,34.44,10274.0,29.6064,29.6408,29.5805,29.6408,10274.0
2020-08-31 09:55:00,34.44,34.52,34.42,34.5,15445.0,29.6408,29.7096,29.6236,29.6924,15445.0
2020-08-31 10:00:00,34.48,34.55,34.45,34.55,7927.0,29.6752,29.7355,29.6494,29.7355,7927.0
2020-08-31 10:05:00,34.54,34.55,34.48,34.52,10150.0,29.7269,29.7355,29.6752,29.7096,10150.0
2020-08-31 10:10:00,34.51,34.54,34.5,34.52,6609.0,29.701,29.7269,29.6924,29.7096,6609.0
2020-08-31 10:15:00,34.53,34.59,34.53,34.55,5396.0,29.7183,29.7699,29.7183,29.7355,5396.0
2020-08-31 10:20:00,34.55,34.55,34.48,34.5,6900.0,29.7355,29.7355,29.6752,29.6924,6900.0
2020-08-31 10:25:00,34.5,34.52,34.46,34.51,12151.0,29.6924,29.7096,29.658,29.701,12151.0
2020-08-31 10:30:00,34.52,34.63,34.52,34.63,9362.0,29.7096,29.8043,29.7096,29.8043,9362.0
2020-08-31 10:35:00,34.63,34.71,34.58,34.69,16984.0,29.8043,29.8732,29.7613,29.856,16984.0
2020-08-31 10:40:00,34.68,34.68,34.62,34.65,7495.0,29.8474,29.8474,29.7957,29.8215,7495.0
2020-08-31 10:45:00,34.63,34.65,34.59,34.61,7500.0,29.8043,29.8215,29.7699,29.7871,7500.0
2020-08-31 10:50:00,34.61,34.61,34.47,34.47,7391.0,29.7871,29.7871,29.6666,29.6666,7391.0
2020-08-31 10:55:00,34.47,34.48,34.43,34.46,10969.0,29.6666,29.6752,29.6322,29.658,10969.0
2020-08-31 11:00:00,34.43,34.46,34.4,34.44,10655.0,29.6322,29.658,29.6064,29.6408,10655.0
2020-08-31 11:05:00,34.44,34.5,34.43,34.45,6756.0,29.6408,29.6924,29.6322,29.6494,6756.0
2020-08-31 11:10:00,34.45,34.5,34.44,34.5,5999.0,29.6494,29.6924,29.6408,29.6924,5999.0
2020-08-31 11:15:00,34.54,34.54,34.45,34.54,29894.0,29.7269,29.7269,29.6494,29.7269,29894.0
2020-08-31 11:20:00,34.54,34.54,34.49,34.5,10250.0,29.7269,29.7269,29.6838,29.6924,10250.0
2020-08-31 11:25:00,34.54,34.55,34.5,34.51,14643.0,29.7269,29.7355,29.6924,29.701,14643.0
2020-08-31 11:30:00,34.51,34.52,34.46,34.46,11631.0,29.701,29.7096,29.658,29.658,11631.0
2020-08-31 11:35:00,34.47,34.51,34.45,34.48,13499.0,29.6666,29.701,29.6494,29.6752,13499.0
2020-08-31 11:40:00,34.49,34.55,34.49,34.55,4103.0,29.6838,29.7355,29.6838,29.7355,4103.0
2020-08-31 11:45:00,34.57,34.6,34.54,34.6,18172.0,29.7527,29.7785,29.7269,29.7785,18172.0
2020-08-31 11:50:00,34.59,34.63,34.58,34.59,5739.0,29.7699,29.8043,29.7613,29.7699,5739.0
2020-08-31 11:55:00,34.58,34.6,34.57,34.59,7333.0,29.7613,29.7785,29.7527,29.7699,7333.0
2020-08-31 12:00:00,34.59,34.62,34.56,34.57,7876.0,29.7699,29.7957,29.7441,29.7527,7876.0
2020-08-31 12:05:00,34.58,34.59,34.57,34.59,3606.0,29.7613,29.7699,29.7527,29.7699,3606.0
2020-08-31 12:10:00,34.59,34.6,34.56,34.58,8815.0,29.7699,29.7785,29.7441,29.7613,8815.0
2020-08-31 12:15:00,34.58,34.58,34.51,34.52,7089.0,29.7613,29.7613,29.701,29.7096,7089.0
2020-08-31 12:20:00,34.5,34.5,34.45,34.47,4912.0,29.6924,29.6924,29.6494,29.6666,4912.0
2020-08-31 12:25:00,34.47,34.47,34.43,34.47,4904.0,29.6666,29.6666,29.6322,29.6666,4904.0
2020-08-31 12:30:00,34.48,34.51,34.47,34.49,6293.0,29.6752,29.701,29.6666,29.6838,6293.0
2020-08-31 12:35:00,34.49,34.5,34.39,34.4,8181.0,29.6838,29.6924,29.5978,29.6064,8181.0
2020-08-31 12:40:00,34.4,34.45,34.4,34.42,9460.0,29.6064,29.6494,29.6064,29.6236,9460.0
2020-08-31 12:45:00,34.41,34.47,34.39,34.45,14884.0,29.615,29.6666,29.5978,29.6494,14884.0
2020-08-31 12:50:00,34.45,34.47,34.43,34.47,6561.0,29.6494,29.6666,29.6322,29.6666,6561.0
2020-08-31 12:55:00,34.47,34.48,34.43,34.48,8685.0,29.6666,29.6752,29.6322,29.6752,8685.0
2020-08-31 13:00:00,34.48,34.53,34.47,34.51,8436.0,29.6752,29.7183,29.6666,29.701,8436.0
2020-08-31 13:05:00,34.52,34.53,34.49,34.52,7158.0,29.7096,29.7183,29.6838,29.7096,7158.0
2020-08-31 13:10:00,34.51,34.55,34.51,34.53,6769.0,29.701,29.7355,29.701,29.7183,6769.0
2020-08-31 13:15:00,34.53,34.57,34.52,34.55,5740.0,29.7183,29.7527,29.7096,29.7355,5740.0
2020-08-31 13:20:00,34.56,34.59,34.56,34.57,7200.0,29.7441,29.7699,29.7441,29.7527,7200.0
2020-08-31 13:25:00,34.57,34.59,34.57,34.59,3099.0,29.7527,29.7699,29.7527,29.7699,3099.0
2020-08-31 13:30:00,34.58,34.58,34.54,34.55,7591.0,29.7613,29.7613,29.7269,29.7355,7591.0
2020-08-31 13:35:00,34.55,34.55,34.52,34.55,6014.0,29.7355,29.7355,29.7096,29.7355,6014.0
2020-08-31 13:40:00,34.55,34.55,34.51,34.53,9399.0,29.7355,29.7355,29.701,29.7183,9399.0
2020-08-31 13:45:00,34.53,34.54,34.52,34.52,7725.0,29.7183,29.7269,29.7096,29.7096,7725.0
2020-08-31 13:50:00,34.53,34.54,34.49,34.49,7646.0,29.7183,29.7269,29.6838,29.6838,7646.0
2020-08-31 13:55:00,34.49,34.5,34.47,34.48,3745.0,29.6838,29.6924,29.6666,29.6752,3745.0
2020-08-31 14:00:00,34.48,34.49,34.46,34.48,9212.0,29.6752,29.6838,29.658,29.6752,9212.0
2020-08-31 14:05:00,34.48,34.49,34.47,34.48,6188.0,29.6752,29.6838,29.6666,29.6752,6188.0
2020-08-31 14:10:00,34.48,34.48,34.43,34.44,5472.0,29.6752,29.6752,29.6322,29.6408,5472.0
2020-08-31 14:15:00,34.43,34.46,34.39,34.46,12052.0,29.6322,29.658,29.5978,29.658,12052.0
2020-08-31 14:20:00,34.45,34.48,34.44,34.45,5693.0,29.6494,29.6752,29.6408,29.6494,5693.0
2020-08-31 14:25:00,34.46,34.47,34.44,34.44,6310.0,29.658,29.6666,29.6408,29.6408,6310.0
2020-08-31 14:30:00,34.45,34.46,34.42,34.45,7982.0,29.6494,29.658,29.6236,29.6494,7982.0
2020-08-31 14:35:00,34.45,34.46,34.44,34.44,5707.0,29.6494,29.658,29.6408,29.6408,5707.0
2020-08-31 14:40:00,34.43,34.47,34.43,34.45,6179.0,29.6322,29.6666,29.6322,29.6494,6179.0
2020-08-31 14:45:00,34.46,34.53,34.46,34.53,7722.0,29.658,29.7183,29.658,29.7183,7722.0
2020-08-31 14:50:00,34.54,34.54,34.5,34.53,9160.0,29.7269,29.7269,29.6924,29.7183,9160.0
2020-08-31 14:55:00,34.53,34.59,34.53,34.59,10111.0,29.7183,29.7699,29.7183,29.7699,10111.0
2020-08-31 15:00:00,34.59,34.6,34.54,34.55,10877.0,29.7699,29.7785,29.7269,29.7355,10877.0
2020-08-31 15:05:00,34.55,34.58,34.54,34.55,9542.0,29.7355,29.7613,29.7269,29.7355,9542.0
2020-08-31 15:10:00,34.55,34.56,34.52,34.52,11886.0,29.7355,29.7441,29.7096,29.7096,11886.0
2020-08-31 15:15:00,34.53,34.54,34.52,34.54,9889.0,29.7183,29.7269,29.7096,29.7269,9889.0
2020-08-31 15:20:00,34.54,34.55,34.51,34.51,13590.0,29.7269,29.7355,29.701,29.701,13590.0
2020-08-31 15:25:00,34.5,34.52,34.48,34.48,24727.0,29.6924,29.7096,29.6752,29.6752,24727.0
2020-08-31 15:30:00,34.48,34.5,34.44,34.5,31138.0,29.6752,29.6924,29.6408,29.6924,31138.0
2020-08-31 15:35:00,34.5,34.51,34.43,34.48,31952.0,29.6924,29.701,29.6322,29.6752,31952.0
2020-08-31 15:40:00,34.47,34.48,34.44,34.45,29405.0,29.6666,29.6752,29.6408,29.6494,29405.0
2020-08-31 15:45:00,34.45,34.5,34.45,34.48,68388.0,29.6494,29.6924,29.6494,29.6752,68388.0
2020-08-31 15:50:00,34.47,34.5,34.44,34.47,94573.0,29.6666,29.6924,29.6408,29.6666,94573.0
2020-08-31 15:55:00,34.47,34.48,34.37,34.4,202392.0,29.6666,29.6752,29.5805,29.6064,202392.0
2020-09-01 09:30:00,34.33,34.33,34.01,34.12,19605.0,29.5461,29.5461,29.2707,29.3654,19605.0
2020-09-01 09:35:00,34.17,34.17,34.03,34.07,3618.0,29.4084,29.4084,29.2879,29.3224,3618.0
2020-09-01 09:40:00,34.05,34.11,33.96,34.08,15940.0,29.3051,29.3568,29.2277,29.331,15940.0
2020-09-01 09:45:00,34.07,34.13,34.01,34.13,6825.0,29.3224,29.374,29.2707,29.374,6825.0
2020-09-01 09:50:00,34.14,34.14,33.96,34.0,13836.0,29.3826,29.3826,29.2277,29.2621,13836.0
2020-09-01 09:55:00,33.98,34.0,33.93,33.94,14656.0,29.2449,29.2621,29.2019,29.2105,14656.0
2020-09-01 10:00:00,33.94,34.0,33.9,33.92,18202.0,29.2105,29.2621,29.176,29.1933,18202.0
2020-09-01 10:05:00,33.94,33.96,33.85,33.86,13579.0,29.2105,29.2277,29.133,29.1416,13579.0
2020-09-01 10:10:00,33.86,33.91,33.84,33.88,17871.0,29.1416,29.1847,29.1244,29.1588,17871.0
2020-09-01 10:15:00,33.89,33.94,33.86,33.92,10390.0,29.1674,29.2105,29.1416,29.1933,10390.0
2020-09-01 10:20:00,33.92,33.95,33.91,33.94,6116.0,29.1933,29.2191,29.1847,29.2105,6116.0
2020-09-01 10:25:00,33.95,34.0,33.94,34.0,14085.0,29.2191,29.2621,29.2105,29.2621,14085.0
2020-09-01 10:30:00,34.0,34.04,33.98,34.01,8293.0,29.2621,29.2965,29.2449,29.2707,8293.0
2020-09-01 10:35:00,34.0,34.04,33.98,34.01,10155.0,29.2621,29.2965,29.2449,29.2707,10155.0
2020-09-01 10:40:00,34.02,34.11,34.02,34.08,9056.0,29.2793,29.3568,29.2793,29.331,9056.0
2020-09-01 10:45:00,34.09,34.13,34.09,34.1,6121.0,29.3396,29.374,29.3396,29.3482,6121.0
2020-09-01 10:50:00,34.09,34.12,34.07,34.09,6559.0,29.3396,29.3654,29.3224,29.3396,6559.0
2020-09-01 10:55:00,34.1,34.14,34.09,34.14,10215.0,29.3482,29.3826,29.3396,29.3826,10215.0
2020-09-01 11:00:00,34.13,34.16,34.11,34.14,20853.0,29.374,29.3998,29.3568,29.3826,20853.0
2020-09-01 11:05:00,34.14,34.18,34.1,34.17,6287.0,29.3826,29.417,29.3482,29.4084,6287.0
2020-09-01 11:10:00,34.17,34.17,34.1,34.13,6046.0,29.4084,29.4084,29.3482,29.374,6046.0
2020-09-01 11:15:00,34.13,34.2,34.13,34.14,6222.0,29.374,29.4342,29.374,29.3826,6222.0
2020-09-01 11:20:00,34.14,34.22,34.14,34.16,7218.0,29.3826,29.4515,29.3826,29.3998,7218.0
2020-09-01 11:25:00,34.16,34.17,34.14,34.15,5295.0,29.3998,29.4084,29.3826,29.3912,5295.0
2020-09-01 11:30:00,34.15,34.16,34.13,34.15,9083.0,29.3912,29.3998,29.374,29.3912,9083.0
2020-09-01 11:35:00,34.16,34.17,34.11,34.11,14735.0,29.3998,29.4084,29.3568,29.3568,14735.0
2020-09-01 11:40:00,34.11,34.16,34.1,34.14,8807.0,29.3568,29.3998,29.3482,29.3826,8807.0
2020-09-01 11:45:00,34.14,34.2,34.14,34.17,8083.0,29.3826,29.4342,29.3826,29.4084,8083.0
2020-09-01 11:50:00,34.18,34.25,34.17,34.25,14130.0,29.417,29.4773,29.4084,29.4773,14130.0
2020-09-01 11:55:00,34.25,34.28,34.22,34.23,10567.0,29.4773,29.5031,29.4515,29.4601,10567.0
2020-09-01 12:00:00,34.22,34.31,34.2,34.31,12173.0,29.4515,29.5289,29.4342,29.5289,12173.0
2020-09-01 12:05:00,34.31,34.36,34.28,34.36,12010.0,29.5289,29.5719,29.5031,29.5719,12010.0
2020-09-01 12:10:00,34.35,34.38,34.33,34.36,16770.0,29.5633,29.5892,29.5461,29.5719,16770.0
2020-09-01 12:15:00,34.36,34.37,34.34,34.36,11033.0,29.5719,29.5805,29.5547,29.5719,11033.0
2020-09-01 12:20:00,34.36,34.38,34.3,34.34,12752.0,29.5719,29.5892,29.5203,29.5547,12752.0
2020-09-01 12:25:00,34.34,34.37,34.33,34.36,9380.0,29.5547,29.5805,29.5461,29.5719,9380.0
2020-09-01 12:30:00,34.36,34.39,34.33,34.36,52800.0,29.5719,29.5978,29.5461,29.5719,52800.0
2020-09-01 12:35:00,34.37,34.39,34.37,34.37,12381.0,29.5805,29.5978,29.5805,29.5805,12381.0
2020-09-01 12:40:00,34.38,34.44,34.37,34.44,12075.0,29.5892,29.6408,29.5805,29.6408,12075.0
2020-09-01 12:45:00,34.44,34.46,34.42,34.45,9885.0,29.6408,29.658,29.6236,29.6494,9885.0
2020-09-01 12:50:00,34.45,34.46,34.36,34.38,11628.0,29.6494,29.658,29.5719,29.5892,11628.0
2020-09-01 12:55:00,34.38,34.47,34.38,34.45,12490.0,29.5892,29.6666,29.5892,29.6494,12490.0
2020-09-01 13:00:00,34.45,34.45,34.39,34.41,8248.0,29.6494,29.6494,29.5978,29.615,8248.0
2020-09-01 13:05:00,34.41,34.42,34.36,34.39,9534.0,29.615,29.6236,29.5719,29.5978,9534.0
2020-09-01 13:10:00,34.4,34.4,34.34,34.34,5966.0,29.6064,29.6064,29.5547,29.5547,5966.0
2020-09-01 13:15:00,34.34,34.36,34.33,34.35,10085.0,29.5547,29.5719,29.5461,29.5633,10085.0
2020-09-01 13:20:00,34.36,34.36,34.33,34.34,5501.0,29.5719,29.5719,29.5461,29.5547,5501.0
2020-09-01 13:25:00,34.34,34.34,34.29,34.29,4026.0,29.5547,29.5547,29.5117,29.5117,4026.0
2020-09-01 13:30:00,34.29,34.29,34.27,34.29,10548.0,29.5117,29.5117,29.4945,29.5117,10548.0
2020-09-01 13:35:00,34.3,34.3,34.25,34.27,10809.0,29.5203,29.5203,29.4773,29.4945,10809.0
2020-09-01 13:40:00,34.27,34.34,34.27,34.33,12197.0,29.4945,29.5547,29.4945,29.5461,12197.0
2020-09-01 13:45:00,34.34,34.36,34.3,34.3,9327.0,29.5547,29.5719,29.5203,29.5203,9327.0
2020-09-01 13:50:00,34.3,34.33,34.3,34.31,7351.0,29.5203,29.5461,29.5203,29.5289,7351.0
2020-09-01 13:55:00,34.32,34.33,34.31,34.32,4182.0,29.5375,29.5461,29.5289,29.5375,4182.0
2020-09-01 14:00:00,34.32,34.35,34.31,34.35,8031.0,29.5375,29.5633,29.5289,29.5633,8031.0
2020-09-01 14:05:00,34.34,34.39,34.34,34.39,8697.0,29.5547,29.5978,29.5547,29.5978,8697.0
2020-09-01 14:10:00,34.39,34.4,34.33,34.34,14220.0,29.5978,29.6064,29.5461,29.5547,14220.0
2020-09-01 14:15:00,34.34,34.35,34.31,34.34,10508.0,29.5547,29.5633,29.5289,29.5547,10508.0
2020-09-01 14:20:00,34.34,34.35,34.3,34.3,10000.0,29.5547,29.5633,29.5203,29.5203,10000.0
2020-09-01 14:25:00,34.3,34.32,34.29,34.31,8089.0,29.5203,29.5375,29.5117,29.5289,8089.0
2020-09-01 14:30:00,34.31,34.33,34.29,34.32,6246.0,29.5289,29.5461,29.5117,29.5375,6246.0
2020-09-01 14:35:00,34.33,34.33,34.29,34.32,10928.0,29.5461,29.5461,29.5117,29.5375,10928.0
2020-09-01 14:40:00,34.32,34.34,34.29,34.3,11012.0,29.5375,29.5547,29.5117,29.5203,11012.0
2020-09-01 14:45:00,34.3,34.35,34.3,34.33,9528.0,29.5203,29.5633,29.5203,29.5461,9528.0
2020-09-01 14:50:00,34.34,34.35,34.29,34.29,12895.0,29.5547,29.5633,29.5117,29.5117,12895.0
2020-09-01 14:55:00,34.28,34.32,34.28,34.32,12723.0,29.5031,29.5375,29.5031,29.5375,12723.0
2020-09-01 15:00:00,34.32,34.33,34.28,34.29,24424.0,29.5375,29.5461,29.5031,29.5117,24424.0
2020-09-01 15:05:00,34.29,34.32,34.28,34.32,12377.0,29.5117,29.5375,29.5031,29.5375,12377.0
2020-09-01 15:10:00,34.32,34.32,34.28,34.29,35009.0,29.5375,29.5375,29.5031,29.5117,35009.0
2020-09-01 15:15:00,34.3,34.31,34.28,34.3,17328.0,29.5203,29.5289,29.5031,29.5203,17328.0
2020-09-01 15:20:00,34.3,34.3,34.28,34.3,14453.0,29.5203,29.5203,29.5031,29.5203,14453.0
2020-09-01 15:25:00,34.3,34.37,34.29,34.3,31159.0,29.5203,29.5805,29.5117,29.5203,31159.0
2020-09-01 15:30:00,34.31,34.33,34.28,34.3,82340.0,29.5289,29.5461,29.5031,29.5203,82340.0
2020-09-01 15:35:00,34.3,34.32,34.24,34.26,57416.0,29.5203,29.5375,29.4687,29.4859,57416.0
2020-09-01 15:40:00,34.26,34.28,34.23,34.27,28879.0,29.4859,29.5031,29.4601,29.4945,28879.0
2020-09-01 15:45:00,34.27,34.28,34.25,34.26,64919.0,29.4945,29.5031,29.4773,29.4859,64919.0
2020-09-01 15:50:00,34.25,34.25,34.2,34.2,65142.0,29.4773,29.4773,29.4342,29.4342,65142.0
2020-09-01 15:55:00,34.2,34.24,34.16,34.18,283805.0,29.4342,29.4687,29.3998,29.417,283805.0
2020-09-02 09:30:00,34.25,34.25,34.01,34.09,30355.0,29.4773,29.4773,29.2707,29.3396,30355.0
2020-09-02 09:35:00,34.05,34.2,34.05,34.2,11471.0,29.3051,29.4342,29.3051,29.4342,11471.0
2020-09-02 09:40:00,34.2,34.24,34.11,34.23,4492.0,29.4342,29.4687,29.3568,29.4601,4492.0
2020-09-02 09:45:00,34.23,34.27,34.17,34.18,3300.0,29.4601,29.4945,29.4084,29.417,3300.0
2020-09-02 09:50:00,34.15,34.33,34.13,34.28,9718.0,29.3912,29.5461,29.374,29.5031,9718.0
2020-09-02 09:55:00,34.29,34.43,34.28,34.39,15040.0,29.5117,29.6322,29.5031,29.5978,15040.0
2020-09-02 10:00:00,34.38,34.47,34.32,34.44,11206.0,29.5892,29.6666,29.5375,29.6408,11206.0
2020-09-02 10:05:00,34.43,34.56,34.42,34.47,10617.0,29.6322,29.7441,29.6236,29.6666,10617.0
2020-09-02 10:10:00,34.49,34.58,34.46,34.53,7349.0,29.6838,29.7613,29.658,29.7183,7349.0
2020-09-02 10:15:00,34.52,34.54,34.44,34.48,5575.0,29.7096,29.7269,29.6408,29.6752,5575.0
2020-09-02 10:20:00,34.51,34.53,34.45,34.48,7632.0,29.701,29.7183,29.6494,29.6752,7632.0
2020-09-02 10:25:00,34.46,34.52,34.45,34.51,8610.0,29.658,29.7096,29.6494,29.701,8610.0
2020-09-02 10:30:00,34.51,34.61,34.51,34.59,8449.0,29.701,29.7871,29.701,29.7699,8449.0
2020-09-02 10:35:00,34.59,34.79,34.59,34.73,36641.0,29.7699,29.942,29.7699,29.8904,36641.0
2020-09-02 10:40:00,34.75,34.78,34.72,34.77,9582.0,29.9076,29.9334,29.8818,29.9248,9582.0
2020-09-02 10:45:00,34.78,34.78,34.69,34.7,13026.0,29.9334,29.9334,29.856,29.8646,13026.0
2020-09-02 10:50:00,34.71,34.81,34.71,34.78,9929.0,29.8732,29.9592,29.8732,29.9334,9929.0
2020-09-02 10:55:00,34.77,34.85,34.75,34.85,4066.0,29.9248,29.9937,29.9076,29.9937,4066.0
2020-09-02 11:00:00,34.86,34.9,34.81,34.87,13214.0,30.0023,30.0367,29.9592,30.0109,13214.0
2020-09-02 11:05:00,34.86,34.92,34.82,34.92,5068.0,30.0023,30.0539,29.9678,30.0539,5068.0
2020-09-02 11:10:00,34.89,34.91,34.88,34.9,11223.0,30.0281,30.0453,30.0195,30.0367,11223.0
2020-09-02 11:15:00,34.93,34.99,34.93,34.99,8710.0,30.0625,30.1142,30.0625,30.1142,8710.0
2020-09-02 11:20:00,35.0,35.06,34.95,35.06,11196.0,30.1228,30.1744,30.0797,30.1744,11196.0
2020-09-02 11:25:00,35.05,35.05,34.92,34.95,17558.0,30.1658,30.1658,30.0539,30.0797,17558.0
2020-09-02 11:30:00,34.95,34.99,34.95,34.98,5840.0,30.0797,30.1142,30.0797,30.1055,5840.0
2020-09-02 11:35:00,34.98,35.09,34.98,35.07,10649.0,30.1055,30.2002,30.1055,30.183,10649.0
2020-09-02 11:40:00,35.07,35.07,35.02,35.06,10440.0,30.183,30.183,30.14,30.1744,10440.0
2020-09-02 11:45:00,35.06,35.08,35.04,35.05,8192.0,30.1744,30.1916,30.1572,30.1658,8192.0
2020-09-02 11:50:00,35.05,35.06,35.01,35.05,12507.0,30.1658,30.1744,30.1314,30.1658,12507.0
2020-09-02 11:55:00,35.05,35.09,35.05,35.06,5759.0,30.1658,30.2002,30.1658,30.1744,5759.0
2020-09-02 12:00:00,35.05,35.16,35.05,35.14,26106.0,30.1658,30.2605,30.1658,30.2433,26106.0
2020-09-02 12:05:00,35.14,35.19,35.14,35.19,7647.0,30.2433,30.2863,30.2433,30.2863,7647.0
2020-09-02 12:10:00,35.18,35.18,35.12,35.13,10312.0,30.2777,30.2777,30.226,30.2346,10312.0
2020-09-02 12:15:00,35.13,35.19,35.11,35.19,15991.0,30.2346,30.2863,30.2174,30.2863,15991.0
2020-09-02 12:20:00,35.19,35.19,35.15,35.15,10355.0,30.2863,30.2863,30.2519,30.2519,10355.0
2020-09-02 12:25:00,35.16,35.21,35.16,35.17,10642.0,30.2605,30.3035,30.2605,30.2691,10642.0
2020-09-02 12:30:00,35.16,35.23,35.15,35.23,14772.0,30.2605,30.3207,30.2519,30.3207,14772.0
2020-09-02 12:35:00,35.23,35.33,35.22,35.33,8086.0,30.3207,30.4068,30.3121,30.4068,8086.0
2020-09-02 12:40:00,35.33,35.36,35.28,35.3,9945.0,30.4068,30.4326,30.3637,30.381,9945.0
2020-09-02 12:45:00,35.29,35.32,35.27,35.31,4331.0,30.3723,30.3982,30.3551,30.3896,4331.0
2020-09-02 12:50:00,35.31,35.32,35.28,35.29,8293.0,30.3896,30.3982,30.3637,30.3723,8293.0
2020-09-02 12:55:00,35.29,35.35,35.28,35.35,7359.0,30.3723,30.424,30.3637,30.424,7359.0
2020-09-02 13:00:00,35.35,35.36,35.27,35.3,6863.0,30.424,30.4326,30.3551,30.381,6863.0
2020-09-02 13:05:00,35.29,35.31,35.28,35.29,8899.0,30.3723,30.3896,30.3637,30.3723,8899.0
2020-09-02 13:10:00,35.29,35.29,35.24,35.27,10344.0,30.3723,30.3723,30.3293,30.3551,10344.0
2020-09-02 13:15:00,35.27,35.3,35.26,35.29,5461.0,30.3551,30.381,30.3465,30.3723,5461.0
2020-09-02 13:20:00,35.29,35.31,35.26,35.28,7626.0,30.3723,30.3896,30.3465,30.3637,7626.0
2020-09-02 13:25:00,35.28,35.3,35.26,35.27,8772.0,30.3637,30.381,30.3465,30.3551,8772.0
2020-09-02 13:30:00,35.27,35.29,35.27,35.29,5921.0,30.3551,30.3723,30.3551,30.3723,5921.0
2020-09-02 13:35:00,35.29,35.3,35.2,35.21,10043.0,30.3723,30.381,30.2949,30.3035,10043.0
2020-09-02 13:40:00,35.21,35.22,35.19,35.2,6835.0,30.3035,30.3121,30.2863,30.2949,6835.0
2020-09-02 13:45:00,35.2,35.21,35.18,35.19,4308.0,30.2949,30.3035,30.2777,30.2863,4308.0
2020-09-02 13:50:00,35.19,35.21,35.16,35.17,4412.0,30.2863,30.3035,30.2605,30.2691,4412.0
2020-09-02 13:55:00,35.17,35.18,35.14,35.16,3688.0,30.2691,30.2777,30.2433,30.2605,3688.0
2020-09-02 14:00:00,35.16,35.17,35.08,35.11,6731.0,30.2605,30.2691,30.1916,30.2174,6731.0
2020-09-02 14:05:00,35.11,35.14,35.1,35.12,4973.0,30.2174,30.2433,30.2088,30.226,4973.0
2020-09-02 14:10:00,35.12,35.13,35.07,35.11,4816.0,30.226,30.2346,30.183,30.2174,4816.0
2020-09-02 14:15:00,35.12,35.17,35.11,35.16,5862.0,30.226,30.2691,30.2174,30.2605,5862.0
2020-09-02 14:20:00,35.17,35.19,35.15,35.15,14797.0,30.2691,30.2863,30.2519,30.2519,14797.0
2020-09-02 14:25:00,35.15,35.21,35.14,35.2,6866.0,30.2519,30.3035,30.2433,30.2949,6866.0
2020-09-02 14:30:00,35.2,35.22,35.18,35.2,6976.0,30.2949,30.3121,30.2777,30.2949,6976.0
2020-09-02 14:35:00,35.19,35.2,35.18,35.2,5440.0,30.2863,30.2949,30.2777,30.2949,5440.0
2020-09-02 14:40:00,35.21,35.23,35.2,35.23,5912.0,30.3035,30.3207,30.2949,30.3207,5912.0
2020-09-02 14:45:00,35.23,35.32,35.22,35.31,11194.0,30.3207,30.3982,30.3121,30.3896,11194.0
2020-09-02 14:50:00,35.31,35.34,35.3,35.32,8601.0,30.3896,30.4154,30.381,30.3982,8601.0
2020-09-02 14:55:00,35.33,35.35,35.32,35.33,4172.0,30.4068,30.424,30.3982,30.4068,4172.0
2020-09-02 15:00:00,35.33,35.37,35.32,35.32,11054.0,30.4068,30.4412,30.3982,30.3982,11054.0
2020-09-02 15:05:00,35.33,35.34,35.32,35.32,10872.0,30.4068,30.4154,30.3982,30.3982,10872.0
2020-09-02 15:10:00,35.32,35.36,35.32,35.34,6782.0,30.3982,30.4326,30.3982,30.4154,6782.0
2020-09-02 15:15:00,35.34,35.37,35.33,35.37,6994.0,30.4154,30.4412,30.4068,30.4412,6994.0
2020-09-02 15:20:00,35.36,35.37,35.34,35.35,6026.0,30.4326,30.4412,30.4154,30.424,6026.0
2020-09-02 15:25:00,35.35,35.36,35.33,35.33,6504.0,30.424,30.4326,30.4068,30.4068,6504.0
2020-09-02 15:30:00,35.33,35.37,35.31,35.35,18307.0,30.4068,30.4412,30.3896,30.424,18307.0
2020-09-02 15:35:00,35.36,35.36,35.32,35.33,11837.0,30.4326,30.4326,30.3982,30.4068,11837.0
2020-09-02 15:40:00,35.33,35.41,35.32,35.41,18372.0,30.4068,30.4756,30.3982,30.4756,18372.0
2020-09-02 15:45:00,35.4,35.49,35.4,35.49,22965.0,30.467,30.5445,30.467,30.5445,22965.0
2020-09-02 15:50:00,35.49,35.51,35.44,35.5,78990.0,30.5445,30.5617,30.5014,30.5531,78990.0
2020-09-02 15:55:00,35.5,35.5,35.41,35.41,143406.0,30.5531,30.5531,30.4756,30.4756,143406.0
2020-09-03 09:30:00,35.6,35.92,35.56,35.84,54097.0,30.6391,30.9146,30.6047,30.8457,54097.0
2020-09-03 09:35:00,35.88,36.0,35.82,35.88,27783.0,30.8801,30.9834,30.8285,30.8801,27783.0
2020-09-03 09:40:00,35.88,35.95,35.76,35.76,25665.0,30.8801,30.9404,30.7769,30.7769,25665.0
2020-09-03 09:45:00,35.74,35.86,35.7,35.83,23790.0,30.7596,30.8629,30.7252,30.8371,23790.0
2020-09-03 09:50:00,35.82,35.83,35.6,35.68,29672.0,30.8285,30.8371,30.6391,30.708,29672.0
2020-09-03 09:55:00,35.67,35.77,35.64,35.74,63693.0,30.6994,30.7855,30.6736,30.7596,63693.0
2020-09-03 10:00:00,35.75,35.75,35.47,35.48,27618.0,30.7682,30.7682,30.5273,30.5359,27618.0
2020-09-03 10:05:00,35.46,35.54,35.42,35.5,36260.0,30.5187,30.5875,30.4842,30.5531,36260.0
2020-09-03 10:10:00,35.51,35.6,35.48,35.56,12100.0,30.5617,30.6391,30.5359,30.6047,12100.0
2020-09-03 10:15:00,35.55,35.68,35.52,35.61,24394.0,30.5961,30.708,30.5703,30.6478,24394.0
2020-09-03 10:20:00,35.63,35.64,35.57,35.57,31302.0,30.665,30.6736,30.6133,30.6133,31302.0
2020-09-03 10:25:00,35.59,35.75,35.57,35.71,23386.0,30.6305,30.7682,30.6133,30.7338,23386.0
2020-09-03 10:30:00,35.7,35.7,35.42,35.52,89255.0,30.7252,30.7252,30.4842,30.5703,89255.0
2020-09-03 10:35:00,35.48,35.48,35.36,35.44,44109.0,30.5359,30.5359,30.4326,30.5014,44109.0
2020-09-03 10:40:00,35.44,35.48,35.33,35.36,55603.0,30.5014,30.5359,30.4068,30.4326,55603.0
2020-09-03 10:45:00,35.36,35.39,35.09,35.11,54095.0,30.4326,30.4584,30.2002,30.2174,54095.0
2020-09-03 10:50:00,35.09,35.16,34.96,34.98,53834.0,30.2002,30.2605,30.0883,30.1055,53834.0
2020-09-03 10:55:00,34.98,35.13,34.97,35.13,37221.0,30.1055,30.2346,30.0969,30.2346,37221.0
2020-09-03 11:00:00,35.12,35.16,35.08,35.11,17971.0,30.226,30.2605,30.1916,30.2174,17971.0
2020-09-03 11:05:00,35.11,35.12,34.79,34.83,54006.0,30.2174,30.226,29.942,29.9764,54006.0
2020-09-03 11:10:00,34.82,34.89,34.75,34.77,31013.0,29.9678,30.0281,29.9076,29.9248,31013.0
2020-09-03 11:15:00,34.72,34.72,34.45,34.45,48484.0,29.8818,29.8818,29.6494,29.6494,48484.0
2020-09-03 11:20:00,34.44,34.6,34.44,34.59,28950.0,29.6408,29.7785,29.6408,29.7699,28950.0
2020-09-03 11:25:00,34.57,34.58,34.51,34.57,15544.0,29.7527,29.7613,29.701,29.7527,15544.0
2020-09-03 11:30:00,34.53,34.66,34.51,34.59,8654.0,29.7183,29.8301,29.701,29.7699,8654.0
2020-09-03 11:35:00,34.59,34.63,34.48,34.6,15481.0,29.7699,29.8043,29.6752,29.7785,15481.0
2020-09-03 11:40:00,34.59,34.72,34.58,34.7,16596.0,29.7699,29.8818,29.7613,29.8646,16596.0
2020-09-03 11:45:00,34.7,34.74,34.66,34.71,15817.0,29.8646,29.899,29.8301,29.8732,15817.0
2020-09-03 11:50:00,34.72,34.73,34.66,34.72,25462.0,29.8818,29.8904,29.8301,29.8818,25462.0
2020-09-03 11:55:00,34.72,34.72,34.58,34.59,104252.0,29.8818,29.8818,29.7613,29.7699,104252.0
2020-09-03 12:00:00,34.59,34.6,34.49,34.52,20640.0,29.7699,29.7785,29.6838,29.7096,20640.0
2020-09-03 12:05:00,34.52,34.57,34.51,34.53,22608.0,29.7096,29.7527,29.701,29.7183,22608.0
2020-09-03 12:10:00,34.55,34.6,34.54,34.57,11798.0,29.7355,29.7785,29.7269,29.7527,11798.0
2020-09-03 12:15:00,34.58,34.6,34.5,34.6,20747.0,29.7613,29.7785,29.6924,29.7785,20747.0
2020-09-03 12:20:00,34.57,34.57,34.51,34.52,8111.0,29.7527,29.7527,29.701,29.7096,8111.0
2020-09-03 12:25:00,34.51,34.55,34.5,34.52,11682.0,29.701,29.7355,29.6924,29.7096,11682.0
2020-09-03 12:30:00,34.52,34.57,34.44,34.49,96415.0,29.7096,29.7527,29.6408,29.6838,96415.0
2020-09-03 12:35:00,34.48,34.53,34.41,34.51,26482.0,29.6752,29.7183,29.615,29.701,26482.0
2020-09-03 12:40:00,34.5,34.51,34.43,34.44,7386.0,29.6924,29.701,29.6322,29.6408,7386.0
2020-09-03 12:45:00,34.43,34.44,34.33,34.33,8442.0,29.6322,29.6408,29.5461,29.5461,8442.0
2020-09-03 12:50:00,34.33,34.37,34.28,34.35,7692.0,29.5461,29.5805,29.5031,29.5633,7692.0
2020-09-03 12:55:00,34.35,34.38,34.25,34.25,22915.0,29.5633,29.5892,29.4773,29.4773,22915.0
2020-09-03 13:00:00,34.24,34.27,34.12,34.12,31921.0,29.4687,29.4945,29.3654,29.3654,31921.0
2020-09-03 13:05:00,34.11,34.16,34.05,34.14,37348.0,29.3568,29.3998,29.3051,29.3826,37348.0
2020-09-03 13:10:00,34.14,34.22,34.13,34.2,13259.0,29.3826,29.4515,29.374,29.4342,13259.0
2020-09-03 13:15:00,34.19,34.19,34.0,34.03,16507.0,29.4256,29.4256,29.2621,29.2879,16507.0
2020-09-03 13:20:00,34.03,34.12,34.02,34.12,14228.0,29.2879,29.3654,29.2793,29.3654,14228.0
2020-09-03 13:25:00,34.11,34.17,34.06,34.15,23581.0,29.3568,29.4084,29.3137,29.3912,23581.0
2020-09-03 13:30:00,34.14,34.14,34.01,34.12,59946.0,29.3826,29.3826,29.2707,29.3654,59946.0
2020-09-03 13:35:00,34.12,34.16,34.09,34.13,10019.0,29.3654,29.3998,29.3396,29.374,10019.0
2020-09-03 13:40:00,34.14,34.16,34.08,34.14,47313.0,29.3826,29.3998,29.331,29.3826,47313.0
2020-09-03 13:45:00,34.14,34.18,34.1,34.1,24365.0,29.3826,29.417,29.3482,29.3482,24365.0
2020-09-03 13:50:00,34.1,34.17,34.09,34.12,22200.0,29.3482,29.4084,29.3396,29.3654,22200.0
2020-09-03 13:55:00,34.13,34.13,34.08,34.11,10540.0,29.374,29.374,29.331,29.3568,10540.0
2020-09-03 14:00:00,34.1,34.16,34.08,34.13,13356.0,29.3482,29.3998,29.331,29.374,13356.0
2020-09-03 14:05:00,34.13,34.18,34.11,34.16,16109.0,29.374,29.417,29.3568,29.3998,16109.0
2020-09-03 14:10:00,34.16,34.21,34.11,34.15,17732.0,29.3998,29.4428,29.3568,29.3912,17732.0
2020-09-03 14:15:00,34.16,34.16,34.06,34.09,15035.0,29.3998,29.3998,29.3137,29.3396,15035.0
2020-09-03 14:20:00,34.12,34.13,34.05,34.05,12871.0,29.3654,29.374,29.3051,29.3051,12871.0
2020-09-03 14:25:00,34.04,34.18,34.04,34.16,28740.0,29.2965,29.417,29.2965,29.3998,28740.0
2020-09-03 14:30:00,34.15,34.25,34.14,34.18,21980.0,29.3912,29.4773,29.3826,29.417,21980.0
2020-09-03 14:35:00,34.2,34.29,34.19,34.23,32089.0,29.4342,29.5117,29.4256,29.4601,32089.0
2020-09-03 14:40:00,34.23,34.27,34.19,34.23,107467.0,29.4601,29.4945,29.4256,29.4601,107467.0
2020-09-03 14:45:00,34.24,34.26,34.19,34.24,17680.0,29.4687,29.4859,29.4256,29.4687,17680.0
2020-09-03 14:50:00,34.24,34.31,34.21,34.25,28766.0,29.4687,29.5289,29.4428,29.4773,28766.0
2020-09-03 14:55:00,34.25,34.26,34.11,34.13,52428.0,29.4773,29.4859,29.3568,29.374,52428.0
2020-09-03 15:00:00,34.12,34.18,34.07,34.09,13564.0,29.3654,29.417,29.3224,29.3396,13564.0
2020-09-03 15:05:00,34.08,34.14,34.04,34.11,14857.0,29.331,29.3826,29.2965,29.3568,14857.0
2020-09-03 15:10:00,34.1,34.1,34.02,34.08,14527.0,29.3482,29.3482,29.2793,29.331,14527.0
2020-09-03 15:15:00,34.07,34.09,34.01,34.04,21475.0,29.3224,29.3396,29.2707,29.2965,21475.0
2020-09-03 15:20:00,34.04,34.05,33.99,34.04,38852.0,29.2965,29.3051,29.2535,29.2965,38852.0
2020-09-03 15:25:00,34.03,34.09,33.99,34.08,62152.0,29.2879,29.3396,29.2535,29.331,62152.0
2020-09-03 15:30:00,34.08,34.15,34.07,34.08,51679.0,29.331,29.3912,29.3224,29.331,51679.0
2020-09-03 15:35:00,34.08,34.22,34.07,34.15,76987.0,29.331,29.4515,29.3224,29.3912,76987.0
2020-09-03 15:40:00,34.15,34.18,34.09,34.09,56333.0,29.3912,29.417,29.3396,29.3396,56333.0
2020-09-03 15:45:00,34.11,34.13,34.01,34.02,64718.0,29.3568,29.374,29.2707,29.2793,64718.0
2020-09-03 15:50:00,34.0,34.17,33.95,34.15,114738.0,29.2621,29.4084,29.2191,29.3912,114738.0
2020-09-03 15:55:00,34.15,34.27,34.13,34.23,128478.0,29.3912,29.4945,29.374,29.4601,128478.0
2020-09-04 09:30:00,34.33,34.41,34.3,34.33,24405.0,29.5461,29.615,29.5203,29.5461,24405.0
2020-09-04 09:35:00,34.33,34.33,34.14,34.15,9778.0,29.5461,29.5461,29.3826,29.3912,9778.0
2020-09-04 09:40:00,34.17,34.4,34.17,34.38,16440.0,29.4084,29.6064,29.4084,29.5892,16440.0
2020-09-04 09:45:00,34.39,34.48,34.3,34.3,11464.0,29.5978,29.6752,29.5203,29.5203,11464.0
2020-09-04 09:50:00,34.3,34.35,34.17,34.23,14449.0,29.5203,29.5633,29.4084,29.4601,14449.0
2020-09-04 09:55:00,34.27,34.33,34.21,34.33,20597.0,29.4945,29.5461,29.4428,29.5461,20597.0
2020-09-04 10:00:00,34.32,34.37,34.26,34.34,13709.0,29.5375,29.5805,29.4859,29.5547,13709.0
2020-09-04 10:05:00,34.39,34.41,34.31,34.35,10373.0,29.5978,29.615,29.5289,29.5633,10373.0
2020-09-04 10:10:00,34.38,34.41,34.35,34.38,9411.0,29.5892,29.615,29.5633,29.5892,9411.0
2020-09-04 10:15:00,34.38,34.4,34.17,34.18,25230.0,29.5892,29.6064,29.4084,29.417,25230.0
2020-09-04 10:20:00,34.15,34.24,34.08,34.17,27363.0,29.3912,29.4687,29.331,29.4084,27363.0
2020-09-04 10:25:00,34.18,34.24,34.04,34.07,20660.0,29.417,29.4687,29.2965,29.3224,20660.0
2020-09-04 10:30:00,34.07,34.18,34.06,34.09,13412.0,29.3224,29.417,29.3137,29.3396,13412.0
2020-09-04 10:35:00,34.09,34.09,33.79,33.86,25494.0,29.3396,29.3396,29.0814,29.1416,25494.0
2020-09-04 10:40:00,33.86,33.89,33.64,33.7,27876.0,29.1416,29.1674,28.9523,29.0039,27876.0
2020-09-04 10:45:00,33.72,33.8,33.67,33.76,15003.0,29.0211,29.09,28.9781,29.0556,15003.0
2020-09-04 10:50:00,33.75,33.75,33.64,33.72,14770.0,29.0469,29.0469,28.9523,29.0211,14770.0
2020-09-04 10:55:00,33.72,33.84,33.69,33.73,25481.0,29.0211,29.1244,28.9953,29.0297,25481.0
2020-09-04 11:00:00,33.73,33.75,33.64,33.72,17459.0,29.0297,29.0469,28.9523,29.0211,17459.0
2020-09-04 11:05:00,33.71,33.71,33.52,33.56,16212.0,29.0125,29.0125,28.849,28.8834,16212.0
2020-09-04 11:10:00,33.55,33.64,33.49,33.55,15225.0,28.8748,28.9523,28.8232,28.8748,15225.0
2020-09-04 11:15:00,33.53,33.58,33.46,33.54,34822.0,28.8576,28.9006,28.7974,28.8662,34822.0
2020-09-04 11:20:00,33.52,33.52,33.34,33.35,15133.0,28.849,28.849,28.6941,28.7027,15133.0
2020-09-04 11:25:00,33.34,33.35,33.22,33.3,18677.0,28.6941,28.7027,28.5908,28.6597,18677.0
2020-09-04 11:30:00,33.31,33.35,33.25,33.28,17368.0,28.6683,28.7027,28.6166,28.6424,17368.0
2020-09-04 11:35:00,33.31,33.47,33.31,33.4,15019.0,28.6683,28.806,28.6683,28.7457,15019.0
2020-09-04 11:40:00,33.38,33.44,33.29,33.31,15746.0,28.7285,28.7801,28.651,28.6683,15746.0
2020-09-04 11:45:00,33.3,33.37,33.3,33.32,12380.0,28.6597,28.7199,28.6597,28.6769,12380.0
2020-09-04 11:50:00,33.3,33.41,33.24,33.41,11191.0,28.6597,28.7543,28.608,28.7543,11191.0
2020-09-04 11:55:00,33.4,33.41,33.31,33.37,14752.0,28.7457,28.7543,28.6683,28.7199,14752.0
2020-09-04 12:00:00,33.36,33.36,33.29,33.29,13700.0,28.7113,28.7113,28.651,28.651,13700.0
2020-09-04 12:05:00,33.29,33.32,33.28,33.29,16032.0,28.651,28.6769,28.6424,28.651,16032.0
2020-09-04 12:10:00,33.3,33.37,33.3,33.36,14992.0,28.6597,28.7199,28.6597,28.7113,14992.0
2020-09-04 12:15:00,33.37,33.38,33.32,33.35,14193.0,28.7199,28.7285,28.6769,28.7027,14193.0
2020-09-04 12:20:00,33.36,33.5,33.32,33.5,11137.0,28.7113,28.8318,28.6769,28.8318,11137.0
2020-09-04 12:25:00,33.51,33.57,33.51,33.56,10993.0,28.8404,28.892,28.8404,28.8834,10993.0
2020-09-04 12:30:00,33.58,33.59,33.53,33.54,6307.0,28.9006,28.9092,28.8576,28.8662,6307.0
2020-09-04 12:35:00,33.53,33.54,33.46,33.53,9045.0,28.8576,28.8662,28.7974,28.8576,9045.0
2020-09-04 12:40:00,33.53,33.61,33.5,33.55,11330.0,28.8576,28.9265,28.8318,28.8748,11330.0
2020-09-04 12:45:00,33.57,33.66,33.56,33.59,13746.0,28.892,28.9695,28.8834,28.9092,13746.0
2020-09-04 12:50:00,33.59,33.64,33.55,33.56,115570.0,28.9092,28.9523,28.8748,28.8834,115570.0
2020-09-04 12:55:00,33.56,33.7,33.52,33.7,25864.0,28.8834,29.0039,28.849,29.0039,25864.0
2020-09-04 13:00:00,33.7,33.7,33.61,33.63,9624.0,29.0039,29.0039,28.9265,28.9437,9624.0
2020-09-04 13:05:00,33.63,33.64,33.6,33.61,10172.0,28.9437,28.9523,28.9178,28.9265,10172.0
2020-09-04 13:10:00,33.61,33.7,33.6,33.69,15656.0,28.9265,29.0039,28.9178,28.9953,15656.0
2020-09-04 13:15:00,33.69,33.71,33.67,33.67,15701.0,28.9953,29.0125,28.9781,28.9781,15701.0
2020-09-04 13:20:00,33.66,33.74,33.66,33.7,8239.0,28.9695,29.0383,28.9695,29.0039,8239.0
2020-09-04 13:25:00,33.7,33.72,33.68,33.7,18419.0,29.0039,29.0211,28.9867,29.0039,18419.0
2020-09-04 13:30:00,33.69,33.7,33.52,33.53,20228.0,28.9953,29.0039,28.849,28.8576,20228.0
2020-09-04 13:35:00,33.51,33.61,33.48,33.61,8057.0,28.8404,28.9265,28.8146,28.9265,8057.0
2020-09-04 13:40:00,33.59,33.6,33.54,33.57,8386.0,28.9092,28.9178,28.8662,28.892,8386.0
2020-09-04 13:45:00,33.55,33.59,33.54,33.55,7879.0,28.8748,28.9092,28.8662,28.8748,7879.0
2020-09-04 13:50:00,33.54,33.54,33.43,33.51,13492.0,28.8662,28.8662,28.7715,28.8404,13492.0
2020-09-04 13:55:00,33.54,33.57,33.5,33.54,11086.0,28.8662,28.892,28.8318,28.8662,11086.0
2020-09-04 14:00:00,33.51,33.52,33.43,33.44,8122.0,28.8404,28.849,28.7715,28.7801,8122.0
2020-09-04 14:05:00,33.44,33.48,33.41,33.43,11793.0,28.7801,28.8146,28.7543,28.7715,11793.0
2020-09-04 14:10:00,33.42,33.42,33.36,33.38,7198.0,28.7629,28.7629,28.7113,28.7285,7198.0
2020-09-04 14:15:00,33.38,33.44,33.35,33.43,10879.0,28.7285,28.7801,28.7027,28.7715,10879.0
2020-09-04 14:20:00,33.42,33.45,33.38,33.43,8155.0,28.7629,28.7888,28.7285,28.7715,8155.0
2020-09-04 14:25:00,33.43,33.48,33.41,33.48,5746.0,28.7715,28.8146,28.7543,28.8146,5746.0
2020-09-04 14:30:00,33.48,33.48,33.41,33.41,8137.0,28.8146,28.8146,28.7543,28.7543,8137.0
2020-09-04 14:35:00,33.41,33.5,33.41,33.5,7566.0,28.7543,28.8318,28.7543,28.8318,7566.0
2020-09-04 14:40:00,33.5,33.58,33.49,33.55,14030.0,28.8318,28.9006,28.8232,28.8748,14030.0
2020-09-04 14:45:00,33.56,33.67,33.55,33.65,16198.0,28.8834,28.9781,28.8748,28.9609,16198.0
2020-09-04 14:50:00,33.65,33.65,33.57,33.57,10258.0,28.9609,28.9609,28.892,28.892,10258.0
2020-09-04 14:55:00,33.58,33.66,33.57,33.62,9734.0,28.9006,28.9695,28.892,28.9351,9734.0
2020-09-04 15:00:00,33.62,33.62,33.55,33.61,10239.0,28.9351,28.9351,28.8748,28.9265,10239.0
2020-09-04 15:05:00,33.61,33.61,33.54,33.55,8195.0,28.9265,28.9265,28.8662,28.8748,8195.0
2020-09-04 15:10:00,33.55,33.55,33.5,33.5,12893.0,28.8748,28.8748,28.8318,28.8318,12893.0
2020-09-04 15:15:00,33.5,33.69,33.5,33.67,14944.0,28.8318,28.9953,28.8318,28.9781,14944.0
2020-09-04 15:20:00,33.67,33.72,33.65,33.66,14925.0,28.9781,29.0211,28.9609,28.9695,14925.0
2020-09-04 15:25:00,33.66,33.7,33.61,33.64,14419.0,28.9695,29.0039,28.9265,28.9523,14419.0
2020-09-04 15:30:00,33.65,33.66,33.58,33.6,20922.0,28.9609,28.9695,28.9006,28.9178,20922.0
2020-09-04 15:35:00,33.61,33.62,33.47,33.47,27896.0,28.9265,28.9351,28.806,28.806,27896.0
2020-09-04 15:40:00,33.48,33.49,33.41,33.44,30747.0,28.8146,28.8232,28.7543,28.7801,30747.0
2020-09-04 15:45:00,33.45,33.57,33.44,33.45,31451.0,28.7888,28.892,28.7801,28.7888,31451.0
2020-09-04 15:50:00,33.43,33.52,33.41,33.42,111459.0,28.7715,28.849,28.7543,28.7629,111459.0
2020-09-04 15:55:00,33.42,33.48,33.38,33.38,186158.0,28.7629,28.8146,28.7285,28.7285,186158.0
2020-09-08 09:30:00,33.22,33.32,32.98,32.98,73623.0,28.5908,28.6769,28.3842,28.3842,73623.0
2020-09-08 09:35:00,33.01,33.01,32.86,32.94,32628.0,28.4101,28.4101,28.281,28.3498,32628.0
2020-09-08 09:40:00,32.92,32.92,32.59,32.6,40114.0,28.3326,28.3326,28.0486,28.0572,40114.0
2020-09-08 09:45:00,32.58,32.59,32.42,32.44,36472.0,28.04,28.0486,27.9023,27.9195,36472.0
2020-09-08 09:50:00,32.43,32.48,32.39,32.42,22475.0,27.9109,27.9539,27.8765,27.9023,22475.0
2020-09-08 09:55:00,32.43,32.62,32.43,32.54,17061.0,27.9109,28.0744,27.9109,28.0056,17061.0
2020-09-08 10:00:00,32.55,32.55,32.34,32.36,29352.0,28.0142,28.0142,27.8334,27.8506,29352.0
2020-09-08 10:05:00,32.35,32.41,32.27,32.38,23533.0,27.842,27.8937,27.7732,27.8679,23533.0
2020-09-08 10:10:00,32.38,32.42,32.35,32.39,24110.0,27.8679,27.9023,27.842,27.8765,24110.0
2020-09-08 10:15:00,32.39,32.39,32.33,32.33,26171.0,27.8765,27.8765,27.8248,27.8248,26171.0
2020-09-08 10:20:00,32.32,32.41,32.29,32.38,19603.0,27.8162,27.8937,27.7904,27.8679,19603.0
2020-09-08 10:25:00,32.38,32.43,32.35,32.41,14164.0,27.8679,27.9109,27.842,27.8937,14164.0
2020-09-08 10:30:00,32.41,32.43,32.31,32.32,15692.0,27.8937,27.9109,27.8076,27.8162,15692.0
2020-09-08 10:35:00,32.32,32.46,32.31,32.43,22001.0,27.8162,27.9367,27.8076,27.9109,22001.0
2020-09-08 10:40:00,32.44,32.44,32.29,32.31,18305.0,27.9195,27.9195,27.7904,27.8076,18305.0
2020-09-08 10:45:00,32.26,32.27,32.16,32.16,17947.0,27.7646,27.7732,27.6785,27.6785,17947.0
2020-09-08 10:50:00,32.17,32.28,32.16,32.23,11111.0,27.6871,27.7818,27.6785,27.7388,11111.0
2020-09-08 10:55:00,32.23,32.24,32.16,32.17,12658.0,27.7388,27.7474,27.6785,27.6871,12658.0
2020-09-08 11:00:00,32.16,32.33,32.14,32.33,17641.0,27.6785,27.8248,27.6613,27.8248,17641.0
2020-09-08 11:05:00,32.33,32.34,32.25,32.3,12613.0,27.8248,27.8334,27.756,27.799,12613.0
2020-09-08 11:10:00,32.31,32.32,32.22,32.25,12924.0,27.8076,27.8162,27.7302,27.756,12924.0
2020-09-08 11:15:00,32.23,32.24,32.19,32.23,17918.0,27.7388,27.7474,27.7043,27.7388,17918.0
2020-09-08 11:20:00,32.23,32.25,32.12,32.13,16413.0,27.7388,27.756,27.6441,27.6527,16413.0
2020-09-08 11:25:00,32.12,32.17,32.06,32.08,24473.0,27.6441,27.6871,27.5924,27.6097,24473.0
2020-09-08 11:30:00,32.08,32.11,32.01,32.02,18407.0,27.6097,27.6355,27.5494,27.558,18407.0
2020-09-08 11:35:00,32.02,32.14,32.02,32.13,21283.0,27.558,27.6613,27.558,27.6527,21283.0
2020-09-08 11:40:00,32.13,32.16,32.1,32.11,16770.0,27.6527,27.6785,27.6269,27.6355,16770.0
2020-09-08 11:45:00,32.11,32.13,32.06,32.09,16048.0,27.6355,27.6527,27.5924,27.6183,16048.0
2020-09-08 11:50:00,32.08,32.09,32.02,32.04,16486.0,27.6097,27.6183,27.558,27.5752,16486.0
2020-09-08 11:55:00,32.03,32.1,32.02,32.06,17108.0,27.5666,27.6269,27.558,27.5924,17108.0
2020-09-08 12:00:00,32.06,32.12,32.06,32.07,12131.0,27.5924,27.6441,27.5924,27.6011,12131.0
2020-09-08 12:05:00,32.07,32.13,32.06,32.13,10075.0,27.6011,27.6527,27.5924,27.6527,10075.0
2020-09-08 12:10:00,32.13,32.27,32.12,32.27,19824.0,27.6527,27.7732,27.6441,27.7732,19824.0
2020-09-08 12:15:00,32.28,32.42,32.27,32.42,21280.0,27.7818,27.9023,27.7732,27.9023,21280.0
2020-09-08 12:20:00,32.43,32.5,32.41,32.5,19756.0,27.9109,27.9711,27.8937,27.9711,19756.0
2020-09-08 12:25:00,32.5,32.53,32.43,32.44,32783.0,27.9711,27.997,27.9109,27.9195,32783.0
2020-09-08 12:30:00,32.44,32.45,32.38,32.38,12927.0,27.9195,27.9281,27.8679,27.8679,12927.0
2020-09-08 12:35:00,32.38,32.41,32.37,32.38,13029.0,27.8679,27.8937,27.8592,27.8679,13029.0
2020-09-08 12:40:00,32.38,32.38,32.3,32.32,15773.0,27.8679,27.8679,27.799,27.8162,15773.0
2020-09-08 12:45:00,32.33,32.47,32.33,32.46,17393.0,27.8248,27.9453,27.8248,27.9367,17393.0
2020-09-08 12:50:00,32.45,32.45,32.37,32.4,11321.0,27.9281,27.9281,27.8592,27.8851,11321.0
2020-09-08 12:55:00,32.41,32.43,32.35,32.39,45653.0,27.8937,27.9109,27.842,27.8765,45653.0
2020-09-08 13:00:00,32.4,32.45,32.38,32.41,17572.0,27.8851,27.9281,27.8679,27.8937,17572.0
2020-09-08 13:05:00,32.41,32.41,32.31,32.33,20493.0,27.8937,27.8937,27.8076,27.8248,20493.0
2020-09-08 13:10:00,32.32,32.39,32.31,32.38,15837.0,27.8162,27.8765,27.8076,27.8679,15837.0
2020-09-08 13:15:00,32.38,32.5,32.38,32.44,48082.0,27.8679,27.9711,27.8679,27.9195,48082.0
2020-09-08 13:20:00,32.44,32.46,32.42,32.43,13460.0,27.9195,27.9367,27.9023,27.9109,13460.0
2020-09-08 13:25:00,32.42,32.44,32.4,32.44,14266.0,27.9023,27.9195,27.8851,27.9195,14266.0
2020-09-08 13:30:00,32.43,32.45,32.38,32.38,17502.0,27.9109,27.9281,27.8679,27.8679,17502.0
2020-09-08 13:35:00,32.39,32.45,32.39,32.43,20541.0,27.8765,27.9281,27.8765,27.9109,20541.0
2020-09-08 13:40:00,32.43,32.46,32.41,32.45,9601.0,27.9109,27.9367,27.8937,27.9281,9601.0
2020-09-08 13:45:00,32.46,32.47,32.41,32.42,14061.0,27.9367,27.9453,27.8937,27.9023,14061.0
2020-09-08 13:50:00,32.42,32.46,32.42,32.44,8013.0,27.9023,27.9367,27.9023,27.9195,8013.0
2020-09-08 13:55:00,32.45,32.46,32.4,32.41,14355.0,27.9281,27.9367,27.8851,27.8937,14355.0
2020-09-08 14:00:00,32.41,32.43,32.37,32.38,12064.0,27.8937,27.9109,27.8592,27.8679,12064.0
2020-09-08 14:05:00,32.39,32.43,32.37,32.41,16155.0,27.8765,27.9109,27.8592,27.8937,16155.0
2020-09-08 14:10:00,32.41,32.44,32.35,32.35,12551.0,27.8937,27.9195,27.842,27.842,12551.0
2020-09-08 14:15:00,32.35,32.36,32.3,32.33,13609.0,27.842,27.8506,27.799,27.8248,13609.0
2020-09-08 14:20:00,32.32,32.33,32.26,32.26,12111.0,27.8162,27.8248,27.7646,27.7646,12111.0
2020-09-08 14:25:00,32.26,32.3,32.24,32.24,15768.0,27.7646,27.799,27.7474,27.7474,15768.0
2020-09-08 14:30:00,32.24,32.24,32.16,32.17,14105.0,27.7474,27.7474,27.6785,27.6871,14105.0
2020-09-08 14:35:00,32.16,32.16,32.05,32.07,26253.0,27.6785,27.6785,27.5838,27.6011,26253.0
2020-09-08 14:40:00,32.07,32.07,31.89,31.93,61577.0,27.6011,27.6011,27.4461,27.4806,61577.0
2020-09-08 14:45:00,31.93,32.09,31.93,32.06,24678.0,27.4806,27.6183,27.4806,27.5924,24678.0
2020-09-08 14:50:00,32.06,32.06,31.95,31.98,21379.0,27.5924,27.5924,27.4978,27.5236,21379.0
2020-09-08 14:55:00,31.97,32.09,31.92,32.07,28160.0,27.515,27.6183,27.472,27.6011,28160.0
2020-09-08 15:00:00,32.07,32.07,31.9,31.92,37856.0,27.6011,27.6011,27.4547,27.472,37856.0
2020-09-08 15:05:00,31.93,32.01,31.93,32.0,24767.0,27.4806,27.5494,27.4806,27.5408,24767.0
2020-09-08 15:10:00,32.0,32.09,32.0,32.04,22702.0,27.5408,27.6183,27.5408,27.5752,22702.0
2020-09-08 15:15:00,32.03,32.05,31.96,32.0,26209.0,27.5666,27.5838,27.5064,27.5408,26209.0
2020-09-08 15:20:00,32.0,32.09,31.99,32.08,31151.0,27.5408,27.6183,27.5322,27.6097,31151.0
2020-09-08 15:25:00,32.09,32.16,32.08,32.13,32783.0,27.6183,27.6785,27.6097,27.6527,32783.0
2020-09-08 15:30:00,32.13,32.17,32.06,32.06,49159.0,27.6527,27.6871,27.5924,27.5924,49159.0
2020-09-08 15:35:00,32.05,32.15,32.05,32.15,39721.0,27.5838,27.6699,27.5838,27.6699,39721.0
2020-09-08 15:40:00,32.16,32.28,32.15,32.25,57665.0,27.6785,27.7818,27.6699,27.756,57665.0
2020-09-08 15:45:00,32.25,32.26,32.14,32.18,74243.0,27.756,27.7646,27.6613,27.6957,74243.0
2020-09-08 15:50:00,32.17,32.17,32.02,32.04,160079.0,27.6871,27.6871,27.558,27.5752,160079.0
2020-09-08 15:55:00,32.04,32.07,31.92,31.96,309878.0,27.5752,27.6011,27.472,27.5064,309878.0
2020-09-09 09:30:00,32.27,32.5,32.19,32.41,27968.0,27.7732,27.9711,27.7043,27.8937,27968.0
2020-09-09 09:35:00,32.43,32.55,32.37,32.55,20733.0,27.9109,28.0142,27.8592,28.0142,20733.0
2020-09-09 09:40:00,32.57,32.58,32.48,32.52,13780.0,28.0314,28.04,27.9539,27.9883,13780.0
2020-09-09 09:45:00,32.54,32.56,32.44,32.5,17589.0,28.0056,28.0228,27.9195,27.9711,17589.0
2020-09-09 09:50:00,32.51,32.66,32.48,32.64,26080.0,27.9797,28.1088,27.9539,28.0916,26080.0
2020-09-09 09:55:00,32.63,32.85,32.61,32.84,30457.0,28.083,28.2724,28.0658,28.2638,30457.0
2020-09-09 10:00:00,32.86,32.88,32.76,32.88,35709.0,28.281,28.2982,28.1949,28.2982,35709.0
2020-09-09 10:05:00,32.88,32.88,32.67,32.7,13216.0,28.2982,28.2982,28.1174,28.1433,13216.0
2020-09-09 10:10:00,32.68,32.87,32.6,32.74,34151.0,28.1261,28.2896,28.0572,28.1777,34151.0
2020-09-09 10:15:00,32.75,32.87,32.75,32.83,12793.0,28.1863,28.2896,28.1863,28.2551,12793.0
2020-09-09 10:20:00,32.82,32.85,32.8,32.82,11255.0,28.2465,28.2724,28.2293,28.2465,11255.0
2020-09-09 10:25:00,32.83,32.84,32.65,32.67,11104.0,28.2551,28.2638,28.1002,28.1174,11104.0
2020-09-09 10:30:00,32.64,32.67,32.46,32.48,12483.0,28.0916,28.1174,27.9367,27.9539,12483.0
2020-09-09 10:35:00,32.5,32.57,32.47,32.51,13926.0,27.9711,28.0314,27.9453,27.9797,13926.0
2020-09-09 10:40:00,32.52,32.59,32.52,32.59,10350.0,27.9883,28.0486,27.9883,28.0486,10350.0
2020-09-09 10:45:00,32.58,32.58,32.5,32.51,12109.0,28.04,28.04,27.9711,27.9797,12109.0
2020-09-09 10:50:00,32.5,32.53,32.48,32.49,11451.0,27.9711,27.997,27.9539,27.9625,11451.0
2020-09-09 10:55:00,32.5,32.54,32.47,32.49,8150.0,27.9711,28.0056,27.9453,27.9625,8150.0
2020-09-09 11:00:00,32.49,32.52,32.4,32.46,9457.0,27.9625,27.9883,27.8851,27.9367,9457.0
2020-09-09 11:05:00,32.46,32.47,32.4,32.4,5609.0,27.9367,27.9453,27.8851,27.8851,5609.0
2020-09-09 11:10:00,32.38,32.39,32.33,32.34,8184.0,27.8679,27.8765,27.8248,27.8334,8184.0
2020-09-09 11:15:00,32.33,32.39,32.31,32.31,9437.0,27.8248,27.8765,27.8076,27.8076,9437.0
2020-09-09 11:20:00,32.33,32.45,32.32,32.42,9743.0,27.8248,27.9281,27.8162,27.9023,9743.0
2020-09-09 11:25:00,32.43,32.51,32.43,32.49,6960.0,27.9109,27.9797,27.9109,27.9625,6960.0
2020-09-09 11:30:00,32.48,32.54,32.47,32.47,9038.0,27.9539,28.0056,27.9453,27.9453,9038.0
2020-09-09 11:35:00,32.47,32.47,32.39,32.4,5902.0,27.9453,27.9453,27.8765,27.8851,5902.0
2020-09-09 11:40:00,32.4,32.44,32.39,32.41,8490.0,27.8851,27.9195,27.8765,27.8937,8490.0
2020-09-09 11:45:00,32.42,32.44,32.4,32.41,7503.0,27.9023,27.9195,27.8851,27.8937,7503.0
2020-09-09 11:50:00,32.42,32.47,32.42,32.43,11520.0,27.9023,27.9453,27.9023,27.9109,11520.0
2020-09-09 11:55:00,32.42,32.47,32.41,32.44,21613.0,27.9023,27.9453,27.8937,27.9195,21613.0
2020-09-09 12:00:00,32.44,32.45,32.41,32.45,26854.0,27.9195,27.9281,27.8937,27.9281,26854.0
2020-09-09 12:05:00,32.45,32.45,32.39,32.4,11335.0,27.9281,27.9281,27.8765,27.8851,11335.0
2020-09-09 12:10:00,32.41,32.43,32.38,32.4,21180.0,27.8937,27.9109,27.8679,27.8851,21180.0
2020-09-09 12:15:00,32.4,32.42,32.37,32.4,10409.0,27.8851,27.9023,27.8592,27.8851,10409.0
2020-09-09 12:20:00,32.39,32.42,32.37,32.37,11971.0,27.8765,27.9023,27.8592,27.8592,11971.0
2020-09-09 12:25:00,32.36,32.44,32.36,32.41,8723.0,27.8506,27.9195,27.8506,27.8937,8723.0
2020-09-09 12:30:00,32.41,32.45,32.41,32.44,17459.0,27.8937,27.9281,27.8937,27.9195,17459.0
2020-09-09 12:35:00,32.44,32.47,32.43,32.47,12275.0,27.9195,27.9453,27.9109,27.9453,12275.0
2020-09-09 12:40:00,32.47,32.48,32.46,32.47,11721.0,27.9453,27.9539,27.9367,27.9453,11721.0
2020-09-09 12:45:00,32.47,32.48,32.41,32.41,10944.0,27.9453,27.9539,27.8937,27.8937,10944.0
2020-09-09 12:50:00,32.42,32.42,32.38,32.4,6355.0,27.9023,27.9023,27.8679,27.8851,6355.0
2020-09-09 12:55:00,32.41,32.47,32.4,32.43,7205.0,27.8937,27.9453,27.8851,27.9109,7205.0
2020-09-09 13:00:00,32.44,32.48,32.43,32.48,9041.0,27.9195,27.9539,27.9109,27.9539,9041.0
2020-09-09 13:05:00,32.47,32.48,32.44,32.45,11965.0,27.9453,27.9539,27.9195,27.9281,11965.0
2020-09-09 13:10:00,32.46,32.51,32.46,32.5,15751.0,27.9367,27.9797,27.9367,27.9711,15751.0
2020-09-09 13:15:00,32.51,32.54,32.51,32.52,10808.0,27.9797,28.0056,27.9797,27.9883,10808.0
2020-09-09 13:20:00,32.53,32.57,32.53,32.57,11035.0,27.997,28.0314,27.997,28.0314,11035.0
2020-09-09 13:25:00,32.57,32.59,32.54,32.59,8745.0,28.0314,28.0486,28.0056,28.0486,8745.0
2020-09-09 13:30:00,32.59,32.66,32.59,32.65,14430.0,28.0486,28.1088,28.0486,28.1002,14430.0
2020-09-09 13:35:00,32.66,32.69,32.64,32.66,8890.0,28.1088,28.1347,28.0916,28.1088,8890.0
2020-09-09 13:40:00,32.67,32.68,32.61,32.63,7170.0,28.1174,28.1261,28.0658,28.083,7170.0
2020-09-09 13:45:00,32.63,32.65,32.6,32.63,11148.0,28.083,28.1002,28.0572,28.083,11148.0
2020-09-09 13:50:00,32.63,32.64,32.54,32.54,6610.0,28.083,28.0916,28.0056,28.0056,6610.0
2020-09-09 13:55:00,32.55,32.57,32.54,32.54,6982.0,28.0142,28.0314,28.0056,28.0056,6982.0
2020-09-09 14:00:00,32.55,32.6,32.54,32.56,18077.0,28.0142,28.0572,28.0056,28.0228,18077.0
2020-09-09 14:05:00,32.58,32.63,32.57,32.63,10684.0,28.04,28.083,28.0314,28.083,10684.0
2020-09-09 14:10:00,32.63,32.64,32.6,32.6,5291.0,28.083,28.0916,28.0572,28.0572,5291.0
2020-09-09 14:15:00,32.61,32.62,32.55,32.55,6821.0,28.0658,28.0744,28.0142,28.0142,6821.0
2020-09-09 14:20:00,32.55,32.57,32.53,32.57,6112.0,28.0142,28.0314,27.997,28.0314,6112.0
2020-09-09 14:25:00,32.57,32.59,32.55,32.56,9105.0,28.0314,28.0486,28.0142,28.0228,9105.0
2020-09-09 14:30:00,32.57,32.61,32.57,32.61,21530.0,28.0314,28.0658,28.0314,28.0658,21530.0
2020-09-09 14:35:00,32.61,32.65,32.61,32.63,11628.0,28.0658,28.1002,28.0658,28.083,11628.0
2020-09-09 14:40:00,32.64,32.67,32.62,32.66,5673.0,28.0916,28.1174,28.0744,28.1088,5673.0
2020-09-09 14:45:00,32.66,32.66,32.63,32.64,8184.0,28.1088,28.1088,28.083,28.0916,8184.0
2020-09-09 14:50:00,32.65,32.68,32.64,32.67,9202.0,28.1002,28.1261,28.0916,28.1174,9202.0
2020-09-09 14:55:00,32.66,32.69,32.66,32.66,6218.0,28.1088,28.1347,28.1088,28.1088,6218.0
2020-09-09 15:00:00,32.66,32.69,32.64,32.68,11194.0,28.1088,28.1347,28.0916,28.1261,11194.0
2020-09-09 15:05:00,32.68,32.69,32.65,32.66,8888.0,28.1261,28.1347,28.1002,28.1088,8888.0
2020-09-09 15:10:00,32.67,32.68,32.63,32.64,28882.0,28.1174,28.1261,28.083,28.0916,28882.0
2020-09-09 15:15:00,32.65,32.69,32.62,32.68,15841.0,28.1002,28.1347,28.0744,28.1261,15841.0
2020-09-09 15:20:00,32.69,32.72,32.68,32.7,13290.0,28.1347,28.1605,28.1261,28.1433,13290.0
2020-09-09 15:25:00,32.7,32.7,32.63,32.65,10890.0,28.1433,28.1433,28.083,28.1002,10890.0
2020-09-09 15:30:00,32.65,32.68,32.58,32.59,19770.0,28.1002,28.1261,28.04,28.0486,19770.0
2020-09-09 15:35:00,32.58,32.59,32.51,32.53,32000.0,28.04,28.0486,27.9797,27.997,32000.0
2020-09-09 15:40:00,32.53,32.54,32.49,32.5,26914.0,27.997,28.0056,27.9625,27.9711,26914.0
2020-09-09 15:45:00,32.5,32.5,32.42,32.46,42298.0,27.9711,27.9711,27.9023,27.9367,42298.0
2020-09-09 15:50:00,32.46,32.47,32.39,32.44,67157.0,27.9367,27.9453,27.8765,27.9195,67157.0
2020-09-09 15:55:00,32.43,32.45,32.3,32.37,220725.0,27.9109,27.9281,27.799,27.8592,220725.0
2020-09-10 09:30:00,32.25,32.45,31.97,31.97,31003.0,27.756,27.9281,27.515,27.515,31003.0
2020-09-10 09:35:00,32.03,32.09,31.85,31.9,15121.0,27.5666,27.6183,27.4117,27.4547,15121.0
2020-09-10 09:40:00,31.91,32.11,31.91,32.02,20269.0,27.4633,27.6355,27.4633,27.558,20269.0
2020-09-10 09:45:00,32.01,32.18,31.98,32.16,14626.0,27.5494,27.6957,27.5236,27.6785,14626.0
2020-09-10 09:50:00,32.14,32.17,32.08,32.09,17927.0,27.6613,27.6871,27.6097,27.6183,17927.0
2020-09-10 09:55:00,32.09,32.15,32.05,32.13,33909.0,27.6183,27.6699,27.5838,27.6527,33909.0
2020-09-10 10:00:00,32.13,32.19,32.09,32.12,34400.0,27.6527,27.7043,27.6183,27.6441,34400.0
2020-09-10 10:05:00,32.11,32.12,32.01,32.03,17573.0,27.6355,27.6441,27.5494,27.5666,17573.0
2020-09-10 10:10:00,32.04,32.19,32.04,32.19,18106.0,27.5752,27.7043,27.5752,27.7043,18106.0
2020-09-10 10:15:00,32.19,32.34,32.15,32.28,28105.0,27.7043,27.8334,27.6699,27.7818,28105.0
2020-09-10 10:20:00,32.28,32.29,32.22,32.25,8890.0,27.7818,27.7904,27.7302,27.756,8890.0
2020-09-10 10:25:00,32.24,32.24,32.18,32.2,12959.0,27.7474,27.7474,27.6957,27.7129,12959.0
2020-09-10 10:30:00,32.21,32.29,32.2,32.28,10297.0,27.7215,27.7904,27.7129,27.7818,10297.0
2020-09-10 10:35:00,32.27,32.29,32.2,32.29,6531.0,27.7732,27.7904,27.7129,27.7904,6531.0
2020-09-10 10:40:00,32.28,32.3,32.22,32.22,6700.0,27.7818,27.799,27.7302,27.7302,6700.0
2020-09-10 10:45:00,32.22,32.22,32.05,32.14,19647.0,27.7302,27.7302,27.5838,27.6613,19647.0
2020-09-10 10:50:00,32.14,32.18,32.1,32.14,16050.0,27.6613,27.6957,27.6269,27.6613,16050.0
2020-09-10 10:55:00,32.14,32.14,31.95,31.96,23348.0,27.6613,27.6613,27.4978,27.5064,23348.0
2020-09-10 11:00:00,31.97,31.98,31.86,31.89,24381.0,27.515,27.5236,27.4203,27.4461,24381.0
2020-09-10 11:05:00,31.89,31.99,31.88,31.98,19908.0,27.4461,27.5322,27.4375,27.5236,19908.0
2020-09-10 11:10:00,31.97,32.01,31.94,31.98,18674.0,27.515,27.5494,27.4892,27.5236,18674.0
2020-09-10 11:15:00,31.97,31.97,31.86,31.92,16326.0,27.515,27.515,27.4203,27.472,16326.0
2020-09-10 11:20:00,31.93,32.01,31.93,31.96,11005.0,27.4806,27.5494,27.4806,27.5064,11005.0
2020-09-10 11:25:00,31.95,31.97,31.91,31.93,10584.0,27.4978,27.515,27.4633,27.4806,10584.0
2020-09-10 11:30:00,31.93,32.02,31.93,31.97,11082.0,27.4806,27.558,27.4806,27.515,11082.0
2020-09-10 11:35:00,31.97,31.99,31.93,31.96,8197.0,27.515,27.5322,27.4806,27.5064,8197.0
2020-09-10 11:40:00,31.97,31.97,31.91,31.91,10379.0,27.515,27.515,27.4633,27.4633,10379.0
2020-09-10 11:45:00,31.91,31.91,31.81,31.87,15828.0,27.4633,27.4633,27.3773,27.4289,15828.0
2020-09-10 11:50:00,31.89,31.89,31.83,31.84,8934.0,27.4461,27.4461,27.3945,27.4031,8934.0
2020-09-10 11:55:00,31.83,31.85,31.76,31.82,19248.0,27.3945,27.4117,27.3343,27.3859,19248.0
2020-09-10 12:00:00,31.81,31.85,31.75,31.79,19038.0,27.3773,27.4117,27.3256,27.3601,19038.0
2020-09-10 12:05:00,31.79,31.85,31.79,31.8,9765.0,27.3601,27.4117,27.3601,27.3687,9765.0
2020-09-10 12:10:00,31.79,31.82,31.75,31.75,6984.0,27.3601,27.3859,27.3256,27.3256,6984.0
2020-09-10 12:15:00,31.74,31.75,31.68,31.68,10960.0,27.317,27.3256,27.2654,27.2654,10960.0
2020-09-10 12:20:00,31.68,31.69,31.63,31.68,23576.0,27.2654,27.274,27.2224,27.2654,23576.0
2020-09-10 12:25:00,31.68,31.68,31.63,31.67,23203.0,27.2654,27.2654,27.2224,27.2568,23203.0
2020-09-10 12:30:00,31.66,31.71,31.6,31.66,23220.0,27.2482,27.2912,27.1965,27.2482,23220.0
2020-09-10 12:35:00,31.65,31.65,31.57,31.59,14666.0,27.2396,27.2396,27.1707,27.1879,14666.0
2020-09-10 12:40:00,31.57,31.64,31.57,31.59,8259.0,27.1707,27.231,27.1707,27.1879,8259.0
2020-09-10 12:45:00,31.59,31.69,31.59,31.66,19527.0,27.1879,27.274,27.1879,27.2482,19527.0
2020-09-10 12:50:00,31.66,31.77,31.65,31.75,7036.0,27.2482,27.3429,27.2396,27.3256,7036.0
2020-09-10 12:55:00,31.76,31.79,31.74,31.77,10211.0,27.3343,27.3601,27.317,27.3429,10211.0
2020-09-10 13:00:00,31.78,31.85,31.77,31.81,7473.0,27.3515,27.4117,27.3429,27.3773,7473.0
2020-09-10 13:05:00,31.81,31.87,31.81,31.87,8048.0,27.3773,27.4289,27.3773,27.4289,8048.0
2020-09-10 13:10:00,31.87,31.88,31.8,31.82,7277.0,27.4289,27.4375,27.3687,27.3859,7277.0
2020-09-10 13:15:00,31.81,31.88,31.8,31.88,8255.0,27.3773,27.4375,27.3687,27.4375,8255.0
2020-09-10 13:20:00,31.88,31.9,31.86,31.87,4706.0,27.4375,27.4547,27.4203,27.4289,4706.0
2020-09-10 13:25:00,31.87,31.88,31.8,31.83,9666.0,27.4289,27.4375,27.3687,27.3945,9666.0
2020-09-10 13:30:00,31.84,31.91,31.83,31.89,7595.0,27.4031,27.4633,27.3945,27.4461,7595.0
2020-09-10 13:35:00,31.89,31.92,31.85,31.86,7549.0,27.4461,27.472,27.4117,27.4203,7549.0
2020-09-10 13:40:00,31.86,31.92,31.83,31.89,9751.0,27.4203,27.472,27.3945,27.4461,9751.0
2020-09-10 13:45:00,31.89,31.92,31.88,31.91,6271.0,27.4461,27.472,27.4375,27.4633,6271.0
2020-09-10 13:50:00,31.92,31.94,31.85,31.85,8979.0,27.472,27.4892,27.4117,27.4117,8979.0
2020-09-10 13:55:00,31.83,31.86,31.82,31.84,9584.0,27.3945,27.4203,27.3859,27.4031,9584.0
2020-09-10 14:00:00,31.84,31.95,31.83,31.95,11667.0,27.4031,27.4978,27.3945,27.4978,11667.0
2020-09-10 14:05:00,31.95,31.95,31.87,31.89,10674.0,27.4978,27.4978,27.4289,27.4461,10674.0
2020-09-10 14:10:00,31.9,31.9,31.8,31.8,7182.0,27.4547,27.4547,27.3687,27.3687,7182.0
2020-09-10 14:15:00,31.81,31.81,31.73,31.76,12718.0,27.3773,27.3773,27.3084,27.3343,12718.0
2020-09-10 14:20:00,31.76,31.77,31.66,31.66,17013.0,27.3343,27.3429,27.2482,27.2482,17013.0
2020-09-10 14:25:00,31.67,31.75,31.55,31.55,19551.0,27.2568,27.3256,27.1535,27.1535,19551.0
2020-09-10 14:30:00,31.56,31.67,31.53,31.64,17084.0,27.1621,27.2568,27.1363,27.231,17084.0
2020-09-10 14:35:00,31.63,31.65,31.59,31.62,16323.0,27.2224,27.2396,27.1879,27.2138,16323.0
2020-09-10 14:40:00,31.61,31.61,31.51,31.52,12931.0,27.2052,27.2052,27.1191,27.1277,12931.0
2020-09-10 14:45:00,31.53,31.64,31.49,31.63,30954.0,27.1363,27.231,27.1019,27.2224,30954.0
2020-09-10 14:50:00,31.63,31.66,31.5,31.54,14826.0,27.2224,27.2482,27.1105,27.1449,14826.0
2020-09-10 14:55:00,31.55,31.64,31.53,31.57,51709.0,27.1535,27.231,27.1363,27.1707,51709.0
2020-09-10 15:00:00,31.57,31.57,31.49,31.51,14625.0,27.1707,27.1707,27.1019,27.1191,14625.0
2020-09-10 15:05:00,31.48,31.66,31.47,31.6,38582.0,27.0933,27.2482,27.0847,27.1965,38582.0
2020-09-10 15:10:00,31.59,31.59,31.52,31.54,14024.0,27.1879,27.1879,27.1277,27.1449,14024.0
2020-09-10 15:15:00,31.51,31.51,31.39,31.39,41075.0,27.1191,27.1191,27.0158,27.0158,41075.0
2020-09-10 15:20:00,31.39,31.47,31.3,31.4,41244.0,27.0158,27.0847,26.9384,27.0244,41244.0
2020-09-10 15:25:00,31.4,31.57,31.38,31.57,31437.0,27.0244,27.1707,27.0072,27.1707,31437.0
2020-09-10 15:30:00,31.55,31.6,31.52,31.57,55438.0,27.1535,27.1965,27.1277,27.1707,55438.0
2020-09-10 15:35:00,31.55,31.6,31.52,31.6,32960.0,27.1535,27.1965,27.1277,27.1965,32960.0
2020-09-10 15:40:00,31.59,31.64,31.58,31.61,31790.0,27.1879,27.231,27.1793,27.2052,31790.0
2020-09-10 15:45:00,31.6,31.6,31.41,31.42,53831.0,27.1965,27.1965,27.033,27.0416,53831.0
2020-09-10 15:50:00,31.4,31.45,31.37,31.43,99522.0,27.0244,27.0675,26.9986,27.0502,99522.0
2020-09-10 15:55:00,31.42,31.48,31.36,31.38,171964.0,27.0416,27.0933,26.99,27.0072,171964.0
2020-09-11 09:30:00,31.5,31.63,31.48,31.58,31617.0,27.1105,27.2224,27.0933,27.1793,31617.0
2020-09-11 09:35:00,31.58,31.58,31.47,31.52,17845.0,27.1793,27.1793,27.0847,27.1277,17845.0
2020-09-11 09:40:00,31.52,31.52,31.39,31.47,6215.0,27.1277,27.1277,27.0158,27.0847,6215.0
2020-09-11 09:45:00,31.46,31.51,31.37,31.4,9094.0,27.0761,27.1191,26.9986,27.0244,9094.0
2020-09-11 09:50:00,31.41,31.45,31.34,31.34,8261.0,27.033,27.0675,26.9728,26.9728,8261.0
2020-09-11 09:55:00,31.33,31.35,31.24,31.24,9939.0,26.9642,26.9814,26.8867,26.8867,9939.0
2020-09-11 10:00:00,31.25,31.28,31.19,31.26,15110.0,26.8953,26.9211,26.8437,26.9039,15110.0
2020-09-11 10:05:00,31.27,31.31,31.25,31.3,7094.0,26.9125,26.947,26.8953,26.9384,7094.0
2020-09-11 10:10:00,31.32,31.34,31.19,31.25,12480.0,26.9556,26.9728,26.8437,26.8953,12480.0
2020-09-11 10:15:00,31.26,31.28,31.15,31.18,15905.0,26.9039,26.9211,26.8093,26.8351,15905.0
2020-09-11 10:20:00,31.19,31.28,31.15,31.26,9930.0,26.8437,26.9211,26.8093,26.9039,9930.0
2020-09-11 10:25:00,31.27,31.35,31.24,31.26,10964.0,26.9125,26.9814,26.8867,26.9039,10964.0
2020-09-11 10:30:00,31.27,31.29,31.24,31.26,6392.0,26.9125,26.9297,26.8867,26.9039,6392.0
2020-09-11 10:35:00,31.27,31.33,31.25,31.3,7650.0,26.9125,26.9642,26.8953,26.9384,7650.0
2020-09-11 10:40:00,31.29,31.32,31.27,31.28,5057.0,26.9297,26.9556,26.9125,26.9211,5057.0
2020-09-11 10:45:00,31.3,31.32,31.27,31.31,6355.0,26.9384,26.9556,26.9125,26.947,6355.0
2020-09-11 10:50:00,31.32,31.36,31.3,31.34,48129.0,26.9556,26.99,26.9384,26.9728,48129.0
2020-09-11 10:55:00,31.33,31.37,31.24,31.24,16365.0,26.9642,26.9986,26.8867,26.8867,16365.0
2020-09-11 11:00:00,31.24,31.28,31.22,31.27,8162.0,26.8867,26.9211,26.8695,26.9125,8162.0
2020-09-11 11:05:00,31.29,31.3,31.25,31.27,6425.0,26.9297,26.9384,26.8953,26.9125,6425.0
2020-09-11 11:10:00,31.27,31.32,31.26,31.27,7787.0,26.9125,26.9556,26.9039,26.9125,7787.0
2020-09-11 11:15:00,31.27,31.31,31.25,31.3,6782.0,26.9125,26.947,26.8953,26.9384,6782.0
2020-09-11 11:20:00,31.28,31.28,31.2,31.26,9097.0,26.9211,26.9211,26.8523,26.9039,9097.0
2020-09-11 11:25:00,31.25,31.29,31.24,31.29,6090.0,26.8953,26.9297,26.8867,26.9297,6090.0
2020-09-11 11:30:00,31.29,31.31,31.23,31.24,4280.0,26.9297,26.947,26.8781,26.8867,4280.0
2020-09-11 11:35:00,31.25,31.28,31.21,31.21,11970.0,26.8953,26.9211,26.8609,26.8609,11970.0
2020-09-11 11:40:00,31.2,31.23,31.18,31.23,7448.0,26.8523,26.8781,26.8351,26.8781,7448.0
2020-09-11 11:45:00,31.24,31.27,31.22,31.26,7014.0,26.8867,26.9125,26.8695,26.9039,7014.0
2020-09-11 11:50:00,31.25,31.28,31.25,31.28,1900.0,26.8953,26.9211,26.8953,26.9211,1900.0
2020-09-11 11:55:00,31.29,31.34,31.28,31.33,4041.0,26.9297,26.9728,26.9211,26.9642,4041.0
2020-09-11 12:00:00,31.32,31.45,31.27,31.44,19650.0,26.9556,27.0675,26.9125,27.0588,19650.0
2020-09-11 12:05:00,31.44,31.46,31.43,31.46,4877.0,27.0588,27.0761,27.0502,27.0761,4877.0
2020-09-11 12:10:00,31.46,31.48,31.44,31.46,7995.0,27.0761,27.0933,27.0588,27.0761,7995.0
2020-09-11 12:15:00,31.48,31.49,31.42,31.49,9847.0,27.0933,27.1019,27.0416,27.1019,9847.0
2020-09-11 12:20:00,31.49,31.49,31.44,31.45,17788.0,27.1019,27.1019,27.0588,27.0675,17788.0
2020-09-11 12:25:00,31.45,31.46,31.43,31.44,8762.0,27.0675,27.0761,27.0502,27.0588,8762.0
2020-09-11 12:30:00,31.43,31.43,31.39,31.39,16735.0,27.0502,27.0502,27.0158,27.0158,16735.0
2020-09-11 12:35:00,31.39,31.43,31.39,31.43,14869.0,27.0158,27.0502,27.0158,27.0502,14869.0
2020-09-11 12:40:00,31.42,31.42,31.35,31.36,30288.0,27.0416,27.0416,26.9814,26.99,30288.0
2020-09-11 12:45:00,31.36,31.41,31.35,31.4,14057.0,26.99,27.033,26.9814,27.0244,14057.0
2020-09-11 12:50:00,31.38,31.44,31.38,31.42,2851.0,27.0072,27.0588,27.0072,27.0416,2851.0
2020-09-11 12:55:00,31.42,31.42,31.35,31.38,8455.0,27.0416,27.0416,26.9814,27.0072,8455.0
2020-09-11 13:00:00,31.38,31.41,31.36,31.41,3914.0,27.0072,27.033,26.99,27.033,3914.0
2020-09-11 13:05:00,31.41,31.41,31.31,31.32,4852.0,27.033,27.033,26.947,26.9556,4852.0
2020-09-11 13:10:00,31.31,31.32,31.29,31.31,11279.0,26.947,26.9556,26.9297,26.947,11279.0
2020-09-11 13:15:00,31.31,31.34,31.25,31.3,11492.0,26.947,26.9728,26.8953,26.9384,11492.0
2020-09-11 13:20:00,31.32,31.33,31.3,31.31,3816.0,26.9556,26.9642,26.9384,26.947,3816.0
2020-09-11 13:25:00,31.31,31.32,31.26,31.28,7115.0,26.947,26.9556,26.9039,26.9211,7115.0
2020-09-11 13:30:00,31.28,31.29,31.21,31.26,6708.0,26.9211,26.9297,26.8609,26.9039,6708.0
2020-09-11 13:35:00,31.27,31.29,31.23,31.24,5870.0,26.9125,26.9297,26.8781,26.8867,5870.0
2020-09-11 13:40:00,31.23,31.26,31.22,31.23,9588.0,26.8781,26.9039,26.8695,26.8781,9588.0
2020-09-11 13:45:00,31.24,31.25,31.19,31.22,13749.0,26.8867,26.8953,26.8437,26.8695,13749.0
2020-09-11 13:50:00,31.21,31.24,31.2,31.21,8179.0,26.8609,26.8867,26.8523,26.8609,8179.0
2020-09-11 13:55:00,31.2,31.23,31.19,31.19,5590.0,26.8523,26.8781,26.8437,26.8437,5590.0
2020-09-11 14:00:00,31.19,31.2,31.16,31.2,9100.0,26.8437,26.8523,26.8179,26.8523,9100.0
2020-09-11 14:05:00,31.19,31.26,31.18,31.25,7360.0,26.8437,26.9039,26.8351,26.8953,7360.0
2020-09-11 14:10:00,31.25,31.32,31.23,31.31,16731.0,26.8953,26.9556,26.8781,26.947,16731.0
2020-09-11 14:15:00,31.32,31.36,31.32,31.35,5083.0,26.9556,26.99,26.9556,26.9814,5083.0
2020-09-11 14:20:00,31.34,31.37,31.3,31.37,9328.0,26.9728,26.9986,26.9384,26.9986,9328.0
2020-09-11 14:25:00,31.37,31.38,31.34,31.35,9593.0,26.9986,27.0072,26.9728,26.9814,9593.0
2020-09-11 14:30:00,31.35,31.4,31.34,31.37,7791.0,26.9814,27.0244,26.9728,26.9986,7791.0
2020-09-11 14:35:00,31.37,31.4,31.37,31.4,7756.0,26.9986,27.0244,26.9986,27.0244,7756.0
2020-09-11 14:40:00,31.39,31.43,31.36,31.39,9619.0,27.0158,27.0502,26.99,27.0158,9619.0
2020-09-11 14:45:00,31.38,31.39,31.34,31.35,10313.0,27.0072,27.0158,26.9728,26.9814,10313.0
2020-09-11 14:50:00,31.35,31.38,31.32,31.37,10652.0,26.9814,27.0072,26.9556,26.9986,10652.0
2020-09-11 14:55:00,31.37,31.39,31.35,31.38,15525.0,26.9986,27.0158,26.9814,27.0072,15525.0
2020-09-11 15:00:00,31.38,31.39,31.34,31.39,16724.0,27.0072,27.0158,26.9728,27.0158,16724.0
2020-09-11 15:05:00,31.38,31.41,31.36,31.38,13963.0,27.0072,27.033,26.99,27.0072,13963.0
2020-09-11 15:10:00,31.38,31.45,31.35,31.44,24373.0,27.0072,27.0675,26.9814,27.0588,24373.0
2020-09-11 15:15:00,31.44,31.49,31.44,31.47,8352.0,27.0588,27.1019,27.0588,27.0847,8352.0
2020-09-11 15:20:00,31.47,31.55,31.46,31.55,21145.0,27.0847,27.1535,27.0761,27.1535,21145.0
2020-09-11 15:25:00,31.55,31.65,31.54,31.63,35018.0,27.1535,27.2396,27.1449,27.2224,35018.0
2020-09-11 15:30:00,31.64,31.68,31.61,31.65,34107.0,27.231,27.2654,27.2052,27.2396,34107.0
2020-09-11 15:35:00,31.65,31.65,31.57,31.59,20421.0,27.2396,27.2396,27.1707,27.1879,20421.0
2020-09-11 15:40:00,31.59,31.59,31.55,31.56,32033.0,27.1879,27.1879,27.1535,27.1621,32033.0
2020-09-11 15:45:00,31.55,31.59,31.53,31.57,22801.0,27.1535,27.1879,27.1363,27.1707,22801.0
2020-09-11 15:50:00,31.56,31.58,31.51,31.51,32404.0,27.1621,27.1793,27.1191,27.1191,32404.0
2020-09-11 15:55:00,31.51,31.63,31.49,31.6,220877.0,27.1191,27.2224,27.1019,27.1965,220877.0
2020-09-14 09:30:00,31.7,31.78,31.6,31.67,24873.0,27.2826,27.3515,27.1965,27.2568,24873.0
2020-09-14 09:35:00,31.69,31.81,31.63,31.77,11428.0,27.274,27.3773,27.2224,27.3429,11428.0
2020-09-14 09:40:00,31.79,31.9,31.79,31.88,9222.0,27.3601,27.4547,27.3601,27.4375,9222.0
2020-09-14 09:45:00,31.87,31.89,31.74,31.77,18742.0,27.4289,27.4461,27.317,27.3429,18742.0
2020-09-14 09:50:00,31.78,31.8,31.72,31.73,11965.0,27.3515,27.3687,27.2998,27.3084,11965.0
2020-09-14 09:55:00,31.73,31.74,31.63,31.67,12805.0,27.3084,27.317,27.2224,27.2568,12805.0
2020-09-14 10:00:00,31.7,31.75,31.58,31.63,9233.0,27.2826,27.3256,27.1793,27.2224,9233.0
2020-09-14 10:05:00,31.63,31.66,31.6,31.61,37232.0,27.2224,27.2482,27.1965,27.2052,37232.0
2020-09-14 10:10:00,31.59,31.59,31.44,31.48,25420.0,27.1879,27.1879,27.0588,27.0933,25420.0
2020-09-14 10:15:00,31.48,31.54,31.48,31.48,11162.0,27.0933,27.1449,27.0933,27.0933,11162.0
2020-09-14 10:20:00,31.49,31.59,31.48,31.58,9128.0,27.1019,27.1879,27.0933,27.1793,9128.0
2020-09-14 10:25:00,31.58,31.63,31.57,31.59,9310.0,27.1793,27.2224,27.1707,27.1879,9310.0
2020-09-14 10:30:00,31.59,31.69,31.58,31.69,9104.0,27.1879,27.274,27.1793,27.274,9104.0
2020-09-14 10:35:00,31.68,31.69,31.54,31.55,8986.0,27.2654,27.274,27.1449,27.1535,8986.0
2020-09-14 10:40:00,31.56,31.63,31.56,31.58,12511.0,27.1621,27.2224,27.1621,27.1793,12511.0
2020-09-14 10:45:00,31.58,31.64,31.56,31.62,6877.0,27.1793,27.231,27.1621,27.2138,6877.0
2020-09-14 10:50:00,31.62,31.62,31.48,31.49,10654.0,27.2138,27.2138,27.0933,27.1019,10654.0
2020-09-14 10:55:00,31.5,31.5,31.4,31.4,11749.0,27.1105,27.1105,27.0244,27.0244,11749.0
2020-09-14 11:00:00,31.4,31.49,31.39,31.48,6529.0,27.0244,27.1019,27.0158,27.0933,6529.0
2020-09-14 11:05:00,31.47,31.52,31.46,31.52,11313.0,27.0847,27.1277,27.0761,27.1277,11313.0
2020-09-14 11:10:00,31.52,31.6,31.52,31.58,8204.0,27.1277,27.1965,27.1277,27.1793,8204.0
2020-09-14 11:15:00,31.58,31.6,31.55,31.57,10465.0,27.1793,27.1965,27.1535,27.1707,10465.0
2020-09-14 11:20:00,31.57,31.64,31.55,31.63,9335.0,27.1707,27.231,27.1535,27.2224,9335.0
2020-09-14 11:25:00,31.64,31.64,31.6,31.6,11337.0,27.231,27.231,27.1965,27.1965,11337.0
2020-09-14 11:30:00,31.6,31.68,31.59,31.66,9780.0,27.1965,27.2654,27.1879,27.2482,9780.0
2020-09-14 11:35:00,31.66,31.73,31.65,31.7,5770.0,27.2482,27.3084,27.2396,27.2826,5770.0
2020-09-14 11:40:00,31.69,31.69,31.65,31.67,8262.0,27.274,27.274,27.2396,27.2568,8262.0
2020-09-14 11:45:00,31.67,31.68,31.62,31.62,4892.0,27.2568,27.2654,27.2138,27.2138,4892.0
2020-09-14 11:50:00,31.62,31.65,31.61,31.62,10207.0,27.2138,27.2396,27.2052,27.2138,10207.0
2020-09-14 11:55:00,31.61,31.62,31.59,31.61,5535.0,27.2052,27.2138,27.1879,27.2052,5535.0
2020-09-14 12:00:00,31.6,31.65,31.59,31.65,11726.0,27.1965,27.2396,27.1879,27.2396,11726.0
2020-09-14 12:05:00,31.65,31.71,31.64,31.71,11242.0,27.2396,27.2912,27.231,27.2912,11242.0
2020-09-14 12:10:00,31.71,31.75,31.69,31.73,20385.0,27.2912,27.3256,27.274,27.3084,20385.0
2020-09-14 12:15:00,31.72,31.76,31.71,31.76,8345.0,27.2998,27.3343,27.2912,27.3343,8345.0
2020-09-14 12:20:00,31.76,31.79,31.75,31.75,10603.0,27.3343,27.3601,27.3256,27.3256,10603.0
2020-09-14 12:25:00,31.76,31.77,31.74,31.76,5807.0,27.3343,27.3429,27.317,27.3343,5807.0
2020-09-14 12:30:00,31.77,31.77,31.72,31.73,6077.0,27.3429,27.3429,27.2998,27.3084,6077.0
2020-09-14 12:35:00,31.73,31.75,31.71,31.74,6570.0,27.3084,27.3256,27.2912,27.317,6570.0
2020-09-14 12:40:00,31.75,31.78,31.73,31.74,7274.0,27.3256,27.3515,27.3084,27.317,7274.0
2020-09-14 12:45:00,31.74,31.76,31.72,31.73,5391.0,27.317,27.3343,27.2998,27.3084,5391.0
2020-09-14 12:50:00,31.73,31.74,31.67,31.67,8662.0,27.3084,27.317,27.2568,27.2568,8662.0
2020-09-14 12:55:00,31.68,31.71,31.66,31.69,9209.0,27.2654,27.2912,27.2482,27.274,9209.0
2020-09-14 13:00:00,31.68,31.71,31.67,31.68,16541.0,27.2654,27.2912,27.2568,27.2654,16541.0
2020-09-14 13:05:00,31.67,31.7,31.66,31.67,6301.0,27.2568,27.2826,27.2482,27.2568,6301.0
2020-09-14 13:10:00,31.66,31.67,31.63,31.67,17359.0,27.2482,27.2568,27.2224,27.2568,17359.0
2020-09-14 13:15:00,31.67,31.67,31.63,31.64,9781.0,27.2568,27.2568,27.2224,27.231,9781.0
2020-09-14 13:20:00,31.64,31.66,31.61,31.61,12580.0,27.231,27.2482,27.2052,27.2052,12580.0
2020-09-14 13:25:00,31.61,31.64,31.61,31.64,8495.0,27.2052,27.231,27.2052,27.231,8495.0
2020-09-14 13:30:00,31.64,31.67,31.62,31.63,12478.0,27.231,27.2568,27.2138,27.2224,12478.0
2020-09-14 13:35:00,31.63,31.63,31.59,31.6,8088.0,27.2224,27.2224,27.1879,27.1965,8088.0
2020-09-14 13:40:00,31.6,31.65,31.59,31.64,15847.0,27.1965,27.2396,27.1879,27.231,15847.0
2020-09-14 13:45:00,31.63,31.68,31.61,31.62,11250.0,27.2224,27.2654,27.2052,27.2138,11250.0
2020-09-14 13:50:00,31.62,31.67,31.61,31.66,9905.0,27.2138,27.2568,27.2052,27.2482,9905.0
2020-09-14 13:55:00,31.66,31.69,31.66,31.69,10050.0,27.2482,27.274,27.2482,27.274,10050.0
2020-09-14 14:00:00,31.7,31.7,31.67,31.69,16487.0,27.2826,27.2826,27.2568,27.274,16487.0
2020-09-14 14:05:00,31.69,31.7,31.66,31.69,14788.0,27.274,27.2826,27.2482,27.274,14788.0
2020-09-14 14:10:00,31.69,31.7,31.66,31.67,14412.0,27.274,27.2826,27.2482,27.2568,14412.0
2020-09-14 14:15:00,31.66,31.67,31.63,31.66,17710.0,27.2482,27.2568,27.2224,27.2482,17710.0
2020-09-14 14:20:00,31.65,31.65,31.58,31.59,15535.0,27.2396,27.2396,27.1793,27.1879,15535.0
2020-09-14 14:25:00,31.58,31.59,31.56,31.57,15533.0,27.1793,27.1879,27.1621,27.1707,15533.0
2020-09-14 14:30:00,31.56,31.6,31.55,31.55,18116.0,27.1621,27.1965,27.1535,27.1535,18116.0
2020-09-14 14:35:00,31.54,31.54,31.5,31.51,29669.0,27.1449,27.1449,27.1105,27.1191,29669.0
2020-09-14 14:40:00,31.52,31.56,31.52,31.55,18038.0,27.1277,27.1621,27.1277,27.1535,18038.0
2020-09-14 14:45:00,31.54,31.55,31.5,31.54,18456.0,27.1449,27.1535,27.1105,27.1449,18456.0
2020-09-14 14:50:00,31.54,31.59,31.52,31.56,22023.0,27.1449,27.1879,27.1277,27.1621,22023.0
2020-09-14 14:55:00,31.55,31.57,31.48,31.56,23584.0,27.1535,27.1707,27.0933,27.1621,23584.0
2020-09-14 15:00:00,31.54,31.56,31.48,31.5,16374.0,27.1449,27.1621,27.0933,27.1105,16374.0
2020-09-14 15:05:00,31.5,31.5,31.43,31.44,23422.0,27.1105,27.1105,27.0502,27.0588,23422.0
2020-09-14 15:10:00,31.43,31.43,31.38,31.41,23315.0,27.0502,27.0502,27.0072,27.033,23315.0
2020-09-14 15:15:00,31.4,31.46,31.38,31.44,19595.0,27.0244,27.0761,27.0072,27.0588,19595.0
2020-09-14 15:20:00,31.44,31.46,31.37,31.38,34212.0,27.0588,27.0761,26.9986,27.0072,34212.0
2020-09-14 15:25:00,31.38,31.47,31.37,31.46,11469.0,27.0072,27.0847,26.9986,27.0761,11469.0
2020-09-14 15:30:00,31.47,31.48,31.41,31.45,24748.0,27.0847,27.0933,27.033,27.0675,24748.0
2020-09-14 15:35:00,31.44,31.5,31.42,31.5,14124.0,27.0588,27.1105,27.0416,27.1105,14124.0
2020-09-14 15:40:00,31.5,31.55,31.48,31.54,23243.0,27.1105,27.1535,27.0933,27.1449,23243.0
2020-09-14 15:45:00,31.54,31.57,31.51,31.57,25449.0,27.1449,27.1707,27.1191,27.1707,25449.0
2020-09-14 15:50:00,31.57,31.61,31.56,31.58,50874.0,27.1707,27.2052,27.1621,27.1793,50874.0
2020-09-14 15:55:00,31.57,31.59,31.53,31.53,99828.0,27.1707,27.1879,27.1363,27.1363,99828.0
2020-09-15 09:30:00,31.67,31.8,31.58,31.7,33603.0,27.2568,27.3687,27.1793,27.2826,33603.0
2020-09-15 09:35:00,31.72,31.73,31.4,31.49,16414.0,27.2998,27.3084,27.0244,27.1019,16414.0
2020-09-15 09:40:00,31.52,31.55,31.41,31.45,9103.0,27.1277,27.1535,27.033,27.0675,9103.0
2020-09-15 09:45:00,31.44,31.51,31.39,31.44,16701.0,27.0588,27.1191,27.0158,27.0588,16701.0
2020-09-15 09:50:00,31.46,31.48,31.42,31.46,13343.0,27.0761,27.0933,27.0416,27.0761,13343.0
2020-09-15 09:55:00,31.48,31.48,31.36,31.38,12464.0,27.0933,27.0933,26.99,27.0072,12464.0
2020-09-15 10:00:00,31.39,31.43,31.27,31.3,28517.0,27.0158,27.0502,26.9125,26.9384,28517.0
2020-09-15 10:05:00,31.28,31.3,31.18,31.19,56446.0,26.9211,26.9384,26.8351,26.8437,56446.0
2020-09-15 10:10:00,31.19,31.28,31.14,31.24,27586.0,26.8437,26.9211,26.8006,26.8867,27586.0
2020-09-15 10:15:00,31.24,31.34,31.2,31.34,14735.0,26.8867,26.9728,26.8523,26.9728,14735.0
2020-09-15 10:20:00,31.34,31.34,31.24,31.25,8796.0,26.9728,26.9728,26.8867,26.8953,8796.0
2020-09-15 10:25:00,31.26,31.31,31.24,31.28,7457.0,26.9039,26.947,26.8867,26.9211,7457.0
2020-09-15 10:30:00,31.28,31.34,31.26,31.32,12546.0,26.9211,26.9728,26.9039,26.9556,12546.0
2020-09-15 10:35:00,31.33,31.39,31.32,31.34,9451.0,26.9642,27.0158,26.9556,26.9728,9451.0
2020-09-15 10:40:00,31.33,31.39,31.29,31.29,9977.0,26.9642,27.0158,26.9297,26.9297,9977.0
2020-09-15 10:45:00,31.28,31.59,31.27,31.59,30865.0,26.9211,27.1879,26.9125,27.1879,30865.0
2020-09-15 10:50:00,31.6,31.6,31.53,31.55,12391.0,27.1965,27.1965,27.1363,27.1535,12391.0
2020-09-15 10:55:00,31.55,31.58,31.52,31.58,5754.0,27.1535,27.1793,27.1277,27.1793,5754.0
2020-09-15 11:00:00,31.56,31.57,31.49,31.51,4737.0,27.1621,27.1707,27.1019,27.1191,4737.0
2020-09-15 11:05:00,31.51,31.54,31.47,31.47,14898.0,27.1191,27.1449,27.0847,27.0847,14898.0
2020-09-15 11:10:00,31.47,31.47,31.43,31.46,8177.0,27.0847,27.0847,27.0502,27.0761,8177.0
2020-09-15 11:15:00,31.46,31.47,31.4,31.41,18183.0,27.0761,27.0847,27.0244,27.033,18183.0
2020-09-15 11:20:00,31.4,31.43,31.39,31.43,21286.0,27.0244,27.0502,27.0158,27.0502,21286.0
2020-09-15 11:25:00,31.42,31.47,31.41,31.43,5753.0,27.0416,27.0847,27.033,27.0502,5753.0
2020-09-15 11:30:00,31.43,31.43,31.35,31.35,5134.0,27.0502,27.0502,26.9814,26.9814,5134.0
2020-09-15 11:35:00,31.36,31.39,31.33,31.37,10865.0,26.99,27.0158,26.9642,26.9986,10865.0
2020-09-15 11:40:00,31.38,31.38,31.33,31.34,23628.0,27.0072,27.0072,26.9642,26.9728,23628.0
2020-09-15 11:45:00,31.33,31.36,31.31,31.36,9364.0,26.9642,26.99,26.947,26.99,9364.0
2020-09-15 11:50:00,31.35,31.39,31.34,31.38,12967.0,26.9814,27.0158,26.9728,27.0072,12967.0
2020-09-15 11:55:00,31.39,31.42,31.38,31.4,7504.0,27.0158,27.0416,27.0072,27.0244,7504.0
2020-09-15 12:00:00,31.4,31.41,31.36,31.36,9973.0,27.0244,27.033,26.99,26.99,9973.0
2020-09-15 12:05:00,31.36,31.37,31.32,31.35,12211.0,26.99,26.9986,26.9556,26.9814,12211.0
2020-09-15 12:10:00,31.34,31.38,31.32,31.38,6026.0,26.9728,27.0072,26.9556,27.0072,6026.0
2020-09-15 12:15:00,31.38,31.39,31.33,31.34,6305.0,27.0072,27.0158,26.9642,26.9728,6305.0
2020-09-15 12:20:00,31.34,31.34,31.29,31.31,24788.0,26.9728,26.9728,26.9297,26.947,24788.0
2020-09-15 12:25:00,31.31,31.36,31.3,31.34,10567.0,26.947,26.99,26.9384,26.9728,10567.0
2020-09-15 12:30:00,31.33,31.36,31.31,31.35,71035.0,26.9642,26.99,26.947,26.9814,71035.0
2020-09-15 12:35:00,31.36,31.37,31.33,31.36,10117.0,26.99,26.9986,26.9642,26.99,10117.0
2020-09-15 12:40:00,31.36,31.37,31.3,31.32,5460.0,26.99,26.9986,26.9384,26.9556,5460.0
2020-09-15 12:45:00,31.31,31.31,31.26,31.28,8477.0,26.947,26.947,26.9039,26.9211,8477.0
2020-09-15 12:50:00,31.27,31.29,31.25,31.28,7533.0,26.9125,26.9297,26.8953,26.9211,7533.0
2020-09-15 12:55:00,31.28,31.28,31.21,31.24,11168.0,26.9211,26.9211,26.8609,26.8867,11168.0
2020-09-15 13:00:00,31.25,31.29,31.22,31.29,6917.0,26.8953,26.9297,26.8695,26.9297,6917.0
2020-09-15 13:05:00,31.29,31.29,31.25,31.27,13075.0,26.9297,26.9297,26.8953,26.9125,13075.0
2020-09-15 13:10:00,31.27,31.27,31.22,31.25,11226.0,26.9125,26.9125,26.8695,26.8953,11226.0
2020-09-15 13:15:00,31.25,31.26,31.18,31.18,7429.0,26.8953,26.9039,26.8351,26.8351,7429.0
2020-09-15 13:20:00,31.19,31.22,31.17,31.18,8133.0,26.8437,26.8695,26.8265,26.8351,8133.0
2020-09-15 13:25:00,31.18,31.23,31.18,31.21,10545.0,26.8351,26.8781,26.8351,26.8609,10545.0
2020-09-15 13:30:00,31.2,31.2,31.14,31.15,3673.0,26.8523,26.8523,26.8006,26.8093,3673.0
2020-09-15 13:35:00,31.14,31.14,31.12,31.12,12670.0,26.8006,26.8006,26.7834,26.7834,12670.0
2020-09-15 13:40:00,31.12,31.12,31.08,31.08,11807.0,26.7834,26.7834,26.749,26.749,11807.0
2020-09-15 13:45:00,31.08,31.12,31.04,31.08,28879.0,26.749,26.7834,26.7146,26.749,28879.0
2020-09-15 13:50:00,31.07,31.09,31.04,31.07,14493.0,26.7404,26.7576,26.7146,26.7404,14493.0
2020-09-15 13:55:00,31.06,31.06,31.0,31.05,11321.0,26.7318,26.7318,26.6802,26.7232,11321.0
2020-09-15 14:00:00,31.05,31.06,30.99,30.99,24986.0,26.7232,26.7318,26.6716,26.6716,24986.0
2020-09-15 14:05:00,30.99,30.99,30.95,30.98,14171.0,26.6716,26.6716,26.6371,26.6629,14171.0
2020-09-15 14:10:00,30.98,31.01,30.95,30.95,8961.0,26.6629,26.6888,26.6371,26.6371,8961.0
2020-09-15 14:15:00,30.96,30.96,30.9,30.91,10512.0,26.6457,26.6457,26.5941,26.6027,10512.0
2020-09-15 14:20:00,30.91,30.94,30.9,30.93,15957.0,26.6027,26.6285,26.5941,26.6199,15957.0
2020-09-15 14:25:00,30.93,30.93,30.86,30.9,12031.0,26.6199,26.6199,26.5597,26.5941,12031.0
2020-09-15 14:30:00,30.89,30.92,30.87,30.88,19611.0,26.5855,26.6113,26.5683,26.5769,19611.0
2020-09-15 14:35:00,30.88,30.89,30.82,30.85,20981.0,26.5769,26.5855,26.5252,26.5511,20981.0
2020-09-15 14:40:00,30.85,30.86,30.77,30.78,32294.0,26.5511,26.5597,26.4822,26.4908,32294.0
2020-09-15 14:45:00,30.78,30.81,30.77,30.8,15152.0,26.4908,26.5166,26.4822,26.508,15152.0
2020-09-15 14:50:00,30.81,30.81,30.73,30.75,30222.0,26.5166,26.5166,26.4478,26.465,30222.0
2020-09-15 14:55:00,30.75,30.75,30.7,30.75,9830.0,26.465,26.465,26.422,26.465,9830.0
2020-09-15 15:00:00,30.74,30.74,30.68,30.7,20273.0,26.4564,26.4564,26.4048,26.422,20273.0
2020-09-15 15:05:00,30.69,30.73,30.67,30.7,18568.0,26.4134,26.4478,26.3961,26.422,18568.0
2020-09-15 15:10:00,30.7,30.71,30.67,30.68,8040.0,26.422,26.4306,26.3961,26.4048,8040.0
2020-09-15 15:15:00,30.68,30.7,30.66,30.67,12129.0,26.4048,26.422,26.3875,26.3961,12129.0
2020-09-15 15:20:00,30.68,30.68,30.55,30.62,42401.0,26.4048,26.4048,26.2929,26.3531,42401.0
2020-09-15 15:25:00,30.62,30.65,30.57,30.58,27552.0,26.3531,26.3789,26.3101,26.3187,27552.0
2020-09-15 15:30:00,30.57,30.57,30.47,30.5,55787.0,26.3101,26.3101,26.224,26.2498,55787.0
2020-09-15 15:35:00,30.51,30.55,30.48,30.49,47726.0,26.2584,26.2929,26.2326,26.2412,47726.0
2020-09-15 15:40:00,30.49,30.52,30.47,30.51,54476.0,26.2412,26.267,26.224,26.2584,54476.0
2020-09-15 15:45:00,30.52,30.61,30.51,30.6,51955.0,26.267,26.3445,26.2584,26.3359,51955.0
2020-09-15 15:50:00,30.59,30.66,30.58,30.64,61544.0,26.3273,26.3875,26.3187,26.3703,61544.0
2020-09-15 15:55:00,30.64,30.65,30.58,30.59,114849.0,26.3703,26.3789,26.3187,26.3273,114849.0
2020-09-16 09:30:00,30.6,30.66,30.58,30.65,30989.0,26.3359,26.3875,26.3187,26.3789,30989.0
2020-09-16 09:35:00,30.68,30.8,30.59,30.65,12315.0,26.4048,26.508,26.3273,26.3789,12315.0
2020-09-16 09:40:00,30.65,30.72,30.57,30.67,26159.0,26.3789,26.4392,26.3101,26.3961,26159.0
2020-09-16 09:45:00,30.67,30.73,30.65,30.73,11824.0,26.3961,26.4478,26.3789,26.4478,11824.0
2020-09-16 09:50:00,30.75,30.75,30.63,30.67,15663.0,26.465,26.465,26.3617,26.3961,15663.0
2020-09-16 09:55:00,30.66,30.68,30.59,30.62,11546.0,26.3875,26.4048,26.3273,26.3531,11546.0
2020-09-16 10:00:00,30.6,30.62,30.52,30.54,15544.0,26.3359,26.3531,26.267,26.2843,15544.0
2020-09-16 10:05:00,30.54,30.63,30.52,30.62,16544.0,26.2843,26.3617,26.267,26.3531,16544.0
2020-09-16 10:10:00,30.61,30.65,30.58,30.63,15143.0,26.3445,26.3789,26.3187,26.3617,15143.0
2020-09-16 10:15:00,30.63,30.77,30.63,30.76,8698.0,26.3617,26.4822,26.3617,26.4736,8698.0
2020-09-16 10:20:00,30.76,30.8,30.74,30.78,6519.0,26.4736,26.508,26.4564,26.4908,6519.0
2020-09-16 10:25:00,30.78,30.83,30.77,30.82,5865.0,26.4908,26.5338,26.4822,26.5252,5865.0
2020-09-16 10:30:00,30.83,30.84,30.78,30.78,5956.0,26.5338,26.5425,26.4908,26.4908,5956.0
2020-09-16 10:35:00,30.78,30.86,30.78,30.86,4291.0,26.4908,26.5597,26.4908,26.5597,4291.0
2020-09-16 10:40:00,30.85,30.9,30.85,30.89,3620.0,26.5511,26.5941,26.5511,26.5855,3620.0
2020-09-16 10:45:00,30.89,30.93,30.88,30.89,7068.0,26.5855,26.6199,26.5769,26.5855,7068.0
2020-09-16 10:50:00,30.89,30.94,30.88,30.94,6083.0,26.5855,26.6285,26.5769,26.6285,6083.0
2020-09-16 10:55:00,30.94,30.98,30.93,30.96,7102.0,26.6285,26.6629,26.6199,26.6457,7102.0
2020-09-16 11:00:00,30.94,30.97,30.92,30.95,8281.0,26.6285,26.6543,26.6113,26.6371,8281.0
2020-09-16 11:05:00,30.94,30.94,30.89,30.91,5985.0,26.6285,26.6285,26.5855,26.6027,5985.0
2020-09-16 11:10:00,30.91,30.94,30.87,30.9,8315.0,26.6027,26.6285,26.5683,26.5941,8315.0
2020-09-16 11:15:00,30.89,30.93,30.89,30.93,10891.0,26.5855,26.6199,26.5855,26.6199,10891.0
2020-09-16 11:20:00,30.94,30.94,30.87,30.9,12014.0,26.6285,26.6285,26.5683,26.5941,12014.0
2020-09-16 11:25:00,30.89,30.91,30.87,30.88,6649.0,26.5855,26.6027,26.5683,26.5769,6649.0
2020-09-16 11:30:00,30.87,30.87,30.83,30.83,5948.0,26.5683,26.5683,26.5338,26.5338,5948.0
2020-09-16 11:35:00,30.83,30.83,30.78,30.78,6315.0,26.5338,26.5338,26.4908,26.4908,6315.0
2020-09-16 11:40:00,30.79,30.85,30.78,30.83,9273.0,26.4994,26.5511,26.4908,26.5338,9273.0
2020-09-16 11:45:00,30.82,30.85,30.81,30.85,9252.0,26.5252,26.5511,26.5166,26.5511,9252.0
2020-09-16 11:50:00,30.85,30.9,30.84,30.9,5143.0,26.5511,26.5941,26.5425,26.5941,5143.0
2020-09-16 11:55:00,30.91,30.92,30.89,30.89,5522.0,26.6027,26.6113,26.5855,26.5855,5522.0
2020-09-16 12:00:00,30.88,30.94,30.87,30.91,14616.0,26.5769,26.6285,26.5683,26.6027,14616.0
2020-09-16 12:05:00,30.91,30.91,30.85,30.86,12840.0,26.6027,26.6027,26.5511,26.5597,12840.0
2020-09-16 12:10:00,30.87,30.9,30.83,30.9,7607.0,26.5683,26.5941,26.5338,26.5941,7607.0
2020-09-16 12:15:00,30.9,30.92,30.88,30.91,7686.0,26.5941,26.6113,26.5769,26.6027,7686.0
2020-09-16 12:20:00,30.91,30.93,30.91,30.92,10062.0,26.6027,26.6199,26.6027,26.6113,10062.0
2020-09-16 12:25:00,30.93,30.96,30.92,30.96,4893.0,26.6199,26.6457,26.6113,26.6457,4893.0
2020-09-16 12:30:00,30.95,31.03,30.94,31.02,12459.0,26.6371,26.706,26.6285,26.6974,12459.0
2020-09-16 12:35:00,31.02,31.07,31.0,31.05,8980.0,26.6974,26.7404,26.6802,26.7232,8980.0
2020-09-16 12:40:00,31.06,31.08,31.04,31.08,4803.0,26.7318,26.749,26.7146,26.749,4803.0
2020-09-16 12:45:00,31.08,31.13,31.06,31.07,10023.0,26.749,26.792,26.7318,26.7404,10023.0
2020-09-16 12:50:00,31.07,31.11,31.07,31.1,6433.0,26.7404,26.7748,26.7404,26.7662,6433.0
2020-09-16 12:55:00,31.1,31.15,31.09,31.12,7579.0,26.7662,26.8093,26.7576,26.7834,7579.0
2020-09-16 13:00:00,31.12,31.15,31.11,31.12,7804.0,26.7834,26.8093,26.7748,26.7834,7804.0
2020-09-16 13:05:00,31.11,31.15,31.11,31.15,6636.0,26.7748,26.8093,26.7748,26.8093,6636.0
2020-09-16 13:10:00,31.15,31.17,31.12,31.16,15267.0,26.8093,26.8265,26.7834,26.8179,15267.0
2020-09-16 13:15:00,31.17,31.17,31.13,31.15,9031.0,26.8265,26.8265,26.792,26.8093,9031.0
2020-09-16 13:20:00,31.15,31.17,31.15,31.16,5451.0,26.8093,26.8265,26.8093,26.8179,5451.0
2020-09-16 13:25:00,31.16,31.19,31.15,31.19,8689.0,26.8179,26.8437,26.8093,26.8437,8689.0
2020-09-16 13:30:00,31.18,31.2,31.17,31.18,5500.0,26.8351,26.8523,26.8265,26.8351,5500.0
2020-09-16 13:35:00,31.18,31.22,31.17,31.22,8771.0,26.8351,26.8695,26.8265,26.8695,8771.0
2020-09-16 13:40:00,31.21,31.23,31.19,31.2,4855.0,26.8609,26.8781,26.8437,26.8523,4855.0
2020-09-16 13:45:00,31.19,31.23,31.18,31.23,4011.0,26.8437,26.8781,26.8351,26.8781,4011.0
2020-09-16 13:50:00,31.23,31.27,31.22,31.25,13287.0,26.8781,26.9125,26.8695,26.8953,13287.0
2020-09-16 13:55:00,31.25,31.28,31.23,31.27,6783.0,26.8953,26.9211,26.8781,26.9125,6783.0
2020-09-16 14:00:00,31.26,31.31,31.24,31.27,6562.0,26.9039,26.947,26.8867,26.9125,6562.0
2020-09-16 14:05:00,31.26,31.3,31.23,31.3,10940.0,26.9039,26.9384,26.8781,26.9384,10940.0
2020-09-16 14:10:00,31.3,31.35,31.29,31.32,7170.0,26.9384,26.9814,26.9297,26.9556,7170.0
2020-09-16 14:15:00,31.33,31.4,31.32,31.4,9030.0,26.9642,27.0244,26.9556,27.0244,9030.0
2020-09-16 14:20:00,31.4,31.43,31.39,31.4,10029.0,27.0244,27.0502,27.0158,27.0244,10029.0
2020-09-16 14:25:00,31.4,31.41,31.36,31.38,11347.0,27.0244,27.033,26.99,27.0072,11347.0
2020-09-16 14:30:00,31.38,31.43,31.37,31.42,22208.0,27.0072,27.0502,26.9986,27.0416,22208.0
2020-09-16 14:35:00,31.41,31.43,31.39,31.43,10553.0,27.033,27.0502,27.0158,27.0502,10553.0
2020-09-16 14:40:00,31.43,31.44,31.38,31.39,34472.0,27.0502,27.0588,27.0072,27.0158,34472.0
2020-09-16 14:45:00,31.39,31.39,31.3,31.37,16500.0,27.0158,27.0158,26.9384,26.9986,16500.0
2020-09-16 14:50:00,31.36,31.36,31.26,31.26,7399.0,26.99,26.99,26.9039,26.9039,7399.0
2020-09-16 14:55:00,31.25,31.29,31.25,31.26,7837.0,26.8953,26.9297,26.8953,26.9039,7837.0
2020-09-16 15:00:00,31.28,31.33,31.27,31.29,18039.0,26.9211,26.9642,26.9125,26.9297,18039.0
2020-09-16 15:05:00,31.27,31.28,31.14,31.14,15115.0,26.9125,26.9211,26.8006,26.8006,15115.0
2020-09-16 15:10:00,31.15,31.15,31.0,31.04,25594.0,26.8093,26.8093,26.6802,26.7146,25594.0
2020-09-16 15:15:00,31.03,31.03,30.98,31.03,8713.0,26.706,26.706,26.6629,26.706,8713.0
2020-09-16 15:20:00,31.05,31.08,31.03,31.04,9022.0,26.7232,26.749,26.706,26.7146,9022.0
2020-09-16 15:25:00,31.05,31.11,31.04,31.09,13545.0,26.7232,26.7748,26.7146,26.7576,13545.0
2020-09-16 15:30:00,31.09,31.1,31.0,31.09,30718.0,26.7576,26.7662,26.6802,26.7576,30718.0
2020-09-16 15:35:00,31.09,31.12,31.06,31.09,29856.0,26.7576,26.7834,26.7318,26.7576,29856.0
2020-09-16 15:40:00,31.09,31.09,31.01,31.08,29810.0,26.7576,26.7576,26.6888,26.749,29810.0
2020-09-16 15:45:00,31.08,31.16,31.07,31.12,36935.0,26.749,26.8179,26.7404,26.7834,36935.0
2020-09-16 15:50:00,31.12,31.14,30.94,30.96,114746.0,26.7834,26.8006,26.6285,26.6457,114746.0
2020-09-16 15:55:00,30.96,30.98,30.89,30.92,162345.0,26.6457,26.6629,26.5855,26.6113,162345.0
2020-09-17 09:30:00,30.56,30.56,30.06,30.28,47681.0,26.3015,26.3015,25.8711,26.0605,47681.0
2020-09-17 09:35:00,30.28,30.34,30.22,30.27,18876.0,26.0605,26.1121,26.0089,26.0519,18876.0
2020-09-17 09:40:00,30.27,30.32,30.12,30.12,18643.0,26.0519,26.0949,25.9228,25.9228,18643.0
2020-09-17 09:45:00,30.08,30.19,30.08,30.14,12541.0,25.8884,25.983,25.8884,25.94,12541.0
2020-09-17 09:50:00,30.14,30.21,30.11,30.16,16239.0,25.94,26.0002,25.9142,25.9572,16239.0
2020-09-17 09:55:00,30.16,30.18,29.96,29.98,63277.0,25.9572,25.9744,25.7851,25.8023,63277.0
2020-09-17 10:00:00,29.99,30.03,29.93,29.99,70574.0,25.8109,25.8453,25.7593,25.8109,70574.0
2020-09-17 10:05:00,29.99,30.11,29.98,30.08,25136.0,25.8109,25.9142,25.8023,25.8884,25136.0
2020-09-17 10:10:00,30.07,30.22,30.06,30.19,17787.0,25.8798,26.0089,25.8711,25.983,17787.0
2020-09-17 10:15:00,30.19,30.29,30.17,30.28,13634.0,25.983,26.0691,25.9658,26.0605,13634.0
2020-09-17 10:20:00,30.26,30.3,30.21,30.28,9321.0,26.0433,26.0777,26.0002,26.0605,9321.0
2020-09-17 10:25:00,30.25,30.34,30.2,30.32,10684.0,26.0347,26.1121,25.9916,26.0949,10684.0
2020-09-17 10:30:00,30.31,30.37,30.28,30.33,38026.0,26.0863,26.1379,26.0605,26.1035,38026.0
2020-09-17 10:35:00,30.35,30.36,30.22,30.23,12371.0,26.1207,26.1293,26.0089,26.0175,12371.0
2020-09-17 10:40:00,30.25,30.31,30.2,30.25,8479.0,26.0347,26.0863,25.9916,26.0347,8479.0
2020-09-17 10:45:00,30.25,30.33,30.25,30.27,9234.0,26.0347,26.1035,26.0347,26.0519,9234.0
2020-09-17 10:50:00,30.28,30.28,30.16,30.16,16428.0,26.0605,26.0605,25.9572,25.9572,16428.0
2020-09-17 10:55:00,30.16,30.22,30.12,30.17,32880.0,25.9572,26.0089,25.9228,25.9658,32880.0
2020-09-17 11:00:00,30.2,30.35,30.2,30.34,11253.0,25.9916,26.1207,25.9916,26.1121,11253.0
2020-09-17 11:05:00,30.34,30.35,30.24,30.24,6396.0,26.1121,26.1207,26.0261,26.0261,6396.0
2020-09-17 11:10:00,30.23,30.28,30.21,30.27,16368.0,26.0175,26.0605,26.0002,26.0519,16368.0
2020-09-17 11:15:00,30.3,30.3,30.24,30.27,11712.0,26.0777,26.0777,26.0261,26.0519,11712.0
2020-09-17 11:20:00,30.27,30.31,30.27,30.3,8862.0,26.0519,26.0863,26.0519,26.0777,8862.0
2020-09-17 11:25:00,30.31,30.32,30.26,30.26,8817.0,26.0863,26.0949,26.0433,26.0433,8817.0
2020-09-17 11:30:00,30.26,30.27,30.25,30.27,6521.0,26.0433,26.0519,26.0347,26.0519,6521.0
2020-09-17 11:35:00,30.27,30.28,30.24,30.26,7493.0,26.0519,26.0605,26.0261,26.0433,7493.0
2020-09-17 11:40:00,30.29,30.29,30.26,30.27,5766.0,26.0691,26.0691,26.0433,26.0519,5766.0
2020-09-17 11:45:00,30.28,30.29,30.23,30.24,10057.0,26.0605,26.0691,26.0175,26.0261,10057.0
2020-09-17 11:50:00,30.24,30.26,30.21,30.25,15044.0,26.0261,26.0433,26.0002,26.0347,15044.0
2020-09-17 11:55:00,30.25,30.27,30.23,30.26,19024.0,26.0347,26.0519,26.0175,26.0433,19024.0
2020-09-17 12:00:00,30.25,30.27,30.24,30.24,16998.0,26.0347,26.0519,26.0261,26.0261,16998.0
2020-09-17 12:05:00,30.24,30.27,30.21,30.25,28580.0,26.0261,26.0519,26.0002,26.0347,28580.0
2020-09-17 12:10:00,30.25,30.26,30.22,30.25,18354.0,26.0347,26.0433,26.0089,26.0347,18354.0
2020-09-17 12:15:00,30.26,30.43,30.25,30.28,54618.0,26.0433,26.1896,26.0347,26.0605,54618.0
2020-09-17 12:20:00,30.28,30.28,30.22,30.22,13650.0,26.0605,26.0605,26.0089,26.0089,13650.0
2020-09-17 12:25:00,30.23,30.3,30.22,30.28,20571.0,26.0175,26.0777,26.0089,26.0605,20571.0
2020-09-17 12:30:00,30.28,30.36,30.26,30.36,9005.0,26.0605,26.1293,26.0433,26.1293,9005.0
2020-09-17 12:35:00,30.37,30.43,30.37,30.43,6524.0,26.1379,26.1896,26.1379,26.1896,6524.0
2020-09-17 12:40:00,30.42,30.42,30.38,30.41,10367.0,26.181,26.181,26.1466,26.1724,10367.0
2020-09-17 12:45:00,30.4,30.42,30.34,30.37,27981.0,26.1638,26.181,26.1121,26.1379,27981.0
2020-09-17 12:50:00,30.36,30.4,30.34,30.39,8995.0,26.1293,26.1638,26.1121,26.1552,8995.0
2020-09-17 12:55:00,30.37,30.4,30.35,30.35,10069.0,26.1379,26.1638,26.1207,26.1207,10069.0
2020-09-17 13:00:00,30.35,30.37,30.3,30.3,5830.0,26.1207,26.1379,26.0777,26.0777,5830.0
2020-09-17 13:05:00,30.31,30.35,30.31,30.31,7406.0,26.0863,26.1207,26.0863,26.0863,7406.0
2020-09-17 13:10:00,30.32,30.32,30.28,30.31,9422.0,26.0949,26.0949,26.0605,26.0863,9422.0
2020-09-17 13:15:00,30.31,30.33,30.27,30.28,11296.0,26.0863,26.1035,26.0519,26.0605,11296.0
2020-09-17 13:20:00,30.27,30.27,30.23,30.25,16468.0,26.0519,26.0519,26.0175,26.0347,16468.0
2020-09-17 13:25:00,30.25,30.28,30.24,30.26,5318.0,26.0347,26.0605,26.0261,26.0433,5318.0
2020-09-17 13:30:00,30.26,30.26,30.21,30.21,12040.0,26.0433,26.0433,26.0002,26.0002,12040.0
2020-09-17 13:35:00,30.21,30.25,30.2,30.25,7405.0,26.0002,26.0347,25.9916,26.0347,7405.0
2020-09-17 13:40:00,30.24,30.28,30.22,30.27,9108.0,26.0261,26.0605,26.0089,26.0519,9108.0
2020-09-17 13:45:00,30.26,30.35,30.25,30.35,11308.0,26.0433,26.1207,26.0347,26.1207,11308.0
2020-09-17 13:50:00,30.34,30.39,30.31,30.35,22959.0,26.1121,26.1552,26.0863,26.1207,22959.0
2020-09-17 13:55:00,30.36,30.36,30.31,30.33,12294.0,26.1293,26.1293,26.0863,26.1035,12294.0
2020-09-17 14:00:00,30.34,30.39,30.32,30.39,11959.0,26.1121,26.1552,26.0949,26.1552,11959.0
2020-09-17 14:05:00,30.38,30.4,30.37,30.38,12785.0,26.1466,26.1638,26.1379,26.1466,12785.0
2020-09-17 14:10:00,30.38,30.4,30.35,30.36,12194.0,26.1466,26.1638,26.1207,26.1293,12194.0
2020-09-17 14:15:00,30.37,30.4,30.35,30.36,7923.0,26.1379,26.1638,26.1207,26.1293,7923.0
2020-09-17 14:20:00,30.36,30.36,30.31,30.31,28663.0,26.1293,26.1293,26.0863,26.0863,28663.0
2020-09-17 14:25:00,30.31,30.35,30.29,30.3,14725.0,26.0863,26.1207,26.0691,26.0777,14725.0
2020-09-17 14:30:00,30.25,30.31,30.25,30.28,6202.0,26.0347,26.0863,26.0347,26.0605,6202.0
2020-09-17 14:35:00,30.28,30.3,30.27,30.29,9244.0,26.0605,26.0777,26.0519,26.0691,9244.0
2020-09-17 14:40:00,30.29,30.31,30.27,30.3,11302.0,26.0691,26.0863,26.0519,26.0777,11302.0
2020-09-17 14:45:00,30.3,30.39,30.29,30.38,10999.0,26.0777,26.1552,26.0691,26.1466,10999.0
2020-09-17 14:50:00,30.38,30.39,30.32,30.39,36924.0,26.1466,26.1552,26.0949,26.1552,36924.0
2020-09-17 14:55:00,30.39,30.42,30.36,30.41,57204.0,26.1552,26.181,26.1293,26.1724,57204.0
2020-09-17 15:00:00,30.42,30.42,30.3,30.3,15270.0,26.181,26.181,26.0777,26.0777,15270.0
2020-09-17 15:05:00,30.3,30.37,30.29,30.36,11001.0,26.0777,26.1379,26.0691,26.1293,11001.0
2020-09-17 15:10:00,30.36,30.44,30.36,30.42,13538.0,26.1293,26.1982,26.1293,26.181,13538.0
2020-09-17 15:15:00,30.43,30.43,30.34,30.36,18444.0,26.1896,26.1896,26.1121,26.1293,18444.0
2020-09-17 15:20:00,30.36,30.39,30.34,30.35,13793.0,26.1293,26.1552,26.1121,26.1207,13793.0
2020-09-17 15:25:00,30.34,30.38,30.32,30.37,14999.0,26.1121,26.1466,26.0949,26.1379,14999.0
2020-09-17 15:30:00,30.37,30.46,30.35,30.42,25991.0,26.1379,26.2154,26.1207,26.181,25991.0
2020-09-17 15:35:00,30.42,30.46,30.4,30.46,36349.0,26.181,26.2154,26.1638,26.2154,36349.0
2020-09-17 15:40:00,30.47,30.5,30.43,30.44,22474.0,26.224,26.2498,26.1896,26.1982,22474.0
2020-09-17 15:45:00,30.44,30.48,30.4,30.48,34181.0,26.1982,26.2326,26.1638,26.2326,34181.0
2020-09-17 15:50:00,30.47,30.51,30.46,30.51,49097.0,26.224,26.2584,26.2154,26.2584,49097.0
2020-09-17 15:55:00,30.51,30.55,30.46,30.54,148722.0,26.2584,26.2929,26.2154,26.2843,148722.0
2020-09-18 09:30:00,30.41,30.57,30.41,30.49,242381.0,26.1724,26.3101,26.1724,26.2412,242381.0
2020-09-18 09:35:00,30.49,30.5,30.31,30.31,24845.0,26.2412,26.2498,26.0863,26.0863,24845.0
2020-09-18 09:40:00,30.31,30.34,30.21,30.32,21817.0,26.0863,26.1121,26.0002,26.0949,21817.0
2020-09-18 09:45:00,30.34,30.48,30.34,30.46,12347.0,26.1121,26.2326,26.1121,26.2154,12347.0
2020-09-18 09:50:00,30.49,30.5,30.33,30.38,9117.0,26.2412,26.2498,26.1035,26.1466,9117.0
2020-09-18 09:55:00,30.37,30.43,30.37,30.38,7421.0,26.1379,26.1896,26.1379,26.1466,7421.0
2020-09-18 10:00:00,30.41,30.43,30.29,30.29,11997.0,26.1724,26.1896,26.0691,26.0691,11997.0
2020-09-18 10:05:00,30.3,30.33,30.27,30.28,6049.0,26.0777,26.1035,26.0519,26.0605,6049.0
2020-09-18 10:10:00,30.25,30.25,30.17,30.18,16732.0,26.0347,26.0347,25.9658,25.9744,16732.0
2020-09-18 10:15:00,30.18,30.2,30.13,30.14,12225.0,25.9744,25.9916,25.9314,25.94,12225.0
2020-09-18 10:20:00,30.14,30.17,30.1,30.11,8316.0,25.94,25.9658,25.9056,25.9142,8316.0
2020-09-18 10:25:00,30.12,30.21,30.11,30.17,10750.0,25.9228,26.0002,25.9142,25.9658,10750.0
2020-09-18 10:30:00,30.16,30.17,30.06,30.06,17481.0,25.9572,25.9658,25.8711,25.8711,17481.0
2020-09-18 10:35:00,30.05,30.06,29.99,30.0,16969.0,25.8625,25.8711,25.8109,25.8195,16969.0
2020-09-18 10:40:00,30.01,30.01,29.94,29.96,13153.0,25.8281,25.8281,25.7679,25.7851,13153.0
2020-09-18 10:45:00,29.96,29.98,29.89,29.98,30153.0,25.7851,25.8023,25.7248,25.8023,30153.0
2020-09-18 10:50:00,30.0,30.09,29.98,29.99,16570.0,25.8195,25.897,25.8023,25.8109,16570.0
2020-09-18 10:55:00,29.99,30.06,29.97,30.04,10994.0,25.8109,25.8711,25.7937,25.8539,10994.0
2020-09-18 11:00:00,30.04,30.07,30.02,30.05,15832.0,25.8539,25.8798,25.8367,25.8625,15832.0
2020-09-18 11:05:00,30.05,30.1,30.02,30.1,19038.0,25.8625,25.9056,25.8367,25.9056,19038.0
2020-09-18 11:10:00,30.09,30.1,29.98,29.98,6941.0,25.897,25.9056,25.8023,25.8023,6941.0
2020-09-18 11:15:00,29.98,29.99,29.91,29.93,15522.0,25.8023,25.8109,25.742,25.7593,15522.0
2020-09-18 11:20:00,29.93,30.06,29.91,30.04,44801.0,25.7593,25.8711,25.742,25.8539,44801.0
2020-09-18 11:25:00,30.05,30.2,30.05,30.2,38965.0,25.8625,25.9916,25.8625,25.9916,38965.0
2020-09-18 11:30:00,30.2,30.23,30.13,30.14,19058.0,25.9916,26.0175,25.9314,25.94,19058.0
2020-09-18 11:35:00,30.14,30.18,30.14,30.16,16690.0,25.94,25.9744,25.94,25.9572,16690.0
2020-09-18 11:40:00,30.17,30.22,30.14,30.14,10878.0,25.9658,26.0089,25.94,25.94,10878.0
2020-09-18 11:45:00,30.15,30.22,30.15,30.21,13896.0,25.9486,26.0089,25.9486,26.0002,13896.0
2020-09-18 11:50:00,30.21,30.24,30.2,30.2,21055.0,26.0002,26.0261,25.9916,25.9916,21055.0
2020-09-18 11:55:00,30.19,30.21,30.16,30.2,17197.0,25.983,26.0002,25.9572,25.9916,17197.0
2020-09-18 12:00:00,30.21,30.32,30.19,30.25,48604.0,26.0002,26.0949,25.983,26.0347,48604.0
2020-09-18 12:05:00,30.26,30.3,30.24,30.26,22228.0,26.0433,26.0777,26.0261,26.0433,22228.0
2020-09-18 12:10:00,30.25,30.28,30.2,30.22,25833.0,26.0347,26.0605,25.9916,26.0089,25833.0
2020-09-18 12:15:00,30.21,30.25,30.2,30.23,14211.0,26.0002,26.0347,25.9916,26.0175,14211.0
2020-09-18 12:20:00,30.24,30.27,30.2,30.23,16282.0,26.0261,26.0519,25.9916,26.0175,16282.0
2020-09-18 12:25:00,30.23,30.29,30.21,30.28,9161.0,26.0175,26.0691,26.0002,26.0605,9161.0
2020-09-18 12:30:00,30.27,30.29,30.23,30.25,12694.0,26.0519,26.0691,26.0175,26.0347,12694.0
2020-09-18 12:35:00,30.26,30.27,30.24,30.26,9301.0,26.0433,26.0519,26.0261,26.0433,9301.0
2020-09-18 12:40:00,30.25,30.25,30.16,30.19,22132.0,26.0347,26.0347,25.9572,25.983,22132.0
2020-09-18 12:45:00,30.2,30.21,30.16,30.16,14923.0,25.9916,26.0002,25.9572,25.9572,14923.0
2020-09-18 12:50:00,30.15,30.2,30.13,30.19,18743.0,25.9486,25.9916,25.9314,25.983,18743.0
2020-09-18 12:55:00,30.18,30.21,30.14,30.15,14515.0,25.9744,26.0002,25.94,25.9486,14515.0
2020-09-18 13:00:00,30.16,30.19,30.12,30.18,43338.0,25.9572,25.983,25.9228,25.9744,43338.0
2020-09-18 13:05:00,30.18,30.21,30.15,30.2,13401.0,25.9744,26.0002,25.9486,25.9916,13401.0
2020-09-18 13:10:00,30.21,30.23,30.18,30.18,14334.0,26.0002,26.0175,25.9744,25.9744,14334.0
2020-09-18 13:15:00,30.18,30.19,30.15,30.17,19382.0,25.9744,25.983,25.9486,25.9658,19382.0
2020-09-18 13:20:00,30.17,30.18,30.12,30.14,28326.0,25.9658,25.9744,25.9228,25.94,28326.0
2020-09-18 13:25:00,30.14,30.14,30.03,30.04,20157.0,25.94,25.94,25.8453,25.8539,20157.0
2020-09-18 13:30:00,30.02,30.02,29.91,29.99,29359.0,25.8367,25.8367,25.742,25.8109,29359.0
2020-09-18 13:35:00,29.98,30.01,29.92,30.0,14382.0,25.8023,25.8281,25.7507,25.8195,14382.0
2020-09-18 13:40:00,30.01,30.02,29.94,29.95,13437.0,25.8281,25.8367,25.7679,25.7765,13437.0
2020-09-18 13:45:00,29.94,29.97,29.9,29.93,12312.0,25.7679,25.7937,25.7334,25.7593,12312.0
2020-09-18 13:50:00,29.92,29.95,29.9,29.94,13214.0,25.7507,25.7765,25.7334,25.7679,13214.0
2020-09-18 13:55:00,29.94,29.99,29.93,29.94,13172.0,25.7679,25.8109,25.7593,25.7679,13172.0
2020-09-18 14:00:00,29.94,29.94,29.86,29.86,21094.0,25.7679,25.7679,25.699,25.699,21094.0
2020-09-18 14:05:00,29.86,29.89,29.85,29.87,13310.0,25.699,25.7248,25.6904,25.7076,13310.0
2020-09-18 14:10:00,29.87,29.89,29.86,29.89,14394.0,25.7076,25.7248,25.699,25.7248,14394.0
2020-09-18 14:15:00,29.89,29.9,29.83,29.83,13583.0,25.7248,25.7334,25.6732,25.6732,13583.0
2020-09-18 14:20:00,29.84,29.96,29.83,29.94,28991.0,25.6818,25.7851,25.6732,25.7679,28991.0
2020-09-18 14:25:00,29.95,29.96,29.92,29.94,14537.0,25.7765,25.7851,25.7507,25.7679,14537.0
2020-09-18 14:30:00,29.93,29.93,29.88,29.91,6837.0,25.7593,25.7593,25.7162,25.742,6837.0
2020-09-18 14:35:00,29.9,29.94,29.88,29.92,9630.0,25.7334,25.7679,25.7162,25.7507,9630.0
2020-09-18 14:40:00,29.93,29.94,29.87,29.87,11421.0,25.7593,25.7679,25.7076,25.7076,11421.0
2020-09-18 14:45:00,29.87,29.92,29.87,29.91,10733.0,25.7076,25.7507,25.7076,25.742,10733.0
2020-09-18 14:50:00,29.9,29.94,29.89,29.91,12893.0,25.7334,25.7679,25.7248,25.742,12893.0
2020-09-18 14:55:00,29.91,29.95,29.91,29.94,10959.0,25.742,25.7765,25.742,25.7679,10959.0
2020-09-18 15:00:00,29.95,29.96,29.93,29.96,34093.0,25.7765,25.7851,25.7593,25.7851,34093.0
2020-09-18 15:05:00,29.96,29.96,29.94,29.96,9725.0,25.7851,25.7851,25.7679,25.7851,9725.0
2020-09-18 15:10:00,29.96,29.98,29.96,29.97,11861.0,25.7851,25.8023,25.7851,25.7937,11861.0
2020-09-18 15:15:00,29.97,29.97,29.91,29.94,15192.0,25.7937,25.7937,25.742,25.7679,15192.0
2020-09-18 15:20:00,29.94,29.94,29.89,29.94,10359.0,25.7679,25.7679,25.7248,25.7679,10359.0
2020-09-18 15:25:00,29.94,30.02,29.93,30.02,19652.0,25.7679,25.8367,25.7593,25.8367,19652.0
2020-09-18 15:30:00,30.01,30.04,29.96,30.03,25259.0,25.8281,25.8539,25.7851,25.8453,25259.0
2020-09-18 15:35:00,30.03,30.05,29.99,30.04,30220.0,25.8453,25.8625,25.8109,25.8539,30220.0
2020-09-18 15:40:00,30.04,30.08,30.02,30.04,47050.0,25.8539,25.8884,25.8367,25.8539,47050.0
2020-09-18 15:45:00,30.04,30.07,29.96,29.96,72487.0,25.8539,25.8798,25.7851,25.7851,72487.0
2020-09-18 15:50:00,29.96,30.0,29.93,29.98,75412.0,25.7851,25.8195,25.7593,25.8023,75412.0
2020-09-18 15:55:00,29.98,30.02,29.9,29.91,132501.0,25.8023,25.8367,25.7334,25.742,132501.0
2020-09-21 09:30:00,29.47,29.5,29.09,29.09,77696.0,25.3634,25.3892,25.0363,25.0363,77696.0
2020-09-21 09:35:00,29.11,29.11,28.93,28.95,31147.0,25.0535,25.0535,24.8986,24.9158,31147.0
2020-09-21 09:40:00,28.92,28.94,28.77,28.93,53023.0,24.89,24.9072,24.7609,24.8986,53023.0
2020-09-21 09:45:00,28.92,29.04,28.88,29.02,20142.0,24.89,24.9933,24.8556,24.9761,20142.0
2020-09-21 09:50:00,29.02,29.11,28.98,29.07,15340.0,24.9761,25.0535,24.9416,25.0191,15340.0
2020-09-21 09:55:00,29.08,29.24,29.05,29.2,18477.0,25.0277,25.1654,25.0019,25.131,18477.0
2020-09-21 10:00:00,29.2,29.29,29.13,29.17,14046.0,25.131,25.2084,25.0707,25.1052,14046.0
2020-09-21 10:05:00,29.17,29.22,29.09,29.18,23378.0,25.1052,25.1482,25.0363,25.1138,23378.0
2020-09-21 10:10:00,29.17,29.27,29.17,29.25,15970.0,25.1052,25.1912,25.1052,25.174,15970.0
2020-09-21 10:15:00,29.22,29.25,29.15,29.21,20379.0,25.1482,25.174,25.088,25.1396,20379.0
2020-09-21 10:20:00,29.2,29.27,29.17,29.27,22473.0,25.131,25.1912,25.1052,25.1912,22473.0
2020-09-21 10:25:00,29.27,29.32,29.21,29.31,21876.0,25.1912,25.2343,25.1396,25.2257,21876.0
2020-09-21 10:30:00,29.32,29.36,29.26,29.27,21278.0,25.2343,25.2687,25.1826,25.1912,21278.0
2020-09-21 10:35:00,29.27,29.37,29.22,29.37,10116.0,25.1912,25.2773,25.1482,25.2773,10116.0
2020-09-21 10:40:00,29.39,29.51,29.36,29.49,20913.0,25.2945,25.3978,25.2687,25.3806,20913.0
2020-09-21 10:45:00,29.5,29.56,29.49,29.55,12369.0,25.3892,25.4408,25.3806,25.4322,12369.0
2020-09-21 10:50:00,29.54,29.6,29.49,29.58,22791.0,25.4236,25.4752,25.3806,25.458,22791.0
2020-09-21 10:55:00,29.56,29.58,29.45,29.45,29855.0,25.4408,25.458,25.3462,25.3462,29855.0
2020-09-21 11:00:00,29.42,29.5,29.42,29.48,19607.0,25.3203,25.3892,25.3203,25.372,19607.0
2020-09-21 11:05:00,29.49,29.57,29.45,29.55,44990.0,25.3806,25.4494,25.3462,25.4322,44990.0
2020-09-21 11:10:00,29.56,29.57,29.49,29.51,8963.0,25.4408,25.4494,25.3806,25.3978,8963.0
2020-09-21 11:15:00,29.52,29.52,29.44,29.46,8036.0,25.4064,25.4064,25.3375,25.3548,8036.0
2020-09-21 11:20:00,29.5,29.52,29.43,29.47,31024.0,25.3892,25.4064,25.3289,25.3634,31024.0
2020-09-21 11:25:00,29.47,29.48,29.4,29.42,11024.0,25.3634,25.372,25.3031,25.3203,11024.0
2020-09-21 11:30:00,29.42,29.47,29.39,29.42,7654.0,25.3203,25.3634,25.2945,25.3203,7654.0
2020-09-21 11:35:00,29.41,29.44,29.35,29.38,12233.0,25.3117,25.3375,25.2601,25.2859,12233.0
2020-09-21 11:40:00,29.38,29.46,29.34,29.39,11546.0,25.2859,25.3548,25.2515,25.2945,11546.0
2020-09-21 11:45:00,29.39,29.47,29.38,29.42,7998.0,25.2945,25.3634,25.2859,25.3203,7998.0
2020-09-21 11:50:00,29.42,29.44,29.39,29.42,10098.0,25.3203,25.3375,25.2945,25.3203,10098.0
2020-09-21 11:55:00,29.41,29.41,29.36,29.38,14346.0,25.3117,25.3117,25.2687,25.2859,14346.0
2020-09-21 12:00:00,29.38,29.45,29.34,29.41,22751.0,25.2859,25.3462,25.2515,25.3117,22751.0
2020-09-21 12:05:00,29.4,29.4,29.36,29.37,10171.0,25.3031,25.3031,25.2687,25.2773,10171.0
2020-09-21 12:10:00,29.37,29.38,29.33,29.34,11474.0,25.2773,25.2859,25.2429,25.2515,11474.0
2020-09-21 12:15:00,29.35,29.35,29.29,29.35,6708.0,25.2601,25.2601,25.2084,25.2601,6708.0
2020-09-21 12:20:00,29.35,29.35,29.29,29.35,8813.0,25.2601,25.2601,25.2084,25.2601,8813.0
2020-09-21 12:25:00,29.36,29.4,29.32,29.33,8310.0,25.2687,25.3031,25.2343,25.2429,8310.0
2020-09-21 12:30:00,29.31,29.32,29.27,29.3,11591.0,25.2257,25.2343,25.1912,25.2171,11591.0
2020-09-21 12:35:00,29.3,29.35,29.29,29.31,8327.0,25.2171,25.2601,25.2084,25.2257,8327.0
2020-09-21 12:40:00,29.31,29.35,29.3,29.32,11880.0,25.2257,25.2601,25.2171,25.2343,11880.0
2020-09-21 12:45:00,29.33,29.34,29.28,29.31,7746.0,25.2429,25.2515,25.1998,25.2257,7746.0
2020-09-21 12:50:00,29.3,29.31,29.27,29.3,12727.0,25.2171,25.2257,25.1912,25.2171,12727.0
2020-09-21 12:55:00,29.3,29.31,29.26,29.29,16029.0,25.2171,25.2257,25.1826,25.2084,16029.0
2020-09-21 13:00:00,29.29,29.3,29.21,29.25,11423.0,25.2084,25.2171,25.1396,25.174,11423.0
2020-09-21 13:05:00,29.24,29.26,29.23,29.25,6934.0,25.1654,25.1826,25.1568,25.174,6934.0
2020-09-21 13:10:00,29.25,29.29,29.24,29.29,8791.0,25.174,25.2084,25.1654,25.2084,8791.0
2020-09-21 13:15:00,29.29,29.29,29.23,29.24,15808.0,25.2084,25.2084,25.1568,25.1654,15808.0
2020-09-21 13:20:00,29.23,29.26,29.22,29.25,8824.0,25.1568,25.1826,25.1482,25.174,8824.0
2020-09-21 13:25:00,29.24,29.27,29.24,29.27,5978.0,25.1654,25.1912,25.1654,25.1912,5978.0
2020-09-21 13:30:00,29.27,29.27,29.22,29.24,8004.0,25.1912,25.1912,25.1482,25.1654,8004.0
2020-09-21 13:35:00,29.23,29.23,29.16,29.18,12012.0,25.1568,25.1568,25.0966,25.1138,12012.0
2020-09-21 13:40:00,29.18,29.21,29.14,29.2,12050.0,25.1138,25.1396,25.0793,25.131,12050.0
2020-09-21 13:45:00,29.19,29.21,29.16,29.17,8386.0,25.1224,25.1396,25.0966,25.1052,8386.0
2020-09-21 13:50:00,29.17,29.18,29.14,29.16,16163.0,25.1052,25.1138,25.0793,25.0966,16163.0
2020-09-21 13:55:00,29.15,29.15,29.11,29.13,14893.0,25.088,25.088,25.0535,25.0707,14893.0
2020-09-21 14:00:00,29.11,29.11,29.04,29.05,24291.0,25.0535,25.0535,24.9933,25.0019,24291.0
2020-09-21 14:05:00,29.05,29.05,29.0,29.01,26987.0,25.0019,25.0019,24.9589,24.9675,26987.0
2020-09-21 14:10:00,29.02,29.03,28.98,29.0,14535.0,24.9761,24.9847,24.9416,24.9589,14535.0
2020-09-21 14:15:00,29.01,29.05,28.95,28.98,26757.0,24.9675,25.0019,24.9158,24.9416,26757.0
2020-09-21 14:20:00,28.97,29.02,28.96,28.97,37812.0,24.933,24.9761,24.9244,24.933,37812.0
2020-09-21 14:25:00,28.97,28.98,28.94,28.95,17332.0,24.933,24.9416,24.9072,24.9158,17332.0
2020-09-21 14:30:00,28.94,28.95,28.86,28.87,39146.0,24.9072,24.9158,24.8384,24.847,39146.0
2020-09-21 14:35:00,28.88,28.9,28.85,28.86,23283.0,24.8556,24.8728,24.8298,24.8384,23283.0
2020-09-21 14:40:00,28.86,28.87,28.79,28.79,30793.0,24.8384,24.847,24.7781,24.7781,30793.0
2020-09-21 14:45:00,28.79,28.81,28.75,28.78,29646.0,24.7781,24.7953,24.7437,24.7695,29646.0
2020-09-21 14:50:00,28.78,28.83,28.76,28.8,22686.0,24.7695,24.8125,24.7523,24.7867,22686.0
2020-09-21 14:55:00,28.8,28.87,28.8,28.83,30116.0,24.7867,24.847,24.7867,24.8125,30116.0
2020-09-21 15:00:00,28.84,28.89,28.81,28.89,20892.0,24.8212,24.8642,24.7953,24.8642,20892.0
2020-09-21 15:05:00,28.89,28.96,28.87,28.96,22774.0,24.8642,24.9244,24.847,24.9244,22774.0
2020-09-21 15:10:00,28.95,29.0,28.94,29.0,31759.0,24.9158,24.9589,24.9072,24.9589,31759.0
2020-09-21 15:15:00,29.0,29.05,28.97,29.04,17041.0,24.9589,25.0019,24.933,24.9933,17041.0
2020-09-21 15:20:00,29.04,29.12,29.04,29.1,33079.0,24.9933,25.0621,24.9933,25.0449,33079.0
2020-09-21 15:25:00,29.1,29.11,29.04,29.08,20184.0,25.0449,25.0535,24.9933,25.0277,20184.0
2020-09-21 15:30:00,29.1,29.1,29.03,29.07,43944.0,25.0449,25.0449,24.9847,25.0191,43944.0
2020-09-21 15:35:00,29.07,29.13,29.05,29.08,33964.0,25.0191,25.0707,25.0019,25.0277,33964.0
2020-09-21 15:40:00,29.09,29.1,29.01,29.03,34184.0,25.0363,25.0449,24.9675,24.9847,34184.0
2020-09-21 15:45:00,29.04,29.05,28.96,28.97,51458.0,24.9933,25.0019,24.9244,24.933,51458.0
2020-09-21 15:50:00,28.97,29.08,28.97,29.01,69237.0,24.933,25.0277,24.933,24.9675,69237.0
2020-09-21 15:55:00,29.02,29.15,29.0,29.15,174691.0,24.9761,25.088,24.9589,25.088,174691.0
2020-09-22 09:30:00,29.21,29.4,29.21,29.37,23969.0,25.1396,25.3031,25.1396,25.2773,23969.0
2020-09-22 09:35:00,29.38,29.5,29.34,29.4,13150.0,25.2859,25.3892,25.2515,25.3031,13150.0
2020-09-22 09:40:00,29.37,29.49,29.35,29.46,11254.0,25.2773,25.3806,25.2601,25.3548,11254.0
2020-09-22 09:45:00,29.48,29.5,29.26,29.26,11814.0,25.372,25.3892,25.1826,25.1826,11814.0
2020-09-22 09:50:00,29.26,29.26,29.16,29.2,13148.0,25.1826,25.1826,25.0966,25.131,13148.0
2020-09-22 09:55:00,29.22,29.23,29.11,29.11,9798.0,25.1482,25.1568,25.0535,25.0535,9798.0
2020-09-22 10:00:00,29.1,29.15,29.09,29.11,9723.0,25.0449,25.088,25.0363,25.0535,9723.0
2020-09-22 10:05:00,29.1,29.21,29.09,29.14,17907.0,25.0449,25.1396,25.0363,25.0793,17907.0
2020-09-22 10:10:00,29.14,29.14,29.1,29.11,10328.0,25.0793,25.0793,25.0449,25.0535,10328.0
2020-09-22 10:15:00,29.11,29.25,29.1,29.2,14237.0,25.0535,25.174,25.0449,25.131,14237.0
2020-09-22 10:20:00,29.2,29.23,29.14,29.14,22209.0,25.131,25.1568,25.0793,25.0793,22209.0
2020-09-22 10:25:00,29.14,29.15,29.06,29.13,24120.0,25.0793,25.088,25.0105,25.0707,24120.0
2020-09-22 10:30:00,29.14,29.17,29.08,29.08,7872.0,25.0793,25.1052,25.0277,25.0277,7872.0
2020-09-22 10:35:00,29.07,29.11,29.05,29.1,10758.0,25.0191,25.0535,25.0019,25.0449,10758.0
2020-09-22 10:40:00,29.11,29.11,29.06,29.06,10541.0,25.0535,25.0535,25.0105,25.0105,10541.0
2020-09-22 10:45:00,29.05,29.05,28.96,28.96,7126.0,25.0019,25.0019,24.9244,24.9244,7126.0
2020-09-22 10:50:00,28.92,29.0,28.91,28.98,12053.0,24.89,24.9589,24.8814,24.9416,12053.0
2020-09-22 10:55:00,28.98,29.0,28.83,28.83,10247.0,24.9416,24.9589,24.8125,24.8125,10247.0
2020-09-22 11:00:00,28.84,28.85,28.81,28.83,17892.0,24.8212,24.8298,24.7953,24.8125,17892.0
2020-09-22 11:05:00,28.84,28.87,28.83,28.87,5069.0,24.8212,24.847,24.8125,24.847,5069.0
2020-09-22 11:10:00,28.88,28.88,28.84,28.85,9886.0,24.8556,24.8556,24.8212,24.8298,9886.0
2020-09-22 11:15:00,28.84,28.84,28.76,28.76,12703.0,24.8212,24.8212,24.7523,24.7523,12703.0
2020-09-22 11:20:00,28.76,28.78,28.73,28.76,21228.0,24.7523,24.7695,24.7265,24.7523,21228.0
2020-09-22 11:25:00,28.75,28.81,28.73,28.81,12060.0,24.7437,24.7953,24.7265,24.7953,12060.0
2020-09-22 11:30:00,28.82,28.82,28.69,28.71,40657.0,24.8039,24.8039,24.6921,24.7093,40657.0
2020-09-22 11:35:00,28.71,28.76,28.69,28.75,22385.0,24.7093,24.7523,24.6921,24.7437,22385.0
2020-09-22 11:40:00,28.77,28.84,28.76,28.76,34055.0,24.7609,24.8212,24.7523,24.7523,34055.0
2020-09-22 11:45:00,28.76,28.8,28.75,28.77,16475.0,24.7523,24.7867,24.7437,24.7609,16475.0
2020-09-22 11:50:00,28.78,28.8,28.76,28.79,25364.0,24.7695,24.7867,24.7523,24.7781,25364.0
2020-09-22 11:55:00,28.79,28.81,28.77,28.81,10790.0,24.7781,24.7953,24.7609,24.7953,10790.0
2020-09-22 12:00:00,28.82,28.84,28.8,28.84,10602.0,24.8039,24.8212,24.7867,24.8212,10602.0
2020-09-22 12:05:00,28.83,28.83,28.75,28.76,15300.0,24.8125,24.8125,24.7437,24.7523,15300.0
2020-09-22 12:10:00,28.75,28.81,28.74,28.8,16507.0,24.7437,24.7953,24.7351,24.7867,16507.0
2020-09-22 12:15:00,28.81,28.81,28.76,28.8,12331.0,24.7953,24.7953,24.7523,24.7867,12331.0
2020-09-22 12:20:00,28.8,28.8,28.78,28.78,12779.0,24.7867,24.7867,24.7695,24.7695,12779.0
2020-09-22 12:25:00,28.78,28.78,28.73,28.74,10021.0,24.7695,24.7695,24.7265,24.7351,10021.0
2020-09-22 12:30:00,28.74,28.78,28.73,28.74,11136.0,24.7351,24.7695,24.7265,24.7351,11136.0
2020-09-22 12:35:00,28.74,28.75,28.72,28.74,19225.0,24.7351,24.7437,24.7179,24.7351,19225.0
2020-09-22 12:40:00,28.75,28.75,28.69,28.7,3846.0,24.7437,24.7437,24.6921,24.7007,3846.0
2020-09-22 12:45:00,28.7,28.71,28.65,28.66,11861.0,24.7007,24.7093,24.6576,24.6662,11861.0
2020-09-22 12:50:00,28.67,28.67,28.62,28.63,9290.0,24.6748,24.6748,24.6318,24.6404,9290.0
2020-09-22 12:55:00,28.63,28.7,28.61,28.69,20007.0,24.6404,24.7007,24.6232,24.6921,20007.0
2020-09-22 13:00:00,28.7,28.7,28.66,28.67,13118.0,24.7007,24.7007,24.6662,24.6748,13118.0
2020-09-22 13:05:00,28.67,28.75,28.66,28.75,18954.0,24.6748,24.7437,24.6662,24.7437,18954.0
2020-09-22 13:10:00,28.74,28.75,28.72,28.75,14422.0,24.7351,24.7437,24.7179,24.7437,14422.0
2020-09-22 13:15:00,28.75,28.75,28.7,28.71,17878.0,24.7437,24.7437,24.7007,24.7093,17878.0
2020-09-22 13:20:00,28.71,28.74,28.7,28.74,19063.0,24.7093,24.7351,24.7007,24.7351,19063.0
2020-09-22 13:25:00,28.74,28.79,28.72,28.78,15578.0,24.7351,24.7781,24.7179,24.7695,15578.0
2020-09-22 13:30:00,28.77,28.8,28.75,28.78,39350.0,24.7609,24.7867,24.7437,24.7695,39350.0
2020-09-22 13:35:00,28.77,28.77,28.71,28.71,10496.0,24.7609,24.7609,24.7093,24.7093,10496.0
2020-09-22 13:40:00,28.72,28.77,28.71,28.76,15539.0,24.7179,24.7609,24.7093,24.7523,15539.0
2020-09-22 13:45:00,28.77,28.82,28.76,28.82,52938.0,24.7609,24.8039,24.7523,24.8039,52938.0
2020-09-22 13:50:00,28.81,28.84,28.81,28.82,9241.0,24.7953,24.8212,24.7953,24.8039,9241.0
2020-09-22 13:55:00,28.82,28.83,28.77,28.77,16994.0,24.8039,24.8125,24.7609,24.7609,16994.0
2020-09-22 14:00:00,28.78,28.81,28.77,28.79,40604.0,24.7695,24.7953,24.7609,24.7781,40604.0
2020-09-22 14:05:00,28.79,28.9,28.78,28.88,67058.0,24.7781,24.8728,24.7695,24.8556,67058.0
2020-09-22 14:10:00,28.88,28.9,28.84,28.88,14218.0,24.8556,24.8728,24.8212,24.8556,14218.0
2020-09-22 14:15:00,28.88,28.91,28.87,28.91,12848.0,24.8556,24.8814,24.847,24.8814,12848.0
2020-09-22 14:20:00,28.91,28.91,28.83,28.85,12518.0,24.8814,24.8814,24.8125,24.8298,12518.0
2020-09-22 14:25:00,28.85,28.89,28.81,28.82,23217.0,24.8298,24.8642,24.7953,24.8039,23217.0
2020-09-22 14:30:00,28.83,28.85,28.8,28.84,21254.0,24.8125,24.8298,24.7867,24.8212,21254.0
2020-09-22 14:35:00,28.83,28.86,28.82,28.84,54696.0,24.8125,24.8384,24.8039,24.8212,54696.0
2020-09-22 14:40:00,28.83,28.88,28.81,28.87,18413.0,24.8125,24.8556,24.7953,24.847,18413.0
2020-09-22 14:45:00,28.88,28.93,28.87,28.92,14187.0,24.8556,24.8986,24.847,24.89,14187.0
2020-09-22 14:50:00,28.92,28.93,28.89,28.9,12256.0,24.89,24.8986,24.8642,24.8728,12256.0
2020-09-22 14:55:00,28.9,28.91,28.82,28.84,14004.0,24.8728,24.8814,24.8039,24.8212,14004.0
2020-09-22 15:00:00,28.84,28.89,28.83,28.87,14657.0,24.8212,24.8642,24.8125,24.847,14657.0
2020-09-22 15:05:00,28.88,28.92,28.87,28.88,14819.0,24.8556,24.89,24.847,24.8556,14819.0
2020-09-22 15:10:00,28.88,28.89,28.85,28.85,12943.0,24.8556,24.8642,24.8298,24.8298,12943.0
2020-09-22 15:15:00,28.86,28.9,28.82,28.87,12005.0,24.8384,24.8728,24.8039,24.847,12005.0
2020-09-22 15:20:00,28.87,28.88,28.83,28.84,13015.0,24.847,24.8556,24.8125,24.8212,13015.0
2020-09-22 15:25:00,28.84,28.9,28.84,28.87,13062.0,24.8212,24.8728,24.8212,24.847,13062.0
2020-09-22 15:30:00,28.87,28.87,28.8,28.83,26772.0,24.847,24.847,24.7867,24.8125,26772.0
2020-09-22 15:35:00,28.83,28.84,28.8,28.84,24750.0,24.8125,24.8212,24.7867,24.8212,24750.0
2020-09-22 15:40:00,28.84,28.88,28.84,28.87,26630.0,24.8212,24.8556,24.8212,24.847,26630.0
2020-09-22 15:45:00,28.87,28.9,28.86,28.9,30400.0,24.847,24.8728,24.8384,24.8728,30400.0
2020-09-22 15:50:00,28.9,28.9,28.79,28.85,69301.0,24.8728,24.8728,24.7781,24.8298,69301.0
2020-09-22 15:55:00,28.85,28.87,28.8,28.82,107167.0,24.8298,24.847,24.7867,24.8039,107167.0
2020-09-23 09:30:00,28.97,29.22,28.91,29.17,33078.0,24.933,25.1482,24.8814,25.1052,33078.0
2020-09-23 09:35:00,29.17,29.17,28.97,29.12,21499.0,25.1052,25.1052,24.933,25.0621,21499.0
2020-09-23 09:40:00,29.12,29.14,28.98,29.06,15941.0,25.0621,25.0793,24.9416,25.0105,15941.0
2020-09-23 09:45:00,29.06,29.19,29.04,29.17,9123.0,25.0105,25.1224,24.9933,25.1052,9123.0
2020-09-23 09:50:00,29.18,29.18,29.08,29.14,12531.0,25.1138,25.1138,25.0277,25.0793,12531.0
2020-09-23 09:55:00,29.14,29.14,29.07,29.1,10594.0,25.0793,25.0793,25.0191,25.0449,10594.0
2020-09-23 10:00:00,29.1,29.11,29.03,29.07,15985.0,25.0449,25.0535,24.9847,25.0191,15985.0
2020-09-23 10:05:00,29.07,29.09,29.02,29.07,17345.0,25.0191,25.0363,24.9761,25.0191,17345.0
2020-09-23 10:10:00,29.07,29.08,29.01,29.02,11610.0,25.0191,25.0277,24.9675,24.9761,11610.0
2020-09-23 10:15:00,29.02,29.03,28.97,29.03,20152.0,24.9761,24.9847,24.933,24.9847,20152.0
2020-09-23 10:20:00,29.02,29.07,28.99,29.0,26106.0,24.9761,25.0191,24.9503,24.9589,26106.0
2020-09-23 10:25:00,29.01,29.03,28.96,28.97,14762.0,24.9675,24.9847,24.9244,24.933,14762.0
2020-09-23 10:30:00,28.98,28.99,28.91,28.94,18281.0,24.9416,24.9503,24.8814,24.9072,18281.0
2020-09-23 10:35:00,28.95,29.0,28.93,29.0,18377.0,24.9158,24.9589,24.8986,24.9589,18377.0
2020-09-23 10:40:00,28.99,29.01,28.97,29.0,24895.0,24.9503,24.9675,24.933,24.9589,24895.0
2020-09-23 10:45:00,28.99,29.04,28.99,29.01,12615.0,24.9503,24.9933,24.9503,24.9675,12615.0
2020-09-23 10:50:00,29.0,29.04,28.98,28.99,8655.0,24.9589,24.9933,24.9416,24.9503,8655.0
2020-09-23 10:55:00,28.99,29.03,28.98,29.0,8575.0,24.9503,24.9847,24.9416,24.9589,8575.0
2020-09-23 11:00:00,29.0,29.04,28.99,29.03,8334.0,24.9589,24.9933,24.9503,24.9847,8334.0
2020-09-23 11:05:00,29.04,29.07,29.02,29.02,5103.0,24.9933,25.0191,24.9761,24.9761,5103.0
2020-09-23 11:10:00,29.02,29.03,28.97,28.99,10672.0,24.9761,24.9847,24.933,24.9503,10672.0
2020-09-23 11:15:00,29.0,29.01,28.95,28.99,9835.0,24.9589,24.9675,24.9158,24.9503,9835.0
2020-09-23 11:20:00,28.99,29.0,28.94,28.96,7187.0,24.9503,24.9589,24.9072,24.9244,7187.0
2020-09-23 11:25:00,28.96,28.96,28.88,28.91,8065.0,24.9244,24.9244,24.8556,24.8814,8065.0
2020-09-23 11:30:00,28.93,28.95,28.89,28.95,6352.0,24.8986,24.9158,24.8642,24.9158,6352.0
2020-09-23 11:35:00,28.95,29.0,28.94,28.99,10016.0,24.9158,24.9589,24.9072,24.9503,10016.0
2020-09-23 11:40:00,28.99,29.0,28.97,28.99,9877.0,24.9503,24.9589,24.933,24.9503,9877.0
2020-09-23 11:45:00,28.99,29.0,28.93,28.94,22796.0,24.9503,24.9589,24.8986,24.9072,22796.0
2020-09-23 11:50:00,28.95,28.95,28.88,28.89,14214.0,24.9158,24.9158,24.8556,24.8642,14214.0
2020-09-23 11:55:00,28.89,28.91,28.85,28.87,14285.0,24.8642,24.8814,24.8298,24.847,14285.0
2020-09-23 12:00:00,28.86,28.88,28.84,28.85,17235.0,24.8384,24.8556,24.8212,24.8298,17235.0
2020-09-23 12:05:00,28.86,28.86,28.8,28.8,15899.0,24.8384,24.8384,24.7867,24.7867,15899.0
2020-09-23 12:10:00,28.8,28.89,28.8,28.88,12901.0,24.7867,24.8642,24.7867,24.8556,12901.0
2020-09-23 12:15:00,28.87,28.95,28.86,28.93,15706.0,24.847,24.9158,24.8384,24.8986,15706.0
2020-09-23 12:20:00,28.93,28.93,28.88,28.89,10205.0,24.8986,24.8986,24.8556,24.8642,10205.0
2020-09-23 12:25:00,28.9,28.93,28.9,28.92,6684.0,24.8728,24.8986,24.8728,24.89,6684.0
2020-09-23 12:30:00,28.92,28.94,28.91,28.91,8245.0,24.89,24.9072,24.8814,24.8814,8245.0
2020-09-23 12:35:00,28.91,28.97,28.9,28.97,6031.0,24.8814,24.933,24.8728,24.933,6031.0
2020-09-23 12:40:00,28.97,28.99,28.95,28.95,7248.0,24.933,24.9503,24.9158,24.9158,7248.0
2020-09-23 12:45:00,28.96,28.96,28.92,28.94,9115.0,24.9244,24.9244,24.89,24.9072,9115.0
2020-09-23 12:50:00,28.93,28.95,28.92,28.93,7888.0,24.8986,24.9158,24.89,24.8986,7888.0
2020-09-23 12:55:00,28.94,28.94,28.91,28.92,10992.0,24.9072,24.9072,24.8814,24.89,10992.0
2020-09-23 13:00:00,28.91,28.95,28.88,28.93,8210.0,24.8814,24.9158,24.8556,24.8986,8210.0
2020-09-23 13:05:00,28.92,28.93,28.9,28.93,13312.0,24.89,24.8986,24.8728,24.8986,13312.0
2020-09-23 13:10:00,28.93,28.93,28.89,28.9,9827.0,24.8986,24.8986,24.8642,24.8728,9827.0
2020-09-23 13:15:00,28.9,28.94,28.89,28.94,7062.0,24.8728,24.9072,24.8642,24.9072,7062.0
2020-09-23 13:20:00,28.94,28.94,28.91,28.93,5365.0,24.9072,24.9072,24.8814,24.8986,5365.0
2020-09-23 13:25:00,28.93,28.95,28.91,28.92,16673.0,24.8986,24.9158,24.8814,24.89,16673.0
2020-09-23 13:30:00,28.92,28.93,28.9,28.92,5536.0,24.89,24.8986,24.8728,24.89,5536.0
2020-09-23 13:35:00,28.92,28.93,28.9,28.93,7618.0,24.89,24.8986,24.8728,24.8986,7618.0
2020-09-23 13:40:00,28.92,28.93,28.9,28.91,13773.0,24.89,24.8986,24.8728,24.8814,13773.0
2020-09-23 13:45:00,28.9,28.91,28.88,28.9,15596.0,24.8728,24.8814,24.8556,24.8728,15596.0
2020-09-23 13:50:00,28.9,28.9,28.85,28.87,19418.0,24.8728,24.8728,24.8298,24.847,19418.0
2020-09-23 13:55:00,28.88,28.93,28.87,28.93,17573.0,24.8556,24.8986,24.847,24.8986,17573.0
2020-09-23 14:00:00,28.93,28.93,28.86,28.87,9357.0,24.8986,24.8986,24.8384,24.847,9357.0
2020-09-23 14:05:00,28.87,28.9,28.84,28.84,11758.0,24.847,24.8728,24.8212,24.8212,11758.0
2020-09-23 14:10:00,28.85,28.85,28.8,28.83,8209.0,24.8298,24.8298,24.7867,24.8125,8209.0
2020-09-23 14:15:00,28.82,28.82,28.66,28.67,11917.0,24.8039,24.8039,24.6662,24.6748,11917.0
2020-09-23 14:20:00,28.67,28.69,28.63,28.65,18360.0,24.6748,24.6921,24.6404,24.6576,18360.0
2020-09-23 14:25:00,28.64,28.67,28.61,28.63,15203.0,24.649,24.6748,24.6232,24.6404,15203.0
2020-09-23 14:30:00,28.63,28.63,28.58,28.62,15494.0,24.6404,24.6404,24.5974,24.6318,15494.0
2020-09-23 14:35:00,28.62,28.64,28.58,28.61,15758.0,24.6318,24.649,24.5974,24.6232,15758.0
2020-09-23 14:40:00,28.6,28.63,28.56,28.6,27374.0,24.6146,24.6404,24.5802,24.6146,27374.0
2020-09-23 14:45:00,28.61,28.64,28.58,28.63,28095.0,24.6232,24.649,24.5974,24.6404,28095.0
2020-09-23 14:50:00,28.63,28.67,28.6,28.61,14213.0,24.6404,24.6748,24.6146,24.6232,14213.0
2020-09-23 14:55:00,28.61,28.61,28.56,28.58,9292.0,24.6232,24.6232,24.5802,24.5974,9292.0
2020-09-23 15:00:00,28.58,28.61,28.55,28.55,12163.0,24.5974,24.6232,24.5716,24.5716,12163.0
2020-09-23 15:05:00,28.55,28.59,28.53,28.55,24441.0,24.5716,24.606,24.5544,24.5716,24441.0
2020-09-23 15:10:00,28.55,28.62,28.54,28.59,15690.0,24.5716,24.6318,24.563,24.606,15690.0
2020-09-23 15:15:00,28.58,28.58,28.53,28.58,18486.0,24.5974,24.5974,24.5544,24.5974,18486.0
2020-09-23 15:20:00,28.57,28.59,28.53,28.55,15164.0,24.5888,24.606,24.5544,24.5716,15164.0
2020-09-23 15:25:00,28.55,28.63,28.54,28.61,23773.0,24.5716,24.6404,24.563,24.6232,23773.0
2020-09-23 15:30:00,28.6,28.62,28.56,28.56,18131.0,24.6146,24.6318,24.5802,24.5802,18131.0
2020-09-23 15:35:00,28.56,28.57,28.53,28.55,36834.0,24.5802,24.5888,24.5544,24.5716,36834.0
2020-09-23 15:40:00,28.55,28.57,28.53,28.55,35311.0,24.5716,24.5888,24.5544,24.5716,35311.0
2020-09-23 15:45:00,28.56,28.57,28.5,28.56,73243.0,24.5802,24.5888,24.5285,24.5802,73243.0
2020-09-23 15:50:00,28.54,28.56,28.52,28.54,61652.0,24.563,24.5802,24.5457,24.563,61652.0
2020-09-23 15:55:00,28.54,28.57,28.51,28.53,107293.0,24.563,24.5888,24.5371,24.5544,107293.0
2020-09-24 09:30:00,28.49,28.59,28.26,28.26,21094.0,24.5199,24.606,24.322,24.322,21094.0
2020-09-24 09:35:00,28.24,28.33,28.22,28.28,13330.0,24.3048,24.3822,24.2876,24.3392,13330.0
2020-09-24 09:40:00,28.28,28.38,28.26,28.37,18689.0,24.3392,24.4253,24.322,24.4166,18689.0
2020-09-24 09:45:00,28.36,28.55,28.35,28.52,14172.0,24.408,24.5716,24.3994,24.5457,14172.0
2020-09-24 09:50:00,28.53,28.57,28.49,28.57,11581.0,24.5544,24.5888,24.5199,24.5888,11581.0
2020-09-24 09:55:00,28.57,28.57,28.5,28.51,14868.0,24.5888,24.5888,24.5285,24.5371,14868.0
2020-09-24 10:00:00,28.51,28.6,28.51,28.59,13483.0,24.5371,24.6146,24.5371,24.606,13483.0
2020-09-24 10:05:00,28.61,28.7,28.61,28.66,16984.0,24.6232,24.7007,24.6232,24.6662,16984.0
2020-09-24 10:10:00,28.67,28.73,28.65,28.67,9791.0,24.6748,24.7265,24.6576,24.6748,9791.0
2020-09-24 10:15:00,28.68,28.7,28.67,28.68,8909.0,24.6834,24.7007,24.6748,24.6834,8909.0
2020-09-24 10:20:00,28.67,28.72,28.64,28.66,14773.0,24.6748,24.7179,24.649,24.6662,14773.0
2020-09-24 10:25:00,28.66,28.7,28.64,28.65,13861.0,24.6662,24.7007,24.649,24.6576,13861.0
2020-09-24 10:30:00,28.66,28.66,28.48,28.48,31350.0,24.6662,24.6662,24.5113,24.5113,31350.0
2020-09-24 10:35:00,28.49,28.51,28.43,28.44,11920.0,24.5199,24.5371,24.4683,24.4769,11920.0
2020-09-24 10:40:00,28.45,28.53,28.44,28.5,20739.0,24.4855,24.5544,24.4769,24.5285,20739.0
2020-09-24 10:45:00,28.49,28.56,28.49,28.53,14193.0,24.5199,24.5802,24.5199,24.5544,14193.0
2020-09-24 10:50:00,28.53,28.59,28.46,28.56,11948.0,24.5544,24.606,24.4941,24.5802,11948.0
2020-09-24 10:55:00,28.55,28.58,28.49,28.56,15043.0,24.5716,24.5974,24.5199,24.5802,15043.0
2020-09-24 11:00:00,28.56,28.61,28.52,28.52,13217.0,24.5802,24.6232,24.5457,24.5457,13217.0
2020-09-24 11:05:00,28.52,28.57,28.5,28.55,16907.0,24.5457,24.5888,24.5285,24.5716,16907.0
2020-09-24 11:10:00,28.56,28.57,28.5,28.53,13919.0,24.5802,24.5888,24.5285,24.5544,13919.0
2020-09-24 11:15:00,28.54,28.54,28.48,28.5,14508.0,24.563,24.563,24.5113,24.5285,14508.0
2020-09-24 11:20:00,28.5,28.57,28.49,28.55,13450.0,24.5285,24.5888,24.5199,24.5716,13450.0
2020-09-24 11:25:00,28.55,28.57,28.48,28.51,14631.0,24.5716,24.5888,24.5113,24.5371,14631.0
2020-09-24 11:30:00,28.5,28.58,28.39,28.53,23539.0,24.5285,24.5974,24.4339,24.5544,23539.0
2020-09-24 11:35:00,28.54,28.58,28.53,28.55,13541.0,24.563,24.5974,24.5544,24.5716,13541.0
2020-09-24 11:40:00,28.56,28.67,28.56,28.67,16750.0,24.5802,24.6748,24.5802,24.6748,16750.0
2020-09-24 11:45:00,28.67,28.69,28.65,28.69,8591.0,24.6748,24.6921,24.6576,24.6921,8591.0
2020-09-24 11:50:00,28.7,28.78,28.7,28.78,10348.0,24.7007,24.7695,24.7007,24.7695,10348.0
2020-09-24 11:55:00,28.78,28.92,28.76,28.89,28571.0,24.7695,24.89,24.7523,24.8642,28571.0
2020-09-24 12:00:00,28.9,28.93,28.86,28.88,15302.0,24.8728,24.8986,24.8384,24.8556,15302.0
2020-09-24 12:05:00,28.86,28.89,28.83,28.87,12942.0,24.8384,24.8642,24.8125,24.847,12942.0
2020-09-24 12:10:00,28.86,28.89,28.82,28.89,14785.0,24.8384,24.8642,24.8039,24.8642,14785.0
2020-09-24 12:15:00,28.89,28.92,28.88,28.9,16279.0,24.8642,24.89,24.8556,24.8728,16279.0
2020-09-24 12:20:00,28.91,28.94,28.88,28.92,20430.0,24.8814,24.9072,24.8556,24.89,20430.0
2020-09-24 12:25:00,28.92,28.95,28.91,28.92,8851.0,24.89,24.9158,24.8814,24.89,8851.0
2020-09-24 12:30:00,28.91,28.91,28.87,28.89,7531.0,24.8814,24.8814,24.847,24.8642,7531.0
2020-09-24 12:35:00,28.89,28.9,28.81,28.83,6974.0,24.8642,24.8728,24.7953,24.8125,6974.0
2020-09-24 12:40:00,28.83,28.86,28.8,28.81,6595.0,24.8125,24.8384,24.7867,24.7953,6595.0
2020-09-24 12:45:00,28.8,28.84,28.79,28.84,8234.0,24.7867,24.8212,24.7781,24.8212,8234.0
2020-09-24 12:50:00,28.84,28.88,28.82,28.87,8297.0,24.8212,24.8556,24.8039,24.847,8297.0
2020-09-24 12:55:00,28.87,28.92,28.87,28.92,5594.0,24.847,24.89,24.847,24.89,5594.0
2020-09-24 13:00:00,28.91,28.96,28.91,28.96,8390.0,24.8814,24.9244,24.8814,24.9244,8390.0
2020-09-24 13:05:00,28.96,29.01,28.93,28.99,31888.0,24.9244,24.9675,24.8986,24.9503,31888.0
2020-09-24 13:10:00,28.99,29.03,28.98,29.03,8738.0,24.9503,24.9847,24.9416,24.9847,8738.0
2020-09-24 13:15:00,29.03,29.07,29.02,29.02,14787.0,24.9847,25.0191,24.9761,24.9761,14787.0
2020-09-24 13:20:00,29.03,29.11,28.99,29.08,7112.0,24.9847,25.0535,24.9503,25.0277,7112.0
2020-09-24 13:25:00,29.08,29.08,29.03,29.05,22398.0,25.0277,25.0277,24.9847,25.0019,22398.0
2020-09-24 13:30:00,29.05,29.11,29.04,29.11,6679.0,25.0019,25.0535,24.9933,25.0535,6679.0
2020-09-24 13:35:00,29.1,29.1,29.02,29.05,6230.0,25.0449,25.0449,24.9761,25.0019,6230.0
2020-09-24 13:40:00,29.05,29.09,29.01,29.04,11347.0,25.0019,25.0363,24.9675,24.9933,11347.0
2020-09-24 13:45:00,29.05,29.06,29.03,29.05,6733.0,25.0019,25.0105,24.9847,25.0019,6733.0
2020-09-24 13:50:00,29.05,29.09,29.03,29.09,7330.0,25.0019,25.0363,24.9847,25.0363,7330.0
2020-09-24 13:55:00,29.09,29.1,29.02,29.02,11123.0,25.0363,25.0449,24.9761,24.9761,11123.0
2020-09-24 14:00:00,29.03,29.06,28.96,28.96,14097.0,24.9847,25.0105,24.9244,24.9244,14097.0
2020-09-24 14:05:00,28.95,29.0,28.95,28.99,15441.0,24.9158,24.9589,24.9158,24.9503,15441.0
2020-09-24 14:10:00,29.0,29.0,28.95,28.97,7162.0,24.9589,24.9589,24.9158,24.933,7162.0
2020-09-24 14:15:00,28.98,28.98,28.86,28.87,17291.0,24.9416,24.9416,24.8384,24.847,17291.0
2020-09-24 14:20:00,28.87,28.89,28.85,28.88,6612.0,24.847,24.8642,24.8298,24.8556,6612.0
2020-09-24 14:25:00,28.87,28.94,28.87,28.87,11403.0,24.847,24.9072,24.847,24.847,11403.0
2020-09-24 14:30:00,28.88,28.92,28.86,28.92,12398.0,24.8556,24.89,24.8384,24.89,12398.0
2020-09-24 14:35:00,28.92,28.95,28.91,28.94,25265.0,24.89,24.9158,24.8814,24.9072,25265.0
2020-09-24 14:40:00,28.94,28.99,28.92,28.98,55142.0,24.9072,24.9503,24.89,24.9416,55142.0
2020-09-24 14:45:00,28.98,28.99,28.91,28.92,27277.0,24.9416,24.9503,24.8814,24.89,27277.0
2020-09-24 14:50:00,28.91,28.96,28.89,28.96,32363.0,24.8814,24.9244,24.8642,24.9244,32363.0
2020-09-24 14:55:00,28.97,29.0,28.93,28.94,33429.0,24.933,24.9589,24.8986,24.9072,33429.0
2020-09-24 15:00:00,28.94,28.98,28.93,28.95,18668.0,24.9072,24.9416,24.8986,24.9158,18668.0
2020-09-24 15:05:00,28.95,28.99,28.94,28.96,15660.0,24.9158,24.9503,24.9072,24.9244,15660.0
2020-09-24 15:10:00,28.95,29.0,28.93,29.0,17561.0,24.9158,24.9589,24.8986,24.9589,17561.0
2020-09-24 15:15:00,29.0,29.03,28.95,28.95,35932.0,24.9589,24.9847,24.9158,24.9158,35932.0
2020-09-24 15:20:00,28.95,28.95,28.84,28.88,18258.0,24.9158,24.9158,24.8212,24.8556,18258.0
2020-09-24 15:25:00,28.86,28.87,28.81,28.81,18832.0,24.8384,24.847,24.7953,24.7953,18832.0
2020-09-24 15:30:00,28.8,28.87,28.8,28.86,16133.0,24.7867,24.847,24.7867,24.8384,16133.0
2020-09-24 15:35:00,28.85,28.91,28.8,28.91,17052.0,24.8298,24.8814,24.7867,24.8814,17052.0
2020-09-24 15:40:00,28.89,28.93,28.88,28.91,22745.0,24.8642,24.8986,24.8556,24.8814,22745.0
2020-09-24 15:45:00,28.91,28.99,28.9,28.9,30067.0,24.8814,24.9503,24.8728,24.8728,30067.0
2020-09-24 15:50:00,28.91,28.98,28.9,28.98,42364.0,24.8814,24.9416,24.8728,24.9416,42364.0
2020-09-24 15:55:00,28.97,29.05,28.93,29.04,238866.0,24.933,25.0019,24.8986,24.9933,238866.0
2020-09-25 09:30:00,28.83,28.9,28.74,28.9,17933.0,24.8125,24.8728,24.7351,24.8728,17933.0
2020-09-25 09:35:00,28.95,28.99,28.84,28.89,6325.0,24.9158,24.9503,24.8212,24.8642,6325.0
2020-09-25 09:40:00,28.91,29.01,28.9,29.01,5724.0,24.8814,24.9675,24.8728,24.9675,5724.0
2020-09-25 09:45:00,29.01,29.1,29.0,29.03,8532.0,24.9675,25.0449,24.9589,24.9847,8532.0
2020-09-25 09:50:00,29.0,29.15,28.99,29.13,7245.0,24.9589,25.088,24.9503,25.0707,7245.0
2020-09-25 09:55:00,29.13,29.14,29.02,29.11,14497.0,25.0707,25.0793,24.9761,25.0535,14497.0
2020-09-25 10:00:00,29.1,29.16,29.07,29.14,8710.0,25.0449,25.0966,25.0191,25.0793,8710.0
2020-09-25 10:05:00,29.13,29.14,29.03,29.04,10963.0,25.0707,25.0793,24.9847,24.9933,10963.0
2020-09-25 10:10:00,29.04,29.04,28.9,28.91,11555.0,24.9933,24.9933,24.8728,24.8814,11555.0
2020-09-25 10:15:00,28.94,28.98,28.89,28.98,10351.0,24.9072,24.9416,24.8642,24.9416,10351.0
2020-09-25 10:20:00,29.0,29.04,28.98,29.03,7949.0,24.9589,24.9933,24.9416,24.9847,7949.0
2020-09-25 10:25:00,29.03,29.09,29.0,29.06,8643.0,24.9847,25.0363,24.9589,25.0105,8643.0
2020-09-25 10:30:00,29.05,29.09,29.03,29.06,11821.0,25.0019,25.0363,24.9847,25.0105,11821.0
2020-09-25 10:35:00,29.04,29.19,29.04,29.19,18492.0,24.9933,25.1224,24.9933,25.1224,18492.0
2020-09-25 10:40:00,29.2,29.25,29.14,29.21,24742.0,25.131,25.174,25.0793,25.1396,24742.0
2020-09-25 10:45:00,29.21,29.29,29.2,29.22,17221.0,25.1396,25.2084,25.131,25.1482,17221.0
2020-09-25 10:50:00,29.22,29.23,29.14,29.23,18841.0,25.1482,25.1568,25.0793,25.1568,18841.0
2020-09-25 10:55:00,29.21,29.22,29.16,29.17,8731.0,25.1396,25.1482,25.0966,25.1052,8731.0
2020-09-25 11:00:00,29.18,29.24,29.14,29.24,10807.0,25.1138,25.1654,25.0793,25.1654,10807.0
2020-09-25 11:05:00,29.25,29.25,29.16,29.2,10727.0,25.174,25.174,25.0966,25.131,10727.0
2020-09-25 11:10:00,29.19,29.24,29.14,29.15,8230.0,25.1224,25.1654,25.0793,25.088,8230.0
2020-09-25 11:15:00,29.16,29.2,29.15,29.17,7335.0,25.0966,25.131,25.088,25.1052,7335.0
2020-09-25 11:20:00,29.16,29.22,29.13,29.21,7706.0,25.0966,25.1482,25.0707,25.1396,7706.0
2020-09-25 11:25:00,29.23,29.26,29.19,29.19,5758.0,25.1568,25.1826,25.1224,25.1224,5758.0
2020-09-25 11:30:00,29.21,29.25,29.2,29.25,5504.0,25.1396,25.174,25.131,25.174,5504.0
2020-09-25 11:35:00,29.25,29.27,29.24,29.27,6277.0,25.174,25.1912,25.1654,25.1912,6277.0
2020-09-25 11:40:00,29.27,29.29,29.2,29.2,8617.0,25.1912,25.2084,25.131,25.131,8617.0
2020-09-25 11:45:00,29.19,29.2,29.15,29.18,7128.0,25.1224,25.131,25.088,25.1138,7128.0
2020-09-25 11:50:00,29.17,29.21,29.16,29.18,3797.0,25.1052,25.1396,25.0966,25.1138,3797.0
2020-09-25 11:55:00,29.19,29.21,29.14,29.14,8992.0,25.1224,25.1396,25.0793,25.0793,8992.0
2020-09-25 12:00:00,29.13,29.17,29.11,29.13,13533.0,25.0707,25.1052,25.0535,25.0707,13533.0
2020-09-25 12:05:00,29.13,29.17,29.13,29.16,4555.0,25.0707,25.1052,25.0707,25.0966,4555.0
2020-09-25 12:10:00,29.14,29.15,29.13,29.15,4120.0,25.0793,25.088,25.0707,25.088,4120.0
2020-09-25 12:15:00,29.14,29.15,29.09,29.1,8123.0,25.0793,25.088,25.0363,25.0449,8123.0
2020-09-25 12:20:00,29.09,29.16,29.07,29.16,36262.0,25.0363,25.0966,25.0191,25.0966,36262.0
2020-09-25 12:25:00,29.16,29.16,29.12,29.16,5699.0,25.0966,25.0966,25.0621,25.0966,5699.0
2020-09-25 12:30:00,29.17,29.21,29.16,29.2,5396.0,25.1052,25.1396,25.0966,25.131,5396.0
2020-09-25 12:35:00,29.2,29.31,29.2,29.31,20284.0,25.131,25.2257,25.131,25.2257,20284.0
2020-09-25 12:40:00,29.3,29.31,29.29,29.3,5293.0,25.2171,25.2257,25.2084,25.2171,5293.0
2020-09-25 12:45:00,29.3,29.32,29.28,29.31,5969.0,25.2171,25.2343,25.1998,25.2257,5969.0
2020-09-25 12:50:00,29.3,29.35,29.3,29.35,6107.0,25.2171,25.2601,25.2171,25.2601,6107.0
2020-09-25 12:55:00,29.36,29.42,29.36,29.42,13855.0,25.2687,25.3203,25.2687,25.3203,13855.0
2020-09-25 13:00:00,29.41,29.41,29.32,29.35,8660.0,25.3117,25.3117,25.2343,25.2601,8660.0
2020-09-25 13:05:00,29.35,29.38,29.35,29.36,4822.0,25.2601,25.2859,25.2601,25.2687,4822.0
2020-09-25 13:10:00,29.36,29.37,29.33,29.36,9242.0,25.2687,25.2773,25.2429,25.2687,9242.0
2020-09-25 13:15:00,29.36,29.42,29.36,29.41,15287.0,25.2687,25.3203,25.2687,25.3117,15287.0
2020-09-25 13:20:00,29.41,29.44,29.38,29.38,13110.0,25.3117,25.3375,25.2859,25.2859,13110.0
2020-09-25 13:25:00,29.37,29.38,29.33,29.35,4996.0,25.2773,25.2859,25.2429,25.2601,4996.0
2020-09-25 13:30:00,29.35,29.37,29.32,29.34,5762.0,25.2601,25.2773,25.2343,25.2515,5762.0
2020-09-25 13:35:00,29.33,29.36,29.32,29.34,3757.0,25.2429,25.2687,25.2343,25.2515,3757.0
2020-09-25 13:40:00,29.35,29.42,29.35,29.41,8587.0,25.2601,25.3203,25.2601,25.3117,8587.0
2020-09-25 13:45:00,29.41,29.42,29.37,29.38,4288.0,25.3117,25.3203,25.2773,25.2859,4288.0
2020-09-25 13:50:00,29.38,29.4,29.37,29.38,6395.0,25.2859,25.3031,25.2773,25.2859,6395.0
2020-09-25 13:55:00,29.37,29.39,29.34,29.36,10074.0,25.2773,25.2945,25.2515,25.2687,10074.0
2020-09-25 14:00:00,29.36,29.4,29.36,29.4,6112.0,25.2687,25.3031,25.2687,25.3031,6112.0
2020-09-25 14:05:00,29.4,29.4,29.36,29.38,7564.0,25.3031,25.3031,25.2687,25.2859,7564.0
2020-09-25 14:10:00,29.38,29.38,29.35,29.35,6871.0,25.2859,25.2859,25.2601,25.2601,6871.0
2020-09-25 14:15:00,29.34,29.42,29.34,29.41,7449.0,25.2515,25.3203,25.2515,25.3117,7449.0
2020-09-25 14:20:00,29.42,29.43,29.4,29.43,6064.0,25.3203,25.3289,25.3031,25.3289,6064.0
2020-09-25 14:25:00,29.43,29.45,29.41,29.42,7540.0,25.3289,25.3462,25.3117,25.3203,7540.0
2020-09-25 14:30:00,29.42,29.44,29.4,29.44,15948.0,25.3203,25.3375,25.3031,25.3375,15948.0
2020-09-25 14:35:00,29.43,29.44,29.42,29.43,5818.0,25.3289,25.3375,25.3203,25.3289,5818.0
2020-09-25 14:40:00,29.42,29.46,29.42,29.46,6604.0,25.3203,25.3548,25.3203,25.3548,6604.0
2020-09-25 14:45:00,29.46,29.49,29.44,29.46,14886.0,25.3548,25.3806,25.3375,25.3548,14886.0
2020-09-25 14:50:00,29.45,29.51,29.44,29.51,6683.0,25.3462,25.3978,25.3375,25.3978,6683.0
2020-09-25 14:55:00,29.51,29.52,29.48,29.51,10875.0,25.3978,25.4064,25.372,25.3978,10875.0
2020-09-25 15:00:00,29.51,29.54,29.51,29.54,13019.0,25.3978,25.4236,25.3978,25.4236,13019.0
2020-09-25 15:05:00,29.53,29.58,29.51,29.58,10612.0,25.415,25.458,25.3978,25.458,10612.0
2020-09-25 15:10:00,29.59,29.6,29.56,29.56,31386.0,25.4666,25.4752,25.4408,25.4408,31386.0
2020-09-25 15:15:00,29.55,29.61,29.55,29.59,14256.0,25.4322,25.4839,25.4322,25.4666,14256.0
2020-09-25 15:20:00,29.6,29.62,29.57,29.59,10486.0,25.4752,25.4925,25.4494,25.4666,10486.0
2020-09-25 15:25:00,29.58,29.61,29.58,29.61,17160.0,25.458,25.4839,25.458,25.4839,17160.0
2020-09-25 15:30:00,29.6,29.6,29.5,29.5,31168.0,25.4752,25.4752,25.3892,25.3892,31168.0
2020-09-25 15:35:00,29.5,29.54,29.48,29.5,40393.0,25.3892,25.4236,25.372,25.3892,40393.0
2020-09-25 15:40:00,29.5,29.52,29.46,29.52,36634.0,25.3892,25.4064,25.3548,25.4064,36634.0
2020-09-25 15:45:00,29.51,29.55,29.49,29.54,49873.0,25.3978,25.4322,25.3806,25.4236,49873.0
2020-09-25 15:50:00,29.54,29.55,29.49,29.55,40131.0,25.4236,25.4322,25.3806,25.4322,40131.0
2020-09-25 15:55:00,29.55,29.55,29.48,29.51,165703.0,25.4322,25.4322,25.372,25.3978,165703.0
2020-09-28 09:30:00,29.85,29.89,29.7,29.72,28461.0,25.6904,25.7248,25.5613,25.5785,28461.0
2020-09-28 09:35:00,29.72,29.79,29.64,29.71,13991.0,25.5785,25.6388,25.5097,25.5699,13991.0
2020-09-28 09:40:00,29.7,29.72,29.64,29.69,6886.0,25.5613,25.5785,25.5097,25.5527,6886.0
2020-09-28 09:45:00,29.65,29.74,29.63,29.72,6055.0,25.5183,25.5957,25.5011,25.5785,6055.0
2020-09-28 09:50:00,29.71,29.77,29.6,29.61,11725.0,25.5699,25.6216,25.4752,25.4839,11725.0
2020-09-28 09:55:00,29.59,29.67,29.58,29.65,8891.0,25.4666,25.5355,25.458,25.5183,8891.0
2020-09-28 10:00:00,29.65,29.66,29.6,29.61,8416.0,25.5183,25.5269,25.4752,25.4839,8416.0
2020-09-28 10:05:00,29.61,29.66,29.61,29.65,5766.0,25.4839,25.5269,25.4839,25.5183,5766.0
2020-09-28 10:10:00,29.65,29.68,29.63,29.64,7093.0,25.5183,25.5441,25.5011,25.5097,7093.0
2020-09-28 10:15:00,29.65,29.7,29.65,29.68,5559.0,25.5183,25.5613,25.5183,25.5441,5559.0
2020-09-28 10:20:00,29.69,29.8,29.69,29.8,8669.0,25.5527,25.6474,25.5527,25.6474,8669.0
2020-09-28 10:25:00,29.8,29.88,29.8,29.83,7705.0,25.6474,25.7162,25.6474,25.6732,7705.0
2020-09-28 10:30:00,29.82,29.9,29.81,29.86,9880.0,25.6646,25.7334,25.656,25.699,9880.0
2020-09-28 10:35:00,29.87,29.87,29.74,29.75,7550.0,25.7076,25.7076,25.5957,25.6043,7550.0
2020-09-28 10:40:00,29.75,29.8,29.73,29.77,13154.0,25.6043,25.6474,25.5871,25.6216,13154.0
2020-09-28 10:45:00,29.78,29.78,29.66,29.71,9488.0,25.6302,25.6302,25.5269,25.5699,9488.0
2020-09-28 10:50:00,29.71,29.76,29.67,29.76,24095.0,25.5699,25.613,25.5355,25.613,24095.0
2020-09-28 10:55:00,29.77,29.8,29.74,29.8,6626.0,25.6216,25.6474,25.5957,25.6474,6626.0
2020-09-28 11:00:00,29.81,29.84,29.78,29.79,5134.0,25.656,25.6818,25.6302,25.6388,5134.0
2020-09-28 11:05:00,29.79,29.8,29.74,29.76,5060.0,25.6388,25.6474,25.5957,25.613,5060.0
2020-09-28 11:10:00,29.77,29.79,29.75,29.75,5405.0,25.6216,25.6388,25.6043,25.6043,5405.0
2020-09-28 11:15:00,29.74,29.76,29.72,29.76,4488.0,25.5957,25.613,25.5785,25.613,4488.0
2020-09-28 11:20:00,29.77,29.81,29.75,29.8,8414.0,25.6216,25.656,25.6043,25.6474,8414.0
2020-09-28 11:25:00,29.82,29.82,29.77,29.79,3105.0,25.6646,25.6646,25.6216,25.6388,3105.0
2020-09-28 11:30:00,29.8,29.86,29.79,29.84,5094.0,25.6474,25.699,25.6388,25.6818,5094.0
2020-09-28 11:35:00,29.84,29.87,29.82,29.87,5367.0,25.6818,25.7076,25.6646,25.7076,5367.0
2020-09-28 11:40:00,29.88,29.91,29.86,29.91,8672.0,25.7162,25.742,25.699,25.742,8672.0
2020-09-28 11:45:00,29.91,29.93,29.89,29.91,7631.0,25.742,25.7593,25.7248,25.742,7631.0
2020-09-28 11:50:00,29.91,29.92,29.88,29.92,5347.0,25.742,25.7507,25.7162,25.7507,5347.0
2020-09-28 11:55:00,29.93,29.93,29.9,29.92,4331.0,25.7593,25.7593,25.7334,25.7507,4331.0
2020-09-28 12:00:00,29.91,29.92,29.87,29.88,6441.0,25.742,25.7507,25.7076,25.7162,6441.0
2020-09-28 12:05:00,29.88,29.92,29.87,29.91,4251.0,25.7162,25.7507,25.7076,25.742,4251.0
2020-09-28 12:10:00,29.91,29.95,29.91,29.95,4525.0,25.742,25.7765,25.742,25.7765,4525.0
2020-09-28 12:15:00,29.95,29.96,29.9,29.91,8746.0,25.7765,25.7851,25.7334,25.742,8746.0
2020-09-28 12:20:00,29.91,29.96,29.91,29.95,3530.0,25.742,25.7851,25.742,25.7765,3530.0
2020-09-28 12:25:00,29.96,29.99,29.94,29.99,13106.0,25.7851,25.8109,25.7679,25.8109,13106.0
2020-09-28 12:30:00,29.99,29.99,29.92,29.96,15108.0,25.8109,25.8109,25.7507,25.7851,15108.0
2020-09-28 12:35:00,29.95,29.96,29.93,29.95,5992.0,25.7765,25.7851,25.7593,25.7765,5992.0
2020-09-28 12:40:00,29.96,30.01,29.96,30.01,8344.0,25.7851,25.8281,25.7851,25.8281,8344.0
2020-09-28 12:45:00,30.02,30.04,30.01,30.02,3897.0,25.8367,25.8539,25.8281,25.8367,3897.0
2020-09-28 12:50:00,30.03,30.09,30.03,30.07,30461.0,25.8453,25.897,25.8453,25.8798,30461.0
2020-09-28 12:55:00,30.08,30.08,30.05,30.05,4299.0,25.8884,25.8884,25.8625,25.8625,4299.0
2020-09-28 13:00:00,30.05,30.05,29.98,30.0,5215.0,25.8625,25.8625,25.8023,25.8195,5215.0
2020-09-28 13:05:00,30.0,30.0,29.97,29.98,2528.0,25.8195,25.8195,25.7937,25.8023,2528.0
2020-09-28 13:10:00,30.0,30.06,29.99,30.06,7982.0,25.8195,25.8711,25.8109,25.8711,7982.0
2020-09-28 13:15:00,30.07,30.07,30.0,30.01,6363.0,25.8798,25.8798,25.8195,25.8281,6363.0
2020-09-28 13:20:00,30.02,30.02,29.99,30.0,7023.0,25.8367,25.8367,25.8109,25.8195,7023.0
2020-09-28 13:25:00,30.0,30.0,29.95,29.96,4991.0,25.8195,25.8195,25.7765,25.7851,4991.0
2020-09-28 13:30:00,29.96,30.0,29.95,29.99,6646.0,25.7851,25.8195,25.7765,25.8109,6646.0
2020-09-28 13:35:00,29.99,30.01,29.98,30.01,4946.0,25.8109,25.8281,25.8023,25.8281,4946.0
2020-09-28 13:40:00,30.01,30.04,30.01,30.04,3284.0,25.8281,25.8539,25.8281,25.8539,3284.0
2020-09-28 13:45:00,30.05,30.08,30.03,30.06,20467.0,25.8625,25.8884,25.8453,25.8711,20467.0
2020-09-28 13:50:00,30.06,30.07,30.04,30.06,14451.0,25.8711,25.8798,25.8539,25.8711,14451.0
2020-09-28 13:55:00,30.04,30.04,30.02,30.03,6557.0,25.8539,25.8539,25.8367,25.8453,6557.0
2020-09-28 14:00:00,30.02,30.02,29.95,29.95,8183.0,25.8367,25.8367,25.7765,25.7765,8183.0
2020-09-28 14:05:00,29.96,29.98,29.95,29.96,6289.0,25.7851,25.8023,25.7765,25.7851,6289.0
2020-09-28 14:10:00,29.97,29.99,29.95,29.96,18674.0,25.7937,25.8109,25.7765,25.7851,18674.0
2020-09-28 14:15:00,29.97,30.0,29.96,29.97,7719.0,25.7937,25.8195,25.7851,25.7937,7719.0
2020-09-28 14:20:00,29.97,29.97,29.9,29.91,5229.0,25.7937,25.7937,25.7334,25.742,5229.0
2020-09-28 14:25:00,29.91,29.92,29.89,29.89,7374.0,25.742,25.7507,25.7248,25.7248,7374.0
2020-09-28 14:30:00,29.9,29.92,29.89,29.9,7821.0,25.7334,25.7507,25.7248,25.7334,7821.0
2020-09-28 14:35:00,29.9,29.94,29.89,29.93,10239.0,25.7334,25.7679,25.7248,25.7593,10239.0
2020-09-28 14:40:00,29.93,29.93,29.9,29.91,5699.0,25.7593,25.7593,25.7334,25.742,5699.0
2020-09-28 14:45:00,29.9,29.91,29.87,29.87,4532.0,25.7334,25.742,25.7076,25.7076,4532.0
2020-09-28 14:50:00,29.88,29.88,29.86,29.88,3300.0,25.7162,25.7162,25.699,25.7162,3300.0
2020-09-28 14:55:00,29.88,29.91,29.87,29.91,4315.0,25.7162,25.742,25.7076,25.742,4315.0
2020-09-28 15:00:00,29.9,29.9,29.83,29.88,8398.0,25.7334,25.7334,25.6732,25.7162,8398.0
2020-09-28 15:05:00,29.88,29.88,29.84,29.86,10723.0,25.7162,25.7162,25.6818,25.699,10723.0
2020-09-28 15:10:00,29.86,29.88,29.84,29.87,6302.0,25.699,25.7162,25.6818,25.7076,6302.0
2020-09-28 15:15:00,29.86,29.89,29.83,29.84,6246.0,25.699,25.7248,25.6732,25.6818,6246.0
2020-09-28 15:20:00,29.84,29.86,29.81,29.82,7655.0,25.6818,25.699,25.656,25.6646,7655.0
2020-09-28 15:25:00,29.82,29.87,29.81,29.87,9483.0,25.6646,25.7076,25.656,25.7076,9483.0
2020-09-28 15:30:00,29.87,29.87,29.8,29.83,19697.0,25.7076,25.7076,25.6474,25.6732,19697.0
2020-09-28 15:35:00,29.83,29.86,29.83,29.86,20628.0,25.6732,25.699,25.6732,25.699,20628.0
2020-09-28 15:40:00,29.86,29.88,29.85,29.86,27778.0,25.699,25.7162,25.6904,25.699,27778.0
2020-09-28 15:45:00,29.86,29.86,29.66,29.68,106873.0,25.699,25.699,25.5269,25.5441,106873.0
2020-09-28 15:50:00,29.67,29.68,29.53,29.55,289519.0,25.5355,25.5441,25.415,25.4322,289519.0
2020-09-28 15:55:00,29.54,29.55,29.48,29.53,279036.0,25.4236,25.4322,25.372,25.415,279036.0
2020-09-29 09:30:00,29.76,30.05,29.76,30.02,30665.0,25.613,25.8625,25.613,25.8367,30665.0
2020-09-29 09:35:00,29.99,30.01,29.87,29.92,17033.0,25.8109,25.8281,25.7076,25.7507,17033.0
2020-09-29 09:40:00,29.89,29.9,29.76,29.83,11930.0,25.7248,25.7334,25.613,25.6732,11930.0
2020-09-29 09:45:00,29.84,29.89,29.81,29.83,15144.0,25.6818,25.7248,25.656,25.6732,15144.0
2020-09-29 09:50:00,29.82,29.86,29.71,29.74,24004.0,25.6646,25.699,25.5699,25.5957,24004.0
2020-09-29 09:55:00,29.74,29.76,29.65,29.71,35862.0,25.5957,25.613,25.5183,25.5699,35862.0
2020-09-29 10:00:00,29.7,29.78,29.66,29.78,15232.0,25.5613,25.6302,25.5269,25.6302,15232.0
2020-09-29 10:05:00,29.78,29.91,29.74,29.91,15204.0,25.6302,25.742,25.5957,25.742,15204.0
2020-09-29 10:10:00,29.93,30.0,29.9,30.0,12112.0,25.7593,25.8195,25.7334,25.8195,12112.0
2020-09-29 10:15:00,30.01,30.07,29.97,29.97,21737.0,25.8281,25.8798,25.7937,25.7937,21737.0
2020-09-29 10:20:00,29.97,30.03,29.93,30.03,17852.0,25.7937,25.8453,25.7593,25.8453,17852.0
2020-09-29 10:25:00,30.03,30.03,29.9,29.9,34851.0,25.8453,25.8453,25.7334,25.7334,34851.0
2020-09-29 10:30:00,29.89,29.97,29.88,29.91,8875.0,25.7248,25.7937,25.7162,25.742,8875.0
2020-09-29 10:35:00,29.89,29.89,29.84,29.86,10365.0,25.7248,25.7248,25.6818,25.699,10365.0
2020-09-29 10:40:00,29.84,29.91,29.84,29.91,6544.0,25.6818,25.742,25.6818,25.742,6544.0
2020-09-29 10:45:00,29.91,29.94,29.87,29.9,28785.0,25.742,25.7679,25.7076,25.7334,28785.0
2020-09-29 10:50:00,29.9,29.91,29.84,29.9,17378.0,25.7334,25.742,25.6818,25.7334,17378.0
2020-09-29 10:55:00,29.89,29.9,29.79,29.86,13956.0,25.7248,25.7334,25.6388,25.699,13956.0
2020-09-29 11:00:00,29.86,29.86,29.79,29.81,37223.0,25.699,25.699,25.6388,25.656,37223.0
2020-09-29 11:05:00,29.81,29.87,29.77,29.8,52238.0,25.656,25.7076,25.6216,25.6474,52238.0
2020-09-29 11:10:00,29.8,29.81,29.72,29.78,15488.0,25.6474,25.656,25.5785,25.6302,15488.0
2020-09-29 11:15:00,29.78,29.84,29.75,29.77,40841.0,25.6302,25.6818,25.6043,25.6216,40841.0
2020-09-29 11:20:00,29.78,29.79,29.62,29.62,23333.0,25.6302,25.6388,25.4925,25.4925,23333.0
2020-09-29 11:25:00,29.62,29.7,29.55,29.6,39732.0,25.4925,25.5613,25.4322,25.4752,39732.0
2020-09-29 11:30:00,29.6,29.67,29.58,29.67,15326.0,25.4752,25.5355,25.458,25.5355,15326.0
2020-09-29 11:35:00,29.68,29.75,29.65,29.7,51050.0,25.5441,25.6043,25.5183,25.5613,51050.0
2020-09-29 11:40:00,29.69,29.69,29.57,29.61,25225.0,25.5527,25.5527,25.4494,25.4839,25225.0
2020-09-29 11:45:00,29.6,29.62,29.57,29.6,9761.0,25.4752,25.4925,25.4494,25.4752,9761.0
2020-09-29 11:50:00,29.61,29.63,29.53,29.55,19809.0,25.4839,25.5011,25.415,25.4322,19809.0
2020-09-29 11:55:00,29.55,29.56,29.5,29.51,9769.0,25.4322,25.4408,25.3892,25.3978,9769.0
2020-09-29 12:00:00,29.51,29.51,29.43,29.44,17276.0,25.3978,25.3978,25.3289,25.3375,17276.0
2020-09-29 12:05:00,29.45,29.49,29.45,29.47,22062.0,25.3462,25.3806,25.3462,25.3634,22062.0
2020-09-29 12:10:00,29.47,29.51,29.45,29.49,39289.0,25.3634,25.3978,25.3462,25.3806,39289.0
2020-09-29 12:15:00,29.49,29.56,29.48,29.54,16429.0,25.3806,25.4408,25.372,25.4236,16429.0
2020-09-29 12:20:00,29.54,29.55,29.51,29.51,8225.0,25.4236,25.4322,25.3978,25.3978,8225.0
2020-09-29 12:25:00,29.51,29.57,29.5,29.57,11733.0,25.3978,25.4494,25.3892,25.4494,11733.0
2020-09-29 12:30:00,29.56,29.62,29.55,29.62,13756.0,25.4408,25.4925,25.4322,25.4925,13756.0
2020-09-29 12:35:00,29.61,29.67,29.6,29.61,14125.0,25.4839,25.5355,25.4752,25.4839,14125.0
2020-09-29 12:40:00,29.61,29.65,29.6,29.63,8600.0,25.4839,25.5183,25.4752,25.5011,8600.0
2020-09-29 12:45:00,29.65,29.66,29.62,29.66,9461.0,25.5183,25.5269,25.4925,25.5269,9461.0
2020-09-29 12:50:00,29.66,29.7,29.64,29.68,27875.0,25.5269,25.5613,25.5097,25.5441,27875.0
2020-09-29 12:55:00,29.69,29.71,29.6,29.68,78691.0,25.5527,25.5699,25.4752,25.5441,78691.0
2020-09-29 13:00:00,29.68,29.71,29.68,29.69,32835.0,25.5441,25.5699,25.5441,25.5527,32835.0
2020-09-29 13:05:00,29.7,29.71,29.58,29.59,30318.0,25.5613,25.5699,25.458,25.4666,30318.0
2020-09-29 13:10:00,29.6,29.62,29.58,29.59,7601.0,25.4752,25.4925,25.458,25.4666,7601.0
2020-09-29 13:15:00,29.58,29.66,29.57,29.63,7617.0,25.458,25.5269,25.4494,25.5011,7617.0
2020-09-29 13:20:00,29.63,29.63,29.59,29.59,9448.0,25.5011,25.5011,25.4666,25.4666,9448.0
2020-09-29 13:25:00,29.6,29.64,29.59,29.63,16703.0,25.4752,25.5097,25.4666,25.5011,16703.0
2020-09-29 13:30:00,29.63,29.64,29.59,29.6,15828.0,25.5011,25.5097,25.4666,25.4752,15828.0
2020-09-29 13:35:00,29.6,29.61,29.57,29.6,12302.0,25.4752,25.4839,25.4494,25.4752,12302.0
2020-09-29 13:40:00,29.6,29.64,29.59,29.62,10011.0,25.4752,25.5097,25.4666,25.4925,10011.0
2020-09-29 13:45:00,29.63,29.65,29.61,29.65,7500.0,25.5011,25.5183,25.4839,25.5183,7500.0
2020-09-29 13:50:00,29.66,29.76,29.65,29.74,10058.0,25.5269,25.613,25.5183,25.5957,10058.0
2020-09-29 13:55:00,29.75,29.76,29.71,29.73,9590.0,25.6043,25.613,25.5699,25.5871,9590.0
2020-09-29 14:00:00,29.73,29.78,29.73,29.76,8387.0,25.5871,25.6302,25.5871,25.613,8387.0
2020-09-29 14:05:00,29.75,29.75,29.68,29.71,6675.0,25.6043,25.6043,25.5441,25.5699,6675.0
2020-09-29 14:10:00,29.73,29.77,29.73,29.75,14943.0,25.5871,25.6216,25.5871,25.6043,14943.0
2020-09-29 14:15:00,29.76,29.8,29.73,29.8,14103.0,25.613,25.6474,25.5871,25.6474,14103.0
2020-09-29 14:20:00,29.79,29.84,29.79,29.82,25426.0,25.6388,25.6818,25.6388,25.6646,25426.0
2020-09-29 14:25:00,29.82,29.88,29.81,29.87,10770.0,25.6646,25.7162,25.656,25.7076,10770.0
2020-09-29 14:30:00,29.86,29.88,29.84,29.86,15208.0,25.699,25.7162,25.6818,25.699,15208.0
2020-09-29 14:35:00,29.85,29.86,29.81,29.84,9786.0,25.6904,25.699,25.656,25.6818,9786.0
2020-09-29 14:40:00,29.85,29.85,29.81,29.83,11871.0,25.6904,25.6904,25.656,25.6732,11871.0
2020-09-29 14:45:00,29.83,29.86,29.81,29.85,7936.0,25.6732,25.699,25.656,25.6904,7936.0
2020-09-29 14:50:00,29.85,29.86,29.77,29.77,17230.0,25.6904,25.699,25.6216,25.6216,17230.0
2020-09-29 14:55:00,29.78,29.82,29.78,29.8,6901.0,25.6302,25.6646,25.6302,25.6474,6901.0
2020-09-29 15:00:00,29.81,29.82,29.77,29.77,10915.0,25.656,25.6646,25.6216,25.6216,10915.0
2020-09-29 15:05:00,29.78,29.78,29.72,29.73,16046.0,25.6302,25.6302,25.5785,25.5871,16046.0
2020-09-29 15:10:00,29.74,29.76,29.73,29.76,11061.0,25.5957,25.613,25.5871,25.613,11061.0
2020-09-29 15:15:00,29.76,29.78,29.74,29.77,16330.0,25.613,25.6302,25.5957,25.6216,16330.0
2020-09-29 15:20:00,29.77,29.77,29.71,29.73,17227.0,25.6216,25.6216,25.5699,25.5871,17227.0
2020-09-29 15:25:00,29.74,29.76,29.7,29.75,12311.0,25.5957,25.613,25.5613,25.6043,12311.0
2020-09-29 15:30:00,29.76,29.84,29.75,29.82,15890.0,25.613,25.6818,25.6043,25.6646,15890.0
2020-09-29 15:35:00,29.82,29.82,29.78,29.81,11867.0,25.6646,25.6646,25.6302,25.656,11867.0
2020-09-29 15:40:00,29.81,29.85,29.81,29.83,18834.0,25.656,25.6904,25.656,25.6732,18834.0
2020-09-29 15:45:00,29.84,29.89,29.83,29.88,25346.0,25.6818,25.7248,25.6732,25.7162,25346.0
2020-09-29 15:50:00,29.88,29.88,29.76,29.8,60717.0,25.7162,25.7162,25.613,25.6474,60717.0
2020-09-29 15:55:00,29.79,29.81,29.7,29.71,168184.0,25.6388,25.656,25.5613,25.5699,168184.0
2020-09-30 09:30:00,29.95,30.01,29.81,29.98,20195.0,25.7765,25.8281,25.656,25.8023,20195.0
2020-09-30 09:35:00,29.99,30.18,29.97,30.17,14965.0,25.8109,25.9744,25.7937,25.9658,14965.0
2020-09-30 09:40:00,30.17,30.41,30.15,30.38,28833.0,25.9658,26.1724,25.9486,26.1466,28833.0
2020-09-30 09:45:00,30.37,30.42,30.33,30.37,17443.0,26.1379,26.181,26.1035,26.1379,17443.0
2020-09-30 09:50:00,30.38,30.38,30.28,30.35,19925.0,26.1466,26.1466,26.0605,26.1207,19925.0
2020-09-30 09:55:00,30.35,30.39,30.32,30.37,24155.0,26.1207,26.1552,26.0949,26.1379,24155.0
2020-09-30 10:00:00,30.36,30.45,30.31,30.45,12122.0,26.1293,26.2068,26.0863,26.2068,12122.0
2020-09-30 10:05:00,30.45,30.46,30.37,30.38,8889.0,26.2068,26.2154,26.1379,26.1466,8889.0
2020-09-30 10:10:00,30.38,30.4,30.34,30.38,12318.0,26.1466,26.1638,26.1121,26.1466,12318.0
2020-09-30 10:15:00,30.4,30.44,30.36,30.4,20824.0,26.1638,26.1982,26.1293,26.1638,20824.0
2020-09-30 10:20:00,30.38,30.43,30.36,30.4,10727.0,26.1466,26.1896,26.1293,26.1638,10727.0
2020-09-30 10:25:00,30.4,30.42,30.36,30.39,14867.0,26.1638,26.181,26.1293,26.1552,14867.0
2020-09-30 10:30:00,30.39,30.53,30.38,30.52,30331.0,26.1552,26.2757,26.1466,26.267,30331.0
2020-09-30 10:35:00,30.52,30.59,30.47,30.53,18026.0,26.267,26.3273,26.224,26.2757,18026.0
2020-09-30 10:40:00,30.55,30.58,30.53,30.58,12950.0,26.2929,26.3187,26.2757,26.3187,12950.0
2020-09-30 10:45:00,30.59,30.62,30.57,30.57,16853.0,26.3273,26.3531,26.3101,26.3101,16853.0
2020-09-30 10:50:00,30.57,30.66,30.56,30.65,25015.0,26.3101,26.3875,26.3015,26.3789,25015.0
2020-09-30 10:55:00,30.65,30.7,30.63,30.63,16832.0,26.3789,26.422,26.3617,26.3617,16832.0
2020-09-30 11:00:00,30.63,30.63,30.46,30.46,11999.0,26.3617,26.3617,26.2154,26.2154,11999.0
2020-09-30 11:05:00,30.46,30.55,30.46,30.52,20546.0,26.2154,26.2929,26.2154,26.267,20546.0
2020-09-30 11:10:00,30.52,30.59,30.52,30.58,12125.0,26.267,26.3273,26.267,26.3187,12125.0
2020-09-30 11:15:00,30.59,30.62,30.53,30.62,21934.0,26.3273,26.3531,26.2757,26.3531,21934.0
2020-09-30 11:20:00,30.61,30.66,30.6,30.64,17275.0,26.3445,26.3875,26.3359,26.3703,17275.0
2020-09-30 11:25:00,30.64,30.69,30.63,30.64,16537.0,26.3703,26.4134,26.3617,26.3703,16537.0
2020-09-30 11:30:00,30.65,30.65,30.6,30.62,12436.0,26.3789,26.3789,26.3359,26.3531,12436.0
2020-09-30 11:35:00,30.62,30.63,30.54,30.55,6998.0,26.3531,26.3617,26.2843,26.2929,6998.0
2020-09-30 11:40:00,30.55,30.56,30.53,30.56,11186.0,26.2929,26.3015,26.2757,26.3015,11186.0
2020-09-30 11:45:00,30.56,30.6,30.55,30.55,11756.0,26.3015,26.3359,26.2929,26.2929,11756.0
2020-09-30 11:50:00,30.55,30.55,30.48,30.53,25221.0,26.2929,26.2929,26.2326,26.2757,25221.0
2020-09-30 11:55:00,30.54,30.62,30.53,30.58,19803.0,26.2843,26.3531,26.2757,26.3187,19803.0
2020-09-30 12:00:00,30.58,30.61,30.56,30.59,10438.0,26.3187,26.3445,26.3015,26.3273,10438.0
2020-09-30 12:05:00,30.6,30.6,30.57,30.58,4787.0,26.3359,26.3359,26.3101,26.3187,4787.0
2020-09-30 12:10:00,30.58,30.63,30.57,30.62,14155.0,26.3187,26.3617,26.3101,26.3531,14155.0
2020-09-30 12:15:00,30.63,30.65,30.62,30.65,9674.0,26.3617,26.3789,26.3531,26.3789,9674.0
2020-09-30 12:20:00,30.65,30.74,30.64,30.71,19409.0,26.3789,26.4564,26.3703,26.4306,19409.0
2020-09-30 12:25:00,30.72,30.85,30.72,30.8,39727.0,26.4392,26.5511,26.4392,26.508,39727.0
2020-09-30 12:30:00,30.8,30.85,30.8,30.83,14626.0,26.508,26.5511,26.508,26.5338,14626.0
2020-09-30 12:35:00,30.82,30.84,30.79,30.83,13248.0,26.5252,26.5425,26.4994,26.5338,13248.0
2020-09-30 12:40:00,30.82,30.88,30.82,30.85,13796.0,26.5252,26.5769,26.5252,26.5511,13796.0
2020-09-30 12:45:00,30.85,30.85,30.81,30.84,7536.0,26.5511,26.5511,26.5166,26.5425,7536.0
2020-09-30 12:50:00,30.84,30.86,30.82,30.83,21840.0,26.5425,26.5597,26.5252,26.5338,21840.0
2020-09-30 12:55:00,30.83,30.92,30.82,30.89,25847.0,26.5338,26.6113,26.5252,26.5855,25847.0
2020-09-30 13:00:00,30.89,30.91,30.84,30.85,13228.0,26.5855,26.6027,26.5425,26.5511,13228.0
2020-09-30 13:05:00,30.84,30.86,30.76,30.79,7287.0,26.5425,26.5597,26.4736,26.4994,7287.0
2020-09-30 13:10:00,30.79,30.85,30.78,30.83,17307.0,26.4994,26.5511,26.4908,26.5338,17307.0
2020-09-30 13:15:00,30.83,30.83,30.78,30.8,9814.0,26.5338,26.5338,26.4908,26.508,9814.0
2020-09-30 13:20:00,30.78,30.78,30.68,30.73,103870.0,26.4908,26.4908,26.4048,26.4478,103870.0
2020-09-30 13:25:00,30.72,30.75,30.71,30.73,11969.0,26.4392,26.465,26.4306,26.4478,11969.0
2020-09-30 13:30:00,30.72,30.84,30.72,30.84,10257.0,26.4392,26.5425,26.4392,26.5425,10257.0
2020-09-30 13:35:00,30.86,30.86,30.79,30.85,19277.0,26.5597,26.5597,26.4994,26.5511,19277.0
2020-09-30 13:40:00,30.85,30.86,30.8,30.81,8338.0,26.5511,26.5597,26.508,26.5166,8338.0
2020-09-30 13:45:00,30.81,30.82,30.77,30.82,12680.0,26.5166,26.5252,26.4822,26.5252,12680.0
2020-09-30 13:50:00,30.84,30.84,30.82,30.84,8771.0,26.5425,26.5425,26.5252,26.5425,8771.0
2020-09-30 13:55:00,30.84,30.87,30.71,30.77,109480.0,26.5425,26.5683,26.4306,26.4822,109480.0
2020-09-30 14:00:00,30.77,30.77,30.71,30.75,14689.0,26.4822,26.4822,26.4306,26.465,14689.0
2020-09-30 14:05:00,30.77,30.81,30.76,30.78,18805.0,26.4822,26.5166,26.4736,26.4908,18805.0
2020-09-30 14:10:00,30.77,30.83,30.77,30.8,13423.0,26.4822,26.5338,26.4822,26.508,13423.0
2020-09-30 14:15:00,30.8,30.89,30.8,30.85,19431.0,26.508,26.5855,26.508,26.5511,19431.0
2020-09-30 14:20:00,30.86,30.92,30.71,30.72,24984.0,26.5597,26.6113,26.4306,26.4392,24984.0
2020-09-30 14:25:00,30.73,30.74,30.62,30.69,17929.0,26.4478,26.4564,26.3531,26.4134,17929.0
2020-09-30 14:30:00,30.68,30.7,30.61,30.62,14382.0,26.4048,26.422,26.3445,26.3531,14382.0
2020-09-30 14:35:00,30.63,30.68,30.61,30.62,12600.0,26.3617,26.4048,26.3445,26.3531,12600.0
2020-09-30 14:40:00,30.62,30.63,30.52,30.57,15505.0,26.3531,26.3617,26.267,26.3101,15505.0
2020-09-30 14:45:00,30.57,30.58,30.45,30.49,17012.0,26.3101,26.3187,26.2068,26.2412,17012.0
2020-09-30 14:50:00,30.49,30.56,30.46,30.55,48164.0,26.2412,26.3015,26.2154,26.2929,48164.0
2020-09-30 14:55:00,30.55,30.71,30.55,30.68,14609.0,26.2929,26.4306,26.2929,26.4048,14609.0
2020-09-30 15:00:00,30.68,30.79,30.64,30.67,46613.0,26.4048,26.4994,26.3703,26.3961,46613.0
2020-09-30 15:05:00,30.67,30.76,30.67,30.74,14846.0,26.3961,26.4736,26.3961,26.4564,14846.0
2020-09-30 15:10:00,30.73,30.73,30.59,30.6,23910.0,26.4478,26.4478,26.3273,26.3359,23910.0
2020-09-30 15:15:00,30.59,30.62,30.52,30.53,27565.0,26.3273,26.3531,26.267,26.2757,27565.0
2020-09-30 15:20:00,30.54,30.56,30.48,30.5,43584.0,26.2843,26.3015,26.2326,26.2498,43584.0
2020-09-30 15:25:00,30.5,30.55,30.47,30.51,81900.0,26.2498,26.2929,26.224,26.2584,81900.0
2020-09-30 15:30:00,30.5,30.5,30.43,30.46,35908.0,26.2498,26.2498,26.1896,26.2154,35908.0
2020-09-30 15:35:00,30.46,30.54,30.45,30.5,59914.0,26.2154,26.2843,26.2068,26.2498,59914.0
2020-09-30 15:40:00,30.51,30.61,30.48,30.58,51746.0,26.2584,26.3445,26.2326,26.3187,51746.0
2020-09-30 15:45:00,30.57,30.7,30.56,30.69,59371.0,26.3101,26.422,26.3015,26.4134,59371.0
2020-09-30 15:50:00,30.7,30.79,30.67,30.77,84901.0,26.422,26.4994,26.3961,26.4822,84901.0
2020-09-30 15:55:00,30.76,30.83,30.73,30.74,237323.0,26.4736,26.5338,26.4478,26.4564,237323.0
2020-10-01 09:30:00,30.79,30.84,30.65,30.8,37475.0,26.4994,26.5425,26.3789,26.508,37475.0
2020-10-01 09:35:00,30.77,30.85,30.75,30.77,17314.0,26.4822,26.5511,26.465,26.4822,17314.0
2020-10-01 09:40:00,30.76,30.76,30.52,30.53,36061.0,26.4736,26.4736,26.267,26.2757,36061.0
2020-10-01 09:45:00,30.54,30.64,30.5,30.62,25976.0,26.2843,26.3703,26.2498,26.3531,25976.0
2020-10-01 09:50:00,30.62,30.64,30.53,30.54,14340.0,26.3531,26.3703,26.2757,26.2843,14340.0
2020-10-01 09:55:00,30.54,30.58,30.5,30.54,8785.0,26.2843,26.3187,26.2498,26.2843,8785.0
2020-10-01 10:00:00,30.53,30.58,30.48,30.52,9592.0,26.2757,26.3187,26.2326,26.267,9592.0
2020-10-01 10:05:00,30.5,30.55,30.45,30.54,13673.0,26.2498,26.2929,26.2068,26.2843,13673.0
2020-10-01 10:10:00,30.55,30.56,30.47,30.5,4638.0,26.2929,26.3015,26.224,26.2498,4638.0
2020-10-01 10:15:00,30.49,30.61,30.49,30.58,20226.0,26.2412,26.3445,26.2412,26.3187,20226.0
2020-10-01 10:20:00,30.53,30.58,30.44,30.56,8790.0,26.2757,26.3187,26.1982,26.3015,8790.0
2020-10-01 10:25:00,30.56,30.64,30.5,30.63,14380.0,26.3015,26.3703,26.2498,26.3617,14380.0
2020-10-01 10:30:00,30.64,30.81,30.62,30.8,19906.0,26.3703,26.5166,26.3531,26.508,19906.0
2020-10-01 10:35:00,30.8,30.86,30.78,30.85,15620.0,26.508,26.5597,26.4908,26.5511,15620.0
2020-10-01 10:40:00,30.84,30.88,30.8,30.83,15679.0,26.5425,26.5769,26.508,26.5338,15679.0
2020-10-01 10:45:00,30.84,30.88,30.77,30.78,8804.0,26.5425,26.5769,26.4822,26.4908,8804.0
2020-10-01 10:50:00,30.76,30.82,30.76,30.82,11310.0,26.4736,26.5252,26.4736,26.5252,11310.0
2020-10-01 10:55:00,30.83,30.9,30.81,30.9,5855.0,26.5338,26.5941,26.5166,26.5941,5855.0
2020-10-01 11:00:00,30.9,30.91,30.82,30.91,11514.0,26.5941,26.6027,26.5252,26.6027,11514.0
2020-10-01 11:05:00,30.9,30.93,30.87,30.88,9173.0,26.5941,26.6199,26.5683,26.5769,9173.0
2020-10-01 11:10:00,30.88,30.88,30.81,30.85,14941.0,26.5769,26.5769,26.5166,26.5511,14941.0
2020-10-01 11:15:00,30.84,30.87,30.76,30.85,50186.0,26.5425,26.5683,26.4736,26.5511,50186.0
2020-10-01 11:20:00,30.85,30.88,30.77,30.88,25161.0,26.5511,26.5769,26.4822,26.5769,25161.0
2020-10-01 11:25:00,30.88,30.9,30.83,30.84,30568.0,26.5769,26.5941,26.5338,26.5425,30568.0
2020-10-01 11:30:00,30.84,30.87,30.81,30.81,9203.0,26.5425,26.5683,26.5166,26.5166,9203.0
2020-10-01 11:35:00,30.82,30.83,30.77,30.78,20173.0,26.5252,26.5338,26.4822,26.4908,20173.0
2020-10-01 11:40:00,30.79,30.8,30.75,30.76,10781.0,26.4994,26.508,26.465,26.4736,10781.0
2020-10-01 11:45:00,30.76,30.77,30.73,30.75,11968.0,26.4736,26.4822,26.4478,26.465,11968.0
2020-10-01 11:50:00,30.74,30.77,30.68,30.73,18397.0,26.4564,26.4822,26.4048,26.4478,18397.0
2020-10-01 11:55:00,30.73,30.79,30.73,30.79,12621.0,26.4478,26.4994,26.4478,26.4994,12621.0
2020-10-01 12:00:00,30.78,30.79,30.74,30.79,12889.0,26.4908,26.4994,26.4564,26.4994,12889.0
2020-10-01 12:05:00,30.78,30.79,30.72,30.78,14144.0,26.4908,26.4994,26.4392,26.4908,14144.0
2020-10-01 12:10:00,30.78,30.8,30.75,30.78,11778.0,26.4908,26.508,26.465,26.4908,11778.0
2020-10-01 12:15:00,30.77,30.78,30.7,30.73,20514.0,26.4822,26.4908,26.422,26.4478,20514.0
2020-10-01 12:20:00,30.72,30.78,30.71,30.77,26464.0,26.4392,26.4908,26.4306,26.4822,26464.0
2020-10-01 12:25:00,30.76,30.81,30.74,30.8,22792.0,26.4736,26.5166,26.4564,26.508,22792.0
2020-10-01 12:30:00,30.8,30.82,30.75,30.76,11196.0,26.508,26.5252,26.465,26.4736,11196.0
2020-10-01 12:35:00,30.76,30.8,30.75,30.78,10697.0,26.4736,26.508,26.465,26.4908,10697.0
2020-10-01 12:40:00,30.79,30.85,30.78,30.85,5243.0,26.4994,26.5511,26.4908,26.5511,5243.0
2020-10-01 12:45:00,30.86,30.87,30.84,30.87,12786.0,26.5597,26.5683,26.5425,26.5683,12786.0
2020-10-01 12:50:00,30.87,30.88,30.8,30.8,7266.0,26.5683,26.5769,26.508,26.508,7266.0
2020-10-01 12:55:00,30.8,30.81,30.76,30.78,9543.0,26.508,26.5166,26.4736,26.4908,9543.0
2020-10-01 13:00:00,30.78,30.79,30.71,30.71,4569.0,26.4908,26.4994,26.4306,26.4306,4569.0
2020-10-01 13:05:00,30.72,30.72,30.68,30.71,6387.0,26.4392,26.4392,26.4048,26.4306,6387.0
2020-10-01 13:10:00,30.71,30.72,30.66,30.67,8239.0,26.4306,26.4392,26.3875,26.3961,8239.0
2020-10-01 13:15:00,30.67,30.7,30.65,30.67,11300.0,26.3961,26.422,26.3789,26.3961,11300.0
2020-10-01 13:20:00,30.66,30.68,30.62,30.63,9256.0,26.3875,26.4048,26.3531,26.3617,9256.0
2020-10-01 13:25:00,30.63,30.63,30.55,30.56,8870.0,26.3617,26.3617,26.2929,26.3015,8870.0
2020-10-01 13:30:00,30.56,30.57,30.51,30.52,12840.0,26.3015,26.3101,26.2584,26.267,12840.0
2020-10-01 13:35:00,30.52,30.55,30.49,30.54,26350.0,26.267,26.2929,26.2412,26.2843,26350.0
2020-10-01 13:40:00,30.54,30.57,30.47,30.49,29210.0,26.2843,26.3101,26.224,26.2412,29210.0
2020-10-01 13:45:00,30.49,30.49,30.41,30.42,14623.0,26.2412,26.2412,26.1724,26.181,14623.0
2020-10-01 13:50:00,30.43,30.43,30.38,30.4,15484.0,26.1896,26.1896,26.1466,26.1638,15484.0
2020-10-01 13:55:00,30.4,30.44,30.33,30.37,22057.0,26.1638,26.1982,26.1035,26.1379,22057.0
2020-10-01 14:00:00,30.38,30.44,30.23,30.32,21336.0,26.1466,26.1982,26.0175,26.0949,21336.0
2020-10-01 14:05:00,30.32,30.33,30.26,30.3,26147.0,26.0949,26.1035,26.0433,26.0777,26147.0
2020-10-01 14:10:00,30.31,30.38,30.28,30.38,45159.0,26.0863,26.1466,26.0605,26.1466,45159.0
2020-10-01 14:15:00,30.37,30.43,30.36,30.39,17825.0,26.1379,26.1896,26.1293,26.1552,17825.0
2020-10-01 14:20:00,30.39,30.4,30.35,30.38,9498.0,26.1552,26.1638,26.1207,26.1466,9498.0
2020-10-01 14:25:00,30.37,30.47,30.37,30.46,5878.0,26.1379,26.224,26.1379,26.2154,5878.0
2020-10-01 14:30:00,30.46,30.52,30.46,30.5,9645.0,26.2154,26.267,26.2154,26.2498,9645.0
2020-10-01 14:35:00,30.49,30.51,30.47,30.5,8340.0,26.2412,26.2584,26.224,26.2498,8340.0
2020-10-01 14:40:00,30.5,30.51,30.46,30.5,12649.0,26.2498,26.2584,26.2154,26.2498,12649.0
2020-10-01 14:45:00,30.49,30.49,30.47,30.48,11119.0,26.2412,26.2412,26.224,26.2326,11119.0
2020-10-01 14:50:00,30.47,30.49,30.45,30.46,31304.0,26.224,26.2412,26.2068,26.2154,31304.0
2020-10-01 14:55:00,30.46,30.48,30.45,30.48,11723.0,26.2154,26.2326,26.2068,26.2326,11723.0
2020-10-01 15:00:00,30.49,30.56,30.48,30.53,36315.0,26.2412,26.3015,26.2326,26.2757,36315.0
2020-10-01 15:05:00,30.54,30.54,30.5,30.51,8501.0,26.2843,26.2843,26.2498,26.2584,8501.0
2020-10-01 15:10:00,30.51,30.54,30.49,30.5,7543.0,26.2584,26.2843,26.2412,26.2498,7543.0
2020-10-01 15:15:00,30.5,30.52,30.47,30.47,21863.0,26.2498,26.267,26.224,26.224,21863.0
2020-10-01 15:20:00,30.48,30.49,30.42,30.45,14148.0,26.2326,26.2412,26.181,26.2068,14148.0
2020-10-01 15:25:00,30.45,30.5,30.4,30.48,99465.0,26.2068,26.2498,26.1638,26.2326,99465.0
2020-10-01 15:30:00,30.48,30.48,30.45,30.48,14558.0,26.2326,26.2326,26.2068,26.2326,14558.0
2020-10-01 15:35:00,30.48,30.5,30.45,30.49,19633.0,26.2326,26.2498,26.2068,26.2412,19633.0
2020-10-01 15:40:00,30.48,30.5,30.46,30.46,23865.0,26.2326,26.2498,26.2154,26.2154,23865.0
2020-10-01 15:45:00,30.46,30.49,30.44,30.48,27507.0,26.2154,26.2412,26.1982,26.2326,27507.0
2020-10-01 15:50:00,30.48,30.56,30.48,30.55,52434.0,26.2326,26.3015,26.2326,26.2929,52434.0
2020-10-01 15:55:00,30.56,30.65,30.54,30.63,169859.0,26.3015,26.3789,26.2843,26.3617,169859.0
2020-10-02 09:30:00,30.25,30.35,30.16,30.2,32360.0,26.0347,26.1207,25.9572,25.9916,32360.0
2020-10-02 09:35:00,30.18,30.2,29.98,30.12,16440.0,25.9744,25.9916,25.8023,25.9228,16440.0
2020-10-02 09:40:00,30.11,30.28,30.11,30.21,9075.0,25.9142,26.0605,25.9142,26.0002,9075.0
2020-10-02 09:45:00,30.23,30.25,30.12,30.12,6363.0,26.0175,26.0347,25.9228,25.9228,6363.0
2020-10-02 09:50:00,30.1,30.11,30.02,30.02,9240.0,25.9056,25.9142,25.8367,25.8367,9240.0
2020-10-02 09:55:00,30.02,30.04,29.99,30.03,20330.0,25.8367,25.8539,25.8109,25.8453,20330.0
2020-10-02 10:00:00,30.02,30.09,29.95,29.98,34263.0,25.8367,25.897,25.7765,25.8023,34263.0
2020-10-02 10:05:00,30.01,30.06,29.98,30.05,11807.0,25.8281,25.8711,25.8023,25.8625,11807.0
2020-10-02 10:10:00,30.05,30.13,30.02,30.02,10241.0,25.8625,25.9314,25.8367,25.8367,10241.0
2020-10-02 10:15:00,30.0,30.1,30.0,30.07,12601.0,25.8195,25.9056,25.8195,25.8798,12601.0
2020-10-02 10:20:00,30.06,30.25,30.06,30.23,13627.0,25.8711,26.0347,25.8711,26.0175,13627.0
2020-10-02 10:25:00,30.24,30.34,30.22,30.33,16948.0,26.0261,26.1121,26.0089,26.1035,16948.0
2020-10-02 10:30:00,30.33,30.5,30.32,30.5,28303.0,26.1035,26.2498,26.0949,26.2498,28303.0
2020-10-02 10:35:00,30.48,30.5,30.43,30.44,24559.0,26.2326,26.2498,26.1896,26.1982,24559.0
2020-10-02 10:40:00,30.43,30.43,30.38,30.42,6467.0,26.1896,26.1896,26.1466,26.181,6467.0
2020-10-02 10:45:00,30.42,30.52,30.41,30.5,19081.0,26.181,26.267,26.1724,26.2498,19081.0
2020-10-02 10:50:00,30.51,30.6,30.5,30.54,12782.0,26.2584,26.3359,26.2498,26.2843,12782.0
2020-10-02 10:55:00,30.56,30.59,30.53,30.53,14521.0,26.3015,26.3273,26.2757,26.2757,14521.0
2020-10-02 11:00:00,30.53,30.55,30.46,30.46,13670.0,26.2757,26.2929,26.2154,26.2154,13670.0
2020-10-02 11:05:00,30.46,30.53,30.42,30.53,11024.0,26.2154,26.2757,26.181,26.2757,11024.0
2020-10-02 11:10:00,30.5,30.59,30.49,30.59,10636.0,26.2498,26.3273,26.2412,26.3273,10636.0
2020-10-02 11:15:00,30.59,30.67,30.55,30.67,9915.0,26.3273,26.3961,26.2929,26.3961,9915.0
2020-10-02 11:20:00,30.67,30.75,30.65,30.74,14224.0,26.3961,26.465,26.3789,26.4564,14224.0
2020-10-02 11:25:00,30.75,30.76,30.7,30.72,11946.0,26.465,26.4736,26.422,26.4392,11946.0
2020-10-02 11:30:00,30.72,30.74,30.61,30.62,10670.0,26.4392,26.4564,26.3445,26.3531,10670.0
2020-10-02 11:35:00,30.63,30.67,30.62,30.62,6980.0,26.3617,26.3961,26.3531,26.3531,6980.0
2020-10-02 11:40:00,30.61,30.64,30.57,30.62,9778.0,26.3445,26.3703,26.3101,26.3531,9778.0
2020-10-02 11:45:00,30.63,30.7,30.62,30.69,10284.0,26.3617,26.422,26.3531,26.4134,10284.0
2020-10-02 11:50:00,30.69,30.72,30.63,30.64,12768.0,26.4134,26.4392,26.3617,26.3703,12768.0
2020-10-02 11:55:00,30.63,30.63,30.58,30.58,11702.0,26.3617,26.3617,26.3187,26.3187,11702.0
2020-10-02 12:00:00,30.59,30.69,30.58,30.67,12337.0,26.3273,26.4134,26.3187,26.3961,12337.0
2020-10-02 12:05:00,30.65,30.85,30.65,30.82,28614.0,26.3789,26.5511,26.3789,26.5252,28614.0
2020-10-02 12:10:00,30.82,30.96,30.8,30.88,17369.0,26.5252,26.6457,26.508,26.5769,17369.0
2020-10-02 12:15:00,30.89,30.94,30.88,30.88,16742.0,26.5855,26.6285,26.5769,26.5769,16742.0
2020-10-02 12:20:00,30.9,30.96,30.83,30.86,16342.0,26.5941,26.6457,26.5338,26.5597,16342.0
2020-10-02 12:25:00,30.87,30.87,30.74,30.76,7653.0,26.5683,26.5683,26.4564,26.4736,7653.0
2020-10-02 12:30:00,30.79,30.86,30.79,30.84,7741.0,26.4994,26.5597,26.4994,26.5425,7741.0
2020-10-02 12:35:00,30.84,30.93,30.83,30.91,8890.0,26.5425,26.6199,26.5338,26.6027,8890.0
2020-10-02 12:40:00,30.9,30.93,30.86,30.88,11294.0,26.5941,26.6199,26.5597,26.5769,11294.0
2020-10-02 12:45:00,30.88,30.88,30.82,30.82,6576.0,26.5769,26.5769,26.5252,26.5252,6576.0
2020-10-02 12:50:00,30.82,30.84,30.77,30.83,8170.0,26.5252,26.5425,26.4822,26.5338,8170.0
2020-10-02 12:55:00,30.84,30.91,30.83,30.86,9315.0,26.5425,26.6027,26.5338,26.5597,9315.0
2020-10-02 13:00:00,30.88,30.92,30.87,30.91,9939.0,26.5769,26.6113,26.5683,26.6027,9939.0
2020-10-02 13:05:00,30.91,30.91,30.88,30.89,3858.0,26.6027,26.6027,26.5769,26.5855,3858.0
2020-10-02 13:10:00,30.89,30.93,30.85,30.86,10895.0,26.5855,26.6199,26.5511,26.5597,10895.0
2020-10-02 13:15:00,30.85,30.9,30.85,30.87,14679.0,26.5511,26.5941,26.5511,26.5683,14679.0
2020-10-02 13:20:00,30.87,30.92,30.85,30.87,13868.0,26.5683,26.6113,26.5511,26.5683,13868.0
2020-10-02 13:25:00,30.87,30.94,30.86,30.91,10478.0,26.5683,26.6285,26.5597,26.6027,10478.0
2020-10-02 13:30:00,30.9,30.93,30.87,30.89,11013.0,26.5941,26.6199,26.5683,26.5855,11013.0
2020-10-02 13:35:00,30.89,30.89,30.82,30.84,14806.0,26.5855,26.5855,26.5252,26.5425,14806.0
2020-10-02 13:40:00,30.84,30.84,30.74,30.78,9951.0,26.5425,26.5425,26.4564,26.4908,9951.0
2020-10-02 13:45:00,30.77,30.8,30.75,30.79,9056.0,26.4822,26.508,26.465,26.4994,9056.0
2020-10-02 13:50:00,30.78,30.79,30.74,30.76,16864.0,26.4908,26.4994,26.4564,26.4736,16864.0
2020-10-02 13:55:00,30.77,30.85,30.77,30.84,15588.0,26.4822,26.5511,26.4822,26.5425,15588.0
2020-10-02 14:00:00,30.84,30.89,30.83,30.89,7014.0,26.5425,26.5855,26.5338,26.5855,7014.0
2020-10-02 14:05:00,30.9,30.98,30.9,30.93,15111.0,26.5941,26.6629,26.5941,26.6199,15111.0
2020-10-02 14:10:00,30.94,30.98,30.92,30.96,18471.0,26.6285,26.6629,26.6113,26.6457,18471.0
2020-10-02 14:15:00,30.96,31.05,30.95,31.03,7654.0,26.6457,26.7232,26.6371,26.706,7654.0
2020-10-02 14:20:00,31.04,31.1,31.04,31.1,22316.0,26.7146,26.7662,26.7146,26.7662,22316.0
2020-10-02 14:25:00,31.1,31.13,31.09,31.11,11730.0,26.7662,26.792,26.7576,26.7748,11730.0
2020-10-02 14:30:00,31.13,31.14,31.08,31.14,13158.0,26.792,26.8006,26.749,26.8006,13158.0
2020-10-02 14:35:00,31.14,31.14,31.03,31.04,7961.0,26.8006,26.8006,26.706,26.7146,7961.0
2020-10-02 14:40:00,31.05,31.07,31.04,31.05,6717.0,26.7232,26.7404,26.7146,26.7232,6717.0
2020-10-02 14:45:00,31.03,31.1,31.02,31.07,13863.0,26.706,26.7662,26.6974,26.7404,13863.0
2020-10-02 14:50:00,31.08,31.09,31.06,31.07,5896.0,26.749,26.7576,26.7318,26.7404,5896.0
2020-10-02 14:55:00,31.06,31.09,31.01,31.05,25626.0,26.7318,26.7576,26.6888,26.7232,25626.0
2020-10-02 15:00:00,31.04,31.09,30.99,31.09,8762.0,26.7146,26.7576,26.6716,26.7576,8762.0
2020-10-02 15:05:00,31.08,31.12,31.07,31.12,7106.0,26.749,26.7834,26.7404,26.7834,7106.0
2020-10-02 15:10:00,31.12,31.15,31.02,31.07,23667.0,26.7834,26.8093,26.6974,26.7404,23667.0
2020-10-02 15:15:00,31.05,31.11,31.03,31.11,11060.0,26.7232,26.7748,26.706,26.7748,11060.0
2020-10-02 15:20:00,31.1,31.13,31.08,31.1,8889.0,26.7662,26.792,26.749,26.7662,8889.0
2020-10-02 15:25:00,31.11,31.12,31.09,31.11,12221.0,26.7748,26.7834,26.7576,26.7748,12221.0
2020-10-02 15:30:00,31.1,31.17,31.08,31.15,63755.0,26.7662,26.8265,26.749,26.8093,63755.0
2020-10-02 15:35:00,31.14,31.15,31.1,31.11,26209.0,26.8006,26.8093,26.7662,26.7748,26209.0
2020-10-02 15:40:00,31.11,31.11,31.0,31.03,27011.0,26.7748,26.7748,26.6802,26.706,27011.0
2020-10-02 15:45:00,31.02,31.12,31.02,31.1,20057.0,26.6974,26.7834,26.6974,26.7662,20057.0
2020-10-02 15:50:00,31.11,31.13,31.07,31.1,49544.0,26.7748,26.792,26.7404,26.7662,49544.0
2020-10-02 15:55:00,31.1,31.12,31.04,31.05,69461.0,26.7662,26.7834,26.7146,26.7232,69461.0
2020-10-05 09:30:00,31.15,31.19,31.0,31.0,32602.0,26.8093,26.8437,26.6802,26.6802,32602.0
2020-10-05 09:35:00,31.0,31.11,31.0,31.0,9842.0,26.6802,26.7748,26.6802,26.6802,9842.0
2020-10-05 09:40:00,31.01,31.01,30.91,30.98,4317.0,26.6888,26.6888,26.6027,26.6629,4317.0
2020-10-05 09:45:00,30.98,31.02,30.97,31.01,3832.0,26.6629,26.6974,26.6543,26.6888,3832.0
2020-10-05 09:50:00,31.01,31.02,30.88,30.9,10811.0,26.6888,26.6974,26.5769,26.5941,10811.0
2020-10-05 09:55:00,30.88,31.03,30.88,31.0,9346.0,26.5769,26.706,26.5769,26.6802,9346.0
2020-10-05 10:00:00,31.0,31.11,30.99,31.11,8263.0,26.6802,26.7748,26.6716,26.7748,8263.0
2020-10-05 10:05:00,31.11,31.13,31.06,31.08,6049.0,26.7748,26.792,26.7318,26.749,6049.0
2020-10-05 10:10:00,31.09,31.1,31.06,31.06,7093.0,26.7576,26.7662,26.7318,26.7318,7093.0
2020-10-05 10:15:00,31.08,31.12,31.05,31.08,4923.0,26.749,26.7834,26.7232,26.749,4923.0
2020-10-05 10:20:00,31.08,31.14,31.06,31.11,8153.0,26.749,26.8006,26.7318,26.7748,8153.0
2020-10-05 10:25:00,31.1,31.1,31.0,31.01,5052.0,26.7662,26.7662,26.6802,26.6888,5052.0
2020-10-05 10:30:00,31.02,31.09,31.0,31.05,4645.0,26.6974,26.7576,26.6802,26.7232,4645.0
2020-10-05 10:35:00,31.03,31.17,31.03,31.15,11969.0,26.706,26.8265,26.706,26.8093,11969.0
2020-10-05 10:40:00,31.17,31.25,31.16,31.25,5755.0,26.8265,26.8953,26.8179,26.8953,5755.0
2020-10-05 10:45:00,31.23,31.29,31.21,31.25,9762.0,26.8781,26.9297,26.8609,26.8953,9762.0
2020-10-05 10:50:00,31.25,31.29,31.23,31.27,6491.0,26.8953,26.9297,26.8781,26.9125,6491.0
2020-10-05 10:55:00,31.29,31.37,31.29,31.37,9850.0,26.9297,26.9986,26.9297,26.9986,9850.0
2020-10-05 11:00:00,31.36,31.42,31.36,31.39,11599.0,26.99,27.0416,26.99,27.0158,11599.0
2020-10-05 11:05:00,31.41,31.41,31.32,31.32,7741.0,27.033,27.033,26.9556,26.9556,7741.0
2020-10-05 11:10:00,31.33,31.42,31.33,31.42,9602.0,26.9642,27.0416,26.9642,27.0416,9602.0
2020-10-05 11:15:00,31.43,31.5,31.43,31.47,14560.0,27.0502,27.1105,27.0502,27.0847,14560.0
2020-10-05 11:20:00,31.46,31.53,31.45,31.53,7232.0,27.0761,27.1363,27.0675,27.1363,7232.0
2020-10-05 11:25:00,31.53,31.53,31.44,31.45,9634.0,27.1363,27.1363,27.0588,27.0675,9634.0
2020-10-05 11:30:00,31.46,31.51,31.46,31.5,5892.0,27.0761,27.1191,27.0761,27.1105,5892.0
2020-10-05 11:35:00,31.5,31.5,31.47,31.49,8254.0,27.1105,27.1105,27.0847,27.1019,8254.0
2020-10-05 11:40:00,31.49,31.57,31.49,31.57,9259.0,27.1019,27.1707,27.1019,27.1707,9259.0
2020-10-05 11:45:00,31.56,31.58,31.54,31.57,3441.0,27.1621,27.1793,27.1449,27.1707,3441.0
2020-10-05 11:50:00,31.55,31.59,31.55,31.57,11003.0,27.1535,27.1879,27.1535,27.1707,11003.0
2020-10-05 11:55:00,31.57,31.59,31.54,31.54,6054.0,27.1707,27.1879,27.1449,27.1449,6054.0
2020-10-05 12:00:00,31.53,31.54,31.5,31.51,8010.0,27.1363,27.1449,27.1105,27.1191,8010.0
2020-10-05 12:05:00,31.51,31.55,31.51,31.52,6999.0,27.1191,27.1535,27.1191,27.1277,6999.0
2020-10-05 12:10:00,31.53,31.54,31.52,31.53,7777.0,27.1363,27.1449,27.1277,27.1363,7777.0
2020-10-05 12:15:00,31.54,31.55,31.5,31.5,4541.0,27.1449,27.1535,27.1105,27.1105,4541.0
2020-10-05 12:20:00,31.49,31.5,31.45,31.5,8283.0,27.1019,27.1105,27.0675,27.1105,8283.0
2020-10-05 12:25:00,31.5,31.52,31.48,31.51,3007.0,27.1105,27.1277,27.0933,27.1191,3007.0
2020-10-05 12:30:00,31.51,31.51,31.46,31.47,5316.0,27.1191,27.1191,27.0761,27.0847,5316.0
2020-10-05 12:35:00,31.46,31.5,31.46,31.49,4504.0,27.0761,27.1105,27.0761,27.1019,4504.0
2020-10-05 12:40:00,31.49,31.5,31.48,31.5,4504.0,27.1019,27.1105,27.0933,27.1105,4504.0
2020-10-05 12:45:00,31.5,31.51,31.48,31.49,34778.0,27.1105,27.1191,27.0933,27.1019,34778.0
2020-10-05 12:50:00,31.49,31.49,31.42,31.43,7031.0,27.1019,27.1019,27.0416,27.0502,7031.0
2020-10-05 12:55:00,31.41,31.47,31.41,31.45,18097.0,27.033,27.0847,27.033,27.0675,18097.0
2020-10-05 13:00:00,31.45,31.46,31.42,31.44,5323.0,27.0675,27.0761,27.0416,27.0588,5323.0
2020-10-05 13:05:00,31.44,31.46,31.44,31.45,3467.0,27.0588,27.0761,27.0588,27.0675,3467.0
2020-10-05 13:10:00,31.45,31.46,31.43,31.44,4456.0,27.0675,27.0761,27.0502,27.0588,4456.0
2020-10-05 13:15:00,31.44,31.45,31.39,31.42,11965.0,27.0588,27.0675,27.0158,27.0416,11965.0
2020-10-05 13:20:00,31.42,31.42,31.39,31.4,9568.0,27.0416,27.0416,27.0158,27.0244,9568.0
2020-10-05 13:25:00,31.4,31.41,31.38,31.4,4808.0,27.0244,27.033,27.0072,27.0244,4808.0
2020-10-05 13:30:00,31.39,31.42,31.38,31.4,9120.0,27.0158,27.0416,27.0072,27.0244,9120.0
2020-10-05 13:35:00,31.39,31.4,31.37,31.37,5780.0,27.0158,27.0244,26.9986,26.9986,5780.0
2020-10-05 13:40:00,31.38,31.39,31.36,31.38,6461.0,27.0072,27.0158,26.99,27.0072,6461.0
2020-10-05 13:45:00,31.38,31.39,31.34,31.35,6607.0,27.0072,27.0158,26.9728,26.9814,6607.0
2020-10-05 13:50:00,31.35,31.38,31.34,31.37,21242.0,26.9814,27.0072,26.9728,26.9986,21242.0
2020-10-05 13:55:00,31.36,31.39,31.32,31.32,9568.0,26.99,27.0158,26.9556,26.9556,9568.0
2020-10-05 14:00:00,31.32,31.33,31.28,31.29,7450.0,26.9556,26.9642,26.9211,26.9297,7450.0
2020-10-05 14:05:00,31.29,31.29,31.26,31.26,8224.0,26.9297,26.9297,26.9039,26.9039,8224.0
2020-10-05 14:10:00,31.27,31.29,31.26,31.28,12571.0,26.9125,26.9297,26.9039,26.9211,12571.0
2020-10-05 14:15:00,31.28,31.31,31.27,31.3,8984.0,26.9211,26.947,26.9125,26.9384,8984.0
2020-10-05 14:20:00,31.3,31.35,31.3,31.33,9563.0,26.9384,26.9814,26.9384,26.9642,9563.0
2020-10-05 14:25:00,31.33,31.33,31.29,31.31,8043.0,26.9642,26.9642,26.9297,26.947,8043.0
2020-10-05 14:30:00,31.31,31.32,31.27,31.31,10632.0,26.947,26.9556,26.9125,26.947,10632.0
2020-10-05 14:35:00,31.3,31.35,31.29,31.3,9555.0,26.9384,26.9814,26.9297,26.9384,9555.0
2020-10-05 14:40:00,31.29,31.32,31.29,31.29,5994.0,26.9297,26.9556,26.9297,26.9297,5994.0
2020-10-05 14:45:00,31.3,31.32,31.28,31.31,15662.0,26.9384,26.9556,26.9211,26.947,15662.0
2020-10-05 14:50:00,31.31,31.32,31.3,31.32,4451.0,26.947,26.9556,26.9384,26.9556,4451.0
2020-10-05 14:55:00,31.31,31.34,31.3,31.34,22207.0,26.947,26.9728,26.9384,26.9728,22207.0
2020-10-05 15:00:00,31.34,31.34,31.27,31.29,12348.0,26.9728,26.9728,26.9125,26.9297,12348.0
2020-10-05 15:05:00,31.29,31.31,31.26,31.31,14618.0,26.9297,26.947,26.9039,26.947,14618.0
2020-10-05 15:10:00,31.31,31.35,31.3,31.33,22868.0,26.947,26.9814,26.9384,26.9642,22868.0
2020-10-05 15:15:00,31.33,31.34,31.3,31.32,14678.0,26.9642,26.9728,26.9384,26.9556,14678.0
2020-10-05 15:20:00,31.33,31.34,31.31,31.33,7739.0,26.9642,26.9728,26.947,26.9642,7739.0
2020-10-05 15:25:00,31.33,31.38,31.31,31.35,29655.0,26.9642,27.0072,26.947,26.9814,29655.0
2020-10-05 15:30:00,31.34,31.36,31.32,31.33,21275.0,26.9728,26.99,26.9556,26.9642,21275.0
2020-10-05 15:35:00,31.33,31.34,31.3,31.32,33597.0,26.9642,26.9728,26.9384,26.9556,33597.0
2020-10-05 15:40:00,31.32,31.33,31.22,31.22,32479.0,26.9556,26.9642,26.8695,26.8695,32479.0
2020-10-05 15:45:00,31.23,31.26,31.18,31.19,49906.0,26.8781,26.9039,26.8351,26.8437,49906.0
2020-10-05 15:50:00,31.19,31.26,31.18,31.25,92662.0,26.8437,26.9039,26.8351,26.8953,92662.0
2020-10-05 15:55:00,31.25,31.28,31.2,31.26,120387.0,26.8953,26.9211,26.8523,26.9039,120387.0
2020-10-06 09:30:00,31.31,31.43,31.27,31.31,14906.0,26.947,27.0502,26.9125,26.947,14906.0
2020-10-06 09:35:00,31.33,31.41,31.32,31.37,10052.0,26.9642,27.033,26.9556,26.9986,10052.0
2020-10-06 09:40:00,31.34,31.36,31.21,31.25,5139.0,26.9728,26.99,26.8609,26.8953,5139.0
2020-10-06 09:45:00,31.26,31.26,31.13,31.21,13604.0,26.9039,26.9039,26.792,26.8609,13604.0
2020-10-06 09:50:00,31.15,31.18,31.03,31.06,10149.0,26.8093,26.8351,26.706,26.7318,10149.0
2020-10-06 09:55:00,31.06,31.08,31.01,31.08,63749.0,26.7318,26.749,26.6888,26.749,63749.0
2020-10-06 10:00:00,31.1,31.21,31.1,31.13,6997.0,26.7662,26.8609,26.7662,26.792,6997.0
2020-10-06 10:05:00,31.13,31.14,31.05,31.05,7879.0,26.792,26.8006,26.7232,26.7232,7879.0
2020-10-06 10:10:00,31.06,31.06,31.0,31.01,5801.0,26.7318,26.7318,26.6802,26.6888,5801.0
2020-10-06 10:15:00,31.01,31.1,31.0,31.07,7802.0,26.6888,26.7662,26.6802,26.7404,7802.0
2020-10-06 10:20:00,31.07,31.07,31.0,31.0,7352.0,26.7404,26.7404,26.6802,26.6802,7352.0
2020-10-06 10:25:00,30.99,31.0,30.91,30.94,13787.0,26.6716,26.6802,26.6027,26.6285,13787.0
2020-10-06 10:30:00,30.94,31.0,30.93,30.96,9257.0,26.6285,26.6802,26.6199,26.6457,9257.0
2020-10-06 10:35:00,30.98,31.01,30.95,31.0,4074.0,26.6629,26.6888,26.6371,26.6802,4074.0
2020-10-06 10:40:00,31.01,31.01,30.9,30.95,8083.0,26.6888,26.6888,26.5941,26.6371,8083.0
2020-10-06 10:45:00,30.95,30.99,30.93,30.93,4336.0,26.6371,26.6716,26.6199,26.6199,4336.0
2020-10-06 10:50:00,30.94,31.01,30.94,31.0,4100.0,26.6285,26.6888,26.6285,26.6802,4100.0
2020-10-06 10:55:00,30.98,31.02,30.95,30.99,6614.0,26.6629,26.6974,26.6371,26.6716,6614.0
2020-10-06 11:00:00,30.97,30.97,30.91,30.94,8426.0,26.6543,26.6543,26.6027,26.6285,8426.0
2020-10-06 11:05:00,30.94,30.97,30.93,30.94,3800.0,26.6285,26.6543,26.6199,26.6285,3800.0
2020-10-06 11:10:00,30.95,30.99,30.95,30.99,6498.0,26.6371,26.6716,26.6371,26.6716,6498.0
2020-10-06 11:15:00,30.97,31.02,30.95,31.01,8398.0,26.6543,26.6974,26.6371,26.6888,8398.0
2020-10-06 11:20:00,31.02,31.02,30.98,30.98,8976.0,26.6974,26.6974,26.6629,26.6629,8976.0
2020-10-06 11:25:00,30.97,30.99,30.95,30.96,5662.0,26.6543,26.6716,26.6371,26.6457,5662.0
2020-10-06 11:30:00,30.96,30.97,30.93,30.97,9041.0,26.6457,26.6543,26.6199,26.6543,9041.0
2020-10-06 11:35:00,30.97,30.98,30.95,30.97,3756.0,26.6543,26.6629,26.6371,26.6543,3756.0
2020-10-06 11:40:00,30.98,31.01,30.97,31.0,6012.0,26.6629,26.6888,26.6543,26.6802,6012.0
2020-10-06 11:45:00,31.01,31.06,31.0,31.06,11165.0,26.6888,26.7318,26.6802,26.7318,11165.0
2020-10-06 11:50:00,31.03,31.06,31.03,31.06,5221.0,26.706,26.7318,26.706,26.7318,5221.0
2020-10-06 11:55:00,31.07,31.09,31.05,31.07,4902.0,26.7404,26.7576,26.7232,26.7404,4902.0
2020-10-06 12:00:00,31.07,31.1,31.06,31.07,8088.0,26.7404,26.7662,26.7318,26.7404,8088.0
2020-10-06 12:05:00,31.06,31.09,31.04,31.08,4748.0,26.7318,26.7576,26.7146,26.749,4748.0
2020-10-06 12:10:00,31.08,31.12,31.07,31.11,4511.0,26.749,26.7834,26.7404,26.7748,4511.0
2020-10-06 12:15:00,31.11,31.12,31.09,31.1,3589.0,26.7748,26.7834,26.7576,26.7662,3589.0
2020-10-06 12:20:00,31.11,31.11,31.06,31.07,6348.0,26.7748,26.7748,26.7318,26.7404,6348.0
2020-10-06 12:25:00,31.07,31.14,31.06,31.14,10342.0,26.7404,26.8006,26.7318,26.8006,10342.0
2020-10-06 12:30:00,31.15,31.23,31.14,31.21,4650.0,26.8093,26.8781,26.8006,26.8609,4650.0
2020-10-06 12:35:00,31.21,31.23,31.19,31.19,6302.0,26.8609,26.8781,26.8437,26.8437,6302.0
2020-10-06 12:40:00,31.19,31.25,31.19,31.23,6676.0,26.8437,26.8953,26.8437,26.8781,6676.0
2020-10-06 12:45:00,31.23,31.25,31.22,31.25,7669.0,26.8781,26.8953,26.8695,26.8953,7669.0
2020-10-06 12:50:00,31.25,31.28,31.25,31.28,4348.0,26.8953,26.9211,26.8953,26.9211,4348.0
2020-10-06 12:55:00,31.28,31.32,31.27,31.31,8180.0,26.9211,26.9556,26.9125,26.947,8180.0
2020-10-06 13:00:00,31.31,31.35,31.3,31.35,7858.0,26.947,26.9814,26.9384,26.9814,7858.0
2020-10-06 13:05:00,31.34,31.4,31.34,31.4,4979.0,26.9728,27.0244,26.9728,27.0244,4979.0
2020-10-06 13:10:00,31.4,31.44,31.39,31.44,4704.0,27.0244,27.0588,27.0158,27.0588,4704.0
2020-10-06 13:15:00,31.43,31.43,31.37,31.39,7952.0,27.0502,27.0502,26.9986,27.0158,7952.0
2020-10-06 13:20:00,31.38,31.42,31.37,31.39,9892.0,27.0072,27.0416,26.9986,27.0158,9892.0
2020-10-06 13:25:00,31.39,31.39,31.31,31.32,6375.0,27.0158,27.0158,26.947,26.9556,6375.0
2020-10-06 13:30:00,31.32,31.34,31.31,31.33,5356.0,26.9556,26.9728,26.947,26.9642,5356.0
2020-10-06 13:35:00,31.32,31.35,31.3,31.31,7206.0,26.9556,26.9814,26.9384,26.947,7206.0
2020-10-06 13:40:00,31.31,31.32,31.27,31.29,8670.0,26.947,26.9556,26.9125,26.9297,8670.0
2020-10-06 13:45:00,31.28,31.3,31.26,31.3,7881.0,26.9211,26.9384,26.9039,26.9384,7881.0
2020-10-06 13:50:00,31.29,31.32,31.28,31.32,6332.0,26.9297,26.9556,26.9211,26.9556,6332.0
2020-10-06 13:55:00,31.32,31.35,31.3,31.35,3982.0,26.9556,26.9814,26.9384,26.9814,3982.0
2020-10-06 14:00:00,31.34,31.36,31.33,31.34,7042.0,26.9728,26.99,26.9642,26.9728,7042.0
2020-10-06 14:05:00,31.34,31.4,31.34,31.38,7577.0,26.9728,27.0244,26.9728,27.0072,7577.0
2020-10-06 14:10:00,31.37,31.44,31.37,31.44,16686.0,26.9986,27.0588,26.9986,27.0588,16686.0
2020-10-06 14:15:00,31.44,31.49,31.43,31.48,39884.0,27.0588,27.1019,27.0502,27.0933,39884.0
2020-10-06 14:20:00,31.5,31.54,31.5,31.54,10736.0,27.1105,27.1449,27.1105,27.1449,10736.0
2020-10-06 14:25:00,31.52,31.54,31.47,31.49,9103.0,27.1277,27.1449,27.0847,27.1019,9103.0
2020-10-06 14:30:00,31.5,31.52,31.48,31.52,28934.0,27.1105,27.1277,27.0933,27.1277,28934.0
2020-10-06 14:35:00,31.52,31.55,31.51,31.54,10797.0,27.1277,27.1535,27.1191,27.1449,10797.0
2020-10-06 14:40:00,31.53,31.54,31.51,31.53,6972.0,27.1363,27.1449,27.1191,27.1363,6972.0
2020-10-06 14:45:00,31.53,31.55,31.39,31.39,10938.0,27.1363,27.1535,27.0158,27.0158,10938.0
2020-10-06 14:50:00,31.37,31.37,31.12,31.14,23266.0,26.9986,26.9986,26.7834,26.8006,23266.0
2020-10-06 14:55:00,31.17,31.17,31.04,31.08,15044.0,26.8265,26.8265,26.7146,26.749,15044.0
2020-10-06 15:00:00,31.07,31.07,30.95,31.0,7612.0,26.7404,26.7404,26.6371,26.6802,7612.0
2020-10-06 15:05:00,30.99,31.04,30.93,31.04,23120.0,26.6716,26.7146,26.6199,26.7146,23120.0
2020-10-06 15:10:00,31.05,31.05,31.0,31.04,9468.0,26.7232,26.7232,26.6802,26.7146,9468.0
2020-10-06 15:15:00,31.03,31.11,30.98,30.98,25318.0,26.706,26.7748,26.6629,26.6629,25318.0
2020-10-06 15:20:00,31.0,31.01,30.94,30.95,12458.0,26.6802,26.6888,26.6285,26.6371,12458.0
2020-10-06 15:25:00,30.95,31.02,30.92,31.01,13137.0,26.6371,26.6974,26.6113,26.6888,13137.0
2020-10-06 15:30:00,31.0,31.15,30.99,31.13,13651.0,26.6802,26.8093,26.6716,26.792,13651.0
2020-10-06 15:35:00,31.12,31.18,31.09,31.14,41030.0,26.7834,26.8351,26.7576,26.8006,41030.0
2020-10-06 15:40:00,31.15,31.18,31.09,31.16,17090.0,26.8093,26.8351,26.7576,26.8179,17090.0
2020-10-06 15:45:00,31.15,31.18,31.0,31.02,33975.0,26.8093,26.8351,26.6802,26.6974,33975.0
2020-10-06 15:50:00,31.02,31.05,30.97,31.05,35088.0,26.6974,26.7232,26.6543,26.7232,35088.0
2020-10-06 15:55:00,31.05,31.17,31.04,31.1,74903.0,26.7232,26.8265,26.7146,26.7662,74903.0
2020-10-07 09:30:00,31.13,31.3,31.13,31.23,20489.0,26.792,26.9384,26.792,26.8781,20489.0
2020-10-07 09:35:00,31.25,31.26,31.04,31.05,10303.0,26.8953,26.9039,26.7146,26.7232,10303.0
2020-10-07 09:40:00,31.04,31.13,31.04,31.11,5490.0,26.7146,26.792,26.7146,26.7748,5490.0
2020-10-07 09:45:00,31.09,31.18,31.09,31.18,8984.0,26.7576,26.8351,26.7576,26.8351,8984.0
2020-10-07 09:50:00,31.16,31.27,31.16,31.27,4751.0,26.8179,26.9125,26.8179,26.9125,4751.0
2020-10-07 09:55:00,31.3,31.39,31.27,31.39,14299.0,26.9384,27.0158,26.9125,27.0158,14299.0
2020-10-07 10:00:00,31.39,31.44,31.36,31.44,14478.0,27.0158,27.0588,26.99,27.0588,14478.0
2020-10-07 10:05:00,31.44,31.46,31.39,31.44,15935.0,27.0588,27.0761,27.0158,27.0588,15935.0
2020-10-07 10:10:00,31.45,31.47,31.39,31.44,11258.0,27.0675,27.0847,27.0158,27.0588,11258.0
2020-10-07 10:15:00,31.44,31.53,31.43,31.46,12766.0,27.0588,27.1363,27.0502,27.0761,12766.0
2020-10-07 10:20:00,31.45,31.46,31.4,31.46,14391.0,27.0675,27.0761,27.0244,27.0761,14391.0
2020-10-07 10:25:00,31.46,31.52,31.46,31.5,11219.0,27.0761,27.1277,27.0761,27.1105,11219.0
2020-10-07 10:30:00,31.51,31.53,31.46,31.46,9372.0,27.1191,27.1363,27.0761,27.0761,9372.0
2020-10-07 10:35:00,31.47,31.5,31.38,31.4,7758.0,27.0847,27.1105,27.0072,27.0244,7758.0
2020-10-07 10:40:00,31.4,31.45,31.4,31.42,5670.0,27.0244,27.0675,27.0244,27.0416,5670.0
2020-10-07 10:45:00,31.42,31.44,31.33,31.34,7564.0,27.0416,27.0588,26.9642,26.9728,7564.0
2020-10-07 10:50:00,31.34,31.39,31.34,31.36,5924.0,26.9728,27.0158,26.9728,26.99,5924.0
2020-10-07 10:55:00,31.36,31.37,31.28,31.28,5019.0,26.99,26.9986,26.9211,26.9211,5019.0
2020-10-07 11:00:00,31.29,31.32,31.29,31.31,6440.0,26.9297,26.9556,26.9297,26.947,6440.0
2020-10-07 11:05:00,31.31,31.33,31.28,31.29,4004.0,26.947,26.9642,26.9211,26.9297,4004.0
2020-10-07 11:10:00,31.31,31.32,31.25,31.27,6937.0,26.947,26.9556,26.8953,26.9125,6937.0
2020-10-07 11:15:00,31.28,31.29,31.27,31.28,3772.0,26.9211,26.9297,26.9125,26.9211,3772.0
2020-10-07 11:20:00,31.27,31.28,31.23,31.23,3351.0,26.9125,26.9211,26.8781,26.8781,3351.0
2020-10-07 11:25:00,31.24,31.26,31.21,31.22,11112.0,26.8867,26.9039,26.8609,26.8695,11112.0
2020-10-07 11:30:00,31.23,31.3,31.22,31.3,8000.0,26.8781,26.9384,26.8695,26.9384,8000.0
2020-10-07 11:35:00,31.29,31.34,31.27,31.31,16319.0,26.9297,26.9728,26.9125,26.947,16319.0
2020-10-07 11:40:00,31.33,31.34,31.31,31.33,18239.0,26.9642,26.9728,26.947,26.9642,18239.0
2020-10-07 11:45:00,31.33,31.34,31.29,31.33,28848.0,26.9642,26.9728,26.9297,26.9642,28848.0
2020-10-07 11:50:00,31.33,31.35,31.3,31.31,10935.0,26.9642,26.9814,26.9384,26.947,10935.0
2020-10-07 11:55:00,31.31,31.37,31.3,31.36,13467.0,26.947,26.9986,26.9384,26.99,13467.0
2020-10-07 12:00:00,31.36,31.37,31.27,31.28,54463.0,26.99,26.9986,26.9125,26.9211,54463.0
2020-10-07 12:05:00,31.28,31.29,31.19,31.21,8034.0,26.9211,26.9297,26.8437,26.8609,8034.0
2020-10-07 12:10:00,31.2,31.2,31.07,31.08,8207.0,26.8523,26.8523,26.7404,26.749,8207.0
2020-10-07 12:15:00,31.07,31.15,31.07,31.15,3094.0,26.7404,26.8093,26.7404,26.8093,3094.0
2020-10-07 12:20:00,31.14,31.14,31.11,31.13,6769.0,26.8006,26.8006,26.7748,26.792,6769.0
2020-10-07 12:25:00,31.14,31.16,31.11,31.16,3272.0,26.8006,26.8179,26.7748,26.8179,3272.0
2020-10-07 12:30:00,31.18,31.22,31.17,31.2,1800.0,26.8351,26.8695,26.8265,26.8523,1800.0
2020-10-07 12:35:00,31.2,31.21,31.16,31.18,2302.0,26.8523,26.8609,26.8179,26.8351,2302.0
2020-10-07 12:40:00,31.18,31.18,31.15,31.16,2951.0,26.8351,26.8351,26.8093,26.8179,2951.0
2020-10-07 12:45:00,31.15,31.16,31.13,31.16,2903.0,26.8093,26.8179,26.792,26.8179,2903.0
2020-10-07 12:50:00,31.16,31.17,31.12,31.13,3314.0,26.8179,26.8265,26.7834,26.792,3314.0
2020-10-07 12:55:00,31.13,31.16,31.12,31.15,3076.0,26.792,26.8179,26.7834,26.8093,3076.0
2020-10-07 13:00:00,31.17,31.21,31.15,31.21,3054.0,26.8265,26.8609,26.8093,26.8609,3054.0
2020-10-07 13:05:00,31.2,31.21,31.18,31.2,7644.0,26.8523,26.8609,26.8351,26.8523,7644.0
2020-10-07 13:10:00,31.19,31.2,31.17,31.18,2676.0,26.8437,26.8523,26.8265,26.8351,2676.0
2020-10-07 13:15:00,31.18,31.18,31.16,31.18,2382.0,26.8351,26.8351,26.8179,26.8351,2382.0
2020-10-07 13:20:00,31.17,31.19,31.15,31.16,3020.0,26.8265,26.8437,26.8093,26.8179,3020.0
2020-10-07 13:25:00,31.17,31.19,31.17,31.19,2504.0,26.8265,26.8437,26.8265,26.8437,2504.0
2020-10-07 13:30:00,31.19,31.19,31.16,31.16,3225.0,26.8437,26.8437,26.8179,26.8179,3225.0
2020-10-07 13:35:00,31.17,31.18,31.16,31.17,2180.0,26.8265,26.8351,26.8179,26.8265,2180.0
2020-10-07 13:40:00,31.17,31.21,31.13,31.21,7033.0,26.8265,26.8609,26.792,26.8609,7033.0
2020-10-07 13:45:00,31.22,31.24,31.2,31.24,5668.0,26.8695,26.8867,26.8523,26.8867,5668.0
2020-10-07 13:50:00,31.24,31.28,31.24,31.28,5712.0,26.8867,26.9211,26.8867,26.9211,5712.0
2020-10-07 13:55:00,31.29,31.29,31.26,31.27,3785.0,26.9297,26.9297,26.9039,26.9125,3785.0
2020-10-07 14:00:00,31.28,31.3,31.26,31.27,2275.0,26.9211,26.9384,26.9039,26.9125,2275.0
2020-10-07 14:05:00,31.27,31.27,31.23,31.25,4651.0,26.9125,26.9125,26.8781,26.8953,4651.0
2020-10-07 14:10:00,31.25,31.26,31.21,31.23,5319.0,26.8953,26.9039,26.8609,26.8781,5319.0
2020-10-07 14:15:00,31.23,31.26,31.18,31.26,50142.0,26.8781,26.9039,26.8351,26.9039,50142.0
2020-10-07 14:20:00,31.25,31.27,31.22,31.25,9073.0,26.8953,26.9125,26.8695,26.8953,9073.0
2020-10-07 14:25:00,31.25,31.28,31.23,31.28,4502.0,26.8953,26.9211,26.8781,26.9211,4502.0
2020-10-07 14:30:00,31.29,31.33,31.26,31.33,7568.0,26.9297,26.9642,26.9039,26.9642,7568.0
2020-10-07 14:35:00,31.32,31.36,31.31,31.35,4456.0,26.9556,26.99,26.947,26.9814,4456.0
2020-10-07 14:40:00,31.35,31.35,31.31,31.34,11568.0,26.9814,26.9814,26.947,26.9728,11568.0
2020-10-07 14:45:00,31.34,31.38,31.33,31.34,12904.0,26.9728,27.0072,26.9642,26.9728,12904.0
2020-10-07 14:50:00,31.35,31.37,31.34,31.36,18958.0,26.9814,26.9986,26.9728,26.99,18958.0
2020-10-07 14:55:00,31.35,31.35,31.28,31.31,16777.0,26.9814,26.9814,26.9211,26.947,16777.0
2020-10-07 15:00:00,31.31,31.32,31.29,31.32,14100.0,26.947,26.9556,26.9297,26.9556,14100.0
2020-10-07 15:05:00,31.32,31.35,31.31,31.32,16983.0,26.9556,26.9814,26.947,26.9556,16983.0
2020-10-07 15:10:00,31.32,31.33,31.31,31.33,11929.0,26.9556,26.9642,26.947,26.9642,11929.0
2020-10-07 15:15:00,31.33,31.33,31.28,31.3,14021.0,26.9642,26.9642,26.9211,26.9384,14021.0
2020-10-07 15:20:00,31.3,31.32,31.29,31.3,14621.0,26.9384,26.9556,26.9297,26.9384,14621.0
2020-10-07 15:25:00,31.31,31.32,31.3,31.32,17600.0,26.947,26.9556,26.9384,26.9556,17600.0
2020-10-07 15:30:00,31.32,31.39,31.31,31.38,36702.0,26.9556,27.0158,26.947,27.0072,36702.0
2020-10-07 15:35:00,31.38,31.42,31.35,31.39,39251.0,27.0072,27.0416,26.9814,27.0158,39251.0
2020-10-07 15:40:00,31.39,31.41,31.36,31.4,52977.0,27.0158,27.033,26.99,27.0244,52977.0
2020-10-07 15:45:00,31.4,31.42,31.36,31.4,42192.0,27.0244,27.0416,26.99,27.0244,42192.0
2020-10-07 15:50:00,31.4,31.42,31.36,31.41,66870.0,27.0244,27.0416,26.99,27.033,66870.0
2020-10-07 15:55:00,31.41,31.47,31.35,31.39,261620.0,27.033,27.0847,26.9814,27.0158,261620.0
2020-10-08 09:30:00,31.48,31.6,31.44,31.58,24655.0,27.0933,27.1965,27.0588,27.1793,24655.0
2020-10-08 09:35:00,31.59,31.64,31.56,31.61,16974.0,27.1879,27.231,27.1621,27.2052,16974.0
2020-10-08 09:40:00,31.62,31.78,31.62,31.72,11566.0,27.2138,27.3515,27.2138,27.2998,11566.0
2020-10-08 09:45:00,31.7,31.7,31.57,31.59,16560.0,27.2826,27.2826,27.1707,27.1879,16560.0
2020-10-08 09:50:00,31.59,31.77,31.59,31.7,25925.0,27.1879,27.3429,27.1879,27.2826,25925.0
2020-10-08 09:55:00,31.68,31.72,31.64,31.65,9956.0,27.2654,27.2998,27.231,27.2396,9956.0
2020-10-08 10:00:00,31.66,31.71,31.64,31.68,13631.0,27.2482,27.2912,27.231,27.2654,13631.0
2020-10-08 10:05:00,31.68,31.69,31.64,31.69,7916.0,27.2654,27.274,27.231,27.274,7916.0
2020-10-08 10:10:00,31.66,31.69,31.62,31.63,4622.0,27.2482,27.274,27.2138,27.2224,4622.0
2020-10-08 10:15:00,31.63,31.66,31.62,31.65,7893.0,27.2224,27.2482,27.2138,27.2396,7893.0
2020-10-08 10:20:00,31.66,31.68,31.6,31.6,4961.0,27.2482,27.2654,27.1965,27.1965,4961.0
2020-10-08 10:25:00,31.6,31.6,31.56,31.59,6080.0,27.1965,27.1965,27.1621,27.1879,6080.0
2020-10-08 10:30:00,31.6,31.65,31.57,31.65,9592.0,27.1965,27.2396,27.1707,27.2396,9592.0
2020-10-08 10:35:00,31.68,31.71,31.67,31.69,3042.0,27.2654,27.2912,27.2568,27.274,3042.0
2020-10-08 10:40:00,31.67,31.71,31.67,31.69,5161.0,27.2568,27.2912,27.2568,27.274,5161.0
2020-10-08 10:45:00,31.69,31.81,31.69,31.81,12278.0,27.274,27.3773,27.274,27.3773,12278.0
2020-10-08 10:50:00,31.83,31.89,31.79,31.8,10499.0,27.3945,27.4461,27.3601,27.3687,10499.0
2020-10-08 10:55:00,31.79,31.85,31.76,31.8,5550.0,27.3601,27.4117,27.3343,27.3687,5550.0
2020-10-08 11:00:00,31.8,31.82,31.77,31.78,5583.0,27.3687,27.3859,27.3429,27.3515,5583.0
2020-10-08 11:05:00,31.78,31.86,31.78,31.85,16122.0,27.3515,27.4203,27.3515,27.4117,16122.0
2020-10-08 11:10:00,31.84,31.87,31.79,31.79,8605.0,27.4031,27.4289,27.3601,27.3601,8605.0
2020-10-08 11:15:00,31.8,31.85,31.8,31.84,6361.0,27.3687,27.4117,27.3687,27.4031,6361.0
2020-10-08 11:20:00,31.83,31.84,31.76,31.77,8227.0,27.3945,27.4031,27.3343,27.3429,8227.0
2020-10-08 11:25:00,31.76,31.78,31.7,31.71,18179.0,27.3343,27.3515,27.2826,27.2912,18179.0
2020-10-08 11:30:00,31.71,31.71,31.64,31.65,7902.0,27.2912,27.2912,27.231,27.2396,7902.0
2020-10-08 11:35:00,31.65,31.72,31.62,31.7,21622.0,27.2396,27.2998,27.2138,27.2826,21622.0
2020-10-08 11:40:00,31.71,31.76,31.71,31.74,6411.0,27.2912,27.3343,27.2912,27.317,6411.0
2020-10-08 11:45:00,31.74,31.77,31.73,31.74,8923.0,27.317,27.3429,27.3084,27.317,8923.0
2020-10-08 11:50:00,31.74,31.86,31.74,31.83,9465.0,27.317,27.4203,27.317,27.3945,9465.0
2020-10-08 11:55:00,31.83,31.85,31.8,31.83,9367.0,27.3945,27.4117,27.3687,27.3945,9367.0
2020-10-08 12:00:00,31.82,31.87,31.8,31.83,14963.0,27.3859,27.4289,27.3687,27.3945,14963.0
2020-10-08 12:05:00,31.84,31.86,31.81,31.84,8077.0,27.4031,27.4203,27.3773,27.4031,8077.0
2020-10-08 12:10:00,31.84,31.85,31.78,31.78,7506.0,27.4031,27.4117,27.3515,27.3515,7506.0
2020-10-08 12:15:00,31.79,31.83,31.79,31.79,7457.0,27.3601,27.3945,27.3601,27.3601,7457.0
2020-10-08 12:20:00,31.81,31.83,31.77,31.82,16156.0,27.3773,27.3945,27.3429,27.3859,16156.0
2020-10-08 12:25:00,31.82,31.82,31.79,31.8,6980.0,27.3859,27.3859,27.3601,27.3687,6980.0
2020-10-08 12:30:00,31.8,31.8,31.78,31.78,3600.0,27.3687,27.3687,27.3515,27.3515,3600.0
2020-10-08 12:35:00,31.78,31.85,31.77,31.85,3814.0,27.3515,27.4117,27.3429,27.4117,3814.0
2020-10-08 12:40:00,31.84,31.89,31.84,31.87,10949.0,27.4031,27.4461,27.4031,27.4289,10949.0
2020-10-08 12:45:00,31.87,31.87,31.85,31.85,6714.0,27.4289,27.4289,27.4117,27.4117,6714.0
2020-10-08 12:50:00,31.85,31.86,31.83,31.86,9437.0,27.4117,27.4203,27.3945,27.4203,9437.0
2020-10-08 12:55:00,31.86,31.92,31.86,31.92,10447.0,27.4203,27.472,27.4203,27.472,10447.0
2020-10-08 13:00:00,31.92,31.96,31.9,31.96,6007.0,27.472,27.5064,27.4547,27.5064,6007.0
2020-10-08 13:05:00,31.95,31.96,31.92,31.93,8923.0,27.4978,27.5064,27.472,27.4806,8923.0
2020-10-08 13:10:00,31.92,31.93,31.88,31.89,17501.0,27.472,27.4806,27.4375,27.4461,17501.0
2020-10-08 13:15:00,31.88,31.91,31.86,31.91,3120.0,27.4375,27.4633,27.4203,27.4633,3120.0
2020-10-08 13:20:00,31.91,31.94,31.89,31.89,5750.0,27.4633,27.4892,27.4461,27.4461,5750.0
2020-10-08 13:25:00,31.89,31.89,31.83,31.84,8728.0,27.4461,27.4461,27.3945,27.4031,8728.0
2020-10-08 13:30:00,31.83,31.87,31.82,31.87,10638.0,27.3945,27.4289,27.3859,27.4289,10638.0
2020-10-08 13:35:00,31.87,31.89,31.85,31.87,3508.0,27.4289,27.4461,27.4117,27.4289,3508.0
2020-10-08 13:40:00,31.88,31.9,31.85,31.9,3133.0,27.4375,27.4547,27.4117,27.4547,3133.0
2020-10-08 13:45:00,31.89,31.93,31.89,31.92,7938.0,27.4461,27.4806,27.4461,27.472,7938.0
2020-10-08 13:50:00,31.91,31.92,31.9,31.91,2322.0,27.4633,27.472,27.4547,27.4633,2322.0
2020-10-08 13:55:00,31.9,31.92,31.89,31.91,6722.0,27.4547,27.472,27.4461,27.4633,6722.0
2020-10-08 14:00:00,31.91,31.97,31.91,31.95,7292.0,27.4633,27.515,27.4633,27.4978,7292.0
2020-10-08 14:05:00,31.95,32.02,31.95,32.02,20849.0,27.4978,27.558,27.4978,27.558,20849.0
2020-10-08 14:10:00,32.01,32.04,32.01,32.04,6495.0,27.5494,27.5752,27.5494,27.5752,6495.0
2020-10-08 14:15:00,32.04,32.06,32.02,32.02,5289.0,27.5752,27.5924,27.558,27.558,5289.0
2020-10-08 14:20:00,32.03,32.06,32.03,32.04,8706.0,27.5666,27.5924,27.5666,27.5752,8706.0
2020-10-08 14:25:00,32.04,32.08,32.03,32.07,10825.0,27.5752,27.6097,27.5666,27.6011,10825.0
2020-10-08 14:30:00,32.08,32.11,32.08,32.08,21652.0,27.6097,27.6355,27.6097,27.6097,21652.0
2020-10-08 14:35:00,32.09,32.15,32.08,32.12,12420.0,27.6183,27.6699,27.6097,27.6441,12420.0
2020-10-08 14:40:00,32.14,32.17,32.13,32.16,11859.0,27.6613,27.6871,27.6527,27.6785,11859.0
2020-10-08 14:45:00,32.16,32.17,32.14,32.14,9925.0,27.6785,27.6871,27.6613,27.6613,9925.0
2020-10-08 14:50:00,32.15,32.18,32.15,32.17,11367.0,27.6699,27.6957,27.6699,27.6871,11367.0
2020-10-08 14:55:00,32.17,32.24,32.16,32.23,24300.0,27.6871,27.7474,27.6785,27.7388,24300.0
2020-10-08 15:00:00,32.22,32.24,32.17,32.22,19319.0,27.7302,27.7474,27.6871,27.7302,19319.0
2020-10-08 15:05:00,32.23,32.24,32.22,32.23,10918.0,27.7388,27.7474,27.7302,27.7388,10918.0
2020-10-08 15:10:00,32.24,32.3,32.24,32.29,20029.0,27.7474,27.799,27.7474,27.7904,20029.0
2020-10-08 15:15:00,32.28,32.33,32.28,32.32,16704.0,27.7818,27.8248,27.7818,27.8162,16704.0
2020-10-08 15:20:00,32.32,32.35,32.3,32.34,33190.0,27.8162,27.842,27.799,27.8334,33190.0
2020-10-08 15:25:00,32.34,32.37,32.33,32.34,33531.0,27.8334,27.8592,27.8248,27.8334,33531.0
2020-10-08 15:30:00,32.34,32.35,32.26,32.31,51931.0,27.8334,27.842,27.7646,27.8076,51931.0
2020-10-08 15:35:00,32.3,32.36,32.3,32.35,53451.0,27.799,27.8506,27.799,27.842,53451.0
2020-10-08 15:40:00,32.36,32.36,32.33,32.33,38300.0,27.8506,27.8506,27.8248,27.8248,38300.0
2020-10-08 15:45:00,32.33,32.36,32.3,32.35,44971.0,27.8248,27.8506,27.799,27.842,44971.0
2020-10-08 15:50:00,32.35,32.41,32.33,32.38,64840.0,27.842,27.8937,27.8248,27.8679,64840.0
2020-10-08 15:55:00,32.37,32.38,32.31,32.35,175829.0,27.8592,27.8679,27.8076,27.842,175829.0
2020-10-09 09:30:00,32.53,32.67,32.5,32.55,17790.0,27.997,28.1174,27.9711,28.0142,17790.0
2020-10-09 09:35:00,32.52,32.52,32.35,32.38,6109.0,27.9883,27.9883,27.842,27.8679,6109.0
2020-10-09 09:40:00,32.34,32.46,32.34,32.42,15501.0,27.8334,27.9367,27.8334,27.9023,15501.0
2020-10-09 09:45:00,32.42,32.43,32.08,32.08,16597.0,27.9023,27.9109,27.6097,27.6097,16597.0
2020-10-09 09:50:00,32.08,32.29,32.06,32.23,19239.0,27.6097,27.7904,27.5924,27.7388,19239.0
2020-10-09 09:55:00,32.24,32.25,32.18,32.19,8471.0,27.7474,27.756,27.6957,27.7043,8471.0
2020-10-09 10:00:00,32.2,32.27,32.2,32.22,9735.0,27.7129,27.7732,27.7129,27.7302,9735.0
2020-10-09 10:05:00,32.23,32.27,32.2,32.25,6300.0,27.7388,27.7732,27.7129,27.756,6300.0
2020-10-09 10:10:00,32.24,32.28,32.21,32.27,7928.0,27.7474,27.7818,27.7215,27.7732,7928.0
2020-10-09 10:15:00,32.28,32.28,32.25,32.27,3105.0,27.7818,27.7818,27.756,27.7732,3105.0
2020-10-09 10:20:00,32.26,32.28,32.15,32.17,7745.0,27.7646,27.7818,27.6699,27.6871,7745.0
2020-10-09 10:25:00,32.15,32.18,32.12,32.17,9698.0,27.6699,27.6957,27.6441,27.6871,9698.0
2020-10-09 10:30:00,32.17,32.18,32.15,32.15,8693.0,27.6871,27.6957,27.6699,27.6699,8693.0
2020-10-09 10:35:00,32.14,32.19,32.12,32.19,7025.0,27.6613,27.7043,27.6441,27.7043,7025.0
2020-10-09 10:40:00,32.18,32.19,32.14,32.16,5371.0,27.6957,27.7043,27.6613,27.6785,5371.0
2020-10-09 10:45:00,32.17,32.21,32.14,32.14,3455.0,27.6871,27.7215,27.6613,27.6613,3455.0
2020-10-09 10:50:00,32.15,32.2,32.11,32.18,8032.0,27.6699,27.7129,27.6355,27.6957,8032.0
2020-10-09 10:55:00,32.16,32.21,32.15,32.21,14171.0,27.6785,27.7215,27.6699,27.7215,14171.0
2020-10-09 11:00:00,32.2,32.2,32.16,32.17,3151.0,27.7129,27.7129,27.6785,27.6871,3151.0
2020-10-09 11:05:00,32.18,32.28,32.17,32.21,26071.0,27.6957,27.7818,27.6871,27.7215,26071.0
2020-10-09 11:10:00,32.22,32.25,32.2,32.22,6039.0,27.7302,27.756,27.7129,27.7302,6039.0
2020-10-09 11:15:00,32.22,32.28,32.21,32.28,11789.0,27.7302,27.7818,27.7215,27.7818,11789.0
2020-10-09 11:20:00,32.28,32.29,32.22,32.27,7553.0,27.7818,27.7904,27.7302,27.7732,7553.0
2020-10-09 11:25:00,32.25,32.28,32.24,32.27,4988.0,27.756,27.7818,27.7474,27.7732,4988.0
2020-10-09 11:30:00,32.27,32.29,32.25,32.27,9756.0,27.7732,27.7904,27.756,27.7732,9756.0
2020-10-09 11:35:00,32.28,32.29,32.23,32.26,6094.0,27.7818,27.7904,27.7388,27.7646,6094.0
2020-10-09 11:40:00,32.26,32.35,32.26,32.32,20832.0,27.7646,27.842,27.7646,27.8162,20832.0
2020-10-09 11:45:00,32.33,32.45,32.33,32.42,9897.0,27.8248,27.9281,27.8248,27.9023,9897.0
2020-10-09 11:50:00,32.44,32.52,32.42,32.51,13257.0,27.9195,27.9883,27.9023,27.9797,13257.0
2020-10-09 11:55:00,32.53,32.6,32.53,32.56,24471.0,27.997,28.0572,27.997,28.0228,24471.0
2020-10-09 12:00:00,32.55,32.57,32.48,32.48,12956.0,28.0142,28.0314,27.9539,27.9539,12956.0
2020-10-09 12:05:00,32.48,32.49,32.44,32.45,5696.0,27.9539,27.9625,27.9195,27.9281,5696.0
2020-10-09 12:10:00,32.44,32.45,32.36,32.36,5061.0,27.9195,27.9281,27.8506,27.8506,5061.0
2020-10-09 12:15:00,32.36,32.39,32.33,32.35,6426.0,27.8506,27.8765,27.8248,27.842,6426.0
2020-10-09 12:20:00,32.34,32.42,32.34,32.41,10369.0,27.8334,27.9023,27.8334,27.8937,10369.0
2020-10-09 12:25:00,32.42,32.45,32.37,32.41,11404.0,27.9023,27.9281,27.8592,27.8937,11404.0
2020-10-09 12:30:00,32.4,32.43,32.39,32.43,9079.0,27.8851,27.9109,27.8765,27.9109,9079.0
2020-10-09 12:35:00,32.43,32.46,32.43,32.45,3999.0,27.9109,27.9367,27.9109,27.9281,3999.0
2020-10-09 12:40:00,32.45,32.45,32.41,32.43,4924.0,27.9281,27.9281,27.8937,27.9109,4924.0
2020-10-09 12:45:00,32.43,32.44,32.4,32.41,5500.0,27.9109,27.9195,27.8851,27.8937,5500.0
2020-10-09 12:50:00,32.41,32.41,32.38,32.38,6061.0,27.8937,27.8937,27.8679,27.8679,6061.0
2020-10-09 12:55:00,32.39,32.42,32.38,32.41,10678.0,27.8765,27.9023,27.8679,27.8937,10678.0
2020-10-09 13:00:00,32.41,32.42,32.39,32.4,4553.0,27.8937,27.9023,27.8765,27.8851,4553.0
2020-10-09 13:05:00,32.4,32.44,32.39,32.44,7453.0,27.8851,27.9195,27.8765,27.9195,7453.0
2020-10-09 13:10:00,32.44,32.44,32.4,32.41,4200.0,27.9195,27.9195,27.8851,27.8937,4200.0
2020-10-09 13:15:00,32.42,32.45,32.42,32.42,3759.0,27.9023,27.9281,27.9023,27.9023,3759.0
2020-10-09 13:20:00,32.41,32.43,32.39,32.42,19309.0,27.8937,27.9109,27.8765,27.9023,19309.0
2020-10-09 13:25:00,32.42,32.45,32.4,32.41,42094.0,27.9023,27.9281,27.8851,27.8937,42094.0
2020-10-09 13:30:00,32.41,32.45,32.41,32.41,6418.0,27.8937,27.9281,27.8937,27.8937,6418.0
2020-10-09 13:35:00,32.41,32.43,32.4,32.41,9618.0,27.8937,27.9109,27.8851,27.8937,9618.0
2020-10-09 13:40:00,32.4,32.43,32.4,32.42,6911.0,27.8851,27.9109,27.8851,27.9023,6911.0
2020-10-09 13:45:00,32.41,32.42,32.39,32.4,4502.0,27.8937,27.9023,27.8765,27.8851,4502.0
2020-10-09 13:50:00,32.39,32.4,32.33,32.33,8532.0,27.8765,27.8851,27.8248,27.8248,8532.0
2020-10-09 13:55:00,32.32,32.34,32.31,32.34,3988.0,27.8162,27.8334,27.8076,27.8334,3988.0
2020-10-09 14:00:00,32.34,32.34,32.3,32.33,7991.0,27.8334,27.8334,27.799,27.8248,7991.0
2020-10-09 14:05:00,32.33,32.33,32.3,32.32,5881.0,27.8248,27.8248,27.799,27.8162,5881.0
2020-10-09 14:10:00,32.32,32.33,32.27,32.29,10066.0,27.8162,27.8248,27.7732,27.7904,10066.0
2020-10-09 14:15:00,32.26,32.28,32.22,32.23,9093.0,27.7646,27.7818,27.7302,27.7388,9093.0
2020-10-09 14:20:00,32.24,32.27,32.23,32.27,8663.0,27.7474,27.7732,27.7388,27.7732,8663.0
2020-10-09 14:25:00,32.26,32.33,32.25,32.33,18200.0,27.7646,27.8248,27.756,27.8248,18200.0
2020-10-09 14:30:00,32.33,32.35,32.31,32.31,5113.0,27.8248,27.842,27.8076,27.8076,5113.0
2020-10-09 14:35:00,32.32,32.33,32.29,32.32,17664.0,27.8162,27.8248,27.7904,27.8162,17664.0
2020-10-09 14:40:00,32.32,32.32,32.27,32.29,6461.0,27.8162,27.8162,27.7732,27.7904,6461.0
2020-10-09 14:45:00,32.3,32.31,32.28,32.29,5298.0,27.799,27.8076,27.7818,27.7904,5298.0
2020-10-09 14:50:00,32.29,32.29,32.25,32.27,5602.0,27.7904,27.7904,27.756,27.7732,5602.0
2020-10-09 14:55:00,32.27,32.32,32.26,32.31,14558.0,27.7732,27.8162,27.7646,27.8076,14558.0
2020-10-09 15:00:00,32.31,32.34,32.3,32.31,23102.0,27.8076,27.8334,27.799,27.8076,23102.0
2020-10-09 15:05:00,32.32,32.35,32.31,32.34,22166.0,27.8162,27.842,27.8076,27.8334,22166.0
2020-10-09 15:10:00,32.34,32.37,32.33,32.36,8545.0,27.8334,27.8592,27.8248,27.8506,8545.0
2020-10-09 15:15:00,32.36,32.37,32.32,32.32,11711.0,27.8506,27.8592,27.8162,27.8162,11711.0
2020-10-09 15:20:00,32.32,32.34,32.31,32.32,12208.0,27.8162,27.8334,27.8076,27.8162,12208.0
2020-10-09 15:25:00,32.31,32.34,32.31,32.33,13534.0,27.8076,27.8334,27.8076,27.8248,13534.0
2020-10-09 15:30:00,32.32,32.32,32.3,32.3,25883.0,27.8162,27.8162,27.799,27.799,25883.0
2020-10-09 15:35:00,32.3,32.31,32.3,32.3,25474.0,27.799,27.8076,27.799,27.799,25474.0
2020-10-09 15:40:00,32.3,32.33,32.3,32.3,29715.0,27.799,27.8248,27.799,27.799,29715.0
2020-10-09 15:45:00,32.3,32.33,32.27,32.3,42274.0,27.799,27.8248,27.7732,27.799,42274.0
2020-10-09 15:50:00,32.29,32.34,32.29,32.33,96521.0,27.7904,27.8334,27.7904,27.8248,96521.0
2020-10-09 15:55:00,32.33,32.34,32.26,32.27,204355.0,27.8248,27.8334,27.7646,27.7732,204355.0
2020-10-12 09:30:00,32.35,32.35,32.04,32.14,32980.0,27.842,27.842,27.5752,27.6613,32980.0
2020-10-12 09:35:00,32.13,32.23,32.11,32.19,15663.0,27.6527,27.7388,27.6355,27.7043,15663.0
2020-10-12 09:40:00,32.18,32.31,32.15,32.26,19433.0,27.6957,27.8076,27.6699,27.7646,19433.0
2020-10-12 09:45:00,32.28,32.3,32.18,32.25,12687.0,27.7818,27.799,27.6957,27.756,12687.0
2020-10-12 09:50:00,32.24,32.29,32.2,32.2,36606.0,27.7474,27.7904,27.7129,27.7129,36606.0
2020-10-12 09:55:00,32.15,32.21,32.14,32.2,4999.0,27.6699,27.7215,27.6613,27.7129,4999.0
2020-10-12 10:00:00,32.21,32.25,32.17,32.25,6916.0,27.7215,27.756,27.6871,27.756,6916.0
2020-10-12 10:05:00,32.25,32.4,32.23,32.4,5418.0,27.756,27.8851,27.7388,27.8851,5418.0
2020-10-12 10:10:00,32.37,32.5,32.37,32.5,7797.0,27.8592,27.9711,27.8592,27.9711,7797.0
2020-10-12 10:15:00,32.5,32.58,32.5,32.58,22466.0,27.9711,28.04,27.9711,28.04,22466.0
2020-10-12 10:20:00,32.59,32.68,32.55,32.61,17379.0,28.0486,28.1261,28.0142,28.0658,17379.0
2020-10-12 10:25:00,32.62,32.65,32.57,32.57,7621.0,28.0744,28.1002,28.0314,28.0314,7621.0
2020-10-12 10:30:00,32.58,32.58,32.47,32.55,20882.0,28.04,28.04,27.9453,28.0142,20882.0
2020-10-12 10:35:00,32.53,32.57,32.49,32.5,9251.0,27.997,28.0314,27.9625,27.9711,9251.0
2020-10-12 10:40:00,32.5,32.5,32.45,32.45,11873.0,27.9711,27.9711,27.9281,27.9281,11873.0
2020-10-12 10:45:00,32.47,32.55,32.46,32.54,6568.0,27.9453,28.0142,27.9367,28.0056,6568.0
2020-10-12 10:50:00,32.54,32.56,32.51,32.52,8078.0,28.0056,28.0228,27.9797,27.9883,8078.0
2020-10-12 10:55:00,32.51,32.53,32.46,32.49,15438.0,27.9797,27.997,27.9367,27.9625,15438.0
2020-10-12 11:00:00,32.49,32.52,32.47,32.51,11802.0,27.9625,27.9883,27.9453,27.9797,11802.0
2020-10-12 11:05:00,32.52,32.61,32.52,32.61,11338.0,27.9883,28.0658,27.9883,28.0658,11338.0
2020-10-12 11:10:00,32.62,32.64,32.6,32.61,13706.0,28.0744,28.0916,28.0572,28.0658,13706.0
2020-10-12 11:15:00,32.62,32.67,32.62,32.65,11972.0,28.0744,28.1174,28.0744,28.1002,11972.0
2020-10-12 11:20:00,32.65,32.66,32.59,32.65,6524.0,28.1002,28.1088,28.0486,28.1002,6524.0
2020-10-12 11:25:00,32.62,32.66,32.61,32.65,5915.0,28.0744,28.1088,28.0658,28.1002,5915.0
2020-10-12 11:30:00,32.65,32.66,32.63,32.65,11740.0,28.1002,28.1088,28.083,28.1002,11740.0
2020-10-12 11:35:00,32.65,32.71,32.64,32.68,13417.0,28.1002,28.1519,28.0916,28.1261,13417.0
2020-10-12 11:40:00,32.68,32.7,32.67,32.68,7054.0,28.1261,28.1433,28.1174,28.1261,7054.0
2020-10-12 11:45:00,32.68,32.75,32.66,32.75,16099.0,28.1261,28.1863,28.1088,28.1863,16099.0
2020-10-12 11:50:00,32.75,32.76,32.73,32.75,8851.0,28.1863,28.1949,28.1691,28.1863,8851.0
2020-10-12 11:55:00,32.75,32.77,32.74,32.76,7529.0,28.1863,28.2035,28.1777,28.1949,7529.0
2020-10-12 12:00:00,32.76,32.78,32.67,32.69,22357.0,28.1949,28.2121,28.1174,28.1347,22357.0
2020-10-12 12:05:00,32.68,32.69,32.66,32.69,7778.0,28.1261,28.1347,28.1088,28.1347,7778.0
2020-10-12 12:10:00,32.68,32.7,32.65,32.67,11148.0,28.1261,28.1433,28.1002,28.1174,11148.0
2020-10-12 12:15:00,32.67,32.71,32.66,32.7,10710.0,28.1174,28.1519,28.1088,28.1433,10710.0
2020-10-12 12:20:00,32.71,32.73,32.7,32.73,5360.0,28.1519,28.1691,28.1433,28.1691,5360.0
2020-10-12 12:25:00,32.72,32.75,32.72,32.75,7814.0,28.1605,28.1863,28.1605,28.1863,7814.0
2020-10-12 12:30:00,32.74,32.77,32.74,32.74,9979.0,28.1777,28.2035,28.1777,28.1777,9979.0
2020-10-12 12:35:00,32.75,32.77,32.72,32.72,10539.0,28.1863,28.2035,28.1605,28.1605,10539.0
2020-10-12 12:40:00,32.71,32.73,32.71,32.73,8349.0,28.1519,28.1691,28.1519,28.1691,8349.0
2020-10-12 12:45:00,32.72,32.73,32.69,32.71,6976.0,28.1605,28.1691,28.1347,28.1519,6976.0
2020-10-12 12:50:00,32.71,32.71,32.67,32.68,3967.0,28.1519,28.1519,28.1174,28.1261,3967.0
2020-10-12 12:55:00,32.68,32.68,32.64,32.65,2819.0,28.1261,28.1261,28.0916,28.1002,2819.0
2020-10-12 13:00:00,32.64,32.64,32.62,32.63,4161.0,28.0916,28.0916,28.0744,28.083,4161.0
2020-10-12 13:05:00,32.64,32.67,32.63,32.67,3374.0,28.0916,28.1174,28.083,28.1174,3374.0
2020-10-12 13:10:00,32.66,32.69,32.66,32.66,3528.0,28.1088,28.1347,28.1088,28.1088,3528.0
2020-10-12 13:15:00,32.66,32.7,32.65,32.7,6680.0,28.1088,28.1433,28.1002,28.1433,6680.0
2020-10-12 13:20:00,32.69,32.71,32.68,32.71,7186.0,28.1347,28.1519,28.1261,28.1519,7186.0
2020-10-12 13:25:00,32.71,32.72,32.7,32.72,4310.0,28.1519,28.1605,28.1433,28.1605,4310.0
2020-10-12 13:30:00,32.71,32.8,32.71,32.78,18138.0,28.1519,28.2293,28.1519,28.2121,18138.0
2020-10-12 13:35:00,32.77,32.78,32.73,32.76,8961.0,28.2035,28.2121,28.1691,28.1949,8961.0
2020-10-12 13:40:00,32.75,32.77,32.74,32.77,5976.0,28.1863,28.2035,28.1777,28.2035,5976.0
2020-10-12 13:45:00,32.76,32.77,32.74,32.76,9254.0,28.1949,28.2035,28.1777,28.1949,9254.0
2020-10-12 13:50:00,32.75,32.76,32.75,32.75,1600.0,28.1863,28.1949,28.1863,28.1863,1600.0
2020-10-12 13:55:00,32.75,32.81,32.74,32.8,25163.0,28.1863,28.2379,28.1777,28.2293,25163.0
2020-10-12 14:00:00,32.8,32.82,32.78,32.78,5373.0,28.2293,28.2465,28.2121,28.2121,5373.0
2020-10-12 14:05:00,32.79,32.79,32.74,32.75,6284.0,28.2207,28.2207,28.1777,28.1863,6284.0
2020-10-12 14:10:00,32.76,32.81,32.74,32.8,26040.0,28.1949,28.2379,28.1777,28.2293,26040.0
2020-10-12 14:15:00,32.79,32.82,32.79,32.82,16157.0,28.2207,28.2465,28.2207,28.2465,16157.0
2020-10-12 14:20:00,32.83,32.83,32.77,32.78,11023.0,28.2551,28.2551,28.2035,28.2121,11023.0
2020-10-12 14:25:00,32.78,32.8,32.77,32.8,4657.0,28.2121,28.2293,28.2035,28.2293,4657.0
2020-10-12 14:30:00,32.81,32.81,32.8,32.8,11538.0,28.2379,28.2379,28.2293,28.2293,11538.0
2020-10-12 14:35:00,32.8,32.82,32.8,32.81,14595.0,28.2293,28.2465,28.2293,28.2379,14595.0
2020-10-12 14:40:00,32.81,32.81,32.71,32.73,16941.0,28.2379,28.2379,28.1519,28.1691,16941.0
2020-10-12 14:45:00,32.75,32.77,32.73,32.76,7782.0,28.1863,28.2035,28.1691,28.1949,7782.0
2020-10-12 14:50:00,32.76,32.8,32.71,32.8,13894.0,28.1949,28.2293,28.1519,28.2293,13894.0
2020-10-12 14:55:00,32.81,32.87,32.8,32.87,19896.0,28.2379,28.2896,28.2293,28.2896,19896.0
2020-10-12 15:00:00,32.86,32.86,32.76,32.77,55214.0,28.281,28.281,28.1949,28.2035,55214.0
2020-10-12 15:05:00,32.76,32.77,32.68,32.7,102318.0,28.1949,28.2035,28.1261,28.1433,102318.0
2020-10-12 15:10:00,32.71,32.82,32.7,32.82,76698.0,28.1519,28.2465,28.1433,28.2465,76698.0
2020-10-12 15:15:00,32.83,32.88,32.82,32.86,21073.0,28.2551,28.2982,28.2465,28.281,21073.0
2020-10-12 15:20:00,32.85,32.91,32.85,32.91,19090.0,28.2724,28.324,28.2724,28.324,19090.0
2020-10-12 15:25:00,32.91,33.01,32.89,33.0,54802.0,28.324,28.4101,28.3068,28.4015,54802.0
2020-10-12 15:30:00,33.0,33.02,32.88,32.88,109091.0,28.4015,28.4187,28.2982,28.2982,109091.0
2020-10-12 15:35:00,32.88,32.92,32.87,32.91,102770.0,28.2982,28.3326,28.2896,28.324,102770.0
2020-10-12 15:40:00,32.91,32.95,32.83,32.84,57236.0,28.324,28.3584,28.2551,28.2638,57236.0
2020-10-12 15:45:00,32.83,32.87,32.75,32.75,81517.0,28.2551,28.2896,28.1863,28.1863,81517.0
2020-10-12 15:50:00,32.74,32.81,32.69,32.69,55369.0,28.1777,28.2379,28.1347,28.1347,55369.0
2020-10-12 15:55:00,32.7,32.79,32.69,32.75,163716.0,28.1433,28.2207,28.1347,28.1863,163716.0
2020-10-13 09:30:00,32.7,32.82,32.51,32.74,45288.0,28.1433,28.2465,27.9797,28.1777,45288.0
2020-10-13 09:35:00,32.68,32.86,32.66,32.77,18425.0,28.1261,28.281,28.1088,28.2035,18425.0
2020-10-13 09:40:00,32.76,32.85,32.64,32.84,33554.0,28.1949,28.2724,28.0916,28.2638,33554.0
2020-10-13 09:45:00,32.86,32.91,32.81,32.91,17808.0,28.281,28.324,28.2379,28.324,17808.0
2020-10-13 09:50:00,32.92,33.02,32.91,32.98,22554.0,28.3326,28.4187,28.324,28.3842,22554.0
2020-10-13 09:55:00,33.0,33.0,32.88,32.91,11372.0,28.4015,28.4015,28.2982,28.324,11372.0
2020-10-13 10:00:00,32.92,33.14,32.92,33.13,31458.0,28.3326,28.5219,28.3326,28.5133,31458.0
2020-10-13 10:05:00,33.12,33.14,33.08,33.14,32682.0,28.5047,28.5219,28.4703,28.5219,32682.0
2020-10-13 10:10:00,33.13,33.19,33.1,33.14,73884.0,28.5133,28.565,28.4875,28.5219,73884.0
2020-10-13 10:15:00,33.13,33.24,33.13,33.13,31479.0,28.5133,28.608,28.5133,28.5133,31479.0
2020-10-13 10:20:00,33.14,33.14,33.04,33.08,18560.0,28.5219,28.5219,28.4359,28.4703,18560.0
2020-10-13 10:25:00,33.08,33.23,33.07,33.2,22542.0,28.4703,28.5994,28.4617,28.5736,22542.0
2020-10-13 10:30:00,33.22,33.29,33.15,33.17,34311.0,28.5908,28.651,28.5306,28.5478,34311.0
2020-10-13 10:35:00,33.17,33.27,33.15,33.16,21391.0,28.5478,28.6338,28.5306,28.5392,21391.0
2020-10-13 10:40:00,33.15,33.16,32.98,33.0,19820.0,28.5306,28.5392,28.3842,28.4015,19820.0
2020-10-13 10:45:00,32.98,32.98,32.78,32.78,6014.0,28.3842,28.3842,28.2121,28.2121,6014.0
2020-10-13 10:50:00,32.8,32.84,32.73,32.83,55742.0,28.2293,28.2638,28.1691,28.2551,55742.0
2020-10-13 10:55:00,32.83,32.96,32.82,32.86,58911.0,28.2551,28.367,28.2465,28.281,58911.0
2020-10-13 11:00:00,32.86,32.88,32.8,32.8,4152.0,28.281,28.2982,28.2293,28.2293,4152.0
2020-10-13 11:05:00,32.81,32.85,32.79,32.8,6336.0,28.2379,28.2724,28.2207,28.2293,6336.0
2020-10-13 11:10:00,32.77,32.84,32.75,32.84,7186.0,28.2035,28.2638,28.1863,28.2638,7186.0
2020-10-13 11:15:00,32.84,32.94,32.84,32.93,38387.0,28.2638,28.3498,28.2638,28.3412,38387.0
2020-10-13 11:20:00,32.94,33.0,32.91,32.98,25891.0,28.3498,28.4015,28.324,28.3842,25891.0
2020-10-13 11:25:00,32.98,33.01,32.95,32.95,18229.0,28.3842,28.4101,28.3584,28.3584,18229.0
2020-10-13 11:30:00,32.95,32.98,32.84,32.88,22735.0,28.3584,28.3842,28.2638,28.2982,22735.0
2020-10-13 11:35:00,32.87,32.96,32.87,32.9,15591.0,28.2896,28.367,28.2896,28.3154,15591.0
2020-10-13 11:40:00,32.87,32.91,32.85,32.88,12745.0,28.2896,28.324,28.2724,28.2982,12745.0
2020-10-13 11:45:00,32.88,32.99,32.87,32.99,11000.0,28.2982,28.3929,28.2896,28.3929,11000.0
2020-10-13 11:50:00,32.99,33.14,32.98,33.13,21513.0,28.3929,28.5219,28.3842,28.5133,21513.0
2020-10-13 11:55:00,33.13,33.16,33.11,33.15,30496.0,28.5133,28.5392,28.4961,28.5306,30496.0
2020-10-13 12:00:00,33.15,33.16,33.1,33.1,23849.0,28.5306,28.5392,28.4875,28.4875,23849.0
2020-10-13 12:05:00,33.11,33.15,33.09,33.13,10201.0,28.4961,28.5306,28.4789,28.5133,10201.0
2020-10-13 12:10:00,33.13,33.22,33.13,33.2,12353.0,28.5133,28.5908,28.5133,28.5736,12353.0
2020-10-13 12:15:00,33.2,33.24,33.19,33.22,8947.0,28.5736,28.608,28.565,28.5908,8947.0
2020-10-13 12:20:00,33.2,33.28,33.19,33.28,16835.0,28.5736,28.6424,28.565,28.6424,16835.0
2020-10-13 12:25:00,33.28,33.29,33.25,33.26,16879.0,28.6424,28.651,28.6166,28.6252,16879.0
2020-10-13 12:30:00,33.27,33.29,33.21,33.21,18346.0,28.6338,28.651,28.5822,28.5822,18346.0
2020-10-13 12:35:00,33.2,33.2,33.1,33.1,11414.0,28.5736,28.5736,28.4875,28.4875,11414.0
2020-10-13 12:40:00,33.1,33.11,33.07,33.09,15531.0,28.4875,28.4961,28.4617,28.4789,15531.0
2020-10-13 12:45:00,33.1,33.16,33.09,33.12,22520.0,28.4875,28.5392,28.4789,28.5047,22520.0
2020-10-13 12:50:00,33.13,33.17,33.08,33.17,16310.0,28.5133,28.5478,28.4703,28.5478,16310.0
2020-10-13 12:55:00,33.18,33.21,33.14,33.19,18339.0,28.5564,28.5822,28.5219,28.565,18339.0
2020-10-13 13:00:00,33.18,33.21,33.17,33.19,11245.0,28.5564,28.5822,28.5478,28.565,11245.0
2020-10-13 13:05:00,33.18,33.2,33.15,33.18,12121.0,28.5564,28.5736,28.5306,28.5564,12121.0
2020-10-13 13:10:00,33.18,33.2,33.16,33.17,6651.0,28.5564,28.5736,28.5392,28.5478,6651.0
2020-10-13 13:15:00,33.18,33.24,33.17,33.24,11450.0,28.5564,28.608,28.5478,28.608,11450.0
2020-10-13 13:20:00,33.24,33.27,33.23,33.23,12080.0,28.608,28.6338,28.5994,28.5994,12080.0
2020-10-13 13:25:00,33.23,33.26,33.21,33.24,11594.0,28.5994,28.6252,28.5822,28.608,11594.0
2020-10-13 13:30:00,33.25,33.27,33.24,33.27,8205.0,28.6166,28.6338,28.608,28.6338,8205.0
2020-10-13 13:35:00,33.27,33.31,33.26,33.3,9051.0,28.6338,28.6683,28.6252,28.6597,9051.0
2020-10-13 13:40:00,33.31,33.36,33.3,33.32,53390.0,28.6683,28.7113,28.6597,28.6769,53390.0
2020-10-13 13:45:00,33.32,33.33,33.27,33.33,13897.0,28.6769,28.6855,28.6338,28.6855,13897.0
2020-10-13 13:50:00,33.33,33.36,33.32,33.33,24474.0,28.6855,28.7113,28.6769,28.6855,24474.0
2020-10-13 13:55:00,33.34,33.36,33.3,33.34,32848.0,28.6941,28.7113,28.6597,28.6941,32848.0
2020-10-13 14:00:00,33.34,33.34,33.28,33.29,19081.0,28.6941,28.6941,28.6424,28.651,19081.0
2020-10-13 14:05:00,33.29,33.31,33.25,33.3,21846.0,28.651,28.6683,28.6166,28.6597,21846.0
2020-10-13 14:10:00,33.3,33.32,33.28,33.31,26576.0,28.6597,28.6769,28.6424,28.6683,26576.0
2020-10-13 14:15:00,33.3,33.35,33.3,33.32,18764.0,28.6597,28.7027,28.6597,28.6769,18764.0
2020-10-13 14:20:00,33.33,33.33,33.2,33.24,23613.0,28.6855,28.6855,28.5736,28.608,23613.0
2020-10-13 14:25:00,33.25,33.25,33.17,33.17,17734.0,28.6166,28.6166,28.5478,28.5478,17734.0
2020-10-13 14:30:00,33.17,33.21,33.1,33.2,28797.0,28.5478,28.5822,28.4875,28.5736,28797.0
2020-10-13 14:35:00,33.19,33.2,33.15,33.19,13930.0,28.565,28.5736,28.5306,28.565,13930.0
2020-10-13 14:40:00,33.19,33.25,33.18,33.25,15831.0,28.565,28.6166,28.5564,28.6166,15831.0
2020-10-13 14:45:00,33.24,33.25,33.18,33.2,22930.0,28.608,28.6166,28.5564,28.5736,22930.0
2020-10-13 14:50:00,33.2,33.23,33.11,33.13,23470.0,28.5736,28.5994,28.4961,28.5133,23470.0
2020-10-13 14:55:00,33.11,33.21,33.11,33.16,21224.0,28.4961,28.5822,28.4961,28.5392,21224.0
2020-10-13 15:00:00,33.17,33.2,33.16,33.18,18488.0,28.5478,28.5736,28.5392,28.5564,18488.0
2020-10-13 15:05:00,33.18,33.23,33.17,33.18,13537.0,28.5564,28.5994,28.5478,28.5564,13537.0
2020-10-13 15:10:00,33.2,33.24,33.19,33.19,23629.0,28.5736,28.608,28.565,28.565,23629.0
2020-10-13 15:15:00,33.19,33.24,33.13,33.22,22381.0,28.565,28.608,28.5133,28.5908,22381.0
2020-10-13 15:20:00,33.21,33.26,33.21,33.23,16898.0,28.5822,28.6252,28.5822,28.5994,16898.0
2020-10-13 15:25:00,33.23,33.26,33.21,33.24,27236.0,28.5994,28.6252,28.5822,28.608,27236.0
2020-10-13 15:30:00,33.23,33.25,33.19,33.2,30241.0,28.5994,28.6166,28.565,28.5736,30241.0
2020-10-13 15:35:00,33.2,33.26,33.2,33.22,60210.0,28.5736,28.6252,28.5736,28.5908,60210.0
2020-10-13 15:40:00,33.23,33.23,33.17,33.22,49398.0,28.5994,28.5994,28.5478,28.5908,49398.0
2020-10-13 15:45:00,33.22,33.26,33.2,33.25,30636.0,28.5908,28.6252,28.5736,28.6166,30636.0
2020-10-13 15:50:00,33.26,33.32,33.26,33.3,72065.0,28.6252,28.6769,28.6252,28.6597,72065.0
2020-10-13 15:55:00,33.3,33.32,33.21,33.21,142714.0,28.6597,28.6769,28.5822,28.5822,142714.0
2020-10-14 09:30:00,33.26,33.51,33.18,33.48,22157.0,28.6252,28.8404,28.5564,28.8146,22157.0
2020-10-14 09:35:00,33.5,33.68,33.49,33.62,22042.0,28.8318,28.9867,28.8232,28.9351,22042.0
2020-10-14 09:40:00,33.62,33.84,33.62,33.83,21347.0,28.9351,29.1244,28.9351,29.1158,21347.0
2020-10-14 09:45:00,33.83,33.94,33.78,33.91,41579.0,29.1158,29.2105,29.0728,29.1847,41579.0
2020-10-14 09:50:00,33.9,34.07,33.89,33.98,33125.0,29.176,29.3224,29.1674,29.2449,33125.0
2020-10-14 09:55:00,33.97,34.03,33.94,33.99,11846.0,29.2363,29.2879,29.2105,29.2535,11846.0
2020-10-14 10:00:00,33.98,34.0,33.88,34.0,11345.0,29.2449,29.2621,29.1588,29.2621,11345.0
2020-10-14 10:05:00,34.0,34.04,33.98,34.01,10425.0,29.2621,29.2965,29.2449,29.2707,10425.0
2020-10-14 10:10:00,33.99,34.07,33.98,34.05,21624.0,29.2535,29.3224,29.2449,29.3051,21624.0
2020-10-14 10:15:00,34.05,34.06,33.93,33.99,13190.0,29.3051,29.3137,29.2019,29.2535,13190.0
2020-10-14 10:20:00,34.01,34.03,33.95,33.95,13319.0,29.2707,29.2879,29.2191,29.2191,13319.0
2020-10-14 10:25:00,33.95,33.95,33.85,33.89,21702.0,29.2191,29.2191,29.133,29.1674,21702.0
2020-10-14 10:30:00,33.9,33.94,33.85,33.94,16143.0,29.176,29.2105,29.133,29.2105,16143.0
2020-10-14 10:35:00,33.91,33.95,33.89,33.92,12200.0,29.1847,29.2191,29.1674,29.1933,12200.0
2020-10-14 10:40:00,33.91,33.92,33.87,33.91,7694.0,29.1847,29.1933,29.1502,29.1847,7694.0
2020-10-14 10:45:00,33.91,34.02,33.9,34.0,21958.0,29.1847,29.2793,29.176,29.2621,21958.0
2020-10-14 10:50:00,33.99,34.04,33.96,33.99,22625.0,29.2535,29.2965,29.2277,29.2535,22625.0
2020-10-14 10:55:00,33.99,34.02,33.93,33.95,19402.0,29.2535,29.2793,29.2019,29.2191,19402.0
2020-10-14 11:00:00,33.95,33.95,33.88,33.91,12861.0,29.2191,29.2191,29.1588,29.1847,12861.0
2020-10-14 11:05:00,33.91,33.93,33.87,33.9,10407.0,29.1847,29.2019,29.1502,29.176,10407.0
2020-10-14 11:10:00,33.9,33.92,33.88,33.89,7063.0,29.176,29.1933,29.1588,29.1674,7063.0
2020-10-14 11:15:00,33.89,33.97,33.89,33.95,13132.0,29.1674,29.2363,29.1674,29.2191,13132.0
2020-10-14 11:20:00,33.94,33.98,33.93,33.98,6997.0,29.2105,29.2449,29.2019,29.2449,6997.0
2020-10-14 11:25:00,33.98,34.01,33.9,33.91,12783.0,29.2449,29.2707,29.176,29.1847,12783.0
2020-10-14 11:30:00,33.9,33.91,33.87,33.87,8160.0,29.176,29.1847,29.1502,29.1502,8160.0
2020-10-14 11:35:00,33.87,33.89,33.86,33.89,11577.0,29.1502,29.1674,29.1416,29.1674,11577.0
2020-10-14 11:40:00,33.89,33.91,33.87,33.87,10167.0,29.1674,29.1847,29.1502,29.1502,10167.0
2020-10-14 11:45:00,33.87,33.9,33.82,33.85,72004.0,29.1502,29.176,29.1072,29.133,72004.0
2020-10-14 11:50:00,33.85,33.89,33.81,33.86,16777.0,29.133,29.1674,29.0986,29.1416,16777.0
2020-10-14 11:55:00,33.86,33.87,33.85,33.86,22912.0,29.1416,29.1502,29.133,29.1416,22912.0
2020-10-14 12:00:00,33.86,33.89,33.85,33.87,25059.0,29.1416,29.1674,29.133,29.1502,25059.0
2020-10-14 12:05:00,33.85,33.9,33.8,33.89,16422.0,29.133,29.176,29.09,29.1674,16422.0
2020-10-14 12:10:00,33.88,33.89,33.81,33.87,11060.0,29.1588,29.1674,29.0986,29.1502,11060.0
2020-10-14 12:15:00,33.87,33.88,33.85,33.88,11760.0,29.1502,29.1588,29.133,29.1588,11760.0
2020-10-14 12:20:00,33.88,34.01,33.88,33.93,19328.0,29.1588,29.2707,29.1588,29.2019,19328.0
2020-10-14 12:25:00,33.96,34.01,33.95,33.95,43322.0,29.2277,29.2707,29.2191,29.2191,43322.0
2020-10-14 12:30:00,33.95,34.02,33.94,34.01,33382.0,29.2191,29.2793,29.2105,29.2707,33382.0
2020-10-14 12:35:00,33.99,34.0,33.89,33.89,35171.0,29.2535,29.2621,29.1674,29.1674,35171.0
2020-10-14 12:40:00,33.9,33.92,33.86,33.9,30881.0,29.176,29.1933,29.1416,29.176,30881.0
2020-10-14 12:45:00,33.9,33.92,33.85,33.87,29391.0,29.176,29.1933,29.133,29.1502,29391.0
2020-10-14 12:50:00,33.87,33.9,33.84,33.86,19619.0,29.1502,29.176,29.1244,29.1416,19619.0
2020-10-14 12:55:00,33.86,33.89,33.86,33.88,31089.0,29.1416,29.1674,29.1416,29.1588,31089.0
2020-10-14 13:00:00,33.87,33.9,33.86,33.9,16152.0,29.1502,29.176,29.1416,29.176,16152.0
2020-10-14 13:05:00,33.88,33.95,33.87,33.95,14220.0,29.1588,29.2191,29.1502,29.2191,14220.0
2020-10-14 13:10:00,33.94,33.97,33.93,33.94,7115.0,29.2105,29.2363,29.2019,29.2105,7115.0
2020-10-14 13:15:00,33.94,33.96,33.93,33.94,20696.0,29.2105,29.2277,29.2019,29.2105,20696.0
2020-10-14 13:20:00,33.94,33.95,33.93,33.93,18828.0,29.2105,29.2191,29.2019,29.2019,18828.0
2020-10-14 13:25:00,33.93,33.95,33.87,33.89,50579.0,29.2019,29.2191,29.1502,29.1674,50579.0
2020-10-14 13:30:00,33.89,33.9,33.87,33.9,10263.0,29.1674,29.176,29.1502,29.176,10263.0
2020-10-14 13:35:00,33.9,33.95,33.88,33.89,23888.0,29.176,29.2191,29.1588,29.1674,23888.0
2020-10-14 13:40:00,33.88,33.92,33.86,33.91,28653.0,29.1588,29.1933,29.1416,29.1847,28653.0
2020-10-14 13:45:00,33.91,33.94,33.88,33.88,33626.0,29.1847,29.2105,29.1588,29.1588,33626.0
2020-10-14 13:50:00,33.88,33.91,33.86,33.91,12037.0,29.1588,29.1847,29.1416,29.1847,12037.0
2020-10-14 13:55:00,33.92,33.92,33.88,33.89,5943.0,29.1933,29.1933,29.1588,29.1674,5943.0
2020-10-14 14:00:00,33.88,33.89,33.86,33.88,9125.0,29.1588,29.1674,29.1416,29.1588,9125.0
2020-10-14 14:05:00,33.88,33.91,33.87,33.9,13012.0,29.1588,29.1847,29.1502,29.176,13012.0
2020-10-14 14:10:00,33.9,33.9,33.87,33.88,4911.0,29.176,29.176,29.1502,29.1588,4911.0
2020-10-14 14:15:00,33.88,33.92,33.86,33.88,10200.0,29.1588,29.1933,29.1416,29.1588,10200.0
2020-10-14 14:20:00,33.88,33.93,33.86,33.92,18548.0,29.1588,29.2019,29.1416,29.1933,18548.0
2020-10-14 14:25:00,33.9,33.9,33.85,33.86,16743.0,29.176,29.176,29.133,29.1416,16743.0
2020-10-14 14:30:00,33.86,33.88,33.83,33.84,57687.0,29.1416,29.1588,29.1158,29.1244,57687.0
2020-10-14 14:35:00,33.84,33.85,33.66,33.71,32217.0,29.1244,29.133,28.9695,29.0125,32217.0
2020-10-14 14:40:00,33.7,33.78,33.7,33.75,15632.0,29.0039,29.0728,29.0039,29.0469,15632.0
2020-10-14 14:45:00,33.76,33.77,33.75,33.77,8233.0,29.0556,29.0642,29.0469,29.0642,8233.0
2020-10-14 14:50:00,33.77,33.79,33.75,33.78,13337.0,29.0642,29.0814,29.0469,29.0728,13337.0
2020-10-14 14:55:00,33.78,33.79,33.74,33.76,12369.0,29.0728,29.0814,29.0383,29.0556,12369.0
2020-10-14 15:00:00,33.76,33.8,33.74,33.8,12544.0,29.0556,29.09,29.0383,29.09,12544.0
2020-10-14 15:05:00,33.8,33.87,33.8,33.84,14974.0,29.09,29.1502,29.09,29.1244,14974.0
2020-10-14 15:10:00,33.83,33.86,33.81,33.83,16545.0,29.1158,29.1416,29.0986,29.1158,16545.0
2020-10-14 15:15:00,33.84,33.85,33.8,33.8,35339.0,29.1244,29.133,29.09,29.09,35339.0
2020-10-14 15:20:00,33.81,33.83,33.8,33.81,13011.0,29.0986,29.1158,29.09,29.0986,13011.0
2020-10-14 15:25:00,33.8,33.82,33.79,33.8,23581.0,29.09,29.1072,29.0814,29.09,23581.0
2020-10-14 15:30:00,33.79,33.84,33.79,33.84,67334.0,29.0814,29.1244,29.0814,29.1244,67334.0
2020-10-14 15:35:00,33.83,33.84,33.79,33.8,37953.0,29.1158,29.1244,29.0814,29.09,37953.0
2020-10-14 15:40:00,33.81,33.84,33.78,33.8,85272.0,29.0986,29.1244,29.0728,29.09,85272.0
2020-10-14 15:45:00,33.79,33.81,33.74,33.76,39829.0,29.0814,29.0986,29.0383,29.0556,39829.0
2020-10-14 15:50:00,33.75,33.78,33.74,33.76,39804.0,29.0469,29.0728,29.0383,29.0556,39804.0
2020-10-14 15:55:00,33.76,33.79,33.69,33.71,160832.0,29.0556,29.0814,28.9953,29.0125,160832.0
2020-10-15 09:30:00,33.2,33.28,33.1,33.22,36988.0,28.5736,28.6424,28.4875,28.5908,36988.0
2020-10-15 09:35:00,33.22,33.36,33.2,33.34,23222.0,28.5908,28.7113,28.5736,28.6941,23222.0
2020-10-15 09:40:00,33.34,33.44,33.31,33.43,32258.0,28.6941,28.7801,28.6683,28.7715,32258.0
2020-10-15 09:45:00,33.41,33.5,33.4,33.48,10176.0,28.7543,28.8318,28.7457,28.8146,10176.0
2020-10-15 09:50:00,33.46,33.48,33.41,33.42,10738.0,28.7974,28.8146,28.7543,28.7629,10738.0
2020-10-15 09:55:00,33.43,33.49,33.38,33.47,18175.0,28.7715,28.8232,28.7285,28.806,18175.0
2020-10-15 10:00:00,33.49,33.67,33.49,33.67,14431.0,28.8232,28.9781,28.8232,28.9781,14431.0
2020-10-15 10:05:00,33.7,33.7,33.59,33.6,11036.0,29.0039,29.0039,28.9092,28.9178,11036.0
2020-10-15 10:10:00,33.6,33.72,33.59,33.69,7230.0,28.9178,29.0211,28.9092,28.9953,7230.0
2020-10-15 10:15:00,33.69,33.72,33.66,33.7,5020.0,28.9953,29.0211,28.9695,29.0039,5020.0
2020-10-15 10:20:00,33.68,33.69,33.66,33.69,6584.0,28.9867,28.9953,28.9695,28.9953,6584.0
2020-10-15 10:25:00,33.69,33.74,33.61,33.73,32377.0,28.9953,29.0383,28.9265,29.0297,32377.0
2020-10-15 10:30:00,33.74,33.74,33.62,33.63,14967.0,29.0383,29.0383,28.9351,28.9437,14967.0
2020-10-15 10:35:00,33.63,33.65,33.55,33.57,66002.0,28.9437,28.9609,28.8748,28.892,66002.0
2020-10-15 10:40:00,33.57,33.66,33.56,33.6,6693.0,28.892,28.9695,28.8834,28.9178,6693.0
2020-10-15 10:45:00,33.61,33.63,33.55,33.57,40352.0,28.9265,28.9437,28.8748,28.892,40352.0
2020-10-15 10:50:00,33.58,33.6,33.57,33.58,5026.0,28.9006,28.9178,28.892,28.9006,5026.0
2020-10-15 10:55:00,33.57,33.64,33.55,33.61,10092.0,28.892,28.9523,28.8748,28.9265,10092.0
2020-10-15 11:00:00,33.61,33.66,33.6,33.64,10859.0,28.9265,28.9695,28.9178,28.9523,10859.0
2020-10-15 11:05:00,33.66,33.81,33.66,33.81,6557.0,28.9695,29.0986,28.9695,29.0986,6557.0
2020-10-15 11:10:00,33.82,33.85,33.79,33.82,9970.0,29.1072,29.133,29.0814,29.1072,9970.0
2020-10-15 11:15:00,33.81,33.85,33.77,33.82,15030.0,29.0986,29.133,29.0642,29.1072,15030.0
2020-10-15 11:20:00,33.82,33.82,33.77,33.77,4800.0,29.1072,29.1072,29.0642,29.0642,4800.0
2020-10-15 11:25:00,33.79,33.86,33.74,33.74,49930.0,29.0814,29.1416,29.0383,29.0383,49930.0
2020-10-15 11:30:00,33.75,33.78,33.69,33.7,13074.0,29.0469,29.0728,28.9953,29.0039,13074.0
2020-10-15 11:35:00,33.7,33.7,33.63,33.66,11232.0,29.0039,29.0039,28.9437,28.9695,11232.0
2020-10-15 11:40:00,33.66,33.68,33.63,33.65,10137.0,28.9695,28.9867,28.9437,28.9609,10137.0
2020-10-15 11:45:00,33.65,33.68,33.64,33.68,5150.0,28.9609,28.9867,28.9523,28.9867,5150.0
2020-10-15 11:50:00,33.68,33.75,33.63,33.75,10649.0,28.9867,29.0469,28.9437,29.0469,10649.0
2020-10-15 11:55:00,33.75,33.82,33.74,33.76,13523.0,29.0469,29.1072,29.0383,29.0556,13523.0
2020-10-15 12:00:00,33.76,33.82,33.74,33.79,16853.0,29.0556,29.1072,29.0383,29.0814,16853.0
2020-10-15 12:05:00,33.79,33.82,33.78,33.81,7468.0,29.0814,29.1072,29.0728,29.0986,7468.0
2020-10-15 12:10:00,33.81,33.87,33.8,33.87,9628.0,29.0986,29.1502,29.09,29.1502,9628.0
2020-10-15 12:15:00,33.89,33.89,33.84,33.85,12535.0,29.1674,29.1674,29.1244,29.133,12535.0
2020-10-15 12:20:00,33.86,33.92,33.84,33.91,18080.0,29.1416,29.1933,29.1244,29.1847,18080.0
2020-10-15 12:25:00,33.91,33.94,33.89,33.91,13107.0,29.1847,29.2105,29.1674,29.1847,13107.0
2020-10-15 12:30:00,33.91,34.0,33.91,33.97,26495.0,29.1847,29.2621,29.1847,29.2363,26495.0
2020-10-15 12:35:00,33.97,34.01,33.97,34.01,15888.0,29.2363,29.2707,29.2363,29.2707,15888.0
2020-10-15 12:40:00,34.0,34.01,33.97,34.01,9900.0,29.2621,29.2707,29.2363,29.2707,9900.0
2020-10-15 12:45:00,34.0,34.05,33.98,34.04,11152.0,29.2621,29.3051,29.2449,29.2965,11152.0
2020-10-15 12:50:00,34.04,34.07,34.02,34.05,10032.0,29.2965,29.3224,29.2793,29.3051,10032.0
2020-10-15 12:55:00,34.06,34.07,34.05,34.07,4305.0,29.3137,29.3224,29.3051,29.3224,4305.0
2020-10-15 13:00:00,34.07,34.14,34.02,34.14,17076.0,29.3224,29.3826,29.2793,29.3826,17076.0
2020-10-15 13:05:00,34.14,34.14,34.11,34.14,3997.0,29.3826,29.3826,29.3568,29.3826,3997.0
2020-10-15 13:10:00,34.14,34.18,34.14,34.17,5274.0,29.3826,29.417,29.3826,29.4084,5274.0
2020-10-15 13:15:00,34.16,34.26,34.15,34.18,33479.0,29.3998,29.4859,29.3912,29.417,33479.0
2020-10-15 13:20:00,34.19,34.21,34.18,34.2,3395.0,29.4256,29.4428,29.417,29.4342,3395.0
2020-10-15 13:25:00,34.19,34.23,34.18,34.19,7569.0,29.4256,29.4601,29.417,29.4256,7569.0
2020-10-15 13:30:00,34.19,34.22,34.19,34.22,3404.0,29.4256,29.4515,29.4256,29.4515,3404.0
2020-10-15 13:35:00,34.23,34.23,34.2,34.2,5798.0,29.4601,29.4601,29.4342,29.4342,5798.0
2020-10-15 13:40:00,34.2,34.21,34.17,34.21,9476.0,29.4342,29.4428,29.4084,29.4428,9476.0
2020-10-15 13:45:00,34.22,34.22,34.19,34.21,3160.0,29.4515,29.4515,29.4256,29.4428,3160.0
2020-10-15 13:50:00,34.21,34.22,34.19,34.2,4708.0,29.4428,29.4515,29.4256,29.4342,4708.0
2020-10-15 13:55:00,34.2,34.2,34.18,34.18,3128.0,29.4342,29.4342,29.417,29.417,3128.0
2020-10-15 14:00:00,34.19,34.25,34.19,34.25,9197.0,29.4256,29.4773,29.4256,29.4773,9197.0
2020-10-15 14:05:00,34.25,34.33,34.24,34.28,16900.0,29.4773,29.5461,29.4687,29.5031,16900.0
2020-10-15 14:10:00,34.29,34.32,34.28,34.31,5249.0,29.5117,29.5375,29.5031,29.5289,5249.0
2020-10-15 14:15:00,34.3,34.36,34.28,34.33,27879.0,29.5203,29.5719,29.5031,29.5461,27879.0
2020-10-15 14:20:00,34.32,34.32,34.29,34.3,1926.0,29.5375,29.5375,29.5117,29.5203,1926.0
2020-10-15 14:25:00,34.3,34.3,34.28,34.29,6487.0,29.5203,29.5203,29.5031,29.5117,6487.0
2020-10-15 14:30:00,34.28,34.32,34.27,34.29,8352.0,29.5031,29.5375,29.4945,29.5117,8352.0
2020-10-15 14:35:00,34.29,34.31,34.27,34.27,5049.0,29.5117,29.5289,29.4945,29.4945,5049.0
2020-10-15 14:40:00,34.28,34.29,34.27,34.27,4581.0,29.5031,29.5117,29.4945,29.4945,4581.0
2020-10-15 14:45:00,34.28,34.34,34.28,34.34,9175.0,29.5031,29.5547,29.5031,29.5547,9175.0
2020-10-15 14:50:00,34.35,34.39,34.34,34.39,15450.0,29.5633,29.5978,29.5547,29.5978,15450.0
2020-10-15 14:55:00,34.38,34.4,34.34,34.34,9943.0,29.5892,29.6064,29.5547,29.5547,9943.0
2020-10-15 15:00:00,34.32,34.36,34.31,34.34,7375.0,29.5375,29.5719,29.5289,29.5547,7375.0
2020-10-15 15:05:00,34.34,34.34,34.31,34.32,8771.0,29.5547,29.5547,29.5289,29.5375,8771.0
2020-10-15 15:10:00,34.32,34.33,34.25,34.25,17550.0,29.5375,29.5461,29.4773,29.4773,17550.0
2020-10-15 15:15:00,34.25,34.26,34.23,34.23,29140.0,29.4773,29.4859,29.4601,29.4601,29140.0
2020-10-15 15:20:00,34.23,34.27,34.2,34.25,13537.0,29.4601,29.4945,29.4342,29.4773,13537.0
2020-10-15 15:25:00,34.27,34.31,34.24,34.24,9743.0,29.4945,29.5289,29.4687,29.4687,9743.0
2020-10-15 15:30:00,34.25,34.28,34.23,34.26,11889.0,29.4773,29.5031,29.4601,29.4859,11889.0
2020-10-15 15:35:00,34.27,34.28,34.23,34.24,9654.0,29.4945,29.5031,29.4601,29.4687,9654.0
2020-10-15 15:40:00,34.24,34.28,34.23,34.23,15043.0,29.4687,29.5031,29.4601,29.4601,15043.0
2020-10-15 15:45:00,34.23,34.23,34.16,34.16,26142.0,29.4601,29.4601,29.3998,29.3998,26142.0
2020-10-15 15:50:00,34.16,34.19,34.05,34.05,43187.0,29.3998,29.4256,29.3051,29.3051,43187.0
2020-10-15 15:55:00,34.06,34.12,34.04,34.04,164544.0,29.3137,29.3654,29.2965,29.2965,164544.0
2020-10-16 09:30:00,34.07,34.23,33.88,33.92,82774.0,29.3224,29.4601,29.1588,29.1933,82774.0
2020-10-16 09:35:00,33.89,33.89,33.77,33.83,11949.0,29.1674,29.1674,29.0642,29.1158,11949.0
2020-10-16 09:40:00,33.83,33.92,33.79,33.81,9843.0,29.1158,29.1933,29.0814,29.0986,9843.0
2020-10-16 09:45:00,33.81,33.87,33.78,33.79,3847.0,29.0986,29.1502,29.0728,29.0814,3847.0
2020-10-16 09:50:00,33.79,33.81,33.75,33.79,68666.0,29.0814,29.0986,29.0469,29.0814,68666.0
2020-10-16 09:55:00,33.86,34.0,33.84,33.97,17717.0,29.1416,29.2621,29.1244,29.2363,17717.0
2020-10-16 10:00:00,33.97,33.97,33.87,33.93,6942.0,29.2363,29.2363,29.1502,29.2019,6942.0
2020-10-16 10:05:00,33.94,33.97,33.85,33.85,3093.0,29.2105,29.2363,29.133,29.133,3093.0
2020-10-16 10:10:00,33.85,33.85,33.77,33.8,16513.0,29.133,29.133,29.0642,29.09,16513.0
2020-10-16 10:15:00,33.79,33.82,33.77,33.79,9208.0,29.0814,29.1072,29.0642,29.0814,9208.0
2020-10-16 10:20:00,33.8,33.81,33.76,33.76,30200.0,29.09,29.0986,29.0556,29.0556,30200.0
2020-10-16 10:25:00,33.76,33.91,33.75,33.91,10493.0,29.0556,29.1847,29.0469,29.1847,10493.0
2020-10-16 10:30:00,33.92,33.92,33.85,33.86,4643.0,29.1933,29.1933,29.133,29.1416,4643.0
2020-10-16 10:35:00,33.88,33.93,33.88,33.9,9839.0,29.1588,29.2019,29.1588,29.176,9839.0
2020-10-16 10:40:00,33.88,33.98,33.88,33.97,5324.0,29.1588,29.2449,29.1588,29.2363,5324.0
2020-10-16 10:45:00,33.98,34.05,33.94,34.05,7680.0,29.2449,29.3051,29.2105,29.3051,7680.0
2020-10-16 10:50:00,34.06,34.06,33.99,34.03,12289.0,29.3137,29.3137,29.2535,29.2879,12289.0
2020-10-16 10:55:00,34.02,34.07,34.02,34.04,9753.0,29.2793,29.3224,29.2793,29.2965,9753.0
2020-10-16 11:00:00,34.03,34.09,33.99,34.05,10319.0,29.2879,29.3396,29.2535,29.3051,10319.0
2020-10-16 11:05:00,34.05,34.12,34.04,34.12,17075.0,29.3051,29.3654,29.2965,29.3654,17075.0
2020-10-16 11:10:00,34.11,34.12,34.07,34.12,11126.0,29.3568,29.3654,29.3224,29.3654,11126.0
2020-10-16 11:15:00,34.1,34.1,34.05,34.08,19595.0,29.3482,29.3482,29.3051,29.331,19595.0
2020-10-16 11:20:00,34.08,34.14,34.08,34.08,9635.0,29.331,29.3826,29.331,29.331,9635.0
2020-10-16 11:25:00,34.08,34.13,34.07,34.09,6684.0,29.331,29.374,29.3224,29.3396,6684.0
2020-10-16 11:30:00,34.1,34.11,34.08,34.11,7133.0,29.3482,29.3568,29.331,29.3568,7133.0
2020-10-16 11:35:00,34.1,34.16,34.09,34.16,13505.0,29.3482,29.3998,29.3396,29.3998,13505.0
2020-10-16 11:40:00,34.16,34.16,34.09,34.12,14882.0,29.3998,29.3998,29.3396,29.3654,14882.0
2020-10-16 11:45:00,34.12,34.18,34.12,34.16,11876.0,29.3654,29.417,29.3654,29.3998,11876.0
2020-10-16 11:50:00,34.17,34.17,34.12,34.17,7482.0,29.4084,29.4084,29.3654,29.4084,7482.0
2020-10-16 11:55:00,34.17,34.18,34.14,34.15,6558.0,29.4084,29.417,29.3826,29.3912,6558.0
2020-10-16 12:00:00,34.15,34.15,34.06,34.08,5860.0,29.3912,29.3912,29.3137,29.331,5860.0
2020-10-16 12:05:00,34.08,34.1,34.04,34.07,12944.0,29.331,29.3482,29.2965,29.3224,12944.0
2020-10-16 12:10:00,34.07,34.07,34.04,34.07,3331.0,29.3224,29.3224,29.2965,29.3224,3331.0
2020-10-16 12:15:00,34.07,34.09,34.04,34.04,8231.0,29.3224,29.3396,29.2965,29.2965,8231.0
2020-10-16 12:20:00,34.04,34.04,33.98,33.98,8584.0,29.2965,29.2965,29.2449,29.2449,8584.0
2020-10-16 12:25:00,33.98,34.05,33.98,34.05,3885.0,29.2449,29.3051,29.2449,29.3051,3885.0
2020-10-16 12:30:00,34.05,34.06,34.02,34.04,5829.0,29.3051,29.3137,29.2793,29.2965,5829.0
2020-10-16 12:35:00,34.05,34.07,34.05,34.06,5647.0,29.3051,29.3224,29.3051,29.3137,5647.0
2020-10-16 12:40:00,34.08,34.08,34.04,34.04,5203.0,29.331,29.331,29.2965,29.2965,5203.0
2020-10-16 12:45:00,34.04,34.05,33.98,33.99,4004.0,29.2965,29.3051,29.2449,29.2535,4004.0
2020-10-16 12:50:00,33.99,34.04,33.98,34.04,8201.0,29.2535,29.2965,29.2449,29.2965,8201.0
2020-10-16 12:55:00,34.04,34.05,33.99,34.0,5707.0,29.2965,29.3051,29.2535,29.2621,5707.0
2020-10-16 13:00:00,34.0,34.0,33.96,33.98,11185.0,29.2621,29.2621,29.2277,29.2449,11185.0
2020-10-16 13:05:00,33.99,34.0,33.96,33.98,10642.0,29.2535,29.2621,29.2277,29.2449,10642.0
2020-10-16 13:10:00,33.99,33.99,33.9,33.91,8245.0,29.2535,29.2535,29.176,29.1847,8245.0
2020-10-16 13:15:00,33.9,33.94,33.87,33.87,11728.0,29.176,29.2105,29.1502,29.1502,11728.0
2020-10-16 13:20:00,33.87,33.95,33.87,33.94,13404.0,29.1502,29.2191,29.1502,29.2105,13404.0
2020-10-16 13:25:00,33.93,33.99,33.93,33.97,6270.0,29.2019,29.2535,29.2019,29.2363,6270.0
2020-10-16 13:30:00,33.98,33.99,33.94,33.98,7458.0,29.2449,29.2535,29.2105,29.2449,7458.0
2020-10-16 13:35:00,33.98,34.0,33.97,33.98,4810.0,29.2449,29.2621,29.2363,29.2449,4810.0
2020-10-16 13:40:00,33.97,33.97,33.94,33.97,5318.0,29.2363,29.2363,29.2105,29.2363,5318.0
2020-10-16 13:45:00,33.95,33.96,33.93,33.94,4676.0,29.2191,29.2277,29.2019,29.2105,4676.0
2020-10-16 13:50:00,33.94,33.98,33.94,33.97,9632.0,29.2105,29.2449,29.2105,29.2363,9632.0
2020-10-16 13:55:00,33.96,33.99,33.95,33.97,6565.0,29.2277,29.2535,29.2191,29.2363,6565.0
2020-10-16 14:00:00,33.98,33.98,33.93,33.94,6758.0,29.2449,29.2449,29.2019,29.2105,6758.0
2020-10-16 14:05:00,33.94,33.95,33.93,33.94,4715.0,29.2105,29.2191,29.2019,29.2105,4715.0
2020-10-16 14:10:00,33.94,33.97,33.93,33.95,11987.0,29.2105,29.2363,29.2019,29.2191,11987.0
2020-10-16 14:15:00,33.93,33.94,33.89,33.89,7302.0,29.2019,29.2105,29.1674,29.1674,7302.0
2020-10-16 14:20:00,33.89,33.89,33.85,33.87,13521.0,29.1674,29.1674,29.133,29.1502,13521.0
2020-10-16 14:25:00,33.87,33.87,33.83,33.83,9971.0,29.1502,29.1502,29.1158,29.1158,9971.0
2020-10-16 14:30:00,33.83,33.83,33.77,33.78,9020.0,29.1158,29.1158,29.0642,29.0728,9020.0
2020-10-16 14:35:00,33.79,33.81,33.78,33.78,14915.0,29.0814,29.0986,29.0728,29.0728,14915.0
2020-10-16 14:40:00,33.77,33.83,33.76,33.83,22420.0,29.0642,29.1158,29.0556,29.1158,22420.0
2020-10-16 14:45:00,33.83,33.83,33.76,33.79,10270.0,29.1158,29.1158,29.0556,29.0814,10270.0
2020-10-16 14:50:00,33.78,33.79,33.75,33.77,25810.0,29.0728,29.0814,29.0469,29.0642,25810.0
2020-10-16 14:55:00,33.78,33.81,33.75,33.77,75049.0,29.0728,29.0986,29.0469,29.0642,75049.0
2020-10-16 15:00:00,33.77,33.79,33.76,33.76,62645.0,29.0642,29.0814,29.0556,29.0556,62645.0
2020-10-16 15:05:00,33.77,33.77,33.72,33.76,105352.0,29.0642,29.0642,29.0211,29.0556,105352.0
2020-10-16 15:10:00,33.75,33.79,33.74,33.76,36560.0,29.0469,29.0814,29.0383,29.0556,36560.0
2020-10-16 15:15:00,33.76,33.78,33.73,33.76,19892.0,29.0556,29.0728,29.0297,29.0556,19892.0
2020-10-16 15:20:00,33.75,33.79,33.75,33.79,21296.0,29.0469,29.0814,29.0469,29.0814,21296.0
2020-10-16 15:25:00,33.79,33.82,33.78,33.79,43631.0,29.0814,29.1072,29.0728,29.0814,43631.0
2020-10-16 15:30:00,33.79,33.81,33.76,33.77,28600.0,29.0814,29.0986,29.0556,29.0642,28600.0
2020-10-16 15:35:00,33.77,33.78,33.72,33.73,61122.0,29.0642,29.0728,29.0211,29.0297,61122.0
2020-10-16 15:40:00,33.73,33.76,33.72,33.75,35023.0,29.0297,29.0556,29.0211,29.0469,35023.0
2020-10-16 15:45:00,33.74,33.76,33.71,33.71,70874.0,29.0383,29.0556,29.0125,29.0125,70874.0
2020-10-16 15:50:00,33.7,33.74,33.69,33.71,77790.0,29.0039,29.0383,28.9953,29.0125,77790.0
2020-10-16 15:55:00,33.71,33.71,33.67,33.68,185214.0,29.0125,29.0125,28.9781,28.9867,185214.0
2020-10-19 09:30:00,33.84,33.93,33.77,33.84,39043.0,29.1244,29.2019,29.0642,29.1244,39043.0
2020-10-19 09:35:00,33.8,33.83,33.64,33.69,16183.0,29.09,29.1158,28.9523,28.9953,16183.0
2020-10-19 09:40:00,33.7,33.72,33.61,33.68,14337.0,29.0039,29.0211,28.9265,28.9867,14337.0
2020-10-19 09:45:00,33.68,33.72,33.63,33.72,7772.0,28.9867,29.0211,28.9437,29.0211,7772.0
2020-10-19 09:50:00,33.72,33.77,33.7,33.72,4409.0,29.0211,29.0642,29.0039,29.0211,4409.0
2020-10-19 09:55:00,33.72,33.74,33.68,33.7,6867.0,29.0211,29.0383,28.9867,29.0039,6867.0
2020-10-19 10:00:00,33.71,33.77,33.66,33.77,7483.0,29.0125,29.0642,28.9695,29.0642,7483.0
2020-10-19 10:05:00,33.76,33.82,33.75,33.82,11786.0,29.0556,29.1072,29.0469,29.1072,11786.0
2020-10-19 10:10:00,33.82,33.82,33.73,33.8,12599.0,29.1072,29.1072,29.0297,29.09,12599.0
2020-10-19 10:15:00,33.82,33.93,33.82,33.93,9703.0,29.1072,29.2019,29.1072,29.2019,9703.0
2020-10-19 10:20:00,33.93,33.97,33.93,33.95,4036.0,29.2019,29.2363,29.2019,29.2191,4036.0
2020-10-19 10:25:00,33.95,34.06,33.95,34.05,5140.0,29.2191,29.3137,29.2191,29.3051,5140.0
2020-10-19 10:30:00,34.07,34.14,34.05,34.13,10615.0,29.3224,29.3826,29.3051,29.374,10615.0
2020-10-19 10:35:00,34.12,34.14,34.06,34.06,5100.0,29.3654,29.3826,29.3137,29.3137,5100.0
2020-10-19 10:40:00,34.06,34.09,33.97,33.98,7424.0,29.3137,29.3396,29.2363,29.2449,7424.0
2020-10-19 10:45:00,33.94,33.95,33.85,33.91,7861.0,29.2105,29.2191,29.133,29.1847,7861.0
2020-10-19 10:50:00,33.92,33.95,33.91,33.92,2307.0,29.1933,29.2191,29.1847,29.1933,2307.0
2020-10-19 10:55:00,33.93,33.95,33.87,33.89,5393.0,29.2019,29.2191,29.1502,29.1674,5393.0
2020-10-19 11:00:00,33.88,33.88,33.82,33.84,2277.0,29.1588,29.1588,29.1072,29.1244,2277.0
2020-10-19 11:05:00,33.84,33.86,33.81,33.83,4663.0,29.1244,29.1416,29.0986,29.1158,4663.0
2020-10-19 11:10:00,33.84,33.88,33.82,33.87,9150.0,29.1244,29.1588,29.1072,29.1502,9150.0
2020-10-19 11:15:00,33.85,33.88,33.82,33.86,4628.0,29.133,29.1588,29.1072,29.1416,4628.0
2020-10-19 11:20:00,33.83,33.84,33.73,33.75,9722.0,29.1158,29.1244,29.0297,29.0469,9722.0
2020-10-19 11:25:00,33.75,33.79,33.74,33.79,19524.0,29.0469,29.0814,29.0383,29.0814,19524.0
2020-10-19 11:30:00,33.8,33.81,33.75,33.78,6041.0,29.09,29.0986,29.0469,29.0728,6041.0
2020-10-19 11:35:00,33.81,33.85,33.8,33.8,3858.0,29.0986,29.133,29.09,29.09,3858.0
2020-10-19 11:40:00,33.8,33.82,33.78,33.78,6637.0,29.09,29.1072,29.0728,29.0728,6637.0
2020-10-19 11:45:00,33.78,33.8,33.76,33.79,25564.0,29.0728,29.09,29.0556,29.0814,25564.0
2020-10-19 11:50:00,33.79,33.8,33.77,33.79,6006.0,29.0814,29.09,29.0642,29.0814,6006.0
2020-10-19 11:55:00,33.8,33.8,33.78,33.79,7299.0,29.09,29.09,29.0728,29.0814,7299.0
2020-10-19 12:00:00,33.78,33.78,33.75,33.76,16203.0,29.0728,29.0728,29.0469,29.0556,16203.0
2020-10-19 12:05:00,33.76,33.8,33.74,33.76,12654.0,29.0556,29.09,29.0383,29.0556,12654.0
2020-10-19 12:10:00,33.75,33.78,33.71,33.71,30893.0,29.0469,29.0728,29.0125,29.0125,30893.0
2020-10-19 12:15:00,33.72,33.73,33.68,33.68,7914.0,29.0211,29.0297,28.9867,28.9867,7914.0
2020-10-19 12:20:00,33.7,33.7,33.67,33.7,2713.0,29.0039,29.0039,28.9781,29.0039,2713.0
2020-10-19 12:25:00,33.69,33.7,33.68,33.69,2945.0,28.9953,29.0039,28.9867,28.9953,2945.0
2020-10-19 12:30:00,33.68,33.74,33.67,33.72,6528.0,28.9867,29.0383,28.9781,29.0211,6528.0
2020-10-19 12:35:00,33.71,33.72,33.69,33.69,7543.0,29.0125,29.0211,28.9953,28.9953,7543.0
2020-10-19 12:40:00,33.7,33.77,33.68,33.77,11336.0,29.0039,29.0642,28.9867,29.0642,11336.0
2020-10-19 12:45:00,33.77,33.78,33.76,33.77,4270.0,29.0642,29.0728,29.0556,29.0642,4270.0
2020-10-19 12:50:00,33.77,33.78,33.74,33.78,4500.0,29.0642,29.0728,29.0383,29.0728,4500.0
2020-10-19 12:55:00,33.78,33.85,33.78,33.84,8471.0,29.0728,29.133,29.0728,29.1244,8471.0
2020-10-19 13:00:00,33.83,33.84,33.8,33.82,10305.0,29.1158,29.1244,29.09,29.1072,10305.0
2020-10-19 13:05:00,33.81,33.84,33.81,33.83,4768.0,29.0986,29.1244,29.0986,29.1158,4768.0
2020-10-19 13:10:00,33.84,33.86,33.83,33.86,6547.0,29.1244,29.1416,29.1158,29.1416,6547.0
2020-10-19 13:15:00,33.85,33.87,33.84,33.86,4935.0,29.133,29.1502,29.1244,29.1416,4935.0
2020-10-19 13:20:00,33.86,33.9,33.85,33.89,3831.0,29.1416,29.176,29.133,29.1674,3831.0
2020-10-19 13:25:00,33.91,33.91,33.88,33.89,5247.0,29.1847,29.1847,29.1588,29.1674,5247.0
2020-10-19 13:30:00,33.88,33.9,33.84,33.86,18859.0,29.1588,29.176,29.1244,29.1416,18859.0
2020-10-19 13:35:00,33.86,33.88,33.84,33.84,8071.0,29.1416,29.1588,29.1244,29.1244,8071.0
2020-10-19 13:40:00,33.84,33.86,33.81,33.82,8055.0,29.1244,29.1416,29.0986,29.1072,8055.0
2020-10-19 13:45:00,33.82,33.82,33.79,33.8,14506.0,29.1072,29.1072,29.0814,29.09,14506.0
2020-10-19 13:50:00,33.79,33.79,33.76,33.77,5525.0,29.0814,29.0814,29.0556,29.0642,5525.0
2020-10-19 13:55:00,33.77,33.78,33.72,33.72,6892.0,29.0642,29.0728,29.0211,29.0211,6892.0
2020-10-19 14:00:00,33.73,33.74,33.67,33.67,32900.0,29.0297,29.0383,28.9781,28.9781,32900.0
2020-10-19 14:05:00,33.68,33.76,33.68,33.76,10712.0,28.9867,29.0556,28.9867,29.0556,10712.0
2020-10-19 14:10:00,33.77,33.79,33.75,33.79,11433.0,29.0642,29.0814,29.0469,29.0814,11433.0
2020-10-19 14:15:00,33.79,33.8,33.78,33.79,19697.0,29.0814,29.09,29.0728,29.0814,19697.0
2020-10-19 14:20:00,33.8,33.8,33.78,33.8,4004.0,29.09,29.09,29.0728,29.09,4004.0
2020-10-19 14:25:00,33.79,33.79,33.74,33.74,7726.0,29.0814,29.0814,29.0383,29.0383,7726.0
2020-10-19 14:30:00,33.74,33.74,33.65,33.67,24744.0,29.0383,29.0383,28.9609,28.9781,24744.0
2020-10-19 14:35:00,33.68,33.69,33.64,33.66,9656.0,28.9867,28.9953,28.9523,28.9695,9656.0
2020-10-19 14:40:00,33.66,33.67,33.65,33.65,8948.0,28.9695,28.9781,28.9609,28.9609,8948.0
2020-10-19 14:45:00,33.65,33.65,33.59,33.59,17591.0,28.9609,28.9609,28.9092,28.9092,17591.0
2020-10-19 14:50:00,33.59,33.61,33.55,33.58,9330.0,28.9092,28.9265,28.8748,28.9006,9330.0
2020-10-19 14:55:00,33.58,33.6,33.5,33.51,17471.0,28.9006,28.9178,28.8318,28.8404,17471.0
2020-10-19 15:00:00,33.52,33.61,33.5,33.6,20950.0,28.849,28.9265,28.8318,28.9178,20950.0
2020-10-19 15:05:00,33.6,33.66,33.6,33.62,15917.0,28.9178,28.9695,28.9178,28.9351,15917.0
2020-10-19 15:10:00,33.61,33.64,33.59,33.62,10431.0,28.9265,28.9523,28.9092,28.9351,10431.0
2020-10-19 15:15:00,33.59,33.59,33.51,33.58,16314.0,28.9092,28.9092,28.8404,28.9006,16314.0
2020-10-19 15:20:00,33.56,33.65,33.55,33.6,22103.0,28.8834,28.9609,28.8748,28.9178,22103.0
2020-10-19 15:25:00,33.6,33.63,33.53,33.53,26762.0,28.9178,28.9437,28.8576,28.8576,26762.0
2020-10-19 15:30:00,33.54,33.6,33.54,33.55,13274.0,28.8662,28.9178,28.8662,28.8748,13274.0
2020-10-19 15:35:00,33.55,33.58,33.54,33.58,16175.0,28.8748,28.9006,28.8662,28.9006,16175.0
2020-10-19 15:40:00,33.58,33.59,33.46,33.49,18264.0,28.9006,28.9092,28.7974,28.8232,18264.0
2020-10-19 15:45:00,33.5,33.53,33.42,33.43,47527.0,28.8318,28.8576,28.7629,28.7715,47527.0
2020-10-19 15:50:00,33.42,33.42,33.35,33.35,39805.0,28.7629,28.7629,28.7027,28.7027,39805.0
2020-10-19 15:55:00,33.35,33.46,33.29,33.4,242650.0,28.7027,28.7974,28.651,28.7457,242650.0
2020-10-20 09:30:00,33.57,33.58,33.37,33.41,20206.0,28.892,28.9006,28.7199,28.7543,20206.0
2020-10-20 09:35:00,33.41,33.43,33.26,33.29,21407.0,28.7543,28.7715,28.6252,28.651,21407.0
2020-10-20 09:40:00,33.3,33.4,33.27,33.4,12810.0,28.6597,28.7457,28.6338,28.7457,12810.0
2020-10-20 09:45:00,33.41,33.43,33.34,33.39,7807.0,28.7543,28.7715,28.6941,28.7371,7807.0
2020-10-20 09:50:00,33.39,33.42,33.34,33.38,8100.0,28.7371,28.7629,28.6941,28.7285,8100.0
2020-10-20 09:55:00,33.37,33.38,33.32,33.36,7521.0,28.7199,28.7285,28.6769,28.7113,7521.0
2020-10-20 10:00:00,33.36,33.4,33.34,33.37,9881.0,28.7113,28.7457,28.6941,28.7199,9881.0
2020-10-20 10:05:00,33.38,33.39,33.29,33.29,10669.0,28.7285,28.7371,28.651,28.651,10669.0
2020-10-20 10:10:00,33.29,33.37,33.29,33.37,17798.0,28.651,28.7199,28.651,28.7199,17798.0
2020-10-20 10:15:00,33.35,33.43,33.35,33.36,32978.0,28.7027,28.7715,28.7027,28.7113,32978.0
2020-10-20 10:20:00,33.36,33.39,33.34,33.35,12114.0,28.7113,28.7371,28.6941,28.7027,12114.0
2020-10-20 10:25:00,33.36,33.42,33.35,33.41,8591.0,28.7113,28.7629,28.7027,28.7543,8591.0
2020-10-20 10:30:00,33.41,33.55,33.41,33.54,12484.0,28.7543,28.8748,28.7543,28.8662,12484.0
2020-10-20 10:35:00,33.55,33.6,33.51,33.59,10240.0,28.8748,28.9178,28.8404,28.9092,10240.0
2020-10-20 10:40:00,33.59,33.64,33.59,33.62,8877.0,28.9092,28.9523,28.9092,28.9351,8877.0
2020-10-20 10:45:00,33.62,33.64,33.57,33.57,14589.0,28.9351,28.9523,28.892,28.892,14589.0
2020-10-20 10:50:00,33.59,33.64,33.59,33.62,11452.0,28.9092,28.9523,28.9092,28.9351,11452.0
2020-10-20 10:55:00,33.62,33.63,33.48,33.48,6659.0,28.9351,28.9437,28.8146,28.8146,6659.0
2020-10-20 11:00:00,33.49,33.51,33.45,33.47,6918.0,28.8232,28.8404,28.7888,28.806,6918.0
2020-10-20 11:05:00,33.47,33.47,33.43,33.44,7278.0,28.806,28.806,28.7715,28.7801,7278.0
2020-10-20 11:10:00,33.44,33.46,33.37,33.38,11114.0,28.7801,28.7974,28.7199,28.7285,11114.0
2020-10-20 11:15:00,33.37,33.43,33.37,33.4,11377.0,28.7199,28.7715,28.7199,28.7457,11377.0
2020-10-20 11:20:00,33.39,33.39,33.35,33.35,5603.0,28.7371,28.7371,28.7027,28.7027,5603.0
2020-10-20 11:25:00,33.36,33.42,33.36,33.42,5495.0,28.7113,28.7629,28.7113,28.7629,5495.0
2020-10-20 11:30:00,33.41,33.52,33.41,33.51,8696.0,28.7543,28.849,28.7543,28.8404,8696.0
2020-10-20 11:35:00,33.51,33.56,33.51,33.52,11803.0,28.8404,28.8834,28.8404,28.849,11803.0
2020-10-20 11:40:00,33.52,33.55,33.52,33.52,5251.0,28.849,28.8748,28.849,28.849,5251.0
2020-10-20 11:45:00,33.53,33.54,33.49,33.49,8506.0,28.8576,28.8662,28.8232,28.8232,8506.0
2020-10-20 11:50:00,33.48,33.52,33.47,33.52,5644.0,28.8146,28.849,28.806,28.849,5644.0
2020-10-20 11:55:00,33.53,33.62,33.53,33.6,15123.0,28.8576,28.9351,28.8576,28.9178,15123.0
2020-10-20 12:00:00,33.6,33.68,33.6,33.68,10173.0,28.9178,28.9867,28.9178,28.9867,10173.0
2020-10-20 12:05:00,33.68,33.72,33.65,33.66,7311.0,28.9867,29.0211,28.9609,28.9695,7311.0
2020-10-20 12:10:00,33.66,33.66,33.6,33.61,9172.0,28.9695,28.9695,28.9178,28.9265,9172.0
2020-10-20 12:15:00,33.61,33.61,33.58,33.58,4851.0,28.9265,28.9265,28.9006,28.9006,4851.0
2020-10-20 12:20:00,33.57,33.58,33.55,33.57,4802.0,28.892,28.9006,28.8748,28.892,4802.0
2020-10-20 12:25:00,33.56,33.57,33.52,33.57,9578.0,28.8834,28.892,28.849,28.892,9578.0
2020-10-20 12:30:00,33.58,33.67,33.56,33.66,10790.0,28.9006,28.9781,28.8834,28.9695,10790.0
2020-10-20 12:35:00,33.68,33.69,33.62,33.62,3773.0,28.9867,28.9953,28.9351,28.9351,3773.0
2020-10-20 12:40:00,33.63,33.63,33.6,33.61,10534.0,28.9437,28.9437,28.9178,28.9265,10534.0
2020-10-20 12:45:00,33.61,33.61,33.57,33.58,6522.0,28.9265,28.9265,28.892,28.9006,6522.0
2020-10-20 12:50:00,33.58,33.58,33.55,33.55,8337.0,28.9006,28.9006,28.8748,28.8748,8337.0
2020-10-20 12:55:00,33.55,33.55,33.54,33.55,15055.0,28.8748,28.8748,28.8662,28.8748,15055.0
2020-10-20 13:00:00,33.55,33.56,33.49,33.49,20941.0,28.8748,28.8834,28.8232,28.8232,20941.0
2020-10-20 13:05:00,33.48,33.49,33.46,33.46,6013.0,28.8146,28.8232,28.7974,28.7974,6013.0
2020-10-20 13:10:00,33.47,33.47,33.42,33.43,14650.0,28.806,28.806,28.7629,28.7715,14650.0
2020-10-20 13:15:00,33.43,33.43,33.39,33.4,15514.0,28.7715,28.7715,28.7371,28.7457,15514.0
2020-10-20 13:20:00,33.41,33.48,33.41,33.47,8668.0,28.7543,28.8146,28.7543,28.806,8668.0
2020-10-20 13:25:00,33.46,33.53,33.46,33.52,8680.0,28.7974,28.8576,28.7974,28.849,8680.0
2020-10-20 13:30:00,33.53,33.58,33.53,33.55,7016.0,28.8576,28.9006,28.8576,28.8748,7016.0
2020-10-20 13:35:00,33.56,33.58,33.51,33.51,15395.0,28.8834,28.9006,28.8404,28.8404,15395.0
2020-10-20 13:40:00,33.52,33.56,33.5,33.54,16220.0,28.849,28.8834,28.8318,28.8662,16220.0
2020-10-20 13:45:00,33.54,33.54,33.51,33.52,6306.0,28.8662,28.8662,28.8404,28.849,6306.0
2020-10-20 13:50:00,33.51,33.51,33.49,33.49,5427.0,28.8404,28.8404,28.8232,28.8232,5427.0
2020-10-20 13:55:00,33.48,33.49,33.4,33.42,10371.0,28.8146,28.8232,28.7457,28.7629,10371.0
2020-10-20 14:00:00,33.42,33.44,33.42,33.43,8490.0,28.7629,28.7801,28.7629,28.7715,8490.0
2020-10-20 14:05:00,33.44,33.46,33.38,33.46,26811.0,28.7801,28.7974,28.7285,28.7974,26811.0
2020-10-20 14:10:00,33.46,33.47,33.41,33.42,8442.0,28.7974,28.806,28.7543,28.7629,8442.0
2020-10-20 14:15:00,33.42,33.45,33.4,33.45,10210.0,28.7629,28.7888,28.7457,28.7888,10210.0
2020-10-20 14:20:00,33.45,33.46,33.35,33.36,10162.0,28.7888,28.7974,28.7027,28.7113,10162.0
2020-10-20 14:25:00,33.36,33.39,33.32,33.33,8612.0,28.7113,28.7371,28.6769,28.6855,8612.0
2020-10-20 14:30:00,33.33,33.38,33.32,33.36,10618.0,28.6855,28.7285,28.6769,28.7113,10618.0
2020-10-20 14:35:00,33.35,33.36,33.33,33.34,5522.0,28.7027,28.7113,28.6855,28.6941,5522.0
2020-10-20 14:40:00,33.34,33.37,33.31,33.36,16369.0,28.6941,28.7199,28.6683,28.7113,16369.0
2020-10-20 14:45:00,33.36,33.36,33.32,33.36,10699.0,28.7113,28.7113,28.6769,28.7113,10699.0
2020-10-20 14:50:00,33.36,33.36,33.29,33.29,6273.0,28.7113,28.7113,28.651,28.651,6273.0
2020-10-20 14:55:00,33.3,33.31,33.26,33.27,20503.0,28.6597,28.6683,28.6252,28.6338,20503.0
2020-10-20 15:00:00,33.27,33.28,33.24,33.27,15045.0,28.6338,28.6424,28.608,28.6338,15045.0
2020-10-20 15:05:00,33.27,33.27,33.15,33.16,18515.0,28.6338,28.6338,28.5306,28.5392,18515.0
2020-10-20 15:10:00,33.16,33.16,33.08,33.13,21298.0,28.5392,28.5392,28.4703,28.5133,21298.0
2020-10-20 15:15:00,33.12,33.15,33.06,33.14,19882.0,28.5047,28.5306,28.4531,28.5219,19882.0
2020-10-20 15:20:00,33.12,33.18,33.09,33.18,17477.0,28.5047,28.5564,28.4789,28.5564,17477.0
2020-10-20 15:25:00,33.18,33.22,33.15,33.2,17991.0,28.5564,28.5908,28.5306,28.5736,17991.0
2020-10-20 15:30:00,33.2,33.22,33.13,33.19,19824.0,28.5736,28.5908,28.5133,28.565,19824.0
2020-10-20 15:35:00,33.19,33.19,33.09,33.13,17805.0,28.565,28.565,28.4789,28.5133,17805.0
2020-10-20 15:40:00,33.14,33.26,33.13,33.26,20246.0,28.5219,28.6252,28.5133,28.6252,20246.0
2020-10-20 15:45:00,33.25,33.3,33.2,33.22,45249.0,28.6166,28.6597,28.5736,28.5908,45249.0
2020-10-20 15:50:00,33.22,33.32,33.2,33.3,56855.0,28.5908,28.6769,28.5736,28.6597,56855.0
2020-10-20 15:55:00,33.3,33.3,33.17,33.18,166011.0,28.6597,28.6597,28.5478,28.5564,166011.0
2020-10-21 09:30:00,33.04,33.09,33.04,33.09,26647.0,28.4359,28.4789,28.4359,28.4789,26647.0
2020-10-21 09:35:00,33.09,33.11,32.85,32.89,25747.0,28.4789,28.4961,28.2724,28.3068,25747.0
2020-10-21 09:40:00,32.91,33.08,32.91,33.04,7243.0,28.324,28.4703,28.324,28.4359,7243.0
2020-10-21 09:45:00,33.06,33.07,32.97,33.01,10199.0,28.4531,28.4617,28.3756,28.4101,10199.0
2020-10-21 09:50:00,33.0,33.04,32.95,33.0,7501.0,28.4015,28.4359,28.3584,28.4015,7501.0
2020-10-21 09:55:00,33.03,33.07,32.93,32.94,11492.0,28.4273,28.4617,28.3412,28.3498,11492.0
2020-10-21 10:00:00,32.91,32.99,32.87,32.98,13082.0,28.324,28.3929,28.2896,28.3842,13082.0
2020-10-21 10:05:00,33.0,33.06,32.96,33.0,11447.0,28.4015,28.4531,28.367,28.4015,11447.0
2020-10-21 10:10:00,33.01,33.01,32.9,32.97,41023.0,28.4101,28.4101,28.3154,28.3756,41023.0
2020-10-21 10:15:00,32.95,32.96,32.9,32.93,12644.0,28.3584,28.367,28.3154,28.3412,12644.0
2020-10-21 10:20:00,32.93,32.94,32.9,32.93,9243.0,28.3412,28.3498,28.3154,28.3412,9243.0
2020-10-21 10:25:00,32.93,33.04,32.9,33.04,14116.0,28.3412,28.4359,28.3154,28.4359,14116.0
2020-10-21 10:30:00,33.03,33.09,33.03,33.07,14450.0,28.4273,28.4789,28.4273,28.4617,14450.0
2020-10-21 10:35:00,33.06,33.09,33.04,33.05,12646.0,28.4531,28.4789,28.4359,28.4445,12646.0
2020-10-21 10:40:00,33.05,33.06,33.0,33.03,8807.0,28.4445,28.4531,28.4015,28.4273,8807.0
2020-10-21 10:45:00,33.04,33.05,32.98,32.98,10687.0,28.4359,28.4445,28.3842,28.3842,10687.0
2020-10-21 10:50:00,32.98,32.98,32.91,32.93,9149.0,28.3842,28.3842,28.324,28.3412,9149.0
2020-10-21 10:55:00,32.92,32.97,32.9,32.91,7306.0,28.3326,28.3756,28.3154,28.324,7306.0
2020-10-21 11:00:00,32.91,32.92,32.88,32.9,11307.0,28.324,28.3326,28.2982,28.3154,11307.0
2020-10-21 11:05:00,32.89,32.9,32.79,32.81,34392.0,28.3068,28.3154,28.2207,28.2379,34392.0
2020-10-21 11:10:00,32.81,32.83,32.77,32.8,12817.0,28.2379,28.2551,28.2035,28.2293,12817.0
2020-10-21 11:15:00,32.79,32.79,32.72,32.72,16024.0,28.2207,28.2207,28.1605,28.1605,16024.0
2020-10-21 11:20:00,32.72,32.76,32.7,32.72,23504.0,28.1605,28.1949,28.1433,28.1605,23504.0
2020-10-21 11:25:00,32.71,32.76,32.71,32.72,21358.0,28.1519,28.1949,28.1519,28.1605,21358.0
2020-10-21 11:30:00,32.73,32.79,32.73,32.75,9510.0,28.1691,28.2207,28.1691,28.1863,9510.0
2020-10-21 11:35:00,32.75,32.83,32.74,32.83,11291.0,28.1863,28.2551,28.1777,28.2551,11291.0
2020-10-21 11:40:00,32.83,32.84,32.78,32.79,10588.0,28.2551,28.2638,28.2121,28.2207,10588.0
2020-10-21 11:45:00,32.79,32.79,32.74,32.77,12712.0,28.2207,28.2207,28.1777,28.2035,12712.0
2020-10-21 11:50:00,32.77,32.8,32.76,32.77,6200.0,28.2035,28.2293,28.1949,28.2035,6200.0
2020-10-21 11:55:00,32.77,32.78,32.72,32.75,12242.0,28.2035,28.2121,28.1605,28.1863,12242.0
2020-10-21 12:00:00,32.76,32.78,32.75,32.77,5280.0,28.1949,28.2121,28.1863,28.2035,5280.0
2020-10-21 12:05:00,32.78,32.82,32.76,32.8,4937.0,28.2121,28.2465,28.1949,28.2293,4937.0
2020-10-21 12:10:00,32.8,32.82,32.76,32.82,5983.0,28.2293,28.2465,28.1949,28.2465,5983.0
2020-10-21 12:15:00,32.81,32.81,32.78,32.8,7876.0,28.2379,28.2379,28.2121,28.2293,7876.0
2020-10-21 12:20:00,32.79,32.94,32.79,32.9,25043.0,28.2207,28.3498,28.2207,28.3154,25043.0
2020-10-21 12:25:00,32.9,32.9,32.82,32.86,15953.0,28.3154,28.3154,28.2465,28.281,15953.0
2020-10-21 12:30:00,32.86,32.88,32.79,32.81,4496.0,28.281,28.2982,28.2207,28.2379,4496.0
2020-10-21 12:35:00,32.79,32.8,32.77,32.79,7849.0,28.2207,28.2293,28.2035,28.2207,7849.0
2020-10-21 12:40:00,32.79,32.79,32.76,32.78,4321.0,28.2207,28.2207,28.1949,28.2121,4321.0
2020-10-21 12:45:00,32.77,32.78,32.75,32.76,8101.0,28.2035,28.2121,28.1863,28.1949,8101.0
2020-10-21 12:50:00,32.76,32.76,32.69,32.7,6852.0,28.1949,28.1949,28.1347,28.1433,6852.0
2020-10-21 12:55:00,32.73,32.75,32.7,32.74,6120.0,28.1691,28.1863,28.1433,28.1777,6120.0
2020-10-21 13:00:00,32.73,32.77,32.72,32.76,4799.0,28.1691,28.2035,28.1605,28.1949,4799.0
2020-10-21 13:05:00,32.78,32.82,32.77,32.8,6234.0,28.2121,28.2465,28.2035,28.2293,6234.0
2020-10-21 13:10:00,32.8,32.83,32.79,32.8,3701.0,28.2293,28.2551,28.2207,28.2293,3701.0
2020-10-21 13:15:00,32.81,32.88,32.8,32.85,6884.0,28.2379,28.2982,28.2293,28.2724,6884.0
2020-10-21 13:20:00,32.84,32.87,32.82,32.87,5182.0,28.2638,28.2896,28.2465,28.2896,5182.0
2020-10-21 13:25:00,32.85,32.86,32.84,32.85,9398.0,28.2724,28.281,28.2638,28.2724,9398.0
2020-10-21 13:30:00,32.86,32.88,32.84,32.86,10472.0,28.281,28.2982,28.2638,28.281,10472.0
2020-10-21 13:35:00,32.86,32.87,32.81,32.81,4995.0,28.281,28.2896,28.2379,28.2379,4995.0
2020-10-21 13:40:00,32.82,32.86,32.82,32.86,5021.0,28.2465,28.281,28.2465,28.281,5021.0
2020-10-21 13:45:00,32.85,32.87,32.85,32.87,4740.0,28.2724,28.2896,28.2724,28.2896,4740.0
2020-10-21 13:50:00,32.88,32.91,32.87,32.89,10454.0,28.2982,28.324,28.2896,28.3068,10454.0
2020-10-21 13:55:00,32.88,32.88,32.82,32.82,9729.0,28.2982,28.2982,28.2465,28.2465,9729.0
2020-10-21 14:00:00,32.83,32.88,32.83,32.84,2693.0,28.2551,28.2982,28.2551,28.2638,2693.0
2020-10-21 14:05:00,32.84,32.87,32.84,32.85,5787.0,28.2638,28.2896,28.2638,28.2724,5787.0
2020-10-21 14:10:00,32.85,32.91,32.85,32.89,6457.0,28.2724,28.324,28.2724,28.3068,6457.0
2020-10-21 14:15:00,32.89,32.9,32.88,32.89,6837.0,28.3068,28.3154,28.2982,28.3068,6837.0
2020-10-21 14:20:00,32.89,32.91,32.88,32.89,7120.0,28.3068,28.324,28.2982,28.3068,7120.0
2020-10-21 14:25:00,32.9,32.92,32.88,32.91,12231.0,28.3154,28.3326,28.2982,28.324,12231.0
2020-10-21 14:30:00,32.9,32.99,32.88,32.98,38327.0,28.3154,28.3929,28.2982,28.3842,38327.0
2020-10-21 14:35:00,32.98,33.0,32.96,32.98,15849.0,28.3842,28.4015,28.367,28.3842,15849.0
2020-10-21 14:40:00,32.98,33.0,32.97,32.98,10391.0,28.3842,28.4015,28.3756,28.3842,10391.0
2020-10-21 14:45:00,32.99,32.99,32.94,32.95,13182.0,28.3929,28.3929,28.3498,28.3584,13182.0
2020-10-21 14:50:00,32.95,32.99,32.92,32.98,16239.0,28.3584,28.3929,28.3326,28.3842,16239.0
2020-10-21 14:55:00,32.98,32.98,32.94,32.95,9003.0,28.3842,28.3842,28.3498,28.3584,9003.0
2020-10-21 15:00:00,32.95,32.97,32.89,32.9,6912.0,28.3584,28.3756,28.3068,28.3154,6912.0
2020-10-21 15:05:00,32.89,32.91,32.86,32.89,10700.0,28.3068,28.324,28.281,28.3068,10700.0
2020-10-21 15:10:00,32.88,32.89,32.85,32.87,7298.0,28.2982,28.3068,28.2724,28.2896,7298.0
2020-10-21 15:15:00,32.87,32.89,32.81,32.83,25444.0,28.2896,28.3068,28.2379,28.2551,25444.0
2020-10-21 15:20:00,32.83,32.85,32.79,32.8,8284.0,28.2551,28.2724,28.2207,28.2293,8284.0
2020-10-21 15:25:00,32.81,32.81,32.76,32.77,16920.0,28.2379,28.2379,28.1949,28.2035,16920.0
2020-10-21 15:30:00,32.77,32.77,32.62,32.67,59671.0,28.2035,28.2035,28.0744,28.1174,59671.0
2020-10-21 15:35:00,32.68,32.71,32.63,32.65,25530.0,28.1261,28.1519,28.083,28.1002,25530.0
2020-10-21 15:40:00,32.65,32.65,32.55,32.57,35068.0,28.1002,28.1002,28.0142,28.0314,35068.0
2020-10-21 15:45:00,32.55,32.57,32.48,32.5,85619.0,28.0142,28.0314,27.9539,27.9711,85619.0
2020-10-21 15:50:00,32.5,32.59,32.5,32.58,52544.0,27.9711,28.0486,27.9711,28.04,52544.0
2020-10-21 15:55:00,32.58,32.6,32.5,32.53,154520.0,28.04,28.0572,27.9711,27.997,154520.0
2020-10-22 09:30:00,32.53,32.53,32.34,32.41,25681.0,27.997,27.997,27.8334,27.8937,25681.0
2020-10-22 09:35:00,32.4,32.41,32.23,32.25,20482.0,27.8851,27.8937,27.7388,27.756,20482.0
2020-10-22 09:40:00,32.27,32.42,32.26,32.42,9808.0,27.7732,27.9023,27.7646,27.9023,9808.0
2020-10-22 09:45:00,32.4,32.41,32.31,32.41,8538.0,27.8851,27.8937,27.8076,27.8937,8538.0
2020-10-22 09:50:00,32.41,32.41,32.33,32.34,5464.0,27.8937,27.8937,27.8248,27.8334,5464.0
2020-10-22 09:55:00,32.32,32.35,32.29,32.34,8187.0,27.8162,27.842,27.7904,27.8334,8187.0
2020-10-22 10:00:00,32.34,32.43,32.32,32.4,14713.0,27.8334,27.9109,27.8162,27.8851,14713.0
2020-10-22 10:05:00,32.38,32.4,32.17,32.17,18830.0,27.8679,27.8851,27.6871,27.6871,18830.0
2020-10-22 10:10:00,32.2,32.2,32.09,32.16,19696.0,27.7129,27.7129,27.6183,27.6785,19696.0
2020-10-22 10:15:00,32.17,32.24,32.12,32.23,32858.0,27.6871,27.7474,27.6441,27.7388,32858.0
2020-10-22 10:20:00,32.23,32.23,32.16,32.2,32424.0,27.7388,27.7388,27.6785,27.7129,32424.0
2020-10-22 10:25:00,32.19,32.2,32.13,32.13,5691.0,27.7043,27.7129,27.6527,27.6527,5691.0
2020-10-22 10:30:00,32.15,32.2,32.13,32.13,10577.0,27.6699,27.7129,27.6527,27.6527,10577.0
2020-10-22 10:35:00,32.15,32.26,32.15,32.25,11571.0,27.6699,27.7646,27.6699,27.756,11571.0
2020-10-22 10:40:00,32.26,32.3,32.23,32.29,5114.0,27.7646,27.799,27.7388,27.7904,5114.0
2020-10-22 10:45:00,32.28,32.35,32.25,32.31,6895.0,27.7818,27.842,27.756,27.8076,6895.0
2020-10-22 10:50:00,32.33,32.47,32.33,32.42,14360.0,27.8248,27.9453,27.8248,27.9023,14360.0
2020-10-22 10:55:00,32.44,32.52,32.42,32.42,18081.0,27.9195,27.9883,27.9023,27.9023,18081.0
2020-10-22 11:00:00,32.43,32.52,32.43,32.48,15806.0,27.9109,27.9883,27.9109,27.9539,15806.0
2020-10-22 11:05:00,32.49,32.5,32.46,32.5,7124.0,27.9625,27.9711,27.9367,27.9711,7124.0
2020-10-22 11:10:00,32.51,32.65,32.51,32.64,12207.0,27.9797,28.1002,27.9797,28.0916,12207.0
2020-10-22 11:15:00,32.64,32.7,32.63,32.7,28174.0,28.0916,28.1433,28.083,28.1433,28174.0
2020-10-22 11:20:00,32.7,32.72,32.66,32.68,10004.0,28.1433,28.1605,28.1088,28.1261,10004.0
2020-10-22 11:25:00,32.69,32.7,32.62,32.63,12209.0,28.1347,28.1433,28.0744,28.083,12209.0
2020-10-22 11:30:00,32.64,32.65,32.59,32.6,15654.0,28.0916,28.1002,28.0486,28.0572,15654.0
2020-10-22 11:35:00,32.6,32.71,32.6,32.68,44927.0,28.0572,28.1519,28.0572,28.1261,44927.0
2020-10-22 11:40:00,32.68,32.76,32.68,32.76,21701.0,28.1261,28.1949,28.1261,28.1949,21701.0
2020-10-22 11:45:00,32.77,32.79,32.73,32.77,6569.0,28.2035,28.2207,28.1691,28.2035,6569.0
2020-10-22 11:50:00,32.78,32.83,32.78,32.83,23800.0,28.2121,28.2551,28.2121,28.2551,23800.0
2020-10-22 11:55:00,32.82,32.83,32.78,32.79,12992.0,28.2465,28.2551,28.2121,28.2207,12992.0
2020-10-22 12:00:00,32.8,32.88,32.79,32.83,19010.0,28.2293,28.2982,28.2207,28.2551,19010.0
2020-10-22 12:05:00,32.82,32.86,32.78,32.81,12185.0,28.2465,28.281,28.2121,28.2379,12185.0
2020-10-22 12:10:00,32.79,32.86,32.79,32.83,13996.0,28.2207,28.281,28.2207,28.2551,13996.0
2020-10-22 12:15:00,32.85,32.94,32.85,32.93,11194.0,28.2724,28.3498,28.2724,28.3412,11194.0
2020-10-22 12:20:00,32.93,32.96,32.89,32.89,9355.0,28.3412,28.367,28.3068,28.3068,9355.0
2020-10-22 12:25:00,32.9,32.95,32.88,32.94,11635.0,28.3154,28.3584,28.2982,28.3498,11635.0
2020-10-22 12:30:00,32.95,32.95,32.89,32.9,4499.0,28.3584,28.3584,28.3068,28.3154,4499.0
2020-10-22 12:35:00,32.9,32.93,32.89,32.9,12917.0,28.3154,28.3412,28.3068,28.3154,12917.0
2020-10-22 12:40:00,32.9,32.93,32.89,32.92,7224.0,28.3154,28.3412,28.3068,28.3326,7224.0
2020-10-22 12:45:00,32.92,32.97,32.9,32.97,5492.0,28.3326,28.3756,28.3154,28.3756,5492.0
2020-10-22 12:50:00,32.97,33.0,32.96,32.97,7132.0,28.3756,28.4015,28.367,28.3756,7132.0
2020-10-22 12:55:00,32.98,33.0,32.94,32.97,11851.0,28.3842,28.4015,28.3498,28.3756,11851.0
2020-10-22 13:00:00,32.98,33.0,32.97,32.97,7629.0,28.3842,28.4015,28.3756,28.3756,7629.0
2020-10-22 13:05:00,32.98,33.0,32.95,32.99,6654.0,28.3842,28.4015,28.3584,28.3929,6654.0
2020-10-22 13:10:00,33.0,33.09,32.99,33.04,11572.0,28.4015,28.4789,28.3929,28.4359,11572.0
2020-10-22 13:15:00,33.05,33.07,33.0,33.01,5513.0,28.4445,28.4617,28.4015,28.4101,5513.0
2020-10-22 13:20:00,33.01,33.01,32.95,32.98,6779.0,28.4101,28.4101,28.3584,28.3842,6779.0
2020-10-22 13:25:00,32.98,33.02,32.98,33.01,9980.0,28.3842,28.4187,28.3842,28.4101,9980.0
2020-10-22 13:30:00,33.01,33.06,33.0,33.06,5788.0,28.4101,28.4531,28.4015,28.4531,5788.0
2020-10-22 13:35:00,33.06,33.07,33.04,33.04,3907.0,28.4531,28.4617,28.4359,28.4359,3907.0
2020-10-22 13:40:00,33.03,33.13,33.03,33.1,19870.0,28.4273,28.5133,28.4273,28.4875,19870.0
2020-10-22 13:45:00,33.1,33.11,33.05,33.1,9380.0,28.4875,28.4961,28.4445,28.4875,9380.0
2020-10-22 13:50:00,33.1,33.14,33.09,33.12,8278.0,28.4875,28.5219,28.4789,28.5047,8278.0
2020-10-22 13:55:00,33.13,33.19,33.12,33.17,10688.0,28.5133,28.565,28.5047,28.5478,10688.0
2020-10-22 14:00:00,33.16,33.21,33.16,33.18,10280.0,28.5392,28.5822,28.5392,28.5564,10280.0
2020-10-22 14:05:00,33.18,33.2,33.15,33.18,8356.0,28.5564,28.5736,28.5306,28.5564,8356.0
2020-10-22 14:10:00,33.18,33.19,33.14,33.14,10969.0,28.5564,28.565,28.5219,28.5219,10969.0
2020-10-22 14:15:00,33.15,33.23,33.15,33.2,10217.0,28.5306,28.5994,28.5306,28.5736,10217.0
2020-10-22 14:20:00,33.19,33.23,33.18,33.21,10241.0,28.565,28.5994,28.5564,28.5822,10241.0
2020-10-22 14:25:00,33.21,33.22,33.16,33.18,10816.0,28.5822,28.5908,28.5392,28.5564,10816.0
2020-10-22 14:30:00,33.18,33.22,33.17,33.2,10210.0,28.5564,28.5908,28.5478,28.5736,10210.0
2020-10-22 14:35:00,33.22,33.26,33.21,33.23,10211.0,28.5908,28.6252,28.5822,28.5994,10211.0
2020-10-22 14:40:00,33.23,33.24,33.2,33.23,13582.0,28.5994,28.608,28.5736,28.5994,13582.0
2020-10-22 14:45:00,33.22,33.25,33.21,33.25,9259.0,28.5908,28.6166,28.5822,28.6166,9259.0
2020-10-22 14:50:00,33.24,33.24,33.21,33.23,8399.0,28.608,28.608,28.5822,28.5994,8399.0
2020-10-22 14:55:00,33.23,33.24,33.21,33.22,16334.0,28.5994,28.608,28.5822,28.5908,16334.0
2020-10-22 15:00:00,33.21,33.22,33.17,33.22,19758.0,28.5822,28.5908,28.5478,28.5908,19758.0
2020-10-22 15:05:00,33.23,33.23,33.16,33.18,13775.0,28.5994,28.5994,28.5392,28.5564,13775.0
2020-10-22 15:10:00,33.19,33.26,33.18,33.26,5133.0,28.565,28.6252,28.5564,28.6252,5133.0
2020-10-22 15:15:00,33.26,33.28,33.24,33.27,9812.0,28.6252,28.6424,28.608,28.6338,9812.0
2020-10-22 15:20:00,33.28,33.31,33.26,33.27,10643.0,28.6424,28.6683,28.6252,28.6338,10643.0
2020-10-22 15:25:00,33.27,33.31,33.24,33.31,18522.0,28.6338,28.6683,28.608,28.6683,18522.0
2020-10-22 15:30:00,33.3,33.31,33.26,33.28,15873.0,28.6597,28.6683,28.6252,28.6424,15873.0
2020-10-22 15:35:00,33.29,33.32,33.25,33.25,27682.0,28.651,28.6769,28.6166,28.6166,27682.0
2020-10-22 15:40:00,33.25,33.25,33.2,33.21,21518.0,28.6166,28.6166,28.5736,28.5822,21518.0
2020-10-22 15:45:00,33.21,33.23,33.19,33.19,18840.0,28.5822,28.5994,28.565,28.565,18840.0
2020-10-22 15:50:00,33.2,33.27,33.2,33.26,35857.0,28.5736,28.6338,28.5736,28.6252,35857.0
2020-10-22 15:55:00,33.26,33.26,33.18,33.18,80363.0,28.6252,28.6252,28.5564,28.5564,80363.0
2020-10-23 09:30:00,33.4,33.59,33.4,33.58,17372.0,28.7457,28.9092,28.7457,28.9006,17372.0
2020-10-23 09:35:00,33.58,33.63,33.52,33.53,16244.0,28.9006,28.9437,28.849,28.8576,16244.0
2020-10-23 09:40:00,33.54,33.54,33.46,33.53,4730.0,28.8662,28.8662,28.7974,28.8576,4730.0
2020-10-23 09:45:00,33.48,33.49,33.43,33.48,3318.0,28.8146,28.8232,28.7715,28.8146,3318.0
2020-10-23 09:50:00,33.47,33.61,33.47,33.58,3197.0,28.806,28.9265,28.806,28.9006,3197.0
2020-10-23 09:55:00,33.59,33.6,33.52,33.55,6012.0,28.9092,28.9178,28.849,28.8748,6012.0
2020-10-23 10:00:00,33.55,33.63,33.54,33.61,15186.0,28.8748,28.9437,28.8662,28.9265,15186.0
2020-10-23 10:05:00,33.59,33.61,33.57,33.57,5271.0,28.9092,28.9265,28.892,28.892,5271.0
2020-10-23 10:10:00,33.54,33.54,33.48,33.48,4758.0,28.8662,28.8662,28.8146,28.8146,4758.0
2020-10-23 10:15:00,33.46,33.46,33.34,33.34,6092.0,28.7974,28.7974,28.6941,28.6941,6092.0
2020-10-23 10:20:00,33.34,33.35,33.29,33.29,5460.0,28.6941,28.7027,28.651,28.651,5460.0
2020-10-23 10:25:00,33.29,33.38,33.29,33.34,11704.0,28.651,28.7285,28.651,28.6941,11704.0
2020-10-23 10:30:00,33.34,33.4,33.33,33.39,2827.0,28.6941,28.7457,28.6855,28.7371,2827.0
2020-10-23 10:35:00,33.41,33.45,33.38,33.45,5587.0,28.7543,28.7888,28.7285,28.7888,5587.0
2020-10-23 10:40:00,33.42,33.45,33.41,33.42,5361.0,28.7629,28.7888,28.7543,28.7629,5361.0
2020-10-23 10:45:00,33.44,33.47,33.42,33.47,2511.0,28.7801,28.806,28.7629,28.806,2511.0
2020-10-23 10:50:00,33.45,33.46,33.43,33.45,3313.0,28.7888,28.7974,28.7715,28.7888,3313.0
2020-10-23 10:55:00,33.45,33.45,33.4,33.42,4110.0,28.7888,28.7888,28.7457,28.7629,4110.0
2020-10-23 11:00:00,33.43,33.44,33.41,33.43,4065.0,28.7715,28.7801,28.7543,28.7715,4065.0
2020-10-23 11:05:00,33.43,33.43,33.41,33.43,1414.0,28.7715,28.7715,28.7543,28.7715,1414.0
2020-10-23 11:10:00,33.43,33.44,33.35,33.38,10003.0,28.7715,28.7801,28.7027,28.7285,10003.0
2020-10-23 11:15:00,33.36,33.38,33.33,33.34,8076.0,28.7113,28.7285,28.6855,28.6941,8076.0
2020-10-23 11:20:00,33.33,33.34,33.29,33.3,4773.0,28.6855,28.6941,28.651,28.6597,4773.0
2020-10-23 11:25:00,33.3,33.31,33.28,33.3,3630.0,28.6597,28.6683,28.6424,28.6597,3630.0
2020-10-23 11:30:00,33.3,33.32,33.27,33.32,5608.0,28.6597,28.6769,28.6338,28.6769,5608.0
2020-10-23 11:35:00,33.31,33.33,33.3,33.31,6020.0,28.6683,28.6855,28.6597,28.6683,6020.0
2020-10-23 11:40:00,33.31,33.33,33.29,33.31,6909.0,28.6683,28.6855,28.651,28.6683,6909.0
2020-10-23 11:45:00,33.3,33.3,33.18,33.2,10014.0,28.6597,28.6597,28.5564,28.5736,10014.0
2020-10-23 11:50:00,33.19,33.2,33.17,33.19,3922.0,28.565,28.5736,28.5478,28.565,3922.0
2020-10-23 11:55:00,33.2,33.22,33.17,33.18,6877.0,28.5736,28.5908,28.5478,28.5564,6877.0
2020-10-23 12:00:00,33.19,33.21,33.19,33.21,5900.0,28.565,28.5822,28.565,28.5822,5900.0
2020-10-23 12:05:00,33.2,33.21,33.17,33.19,7624.0,28.5736,28.5822,28.5478,28.565,7624.0
2020-10-23 12:10:00,33.19,33.22,33.19,33.21,2604.0,28.565,28.5908,28.565,28.5822,2604.0
2020-10-23 12:15:00,33.22,33.24,33.17,33.21,13507.0,28.5908,28.608,28.5478,28.5822,13507.0
2020-10-23 12:20:00,33.2,33.24,33.16,33.24,5227.0,28.5736,28.608,28.5392,28.608,5227.0
2020-10-23 12:25:00,33.23,33.25,33.22,33.23,4087.0,28.5994,28.6166,28.5908,28.5994,4087.0
2020-10-23 12:30:00,33.23,33.27,33.22,33.26,4243.0,28.5994,28.6338,28.5908,28.6252,4243.0
2020-10-23 12:35:00,33.26,33.3,33.26,33.29,4301.0,28.6252,28.6597,28.6252,28.651,4301.0
2020-10-23 12:40:00,33.29,33.35,33.29,33.34,16973.0,28.651,28.7027,28.651,28.6941,16973.0
2020-10-23 12:45:00,33.36,33.4,33.35,33.39,12227.0,28.7113,28.7457,28.7027,28.7371,12227.0
2020-10-23 12:50:00,33.39,33.4,33.34,33.35,7464.0,28.7371,28.7457,28.6941,28.7027,7464.0
2020-10-23 12:55:00,33.36,33.36,33.3,33.32,5164.0,28.7113,28.7113,28.6597,28.6769,5164.0
2020-10-23 13:00:00,33.31,33.36,33.3,33.36,5100.0,28.6683,28.7113,28.6597,28.7113,5100.0
2020-10-23 13:05:00,33.37,33.37,33.33,33.35,3272.0,28.7199,28.7199,28.6855,28.7027,3272.0
2020-10-23 13:10:00,33.35,33.35,33.28,33.29,2946.0,28.7027,28.7027,28.6424,28.651,2946.0
2020-10-23 13:15:00,33.29,33.3,33.24,33.25,8787.0,28.651,28.6597,28.608,28.6166,8787.0
2020-10-23 13:20:00,33.25,33.31,33.25,33.31,5021.0,28.6166,28.6683,28.6166,28.6683,5021.0
2020-10-23 13:25:00,33.34,33.41,33.34,33.41,2740.0,28.6941,28.7543,28.6941,28.7543,2740.0
2020-10-23 13:30:00,33.39,33.39,33.34,33.34,5536.0,28.7371,28.7371,28.6941,28.6941,5536.0
2020-10-23 13:35:00,33.34,33.36,33.34,33.36,3247.0,28.6941,28.7113,28.6941,28.7113,3247.0
2020-10-23 13:40:00,33.36,33.41,33.34,33.4,3265.0,28.7113,28.7543,28.6941,28.7457,3265.0
2020-10-23 13:45:00,33.4,33.42,33.39,33.41,9960.0,28.7457,28.7629,28.7371,28.7543,9960.0
2020-10-23 13:50:00,33.42,33.42,33.38,33.38,10590.0,28.7629,28.7629,28.7285,28.7285,10590.0
2020-10-23 13:55:00,33.39,33.46,33.37,33.45,8167.0,28.7371,28.7974,28.7199,28.7888,8167.0
2020-10-23 14:00:00,33.46,33.49,33.44,33.48,6238.0,28.7974,28.8232,28.7801,28.8146,6238.0
2020-10-23 14:05:00,33.49,33.55,33.49,33.55,6177.0,28.8232,28.8748,28.8232,28.8748,6177.0
2020-10-23 14:10:00,33.54,33.55,33.5,33.51,9987.0,28.8662,28.8748,28.8318,28.8404,9987.0
2020-10-23 14:15:00,33.51,33.56,33.51,33.54,10633.0,28.8404,28.8834,28.8404,28.8662,10633.0
2020-10-23 14:20:00,33.53,33.63,33.53,33.63,14861.0,28.8576,28.9437,28.8576,28.9437,14861.0
2020-10-23 14:25:00,33.63,33.63,33.56,33.58,13982.0,28.9437,28.9437,28.8834,28.9006,13982.0
2020-10-23 14:30:00,33.58,33.61,33.56,33.61,14194.0,28.9006,28.9265,28.8834,28.9265,14194.0
2020-10-23 14:35:00,33.6,33.61,33.57,33.59,8479.0,28.9178,28.9265,28.892,28.9092,8479.0
2020-10-23 14:40:00,33.59,33.62,33.59,33.6,9830.0,28.9092,28.9351,28.9092,28.9178,9830.0
2020-10-23 14:45:00,33.6,33.64,33.59,33.64,9393.0,28.9178,28.9523,28.9092,28.9523,9393.0
2020-10-23 14:50:00,33.64,33.66,33.63,33.64,14390.0,28.9523,28.9695,28.9437,28.9523,14390.0
2020-10-23 14:55:00,33.65,33.69,33.64,33.69,8469.0,28.9609,28.9953,28.9523,28.9953,8469.0
2020-10-23 15:00:00,33.68,33.69,33.64,33.65,15744.0,28.9867,28.9953,28.9523,28.9609,15744.0
2020-10-23 15:05:00,33.66,33.7,33.65,33.7,12826.0,28.9695,29.0039,28.9609,29.0039,12826.0
2020-10-23 15:10:00,33.69,33.74,33.68,33.73,16953.0,28.9953,29.0383,28.9867,29.0297,16953.0
2020-10-23 15:15:00,33.74,33.74,33.7,33.71,23111.0,29.0383,29.0383,29.0039,29.0125,23111.0
2020-10-23 15:20:00,33.7,33.72,33.64,33.65,17004.0,29.0039,29.0211,28.9523,28.9609,17004.0
2020-10-23 15:25:00,33.65,33.66,33.61,33.65,25772.0,28.9609,28.9695,28.9265,28.9609,25772.0
2020-10-23 15:30:00,33.65,33.75,33.65,33.73,26323.0,28.9609,29.0469,28.9609,29.0297,26323.0
2020-10-23 15:35:00,33.73,33.74,33.68,33.71,16051.0,29.0297,29.0383,28.9867,29.0125,16051.0
2020-10-23 15:40:00,33.7,33.75,33.7,33.74,21612.0,29.0039,29.0469,29.0039,29.0383,21612.0
2020-10-23 15:45:00,33.74,33.76,33.72,33.73,32457.0,29.0383,29.0556,29.0211,29.0297,32457.0
2020-10-23 15:50:00,33.72,33.73,33.67,33.69,36941.0,29.0211,29.0297,28.9781,28.9953,36941.0
2020-10-23 15:55:00,33.69,33.72,33.64,33.68,150702.0,28.9953,29.0211,28.9523,28.9867,150702.0
2020-10-26 09:30:00,33.33,33.4,33.17,33.28,17971.0,28.6855,28.7457,28.5478,28.6424,17971.0
2020-10-26 09:35:00,33.3,33.32,33.26,33.29,4113.0,28.6597,28.6769,28.6252,28.651,4113.0
2020-10-26 09:40:00,33.27,33.33,33.22,33.33,17538.0,28.6338,28.6855,28.5908,28.6855,17538.0
2020-10-26 09:45:00,33.28,33.33,33.25,33.29,5858.0,28.6424,28.6855,28.6166,28.651,5858.0
2020-10-26 09:50:00,33.3,33.45,33.3,33.42,6872.0,28.6597,28.7888,28.6597,28.7629,6872.0
2020-10-26 09:55:00,33.4,33.44,33.36,33.43,9719.0,28.7457,28.7801,28.7113,28.7715,9719.0
2020-10-26 10:00:00,33.39,33.42,33.35,33.41,3697.0,28.7371,28.7629,28.7027,28.7543,3697.0
2020-10-26 10:05:00,33.44,33.56,33.44,33.55,7788.0,28.7801,28.8834,28.7801,28.8748,7788.0
2020-10-26 10:10:00,33.54,33.64,33.5,33.64,5646.0,28.8662,28.9523,28.8318,28.9523,5646.0
2020-10-26 10:15:00,33.64,33.67,33.62,33.63,14741.0,28.9523,28.9781,28.9351,28.9437,14741.0
2020-10-26 10:20:00,33.64,33.69,33.6,33.66,11877.0,28.9523,28.9953,28.9178,28.9695,11877.0
2020-10-26 10:25:00,33.64,33.73,33.64,33.7,17332.0,28.9523,29.0297,28.9523,29.0039,17332.0
2020-10-26 10:30:00,33.7,33.74,33.59,33.65,32709.0,29.0039,29.0383,28.9092,28.9609,32709.0
2020-10-26 10:35:00,33.65,33.68,33.59,33.59,9400.0,28.9609,28.9867,28.9092,28.9092,9400.0
2020-10-26 10:40:00,33.58,33.59,33.47,33.49,13921.0,28.9006,28.9092,28.806,28.8232,13921.0
2020-10-26 10:45:00,33.5,33.55,33.48,33.51,9314.0,28.8318,28.8748,28.8146,28.8404,9314.0
2020-10-26 10:50:00,33.52,33.61,33.47,33.61,52299.0,28.849,28.9265,28.806,28.9265,52299.0
2020-10-26 10:55:00,33.61,33.7,33.6,33.63,39047.0,28.9265,29.0039,28.9178,28.9437,39047.0
2020-10-26 11:00:00,33.63,33.63,33.49,33.49,22538.0,28.9437,28.9437,28.8232,28.8232,22538.0
2020-10-26 11:05:00,33.48,33.5,33.38,33.39,7768.0,28.8146,28.8318,28.7285,28.7371,7768.0
2020-10-26 11:10:00,33.38,33.46,33.38,33.39,7782.0,28.7285,28.7974,28.7285,28.7371,7782.0
2020-10-26 11:15:00,33.39,33.39,33.3,33.32,4845.0,28.7371,28.7371,28.6597,28.6769,4845.0
2020-10-26 11:20:00,33.3,33.35,33.26,33.32,12532.0,28.6597,28.7027,28.6252,28.6769,12532.0
2020-10-26 11:25:00,33.34,33.45,33.34,33.45,7688.0,28.6941,28.7888,28.6941,28.7888,7688.0
2020-10-26 11:30:00,33.45,33.48,33.41,33.41,8497.0,28.7888,28.8146,28.7543,28.7543,8497.0
2020-10-26 11:35:00,33.41,33.55,33.39,33.55,9606.0,28.7543,28.8748,28.7371,28.8748,9606.0
2020-10-26 11:40:00,33.55,33.66,33.54,33.66,13511.0,28.8748,28.9695,28.8662,28.9695,13511.0
2020-10-26 11:45:00,33.65,33.67,33.62,33.64,13371.0,28.9609,28.9781,28.9351,28.9523,13371.0
2020-10-26 11:50:00,33.64,33.7,33.62,33.66,25962.0,28.9523,29.0039,28.9351,28.9695,25962.0
2020-10-26 11:55:00,33.66,33.75,33.64,33.75,14259.0,28.9695,29.0469,28.9523,29.0469,14259.0
2020-10-26 12:00:00,33.75,33.75,33.66,33.67,8237.0,29.0469,29.0469,28.9695,28.9781,8237.0
2020-10-26 12:05:00,33.66,33.67,33.63,33.63,8063.0,28.9695,28.9781,28.9437,28.9437,8063.0
2020-10-26 12:10:00,33.61,33.64,33.58,33.61,13890.0,28.9265,28.9523,28.9006,28.9265,13890.0
2020-10-26 12:15:00,33.6,33.64,33.59,33.63,10528.0,28.9178,28.9523,28.9092,28.9437,10528.0
2020-10-26 12:20:00,33.63,33.67,33.59,33.64,14400.0,28.9437,28.9781,28.9092,28.9523,14400.0
2020-10-26 12:25:00,33.65,33.66,33.6,33.64,5077.0,28.9609,28.9695,28.9178,28.9523,5077.0
2020-10-26 12:30:00,33.63,33.63,33.55,33.56,7995.0,28.9437,28.9437,28.8748,28.8834,7995.0
2020-10-26 12:35:00,33.55,33.57,33.52,33.57,12000.0,28.8748,28.892,28.849,28.892,12000.0
2020-10-26 12:40:00,33.57,33.58,33.54,33.55,6951.0,28.892,28.9006,28.8662,28.8748,6951.0
2020-10-26 12:45:00,33.55,33.57,33.54,33.55,8000.0,28.8748,28.892,28.8662,28.8748,8000.0
2020-10-26 12:50:00,33.56,33.59,33.56,33.58,7040.0,28.8834,28.9092,28.8834,28.9006,7040.0
2020-10-26 12:55:00,33.58,33.6,33.56,33.59,2388.0,28.9006,28.9178,28.8834,28.9092,2388.0
2020-10-26 13:00:00,33.59,33.67,33.59,33.66,9011.0,28.9092,28.9781,28.9092,28.9695,9011.0
2020-10-26 13:05:00,33.67,33.69,33.64,33.67,12409.0,28.9781,28.9953,28.9523,28.9781,12409.0
2020-10-26 13:10:00,33.69,33.71,33.62,33.62,7329.0,28.9953,29.0125,28.9351,28.9351,7329.0
2020-10-26 13:15:00,33.62,33.62,33.57,33.59,7771.0,28.9351,28.9351,28.892,28.9092,7771.0
2020-10-26 13:20:00,33.58,33.58,33.49,33.51,6714.0,28.9006,28.9006,28.8232,28.8404,6714.0
2020-10-26 13:25:00,33.52,33.56,33.49,33.5,9653.0,28.849,28.8834,28.8232,28.8318,9653.0
2020-10-26 13:30:00,33.5,33.51,33.43,33.44,3411.0,28.8318,28.8404,28.7715,28.7801,3411.0
2020-10-26 13:35:00,33.44,33.5,33.41,33.5,6657.0,28.7801,28.8318,28.7543,28.8318,6657.0
2020-10-26 13:40:00,33.49,33.61,33.49,33.61,9204.0,28.8232,28.9265,28.8232,28.9265,9204.0
2020-10-26 13:45:00,33.63,33.68,33.61,33.66,6248.0,28.9437,28.9867,28.9265,28.9695,6248.0
2020-10-26 13:50:00,33.66,33.68,33.65,33.66,2948.0,28.9695,28.9867,28.9609,28.9695,2948.0
2020-10-26 13:55:00,33.66,33.72,33.62,33.72,7971.0,28.9695,29.0211,28.9351,29.0211,7971.0
2020-10-26 14:00:00,33.71,33.72,33.68,33.71,4448.0,29.0125,29.0211,28.9867,29.0125,4448.0
2020-10-26 14:05:00,33.72,33.82,33.71,33.82,10559.0,29.0211,29.1072,29.0125,29.1072,10559.0
2020-10-26 14:10:00,33.84,33.84,33.78,33.81,9720.0,29.1244,29.1244,29.0728,29.0986,9720.0
2020-10-26 14:15:00,33.8,33.82,33.78,33.8,5214.0,29.09,29.1072,29.0728,29.09,5214.0
2020-10-26 14:20:00,33.8,33.83,33.79,33.81,6543.0,29.09,29.1158,29.0814,29.0986,6543.0
2020-10-26 14:25:00,33.82,33.88,33.8,33.86,13012.0,29.1072,29.1588,29.09,29.1416,13012.0
2020-10-26 14:30:00,33.85,33.88,33.82,33.87,4913.0,29.133,29.1588,29.1072,29.1502,4913.0
2020-10-26 14:35:00,33.87,33.87,33.8,33.8,3720.0,29.1502,29.1502,29.09,29.09,3720.0
2020-10-26 14:40:00,33.8,33.87,33.8,33.87,10403.0,29.09,29.1502,29.09,29.1502,10403.0
2020-10-26 14:45:00,33.86,33.87,33.81,33.82,6818.0,29.1416,29.1502,29.0986,29.1072,6818.0
2020-10-26 14:50:00,33.82,33.88,33.81,33.86,9608.0,29.1072,29.1588,29.0986,29.1416,9608.0
2020-10-26 14:55:00,33.87,33.9,33.84,33.86,5542.0,29.1502,29.176,29.1244,29.1416,5542.0
2020-10-26 15:00:00,33.84,33.88,33.8,33.8,9851.0,29.1244,29.1588,29.09,29.09,9851.0
2020-10-26 15:05:00,33.8,33.83,33.78,33.8,8077.0,29.09,29.1158,29.0728,29.09,8077.0
2020-10-26 15:10:00,33.8,33.81,33.73,33.74,16930.0,29.09,29.0986,29.0297,29.0383,16930.0
2020-10-26 15:15:00,33.75,33.81,33.74,33.8,26320.0,29.0469,29.0986,29.0383,29.09,26320.0
2020-10-26 15:20:00,33.8,33.85,33.8,33.84,15643.0,29.09,29.133,29.09,29.1244,15643.0
2020-10-26 15:25:00,33.84,33.92,33.83,33.91,14119.0,29.1244,29.1933,29.1158,29.1847,14119.0
2020-10-26 15:30:00,33.91,33.95,33.86,33.88,18400.0,29.1847,29.2191,29.1416,29.1588,18400.0
2020-10-26 15:35:00,33.89,33.89,33.79,33.8,26184.0,29.1674,29.1674,29.0814,29.09,26184.0
2020-10-26 15:40:00,33.8,33.83,33.75,33.77,17982.0,29.09,29.1158,29.0469,29.0642,17982.0
2020-10-26 15:45:00,33.77,33.77,33.62,33.76,72599.0,29.0642,29.0642,28.9351,29.0556,72599.0
2020-10-26 15:50:00,33.75,33.81,33.71,33.81,44176.0,29.0469,29.0986,29.0125,29.0986,44176.0
2020-10-26 15:55:00,33.81,33.86,33.76,33.79,252389.0,29.0986,29.1416,29.0556,29.0814,252389.0
2020-10-27 09:30:00,33.83,33.84,33.6,33.65,19682.0,29.1158,29.1244,28.9178,28.9609,19682.0
2020-10-27 09:35:00,33.65,33.75,33.58,33.65,14300.0,28.9609,29.0469,28.9006,28.9609,14300.0
2020-10-27 09:40:00,33.61,33.61,33.5,33.53,10404.0,28.9265,28.9265,28.8318,28.8576,10404.0
2020-10-27 09:45:00,33.54,33.57,33.46,33.57,4521.0,28.8662,28.892,28.7974,28.892,4521.0
2020-10-27 09:50:00,33.63,33.78,33.61,33.77,11069.0,28.9437,29.0728,28.9265,29.0642,11069.0
2020-10-27 09:55:00,33.77,33.89,33.75,33.85,10193.0,29.0642,29.1674,29.0469,29.133,10193.0
2020-10-27 10:00:00,33.83,33.83,33.73,33.77,19748.0,29.1158,29.1158,29.0297,29.0642,19748.0
2020-10-27 10:05:00,33.75,33.85,33.7,33.79,28823.0,29.0469,29.133,29.0039,29.0814,28823.0
2020-10-27 10:10:00,33.77,33.8,33.68,33.74,11790.0,29.0642,29.09,28.9867,29.0383,11790.0
2020-10-27 10:15:00,33.75,33.78,33.72,33.72,17443.0,29.0469,29.0728,29.0211,29.0211,17443.0
2020-10-27 10:20:00,33.71,33.77,33.66,33.77,47936.0,29.0125,29.0642,28.9695,29.0642,47936.0
2020-10-27 10:25:00,33.8,33.92,33.75,33.85,40664.0,29.09,29.1933,29.0469,29.133,40664.0
2020-10-27 10:30:00,33.84,33.98,33.75,33.98,36464.0,29.1244,29.2449,29.0469,29.2449,36464.0
2020-10-27 10:35:00,33.96,33.96,33.86,33.88,16093.0,29.2277,29.2277,29.1416,29.1588,16093.0
2020-10-27 10:40:00,33.85,33.89,33.79,33.88,10701.0,29.133,29.1674,29.0814,29.1588,10701.0
2020-10-27 10:45:00,33.88,33.91,33.85,33.89,7650.0,29.1588,29.1847,29.133,29.1674,7650.0
2020-10-27 10:50:00,33.89,33.91,33.78,33.83,8564.0,29.1674,29.1847,29.0728,29.1158,8564.0
2020-10-27 10:55:00,33.82,33.82,33.74,33.76,16747.0,29.1072,29.1072,29.0383,29.0556,16747.0
2020-10-27 11:00:00,33.77,33.8,33.67,33.7,14719.0,29.0642,29.09,28.9781,29.0039,14719.0
2020-10-27 11:05:00,33.71,33.81,33.71,33.76,23368.0,29.0125,29.0986,29.0125,29.0556,23368.0
2020-10-27 11:10:00,33.74,33.82,33.73,33.78,16802.0,29.0383,29.1072,29.0297,29.0728,16802.0
2020-10-27 11:15:00,33.78,33.84,33.78,33.79,15507.0,29.0728,29.1244,29.0728,29.0814,15507.0
2020-10-27 11:20:00,33.8,33.83,33.78,33.83,4900.0,29.09,29.1158,29.0728,29.1158,4900.0
2020-10-27 11:25:00,33.81,33.84,33.76,33.77,10872.0,29.0986,29.1244,29.0556,29.0642,10872.0
2020-10-27 11:30:00,33.77,33.78,33.7,33.7,5276.0,29.0642,29.0728,29.0039,29.0039,5276.0
2020-10-27 11:35:00,33.7,33.74,33.68,33.68,5477.0,29.0039,29.0383,28.9867,28.9867,5477.0
2020-10-27 11:40:00,33.68,33.73,33.67,33.72,9835.0,28.9867,29.0297,28.9781,29.0211,9835.0
2020-10-27 11:45:00,33.73,33.74,33.68,33.71,6093.0,29.0297,29.0383,28.9867,29.0125,6093.0
2020-10-27 11:50:00,33.71,33.77,33.71,33.73,6980.0,29.0125,29.0642,29.0125,29.0297,6980.0
2020-10-27 11:55:00,33.73,33.76,33.72,33.73,7505.0,29.0297,29.0556,29.0211,29.0297,7505.0
2020-10-27 12:00:00,33.73,33.81,33.73,33.79,10266.0,29.0297,29.0986,29.0297,29.0814,10266.0
2020-10-27 12:05:00,33.76,33.76,33.68,33.69,7646.0,29.0556,29.0556,28.9867,28.9953,7646.0
2020-10-27 12:10:00,33.7,33.72,33.67,33.69,7368.0,29.0039,29.0211,28.9781,28.9953,7368.0
2020-10-27 12:15:00,33.69,33.71,33.66,33.67,7363.0,28.9953,29.0125,28.9695,28.9781,7363.0
2020-10-27 12:20:00,33.67,33.72,33.67,33.69,4497.0,28.9781,29.0211,28.9781,28.9953,4497.0
2020-10-27 12:25:00,33.67,33.68,33.64,33.66,4682.0,28.9781,28.9867,28.9523,28.9695,4682.0
2020-10-27 12:30:00,33.65,33.67,33.62,33.62,5004.0,28.9609,28.9781,28.9351,28.9351,5004.0
2020-10-27 12:35:00,33.6,33.63,33.6,33.63,5038.0,28.9178,28.9437,28.9178,28.9437,5038.0
2020-10-27 12:40:00,33.63,33.63,33.57,33.58,5924.0,28.9437,28.9437,28.892,28.9006,5924.0
2020-10-27 12:45:00,33.58,33.65,33.58,33.64,9460.0,28.9006,28.9609,28.9006,28.9523,9460.0
2020-10-27 12:50:00,33.63,33.64,33.62,33.63,3095.0,28.9437,28.9523,28.9351,28.9437,3095.0
2020-10-27 12:55:00,33.61,33.62,33.57,33.61,10356.0,28.9265,28.9351,28.892,28.9265,10356.0
2020-10-27 13:00:00,33.61,33.63,33.56,33.63,25473.0,28.9265,28.9437,28.8834,28.9437,25473.0
2020-10-27 13:05:00,33.61,33.63,33.59,33.59,5419.0,28.9265,28.9437,28.9092,28.9092,5419.0
2020-10-27 13:10:00,33.6,33.63,33.6,33.62,8056.0,28.9178,28.9437,28.9178,28.9351,8056.0
2020-10-27 13:15:00,33.62,33.64,33.61,33.62,14154.0,28.9351,28.9523,28.9265,28.9351,14154.0
2020-10-27 13:20:00,33.61,33.64,33.57,33.64,10453.0,28.9265,28.9523,28.892,28.9523,10453.0
2020-10-27 13:25:00,33.64,33.74,33.64,33.74,11790.0,28.9523,29.0383,28.9523,29.0383,11790.0
2020-10-27 13:30:00,33.73,33.74,33.69,33.69,14824.0,29.0297,29.0383,28.9953,28.9953,14824.0
2020-10-27 13:35:00,33.69,33.69,33.65,33.68,20057.0,28.9953,28.9953,28.9609,28.9867,20057.0
2020-10-27 13:40:00,33.68,33.69,33.65,33.66,9001.0,28.9867,28.9953,28.9609,28.9695,9001.0
2020-10-27 13:45:00,33.66,33.66,33.58,33.61,11311.0,28.9695,28.9695,28.9006,28.9265,11311.0
2020-10-27 13:50:00,33.59,33.61,33.57,33.61,8061.0,28.9092,28.9265,28.892,28.9265,8061.0
2020-10-27 13:55:00,33.6,33.6,33.56,33.57,7426.0,28.9178,28.9178,28.8834,28.892,7426.0
2020-10-27 14:00:00,33.57,33.59,33.48,33.48,15291.0,28.892,28.9092,28.8146,28.8146,15291.0
2020-10-27 14:05:00,33.49,33.51,33.43,33.45,12912.0,28.8232,28.8404,28.7715,28.7888,12912.0
2020-10-27 14:10:00,33.45,33.46,33.44,33.45,9841.0,28.7888,28.7974,28.7801,28.7888,9841.0
2020-10-27 14:15:00,33.45,33.45,33.36,33.37,13796.0,28.7888,28.7888,28.7113,28.7199,13796.0
2020-10-27 14:20:00,33.36,33.4,33.3,33.31,12658.0,28.7113,28.7457,28.6597,28.6683,12658.0
2020-10-27 14:25:00,33.31,33.32,33.28,33.29,35968.0,28.6683,28.6769,28.6424,28.651,35968.0
2020-10-27 14:30:00,33.29,33.4,33.28,33.38,30424.0,28.651,28.7457,28.6424,28.7285,30424.0
2020-10-27 14:35:00,33.38,33.43,33.34,33.4,12738.0,28.7285,28.7715,28.6941,28.7457,12738.0
2020-10-27 14:40:00,33.4,33.4,33.29,33.3,21945.0,28.7457,28.7457,28.651,28.6597,21945.0
2020-10-27 14:45:00,33.31,33.36,33.27,33.34,31803.0,28.6683,28.7113,28.6338,28.6941,31803.0
2020-10-27 14:50:00,33.33,33.34,33.28,33.32,24428.0,28.6855,28.6941,28.6424,28.6769,24428.0
2020-10-27 14:55:00,33.32,33.34,33.26,33.26,19104.0,28.6769,28.6941,28.6252,28.6252,19104.0
2020-10-27 15:00:00,33.27,33.29,33.22,33.23,34873.0,28.6338,28.651,28.5908,28.5994,34873.0
2020-10-27 15:05:00,33.22,33.25,33.17,33.21,22214.0,28.5908,28.6166,28.5478,28.5822,22214.0
2020-10-27 15:10:00,33.21,33.25,33.2,33.22,21491.0,28.5822,28.6166,28.5736,28.5908,21491.0
2020-10-27 15:15:00,33.21,33.22,33.18,33.21,21012.0,28.5822,28.5908,28.5564,28.5822,21012.0
2020-10-27 15:20:00,33.2,33.3,33.2,33.29,30405.0,28.5736,28.6597,28.5736,28.651,30405.0
2020-10-27 15:25:00,33.28,33.3,33.26,33.28,30770.0,28.6424,28.6597,28.6252,28.6424,30770.0
2020-10-27 15:30:00,33.29,33.3,33.25,33.25,29551.0,28.651,28.6597,28.6166,28.6166,29551.0
2020-10-27 15:35:00,33.25,33.27,33.23,33.24,35514.0,28.6166,28.6338,28.5994,28.608,35514.0
2020-10-27 15:40:00,33.24,33.27,33.24,33.26,39377.0,28.608,28.6338,28.608,28.6252,39377.0
2020-10-27 15:45:00,33.25,33.25,33.17,33.17,48322.0,28.6166,28.6166,28.5478,28.5478,48322.0
2020-10-27 15:50:00,33.17,33.2,33.09,33.11,94183.0,28.5478,28.5736,28.4789,28.4961,94183.0
2020-10-27 15:55:00,33.1,33.13,33.04,33.05,243984.0,28.4875,28.5133,28.4359,28.4445,243984.0
2020-10-28 09:30:00,32.38,32.51,31.93,32.12,56992.0,27.8679,27.9797,27.4806,27.6441,56992.0
2020-10-28 09:35:00,32.17,32.54,32.12,32.48,37410.0,27.6871,28.0056,27.6441,27.9539,37410.0
2020-10-28 09:40:00,32.48,32.57,32.4,32.57,9471.0,27.9539,28.0314,27.8851,28.0314,9471.0
2020-10-28 09:45:00,32.64,32.64,32.52,32.57,8939.0,28.0916,28.0916,27.9883,28.0314,8939.0
2020-10-28 09:50:00,32.54,32.73,32.54,32.73,9040.0,28.0056,28.1691,28.0056,28.1691,9040.0
2020-10-28 09:55:00,32.75,32.77,32.58,32.63,9693.0,28.1863,28.2035,28.04,28.083,9693.0
2020-10-28 10:00:00,32.59,32.59,32.44,32.44,10249.0,28.0486,28.0486,27.9195,27.9195,10249.0
2020-10-28 10:05:00,32.46,32.5,32.41,32.48,29197.0,27.9367,27.9711,27.8937,27.9539,29197.0
2020-10-28 10:10:00,32.45,32.46,32.31,32.34,15835.0,27.9281,27.9367,27.8076,27.8334,15835.0
2020-10-28 10:15:00,32.33,32.38,32.2,32.2,19039.0,27.8248,27.8679,27.7129,27.7129,19039.0
2020-10-28 10:20:00,32.21,32.22,32.14,32.14,10739.0,27.7215,27.7302,27.6613,27.6613,10739.0
2020-10-28 10:25:00,32.14,32.18,32.12,32.15,14902.0,27.6613,27.6957,27.6441,27.6699,14902.0
2020-10-28 10:30:00,32.15,32.35,32.14,32.27,8771.0,27.6699,27.842,27.6613,27.7732,8771.0
2020-10-28 10:35:00,32.28,32.36,32.26,32.27,7176.0,27.7818,27.8506,27.7646,27.7732,7176.0
2020-10-28 10:40:00,32.25,32.27,32.15,32.15,12538.0,27.756,27.7732,27.6699,27.6699,12538.0
2020-10-28 10:45:00,32.15,32.28,32.13,32.19,14725.0,27.6699,27.7818,27.6527,27.7043,14725.0
2020-10-28 10:50:00,32.17,32.18,32.07,32.11,40478.0,27.6871,27.6957,27.6011,27.6355,40478.0
2020-10-28 10:55:00,32.1,32.18,32.09,32.15,14384.0,27.6269,27.6957,27.6183,27.6699,14384.0
2020-10-28 11:00:00,32.15,32.16,32.04,32.06,6251.0,27.6699,27.6785,27.5752,27.5924,6251.0
2020-10-28 11:05:00,32.06,32.15,31.98,32.0,12280.0,27.5924,27.6699,27.5236,27.5408,12280.0
2020-10-28 11:10:00,31.99,31.99,31.92,31.94,6883.0,27.5322,27.5322,27.472,27.4892,6883.0
2020-10-28 11:15:00,31.94,31.95,31.83,31.84,15870.0,27.4892,27.4978,27.3945,27.4031,15870.0
2020-10-28 11:20:00,31.87,31.88,31.77,31.78,15576.0,27.4289,27.4375,27.3429,27.3515,15576.0
2020-10-28 11:25:00,31.77,31.8,31.69,31.69,36072.0,27.3429,27.3687,27.274,27.274,36072.0
2020-10-28 11:30:00,31.69,31.79,31.65,31.79,21939.0,27.274,27.3601,27.2396,27.3601,21939.0
2020-10-28 11:35:00,31.79,31.9,31.79,31.89,13153.0,27.3601,27.4547,27.3601,27.4461,13153.0
2020-10-28 11:40:00,31.88,31.88,31.78,31.83,11628.0,27.4375,27.4375,27.3515,27.3945,11628.0
2020-10-28 11:45:00,31.83,31.87,31.82,31.82,7660.0,27.3945,27.4289,27.3859,27.3859,7660.0
2020-10-28 11:50:00,31.83,31.92,31.82,31.91,13208.0,27.3945,27.472,27.3859,27.4633,13208.0
2020-10-28 11:55:00,31.92,31.95,31.89,31.95,34135.0,27.472,27.4978,27.4461,27.4978,34135.0
2020-10-28 12:00:00,31.94,31.97,31.92,31.94,16302.0,27.4892,27.515,27.472,27.4892,16302.0
2020-10-28 12:05:00,31.94,31.99,31.93,31.94,9581.0,27.4892,27.5322,27.4806,27.4892,9581.0
2020-10-28 12:10:00,31.94,31.95,31.9,31.91,14077.0,27.4892,27.4978,27.4547,27.4633,14077.0
2020-10-28 12:15:00,31.91,31.93,31.85,31.87,18204.0,27.4633,27.4806,27.4117,27.4289,18204.0
2020-10-28 12:20:00,31.89,31.9,31.85,31.9,13086.0,27.4461,27.4547,27.4117,27.4547,13086.0
2020-10-28 12:25:00,31.9,31.9,31.82,31.86,17298.0,27.4547,27.4547,27.3859,27.4203,17298.0
2020-10-28 12:30:00,31.86,31.86,31.72,31.72,10231.0,27.4203,27.4203,27.2998,27.2998,10231.0
2020-10-28 12:35:00,31.71,31.71,31.6,31.6,12403.0,27.2912,27.2912,27.1965,27.1965,12403.0
2020-10-28 12:40:00,31.58,31.62,31.47,31.5,28420.0,27.1793,27.2138,27.0847,27.1105,28420.0
2020-10-28 12:45:00,31.51,31.61,31.49,31.52,12574.0,27.1191,27.2052,27.1019,27.1277,12574.0
2020-10-28 12:50:00,31.53,31.61,31.48,31.57,9679.0,27.1363,27.2052,27.0933,27.1707,9679.0
2020-10-28 12:55:00,31.57,31.62,31.56,31.62,17220.0,27.1707,27.2138,27.1621,27.2138,17220.0
2020-10-28 13:00:00,31.59,31.62,31.55,31.57,21509.0,27.1879,27.2138,27.1535,27.1707,21509.0
2020-10-28 13:05:00,31.55,31.55,31.48,31.48,8166.0,27.1535,27.1535,27.0933,27.0933,8166.0
2020-10-28 13:10:00,31.48,31.52,31.45,31.52,9135.0,27.0933,27.1277,27.0675,27.1277,9135.0
2020-10-28 13:15:00,31.53,31.53,31.4,31.46,24090.0,27.1363,27.1363,27.0244,27.0761,24090.0
2020-10-28 13:20:00,31.46,31.46,31.4,31.44,22151.0,27.0761,27.0761,27.0244,27.0588,22151.0
2020-10-28 13:25:00,31.44,31.47,31.38,31.44,22249.0,27.0588,27.0847,27.0072,27.0588,22249.0
2020-10-28 13:30:00,31.43,31.46,31.41,31.46,16173.0,27.0502,27.0761,27.033,27.0761,16173.0
2020-10-28 13:35:00,31.46,31.48,31.41,31.42,14467.0,27.0761,27.0933,27.033,27.0416,14467.0
2020-10-28 13:40:00,31.42,31.46,31.38,31.41,28242.0,27.0416,27.0761,27.0072,27.033,28242.0
2020-10-28 13:45:00,31.4,31.44,31.37,31.41,11287.0,27.0244,27.0588,26.9986,27.033,11287.0
2020-10-28 13:50:00,31.41,31.46,31.4,31.44,7993.0,27.033,27.0761,27.0244,27.0588,7993.0
2020-10-28 13:55:00,31.43,31.46,31.4,31.42,24292.0,27.0502,27.0761,27.0244,27.0416,24292.0
2020-10-28 14:00:00,31.41,31.48,31.36,31.46,14489.0,27.033,27.0933,26.99,27.0761,14489.0
2020-10-28 14:05:00,31.47,31.47,31.37,31.39,17580.0,27.0847,27.0847,26.9986,27.0158,17580.0
2020-10-28 14:10:00,31.4,31.42,31.34,31.35,15021.0,27.0244,27.0416,26.9728,26.9814,15021.0
2020-10-28 14:15:00,31.36,31.36,31.29,31.31,12988.0,26.99,26.99,26.9297,26.947,12988.0
2020-10-28 14:20:00,31.3,31.45,31.29,31.44,9400.0,26.9384,27.0675,26.9297,27.0588,9400.0
2020-10-28 14:25:00,31.44,31.55,31.42,31.55,20064.0,27.0588,27.1535,27.0416,27.1535,20064.0
2020-10-28 14:30:00,31.55,31.56,31.45,31.46,24866.0,27.1535,27.1621,27.0675,27.0761,24866.0
2020-10-28 14:35:00,31.45,31.45,31.32,31.35,9314.0,27.0675,27.0675,26.9556,26.9814,9314.0
2020-10-28 14:40:00,31.36,31.42,31.35,31.4,14078.0,26.99,27.0416,26.9814,27.0244,14078.0
2020-10-28 14:45:00,31.4,31.46,31.4,31.41,11275.0,27.0244,27.0761,27.0244,27.033,11275.0
2020-10-28 14:50:00,31.41,31.44,31.27,31.27,16307.0,27.033,27.0588,26.9125,26.9125,16307.0
2020-10-28 14:55:00,31.27,31.34,31.27,31.3,34176.0,26.9125,26.9728,26.9125,26.9384,34176.0
2020-10-28 15:00:00,31.29,31.31,31.25,31.29,39063.0,26.9297,26.947,26.8953,26.9297,39063.0
2020-10-28 15:05:00,31.28,31.35,31.26,31.27,22632.0,26.9211,26.9814,26.9039,26.9125,22632.0
2020-10-28 15:10:00,31.24,31.33,31.23,31.28,14864.0,26.8867,26.9642,26.8781,26.9211,14864.0
2020-10-28 15:15:00,31.27,31.28,31.19,31.2,41062.0,26.9125,26.9211,26.8437,26.8523,41062.0
2020-10-28 15:20:00,31.19,31.36,31.18,31.35,27797.0,26.8437,26.99,26.8351,26.9814,27797.0
2020-10-28 15:25:00,31.35,31.45,31.32,31.4,52821.0,26.9814,27.0675,26.9556,27.0244,52821.0
2020-10-28 15:30:00,31.4,31.48,31.4,31.44,43077.0,27.0244,27.0933,27.0244,27.0588,43077.0
2020-10-28 15:35:00,31.44,31.44,31.32,31.32,64492.0,27.0588,27.0588,26.9556,26.9556,64492.0
2020-10-28 15:40:00,31.33,31.4,31.29,31.29,50715.0,26.9642,27.0244,26.9297,26.9297,50715.0
2020-10-28 15:45:00,31.3,31.32,31.22,31.27,80690.0,26.9384,26.9556,26.8695,26.9125,80690.0
2020-10-28 15:50:00,31.26,31.27,31.17,31.21,64330.0,26.9039,26.9125,26.8265,26.8609,64330.0
2020-10-28 15:55:00,31.2,31.22,31.08,31.15,234777.0,26.8523,26.8695,26.749,26.8093,234777.0
2020-10-29 09:30:00,31.01,31.05,30.75,30.94,26662.0,26.6888,26.7232,26.465,26.6285,26662.0
2020-10-29 09:35:00,30.94,30.97,30.78,30.79,13269.0,26.6285,26.6543,26.4908,26.4994,13269.0
2020-10-29 09:40:00,30.79,30.82,30.7,30.71,31884.0,26.4994,26.5252,26.422,26.4306,31884.0
2020-10-29 09:45:00,30.71,30.89,30.64,30.79,18533.0,26.4306,26.5855,26.3703,26.4994,18533.0
2020-10-29 09:50:00,30.76,30.88,30.76,30.82,9500.0,26.4736,26.5769,26.4736,26.5252,9500.0
2020-10-29 09:55:00,30.82,30.86,30.71,30.73,11960.0,26.5252,26.5597,26.4306,26.4478,11960.0
2020-10-29 10:00:00,30.71,30.76,30.63,30.75,21048.0,26.4306,26.4736,26.3617,26.465,21048.0
2020-10-29 10:05:00,30.7,30.77,30.59,30.76,49048.0,26.422,26.4822,26.3273,26.4736,49048.0
2020-10-29 10:10:00,30.75,30.89,30.75,30.89,37006.0,26.465,26.5855,26.465,26.5855,37006.0
2020-10-29 10:15:00,30.89,31.04,30.85,31.04,54787.0,26.5855,26.7146,26.5511,26.7146,54787.0
2020-10-29 10:20:00,31.05,31.16,31.05,31.05,15549.0,26.7232,26.8179,26.7232,26.7232,15549.0
2020-10-29 10:25:00,31.08,31.08,30.98,31.03,14229.0,26.749,26.749,26.6629,26.706,14229.0
2020-10-29 10:30:00,31.03,31.09,31.0,31.04,14906.0,26.706,26.7576,26.6802,26.7146,14906.0
2020-10-29 10:35:00,31.05,31.05,30.96,30.99,12785.0,26.7232,26.7232,26.6457,26.6716,12785.0
2020-10-29 10:40:00,31.01,31.08,30.97,31.07,10267.0,26.6888,26.749,26.6543,26.7404,10267.0
2020-10-29 10:45:00,31.07,31.15,31.05,31.14,22861.0,26.7404,26.8093,26.7232,26.8006,22861.0
2020-10-29 10:50:00,31.13,31.21,31.11,31.16,28574.0,26.792,26.8609,26.7748,26.8179,28574.0
2020-10-29 10:55:00,31.16,31.17,31.06,31.1,9795.0,26.8179,26.8265,26.7318,26.7662,9795.0
2020-10-29 11:00:00,31.1,31.12,31.0,31.0,16603.0,26.7662,26.7834,26.6802,26.6802,16603.0
2020-10-29 11:05:00,30.98,30.99,30.92,30.94,11590.0,26.6629,26.6716,26.6113,26.6285,11590.0
2020-10-29 11:10:00,30.91,31.0,30.89,31.0,9574.0,26.6027,26.6802,26.5855,26.6802,9574.0
2020-10-29 11:15:00,31.02,31.05,30.99,31.04,24400.0,26.6974,26.7232,26.6716,26.7146,24400.0
2020-10-29 11:20:00,31.02,31.07,31.02,31.05,9040.0,26.6974,26.7404,26.6974,26.7232,9040.0
2020-10-29 11:25:00,31.07,31.08,30.96,30.96,6913.0,26.7404,26.749,26.6457,26.6457,6913.0
2020-10-29 11:30:00,30.94,30.97,30.91,30.92,14572.0,26.6285,26.6543,26.6027,26.6113,14572.0
2020-10-29 11:35:00,30.92,31.02,30.9,30.98,14012.0,26.6113,26.6974,26.5941,26.6629,14012.0
2020-10-29 11:40:00,30.98,30.98,30.91,30.93,19619.0,26.6629,26.6629,26.6027,26.6199,19619.0
2020-10-29 11:45:00,30.93,30.98,30.91,30.95,15435.0,26.6199,26.6629,26.6027,26.6371,15435.0
2020-10-29 11:50:00,30.95,30.97,30.91,30.92,15362.0,26.6371,26.6543,26.6027,26.6113,15362.0
2020-10-29 11:55:00,30.92,30.95,30.84,30.89,21159.0,26.6113,26.6371,26.5425,26.5855,21159.0
2020-10-29 12:00:00,30.9,30.92,30.85,30.87,9865.0,26.5941,26.6113,26.5511,26.5683,9865.0
2020-10-29 12:05:00,30.88,30.94,30.86,30.94,10508.0,26.5769,26.6285,26.5597,26.6285,10508.0
2020-10-29 12:10:00,30.93,31.0,30.89,31.0,12140.0,26.6199,26.6802,26.5855,26.6802,12140.0
2020-10-29 12:15:00,31.02,31.07,31.0,31.02,19346.0,26.6974,26.7404,26.6802,26.6974,19346.0
2020-10-29 12:20:00,31.01,31.04,30.97,31.01,12587.0,26.6888,26.7146,26.6543,26.6888,12587.0
2020-10-29 12:25:00,31.02,31.08,31.02,31.05,8417.0,26.6974,26.749,26.6974,26.7232,8417.0
2020-10-29 12:30:00,31.05,31.16,31.03,31.16,18921.0,26.7232,26.8179,26.706,26.8179,18921.0
2020-10-29 12:35:00,31.16,31.24,31.12,31.22,10754.0,26.8179,26.8867,26.7834,26.8695,10754.0
2020-10-29 12:40:00,31.22,31.27,31.22,31.25,11287.0,26.8695,26.9125,26.8695,26.8953,11287.0
2020-10-29 12:45:00,31.25,31.32,31.23,31.24,23354.0,26.8953,26.9556,26.8781,26.8867,23354.0
2020-10-29 12:50:00,31.23,31.29,31.2,31.25,13837.0,26.8781,26.9297,26.8523,26.8953,13837.0
2020-10-29 12:55:00,31.25,31.25,31.2,31.23,6557.0,26.8953,26.8953,26.8523,26.8781,6557.0
2020-10-29 13:00:00,31.22,31.27,31.21,31.24,23182.0,26.8695,26.9125,26.8609,26.8867,23182.0
2020-10-29 13:05:00,31.24,31.26,31.14,31.15,25075.0,26.8867,26.9039,26.8006,26.8093,25075.0
2020-10-29 13:10:00,31.14,31.18,31.12,31.15,30419.0,26.8006,26.8351,26.7834,26.8093,30419.0
2020-10-29 13:15:00,31.14,31.16,31.08,31.16,23174.0,26.8006,26.8179,26.749,26.8179,23174.0
2020-10-29 13:20:00,31.16,31.22,31.13,31.21,13146.0,26.8179,26.8695,26.792,26.8609,13146.0
2020-10-29 13:25:00,31.21,31.28,31.2,31.25,26394.0,26.8609,26.9211,26.8523,26.8953,26394.0
2020-10-29 13:30:00,31.25,31.33,31.22,31.3,29193.0,26.8953,26.9642,26.8695,26.9384,29193.0
2020-10-29 13:35:00,31.3,31.35,31.28,31.33,20123.0,26.9384,26.9814,26.9211,26.9642,20123.0
2020-10-29 13:40:00,31.34,31.43,31.34,31.4,19368.0,26.9728,27.0502,26.9728,27.0244,19368.0
2020-10-29 13:45:00,31.4,31.49,31.39,31.49,12255.0,27.0244,27.1019,27.0158,27.1019,12255.0
2020-10-29 13:50:00,31.49,31.52,31.45,31.49,13461.0,27.1019,27.1277,27.0675,27.1019,13461.0
2020-10-29 13:55:00,31.5,31.51,31.45,31.49,16099.0,27.1105,27.1191,27.0675,27.1019,16099.0
2020-10-29 14:00:00,31.49,31.6,31.49,31.52,15160.0,27.1019,27.1965,27.1019,27.1277,15160.0
2020-10-29 14:05:00,31.53,31.6,31.51,31.59,16857.0,27.1363,27.1965,27.1191,27.1879,16857.0
2020-10-29 14:10:00,31.59,31.61,31.54,31.59,11230.0,27.1879,27.2052,27.1449,27.1879,11230.0
2020-10-29 14:15:00,31.59,31.69,31.58,31.68,18372.0,27.1879,27.274,27.1793,27.2654,18372.0
2020-10-29 14:20:00,31.68,31.71,31.64,31.66,19373.0,27.2654,27.2912,27.231,27.2482,19373.0
2020-10-29 14:25:00,31.66,31.69,31.64,31.65,24118.0,27.2482,27.274,27.231,27.2396,24118.0
2020-10-29 14:30:00,31.64,31.74,31.64,31.73,14527.0,27.231,27.317,27.231,27.3084,14527.0
2020-10-29 14:35:00,31.73,31.74,31.63,31.66,13722.0,27.3084,27.317,27.2224,27.2482,13722.0
2020-10-29 14:40:00,31.66,31.7,31.59,31.59,19094.0,27.2482,27.2826,27.1879,27.1879,19094.0
2020-10-29 14:45:00,31.59,31.6,31.46,31.46,21619.0,27.1879,27.1965,27.0761,27.0761,21619.0
2020-10-29 14:50:00,31.45,31.52,31.44,31.49,19090.0,27.0675,27.1277,27.0588,27.1019,19090.0
2020-10-29 14:55:00,31.5,31.54,31.46,31.48,25725.0,27.1105,27.1449,27.0761,27.0933,25725.0
2020-10-29 15:00:00,31.49,31.5,31.42,31.46,30041.0,27.1019,27.1105,27.0416,27.0761,30041.0
2020-10-29 15:05:00,31.46,31.49,31.42,31.42,18638.0,27.0761,27.1019,27.0416,27.0416,18638.0
2020-10-29 15:10:00,31.41,31.43,31.37,31.4,17403.0,27.033,27.0502,26.9986,27.0244,17403.0
2020-10-29 15:15:00,31.39,31.46,31.35,31.45,25292.0,27.0158,27.0761,26.9814,27.0675,25292.0
2020-10-29 15:20:00,31.45,31.48,31.43,31.46,20861.0,27.0675,27.0933,27.0502,27.0761,20861.0
2020-10-29 15:25:00,31.46,31.52,31.44,31.51,19530.0,27.0761,27.1277,27.0588,27.1191,19530.0
2020-10-29 15:30:00,31.51,31.52,31.46,31.5,33968.0,27.1191,27.1277,27.0761,27.1105,33968.0
2020-10-29 15:35:00,31.5,31.54,31.47,31.54,37458.0,27.1105,27.1449,27.0847,27.1449,37458.0
2020-10-29 15:40:00,31.53,31.58,31.49,31.52,34241.0,27.1363,27.1793,27.1019,27.1277,34241.0
2020-10-29 15:45:00,31.52,31.6,31.51,31.59,64963.0,27.1277,27.1965,27.1191,27.1879,64963.0
2020-10-29 15:50:00,31.58,31.63,31.55,31.62,73866.0,27.1793,27.2224,27.1535,27.2138,73866.0
2020-10-29 15:55:00,31.61,31.61,31.43,31.44,195524.0,27.2052,27.2052,27.0502,27.0588,195524.0
2020-10-30 09:30:00,31.08,31.4,31.02,31.36,26618.0,27.0028,27.2808,26.9507,27.2461,26618.0
2020-10-30 09:35:00,31.34,31.45,31.27,31.38,47882.0,27.2287,27.3243,27.1679,27.2634,47882.0
2020-10-30 09:40:00,31.35,31.36,31.16,31.31,10840.0,27.2374,27.2461,27.0723,27.2026,10840.0
2020-10-30 09:45:00,31.29,31.34,31.21,31.23,5208.0,27.1852,27.2287,27.1157,27.1331,5208.0
2020-10-30 09:50:00,31.23,31.3,31.2,31.22,5130.0,27.1331,27.1939,27.1071,27.1244,5130.0
2020-10-30 09:55:00,31.25,31.3,31.2,31.22,8791.0,27.1505,27.1939,27.1071,27.1244,8791.0
2020-10-30 10:00:00,31.2,31.2,31.1,31.12,7622.0,27.1071,27.1071,27.0202,27.0375,7622.0
2020-10-30 10:05:00,31.15,31.24,31.14,31.22,3958.0,27.0636,27.1418,27.0549,27.1244,3958.0
2020-10-30 10:10:00,31.2,31.2,31.08,31.17,9220.0,27.1071,27.1071,27.0028,27.081,9220.0
2020-10-30 10:15:00,31.16,31.23,31.13,31.15,50001.0,27.0723,27.1331,27.0462,27.0636,50001.0
2020-10-30 10:20:00,31.13,31.13,31.06,31.07,5595.0,27.0462,27.0462,26.9854,26.9941,5595.0
2020-10-30 10:25:00,31.07,31.07,30.98,30.99,5430.0,26.9941,26.9941,26.9159,26.9246,5430.0
2020-10-30 10:30:00,31.01,31.03,30.93,31.03,20706.0,26.942,26.9594,26.8725,26.9594,20706.0
2020-10-30 10:35:00,31.02,31.14,30.98,31.14,13734.0,26.9507,27.0549,26.9159,27.0549,13734.0
2020-10-30 10:40:00,31.12,31.13,30.99,31.04,14624.0,27.0375,27.0462,26.9246,26.968,14624.0
2020-10-30 10:45:00,31.03,31.04,30.92,30.99,10063.0,26.9594,26.968,26.8638,26.9246,10063.0
2020-10-30 10:50:00,31.0,31.06,30.95,31.06,13016.0,26.9333,26.9854,26.8898,26.9854,13016.0
2020-10-30 10:55:00,31.06,31.12,30.98,30.99,14205.0,26.9854,27.0375,26.9159,26.9246,14205.0
2020-10-30 11:00:00,30.99,31.11,30.98,31.09,7577.0,26.9246,27.0289,26.9159,27.0115,7577.0
2020-10-30 11:05:00,31.08,31.19,31.05,31.05,30597.0,27.0028,27.0984,26.9767,26.9767,30597.0
2020-10-30 11:10:00,31.05,31.24,31.05,31.24,10432.0,26.9767,27.1418,26.9767,27.1418,10432.0
2020-10-30 11:15:00,31.26,31.27,31.21,31.21,6716.0,27.1592,27.1679,27.1157,27.1157,6716.0
2020-10-30 11:20:00,31.21,31.25,31.14,31.25,11718.0,27.1157,27.1505,27.0549,27.1505,11718.0
2020-10-30 11:25:00,31.24,31.27,31.19,31.21,9073.0,27.1418,27.1679,27.0984,27.1157,9073.0
2020-10-30 11:30:00,31.19,31.24,31.18,31.24,7550.0,27.0984,27.1418,27.0897,27.1418,7550.0
2020-10-30 11:35:00,31.24,31.28,31.22,31.23,7438.0,27.1418,27.1766,27.1244,27.1331,7438.0
2020-10-30 11:40:00,31.22,31.22,31.1,31.15,10979.0,27.1244,27.1244,27.0202,27.0636,10979.0
2020-10-30 11:45:00,31.16,31.33,31.15,31.33,6845.0,27.0723,27.22,27.0636,27.22,6845.0
2020-10-30 11:50:00,31.33,31.38,31.33,31.36,7861.0,27.22,27.2634,27.22,27.2461,7861.0
2020-10-30 11:55:00,31.38,31.46,31.35,31.44,9353.0,27.2634,27.3329,27.2374,27.3156,9353.0
2020-10-30 12:00:00,31.44,31.54,31.43,31.52,52933.0,27.3156,27.4025,27.3069,27.3851,52933.0
2020-10-30 12:05:00,31.52,31.57,31.49,31.5,6626.0,27.3851,27.4285,27.359,27.3677,6626.0
2020-10-30 12:10:00,31.5,31.52,31.46,31.47,7798.0,27.3677,27.3851,27.3329,27.3416,7798.0
2020-10-30 12:15:00,31.47,31.49,31.38,31.48,22038.0,27.3416,27.359,27.2634,27.3503,22038.0
2020-10-30 12:20:00,31.48,31.55,31.47,31.54,6558.0,27.3503,27.4111,27.3416,27.4025,6558.0
2020-10-30 12:25:00,31.53,31.58,31.51,31.53,6243.0,27.3938,27.4372,27.3764,27.3938,6243.0
2020-10-30 12:30:00,31.53,31.53,31.44,31.44,18205.0,27.3938,27.3938,27.3156,27.3156,18205.0
2020-10-30 12:35:00,31.44,31.45,31.39,31.39,5483.0,27.3156,27.3243,27.2721,27.2721,5483.0
2020-10-30 12:40:00,31.41,31.44,31.39,31.44,10529.0,27.2895,27.3156,27.2721,27.3156,10529.0
2020-10-30 12:45:00,31.43,31.47,31.4,31.46,4581.0,27.3069,27.3416,27.2808,27.3329,4581.0
2020-10-30 12:50:00,31.46,31.46,31.33,31.33,8379.0,27.3329,27.3329,27.22,27.22,8379.0
2020-10-30 12:55:00,31.34,31.38,31.31,31.37,6142.0,27.2287,27.2634,27.2026,27.2548,6142.0
2020-10-30 13:00:00,31.36,31.42,31.33,31.37,12120.0,27.2461,27.2982,27.22,27.2548,12120.0
2020-10-30 13:05:00,31.33,31.36,31.32,31.32,6281.0,27.22,27.2461,27.2113,27.2113,6281.0
2020-10-30 13:10:00,31.35,31.35,31.32,31.32,4227.0,27.2374,27.2374,27.2113,27.2113,4227.0
2020-10-30 13:15:00,31.32,31.35,31.29,31.33,6736.0,27.2113,27.2374,27.1852,27.22,6736.0
2020-10-30 13:20:00,31.32,31.35,31.3,31.33,7097.0,27.2113,27.2374,27.1939,27.22,7097.0
2020-10-30 13:25:00,31.34,31.39,31.31,31.37,34502.0,27.2287,27.2721,27.2026,27.2548,34502.0
2020-10-30 13:30:00,31.36,31.36,31.3,31.31,41534.0,27.2461,27.2461,27.1939,27.2026,41534.0
2020-10-30 13:35:00,31.32,31.32,31.24,31.3,8390.0,27.2113,27.2113,27.1418,27.1939,8390.0
2020-10-30 13:40:00,31.29,31.32,31.27,31.28,10150.0,27.1852,27.2113,27.1679,27.1766,10150.0
2020-10-30 13:45:00,31.28,31.32,31.24,31.29,6303.0,27.1766,27.2113,27.1418,27.1852,6303.0
2020-10-30 13:50:00,31.28,31.33,31.28,31.3,12151.0,27.1766,27.22,27.1766,27.1939,12151.0
2020-10-30 13:55:00,31.29,31.41,31.29,31.38,10622.0,27.1852,27.2895,27.1852,27.2634,10622.0
2020-10-30 14:00:00,31.38,31.41,31.36,31.4,6438.0,27.2634,27.2895,27.2461,27.2808,6438.0
2020-10-30 14:05:00,31.41,31.58,31.41,31.57,10674.0,27.2895,27.4372,27.2895,27.4285,10674.0
2020-10-30 14:10:00,31.58,31.58,31.48,31.49,14298.0,27.4372,27.4372,27.3503,27.359,14298.0
2020-10-30 14:15:00,31.49,31.54,31.47,31.54,6693.0,27.359,27.4025,27.3416,27.4025,6693.0
2020-10-30 14:20:00,31.54,31.55,31.48,31.48,9698.0,27.4025,27.4111,27.3503,27.3503,9698.0
2020-10-30 14:25:00,31.47,31.47,31.38,31.39,8396.0,27.3416,27.3416,27.2634,27.2721,8396.0
2020-10-30 14:30:00,31.37,31.38,31.33,31.38,7922.0,27.2548,27.2634,27.22,27.2634,7922.0
2020-10-30 14:35:00,31.37,31.4,31.29,31.35,8769.0,27.2548,27.2808,27.1852,27.2374,8769.0
2020-10-30 14:40:00,31.36,31.36,31.25,31.28,11807.0,27.2461,27.2461,27.1505,27.1766,11807.0
2020-10-30 14:45:00,31.28,31.4,31.23,31.39,8575.0,27.1766,27.2808,27.1331,27.2721,8575.0
2020-10-30 14:50:00,31.39,31.41,31.36,31.41,6477.0,27.2721,27.2895,27.2461,27.2895,6477.0
2020-10-30 14:55:00,31.41,31.45,31.35,31.38,11799.0,27.2895,27.3243,27.2374,27.2634,11799.0
2020-10-30 15:00:00,31.38,31.46,31.33,31.46,11360.0,27.2634,27.3329,27.22,27.3329,11360.0
2020-10-30 15:05:00,31.46,31.48,31.37,31.38,16495.0,27.3329,27.3503,27.2548,27.2634,16495.0
2020-10-30 15:10:00,31.36,31.49,31.36,31.46,11843.0,27.2461,27.359,27.2461,27.3329,11843.0
2020-10-30 15:15:00,31.46,31.49,31.4,31.42,12907.0,27.3329,27.359,27.2808,27.2982,12907.0
2020-10-30 15:20:00,31.42,31.49,31.41,31.49,15708.0,27.2982,27.359,27.2895,27.359,15708.0
2020-10-30 15:25:00,31.48,31.5,31.43,31.43,15657.0,27.3503,27.3677,27.3069,27.3069,15657.0
2020-10-30 15:30:00,31.43,31.47,31.37,31.41,16098.0,27.3069,27.3416,27.2548,27.2895,16098.0
2020-10-30 15:35:00,31.39,31.48,31.38,31.48,31654.0,27.2721,27.3503,27.2634,27.3503,31654.0
2020-10-30 15:40:00,31.48,31.57,31.46,31.56,33256.0,27.3503,27.4285,27.3329,27.4198,33256.0
2020-10-30 15:45:00,31.57,31.64,31.5,31.56,50879.0,27.4285,27.4893,27.3677,27.4198,50879.0
2020-10-30 15:50:00,31.55,31.66,31.55,31.58,107735.0,27.4111,27.5067,27.4111,27.4372,107735.0
2020-10-30 15:55:00,31.59,31.72,31.58,31.64,378618.0,27.4459,27.5588,27.4372,27.4893,378618.0
2020-11-02 09:30:00,32.04,32.26,31.93,32.2,22824.0,27.8369,28.028,27.7413,27.9759,22824.0
2020-11-02 09:35:00,32.17,32.29,32.02,32.03,12877.0,27.9498,28.0541,27.8195,27.8282,12877.0
2020-11-02 09:40:00,31.99,31.99,31.72,31.77,8891.0,27.7934,27.7934,27.5588,27.6023,8891.0
2020-11-02 09:45:00,31.77,31.8,31.72,31.72,20781.0,27.6023,27.6283,27.5588,27.5588,20781.0
2020-11-02 09:50:00,31.7,31.81,31.64,31.75,19380.0,27.5415,27.637,27.4893,27.5849,19380.0
2020-11-02 09:55:00,31.78,31.84,31.75,31.83,50958.0,27.611,27.6631,27.5849,27.6544,50958.0
2020-11-02 10:00:00,31.85,31.99,31.85,31.96,20637.0,27.6718,27.7934,27.6718,27.7674,20637.0
2020-11-02 10:05:00,31.96,31.97,31.87,31.87,25649.0,27.7674,27.776,27.6892,27.6892,25649.0
2020-11-02 10:10:00,31.89,31.95,31.82,31.9,11045.0,27.7065,27.7587,27.6457,27.7152,11045.0
2020-11-02 10:15:00,31.86,32.0,31.85,31.99,15445.0,27.6805,27.8021,27.6718,27.7934,15445.0
2020-11-02 10:20:00,31.99,32.01,31.95,32.01,11906.0,27.7934,27.8108,27.7587,27.8108,11906.0
2020-11-02 10:25:00,32.02,32.02,31.91,31.91,9382.0,27.8195,27.8195,27.7239,27.7239,9382.0
2020-11-02 10:30:00,31.9,32.04,31.87,31.99,34353.0,27.7152,27.8369,27.6892,27.7934,34353.0
2020-11-02 10:35:00,32.0,32.0,31.86,31.86,11129.0,27.8021,27.8021,27.6805,27.6805,11129.0
2020-11-02 10:40:00,31.86,31.96,31.86,31.96,51809.0,27.6805,27.7674,27.6805,27.7674,51809.0
2020-11-02 10:45:00,31.97,31.98,31.89,31.92,13266.0,27.776,27.7847,27.7065,27.7326,13266.0
2020-11-02 10:50:00,31.95,31.95,31.83,31.85,12272.0,27.7587,27.7587,27.6544,27.6718,12272.0
2020-11-02 10:55:00,31.86,31.92,31.84,31.87,12618.0,27.6805,27.7326,27.6631,27.6892,12618.0
2020-11-02 11:00:00,31.87,31.92,31.87,31.9,4552.0,27.6892,27.7326,27.6892,27.7152,4552.0
2020-11-02 11:05:00,31.88,31.94,31.87,31.94,7299.0,27.6978,27.75,27.6892,27.75,7299.0
2020-11-02 11:10:00,31.95,32.0,31.93,32.0,8765.0,27.7587,27.8021,27.7413,27.8021,8765.0
2020-11-02 11:15:00,31.98,32.0,31.96,31.97,23212.0,27.7847,27.8021,27.7674,27.776,23212.0
2020-11-02 11:20:00,31.96,31.97,31.87,31.97,14549.0,27.7674,27.776,27.6892,27.776,14549.0
2020-11-02 11:25:00,31.97,32.04,31.97,31.99,32488.0,27.776,27.8369,27.776,27.7934,32488.0
2020-11-02 11:30:00,31.99,32.02,31.95,32.0,21497.0,27.7934,27.8195,27.7587,27.8021,21497.0
2020-11-02 11:35:00,31.99,32.05,31.97,32.05,12458.0,27.7934,27.8455,27.776,27.8455,12458.0
2020-11-02 11:40:00,32.05,32.18,32.04,32.18,11911.0,27.8455,27.9585,27.8369,27.9585,11911.0
2020-11-02 11:45:00,32.18,32.18,32.08,32.12,5677.0,27.9585,27.9585,27.8716,27.9064,5677.0
2020-11-02 11:50:00,32.11,32.11,32.07,32.09,5273.0,27.8977,27.8977,27.8629,27.8803,5273.0
2020-11-02 11:55:00,32.09,32.14,32.09,32.1,6045.0,27.8803,27.9237,27.8803,27.889,6045.0
2020-11-02 12:00:00,32.1,32.12,32.09,32.12,6457.0,27.889,27.9064,27.8803,27.9064,6457.0
2020-11-02 12:05:00,32.12,32.15,32.12,32.13,6638.0,27.9064,27.9324,27.9064,27.9151,6638.0
2020-11-02 12:10:00,32.13,32.14,32.04,32.14,84238.0,27.9151,27.9237,27.8369,27.9237,84238.0
2020-11-02 12:15:00,32.15,32.21,32.15,32.21,4046.0,27.9324,27.9846,27.9324,27.9846,4046.0
2020-11-02 12:20:00,32.22,32.25,32.21,32.25,6260.0,27.9932,28.0193,27.9846,28.0193,6260.0
2020-11-02 12:25:00,32.26,32.27,32.23,32.27,10193.0,28.028,28.0367,28.0019,28.0367,10193.0
2020-11-02 12:30:00,32.26,32.26,32.17,32.2,4129.0,28.028,28.028,27.9498,27.9759,4129.0
2020-11-02 12:35:00,32.2,32.21,32.13,32.13,4082.0,27.9759,27.9846,27.9151,27.9151,4082.0
2020-11-02 12:40:00,32.12,32.15,32.08,32.11,6992.0,27.9064,27.9324,27.8716,27.8977,6992.0
2020-11-02 12:45:00,32.1,32.13,32.06,32.08,11041.0,27.889,27.9151,27.8542,27.8716,11041.0
2020-11-02 12:50:00,32.09,32.12,32.06,32.1,7257.0,27.8803,27.9064,27.8542,27.889,7257.0
2020-11-02 12:55:00,32.08,32.1,32.06,32.07,3933.0,27.8716,27.889,27.8542,27.8629,3933.0
2020-11-02 13:00:00,32.09,32.09,32.02,32.07,10043.0,27.8803,27.8803,27.8195,27.8629,10043.0
2020-11-02 13:05:00,32.07,32.09,32.02,32.05,5766.0,27.8629,27.8803,27.8195,27.8455,5766.0
2020-11-02 13:10:00,32.05,32.1,32.05,32.05,5375.0,27.8455,27.889,27.8455,27.8455,5375.0
2020-11-02 13:15:00,32.05,32.05,31.98,32.0,11010.0,27.8455,27.8455,27.7847,27.8021,11010.0
2020-11-02 13:20:00,31.98,31.99,31.92,31.98,15617.0,27.7847,27.7934,27.7326,27.7847,15617.0
2020-11-02 13:25:00,31.96,31.97,31.92,31.96,4292.0,27.7674,27.776,27.7326,27.7674,4292.0
2020-11-02 13:30:00,31.96,31.98,31.93,31.98,10706.0,27.7674,27.7847,27.7413,27.7847,10706.0
2020-11-02 13:35:00,31.96,31.97,31.91,31.93,4103.0,27.7674,27.776,27.7239,27.7413,4103.0
2020-11-02 13:40:00,31.93,32.0,31.91,31.99,4541.0,27.7413,27.8021,27.7239,27.7934,4541.0
2020-11-02 13:45:00,31.99,32.0,31.96,31.99,10931.0,27.7934,27.8021,27.7674,27.7934,10931.0
2020-11-02 13:50:00,31.99,31.99,31.9,31.94,6786.0,27.7934,27.7934,27.7152,27.75,6786.0
2020-11-02 13:55:00,31.92,31.92,31.87,31.9,8163.0,27.7326,27.7326,27.6892,27.7152,8163.0
2020-11-02 14:00:00,31.89,31.96,31.89,31.93,4330.0,27.7065,27.7674,27.7065,27.7413,4330.0
2020-11-02 14:05:00,31.91,31.99,31.91,31.98,4339.0,27.7239,27.7934,27.7239,27.7847,4339.0
2020-11-02 14:10:00,31.98,32.01,31.95,32.01,8528.0,27.7847,27.8108,27.7587,27.8108,8528.0
2020-11-02 14:15:00,31.98,31.99,31.95,31.96,6815.0,27.7847,27.7934,27.7587,27.7674,6815.0
2020-11-02 14:20:00,31.95,32.08,31.95,32.08,9126.0,27.7587,27.8716,27.7587,27.8716,9126.0
2020-11-02 14:25:00,32.07,32.15,32.07,32.15,5670.0,27.8629,27.9324,27.8629,27.9324,5670.0
2020-11-02 14:30:00,32.15,32.19,32.09,32.16,15640.0,27.9324,27.9672,27.8803,27.9411,15640.0
2020-11-02 14:35:00,32.16,32.22,32.16,32.18,6413.0,27.9411,27.9932,27.9411,27.9585,6413.0
2020-11-02 14:40:00,32.19,32.22,32.18,32.21,6354.0,27.9672,27.9932,27.9585,27.9846,6354.0
2020-11-02 14:45:00,32.21,32.3,32.21,32.25,9984.0,27.9846,28.0628,27.9846,28.0193,9984.0
2020-11-02 14:50:00,32.26,32.31,32.25,32.25,8876.0,28.028,28.0714,28.0193,28.0193,8876.0
2020-11-02 14:55:00,32.26,32.29,32.23,32.29,8935.0,28.028,28.0541,28.0019,28.0541,8935.0
2020-11-02 15:00:00,32.29,32.33,32.24,32.26,9627.0,28.0541,28.0888,28.0106,28.028,9627.0
2020-11-02 15:05:00,32.25,32.27,32.21,32.24,9691.0,28.0193,28.0367,27.9846,28.0106,9691.0
2020-11-02 15:10:00,32.24,32.27,32.19,32.23,11627.0,28.0106,28.0367,27.9672,28.0019,11627.0
2020-11-02 15:15:00,32.23,32.29,32.23,32.27,8718.0,28.0019,28.0541,28.0019,28.0367,8718.0
2020-11-02 15:20:00,32.26,32.32,32.26,32.31,8573.0,28.028,28.0801,28.028,28.0714,8573.0
2020-11-02 15:25:00,32.3,32.31,32.24,32.25,63249.0,28.0628,28.0714,28.0106,28.0193,63249.0
2020-11-02 15:30:00,32.24,32.3,32.2,32.21,12082.0,28.0106,28.0628,27.9759,27.9846,12082.0
2020-11-02 15:35:00,32.2,32.21,32.16,32.17,23605.0,27.9759,27.9846,27.9411,27.9498,23605.0
2020-11-02 15:40:00,32.17,32.2,32.12,32.13,24928.0,27.9498,27.9759,27.9064,27.9151,24928.0
2020-11-02 15:45:00,32.12,32.24,32.12,32.22,43604.0,27.9064,28.0106,27.9064,27.9932,43604.0
2020-11-02 15:50:00,32.22,32.24,32.17,32.18,68677.0,27.9932,28.0106,27.9498,27.9585,68677.0
2020-11-02 15:55:00,32.17,32.17,32.08,32.16,269397.0,27.9498,27.9498,27.8716,27.9411,269397.0
2020-11-03 09:30:00,32.65,32.93,32.65,32.91,31487.0,28.3668,28.6101,28.3668,28.5927,31487.0
2020-11-03 09:35:00,32.88,32.88,32.73,32.78,5780.0,28.5667,28.5667,28.4363,28.4798,5780.0
2020-11-03 09:40:00,32.83,32.88,32.63,32.85,7081.0,28.5232,28.5667,28.3495,28.5406,7081.0
2020-11-03 09:45:00,32.88,32.94,32.82,32.91,11885.0,28.5667,28.6188,28.5145,28.5927,11885.0
2020-11-03 09:50:00,32.89,32.9,32.81,32.87,4988.0,28.5754,28.584,28.5058,28.558,4988.0
2020-11-03 09:55:00,32.91,32.92,32.84,32.88,12754.0,28.5927,28.6014,28.5319,28.5667,12754.0
2020-11-03 10:00:00,32.88,33.1,32.87,33.09,21025.0,28.5667,28.7578,28.558,28.7491,21025.0
2020-11-03 10:05:00,33.08,33.16,33.04,33.12,12601.0,28.7404,28.8099,28.7057,28.7752,12601.0
2020-11-03 10:10:00,33.12,33.18,33.11,33.16,12483.0,28.7752,28.8273,28.7665,28.8099,12483.0
2020-11-03 10:15:00,33.18,33.32,33.18,33.3,65214.0,28.8273,28.9489,28.8273,28.9316,65214.0
2020-11-03 10:20:00,33.29,33.3,33.09,33.09,34578.0,28.9229,28.9316,28.7491,28.7491,34578.0
2020-11-03 10:25:00,33.11,33.12,33.0,33.01,21968.0,28.7665,28.7752,28.6709,28.6796,21968.0
2020-11-03 10:30:00,33.01,33.01,32.88,32.9,17891.0,28.6796,28.6796,28.5667,28.584,17891.0
2020-11-03 10:35:00,32.89,32.99,32.86,32.97,8986.0,28.5754,28.6622,28.5493,28.6449,8986.0
2020-11-03 10:40:00,32.99,32.99,32.83,32.85,12807.0,28.6622,28.6622,28.5232,28.5406,12807.0
2020-11-03 10:45:00,32.84,32.85,32.73,32.73,26083.0,28.5319,28.5406,28.4363,28.4363,26083.0
2020-11-03 10:50:00,32.72,32.8,32.7,32.71,26298.0,28.4277,28.4972,28.4103,28.419,26298.0
2020-11-03 10:55:00,32.7,32.78,32.69,32.78,31186.0,28.4103,28.4798,28.4016,28.4798,31186.0
2020-11-03 11:00:00,32.79,32.83,32.77,32.82,8496.0,28.4885,28.5232,28.4711,28.5145,8496.0
2020-11-03 11:05:00,32.82,32.89,32.81,32.87,6402.0,28.5145,28.5754,28.5058,28.558,6402.0
2020-11-03 11:10:00,32.86,32.91,32.83,32.91,8755.0,28.5493,28.5927,28.5232,28.5927,8755.0
2020-11-03 11:15:00,32.91,33.02,32.91,33.0,12895.0,28.5927,28.6883,28.5927,28.6709,12895.0
2020-11-03 11:20:00,32.99,33.05,32.98,33.04,11176.0,28.6622,28.7144,28.6535,28.7057,11176.0
2020-11-03 11:25:00,33.05,33.1,33.03,33.08,8463.0,28.7144,28.7578,28.697,28.7404,8463.0
2020-11-03 11:30:00,33.06,33.08,32.99,33.01,18940.0,28.7231,28.7404,28.6622,28.6796,18940.0
2020-11-03 11:35:00,33.02,33.03,32.97,33.01,9712.0,28.6883,28.697,28.6449,28.6796,9712.0
2020-11-03 11:40:00,33.01,33.03,32.95,32.95,6091.0,28.6796,28.697,28.6275,28.6275,6091.0
2020-11-03 11:45:00,32.95,32.95,32.9,32.92,6191.0,28.6275,28.6275,28.584,28.6014,6191.0
2020-11-03 11:50:00,32.92,32.97,32.89,32.9,16645.0,28.6014,28.6449,28.5754,28.584,16645.0
2020-11-03 11:55:00,32.89,32.89,32.8,32.82,11448.0,28.5754,28.5754,28.4972,28.5145,11448.0
2020-11-03 12:00:00,32.83,32.86,32.79,32.8,6993.0,28.5232,28.5493,28.4885,28.4972,6993.0
2020-11-03 12:05:00,32.8,32.81,32.74,32.78,6898.0,28.4972,28.5058,28.445,28.4798,6898.0
2020-11-03 12:10:00,32.78,32.83,32.77,32.83,6805.0,28.4798,28.5232,28.4711,28.5232,6805.0
2020-11-03 12:15:00,32.83,32.89,32.83,32.83,8405.0,28.5232,28.5754,28.5232,28.5232,8405.0
2020-11-03 12:20:00,32.84,32.84,32.75,32.76,11512.0,28.5319,28.5319,28.4537,28.4624,11512.0
2020-11-03 12:25:00,32.74,32.76,32.7,32.73,9784.0,28.445,28.4624,28.4103,28.4363,9784.0
2020-11-03 12:30:00,32.74,32.79,32.73,32.77,4905.0,28.445,28.4885,28.4363,28.4711,4905.0
2020-11-03 12:35:00,32.77,32.78,32.67,32.71,8048.0,28.4711,28.4798,28.3842,28.419,8048.0
2020-11-03 12:40:00,32.7,32.73,32.68,32.69,6930.0,28.4103,28.4363,28.3929,28.4016,6930.0
2020-11-03 12:45:00,32.69,32.7,32.66,32.7,6013.0,28.4016,28.4103,28.3755,28.4103,6013.0
2020-11-03 12:50:00,32.69,32.69,32.61,32.62,42879.0,28.4016,28.4016,28.3321,28.3408,42879.0
2020-11-03 12:55:00,32.63,32.64,32.57,32.58,5621.0,28.3495,28.3581,28.2973,28.306,5621.0
2020-11-03 13:00:00,32.58,32.64,32.56,32.61,9767.0,28.306,28.3581,28.2886,28.3321,9767.0
2020-11-03 13:05:00,32.62,32.65,32.6,32.61,5879.0,28.3408,28.3668,28.3234,28.3321,5879.0
2020-11-03 13:10:00,32.62,32.62,32.58,32.58,4415.0,28.3408,28.3408,28.306,28.306,4415.0
2020-11-03 13:15:00,32.59,32.68,32.58,32.66,9734.0,28.3147,28.3929,28.306,28.3755,9734.0
2020-11-03 13:20:00,32.66,32.66,32.63,32.66,7632.0,28.3755,28.3755,28.3495,28.3755,7632.0
2020-11-03 13:25:00,32.68,32.68,32.63,32.63,4690.0,28.3929,28.3929,28.3495,28.3495,4690.0
2020-11-03 13:30:00,32.64,32.66,32.59,32.59,5757.0,28.3581,28.3755,28.3147,28.3147,5757.0
2020-11-03 13:35:00,32.59,32.64,32.59,32.61,8231.0,28.3147,28.3581,28.3147,28.3321,8231.0
2020-11-03 13:40:00,32.6,32.64,32.57,32.64,3368.0,28.3234,28.3581,28.2973,28.3581,3368.0
2020-11-03 13:45:00,32.64,32.64,32.59,32.59,7045.0,28.3581,28.3581,28.3147,28.3147,7045.0
2020-11-03 13:50:00,32.59,32.61,32.52,32.54,9336.0,28.3147,28.3321,28.2539,28.2713,9336.0
2020-11-03 13:55:00,32.54,32.58,32.52,32.55,8577.0,28.2713,28.306,28.2539,28.28,8577.0
2020-11-03 14:00:00,32.54,32.63,32.54,32.62,15461.0,28.2713,28.3495,28.2713,28.3408,15461.0
2020-11-03 14:05:00,32.63,32.65,32.61,32.65,9727.0,28.3495,28.3668,28.3321,28.3668,9727.0
2020-11-03 14:10:00,32.66,32.69,32.65,32.67,4952.0,28.3755,28.4016,28.3668,28.3842,4952.0
2020-11-03 14:15:00,32.66,32.68,32.61,32.63,6358.0,28.3755,28.3929,28.3321,28.3495,6358.0
2020-11-03 14:20:00,32.63,32.65,32.57,32.58,6342.0,28.3495,28.3668,28.2973,28.306,6342.0
2020-11-03 14:25:00,32.57,32.62,32.57,32.6,9332.0,28.2973,28.3408,28.2973,28.3234,9332.0
2020-11-03 14:30:00,32.61,32.68,32.6,32.68,14040.0,28.3321,28.3929,28.3234,28.3929,14040.0
2020-11-03 14:35:00,32.66,32.71,32.65,32.69,18072.0,28.3755,28.419,28.3668,28.4016,18072.0
2020-11-03 14:40:00,32.69,32.74,32.69,32.7,17860.0,28.4016,28.445,28.4016,28.4103,17860.0
2020-11-03 14:45:00,32.7,32.76,32.69,32.76,10847.0,28.4103,28.4624,28.4016,28.4624,10847.0
2020-11-03 14:50:00,32.75,32.76,32.7,32.73,10682.0,28.4537,28.4624,28.4103,28.4363,10682.0
2020-11-03 14:55:00,32.72,32.73,32.67,32.68,20317.0,28.4277,28.4363,28.3842,28.3929,20317.0
2020-11-03 15:00:00,32.69,32.7,32.64,32.7,14797.0,28.4016,28.4103,28.3581,28.4103,14797.0
2020-11-03 15:05:00,32.69,32.69,32.61,32.63,9807.0,28.4016,28.4016,28.3321,28.3495,9807.0
2020-11-03 15:10:00,32.64,32.65,32.58,32.59,23207.0,28.3581,28.3668,28.306,28.3147,23207.0
2020-11-03 15:15:00,32.58,32.61,32.53,32.55,18669.0,28.306,28.3321,28.2626,28.28,18669.0
2020-11-03 15:20:00,32.55,32.59,32.53,32.55,29999.0,28.28,28.3147,28.2626,28.28,29999.0
2020-11-03 15:25:00,32.56,32.61,32.54,32.58,14245.0,28.2886,28.3321,28.2713,28.306,14245.0
2020-11-03 15:30:00,32.58,32.69,32.57,32.68,24636.0,28.306,28.4016,28.2973,28.3929,24636.0
2020-11-03 15:35:00,32.69,32.75,32.66,32.73,31015.0,28.4016,28.4537,28.3755,28.4363,31015.0
2020-11-03 15:40:00,32.73,32.81,32.72,32.74,55328.0,28.4363,28.5058,28.4277,28.445,55328.0
2020-11-03 15:45:00,32.75,32.86,32.74,32.84,63935.0,28.4537,28.5493,28.445,28.5319,63935.0
2020-11-03 15:50:00,32.83,32.95,32.82,32.92,57433.0,28.5232,28.6275,28.5145,28.6014,57433.0
2020-11-03 15:55:00,32.92,32.93,32.73,32.73,149553.0,28.6014,28.6101,28.4363,28.4363,149553.0
2020-11-04 09:30:00,32.93,32.93,32.58,32.64,17146.0,28.6101,28.6101,28.306,28.3581,17146.0
2020-11-04 09:35:00,32.66,32.71,32.54,32.54,4015.0,28.3755,28.419,28.2713,28.2713,4015.0
2020-11-04 09:40:00,32.54,32.77,32.46,32.74,20598.0,28.2713,28.4711,28.2018,28.445,20598.0
2020-11-04 09:45:00,32.74,32.89,32.61,32.82,33306.0,28.445,28.5754,28.3321,28.5145,33306.0
2020-11-04 09:50:00,32.8,32.93,32.68,32.76,16966.0,28.4972,28.6101,28.3929,28.4624,16966.0
2020-11-04 09:55:00,32.79,32.83,32.7,32.77,16724.0,28.4885,28.5232,28.4103,28.4711,16724.0
2020-11-04 10:00:00,32.79,32.84,32.65,32.75,38892.0,28.4885,28.5319,28.3668,28.4537,38892.0
2020-11-04 10:05:00,32.74,32.92,32.72,32.77,87133.0,28.445,28.6014,28.4277,28.4711,87133.0
2020-11-04 10:10:00,32.8,32.84,32.78,32.8,36605.0,28.4972,28.5319,28.4798,28.4972,36605.0
2020-11-04 10:15:00,32.8,32.88,32.75,32.77,23750.0,28.4972,28.5667,28.4537,28.4711,23750.0
2020-11-04 10:20:00,32.77,32.94,32.76,32.85,30615.0,28.4711,28.6188,28.4624,28.5406,30615.0
2020-11-04 10:25:00,32.83,32.83,32.7,32.73,14025.0,28.5232,28.5232,28.4103,28.4363,14025.0
2020-11-04 10:30:00,32.72,32.74,32.51,32.52,23739.0,28.4277,28.445,28.2452,28.2539,23739.0
2020-11-04 10:35:00,32.51,32.59,32.38,32.49,43929.0,28.2452,28.3147,28.1323,28.2278,43929.0
2020-11-04 10:40:00,32.48,32.64,32.48,32.63,38364.0,28.2191,28.3581,28.2191,28.3495,38364.0
2020-11-04 10:45:00,32.64,32.68,32.58,32.64,13896.0,28.3581,28.3929,28.306,28.3581,13896.0
2020-11-04 10:50:00,32.64,32.65,32.57,32.59,13509.0,28.3581,28.3668,28.2973,28.3147,13509.0
2020-11-04 10:55:00,32.61,32.66,32.53,32.55,12669.0,28.3321,28.3755,28.2626,28.28,12669.0
2020-11-04 11:00:00,32.53,32.67,32.53,32.6,17038.0,28.2626,28.3842,28.2626,28.3234,17038.0
2020-11-04 11:05:00,32.6,32.61,32.53,32.58,11412.0,28.3234,28.3321,28.2626,28.306,11412.0
2020-11-04 11:10:00,32.58,32.58,32.45,32.55,140833.0,28.306,28.306,28.1931,28.28,140833.0
2020-11-04 11:15:00,32.55,32.71,32.5,32.71,16118.0,28.28,28.419,28.2365,28.419,16118.0
2020-11-04 11:20:00,32.71,32.73,32.64,32.71,16294.0,28.419,28.4363,28.3581,28.419,16294.0
2020-11-04 11:25:00,32.71,32.78,32.71,32.75,18806.0,28.419,28.4798,28.419,28.4537,18806.0
2020-11-04 11:30:00,32.75,32.77,32.73,32.75,30985.0,28.4537,28.4711,28.4363,28.4537,30985.0
2020-11-04 11:35:00,32.75,32.8,32.71,32.77,26630.0,28.4537,28.4972,28.419,28.4711,26630.0
2020-11-04 11:40:00,32.77,32.86,32.77,32.8,24170.0,28.4711,28.5493,28.4711,28.4972,24170.0
2020-11-04 11:45:00,32.78,32.81,32.72,32.76,11599.0,28.4798,28.5058,28.4277,28.4624,11599.0
2020-11-04 11:50:00,32.77,32.81,32.73,32.79,31764.0,28.4711,28.5058,28.4363,28.4885,31764.0
2020-11-04 11:55:00,32.79,32.84,32.78,32.82,40590.0,28.4885,28.5319,28.4798,28.5145,40590.0
2020-11-04 12:00:00,32.82,32.88,32.8,32.85,16535.0,28.5145,28.5667,28.4972,28.5406,16535.0
2020-11-04 12:05:00,32.84,32.85,32.81,32.82,13593.0,28.5319,28.5406,28.5058,28.5145,13593.0
2020-11-04 12:10:00,32.82,32.82,32.73,32.75,12369.0,28.5145,28.5145,28.4363,28.4537,12369.0
2020-11-04 12:15:00,32.76,32.81,32.76,32.79,7743.0,28.4624,28.5058,28.4624,28.4885,7743.0
2020-11-04 12:20:00,32.79,32.85,32.78,32.84,26500.0,28.4885,28.5406,28.4798,28.5319,26500.0
2020-11-04 12:25:00,32.83,32.83,32.76,32.76,11006.0,28.5232,28.5232,28.4624,28.4624,11006.0
2020-11-04 12:30:00,32.76,32.76,32.7,32.7,10290.0,28.4624,28.4624,28.4103,28.4103,10290.0
2020-11-04 12:35:00,32.71,32.73,32.67,32.7,10665.0,28.419,28.4363,28.3842,28.4103,10665.0
2020-11-04 12:40:00,32.7,32.76,32.7,32.74,25404.0,28.4103,28.4624,28.4103,28.445,25404.0
2020-11-04 12:45:00,32.73,32.74,32.69,32.73,11449.0,28.4363,28.445,28.4016,28.4363,11449.0
2020-11-04 12:50:00,32.71,32.72,32.64,32.66,11718.0,28.419,28.4277,28.3581,28.3755,11718.0
2020-11-04 12:55:00,32.66,32.71,32.64,32.67,16925.0,28.3755,28.419,28.3581,28.3842,16925.0
2020-11-04 13:00:00,32.67,32.76,32.66,32.74,6927.0,28.3842,28.4624,28.3755,28.445,6927.0
2020-11-04 13:05:00,32.74,32.8,32.72,32.73,8651.0,28.445,28.4972,28.4277,28.4363,8651.0
2020-11-04 13:10:00,32.74,32.76,32.68,32.69,8439.0,28.445,28.4624,28.3929,28.4016,8439.0
2020-11-04 13:15:00,32.69,32.73,32.69,32.71,10140.0,28.4016,28.4363,28.4016,28.419,10140.0
2020-11-04 13:20:00,32.72,32.74,32.69,32.74,5921.0,28.4277,28.445,28.4016,28.445,5921.0
2020-11-04 13:25:00,32.75,32.76,32.73,32.75,9970.0,28.4537,28.4624,28.4363,28.4537,9970.0
2020-11-04 13:30:00,32.75,32.79,32.74,32.75,19180.0,28.4537,28.4885,28.445,28.4537,19180.0
2020-11-04 13:35:00,32.75,32.76,32.71,32.75,12728.0,28.4537,28.4624,28.419,28.4537,12728.0
2020-11-04 13:40:00,32.74,32.76,32.63,32.67,17584.0,28.445,28.4624,28.3495,28.3842,17584.0
2020-11-04 13:45:00,32.67,32.7,32.63,32.63,5557.0,28.3842,28.4103,28.3495,28.3495,5557.0
2020-11-04 13:50:00,32.63,32.7,32.58,32.7,19016.0,28.3495,28.4103,28.306,28.4103,19016.0
2020-11-04 13:55:00,32.68,32.68,32.61,32.63,7174.0,28.3929,28.3929,28.3321,28.3495,7174.0
2020-11-04 14:00:00,32.63,32.7,32.59,32.61,26464.0,28.3495,28.4103,28.3147,28.3321,26464.0
2020-11-04 14:05:00,32.61,32.66,32.6,32.62,5955.0,28.3321,28.3755,28.3234,28.3408,5955.0
2020-11-04 14:10:00,32.61,32.64,32.57,32.58,16272.0,28.3321,28.3581,28.2973,28.306,16272.0
2020-11-04 14:15:00,32.58,32.63,32.54,32.58,21201.0,28.306,28.3495,28.2713,28.306,21201.0
2020-11-04 14:20:00,32.59,32.66,32.54,32.59,15797.0,28.3147,28.3755,28.2713,28.3147,15797.0
2020-11-04 14:25:00,32.57,32.61,32.55,32.6,6791.0,28.2973,28.3321,28.28,28.3234,6791.0
2020-11-04 14:30:00,32.61,32.67,32.6,32.63,11785.0,28.3321,28.3842,28.3234,28.3495,11785.0
2020-11-04 14:35:00,32.62,32.64,32.55,32.6,14956.0,28.3408,28.3581,28.28,28.3234,14956.0
2020-11-04 14:40:00,32.58,32.59,32.52,32.56,11447.0,28.306,28.3147,28.2539,28.2886,11447.0
2020-11-04 14:45:00,32.56,32.6,32.51,32.51,5523.0,28.2886,28.3234,28.2452,28.2452,5523.0
2020-11-04 14:50:00,32.52,32.56,32.47,32.47,18243.0,28.2539,28.2886,28.2104,28.2104,18243.0
2020-11-04 14:55:00,32.48,32.53,32.45,32.47,33937.0,28.2191,28.2626,28.1931,28.2104,33937.0
2020-11-04 15:00:00,32.47,32.49,32.38,32.39,17095.0,28.2104,28.2278,28.1323,28.1409,17095.0
2020-11-04 15:05:00,32.38,32.44,32.38,32.41,17568.0,28.1323,28.1844,28.1323,28.1583,17568.0
2020-11-04 15:10:00,32.4,32.42,32.37,32.4,13179.0,28.1496,28.167,28.1236,28.1496,13179.0
2020-11-04 15:15:00,32.4,32.4,32.34,32.36,28160.0,28.1496,28.1496,28.0975,28.1149,28160.0
2020-11-04 15:20:00,32.35,32.44,32.33,32.44,33159.0,28.1062,28.1844,28.0888,28.1844,33159.0
2020-11-04 15:25:00,32.43,32.49,32.41,32.47,35963.0,28.1757,28.2278,28.1583,28.2104,35963.0
2020-11-04 15:30:00,32.46,32.63,32.4,32.63,85589.0,28.2018,28.3495,28.1496,28.3495,85589.0
2020-11-04 15:35:00,32.64,32.64,32.55,32.61,88561.0,28.3581,28.3581,28.28,28.3321,88561.0
2020-11-04 15:40:00,32.6,32.72,32.58,32.66,67754.0,28.3234,28.4277,28.306,28.3755,67754.0
2020-11-04 15:45:00,32.66,32.67,32.54,32.56,94406.0,28.3755,28.3842,28.2713,28.2886,94406.0
2020-11-04 15:50:00,32.57,32.78,32.56,32.77,90361.0,28.2973,28.4798,28.2886,28.4711,90361.0
2020-11-04 15:55:00,32.77,32.79,32.54,32.69,327924.0,28.4711,28.4885,28.2713,28.4016,327924.0
2020-11-05 09:30:00,32.81,32.81,32.22,32.52,62186.0,28.5058,28.5058,27.9932,28.2539,62186.0
2020-11-05 09:35:00,32.49,33.04,32.46,32.82,82804.0,28.2278,28.7057,28.2018,28.5145,82804.0
2020-11-05 09:40:00,32.92,33.15,32.41,32.65,45398.0,28.6014,28.8012,28.1583,28.3668,45398.0
2020-11-05 09:45:00,32.66,33.04,32.65,32.9,75634.0,28.3755,28.7057,28.3668,28.584,75634.0
2020-11-05 09:50:00,32.9,32.94,32.77,32.82,29562.0,28.584,28.6188,28.4711,28.5145,29562.0
2020-11-05 09:55:00,32.82,32.86,32.66,32.76,26974.0,28.5145,28.5493,28.3755,28.4624,26974.0
2020-11-05 10:00:00,32.78,32.82,32.66,32.77,25542.0,28.4798,28.5145,28.3755,28.4711,25542.0
2020-11-05 10:05:00,32.76,32.84,32.67,32.75,43133.0,28.4624,28.5319,28.3842,28.4537,43133.0
2020-11-05 10:10:00,32.75,33.3,32.75,33.13,23629.0,28.4537,28.9316,28.4537,28.7839,23629.0
2020-11-05 10:15:00,33.18,33.24,33.07,33.23,16338.0,28.8273,28.8794,28.7317,28.8707,16338.0
2020-11-05 10:20:00,33.25,33.26,33.11,33.25,20093.0,28.8881,28.8968,28.7665,28.8881,20093.0
2020-11-05 10:25:00,33.23,33.27,33.15,33.15,24626.0,28.8707,28.9055,28.8012,28.8012,24626.0
2020-11-05 10:30:00,33.15,33.26,33.12,33.21,17741.0,28.8012,28.8968,28.7752,28.8534,17741.0
2020-11-05 10:35:00,33.19,33.25,33.17,33.18,17002.0,28.836,28.8881,28.8186,28.8273,17002.0
2020-11-05 10:40:00,33.15,33.15,32.97,33.05,18653.0,28.8012,28.8012,28.6449,28.7144,18653.0
2020-11-05 10:45:00,33.05,33.09,32.92,32.92,26075.0,28.7144,28.7491,28.6014,28.6014,26075.0
2020-11-05 10:50:00,32.91,33.05,32.91,32.98,15548.0,28.5927,28.7144,28.5927,28.6535,15548.0
2020-11-05 10:55:00,32.98,32.99,32.85,32.93,22197.0,28.6535,28.6622,28.5406,28.6101,22197.0
2020-11-05 11:00:00,32.9,32.98,32.89,32.97,6016.0,28.584,28.6535,28.5754,28.6449,6016.0
2020-11-05 11:05:00,32.96,33.0,32.93,32.96,8315.0,28.6362,28.6709,28.6101,28.6362,8315.0
2020-11-05 11:10:00,32.95,32.95,32.79,32.84,17272.0,28.6275,28.6275,28.4885,28.5319,17272.0
2020-11-05 11:15:00,32.86,32.86,32.69,32.76,13483.0,28.5493,28.5493,28.4016,28.4624,13483.0
2020-11-05 11:20:00,32.75,32.77,32.39,32.43,50509.0,28.4537,28.4711,28.1409,28.1757,50509.0
2020-11-05 11:25:00,32.41,32.62,32.39,32.57,31586.0,28.1583,28.3408,28.1409,28.2973,31586.0
2020-11-05 11:30:00,32.59,32.64,32.47,32.54,12264.0,28.3147,28.3581,28.2104,28.2713,12264.0
2020-11-05 11:35:00,32.54,32.55,32.3,32.31,14918.0,28.2713,28.28,28.0628,28.0714,14918.0
2020-11-05 11:40:00,32.31,32.47,32.31,32.33,20624.0,28.0714,28.2104,28.0714,28.0888,20624.0
2020-11-05 11:45:00,32.32,32.42,32.32,32.38,11160.0,28.0801,28.167,28.0801,28.1323,11160.0
2020-11-05 11:50:00,32.38,32.39,32.29,32.35,9864.0,28.1323,28.1409,28.0541,28.1062,9864.0
2020-11-05 11:55:00,32.34,32.35,32.28,32.31,24151.0,28.0975,28.1062,28.0454,28.0714,24151.0
2020-11-05 12:00:00,32.3,32.39,32.23,32.26,23913.0,28.0628,28.1409,28.0019,28.028,23913.0
2020-11-05 12:05:00,32.24,32.25,32.16,32.22,10701.0,28.0106,28.0193,27.9411,27.9932,10701.0
2020-11-05 12:10:00,32.22,32.23,32.17,32.23,6561.0,27.9932,28.0019,27.9498,28.0019,6561.0
2020-11-05 12:15:00,32.22,32.28,32.17,32.18,15400.0,27.9932,28.0454,27.9498,27.9585,15400.0
2020-11-05 12:20:00,32.2,32.2,31.93,32.12,95722.0,27.9759,27.9759,27.7413,27.9064,95722.0
2020-11-05 12:25:00,32.12,32.15,32.08,32.09,8105.0,27.9064,27.9324,27.8716,27.8803,8105.0
2020-11-05 12:30:00,32.1,32.31,32.1,32.31,15603.0,27.889,28.0714,27.889,28.0714,15603.0
2020-11-05 12:35:00,32.32,32.55,32.32,32.46,19025.0,28.0801,28.28,28.0801,28.2018,19025.0
2020-11-05 12:40:00,32.43,32.56,32.42,32.53,7132.0,28.1757,28.2886,28.167,28.2626,7132.0
2020-11-05 12:45:00,32.53,32.57,32.53,32.55,5817.0,28.2626,28.2973,28.2626,28.28,5817.0
2020-11-05 12:50:00,32.55,32.56,32.49,32.54,6170.0,28.28,28.2886,28.2278,28.2713,6170.0
2020-11-05 12:55:00,32.53,32.61,32.52,32.61,8132.0,28.2626,28.3321,28.2539,28.3321,8132.0
2020-11-05 13:00:00,32.61,32.69,32.61,32.69,11656.0,28.3321,28.4016,28.3321,28.4016,11656.0
2020-11-05 13:05:00,32.69,32.69,32.65,32.68,10637.0,28.4016,28.4016,28.3668,28.3929,10637.0
2020-11-05 13:10:00,32.67,32.75,32.67,32.72,7599.0,28.3842,28.4537,28.3842,28.4277,7599.0
2020-11-05 13:15:00,32.72,32.75,32.69,32.72,10615.0,28.4277,28.4537,28.4016,28.4277,10615.0
2020-11-05 13:20:00,32.72,32.74,32.67,32.74,7563.0,28.4277,28.445,28.3842,28.445,7563.0
2020-11-05 13:25:00,32.75,32.75,32.69,32.7,4916.0,28.4537,28.4537,28.4016,28.4103,4916.0
2020-11-05 13:30:00,32.71,32.75,32.7,32.73,10531.0,28.419,28.4537,28.4103,28.4363,10531.0
2020-11-05 13:35:00,32.74,32.76,32.69,32.75,6209.0,28.445,28.4624,28.4016,28.4537,6209.0
2020-11-05 13:40:00,32.75,32.76,32.69,32.7,20255.0,28.4537,28.4624,28.4016,28.4103,20255.0
2020-11-05 13:45:00,32.67,32.67,32.59,32.62,11709.0,28.3842,28.3842,28.3147,28.3408,11709.0
2020-11-05 13:50:00,32.64,32.66,32.62,32.64,4145.0,28.3581,28.3755,28.3408,28.3581,4145.0
2020-11-05 13:55:00,32.65,32.65,32.49,32.49,6714.0,28.3668,28.3668,28.2278,28.2278,6714.0
2020-11-05 14:00:00,32.51,32.62,32.49,32.6,24323.0,28.2452,28.3408,28.2278,28.3234,24323.0
2020-11-05 14:05:00,32.64,32.64,32.6,32.63,9877.0,28.3581,28.3581,28.3234,28.3495,9877.0
2020-11-05 14:10:00,32.62,32.62,32.51,32.52,11784.0,28.3408,28.3408,28.2452,28.2539,11784.0
2020-11-05 14:15:00,32.53,32.58,32.52,32.57,5279.0,28.2626,28.306,28.2539,28.2973,5279.0
2020-11-05 14:20:00,32.58,32.59,32.52,32.55,5556.0,28.306,28.3147,28.2539,28.28,5556.0
2020-11-05 14:25:00,32.55,32.57,32.52,32.54,6250.0,28.28,28.2973,28.2539,28.2713,6250.0
2020-11-05 14:30:00,32.54,32.61,32.53,32.54,8227.0,28.2713,28.3321,28.2626,28.2713,8227.0
2020-11-05 14:35:00,32.54,32.56,32.51,32.55,9837.0,28.2713,28.2886,28.2452,28.28,9837.0
2020-11-05 14:40:00,32.55,32.64,32.54,32.6,13097.0,28.28,28.3581,28.2713,28.3234,13097.0
2020-11-05 14:45:00,32.6,32.68,32.53,32.54,29254.0,28.3234,28.3929,28.2626,28.2713,29254.0
2020-11-05 14:50:00,32.52,32.52,32.47,32.5,8663.0,28.2539,28.2539,28.2104,28.2365,8663.0
2020-11-05 14:55:00,32.51,32.53,32.42,32.5,12861.0,28.2452,28.2626,28.167,28.2365,12861.0
2020-11-05 15:00:00,32.52,32.52,32.34,32.4,12749.0,28.2539,28.2539,28.0975,28.1496,12749.0
2020-11-05 15:05:00,32.41,32.41,32.26,32.26,9067.0,28.1583,28.1583,28.028,28.028,9067.0
2020-11-05 15:10:00,32.27,32.3,32.23,32.24,19738.0,28.0367,28.0628,28.0019,28.0106,19738.0
2020-11-05 15:15:00,32.24,32.25,32.19,32.2,21337.0,28.0106,28.0193,27.9672,27.9759,21337.0
2020-11-05 15:20:00,32.18,32.22,32.16,32.19,19670.0,27.9585,27.9932,27.9411,27.9672,19670.0
2020-11-05 15:25:00,32.19,32.3,32.16,32.29,29606.0,27.9672,28.0628,27.9411,28.0541,29606.0
2020-11-05 15:30:00,32.29,32.31,32.22,32.25,37644.0,28.0541,28.0714,27.9932,28.0193,37644.0
2020-11-05 15:35:00,32.24,32.25,32.08,32.08,24631.0,28.0106,28.0193,27.8716,27.8716,24631.0
2020-11-05 15:40:00,32.1,32.19,32.07,32.19,38079.0,27.889,27.9672,27.8629,27.9672,38079.0
2020-11-05 15:45:00,32.17,32.17,32.04,32.08,39518.0,27.9498,27.9498,27.8369,27.8716,39518.0
2020-11-05 15:50:00,32.08,32.16,32.07,32.14,52229.0,27.8716,27.9411,27.8629,27.9237,52229.0
2020-11-05 15:55:00,32.12,32.19,32.08,32.14,149727.0,27.9064,27.9672,27.8716,27.9237,149727.0
2020-11-06 09:30:00,32.13,32.32,32.13,32.32,20146.0,27.9151,28.0801,27.9151,28.0801,20146.0
2020-11-06 09:35:00,32.32,32.34,32.14,32.14,10928.0,28.0801,28.0975,27.9237,27.9237,10928.0
2020-11-06 09:40:00,32.12,32.35,32.11,32.29,39531.0,27.9064,28.1062,27.8977,28.0541,39531.0
2020-11-06 09:45:00,32.26,32.32,32.09,32.12,17499.0,28.028,28.0801,27.8803,27.9064,17499.0
2020-11-06 09:50:00,32.09,32.13,31.96,32.03,15702.0,27.8803,27.9151,27.7674,27.8282,15702.0
2020-11-06 09:55:00,32.05,32.06,31.96,31.96,27328.0,27.8455,27.8542,27.7674,27.7674,27328.0
2020-11-06 10:00:00,31.98,32.03,31.91,31.98,16994.0,27.7847,27.8282,27.7239,27.7847,16994.0
2020-11-06 10:05:00,31.96,32.03,31.94,31.99,32418.0,27.7674,27.8282,27.75,27.7934,32418.0
2020-11-06 10:10:00,32.0,32.03,31.94,32.01,22584.0,27.8021,27.8282,27.75,27.8108,22584.0
2020-11-06 10:15:00,32.02,32.02,31.92,32.01,19109.0,27.8195,27.8195,27.7326,27.8108,19109.0
2020-11-06 10:20:00,32.01,32.02,31.97,31.97,12460.0,27.8108,27.8195,27.776,27.776,12460.0
2020-11-06 10:25:00,31.97,32.0,31.94,31.95,21402.0,27.776,27.8021,27.75,27.7587,21402.0
2020-11-06 10:30:00,31.97,31.99,31.87,31.88,11120.0,27.776,27.7934,27.6892,27.6978,11120.0
2020-11-06 10:35:00,31.88,31.91,31.86,31.9,12930.0,27.6978,27.7239,27.6805,27.7152,12930.0
2020-11-06 10:40:00,31.9,31.97,31.89,31.89,19782.0,27.7152,27.776,27.7065,27.7065,19782.0
2020-11-06 10:45:00,31.89,31.91,31.85,31.85,5036.0,27.7065,27.7239,27.6718,27.6718,5036.0
2020-11-06 10:50:00,31.85,31.91,31.81,31.84,19476.0,27.6718,27.7239,27.637,27.6631,19476.0
2020-11-06 10:55:00,31.82,31.88,31.63,31.64,27287.0,27.6457,27.6978,27.4806,27.4893,27287.0
2020-11-06 11:00:00,31.65,31.75,31.61,31.73,57683.0,27.498,27.5849,27.4633,27.5675,57683.0
2020-11-06 11:05:00,31.71,31.75,31.61,31.71,83336.0,27.5501,27.5849,27.4633,27.5501,83336.0
2020-11-06 11:10:00,31.7,31.78,31.65,31.65,41481.0,27.5415,27.611,27.498,27.498,41481.0
2020-11-06 11:15:00,31.64,31.65,31.49,31.52,22626.0,27.4893,27.498,27.359,27.3851,22626.0
2020-11-06 11:20:00,31.52,31.55,31.41,31.45,15717.0,27.3851,27.4111,27.2895,27.3243,15717.0
2020-11-06 11:25:00,31.46,31.47,31.39,31.4,14287.0,27.3329,27.3416,27.2721,27.2808,14287.0
2020-11-06 11:30:00,31.42,31.47,31.37,31.43,30503.0,27.2982,27.3416,27.2548,27.3069,30503.0
2020-11-06 11:35:00,31.42,31.47,31.36,31.38,13408.0,27.2982,27.3416,27.2461,27.2634,13408.0
2020-11-06 11:40:00,31.37,31.37,31.3,31.34,31534.0,27.2548,27.2548,27.1939,27.2287,31534.0
2020-11-06 11:45:00,31.33,31.35,31.25,31.3,27623.0,27.22,27.2374,27.1505,27.1939,27623.0
2020-11-06 11:50:00,31.3,31.36,31.28,31.28,8551.0,27.1939,27.2461,27.1766,27.1766,8551.0
2020-11-06 11:55:00,31.28,31.3,31.2,31.26,28028.0,27.1766,27.1939,27.1071,27.1592,28028.0
2020-11-06 12:00:00,31.27,31.31,31.26,31.29,16980.0,27.1679,27.2026,27.1592,27.1852,16980.0
2020-11-06 12:05:00,31.27,31.31,31.21,31.22,22475.0,27.1679,27.2026,27.1157,27.1244,22475.0
2020-11-06 12:10:00,31.22,31.24,31.12,31.24,25284.0,27.1244,27.1418,27.0375,27.1418,25284.0
2020-11-06 12:15:00,31.23,31.26,31.21,31.24,14635.0,27.1331,27.1592,27.1157,27.1418,14635.0
2020-11-06 12:20:00,31.24,31.24,31.16,31.18,6481.0,27.1418,27.1418,27.0723,27.0897,6481.0
2020-11-06 12:25:00,31.18,31.19,31.12,31.13,13360.0,27.0897,27.0984,27.0375,27.0462,13360.0
2020-11-06 12:30:00,31.14,31.2,31.13,31.2,11986.0,27.0549,27.1071,27.0462,27.1071,11986.0
2020-11-06 12:35:00,31.2,31.22,31.17,31.2,8007.0,27.1071,27.1244,27.081,27.1071,8007.0
2020-11-06 12:40:00,31.19,31.25,31.19,31.25,10783.0,27.0984,27.1505,27.0984,27.1505,10783.0
2020-11-06 12:45:00,31.24,31.29,31.2,31.29,7860.0,27.1418,27.1852,27.1071,27.1852,7860.0
2020-11-06 12:50:00,31.28,31.38,31.28,31.34,11333.0,27.1766,27.2634,27.1766,27.2287,11333.0
2020-11-06 12:55:00,31.34,31.34,31.27,31.31,6818.0,27.2287,27.2287,27.1679,27.2026,6818.0
2020-11-06 13:00:00,31.31,31.35,31.3,31.34,7101.0,27.2026,27.2374,27.1939,27.2287,7101.0
2020-11-06 13:05:00,31.35,31.35,31.32,31.32,3610.0,27.2374,27.2374,27.2113,27.2113,3610.0
2020-11-06 13:10:00,31.32,31.34,31.29,31.31,8705.0,27.2113,27.2287,27.1852,27.2026,8705.0
2020-11-06 13:15:00,31.31,31.33,31.28,31.32,11797.0,27.2026,27.22,27.1766,27.2113,11797.0
2020-11-06 13:20:00,31.32,31.36,31.32,31.35,3333.0,27.2113,27.2461,27.2113,27.2374,3333.0
2020-11-06 13:25:00,31.35,31.35,31.29,31.29,5333.0,27.2374,27.2374,27.1852,27.1852,5333.0
2020-11-06 13:30:00,31.28,31.29,31.24,31.25,9847.0,27.1766,27.1852,27.1418,27.1505,9847.0
2020-11-06 13:35:00,31.26,31.27,31.22,31.27,9396.0,27.1592,27.1679,27.1244,27.1679,9396.0
2020-11-06 13:40:00,31.27,31.36,31.25,31.36,5479.0,27.1679,27.2461,27.1505,27.2461,5479.0
2020-11-06 13:45:00,31.34,31.36,31.29,31.32,14862.0,27.2287,27.2461,27.1852,27.2113,14862.0
2020-11-06 13:50:00,31.33,31.35,31.3,31.33,7513.0,27.22,27.2374,27.1939,27.22,7513.0
2020-11-06 13:55:00,31.34,31.37,31.33,31.37,6212.0,27.2287,27.2548,27.22,27.2548,6212.0
2020-11-06 14:00:00,31.38,31.38,31.29,31.29,13227.0,27.2634,27.2634,27.1852,27.1852,13227.0
2020-11-06 14:05:00,31.3,31.32,31.3,31.31,5575.0,27.1939,27.2113,27.1939,27.2026,5575.0
2020-11-06 14:10:00,31.31,31.33,31.28,31.29,8107.0,27.2026,27.22,27.1766,27.1852,8107.0
2020-11-06 14:15:00,31.29,31.33,31.28,31.32,14270.0,27.1852,27.22,27.1766,27.2113,14270.0
2020-11-06 14:20:00,31.31,31.37,31.31,31.37,11736.0,27.2026,27.2548,27.2026,27.2548,11736.0
2020-11-06 14:25:00,31.36,31.38,31.34,31.37,17378.0,27.2461,27.2634,27.2287,27.2548,17378.0
2020-11-06 14:30:00,31.37,31.37,31.34,31.36,11192.0,27.2548,27.2548,27.2287,27.2461,11192.0
2020-11-06 14:35:00,31.35,31.38,31.32,31.38,26269.0,27.2374,27.2634,27.2113,27.2634,26269.0
2020-11-06 14:40:00,31.38,31.38,31.27,31.28,11821.0,27.2634,27.2634,27.1679,27.1766,11821.0
2020-11-06 14:45:00,31.29,31.29,31.2,31.2,13256.0,27.1852,27.1852,27.1071,27.1071,13256.0
2020-11-06 14:50:00,31.21,31.23,31.2,31.21,8697.0,27.1157,27.1331,27.1071,27.1157,8697.0
2020-11-06 14:55:00,31.21,31.21,31.14,31.18,21716.0,27.1157,27.1157,27.0549,27.0897,21716.0
2020-11-06 15:00:00,31.18,31.22,31.13,31.22,13570.0,27.0897,27.1244,27.0462,27.1244,13570.0
2020-11-06 15:05:00,31.22,31.22,31.14,31.17,10718.0,27.1244,27.1244,27.0549,27.081,10718.0
2020-11-06 15:10:00,31.17,31.22,31.16,31.2,13504.0,27.081,27.1244,27.0723,27.1071,13504.0
2020-11-06 15:15:00,31.2,31.2,31.14,31.15,17372.0,27.1071,27.1071,27.0549,27.0636,17372.0
2020-11-06 15:20:00,31.15,31.2,31.11,31.19,29539.0,27.0636,27.1071,27.0289,27.0984,29539.0
2020-11-06 15:25:00,31.18,31.27,31.16,31.21,36646.0,27.0897,27.1679,27.0723,27.1157,36646.0
2020-11-06 15:30:00,31.21,31.28,31.2,31.22,34431.0,27.1157,27.1766,27.1071,27.1244,34431.0
2020-11-06 15:35:00,31.22,31.24,31.17,31.2,33057.0,27.1244,27.1418,27.081,27.1071,33057.0
2020-11-06 15:40:00,31.2,31.24,31.18,31.23,34294.0,27.1071,27.1418,27.0897,27.1331,34294.0
2020-11-06 15:45:00,31.24,31.25,31.21,31.24,46776.0,27.1418,27.1505,27.1157,27.1418,46776.0
2020-11-06 15:50:00,31.25,31.3,31.16,31.22,119483.0,27.1505,27.1939,27.0723,27.1244,119483.0
2020-11-06 15:55:00,31.22,31.25,31.09,31.23,259392.0,27.1244,27.1505,27.0115,27.1331,259392.0
2020-11-09 09:30:00,32.92,33.34,32.7,33.29,91533.0,28.6014,28.9663,28.4103,28.9229,91533.0
2020-11-09 09:35:00,33.3,33.48,33.18,33.47,78961.0,28.9316,29.088,28.8273,29.0793,78961.0
2020-11-09 09:40:00,33.46,33.56,33.32,33.41,142626.0,29.0706,29.1575,28.9489,29.0271,142626.0
2020-11-09 09:45:00,33.43,33.57,33.27,33.27,53084.0,29.0445,29.1661,28.9055,28.9055,53084.0
2020-11-09 09:50:00,33.33,33.45,33.18,33.21,38536.0,28.9576,29.0619,28.8273,28.8534,38536.0
2020-11-09 09:55:00,33.21,33.33,33.06,33.09,21839.0,28.8534,28.9576,28.7231,28.7491,21839.0
2020-11-09 10:00:00,33.09,33.37,33.06,33.3,27690.0,28.7491,28.9924,28.7231,28.9316,27690.0
2020-11-09 10:05:00,33.3,33.35,32.83,32.87,32081.0,28.9316,28.975,28.5232,28.558,32081.0
2020-11-09 10:10:00,32.93,33.03,32.55,32.55,32340.0,28.6101,28.697,28.28,28.28,32340.0
2020-11-09 10:15:00,32.52,32.66,32.43,32.51,39958.0,28.2539,28.3755,28.1757,28.2452,39958.0
2020-11-09 10:20:00,32.51,32.56,32.37,32.46,26761.0,28.2452,28.2886,28.1236,28.2018,26761.0
2020-11-09 10:25:00,32.45,32.46,32.3,32.3,26148.0,28.1931,28.2018,28.0628,28.0628,26148.0
2020-11-09 10:30:00,32.33,32.46,32.17,32.25,26657.0,28.0888,28.2018,27.9498,28.0193,26657.0
2020-11-09 10:35:00,32.21,32.33,32.21,32.32,12151.0,27.9846,28.0888,27.9846,28.0801,12151.0
2020-11-09 10:40:00,32.3,32.42,32.23,32.39,62255.0,28.0628,28.167,28.0019,28.1409,62255.0
2020-11-09 10:45:00,32.38,32.44,32.25,32.34,75802.0,28.1323,28.1844,28.0193,28.0975,75802.0
2020-11-09 10:50:00,32.34,32.55,32.34,32.46,24442.0,28.0975,28.28,28.0975,28.2018,24442.0
2020-11-09 10:55:00,32.45,32.5,32.37,32.45,16195.0,28.1931,28.2365,28.1236,28.1931,16195.0
2020-11-09 11:00:00,32.46,32.51,32.41,32.42,39017.0,28.2018,28.2452,28.1583,28.167,39017.0
2020-11-09 11:05:00,32.42,32.51,32.37,32.51,18787.0,28.167,28.2452,28.1236,28.2452,18787.0
2020-11-09 11:10:00,32.51,32.53,32.41,32.45,16084.0,28.2452,28.2626,28.1583,28.1931,16084.0
2020-11-09 11:15:00,32.45,32.54,32.41,32.48,22687.0,28.1931,28.2713,28.1583,28.2191,22687.0
2020-11-09 11:20:00,32.49,32.52,32.42,32.46,16332.0,28.2278,28.2539,28.167,28.2018,16332.0
2020-11-09 11:25:00,32.45,32.52,32.41,32.51,22964.0,28.1931,28.2539,28.1583,28.2452,22964.0
2020-11-09 11:30:00,32.51,32.56,32.46,32.49,29489.0,28.2452,28.2886,28.2018,28.2278,29489.0
2020-11-09 11:35:00,32.48,32.54,32.38,32.43,24538.0,28.2191,28.2713,28.1323,28.1757,24538.0
2020-11-09 11:40:00,32.42,32.46,32.36,32.46,20679.0,28.167,28.2018,28.1149,28.2018,20679.0
2020-11-09 11:45:00,32.5,32.5,32.42,32.43,22790.0,28.2365,28.2365,28.167,28.1757,22790.0
2020-11-09 11:50:00,32.42,32.45,32.35,32.43,23423.0,28.167,28.1931,28.1062,28.1757,23423.0
2020-11-09 11:55:00,32.44,32.46,32.37,32.46,14891.0,28.1844,28.2018,28.1236,28.2018,14891.0
2020-11-09 12:00:00,32.47,32.53,32.45,32.49,10269.0,28.2104,28.2626,28.1931,28.2278,10269.0
2020-11-09 12:05:00,32.5,32.53,32.45,32.49,29441.0,28.2365,28.2626,28.1931,28.2278,29441.0
2020-11-09 12:10:00,32.47,32.47,32.43,32.46,15260.0,28.2104,28.2104,28.1757,28.2018,15260.0
2020-11-09 12:15:00,32.45,32.52,32.43,32.5,12076.0,28.1931,28.2539,28.1757,28.2365,12076.0
2020-11-09 12:20:00,32.51,32.55,32.49,32.54,19906.0,28.2452,28.28,28.2278,28.2713,19906.0
2020-11-09 12:25:00,32.53,32.55,32.48,32.52,28809.0,28.2626,28.28,28.2191,28.2539,28809.0
2020-11-09 12:30:00,32.51,32.55,32.46,32.55,21169.0,28.2452,28.28,28.2018,28.28,21169.0
2020-11-09 12:35:00,32.54,32.56,32.49,32.51,31888.0,28.2713,28.2886,28.2278,28.2452,31888.0
2020-11-09 12:40:00,32.51,32.53,32.47,32.5,10438.0,28.2452,28.2626,28.2104,28.2365,10438.0
2020-11-09 12:45:00,32.5,32.57,32.49,32.55,16107.0,28.2365,28.2973,28.2278,28.28,16107.0
2020-11-09 12:50:00,32.57,32.63,32.55,32.56,9202.0,28.2973,28.3495,28.28,28.2886,9202.0
2020-11-09 12:55:00,32.54,32.62,32.53,32.62,18664.0,28.2713,28.3408,28.2626,28.3408,18664.0
2020-11-09 13:00:00,32.61,32.71,32.61,32.65,14864.0,28.3321,28.419,28.3321,28.3668,14864.0
2020-11-09 13:05:00,32.66,32.74,32.66,32.73,22724.0,28.3755,28.445,28.3755,28.4363,22724.0
2020-11-09 13:10:00,32.72,32.81,32.69,32.81,41866.0,28.4277,28.5058,28.4016,28.5058,41866.0
2020-11-09 13:15:00,32.8,32.91,32.79,32.9,11203.0,28.4972,28.5927,28.4885,28.584,11203.0
2020-11-09 13:20:00,32.88,32.9,32.77,32.78,16106.0,28.5667,28.584,28.4711,28.4798,16106.0
2020-11-09 13:25:00,32.77,32.85,32.77,32.84,11160.0,28.4711,28.5406,28.4711,28.5319,11160.0
2020-11-09 13:30:00,32.84,32.86,32.77,32.82,15706.0,28.5319,28.5493,28.4711,28.5145,15706.0
2020-11-09 13:35:00,32.79,32.85,32.76,32.76,25415.0,28.4885,28.5406,28.4624,28.4624,25415.0
2020-11-09 13:40:00,32.75,32.77,32.7,32.75,6574.0,28.4537,28.4711,28.4103,28.4537,6574.0
2020-11-09 13:45:00,32.76,32.8,32.7,32.74,15786.0,28.4624,28.4972,28.4103,28.445,15786.0
2020-11-09 13:50:00,32.73,32.78,32.71,32.77,9251.0,28.4363,28.4798,28.419,28.4711,9251.0
2020-11-09 13:55:00,32.77,32.82,32.75,32.79,11920.0,28.4711,28.5145,28.4537,28.4885,11920.0
2020-11-09 14:00:00,32.79,32.82,32.67,32.76,21245.0,28.4885,28.5145,28.3842,28.4624,21245.0
2020-11-09 14:05:00,32.75,32.79,32.69,32.71,24347.0,28.4537,28.4885,28.4016,28.419,24347.0
2020-11-09 14:10:00,32.72,32.75,32.68,32.74,13815.0,28.4277,28.4537,28.3929,28.445,13815.0
2020-11-09 14:15:00,32.76,32.78,32.63,32.64,19622.0,28.4624,28.4798,28.3495,28.3581,19622.0
2020-11-09 14:20:00,32.63,32.63,32.54,32.59,34283.0,28.3495,28.3495,28.2713,28.3147,34283.0
2020-11-09 14:25:00,32.59,32.7,32.58,32.62,10992.0,28.3147,28.4103,28.306,28.3408,10992.0
2020-11-09 14:30:00,32.62,32.62,32.54,32.57,12421.0,28.3408,28.3408,28.2713,28.2973,12421.0
2020-11-09 14:35:00,32.56,32.65,32.55,32.6,14680.0,28.2886,28.3668,28.28,28.3234,14680.0
2020-11-09 14:40:00,32.6,32.69,32.56,32.68,27708.0,28.3234,28.4016,28.2886,28.3929,27708.0
2020-11-09 14:45:00,32.68,32.68,32.5,32.54,21602.0,28.3929,28.3929,28.2365,28.2713,21602.0
2020-11-09 14:50:00,32.53,32.55,32.48,32.52,13671.0,28.2626,28.28,28.2191,28.2539,13671.0
2020-11-09 14:55:00,32.54,32.58,32.54,32.54,14335.0,28.2713,28.306,28.2713,28.2713,14335.0
2020-11-09 15:00:00,32.54,32.54,32.47,32.53,15281.0,28.2713,28.2713,28.2104,28.2626,15281.0
2020-11-09 15:05:00,32.53,32.55,32.49,32.5,19762.0,28.2626,28.28,28.2278,28.2365,19762.0
2020-11-09 15:10:00,32.5,32.5,32.39,32.4,12160.0,28.2365,28.2365,28.1409,28.1496,12160.0
2020-11-09 15:15:00,32.42,32.52,32.41,32.41,23026.0,28.167,28.2539,28.1583,28.1583,23026.0
2020-11-09 15:20:00,32.41,32.41,32.35,32.37,20163.0,28.1583,28.1583,28.1062,28.1236,20163.0
2020-11-09 15:25:00,32.38,32.41,32.31,32.31,19887.0,28.1323,28.1583,28.0714,28.0714,19887.0
2020-11-09 15:30:00,32.32,32.39,32.28,32.3,31448.0,28.0801,28.1409,28.0454,28.0628,31448.0
2020-11-09 15:35:00,32.3,32.37,32.25,32.35,36566.0,28.0628,28.1236,28.0193,28.1062,36566.0
2020-11-09 15:40:00,32.36,32.36,32.17,32.2,32370.0,28.1149,28.1149,27.9498,27.9759,32370.0
2020-11-09 15:45:00,32.24,32.24,32.18,32.21,35991.0,28.0106,28.0106,27.9585,27.9846,35991.0
2020-11-09 15:50:00,32.21,32.22,31.98,31.98,85356.0,27.9846,27.9932,27.7847,27.7847,85356.0
2020-11-09 15:55:00,31.98,32.02,31.89,31.94,147997.0,27.7847,27.8195,27.7065,27.75,147997.0
2020-11-10 09:30:00,32.12,32.23,31.99,32.19,38974.0,27.9064,28.0019,27.7934,27.9672,38974.0
2020-11-10 09:35:00,32.17,32.28,32.11,32.27,17332.0,27.9498,28.0454,27.8977,28.0367,17332.0
2020-11-10 09:40:00,32.28,32.29,32.17,32.27,11058.0,28.0454,28.0541,27.9498,28.0367,11058.0
2020-11-10 09:45:00,32.24,32.43,32.24,32.41,12743.0,28.0106,28.1757,28.0106,28.1583,12743.0
2020-11-10 09:50:00,32.41,32.51,32.39,32.4,6770.0,28.1583,28.2452,28.1409,28.1496,6770.0
2020-11-10 09:55:00,32.4,32.53,32.39,32.48,13490.0,28.1496,28.2626,28.1409,28.2191,13490.0
2020-11-10 10:00:00,32.48,32.51,32.31,32.32,16027.0,28.2191,28.2452,28.0714,28.0801,16027.0
2020-11-10 10:05:00,32.28,32.35,32.25,32.28,16297.0,28.0454,28.1062,28.0193,28.0454,16297.0
2020-11-10 10:10:00,32.28,32.33,32.25,32.27,21872.0,28.0454,28.0888,28.0193,28.0367,21872.0
2020-11-10 10:15:00,32.28,32.31,32.18,32.28,10468.0,28.0454,28.0714,27.9585,28.0454,10468.0
2020-11-10 10:20:00,32.28,32.3,32.24,32.3,18162.0,28.0454,28.0628,28.0106,28.0628,18162.0
2020-11-10 10:25:00,32.3,32.46,32.3,32.46,12196.0,28.0628,28.2018,28.0628,28.2018,12196.0
2020-11-10 10:30:00,32.44,32.44,32.29,32.3,28185.0,28.1844,28.1844,28.0541,28.0628,28185.0
2020-11-10 10:35:00,32.3,32.3,32.13,32.15,19911.0,28.0628,28.0628,27.9151,27.9324,19911.0
2020-11-10 10:40:00,32.17,32.19,32.13,32.13,14062.0,27.9498,27.9672,27.9151,27.9151,14062.0
2020-11-10 10:45:00,32.13,32.2,32.11,32.15,21175.0,27.9151,27.9759,27.8977,27.9324,21175.0
2020-11-10 10:50:00,32.16,32.2,32.01,32.01,13475.0,27.9411,27.9759,27.8108,27.8108,13475.0
2020-11-10 10:55:00,32.02,32.07,32.0,32.02,15082.0,27.8195,27.8629,27.8021,27.8195,15082.0
2020-11-10 11:00:00,32.04,32.12,32.02,32.11,13821.0,27.8369,27.9064,27.8195,27.8977,13821.0
2020-11-10 11:05:00,32.11,32.11,32.06,32.09,6384.0,27.8977,27.8977,27.8542,27.8803,6384.0
2020-11-10 11:10:00,32.08,32.25,32.08,32.25,52260.0,27.8716,28.0193,27.8716,28.0193,52260.0
2020-11-10 11:15:00,32.25,32.35,32.23,32.23,31931.0,28.0193,28.1062,28.0019,28.0019,31931.0
2020-11-10 11:20:00,32.23,32.24,32.18,32.23,13018.0,28.0019,28.0106,27.9585,28.0019,13018.0
2020-11-10 11:25:00,32.21,32.27,32.2,32.25,10845.0,27.9846,28.0367,27.9759,28.0193,10845.0
2020-11-10 11:30:00,32.25,32.27,32.19,32.24,16729.0,28.0193,28.0367,27.9672,28.0106,16729.0
2020-11-10 11:35:00,32.23,32.25,32.18,32.23,11842.0,28.0019,28.0193,27.9585,28.0019,11842.0
2020-11-10 11:40:00,32.25,32.3,32.21,32.26,18978.0,28.0193,28.0628,27.9846,28.028,18978.0
2020-11-10 11:45:00,32.29,32.45,32.28,32.44,12837.0,28.0541,28.1931,28.0454,28.1844,12837.0
2020-11-10 11:50:00,32.43,32.51,32.43,32.5,15145.0,28.1757,28.2452,28.1757,28.2365,15145.0
2020-11-10 11:55:00,32.51,32.58,32.48,32.58,27810.0,28.2452,28.306,28.2191,28.306,27810.0
2020-11-10 12:00:00,32.57,32.62,32.53,32.61,10876.0,28.2973,28.3408,28.2626,28.3321,10876.0
2020-11-10 12:05:00,32.62,32.64,32.58,32.63,11346.0,28.3408,28.3581,28.306,28.3495,11346.0
2020-11-10 12:10:00,32.63,32.67,32.61,32.66,10028.0,28.3495,28.3842,28.3321,28.3755,10028.0
2020-11-10 12:15:00,32.66,32.75,32.66,32.75,8443.0,28.3755,28.4537,28.3755,28.4537,8443.0
2020-11-10 12:20:00,32.76,32.76,32.72,32.74,30856.0,28.4624,28.4624,28.4277,28.445,30856.0
2020-11-10 12:25:00,32.73,32.76,32.72,32.74,8642.0,28.4363,28.4624,28.4277,28.445,8642.0
2020-11-10 12:30:00,32.73,32.74,32.65,32.69,14804.0,28.4363,28.445,28.3668,28.4016,14804.0
2020-11-10 12:35:00,32.7,32.72,32.64,32.65,9937.0,28.4103,28.4277,28.3581,28.3668,9937.0
2020-11-10 12:40:00,32.65,32.65,32.51,32.51,37781.0,28.3668,28.3668,28.2452,28.2452,37781.0
2020-11-10 12:45:00,32.5,32.53,32.47,32.5,24610.0,28.2365,28.2626,28.2104,28.2365,24610.0
2020-11-10 12:50:00,32.48,32.49,32.43,32.46,18917.0,28.2191,28.2278,28.1757,28.2018,18917.0
2020-11-10 12:55:00,32.46,32.51,32.44,32.49,16729.0,28.2018,28.2452,28.1844,28.2278,16729.0
2020-11-10 13:00:00,32.5,32.56,32.49,32.54,20922.0,28.2365,28.2886,28.2278,28.2713,20922.0
2020-11-10 13:05:00,32.54,32.55,32.51,32.54,11729.0,28.2713,28.28,28.2452,28.2713,11729.0
2020-11-10 13:10:00,32.53,32.54,32.44,32.45,20102.0,28.2626,28.2713,28.1844,28.1931,20102.0
2020-11-10 13:15:00,32.45,32.5,32.45,32.46,39137.0,28.1931,28.2365,28.1931,28.2018,39137.0
2020-11-10 13:20:00,32.46,32.51,32.4,32.41,21075.0,28.2018,28.2452,28.1496,28.1583,21075.0
2020-11-10 13:25:00,32.41,32.44,32.37,32.43,11524.0,28.1583,28.1844,28.1236,28.1757,11524.0
2020-11-10 13:30:00,32.43,32.46,32.39,32.46,11121.0,28.1757,28.2018,28.1409,28.2018,11121.0
2020-11-10 13:35:00,32.46,32.52,32.46,32.52,9086.0,28.2018,28.2539,28.2018,28.2539,9086.0
2020-11-10 13:40:00,32.51,32.54,32.48,32.54,13594.0,28.2452,28.2713,28.2191,28.2713,13594.0
2020-11-10 13:45:00,32.53,32.6,32.53,32.6,13512.0,28.2626,28.3234,28.2626,28.3234,13512.0
2020-11-10 13:50:00,32.61,32.68,32.6,32.68,17855.0,28.3321,28.3929,28.3234,28.3929,17855.0
2020-11-10 13:55:00,32.69,32.73,32.68,32.7,25348.0,28.4016,28.4363,28.3929,28.4103,25348.0
2020-11-10 14:00:00,32.69,32.74,32.68,32.7,5938.0,28.4016,28.445,28.3929,28.4103,5938.0
2020-11-10 14:05:00,32.7,32.82,32.69,32.82,10307.0,28.4103,28.5145,28.4016,28.5145,10307.0
2020-11-10 14:10:00,32.83,32.83,32.73,32.77,12489.0,28.5232,28.5232,28.4363,28.4711,12489.0
2020-11-10 14:15:00,32.76,32.76,32.72,32.76,6346.0,28.4624,28.4624,28.4277,28.4624,6346.0
2020-11-10 14:20:00,32.75,32.82,32.74,32.79,6570.0,28.4537,28.5145,28.445,28.4885,6570.0
2020-11-10 14:25:00,32.81,32.82,32.68,32.72,13929.0,28.5058,28.5145,28.3929,28.4277,13929.0
2020-11-10 14:30:00,32.71,32.77,32.7,32.74,7708.0,28.419,28.4711,28.4103,28.445,7708.0
2020-11-10 14:35:00,32.74,32.8,32.7,32.76,19193.0,28.445,28.4972,28.4103,28.4624,19193.0
2020-11-10 14:40:00,32.75,32.85,32.75,32.78,12700.0,28.4537,28.5406,28.4537,28.4798,12700.0
2020-11-10 14:45:00,32.79,32.8,32.76,32.77,5929.0,28.4885,28.4972,28.4624,28.4711,5929.0
2020-11-10 14:50:00,32.77,32.8,32.68,32.68,60199.0,28.4711,28.4972,28.3929,28.3929,60199.0
2020-11-10 14:55:00,32.68,32.75,32.67,32.75,53247.0,28.3929,28.4537,28.3842,28.4537,53247.0
2020-11-10 15:00:00,32.73,32.74,32.64,32.64,49262.0,28.4363,28.445,28.3581,28.3581,49262.0
2020-11-10 15:05:00,32.63,32.67,32.63,32.64,15375.0,28.3495,28.3842,28.3495,28.3581,15375.0
2020-11-10 15:10:00,32.65,32.67,32.58,32.61,15527.0,28.3668,28.3842,28.306,28.3321,15527.0
2020-11-10 15:15:00,32.62,32.7,32.6,32.63,18069.0,28.3408,28.4103,28.3234,28.3495,18069.0
2020-11-10 15:20:00,32.65,32.71,32.64,32.7,14515.0,28.3668,28.419,28.3581,28.4103,14515.0
2020-11-10 15:25:00,32.7,32.76,32.69,32.73,28781.0,28.4103,28.4624,28.4016,28.4363,28781.0
2020-11-10 15:30:00,32.73,32.73,32.68,32.72,22670.0,28.4363,28.4363,28.3929,28.4277,22670.0
2020-11-10 15:35:00,32.73,32.76,32.65,32.66,25570.0,28.4363,28.4624,28.3668,28.3755,25570.0
2020-11-10 15:40:00,32.66,32.73,32.65,32.7,28507.0,28.3755,28.4363,28.3668,28.4103,28507.0
2020-11-10 15:45:00,32.71,32.76,32.7,32.75,34502.0,28.419,28.4624,28.4103,28.4537,34502.0
2020-11-10 15:50:00,32.75,32.78,32.62,32.63,104810.0,28.4537,28.4798,28.3408,28.3495,104810.0
2020-11-10 15:55:00,32.63,32.66,32.58,32.61,196360.0,28.3495,28.3755,28.306,28.3321,196360.0
2020-11-11 09:30:00,32.91,32.99,32.71,32.92,16552.0,28.5927,28.6622,28.419,28.6014,16552.0
2020-11-11 09:35:00,32.98,33.04,32.74,32.75,10260.0,28.6535,28.7057,28.445,28.4537,10260.0
2020-11-11 09:40:00,32.79,32.82,32.71,32.77,8505.0,28.4885,28.5145,28.419,28.4711,8505.0
2020-11-11 09:45:00,32.77,32.8,32.65,32.68,39061.0,28.4711,28.4972,28.3668,28.3929,39061.0
2020-11-11 09:50:00,32.67,32.73,32.62,32.63,16419.0,28.3842,28.4363,28.3408,28.3495,16419.0
2020-11-11 09:55:00,32.63,32.64,32.54,32.55,9584.0,28.3495,28.3581,28.2713,28.28,9584.0
2020-11-11 10:00:00,32.56,32.66,32.49,32.65,12126.0,28.2886,28.3755,28.2278,28.3668,12126.0
2020-11-11 10:05:00,32.66,32.66,32.57,32.58,8550.0,28.3755,28.3755,28.2973,28.306,8550.0
2020-11-11 10:10:00,32.58,32.62,32.48,32.5,27493.0,28.306,28.3408,28.2191,28.2365,27493.0
2020-11-11 10:15:00,32.53,32.56,32.45,32.45,18563.0,28.2626,28.2886,28.1931,28.1931,18563.0
2020-11-11 10:20:00,32.46,32.52,32.44,32.44,17274.0,28.2018,28.2539,28.1844,28.1844,17274.0
2020-11-11 10:25:00,32.44,32.6,32.44,32.48,26348.0,28.1844,28.3234,28.1844,28.2191,26348.0
2020-11-11 10:30:00,32.49,32.53,32.43,32.53,22816.0,28.2278,28.2626,28.1757,28.2626,22816.0
2020-11-11 10:35:00,32.53,32.56,32.45,32.49,23381.0,28.2626,28.2886,28.1931,28.2278,23381.0
2020-11-11 10:40:00,32.49,32.62,32.48,32.62,25448.0,28.2278,28.3408,28.2191,28.3408,25448.0
2020-11-11 10:45:00,32.63,32.68,32.52,32.57,20362.0,28.3495,28.3929,28.2539,28.2973,20362.0
2020-11-11 10:50:00,32.58,32.58,32.42,32.56,62897.0,28.306,28.306,28.167,28.2886,62897.0
2020-11-11 10:55:00,32.56,32.56,32.38,32.39,29076.0,28.2886,28.2886,28.1323,28.1409,29076.0
2020-11-11 11:00:00,32.38,32.5,32.36,32.45,20954.0,28.1323,28.2365,28.1149,28.1931,20954.0
2020-11-11 11:05:00,32.46,32.54,32.46,32.52,11903.0,28.2018,28.2713,28.2018,28.2539,11903.0
2020-11-11 11:10:00,32.52,32.63,32.49,32.57,27712.0,28.2539,28.3495,28.2278,28.2973,27712.0
2020-11-11 11:15:00,32.57,32.65,32.57,32.59,13943.0,28.2973,28.3668,28.2973,28.3147,13943.0
2020-11-11 11:20:00,32.59,32.59,32.48,32.51,10848.0,28.3147,28.3147,28.2191,28.2452,10848.0
2020-11-11 11:25:00,32.51,32.55,32.5,32.54,9843.0,28.2452,28.28,28.2365,28.2713,9843.0
2020-11-11 11:30:00,32.54,32.57,32.53,32.54,8460.0,28.2713,28.2973,28.2626,28.2713,8460.0
2020-11-11 11:35:00,32.55,32.64,32.52,32.62,10966.0,28.28,28.3581,28.2539,28.3408,10966.0
2020-11-11 11:40:00,32.63,32.72,32.63,32.7,7691.0,28.3495,28.4277,28.3495,28.4103,7691.0
2020-11-11 11:45:00,32.7,32.71,32.63,32.63,19916.0,28.4103,28.419,28.3495,28.3495,19916.0
2020-11-11 11:50:00,32.62,32.63,32.57,32.57,12627.0,28.3408,28.3495,28.2973,28.2973,12627.0
2020-11-11 11:55:00,32.59,32.61,32.54,32.54,17110.0,28.3147,28.3321,28.2713,28.2713,17110.0
2020-11-11 12:00:00,32.53,32.55,32.49,32.54,11449.0,28.2626,28.28,28.2278,28.2713,11449.0
2020-11-11 12:05:00,32.52,32.61,32.51,32.59,8643.0,28.2539,28.3321,28.2452,28.3147,8643.0
2020-11-11 12:10:00,32.57,32.6,32.57,32.6,7983.0,28.2973,28.3234,28.2973,28.3234,7983.0
2020-11-11 12:15:00,32.6,32.63,32.58,32.61,11729.0,28.3234,28.3495,28.306,28.3321,11729.0
2020-11-11 12:20:00,32.62,32.63,32.56,32.56,8189.0,28.3408,28.3495,28.2886,28.2886,8189.0
2020-11-11 12:25:00,32.55,32.56,32.46,32.46,14426.0,28.28,28.2886,28.2018,28.2018,14426.0
2020-11-11 12:30:00,32.46,32.52,32.46,32.5,17692.0,28.2018,28.2539,28.2018,28.2365,17692.0
2020-11-11 12:35:00,32.49,32.5,32.41,32.41,13409.0,28.2278,28.2365,28.1583,28.1583,13409.0
2020-11-11 12:40:00,32.4,32.47,32.39,32.44,15134.0,28.1496,28.2104,28.1409,28.1844,15134.0
2020-11-11 12:45:00,32.44,32.49,32.42,32.42,23095.0,28.1844,28.2278,28.167,28.167,23095.0
2020-11-11 12:50:00,32.43,32.51,32.43,32.49,17369.0,28.1757,28.2452,28.1757,28.2278,17369.0
2020-11-11 12:55:00,32.48,32.51,32.47,32.49,16325.0,28.2191,28.2452,28.2104,28.2278,16325.0
2020-11-11 13:00:00,32.5,32.51,32.47,32.5,16812.0,28.2365,28.2452,28.2104,28.2365,16812.0
2020-11-11 13:05:00,32.5,32.52,32.48,32.51,10345.0,28.2365,28.2539,28.2191,28.2452,10345.0
2020-11-11 13:10:00,32.51,32.52,32.43,32.47,14941.0,28.2452,28.2539,28.1757,28.2104,14941.0
2020-11-11 13:15:00,32.47,32.53,32.45,32.5,14730.0,28.2104,28.2626,28.1931,28.2365,14730.0
2020-11-11 13:20:00,32.5,32.53,32.48,32.5,20427.0,28.2365,28.2626,28.2191,28.2365,20427.0
2020-11-11 13:25:00,32.51,32.51,32.46,32.51,11047.0,28.2452,28.2452,28.2018,28.2452,11047.0
2020-11-11 13:30:00,32.51,32.52,32.42,32.42,18826.0,28.2452,28.2539,28.167,28.167,18826.0
2020-11-11 13:35:00,32.4,32.44,32.4,32.44,10258.0,28.1496,28.1844,28.1496,28.1844,10258.0
2020-11-11 13:40:00,32.43,32.44,32.37,32.38,9958.0,28.1757,28.1844,28.1236,28.1323,9958.0
2020-11-11 13:45:00,32.39,32.4,32.35,32.37,17336.0,28.1409,28.1496,28.1062,28.1236,17336.0
2020-11-11 13:50:00,32.37,32.37,32.32,32.33,14205.0,28.1236,28.1236,28.0801,28.0888,14205.0
2020-11-11 13:55:00,32.33,32.33,32.22,32.23,30858.0,28.0888,28.0888,27.9932,28.0019,30858.0
2020-11-11 14:00:00,32.24,32.34,32.24,32.34,28115.0,28.0106,28.0975,28.0106,28.0975,28115.0
2020-11-11 14:05:00,32.33,32.41,32.33,32.38,15780.0,28.0888,28.1583,28.0888,28.1323,15780.0
2020-11-11 14:10:00,32.38,32.4,32.33,32.35,14635.0,28.1323,28.1496,28.0888,28.1062,14635.0
2020-11-11 14:15:00,32.34,32.36,32.31,32.33,11944.0,28.0975,28.1149,28.0714,28.0888,11944.0
2020-11-11 14:20:00,32.33,32.35,32.28,32.3,15412.0,28.0888,28.1062,28.0454,28.0628,15412.0
2020-11-11 14:25:00,32.3,32.32,32.23,32.26,17105.0,28.0628,28.0801,28.0019,28.028,17105.0
2020-11-11 14:30:00,32.27,32.3,32.27,32.3,12388.0,28.0367,28.0628,28.0367,28.0628,12388.0
2020-11-11 14:35:00,32.29,32.31,32.27,32.27,10872.0,28.0541,28.0714,28.0367,28.0367,10872.0
2020-11-11 14:40:00,32.26,32.27,32.23,32.24,13410.0,28.028,28.0367,28.0019,28.0106,13410.0
2020-11-11 14:45:00,32.24,32.24,32.13,32.16,14998.0,28.0106,28.0106,27.9151,27.9411,14998.0
2020-11-11 14:50:00,32.16,32.19,32.12,32.13,23040.0,27.9411,27.9672,27.9064,27.9151,23040.0
2020-11-11 14:55:00,32.13,32.16,32.09,32.09,20216.0,27.9151,27.9411,27.8803,27.8803,20216.0
2020-11-11 15:00:00,32.1,32.15,32.06,32.14,16880.0,27.889,27.9324,27.8542,27.9237,16880.0
2020-11-11 15:05:00,32.13,32.21,32.13,32.2,10986.0,27.9151,27.9846,27.9151,27.9759,10986.0
2020-11-11 15:10:00,32.2,32.22,32.17,32.21,8185.0,27.9759,27.9932,27.9498,27.9846,8185.0
2020-11-11 15:15:00,32.2,32.21,32.19,32.21,11829.0,27.9759,27.9846,27.9672,27.9846,11829.0
2020-11-11 15:20:00,32.21,32.21,32.1,32.12,18546.0,27.9846,27.9846,27.889,27.9064,18546.0
2020-11-11 15:25:00,32.12,32.13,32.05,32.06,26069.0,27.9064,27.9151,27.8455,27.8542,26069.0
2020-11-11 15:30:00,32.06,32.07,32.01,32.05,33673.0,27.8542,27.8629,27.8108,27.8455,33673.0
2020-11-11 15:35:00,32.04,32.14,32.02,32.11,36418.0,27.8369,27.9237,27.8195,27.8977,36418.0
2020-11-11 15:40:00,32.11,32.14,32.09,32.12,37853.0,27.8977,27.9237,27.8803,27.9064,37853.0
2020-11-11 15:45:00,32.11,32.13,32.07,32.13,55498.0,27.8977,27.9151,27.8629,27.9151,55498.0
2020-11-11 15:50:00,32.13,32.18,32.11,32.16,91931.0,27.9151,27.9585,27.8977,27.9411,91931.0
2020-11-11 15:55:00,32.17,32.24,32.15,32.22,188100.0,27.9498,28.0106,27.9324,27.9932,188100.0
2020-11-12 09:30:00,32.08,32.22,31.99,32.13,36257.0,27.8716,27.9932,27.7934,27.9151,36257.0
2020-11-12 09:35:00,32.14,32.14,32.03,32.09,17638.0,27.9237,27.9237,27.8282,27.8803,17638.0
2020-11-12 09:40:00,32.11,32.23,32.05,32.18,15257.0,27.8977,28.0019,27.8455,27.9585,15257.0
2020-11-12 09:45:00,32.18,32.22,32.13,32.17,21993.0,27.9585,27.9932,27.9151,27.9498,21993.0
2020-11-12 09:50:00,32.18,32.2,32.09,32.13,11657.0,27.9585,27.9759,27.8803,27.9151,11657.0
2020-11-12 09:55:00,32.11,32.13,32.05,32.06,9274.0,27.8977,27.9151,27.8455,27.8542,9274.0
2020-11-12 10:00:00,32.06,32.08,31.99,32.07,24691.0,27.8542,27.8716,27.7934,27.8629,24691.0
2020-11-12 10:05:00,32.08,32.16,32.06,32.15,14733.0,27.8716,27.9411,27.8542,27.9324,14733.0
2020-11-12 10:10:00,32.16,32.17,32.1,32.15,26233.0,27.9411,27.9498,27.889,27.9324,26233.0
2020-11-12 10:15:00,32.16,32.16,32.1,32.13,10302.0,27.9411,27.9411,27.889,27.9151,10302.0
2020-11-12 10:20:00,32.15,32.16,32.06,32.07,14171.0,27.9324,27.9411,27.8542,27.8629,14171.0
2020-11-12 10:25:00,32.04,32.05,31.91,31.91,14016.0,27.8369,27.8455,27.7239,27.7239,14016.0
2020-11-12 10:30:00,31.91,31.92,31.78,31.79,20118.0,27.7239,27.7326,27.611,27.6197,20118.0
2020-11-12 10:35:00,31.79,31.85,31.78,31.79,7700.0,27.6197,27.6718,27.611,27.6197,7700.0
2020-11-12 10:40:00,31.79,31.9,31.71,31.9,7287.0,27.6197,27.7152,27.5501,27.7152,7287.0
2020-11-12 10:45:00,31.9,31.9,31.85,31.86,4998.0,27.7152,27.7152,27.6718,27.6805,4998.0
2020-11-12 10:50:00,31.85,31.94,31.81,31.93,11512.0,27.6718,27.75,27.637,27.7413,11512.0
2020-11-12 10:55:00,31.93,31.93,31.87,31.88,9215.0,27.7413,27.7413,27.6892,27.6978,9215.0
2020-11-12 11:00:00,31.87,31.87,31.75,31.84,13885.0,27.6892,27.6892,27.5849,27.6631,13885.0
2020-11-12 11:05:00,31.84,31.94,31.84,31.87,11200.0,27.6631,27.75,27.6631,27.6892,11200.0
2020-11-12 11:10:00,31.88,31.95,31.88,31.95,14635.0,27.6978,27.7587,27.6978,27.7587,14635.0
2020-11-12 11:15:00,31.95,32.0,31.91,31.91,18643.0,27.7587,27.8021,27.7239,27.7239,18643.0
2020-11-12 11:20:00,31.91,31.93,31.84,31.84,6678.0,27.7239,27.7413,27.6631,27.6631,6678.0
2020-11-12 11:25:00,31.84,31.85,31.73,31.74,8814.0,27.6631,27.6718,27.5675,27.5762,8814.0
2020-11-12 11:30:00,31.76,31.76,31.66,31.67,32271.0,27.5936,27.5936,27.5067,27.5154,32271.0
2020-11-12 11:35:00,31.67,31.71,31.64,31.7,10371.0,27.5154,27.5501,27.4893,27.5415,10371.0
2020-11-12 11:40:00,31.69,31.76,31.68,31.74,11417.0,27.5328,27.5936,27.5241,27.5762,11417.0
2020-11-12 11:45:00,31.81,31.89,31.81,31.86,8513.0,27.637,27.7065,27.637,27.6805,8513.0
2020-11-12 11:50:00,31.84,31.87,31.83,31.84,4612.0,27.6631,27.6892,27.6544,27.6631,4612.0
2020-11-12 11:55:00,31.83,31.84,31.78,31.79,11158.0,27.6544,27.6631,27.611,27.6197,11158.0
2020-11-12 12:00:00,31.79,31.79,31.75,31.79,3540.0,27.6197,27.6197,27.5849,27.6197,3540.0
2020-11-12 12:05:00,31.78,31.89,31.78,31.89,5465.0,27.611,27.7065,27.611,27.7065,5465.0
2020-11-12 12:10:00,31.88,31.89,31.77,31.8,13376.0,27.6978,27.7065,27.6023,27.6283,13376.0
2020-11-12 12:15:00,31.83,31.83,31.77,31.79,6696.0,27.6544,27.6544,27.6023,27.6197,6696.0
2020-11-12 12:20:00,31.8,31.85,31.79,31.8,5099.0,27.6283,27.6718,27.6197,27.6283,5099.0
2020-11-12 12:25:00,31.81,31.81,31.68,31.69,5744.0,27.637,27.637,27.5241,27.5328,5744.0
2020-11-12 12:30:00,31.68,31.71,31.64,31.64,5190.0,27.5241,27.5501,27.4893,27.4893,5190.0
2020-11-12 12:35:00,31.63,31.64,31.51,31.51,18967.0,27.4806,27.4893,27.3764,27.3764,18967.0
2020-11-12 12:40:00,31.51,31.54,31.49,31.52,14545.0,27.3764,27.4025,27.359,27.3851,14545.0
2020-11-12 12:45:00,31.52,31.53,31.42,31.42,20653.0,27.3851,27.3938,27.2982,27.2982,20653.0
2020-11-12 12:50:00,31.44,31.47,31.4,31.47,25664.0,27.3156,27.3416,27.2808,27.3416,25664.0
2020-11-12 12:55:00,31.48,31.5,31.4,31.49,12753.0,27.3503,27.3677,27.2808,27.359,12753.0
2020-11-12 13:00:00,31.48,31.52,31.45,31.48,12187.0,27.3503,27.3851,27.3243,27.3503,12187.0
2020-11-12 13:05:00,31.5,31.54,31.41,31.45,22068.0,27.3677,27.4025,27.2895,27.3243,22068.0
2020-11-12 13:10:00,31.46,31.46,31.35,31.42,18039.0,27.3329,27.3329,27.2374,27.2982,18039.0
2020-11-12 13:15:00,31.42,31.42,31.27,31.29,25782.0,27.2982,27.2982,27.1679,27.1852,25782.0
2020-11-12 13:20:00,31.29,31.37,31.21,31.22,20113.0,27.1852,27.2548,27.1157,27.1244,20113.0
2020-11-12 13:25:00,31.21,31.29,31.21,31.22,9256.0,27.1157,27.1852,27.1157,27.1244,9256.0
2020-11-12 13:30:00,31.24,31.29,31.21,31.28,6144.0,27.1418,27.1852,27.1157,27.1766,6144.0
2020-11-12 13:35:00,31.27,31.28,31.22,31.25,7198.0,27.1679,27.1766,27.1244,27.1505,7198.0
2020-11-12 13:40:00,31.22,31.27,31.21,31.24,4715.0,27.1244,27.1679,27.1157,27.1418,4715.0
2020-11-12 13:45:00,31.22,31.23,31.18,31.2,8180.0,27.1244,27.1331,27.0897,27.1071,8180.0
2020-11-12 13:50:00,31.19,31.26,31.17,31.26,11161.0,27.0984,27.1592,27.081,27.1592,11161.0
2020-11-12 13:55:00,31.25,31.29,31.22,31.27,11672.0,27.1505,27.1852,27.1244,27.1679,11672.0
2020-11-12 14:00:00,31.28,31.3,31.24,31.26,14776.0,27.1766,27.1939,27.1418,27.1592,14776.0
2020-11-12 14:05:00,31.28,31.32,31.19,31.21,12509.0,27.1766,27.2113,27.0984,27.1157,12509.0
2020-11-12 14:10:00,31.2,31.26,31.19,31.26,28656.0,27.1071,27.1592,27.0984,27.1592,28656.0
2020-11-12 14:15:00,31.25,31.25,31.17,31.2,10601.0,27.1505,27.1505,27.081,27.1071,10601.0
2020-11-12 14:20:00,31.2,31.26,31.2,31.26,7759.0,27.1071,27.1592,27.1071,27.1592,7759.0
2020-11-12 14:25:00,31.25,31.25,31.21,31.21,7256.0,27.1505,27.1505,27.1157,27.1157,7256.0
2020-11-12 14:30:00,31.2,31.36,31.19,31.25,23536.0,27.1071,27.2461,27.0984,27.1505,23536.0
2020-11-12 14:35:00,31.25,31.27,31.19,31.19,12695.0,27.1505,27.1679,27.0984,27.0984,12695.0
2020-11-12 14:40:00,31.19,31.22,31.17,31.18,9501.0,27.0984,27.1244,27.081,27.0897,9501.0
2020-11-12 14:45:00,31.18,31.22,31.16,31.18,13463.0,27.0897,27.1244,27.0723,27.0897,13463.0
2020-11-12 14:50:00,31.17,31.22,31.15,31.18,12927.0,27.081,27.1244,27.0636,27.0897,12927.0
2020-11-12 14:55:00,31.18,31.2,31.15,31.15,8840.0,27.0897,27.1071,27.0636,27.0636,8840.0
2020-11-12 15:00:00,31.15,31.17,31.14,31.15,22422.0,27.0636,27.081,27.0549,27.0636,22422.0
2020-11-12 15:05:00,31.13,31.15,31.08,31.1,16671.0,27.0462,27.0636,27.0028,27.0202,16671.0
2020-11-12 15:10:00,31.09,31.12,31.08,31.08,18815.0,27.0115,27.0375,27.0028,27.0028,18815.0
2020-11-12 15:15:00,31.08,31.19,31.05,31.18,23173.0,27.0028,27.0984,26.9767,27.0897,23173.0
2020-11-12 15:20:00,31.18,31.28,31.18,31.26,14287.0,27.0897,27.1766,27.0897,27.1592,14287.0
2020-11-12 15:25:00,31.26,31.26,31.19,31.2,21529.0,27.1592,27.1592,27.0984,27.1071,21529.0
2020-11-12 15:30:00,31.2,31.22,31.17,31.18,20896.0,27.1071,27.1244,27.081,27.0897,20896.0
2020-11-12 15:35:00,31.19,31.23,31.17,31.23,22375.0,27.0984,27.1331,27.081,27.1331,22375.0
2020-11-12 15:40:00,31.22,31.22,31.15,31.16,33859.0,27.1244,27.1244,27.0636,27.0723,33859.0
2020-11-12 15:45:00,31.16,31.18,31.09,31.11,36893.0,27.0723,27.0897,27.0115,27.0289,36893.0
2020-11-12 15:50:00,31.12,31.21,31.11,31.14,88783.0,27.0375,27.1157,27.0289,27.0549,88783.0
2020-11-12 15:55:00,31.14,31.2,31.09,31.2,221674.0,27.0549,27.1071,27.0115,27.1071,221674.0
2020-11-13 09:30:00,31.32,31.68,31.31,31.58,32387.0,27.2113,27.5241,27.2026,27.4372,32387.0
2020-11-13 09:35:00,31.57,31.6,31.47,31.57,6097.0,27.4285,27.4546,27.3416,27.4285,6097.0
2020-11-13 09:40:00,31.57,31.57,31.48,31.48,9360.0,27.4285,27.4285,27.3503,27.3503,9360.0
2020-11-13 09:45:00,31.49,31.61,31.49,31.58,7959.0,27.359,27.4633,27.359,27.4372,7959.0
2020-11-13 09:50:00,31.58,31.58,31.46,31.56,17349.0,27.4372,27.4372,27.3329,27.4198,17349.0
2020-11-13 09:55:00,31.56,31.65,31.54,31.63,4893.0,27.4198,27.498,27.4025,27.4806,4893.0
2020-11-13 10:00:00,31.69,31.75,31.63,31.73,16383.0,27.5328,27.5849,27.4806,27.5675,16383.0
2020-11-13 10:05:00,31.75,31.78,31.71,31.73,16896.0,27.5849,27.611,27.5501,27.5675,16896.0
2020-11-13 10:10:00,31.74,31.79,31.67,31.68,20759.0,27.5762,27.6197,27.5154,27.5241,20759.0
2020-11-13 10:15:00,31.69,31.72,31.62,31.67,7046.0,27.5328,27.5588,27.472,27.5154,7046.0
2020-11-13 10:20:00,31.69,31.74,31.68,31.71,9358.0,27.5328,27.5762,27.5241,27.5501,9358.0
2020-11-13 10:25:00,31.7,31.73,31.68,31.7,14455.0,27.5415,27.5675,27.5241,27.5415,14455.0
2020-11-13 10:30:00,31.71,31.83,31.7,31.8,42531.0,27.5501,27.6544,27.5415,27.6283,42531.0
2020-11-13 10:35:00,31.8,31.81,31.71,31.73,15250.0,27.6283,27.637,27.5501,27.5675,15250.0
2020-11-13 10:40:00,31.74,31.76,31.67,31.7,18760.0,27.5762,27.5936,27.5154,27.5415,18760.0
2020-11-13 10:45:00,31.71,31.71,31.65,31.69,9939.0,27.5501,27.5501,27.498,27.5328,9939.0
2020-11-13 10:50:00,31.68,31.72,31.64,31.64,11299.0,27.5241,27.5588,27.4893,27.4893,11299.0
2020-11-13 10:55:00,31.64,31.7,31.63,31.64,8925.0,27.4893,27.5415,27.4806,27.4893,8925.0
2020-11-13 11:00:00,31.65,31.75,31.65,31.7,18894.0,27.498,27.5849,27.498,27.5415,18894.0
2020-11-13 11:05:00,31.69,31.73,31.66,31.71,6025.0,27.5328,27.5675,27.5067,27.5501,6025.0
2020-11-13 11:10:00,31.72,31.73,31.67,31.71,7079.0,27.5588,27.5675,27.5154,27.5501,7079.0
2020-11-13 11:15:00,31.7,31.73,31.68,31.69,3311.0,27.5415,27.5675,27.5241,27.5328,3311.0
2020-11-13 11:20:00,31.68,31.72,31.65,31.65,7881.0,27.5241,27.5588,27.498,27.498,7881.0
2020-11-13 11:25:00,31.62,31.64,31.58,31.63,13195.0,27.472,27.4893,27.4372,27.4806,13195.0
2020-11-13 11:30:00,31.62,31.63,31.57,31.57,5858.0,27.472,27.4806,27.4285,27.4285,5858.0
2020-11-13 11:35:00,31.58,31.58,31.54,31.55,6181.0,27.4372,27.4372,27.4025,27.4111,6181.0
2020-11-13 11:40:00,31.55,31.58,31.54,31.58,4558.0,27.4111,27.4372,27.4025,27.4372,4558.0
2020-11-13 11:45:00,31.58,31.62,31.57,31.59,5856.0,27.4372,27.472,27.4285,27.4459,5856.0
2020-11-13 11:50:00,31.59,31.6,31.56,31.6,5178.0,27.4459,27.4546,27.4198,27.4546,5178.0
2020-11-13 11:55:00,31.61,31.67,31.6,31.64,5191.0,27.4633,27.5154,27.4546,27.4893,5191.0
2020-11-13 12:00:00,31.63,31.65,31.62,31.63,8192.0,27.4806,27.498,27.472,27.4806,8192.0
2020-11-13 12:05:00,31.63,31.65,31.6,31.61,7843.0,27.4806,27.498,27.4546,27.4633,7843.0
2020-11-13 12:10:00,31.61,31.62,31.59,31.62,3773.0,27.4633,27.472,27.4459,27.472,3773.0
2020-11-13 12:15:00,31.61,31.63,31.6,31.63,7192.0,27.4633,27.4806,27.4546,27.4806,7192.0
2020-11-13 12:20:00,31.62,31.63,31.6,31.62,11983.0,27.472,27.4806,27.4546,27.472,11983.0
2020-11-13 12:25:00,31.63,31.64,31.6,31.63,4600.0,27.4806,27.4893,27.4546,27.4806,4600.0
2020-11-13 12:30:00,31.63,31.68,31.62,31.67,6900.0,27.4806,27.5241,27.472,27.5154,6900.0
2020-11-13 12:35:00,31.67,31.75,31.67,31.73,10129.0,27.5154,27.5849,27.5154,27.5675,10129.0
2020-11-13 12:40:00,31.72,31.72,31.68,31.71,4461.0,27.5588,27.5588,27.5241,27.5501,4461.0
2020-11-13 12:45:00,31.7,31.76,31.7,31.75,7659.0,27.5415,27.5936,27.5415,27.5849,7659.0
2020-11-13 12:50:00,31.76,31.76,31.73,31.75,6794.0,27.5936,27.5936,27.5675,27.5849,6794.0
2020-11-13 12:55:00,31.74,31.77,31.72,31.73,24197.0,27.5762,27.6023,27.5588,27.5675,24197.0
2020-11-13 13:00:00,31.73,31.74,31.67,31.69,13781.0,27.5675,27.5762,27.5154,27.5328,13781.0
2020-11-13 13:05:00,31.7,31.77,31.7,31.76,3527.0,27.5415,27.6023,27.5415,27.5936,3527.0
2020-11-13 13:10:00,31.77,31.78,31.72,31.78,32835.0,27.6023,27.611,27.5588,27.611,32835.0
2020-11-13 13:15:00,31.79,31.86,31.78,31.82,10155.0,27.6197,27.6805,27.611,27.6457,10155.0
2020-11-13 13:20:00,31.81,31.84,31.78,31.83,13705.0,27.637,27.6631,27.611,27.6544,13705.0
2020-11-13 13:25:00,31.84,31.88,31.83,31.88,34726.0,27.6631,27.6978,27.6544,27.6978,34726.0
2020-11-13 13:30:00,31.88,31.9,31.85,31.89,17916.0,27.6978,27.7152,27.6718,27.7065,17916.0
2020-11-13 13:35:00,31.89,31.98,31.89,31.97,11019.0,27.7065,27.7847,27.7065,27.776,11019.0
2020-11-13 13:40:00,31.97,32.02,31.95,31.99,20797.0,27.776,27.8195,27.7587,27.7934,20797.0
2020-11-13 13:45:00,31.98,32.03,31.95,31.97,26715.0,27.7847,27.8282,27.7587,27.776,26715.0
2020-11-13 13:50:00,31.97,32.01,31.96,32.0,13600.0,27.776,27.8108,27.7674,27.8021,13600.0
2020-11-13 13:55:00,32.0,32.02,31.99,32.01,14873.0,27.8021,27.8195,27.7934,27.8108,14873.0
2020-11-13 14:00:00,32.0,32.06,31.99,32.02,16662.0,27.8021,27.8542,27.7934,27.8195,16662.0
2020-11-13 14:05:00,32.02,32.04,32.0,32.02,11073.0,27.8195,27.8369,27.8021,27.8195,11073.0
2020-11-13 14:10:00,32.02,32.03,32.0,32.02,40416.0,27.8195,27.8282,27.8021,27.8195,40416.0
2020-11-13 14:15:00,32.02,32.14,32.02,32.1,36651.0,27.8195,27.9237,27.8195,27.889,36651.0
2020-11-13 14:20:00,32.1,32.15,32.09,32.13,9559.0,27.889,27.9324,27.8803,27.9151,9559.0
2020-11-13 14:25:00,32.13,32.15,32.09,32.13,15958.0,27.9151,27.9324,27.8803,27.9151,15958.0
2020-11-13 14:30:00,32.13,32.16,32.13,32.16,13882.0,27.9151,27.9411,27.9151,27.9411,13882.0
2020-11-13 14:35:00,32.18,32.22,32.17,32.2,19745.0,27.9585,27.9932,27.9498,27.9759,19745.0
2020-11-13 14:40:00,32.2,32.22,32.19,32.2,15387.0,27.9759,27.9932,27.9672,27.9759,15387.0
2020-11-13 14:45:00,32.2,32.21,32.08,32.09,32025.0,27.9759,27.9846,27.8716,27.8803,32025.0
2020-11-13 14:50:00,32.1,32.14,32.06,32.09,16728.0,27.889,27.9237,27.8542,27.8803,16728.0
2020-11-13 14:55:00,32.08,32.14,32.08,32.12,31823.0,27.8716,27.9237,27.8716,27.9064,31823.0
2020-11-13 15:00:00,32.12,32.15,32.09,32.13,22475.0,27.9064,27.9324,27.8803,27.9151,22475.0
2020-11-13 15:05:00,32.12,32.14,32.07,32.08,25066.0,27.9064,27.9237,27.8629,27.8716,25066.0
2020-11-13 15:10:00,32.07,32.08,32.01,32.04,13128.0,27.8629,27.8716,27.8108,27.8369,13128.0
2020-11-13 15:15:00,32.04,32.05,32.0,32.02,14682.0,27.8369,27.8455,27.8021,27.8195,14682.0
2020-11-13 15:20:00,32.02,32.03,31.94,31.96,23497.0,27.8195,27.8282,27.75,27.7674,23497.0
2020-11-13 15:25:00,31.95,31.95,31.86,31.91,24395.0,27.7587,27.7587,27.6805,27.7239,24395.0
2020-11-13 15:30:00,31.9,32.02,31.9,32.01,29597.0,27.7152,27.8195,27.7152,27.8108,29597.0
2020-11-13 15:35:00,32.01,32.11,32.01,32.11,38814.0,27.8108,27.8977,27.8108,27.8977,38814.0
2020-11-13 15:40:00,32.14,32.18,32.09,32.16,65421.0,27.9237,27.9585,27.8803,27.9411,65421.0
2020-11-13 15:45:00,32.16,32.28,32.16,32.26,63662.0,27.9411,28.0454,27.9411,28.028,63662.0
2020-11-13 15:50:00,32.26,32.26,32.08,32.09,81154.0,28.028,28.028,27.8716,27.8803,81154.0
2020-11-13 15:55:00,32.1,32.19,32.08,32.14,212039.0,27.889,27.9672,27.8716,27.9237,212039.0
2020-11-16 09:30:00,32.67,32.8,32.63,32.79,31253.0,28.3842,28.4972,28.3495,28.4885,31253.0
2020-11-16 09:35:00,32.79,32.92,32.67,32.73,21209.0,28.4885,28.6014,28.3842,28.4363,21209.0
2020-11-16 09:40:00,32.7,32.75,32.6,32.66,17877.0,28.4103,28.4537,28.3234,28.3755,17877.0
2020-11-16 09:45:00,32.63,32.77,32.6,32.74,17416.0,28.3495,28.4711,28.3234,28.445,17416.0
2020-11-16 09:50:00,32.72,32.79,32.64,32.69,16752.0,28.4277,28.4885,28.3581,28.4016,16752.0
2020-11-16 09:55:00,32.69,32.76,32.65,32.65,17971.0,28.4016,28.4624,28.3668,28.3668,17971.0
2020-11-16 10:00:00,32.66,32.66,32.47,32.53,11570.0,28.3755,28.3755,28.2104,28.2626,11570.0
2020-11-16 10:05:00,32.53,32.54,32.34,32.37,15626.0,28.2626,28.2713,28.0975,28.1236,15626.0
2020-11-16 10:10:00,32.38,32.43,32.36,32.41,9235.0,28.1323,28.1757,28.1149,28.1583,9235.0
2020-11-16 10:15:00,32.39,32.41,32.32,32.36,33970.0,28.1409,28.1583,28.0801,28.1149,33970.0
2020-11-16 10:20:00,32.35,32.35,32.26,32.28,9357.0,28.1062,28.1062,28.028,28.0454,9357.0
2020-11-16 10:25:00,32.25,32.27,32.19,32.24,19868.0,28.0193,28.0367,27.9672,28.0106,19868.0
2020-11-16 10:30:00,32.26,32.29,32.2,32.27,16754.0,28.028,28.0541,27.9759,28.0367,16754.0
2020-11-16 10:35:00,32.27,32.35,32.19,32.35,14237.0,28.0367,28.1062,27.9672,28.1062,14237.0
2020-11-16 10:40:00,32.34,32.42,32.34,32.41,9828.0,28.0975,28.167,28.0975,28.1583,9828.0
2020-11-16 10:45:00,32.41,32.47,32.4,32.47,18344.0,28.1583,28.2104,28.1496,28.2104,18344.0
2020-11-16 10:50:00,32.48,32.6,32.44,32.6,18198.0,28.2191,28.3234,28.1844,28.3234,18198.0
2020-11-16 10:55:00,32.61,32.7,32.61,32.66,8928.0,28.3321,28.4103,28.3321,28.3755,8928.0
2020-11-16 11:00:00,32.66,32.78,32.64,32.78,8073.0,28.3755,28.4798,28.3581,28.4798,8073.0
2020-11-16 11:05:00,32.78,32.82,32.7,32.71,19214.0,28.4798,28.5145,28.4103,28.419,19214.0
2020-11-16 11:10:00,32.71,32.75,32.67,32.73,10391.0,28.419,28.4537,28.3842,28.4363,10391.0
2020-11-16 11:15:00,32.73,32.76,32.72,32.75,5379.0,28.4363,28.4624,28.4277,28.4537,5379.0
2020-11-16 11:20:00,32.76,32.77,32.72,32.73,8710.0,28.4624,28.4711,28.4277,28.4363,8710.0
2020-11-16 11:25:00,32.73,32.78,32.7,32.77,12898.0,28.4363,28.4798,28.4103,28.4711,12898.0
2020-11-16 11:30:00,32.77,32.77,32.7,32.73,13326.0,28.4711,28.4711,28.4103,28.4363,13326.0
2020-11-16 11:35:00,32.73,32.83,32.71,32.83,13891.0,28.4363,28.5232,28.419,28.5232,13891.0
2020-11-16 11:40:00,32.86,32.91,32.84,32.87,17141.0,28.5493,28.5927,28.5319,28.558,17141.0
2020-11-16 11:45:00,32.86,32.91,32.85,32.87,7974.0,28.5493,28.5927,28.5406,28.558,7974.0
2020-11-16 11:50:00,32.87,32.88,32.79,32.8,18467.0,28.558,28.5667,28.4885,28.4972,18467.0
2020-11-16 11:55:00,32.81,32.84,32.78,32.79,3997.0,28.5058,28.5319,28.4798,28.4885,3997.0
2020-11-16 12:00:00,32.79,32.82,32.75,32.75,6475.0,28.4885,28.5145,28.4537,28.4537,6475.0
2020-11-16 12:05:00,32.76,32.79,32.75,32.75,5716.0,28.4624,28.4885,28.4537,28.4537,5716.0
2020-11-16 12:10:00,32.75,32.75,32.7,32.72,10363.0,28.4537,28.4537,28.4103,28.4277,10363.0
2020-11-16 12:15:00,32.7,32.76,32.7,32.73,3810.0,28.4103,28.4624,28.4103,28.4363,3810.0
2020-11-16 12:20:00,32.73,32.75,32.69,32.69,3567.0,28.4363,28.4537,28.4016,28.4016,3567.0
2020-11-16 12:25:00,32.7,32.71,32.62,32.65,7889.0,28.4103,28.419,28.3408,28.3668,7889.0
2020-11-16 12:30:00,32.64,32.68,32.61,32.68,6476.0,28.3581,28.3929,28.3321,28.3929,6476.0
2020-11-16 12:35:00,32.67,32.71,32.66,32.69,3863.0,28.3842,28.419,28.3755,28.4016,3863.0
2020-11-16 12:40:00,32.68,32.7,32.64,32.7,5441.0,28.3929,28.4103,28.3581,28.4103,5441.0
2020-11-16 12:45:00,32.7,32.7,32.66,32.67,5436.0,28.4103,28.4103,28.3755,28.3842,5436.0
2020-11-16 12:50:00,32.67,32.67,32.63,32.64,3542.0,28.3842,28.3842,28.3495,28.3581,3542.0
2020-11-16 12:55:00,32.64,32.72,32.63,32.65,10165.0,28.3581,28.4277,28.3495,28.3668,10165.0
2020-11-16 13:00:00,32.66,32.66,32.6,32.62,9726.0,28.3755,28.3755,28.3234,28.3408,9726.0
2020-11-16 13:05:00,32.61,32.62,32.56,32.59,6762.0,28.3321,28.3408,28.2886,28.3147,6762.0
2020-11-16 13:10:00,32.59,32.59,32.52,32.55,3033.0,28.3147,28.3147,28.2539,28.28,3033.0
2020-11-16 13:15:00,32.56,32.56,32.52,32.53,4302.0,28.2886,28.2886,28.2539,28.2626,4302.0
2020-11-16 13:20:00,32.52,32.54,32.47,32.49,6381.0,28.2539,28.2713,28.2104,28.2278,6381.0
2020-11-16 13:25:00,32.51,32.51,32.41,32.41,5529.0,28.2452,28.2452,28.1583,28.1583,5529.0
2020-11-16 13:30:00,32.4,32.45,32.4,32.43,6475.0,28.1496,28.1931,28.1496,28.1757,6475.0
2020-11-16 13:35:00,32.41,32.42,32.39,32.41,3266.0,28.1583,28.167,28.1409,28.1583,3266.0
2020-11-16 13:40:00,32.41,32.55,32.35,32.47,10408.0,28.1583,28.28,28.1062,28.2104,10408.0
2020-11-16 13:45:00,32.43,32.47,32.42,32.42,5894.0,28.1757,28.2104,28.167,28.167,5894.0
2020-11-16 13:50:00,32.41,32.48,32.41,32.45,5048.0,28.1583,28.2191,28.1583,28.1931,5048.0
2020-11-16 13:55:00,32.48,32.5,32.45,32.5,14111.0,28.2191,28.2365,28.1931,28.2365,14111.0
2020-11-16 14:00:00,32.5,32.5,32.43,32.45,8676.0,28.2365,28.2365,28.1757,28.1931,8676.0
2020-11-16 14:05:00,32.45,32.53,32.45,32.52,19190.0,28.1931,28.2626,28.1931,28.2539,19190.0
2020-11-16 14:10:00,32.52,32.59,32.49,32.54,34286.0,28.2539,28.3147,28.2278,28.2713,34286.0
2020-11-16 14:15:00,32.54,32.55,32.5,32.52,4317.0,28.2713,28.28,28.2365,28.2539,4317.0
2020-11-16 14:20:00,32.51,32.54,32.45,32.48,12943.0,28.2452,28.2713,28.1931,28.2191,12943.0
2020-11-16 14:25:00,32.48,32.53,32.48,32.5,6560.0,28.2191,28.2626,28.2191,28.2365,6560.0
2020-11-16 14:30:00,32.5,32.57,32.5,32.56,14403.0,28.2365,28.2973,28.2365,28.2886,14403.0
2020-11-16 14:35:00,32.56,32.57,32.52,32.54,17353.0,28.2886,28.2973,28.2539,28.2713,17353.0
2020-11-16 14:40:00,32.55,32.59,32.55,32.58,6430.0,28.28,28.3147,28.28,28.306,6430.0
2020-11-16 14:45:00,32.59,32.62,32.57,32.61,45653.0,28.3147,28.3408,28.2973,28.3321,45653.0
2020-11-16 14:50:00,32.62,32.66,32.59,32.66,14164.0,28.3408,28.3755,28.3147,28.3755,14164.0
2020-11-16 14:55:00,32.66,32.69,32.63,32.68,8079.0,28.3755,28.4016,28.3495,28.3929,8079.0
2020-11-16 15:00:00,32.67,32.68,32.56,32.59,12538.0,28.3842,28.3929,28.2886,28.3147,12538.0
2020-11-16 15:05:00,32.6,32.6,32.56,32.58,8501.0,28.3234,28.3234,28.2886,28.306,8501.0
2020-11-16 15:10:00,32.59,32.62,32.57,32.58,10522.0,28.3147,28.3408,28.2973,28.306,10522.0
2020-11-16 15:15:00,32.57,32.58,32.55,32.58,5414.0,28.2973,28.306,28.28,28.306,5414.0
2020-11-16 15:20:00,32.57,32.61,32.54,32.61,38786.0,28.2973,28.3321,28.2713,28.3321,38786.0
2020-11-16 15:25:00,32.62,32.62,32.53,32.55,12824.0,28.3408,28.3408,28.2626,28.28,12824.0
2020-11-16 15:30:00,32.55,32.58,32.53,32.55,23713.0,28.28,28.306,28.2626,28.28,23713.0
2020-11-16 15:35:00,32.55,32.56,32.5,32.52,21839.0,28.28,28.2886,28.2365,28.2539,21839.0
2020-11-16 15:40:00,32.52,32.58,32.51,32.58,36071.0,28.2539,28.306,28.2452,28.306,36071.0
2020-11-16 15:45:00,32.58,32.72,32.57,32.67,68522.0,28.306,28.4277,28.2973,28.3842,68522.0
2020-11-16 15:50:00,32.66,32.7,32.62,32.69,59087.0,28.3755,28.4103,28.3408,28.4016,59087.0
2020-11-16 15:55:00,32.69,32.71,32.61,32.66,198873.0,28.4016,28.419,28.3321,28.3755,198873.0
2020-11-17 09:30:00,32.5,32.65,32.29,32.31,36456.0,28.2365,28.3668,28.0541,28.0714,36456.0
2020-11-17 09:35:00,32.29,32.41,32.28,32.38,7245.0,28.0541,28.1583,28.0454,28.1323,7245.0
2020-11-17 09:40:00,32.37,32.37,32.26,32.29,7368.0,28.1236,28.1236,28.028,28.0541,7368.0
2020-11-17 09:45:00,32.27,32.37,32.26,32.37,8144.0,28.0367,28.1236,28.028,28.1236,8144.0
2020-11-17 09:50:00,32.37,32.4,32.18,32.18,8050.0,28.1236,28.1496,27.9585,27.9585,8050.0
2020-11-17 09:55:00,32.17,32.26,32.15,32.21,10449.0,27.9498,28.028,27.9324,27.9846,10449.0
2020-11-17 10:00:00,32.21,32.31,32.21,32.22,22409.0,27.9846,28.0714,27.9846,27.9932,22409.0
2020-11-17 10:05:00,32.22,32.23,32.17,32.2,15475.0,27.9932,28.0019,27.9498,27.9759,15475.0
2020-11-17 10:10:00,32.19,32.2,32.13,32.13,6823.0,27.9672,27.9759,27.9151,27.9151,6823.0
2020-11-17 10:15:00,32.13,32.17,32.1,32.11,10276.0,27.9151,27.9498,27.889,27.8977,10276.0
2020-11-17 10:20:00,32.12,32.18,32.12,32.14,5406.0,27.9064,27.9585,27.9064,27.9237,5406.0
2020-11-17 10:25:00,32.15,32.17,32.13,32.16,10205.0,27.9324,27.9498,27.9151,27.9411,10205.0
2020-11-17 10:30:00,32.16,32.2,32.14,32.16,21849.0,27.9411,27.9759,27.9237,27.9411,21849.0
2020-11-17 10:35:00,32.15,32.16,32.12,32.16,12827.0,27.9324,27.9411,27.9064,27.9411,12827.0
2020-11-17 10:40:00,32.16,32.21,32.14,32.16,13021.0,27.9411,27.9846,27.9237,27.9411,13021.0
2020-11-17 10:45:00,32.15,32.16,32.08,32.1,7963.0,27.9324,27.9411,27.8716,27.889,7963.0
2020-11-17 10:50:00,32.1,32.14,32.1,32.13,11577.0,27.889,27.9237,27.889,27.9151,11577.0
2020-11-17 10:55:00,32.13,32.15,32.1,32.1,11695.0,27.9151,27.9324,27.889,27.889,11695.0
2020-11-17 11:00:00,32.11,32.14,32.09,32.09,9849.0,27.8977,27.9237,27.8803,27.8803,9849.0
2020-11-17 11:05:00,32.09,32.17,32.07,32.16,12445.0,27.8803,27.9498,27.8629,27.9411,12445.0
2020-11-17 11:10:00,32.16,32.21,32.14,32.18,13095.0,27.9411,27.9846,27.9237,27.9585,13095.0
2020-11-17 11:15:00,32.19,32.19,32.12,32.18,6830.0,27.9672,27.9672,27.9064,27.9585,6830.0
2020-11-17 11:20:00,32.18,32.38,32.17,32.37,36935.0,27.9585,28.1323,27.9498,28.1236,36935.0
2020-11-17 11:25:00,32.37,32.37,32.29,32.34,10023.0,28.1236,28.1236,28.0541,28.0975,10023.0
2020-11-17 11:30:00,32.34,32.38,32.33,32.37,12780.0,28.0975,28.1323,28.0888,28.1236,12780.0
2020-11-17 11:35:00,32.37,32.38,32.34,32.36,7313.0,28.1236,28.1323,28.0975,28.1149,7313.0
2020-11-17 11:40:00,32.36,32.38,32.33,32.37,10045.0,28.1149,28.1323,28.0888,28.1236,10045.0
2020-11-17 11:45:00,32.38,32.45,32.34,32.41,16814.0,28.1323,28.1931,28.0975,28.1583,16814.0
2020-11-17 11:50:00,32.41,32.48,32.34,32.39,44950.0,28.1583,28.2191,28.0975,28.1409,44950.0
2020-11-17 11:55:00,32.39,32.4,32.33,32.33,7283.0,28.1409,28.1496,28.0888,28.0888,7283.0
2020-11-17 12:00:00,32.32,32.38,32.32,32.34,10518.0,28.0801,28.1323,28.0801,28.0975,10518.0
2020-11-17 12:05:00,32.34,32.34,32.29,32.29,5683.0,28.0975,28.0975,28.0541,28.0541,5683.0
2020-11-17 12:10:00,32.3,32.35,32.27,32.35,14044.0,28.0628,28.1062,28.0367,28.1062,14044.0
2020-11-17 12:15:00,32.34,32.35,32.31,32.33,6756.0,28.0975,28.1062,28.0714,28.0888,6756.0
2020-11-17 12:20:00,32.32,32.33,32.3,32.33,6939.0,28.0801,28.0888,28.0628,28.0888,6939.0
2020-11-17 12:25:00,32.33,32.34,32.3,32.32,10724.0,28.0888,28.0975,28.0628,28.0801,10724.0
2020-11-17 12:30:00,32.32,32.33,32.27,32.27,9203.0,28.0801,28.0888,28.0367,28.0367,9203.0
2020-11-17 12:35:00,32.28,32.3,32.25,32.29,21325.0,28.0454,28.0628,28.0193,28.0541,21325.0
2020-11-17 12:40:00,32.29,32.33,32.29,32.31,7543.0,28.0541,28.0888,28.0541,28.0714,7543.0
2020-11-17 12:45:00,32.31,32.31,32.29,32.3,6045.0,28.0714,28.0714,28.0541,28.0628,6045.0
2020-11-17 12:50:00,32.3,32.31,32.27,32.27,7338.0,28.0628,28.0714,28.0367,28.0367,7338.0
2020-11-17 12:55:00,32.27,32.29,32.23,32.24,7255.0,28.0367,28.0541,28.0019,28.0106,7255.0
2020-11-17 13:00:00,32.24,32.25,32.21,32.22,4878.0,28.0106,28.0193,27.9846,27.9932,4878.0
2020-11-17 13:05:00,32.23,32.29,32.21,32.29,11434.0,28.0019,28.0541,27.9846,28.0541,11434.0
2020-11-17 13:10:00,32.28,32.28,32.24,32.26,5157.0,28.0454,28.0454,28.0106,28.028,5157.0
2020-11-17 13:15:00,32.25,32.27,32.21,32.23,32559.0,28.0193,28.0367,27.9846,28.0019,32559.0
2020-11-17 13:20:00,32.23,32.23,32.19,32.19,7183.0,28.0019,28.0019,27.9672,27.9672,7183.0
2020-11-17 13:25:00,32.2,32.22,32.16,32.16,15941.0,27.9759,27.9932,27.9411,27.9411,15941.0
2020-11-17 13:30:00,32.16,32.16,32.13,32.15,26236.0,27.9411,27.9411,27.9151,27.9324,26236.0
2020-11-17 13:35:00,32.15,32.23,32.15,32.21,31003.0,27.9324,28.0019,27.9324,27.9846,31003.0
2020-11-17 13:40:00,32.2,32.25,32.2,32.23,8397.0,27.9759,28.0193,27.9759,28.0019,8397.0
2020-11-17 13:45:00,32.22,32.24,32.2,32.2,6733.0,27.9932,28.0106,27.9759,27.9759,6733.0
2020-11-17 13:50:00,32.2,32.21,32.17,32.18,8335.0,27.9759,27.9846,27.9498,27.9585,8335.0
2020-11-17 13:55:00,32.19,32.23,32.18,32.21,7334.0,27.9672,28.0019,27.9585,27.9846,7334.0
2020-11-17 14:00:00,32.21,32.28,32.21,32.28,11085.0,27.9846,28.0454,27.9846,28.0454,11085.0
2020-11-17 14:05:00,32.27,32.34,32.27,32.33,27291.0,28.0367,28.0975,28.0367,28.0888,27291.0
2020-11-17 14:10:00,32.33,32.39,32.32,32.38,12427.0,28.0888,28.1409,28.0801,28.1323,12427.0
2020-11-17 14:15:00,32.38,32.4,32.37,32.37,12266.0,28.1323,28.1496,28.1236,28.1236,12266.0
2020-11-17 14:20:00,32.38,32.4,32.36,32.37,10173.0,28.1323,28.1496,28.1149,28.1236,10173.0
2020-11-17 14:25:00,32.37,32.38,32.34,32.36,23239.0,28.1236,28.1323,28.0975,28.1149,23239.0
2020-11-17 14:30:00,32.36,32.36,32.26,32.27,15320.0,28.1149,28.1149,28.028,28.0367,15320.0
2020-11-17 14:35:00,32.27,32.29,32.26,32.29,9230.0,28.0367,28.0541,28.028,28.0541,9230.0
2020-11-17 14:40:00,32.3,32.3,32.27,32.29,6670.0,28.0628,28.0628,28.0367,28.0541,6670.0
2020-11-17 14:45:00,32.28,32.3,32.26,32.29,8901.0,28.0454,28.0628,28.028,28.0541,8901.0
2020-11-17 14:50:00,32.29,32.3,32.26,32.29,14704.0,28.0541,28.0628,28.028,28.0541,14704.0
2020-11-17 14:55:00,32.29,32.35,32.29,32.34,13825.0,28.0541,28.1062,28.0541,28.0975,13825.0
2020-11-17 15:00:00,32.34,32.35,32.29,32.31,7061.0,28.0975,28.1062,28.0541,28.0714,7061.0
2020-11-17 15:05:00,32.32,32.35,32.3,32.32,20449.0,28.0801,28.1062,28.0628,28.0801,20449.0
2020-11-17 15:10:00,32.33,32.33,32.28,32.29,6904.0,28.0888,28.0888,28.0454,28.0541,6904.0
2020-11-17 15:15:00,32.28,32.28,32.24,32.26,14037.0,28.0454,28.0454,28.0106,28.028,14037.0
2020-11-17 15:20:00,32.25,32.25,32.15,32.18,151792.0,28.0193,28.0193,27.9324,27.9585,151792.0
2020-11-17 15:25:00,32.19,32.19,32.08,32.1,19960.0,27.9672,27.9672,27.8716,27.889,19960.0
2020-11-17 15:30:00,32.1,32.11,32.01,32.02,32286.0,27.889,27.8977,27.8108,27.8195,32286.0
2020-11-17 15:35:00,32.02,32.1,32.02,32.04,32634.0,27.8195,27.889,27.8195,27.8369,32634.0
2020-11-17 15:40:00,32.04,32.05,32.0,32.04,23644.0,27.8369,27.8455,27.8021,27.8369,23644.0
2020-11-17 15:45:00,32.03,32.04,31.96,31.98,73028.0,27.8282,27.8369,27.7674,27.7847,73028.0
2020-11-17 15:50:00,31.97,31.98,31.89,31.91,65824.0,27.776,27.7847,27.7065,27.7239,65824.0
2020-11-17 15:55:00,31.91,31.92,31.85,31.89,132482.0,27.7239,27.7326,27.6718,27.7065,132482.0
2020-11-18 09:30:00,32.0,32.13,31.82,32.13,39921.0,27.8021,27.9151,27.6457,27.9151,39921.0
2020-11-18 09:35:00,32.12,32.14,31.97,32.14,7952.0,27.9064,27.9237,27.776,27.9237,7952.0
2020-11-18 09:40:00,32.16,32.17,32.06,32.12,4434.0,27.9411,27.9498,27.8542,27.9064,4434.0
2020-11-18 09:45:00,32.1,32.12,32.01,32.12,13123.0,27.889,27.9064,27.8108,27.9064,13123.0
2020-11-18 09:50:00,32.09,32.19,32.09,32.19,21704.0,27.8803,27.9672,27.8803,27.9672,21704.0
2020-11-18 09:55:00,32.19,32.19,32.05,32.08,11489.0,27.9672,27.9672,27.8455,27.8716,11489.0
2020-11-18 10:00:00,32.09,32.24,32.09,32.18,17737.0,27.8803,28.0106,27.8803,27.9585,17737.0
2020-11-18 10:05:00,32.18,32.18,32.1,32.12,7977.0,27.9585,27.9585,27.889,27.9064,7977.0
2020-11-18 10:10:00,32.13,32.13,32.05,32.07,11139.0,27.9151,27.9151,27.8455,27.8629,11139.0
2020-11-18 10:15:00,32.06,32.13,32.06,32.12,7402.0,27.8542,27.9151,27.8542,27.9064,7402.0
2020-11-18 10:20:00,32.12,32.18,32.08,32.16,4977.0,27.9064,27.9585,27.8716,27.9411,4977.0
2020-11-18 10:25:00,32.17,32.33,32.17,32.33,19292.0,27.9498,28.0888,27.9498,28.0888,19292.0
2020-11-18 10:30:00,32.34,32.36,32.18,32.25,44376.0,28.0975,28.1149,27.9585,28.0193,44376.0
2020-11-18 10:35:00,32.25,32.27,32.21,32.25,28670.0,28.0193,28.0367,27.9846,28.0193,28670.0
2020-11-18 10:40:00,32.25,32.26,32.21,32.25,47793.0,28.0193,28.028,27.9846,28.0193,47793.0
2020-11-18 10:45:00,32.25,32.29,32.19,32.22,11897.0,28.0193,28.0541,27.9672,27.9932,11897.0
2020-11-18 10:50:00,32.21,32.32,32.19,32.32,24379.0,27.9846,28.0801,27.9672,28.0801,24379.0
2020-11-18 10:55:00,32.31,32.31,32.17,32.23,15151.0,28.0714,28.0714,27.9498,28.0019,15151.0
2020-11-18 11:00:00,32.23,32.38,32.23,32.3,17319.0,28.0019,28.1323,28.0019,28.0628,17319.0
2020-11-18 11:05:00,32.28,32.33,32.28,32.31,21623.0,28.0454,28.0888,28.0454,28.0714,21623.0
2020-11-18 11:10:00,32.31,32.35,32.3,32.3,31823.0,28.0714,28.1062,28.0628,28.0628,31823.0
2020-11-18 11:15:00,32.3,32.42,32.29,32.42,26446.0,28.0628,28.167,28.0541,28.167,26446.0
2020-11-18 11:20:00,32.41,32.42,32.38,32.41,8346.0,28.1583,28.167,28.1323,28.1583,8346.0
2020-11-18 11:25:00,32.41,32.46,32.41,32.43,12167.0,28.1583,28.2018,28.1583,28.1757,12167.0
2020-11-18 11:30:00,32.42,32.42,32.26,32.26,24849.0,28.167,28.167,28.028,28.028,24849.0
2020-11-18 11:35:00,32.25,32.3,32.2,32.3,18288.0,28.0193,28.0628,27.9759,28.0628,18288.0
2020-11-18 11:40:00,32.3,32.3,32.23,32.23,15894.0,28.0628,28.0628,28.0019,28.0019,15894.0
2020-11-18 11:45:00,32.23,32.25,32.19,32.19,7700.0,28.0019,28.0193,27.9672,27.9672,7700.0
2020-11-18 11:50:00,32.18,32.18,32.13,32.13,8390.0,27.9585,27.9585,27.9151,27.9151,8390.0
2020-11-18 11:55:00,32.13,32.15,32.11,32.14,11125.0,27.9151,27.9324,27.8977,27.9237,11125.0
2020-11-18 12:00:00,32.15,32.15,32.11,32.12,10151.0,27.9324,27.9324,27.8977,27.9064,10151.0
2020-11-18 12:05:00,32.13,32.13,32.0,32.04,15353.0,27.9151,27.9151,27.8021,27.8369,15353.0
2020-11-18 12:10:00,32.04,32.06,32.03,32.05,5512.0,27.8369,27.8542,27.8282,27.8455,5512.0
2020-11-18 12:15:00,32.05,32.07,31.99,31.99,12633.0,27.8455,27.8629,27.7934,27.7934,12633.0
2020-11-18 12:20:00,32.0,32.0,31.93,31.94,17171.0,27.8021,27.8021,27.7413,27.75,17171.0
2020-11-18 12:25:00,31.94,31.94,31.87,31.89,15459.0,27.75,27.75,27.6892,27.7065,15459.0
2020-11-18 12:30:00,31.9,31.91,31.82,31.83,9968.0,27.7152,27.7239,27.6457,27.6544,9968.0
2020-11-18 12:35:00,31.82,31.85,31.8,31.83,9168.0,27.6457,27.6718,27.6283,27.6544,9168.0
2020-11-18 12:40:00,31.83,31.83,31.8,31.82,7892.0,27.6544,27.6544,27.6283,27.6457,7892.0
2020-11-18 12:45:00,31.82,31.82,31.77,31.77,7345.0,27.6457,27.6457,27.6023,27.6023,7345.0
2020-11-18 12:50:00,31.78,31.79,31.72,31.74,12717.0,27.611,27.6197,27.5588,27.5762,12717.0
2020-11-18 12:55:00,31.74,31.79,31.74,31.77,4166.0,27.5762,27.6197,27.5762,27.6023,4166.0
2020-11-18 13:00:00,31.78,31.84,31.78,31.8,14486.0,27.611,27.6631,27.611,27.6283,14486.0
2020-11-18 13:05:00,31.8,31.83,31.79,31.82,3896.0,27.6283,27.6544,27.6197,27.6457,3896.0
2020-11-18 13:10:00,31.82,31.86,31.81,31.83,18196.0,27.6457,27.6805,27.637,27.6544,18196.0
2020-11-18 13:15:00,31.83,31.85,31.81,31.84,15957.0,27.6544,27.6718,27.637,27.6631,15957.0
2020-11-18 13:20:00,31.84,31.91,31.83,31.91,10648.0,27.6631,27.7239,27.6544,27.7239,10648.0
2020-11-18 13:25:00,31.91,31.94,31.87,31.91,12800.0,27.7239,27.75,27.6892,27.7239,12800.0
2020-11-18 13:30:00,31.91,31.92,31.85,31.86,18372.0,27.7239,27.7326,27.6718,27.6805,18372.0
2020-11-18 13:35:00,31.86,31.86,31.8,31.86,32620.0,27.6805,27.6805,27.6283,27.6805,32620.0
2020-11-18 13:40:00,31.86,31.87,31.78,31.79,15060.0,27.6805,27.6892,27.611,27.6197,15060.0
2020-11-18 13:45:00,31.81,31.81,31.75,31.76,27509.0,27.637,27.637,27.5849,27.5936,27509.0
2020-11-18 13:50:00,31.76,31.8,31.74,31.75,62842.0,27.5936,27.6283,27.5762,27.5849,62842.0
2020-11-18 13:55:00,31.75,31.79,31.72,31.76,25619.0,27.5849,27.6197,27.5588,27.5936,25619.0
2020-11-18 14:00:00,31.77,31.79,31.71,31.77,62411.0,27.6023,27.6197,27.5501,27.6023,62411.0
2020-11-18 14:05:00,31.75,31.92,31.72,31.86,105043.0,27.5849,27.7326,27.5588,27.6805,105043.0
2020-11-18 14:10:00,31.85,31.9,31.83,31.9,12177.0,27.6718,27.7152,27.6544,27.7152,12177.0
2020-11-18 14:15:00,31.9,32.03,31.9,31.97,38360.0,27.7152,27.8282,27.7152,27.776,38360.0
2020-11-18 14:20:00,31.96,31.96,31.87,31.87,8798.0,27.7674,27.7674,27.6892,27.6892,8798.0
2020-11-18 14:25:00,31.88,31.89,31.82,31.85,14065.0,27.6978,27.7065,27.6457,27.6718,14065.0
2020-11-18 14:30:00,31.85,31.86,31.81,31.86,9098.0,27.6718,27.6805,27.637,27.6805,9098.0
2020-11-18 14:35:00,31.85,31.86,31.82,31.82,5475.0,27.6718,27.6805,27.6457,27.6457,5475.0
2020-11-18 14:40:00,31.83,31.84,31.79,31.8,8394.0,27.6544,27.6631,27.6197,27.6283,8394.0
2020-11-18 14:45:00,31.81,31.81,31.7,31.7,13394.0,27.637,27.637,27.5415,27.5415,13394.0
2020-11-18 14:50:00,31.7,31.81,31.69,31.79,17081.0,27.5415,27.637,27.5328,27.6197,17081.0
2020-11-18 14:55:00,31.81,31.83,31.76,31.77,11976.0,27.637,27.6544,27.5936,27.6023,11976.0
2020-11-18 15:00:00,31.77,31.77,31.72,31.74,16592.0,27.6023,27.6023,27.5588,27.5762,16592.0
2020-11-18 15:05:00,31.73,31.83,31.72,31.78,12368.0,27.5675,27.6544,27.5588,27.611,12368.0
2020-11-18 15:10:00,31.78,31.85,31.78,31.82,11967.0,27.611,27.6718,27.611,27.6457,11967.0
2020-11-18 15:15:00,31.81,31.81,31.76,31.76,13598.0,27.637,27.637,27.5936,27.5936,13598.0
2020-11-18 15:20:00,31.75,31.76,31.71,31.73,14837.0,27.5849,27.5936,27.5501,27.5675,14837.0
2020-11-18 15:25:00,31.73,31.75,31.64,31.64,15954.0,27.5675,27.5849,27.4893,27.4893,15954.0
2020-11-18 15:30:00,31.64,31.67,31.59,31.65,23630.0,27.4893,27.5154,27.4459,27.498,23630.0
2020-11-18 15:35:00,31.65,31.65,31.52,31.53,26822.0,27.498,27.498,27.3851,27.3938,26822.0
2020-11-18 15:40:00,31.53,31.55,31.51,31.53,28533.0,27.3938,27.4111,27.3764,27.3938,28533.0
2020-11-18 15:45:00,31.53,31.57,31.47,31.5,38856.0,27.3938,27.4285,27.3416,27.3677,38856.0
2020-11-18 15:50:00,31.5,31.51,31.39,31.4,50491.0,27.3677,27.3764,27.2721,27.2808,50491.0
2020-11-18 15:55:00,31.4,31.46,31.33,31.34,176000.0,27.2808,27.3329,27.22,27.2287,176000.0
2020-11-19 09:30:00,31.43,31.46,31.18,31.22,47801.0,27.3069,27.3329,27.0897,27.1244,47801.0
2020-11-19 09:35:00,31.2,31.25,31.12,31.16,24708.0,27.1071,27.1505,27.0375,27.0723,24708.0
2020-11-19 09:40:00,31.17,31.28,31.16,31.24,9038.0,27.081,27.1766,27.0723,27.1418,9038.0
2020-11-19 09:45:00,31.27,31.37,31.2,31.33,16069.0,27.1679,27.2548,27.1071,27.22,16069.0
2020-11-19 09:50:00,31.34,31.36,31.22,31.22,7114.0,27.2287,27.2461,27.1244,27.1244,7114.0
2020-11-19 09:55:00,31.21,31.28,31.19,31.26,21527.0,27.1157,27.1766,27.0984,27.1592,21527.0
2020-11-19 10:00:00,31.25,31.25,31.1,31.13,7470.0,27.1505,27.1505,27.0202,27.0462,7470.0
2020-11-19 10:05:00,31.1,31.16,31.02,31.04,11234.0,27.0202,27.0723,26.9507,26.968,11234.0
2020-11-19 10:10:00,31.03,31.04,30.88,30.88,30248.0,26.9594,26.968,26.829,26.829,30248.0
2020-11-19 10:15:00,30.9,30.94,30.81,30.81,14706.0,26.8464,26.8812,26.7682,26.7682,14706.0
2020-11-19 10:20:00,30.81,30.86,30.81,30.85,21612.0,26.7682,26.8117,26.7682,26.803,21612.0
2020-11-19 10:25:00,30.85,30.85,30.69,30.69,26623.0,26.803,26.803,26.664,26.664,26623.0
2020-11-19 10:30:00,30.69,30.71,30.64,30.65,13535.0,26.664,26.6813,26.6205,26.6292,13535.0
2020-11-19 10:35:00,30.65,30.66,30.58,30.62,18317.0,26.6292,26.6379,26.5684,26.6031,18317.0
2020-11-19 10:40:00,30.62,30.8,30.61,30.8,28190.0,26.6031,26.7595,26.5945,26.7595,28190.0
2020-11-19 10:45:00,30.8,30.99,30.79,30.93,25094.0,26.7595,26.9246,26.7508,26.8725,25094.0
2020-11-19 10:50:00,30.94,30.94,30.84,30.93,44811.0,26.8812,26.8812,26.7943,26.8725,44811.0
2020-11-19 10:55:00,30.94,30.94,30.85,30.86,35060.0,26.8812,26.8812,26.803,26.8117,35060.0
2020-11-19 11:00:00,30.86,30.87,30.8,30.81,34121.0,26.8117,26.8203,26.7595,26.7682,34121.0
2020-11-19 11:05:00,30.82,30.91,30.8,30.9,17807.0,26.7769,26.8551,26.7595,26.8464,17807.0
2020-11-19 11:10:00,30.9,30.9,30.8,30.9,31799.0,26.8464,26.8464,26.7595,26.8464,31799.0
2020-11-19 11:15:00,30.9,30.95,30.87,30.95,38538.0,26.8464,26.8898,26.8203,26.8898,38538.0
2020-11-19 11:20:00,30.95,31.0,30.91,31.0,12944.0,26.8898,26.9333,26.8551,26.9333,12944.0
2020-11-19 11:25:00,31.01,31.06,30.98,31.0,43446.0,26.942,26.9854,26.9159,26.9333,43446.0
2020-11-19 11:30:00,30.99,31.0,30.91,30.99,16543.0,26.9246,26.9333,26.8551,26.9246,16543.0
2020-11-19 11:35:00,30.99,31.02,30.92,30.95,21796.0,26.9246,26.9507,26.8638,26.8898,21796.0
2020-11-19 11:40:00,30.95,30.97,30.93,30.94,9311.0,26.8898,26.9072,26.8725,26.8812,9311.0
2020-11-19 11:45:00,30.93,30.96,30.92,30.94,6847.0,26.8725,26.8985,26.8638,26.8812,6847.0
2020-11-19 11:50:00,30.95,30.95,30.86,30.87,12646.0,26.8898,26.8898,26.8117,26.8203,12646.0
2020-11-19 11:55:00,30.87,30.92,30.85,30.92,27346.0,26.8203,26.8638,26.803,26.8638,27346.0
2020-11-19 12:00:00,30.93,30.94,30.89,30.9,6141.0,26.8725,26.8812,26.8377,26.8464,6141.0
2020-11-19 12:05:00,30.89,30.89,30.82,30.84,5483.0,26.8377,26.8377,26.7769,26.7943,5483.0
2020-11-19 12:10:00,30.84,30.87,30.81,30.81,8070.0,26.7943,26.8203,26.7682,26.7682,8070.0
2020-11-19 12:15:00,30.81,30.81,30.77,30.77,9476.0,26.7682,26.7682,26.7335,26.7335,9476.0
2020-11-19 12:20:00,30.78,30.78,30.75,30.76,37350.0,26.7422,26.7422,26.7161,26.7248,37350.0
2020-11-19 12:25:00,30.76,30.81,30.75,30.81,13896.0,26.7248,26.7682,26.7161,26.7682,13896.0
2020-11-19 12:30:00,30.8,30.81,30.77,30.78,5558.0,26.7595,26.7682,26.7335,26.7422,5558.0
2020-11-19 12:35:00,30.79,30.81,30.77,30.81,16758.0,26.7508,26.7682,26.7335,26.7682,16758.0
2020-11-19 12:40:00,30.8,30.91,30.8,30.83,22430.0,26.7595,26.8551,26.7595,26.7856,22430.0
2020-11-19 12:45:00,30.85,30.85,30.81,30.84,3380.0,26.803,26.803,26.7682,26.7943,3380.0
2020-11-19 12:50:00,30.83,30.83,30.76,30.76,6110.0,26.7856,26.7856,26.7248,26.7248,6110.0
2020-11-19 12:55:00,30.76,30.76,30.74,30.75,18058.0,26.7248,26.7248,26.7074,26.7161,18058.0
2020-11-19 13:00:00,30.75,30.87,30.73,30.83,53042.0,26.7161,26.8203,26.6987,26.7856,53042.0
2020-11-19 13:05:00,30.82,30.82,30.77,30.8,17601.0,26.7769,26.7769,26.7335,26.7595,17601.0
2020-11-19 13:10:00,30.8,30.83,30.78,30.79,7731.0,26.7595,26.7856,26.7422,26.7508,7731.0
2020-11-19 13:15:00,30.79,30.87,30.78,30.87,18317.0,26.7508,26.8203,26.7422,26.8203,18317.0
2020-11-19 13:20:00,30.86,30.9,30.84,30.89,5299.0,26.8117,26.8464,26.7943,26.8377,5299.0
2020-11-19 13:25:00,30.9,30.95,30.9,30.94,9629.0,26.8464,26.8898,26.8464,26.8812,9629.0
2020-11-19 13:30:00,30.94,30.95,30.88,30.9,5236.0,26.8812,26.8898,26.829,26.8464,5236.0
2020-11-19 13:35:00,30.89,30.9,30.85,30.87,12526.0,26.8377,26.8464,26.803,26.8203,12526.0
2020-11-19 13:40:00,30.87,30.89,30.84,30.85,13833.0,26.8203,26.8377,26.7943,26.803,13833.0
2020-11-19 13:45:00,30.86,30.9,30.85,30.89,8409.0,26.8117,26.8464,26.803,26.8377,8409.0
2020-11-19 13:50:00,30.88,30.89,30.83,30.89,17207.0,26.829,26.8377,26.7856,26.8377,17207.0
2020-11-19 13:55:00,30.89,30.89,30.84,30.87,21981.0,26.8377,26.8377,26.7943,26.8203,21981.0
2020-11-19 14:00:00,30.86,30.87,30.82,30.84,6617.0,26.8117,26.8203,26.7769,26.7943,6617.0
2020-11-19 14:05:00,30.83,30.86,30.83,30.85,6056.0,26.7856,26.8117,26.7856,26.803,6056.0
2020-11-19 14:10:00,30.86,30.97,30.85,30.96,7932.0,26.8117,26.9072,26.803,26.8985,7932.0
2020-11-19 14:15:00,30.95,30.97,30.89,30.92,12282.0,26.8898,26.9072,26.8377,26.8638,12282.0
2020-11-19 14:20:00,30.91,30.95,30.88,30.89,12280.0,26.8551,26.8898,26.829,26.8377,12280.0
2020-11-19 14:25:00,30.89,30.89,30.86,30.88,7045.0,26.8377,26.8377,26.8117,26.829,7045.0
2020-11-19 14:30:00,30.87,30.93,30.87,30.91,13014.0,26.8203,26.8725,26.8203,26.8551,13014.0
2020-11-19 14:35:00,30.91,30.95,30.89,30.91,9894.0,26.8551,26.8898,26.8377,26.8551,9894.0
2020-11-19 14:40:00,30.92,30.98,30.9,30.94,46046.0,26.8638,26.9159,26.8464,26.8812,46046.0
2020-11-19 14:45:00,30.92,30.98,30.92,30.95,11301.0,26.8638,26.9159,26.8638,26.8898,11301.0
2020-11-19 14:50:00,30.95,31.0,30.94,30.94,23280.0,26.8898,26.9333,26.8812,26.8812,23280.0
2020-11-19 14:55:00,30.94,30.99,30.94,30.95,17335.0,26.8812,26.9246,26.8812,26.8898,17335.0
2020-11-19 15:00:00,30.96,31.01,30.95,30.98,17552.0,26.8985,26.942,26.8898,26.9159,17552.0
2020-11-19 15:05:00,30.97,30.97,30.94,30.95,10137.0,26.9072,26.9072,26.8812,26.8898,10137.0
2020-11-19 15:10:00,30.94,31.01,30.93,31.01,37756.0,26.8812,26.942,26.8725,26.942,37756.0
2020-11-19 15:15:00,31.0,31.03,30.98,31.01,19668.0,26.9333,26.9594,26.9159,26.942,19668.0
2020-11-19 15:20:00,31.02,31.02,30.98,30.98,12702.0,26.9507,26.9507,26.9159,26.9159,12702.0
2020-11-19 15:25:00,30.98,30.98,30.89,30.92,20795.0,26.9159,26.9159,26.8377,26.8638,20795.0
2020-11-19 15:30:00,30.92,31.02,30.92,31.02,16169.0,26.8638,26.9507,26.8638,26.9507,16169.0
2020-11-19 15:35:00,31.01,31.07,30.95,30.99,49034.0,26.942,26.9941,26.8898,26.9246,49034.0
2020-11-19 15:40:00,30.98,31.01,30.96,30.98,22014.0,26.9159,26.942,26.8985,26.9159,22014.0
2020-11-19 15:45:00,30.97,30.98,30.88,30.9,38107.0,26.9072,26.9159,26.829,26.8464,38107.0
2020-11-19 15:50:00,30.9,30.96,30.89,30.92,50340.0,26.8464,26.8985,26.8377,26.8638,50340.0
2020-11-19 15:55:00,30.93,31.04,30.88,30.97,116936.0,26.8725,26.968,26.829,26.9072,116936.0
2020-11-20 09:30:00,30.95,30.95,30.79,30.83,56933.0,26.8898,26.8898,26.7508,26.7856,56933.0
2020-11-20 09:35:00,30.85,31.0,30.82,30.89,8047.0,26.803,26.9333,26.7769,26.8377,8047.0
2020-11-20 09:40:00,30.9,30.92,30.85,30.92,5433.0,26.8464,26.8638,26.803,26.8638,5433.0
2020-11-20 09:45:00,30.91,31.0,30.87,30.97,9314.0,26.8551,26.9333,26.8203,26.9072,9314.0
2020-11-20 09:50:00,30.92,30.93,30.75,30.75,19749.0,26.8638,26.8725,26.7161,26.7161,19749.0
2020-11-20 09:55:00,30.78,30.8,30.7,30.8,13277.0,26.7422,26.7595,26.6726,26.7595,13277.0
2020-11-20 10:00:00,30.81,30.82,30.7,30.7,14001.0,26.7682,26.7769,26.6726,26.6726,14001.0
2020-11-20 10:05:00,30.69,30.73,30.65,30.71,25413.0,26.664,26.6987,26.6292,26.6813,25413.0
2020-11-20 10:10:00,30.71,30.79,30.65,30.68,30095.0,26.6813,26.7508,26.6292,26.6553,30095.0
2020-11-20 10:15:00,30.68,30.68,30.6,30.65,9980.0,26.6553,26.6553,26.5858,26.6292,9980.0
2020-11-20 10:20:00,30.66,30.78,30.64,30.75,12338.0,26.6379,26.7422,26.6205,26.7161,12338.0
2020-11-20 10:25:00,30.76,30.77,30.68,30.75,6053.0,26.7248,26.7335,26.6553,26.7161,6053.0
2020-11-20 10:30:00,30.75,30.78,30.68,30.75,11295.0,26.7161,26.7422,26.6553,26.7161,11295.0
2020-11-20 10:35:00,30.77,30.78,30.71,30.77,8479.0,26.7335,26.7422,26.6813,26.7335,8479.0
2020-11-20 10:40:00,30.77,30.8,30.72,30.72,11591.0,26.7335,26.7595,26.69,26.69,11591.0
2020-11-20 10:45:00,30.72,30.72,30.6,30.61,17456.0,26.69,26.69,26.5858,26.5945,17456.0
2020-11-20 10:50:00,30.62,30.67,30.59,30.64,10585.0,26.6031,26.6466,26.5771,26.6205,10585.0
2020-11-20 10:55:00,30.63,30.7,30.6,30.7,16028.0,26.6118,26.6726,26.5858,26.6726,16028.0
2020-11-20 11:00:00,30.7,30.76,30.69,30.73,12610.0,26.6726,26.7248,26.664,26.6987,12610.0
2020-11-20 11:05:00,30.74,30.8,30.71,30.77,13795.0,26.7074,26.7595,26.6813,26.7335,13795.0
2020-11-20 11:10:00,30.77,30.77,30.73,30.76,6115.0,26.7335,26.7335,26.6987,26.7248,6115.0
2020-11-20 11:15:00,30.76,30.82,30.72,30.73,10446.0,26.7248,26.7769,26.69,26.6987,10446.0
2020-11-20 11:20:00,30.72,30.76,30.7,30.71,13068.0,26.69,26.7248,26.6726,26.6813,13068.0
2020-11-20 11:25:00,30.7,30.74,30.68,30.71,10292.0,26.6726,26.7074,26.6553,26.6813,10292.0
2020-11-20 11:30:00,30.7,30.7,30.59,30.65,27977.0,26.6726,26.6726,26.5771,26.6292,27977.0
2020-11-20 11:35:00,30.67,30.69,30.62,30.66,13783.0,26.6466,26.664,26.6031,26.6379,13783.0
2020-11-20 11:40:00,30.66,30.7,30.65,30.69,5602.0,26.6379,26.6726,26.6292,26.664,5602.0
2020-11-20 11:45:00,30.69,30.7,30.62,30.63,12049.0,26.664,26.6726,26.6031,26.6118,12049.0
2020-11-20 11:50:00,30.62,30.69,30.62,30.67,39534.0,26.6031,26.664,26.6031,26.6466,39534.0
2020-11-20 11:55:00,30.67,30.77,30.65,30.76,115263.0,26.6466,26.7335,26.6292,26.7248,115263.0
2020-11-20 12:00:00,30.75,30.82,30.68,30.8,44275.0,26.7161,26.7769,26.6553,26.7595,44275.0
2020-11-20 12:05:00,30.81,30.85,30.8,30.82,18948.0,26.7682,26.803,26.7595,26.7769,18948.0
2020-11-20 12:10:00,30.82,30.83,30.79,30.81,10132.0,26.7769,26.7856,26.7508,26.7682,10132.0
2020-11-20 12:15:00,30.82,30.82,30.78,30.78,6395.0,26.7769,26.7769,26.7422,26.7422,6395.0
2020-11-20 12:20:00,30.78,30.79,30.75,30.75,9676.0,26.7422,26.7508,26.7161,26.7161,9676.0
2020-11-20 12:25:00,30.74,30.77,30.71,30.73,15109.0,26.7074,26.7335,26.6813,26.6987,15109.0
2020-11-20 12:30:00,30.74,30.74,30.66,30.67,6440.0,26.7074,26.7074,26.6379,26.6466,6440.0
2020-11-20 12:35:00,30.67,30.7,30.64,30.65,8400.0,26.6466,26.6726,26.6205,26.6292,8400.0
2020-11-20 12:40:00,30.65,30.66,30.62,30.66,6427.0,26.6292,26.6379,26.6031,26.6379,6427.0
2020-11-20 12:45:00,30.66,30.66,30.56,30.58,21011.0,26.6379,26.6379,26.551,26.5684,21011.0
2020-11-20 12:50:00,30.58,30.66,30.57,30.65,10393.0,26.5684,26.6379,26.5597,26.6292,10393.0
2020-11-20 12:55:00,30.65,30.75,30.65,30.74,10133.0,26.6292,26.7161,26.6292,26.7074,10133.0
2020-11-20 13:00:00,30.75,30.79,30.7,30.71,15814.0,26.7161,26.7508,26.6726,26.6813,15814.0
2020-11-20 13:05:00,30.7,30.7,30.66,30.67,9215.0,26.6726,26.6726,26.6379,26.6466,9215.0
2020-11-20 13:10:00,30.66,30.67,30.64,30.65,6433.0,26.6379,26.6466,26.6205,26.6292,6433.0
2020-11-20 13:15:00,30.64,30.66,30.6,30.62,15602.0,26.6205,26.6379,26.5858,26.6031,15602.0
2020-11-20 13:20:00,30.6,30.63,30.59,30.61,9477.0,26.5858,26.6118,26.5771,26.5945,9477.0
2020-11-20 13:25:00,30.61,30.64,30.6,30.64,9011.0,26.5945,26.6205,26.5858,26.6205,9011.0
2020-11-20 13:30:00,30.63,30.65,30.61,30.62,7400.0,26.6118,26.6292,26.5945,26.6031,7400.0
2020-11-20 13:35:00,30.61,30.64,30.59,30.64,6607.0,26.5945,26.6205,26.5771,26.6205,6607.0
2020-11-20 13:40:00,30.64,30.69,30.63,30.66,11465.0,26.6205,26.664,26.6118,26.6379,11465.0
2020-11-20 13:45:00,30.66,30.69,30.65,30.67,19247.0,26.6379,26.664,26.6292,26.6466,19247.0
2020-11-20 13:50:00,30.67,30.68,30.62,30.63,11712.0,26.6466,26.6553,26.6031,26.6118,11712.0
2020-11-20 13:55:00,30.62,30.63,30.59,30.6,14066.0,26.6031,26.6118,26.5771,26.5858,14066.0
2020-11-20 14:00:00,30.6,30.69,30.59,30.67,29440.0,26.5858,26.664,26.5771,26.6466,29440.0
2020-11-20 14:05:00,30.68,30.71,30.63,30.7,16005.0,26.6553,26.6813,26.6118,26.6726,16005.0
2020-11-20 14:10:00,30.7,30.7,30.64,30.65,9839.0,26.6726,26.6726,26.6205,26.6292,9839.0
2020-11-20 14:15:00,30.65,30.68,30.65,30.68,10805.0,26.6292,26.6553,26.6292,26.6553,10805.0
2020-11-20 14:20:00,30.68,30.74,30.67,30.73,8347.0,26.6553,26.7074,26.6466,26.6987,8347.0
2020-11-20 14:25:00,30.72,30.72,30.68,30.68,7831.0,26.69,26.69,26.6553,26.6553,7831.0
2020-11-20 14:30:00,30.69,30.7,30.66,30.69,11554.0,26.664,26.6726,26.6379,26.664,11554.0
2020-11-20 14:35:00,30.69,30.71,30.65,30.66,6814.0,26.664,26.6813,26.6292,26.6379,6814.0
2020-11-20 14:40:00,30.67,30.67,30.64,30.66,7238.0,26.6466,26.6466,26.6205,26.6379,7238.0
2020-11-20 14:45:00,30.66,30.66,30.6,30.62,13015.0,26.6379,26.6379,26.5858,26.6031,13015.0
2020-11-20 14:50:00,30.63,30.63,30.6,30.61,5623.0,26.6118,26.6118,26.5858,26.5945,5623.0
2020-11-20 14:55:00,30.61,30.61,30.59,30.6,20128.0,26.5945,26.5945,26.5771,26.5858,20128.0
2020-11-20 15:00:00,30.6,30.62,30.58,30.59,14332.0,26.5858,26.6031,26.5684,26.5771,14332.0
2020-11-20 15:05:00,30.58,30.62,30.57,30.58,14417.0,26.5684,26.6031,26.5597,26.5684,14417.0
2020-11-20 15:10:00,30.58,30.62,30.56,30.56,14312.0,26.5684,26.6031,26.551,26.551,14312.0
2020-11-20 15:15:00,30.56,30.57,30.5,30.51,13965.0,26.551,26.5597,26.4989,26.5076,13965.0
2020-11-20 15:20:00,30.51,30.54,30.5,30.5,25254.0,26.5076,26.5336,26.4989,26.4989,25254.0
2020-11-20 15:25:00,30.5,30.53,30.47,30.49,36223.0,26.4989,26.5249,26.4728,26.4902,36223.0
2020-11-20 15:30:00,30.49,30.53,30.47,30.53,25949.0,26.4902,26.5249,26.4728,26.5249,25949.0
2020-11-20 15:35:00,30.53,30.56,30.52,30.55,50540.0,26.5249,26.551,26.5163,26.5423,50540.0
2020-11-20 15:40:00,30.55,30.64,30.55,30.62,32130.0,26.5423,26.6205,26.5423,26.6031,32130.0
2020-11-20 15:45:00,30.63,30.66,30.61,30.61,46470.0,26.6118,26.6379,26.5945,26.5945,46470.0
2020-11-20 15:50:00,30.61,30.61,30.5,30.5,70045.0,26.5945,26.5945,26.4989,26.4989,70045.0
2020-11-20 15:55:00,30.5,30.55,30.49,30.54,195475.0,26.4989,26.5423,26.4902,26.5336,195475.0
2020-11-23 09:30:00,30.62,30.74,30.59,30.71,18216.0,26.6031,26.7074,26.5771,26.6813,18216.0
2020-11-23 09:35:00,30.72,30.82,30.71,30.76,6963.0,26.69,26.7769,26.6813,26.7248,6963.0
2020-11-23 09:40:00,30.77,30.81,30.76,30.81,8715.0,26.7335,26.7682,26.7248,26.7682,8715.0
2020-11-23 09:45:00,30.81,30.88,30.81,30.84,13077.0,26.7682,26.829,26.7682,26.7943,13077.0
2020-11-23 09:50:00,30.86,30.88,30.82,30.82,10272.0,26.8117,26.829,26.7769,26.7769,10272.0
2020-11-23 09:55:00,30.85,30.88,30.82,30.88,19759.0,26.803,26.829,26.7769,26.829,19759.0
2020-11-23 10:00:00,30.88,30.92,30.82,30.9,12507.0,26.829,26.8638,26.7769,26.8464,12507.0
2020-11-23 10:05:00,30.91,30.91,30.83,30.88,8834.0,26.8551,26.8551,26.7856,26.829,8834.0
2020-11-23 10:10:00,30.89,30.93,30.87,30.9,6908.0,26.8377,26.8725,26.8203,26.8464,6908.0
2020-11-23 10:15:00,30.91,30.97,30.9,30.95,10460.0,26.8551,26.9072,26.8464,26.8898,10460.0
2020-11-23 10:20:00,30.96,30.99,30.93,30.97,6409.0,26.8985,26.9246,26.8725,26.9072,6409.0
2020-11-23 10:25:00,30.96,30.97,30.83,30.85,9390.0,26.8985,26.9072,26.7856,26.803,9390.0
2020-11-23 10:30:00,30.84,30.92,30.84,30.89,9539.0,26.7943,26.8638,26.7943,26.8377,9539.0
2020-11-23 10:35:00,30.9,30.95,30.89,30.92,6600.0,26.8464,26.8898,26.8377,26.8638,6600.0
2020-11-23 10:40:00,30.93,30.93,30.87,30.89,8881.0,26.8725,26.8725,26.8203,26.8377,8881.0
2020-11-23 10:45:00,30.89,30.91,30.85,30.86,11853.0,26.8377,26.8551,26.803,26.8117,11853.0
2020-11-23 10:50:00,30.87,30.93,30.85,30.92,6618.0,26.8203,26.8725,26.803,26.8638,6618.0
2020-11-23 10:55:00,30.92,30.93,30.88,30.91,5627.0,26.8638,26.8725,26.829,26.8551,5627.0
2020-11-23 11:00:00,30.91,30.93,30.83,30.85,11262.0,26.8551,26.8725,26.7856,26.803,11262.0
2020-11-23 11:05:00,30.86,30.88,30.83,30.85,7645.0,26.8117,26.829,26.7856,26.803,7645.0
2020-11-23 11:10:00,30.84,30.84,30.78,30.8,7380.0,26.7943,26.7943,26.7422,26.7595,7380.0
2020-11-23 11:15:00,30.79,30.81,30.76,30.76,14609.0,26.7508,26.7682,26.7248,26.7248,14609.0
2020-11-23 11:20:00,30.78,30.81,30.74,30.77,16733.0,26.7422,26.7682,26.7074,26.7335,16733.0
2020-11-23 11:25:00,30.77,30.79,30.75,30.78,7997.0,26.7335,26.7508,26.7161,26.7422,7997.0
2020-11-23 11:30:00,30.78,30.79,30.7,30.72,12217.0,26.7422,26.7508,26.6726,26.69,12217.0
2020-11-23 11:35:00,30.72,30.75,30.7,30.72,14537.0,26.69,26.7161,26.6726,26.69,14537.0
2020-11-23 11:40:00,30.71,30.73,30.65,30.65,13343.0,26.6813,26.6987,26.6292,26.6292,13343.0
2020-11-23 11:45:00,30.64,30.67,30.62,30.67,26165.0,26.6205,26.6466,26.6031,26.6466,26165.0
2020-11-23 11:50:00,30.68,30.73,30.67,30.71,13486.0,26.6553,26.6987,26.6466,26.6813,13486.0
2020-11-23 11:55:00,30.72,30.74,30.7,30.72,13358.0,26.69,26.7074,26.6726,26.69,13358.0
2020-11-23 12:00:00,30.71,30.71,30.65,30.67,12335.0,26.6813,26.6813,26.6292,26.6466,12335.0
2020-11-23 12:05:00,30.68,30.68,30.64,30.64,9300.0,26.6553,26.6553,26.6205,26.6205,9300.0
2020-11-23 12:10:00,30.65,30.67,30.62,30.62,10920.0,26.6292,26.6466,26.6031,26.6031,10920.0
2020-11-23 12:15:00,30.63,30.68,30.63,30.66,7871.0,26.6118,26.6553,26.6118,26.6379,7871.0
2020-11-23 12:20:00,30.66,30.68,30.63,30.65,11224.0,26.6379,26.6553,26.6118,26.6292,11224.0
2020-11-23 12:25:00,30.66,30.68,30.64,30.68,7682.0,26.6379,26.6553,26.6205,26.6553,7682.0
2020-11-23 12:30:00,30.67,30.71,30.67,30.71,6061.0,26.6466,26.6813,26.6466,26.6813,6061.0
2020-11-23 12:35:00,30.71,30.75,30.71,30.73,8561.0,26.6813,26.7161,26.6813,26.6987,8561.0
2020-11-23 12:40:00,30.74,30.75,30.7,30.72,9146.0,26.7074,26.7161,26.6726,26.69,9146.0
2020-11-23 12:45:00,30.72,30.74,30.7,30.71,10064.0,26.69,26.7074,26.6726,26.6813,10064.0
2020-11-23 12:50:00,30.71,30.72,30.69,30.69,7669.0,26.6813,26.69,26.664,26.664,7669.0
2020-11-23 12:55:00,30.68,30.75,30.65,30.71,16319.0,26.6553,26.7161,26.6292,26.6813,16319.0
2020-11-23 13:00:00,30.7,30.72,30.67,30.68,16448.0,26.6726,26.69,26.6466,26.6553,16448.0
2020-11-23 13:05:00,30.68,30.71,30.66,30.67,16018.0,26.6553,26.6813,26.6379,26.6466,16018.0
2020-11-23 13:10:00,30.67,30.71,30.66,30.67,21877.0,26.6466,26.6813,26.6379,26.6466,21877.0
2020-11-23 13:15:00,30.66,30.72,30.66,30.68,26160.0,26.6379,26.69,26.6379,26.6553,26160.0
2020-11-23 13:20:00,30.67,30.68,30.64,30.66,10350.0,26.6466,26.6553,26.6205,26.6379,10350.0
2020-11-23 13:25:00,30.66,30.72,30.63,30.63,10636.0,26.6379,26.69,26.6118,26.6118,10636.0
2020-11-23 13:30:00,30.64,30.64,30.6,30.62,10308.0,26.6205,26.6205,26.5858,26.6031,10308.0
2020-11-23 13:35:00,30.62,30.63,30.6,30.62,10545.0,26.6031,26.6118,26.5858,26.6031,10545.0
2020-11-23 13:40:00,30.62,30.66,30.61,30.64,6132.0,26.6031,26.6379,26.5945,26.6205,6132.0
2020-11-23 13:45:00,30.65,30.68,30.64,30.66,12913.0,26.6292,26.6553,26.6205,26.6379,12913.0
2020-11-23 13:50:00,30.67,30.71,30.66,30.7,9554.0,26.6466,26.6813,26.6379,26.6726,9554.0
2020-11-23 13:55:00,30.7,30.76,30.69,30.74,18829.0,26.6726,26.7248,26.664,26.7074,18829.0
2020-11-23 14:00:00,30.75,30.82,30.75,30.8,8000.0,26.7161,26.7769,26.7161,26.7595,8000.0
2020-11-23 14:05:00,30.79,30.8,30.75,30.76,13259.0,26.7508,26.7595,26.7161,26.7248,13259.0
2020-11-23 14:10:00,30.74,30.81,30.74,30.81,14821.0,26.7074,26.7682,26.7074,26.7682,14821.0
2020-11-23 14:15:00,30.81,30.85,30.79,30.82,20737.0,26.7682,26.803,26.7508,26.7769,20737.0
2020-11-23 14:20:00,30.82,30.83,30.78,30.79,9896.0,26.7769,26.7856,26.7422,26.7508,9896.0
2020-11-23 14:25:00,30.79,30.81,30.79,30.8,4270.0,26.7508,26.7682,26.7508,26.7595,4270.0
2020-11-23 14:30:00,30.8,30.85,30.79,30.85,22204.0,26.7595,26.803,26.7508,26.803,22204.0
2020-11-23 14:35:00,30.85,30.85,30.79,30.8,13464.0,26.803,26.803,26.7508,26.7595,13464.0
2020-11-23 14:40:00,30.8,30.82,30.78,30.81,12703.0,26.7595,26.7769,26.7422,26.7682,12703.0
2020-11-23 14:45:00,30.81,30.81,30.76,30.78,20792.0,26.7682,26.7682,26.7248,26.7422,20792.0
2020-11-23 14:50:00,30.78,30.88,30.77,30.86,26227.0,26.7422,26.829,26.7335,26.8117,26227.0
2020-11-23 14:55:00,30.85,30.86,30.82,30.85,9153.0,26.803,26.8117,26.7769,26.803,9153.0
2020-11-23 15:00:00,30.86,30.89,30.84,30.87,15934.0,26.8117,26.8377,26.7943,26.8203,15934.0
2020-11-23 15:05:00,30.88,30.91,30.87,30.88,12038.0,26.829,26.8551,26.8203,26.829,12038.0
2020-11-23 15:10:00,30.89,30.9,30.87,30.88,24430.0,26.8377,26.8464,26.8203,26.829,24430.0
2020-11-23 15:15:00,30.88,30.89,30.83,30.83,11393.0,26.829,26.8377,26.7856,26.7856,11393.0
2020-11-23 15:20:00,30.84,30.86,30.8,30.83,17060.0,26.7943,26.8117,26.7595,26.7856,17060.0
2020-11-23 15:25:00,30.83,30.85,30.8,30.82,9917.0,26.7856,26.803,26.7595,26.7769,9917.0
2020-11-23 15:30:00,30.81,30.82,30.77,30.79,22754.0,26.7682,26.7769,26.7335,26.7508,22754.0
2020-11-23 15:35:00,30.8,30.82,30.73,30.73,41679.0,26.7595,26.7769,26.6987,26.6987,41679.0
2020-11-23 15:40:00,30.73,30.77,30.73,30.75,55103.0,26.6987,26.7335,26.6987,26.7161,55103.0
2020-11-23 15:45:00,30.75,30.79,30.74,30.76,46642.0,26.7161,26.7508,26.7074,26.7248,46642.0
2020-11-23 15:50:00,30.76,30.83,30.76,30.77,70269.0,26.7248,26.7856,26.7248,26.7335,70269.0
2020-11-23 15:55:00,30.76,30.84,30.72,30.82,170426.0,26.7248,26.7943,26.69,26.7769,170426.0
2020-11-24 09:30:00,31.17,31.17,30.86,30.9,32513.0,27.081,27.081,26.8117,26.8464,32513.0
2020-11-24 09:35:00,30.9,31.01,30.89,30.96,14572.0,26.8464,26.942,26.8377,26.8985,14572.0
2020-11-24 09:40:00,30.97,31.17,30.97,31.12,27041.0,26.9072,27.081,26.9072,27.0375,27041.0
2020-11-24 09:45:00,31.16,31.21,31.09,31.2,20703.0,27.0723,27.1157,27.0115,27.1071,20703.0
2020-11-24 09:50:00,31.22,31.36,31.21,31.36,28701.0,27.1244,27.2461,27.1157,27.2461,28701.0
2020-11-24 09:55:00,31.37,31.43,31.35,31.39,18031.0,27.2548,27.3069,27.2374,27.2721,18031.0
2020-11-24 10:00:00,31.41,31.49,31.39,31.47,13163.0,27.2895,27.359,27.2721,27.3416,13163.0
2020-11-24 10:05:00,31.47,31.48,31.4,31.41,24253.0,27.3416,27.3503,27.2808,27.2895,24253.0
2020-11-24 10:10:00,31.4,31.5,31.32,31.48,17632.0,27.2808,27.3677,27.2113,27.3503,17632.0
2020-11-24 10:15:00,31.48,31.56,31.43,31.44,16275.0,27.3503,27.4198,27.3069,27.3156,16275.0
2020-11-24 10:20:00,31.46,31.58,31.46,31.54,20613.0,27.3329,27.4372,27.3329,27.4025,20613.0
2020-11-24 10:25:00,31.54,31.56,31.44,31.55,21610.0,27.4025,27.4198,27.3156,27.4111,21610.0
2020-11-24 10:30:00,31.54,31.55,31.48,31.49,10357.0,27.4025,27.4111,27.3503,27.359,10357.0
2020-11-24 10:35:00,31.49,31.57,31.46,31.56,16762.0,27.359,27.4285,27.3329,27.4198,16762.0
2020-11-24 10:40:00,31.57,31.6,31.54,31.55,10925.0,27.4285,27.4546,27.4025,27.4111,10925.0
2020-11-24 10:45:00,31.55,31.55,31.5,31.51,7469.0,27.4111,27.4111,27.3677,27.3764,7469.0
2020-11-24 10:50:00,31.51,31.51,31.45,31.49,19994.0,27.3764,27.3764,27.3243,27.359,19994.0
2020-11-24 10:55:00,31.5,31.5,31.46,31.47,6196.0,27.3677,27.3677,27.3329,27.3416,6196.0
2020-11-24 11:00:00,31.47,31.57,31.46,31.54,16888.0,27.3416,27.4285,27.3329,27.4025,16888.0
2020-11-24 11:05:00,31.54,31.57,31.51,31.55,7549.0,27.4025,27.4285,27.3764,27.4111,7549.0
2020-11-24 11:10:00,31.54,31.59,31.5,31.58,43395.0,27.4025,27.4459,27.3677,27.4372,43395.0
2020-11-24 11:15:00,31.58,31.58,31.49,31.5,32240.0,27.4372,27.4372,27.359,27.3677,32240.0
2020-11-24 11:20:00,31.5,31.56,31.47,31.49,11915.0,27.3677,27.4198,27.3416,27.359,11915.0
2020-11-24 11:25:00,31.49,31.51,31.47,31.5,6904.0,27.359,27.3764,27.3416,27.3677,6904.0
2020-11-24 11:30:00,31.5,31.51,31.39,31.45,21376.0,27.3677,27.3764,27.2721,27.3243,21376.0
2020-11-24 11:35:00,31.43,31.48,31.43,31.47,6489.0,27.3069,27.3503,27.3069,27.3416,6489.0
2020-11-24 11:40:00,31.46,31.51,31.46,31.5,22987.0,27.3329,27.3764,27.3329,27.3677,22987.0
2020-11-24 11:45:00,31.5,31.59,31.49,31.59,6398.0,27.3677,27.4459,27.359,27.4459,6398.0
2020-11-24 11:50:00,31.59,31.67,31.58,31.67,18082.0,27.4459,27.5154,27.4372,27.5154,18082.0
2020-11-24 11:55:00,31.67,31.68,31.57,31.62,8588.0,27.5154,27.5241,27.4285,27.472,8588.0
2020-11-24 12:00:00,31.62,31.65,31.59,31.59,7153.0,27.472,27.498,27.4459,27.4459,7153.0
2020-11-24 12:05:00,31.58,31.58,31.55,31.56,6607.0,27.4372,27.4372,27.4111,27.4198,6607.0
2020-11-24 12:10:00,31.56,31.57,31.51,31.53,10371.0,27.4198,27.4285,27.3764,27.3938,10371.0
2020-11-24 12:15:00,31.53,31.54,31.51,31.53,6299.0,27.3938,27.4025,27.3764,27.3938,6299.0
2020-11-24 12:20:00,31.52,31.54,31.49,31.51,4365.0,27.3851,27.4025,27.359,27.3764,4365.0
2020-11-24 12:25:00,31.51,31.56,31.49,31.52,27742.0,27.3764,27.4198,27.359,27.3851,27742.0
2020-11-24 12:30:00,31.52,31.52,31.48,31.52,36721.0,27.3851,27.3851,27.3503,27.3851,36721.0
2020-11-24 12:35:00,31.51,31.52,31.48,31.51,46467.0,27.3764,27.3851,27.3503,27.3764,46467.0
2020-11-24 12:40:00,31.5,31.52,31.46,31.5,23522.0,27.3677,27.3851,27.3329,27.3677,23522.0
2020-11-24 12:45:00,31.51,31.56,31.5,31.5,23124.0,27.3764,27.4198,27.3677,27.3677,23124.0
2020-11-24 12:50:00,31.49,31.51,31.48,31.51,28057.0,27.359,27.3764,27.3503,27.3764,28057.0
2020-11-24 12:55:00,31.52,31.55,31.51,31.53,5130.0,27.3851,27.4111,27.3764,27.3938,5130.0
2020-11-24 13:00:00,31.53,31.57,31.53,31.56,8259.0,27.3938,27.4285,27.3938,27.4198,8259.0
2020-11-24 13:05:00,31.57,31.67,31.56,31.66,31101.0,27.4285,27.5154,27.4198,27.5067,31101.0
2020-11-24 13:10:00,31.66,31.66,31.6,31.61,27947.0,27.5067,27.5067,27.4546,27.4633,27947.0
2020-11-24 13:15:00,31.64,31.73,31.63,31.72,13413.0,27.4893,27.5675,27.4806,27.5588,13413.0
2020-11-24 13:20:00,31.72,31.72,31.65,31.68,20336.0,27.5588,27.5588,27.498,27.5241,20336.0
2020-11-24 13:25:00,31.69,31.71,31.67,31.7,7765.0,27.5328,27.5501,27.5154,27.5415,7765.0
2020-11-24 13:30:00,31.7,31.7,31.66,31.69,10410.0,27.5415,27.5415,27.5067,27.5328,10410.0
2020-11-24 13:35:00,31.69,31.7,31.64,31.65,8419.0,27.5328,27.5415,27.4893,27.498,8419.0
2020-11-24 13:40:00,31.66,31.81,31.66,31.71,10413.0,27.5067,27.637,27.5067,27.5501,10413.0
2020-11-24 13:45:00,31.72,31.73,31.69,31.69,3700.0,27.5588,27.5675,27.5328,27.5328,3700.0
2020-11-24 13:50:00,31.68,31.7,31.66,31.68,20128.0,27.5241,27.5415,27.5067,27.5241,20128.0
2020-11-24 13:55:00,31.68,31.69,31.66,31.68,4606.0,27.5241,27.5328,27.5067,27.5241,4606.0
2020-11-24 14:00:00,31.68,31.77,31.67,31.75,7388.0,27.5241,27.6023,27.5154,27.5849,7388.0
2020-11-24 14:05:00,31.75,31.79,31.74,31.74,7746.0,27.5849,27.6197,27.5762,27.5762,7746.0
2020-11-24 14:10:00,31.76,31.8,31.76,31.78,6875.0,27.5936,27.6283,27.5936,27.611,6875.0
2020-11-24 14:15:00,31.78,31.79,31.7,31.7,10145.0,27.611,27.6197,27.5415,27.5415,10145.0
2020-11-24 14:20:00,31.7,31.71,31.66,31.67,4996.0,27.5415,27.5501,27.5067,27.5154,4996.0
2020-11-24 14:25:00,31.68,31.71,31.66,31.67,5350.0,27.5241,27.5501,27.5067,27.5154,5350.0
2020-11-24 14:30:00,31.67,31.67,31.58,31.6,36246.0,27.5154,27.5154,27.4372,27.4546,36246.0
2020-11-24 14:35:00,31.6,31.71,31.59,31.68,8853.0,27.4546,27.5501,27.4459,27.5241,8853.0
2020-11-24 14:40:00,31.67,31.68,31.63,31.66,12175.0,27.5154,27.5241,27.4806,27.5067,12175.0
2020-11-24 14:45:00,31.65,31.66,31.59,31.63,19158.0,27.498,27.5067,27.4459,27.4806,19158.0
2020-11-24 14:50:00,31.63,31.69,31.63,31.69,10186.0,27.4806,27.5328,27.4806,27.5328,10186.0
2020-11-24 14:55:00,31.69,31.77,31.68,31.75,38640.0,27.5328,27.6023,27.5241,27.5849,38640.0
2020-11-24 15:00:00,31.75,31.78,31.73,31.75,23723.0,27.5849,27.611,27.5675,27.5849,23723.0
2020-11-24 15:05:00,31.77,31.78,31.73,31.73,36900.0,27.6023,27.611,27.5675,27.5675,36900.0
2020-11-24 15:10:00,31.74,31.82,31.73,31.79,19617.0,27.5762,27.6457,27.5675,27.6197,19617.0
2020-11-24 15:15:00,31.79,31.79,31.75,31.76,8702.0,27.6197,27.6197,27.5849,27.5936,8702.0
2020-11-24 15:20:00,31.76,31.81,31.75,31.79,20677.0,27.5936,27.637,27.5849,27.6197,20677.0
2020-11-24 15:25:00,31.79,31.79,31.75,31.76,8670.0,27.6197,27.6197,27.5849,27.5936,8670.0
2020-11-24 15:30:00,31.77,31.79,31.75,31.79,23829.0,27.6023,27.6197,27.5849,27.6197,23829.0
2020-11-24 15:35:00,31.78,31.8,31.68,31.71,87841.0,27.611,27.6283,27.5241,27.5501,87841.0
2020-11-24 15:40:00,31.71,31.76,31.62,31.63,74308.0,27.5501,27.5936,27.472,27.4806,74308.0
2020-11-24 15:45:00,31.62,31.82,31.62,31.8,163623.0,27.472,27.6457,27.472,27.6283,163623.0
2020-11-24 15:50:00,31.8,31.8,31.65,31.75,142992.0,27.6283,27.6283,27.498,27.5849,142992.0
2020-11-24 15:55:00,31.75,31.78,31.73,31.78,271799.0,27.5849,27.611,27.5675,27.611,271799.0
2020-11-25 09:30:00,31.73,31.89,31.71,31.71,29492.0,27.5675,27.7065,27.5501,27.5501,29492.0
2020-11-25 09:35:00,31.66,31.77,31.63,31.66,19974.0,27.5067,27.6023,27.4806,27.5067,19974.0
2020-11-25 09:40:00,31.62,31.99,31.57,31.84,41094.0,27.472,27.7934,27.4285,27.6631,41094.0
2020-11-25 09:45:00,31.87,31.92,31.85,31.92,31632.0,27.6892,27.7326,27.6718,27.7326,31632.0
2020-11-25 09:50:00,31.94,32.06,31.94,32.04,34261.0,27.75,27.8542,27.75,27.8369,34261.0
2020-11-25 09:55:00,32.02,32.04,31.98,32.0,24121.0,27.8195,27.8369,27.7847,27.8021,24121.0
2020-11-25 10:00:00,31.98,32.02,31.93,31.96,28926.0,27.7847,27.8195,27.7413,27.7674,28926.0
2020-11-25 10:05:00,31.96,32.08,31.95,32.0,11600.0,27.7674,27.8716,27.7587,27.8021,11600.0
2020-11-25 10:10:00,32.0,32.07,31.99,32.07,9634.0,27.8021,27.8629,27.7934,27.8629,9634.0
2020-11-25 10:15:00,32.08,32.1,31.99,32.0,16252.0,27.8716,27.889,27.7934,27.8021,16252.0
2020-11-25 10:20:00,32.0,32.04,31.99,32.01,18712.0,27.8021,27.8369,27.7934,27.8108,18712.0
2020-11-25 10:25:00,32.01,32.03,31.99,32.03,11338.0,27.8108,27.8282,27.7934,27.8282,11338.0
2020-11-25 10:30:00,32.04,32.06,31.98,31.99,20081.0,27.8369,27.8542,27.7847,27.7934,20081.0
2020-11-25 10:35:00,31.99,32.0,31.84,31.84,44579.0,27.7934,27.8021,27.6631,27.6631,44579.0
2020-11-25 10:40:00,31.85,31.85,31.79,31.82,15294.0,27.6718,27.6718,27.6197,27.6457,15294.0
2020-11-25 10:45:00,31.83,31.85,31.79,31.8,15001.0,27.6544,27.6718,27.6197,27.6283,15001.0
2020-11-25 10:50:00,31.79,31.82,31.79,31.8,16895.0,27.6197,27.6457,27.6197,27.6283,16895.0
2020-11-25 10:55:00,31.8,31.84,31.79,31.82,47831.0,27.6283,27.6631,27.6197,27.6457,47831.0
2020-11-25 11:00:00,31.82,31.89,31.81,31.89,21185.0,27.6457,27.7065,27.637,27.7065,21185.0
2020-11-25 11:05:00,31.88,31.97,31.87,31.97,11586.0,27.6978,27.776,27.6892,27.776,11586.0
2020-11-25 11:10:00,31.96,32.0,31.96,31.97,11053.0,27.7674,27.8021,27.7674,27.776,11053.0
2020-11-25 11:15:00,31.97,32.01,31.95,32.0,30151.0,27.776,27.8108,27.7587,27.8021,30151.0
2020-11-25 11:20:00,32.0,32.01,31.96,32.01,17997.0,27.8021,27.8108,27.7674,27.8108,17997.0
2020-11-25 11:25:00,32.01,32.03,32.0,32.0,8073.0,27.8108,27.8282,27.8021,27.8021,8073.0
2020-11-25 11:30:00,32.01,32.03,31.98,32.01,7617.0,27.8108,27.8282,27.7847,27.8108,7617.0
2020-11-25 11:35:00,32.01,32.07,31.99,32.05,12761.0,27.8108,27.8629,27.7934,27.8455,12761.0
2020-11-25 11:40:00,32.05,32.09,32.02,32.02,16645.0,27.8455,27.8803,27.8195,27.8195,16645.0
2020-11-25 11:45:00,32.03,32.06,32.03,32.04,13892.0,27.8282,27.8542,27.8282,27.8369,13892.0
2020-11-25 11:50:00,32.04,32.1,32.03,32.09,9840.0,27.8369,27.889,27.8282,27.8803,9840.0
2020-11-25 11:55:00,32.09,32.09,32.02,32.02,14181.0,27.8803,27.8803,27.8195,27.8195,14181.0
2020-11-25 12:00:00,32.03,32.07,32.02,32.04,21499.0,27.8282,27.8629,27.8195,27.8369,21499.0
2020-11-25 12:05:00,32.04,32.14,32.04,32.13,17243.0,27.8369,27.9237,27.8369,27.9151,17243.0
2020-11-25 12:10:00,32.13,32.22,32.13,32.22,29671.0,27.9151,27.9932,27.9151,27.9932,29671.0
2020-11-25 12:15:00,32.22,32.25,32.18,32.18,25216.0,27.9932,28.0193,27.9585,27.9585,25216.0
2020-11-25 12:20:00,32.18,32.2,32.16,32.18,18060.0,27.9585,27.9759,27.9411,27.9585,18060.0
2020-11-25 12:25:00,32.18,32.18,32.02,32.02,14305.0,27.9585,27.9585,27.8195,27.8195,14305.0
2020-11-25 12:30:00,32.02,32.04,31.96,31.96,5314.0,27.8195,27.8369,27.7674,27.7674,5314.0
2020-11-25 12:35:00,31.96,31.97,31.93,31.94,7171.0,27.7674,27.776,27.7413,27.75,7171.0
2020-11-25 12:40:00,31.94,31.96,31.91,31.94,7364.0,27.75,27.7674,27.7239,27.75,7364.0
2020-11-25 12:45:00,31.93,31.94,31.9,31.94,12268.0,27.7413,27.75,27.7152,27.75,12268.0
2020-11-25 12:50:00,31.93,31.94,31.92,31.94,18501.0,27.7413,27.75,27.7326,27.75,18501.0
2020-11-25 12:55:00,31.95,31.95,31.93,31.94,16983.0,27.7587,27.7587,27.7413,27.75,16983.0
2020-11-25 13:00:00,31.94,31.94,31.91,31.93,14314.0,27.75,27.75,27.7239,27.7413,14314.0
2020-11-25 13:05:00,31.92,31.94,31.91,31.94,8757.0,27.7326,27.75,27.7239,27.75,8757.0
2020-11-25 13:10:00,31.93,31.95,31.92,31.92,6505.0,27.7413,27.7587,27.7326,27.7326,6505.0
2020-11-25 13:15:00,31.92,31.95,31.91,31.94,13194.0,27.7326,27.7587,27.7239,27.75,13194.0
2020-11-25 13:20:00,31.94,31.98,31.92,31.98,18818.0,27.75,27.7847,27.7326,27.7847,18818.0
2020-11-25 13:25:00,31.98,32.02,31.97,32.01,17562.0,27.7847,27.8195,27.776,27.8108,17562.0
2020-11-25 13:30:00,32.01,32.03,31.99,32.01,11341.0,27.8108,27.8282,27.7934,27.8108,11341.0
2020-11-25 13:35:00,32.01,32.03,31.99,32.01,5217.0,27.8108,27.8282,27.7934,27.8108,5217.0
2020-11-25 13:40:00,32.0,32.05,32.0,32.05,19842.0,27.8021,27.8455,27.8021,27.8455,19842.0
2020-11-25 13:45:00,32.05,32.06,31.98,31.99,12360.0,27.8455,27.8542,27.7847,27.7934,12360.0
2020-11-25 13:50:00,31.99,32.06,31.98,32.06,7457.0,27.7934,27.8542,27.7847,27.8542,7457.0
2020-11-25 13:55:00,32.06,32.1,32.05,32.07,13845.0,27.8542,27.889,27.8455,27.8629,13845.0
2020-11-25 14:00:00,32.08,32.09,32.05,32.09,6631.0,27.8716,27.8803,27.8455,27.8803,6631.0
2020-11-25 14:05:00,32.09,32.1,32.01,32.04,16253.0,27.8803,27.889,27.8108,27.8369,16253.0
2020-11-25 14:10:00,32.04,32.08,32.03,32.08,16871.0,27.8369,27.8716,27.8282,27.8716,16871.0
2020-11-25 14:15:00,32.08,32.11,32.07,32.1,14835.0,27.8716,27.8977,27.8629,27.889,14835.0
2020-11-25 14:20:00,32.09,32.14,32.09,32.13,12112.0,27.8803,27.9237,27.8803,27.9151,12112.0
2020-11-25 14:25:00,32.12,32.15,32.12,32.13,7463.0,27.9064,27.9324,27.9064,27.9151,7463.0
2020-11-25 14:30:00,32.14,32.15,32.11,32.11,17132.0,27.9237,27.9324,27.8977,27.8977,17132.0
2020-11-25 14:35:00,32.12,32.12,32.09,32.11,19923.0,27.9064,27.9064,27.8803,27.8977,19923.0
2020-11-25 14:40:00,32.11,32.13,32.08,32.13,58390.0,27.8977,27.9151,27.8716,27.9151,58390.0
2020-11-25 14:45:00,32.13,32.15,32.11,32.11,54569.0,27.9151,27.9324,27.8977,27.8977,54569.0
2020-11-25 14:50:00,32.12,32.13,32.1,32.12,30523.0,27.9064,27.9151,27.889,27.9064,30523.0
2020-11-25 14:55:00,32.12,32.16,32.11,32.13,14406.0,27.9064,27.9411,27.8977,27.9151,14406.0
2020-11-25 15:00:00,32.13,32.19,32.12,32.13,55001.0,27.9151,27.9672,27.9064,27.9151,55001.0
2020-11-25 15:05:00,32.13,32.25,32.12,32.25,28040.0,27.9151,28.0193,27.9064,28.0193,28040.0
2020-11-25 15:10:00,32.25,32.31,32.24,32.29,31604.0,28.0193,28.0714,28.0106,28.0541,31604.0
2020-11-25 15:15:00,32.29,32.3,32.22,32.24,43113.0,28.0541,28.0628,27.9932,28.0106,43113.0
2020-11-25 15:20:00,32.23,32.23,32.15,32.15,9051.0,28.0019,28.0019,27.9324,27.9324,9051.0
2020-11-25 15:25:00,32.14,32.16,32.1,32.16,16859.0,27.9237,27.9411,27.889,27.9411,16859.0
2020-11-25 15:30:00,32.16,32.26,32.16,32.25,35355.0,27.9411,28.028,27.9411,28.0193,35355.0
2020-11-25 15:35:00,32.25,32.25,32.19,32.21,24425.0,28.0193,28.0193,27.9672,27.9846,24425.0
2020-11-25 15:40:00,32.2,32.24,32.2,32.24,19804.0,27.9759,28.0106,27.9759,28.0106,19804.0
2020-11-25 15:45:00,32.24,32.25,32.22,32.23,83646.0,28.0106,28.0193,27.9932,28.0019,83646.0
2020-11-25 15:50:00,32.23,32.25,32.19,32.25,95086.0,28.0019,28.0193,27.9672,28.0193,95086.0
2020-11-25 15:55:00,32.24,32.28,32.22,32.25,204579.0,28.0106,28.0454,27.9932,28.0193,204579.0
2020-11-27 09:30:00,32.24,32.28,32.06,32.21,36706.0,28.0106,28.0454,27.8542,27.9846,36706.0
2020-11-27 09:35:00,32.2,32.43,32.15,32.4,49898.0,27.9759,28.1757,27.9324,28.1496,49898.0
2020-11-27 09:40:00,32.39,32.42,32.3,32.4,15512.0,28.1409,28.167,28.0628,28.1496,15512.0
2020-11-27 09:45:00,32.43,32.5,32.36,32.48,12543.0,28.1757,28.2365,28.1149,28.2191,12543.0
2020-11-27 09:50:00,32.48,32.57,32.45,32.51,13448.0,28.2191,28.2973,28.1931,28.2452,13448.0
2020-11-27 09:55:00,32.53,32.57,32.5,32.54,12833.0,28.2626,28.2973,28.2365,28.2713,12833.0
2020-11-27 10:00:00,32.52,32.62,32.44,32.53,18092.0,28.2539,28.3408,28.1844,28.2626,18092.0
2020-11-27 10:05:00,32.51,32.54,32.32,32.36,20405.0,28.2452,28.2713,28.0801,28.1149,20405.0
2020-11-27 10:10:00,32.35,32.35,32.25,32.27,13275.0,28.1062,28.1062,28.0193,28.0367,13275.0
2020-11-27 10:15:00,32.24,32.35,32.22,32.31,17308.0,28.0106,28.1062,27.9932,28.0714,17308.0
2020-11-27 10:20:00,32.32,32.4,32.29,32.4,27450.0,28.0801,28.1496,28.0541,28.1496,27450.0
2020-11-27 10:25:00,32.41,32.45,32.38,32.44,19650.0,28.1583,28.1931,28.1323,28.1844,19650.0
2020-11-27 10:30:00,32.43,32.46,32.4,32.46,11020.0,28.1757,28.2018,28.1496,28.2018,11020.0
2020-11-27 10:35:00,32.45,32.5,32.43,32.47,25510.0,28.1931,28.2365,28.1757,28.2104,25510.0
2020-11-27 10:40:00,32.47,32.48,32.42,32.47,20020.0,28.2104,28.2191,28.167,28.2104,20020.0
2020-11-27 10:45:00,32.45,32.52,32.45,32.5,18667.0,28.1931,28.2539,28.1931,28.2365,18667.0
2020-11-27 10:50:00,32.5,32.54,32.49,32.54,17346.0,28.2365,28.2713,28.2278,28.2713,17346.0
2020-11-27 10:55:00,32.53,32.57,32.52,32.56,26938.0,28.2626,28.2973,28.2539,28.2886,26938.0
2020-11-27 11:00:00,32.55,32.55,32.37,32.37,25915.0,28.28,28.28,28.1236,28.1236,25915.0
2020-11-27 11:05:00,32.38,32.4,32.33,32.35,14576.0,28.1323,28.1496,28.0888,28.1062,14576.0
2020-11-27 11:10:00,32.36,32.37,32.22,32.31,14674.0,28.1149,28.1236,27.9932,28.0714,14674.0
2020-11-27 11:15:00,32.3,32.37,32.26,32.37,14501.0,28.0628,28.1236,28.028,28.1236,14501.0
2020-11-27 11:20:00,32.37,32.42,32.36,32.38,25164.0,28.1236,28.167,28.1149,28.1323,25164.0
2020-11-27 11:25:00,32.38,32.46,32.38,32.44,14275.0,28.1323,28.2018,28.1323,28.1844,14275.0
2020-11-27 11:30:00,32.45,32.48,32.36,32.38,21469.0,28.1931,28.2191,28.1149,28.1323,21469.0
2020-11-27 11:35:00,32.38,32.38,32.3,32.36,8874.0,28.1323,28.1323,28.0628,28.1149,8874.0
2020-11-27 11:40:00,32.37,32.39,32.34,32.38,5657.0,28.1236,28.1409,28.0975,28.1323,5657.0
2020-11-27 11:45:00,32.39,32.43,32.37,32.38,11216.0,28.1409,28.1757,28.1236,28.1323,11216.0
2020-11-27 11:50:00,32.38,32.39,32.32,32.32,11658.0,28.1323,28.1409,28.0801,28.0801,11658.0
2020-11-27 11:55:00,32.31,32.35,32.28,32.35,11186.0,28.0714,28.1062,28.0454,28.1062,11186.0
2020-11-27 12:00:00,32.36,32.37,32.3,32.3,7139.0,28.1149,28.1236,28.0628,28.0628,7139.0
2020-11-27 12:05:00,32.3,32.32,32.26,32.29,12886.0,28.0628,28.0801,28.028,28.0541,12886.0
2020-11-27 12:10:00,32.29,32.32,32.26,32.29,13345.0,28.0541,28.0801,28.028,28.0541,13345.0
2020-11-27 12:15:00,32.29,32.31,32.28,32.3,8730.0,28.0541,28.0714,28.0454,28.0628,8730.0
2020-11-27 12:20:00,32.3,32.32,32.25,32.26,16859.0,28.0628,28.0801,28.0193,28.028,16859.0
2020-11-27 12:25:00,32.26,32.27,32.2,32.24,22899.0,28.028,28.0367,27.9759,28.0106,22899.0
2020-11-27 12:30:00,32.24,32.29,32.24,32.29,13404.0,28.0106,28.0541,28.0106,28.0541,13404.0
2020-11-27 12:35:00,32.29,32.4,32.29,32.4,23965.0,28.0541,28.1496,28.0541,28.1496,23965.0
2020-11-27 12:40:00,32.4,32.44,32.39,32.44,17697.0,28.1496,28.1844,28.1409,28.1844,17697.0
2020-11-27 12:45:00,32.45,32.51,32.44,32.5,37699.0,28.1931,28.2452,28.1844,28.2365,37699.0
2020-11-27 12:50:00,32.5,32.51,32.41,32.41,33206.0,28.2365,28.2452,28.1583,28.1583,33206.0
2020-11-27 12:55:00,32.42,32.53,32.38,32.51,133777.0,28.167,28.2626,28.1323,28.2452,133777.0
2020-11-30 09:30:00,32.66,32.74,32.56,32.69,84502.0,28.3755,28.445,28.2886,28.4016,84502.0
2020-11-30 09:35:00,32.64,32.88,32.64,32.78,91382.0,28.3581,28.5667,28.3581,28.4798,91382.0
2020-11-30 09:40:00,32.78,33.0,32.73,32.98,49256.0,28.4798,28.6709,28.4363,28.6535,49256.0
2020-11-30 09:45:00,32.99,33.05,32.94,32.94,72771.0,28.6622,28.7144,28.6188,28.6188,72771.0
2020-11-30 09:50:00,32.94,32.98,32.91,32.96,43555.0,28.6188,28.6535,28.5927,28.6362,43555.0
2020-11-30 09:55:00,32.96,33.06,32.92,32.92,49109.0,28.6362,28.7231,28.6014,28.6014,49109.0
2020-11-30 10:00:00,32.93,32.93,32.69,32.7,41085.0,28.6101,28.6101,28.4016,28.4103,41085.0
2020-11-30 10:05:00,32.7,32.79,32.63,32.63,45324.0,28.4103,28.4885,28.3495,28.3495,45324.0
2020-11-30 10:10:00,32.63,32.63,32.49,32.54,42147.0,28.3495,28.3495,28.2278,28.2713,42147.0
2020-11-30 10:15:00,32.54,32.54,32.44,32.46,34590.0,28.2713,28.2713,28.1844,28.2018,34590.0
2020-11-30 10:20:00,32.45,32.47,32.35,32.36,17435.0,28.1931,28.2104,28.1062,28.1149,17435.0
2020-11-30 10:25:00,32.34,32.35,32.26,32.29,22612.0,28.0975,28.1062,28.028,28.0541,22612.0
2020-11-30 10:30:00,32.29,32.3,32.17,32.18,32746.0,28.0541,28.0628,27.9498,27.9585,32746.0
2020-11-30 10:35:00,32.19,32.19,32.12,32.18,56311.0,27.9672,27.9672,27.9064,27.9585,56311.0
2020-11-30 10:40:00,32.17,32.32,32.16,32.27,37434.0,27.9498,28.0801,27.9411,28.0367,37434.0
2020-11-30 10:45:00,32.26,32.4,32.22,32.39,26537.0,28.028,28.1496,27.9932,28.1409,26537.0
2020-11-30 10:50:00,32.39,32.44,32.38,32.43,20966.0,28.1409,28.1844,28.1323,28.1757,20966.0
2020-11-30 10:55:00,32.43,32.5,32.42,32.46,19609.0,28.1757,28.2365,28.167,28.2018,19609.0
2020-11-30 11:00:00,32.45,32.51,32.32,32.35,34436.0,28.1931,28.2452,28.0801,28.1062,34436.0
2020-11-30 11:05:00,32.34,32.36,32.29,32.34,38287.0,28.0975,28.1149,28.0541,28.0975,38287.0
2020-11-30 11:10:00,32.35,32.41,32.35,32.36,14195.0,28.1062,28.1583,28.1062,28.1149,14195.0
2020-11-30 11:15:00,32.36,32.37,32.23,32.24,51031.0,28.1149,28.1236,28.0019,28.0106,51031.0
2020-11-30 11:20:00,32.24,32.27,32.22,32.24,16328.0,28.0106,28.0367,27.9932,28.0106,16328.0
2020-11-30 11:25:00,32.24,32.25,32.21,32.23,17692.0,28.0106,28.0193,27.9846,28.0019,17692.0
2020-11-30 11:30:00,32.23,32.23,32.16,32.17,23797.0,28.0019,28.0019,27.9411,27.9498,23797.0
2020-11-30 11:35:00,32.17,32.26,32.16,32.19,21342.0,27.9498,28.028,27.9411,27.9672,21342.0
2020-11-30 11:40:00,32.18,32.22,32.16,32.21,40886.0,27.9585,27.9932,27.9411,27.9846,40886.0
2020-11-30 11:45:00,32.22,32.22,32.16,32.19,16562.0,27.9932,27.9932,27.9411,27.9672,16562.0
2020-11-30 11:50:00,32.19,32.22,32.14,32.15,23276.0,27.9672,27.9932,27.9237,27.9324,23276.0
2020-11-30 11:55:00,32.14,32.18,32.14,32.17,20591.0,27.9237,27.9585,27.9237,27.9498,20591.0
2020-11-30 12:00:00,32.16,32.19,32.15,32.15,36580.0,27.9411,27.9672,27.9324,27.9324,36580.0
2020-11-30 12:05:00,32.16,32.23,32.15,32.21,22095.0,27.9411,28.0019,27.9324,27.9846,22095.0
2020-11-30 12:10:00,32.2,32.25,32.17,32.18,15134.0,27.9759,28.0193,27.9498,27.9585,15134.0
2020-11-30 12:15:00,32.17,32.24,32.17,32.22,13751.0,27.9498,28.0106,27.9498,27.9932,13751.0
2020-11-30 12:20:00,32.22,32.31,32.21,32.31,22467.0,27.9932,28.0714,27.9846,28.0714,22467.0
2020-11-30 12:25:00,32.29,32.35,32.27,32.31,22826.0,28.0541,28.1062,28.0367,28.0714,22826.0
2020-11-30 12:30:00,32.31,32.32,32.28,32.3,17727.0,28.0714,28.0801,28.0454,28.0628,17727.0
2020-11-30 12:35:00,32.3,32.31,32.27,32.29,15552.0,28.0628,28.0714,28.0367,28.0541,15552.0
2020-11-30 12:40:00,32.29,32.42,32.29,32.41,14345.0,28.0541,28.167,28.0541,28.1583,14345.0
2020-11-30 12:45:00,32.41,32.47,32.41,32.46,18928.0,28.1583,28.2104,28.1583,28.2018,18928.0
2020-11-30 12:50:00,32.46,32.48,32.45,32.48,24103.0,28.2018,28.2191,28.1931,28.2191,24103.0
2020-11-30 12:55:00,32.48,32.49,32.46,32.48,14015.0,28.2191,28.2278,28.2018,28.2191,14015.0
2020-11-30 13:00:00,32.47,32.48,32.41,32.42,25633.0,28.2104,28.2191,28.1583,28.167,25633.0
2020-11-30 13:05:00,32.42,32.43,32.39,32.42,16601.0,28.167,28.1757,28.1409,28.167,16601.0
2020-11-30 13:10:00,32.43,32.43,32.37,32.37,12551.0,28.1757,28.1757,28.1236,28.1236,12551.0
2020-11-30 13:15:00,32.37,32.4,32.36,32.4,13403.0,28.1236,28.1496,28.1149,28.1496,13403.0
2020-11-30 13:20:00,32.4,32.42,32.39,32.41,13848.0,28.1496,28.167,28.1409,28.1583,13848.0
2020-11-30 13:25:00,32.4,32.42,32.38,32.39,20020.0,28.1496,28.167,28.1323,28.1409,20020.0
2020-11-30 13:30:00,32.39,32.39,32.3,32.3,22558.0,28.1409,28.1409,28.0628,28.0628,22558.0
2020-11-30 13:35:00,32.29,32.31,32.28,32.3,26759.0,28.0541,28.0714,28.0454,28.0628,26759.0
2020-11-30 13:40:00,32.29,32.35,32.29,32.33,25978.0,28.0541,28.1062,28.0541,28.0888,25978.0
2020-11-30 13:45:00,32.31,32.34,32.3,32.3,11153.0,28.0714,28.0975,28.0628,28.0628,11153.0
2020-11-30 13:50:00,32.31,32.32,32.28,32.29,15988.0,28.0714,28.0801,28.0454,28.0541,15988.0
2020-11-30 13:55:00,32.29,32.29,32.24,32.27,24648.0,28.0541,28.0541,28.0106,28.0367,24648.0
2020-11-30 14:00:00,32.27,32.28,32.22,32.25,19669.0,28.0367,28.0454,27.9932,28.0193,19669.0
2020-11-30 14:05:00,32.25,32.27,32.24,32.26,19899.0,28.0193,28.0367,28.0106,28.028,19899.0
2020-11-30 14:10:00,32.25,32.3,32.24,32.3,21896.0,28.0193,28.0628,28.0106,28.0628,21896.0
2020-11-30 14:15:00,32.3,32.36,32.29,32.34,29235.0,28.0628,28.1149,28.0541,28.0975,29235.0
2020-11-30 14:20:00,32.34,32.38,32.33,32.37,19963.0,28.0975,28.1323,28.0888,28.1236,19963.0
2020-11-30 14:25:00,32.37,32.42,32.36,32.41,17736.0,28.1236,28.167,28.1149,28.1583,17736.0
2020-11-30 14:30:00,32.42,32.42,32.37,32.4,24402.0,28.167,28.167,28.1236,28.1496,24402.0
2020-11-30 14:35:00,32.4,32.46,32.39,32.46,35382.0,28.1496,28.2018,28.1409,28.2018,35382.0
2020-11-30 14:40:00,32.47,32.53,32.46,32.52,39091.0,28.2104,28.2626,28.2018,28.2539,39091.0
2020-11-30 14:45:00,32.52,32.56,32.51,32.54,41752.0,28.2539,28.2886,28.2452,28.2713,41752.0
2020-11-30 14:50:00,32.54,32.6,32.53,32.58,47836.0,28.2713,28.3234,28.2626,28.306,47836.0
2020-11-30 14:55:00,32.58,32.67,32.56,32.65,27534.0,28.306,28.3842,28.2886,28.3668,27534.0
2020-11-30 15:00:00,32.65,32.67,32.59,32.6,53646.0,28.3668,28.3842,28.3147,28.3234,53646.0
2020-11-30 15:05:00,32.61,32.61,32.46,32.46,24640.0,28.3321,28.3321,28.2018,28.2018,24640.0
2020-11-30 15:10:00,32.47,32.49,32.45,32.46,29152.0,28.2104,28.2278,28.1931,28.2018,29152.0
2020-11-30 15:15:00,32.47,32.5,32.46,32.49,27760.0,28.2104,28.2365,28.2018,28.2278,27760.0
2020-11-30 15:20:00,32.49,32.5,32.44,32.5,42260.0,28.2278,28.2365,28.1844,28.2365,42260.0
2020-11-30 15:25:00,32.5,32.51,32.46,32.46,39905.0,28.2365,28.2452,28.2018,28.2018,39905.0
2020-11-30 15:30:00,32.47,32.54,32.44,32.54,49163.0,28.2104,28.2713,28.1844,28.2713,49163.0
2020-11-30 15:35:00,32.54,32.58,32.51,32.52,68231.0,28.2713,28.306,28.2452,28.2539,68231.0
2020-11-30 15:40:00,32.52,32.63,32.49,32.61,101790.0,28.2539,28.3495,28.2278,28.3321,101790.0
2020-11-30 15:45:00,32.61,32.68,32.55,32.68,146211.0,28.3321,28.3929,28.28,28.3929,146211.0
2020-11-30 15:50:00,32.69,32.73,32.64,32.69,145713.0,28.4016,28.4363,28.3581,28.4016,145713.0
2020-11-30 15:55:00,32.69,32.76,32.65,32.76,393280.0,28.4016,28.4624,28.3668,28.4624,393280.0
2020-12-01 09:30:00,32.94,33.14,32.9,33.0,44502.0,28.6188,28.7926,28.584,28.6709,44502.0
2020-12-01 09:35:00,33.03,33.3,33.02,33.29,91618.0,28.697,28.9316,28.6883,28.9229,91618.0
2020-12-01 09:40:00,33.29,33.37,33.16,33.37,17934.0,28.9229,28.9924,28.8099,28.9924,17934.0
2020-12-01 09:45:00,33.39,33.53,33.35,33.53,40323.0,29.0098,29.1314,28.975,29.1314,40323.0
2020-12-01 09:50:00,33.51,33.67,33.49,33.62,48131.0,29.114,29.253,29.0966,29.2096,48131.0
2020-12-01 09:55:00,33.63,33.71,33.59,33.63,30331.0,29.2183,29.2878,29.1835,29.2183,30331.0
2020-12-01 10:00:00,33.59,33.66,33.46,33.65,22616.0,29.1835,29.2443,29.0706,29.2357,22616.0
2020-12-01 10:05:00,33.67,33.7,33.54,33.54,24551.0,29.253,29.2791,29.1401,29.1401,24551.0
2020-12-01 10:10:00,33.51,33.63,33.47,33.59,21591.0,29.114,29.2183,29.0793,29.1835,21591.0
2020-12-01 10:15:00,33.61,33.64,33.58,33.64,28344.0,29.2009,29.227,29.1748,29.227,28344.0
2020-12-01 10:20:00,33.62,33.66,33.55,33.59,27114.0,29.2096,29.2443,29.1488,29.1835,27114.0
2020-12-01 10:25:00,33.59,33.69,33.55,33.69,30496.0,29.1835,29.2704,29.1488,29.2704,30496.0
2020-12-01 10:30:00,33.68,33.68,33.51,33.52,18454.0,29.2617,29.2617,29.114,29.1227,18454.0
2020-12-01 10:35:00,33.52,33.53,33.33,33.33,32280.0,29.1227,29.1314,28.9576,28.9576,32280.0
2020-12-01 10:40:00,33.33,33.46,33.3,33.45,28299.0,28.9576,29.0706,28.9316,29.0619,28299.0
2020-12-01 10:45:00,33.45,33.5,33.42,33.46,16020.0,29.0619,29.1053,29.0358,29.0706,16020.0
2020-12-01 10:50:00,33.47,33.69,33.46,33.65,22261.0,29.0793,29.2704,29.0706,29.2357,22261.0
2020-12-01 10:55:00,33.66,33.66,33.6,33.65,12316.0,29.2443,29.2443,29.1922,29.2357,12316.0
2020-12-01 11:00:00,33.66,33.74,33.6,33.6,34175.0,29.2443,29.3138,29.1922,29.1922,34175.0
2020-12-01 11:05:00,33.59,33.6,33.47,33.47,13423.0,29.1835,29.1922,29.0793,29.0793,13423.0
2020-12-01 11:10:00,33.48,33.54,33.47,33.48,17793.0,29.088,29.1401,29.0793,29.088,17793.0
2020-12-01 11:15:00,33.47,33.52,33.43,33.45,68001.0,29.0793,29.1227,29.0445,29.0619,68001.0
2020-12-01 11:20:00,33.46,33.49,33.44,33.47,21808.0,29.0706,29.0966,29.0532,29.0793,21808.0
2020-12-01 11:25:00,33.47,33.51,33.46,33.49,61940.0,29.0793,29.114,29.0706,29.0966,61940.0
2020-12-01 11:30:00,33.5,33.54,33.43,33.46,29959.0,29.1053,29.1401,29.0445,29.0706,29959.0
2020-12-01 11:35:00,33.46,33.47,33.37,33.46,18384.0,29.0706,29.0793,28.9924,29.0706,18384.0
2020-12-01 11:40:00,33.45,33.52,33.44,33.52,25255.0,29.0619,29.1227,29.0532,29.1227,25255.0
2020-12-01 11:45:00,33.51,33.51,33.44,33.47,20365.0,29.114,29.114,29.0532,29.0793,20365.0
2020-12-01 11:50:00,33.47,33.49,33.45,33.45,15433.0,29.0793,29.0966,29.0619,29.0619,15433.0
2020-12-01 11:55:00,33.45,33.48,33.43,33.46,30196.0,29.0619,29.088,29.0445,29.0706,30196.0
2020-12-01 12:00:00,33.46,33.48,33.42,33.46,19468.0,29.0706,29.088,29.0358,29.0706,19468.0
2020-12-01 12:05:00,33.45,33.56,33.44,33.55,17654.0,29.0619,29.1575,29.0532,29.1488,17654.0
2020-12-01 12:10:00,33.55,33.57,33.54,33.55,20547.0,29.1488,29.1661,29.1401,29.1488,20547.0
2020-12-01 12:15:00,33.55,33.62,33.45,33.46,28848.0,29.1488,29.2096,29.0619,29.0706,28848.0
2020-12-01 12:20:00,33.47,33.53,33.45,33.52,224413.0,29.0793,29.1314,29.0619,29.1227,224413.0
2020-12-01 12:25:00,33.52,33.56,33.52,33.55,17647.0,29.1227,29.1575,29.1227,29.1488,17647.0
2020-12-01 12:30:00,33.55,33.63,33.51,33.63,56326.0,29.1488,29.2183,29.114,29.2183,56326.0
2020-12-01 12:35:00,33.63,33.74,33.61,33.7,26018.0,29.2183,29.3138,29.2009,29.2791,26018.0
2020-12-01 12:40:00,33.69,33.72,33.69,33.7,18213.0,29.2704,29.2965,29.2704,29.2791,18213.0
2020-12-01 12:45:00,33.7,33.71,33.62,33.62,14130.0,29.2791,29.2878,29.2096,29.2096,14130.0
2020-12-01 12:50:00,33.62,33.65,33.61,33.62,14958.0,29.2096,29.2357,29.2009,29.2096,14958.0
2020-12-01 12:55:00,33.63,33.67,33.62,33.66,13945.0,29.2183,29.253,29.2096,29.2443,13945.0
2020-12-01 13:00:00,33.66,33.68,33.63,33.63,16775.0,29.2443,29.2617,29.2183,29.2183,16775.0
2020-12-01 13:05:00,33.63,33.63,33.52,33.53,20058.0,29.2183,29.2183,29.1227,29.1314,20058.0
2020-12-01 13:10:00,33.52,33.53,33.47,33.52,17535.0,29.1227,29.1314,29.0793,29.1227,17535.0
2020-12-01 13:15:00,33.52,33.56,33.48,33.52,28368.0,29.1227,29.1575,29.088,29.1227,28368.0
2020-12-01 13:20:00,33.5,33.59,33.5,33.59,15579.0,29.1053,29.1835,29.1053,29.1835,15579.0
2020-12-01 13:25:00,33.58,33.64,33.57,33.63,18599.0,29.1748,29.227,29.1661,29.2183,18599.0
2020-12-01 13:30:00,33.64,33.67,33.63,33.67,11561.0,29.227,29.253,29.2183,29.253,11561.0
2020-12-01 13:35:00,33.66,33.7,33.64,33.64,21114.0,29.2443,29.2791,29.227,29.227,21114.0
2020-12-01 13:40:00,33.65,33.68,33.52,33.54,19772.0,29.2357,29.2617,29.1227,29.1401,19772.0
2020-12-01 13:45:00,33.53,33.57,33.49,33.57,44217.0,29.1314,29.1661,29.0966,29.1661,44217.0
2020-12-01 13:50:00,33.57,33.57,33.52,33.55,24617.0,29.1661,29.1661,29.1227,29.1488,24617.0
2020-12-01 13:55:00,33.55,33.6,33.55,33.59,13877.0,29.1488,29.1922,29.1488,29.1835,13877.0
2020-12-01 14:00:00,33.59,33.59,33.54,33.57,17282.0,29.1835,29.1835,29.1401,29.1661,17282.0
2020-12-01 14:05:00,33.57,33.6,33.55,33.56,19546.0,29.1661,29.1922,29.1488,29.1575,19546.0
2020-12-01 14:10:00,33.56,33.57,33.51,33.52,24768.0,29.1575,29.1661,29.114,29.1227,24768.0
2020-12-01 14:15:00,33.52,33.63,33.52,33.63,33513.0,29.1227,29.2183,29.1227,29.2183,33513.0
2020-12-01 14:20:00,33.63,33.64,33.49,33.59,76576.0,29.2183,29.227,29.0966,29.1835,76576.0
2020-12-01 14:25:00,33.59,33.71,33.58,33.68,26212.0,29.1835,29.2878,29.1748,29.2617,26212.0
2020-12-01 14:30:00,33.67,33.72,33.65,33.7,27120.0,29.253,29.2965,29.2357,29.2791,27120.0
2020-12-01 14:35:00,33.68,33.68,33.61,33.64,29018.0,29.2617,29.2617,29.2009,29.227,29018.0
2020-12-01 14:40:00,33.64,33.73,33.64,33.73,20998.0,29.227,29.3052,29.227,29.3052,20998.0
2020-12-01 14:45:00,33.72,33.72,33.65,33.7,25311.0,29.2965,29.2965,29.2357,29.2791,25311.0
2020-12-01 14:50:00,33.7,33.71,33.63,33.66,29418.0,29.2791,29.2878,29.2183,29.2443,29418.0
2020-12-01 14:55:00,33.66,33.7,33.65,33.67,24623.0,29.2443,29.2791,29.2357,29.253,24623.0
2020-12-01 15:00:00,33.66,33.66,33.53,33.55,30132.0,29.2443,29.2443,29.1314,29.1488,30132.0
2020-12-01 15:05:00,33.54,33.55,33.49,33.52,43236.0,29.1401,29.1488,29.0966,29.1227,43236.0
2020-12-01 15:10:00,33.53,33.59,33.53,33.58,27921.0,29.1314,29.1835,29.1314,29.1748,27921.0
2020-12-01 15:15:00,33.58,33.61,33.55,33.58,30199.0,29.1748,29.2009,29.1488,29.1748,30199.0
2020-12-01 15:20:00,33.6,33.67,33.49,33.54,41316.0,29.1922,29.253,29.0966,29.1401,41316.0
2020-12-01 15:25:00,33.54,33.54,33.48,33.52,35515.0,29.1401,29.1401,29.088,29.1227,35515.0
2020-12-01 15:30:00,33.52,33.57,33.51,33.52,31696.0,29.1227,29.1661,29.114,29.1227,31696.0
2020-12-01 15:35:00,33.51,33.51,33.43,33.44,61115.0,29.114,29.114,29.0445,29.0532,61115.0
2020-12-01 15:40:00,33.44,33.46,33.41,33.45,63504.0,29.0532,29.0706,29.0271,29.0619,63504.0
2020-12-01 15:45:00,33.44,33.49,33.44,33.45,86395.0,29.0532,29.0966,29.0532,29.0619,86395.0
2020-12-01 15:50:00,33.45,33.48,33.41,33.45,148184.0,29.0619,29.088,29.0271,29.0619,148184.0
2020-12-01 15:55:00,33.45,33.46,33.32,33.36,270425.0,29.0619,29.0706,28.9489,28.9837,270425.0
2020-12-02 09:30:00,33.29,33.29,32.95,32.95,31267.0,28.9229,28.9229,28.6275,28.6275,31267.0
2020-12-02 09:35:00,32.98,33.16,32.98,33.16,8283.0,28.6535,28.8099,28.6535,28.8099,8283.0
2020-12-02 09:40:00,33.09,33.14,33.02,33.07,3725.0,28.7491,28.7926,28.6883,28.7317,3725.0
2020-12-02 09:45:00,33.07,33.18,33.05,33.16,7889.0,28.7317,28.8273,28.7144,28.8099,7889.0
2020-12-02 09:50:00,33.17,33.24,33.15,33.2,8057.0,28.8186,28.8794,28.8012,28.8447,8057.0
2020-12-02 09:55:00,33.19,33.24,33.12,33.12,5445.0,28.836,28.8794,28.7752,28.7752,5445.0
2020-12-02 10:00:00,33.12,33.12,33.01,33.08,8364.0,28.7752,28.7752,28.6796,28.7404,8364.0
2020-12-02 10:05:00,33.09,33.12,33.05,33.06,9357.0,28.7491,28.7752,28.7144,28.7231,9357.0
2020-12-02 10:10:00,33.05,33.06,32.98,32.99,14550.0,28.7144,28.7231,28.6535,28.6622,14550.0
2020-12-02 10:15:00,32.99,33.0,32.88,32.91,9753.0,28.6622,28.6709,28.5667,28.5927,9753.0
2020-12-02 10:20:00,32.89,32.89,32.8,32.81,10714.0,28.5754,28.5754,28.4972,28.5058,10714.0
2020-12-02 10:25:00,32.82,32.87,32.81,32.86,7770.0,28.5145,28.558,28.5058,28.5493,7770.0
2020-12-02 10:30:00,32.9,32.91,32.86,32.86,9582.0,28.584,28.5927,28.5493,28.5493,9582.0
2020-12-02 10:35:00,32.88,32.91,32.87,32.91,9462.0,28.5667,28.5927,28.558,28.5927,9462.0
2020-12-02 10:40:00,32.92,32.97,32.88,32.97,11378.0,28.6014,28.6449,28.5667,28.6449,11378.0
2020-12-02 10:45:00,32.98,32.98,32.86,32.86,8414.0,28.6535,28.6535,28.5493,28.5493,8414.0
2020-12-02 10:50:00,32.86,32.92,32.84,32.86,12764.0,28.5493,28.6014,28.5319,28.5493,12764.0
2020-12-02 10:55:00,32.86,32.9,32.85,32.89,7954.0,28.5493,28.584,28.5406,28.5754,7954.0
2020-12-02 11:00:00,32.9,32.94,32.89,32.91,11036.0,28.584,28.6188,28.5754,28.5927,11036.0
2020-12-02 11:05:00,32.91,33.02,32.91,32.95,9816.0,28.5927,28.6883,28.5927,28.6275,9816.0
2020-12-02 11:10:00,32.96,32.96,32.93,32.96,7518.0,28.6362,28.6362,28.6101,28.6362,7518.0
2020-12-02 11:15:00,32.96,33.0,32.96,32.98,8020.0,28.6362,28.6709,28.6362,28.6535,8020.0
2020-12-02 11:20:00,32.98,33.03,32.98,33.0,6844.0,28.6535,28.697,28.6535,28.6709,6844.0
2020-12-02 11:25:00,33.01,33.04,32.99,32.99,7418.0,28.6796,28.7057,28.6622,28.6622,7418.0
2020-12-02 11:30:00,32.98,33.0,32.92,32.95,8170.0,28.6535,28.6709,28.6014,28.6275,8170.0
2020-12-02 11:35:00,32.95,32.95,32.91,32.94,6389.0,28.6275,28.6275,28.5927,28.6188,6389.0
2020-12-02 11:40:00,32.93,32.98,32.9,32.98,12695.0,28.6101,28.6535,28.584,28.6535,12695.0
2020-12-02 11:45:00,32.97,33.0,32.94,32.96,7749.0,28.6449,28.6709,28.6188,28.6362,7749.0
2020-12-02 11:50:00,32.95,32.98,32.94,32.97,5996.0,28.6275,28.6535,28.6188,28.6449,5996.0
2020-12-02 11:55:00,32.96,32.97,32.92,32.96,7197.0,28.6362,28.6449,28.6014,28.6362,7197.0
2020-12-02 12:00:00,32.96,32.99,32.93,32.94,13179.0,28.6362,28.6622,28.6101,28.6188,13179.0
2020-12-02 12:05:00,32.95,32.95,32.85,32.91,15757.0,28.6275,28.6275,28.5406,28.5927,15757.0
2020-12-02 12:10:00,32.92,32.97,32.89,32.96,10172.0,28.6014,28.6449,28.5754,28.6362,10172.0
2020-12-02 12:15:00,32.98,33.04,32.98,33.04,11680.0,28.6535,28.7057,28.6535,28.7057,11680.0
2020-12-02 12:20:00,33.04,33.08,33.02,33.07,17210.0,28.7057,28.7404,28.6883,28.7317,17210.0
2020-12-02 12:25:00,33.07,33.1,33.06,33.07,7559.0,28.7317,28.7578,28.7231,28.7317,7559.0
2020-12-02 12:30:00,33.05,33.09,33.03,33.04,7425.0,28.7144,28.7491,28.697,28.7057,7425.0
2020-12-02 12:35:00,33.03,33.03,33.0,33.02,6760.0,28.697,28.697,28.6709,28.6883,6760.0
2020-12-02 12:40:00,33.02,33.06,33.02,33.02,9845.0,28.6883,28.7231,28.6883,28.6883,9845.0
2020-12-02 12:45:00,33.02,33.05,32.99,33.04,19599.0,28.6883,28.7144,28.6622,28.7057,19599.0
2020-12-02 12:50:00,33.03,33.1,33.02,33.07,12245.0,28.697,28.7578,28.6883,28.7317,12245.0
2020-12-02 12:55:00,33.05,33.05,33.0,33.02,4755.0,28.7144,28.7144,28.6709,28.6883,4755.0
2020-12-02 13:00:00,33.02,33.05,32.99,33.04,12169.0,28.6883,28.7144,28.6622,28.7057,12169.0
2020-12-02 13:05:00,33.04,33.05,32.98,33.01,5834.0,28.7057,28.7144,28.6535,28.6796,5834.0
2020-12-02 13:10:00,33.02,33.03,33.0,33.01,41410.0,28.6883,28.697,28.6709,28.6796,41410.0
2020-12-02 13:15:00,33.0,33.05,32.98,33.04,10282.0,28.6709,28.7144,28.6535,28.7057,10282.0
2020-12-02 13:20:00,33.05,33.06,33.02,33.06,10803.0,28.7144,28.7231,28.6883,28.7231,10803.0
2020-12-02 13:25:00,33.06,33.11,33.06,33.09,11888.0,28.7231,28.7665,28.7231,28.7491,11888.0
2020-12-02 13:30:00,33.1,33.14,33.09,33.12,12353.0,28.7578,28.7926,28.7491,28.7752,12353.0
2020-12-02 13:35:00,33.12,33.2,33.12,33.18,37301.0,28.7752,28.8447,28.7752,28.8273,37301.0
2020-12-02 13:40:00,33.18,33.22,33.17,33.18,10152.0,28.8273,28.8621,28.8186,28.8273,10152.0
2020-12-02 13:45:00,33.18,33.19,33.16,33.19,5903.0,28.8273,28.836,28.8099,28.836,5903.0
2020-12-02 13:50:00,33.19,33.2,33.15,33.17,14327.0,28.836,28.8447,28.8012,28.8186,14327.0
2020-12-02 13:55:00,33.18,33.22,33.18,33.22,7634.0,28.8273,28.8621,28.8273,28.8621,7634.0
2020-12-02 14:00:00,33.21,33.23,33.19,33.19,16205.0,28.8534,28.8707,28.836,28.836,16205.0
2020-12-02 14:05:00,33.19,33.2,33.15,33.17,12853.0,28.836,28.8447,28.8012,28.8186,12853.0
2020-12-02 14:10:00,33.17,33.22,33.17,33.22,18479.0,28.8186,28.8621,28.8186,28.8621,18479.0
2020-12-02 14:15:00,33.21,33.34,33.2,33.3,37278.0,28.8534,28.9663,28.8447,28.9316,37278.0
2020-12-02 14:20:00,33.31,33.45,33.31,33.45,73258.0,28.9403,29.0619,28.9403,29.0619,73258.0
2020-12-02 14:25:00,33.45,33.54,33.43,33.53,27431.0,29.0619,29.1401,29.0445,29.1314,27431.0
2020-12-02 14:30:00,33.53,33.6,33.51,33.54,23804.0,29.1314,29.1922,29.114,29.1401,23804.0
2020-12-02 14:35:00,33.55,33.59,33.53,33.54,16296.0,29.1488,29.1835,29.1314,29.1401,16296.0
2020-12-02 14:40:00,33.54,33.59,33.53,33.57,24444.0,29.1401,29.1835,29.1314,29.1661,24444.0
2020-12-02 14:45:00,33.57,33.57,33.47,33.48,17830.0,29.1661,29.1661,29.0793,29.088,17830.0
2020-12-02 14:50:00,33.48,33.49,33.46,33.48,16534.0,29.088,29.0966,29.0706,29.088,16534.0
2020-12-02 14:55:00,33.48,33.51,33.48,33.48,18219.0,29.088,29.114,29.088,29.088,18219.0
2020-12-02 15:00:00,33.49,33.52,33.49,33.51,12596.0,29.0966,29.1227,29.0966,29.114,12596.0
2020-12-02 15:05:00,33.51,33.53,33.5,33.52,7445.0,29.114,29.1314,29.1053,29.1227,7445.0
2020-12-02 15:10:00,33.51,33.54,33.49,33.49,9873.0,29.114,29.1401,29.0966,29.0966,9873.0
2020-12-02 15:15:00,33.49,33.57,33.49,33.5,21843.0,29.0966,29.1661,29.0966,29.1053,21843.0
2020-12-02 15:20:00,33.5,33.5,33.38,33.39,28517.0,29.1053,29.1053,29.0011,29.0098,28517.0
2020-12-02 15:25:00,33.39,33.4,33.35,33.38,21421.0,29.0098,29.0184,28.975,29.0011,21421.0
2020-12-02 15:30:00,33.39,33.47,33.38,33.47,15553.0,29.0098,29.0793,29.0011,29.0793,15553.0
2020-12-02 15:35:00,33.48,33.51,33.47,33.48,20449.0,29.088,29.114,29.0793,29.088,20449.0
2020-12-02 15:40:00,33.48,33.56,33.48,33.56,22618.0,29.088,29.1575,29.088,29.1575,22618.0
2020-12-02 15:45:00,33.55,33.6,33.53,33.57,44401.0,29.1488,29.1922,29.1314,29.1661,44401.0
2020-12-02 15:50:00,33.58,33.63,33.54,33.55,55687.0,29.1748,29.2183,29.1401,29.1488,55687.0
2020-12-02 15:55:00,33.54,33.64,33.54,33.61,127856.0,29.1401,29.227,29.1401,29.2009,127856.0
2020-12-03 09:30:00,33.28,33.4,32.97,32.97,56894.0,28.9142,29.0184,28.6449,28.6449,56894.0
2020-12-03 09:35:00,33.0,33.12,32.85,33.12,24752.0,28.6709,28.7752,28.5406,28.7752,24752.0
2020-12-03 09:40:00,33.11,33.26,33.1,33.21,28463.0,28.7665,28.8968,28.7578,28.8534,28463.0
2020-12-03 09:45:00,33.23,33.25,33.14,33.24,9482.0,28.8707,28.8881,28.7926,28.8794,9482.0
2020-12-03 09:50:00,33.25,33.29,33.23,33.24,11750.0,28.8881,28.9229,28.8707,28.8794,11750.0
2020-12-03 09:55:00,33.26,33.33,33.22,33.23,19779.0,28.8968,28.9576,28.8621,28.8707,19779.0
2020-12-03 10:00:00,33.22,33.29,33.16,33.22,8672.0,28.8621,28.9229,28.8099,28.8621,8672.0
2020-12-03 10:05:00,33.22,33.24,33.17,33.21,17790.0,28.8621,28.8794,28.8186,28.8534,17790.0
2020-12-03 10:10:00,33.2,33.26,33.16,33.2,14868.0,28.8447,28.8968,28.8099,28.8447,14868.0
2020-12-03 10:15:00,33.18,33.2,33.16,33.18,8581.0,28.8273,28.8447,28.8099,28.8273,8581.0
2020-12-03 10:20:00,33.19,33.24,33.16,33.23,11396.0,28.836,28.8794,28.8099,28.8707,11396.0
2020-12-03 10:25:00,33.24,33.34,33.24,33.31,10652.0,28.8794,28.9663,28.8794,28.9403,10652.0
2020-12-03 10:30:00,33.28,33.29,33.21,33.27,28173.0,28.9142,28.9229,28.8534,28.9055,28173.0
2020-12-03 10:35:00,33.29,33.39,33.28,33.34,6783.0,28.9229,29.0098,28.9142,28.9663,6783.0
2020-12-03 10:40:00,33.36,33.43,33.36,33.4,9471.0,28.9837,29.0445,28.9837,29.0184,9471.0
2020-12-03 10:45:00,33.41,33.41,33.28,33.29,49732.0,29.0271,29.0271,28.9142,28.9229,49732.0
2020-12-03 10:50:00,33.29,33.4,33.29,33.29,16179.0,28.9229,29.0184,28.9229,28.9229,16179.0
2020-12-03 10:55:00,33.29,33.33,33.26,33.3,23525.0,28.9229,28.9576,28.8968,28.9316,23525.0
2020-12-03 11:00:00,33.31,33.36,33.29,33.35,7971.0,28.9403,28.9837,28.9229,28.975,7971.0
2020-12-03 11:05:00,33.36,33.43,33.36,33.41,13335.0,28.9837,29.0445,28.9837,29.0271,13335.0
2020-12-03 11:10:00,33.4,33.46,33.37,33.45,7275.0,29.0184,29.0706,28.9924,29.0619,7275.0
2020-12-03 11:15:00,33.45,33.46,33.42,33.44,13929.0,29.0619,29.0706,29.0358,29.0532,13929.0
2020-12-03 11:20:00,33.45,33.46,33.42,33.42,6786.0,29.0619,29.0706,29.0358,29.0358,6786.0
2020-12-03 11:25:00,33.43,33.47,33.41,33.43,7068.0,29.0445,29.0793,29.0271,29.0445,7068.0
2020-12-03 11:30:00,33.42,33.42,33.39,33.4,7139.0,29.0358,29.0358,29.0098,29.0184,7139.0
2020-12-03 11:35:00,33.39,33.4,33.36,33.39,6689.0,29.0098,29.0184,28.9837,29.0098,6689.0
2020-12-03 11:40:00,33.4,33.42,33.37,33.39,5480.0,29.0184,29.0358,28.9924,29.0098,5480.0
2020-12-03 11:45:00,33.39,33.4,33.28,33.3,9336.0,29.0098,29.0184,28.9142,28.9316,9336.0
2020-12-03 11:50:00,33.3,33.32,33.23,33.23,18807.0,28.9316,28.9489,28.8707,28.8707,18807.0
2020-12-03 11:55:00,33.23,33.25,33.22,33.23,5845.0,28.8707,28.8881,28.8621,28.8707,5845.0
2020-12-03 12:00:00,33.22,33.3,33.21,33.27,13825.0,28.8621,28.9316,28.8534,28.9055,13825.0
2020-12-03 12:05:00,33.28,33.28,33.22,33.26,8648.0,28.9142,28.9142,28.8621,28.8968,8648.0
2020-12-03 12:10:00,33.26,33.26,33.17,33.18,13716.0,28.8968,28.8968,28.8186,28.8273,13716.0
2020-12-03 12:15:00,33.17,33.22,33.14,33.21,8843.0,28.8186,28.8621,28.7926,28.8534,8843.0
2020-12-03 12:20:00,33.2,33.29,33.2,33.28,6212.0,28.8447,28.9229,28.8447,28.9142,6212.0
2020-12-03 12:25:00,33.27,33.3,33.26,33.28,4718.0,28.9055,28.9316,28.8968,28.9142,4718.0
2020-12-03 12:30:00,33.27,33.31,33.24,33.27,12461.0,28.9055,28.9403,28.8794,28.9055,12461.0
2020-12-03 12:35:00,33.29,33.29,33.26,33.27,8675.0,28.9229,28.9229,28.8968,28.9055,8675.0
2020-12-03 12:40:00,33.27,33.3,33.25,33.26,5969.0,28.9055,28.9316,28.8881,28.8968,5969.0
2020-12-03 12:45:00,33.26,33.27,33.21,33.22,5698.0,28.8968,28.9055,28.8534,28.8621,5698.0
2020-12-03 12:50:00,33.22,33.24,33.19,33.23,7394.0,28.8621,28.8794,28.836,28.8707,7394.0
2020-12-03 12:55:00,33.24,33.32,33.23,33.31,16141.0,28.8794,28.9489,28.8707,28.9403,16141.0
2020-12-03 13:00:00,33.33,33.33,33.29,33.33,6263.0,28.9576,28.9576,28.9229,28.9576,6263.0
2020-12-03 13:05:00,33.33,33.35,33.29,33.32,8997.0,28.9576,28.975,28.9229,28.9489,8997.0
2020-12-03 13:10:00,33.3,33.31,33.29,33.3,7621.0,28.9316,28.9403,28.9229,28.9316,7621.0
2020-12-03 13:15:00,33.3,33.33,33.27,33.27,5060.0,28.9316,28.9576,28.9055,28.9055,5060.0
2020-12-03 13:20:00,33.27,33.29,33.24,33.28,7108.0,28.9055,28.9229,28.8794,28.9142,7108.0
2020-12-03 13:25:00,33.28,33.29,33.26,33.27,8646.0,28.9142,28.9229,28.8968,28.9055,8646.0
2020-12-03 13:30:00,33.27,33.27,33.21,33.21,5260.0,28.9055,28.9055,28.8534,28.8534,5260.0
2020-12-03 13:35:00,33.21,33.26,33.21,33.25,5917.0,28.8534,28.8968,28.8534,28.8881,5917.0
2020-12-03 13:40:00,33.26,33.26,33.24,33.25,4526.0,28.8968,28.8968,28.8794,28.8881,4526.0
2020-12-03 13:45:00,33.25,33.28,33.22,33.26,8149.0,28.8881,28.9142,28.8621,28.8968,8149.0
2020-12-03 13:50:00,33.25,33.26,33.23,33.25,7291.0,28.8881,28.8968,28.8707,28.8881,7291.0
2020-12-03 13:55:00,33.24,33.25,33.18,33.2,5033.0,28.8794,28.8881,28.8273,28.8447,5033.0
2020-12-03 14:00:00,33.21,33.24,33.19,33.19,6246.0,28.8534,28.8794,28.836,28.836,6246.0
2020-12-03 14:05:00,33.2,33.22,33.18,33.22,5320.0,28.8447,28.8621,28.8273,28.8621,5320.0
2020-12-03 14:10:00,33.22,33.22,33.19,33.2,5650.0,28.8621,28.8621,28.836,28.8447,5650.0
2020-12-03 14:15:00,33.19,33.22,33.18,33.21,13035.0,28.836,28.8621,28.8273,28.8534,13035.0
2020-12-03 14:20:00,33.2,33.21,33.16,33.16,10145.0,28.8447,28.8534,28.8099,28.8099,10145.0
2020-12-03 14:25:00,33.16,33.17,33.11,33.17,14453.0,28.8099,28.8186,28.7665,28.8186,14453.0
2020-12-03 14:30:00,33.17,33.19,33.16,33.18,7091.0,28.8186,28.836,28.8099,28.8273,7091.0
2020-12-03 14:35:00,33.19,33.23,33.18,33.22,13540.0,28.836,28.8707,28.8273,28.8621,13540.0
2020-12-03 14:40:00,33.22,33.23,33.2,33.2,18046.0,28.8621,28.8707,28.8447,28.8447,18046.0
2020-12-03 14:45:00,33.2,33.21,33.14,33.2,22472.0,28.8447,28.8534,28.7926,28.8447,22472.0
2020-12-03 14:50:00,33.19,33.19,33.14,33.16,12079.0,28.836,28.836,28.7926,28.8099,12079.0
2020-12-03 14:55:00,33.16,33.18,33.14,33.16,14732.0,28.8099,28.8273,28.7926,28.8099,14732.0
2020-12-03 15:00:00,33.16,33.16,33.1,33.1,13799.0,28.8099,28.8099,28.7578,28.7578,13799.0
2020-12-03 15:05:00,33.11,33.14,33.09,33.13,19435.0,28.7665,28.7926,28.7491,28.7839,19435.0
2020-12-03 15:10:00,33.12,33.17,33.11,33.14,15538.0,28.7752,28.8186,28.7665,28.7926,15538.0
2020-12-03 15:15:00,33.14,33.15,33.12,33.15,24116.0,28.7926,28.8012,28.7752,28.8012,24116.0
2020-12-03 15:20:00,33.15,33.21,33.13,33.2,29335.0,28.8012,28.8534,28.7839,28.8447,29335.0
2020-12-03 15:25:00,33.2,33.28,33.2,33.25,44552.0,28.8447,28.9142,28.8447,28.8881,44552.0
2020-12-03 15:30:00,33.26,33.34,33.25,33.33,19004.0,28.8968,28.9663,28.8881,28.9576,19004.0
2020-12-03 15:35:00,33.33,33.34,33.15,33.17,39193.0,28.9576,28.9663,28.8012,28.8186,39193.0
2020-12-03 15:40:00,33.15,33.16,33.05,33.14,41214.0,28.8012,28.8099,28.7144,28.7926,41214.0
2020-12-03 15:45:00,33.13,33.15,33.08,33.12,29956.0,28.7839,28.8012,28.7404,28.7752,29956.0
2020-12-03 15:50:00,33.12,33.14,33.01,33.02,44669.0,28.7752,28.7926,28.6796,28.6883,44669.0
2020-12-03 15:55:00,33.03,33.11,33.03,33.11,98783.0,28.697,28.7665,28.697,28.7665,98783.0
2020-12-04 09:30:00,33.07,33.44,33.07,33.44,21125.0,28.7317,29.0532,28.7317,29.0532,21125.0
2020-12-04 09:35:00,33.39,33.43,33.35,33.36,4521.0,29.0098,29.0445,28.975,28.9837,4521.0
2020-12-04 09:40:00,33.35,33.46,33.35,33.39,15073.0,28.975,29.0706,28.975,29.0098,15073.0
2020-12-04 09:45:00,33.4,33.42,33.32,33.32,15228.0,29.0184,29.0358,28.9489,28.9489,15228.0
2020-12-04 09:50:00,33.34,33.39,33.29,33.33,9389.0,28.9663,29.0098,28.9229,28.9576,9389.0
2020-12-04 09:55:00,33.35,33.36,33.25,33.3,31302.0,28.975,28.9837,28.8881,28.9316,31302.0
2020-12-04 10:00:00,33.3,33.34,33.28,33.32,14575.0,28.9316,28.9663,28.9142,28.9489,14575.0
2020-12-04 10:05:00,33.3,33.5,33.3,33.49,16856.0,28.9316,29.1053,28.9316,29.0966,16856.0
2020-12-04 10:10:00,33.49,33.52,33.41,33.45,36915.0,29.0966,29.1227,29.0271,29.0619,36915.0
2020-12-04 10:15:00,33.44,33.56,33.42,33.52,10401.0,29.0532,29.1575,29.0358,29.1227,10401.0
2020-12-04 10:20:00,33.52,33.57,33.48,33.55,5714.0,29.1227,29.1661,29.088,29.1488,5714.0
2020-12-04 10:25:00,33.55,33.63,33.54,33.63,17768.0,29.1488,29.2183,29.1401,29.2183,17768.0
2020-12-04 10:30:00,33.61,33.67,33.6,33.66,17256.0,29.2009,29.253,29.1922,29.2443,17256.0
2020-12-04 10:35:00,33.66,33.68,33.59,33.62,13720.0,29.2443,29.2617,29.1835,29.2096,13720.0
2020-12-04 10:40:00,33.62,33.68,33.59,33.66,8092.0,29.2096,29.2617,29.1835,29.2443,8092.0
2020-12-04 10:45:00,33.66,33.67,33.55,33.58,12131.0,29.2443,29.253,29.1488,29.1748,12131.0
2020-12-04 10:50:00,33.58,33.67,33.58,33.66,12465.0,29.1748,29.253,29.1748,29.2443,12465.0
2020-12-04 10:55:00,33.64,33.66,33.54,33.57,30839.0,29.227,29.2443,29.1401,29.1661,30839.0
2020-12-04 11:00:00,33.58,33.64,33.57,33.6,8419.0,29.1748,29.227,29.1661,29.1922,8419.0
2020-12-04 11:05:00,33.63,33.65,33.6,33.63,8972.0,29.2183,29.2357,29.1922,29.2183,8972.0
2020-12-04 11:10:00,33.64,33.65,33.58,33.59,10109.0,29.227,29.2357,29.1748,29.1835,10109.0
2020-12-04 11:15:00,33.59,33.61,33.55,33.55,5191.0,29.1835,29.2009,29.1488,29.1488,5191.0
2020-12-04 11:20:00,33.52,33.52,33.49,33.5,2000.0,29.1227,29.1227,29.0966,29.1053,2000.0
2020-12-04 11:25:00,33.51,33.53,33.48,33.52,4854.0,29.114,29.1314,29.088,29.1227,4854.0
2020-12-04 11:30:00,33.52,33.54,33.51,33.53,5087.0,29.1227,29.1401,29.114,29.1314,5087.0
2020-12-04 11:35:00,33.54,33.6,33.5,33.6,14335.0,29.1401,29.1922,29.1053,29.1922,14335.0
2020-12-04 11:40:00,33.57,33.57,33.5,33.5,6728.0,29.1661,29.1661,29.1053,29.1053,6728.0
2020-12-04 11:45:00,33.52,33.54,33.51,33.54,3606.0,29.1227,29.1401,29.114,29.1401,3606.0
2020-12-04 11:50:00,33.53,33.64,33.53,33.63,17822.0,29.1314,29.227,29.1314,29.2183,17822.0
2020-12-04 11:55:00,33.63,33.68,33.62,33.66,6608.0,29.2183,29.2617,29.2096,29.2443,6608.0
2020-12-04 12:00:00,33.65,33.7,33.65,33.66,11423.0,29.2357,29.2791,29.2357,29.2443,11423.0
2020-12-04 12:05:00,33.66,33.7,33.66,33.7,6670.0,29.2443,29.2791,29.2443,29.2791,6670.0
2020-12-04 12:10:00,33.7,33.72,33.69,33.71,12136.0,29.2791,29.2965,29.2704,29.2878,12136.0
2020-12-04 12:15:00,33.71,33.73,33.7,33.73,12532.0,29.2878,29.3052,29.2791,29.3052,12532.0
2020-12-04 12:20:00,33.72,33.74,33.71,33.73,24297.0,29.2965,29.3138,29.2878,29.3052,24297.0
2020-12-04 12:25:00,33.73,33.84,33.73,33.8,9435.0,29.3052,29.4007,29.3052,29.366,9435.0
2020-12-04 12:30:00,33.8,33.83,33.8,33.83,11275.0,29.366,29.392,29.366,29.392,11275.0
2020-12-04 12:35:00,33.83,33.85,33.81,33.84,11889.0,29.392,29.4094,29.3747,29.4007,11889.0
2020-12-04 12:40:00,33.84,33.88,33.81,33.82,24912.0,29.4007,29.4355,29.3747,29.3834,24912.0
2020-12-04 12:45:00,33.82,33.84,33.75,33.79,46837.0,29.3834,29.4007,29.3225,29.3573,46837.0
2020-12-04 12:50:00,33.77,33.78,33.62,33.64,7844.0,29.3399,29.3486,29.2096,29.227,7844.0
2020-12-04 12:55:00,33.64,33.71,33.64,33.68,11585.0,29.227,29.2878,29.227,29.2617,11585.0
2020-12-04 13:00:00,33.68,33.69,33.61,33.64,16187.0,29.2617,29.2704,29.2009,29.227,16187.0
2020-12-04 13:05:00,33.64,33.64,33.59,33.59,3108.0,29.227,29.227,29.1835,29.1835,3108.0
2020-12-04 13:10:00,33.59,33.61,33.56,33.58,7031.0,29.1835,29.2009,29.1575,29.1748,7031.0
2020-12-04 13:15:00,33.58,33.6,33.54,33.6,17156.0,29.1748,29.1922,29.1401,29.1922,17156.0
2020-12-04 13:20:00,33.59,33.68,33.57,33.68,9081.0,29.1835,29.2617,29.1661,29.2617,9081.0
2020-12-04 13:25:00,33.67,33.71,33.65,33.7,22872.0,29.253,29.2878,29.2357,29.2791,22872.0
2020-12-04 13:30:00,33.7,33.72,33.67,33.68,19300.0,29.2791,29.2965,29.253,29.2617,19300.0
2020-12-04 13:35:00,33.68,33.75,33.68,33.75,10396.0,29.2617,29.3225,29.2617,29.3225,10396.0
2020-12-04 13:40:00,33.75,33.84,33.73,33.84,43107.0,29.3225,29.4007,29.3052,29.4007,43107.0
2020-12-04 13:45:00,33.84,33.88,33.83,33.87,91838.0,29.4007,29.4355,29.392,29.4268,91838.0
2020-12-04 13:50:00,33.87,33.97,33.86,33.96,52187.0,29.4268,29.5137,29.4181,29.505,52187.0
2020-12-04 13:55:00,33.96,33.98,33.92,33.95,29991.0,29.505,29.5224,29.4702,29.4963,29991.0
2020-12-04 14:00:00,33.95,33.97,33.88,33.92,30012.0,29.4963,29.5137,29.4355,29.4702,30012.0
2020-12-04 14:05:00,33.92,33.95,33.9,33.94,13567.0,29.4702,29.4963,29.4529,29.4876,13567.0
2020-12-04 14:10:00,33.94,33.95,33.91,33.95,18793.0,29.4876,29.4963,29.4615,29.4963,18793.0
2020-12-04 14:15:00,33.96,34.02,33.94,33.99,46286.0,29.505,29.5571,29.4876,29.5311,46286.0
2020-12-04 14:20:00,33.99,34.11,33.99,34.1,21384.0,29.5311,29.6353,29.5311,29.6266,21384.0
2020-12-04 14:25:00,34.1,34.17,34.1,34.14,23016.0,29.6266,29.6874,29.6266,29.6614,23016.0
2020-12-04 14:30:00,34.15,34.2,34.11,34.18,29757.0,29.6701,29.7135,29.6353,29.6961,29757.0
2020-12-04 14:35:00,34.19,34.21,34.15,34.2,20355.0,29.7048,29.7222,29.6701,29.7135,20355.0
2020-12-04 14:40:00,34.21,34.25,34.16,34.25,30557.0,29.7222,29.7569,29.6787,29.7569,30557.0
2020-12-04 14:45:00,34.25,34.26,34.2,34.25,24074.0,29.7569,29.7656,29.7135,29.7569,24074.0
2020-12-04 14:50:00,34.25,34.32,34.24,34.28,56112.0,29.7569,29.8178,29.7483,29.783,56112.0
2020-12-04 14:55:00,34.29,34.36,34.27,34.35,47709.0,29.7917,29.8525,29.7743,29.8438,47709.0
2020-12-04 15:00:00,34.33,34.33,34.23,34.23,22042.0,29.8264,29.8264,29.7396,29.7396,22042.0
2020-12-04 15:05:00,34.24,34.24,34.21,34.23,22721.0,29.7483,29.7483,29.7222,29.7396,22721.0
2020-12-04 15:10:00,34.23,34.26,34.17,34.18,30186.0,29.7396,29.7656,29.6874,29.6961,30186.0
2020-12-04 15:15:00,34.18,34.2,34.14,34.2,20916.0,29.6961,29.7135,29.6614,29.7135,20916.0
2020-12-04 15:20:00,34.19,34.26,34.18,34.25,52036.0,29.7048,29.7656,29.6961,29.7569,52036.0
2020-12-04 15:25:00,34.25,34.3,34.25,34.29,49571.0,29.7569,29.8004,29.7569,29.7917,49571.0
2020-12-04 15:30:00,34.28,34.4,34.28,34.36,50821.0,29.783,29.8873,29.783,29.8525,50821.0
2020-12-04 15:35:00,34.37,34.37,34.33,34.35,40982.0,29.8612,29.8612,29.8264,29.8438,40982.0
2020-12-04 15:40:00,34.36,34.44,34.36,34.43,65299.0,29.8525,29.922,29.8525,29.9133,65299.0
2020-12-04 15:45:00,34.44,34.47,34.4,34.44,76604.0,29.922,29.9481,29.8873,29.922,76604.0
2020-12-04 15:50:00,34.44,34.48,34.42,34.45,121104.0,29.922,29.9568,29.9046,29.9307,121104.0
2020-12-04 15:55:00,34.46,34.54,34.43,34.52,254522.0,29.9394,30.0089,29.9133,29.9915,254522.0
2020-12-07 09:30:00,34.52,34.7,34.47,34.48,49252.0,29.9915,30.1479,29.9481,29.9568,49252.0
2020-12-07 09:35:00,34.36,34.48,34.22,34.29,9308.0,29.8525,29.9568,29.7309,29.7917,9308.0
2020-12-07 09:40:00,34.28,34.42,34.27,34.39,15250.0,29.783,29.9046,29.7743,29.8786,15250.0
2020-12-07 09:45:00,34.36,34.48,34.32,34.46,5338.0,29.8525,29.9568,29.8178,29.9394,5338.0
2020-12-07 09:50:00,34.45,34.46,34.35,34.38,8309.0,29.9307,29.9394,29.8438,29.8699,8309.0
2020-12-07 09:55:00,34.37,34.45,34.35,34.43,10360.0,29.8612,29.9307,29.8438,29.9133,10360.0
2020-12-07 10:00:00,34.4,34.41,34.31,34.31,15644.0,29.8873,29.896,29.8091,29.8091,15644.0
2020-12-07 10:05:00,34.33,34.41,34.33,34.4,7246.0,29.8264,29.896,29.8264,29.8873,7246.0
2020-12-07 10:10:00,34.41,34.48,34.41,34.41,6487.0,29.896,29.9568,29.896,29.896,6487.0
2020-12-07 10:15:00,34.4,34.42,34.33,34.34,3300.0,29.8873,29.9046,29.8264,29.8351,3300.0
2020-12-07 10:20:00,34.33,34.35,34.3,34.32,17097.0,29.8264,29.8438,29.8004,29.8178,17097.0
2020-12-07 10:25:00,34.32,34.37,34.28,34.37,12001.0,29.8178,29.8612,29.783,29.8612,12001.0
2020-12-07 10:30:00,34.38,34.42,34.36,34.4,9337.0,29.8699,29.9046,29.8525,29.8873,9337.0
2020-12-07 10:35:00,34.4,34.4,34.31,34.32,9998.0,29.8873,29.8873,29.8091,29.8178,9998.0
2020-12-07 10:40:00,34.33,34.34,34.23,34.26,20500.0,29.8264,29.8351,29.7396,29.7656,20500.0
2020-12-07 10:45:00,34.25,34.29,34.22,34.24,12080.0,29.7569,29.7917,29.7309,29.7483,12080.0
2020-12-07 10:50:00,34.25,34.28,34.21,34.22,5113.0,29.7569,29.783,29.7222,29.7309,5113.0
2020-12-07 10:55:00,34.21,34.28,34.18,34.26,9502.0,29.7222,29.783,29.6961,29.7656,9502.0
2020-12-07 11:00:00,34.25,34.32,34.25,34.27,9106.0,29.7569,29.8178,29.7569,29.7743,9106.0
2020-12-07 11:05:00,34.28,34.28,34.23,34.25,5771.0,29.783,29.783,29.7396,29.7569,5771.0
2020-12-07 11:10:00,34.24,34.24,34.2,34.22,4675.0,29.7483,29.7483,29.7135,29.7309,4675.0
2020-12-07 11:15:00,34.22,34.25,34.2,34.22,14859.0,29.7309,29.7569,29.7135,29.7309,14859.0
2020-12-07 11:20:00,34.2,34.21,34.16,34.2,7275.0,29.7135,29.7222,29.6787,29.7135,7275.0
2020-12-07 11:25:00,34.2,34.21,34.16,34.2,13736.0,29.7135,29.7222,29.6787,29.7135,13736.0
2020-12-07 11:30:00,34.19,34.2,34.16,34.2,5426.0,29.7048,29.7135,29.6787,29.7135,5426.0
2020-12-07 11:35:00,34.19,34.26,34.18,34.23,7441.0,29.7048,29.7656,29.6961,29.7396,7441.0
2020-12-07 11:40:00,34.23,34.23,34.13,34.14,4046.0,29.7396,29.7396,29.6527,29.6614,4046.0
2020-12-07 11:45:00,34.14,34.15,34.11,34.12,3061.0,29.6614,29.6701,29.6353,29.644,3061.0
2020-12-07 11:50:00,34.11,34.11,34.05,34.05,14843.0,29.6353,29.6353,29.5832,29.5832,14843.0
2020-12-07 11:55:00,34.05,34.07,33.98,34.07,14384.0,29.5832,29.6006,29.5224,29.6006,14384.0
2020-12-07 12:00:00,34.05,34.12,34.03,34.12,5186.0,29.5832,29.644,29.5658,29.644,5186.0
2020-12-07 12:05:00,34.13,34.15,34.11,34.13,4477.0,29.6527,29.6701,29.6353,29.6527,4477.0
2020-12-07 12:10:00,34.13,34.14,34.11,34.11,2720.0,29.6527,29.6614,29.6353,29.6353,2720.0
2020-12-07 12:15:00,34.11,34.16,34.07,34.11,43190.0,29.6353,29.6787,29.6006,29.6353,43190.0
2020-12-07 12:20:00,34.1,34.16,34.05,34.09,62256.0,29.6266,29.6787,29.5832,29.6179,62256.0
2020-12-07 12:25:00,34.09,34.09,33.95,33.96,9190.0,29.6179,29.6179,29.4963,29.505,9190.0
2020-12-07 12:30:00,33.97,33.99,33.94,33.95,10316.0,29.5137,29.5311,29.4876,29.4963,10316.0
2020-12-07 12:35:00,33.96,33.97,33.94,33.95,4052.0,29.505,29.5137,29.4876,29.4963,4052.0
2020-12-07 12:40:00,33.96,33.96,33.93,33.94,3798.0,29.505,29.505,29.4789,29.4876,3798.0
2020-12-07 12:45:00,33.94,34.0,33.94,34.0,6271.0,29.4876,29.5397,29.4876,29.5397,6271.0
2020-12-07 12:50:00,33.99,34.01,33.98,34.0,2940.0,29.5311,29.5484,29.5224,29.5397,2940.0
2020-12-07 12:55:00,34.01,34.01,33.96,34.01,7849.0,29.5484,29.5484,29.505,29.5484,7849.0
2020-12-07 13:00:00,34.0,34.02,33.94,33.95,5697.0,29.5397,29.5571,29.4876,29.4963,5697.0
2020-12-07 13:05:00,33.94,33.96,33.93,33.95,3435.0,29.4876,29.505,29.4789,29.4963,3435.0
2020-12-07 13:10:00,33.95,34.0,33.95,33.96,10519.0,29.4963,29.5397,29.4963,29.505,10519.0
2020-12-07 13:15:00,33.96,33.96,33.9,33.91,4878.0,29.505,29.505,29.4529,29.4615,4878.0
2020-12-07 13:20:00,33.91,33.95,33.9,33.95,7317.0,29.4615,29.4963,29.4529,29.4963,7317.0
2020-12-07 13:25:00,33.95,33.99,33.94,33.94,6591.0,29.4963,29.5311,29.4876,29.4876,6591.0
2020-12-07 13:30:00,33.94,33.95,33.93,33.95,2830.0,29.4876,29.4963,29.4789,29.4963,2830.0
2020-12-07 13:35:00,33.95,33.96,33.91,33.93,7145.0,29.4963,29.505,29.4615,29.4789,7145.0
2020-12-07 13:40:00,33.93,33.93,33.88,33.91,4204.0,29.4789,29.4789,29.4355,29.4615,4204.0
2020-12-07 13:45:00,33.92,33.93,33.9,33.91,3038.0,29.4702,29.4789,29.4529,29.4615,3038.0
2020-12-07 13:50:00,33.9,33.94,33.89,33.92,6457.0,29.4529,29.4876,29.4442,29.4702,6457.0
2020-12-07 13:55:00,33.92,33.92,33.88,33.91,7445.0,29.4702,29.4702,29.4355,29.4615,7445.0
2020-12-07 14:00:00,33.91,33.91,33.84,33.87,11295.0,29.4615,29.4615,29.4007,29.4268,11295.0
2020-12-07 14:05:00,33.87,33.97,33.87,33.97,6106.0,29.4268,29.5137,29.4268,29.5137,6106.0
2020-12-07 14:10:00,33.95,33.95,33.9,33.91,5277.0,29.4963,29.4963,29.4529,29.4615,5277.0
2020-12-07 14:15:00,33.91,33.91,33.86,33.87,7000.0,29.4615,29.4615,29.4181,29.4268,7000.0
2020-12-07 14:20:00,33.87,33.89,33.86,33.87,10303.0,29.4268,29.4442,29.4181,29.4268,10303.0
2020-12-07 14:25:00,33.87,34.03,33.86,33.87,79955.0,29.4268,29.5658,29.4181,29.4268,79955.0
2020-12-07 14:30:00,33.87,33.88,33.84,33.85,13487.0,29.4268,29.4355,29.4007,29.4094,13487.0
2020-12-07 14:35:00,33.84,33.89,33.82,33.89,12271.0,29.4007,29.4442,29.3834,29.4442,12271.0
2020-12-07 14:40:00,33.89,33.91,33.85,33.87,7192.0,29.4442,29.4615,29.4094,29.4268,7192.0
2020-12-07 14:45:00,33.87,33.94,33.87,33.9,23237.0,29.4268,29.4876,29.4268,29.4529,23237.0
2020-12-07 14:50:00,33.9,33.95,33.89,33.92,7284.0,29.4529,29.4963,29.4442,29.4702,7284.0
2020-12-07 14:55:00,33.91,33.95,33.9,33.9,14086.0,29.4615,29.4963,29.4529,29.4529,14086.0
2020-12-07 15:00:00,33.91,33.95,33.89,33.94,14618.0,29.4615,29.4963,29.4442,29.4876,14618.0
2020-12-07 15:05:00,33.93,33.95,33.91,33.93,7506.0,29.4789,29.4963,29.4615,29.4789,7506.0
2020-12-07 15:10:00,33.93,33.94,33.92,33.93,9830.0,29.4789,29.4876,29.4702,29.4789,9830.0
2020-12-07 15:15:00,33.93,33.94,33.92,33.94,8813.0,29.4789,29.4876,29.4702,29.4876,8813.0
2020-12-07 15:20:00,33.94,33.99,33.94,33.97,11708.0,29.4876,29.5311,29.4876,29.5137,11708.0
2020-12-07 15:25:00,33.97,33.98,33.95,33.97,16358.0,29.5137,29.5224,29.4963,29.5137,16358.0
2020-12-07 15:30:00,33.96,33.99,33.93,33.99,14941.0,29.505,29.5311,29.4789,29.5311,14941.0
2020-12-07 15:35:00,33.98,33.99,33.91,33.91,16280.0,29.5224,29.5311,29.4615,29.4615,16280.0
2020-12-07 15:40:00,33.91,33.92,33.8,33.83,35286.0,29.4615,29.4702,29.366,29.392,35286.0
2020-12-07 15:45:00,33.83,33.85,33.78,33.81,26384.0,29.392,29.4094,29.3486,29.3747,26384.0
2020-12-07 15:50:00,33.8,33.84,33.79,33.84,53916.0,29.366,29.4007,29.3573,29.4007,53916.0
2020-12-07 15:55:00,33.84,33.91,33.83,33.88,78482.0,29.4007,29.4615,29.392,29.4355,78482.0
2020-12-08 09:30:00,33.79,33.88,33.64,33.64,32454.0,29.3573,29.4355,29.227,29.227,32454.0
2020-12-08 09:35:00,33.68,33.88,33.67,33.84,8150.0,29.2617,29.4355,29.253,29.4007,8150.0
2020-12-08 09:40:00,33.79,33.84,33.74,33.83,8117.0,29.3573,29.4007,29.3138,29.392,8117.0
2020-12-08 09:45:00,33.85,33.95,33.85,33.95,5914.0,29.4094,29.4963,29.4094,29.4963,5914.0
2020-12-08 09:50:00,33.92,33.95,33.89,33.94,6741.0,29.4702,29.4963,29.4442,29.4876,6741.0
2020-12-08 09:55:00,33.94,33.97,33.93,33.96,6357.0,29.4876,29.5137,29.4789,29.505,6357.0
2020-12-08 10:00:00,33.94,33.95,33.83,33.84,10531.0,29.4876,29.4963,29.392,29.4007,10531.0
2020-12-08 10:05:00,33.85,33.98,33.82,33.94,7353.0,29.4094,29.5224,29.3834,29.4876,7353.0
2020-12-08 10:10:00,33.96,33.97,33.87,33.87,4481.0,29.505,29.5137,29.4268,29.4268,4481.0
2020-12-08 10:15:00,33.87,33.96,33.84,33.96,30484.0,29.4268,29.505,29.4007,29.505,30484.0
2020-12-08 10:20:00,33.98,34.0,33.95,33.96,8536.0,29.5224,29.5397,29.4963,29.505,8536.0
2020-12-08 10:25:00,33.95,33.97,33.91,33.94,13160.0,29.4963,29.5137,29.4615,29.4876,13160.0
2020-12-08 10:30:00,33.94,33.99,33.92,33.93,6428.0,29.4876,29.5311,29.4702,29.4789,6428.0
2020-12-08 10:35:00,33.93,33.95,33.89,33.89,7208.0,29.4789,29.4963,29.4442,29.4442,7208.0
2020-12-08 10:40:00,33.9,33.9,33.84,33.86,12589.0,29.4529,29.4529,29.4007,29.4181,12589.0
2020-12-08 10:45:00,33.85,33.85,33.81,33.84,8302.0,29.4094,29.4094,29.3747,29.4007,8302.0
2020-12-08 10:50:00,33.84,33.86,33.75,33.81,6715.0,29.4007,29.4181,29.3225,29.3747,6715.0
2020-12-08 10:55:00,33.82,33.88,33.82,33.88,17960.0,29.3834,29.4355,29.3834,29.4355,17960.0
2020-12-08 11:00:00,33.89,33.96,33.88,33.95,4625.0,29.4442,29.505,29.4355,29.4963,4625.0
2020-12-08 11:05:00,33.95,34.0,33.93,33.97,14336.0,29.4963,29.5397,29.4789,29.5137,14336.0
2020-12-08 11:10:00,33.96,34.06,33.96,34.04,5575.0,29.505,29.5919,29.505,29.5745,5575.0
2020-12-08 11:15:00,34.04,34.07,34.01,34.02,16144.0,29.5745,29.6006,29.5484,29.5571,16144.0
2020-12-08 11:20:00,34.03,34.06,34.01,34.02,6282.0,29.5658,29.5919,29.5484,29.5571,6282.0
2020-12-08 11:25:00,34.02,34.02,33.95,33.98,7430.0,29.5571,29.5571,29.4963,29.5224,7430.0
2020-12-08 11:30:00,34.0,34.04,33.99,34.01,14280.0,29.5397,29.5745,29.5311,29.5484,14280.0
2020-12-08 11:35:00,34.01,34.02,33.95,33.96,7657.0,29.5484,29.5571,29.4963,29.505,7657.0
2020-12-08 11:40:00,33.95,33.97,33.86,33.89,11777.0,29.4963,29.5137,29.4181,29.4442,11777.0
2020-12-08 11:45:00,33.91,33.94,33.9,33.91,8035.0,29.4615,29.4876,29.4529,29.4615,8035.0
2020-12-08 11:50:00,33.91,33.94,33.91,33.93,4049.0,29.4615,29.4876,29.4615,29.4789,4049.0
2020-12-08 11:55:00,33.92,33.93,33.89,33.89,6755.0,29.4702,29.4789,29.4442,29.4442,6755.0
2020-12-08 12:00:00,33.89,33.93,33.84,33.87,20696.0,29.4442,29.4789,29.4007,29.4268,20696.0
2020-12-08 12:05:00,33.85,33.87,33.84,33.87,1835.0,29.4094,29.4268,29.4007,29.4268,1835.0
2020-12-08 12:10:00,33.86,33.9,33.85,33.85,8392.0,29.4181,29.4529,29.4094,29.4094,8392.0
2020-12-08 12:15:00,33.85,33.89,33.85,33.87,4405.0,29.4094,29.4442,29.4094,29.4268,4405.0
2020-12-08 12:20:00,33.87,33.89,33.84,33.86,9232.0,29.4268,29.4442,29.4007,29.4181,9232.0
2020-12-08 12:25:00,33.87,33.89,33.86,33.88,5908.0,29.4268,29.4442,29.4181,29.4355,5908.0
2020-12-08 12:30:00,33.88,33.9,33.86,33.89,12713.0,29.4355,29.4529,29.4181,29.4442,12713.0
2020-12-08 12:35:00,33.89,33.93,33.88,33.9,6551.0,29.4442,29.4789,29.4355,29.4529,6551.0
2020-12-08 12:40:00,33.9,33.93,33.89,33.9,14137.0,29.4529,29.4789,29.4442,29.4529,14137.0
2020-12-08 12:45:00,33.9,33.9,33.85,33.85,10123.0,29.4529,29.4529,29.4094,29.4094,10123.0
2020-12-08 12:50:00,33.87,33.91,33.85,33.86,7001.0,29.4268,29.4615,29.4094,29.4181,7001.0
2020-12-08 12:55:00,33.85,33.87,33.79,33.8,8150.0,29.4094,29.4268,29.3573,29.366,8150.0
2020-12-08 13:00:00,33.8,33.81,33.78,33.79,6128.0,29.366,29.3747,29.3486,29.3573,6128.0
2020-12-08 13:05:00,33.8,33.81,33.78,33.81,4860.0,29.366,29.3747,29.3486,29.3747,4860.0
2020-12-08 13:10:00,33.8,33.82,33.79,33.8,7547.0,29.366,29.3834,29.3573,29.366,7547.0
2020-12-08 13:15:00,33.81,33.83,33.8,33.81,6370.0,29.3747,29.392,29.366,29.3747,6370.0
2020-12-08 13:20:00,33.81,33.82,33.79,33.8,4945.0,29.3747,29.3834,29.3573,29.366,4945.0
2020-12-08 13:25:00,33.81,33.83,33.81,33.81,3257.0,29.3747,29.392,29.3747,29.3747,3257.0
2020-12-08 13:30:00,33.82,33.85,33.82,33.83,7070.0,29.3834,29.4094,29.3834,29.392,7070.0
2020-12-08 13:35:00,33.83,33.84,33.81,33.82,3483.0,29.392,29.4007,29.3747,29.3834,3483.0
2020-12-08 13:40:00,33.82,33.84,33.81,33.84,4192.0,29.3834,29.4007,29.3747,29.4007,4192.0
2020-12-08 13:45:00,33.84,33.86,33.83,33.86,9222.0,29.4007,29.4181,29.392,29.4181,9222.0
2020-12-08 13:50:00,33.86,33.88,33.86,33.86,8517.0,29.4181,29.4355,29.4181,29.4181,8517.0
2020-12-08 13:55:00,33.86,33.86,33.82,33.82,5591.0,29.4181,29.4181,29.3834,29.3834,5591.0
2020-12-08 14:00:00,33.82,33.83,33.81,33.83,4465.0,29.3834,29.392,29.3747,29.392,4465.0
2020-12-08 14:05:00,33.82,33.86,33.81,33.86,4610.0,29.3834,29.4181,29.3747,29.4181,4610.0
2020-12-08 14:10:00,33.87,33.88,33.84,33.87,10093.0,29.4268,29.4355,29.4007,29.4268,10093.0
2020-12-08 14:15:00,33.87,33.88,33.84,33.84,3735.0,29.4268,29.4355,29.4007,29.4007,3735.0
2020-12-08 14:20:00,33.84,33.85,33.75,33.8,21714.0,29.4007,29.4094,29.3225,29.366,21714.0
2020-12-08 14:25:00,33.81,33.85,33.8,33.81,5941.0,29.3747,29.4094,29.366,29.3747,5941.0
2020-12-08 14:30:00,33.8,33.8,33.76,33.78,6775.0,29.366,29.366,29.3312,29.3486,6775.0
2020-12-08 14:35:00,33.78,33.8,33.78,33.79,2494.0,29.3486,29.366,29.3486,29.3573,2494.0
2020-12-08 14:40:00,33.8,33.8,33.76,33.77,6810.0,29.366,29.366,29.3312,29.3399,6810.0
2020-12-08 14:45:00,33.77,33.81,33.77,33.8,10632.0,29.3399,29.3747,29.3399,29.366,10632.0
2020-12-08 14:50:00,33.8,33.81,33.79,33.8,5678.0,29.366,29.3747,29.3573,29.366,5678.0
2020-12-08 14:55:00,33.8,33.82,33.79,33.8,10808.0,29.366,29.3834,29.3573,29.366,10808.0
2020-12-08 15:00:00,33.8,33.82,33.79,33.8,11316.0,29.366,29.3834,29.3573,29.366,11316.0
2020-12-08 15:05:00,33.8,33.83,33.79,33.83,5915.0,29.366,29.392,29.3573,29.392,5915.0
2020-12-08 15:10:00,33.83,33.87,33.8,33.86,13672.0,29.392,29.4268,29.366,29.4181,13672.0
2020-12-08 15:15:00,33.87,33.91,33.86,33.91,11567.0,29.4268,29.4615,29.4181,29.4615,11567.0
2020-12-08 15:20:00,33.91,33.92,33.88,33.9,12209.0,29.4615,29.4702,29.4355,29.4529,12209.0
2020-12-08 15:25:00,33.89,33.91,33.88,33.89,10127.0,29.4442,29.4615,29.4355,29.4442,10127.0
2020-12-08 15:30:00,33.88,33.91,33.85,33.91,16440.0,29.4355,29.4615,29.4094,29.4615,16440.0
2020-12-08 15:35:00,33.91,33.94,33.89,33.92,19228.0,29.4615,29.4876,29.4442,29.4702,19228.0
2020-12-08 15:40:00,33.92,33.93,33.9,33.92,13703.0,29.4702,29.4789,29.4529,29.4702,13703.0
2020-12-08 15:45:00,33.93,33.97,33.92,33.92,32375.0,29.4789,29.5137,29.4702,29.4702,32375.0
2020-12-08 15:50:00,33.92,33.94,33.89,33.94,47116.0,29.4702,29.4876,29.4442,29.4876,47116.0
2020-12-08 15:55:00,33.94,34.02,33.93,34.01,127389.0,29.4876,29.5571,29.4789,29.5484,127389.0
2020-12-09 09:30:00,34.1,34.2,34.01,34.18,36966.0,29.6266,29.7135,29.5484,29.6961,36966.0
2020-12-09 09:35:00,34.21,34.32,34.18,34.21,11902.0,29.7222,29.8178,29.6961,29.7222,11902.0
2020-12-09 09:40:00,34.22,34.32,34.21,34.28,8167.0,29.7309,29.8178,29.7222,29.783,8167.0
2020-12-09 09:45:00,34.28,34.41,34.28,34.41,10023.0,29.783,29.896,29.783,29.896,10023.0
2020-12-09 09:50:00,34.39,34.46,34.36,34.41,13534.0,29.8786,29.9394,29.8525,29.896,13534.0
2020-12-09 09:55:00,34.41,34.43,34.38,34.4,5888.0,29.896,29.9133,29.8699,29.8873,5888.0
2020-12-09 10:00:00,34.4,34.42,34.3,34.34,8793.0,29.8873,29.9046,29.8004,29.8351,8793.0
2020-12-09 10:05:00,34.35,34.36,34.19,34.22,32297.0,29.8438,29.8525,29.7048,29.7309,32297.0
2020-12-09 10:10:00,34.23,34.25,34.11,34.13,21827.0,29.7396,29.7569,29.6353,29.6527,21827.0
2020-12-09 10:15:00,34.11,34.16,34.09,34.13,17776.0,29.6353,29.6787,29.6179,29.6527,17776.0
2020-12-09 10:20:00,34.14,34.2,34.13,34.18,8185.0,29.6614,29.7135,29.6527,29.6961,8185.0
2020-12-09 10:25:00,34.17,34.19,34.12,34.18,17584.0,29.6874,29.7048,29.644,29.6961,17584.0
2020-12-09 10:30:00,34.18,34.2,34.13,34.14,16346.0,29.6961,29.7135,29.6527,29.6614,16346.0
2020-12-09 10:35:00,34.14,34.22,34.14,34.17,23368.0,29.6614,29.7309,29.6614,29.6874,23368.0
2020-12-09 10:40:00,34.17,34.17,34.09,34.12,10227.0,29.6874,29.6874,29.6179,29.644,10227.0
2020-12-09 10:45:00,34.14,34.14,34.08,34.09,8805.0,29.6614,29.6614,29.6092,29.6179,8805.0
2020-12-09 10:50:00,34.08,34.11,34.06,34.06,10120.0,29.6092,29.6353,29.5919,29.5919,10120.0
2020-12-09 10:55:00,34.05,34.05,33.97,34.02,23286.0,29.5832,29.5832,29.5137,29.5571,23286.0
2020-12-09 11:00:00,34.01,34.07,33.99,34.0,7353.0,29.5484,29.6006,29.5311,29.5397,7353.0
2020-12-09 11:05:00,33.95,33.99,33.94,33.95,7701.0,29.4963,29.5311,29.4876,29.4963,7701.0
2020-12-09 11:10:00,33.94,33.96,33.91,33.91,4249.0,29.4876,29.505,29.4615,29.4615,4249.0
2020-12-09 11:15:00,33.91,33.91,33.87,33.89,6335.0,29.4615,29.4615,29.4268,29.4442,6335.0
2020-12-09 11:20:00,33.89,33.93,33.86,33.93,9796.0,29.4442,29.4789,29.4181,29.4789,9796.0
2020-12-09 11:25:00,33.93,33.95,33.89,33.9,4403.0,29.4789,29.4963,29.4442,29.4529,4403.0
2020-12-09 11:30:00,33.9,33.92,33.88,33.9,14131.0,29.4529,29.4702,29.4355,29.4529,14131.0
2020-12-09 11:35:00,33.9,34.02,33.88,34.02,10609.0,29.4529,29.5571,29.4355,29.5571,10609.0
2020-12-09 11:40:00,34.01,34.06,34.01,34.06,8868.0,29.5484,29.5919,29.5484,29.5919,8868.0
2020-12-09 11:45:00,34.07,34.11,34.06,34.09,9149.0,29.6006,29.6353,29.5919,29.6179,9149.0
2020-12-09 11:50:00,34.09,34.09,34.03,34.04,3636.0,29.6179,29.6179,29.5658,29.5745,3636.0
2020-12-09 11:55:00,34.03,34.07,34.02,34.04,8419.0,29.5658,29.6006,29.5571,29.5745,8419.0
2020-12-09 12:00:00,34.03,34.04,33.99,34.01,4562.0,29.5658,29.5745,29.5311,29.5484,4562.0
2020-12-09 12:05:00,34.01,34.03,33.99,34.01,10909.0,29.5484,29.5658,29.5311,29.5484,10909.0
2020-12-09 12:10:00,34.02,34.03,33.95,33.98,5810.0,29.5571,29.5658,29.4963,29.5224,5810.0
2020-12-09 12:15:00,33.98,34.0,33.94,34.0,8050.0,29.5224,29.5397,29.4876,29.5397,8050.0
2020-12-09 12:20:00,33.99,33.99,33.95,33.99,6945.0,29.5311,29.5311,29.4963,29.5311,6945.0
2020-12-09 12:25:00,33.99,34.0,33.94,33.95,5690.0,29.5311,29.5397,29.4876,29.4963,5690.0
2020-12-09 12:30:00,33.95,33.96,33.9,33.95,8087.0,29.4963,29.505,29.4529,29.4963,8087.0
2020-12-09 12:35:00,33.95,34.0,33.94,33.95,6306.0,29.4963,29.5397,29.4876,29.4963,6306.0
2020-12-09 12:40:00,33.95,33.98,33.94,33.97,6427.0,29.4963,29.5224,29.4876,29.5137,6427.0
2020-12-09 12:45:00,33.97,34.0,33.95,33.97,5118.0,29.5137,29.5397,29.4963,29.5137,5118.0
2020-12-09 12:50:00,33.96,33.98,33.93,33.97,5371.0,29.505,29.5224,29.4789,29.5137,5371.0
2020-12-09 12:55:00,33.97,33.99,33.95,33.96,5118.0,29.5137,29.5311,29.4963,29.505,5118.0
2020-12-09 13:00:00,33.96,33.96,33.89,33.92,8089.0,29.505,29.505,29.4442,29.4702,8089.0
2020-12-09 13:05:00,33.92,33.96,33.91,33.96,9878.0,29.4702,29.505,29.4615,29.505,9878.0
2020-12-09 13:10:00,33.96,33.96,33.93,33.93,6135.0,29.505,29.505,29.4789,29.4789,6135.0
2020-12-09 13:15:00,33.93,33.93,33.89,33.91,9729.0,29.4789,29.4789,29.4442,29.4615,9729.0
2020-12-09 13:20:00,33.92,33.92,33.89,33.9,7617.0,29.4702,29.4702,29.4442,29.4529,7617.0
2020-12-09 13:25:00,33.9,33.91,33.87,33.9,11839.0,29.4529,29.4615,29.4268,29.4529,11839.0
2020-12-09 13:30:00,33.89,33.89,33.84,33.86,10496.0,29.4442,29.4442,29.4007,29.4181,10496.0
2020-12-09 13:35:00,33.84,33.86,33.8,33.84,7701.0,29.4007,29.4181,29.366,29.4007,7701.0
2020-12-09 13:40:00,33.85,33.87,33.8,33.86,14380.0,29.4094,29.4268,29.366,29.4181,14380.0
2020-12-09 13:45:00,33.85,33.87,33.84,33.86,4600.0,29.4094,29.4268,29.4007,29.4181,4600.0
2020-12-09 13:50:00,33.87,33.87,33.84,33.85,4342.0,29.4268,29.4268,29.4007,29.4094,4342.0
2020-12-09 13:55:00,33.84,33.85,33.78,33.81,14744.0,29.4007,29.4094,29.3486,29.3747,14744.0
2020-12-09 14:00:00,33.82,33.91,33.82,33.89,24060.0,29.3834,29.4615,29.3834,29.4442,24060.0
2020-12-09 14:05:00,33.88,33.88,33.83,33.84,7401.0,29.4355,29.4355,29.392,29.4007,7401.0
2020-12-09 14:10:00,33.83,33.86,33.8,33.83,11966.0,29.392,29.4181,29.366,29.392,11966.0
2020-12-09 14:15:00,33.83,33.84,33.8,33.8,4306.0,29.392,29.4007,29.366,29.366,4306.0
2020-12-09 14:20:00,33.8,33.87,33.8,33.85,10548.0,29.366,29.4268,29.366,29.4094,10548.0
2020-12-09 14:25:00,33.84,33.88,33.82,33.88,12708.0,29.4007,29.4355,29.3834,29.4355,12708.0
2020-12-09 14:30:00,33.88,33.88,33.82,33.82,12189.0,29.4355,29.4355,29.3834,29.3834,12189.0
2020-12-09 14:35:00,33.83,33.86,33.82,33.83,11448.0,29.392,29.4181,29.3834,29.392,11448.0
2020-12-09 14:40:00,33.83,33.83,33.79,33.79,5209.0,29.392,29.392,29.3573,29.3573,5209.0
2020-12-09 14:45:00,33.79,33.84,33.78,33.8,15055.0,29.3573,29.4007,29.3486,29.366,15055.0
2020-12-09 14:50:00,33.8,33.8,33.75,33.79,9445.0,29.366,29.366,29.3225,29.3573,9445.0
2020-12-09 14:55:00,33.79,33.8,33.77,33.8,9085.0,29.3573,29.366,29.3399,29.366,9085.0
2020-12-09 15:00:00,33.8,33.8,33.72,33.72,13504.0,29.366,29.366,29.2965,29.2965,13504.0
2020-12-09 15:05:00,33.72,33.78,33.72,33.78,12180.0,29.2965,29.3486,29.2965,29.3486,12180.0
2020-12-09 15:10:00,33.77,33.79,33.74,33.75,11425.0,29.3399,29.3573,29.3138,29.3225,11425.0
2020-12-09 15:15:00,33.76,33.76,33.71,33.73,10502.0,29.3312,29.3312,29.2878,29.3052,10502.0
2020-12-09 15:20:00,33.73,33.75,33.71,33.72,15495.0,29.3052,29.3225,29.2878,29.2965,15495.0
2020-12-09 15:25:00,33.72,33.76,33.7,33.7,17585.0,29.2965,29.3312,29.2791,29.2791,17585.0
2020-12-09 15:30:00,33.71,33.75,33.7,33.75,17983.0,29.2878,29.3225,29.2791,29.3225,17983.0
2020-12-09 15:35:00,33.74,33.75,33.72,33.74,28105.0,29.3138,29.3225,29.2965,29.3138,28105.0
2020-12-09 15:40:00,33.75,33.78,33.73,33.77,27388.0,29.3225,29.3486,29.3052,29.3399,27388.0
2020-12-09 15:45:00,33.77,33.8,33.75,33.75,31959.0,29.3399,29.366,29.3225,29.3225,31959.0
2020-12-09 15:50:00,33.75,33.81,33.73,33.78,61269.0,29.3225,29.3747,29.3052,29.3486,61269.0
2020-12-09 15:55:00,33.78,33.88,33.77,33.81,153147.0,29.3486,29.4355,29.3399,29.3747,153147.0
2020-12-10 09:30:00,33.57,33.69,33.3,33.62,103882.0,29.1661,29.2704,28.9316,29.2096,103882.0
2020-12-10 09:35:00,33.59,33.66,33.47,33.52,12494.0,29.1835,29.2443,29.0793,29.1227,12494.0
2020-12-10 09:40:00,33.53,33.72,33.53,33.58,13349.0,29.1314,29.2965,29.1314,29.1748,13349.0
2020-12-10 09:45:00,33.58,33.6,33.54,33.56,6835.0,29.1748,29.1922,29.1401,29.1575,6835.0
2020-12-10 09:50:00,33.59,33.69,33.59,33.6,6407.0,29.1835,29.2704,29.1835,29.1922,6407.0
2020-12-10 09:55:00,33.59,33.61,33.43,33.43,19073.0,29.1835,29.2009,29.0445,29.0445,19073.0
2020-12-10 10:00:00,33.42,33.44,33.35,33.38,12168.0,29.0358,29.0532,28.975,29.0011,12168.0
2020-12-10 10:05:00,33.39,33.42,33.24,33.25,10769.0,29.0098,29.0358,28.8794,28.8881,10769.0
2020-12-10 10:10:00,33.25,33.32,33.25,33.31,16557.0,28.8881,28.9489,28.8881,28.9403,16557.0
2020-12-10 10:15:00,33.31,33.4,33.29,33.38,12460.0,28.9403,29.0184,28.9229,29.0011,12460.0
2020-12-10 10:20:00,33.37,33.41,33.28,33.28,12585.0,28.9924,29.0271,28.9142,28.9142,12585.0
2020-12-10 10:25:00,33.26,33.26,33.15,33.17,15340.0,28.8968,28.8968,28.8012,28.8186,15340.0
2020-12-10 10:30:00,33.15,33.24,33.15,33.22,20029.0,28.8012,28.8794,28.8012,28.8621,20029.0
2020-12-10 10:35:00,33.19,33.24,33.19,33.24,9688.0,28.836,28.8794,28.836,28.8794,9688.0
2020-12-10 10:40:00,33.25,33.29,33.21,33.24,16960.0,28.8881,28.9229,28.8534,28.8794,16960.0
2020-12-10 10:45:00,33.24,33.28,33.23,33.26,5038.0,28.8794,28.9142,28.8707,28.8968,5038.0
2020-12-10 10:50:00,33.27,33.38,33.27,33.33,16819.0,28.9055,29.0011,28.9055,28.9576,16819.0
2020-12-10 10:55:00,33.34,33.38,33.31,33.34,15537.0,28.9663,29.0011,28.9403,28.9663,15537.0
2020-12-10 11:00:00,33.34,33.44,33.34,33.42,16973.0,28.9663,29.0532,28.9663,29.0358,16973.0
2020-12-10 11:05:00,33.41,33.44,33.39,33.4,17075.0,29.0271,29.0532,29.0098,29.0184,17075.0
2020-12-10 11:10:00,33.41,33.47,33.4,33.46,12268.0,29.0271,29.0793,29.0184,29.0706,12268.0
2020-12-10 11:15:00,33.46,33.47,33.44,33.47,5407.0,29.0706,29.0793,29.0532,29.0793,5407.0
2020-12-10 11:20:00,33.47,33.56,33.41,33.41,44243.0,29.0793,29.1575,29.0271,29.0271,44243.0
2020-12-10 11:25:00,33.4,33.47,33.4,33.44,6396.0,29.0184,29.0793,29.0184,29.0532,6396.0
2020-12-10 11:30:00,33.45,33.47,33.4,33.42,11641.0,29.0619,29.0793,29.0184,29.0358,11641.0
2020-12-10 11:35:00,33.43,33.46,33.42,33.43,11562.0,29.0445,29.0706,29.0358,29.0445,11562.0
2020-12-10 11:40:00,33.44,33.5,33.43,33.45,15224.0,29.0532,29.1053,29.0445,29.0619,15224.0
2020-12-10 11:45:00,33.44,33.45,33.4,33.44,16748.0,29.0532,29.0619,29.0184,29.0532,16748.0
2020-12-10 11:50:00,33.43,33.44,33.37,33.37,12716.0,29.0445,29.0532,28.9924,28.9924,12716.0
2020-12-10 11:55:00,33.38,33.42,33.37,33.41,5137.0,29.0011,29.0358,28.9924,29.0271,5137.0
2020-12-10 12:00:00,33.41,33.48,33.4,33.47,10721.0,29.0271,29.088,29.0184,29.0793,10721.0
2020-12-10 12:05:00,33.46,33.5,33.46,33.48,5583.0,29.0706,29.1053,29.0706,29.088,5583.0
2020-12-10 12:10:00,33.49,33.56,33.49,33.54,9320.0,29.0966,29.1575,29.0966,29.1401,9320.0
2020-12-10 12:15:00,33.54,33.58,33.54,33.58,4829.0,29.1401,29.1748,29.1401,29.1748,4829.0
2020-12-10 12:20:00,33.58,33.66,33.56,33.63,9844.0,29.1748,29.2443,29.1575,29.2183,9844.0
2020-12-10 12:25:00,33.63,33.65,33.62,33.65,8707.0,29.2183,29.2357,29.2096,29.2357,8707.0
2020-12-10 12:30:00,33.65,33.75,33.65,33.72,22825.0,29.2357,29.3225,29.2357,29.2965,22825.0
2020-12-10 12:35:00,33.73,33.73,33.68,33.69,8357.0,29.3052,29.3052,29.2617,29.2704,8357.0
2020-12-10 12:40:00,33.7,33.75,33.67,33.68,8158.0,29.2791,29.3225,29.253,29.2617,8158.0
2020-12-10 12:45:00,33.67,33.68,33.61,33.61,20778.0,29.253,29.2617,29.2009,29.2009,20778.0
2020-12-10 12:50:00,33.62,33.66,33.61,33.65,8546.0,29.2096,29.2443,29.2009,29.2357,8546.0
2020-12-10 12:55:00,33.66,33.73,33.66,33.68,10458.0,29.2443,29.3052,29.2443,29.2617,10458.0
2020-12-10 13:00:00,33.66,33.66,33.55,33.58,23491.0,29.2443,29.2443,29.1488,29.1748,23491.0
2020-12-10 13:05:00,33.58,33.6,33.55,33.6,6122.0,29.1748,29.1922,29.1488,29.1922,6122.0
2020-12-10 13:10:00,33.59,33.63,33.58,33.62,4346.0,29.1835,29.2183,29.1748,29.2096,4346.0
2020-12-10 13:15:00,33.62,33.62,33.58,33.6,8202.0,29.2096,29.2096,29.1748,29.1922,8202.0
2020-12-10 13:20:00,33.6,33.62,33.59,33.6,3307.0,29.1922,29.2096,29.1835,29.1922,3307.0
2020-12-10 13:25:00,33.62,33.65,33.6,33.64,5615.0,29.2096,29.2357,29.1922,29.227,5615.0
2020-12-10 13:30:00,33.61,33.64,33.58,33.6,7673.0,29.2009,29.227,29.1748,29.1922,7673.0
2020-12-10 13:35:00,33.59,33.64,33.59,33.64,12792.0,29.1835,29.227,29.1835,29.227,12792.0
2020-12-10 13:40:00,33.64,33.67,33.63,33.64,8345.0,29.227,29.253,29.2183,29.227,8345.0
2020-12-10 13:45:00,33.63,33.7,33.62,33.69,7107.0,29.2183,29.2791,29.2096,29.2704,7107.0
2020-12-10 13:50:00,33.69,33.71,33.68,33.7,12630.0,29.2704,29.2878,29.2617,29.2791,12630.0
2020-12-10 13:55:00,33.7,33.71,33.65,33.66,11735.0,29.2791,29.2878,29.2357,29.2443,11735.0
2020-12-10 14:00:00,33.66,33.69,33.65,33.69,8865.0,29.2443,29.2704,29.2357,29.2704,8865.0
2020-12-10 14:05:00,33.69,33.75,33.69,33.75,14241.0,29.2704,29.3225,29.2704,29.3225,14241.0
2020-12-10 14:10:00,33.74,33.74,33.62,33.63,5900.0,29.3138,29.3138,29.2096,29.2183,5900.0
2020-12-10 14:15:00,33.62,33.63,33.6,33.62,4871.0,29.2096,29.2183,29.1922,29.2096,4871.0
2020-12-10 14:20:00,33.62,33.64,33.58,33.61,10475.0,29.2096,29.227,29.1748,29.2009,10475.0
2020-12-10 14:25:00,33.6,33.61,33.55,33.58,9367.0,29.1922,29.2009,29.1488,29.1748,9367.0
2020-12-10 14:30:00,33.59,33.63,33.59,33.62,3736.0,29.1835,29.2183,29.1835,29.2096,3736.0
2020-12-10 14:35:00,33.62,33.68,33.61,33.68,8066.0,29.2096,29.2617,29.2009,29.2617,8066.0
2020-12-10 14:40:00,33.66,33.67,33.64,33.67,13456.0,29.2443,29.253,29.227,29.253,13456.0
2020-12-10 14:45:00,33.66,33.69,33.64,33.65,9082.0,29.2443,29.2704,29.227,29.2357,9082.0
2020-12-10 14:50:00,33.65,33.66,33.61,33.65,11791.0,29.2357,29.2443,29.2009,29.2357,11791.0
2020-12-10 14:55:00,33.65,33.69,33.65,33.67,15060.0,29.2357,29.2704,29.2357,29.253,15060.0
2020-12-10 15:00:00,33.67,33.74,33.67,33.73,7255.0,29.253,29.3138,29.253,29.3052,7255.0
2020-12-10 15:05:00,33.72,33.75,33.7,33.72,12396.0,29.2965,29.3225,29.2791,29.2965,12396.0
2020-12-10 15:10:00,33.73,33.77,33.73,33.74,8858.0,29.3052,29.3399,29.3052,29.3138,8858.0
2020-12-10 15:15:00,33.74,33.77,33.73,33.76,10513.0,29.3138,29.3399,29.3052,29.3312,10513.0
2020-12-10 15:20:00,33.76,33.76,33.74,33.75,9971.0,29.3312,29.3312,29.3138,29.3225,9971.0
2020-12-10 15:25:00,33.74,33.75,33.72,33.73,16252.0,29.3138,29.3225,29.2965,29.3052,16252.0
2020-12-10 15:30:00,33.74,33.77,33.7,33.7,9633.0,29.3138,29.3399,29.2791,29.2791,9633.0
2020-12-10 15:35:00,33.7,33.74,33.69,33.72,23574.0,29.2791,29.3138,29.2704,29.2965,23574.0
2020-12-10 15:40:00,33.72,33.77,33.71,33.77,28369.0,29.2965,29.3399,29.2878,29.3399,28369.0
2020-12-10 15:45:00,33.77,33.86,33.77,33.84,34233.0,29.3399,29.4181,29.3399,29.4007,34233.0
2020-12-10 15:50:00,33.84,33.93,33.83,33.91,49651.0,29.4007,29.4789,29.392,29.4615,49651.0
2020-12-10 15:55:00,33.91,33.94,33.86,33.91,143602.0,29.4615,29.4876,29.4181,29.4615,143602.0
2020-12-11 09:30:00,33.9,33.9,33.78,33.78,56102.0,29.4529,29.4529,29.3486,29.3486,56102.0
2020-12-11 09:35:00,33.75,33.77,33.58,33.62,23854.0,29.3225,29.3399,29.1748,29.2096,23854.0
2020-12-11 09:40:00,33.6,33.7,33.58,33.68,7587.0,29.1922,29.2791,29.1748,29.2617,7587.0
2020-12-11 09:45:00,33.65,33.68,33.5,33.5,10821.0,29.2357,29.2617,29.1053,29.1053,10821.0
2020-12-11 09:50:00,33.5,33.5,33.29,33.3,19020.0,29.1053,29.1053,28.9229,28.9316,19020.0
2020-12-11 09:55:00,33.3,33.33,33.26,33.26,15367.0,28.9316,28.9576,28.8968,28.8968,15367.0
2020-12-11 10:00:00,33.27,33.36,33.27,33.29,22503.0,28.9055,28.9837,28.9055,28.9229,22503.0
2020-12-11 10:05:00,33.3,33.37,33.28,33.29,10167.0,28.9316,28.9924,28.9142,28.9229,10167.0
2020-12-11 10:10:00,33.26,33.29,33.2,33.22,11198.0,28.8968,28.9229,28.8447,28.8621,11198.0
2020-12-11 10:15:00,33.22,33.23,33.16,33.23,8926.0,28.8621,28.8707,28.8099,28.8707,8926.0
2020-12-11 10:20:00,33.22,33.38,33.21,33.37,13484.0,28.8621,29.0011,28.8534,28.9924,13484.0
2020-12-11 10:25:00,33.37,33.39,33.31,33.34,15025.0,28.9924,29.0098,28.9403,28.9663,15025.0
2020-12-11 10:30:00,33.35,33.42,33.31,33.39,17422.0,28.975,29.0358,28.9403,29.0098,17422.0
2020-12-11 10:35:00,33.37,33.37,33.31,33.31,13063.0,28.9924,28.9924,28.9403,28.9403,13063.0
2020-12-11 10:40:00,33.32,33.37,33.27,33.34,34750.0,28.9489,28.9924,28.9055,28.9663,34750.0
2020-12-11 10:45:00,33.34,33.35,33.27,33.29,14172.0,28.9663,28.975,28.9055,28.9229,14172.0
2020-12-11 10:50:00,33.28,33.28,33.21,33.25,29487.0,28.9142,28.9142,28.8534,28.8881,29487.0
2020-12-11 10:55:00,33.24,33.33,33.23,33.32,9510.0,28.8794,28.9576,28.8707,28.9489,9510.0
2020-12-11 11:00:00,33.32,33.34,33.22,33.23,23417.0,28.9489,28.9663,28.8621,28.8707,23417.0
2020-12-11 11:05:00,33.22,33.26,33.19,33.2,16223.0,28.8621,28.8968,28.836,28.8447,16223.0
2020-12-11 11:10:00,33.2,33.28,33.2,33.28,13434.0,28.8447,28.9142,28.8447,28.9142,13434.0
2020-12-11 11:15:00,33.27,33.28,33.23,33.25,7838.0,28.9055,28.9142,28.8707,28.8881,7838.0
2020-12-11 11:20:00,33.25,33.25,33.21,33.23,18821.0,28.8881,28.8881,28.8534,28.8707,18821.0
2020-12-11 11:25:00,33.23,33.27,33.22,33.26,13411.0,28.8707,28.9055,28.8621,28.8968,13411.0
2020-12-11 11:30:00,33.26,33.28,33.21,33.21,19078.0,28.8968,28.9142,28.8534,28.8534,19078.0
2020-12-11 11:35:00,33.22,33.23,33.18,33.2,20844.0,28.8621,28.8707,28.8273,28.8447,20844.0
2020-12-11 11:40:00,33.2,33.22,33.16,33.17,16832.0,28.8447,28.8621,28.8099,28.8186,16832.0
2020-12-11 11:45:00,33.16,33.22,33.15,33.21,12372.0,28.8099,28.8621,28.8012,28.8534,12372.0
2020-12-11 11:50:00,33.22,33.25,33.21,33.22,8039.0,28.8621,28.8881,28.8534,28.8621,8039.0
2020-12-11 11:55:00,33.21,33.23,33.18,33.2,15220.0,28.8534,28.8707,28.8273,28.8447,15220.0
2020-12-11 12:00:00,33.2,33.26,33.13,33.24,49523.0,28.8447,28.8968,28.7839,28.8794,49523.0
2020-12-11 12:05:00,33.25,33.26,33.22,33.24,13315.0,28.8881,28.8968,28.8621,28.8794,13315.0
2020-12-11 12:10:00,33.24,33.24,33.14,33.2,129062.0,28.8794,28.8794,28.7926,28.8447,129062.0
2020-12-11 12:15:00,33.2,33.28,33.18,33.21,13902.0,28.8447,28.9142,28.8273,28.8534,13902.0
2020-12-11 12:20:00,33.21,33.25,33.2,33.25,26146.0,28.8534,28.8881,28.8447,28.8881,26146.0
2020-12-11 12:25:00,33.25,33.37,33.24,33.37,17058.0,28.8881,28.9924,28.8794,28.9924,17058.0
2020-12-11 12:30:00,33.37,33.4,33.32,33.32,24169.0,28.9924,29.0184,28.9489,28.9489,24169.0
2020-12-11 12:35:00,33.32,33.34,33.31,33.34,6741.0,28.9489,28.9663,28.9403,28.9663,6741.0
2020-12-11 12:40:00,33.34,33.36,33.28,33.32,15956.0,28.9663,28.9837,28.9142,28.9489,15956.0
2020-12-11 12:45:00,33.32,33.37,33.31,33.33,14751.0,28.9489,28.9924,28.9403,28.9576,14751.0
2020-12-11 12:50:00,33.32,33.37,33.32,33.33,11842.0,28.9489,28.9924,28.9489,28.9576,11842.0
2020-12-11 12:55:00,33.33,33.36,33.31,33.35,20859.0,28.9576,28.9837,28.9403,28.975,20859.0
2020-12-11 13:00:00,33.35,33.35,33.31,33.33,13336.0,28.975,28.975,28.9403,28.9576,13336.0
2020-12-11 13:05:00,33.33,33.36,33.31,33.34,27308.0,28.9576,28.9837,28.9403,28.9663,27308.0
2020-12-11 13:10:00,33.34,33.34,33.31,33.32,5169.0,28.9663,28.9663,28.9403,28.9489,5169.0
2020-12-11 13:15:00,33.32,33.33,33.29,33.29,12852.0,28.9489,28.9576,28.9229,28.9229,12852.0
2020-12-11 13:20:00,33.29,33.29,33.24,33.25,4277.0,28.9229,28.9229,28.8794,28.8881,4277.0
2020-12-11 13:25:00,33.25,33.28,33.22,33.22,4514.0,28.8881,28.9142,28.8621,28.8621,4514.0
2020-12-11 13:30:00,33.22,33.26,33.21,33.22,7730.0,28.8621,28.8968,28.8534,28.8621,7730.0
2020-12-11 13:35:00,33.21,33.22,33.21,33.21,2140.0,28.8534,28.8621,28.8534,28.8534,2140.0
2020-12-11 13:40:00,33.2,33.24,33.19,33.23,35007.0,28.8447,28.8794,28.836,28.8707,35007.0
2020-12-11 13:45:00,33.22,33.26,33.21,33.24,15046.0,28.8621,28.8968,28.8534,28.8794,15046.0
2020-12-11 13:50:00,33.24,33.26,33.22,33.26,16584.0,28.8794,28.8968,28.8621,28.8968,16584.0
2020-12-11 13:55:00,33.26,33.3,33.25,33.27,30027.0,28.8968,28.9316,28.8881,28.9055,30027.0
2020-12-11 14:00:00,33.28,33.33,33.28,33.3,19895.0,28.9142,28.9576,28.9142,28.9316,19895.0
2020-12-11 14:05:00,33.29,33.3,33.24,33.25,8269.0,28.9229,28.9316,28.8794,28.8881,8269.0
2020-12-11 14:10:00,33.24,33.26,33.24,33.26,8870.0,28.8794,28.8968,28.8794,28.8968,8870.0
2020-12-11 14:15:00,33.26,33.3,33.26,33.3,4554.0,28.8968,28.9316,28.8968,28.9316,4554.0
2020-12-11 14:20:00,33.3,33.31,33.27,33.31,17916.0,28.9316,28.9403,28.9055,28.9403,17916.0
2020-12-11 14:25:00,33.32,33.32,33.26,33.31,10899.0,28.9489,28.9489,28.8968,28.9403,10899.0
2020-12-11 14:30:00,33.31,33.33,33.29,33.32,6164.0,28.9403,28.9576,28.9229,28.9489,6164.0
2020-12-11 14:35:00,33.3,33.31,33.27,33.29,4296.0,28.9316,28.9403,28.9055,28.9229,4296.0
2020-12-11 14:40:00,33.29,33.32,33.29,33.3,5116.0,28.9229,28.9489,28.9229,28.9316,5116.0
2020-12-11 14:45:00,33.3,33.34,33.29,33.34,8045.0,28.9316,28.9663,28.9229,28.9663,8045.0
2020-12-11 14:50:00,33.36,33.37,33.31,33.32,5438.0,28.9837,28.9924,28.9403,28.9489,5438.0
2020-12-11 14:55:00,33.33,33.34,33.27,33.27,8147.0,28.9576,28.9663,28.9055,28.9055,8147.0
2020-12-11 15:00:00,33.29,33.3,33.28,33.28,5591.0,28.9229,28.9316,28.9142,28.9142,5591.0
2020-12-11 15:05:00,33.29,33.32,33.28,33.29,9301.0,28.9229,28.9489,28.9142,28.9229,9301.0
2020-12-11 15:10:00,33.3,33.34,33.29,33.34,6306.0,28.9316,28.9663,28.9229,28.9663,6306.0
2020-12-11 15:15:00,33.35,33.37,33.33,33.35,14285.0,28.975,28.9924,28.9576,28.975,14285.0
2020-12-11 15:20:00,33.34,33.35,33.32,33.33,12850.0,28.9663,28.975,28.9489,28.9576,12850.0
2020-12-11 15:25:00,33.33,33.35,33.32,33.33,21985.0,28.9576,28.975,28.9489,28.9576,21985.0
2020-12-11 15:30:00,33.33,33.39,33.33,33.35,15696.0,28.9576,29.0098,28.9576,28.975,15696.0
2020-12-11 15:35:00,33.34,33.38,33.34,33.35,21243.0,28.9663,29.0011,28.9663,28.975,21243.0
2020-12-11 15:40:00,33.36,33.39,33.34,33.36,32833.0,28.9837,29.0098,28.9663,28.9837,32833.0
2020-12-11 15:45:00,33.36,33.37,33.26,33.27,44070.0,28.9837,28.9924,28.8968,28.9055,44070.0
2020-12-11 15:50:00,33.27,33.32,33.26,33.27,93589.0,28.9055,28.9489,28.8968,28.9055,93589.0
2020-12-11 15:55:00,33.27,33.3,33.16,33.17,224861.0,28.9055,28.9316,28.8099,28.8186,224861.0
2020-12-14 09:30:00,33.62,33.84,33.57,33.78,57885.0,29.2096,29.4007,29.1661,29.3486,57885.0
2020-12-14 09:35:00,33.81,33.82,33.67,33.72,21237.0,29.3747,29.3834,29.253,29.2965,21237.0
2020-12-14 09:40:00,33.73,33.76,33.66,33.71,24006.0,29.3052,29.3312,29.2443,29.2878,24006.0
2020-12-14 09:45:00,33.72,33.72,33.58,33.63,19830.0,29.2965,29.2965,29.1748,29.2183,19830.0
2020-12-14 09:50:00,33.64,33.66,33.54,33.65,21968.0,29.227,29.2443,29.1401,29.2357,21968.0
2020-12-14 09:55:00,33.65,33.65,33.49,33.52,11180.0,29.2357,29.2357,29.0966,29.1227,11180.0
2020-12-14 10:00:00,33.52,33.63,33.48,33.63,15750.0,29.1227,29.2183,29.088,29.2183,15750.0
2020-12-14 10:05:00,33.63,33.73,33.62,33.69,13795.0,29.2183,29.3052,29.2096,29.2704,13795.0
2020-12-14 10:10:00,33.69,33.69,33.55,33.62,8213.0,29.2704,29.2704,29.1488,29.2096,8213.0
2020-12-14 10:15:00,33.64,33.69,33.63,33.65,9926.0,29.227,29.2704,29.2183,29.2357,9926.0
2020-12-14 10:20:00,33.64,33.64,33.54,33.54,20988.0,29.227,29.227,29.1401,29.1401,20988.0
2020-12-14 10:25:00,33.54,33.74,33.52,33.73,34864.0,29.1401,29.3138,29.1227,29.3052,34864.0
2020-12-14 10:30:00,33.72,33.81,33.66,33.77,54006.0,29.2965,29.3747,29.2443,29.3399,54006.0
2020-12-14 10:35:00,33.78,33.82,33.76,33.81,12482.0,29.3486,29.3834,29.3312,29.3747,12482.0
2020-12-14 10:40:00,33.8,33.8,33.61,33.64,8958.0,29.366,29.366,29.2009,29.227,8958.0
2020-12-14 10:45:00,33.66,33.66,33.58,33.63,16149.0,29.2443,29.2443,29.1748,29.2183,16149.0
2020-12-14 10:50:00,33.63,33.65,33.6,33.63,9357.0,29.2183,29.2357,29.1922,29.2183,9357.0
2020-12-14 10:55:00,33.62,33.7,33.61,33.66,18320.0,29.2096,29.2791,29.2009,29.2443,18320.0
2020-12-14 11:00:00,33.68,33.68,33.6,33.64,4364.0,29.2617,29.2617,29.1922,29.227,4364.0
2020-12-14 11:05:00,33.62,33.67,33.59,33.61,8060.0,29.2096,29.253,29.1835,29.2009,8060.0
2020-12-14 11:10:00,33.58,33.59,33.51,33.54,4173.0,29.1748,29.1835,29.114,29.1401,4173.0
2020-12-14 11:15:00,33.53,33.59,33.52,33.57,21938.0,29.1314,29.1835,29.1227,29.1661,21938.0
2020-12-14 11:20:00,33.56,33.57,33.52,33.52,5264.0,29.1575,29.1661,29.1227,29.1227,5264.0
2020-12-14 11:25:00,33.5,33.5,33.41,33.42,8735.0,29.1053,29.1053,29.0271,29.0358,8735.0
2020-12-14 11:30:00,33.42,33.42,33.3,33.31,14467.0,29.0358,29.0358,28.9316,28.9403,14467.0
2020-12-14 11:35:00,33.3,33.3,33.2,33.23,16858.0,28.9316,28.9316,28.8447,28.8707,16858.0
2020-12-14 11:40:00,33.23,33.23,33.18,33.19,10131.0,28.8707,28.8707,28.8273,28.836,10131.0
2020-12-14 11:45:00,33.2,33.33,33.2,33.3,5994.0,28.8447,28.9576,28.8447,28.9316,5994.0
2020-12-14 11:50:00,33.3,33.37,33.29,33.37,15044.0,28.9316,28.9924,28.9229,28.9924,15044.0
2020-12-14 11:55:00,33.36,33.37,33.28,33.29,13467.0,28.9837,28.9924,28.9142,28.9229,13467.0
2020-12-14 12:00:00,33.29,33.32,33.29,33.31,5798.0,28.9229,28.9489,28.9229,28.9403,5798.0
2020-12-14 12:05:00,33.32,33.35,33.31,33.32,3576.0,28.9489,28.975,28.9403,28.9489,3576.0
2020-12-14 12:10:00,33.32,33.36,33.31,33.36,4767.0,28.9489,28.9837,28.9403,28.9837,4767.0
2020-12-14 12:15:00,33.36,33.36,33.29,33.3,4809.0,28.9837,28.9837,28.9229,28.9316,4809.0
2020-12-14 12:20:00,33.29,33.3,33.25,33.25,3868.0,28.9229,28.9316,28.8881,28.8881,3868.0
2020-12-14 12:25:00,33.24,33.3,33.23,33.3,8540.0,28.8794,28.9316,28.8707,28.9316,8540.0
2020-12-14 12:30:00,33.3,33.32,33.23,33.27,6660.0,28.9316,28.9489,28.8707,28.9055,6660.0
2020-12-14 12:35:00,33.26,33.27,33.23,33.26,4948.0,28.8968,28.9055,28.8707,28.8968,4948.0
2020-12-14 12:40:00,33.25,33.25,33.2,33.21,5095.0,28.8881,28.8881,28.8447,28.8534,5095.0
2020-12-14 12:45:00,33.21,33.21,33.15,33.15,8324.0,28.8534,28.8534,28.8012,28.8012,8324.0
2020-12-14 12:50:00,33.16,33.19,33.13,33.16,13108.0,28.8099,28.836,28.7839,28.8099,13108.0
2020-12-14 12:55:00,33.16,33.18,33.13,33.17,6504.0,28.8099,28.8273,28.7839,28.8186,6504.0
2020-12-14 13:00:00,33.17,33.22,33.17,33.2,11418.0,28.8186,28.8621,28.8186,28.8447,11418.0
2020-12-14 13:05:00,33.19,33.2,33.16,33.16,8203.0,28.836,28.8447,28.8099,28.8099,8203.0
2020-12-14 13:10:00,33.16,33.19,33.16,33.18,2335.0,28.8099,28.836,28.8099,28.8273,2335.0
2020-12-14 13:15:00,33.17,33.18,33.09,33.1,14214.0,28.8186,28.8273,28.7491,28.7578,14214.0
2020-12-14 13:20:00,33.1,33.13,33.09,33.09,10025.0,28.7578,28.7839,28.7491,28.7491,10025.0
2020-12-14 13:25:00,33.09,33.13,33.09,33.11,12382.0,28.7491,28.7839,28.7491,28.7665,12382.0
2020-12-14 13:30:00,33.11,33.13,33.09,33.09,6776.0,28.7665,28.7839,28.7491,28.7491,6776.0
2020-12-14 13:35:00,33.1,33.19,33.1,33.18,13214.0,28.7578,28.836,28.7578,28.8273,13214.0
2020-12-14 13:40:00,33.18,33.19,33.17,33.18,11599.0,28.8273,28.836,28.8186,28.8273,11599.0
2020-12-14 13:45:00,33.18,33.18,33.09,33.14,44289.0,28.8273,28.8273,28.7491,28.7926,44289.0
2020-12-14 13:50:00,33.14,33.16,33.13,33.14,9207.0,28.7926,28.8099,28.7839,28.7926,9207.0
2020-12-14 13:55:00,33.15,33.17,33.11,33.12,11303.0,28.8012,28.8186,28.7665,28.7752,11303.0
2020-12-14 14:00:00,33.12,33.13,33.06,33.07,16024.0,28.7752,28.7839,28.7231,28.7317,16024.0
2020-12-14 14:05:00,33.06,33.1,33.06,33.09,11806.0,28.7231,28.7578,28.7231,28.7491,11806.0
2020-12-14 14:10:00,33.08,33.08,33.03,33.03,9619.0,28.7404,28.7404,28.697,28.697,9619.0
2020-12-14 14:15:00,33.04,33.07,33.01,33.07,22107.0,28.7057,28.7317,28.6796,28.7317,22107.0
2020-12-14 14:20:00,33.06,33.06,33.02,33.03,5996.0,28.7231,28.7231,28.6883,28.697,5996.0
2020-12-14 14:25:00,33.02,33.05,33.01,33.01,11294.0,28.6883,28.7144,28.6796,28.6796,11294.0
2020-12-14 14:30:00,33.01,33.08,33.01,33.08,15086.0,28.6796,28.7404,28.6796,28.7404,15086.0
2020-12-14 14:35:00,33.08,33.08,33.03,33.05,10424.0,28.7404,28.7404,28.697,28.7144,10424.0
2020-12-14 14:40:00,33.05,33.1,33.04,33.09,13840.0,28.7144,28.7578,28.7057,28.7491,13840.0
2020-12-14 14:45:00,33.09,33.09,33.03,33.08,19294.0,28.7491,28.7491,28.697,28.7404,19294.0
2020-12-14 14:50:00,33.08,33.11,33.05,33.11,14570.0,28.7404,28.7665,28.7144,28.7665,14570.0
2020-12-14 14:55:00,33.11,33.13,33.07,33.1,21975.0,28.7665,28.7839,28.7317,28.7578,21975.0
2020-12-14 15:00:00,33.09,33.1,33.03,33.04,19925.0,28.7491,28.7578,28.697,28.7057,19925.0
2020-12-14 15:05:00,33.04,33.05,33.0,33.02,21187.0,28.7057,28.7144,28.6709,28.6883,21187.0
2020-12-14 15:10:00,33.02,33.03,32.98,32.98,32824.0,28.6883,28.697,28.6535,28.6535,32824.0
2020-12-14 15:15:00,32.98,33.02,32.95,32.95,17157.0,28.6535,28.6883,28.6275,28.6275,17157.0
2020-12-14 15:20:00,32.95,32.96,32.92,32.95,21797.0,28.6275,28.6362,28.6014,28.6275,21797.0
2020-12-14 15:25:00,32.96,32.96,32.85,32.85,30181.0,28.6362,28.6362,28.5406,28.5406,30181.0
2020-12-14 15:30:00,32.86,32.87,32.74,32.75,50925.0,28.5493,28.558,28.445,28.4537,50925.0
2020-12-14 15:35:00,32.75,32.75,32.61,32.61,56792.0,28.4537,28.4537,28.3321,28.3321,56792.0
2020-12-14 15:40:00,32.61,32.62,32.54,32.54,81897.0,28.3321,28.3408,28.2713,28.2713,81897.0
2020-12-14 15:45:00,32.54,32.58,32.53,32.56,125968.0,28.2713,28.306,28.2626,28.2886,125968.0
2020-12-14 15:50:00,32.55,32.72,32.53,32.71,103923.0,28.28,28.4277,28.2626,28.419,103923.0
2020-12-14 15:55:00,32.71,32.72,32.62,32.62,152224.0,28.419,28.4277,28.3408,28.3408,152224.0
2020-12-15 09:30:00,32.93,33.06,32.84,33.06,22690.0,28.6101,28.7231,28.5319,28.7231,22690.0
2020-12-15 09:35:00,33.04,33.07,32.82,32.91,16371.0,28.7057,28.7317,28.5145,28.5927,16371.0
2020-12-15 09:40:00,32.89,32.97,32.81,32.94,7134.0,28.5754,28.6449,28.5058,28.6188,7134.0
2020-12-15 09:45:00,32.92,33.07,32.9,33.04,13720.0,28.6014,28.7317,28.584,28.7057,13720.0
2020-12-15 09:50:00,33.0,33.02,32.8,32.86,10824.0,28.6709,28.6883,28.4972,28.5493,10824.0
2020-12-15 09:55:00,32.85,32.85,32.71,32.75,20035.0,28.5406,28.5406,28.419,28.4537,20035.0
2020-12-15 10:00:00,32.76,32.83,32.7,32.82,17821.0,28.4624,28.5232,28.4103,28.5145,17821.0
2020-12-15 10:05:00,32.82,32.97,32.82,32.97,12496.0,28.5145,28.6449,28.5145,28.6449,12496.0
2020-12-15 10:10:00,32.98,33.11,32.97,33.1,8758.0,28.6535,28.7665,28.6449,28.7578,8758.0
2020-12-15 10:15:00,33.08,33.11,33.02,33.09,9803.0,28.7404,28.7665,28.6883,28.7491,9803.0
2020-12-15 10:20:00,33.1,33.11,33.0,33.01,7741.0,28.7578,28.7665,28.6709,28.6796,7741.0
2020-12-15 10:25:00,33.01,33.01,32.95,32.99,4682.0,28.6796,28.6796,28.6275,28.6622,4682.0
2020-12-15 10:30:00,32.98,33.08,32.97,33.06,11074.0,28.6535,28.7404,28.6449,28.7231,11074.0
2020-12-15 10:35:00,33.06,33.11,33.04,33.07,9134.0,28.7231,28.7665,28.7057,28.7317,9134.0
2020-12-15 10:40:00,33.08,33.15,33.07,33.15,9519.0,28.7404,28.8012,28.7317,28.8012,9519.0
2020-12-15 10:45:00,33.16,33.23,33.16,33.23,5888.0,28.8099,28.8707,28.8099,28.8707,5888.0
2020-12-15 10:50:00,33.25,33.25,33.16,33.19,5937.0,28.8881,28.8881,28.8099,28.836,5937.0
2020-12-15 10:55:00,33.17,33.25,33.15,33.23,9036.0,28.8186,28.8881,28.8012,28.8707,9036.0
2020-12-15 11:00:00,33.23,33.33,33.23,33.31,16844.0,28.8707,28.9576,28.8707,28.9403,16844.0
2020-12-15 11:05:00,33.3,33.36,33.29,33.34,14530.0,28.9316,28.9837,28.9229,28.9663,14530.0
2020-12-15 11:10:00,33.34,33.38,33.34,33.37,6497.0,28.9663,29.0011,28.9663,28.9924,6497.0
2020-12-15 11:15:00,33.38,33.38,33.28,33.29,10072.0,29.0011,29.0011,28.9142,28.9229,10072.0
2020-12-15 11:20:00,33.3,33.4,33.3,33.38,12591.0,28.9316,29.0184,28.9316,29.0011,12591.0
2020-12-15 11:25:00,33.38,33.43,33.38,33.41,7651.0,29.0011,29.0445,29.0011,29.0271,7651.0
2020-12-15 11:30:00,33.4,33.44,33.39,33.41,24533.0,29.0184,29.0532,29.0098,29.0271,24533.0
2020-12-15 11:35:00,33.42,33.43,33.38,33.39,4524.0,29.0358,29.0445,29.0011,29.0098,4524.0
2020-12-15 11:40:00,33.38,33.42,33.34,33.41,10985.0,29.0011,29.0358,28.9663,29.0271,10985.0
2020-12-15 11:45:00,33.43,33.47,33.41,33.45,4600.0,29.0445,29.0793,29.0271,29.0619,4600.0
2020-12-15 11:50:00,33.45,33.47,33.44,33.44,8989.0,29.0619,29.0793,29.0532,29.0532,8989.0
2020-12-15 11:55:00,33.43,33.43,33.38,33.4,7674.0,29.0445,29.0445,29.0011,29.0184,7674.0
2020-12-15 12:00:00,33.41,33.44,33.32,33.33,27916.0,29.0271,29.0532,28.9489,28.9576,27916.0
2020-12-15 12:05:00,33.33,33.34,33.25,33.26,19794.0,28.9576,28.9663,28.8881,28.8968,19794.0
2020-12-15 12:10:00,33.26,33.27,33.22,33.27,26089.0,28.8968,28.9055,28.8621,28.9055,26089.0
2020-12-15 12:15:00,33.27,33.27,33.23,33.23,9892.0,28.9055,28.9055,28.8707,28.8707,9892.0
2020-12-15 12:20:00,33.24,33.29,33.24,33.28,16244.0,28.8794,28.9229,28.8794,28.9142,16244.0
2020-12-15 12:25:00,33.27,33.29,33.26,33.29,20130.0,28.9055,28.9229,28.8968,28.9229,20130.0
2020-12-15 12:30:00,33.29,33.5,33.28,33.48,18415.0,28.9229,29.1053,28.9142,29.088,18415.0
2020-12-15 12:35:00,33.46,33.59,33.45,33.58,12000.0,29.0706,29.1835,29.0619,29.1748,12000.0
2020-12-15 12:40:00,33.6,33.62,33.56,33.57,7370.0,29.1922,29.2096,29.1575,29.1661,7370.0
2020-12-15 12:45:00,33.58,33.63,33.58,33.6,6760.0,29.1748,29.2183,29.1748,29.1922,6760.0
2020-12-15 12:50:00,33.6,33.62,33.59,33.61,10650.0,29.1922,29.2096,29.1835,29.2009,10650.0
2020-12-15 12:55:00,33.61,33.67,33.59,33.66,26845.0,29.2009,29.253,29.1835,29.2443,26845.0
2020-12-15 13:00:00,33.65,33.66,33.59,33.6,6724.0,29.2357,29.2443,29.1835,29.1922,6724.0
2020-12-15 13:05:00,33.6,33.65,33.59,33.63,24779.0,29.1922,29.2357,29.1835,29.2183,24779.0
2020-12-15 13:10:00,33.63,33.63,33.57,33.61,42560.0,29.2183,29.2183,29.1661,29.2009,42560.0
2020-12-15 13:15:00,33.62,33.7,33.59,33.7,96517.0,29.2096,29.2791,29.1835,29.2791,96517.0
2020-12-15 13:20:00,33.71,33.74,33.67,33.73,8057.0,29.2878,29.3138,29.253,29.3052,8057.0
2020-12-15 13:25:00,33.73,33.74,33.71,33.72,7440.0,29.3052,29.3138,29.2878,29.2965,7440.0
2020-12-15 13:30:00,33.72,33.74,33.7,33.7,8641.0,29.2965,29.3138,29.2791,29.2791,8641.0
2020-12-15 13:35:00,33.69,33.69,33.63,33.65,6436.0,29.2704,29.2704,29.2183,29.2357,6436.0
2020-12-15 13:40:00,33.64,33.65,33.61,33.65,6467.0,29.227,29.2357,29.2009,29.2357,6467.0
2020-12-15 13:45:00,33.65,33.65,33.55,33.55,11653.0,29.2357,29.2357,29.1488,29.1488,11653.0
2020-12-15 13:50:00,33.56,33.56,33.5,33.52,17224.0,29.1575,29.1575,29.1053,29.1227,17224.0
2020-12-15 13:55:00,33.52,33.65,33.51,33.62,10015.0,29.1227,29.2357,29.114,29.2096,10015.0
2020-12-15 14:00:00,33.63,33.67,33.62,33.63,6174.0,29.2183,29.253,29.2096,29.2183,6174.0
2020-12-15 14:05:00,33.63,33.68,33.63,33.65,9945.0,29.2183,29.2617,29.2183,29.2357,9945.0
2020-12-15 14:10:00,33.65,33.67,33.64,33.67,4193.0,29.2357,29.253,29.227,29.253,4193.0
2020-12-15 14:15:00,33.67,33.68,33.64,33.64,6521.0,29.253,29.2617,29.227,29.227,6521.0
2020-12-15 14:20:00,33.64,33.64,33.59,33.6,5650.0,29.227,29.227,29.1835,29.1922,5650.0
2020-12-15 14:25:00,33.61,33.61,33.57,33.58,7625.0,29.2009,29.2009,29.1661,29.1748,7625.0
2020-12-15 14:30:00,33.59,33.67,33.59,33.66,7783.0,29.1835,29.253,29.1835,29.2443,7783.0
2020-12-15 14:35:00,33.65,33.67,33.65,33.65,5366.0,29.2357,29.253,29.2357,29.2357,5366.0
2020-12-15 14:40:00,33.65,33.71,33.64,33.68,6587.0,29.2357,29.2878,29.227,29.2617,6587.0
2020-12-15 14:45:00,33.69,33.69,33.66,33.67,5252.0,29.2704,29.2704,29.2443,29.253,5252.0
2020-12-15 14:50:00,33.66,33.68,33.62,33.62,9675.0,29.2443,29.2617,29.2096,29.2096,9675.0
2020-12-15 14:55:00,33.62,33.62,33.59,33.59,12532.0,29.2096,29.2096,29.1835,29.1835,12532.0
2020-12-15 15:00:00,33.59,33.6,33.55,33.55,11999.0,29.1835,29.1922,29.1488,29.1488,11999.0
2020-12-15 15:05:00,33.56,33.62,33.55,33.59,10617.0,29.1575,29.2096,29.1488,29.1835,10617.0
2020-12-15 15:10:00,33.59,33.64,33.59,33.64,6119.0,29.1835,29.227,29.1835,29.227,6119.0
2020-12-15 15:15:00,33.63,33.67,33.6,33.62,13006.0,29.2183,29.253,29.1922,29.2096,13006.0
2020-12-15 15:20:00,33.61,33.62,33.58,33.59,11330.0,29.2009,29.2096,29.1748,29.1835,11330.0
2020-12-15 15:25:00,33.58,33.58,33.5,33.52,10619.0,29.1748,29.1748,29.1053,29.1227,10619.0
2020-12-15 15:30:00,33.5,33.51,33.47,33.48,17686.0,29.1053,29.114,29.0793,29.088,17686.0
2020-12-15 15:35:00,33.48,33.52,33.47,33.51,18000.0,29.088,29.1227,29.0793,29.114,18000.0
2020-12-15 15:40:00,33.51,33.57,33.49,33.52,28321.0,29.114,29.1661,29.0966,29.1227,28321.0
2020-12-15 15:45:00,33.52,33.58,33.52,33.53,26976.0,29.1227,29.1748,29.1227,29.1314,26976.0
2020-12-15 15:50:00,33.53,33.58,33.53,33.53,49098.0,29.1314,29.1748,29.1314,29.1314,49098.0
2020-12-15 15:55:00,33.53,33.58,33.52,33.57,80045.0,29.1314,29.1748,29.1227,29.1661,80045.0
2020-12-16 09:30:00,33.77,33.85,33.65,33.76,44198.0,29.3399,29.4094,29.2357,29.3312,44198.0
2020-12-16 09:35:00,33.76,33.8,33.7,33.77,9077.0,29.3312,29.366,29.2791,29.3399,9077.0
2020-12-16 09:40:00,33.76,33.77,33.6,33.66,25953.0,29.3312,29.3399,29.1922,29.2443,25953.0
2020-12-16 09:45:00,33.67,33.75,33.65,33.65,12213.0,29.253,29.3225,29.2357,29.2357,12213.0
2020-12-16 09:50:00,33.64,33.66,33.58,33.59,5936.0,29.227,29.2443,29.1748,29.1835,5936.0
2020-12-16 09:55:00,33.57,33.64,33.55,33.63,9694.0,29.1661,29.227,29.1488,29.2183,9694.0
2020-12-16 10:00:00,33.65,33.66,33.5,33.5,11875.0,29.2357,29.2443,29.1053,29.1053,11875.0
2020-12-16 10:05:00,33.5,33.51,33.44,33.47,16634.0,29.1053,29.114,29.0532,29.0793,16634.0
2020-12-16 10:10:00,33.45,33.45,33.37,33.38,9079.0,29.0619,29.0619,28.9924,29.0011,9079.0
2020-12-16 10:15:00,33.39,33.42,33.38,33.4,13085.0,29.0098,29.0358,29.0011,29.0184,13085.0
2020-12-16 10:20:00,33.41,33.41,33.35,33.37,9224.0,29.0271,29.0271,28.975,28.9924,9224.0
2020-12-16 10:25:00,33.36,33.39,33.28,33.28,8430.0,28.9837,29.0098,28.9142,28.9142,8430.0
2020-12-16 10:30:00,33.29,33.42,33.27,33.39,10548.0,28.9229,29.0358,28.9055,29.0098,10548.0
2020-12-16 10:35:00,33.41,33.54,33.4,33.54,15064.0,29.0271,29.1401,29.0184,29.1401,15064.0
2020-12-16 10:40:00,33.53,33.62,33.53,33.55,25548.0,29.1314,29.2096,29.1314,29.1488,25548.0
2020-12-16 10:45:00,33.56,33.65,33.56,33.65,8499.0,29.1575,29.2357,29.1575,29.2357,8499.0
2020-12-16 10:50:00,33.65,33.7,33.64,33.69,11284.0,29.2357,29.2791,29.227,29.2704,11284.0
2020-12-16 10:55:00,33.68,33.72,33.63,33.64,15099.0,29.2617,29.2965,29.2183,29.227,15099.0
2020-12-16 11:00:00,33.64,33.64,33.55,33.59,42135.0,29.227,29.227,29.1488,29.1835,42135.0
2020-12-16 11:05:00,33.6,33.63,33.6,33.61,6558.0,29.1922,29.2183,29.1922,29.2009,6558.0
2020-12-16 11:10:00,33.62,33.63,33.52,33.52,12816.0,29.2096,29.2183,29.1227,29.1227,12816.0
2020-12-16 11:15:00,33.52,33.62,33.52,33.62,8190.0,29.1227,29.2096,29.1227,29.2096,8190.0
2020-12-16 11:20:00,33.61,33.62,33.56,33.58,11615.0,29.2009,29.2096,29.1575,29.1748,11615.0
2020-12-16 11:25:00,33.58,33.68,33.58,33.67,22496.0,29.1748,29.2617,29.1748,29.253,22496.0
2020-12-16 11:30:00,33.66,33.66,33.57,33.61,14493.0,29.2443,29.2443,29.1661,29.2009,14493.0
2020-12-16 11:35:00,33.61,33.61,33.59,33.59,5090.0,29.2009,29.2009,29.1835,29.1835,5090.0
2020-12-16 11:40:00,33.6,33.65,33.59,33.63,24701.0,29.1922,29.2357,29.1835,29.2183,24701.0
2020-12-16 11:45:00,33.63,33.68,33.59,33.6,13601.0,29.2183,29.2617,29.1835,29.1922,13601.0
2020-12-16 11:50:00,33.6,33.62,33.58,33.6,8082.0,29.1922,29.2096,29.1748,29.1922,8082.0
2020-12-16 11:55:00,33.61,33.63,33.59,33.61,6759.0,29.2009,29.2183,29.1835,29.2009,6759.0
2020-12-16 12:00:00,33.63,33.66,33.62,33.64,3522.0,29.2183,29.2443,29.2096,29.227,3522.0
2020-12-16 12:05:00,33.63,33.63,33.54,33.54,26856.0,29.2183,29.2183,29.1401,29.1401,26856.0
2020-12-16 12:10:00,33.53,33.53,33.47,33.51,7198.0,29.1314,29.1314,29.0793,29.114,7198.0
2020-12-16 12:15:00,33.49,33.52,33.47,33.48,4506.0,29.0966,29.1227,29.0793,29.088,4506.0
2020-12-16 12:20:00,33.49,33.49,33.39,33.39,8335.0,29.0966,29.0966,29.0098,29.0098,8335.0
2020-12-16 12:25:00,33.41,33.44,33.39,33.43,2066.0,29.0271,29.0532,29.0098,29.0445,2066.0
2020-12-16 12:30:00,33.43,33.49,33.41,33.48,5140.0,29.0445,29.0966,29.0271,29.088,5140.0
2020-12-16 12:35:00,33.49,33.49,33.43,33.43,5326.0,29.0966,29.0966,29.0445,29.0445,5326.0
2020-12-16 12:40:00,33.44,33.45,33.38,33.38,6226.0,29.0532,29.0619,29.0011,29.0011,6226.0
2020-12-16 12:45:00,33.4,33.4,33.36,33.36,3339.0,29.0184,29.0184,28.9837,28.9837,3339.0
2020-12-16 12:50:00,33.36,33.37,33.34,33.36,4947.0,28.9837,28.9924,28.9663,28.9837,4947.0
2020-12-16 12:55:00,33.38,33.43,33.37,33.42,3763.0,29.0011,29.0445,28.9924,29.0358,3763.0
2020-12-16 13:00:00,33.41,33.44,33.37,33.41,9009.0,29.0271,29.0532,28.9924,29.0271,9009.0
2020-12-16 13:05:00,33.42,33.43,33.4,33.43,2035.0,29.0358,29.0445,29.0184,29.0445,2035.0
2020-12-16 13:10:00,33.42,33.45,33.42,33.44,8426.0,29.0358,29.0619,29.0358,29.0532,8426.0
2020-12-16 13:15:00,33.43,33.47,33.42,33.47,32246.0,29.0445,29.0793,29.0358,29.0793,32246.0
2020-12-16 13:20:00,33.49,33.54,33.47,33.52,13943.0,29.0966,29.1401,29.0793,29.1227,13943.0
2020-12-16 13:25:00,33.52,33.53,33.51,33.51,5033.0,29.1227,29.1314,29.114,29.114,5033.0
2020-12-16 13:30:00,33.5,33.52,33.5,33.51,4763.0,29.1053,29.1227,29.1053,29.114,4763.0
2020-12-16 13:35:00,33.52,33.54,33.48,33.49,5827.0,29.1227,29.1401,29.088,29.0966,5827.0
2020-12-16 13:40:00,33.49,33.53,33.48,33.48,5612.0,29.0966,29.1314,29.088,29.088,5612.0
2020-12-16 13:45:00,33.48,33.49,33.46,33.46,15938.0,29.088,29.0966,29.0706,29.0706,15938.0
2020-12-16 13:50:00,33.47,33.49,33.45,33.49,3264.0,29.0793,29.0966,29.0619,29.0966,3264.0
2020-12-16 13:55:00,33.48,33.48,33.46,33.47,4432.0,29.088,29.088,29.0706,29.0793,4432.0
2020-12-16 14:00:00,33.51,33.51,33.44,33.46,2497.0,29.114,29.114,29.0532,29.0706,2497.0
2020-12-16 14:05:00,33.45,33.45,33.4,33.45,5621.0,29.0619,29.0619,29.0184,29.0619,5621.0
2020-12-16 14:10:00,33.45,33.46,33.41,33.45,7464.0,29.0619,29.0706,29.0271,29.0619,7464.0
2020-12-16 14:15:00,33.44,33.45,33.41,33.43,5809.0,29.0532,29.0619,29.0271,29.0445,5809.0
2020-12-16 14:20:00,33.42,33.43,33.41,33.43,2800.0,29.0358,29.0445,29.0271,29.0445,2800.0
2020-12-16 14:25:00,33.43,33.47,33.43,33.45,3199.0,29.0445,29.0793,29.0445,29.0619,3199.0
2020-12-16 14:30:00,33.47,33.52,33.47,33.51,5989.0,29.0793,29.1227,29.0793,29.114,5989.0
2020-12-16 14:35:00,33.51,33.6,33.5,33.6,8304.0,29.114,29.1922,29.1053,29.1922,8304.0
2020-12-16 14:40:00,33.59,33.59,33.54,33.54,7125.0,29.1835,29.1835,29.1401,29.1401,7125.0
2020-12-16 14:45:00,33.55,33.59,33.54,33.55,3540.0,29.1488,29.1835,29.1401,29.1488,3540.0
2020-12-16 14:50:00,33.54,33.58,33.53,33.53,8714.0,29.1401,29.1748,29.1314,29.1314,8714.0
2020-12-16 14:55:00,33.54,33.58,33.53,33.57,6907.0,29.1401,29.1748,29.1314,29.1661,6907.0
2020-12-16 15:00:00,33.57,33.59,33.53,33.54,6501.0,29.1661,29.1835,29.1314,29.1401,6501.0
2020-12-16 15:05:00,33.55,33.55,33.51,33.52,7093.0,29.1488,29.1488,29.114,29.1227,7093.0
2020-12-16 15:10:00,33.52,33.54,33.51,33.52,6020.0,29.1227,29.1401,29.114,29.1227,6020.0
2020-12-16 15:15:00,33.53,33.57,33.53,33.55,14906.0,29.1314,29.1661,29.1314,29.1488,14906.0
2020-12-16 15:20:00,33.55,33.58,33.53,33.55,7998.0,29.1488,29.1748,29.1314,29.1488,7998.0
2020-12-16 15:25:00,33.55,33.57,33.55,33.55,4028.0,29.1488,29.1661,29.1488,29.1488,4028.0
2020-12-16 15:30:00,33.56,33.6,33.56,33.58,10391.0,29.1575,29.1922,29.1575,29.1748,10391.0
2020-12-16 15:35:00,33.57,33.57,33.49,33.49,15159.0,29.1661,29.1661,29.0966,29.0966,15159.0
2020-12-16 15:40:00,33.49,33.51,33.46,33.46,13929.0,29.0966,29.114,29.0706,29.0706,13929.0
2020-12-16 15:45:00,33.47,33.5,33.45,33.48,22747.0,29.0793,29.1053,29.0619,29.088,22747.0
2020-12-16 15:50:00,33.48,33.48,33.41,33.43,30955.0,29.088,29.088,29.0271,29.0445,30955.0
2020-12-16 15:55:00,33.43,33.45,33.36,33.38,138133.0,29.0445,29.0619,28.9837,29.0011,138133.0
2020-12-17 09:30:00,33.39,33.64,33.38,33.58,28702.0,29.0098,29.227,29.0011,29.1748,28702.0
2020-12-17 09:35:00,33.55,33.64,33.5,33.5,10624.0,29.1488,29.227,29.1053,29.1053,10624.0
2020-12-17 09:40:00,33.51,33.57,33.35,33.38,8746.0,29.114,29.1661,28.975,29.0011,8746.0
2020-12-17 09:45:00,33.38,33.42,33.3,33.32,7684.0,29.0011,29.0358,28.9316,28.9489,7684.0
2020-12-17 09:50:00,33.33,33.47,33.33,33.47,12513.0,28.9576,29.0793,28.9576,29.0793,12513.0
2020-12-17 09:55:00,33.47,33.49,33.39,33.45,12503.0,29.0793,29.0966,29.0098,29.0619,12503.0
2020-12-17 10:00:00,33.46,33.54,33.46,33.52,15528.0,29.0706,29.1401,29.0706,29.1227,15528.0
2020-12-17 10:05:00,33.52,33.53,33.47,33.48,10560.0,29.1227,29.1314,29.0793,29.088,10560.0
2020-12-17 10:10:00,33.46,33.52,33.45,33.49,8219.0,29.0706,29.1227,29.0619,29.0966,8219.0
2020-12-17 10:15:00,33.48,33.49,33.45,33.46,10849.0,29.088,29.0966,29.0619,29.0706,10849.0
2020-12-17 10:20:00,33.45,33.53,33.44,33.5,14738.0,29.0619,29.1314,29.0532,29.1053,14738.0
2020-12-17 10:25:00,33.51,33.54,33.45,33.52,17965.0,29.114,29.1401,29.0619,29.1227,17965.0
2020-12-17 10:30:00,33.53,33.53,33.44,33.48,6433.0,29.1314,29.1314,29.0532,29.088,6433.0
2020-12-17 10:35:00,33.48,33.49,33.38,33.4,13723.0,29.088,29.0966,29.0011,29.0184,13723.0
2020-12-17 10:40:00,33.4,33.42,33.36,33.4,20642.0,29.0184,29.0358,28.9837,29.0184,20642.0
2020-12-17 10:45:00,33.41,33.44,33.34,33.43,18749.0,29.0271,29.0532,28.9663,29.0445,18749.0
2020-12-17 10:50:00,33.42,33.45,33.38,33.44,11782.0,29.0358,29.0619,29.0011,29.0532,11782.0
2020-12-17 10:55:00,33.44,33.47,33.43,33.47,7983.0,29.0532,29.0793,29.0445,29.0793,7983.0
2020-12-17 11:00:00,33.47,33.51,33.45,33.49,12346.0,29.0793,29.114,29.0619,29.0966,12346.0
2020-12-17 11:05:00,33.5,33.56,33.5,33.56,7765.0,29.1053,29.1575,29.1053,29.1575,7765.0
2020-12-17 11:10:00,33.56,33.58,33.51,33.52,8815.0,29.1575,29.1748,29.114,29.1227,8815.0
2020-12-17 11:15:00,33.52,33.55,33.5,33.52,5138.0,29.1227,29.1488,29.1053,29.1227,5138.0
2020-12-17 11:20:00,33.52,33.52,33.42,33.42,6193.0,29.1227,29.1227,29.0358,29.0358,6193.0
2020-12-17 11:25:00,33.41,33.46,33.39,33.42,15283.0,29.0271,29.0706,29.0098,29.0358,15283.0
2020-12-17 11:30:00,33.41,33.43,33.36,33.36,32063.0,29.0271,29.0445,28.9837,28.9837,32063.0
2020-12-17 11:35:00,33.38,33.41,33.34,33.35,4002.0,29.0011,29.0271,28.9663,28.975,4002.0
2020-12-17 11:40:00,33.37,33.38,33.32,33.37,6137.0,28.9924,29.0011,28.9489,28.9924,6137.0
2020-12-17 11:45:00,33.38,33.38,33.34,33.36,5009.0,29.0011,29.0011,28.9663,28.9837,5009.0
2020-12-17 11:50:00,33.37,33.4,33.35,33.35,12384.0,28.9924,29.0184,28.975,28.975,12384.0
2020-12-17 11:55:00,33.35,33.37,33.32,33.35,8453.0,28.975,28.9924,28.9489,28.975,8453.0
2020-12-17 12:00:00,33.34,33.35,33.31,33.35,7277.0,28.9663,28.975,28.9403,28.975,7277.0
2020-12-17 12:05:00,33.35,33.4,33.33,33.38,4014.0,28.975,29.0184,28.9576,29.0011,4014.0
2020-12-17 12:10:00,33.36,33.36,33.32,33.33,5877.0,28.9837,28.9837,28.9489,28.9576,5877.0
2020-12-17 12:15:00,33.32,33.33,33.29,33.3,10391.0,28.9489,28.9576,28.9229,28.9316,10391.0
2020-12-17 12:20:00,33.3,33.31,33.2,33.22,25223.0,28.9316,28.9403,28.8447,28.8621,25223.0
2020-12-17 12:25:00,33.22,33.25,33.19,33.23,18235.0,28.8621,28.8881,28.836,28.8707,18235.0
2020-12-17 12:30:00,33.22,33.26,33.21,33.23,9753.0,28.8621,28.8968,28.8534,28.8707,9753.0
2020-12-17 12:35:00,33.23,33.32,33.23,33.31,6871.0,28.8707,28.9489,28.8707,28.9403,6871.0
2020-12-17 12:40:00,33.31,33.31,33.26,33.27,16326.0,28.9403,28.9403,28.8968,28.9055,16326.0
2020-12-17 12:45:00,33.27,33.28,33.17,33.17,19738.0,28.9055,28.9142,28.8186,28.8186,19738.0
2020-12-17 12:50:00,33.17,33.19,33.13,33.15,8045.0,28.8186,28.836,28.7839,28.8012,8045.0
2020-12-17 12:55:00,33.17,33.19,33.14,33.18,9844.0,28.8186,28.836,28.7926,28.8273,9844.0
2020-12-17 13:00:00,33.18,33.19,33.14,33.19,21596.0,28.8273,28.836,28.7926,28.836,21596.0
2020-12-17 13:05:00,33.2,33.2,33.14,33.16,7700.0,28.8447,28.8447,28.7926,28.8099,7700.0
2020-12-17 13:10:00,33.16,33.18,33.12,33.14,12748.0,28.8099,28.8273,28.7752,28.7926,12748.0
2020-12-17 13:15:00,33.13,33.17,33.13,33.17,7726.0,28.7839,28.8186,28.7839,28.8186,7726.0
2020-12-17 13:20:00,33.16,33.19,33.16,33.18,7382.0,28.8099,28.836,28.8099,28.8273,7382.0
2020-12-17 13:25:00,33.18,33.28,33.17,33.23,49600.0,28.8273,28.9142,28.8186,28.8707,49600.0
2020-12-17 13:30:00,33.22,33.22,33.19,33.21,8718.0,28.8621,28.8621,28.836,28.8534,8718.0
2020-12-17 13:35:00,33.2,33.28,33.2,33.28,12314.0,28.8447,28.9142,28.8447,28.9142,12314.0
2020-12-17 13:40:00,33.27,33.3,33.26,33.29,21724.0,28.9055,28.9316,28.8968,28.9229,21724.0
2020-12-17 13:45:00,33.29,33.32,33.26,33.31,15255.0,28.9229,28.9489,28.8968,28.9403,15255.0
2020-12-17 13:50:00,33.3,33.36,33.29,33.35,13061.0,28.9316,28.9837,28.9229,28.975,13061.0
2020-12-17 13:55:00,33.35,33.41,33.35,33.41,13933.0,28.975,29.0271,28.975,29.0271,13933.0
2020-12-17 14:00:00,33.41,33.42,33.34,33.42,10715.0,29.0271,29.0358,28.9663,29.0358,10715.0
2020-12-17 14:05:00,33.41,33.46,33.41,33.43,18311.0,29.0271,29.0706,29.0271,29.0445,18311.0
2020-12-17 14:10:00,33.43,33.48,33.43,33.48,9792.0,29.0445,29.088,29.0445,29.088,9792.0
2020-12-17 14:15:00,33.49,33.51,33.48,33.5,15582.0,29.0966,29.114,29.088,29.1053,15582.0
2020-12-17 14:20:00,33.5,33.54,33.49,33.52,13202.0,29.1053,29.1401,29.0966,29.1227,13202.0
2020-12-17 14:25:00,33.52,33.54,33.5,33.51,6585.0,29.1227,29.1401,29.1053,29.114,6585.0
2020-12-17 14:30:00,33.5,33.53,33.49,33.52,22806.0,29.1053,29.1314,29.0966,29.1227,22806.0
2020-12-17 14:35:00,33.52,33.53,33.49,33.51,16924.0,29.1227,29.1314,29.0966,29.114,16924.0
2020-12-17 14:40:00,33.51,33.53,33.49,33.5,22725.0,29.114,29.1314,29.0966,29.1053,22725.0
2020-12-17 14:45:00,33.51,33.51,33.47,33.5,19214.0,29.114,29.114,29.0793,29.1053,19214.0
2020-12-17 14:50:00,33.5,33.52,33.49,33.5,16727.0,29.1053,29.1227,29.0966,29.1053,16727.0
2020-12-17 14:55:00,33.5,33.51,33.48,33.5,19430.0,29.1053,29.114,29.088,29.1053,19430.0
2020-12-17 15:00:00,33.51,33.53,33.47,33.48,10737.0,29.114,29.1314,29.0793,29.088,10737.0
2020-12-17 15:05:00,33.48,33.49,33.44,33.45,19253.0,29.088,29.0966,29.0532,29.0619,19253.0
2020-12-17 15:10:00,33.45,33.48,33.44,33.45,23406.0,29.0619,29.088,29.0532,29.0619,23406.0
2020-12-17 15:15:00,33.45,33.49,33.45,33.47,18502.0,29.0619,29.0966,29.0619,29.0793,18502.0
2020-12-17 15:20:00,33.47,33.52,33.47,33.51,20258.0,29.0793,29.1227,29.0793,29.114,20258.0
2020-12-17 15:25:00,33.51,33.54,33.49,33.5,21030.0,29.114,29.1401,29.0966,29.1053,21030.0
2020-12-17 15:30:00,33.5,33.53,33.47,33.5,29471.0,29.1053,29.1314,29.0793,29.1053,29471.0
2020-12-17 15:35:00,33.5,33.52,33.49,33.51,22586.0,29.1053,29.1227,29.0966,29.114,22586.0
2020-12-17 15:40:00,33.51,33.51,33.46,33.48,47975.0,29.114,29.114,29.0706,29.088,47975.0
2020-12-17 15:45:00,33.48,33.56,33.47,33.55,55686.0,29.088,29.1575,29.0793,29.1488,55686.0
2020-12-17 15:50:00,33.54,33.56,33.51,33.55,84886.0,29.1401,29.1575,29.114,29.1488,84886.0
2020-12-17 15:55:00,33.55,33.58,33.49,33.54,178365.0,29.1488,29.1748,29.0966,29.1401,178365.0
2020-12-18 09:30:00,33.79,33.87,33.62,33.87,252671.0,29.3573,29.4268,29.2096,29.4268,252671.0
2020-12-18 09:35:00,33.87,33.99,33.84,33.99,19967.0,29.4268,29.5311,29.4007,29.5311,19967.0
2020-12-18 09:40:00,33.94,34.0,33.88,33.89,15860.0,29.4876,29.5397,29.4355,29.4442,15860.0
2020-12-18 09:45:00,33.89,34.08,33.87,34.05,19013.0,29.4442,29.6092,29.4268,29.5832,19013.0
2020-12-18 09:50:00,34.05,34.05,33.97,33.98,7741.0,29.5832,29.5832,29.5137,29.5224,7741.0
2020-12-18 09:55:00,33.98,34.0,33.95,33.98,7933.0,29.5224,29.5397,29.4963,29.5224,7933.0
2020-12-18 10:00:00,33.99,34.01,33.93,33.94,7644.0,29.5311,29.5484,29.4789,29.4876,7644.0
2020-12-18 10:05:00,33.95,33.99,33.93,33.99,10392.0,29.4963,29.5311,29.4789,29.5311,10392.0
2020-12-18 10:10:00,33.98,33.98,33.93,33.96,14808.0,29.5224,29.5224,29.4789,29.505,14808.0
2020-12-18 10:15:00,33.95,33.98,33.89,33.97,13139.0,29.4963,29.5224,29.4442,29.5137,13139.0
2020-12-18 10:20:00,33.96,34.0,33.94,33.97,5126.0,29.505,29.5397,29.4876,29.5137,5126.0
2020-12-18 10:25:00,33.98,34.0,33.92,33.98,5674.0,29.5224,29.5397,29.4702,29.5224,5674.0
2020-12-18 10:30:00,33.97,33.99,33.94,33.94,7766.0,29.5137,29.5311,29.4876,29.4876,7766.0
2020-12-18 10:35:00,33.95,33.95,33.9,33.94,22796.0,29.4963,29.4963,29.4529,29.4876,22796.0
2020-12-18 10:40:00,33.97,33.98,33.93,33.98,10213.0,29.5137,29.5224,29.4789,29.5224,10213.0
2020-12-18 10:45:00,33.98,34.02,33.92,33.93,32733.0,29.5224,29.5571,29.4702,29.4789,32733.0
2020-12-18 10:50:00,33.94,33.99,33.93,33.98,33509.0,29.4876,29.5311,29.4789,29.5224,33509.0
2020-12-18 10:55:00,33.98,34.03,33.95,33.95,10879.0,29.5224,29.5658,29.4963,29.4963,10879.0
2020-12-18 11:00:00,33.96,33.97,33.93,33.96,4584.0,29.505,29.5137,29.4789,29.505,4584.0
2020-12-18 11:05:00,33.96,33.98,33.95,33.97,7202.0,29.505,29.5224,29.4963,29.5137,7202.0
2020-12-18 11:10:00,33.97,33.97,33.93,33.93,8800.0,29.5137,29.5137,29.4789,29.4789,8800.0
2020-12-18 11:15:00,33.93,33.94,33.89,33.93,8433.0,29.4789,29.4876,29.4442,29.4789,8433.0
2020-12-18 11:20:00,33.94,33.98,33.93,33.98,3701.0,29.4876,29.5224,29.4789,29.5224,3701.0
2020-12-18 11:25:00,33.98,33.99,33.95,33.96,7020.0,29.5224,29.5311,29.4963,29.505,7020.0
2020-12-18 11:30:00,33.96,33.96,33.93,33.95,6888.0,29.505,29.505,29.4789,29.4963,6888.0
2020-12-18 11:35:00,33.95,33.96,33.94,33.95,3670.0,29.4963,29.505,29.4876,29.4963,3670.0
2020-12-18 11:40:00,33.94,33.94,33.87,33.89,7188.0,29.4876,29.4876,29.4268,29.4442,7188.0
2020-12-18 11:45:00,33.88,33.89,33.86,33.89,4873.0,29.4355,29.4442,29.4181,29.4442,4873.0
2020-12-18 11:50:00,33.89,33.93,33.89,33.92,3124.0,29.4442,29.4789,29.4442,29.4702,3124.0
2020-12-18 11:55:00,33.93,33.97,33.93,33.95,3134.0,29.4789,29.5137,29.4789,29.4963,3134.0
2020-12-18 12:00:00,33.95,33.99,33.94,33.97,8666.0,29.4963,29.5311,29.4876,29.5137,8666.0
2020-12-18 12:05:00,33.98,33.98,33.92,33.93,4584.0,29.5224,29.5224,29.4702,29.4789,4584.0
2020-12-18 12:10:00,33.93,33.94,33.92,33.94,4336.0,29.4789,29.4876,29.4702,29.4876,4336.0
2020-12-18 12:15:00,33.95,33.98,33.93,33.97,4911.0,29.4963,29.5224,29.4789,29.5137,4911.0
2020-12-18 12:20:00,33.96,33.98,33.92,33.94,8447.0,29.505,29.5224,29.4702,29.4876,8447.0
2020-12-18 12:25:00,33.95,33.96,33.94,33.95,4466.0,29.4963,29.505,29.4876,29.4963,4466.0
2020-12-18 12:30:00,33.96,33.96,33.93,33.95,5362.0,29.505,29.505,29.4789,29.4963,5362.0
2020-12-18 12:35:00,33.94,33.98,33.93,33.98,2656.0,29.4876,29.5224,29.4789,29.5224,2656.0
2020-12-18 12:40:00,33.98,33.99,33.95,33.95,4182.0,29.5224,29.5311,29.4963,29.4963,4182.0
2020-12-18 12:45:00,33.95,33.96,33.91,33.92,11406.0,29.4963,29.505,29.4615,29.4702,11406.0
2020-12-18 12:50:00,33.93,33.95,33.92,33.92,7825.0,29.4789,29.4963,29.4702,29.4702,7825.0
2020-12-18 12:55:00,33.93,33.93,33.9,33.93,5320.0,29.4789,29.4789,29.4529,29.4789,5320.0
2020-12-18 13:00:00,33.93,33.94,33.88,33.91,10133.0,29.4789,29.4876,29.4355,29.4615,10133.0
2020-12-18 13:05:00,33.91,33.92,33.89,33.92,4428.0,29.4615,29.4702,29.4442,29.4702,4428.0
2020-12-18 13:10:00,33.92,33.93,33.9,33.93,2350.0,29.4702,29.4789,29.4529,29.4789,2350.0
2020-12-18 13:15:00,33.93,33.95,33.91,33.94,5670.0,29.4789,29.4963,29.4615,29.4876,5670.0
2020-12-18 13:20:00,33.94,33.94,33.9,33.93,11054.0,29.4876,29.4876,29.4529,29.4789,11054.0
2020-12-18 13:25:00,33.94,33.96,33.94,33.95,7476.0,29.4876,29.505,29.4876,29.4963,7476.0
2020-12-18 13:30:00,33.95,33.96,33.94,33.95,5470.0,29.4963,29.505,29.4876,29.4963,5470.0
2020-12-18 13:35:00,33.95,33.97,33.93,33.96,11784.0,29.4963,29.5137,29.4789,29.505,11784.0
2020-12-18 13:40:00,33.95,33.97,33.94,33.97,4947.0,29.4963,29.5137,29.4876,29.5137,4947.0
2020-12-18 13:45:00,33.97,33.98,33.96,33.98,5816.0,29.5137,29.5224,29.505,29.5224,5816.0
2020-12-18 13:50:00,33.97,34.0,33.93,33.94,12477.0,29.5137,29.5397,29.4789,29.4876,12477.0
2020-12-18 13:55:00,33.94,33.99,33.94,33.97,7403.0,29.4876,29.5311,29.4876,29.5137,7403.0
2020-12-18 14:00:00,33.98,33.98,33.89,33.9,13767.0,29.5224,29.5224,29.4442,29.4529,13767.0
2020-12-18 14:05:00,33.9,33.92,33.89,33.9,10940.0,29.4529,29.4702,29.4442,29.4529,10940.0
2020-12-18 14:10:00,33.9,33.91,33.87,33.91,16365.0,29.4529,29.4615,29.4268,29.4615,16365.0
2020-12-18 14:15:00,33.9,33.91,33.89,33.91,6525.0,29.4529,29.4615,29.4442,29.4615,6525.0
2020-12-18 14:20:00,33.91,33.91,33.87,33.88,16326.0,29.4615,29.4615,29.4268,29.4355,16326.0
2020-12-18 14:25:00,33.88,33.93,33.87,33.91,15756.0,29.4355,29.4789,29.4268,29.4615,15756.0
2020-12-18 14:30:00,33.92,33.94,33.88,33.88,5847.0,29.4702,29.4876,29.4355,29.4355,5847.0
2020-12-18 14:35:00,33.88,33.9,33.87,33.9,6519.0,29.4355,29.4529,29.4268,29.4529,6519.0
2020-12-18 14:40:00,33.9,33.91,33.87,33.88,17734.0,29.4529,29.4615,29.4268,29.4355,17734.0
2020-12-18 14:45:00,33.88,33.94,33.87,33.92,34858.0,29.4355,29.4876,29.4268,29.4702,34858.0
2020-12-18 14:50:00,33.91,33.91,33.88,33.91,11371.0,29.4615,29.4615,29.4355,29.4615,11371.0
2020-12-18 14:55:00,33.9,33.9,33.87,33.88,62140.0,29.4529,29.4529,29.4268,29.4355,62140.0
2020-12-18 15:00:00,33.88,33.9,33.87,33.89,26677.0,29.4355,29.4529,29.4268,29.4442,26677.0
2020-12-18 15:05:00,33.9,33.92,33.89,33.91,12893.0,29.4529,29.4702,29.4442,29.4615,12893.0
2020-12-18 15:10:00,33.9,33.92,33.87,33.92,37826.0,29.4529,29.4702,29.4268,29.4702,37826.0
2020-12-18 15:15:00,33.93,33.96,33.92,33.92,7635.0,29.4789,29.505,29.4702,29.4702,7635.0
2020-12-18 15:20:00,33.93,33.94,33.88,33.91,11603.0,29.4789,29.4876,29.4355,29.4615,11603.0
2020-12-18 15:25:00,33.9,33.9,33.87,33.88,18953.0,29.4529,29.4529,29.4268,29.4355,18953.0
2020-12-18 15:30:00,33.88,33.9,33.84,33.86,24551.0,29.4355,29.4529,29.4007,29.4181,24551.0
2020-12-18 15:35:00,33.86,33.86,33.78,33.8,40688.0,29.4181,29.4181,29.3486,29.366,40688.0
2020-12-18 15:40:00,33.8,33.8,33.74,33.75,38832.0,29.366,29.366,29.3138,29.3225,38832.0
2020-12-18 15:45:00,33.77,33.85,33.74,33.84,50955.0,29.3399,29.4094,29.3138,29.4007,50955.0
2020-12-18 15:50:00,33.85,33.95,33.78,33.9,87452.0,29.4094,29.4963,29.3486,29.4529,87452.0
2020-12-18 15:55:00,33.9,33.93,33.78,33.79,318932.0,29.4529,29.4789,29.3486,29.3573,318932.0
2020-12-21 09:30:00,33.3,33.5,33.2,33.23,52207.0,28.9316,29.1053,28.8447,28.8707,52207.0
2020-12-21 09:35:00,33.26,33.32,33.22,33.31,14393.0,28.8968,28.9489,28.8621,28.9403,14393.0
2020-12-21 09:40:00,33.31,33.34,33.19,33.21,16873.0,28.9403,28.9663,28.836,28.8534,16873.0
2020-12-21 09:45:00,33.22,33.26,33.2,33.24,11872.0,28.8621,28.8968,28.8447,28.8794,11872.0
2020-12-21 09:50:00,33.25,33.29,33.21,33.23,11712.0,28.8881,28.9229,28.8534,28.8707,11712.0
2020-12-21 09:55:00,33.23,33.27,33.21,33.23,41342.0,28.8707,28.9055,28.8534,28.8707,41342.0
2020-12-21 10:00:00,33.23,33.25,33.09,33.16,60689.0,28.8707,28.8881,28.7491,28.8099,60689.0
2020-12-21 10:05:00,33.16,33.23,33.12,33.22,34520.0,28.8099,28.8707,28.7752,28.8621,34520.0
2020-12-21 10:10:00,33.19,33.31,33.18,33.3,18188.0,28.836,28.9403,28.8273,28.9316,18188.0
2020-12-21 10:15:00,33.28,33.3,33.22,33.26,28391.0,28.9142,28.9316,28.8621,28.8968,28391.0
2020-12-21 10:20:00,33.26,33.28,33.18,33.28,39957.0,28.8968,28.9142,28.8273,28.9142,39957.0
2020-12-21 10:25:00,33.27,33.32,33.24,33.28,21687.0,28.9055,28.9489,28.8794,28.9142,21687.0
2020-12-21 10:30:00,33.28,33.44,33.26,33.42,30225.0,28.9142,29.0532,28.8968,29.0358,30225.0
2020-12-21 10:35:00,33.44,33.53,33.44,33.53,24032.0,29.0532,29.1314,29.0532,29.1314,24032.0
2020-12-21 10:40:00,33.54,33.55,33.46,33.52,18557.0,29.1401,29.1488,29.0706,29.1227,18557.0
2020-12-21 10:45:00,33.5,33.52,33.39,33.4,22003.0,29.1053,29.1227,29.0098,29.0184,22003.0
2020-12-21 10:50:00,33.43,33.47,33.42,33.43,21319.0,29.0445,29.0793,29.0358,29.0445,21319.0
2020-12-21 10:55:00,33.42,33.42,33.32,33.33,14899.0,29.0358,29.0358,28.9489,28.9576,14899.0
2020-12-21 11:00:00,33.33,33.4,33.32,33.36,15010.0,28.9576,29.0184,28.9489,28.9837,15010.0
2020-12-21 11:05:00,33.36,33.45,33.35,33.45,11568.0,28.9837,29.0619,28.975,29.0619,11568.0
2020-12-21 11:10:00,33.45,33.46,33.4,33.46,10130.0,29.0619,29.0706,29.0184,29.0706,10130.0
2020-12-21 11:15:00,33.48,33.49,33.37,33.39,9265.0,29.088,29.0966,28.9924,29.0098,9265.0
2020-12-21 11:20:00,33.37,33.39,33.35,33.37,10097.0,28.9924,29.0098,28.975,28.9924,10097.0
2020-12-21 11:25:00,33.37,33.39,33.34,33.35,22618.0,28.9924,29.0098,28.9663,28.975,22618.0
2020-12-21 11:30:00,33.35,33.37,33.33,33.35,39451.0,28.975,28.9924,28.9576,28.975,39451.0
2020-12-21 11:35:00,33.34,33.37,33.33,33.37,36221.0,28.9663,28.9924,28.9576,28.9924,36221.0
2020-12-21 11:40:00,33.37,33.39,33.34,33.38,6883.0,28.9924,29.0098,28.9663,29.0011,6883.0
2020-12-21 11:45:00,33.39,33.43,33.36,33.41,14670.0,29.0098,29.0445,28.9837,29.0271,14670.0
2020-12-21 11:50:00,33.41,33.45,33.41,33.43,6442.0,29.0271,29.0619,29.0271,29.0445,6442.0
2020-12-21 11:55:00,33.43,33.43,33.39,33.39,4647.0,29.0445,29.0445,29.0098,29.0098,4647.0
2020-12-21 12:00:00,33.4,33.48,33.38,33.48,9441.0,29.0184,29.088,29.0011,29.088,9441.0
2020-12-21 12:05:00,33.47,33.48,33.43,33.47,4195.0,29.0793,29.088,29.0445,29.0793,4195.0
2020-12-21 12:10:00,33.47,33.5,33.46,33.5,7251.0,29.0793,29.1053,29.0706,29.1053,7251.0
2020-12-21 12:15:00,33.5,33.56,33.5,33.53,10821.0,29.1053,29.1575,29.1053,29.1314,10821.0
2020-12-21 12:20:00,33.54,33.54,33.49,33.5,6708.0,29.1401,29.1401,29.0966,29.1053,6708.0
2020-12-21 12:25:00,33.5,33.53,33.47,33.53,6256.0,29.1053,29.1314,29.0793,29.1314,6256.0
2020-12-21 12:30:00,33.53,33.57,33.53,33.54,8545.0,29.1314,29.1661,29.1314,29.1401,8545.0
2020-12-21 12:35:00,33.56,33.56,33.53,33.55,3842.0,29.1575,29.1575,29.1314,29.1488,3842.0
2020-12-21 12:40:00,33.54,33.54,33.48,33.49,7264.0,29.1401,29.1401,29.088,29.0966,7264.0
2020-12-21 12:45:00,33.49,33.53,33.47,33.51,6291.0,29.0966,29.1314,29.0793,29.114,6291.0
2020-12-21 12:50:00,33.51,33.55,33.5,33.52,11434.0,29.114,29.1488,29.1053,29.1227,11434.0
2020-12-21 12:55:00,33.52,33.55,33.51,33.51,6137.0,29.1227,29.1488,29.114,29.114,6137.0
2020-12-21 13:00:00,33.51,33.51,33.47,33.48,17492.0,29.114,29.114,29.0793,29.088,17492.0
2020-12-21 13:05:00,33.48,33.5,33.47,33.48,15492.0,29.088,29.1053,29.0793,29.088,15492.0
2020-12-21 13:10:00,33.48,33.49,33.47,33.48,32452.0,29.088,29.0966,29.0793,29.088,32452.0
2020-12-21 13:15:00,33.49,33.49,33.44,33.46,40227.0,29.0966,29.0966,29.0532,29.0706,40227.0
2020-12-21 13:20:00,33.44,33.47,33.44,33.45,17560.0,29.0532,29.0793,29.0532,29.0619,17560.0
2020-12-21 13:25:00,33.45,33.53,33.45,33.52,11856.0,29.0619,29.1314,29.0619,29.1227,11856.0
2020-12-21 13:30:00,33.52,33.57,33.52,33.54,5892.0,29.1227,29.1661,29.1227,29.1401,5892.0
2020-12-21 13:35:00,33.55,33.57,33.54,33.57,5812.0,29.1488,29.1661,29.1401,29.1661,5812.0
2020-12-21 13:40:00,33.57,33.62,33.57,33.62,10822.0,29.1661,29.2096,29.1661,29.2096,10822.0
2020-12-21 13:45:00,33.61,33.61,33.53,33.54,8991.0,29.2009,29.2009,29.1314,29.1401,8991.0
2020-12-21 13:50:00,33.55,33.55,33.51,33.53,11580.0,29.1488,29.1488,29.114,29.1314,11580.0
2020-12-21 13:55:00,33.53,33.55,33.52,33.55,7409.0,29.1314,29.1488,29.1227,29.1488,7409.0
2020-12-21 14:00:00,33.55,33.55,33.51,33.54,8503.0,29.1488,29.1488,29.114,29.1401,8503.0
2020-12-21 14:05:00,33.54,33.54,33.51,33.54,10422.0,29.1401,29.1401,29.114,29.1401,10422.0
2020-12-21 14:10:00,33.54,33.58,33.52,33.58,4843.0,29.1401,29.1748,29.1227,29.1748,4843.0
2020-12-21 14:15:00,33.58,33.58,33.53,33.57,11368.0,29.1748,29.1748,29.1314,29.1661,11368.0
2020-12-21 14:20:00,33.58,33.63,33.56,33.6,7111.0,29.1748,29.2183,29.1575,29.1922,7111.0
2020-12-21 14:25:00,33.6,33.61,33.54,33.55,7532.0,29.1922,29.2009,29.1401,29.1488,7532.0
2020-12-21 14:30:00,33.55,33.55,33.52,33.53,13498.0,29.1488,29.1488,29.1227,29.1314,13498.0
2020-12-21 14:35:00,33.54,33.56,33.51,33.54,18341.0,29.1401,29.1575,29.114,29.1401,18341.0
2020-12-21 14:40:00,33.53,33.55,33.52,33.54,8395.0,29.1314,29.1488,29.1227,29.1401,8395.0
2020-12-21 14:45:00,33.54,33.55,33.51,33.53,20682.0,29.1401,29.1488,29.114,29.1314,20682.0
2020-12-21 14:50:00,33.53,33.58,33.52,33.58,6707.0,29.1314,29.1748,29.1227,29.1748,6707.0
2020-12-21 14:55:00,33.57,33.6,33.52,33.54,8964.0,29.1661,29.1922,29.1227,29.1401,8964.0
2020-12-21 15:00:00,33.54,33.55,33.51,33.53,11471.0,29.1401,29.1488,29.114,29.1314,11471.0
2020-12-21 15:05:00,33.53,33.54,33.5,33.52,30511.0,29.1314,29.1401,29.1053,29.1227,30511.0
2020-12-21 15:10:00,33.52,33.55,33.5,33.55,18175.0,29.1227,29.1488,29.1053,29.1488,18175.0
2020-12-21 15:15:00,33.54,33.55,33.5,33.52,35928.0,29.1401,29.1488,29.1053,29.1227,35928.0
2020-12-21 15:20:00,33.52,33.54,33.5,33.54,16579.0,29.1227,29.1401,29.1053,29.1401,16579.0
2020-12-21 15:25:00,33.55,33.6,33.55,33.59,13845.0,29.1488,29.1922,29.1488,29.1835,13845.0
2020-12-21 15:30:00,33.6,33.6,33.5,33.52,18601.0,29.1922,29.1922,29.1053,29.1227,18601.0
2020-12-21 15:35:00,33.52,33.6,33.52,33.59,29726.0,29.1227,29.1922,29.1227,29.1835,29726.0
2020-12-21 15:40:00,33.59,33.61,33.57,33.59,29020.0,29.1835,29.2009,29.1661,29.1835,29020.0
2020-12-21 15:45:00,33.58,33.63,33.57,33.59,43091.0,29.1748,29.2183,29.1661,29.1835,43091.0
2020-12-21 15:50:00,33.6,33.61,33.53,33.57,67404.0,29.1922,29.2009,29.1314,29.1661,67404.0
2020-12-21 15:55:00,33.58,33.71,33.57,33.69,158436.0,29.1748,29.2878,29.1661,29.2704,158436.0
2020-12-22 09:30:00,33.71,33.75,33.65,33.74,24776.0,29.2878,29.3225,29.2357,29.3138,24776.0
2020-12-22 09:35:00,33.71,33.84,33.7,33.81,9096.0,29.2878,29.4007,29.2791,29.3747,9096.0
2020-12-22 09:40:00,33.82,33.98,33.73,33.82,15999.0,29.3834,29.5224,29.3052,29.3834,15999.0
2020-12-22 09:45:00,33.84,33.95,33.84,33.88,10032.0,29.4007,29.4963,29.4007,29.4355,10032.0
2020-12-22 09:50:00,33.9,33.96,33.86,33.92,10523.0,29.4529,29.505,29.4181,29.4702,10523.0
2020-12-22 09:55:00,33.9,33.95,33.86,33.86,9315.0,29.4529,29.4963,29.4181,29.4181,9315.0
2020-12-22 10:00:00,33.85,33.93,33.85,33.91,4775.0,29.4094,29.4789,29.4094,29.4615,4775.0
2020-12-22 10:05:00,33.89,34.01,33.89,33.98,9875.0,29.4442,29.5484,29.4442,29.5224,9875.0
2020-12-22 10:10:00,33.99,34.01,33.95,33.97,6686.0,29.5311,29.5484,29.4963,29.5137,6686.0
2020-12-22 10:15:00,33.99,34.07,33.98,34.07,8099.0,29.5311,29.6006,29.5224,29.6006,8099.0
2020-12-22 10:20:00,34.07,34.12,34.05,34.11,8009.0,29.6006,29.644,29.5832,29.6353,8009.0
2020-12-22 10:25:00,34.11,34.2,34.09,34.17,6993.0,29.6353,29.7135,29.6179,29.6874,6993.0
2020-12-22 10:30:00,34.18,34.19,34.15,34.15,7625.0,29.6961,29.7048,29.6701,29.6701,7625.0
2020-12-22 10:35:00,34.15,34.19,34.15,34.18,7221.0,29.6701,29.7048,29.6701,29.6961,7221.0
2020-12-22 10:40:00,34.16,34.28,34.15,34.24,10043.0,29.6787,29.783,29.6701,29.7483,10043.0
2020-12-22 10:45:00,34.23,34.26,34.21,34.25,5520.0,29.7396,29.7656,29.7222,29.7569,5520.0
2020-12-22 10:50:00,34.25,34.26,34.21,34.22,6836.0,29.7569,29.7656,29.7222,29.7309,6836.0
2020-12-22 10:55:00,34.21,34.29,34.21,34.29,11932.0,29.7222,29.7917,29.7222,29.7917,11932.0
2020-12-22 11:00:00,34.29,34.32,34.27,34.32,22600.0,29.7917,29.8178,29.7743,29.8178,22600.0
2020-12-22 11:05:00,34.32,34.36,34.31,34.36,9388.0,29.8178,29.8525,29.8091,29.8525,9388.0
2020-12-22 11:10:00,34.35,34.37,34.33,34.34,8980.0,29.8438,29.8612,29.8264,29.8351,8980.0
2020-12-22 11:15:00,34.34,34.4,34.34,34.4,26435.0,29.8351,29.8873,29.8351,29.8873,26435.0
2020-12-22 11:20:00,34.4,34.4,34.32,34.4,17174.0,29.8873,29.8873,29.8178,29.8873,17174.0
2020-12-22 11:25:00,34.39,34.44,34.39,34.41,5625.0,29.8786,29.922,29.8786,29.896,5625.0
2020-12-22 11:30:00,34.41,34.5,34.41,34.46,9509.0,29.896,29.9741,29.896,29.9394,9509.0
2020-12-22 11:35:00,34.47,34.52,34.43,34.48,10345.0,29.9481,29.9915,29.9133,29.9568,10345.0
2020-12-22 11:40:00,34.49,34.49,34.41,34.44,6656.0,29.9655,29.9655,29.896,29.922,6656.0
2020-12-22 11:45:00,34.45,34.45,34.38,34.38,7368.0,29.9307,29.9307,29.8699,29.8699,7368.0
2020-12-22 11:50:00,34.39,34.4,34.37,34.37,5296.0,29.8786,29.8873,29.8612,29.8612,5296.0
2020-12-22 11:55:00,34.38,34.44,34.37,34.43,4707.0,29.8699,29.922,29.8612,29.9133,4707.0
2020-12-22 12:00:00,34.42,34.42,34.39,34.39,6173.0,29.9046,29.9046,29.8786,29.8786,6173.0
2020-12-22 12:05:00,34.38,34.42,34.38,34.4,4029.0,29.8699,29.9046,29.8699,29.8873,4029.0
2020-12-22 12:10:00,34.4,34.44,34.39,34.4,9049.0,29.8873,29.922,29.8786,29.8873,9049.0
2020-12-22 12:15:00,34.39,34.44,34.39,34.44,8674.0,29.8786,29.922,29.8786,29.922,8674.0
2020-12-22 12:20:00,34.43,34.47,34.42,34.43,12838.0,29.9133,29.9481,29.9046,29.9133,12838.0
2020-12-22 12:25:00,34.43,34.44,34.4,34.41,3025.0,29.9133,29.922,29.8873,29.896,3025.0
2020-12-22 12:30:00,34.41,34.42,34.33,34.33,4397.0,29.896,29.9046,29.8264,29.8264,4397.0
2020-12-22 12:35:00,34.34,34.4,34.34,34.4,5746.0,29.8351,29.8873,29.8351,29.8873,5746.0
2020-12-22 12:40:00,34.4,34.43,34.39,34.4,5472.0,29.8873,29.9133,29.8786,29.8873,5472.0
2020-12-22 12:45:00,34.4,34.41,34.39,34.4,6158.0,29.8873,29.896,29.8786,29.8873,6158.0
2020-12-22 12:50:00,34.4,34.4,34.37,34.4,4860.0,29.8873,29.8873,29.8612,29.8873,4860.0
2020-12-22 12:55:00,34.39,34.39,34.34,34.35,3945.0,29.8786,29.8786,29.8351,29.8438,3945.0
2020-12-22 13:00:00,34.36,34.38,34.35,34.36,4320.0,29.8525,29.8699,29.8438,29.8525,4320.0
2020-12-22 13:05:00,34.36,34.38,34.35,34.37,4083.0,29.8525,29.8699,29.8438,29.8612,4083.0
2020-12-22 13:10:00,34.38,34.42,34.38,34.41,5175.0,29.8699,29.9046,29.8699,29.896,5175.0
2020-12-22 13:15:00,34.41,34.42,34.4,34.4,9176.0,29.896,29.9046,29.8873,29.8873,9176.0
2020-12-22 13:20:00,34.4,34.41,34.38,34.38,3289.0,29.8873,29.896,29.8699,29.8699,3289.0
2020-12-22 13:25:00,34.37,34.4,34.37,34.4,5804.0,29.8612,29.8873,29.8612,29.8873,5804.0
2020-12-22 13:30:00,34.4,34.41,34.38,34.39,5173.0,29.8873,29.896,29.8699,29.8786,5173.0
2020-12-22 13:35:00,34.4,34.42,34.39,34.4,5823.0,29.8873,29.9046,29.8786,29.8873,5823.0
2020-12-22 13:40:00,34.4,34.42,34.37,34.39,5993.0,29.8873,29.9046,29.8612,29.8786,5993.0
2020-12-22 13:45:00,34.4,34.41,34.38,34.41,2951.0,29.8873,29.896,29.8699,29.896,2951.0
2020-12-22 13:50:00,34.41,34.42,34.39,34.41,7237.0,29.896,29.9046,29.8786,29.896,7237.0
2020-12-22 13:55:00,34.41,34.44,34.41,34.41,7966.0,29.896,29.922,29.896,29.896,7966.0
2020-12-22 14:00:00,34.4,34.4,34.35,34.35,3503.0,29.8873,29.8873,29.8438,29.8438,3503.0
2020-12-22 14:05:00,34.35,34.38,34.35,34.38,5343.0,29.8438,29.8699,29.8438,29.8699,5343.0
2020-12-22 14:10:00,34.38,34.38,34.33,34.36,6195.0,29.8699,29.8699,29.8264,29.8525,6195.0
2020-12-22 14:15:00,34.36,34.37,34.33,34.34,7747.0,29.8525,29.8612,29.8264,29.8351,7747.0
2020-12-22 14:20:00,34.34,34.36,34.3,34.3,8418.0,29.8351,29.8525,29.8004,29.8004,8418.0
2020-12-22 14:25:00,34.3,34.3,34.26,34.27,5719.0,29.8004,29.8004,29.7656,29.7743,5719.0
2020-12-22 14:30:00,34.26,34.26,34.22,34.23,10378.0,29.7656,29.7656,29.7309,29.7396,10378.0
2020-12-22 14:35:00,34.24,34.26,34.22,34.23,12488.0,29.7483,29.7656,29.7309,29.7396,12488.0
2020-12-22 14:40:00,34.25,34.33,34.25,34.33,5222.0,29.7569,29.8264,29.7569,29.8264,5222.0
2020-12-22 14:45:00,34.33,34.4,34.32,34.37,7566.0,29.8264,29.8873,29.8178,29.8612,7566.0
2020-12-22 14:50:00,34.37,34.41,34.37,34.4,5223.0,29.8612,29.896,29.8612,29.8873,5223.0
2020-12-22 14:55:00,34.41,34.43,34.39,34.41,12675.0,29.896,29.9133,29.8786,29.896,12675.0
2020-12-22 15:00:00,34.42,34.44,34.41,34.43,8050.0,29.9046,29.922,29.896,29.9133,8050.0
2020-12-22 15:05:00,34.43,34.46,34.42,34.44,14820.0,29.9133,29.9394,29.9046,29.922,14820.0
2020-12-22 15:10:00,34.44,34.47,34.42,34.45,12255.0,29.922,29.9481,29.9046,29.9307,12255.0
2020-12-22 15:15:00,34.45,34.46,34.38,34.39,19823.0,29.9307,29.9394,29.8699,29.8786,19823.0
2020-12-22 15:20:00,34.38,34.4,34.35,34.39,17546.0,29.8699,29.8873,29.8438,29.8786,17546.0
2020-12-22 15:25:00,34.4,34.47,34.39,34.41,28677.0,29.8873,29.9481,29.8786,29.896,28677.0
2020-12-22 15:30:00,34.41,34.46,34.39,34.44,24650.0,29.896,29.9394,29.8786,29.922,24650.0
2020-12-22 15:35:00,34.43,34.47,34.4,34.45,26429.0,29.9133,29.9481,29.8873,29.9307,26429.0
2020-12-22 15:40:00,34.45,34.53,34.45,34.5,45934.0,29.9307,30.0002,29.9307,29.9741,45934.0
2020-12-22 15:45:00,34.5,34.54,34.49,34.49,41478.0,29.9741,30.0089,29.9655,29.9655,41478.0
2020-12-22 15:50:00,34.49,34.5,34.46,34.48,87259.0,29.9655,29.9741,29.9394,29.9568,87259.0
2020-12-22 15:55:00,34.48,34.55,34.48,34.55,218456.0,29.9568,30.0176,29.9568,30.0176,218456.0
2020-12-23 09:30:00,34.78,35.14,34.77,35.14,59833.0,30.2174,30.5302,30.2087,30.5302,59833.0
2020-12-23 09:35:00,35.14,35.2,35.09,35.12,11544.0,30.5302,30.5823,30.4867,30.5128,11544.0
2020-12-23 09:40:00,35.1,35.23,35.07,35.2,10483.0,30.4954,30.6084,30.4694,30.5823,10483.0
2020-12-23 09:45:00,35.2,35.26,35.12,35.17,15528.0,30.5823,30.6344,30.5128,30.5563,15528.0
2020-12-23 09:50:00,35.18,35.22,35.08,35.08,7183.0,30.5649,30.5997,30.4781,30.4781,7183.0
2020-12-23 09:55:00,35.1,35.19,35.08,35.19,11736.0,30.4954,30.5736,30.4781,30.5736,11736.0
2020-12-23 10:00:00,35.2,35.29,35.2,35.26,12239.0,30.5823,30.6605,30.5823,30.6344,12239.0
2020-12-23 10:05:00,35.26,35.26,35.17,35.2,8120.0,30.6344,30.6344,30.5563,30.5823,8120.0
2020-12-23 10:10:00,35.2,35.24,35.17,35.21,8668.0,30.5823,30.6171,30.5563,30.591,8668.0
2020-12-23 10:15:00,35.24,35.24,35.13,35.18,9765.0,30.6171,30.6171,30.5215,30.5649,9765.0
2020-12-23 10:20:00,35.2,35.22,35.16,35.17,7004.0,30.5823,30.5997,30.5476,30.5563,7004.0
2020-12-23 10:25:00,35.17,35.21,35.15,35.2,5618.0,30.5563,30.591,30.5389,30.5823,5618.0
2020-12-23 10:30:00,35.2,35.2,35.09,35.09,13661.0,30.5823,30.5823,30.4867,30.4867,13661.0
2020-12-23 10:35:00,35.11,35.23,35.1,35.21,12617.0,30.5041,30.6084,30.4954,30.591,12617.0
2020-12-23 10:40:00,35.21,35.23,35.17,35.22,7241.0,30.591,30.6084,30.5563,30.5997,7241.0
2020-12-23 10:45:00,35.22,35.24,35.18,35.24,8651.0,30.5997,30.6171,30.5649,30.6171,8651.0
2020-12-23 10:50:00,35.25,35.3,35.23,35.3,6517.0,30.6258,30.6692,30.6084,30.6692,6517.0
2020-12-23 10:55:00,35.29,35.29,35.23,35.25,8304.0,30.6605,30.6605,30.6084,30.6258,8304.0
2020-12-23 11:00:00,35.25,35.26,35.19,35.2,7598.0,30.6258,30.6344,30.5736,30.5823,7598.0
2020-12-23 11:05:00,35.19,35.23,35.19,35.21,3773.0,30.5736,30.6084,30.5736,30.591,3773.0
2020-12-23 11:10:00,35.22,35.24,35.18,35.19,14656.0,30.5997,30.6171,30.5649,30.5736,14656.0
2020-12-23 11:15:00,35.18,35.23,35.15,35.23,6324.0,30.5649,30.6084,30.5389,30.6084,6324.0
2020-12-23 11:20:00,35.22,35.22,35.17,35.21,5936.0,30.5997,30.5997,30.5563,30.591,5936.0
2020-12-23 11:25:00,35.21,35.23,35.1,35.12,19647.0,30.591,30.6084,30.4954,30.5128,19647.0
2020-12-23 11:30:00,35.12,35.14,35.06,35.06,8537.0,30.5128,30.5302,30.4607,30.4607,8537.0
2020-12-23 11:35:00,35.07,35.08,35.01,35.02,6936.0,30.4694,30.4781,30.4172,30.4259,6936.0
2020-12-23 11:40:00,35.02,35.06,35.01,35.04,4406.0,30.4259,30.4607,30.4172,30.4433,4406.0
2020-12-23 11:45:00,35.04,35.08,35.01,35.06,7244.0,30.4433,30.4781,30.4172,30.4607,7244.0
2020-12-23 11:50:00,35.06,35.09,35.05,35.08,5989.0,30.4607,30.4867,30.452,30.4781,5989.0
2020-12-23 11:55:00,35.08,35.1,35.06,35.08,8807.0,30.4781,30.4954,30.4607,30.4781,8807.0
2020-12-23 12:00:00,35.09,35.12,35.08,35.12,6369.0,30.4867,30.5128,30.4781,30.5128,6369.0
2020-12-23 12:05:00,35.12,35.21,35.12,35.21,10520.0,30.5128,30.591,30.5128,30.591,10520.0
2020-12-23 12:10:00,35.21,35.22,35.18,35.22,3211.0,30.591,30.5997,30.5649,30.5997,3211.0
2020-12-23 12:15:00,35.21,35.22,35.2,35.2,7633.0,30.591,30.5997,30.5823,30.5823,7633.0
2020-12-23 12:20:00,35.2,35.21,35.17,35.2,8974.0,30.5823,30.591,30.5563,30.5823,8974.0
2020-12-23 12:25:00,35.21,35.23,35.2,35.21,4272.0,30.591,30.6084,30.5823,30.591,4272.0
2020-12-23 12:30:00,35.22,35.25,35.2,35.2,5051.0,30.5997,30.6258,30.5823,30.5823,5051.0
2020-12-23 12:35:00,35.21,35.24,35.2,35.23,2591.0,30.591,30.6171,30.5823,30.6084,2591.0
2020-12-23 12:40:00,35.23,35.31,35.22,35.3,13486.0,30.6084,30.6779,30.5997,30.6692,13486.0
2020-12-23 12:45:00,35.3,35.38,35.27,35.36,27233.0,30.6692,30.7387,30.6431,30.7213,27233.0
2020-12-23 12:50:00,35.36,35.42,35.36,35.41,17720.0,30.7213,30.7735,30.7213,30.7648,17720.0
2020-12-23 12:55:00,35.41,35.42,35.34,35.34,24963.0,30.7648,30.7735,30.704,30.704,24963.0
2020-12-23 13:00:00,35.33,35.44,35.32,35.44,18958.0,30.6953,30.7908,30.6866,30.7908,18958.0
2020-12-23 13:05:00,35.44,35.44,35.36,35.37,14685.0,30.7908,30.7908,30.7213,30.73,14685.0
2020-12-23 13:10:00,35.37,35.44,35.36,35.44,9232.0,30.73,30.7908,30.7213,30.7908,9232.0
2020-12-23 13:15:00,35.44,35.46,35.34,35.35,15581.0,30.7908,30.8082,30.704,30.7126,15581.0
2020-12-23 13:20:00,35.33,35.44,35.33,35.4,14674.0,30.6953,30.7908,30.6953,30.7561,14674.0
2020-12-23 13:25:00,35.4,35.46,35.38,35.45,22396.0,30.7561,30.8082,30.7387,30.7995,22396.0
2020-12-23 13:30:00,35.44,35.44,35.41,35.43,5677.0,30.7908,30.7908,30.7648,30.7821,5677.0
2020-12-23 13:35:00,35.42,35.43,35.38,35.38,8438.0,30.7735,30.7821,30.7387,30.7387,8438.0
2020-12-23 13:40:00,35.38,35.38,35.36,35.38,7904.0,30.7387,30.7387,30.7213,30.7387,7904.0
2020-12-23 13:45:00,35.37,35.37,35.29,35.29,4247.0,30.73,30.73,30.6605,30.6605,4247.0
2020-12-23 13:50:00,35.29,35.34,35.27,35.32,17938.0,30.6605,30.704,30.6431,30.6866,17938.0
2020-12-23 13:55:00,35.32,35.35,35.32,35.35,4714.0,30.6866,30.7126,30.6866,30.7126,4714.0
2020-12-23 14:00:00,35.35,35.38,35.34,35.37,6639.0,30.7126,30.7387,30.704,30.73,6639.0
2020-12-23 14:05:00,35.37,35.38,35.36,35.38,5080.0,30.73,30.7387,30.7213,30.7387,5080.0
2020-12-23 14:10:00,35.37,35.44,35.37,35.44,11797.0,30.73,30.7908,30.73,30.7908,11797.0
2020-12-23 14:15:00,35.44,35.45,35.42,35.45,10101.0,30.7908,30.7995,30.7735,30.7995,10101.0
2020-12-23 14:20:00,35.45,35.48,35.43,35.45,12701.0,30.7995,30.8256,30.7821,30.7995,12701.0
2020-12-23 14:25:00,35.45,35.49,35.44,35.49,14722.0,30.7995,30.8343,30.7908,30.8343,14722.0
2020-12-23 14:30:00,35.48,35.51,35.48,35.49,15620.0,30.8256,30.8517,30.8256,30.8343,15620.0
2020-12-23 14:35:00,35.5,35.5,35.46,35.48,6951.0,30.843,30.843,30.8082,30.8256,6951.0
2020-12-23 14:40:00,35.49,35.51,35.48,35.5,7994.0,30.8343,30.8517,30.8256,30.843,7994.0
2020-12-23 14:45:00,35.51,35.52,35.48,35.5,10466.0,30.8517,30.8603,30.8256,30.843,10466.0
2020-12-23 14:50:00,35.5,35.5,35.45,35.46,9259.0,30.843,30.843,30.7995,30.8082,9259.0
2020-12-23 14:55:00,35.45,35.46,35.36,35.36,14406.0,30.7995,30.8082,30.7213,30.7213,14406.0
2020-12-23 15:00:00,35.37,35.37,35.33,35.37,8510.0,30.73,30.73,30.6953,30.73,8510.0
2020-12-23 15:05:00,35.37,35.42,35.36,35.41,13394.0,30.73,30.7735,30.7213,30.7648,13394.0
2020-12-23 15:10:00,35.43,35.47,35.42,35.43,20886.0,30.7821,30.8169,30.7735,30.7821,20886.0
2020-12-23 15:15:00,35.44,35.46,35.43,35.45,7869.0,30.7908,30.8082,30.7821,30.7995,7869.0
2020-12-23 15:20:00,35.44,35.44,35.33,35.36,62611.0,30.7908,30.7908,30.6953,30.7213,62611.0
2020-12-23 15:25:00,35.37,35.4,35.35,35.36,16658.0,30.73,30.7561,30.7126,30.7213,16658.0
2020-12-23 15:30:00,35.35,35.46,35.35,35.45,43933.0,30.7126,30.8082,30.7126,30.7995,43933.0
2020-12-23 15:35:00,35.45,35.47,35.42,35.45,72001.0,30.7995,30.8169,30.7735,30.7995,72001.0
2020-12-23 15:40:00,35.45,35.55,35.45,35.53,28937.0,30.7995,30.8864,30.7995,30.869,28937.0
2020-12-23 15:45:00,35.52,35.55,35.51,35.52,39382.0,30.8603,30.8864,30.8517,30.8603,39382.0
2020-12-23 15:50:00,35.52,35.52,35.39,35.41,57566.0,30.8603,30.8603,30.7474,30.7648,57566.0
2020-12-23 15:55:00,35.41,35.49,35.33,35.33,171484.0,30.7648,30.8343,30.6953,30.6953,171484.0
2020-12-24 09:30:00,35.29,35.29,35.05,35.05,26593.0,30.6605,30.6605,30.452,30.452,26593.0
2020-12-24 09:35:00,35.03,35.04,34.97,35.02,7074.0,30.4346,30.4433,30.3825,30.4259,7074.0
2020-12-24 09:40:00,34.99,35.13,34.98,35.02,9103.0,30.3999,30.5215,30.3912,30.4259,9103.0
2020-12-24 09:45:00,35.03,35.05,34.95,34.98,6444.0,30.4346,30.452,30.3651,30.3912,6444.0
2020-12-24 09:50:00,35.01,35.02,34.92,34.98,8002.0,30.4172,30.4259,30.339,30.3912,8002.0
2020-12-24 09:55:00,34.98,34.99,34.92,34.94,7364.0,30.3912,30.3999,30.339,30.3564,7364.0
2020-12-24 10:00:00,34.95,34.96,34.86,34.93,10527.0,30.3651,30.3738,30.2869,30.3477,10527.0
2020-12-24 10:05:00,34.94,34.95,34.9,34.9,12673.0,30.3564,30.3651,30.3217,30.3217,12673.0
2020-12-24 10:10:00,34.9,34.96,34.88,34.94,6826.0,30.3217,30.3738,30.3043,30.3564,6826.0
2020-12-24 10:15:00,34.92,34.94,34.91,34.92,5843.0,30.339,30.3564,30.3304,30.339,5843.0
2020-12-24 10:20:00,34.94,34.97,34.92,34.92,9712.0,30.3564,30.3825,30.339,30.339,9712.0
2020-12-24 10:25:00,34.9,34.9,34.81,34.85,11204.0,30.3217,30.3217,30.2435,30.2782,11204.0
2020-12-24 10:30:00,34.84,34.84,34.76,34.77,8319.0,30.2695,30.2695,30.2,30.2087,8319.0
2020-12-24 10:35:00,34.76,34.77,34.75,34.76,7460.0,30.2,30.2087,30.1914,30.2,7460.0
2020-12-24 10:40:00,34.76,34.77,34.73,34.74,11453.0,30.2,30.2087,30.174,30.1827,11453.0
2020-12-24 10:45:00,34.74,34.78,34.72,34.78,6426.0,30.1827,30.2174,30.1653,30.2174,6426.0
2020-12-24 10:50:00,34.78,34.81,34.77,34.77,7181.0,30.2174,30.2435,30.2087,30.2087,7181.0
2020-12-24 10:55:00,34.78,34.87,34.78,34.87,6281.0,30.2174,30.2956,30.2174,30.2956,6281.0
2020-12-24 11:00:00,34.86,34.86,34.79,34.79,6173.0,30.2869,30.2869,30.2261,30.2261,6173.0
2020-12-24 11:05:00,34.78,34.82,34.78,34.79,5636.0,30.2174,30.2522,30.2174,30.2261,5636.0
2020-12-24 11:10:00,34.8,34.82,34.79,34.81,8962.0,30.2348,30.2522,30.2261,30.2435,8962.0
2020-12-24 11:15:00,34.81,34.82,34.73,34.75,13703.0,30.2435,30.2522,30.174,30.1914,13703.0
2020-12-24 11:20:00,34.74,34.77,34.73,34.76,7736.0,30.1827,30.2087,30.174,30.2,7736.0
2020-12-24 11:25:00,34.77,34.79,34.7,34.7,8742.0,30.2087,30.2261,30.1479,30.1479,8742.0
2020-12-24 11:30:00,34.71,34.71,34.66,34.7,18702.0,30.1566,30.1566,30.1132,30.1479,18702.0
2020-12-24 11:35:00,34.69,34.78,34.69,34.77,8439.0,30.1392,30.2174,30.1392,30.2087,8439.0
2020-12-24 11:40:00,34.77,34.77,34.72,34.76,7458.0,30.2087,30.2087,30.1653,30.2,7458.0
2020-12-24 11:45:00,34.75,34.78,34.74,34.77,7265.0,30.1914,30.2174,30.1827,30.2087,7265.0
2020-12-24 11:50:00,34.77,34.79,34.75,34.77,7518.0,30.2087,30.2261,30.1914,30.2087,7518.0
2020-12-24 11:55:00,34.76,34.82,34.74,34.82,12825.0,30.2,30.2522,30.1827,30.2522,12825.0
2020-12-24 12:00:00,34.81,34.85,34.81,34.82,8647.0,30.2435,30.2782,30.2435,30.2522,8647.0
2020-12-24 12:05:00,34.82,34.9,34.82,34.89,7782.0,30.2522,30.3217,30.2522,30.313,7782.0
2020-12-24 12:10:00,34.89,34.94,34.89,34.93,7293.0,30.313,30.3564,30.313,30.3477,7293.0
2020-12-24 12:15:00,34.94,34.94,34.92,34.94,4193.0,30.3564,30.3564,30.339,30.3564,4193.0
2020-12-24 12:20:00,34.94,34.95,34.9,34.9,4777.0,30.3564,30.3651,30.3217,30.3217,4777.0
2020-12-24 12:25:00,34.9,34.91,34.87,34.9,8598.0,30.3217,30.3304,30.2956,30.3217,8598.0
2020-12-24 12:30:00,34.91,34.93,34.89,34.93,6783.0,30.3304,30.3477,30.313,30.3477,6783.0
2020-12-24 12:35:00,34.92,34.94,34.89,34.89,9819.0,30.339,30.3564,30.313,30.313,9819.0
2020-12-24 12:40:00,34.89,34.93,34.88,34.91,8799.0,30.313,30.3477,30.3043,30.3304,8799.0
2020-12-24 12:45:00,34.91,34.95,34.9,34.95,9185.0,30.3304,30.3651,30.3217,30.3651,9185.0
2020-12-24 12:50:00,34.96,35.08,34.96,35.03,28235.0,30.3738,30.4781,30.3738,30.4346,28235.0
2020-12-24 12:55:00,35.04,35.1,35.02,35.09,89000.0,30.4433,30.4954,30.4259,30.4867,89000.0
2020-12-28 09:30:00,35.41,35.45,35.28,35.38,18865.0,30.7648,30.7995,30.6518,30.7387,18865.0
2020-12-28 09:35:00,35.3,35.37,35.25,35.29,7480.0,30.6692,30.73,30.6258,30.6605,7480.0
2020-12-28 09:40:00,35.26,35.52,35.25,35.5,13808.0,30.6344,30.8603,30.6258,30.843,13808.0
2020-12-28 09:45:00,35.5,35.54,35.45,35.48,16312.0,30.843,30.8777,30.7995,30.8256,16312.0
2020-12-28 09:50:00,35.47,35.5,35.43,35.45,3963.0,30.8169,30.843,30.7821,30.7995,3963.0
2020-12-28 09:55:00,35.44,35.55,35.44,35.5,4499.0,30.7908,30.8864,30.7908,30.843,4499.0
2020-12-28 10:00:00,35.5,35.52,35.43,35.52,5773.0,30.843,30.8603,30.7821,30.8603,5773.0
2020-12-28 10:05:00,35.53,35.62,35.53,35.62,5702.0,30.869,30.9472,30.869,30.9472,5702.0
2020-12-28 10:10:00,35.62,35.66,35.58,35.58,9671.0,30.9472,30.982,30.9125,30.9125,9671.0
2020-12-28 10:15:00,35.58,35.75,35.55,35.73,17262.0,30.9125,31.0602,30.8864,31.0428,17262.0
2020-12-28 10:20:00,35.72,35.75,35.68,35.69,14817.0,31.0341,31.0602,30.9993,31.008,14817.0
2020-12-28 10:25:00,35.69,35.7,35.63,35.63,6409.0,31.008,31.0167,30.9559,30.9559,6409.0
2020-12-28 10:30:00,35.63,35.63,35.57,35.62,6870.0,30.9559,30.9559,30.9038,30.9472,6870.0
2020-12-28 10:35:00,35.63,35.63,35.53,35.53,13506.0,30.9559,30.9559,30.869,30.869,13506.0
2020-12-28 10:40:00,35.52,35.58,35.52,35.58,5806.0,30.8603,30.9125,30.8603,30.9125,5806.0
2020-12-28 10:45:00,35.58,35.58,35.52,35.53,7974.0,30.9125,30.9125,30.8603,30.869,7974.0
2020-12-28 10:50:00,35.55,35.55,35.42,35.48,12324.0,30.8864,30.8864,30.7735,30.8256,12324.0
2020-12-28 10:55:00,35.47,35.49,35.4,35.4,7540.0,30.8169,30.8343,30.7561,30.7561,7540.0
2020-12-28 11:00:00,35.38,35.43,35.37,35.4,7404.0,30.7387,30.7821,30.73,30.7561,7404.0
2020-12-28 11:05:00,35.41,35.42,35.37,35.41,15512.0,30.7648,30.7735,30.73,30.7648,15512.0
2020-12-28 11:10:00,35.42,35.44,35.37,35.38,11576.0,30.7735,30.7908,30.73,30.7387,11576.0
2020-12-28 11:15:00,35.36,35.44,35.36,35.41,4306.0,30.7213,30.7908,30.7213,30.7648,4306.0
2020-12-28 11:20:00,35.42,35.44,35.39,35.42,5855.0,30.7735,30.7908,30.7474,30.7735,5855.0
2020-12-28 11:25:00,35.41,35.42,35.36,35.39,5651.0,30.7648,30.7735,30.7213,30.7474,5651.0
2020-12-28 11:30:00,35.39,35.4,35.35,35.4,6720.0,30.7474,30.7561,30.7126,30.7561,6720.0
2020-12-28 11:35:00,35.39,35.42,35.38,35.4,8303.0,30.7474,30.7735,30.7387,30.7561,8303.0
2020-12-28 11:40:00,35.42,35.45,35.39,35.42,6622.0,30.7735,30.7995,30.7474,30.7735,6622.0
2020-12-28 11:45:00,35.42,35.46,35.41,35.46,4506.0,30.7735,30.8082,30.7648,30.8082,4506.0
2020-12-28 11:50:00,35.45,35.48,35.41,35.43,5374.0,30.7995,30.8256,30.7648,30.7821,5374.0
2020-12-28 11:55:00,35.43,35.44,35.41,35.42,6048.0,30.7821,30.7908,30.7648,30.7735,6048.0
2020-12-28 12:00:00,35.43,35.46,35.42,35.44,1597.0,30.7821,30.8082,30.7735,30.7908,1597.0
2020-12-28 12:05:00,35.45,35.46,35.44,35.45,3853.0,30.7995,30.8082,30.7908,30.7995,3853.0
2020-12-28 12:10:00,35.46,35.47,35.37,35.38,14093.0,30.8082,30.8169,30.73,30.7387,14093.0
2020-12-28 12:15:00,35.37,35.39,35.36,35.39,3526.0,30.73,30.7474,30.7213,30.7474,3526.0
2020-12-28 12:20:00,35.37,35.38,35.33,35.36,9109.0,30.73,30.7387,30.6953,30.7213,9109.0
2020-12-28 12:25:00,35.35,35.36,35.33,35.35,2999.0,30.7126,30.7213,30.6953,30.7126,2999.0
2020-12-28 12:30:00,35.36,35.38,35.35,35.37,4310.0,30.7213,30.7387,30.7126,30.73,4310.0
2020-12-28 12:35:00,35.37,35.4,35.36,35.38,2853.0,30.73,30.7561,30.7213,30.7387,2853.0
2020-12-28 12:40:00,35.39,35.43,35.39,35.43,6371.0,30.7474,30.7821,30.7474,30.7821,6371.0
2020-12-28 12:45:00,35.43,35.48,35.43,35.46,6831.0,30.7821,30.8256,30.7821,30.8082,6831.0
2020-12-28 12:50:00,35.47,35.47,35.44,35.45,15762.0,30.8169,30.8169,30.7908,30.7995,15762.0
2020-12-28 12:55:00,35.45,35.47,35.44,35.45,6626.0,30.7995,30.8169,30.7908,30.7995,6626.0
2020-12-28 13:00:00,35.44,35.44,35.42,35.42,3351.0,30.7908,30.7908,30.7735,30.7735,3351.0
2020-12-28 13:05:00,35.41,35.44,35.4,35.4,4171.0,30.7648,30.7908,30.7561,30.7561,4171.0
2020-12-28 13:10:00,35.4,35.44,35.39,35.44,4553.0,30.7561,30.7908,30.7474,30.7908,4553.0
2020-12-28 13:15:00,35.43,35.44,35.37,35.38,3775.0,30.7821,30.7908,30.73,30.7387,3775.0
2020-12-28 13:20:00,35.38,35.39,35.35,35.35,3992.0,30.7387,30.7474,30.7126,30.7126,3992.0
2020-12-28 13:25:00,35.36,35.38,35.29,35.3,5070.0,30.7213,30.7387,30.6605,30.6692,5070.0
2020-12-28 13:30:00,35.3,35.32,35.28,35.3,3989.0,30.6692,30.6866,30.6518,30.6692,3989.0
2020-12-28 13:35:00,35.29,35.33,35.27,35.33,3708.0,30.6605,30.6953,30.6431,30.6953,3708.0
2020-12-28 13:40:00,35.33,35.35,35.33,35.34,4046.0,30.6953,30.7126,30.6953,30.704,4046.0
2020-12-28 13:45:00,35.33,35.36,35.33,35.34,4741.0,30.6953,30.7213,30.6953,30.704,4741.0
2020-12-28 13:50:00,35.34,35.37,35.33,35.37,12499.0,30.704,30.73,30.6953,30.73,12499.0
2020-12-28 13:55:00,35.37,35.39,35.34,35.39,3200.0,30.73,30.7474,30.704,30.7474,3200.0
2020-12-28 14:00:00,35.38,35.42,35.38,35.42,3682.0,30.7387,30.7735,30.7387,30.7735,3682.0
2020-12-28 14:05:00,35.42,35.48,35.42,35.42,4051.0,30.7735,30.8256,30.7735,30.7735,4051.0
2020-12-28 14:10:00,35.42,35.45,35.41,35.45,5465.0,30.7735,30.7995,30.7648,30.7995,5465.0
2020-12-28 14:15:00,35.45,35.47,35.42,35.43,5065.0,30.7995,30.8169,30.7735,30.7821,5065.0
2020-12-28 14:20:00,35.43,35.43,35.39,35.4,4358.0,30.7821,30.7821,30.7474,30.7561,4358.0
2020-12-28 14:25:00,35.4,35.4,35.35,35.37,6088.0,30.7561,30.7561,30.7126,30.73,6088.0
2020-12-28 14:30:00,35.38,35.4,35.33,35.35,3751.0,30.7387,30.7561,30.6953,30.7126,3751.0
2020-12-28 14:35:00,35.35,35.38,35.34,35.36,4614.0,30.7126,30.7387,30.704,30.7213,4614.0
2020-12-28 14:40:00,35.36,35.37,35.34,35.36,5194.0,30.7213,30.73,30.704,30.7213,5194.0
2020-12-28 14:45:00,35.36,35.36,35.33,35.36,5891.0,30.7213,30.7213,30.6953,30.7213,5891.0
2020-12-28 14:50:00,35.35,35.38,35.32,35.34,7680.0,30.7126,30.7387,30.6866,30.704,7680.0
2020-12-28 14:55:00,35.33,35.33,35.28,35.29,8697.0,30.6953,30.6953,30.6518,30.6605,8697.0
2020-12-28 15:00:00,35.28,35.28,35.24,35.25,11973.0,30.6518,30.6518,30.6171,30.6258,11973.0
2020-12-28 15:05:00,35.26,35.26,35.23,35.23,8462.0,30.6344,30.6344,30.6084,30.6084,8462.0
2020-12-28 15:10:00,35.23,35.26,35.22,35.26,10650.0,30.6084,30.6344,30.5997,30.6344,10650.0
2020-12-28 15:15:00,35.26,35.27,35.21,35.22,6935.0,30.6344,30.6431,30.591,30.5997,6935.0
2020-12-28 15:20:00,35.22,35.23,35.19,35.2,8581.0,30.5997,30.6084,30.5736,30.5823,8581.0
2020-12-28 15:25:00,35.2,35.25,35.2,35.23,10080.0,30.5823,30.6258,30.5823,30.6084,10080.0
2020-12-28 15:30:00,35.23,35.23,35.19,35.22,12243.0,30.6084,30.6084,30.5736,30.5997,12243.0
2020-12-28 15:35:00,35.23,35.26,35.23,35.23,13853.0,30.6084,30.6344,30.6084,30.6084,13853.0
2020-12-28 15:40:00,35.24,35.25,35.17,35.23,19466.0,30.6171,30.6258,30.5563,30.6084,19466.0
2020-12-28 15:45:00,35.22,35.24,35.14,35.18,24504.0,30.5997,30.6171,30.5302,30.5649,24504.0
2020-12-28 15:50:00,35.17,35.22,35.14,35.22,31474.0,30.5563,30.5997,30.5302,30.5997,31474.0
2020-12-28 15:55:00,35.22,35.28,35.2,35.23,102945.0,30.5997,30.6518,30.5823,30.6084,102945.0
2020-12-29 09:30:00,35.42,35.67,35.4,35.42,20200.0,30.7735,30.9907,30.7561,30.7735,20200.0
2020-12-29 09:35:00,35.43,35.49,35.38,35.42,9055.0,30.7821,30.8343,30.7387,30.7735,9055.0
2020-12-29 09:40:00,35.4,35.46,35.4,35.43,2443.0,30.7561,30.8082,30.7561,30.7821,2443.0
2020-12-29 09:45:00,35.41,35.45,35.37,35.37,5289.0,30.7648,30.7995,30.73,30.73,5289.0
2020-12-29 09:50:00,35.35,35.35,35.25,35.27,2261.0,30.7126,30.7126,30.6258,30.6431,2261.0
2020-12-29 09:55:00,35.24,35.26,35.15,35.19,22413.0,30.6171,30.6344,30.5389,30.5736,22413.0
2020-12-29 10:00:00,35.21,35.32,35.19,35.25,10011.0,30.591,30.6866,30.5736,30.6258,10011.0
2020-12-29 10:05:00,35.26,35.28,35.22,35.24,12569.0,30.6344,30.6518,30.5997,30.6171,12569.0
2020-12-29 10:10:00,35.23,35.31,35.23,35.26,5557.0,30.6084,30.6779,30.6084,30.6344,5557.0
2020-12-29 10:15:00,35.27,35.27,35.17,35.25,21234.0,30.6431,30.6431,30.5563,30.6258,21234.0
2020-12-29 10:20:00,35.22,35.27,35.21,35.21,7700.0,30.5997,30.6431,30.591,30.591,7700.0
2020-12-29 10:25:00,35.2,35.23,35.19,35.19,10655.0,30.5823,30.6084,30.5736,30.5736,10655.0
2020-12-29 10:30:00,35.19,35.26,35.17,35.25,6838.0,30.5736,30.6344,30.5563,30.6258,6838.0
2020-12-29 10:35:00,35.25,35.29,35.22,35.27,10289.0,30.6258,30.6605,30.5997,30.6431,10289.0
2020-12-29 10:40:00,35.26,35.28,35.24,35.27,4597.0,30.6344,30.6518,30.6171,30.6431,4597.0
2020-12-29 10:45:00,35.28,35.32,35.28,35.32,8043.0,30.6518,30.6866,30.6518,30.6866,8043.0
2020-12-29 10:50:00,35.32,35.33,35.27,35.27,8490.0,30.6866,30.6953,30.6431,30.6431,8490.0
2020-12-29 10:55:00,35.27,35.33,35.26,35.33,5345.0,30.6431,30.6953,30.6344,30.6953,5345.0
2020-12-29 11:00:00,35.33,35.35,35.3,35.33,8753.0,30.6953,30.7126,30.6692,30.6953,8753.0
2020-12-29 11:05:00,35.35,35.4,35.34,35.4,7913.0,30.7126,30.7561,30.704,30.7561,7913.0
2020-12-29 11:10:00,35.39,35.45,35.39,35.45,9333.0,30.7474,30.7995,30.7474,30.7995,9333.0
2020-12-29 11:15:00,35.45,35.46,35.39,35.39,9117.0,30.7995,30.8082,30.7474,30.7474,9117.0
2020-12-29 11:20:00,35.39,35.4,35.32,35.37,7853.0,30.7474,30.7561,30.6866,30.73,7853.0
2020-12-29 11:25:00,35.36,35.4,35.36,35.36,3218.0,30.7213,30.7561,30.7213,30.7213,3218.0
2020-12-29 11:30:00,35.38,35.4,35.35,35.35,3093.0,30.7387,30.7561,30.7126,30.7126,3093.0
2020-12-29 11:35:00,35.36,35.41,35.36,35.38,4374.0,30.7213,30.7648,30.7213,30.7387,4374.0
2020-12-29 11:40:00,35.37,35.43,35.37,35.41,5014.0,30.73,30.7821,30.73,30.7648,5014.0
2020-12-29 11:45:00,35.4,35.42,35.4,35.42,4245.0,30.7561,30.7735,30.7561,30.7735,4245.0
2020-12-29 11:50:00,35.42,35.45,35.39,35.4,3445.0,30.7735,30.7995,30.7474,30.7561,3445.0
2020-12-29 11:55:00,35.4,35.41,35.37,35.41,2618.0,30.7561,30.7648,30.73,30.7648,2618.0
2020-12-29 12:00:00,35.41,35.45,35.4,35.45,8901.0,30.7648,30.7995,30.7561,30.7995,8901.0
2020-12-29 12:05:00,35.44,35.5,35.43,35.48,5851.0,30.7908,30.843,30.7821,30.8256,5851.0
2020-12-29 12:10:00,35.48,35.49,35.43,35.43,3091.0,30.8256,30.8343,30.7821,30.7821,3091.0
2020-12-29 12:15:00,35.42,35.48,35.42,35.48,4109.0,30.7735,30.8256,30.7735,30.8256,4109.0
2020-12-29 12:20:00,35.48,35.48,35.4,35.41,6858.0,30.8256,30.8256,30.7561,30.7648,6858.0
2020-12-29 12:25:00,35.42,35.43,35.38,35.38,5251.0,30.7735,30.7821,30.7387,30.7387,5251.0
2020-12-29 12:30:00,35.39,35.39,35.33,35.34,3786.0,30.7474,30.7474,30.6953,30.704,3786.0
2020-12-29 12:35:00,35.34,35.39,35.34,35.37,9302.0,30.704,30.7474,30.704,30.73,9302.0
2020-12-29 12:40:00,35.38,35.41,35.37,35.39,3700.0,30.7387,30.7648,30.73,30.7474,3700.0
2020-12-29 12:45:00,35.37,35.38,35.33,35.33,6207.0,30.73,30.7387,30.6953,30.6953,6207.0
2020-12-29 12:50:00,35.34,35.37,35.34,35.35,8987.0,30.704,30.73,30.704,30.7126,8987.0
2020-12-29 12:55:00,35.34,35.35,35.31,35.34,8098.0,30.704,30.7126,30.6779,30.704,8098.0
2020-12-29 13:00:00,35.33,35.35,35.3,35.35,19231.0,30.6953,30.7126,30.6692,30.7126,19231.0
2020-12-29 13:05:00,35.35,35.38,35.33,35.36,13378.0,30.7126,30.7387,30.6953,30.7213,13378.0
2020-12-29 13:10:00,35.37,35.38,35.34,35.38,5163.0,30.73,30.7387,30.704,30.7387,5163.0
2020-12-29 13:15:00,35.37,35.41,35.37,35.41,5924.0,30.73,30.7648,30.73,30.7648,5924.0
2020-12-29 13:20:00,35.4,35.43,35.39,35.43,5043.0,30.7561,30.7821,30.7474,30.7821,5043.0
2020-12-29 13:25:00,35.43,35.46,35.43,35.46,4333.0,30.7821,30.8082,30.7821,30.8082,4333.0
2020-12-29 13:30:00,35.45,35.45,35.39,35.43,4180.0,30.7995,30.7995,30.7474,30.7821,4180.0
2020-12-29 13:35:00,35.42,35.42,35.39,35.41,3970.0,30.7735,30.7735,30.7474,30.7648,3970.0
2020-12-29 13:40:00,35.4,35.41,35.39,35.41,4715.0,30.7561,30.7648,30.7474,30.7648,4715.0
2020-12-29 13:45:00,35.4,35.41,35.37,35.41,6444.0,30.7561,30.7648,30.73,30.7648,6444.0
2020-12-29 13:50:00,35.41,35.43,35.4,35.43,4793.0,30.7648,30.7821,30.7561,30.7821,4793.0
2020-12-29 13:55:00,35.42,35.43,35.41,35.43,3526.0,30.7735,30.7821,30.7648,30.7821,3526.0
2020-12-29 14:00:00,35.43,35.44,35.38,35.4,6174.0,30.7821,30.7908,30.7387,30.7561,6174.0
2020-12-29 14:05:00,35.4,35.41,35.37,35.37,3989.0,30.7561,30.7648,30.73,30.73,3989.0
2020-12-29 14:10:00,35.37,35.38,35.34,35.34,4741.0,30.73,30.7387,30.704,30.704,4741.0
2020-12-29 14:15:00,35.35,35.37,35.33,35.35,5578.0,30.7126,30.73,30.6953,30.7126,5578.0
2020-12-29 14:20:00,35.34,35.37,35.33,35.37,3048.0,30.704,30.73,30.6953,30.73,3048.0
2020-12-29 14:25:00,35.37,35.37,35.33,35.37,13298.0,30.73,30.73,30.6953,30.73,13298.0
2020-12-29 14:30:00,35.37,35.38,35.35,35.35,4312.0,30.73,30.7387,30.7126,30.7126,4312.0
2020-12-29 14:35:00,35.35,35.39,35.35,35.39,5135.0,30.7126,30.7474,30.7126,30.7474,5135.0
2020-12-29 14:40:00,35.39,35.41,35.37,35.39,12597.0,30.7474,30.7648,30.73,30.7474,12597.0
2020-12-29 14:45:00,35.39,35.4,35.38,35.39,2043.0,30.7474,30.7561,30.7387,30.7474,2043.0
2020-12-29 14:50:00,35.39,35.41,35.37,35.39,10863.0,30.7474,30.7648,30.73,30.7474,10863.0
2020-12-29 14:55:00,35.39,35.42,35.38,35.4,8387.0,30.7474,30.7735,30.7387,30.7561,8387.0
2020-12-29 15:00:00,35.4,35.45,35.39,35.44,9859.0,30.7561,30.7995,30.7474,30.7908,9859.0
2020-12-29 15:05:00,35.42,35.48,35.4,35.48,12717.0,30.7735,30.8256,30.7561,30.8256,12717.0
2020-12-29 15:10:00,35.48,35.54,35.48,35.5,12994.0,30.8256,30.8777,30.8256,30.843,12994.0
2020-12-29 15:15:00,35.5,35.52,35.48,35.51,6359.0,30.843,30.8603,30.8256,30.8517,6359.0
2020-12-29 15:20:00,35.52,35.54,35.5,35.53,5767.0,30.8603,30.8777,30.843,30.869,5767.0
2020-12-29 15:25:00,35.54,35.55,35.51,35.54,7412.0,30.8777,30.8864,30.8517,30.8777,7412.0
2020-12-29 15:30:00,35.53,35.55,35.52,35.54,10766.0,30.869,30.8864,30.8603,30.8777,10766.0
2020-12-29 15:35:00,35.55,35.58,35.53,35.55,22720.0,30.8864,30.9125,30.869,30.8864,22720.0
2020-12-29 15:40:00,35.54,35.6,35.51,35.54,38217.0,30.8777,30.9298,30.8517,30.8777,38217.0
2020-12-29 15:45:00,35.52,35.61,35.52,35.55,41204.0,30.8603,30.9385,30.8603,30.8864,41204.0
2020-12-29 15:50:00,35.54,35.56,35.48,35.52,59126.0,30.8777,30.8951,30.8256,30.8603,59126.0
2020-12-29 15:55:00,35.52,35.61,35.5,35.55,181986.0,30.8603,30.9385,30.843,30.8864,181986.0
2020-12-30 09:30:00,35.63,35.88,35.56,35.86,35181.0,30.9559,31.1731,30.8951,31.1557,35181.0
2020-12-30 09:35:00,35.88,36.04,35.88,36.04,23645.0,31.1731,31.3121,31.1731,31.3121,23645.0
2020-12-30 09:40:00,36.04,36.14,36.04,36.13,7738.0,31.3121,31.399,31.3121,31.3903,7738.0
2020-12-30 09:45:00,36.16,36.22,36.13,36.18,12997.0,31.4164,31.4685,31.3903,31.4338,12997.0
2020-12-30 09:50:00,36.16,36.21,36.14,36.16,14350.0,31.4164,31.4598,31.399,31.4164,14350.0
2020-12-30 09:55:00,36.16,36.2,36.14,36.18,24096.0,31.4164,31.4511,31.399,31.4338,24096.0
2020-12-30 10:00:00,36.19,36.33,36.18,36.29,23244.0,31.4424,31.5641,31.4338,31.5293,23244.0
2020-12-30 10:05:00,36.29,36.36,36.22,36.36,30787.0,31.5293,31.5901,31.4685,31.5901,30787.0
2020-12-30 10:10:00,36.36,36.43,36.33,36.4,26456.0,31.5901,31.651,31.5641,31.6249,26456.0
2020-12-30 10:15:00,36.41,36.46,36.4,36.44,33004.0,31.6336,31.677,31.6249,31.6596,33004.0
2020-12-30 10:20:00,36.43,36.46,36.37,36.37,26604.0,31.651,31.677,31.5988,31.5988,26604.0
2020-12-30 10:25:00,36.38,36.45,36.35,36.38,13195.0,31.6075,31.6683,31.5815,31.6075,13195.0
2020-12-30 10:30:00,36.38,36.49,36.35,36.47,18023.0,31.6075,31.7031,31.5815,31.6857,18023.0
2020-12-30 10:35:00,36.47,36.53,36.47,36.51,18113.0,31.6857,31.7378,31.6857,31.7205,18113.0
2020-12-30 10:40:00,36.51,36.57,36.5,36.53,15578.0,31.7205,31.7726,31.7118,31.7378,15578.0
2020-12-30 10:45:00,36.51,36.53,36.46,36.51,10302.0,31.7205,31.7378,31.677,31.7205,10302.0
2020-12-30 10:50:00,36.5,36.55,36.49,36.52,5329.0,31.7118,31.7552,31.7031,31.7292,5329.0
2020-12-30 10:55:00,36.52,36.6,36.52,36.57,11149.0,31.7292,31.7987,31.7292,31.7726,11149.0
2020-12-30 11:00:00,36.56,36.59,36.54,36.59,7335.0,31.7639,31.79,31.7465,31.79,7335.0
2020-12-30 11:05:00,36.59,36.6,36.54,36.54,4880.0,31.79,31.7987,31.7465,31.7465,4880.0
2020-12-30 11:10:00,36.53,36.57,36.53,36.55,8610.0,31.7378,31.7726,31.7378,31.7552,8610.0
2020-12-30 11:15:00,36.55,36.6,36.54,36.59,11821.0,31.7552,31.7987,31.7465,31.79,11821.0
2020-12-30 11:20:00,36.59,36.59,36.47,36.48,11784.0,31.79,31.79,31.6857,31.6944,11784.0
2020-12-30 11:25:00,36.48,36.52,36.46,36.51,8822.0,31.6944,31.7292,31.677,31.7205,8822.0
2020-12-30 11:30:00,36.51,36.54,36.44,36.45,9772.0,31.7205,31.7465,31.6596,31.6683,9772.0
2020-12-30 11:35:00,36.46,36.51,36.46,36.5,7190.0,31.677,31.7205,31.677,31.7118,7190.0
2020-12-30 11:40:00,36.49,36.53,36.47,36.52,12216.0,31.7031,31.7378,31.6857,31.7292,12216.0
2020-12-30 11:45:00,36.53,36.59,36.53,36.58,6687.0,31.7378,31.79,31.7378,31.7813,6687.0
2020-12-30 11:50:00,36.58,36.63,36.56,36.62,14832.0,31.7813,31.8247,31.7639,31.816,14832.0
2020-12-30 11:55:00,36.61,36.64,36.6,36.63,12690.0,31.8073,31.8334,31.7987,31.8247,12690.0
2020-12-30 12:00:00,36.63,36.65,36.6,36.64,7818.0,31.8247,31.8421,31.7987,31.8334,7818.0
2020-12-30 12:05:00,36.65,36.65,36.61,36.64,11196.0,31.8421,31.8421,31.8073,31.8334,11196.0
2020-12-30 12:10:00,36.64,36.67,36.63,36.64,8819.0,31.8334,31.8595,31.8247,31.8334,8819.0
2020-12-30 12:15:00,36.64,36.66,36.63,36.66,7606.0,31.8334,31.8508,31.8247,31.8508,7606.0
2020-12-30 12:20:00,36.66,36.67,36.62,36.63,9738.0,31.8508,31.8595,31.816,31.8247,9738.0
2020-12-30 12:25:00,36.63,36.67,36.62,36.64,12375.0,31.8247,31.8595,31.816,31.8334,12375.0
2020-12-30 12:30:00,36.64,36.64,36.59,36.61,29243.0,31.8334,31.8334,31.79,31.8073,29243.0
2020-12-30 12:35:00,36.62,36.63,36.59,36.61,7156.0,31.816,31.8247,31.79,31.8073,7156.0
2020-12-30 12:40:00,36.61,36.62,36.59,36.61,5524.0,31.8073,31.816,31.79,31.8073,5524.0
2020-12-30 12:45:00,36.61,36.62,36.57,36.58,10355.0,31.8073,31.816,31.7726,31.7813,10355.0
2020-12-30 12:50:00,36.58,36.59,36.52,36.53,6048.0,31.7813,31.79,31.7292,31.7378,6048.0
2020-12-30 12:55:00,36.54,36.57,36.53,36.57,12151.0,31.7465,31.7726,31.7378,31.7726,12151.0
2020-12-30 13:00:00,36.57,36.57,36.52,36.55,9422.0,31.7726,31.7726,31.7292,31.7552,9422.0
2020-12-30 13:05:00,36.56,36.58,36.55,36.58,8729.0,31.7639,31.7813,31.7552,31.7813,8729.0
2020-12-30 13:10:00,36.59,36.6,36.58,36.6,10327.0,31.79,31.7987,31.7813,31.7987,10327.0
2020-12-30 13:15:00,36.59,36.6,36.57,36.58,6161.0,31.79,31.7987,31.7726,31.7813,6161.0
2020-12-30 13:20:00,36.57,36.58,36.51,36.51,10975.0,31.7726,31.7813,31.7205,31.7205,10975.0
2020-12-30 13:25:00,36.51,36.55,36.51,36.53,8532.0,31.7205,31.7552,31.7205,31.7378,8532.0
2020-12-30 13:30:00,36.54,36.54,36.49,36.51,7891.0,31.7465,31.7465,31.7031,31.7205,7891.0
2020-12-30 13:35:00,36.51,36.54,36.51,36.52,9622.0,31.7205,31.7465,31.7205,31.7292,9622.0
2020-12-30 13:40:00,36.52,36.53,36.47,36.5,7193.0,31.7292,31.7378,31.6857,31.7118,7193.0
2020-12-30 13:45:00,36.5,36.53,36.49,36.5,10419.0,31.7118,31.7378,31.7031,31.7118,10419.0
2020-12-30 13:50:00,36.5,36.52,36.49,36.49,5711.0,31.7118,31.7292,31.7031,31.7031,5711.0
2020-12-30 13:55:00,36.49,36.52,36.48,36.49,8867.0,31.7031,31.7292,31.6944,31.7031,8867.0
2020-12-30 14:00:00,36.49,36.51,36.46,36.47,12012.0,31.7031,31.7205,31.677,31.6857,12012.0
2020-12-30 14:05:00,36.45,36.5,36.44,36.48,8469.0,31.6683,31.7118,31.6596,31.6944,8469.0
2020-12-30 14:10:00,36.48,36.49,36.44,36.45,4540.0,31.6944,31.7031,31.6596,31.6683,4540.0
2020-12-30 14:15:00,36.44,36.45,36.39,36.41,8554.0,31.6596,31.6683,31.6162,31.6336,8554.0
2020-12-30 14:20:00,36.41,36.42,36.38,36.39,11267.0,31.6336,31.6423,31.6075,31.6162,11267.0
2020-12-30 14:25:00,36.38,36.41,36.38,36.4,8868.0,31.6075,31.6336,31.6075,31.6249,8868.0
2020-12-30 14:30:00,36.4,36.42,36.38,36.4,8702.0,31.6249,31.6423,31.6075,31.6249,8702.0
2020-12-30 14:35:00,36.39,36.4,36.38,36.39,5447.0,31.6162,31.6249,31.6075,31.6162,5447.0
2020-12-30 14:40:00,36.39,36.42,36.36,36.41,15967.0,31.6162,31.6423,31.5901,31.6336,15967.0
2020-12-30 14:45:00,36.41,36.46,36.41,36.45,10986.0,31.6336,31.677,31.6336,31.6683,10986.0
2020-12-30 14:50:00,36.45,36.45,36.4,36.4,10603.0,31.6683,31.6683,31.6249,31.6249,10603.0
2020-12-30 14:55:00,36.41,36.42,36.38,36.4,12270.0,31.6336,31.6423,31.6075,31.6249,12270.0
2020-12-30 15:00:00,36.4,36.46,36.38,36.46,16120.0,31.6249,31.677,31.6075,31.677,16120.0
2020-12-30 15:05:00,36.45,36.5,36.45,36.5,12928.0,31.6683,31.7118,31.6683,31.7118,12928.0
2020-12-30 15:10:00,36.5,36.51,36.47,36.48,8727.0,31.7118,31.7205,31.6857,31.6944,8727.0
2020-12-30 15:15:00,36.48,36.48,36.45,36.45,8134.0,31.6944,31.6944,31.6683,31.6683,8134.0
2020-12-30 15:20:00,36.44,36.45,36.39,36.41,21949.0,31.6596,31.6683,31.6162,31.6336,21949.0
2020-12-30 15:25:00,36.4,36.41,36.36,36.39,25304.0,31.6249,31.6336,31.5901,31.6162,25304.0
2020-12-30 15:30:00,36.39,36.41,36.38,36.41,18622.0,31.6162,31.6336,31.6075,31.6336,18622.0
2020-12-30 15:35:00,36.41,36.42,36.36,36.38,22253.0,31.6336,31.6423,31.5901,31.6075,22253.0
2020-12-30 15:40:00,36.38,36.42,36.37,36.39,25337.0,31.6075,31.6423,31.5988,31.6162,25337.0
2020-12-30 15:45:00,36.39,36.4,36.35,36.38,32685.0,31.6162,31.6249,31.5815,31.6075,32685.0
2020-12-30 15:50:00,36.38,36.49,36.38,36.44,59822.0,31.6075,31.7031,31.6075,31.6596,59822.0
2020-12-30 15:55:00,36.43,36.46,36.36,36.36,215363.0,31.651,31.677,31.5901,31.5901,215363.0
2020-12-31 09:30:00,36.36,36.59,36.36,36.56,22515.0,31.5901,31.79,31.5901,31.7639,22515.0
2020-12-31 09:35:00,36.53,36.68,36.52,36.65,18663.0,31.7378,31.8682,31.7292,31.8421,18663.0
2020-12-31 09:40:00,36.66,36.81,36.65,36.77,18073.0,31.8508,31.9811,31.8421,31.9464,18073.0
2020-12-31 09:45:00,36.81,36.85,36.73,36.81,31878.0,31.9811,32.0159,31.9116,31.9811,31878.0
2020-12-31 09:50:00,36.79,36.84,36.78,36.8,25584.0,31.9637,32.0072,31.955,31.9724,25584.0
2020-12-31 09:55:00,36.81,36.85,36.75,36.77,8318.0,31.9811,32.0159,31.929,31.9464,8318.0
2020-12-31 10:00:00,36.77,36.8,36.68,36.72,10884.0,31.9464,31.9724,31.8682,31.9029,10884.0
2020-12-31 10:05:00,36.72,36.76,36.71,36.72,6762.0,31.9029,31.9377,31.8942,31.9029,6762.0
2020-12-31 10:10:00,36.73,36.8,36.72,36.8,5998.0,31.9116,31.9724,31.9029,31.9724,5998.0
2020-12-31 10:15:00,36.8,36.82,36.77,36.79,10426.0,31.9724,31.9898,31.9464,31.9637,10426.0
2020-12-31 10:20:00,36.8,36.83,36.7,36.71,11760.0,31.9724,31.9985,31.8855,31.8942,11760.0
2020-12-31 10:25:00,36.71,36.73,36.58,36.58,19368.0,31.8942,31.9116,31.7813,31.7813,19368.0
2020-12-31 10:30:00,36.58,36.68,36.56,36.68,14279.0,31.7813,31.8682,31.7639,31.8682,14279.0
2020-12-31 10:35:00,36.69,36.71,36.68,36.7,10628.0,31.8769,31.8942,31.8682,31.8855,10628.0
2020-12-31 10:40:00,36.7,36.75,36.68,36.75,10913.0,31.8855,31.929,31.8682,31.929,10913.0
2020-12-31 10:45:00,36.74,36.75,36.71,36.73,7543.0,31.9203,31.929,31.8942,31.9116,7543.0
2020-12-31 10:50:00,36.72,36.72,36.69,36.7,13705.0,31.9029,31.9029,31.8769,31.8855,13705.0
2020-12-31 10:55:00,36.7,36.74,36.69,36.73,9233.0,31.8855,31.9203,31.8769,31.9116,9233.0
2020-12-31 11:00:00,36.75,36.75,36.71,36.73,5052.0,31.929,31.929,31.8942,31.9116,5052.0
2020-12-31 11:05:00,36.74,36.81,36.74,36.79,10650.0,31.9203,31.9811,31.9203,31.9637,10650.0
2020-12-31 11:10:00,36.79,36.81,36.75,36.75,9272.0,31.9637,31.9811,31.929,31.929,9272.0
2020-12-31 11:15:00,36.76,36.83,36.76,36.82,7222.0,31.9377,31.9985,31.9377,31.9898,7222.0
2020-12-31 11:20:00,36.82,36.82,36.8,36.81,8643.0,31.9898,31.9898,31.9724,31.9811,8643.0
2020-12-31 11:25:00,36.82,36.84,36.81,36.81,11084.0,31.9898,32.0072,31.9811,31.9811,11084.0
2020-12-31 11:30:00,36.82,36.85,36.81,36.84,11638.0,31.9898,32.0159,31.9811,32.0072,11638.0
2020-12-31 11:35:00,36.85,36.87,36.84,36.87,17538.0,32.0159,32.0332,32.0072,32.0332,17538.0
2020-12-31 11:40:00,36.87,36.91,36.87,36.9,10479.0,32.0332,32.068,32.0332,32.0593,10479.0
2020-12-31 11:45:00,36.91,36.98,36.9,36.98,18609.0,32.068,32.1288,32.0593,32.1288,18609.0
2020-12-31 11:50:00,36.98,37.03,36.97,37.02,29157.0,32.1288,32.1723,32.1201,32.1636,29157.0
2020-12-31 11:55:00,37.03,37.11,37.02,37.05,29826.0,32.1723,32.2418,32.1636,32.1896,29826.0
2020-12-31 12:00:00,37.04,37.04,36.98,36.98,12490.0,32.1809,32.1809,32.1288,32.1288,12490.0
2020-12-31 12:05:00,36.98,37.03,36.98,37.0,11485.0,32.1288,32.1723,32.1288,32.1462,11485.0
2020-12-31 12:10:00,37.01,37.05,37.0,37.05,10027.0,32.1549,32.1896,32.1462,32.1896,10027.0
2020-12-31 12:15:00,37.05,37.07,36.96,37.01,20222.0,32.1896,32.207,32.1114,32.1549,20222.0
2020-12-31 12:20:00,37.0,37.03,36.99,37.02,14838.0,32.1462,32.1723,32.1375,32.1636,14838.0
2020-12-31 12:25:00,37.02,37.07,37.02,37.07,12354.0,32.1636,32.207,32.1636,32.207,12354.0
2020-12-31 12:30:00,37.07,37.08,37.04,37.07,9935.0,32.207,32.2157,32.1809,32.207,9935.0
2020-12-31 12:35:00,37.08,37.09,37.06,37.09,12931.0,32.2157,32.2244,32.1983,32.2244,12931.0
2020-12-31 12:40:00,37.09,37.1,37.06,37.07,9895.0,32.2244,32.2331,32.1983,32.207,9895.0
2020-12-31 12:45:00,37.07,37.1,37.06,37.07,12449.0,32.207,32.2331,32.1983,32.207,12449.0
2020-12-31 12:50:00,37.07,37.08,37.01,37.01,6758.0,32.207,32.2157,32.1549,32.1549,6758.0
2020-12-31 12:55:00,37.02,37.04,37.0,37.04,7783.0,32.1636,32.1809,32.1462,32.1809,7783.0
2020-12-31 13:00:00,37.03,37.08,37.02,37.02,8075.0,32.1723,32.2157,32.1636,32.1636,8075.0
2020-12-31 13:05:00,37.03,37.04,37.02,37.03,3630.0,32.1723,32.1809,32.1636,32.1723,3630.0
2020-12-31 13:10:00,37.04,37.08,37.04,37.07,11819.0,32.1809,32.2157,32.1809,32.207,11819.0
2020-12-31 13:15:00,37.06,37.09,37.06,37.09,5707.0,32.1983,32.2244,32.1983,32.2244,5707.0
2020-12-31 13:20:00,37.09,37.09,37.0,37.01,14196.0,32.2244,32.2244,32.1462,32.1549,14196.0
2020-12-31 13:25:00,37.01,37.01,36.98,37.0,6316.0,32.1549,32.1549,32.1288,32.1462,6316.0
2020-12-31 13:30:00,37.0,37.03,37.0,37.03,8204.0,32.1462,32.1723,32.1462,32.1723,8204.0
2020-12-31 13:35:00,37.02,37.03,36.99,37.0,6352.0,32.1636,32.1723,32.1375,32.1462,6352.0
2020-12-31 13:40:00,37.0,37.02,36.98,37.02,12264.0,32.1462,32.1636,32.1288,32.1636,12264.0
2020-12-31 13:45:00,37.01,37.05,37.01,37.05,12474.0,32.1549,32.1896,32.1549,32.1896,12474.0
2020-12-31 13:50:00,37.04,37.05,37.02,37.05,11444.0,32.1809,32.1896,32.1636,32.1896,11444.0
2020-12-31 13:55:00,37.05,37.09,37.05,37.09,12918.0,32.1896,32.2244,32.1896,32.2244,12918.0
2020-12-31 14:00:00,37.09,37.12,37.07,37.12,12577.0,32.2244,32.2504,32.207,32.2504,12577.0
2020-12-31 14:05:00,37.11,37.16,37.1,37.15,16081.0,32.2418,32.2852,32.2331,32.2765,16081.0
2020-12-31 14:10:00,37.16,37.22,37.16,37.22,14223.0,32.2852,32.3373,32.2852,32.3373,14223.0
2020-12-31 14:15:00,37.21,37.26,37.21,37.21,24831.0,32.3286,32.3721,32.3286,32.3286,24831.0
2020-12-31 14:20:00,37.21,37.33,37.21,37.32,19142.0,32.3286,32.4329,32.3286,32.4242,19142.0
2020-12-31 14:25:00,37.32,37.36,37.32,37.36,24438.0,32.4242,32.459,32.4242,32.459,24438.0
2020-12-31 14:30:00,37.36,37.38,37.3,37.36,20656.0,32.459,32.4763,32.4068,32.459,20656.0
2020-12-31 14:35:00,37.35,37.36,37.31,37.33,15701.0,32.4503,32.459,32.4155,32.4329,15701.0
2020-12-31 14:40:00,37.33,37.38,37.32,37.36,21877.0,32.4329,32.4763,32.4242,32.459,21877.0
2020-12-31 14:45:00,37.36,37.36,37.23,37.27,16120.0,32.459,32.459,32.346,32.3808,16120.0
2020-12-31 14:50:00,37.27,37.27,37.24,37.24,16400.0,32.3808,32.3808,32.3547,32.3547,16400.0
2020-12-31 14:55:00,37.24,37.27,37.2,37.22,22961.0,32.3547,32.3808,32.3199,32.3373,22961.0
2020-12-31 15:00:00,37.22,37.25,37.19,37.23,19696.0,32.3373,32.3634,32.3113,32.346,19696.0
2020-12-31 15:05:00,37.23,37.26,37.18,37.25,23711.0,32.346,32.3721,32.3026,32.3634,23711.0
2020-12-31 15:10:00,37.25,37.32,37.24,37.32,34238.0,32.3634,32.4242,32.3547,32.4242,34238.0
2020-12-31 15:15:00,37.32,37.4,37.32,37.4,33639.0,32.4242,32.4937,32.4242,32.4937,33639.0
2020-12-31 15:20:00,37.41,37.45,37.38,37.43,41804.0,32.5024,32.5372,32.4763,32.5198,41804.0
2020-12-31 15:25:00,37.43,37.49,37.43,37.49,25106.0,32.5198,32.5719,32.5198,32.5719,25106.0
2020-12-31 15:30:00,37.48,37.53,37.47,37.51,29804.0,32.5632,32.6067,32.5545,32.5893,29804.0
2020-12-31 15:35:00,37.5,37.52,37.48,37.51,32997.0,32.5806,32.598,32.5632,32.5893,32997.0
2020-12-31 15:40:00,37.5,37.55,37.46,37.5,81203.0,32.5806,32.624,32.5458,32.5806,81203.0
2020-12-31 15:45:00,37.5,37.64,37.49,37.57,82548.0,32.5806,32.7022,32.5719,32.6414,82548.0
2020-12-31 15:50:00,37.58,37.63,37.54,37.59,94037.0,32.6501,32.6935,32.6153,32.6588,94037.0
2020-12-31 15:55:00,37.59,37.6,37.54,37.54,335637.0,32.6588,32.6675,32.6153,32.6153,335637.0
2021-01-04 09:30:00,37.73,37.77,37.64,37.71,79910.0,32.7804,32.8152,32.7022,32.763,79910.0
2021-01-04 09:35:00,37.7,37.73,37.53,37.54,38310.0,32.7544,32.7804,32.6067,32.6153,38310.0
2021-01-04 09:40:00,37.54,37.54,37.28,37.36,29660.0,32.6153,32.6153,32.3895,32.459,29660.0
2021-01-04 09:45:00,37.36,37.46,37.25,37.25,19728.0,32.459,32.5458,32.3634,32.3634,19728.0
2021-01-04 09:50:00,37.21,37.23,37.02,37.07,28719.0,32.3286,32.346,32.1636,32.207,28719.0
2021-01-04 09:55:00,37.05,37.15,37.03,37.11,17720.0,32.1896,32.2765,32.1723,32.2418,17720.0
2021-01-04 10:00:00,37.11,37.12,36.99,37.02,14257.0,32.2418,32.2504,32.1375,32.1636,14257.0
2021-01-04 10:05:00,37.03,37.05,36.93,36.93,40830.0,32.1723,32.1896,32.0854,32.0854,40830.0
2021-01-04 10:10:00,36.93,36.96,36.91,36.93,19247.0,32.0854,32.1114,32.068,32.0854,19247.0
2021-01-04 10:15:00,36.92,36.94,36.82,36.82,16913.0,32.0767,32.0941,31.9898,31.9898,16913.0
2021-01-04 10:20:00,36.81,36.83,36.7,36.73,30679.0,31.9811,31.9985,31.8855,31.9116,30679.0
2021-01-04 10:25:00,36.72,36.75,36.66,36.72,24389.0,31.9029,31.929,31.8508,31.9029,24389.0
2021-01-04 10:30:00,36.72,36.75,36.66,36.66,21787.0,31.9029,31.929,31.8508,31.8508,21787.0
2021-01-04 10:35:00,36.65,36.69,36.64,36.67,19518.0,31.8421,31.8769,31.8334,31.8595,19518.0
2021-01-04 10:40:00,36.66,36.75,36.66,36.69,17308.0,31.8508,31.929,31.8508,31.8769,17308.0
2021-01-04 10:45:00,36.67,36.69,36.59,36.59,19018.0,31.8595,31.8769,31.79,31.79,19018.0
2021-01-04 10:50:00,36.59,36.6,36.45,36.47,21866.0,31.79,31.7987,31.6683,31.6857,21866.0
2021-01-04 10:55:00,36.46,36.52,36.45,36.52,20397.0,31.677,31.7292,31.6683,31.7292,20397.0
2021-01-04 11:00:00,36.52,36.57,36.45,36.5,25768.0,31.7292,31.7726,31.6683,31.7118,25768.0
2021-01-04 11:05:00,36.52,36.54,36.35,36.37,14605.0,31.7292,31.7465,31.5815,31.5988,14605.0
2021-01-04 11:10:00,36.36,36.51,36.33,36.51,17743.0,31.5901,31.7205,31.5641,31.7205,17743.0
2021-01-04 11:15:00,36.5,36.58,36.49,36.57,15213.0,31.7118,31.7813,31.7031,31.7726,15213.0
2021-01-04 11:20:00,36.57,36.57,36.48,36.52,14559.0,31.7726,31.7726,31.6944,31.7292,14559.0
2021-01-04 11:25:00,36.51,36.54,36.47,36.47,14398.0,31.7205,31.7465,31.6857,31.6857,14398.0
2021-01-04 11:30:00,36.48,36.49,36.41,36.46,19732.0,31.6944,31.7031,31.6336,31.677,19732.0
2021-01-04 11:35:00,36.47,36.52,36.44,36.51,31363.0,31.6857,31.7292,31.6596,31.7205,31363.0
2021-01-04 11:40:00,36.5,36.56,36.43,36.43,90841.0,31.7118,31.7639,31.651,31.651,90841.0
2021-01-04 11:45:00,36.43,36.45,36.28,36.33,39549.0,31.651,31.6683,31.5206,31.5641,39549.0
2021-01-04 11:50:00,36.32,36.36,36.27,36.28,21218.0,31.5554,31.5901,31.512,31.5206,21218.0
2021-01-04 11:55:00,36.28,36.36,36.26,36.29,66600.0,31.5206,31.5901,31.5033,31.5293,66600.0
2021-01-04 12:00:00,36.28,36.33,36.26,36.32,47761.0,31.5206,31.5641,31.5033,31.5554,47761.0
2021-01-04 12:05:00,36.33,36.39,36.29,36.29,26071.0,31.5641,31.6162,31.5293,31.5293,26071.0
2021-01-04 12:10:00,36.3,36.35,36.21,36.21,69949.0,31.538,31.5815,31.4598,31.4598,69949.0
2021-01-04 12:15:00,36.18,36.34,36.17,36.33,27434.0,31.4338,31.5728,31.4251,31.5641,27434.0
2021-01-04 12:20:00,36.32,36.39,36.32,36.34,22864.0,31.5554,31.6162,31.5554,31.5728,22864.0
2021-01-04 12:25:00,36.32,36.4,36.28,36.38,12098.0,31.5554,31.6249,31.5206,31.6075,12098.0
2021-01-04 12:30:00,36.39,36.39,36.31,36.34,11889.0,31.6162,31.6162,31.5467,31.5728,11889.0
2021-01-04 12:35:00,36.33,36.33,36.29,36.31,10565.0,31.5641,31.5641,31.5293,31.5467,10565.0
2021-01-04 12:40:00,36.31,36.33,36.27,36.33,16091.0,31.5467,31.5641,31.512,31.5641,16091.0
2021-01-04 12:45:00,36.33,36.37,36.32,36.36,16414.0,31.5641,31.5988,31.5554,31.5901,16414.0
2021-01-04 12:50:00,36.36,36.43,36.35,36.4,15663.0,31.5901,31.651,31.5815,31.6249,15663.0
2021-01-04 12:55:00,36.39,36.41,36.36,36.38,15276.0,31.6162,31.6336,31.5901,31.6075,15276.0
2021-01-04 13:00:00,36.37,36.4,36.36,36.38,8435.0,31.5988,31.6249,31.5901,31.6075,8435.0
2021-01-04 13:05:00,36.38,36.48,36.38,36.47,17714.0,31.6075,31.6944,31.6075,31.6857,17714.0
2021-01-04 13:10:00,36.47,36.5,36.45,36.47,10383.0,31.6857,31.7118,31.6683,31.6857,10383.0
2021-01-04 13:15:00,36.48,36.59,36.46,36.59,28687.0,31.6944,31.79,31.677,31.79,28687.0
2021-01-04 13:20:00,36.58,36.67,36.58,36.66,12470.0,31.7813,31.8595,31.7813,31.8508,12470.0
2021-01-04 13:25:00,36.65,36.7,36.63,36.63,12837.0,31.8421,31.8855,31.8247,31.8247,12837.0
2021-01-04 13:30:00,36.63,36.65,36.59,36.6,15116.0,31.8247,31.8421,31.79,31.7987,15116.0
2021-01-04 13:35:00,36.59,36.6,36.54,36.55,10603.0,31.79,31.7987,31.7465,31.7552,10603.0
2021-01-04 13:40:00,36.56,36.61,36.56,36.58,19922.0,31.7639,31.8073,31.7639,31.7813,19922.0
2021-01-04 13:45:00,36.58,36.61,36.57,36.59,13428.0,31.7813,31.8073,31.7726,31.79,13428.0
2021-01-04 13:50:00,36.6,36.64,36.58,36.61,10089.0,31.7987,31.8334,31.7813,31.8073,10089.0
2021-01-04 13:55:00,36.61,36.64,36.59,36.63,9082.0,31.8073,31.8334,31.79,31.8247,9082.0
2021-01-04 14:00:00,36.63,36.63,36.53,36.54,28094.0,31.8247,31.8247,31.7378,31.7465,28094.0
2021-01-04 14:05:00,36.53,36.53,36.48,36.49,17168.0,31.7378,31.7378,31.6944,31.7031,17168.0
2021-01-04 14:10:00,36.5,36.51,36.48,36.5,12921.0,31.7118,31.7205,31.6944,31.7118,12921.0
2021-01-04 14:15:00,36.52,36.52,36.47,36.48,15367.0,31.7292,31.7292,31.6857,31.6944,15367.0
2021-01-04 14:20:00,36.47,36.53,36.45,36.53,13060.0,31.6857,31.7378,31.6683,31.7378,13060.0
2021-01-04 14:25:00,36.53,36.54,36.5,36.52,9255.0,31.7378,31.7465,31.7118,31.7292,9255.0
2021-01-04 14:30:00,36.52,36.52,36.4,36.4,20361.0,31.7292,31.7292,31.6249,31.6249,20361.0
2021-01-04 14:35:00,36.39,36.41,36.36,36.38,13992.0,31.6162,31.6336,31.5901,31.6075,13992.0
2021-01-04 14:40:00,36.38,36.41,36.33,36.34,15247.0,31.6075,31.6336,31.5641,31.5728,15247.0
2021-01-04 14:45:00,36.34,36.36,36.3,36.3,8800.0,31.5728,31.5901,31.538,31.538,8800.0
2021-01-04 14:50:00,36.31,36.32,36.28,36.29,12614.0,31.5467,31.5554,31.5206,31.5293,12614.0
2021-01-04 14:55:00,36.28,36.35,36.25,36.32,35962.0,31.5206,31.5815,31.4946,31.5554,35962.0
2021-01-04 15:00:00,36.32,36.35,36.26,36.26,20742.0,31.5554,31.5815,31.5033,31.5033,20742.0
2021-01-04 15:05:00,36.27,36.33,36.27,36.32,16409.0,31.512,31.5641,31.512,31.5554,16409.0
2021-01-04 15:10:00,36.32,36.38,36.32,36.34,11129.0,31.5554,31.6075,31.5554,31.5728,11129.0
2021-01-04 15:15:00,36.36,36.36,36.27,36.29,12172.0,31.5901,31.5901,31.512,31.5293,12172.0
2021-01-04 15:20:00,36.29,36.33,36.28,36.32,11122.0,31.5293,31.5641,31.5206,31.5554,11122.0
2021-01-04 15:25:00,36.32,36.35,36.31,36.32,15510.0,31.5554,31.5815,31.5467,31.5554,15510.0
2021-01-04 15:30:00,36.31,36.37,36.26,36.36,25827.0,31.5467,31.5988,31.5033,31.5901,25827.0
2021-01-04 15:35:00,36.36,36.39,36.34,36.38,28941.0,31.5901,31.6162,31.5728,31.6075,28941.0
2021-01-04 15:40:00,36.38,36.43,36.36,36.42,38310.0,31.6075,31.651,31.5901,31.6423,38310.0
2021-01-04 15:45:00,36.41,36.5,36.41,36.5,44226.0,31.6336,31.7118,31.6336,31.7118,44226.0
2021-01-04 15:50:00,36.48,36.5,36.3,36.3,108507.0,31.6944,31.7118,31.538,31.538,108507.0
2021-01-04 15:55:00,36.31,36.34,36.27,36.3,187390.0,31.5467,31.5728,31.512,31.538,187390.0
2021-01-05 09:30:00,35.9,36.17,35.8,36.04,55715.0,31.1905,31.4251,31.1036,31.3121,55715.0
2021-01-05 09:35:00,36.02,36.03,35.8,35.84,22749.0,31.2947,31.3034,31.1036,31.1384,22749.0
2021-01-05 09:40:00,35.89,35.94,35.77,35.84,23883.0,31.1818,31.2252,31.0775,31.1384,23883.0
2021-01-05 09:45:00,35.85,35.85,35.73,35.76,14495.0,31.147,31.147,31.0428,31.0689,14495.0
2021-01-05 09:50:00,35.77,35.87,35.74,35.77,17412.0,31.0775,31.1644,31.0515,31.0775,17412.0
2021-01-05 09:55:00,35.77,35.87,35.77,35.82,13948.0,31.0775,31.1644,31.0775,31.121,13948.0
2021-01-05 10:00:00,35.84,36.01,35.84,35.97,17642.0,31.1384,31.2861,31.1384,31.2513,17642.0
2021-01-05 10:05:00,35.97,35.99,35.91,35.96,8922.0,31.2513,31.2687,31.1992,31.2426,8922.0
2021-01-05 10:10:00,35.98,36.1,35.98,36.1,11978.0,31.26,31.3643,31.26,31.3643,11978.0
2021-01-05 10:15:00,36.08,36.08,35.97,35.97,4141.0,31.3469,31.3469,31.2513,31.2513,4141.0
2021-01-05 10:20:00,35.98,36.0,35.88,35.88,9096.0,31.26,31.2774,31.1731,31.1731,9096.0
2021-01-05 10:25:00,35.87,35.99,35.85,35.99,15634.0,31.1644,31.2687,31.147,31.2687,15634.0
2021-01-05 10:30:00,35.99,36.05,35.97,36.02,12997.0,31.2687,31.3208,31.2513,31.2947,12997.0
2021-01-05 10:35:00,36.01,36.06,35.97,35.97,14908.0,31.2861,31.3295,31.2513,31.2513,14908.0
2021-01-05 10:40:00,35.96,35.98,35.85,35.89,16345.0,31.2426,31.26,31.147,31.1818,16345.0
2021-01-05 10:45:00,35.9,35.98,35.89,35.98,9758.0,31.1905,31.26,31.1818,31.26,9758.0
2021-01-05 10:50:00,35.98,36.14,35.98,36.07,59289.0,31.26,31.399,31.26,31.3382,59289.0
2021-01-05 10:55:00,36.08,36.12,36.03,36.08,35860.0,31.3469,31.3816,31.3034,31.3469,35860.0
2021-01-05 11:00:00,36.07,36.13,36.04,36.11,11614.0,31.3382,31.3903,31.3121,31.3729,11614.0
2021-01-05 11:05:00,36.11,36.22,36.08,36.12,69402.0,31.3729,31.4685,31.3469,31.3816,69402.0
2021-01-05 11:10:00,36.13,36.29,36.13,36.28,20977.0,31.3903,31.5293,31.3903,31.5206,20977.0
2021-01-05 11:15:00,36.27,36.32,36.25,36.27,15532.0,31.512,31.5554,31.4946,31.512,15532.0
2021-01-05 11:20:00,36.26,36.38,36.26,36.38,9790.0,31.5033,31.6075,31.5033,31.6075,9790.0
2021-01-05 11:25:00,36.38,36.43,36.35,36.4,14624.0,31.6075,31.651,31.5815,31.6249,14624.0
2021-01-05 11:30:00,36.4,36.45,36.38,36.45,8518.0,31.6249,31.6683,31.6075,31.6683,8518.0
2021-01-05 11:35:00,36.46,36.5,36.45,36.48,5027.0,31.677,31.7118,31.6683,31.6944,5027.0
2021-01-05 11:40:00,36.49,36.57,36.48,36.56,6613.0,31.7031,31.7726,31.6944,31.7639,6613.0
2021-01-05 11:45:00,36.57,36.6,36.53,36.57,11156.0,31.7726,31.7987,31.7378,31.7726,11156.0
2021-01-05 11:50:00,36.57,36.63,36.57,36.63,11442.0,31.7726,31.8247,31.7726,31.8247,11442.0
2021-01-05 11:55:00,36.62,36.68,36.6,36.65,14428.0,31.816,31.8682,31.7987,31.8421,14428.0
2021-01-05 12:00:00,36.65,36.69,36.63,36.69,6045.0,31.8421,31.8769,31.8247,31.8769,6045.0
2021-01-05 12:05:00,36.7,36.78,36.7,36.78,4531.0,31.8855,31.955,31.8855,31.955,4531.0
2021-01-05 12:10:00,36.78,36.79,36.74,36.74,6998.0,31.955,31.9637,31.9203,31.9203,6998.0
2021-01-05 12:15:00,36.74,36.75,36.72,36.73,9144.0,31.9203,31.929,31.9029,31.9116,9144.0
2021-01-05 12:20:00,36.73,36.75,36.72,36.74,4375.0,31.9116,31.929,31.9029,31.9203,4375.0
2021-01-05 12:25:00,36.73,36.77,36.69,36.71,9689.0,31.9116,31.9464,31.8769,31.8942,9689.0
2021-01-05 12:30:00,36.7,36.81,36.7,36.77,13677.0,31.8855,31.9811,31.8855,31.9464,13677.0
2021-01-05 12:35:00,36.78,36.87,36.78,36.87,13655.0,31.955,32.0332,31.955,32.0332,13655.0
2021-01-05 12:40:00,36.87,36.89,36.79,36.86,21787.0,32.0332,32.0506,31.9637,32.0246,21787.0
2021-01-05 12:45:00,36.85,36.87,36.83,36.86,15340.0,32.0159,32.0332,31.9985,32.0246,15340.0
2021-01-05 12:50:00,36.85,36.89,36.81,36.81,17133.0,32.0159,32.0506,31.9811,31.9811,17133.0
2021-01-05 12:55:00,36.81,36.91,36.8,36.9,11238.0,31.9811,32.068,31.9724,32.0593,11238.0
2021-01-05 13:00:00,36.9,36.94,36.89,36.91,7869.0,32.0593,32.0941,32.0506,32.068,7869.0
2021-01-05 13:05:00,36.91,36.97,36.91,36.93,8233.0,32.068,32.1201,32.068,32.0854,8233.0
2021-01-05 13:10:00,36.93,36.98,36.93,36.98,8879.0,32.0854,32.1288,32.0854,32.1288,8879.0
2021-01-05 13:15:00,36.97,36.99,36.96,36.97,10067.0,32.1201,32.1375,32.1114,32.1201,10067.0
2021-01-05 13:20:00,36.97,37.01,36.96,36.99,8180.0,32.1201,32.1549,32.1114,32.1375,8180.0
2021-01-05 13:25:00,36.99,37.05,36.98,37.02,10476.0,32.1375,32.1896,32.1288,32.1636,10476.0
2021-01-05 13:30:00,37.02,37.02,36.96,36.97,8923.0,32.1636,32.1636,32.1114,32.1201,8923.0
2021-01-05 13:35:00,36.97,36.97,36.92,36.92,7481.0,32.1201,32.1201,32.0767,32.0767,7481.0
2021-01-05 13:40:00,36.92,36.93,36.9,36.91,14043.0,32.0767,32.0854,32.0593,32.068,14043.0
2021-01-05 13:45:00,36.92,36.93,36.75,36.75,9217.0,32.0767,32.0854,31.929,31.929,9217.0
2021-01-05 13:50:00,36.73,36.81,36.71,36.76,24574.0,31.9116,31.9811,31.8942,31.9377,24574.0
2021-01-05 13:55:00,36.79,36.79,36.72,36.73,9112.0,31.9637,31.9637,31.9029,31.9116,9112.0
2021-01-05 14:00:00,36.73,36.85,36.73,36.81,14835.0,31.9116,32.0159,31.9116,31.9811,14835.0
2021-01-05 14:05:00,36.81,36.92,36.81,36.91,22133.0,31.9811,32.0767,31.9811,32.068,22133.0
2021-01-05 14:10:00,36.92,37.0,36.91,37.0,10199.0,32.0767,32.1462,32.068,32.1462,10199.0
2021-01-05 14:15:00,37.01,37.07,37.01,37.04,12453.0,32.1549,32.207,32.1549,32.1809,12453.0
2021-01-05 14:20:00,37.04,37.07,37.02,37.06,16360.0,32.1809,32.207,32.1636,32.1983,16360.0
2021-01-05 14:25:00,37.06,37.14,37.05,37.12,8784.0,32.1983,32.2678,32.1896,32.2504,8784.0
2021-01-05 14:30:00,37.13,37.14,37.08,37.11,9792.0,32.2591,32.2678,32.2157,32.2418,9792.0
2021-01-05 14:35:00,37.11,37.11,37.01,37.01,7920.0,32.2418,32.2418,32.1549,32.1549,7920.0
2021-01-05 14:40:00,37.02,37.02,36.96,37.0,6695.0,32.1636,32.1636,32.1114,32.1462,6695.0
2021-01-05 14:45:00,37.0,37.09,36.99,37.06,23554.0,32.1462,32.2244,32.1375,32.1983,23554.0
2021-01-05 14:50:00,37.06,37.06,36.96,36.98,5821.0,32.1983,32.1983,32.1114,32.1288,5821.0
2021-01-05 14:55:00,36.97,36.99,36.95,36.97,9969.0,32.1201,32.1375,32.1027,32.1201,9969.0
2021-01-05 15:00:00,36.99,37.05,36.97,37.02,8175.0,32.1375,32.1896,32.1201,32.1636,8175.0
2021-01-05 15:05:00,37.03,37.06,37.03,37.04,15226.0,32.1723,32.1983,32.1723,32.1809,15226.0
2021-01-05 15:10:00,37.04,37.06,37.02,37.05,11843.0,32.1809,32.1983,32.1636,32.1896,11843.0
2021-01-05 15:15:00,37.05,37.05,36.95,36.98,13583.0,32.1896,32.1896,32.1027,32.1288,13583.0
2021-01-05 15:20:00,36.98,36.98,36.91,36.97,16809.0,32.1288,32.1288,32.068,32.1201,16809.0
2021-01-05 15:25:00,36.96,37.0,36.95,36.97,13862.0,32.1114,32.1462,32.1027,32.1201,13862.0
2021-01-05 15:30:00,36.97,36.97,36.89,36.92,13070.0,32.1201,32.1201,32.0506,32.0767,13070.0
2021-01-05 15:35:00,36.93,37.04,36.91,37.03,37569.0,32.0854,32.1809,32.068,32.1723,37569.0
2021-01-05 15:40:00,37.04,37.05,36.97,37.05,28247.0,32.1809,32.1896,32.1201,32.1896,28247.0
2021-01-05 15:45:00,37.05,37.05,36.93,36.98,28715.0,32.1896,32.1896,32.0854,32.1288,28715.0
2021-01-05 15:50:00,36.98,36.98,36.87,36.9,39802.0,32.1288,32.1288,32.0332,32.0593,39802.0
2021-01-05 15:55:00,36.9,36.9,36.79,36.8,267418.0,32.0593,32.0593,31.9637,31.9724,267418.0
2021-01-06 09:30:00,37.26,37.47,37.04,37.37,45646.0,32.3721,32.5545,32.1809,32.4676,45646.0
2021-01-06 09:35:00,37.42,37.52,37.35,37.38,14822.0,32.5111,32.598,32.4503,32.4763,14822.0
2021-01-06 09:40:00,37.36,37.45,37.32,37.44,9004.0,32.459,32.5372,32.4242,32.5285,9004.0
2021-01-06 09:45:00,37.43,37.65,37.38,37.59,23735.0,32.5198,32.7109,32.4763,32.6588,23735.0
2021-01-06 09:50:00,37.61,37.65,37.58,37.65,8456.0,32.6762,32.7109,32.6501,32.7109,8456.0
2021-01-06 09:55:00,37.67,37.68,37.48,37.52,48628.0,32.7283,32.737,32.5632,32.598,48628.0
2021-01-06 10:00:00,37.54,37.54,37.4,37.44,12771.0,32.6153,32.6153,32.4937,32.5285,12771.0
2021-01-06 10:05:00,37.44,37.44,37.32,37.32,19103.0,32.5285,32.5285,32.4242,32.4242,19103.0
2021-01-06 10:10:00,37.31,37.46,37.3,37.46,17289.0,32.4155,32.5458,32.4068,32.5458,17289.0
2021-01-06 10:15:00,37.45,37.46,37.36,37.36,6270.0,32.5372,32.5458,32.459,32.459,6270.0
2021-01-06 10:20:00,37.35,37.37,37.3,37.33,14707.0,32.4503,32.4676,32.4068,32.4329,14707.0
2021-01-06 10:25:00,37.32,37.4,37.32,37.32,8222.0,32.4242,32.4937,32.4242,32.4242,8222.0
2021-01-06 10:30:00,37.36,37.48,37.36,37.48,35373.0,32.459,32.5632,32.459,32.5632,35373.0
2021-01-06 10:35:00,37.49,37.5,37.38,37.38,8002.0,32.5719,32.5806,32.4763,32.4763,8002.0
2021-01-06 10:40:00,37.38,37.41,37.32,37.37,18487.0,32.4763,32.5024,32.4242,32.4676,18487.0
2021-01-06 10:45:00,37.36,37.4,37.31,37.33,8286.0,32.459,32.4937,32.4155,32.4329,8286.0
2021-01-06 10:50:00,37.32,37.39,37.3,37.32,15370.0,32.4242,32.485,32.4068,32.4242,15370.0
2021-01-06 10:55:00,37.31,37.34,37.26,37.32,56349.0,32.4155,32.4416,32.3721,32.4242,56349.0
2021-01-06 11:00:00,37.32,37.34,37.22,37.25,30516.0,32.4242,32.4416,32.3373,32.3634,30516.0
2021-01-06 11:05:00,37.24,37.31,37.21,37.26,22423.0,32.3547,32.4155,32.3286,32.3721,22423.0
2021-01-06 11:10:00,37.24,37.24,37.12,37.21,13679.0,32.3547,32.3547,32.2504,32.3286,13679.0
2021-01-06 11:15:00,37.23,37.38,37.22,37.38,15234.0,32.346,32.4763,32.3373,32.4763,15234.0
2021-01-06 11:20:00,37.36,37.49,37.36,37.41,31849.0,32.459,32.5719,32.459,32.5024,31849.0
2021-01-06 11:25:00,37.38,37.43,37.34,37.39,17981.0,32.4763,32.5198,32.4416,32.485,17981.0
2021-01-06 11:30:00,37.42,37.42,37.35,37.42,10919.0,32.5111,32.5111,32.4503,32.5111,10919.0
2021-01-06 11:35:00,37.42,37.48,37.35,37.35,22925.0,32.5111,32.5632,32.4503,32.4503,22925.0
2021-01-06 11:40:00,37.36,37.37,37.24,37.28,11506.0,32.459,32.4676,32.3547,32.3895,11506.0
2021-01-06 11:45:00,37.3,37.32,37.27,37.31,10592.0,32.4068,32.4242,32.3808,32.4155,10592.0
2021-01-06 11:50:00,37.31,37.39,37.31,37.34,11465.0,32.4155,32.485,32.4155,32.4416,11465.0
2021-01-06 11:55:00,37.34,37.34,37.3,37.32,7069.0,32.4416,32.4416,32.4068,32.4242,7069.0
2021-01-06 12:00:00,37.3,37.38,37.3,37.35,17340.0,32.4068,32.4763,32.4068,32.4503,17340.0
2021-01-06 12:05:00,37.33,37.34,37.29,37.3,10585.0,32.4329,32.4416,32.3981,32.4068,10585.0
2021-01-06 12:10:00,37.29,37.3,37.23,37.26,16272.0,32.3981,32.4068,32.346,32.3721,16272.0
2021-01-06 12:15:00,37.25,37.29,37.22,37.29,13152.0,32.3634,32.3981,32.3373,32.3981,13152.0
2021-01-06 12:20:00,37.29,37.3,37.22,37.25,6460.0,32.3981,32.4068,32.3373,32.3634,6460.0
2021-01-06 12:25:00,37.25,37.29,37.25,37.29,5289.0,32.3634,32.3981,32.3634,32.3981,5289.0
2021-01-06 12:30:00,37.29,37.36,37.28,37.36,7135.0,32.3981,32.459,32.3895,32.459,7135.0
2021-01-06 12:35:00,37.36,37.43,37.36,37.43,8503.0,32.459,32.5198,32.459,32.5198,8503.0
2021-01-06 12:40:00,37.41,37.44,37.4,37.41,7733.0,32.5024,32.5285,32.4937,32.5024,7733.0
2021-01-06 12:45:00,37.41,37.42,37.38,37.39,7762.0,32.5024,32.5111,32.4763,32.485,7762.0
2021-01-06 12:50:00,37.38,37.49,37.38,37.49,8496.0,32.4763,32.5719,32.4763,32.5719,8496.0
2021-01-06 12:55:00,37.49,37.5,37.44,37.45,6655.0,32.5719,32.5806,32.5285,32.5372,6655.0
2021-01-06 13:00:00,37.45,37.48,37.43,37.44,11786.0,32.5372,32.5632,32.5198,32.5285,11786.0
2021-01-06 13:05:00,37.44,37.44,37.37,37.4,7897.0,32.5285,32.5285,32.4676,32.4937,7897.0
2021-01-06 13:10:00,37.41,37.46,37.39,37.46,12976.0,32.5024,32.5458,32.485,32.5458,12976.0
2021-01-06 13:15:00,37.45,37.56,37.45,37.55,8089.0,32.5372,32.6327,32.5372,32.624,8089.0
2021-01-06 13:20:00,37.55,37.64,37.54,37.64,10425.0,32.624,32.7022,32.6153,32.7022,10425.0
2021-01-06 13:25:00,37.65,37.65,37.6,37.61,8984.0,32.7109,32.7109,32.6675,32.6762,8984.0
2021-01-06 13:30:00,37.61,37.67,37.61,37.67,42336.0,32.6762,32.7283,32.6762,32.7283,42336.0
2021-01-06 13:35:00,37.67,37.69,37.59,37.61,15965.0,32.7283,32.7457,32.6588,32.6762,15965.0
2021-01-06 13:40:00,37.6,37.7,37.6,37.67,11489.0,32.6675,32.7544,32.6675,32.7283,11489.0
2021-01-06 13:45:00,37.67,37.7,37.65,37.66,12069.0,32.7283,32.7544,32.7109,32.7196,12069.0
2021-01-06 13:50:00,37.66,37.7,37.65,37.69,11112.0,32.7196,32.7544,32.7109,32.7457,11112.0
2021-01-06 13:55:00,37.68,37.69,37.65,37.69,14602.0,32.737,32.7457,32.7109,32.7457,14602.0
2021-01-06 14:00:00,37.69,37.71,37.66,37.69,15213.0,32.7457,32.763,32.7196,32.7457,15213.0
2021-01-06 14:05:00,37.68,37.69,37.63,37.68,8690.0,32.737,32.7457,32.6935,32.737,8690.0
2021-01-06 14:10:00,37.68,37.76,37.67,37.75,17398.0,32.737,32.8065,32.7283,32.7978,17398.0
2021-01-06 14:15:00,37.74,37.74,37.45,37.49,18802.0,32.7891,32.7891,32.5372,32.5719,18802.0
2021-01-06 14:20:00,37.49,37.62,37.49,37.55,15868.0,32.5719,32.6849,32.5719,32.624,15868.0
2021-01-06 14:25:00,37.56,37.57,37.47,37.55,27290.0,32.6327,32.6414,32.5545,32.624,27290.0
2021-01-06 14:30:00,37.55,37.68,37.55,37.6,30301.0,32.624,32.737,32.624,32.6675,30301.0
2021-01-06 14:35:00,37.59,37.61,37.54,37.55,16249.0,32.6588,32.6762,32.6153,32.624,16249.0
2021-01-06 14:40:00,37.55,37.69,37.5,37.65,23058.0,32.624,32.7457,32.5806,32.7109,23058.0
2021-01-06 14:45:00,37.65,37.66,37.41,37.42,20124.0,32.7109,32.7196,32.5024,32.5111,20124.0
2021-01-06 14:50:00,37.43,37.46,37.34,37.37,13681.0,32.5198,32.5458,32.4416,32.4676,13681.0
2021-01-06 14:55:00,37.37,37.49,37.37,37.47,12352.0,32.4676,32.5719,32.4676,32.5545,12352.0
2021-01-06 15:00:00,37.47,37.47,37.37,37.37,10524.0,32.5545,32.5545,32.4676,32.4676,10524.0
2021-01-06 15:05:00,37.37,37.45,37.37,37.42,10883.0,32.4676,32.5372,32.4676,32.5111,10883.0
2021-01-06 15:10:00,37.43,37.57,37.41,37.53,18279.0,32.5198,32.6414,32.5024,32.6067,18279.0
2021-01-06 15:15:00,37.55,37.57,37.49,37.52,11028.0,32.624,32.6414,32.5719,32.598,11028.0
2021-01-06 15:20:00,37.54,37.56,37.28,37.29,40300.0,32.6153,32.6327,32.3895,32.3981,40300.0
2021-01-06 15:25:00,37.28,37.4,37.22,37.38,42327.0,32.3895,32.4937,32.3373,32.4763,42327.0
2021-01-06 15:30:00,37.38,37.41,37.2,37.23,32121.0,32.4763,32.5024,32.3199,32.346,32121.0
2021-01-06 15:35:00,37.23,37.26,37.19,37.23,36096.0,32.346,32.3721,32.3113,32.346,36096.0
2021-01-06 15:40:00,37.23,37.26,37.21,37.23,51680.0,32.346,32.3721,32.3286,32.346,51680.0
2021-01-06 15:45:00,37.23,37.24,37.15,37.23,78607.0,32.346,32.3547,32.2765,32.346,78607.0
2021-01-06 15:50:00,37.22,37.23,37.03,37.18,85281.0,32.3373,32.346,32.1723,32.3026,85281.0
2021-01-06 15:55:00,37.19,37.27,37.15,37.24,210624.0,32.3113,32.3808,32.2765,32.3547,210624.0
2021-01-07 09:30:00,37.5,37.5,37.09,37.29,52140.0,32.5806,32.5806,32.2244,32.3981,52140.0
2021-01-07 09:35:00,37.26,37.39,37.21,37.27,15134.0,32.3721,32.485,32.3286,32.3808,15134.0
2021-01-07 09:40:00,37.26,37.29,36.96,37.15,29391.0,32.3721,32.3981,32.1114,32.2765,29391.0
2021-01-07 09:45:00,37.1,37.31,37.06,37.25,21147.0,32.2331,32.4155,32.1983,32.3634,21147.0
2021-01-07 09:50:00,37.27,37.35,37.09,37.11,13155.0,32.3808,32.4503,32.2244,32.2418,13155.0
2021-01-07 09:55:00,37.07,37.29,37.06,37.29,20672.0,32.207,32.3981,32.1983,32.3981,20672.0
2021-01-07 10:00:00,37.23,37.32,37.16,37.29,13488.0,32.346,32.4242,32.2852,32.3981,13488.0
2021-01-07 10:05:00,37.31,37.4,37.29,37.4,21249.0,32.4155,32.4937,32.3981,32.4937,21249.0
2021-01-07 10:10:00,37.39,37.51,37.39,37.51,18285.0,32.485,32.5893,32.485,32.5893,18285.0
2021-01-07 10:15:00,37.51,37.64,37.45,37.63,15158.0,32.5893,32.7022,32.5372,32.6935,15158.0
2021-01-07 10:20:00,37.63,37.72,37.59,37.66,30312.0,32.6935,32.7717,32.6588,32.7196,30312.0
2021-01-07 10:25:00,37.68,37.84,37.66,37.76,45166.0,32.737,32.876,32.7196,32.8065,45166.0
2021-01-07 10:30:00,37.78,37.93,37.78,37.86,44359.0,32.8239,32.9542,32.8239,32.8934,44359.0
2021-01-07 10:35:00,37.86,37.91,37.84,37.89,26674.0,32.8934,32.9368,32.876,32.9194,26674.0
2021-01-07 10:40:00,37.88,37.9,37.82,37.87,12947.0,32.9107,32.9281,32.8586,32.9021,12947.0
2021-01-07 10:45:00,37.88,37.92,37.81,37.91,20347.0,32.9107,32.9455,32.8499,32.9368,20347.0
2021-01-07 10:50:00,37.91,37.94,37.88,37.92,18181.0,32.9368,32.9629,32.9107,32.9455,18181.0
2021-01-07 10:55:00,37.91,37.97,37.9,37.95,10953.0,32.9368,32.9889,32.9281,32.9716,10953.0
2021-01-07 11:00:00,37.96,37.97,37.89,37.89,11987.0,32.9802,32.9889,32.9194,32.9194,11987.0
2021-01-07 11:05:00,37.9,37.96,37.84,37.88,12287.0,32.9281,32.9802,32.876,32.9107,12287.0
2021-01-07 11:10:00,37.89,37.89,37.84,37.89,10242.0,32.9194,32.9194,32.876,32.9194,10242.0
2021-01-07 11:15:00,37.89,37.91,37.79,37.81,26669.0,32.9194,32.9368,32.8326,32.8499,26669.0
2021-01-07 11:20:00,37.81,37.87,37.81,37.84,30645.0,32.8499,32.9021,32.8499,32.876,30645.0
2021-01-07 11:25:00,37.83,37.89,37.83,37.87,14538.0,32.8673,32.9194,32.8673,32.9021,14538.0
2021-01-07 11:30:00,37.87,37.94,37.87,37.91,26719.0,32.9021,32.9629,32.9021,32.9368,26719.0
2021-01-07 11:35:00,37.9,37.95,37.9,37.92,11253.0,32.9281,32.9716,32.9281,32.9455,11253.0
2021-01-07 11:40:00,37.91,37.93,37.89,37.92,8218.0,32.9368,32.9542,32.9194,32.9455,8218.0
2021-01-07 11:45:00,37.91,37.93,37.73,37.74,16725.0,32.9368,32.9542,32.7804,32.7891,16725.0
2021-01-07 11:50:00,37.73,37.74,37.66,37.68,10033.0,32.7804,32.7891,32.7196,32.737,10033.0
2021-01-07 11:55:00,37.66,37.73,37.66,37.71,11769.0,32.7196,32.7804,32.7196,32.763,11769.0
2021-01-07 12:00:00,37.7,37.74,37.69,37.73,8883.0,32.7544,32.7891,32.7457,32.7804,8883.0
2021-01-07 12:05:00,37.73,37.73,37.69,37.72,14947.0,32.7804,32.7804,32.7457,32.7717,14947.0
2021-01-07 12:10:00,37.71,37.71,37.63,37.66,9864.0,32.763,32.763,32.6935,32.7196,9864.0
2021-01-07 12:15:00,37.66,37.67,37.56,37.58,22525.0,32.7196,32.7283,32.6327,32.6501,22525.0
2021-01-07 12:20:00,37.58,37.62,37.5,37.53,18706.0,32.6501,32.6849,32.5806,32.6067,18706.0
2021-01-07 12:25:00,37.52,37.54,37.46,37.47,7382.0,32.598,32.6153,32.5458,32.5545,7382.0
2021-01-07 12:30:00,37.47,37.53,37.46,37.52,7073.0,32.5545,32.6067,32.5458,32.598,7073.0
2021-01-07 12:35:00,37.51,37.54,37.47,37.47,13651.0,32.5893,32.6153,32.5545,32.5545,13651.0
2021-01-07 12:40:00,37.47,37.48,37.35,37.35,9070.0,32.5545,32.5632,32.4503,32.4503,9070.0
2021-01-07 12:45:00,37.36,37.43,37.35,37.43,16136.0,32.459,32.5198,32.4503,32.5198,16136.0
2021-01-07 12:50:00,37.42,37.42,37.38,37.39,12218.0,32.5111,32.5111,32.4763,32.485,12218.0
2021-01-07 12:55:00,37.39,37.4,37.35,37.4,10867.0,32.485,32.4937,32.4503,32.4937,10867.0
2021-01-07 13:00:00,37.4,37.46,37.39,37.4,15685.0,32.4937,32.5458,32.485,32.4937,15685.0
2021-01-07 13:05:00,37.39,37.41,37.35,37.38,8900.0,32.485,32.5024,32.4503,32.4763,8900.0
2021-01-07 13:10:00,37.38,37.39,37.35,37.37,4224.0,32.4763,32.485,32.4503,32.4676,4224.0
2021-01-07 13:15:00,37.38,37.45,37.37,37.41,12480.0,32.4763,32.5372,32.4676,32.5024,12480.0
2021-01-07 13:20:00,37.41,37.43,37.38,37.4,6526.0,32.5024,32.5198,32.4763,32.4937,6526.0
2021-01-07 13:25:00,37.4,37.4,37.36,37.36,6758.0,32.4937,32.4937,32.459,32.459,6758.0
2021-01-07 13:30:00,37.37,37.41,37.36,37.39,9229.0,32.4676,32.5024,32.459,32.485,9229.0
2021-01-07 13:35:00,37.4,37.45,37.39,37.45,7209.0,32.4937,32.5372,32.485,32.5372,7209.0
2021-01-07 13:40:00,37.45,37.52,37.44,37.51,9763.0,32.5372,32.598,32.5285,32.5893,9763.0
2021-01-07 13:45:00,37.52,37.54,37.5,37.53,12258.0,32.598,32.6153,32.5806,32.6067,12258.0
2021-01-07 13:50:00,37.54,37.54,37.49,37.5,7653.0,32.6153,32.6153,32.5719,32.5806,7653.0
2021-01-07 13:55:00,37.5,37.54,37.49,37.52,7657.0,32.5806,32.6153,32.5719,32.598,7657.0
2021-01-07 14:00:00,37.52,37.55,37.51,37.54,11889.0,32.598,32.624,32.5893,32.6153,11889.0
2021-01-07 14:05:00,37.53,37.55,37.5,37.5,9896.0,32.6067,32.624,32.5806,32.5806,9896.0
2021-01-07 14:10:00,37.5,37.54,37.5,37.52,10797.0,32.5806,32.6153,32.5806,32.598,10797.0
2021-01-07 14:15:00,37.52,37.54,37.49,37.49,7031.0,32.598,32.6153,32.5719,32.5719,7031.0
2021-01-07 14:20:00,37.5,37.57,37.49,37.57,46564.0,32.5806,32.6414,32.5719,32.6414,46564.0
2021-01-07 14:25:00,37.57,37.64,37.57,37.63,39945.0,32.6414,32.7022,32.6414,32.6935,39945.0
2021-01-07 14:30:00,37.63,37.64,37.59,37.63,21663.0,32.6935,32.7022,32.6588,32.6935,21663.0
2021-01-07 14:35:00,37.62,37.65,37.61,37.62,12870.0,32.6849,32.7109,32.6762,32.6849,12870.0
2021-01-07 14:40:00,37.61,37.64,37.57,37.59,13012.0,32.6762,32.7022,32.6414,32.6588,13012.0
2021-01-07 14:45:00,37.6,37.64,37.59,37.62,11252.0,32.6675,32.7022,32.6588,32.6849,11252.0
2021-01-07 14:50:00,37.62,37.64,37.54,37.57,19328.0,32.6849,32.7022,32.6153,32.6414,19328.0
2021-01-07 14:55:00,37.57,37.58,37.55,37.58,13791.0,32.6414,32.6501,32.624,32.6501,13791.0
2021-01-07 15:00:00,37.59,37.62,37.57,37.59,14661.0,32.6588,32.6849,32.6414,32.6588,14661.0
2021-01-07 15:05:00,37.59,37.62,37.56,37.61,23561.0,32.6588,32.6849,32.6327,32.6762,23561.0
2021-01-07 15:10:00,37.61,37.62,37.55,37.58,19038.0,32.6762,32.6849,32.624,32.6501,19038.0
2021-01-07 15:15:00,37.59,37.62,37.57,37.62,17627.0,32.6588,32.6849,32.6414,32.6849,17627.0
2021-01-07 15:20:00,37.61,37.64,37.59,37.63,17480.0,32.6762,32.7022,32.6588,32.6935,17480.0
2021-01-07 15:25:00,37.62,37.63,37.53,37.54,20479.0,32.6849,32.6935,32.6067,32.6153,20479.0
2021-01-07 15:30:00,37.54,37.54,37.43,37.45,26604.0,32.6153,32.6153,32.5198,32.5372,26604.0
2021-01-07 15:35:00,37.45,37.51,37.45,37.51,40976.0,32.5372,32.5893,32.5372,32.5893,40976.0
2021-01-07 15:40:00,37.51,37.54,37.5,37.53,29925.0,32.5893,32.6153,32.5806,32.6067,29925.0
2021-01-07 15:45:00,37.53,37.54,37.48,37.5,56640.0,32.6067,32.6153,32.5632,32.5806,56640.0
2021-01-07 15:50:00,37.5,37.52,37.48,37.51,48496.0,32.5806,32.598,32.5632,32.5893,48496.0
2021-01-07 15:55:00,37.51,37.51,37.4,37.4,242104.0,32.5893,32.5893,32.4937,32.4937,242104.0
2021-01-08 09:30:00,37.77,38.04,37.7,37.98,40521.0,32.8152,33.0498,32.7544,32.9976,40521.0
2021-01-08 09:35:00,37.96,38.15,37.96,38.07,21625.0,32.9802,33.1453,32.9802,33.0758,21625.0
2021-01-08 09:40:00,38.07,38.14,37.95,38.04,25915.0,33.0758,33.1366,32.9716,33.0498,25915.0
2021-01-08 09:45:00,38.05,38.23,38.0,38.23,18110.0,33.0584,33.2148,33.015,33.2148,18110.0
2021-01-08 09:50:00,38.23,38.28,38.17,38.28,25328.0,33.2148,33.2583,33.1627,33.2583,25328.0
2021-01-08 09:55:00,38.25,38.26,38.16,38.19,7435.0,33.2322,33.2409,33.154,33.1801,7435.0
2021-01-08 10:00:00,38.16,38.27,38.15,38.23,16349.0,33.154,33.2496,33.1453,33.2148,16349.0
2021-01-08 10:05:00,38.22,38.34,38.2,38.31,16662.0,33.2061,33.3104,33.1888,33.2843,16662.0
2021-01-08 10:10:00,38.3,38.35,38.25,38.28,8075.0,33.2756,33.3191,33.2322,33.2583,8075.0
2021-01-08 10:15:00,38.27,38.28,38.2,38.23,7239.0,33.2496,33.2583,33.1888,33.2148,7239.0
2021-01-08 10:20:00,38.23,38.31,38.19,38.31,7761.0,33.2148,33.2843,33.1801,33.2843,7761.0
2021-01-08 10:25:00,38.32,38.4,38.31,38.33,25241.0,33.293,33.3625,33.2843,33.3017,25241.0
2021-01-08 10:30:00,38.32,38.33,38.17,38.22,14533.0,33.293,33.3017,33.1627,33.2061,14533.0
2021-01-08 10:35:00,38.23,38.31,38.22,38.27,22173.0,33.2148,33.2843,33.2061,33.2496,22173.0
2021-01-08 10:40:00,38.26,38.26,38.12,38.13,29501.0,33.2409,33.2409,33.1193,33.1279,29501.0
2021-01-08 10:45:00,38.12,38.28,38.09,38.28,9345.0,33.1193,33.2583,33.0932,33.2583,9345.0
2021-01-08 10:50:00,38.26,38.42,38.26,38.41,14187.0,33.2409,33.3799,33.2409,33.3712,14187.0
2021-01-08 10:55:00,38.4,38.5,38.4,38.48,24804.0,33.3625,33.4494,33.3625,33.432,24804.0
2021-01-08 11:00:00,38.48,38.53,38.46,38.51,27719.0,33.432,33.4755,33.4147,33.4581,27719.0
2021-01-08 11:05:00,38.5,38.5,38.39,38.39,4842.0,33.4494,33.4494,33.3538,33.3538,4842.0
2021-01-08 11:10:00,38.35,38.35,38.28,38.28,3909.0,33.3191,33.3191,33.2583,33.2583,3909.0
2021-01-08 11:15:00,38.28,38.38,38.27,38.37,7551.0,33.2583,33.3452,33.2496,33.3365,7551.0
2021-01-08 11:20:00,38.39,38.41,38.37,38.39,4124.0,33.3538,33.3712,33.3365,33.3538,4124.0
2021-01-08 11:25:00,38.39,38.42,38.34,38.42,13134.0,33.3538,33.3799,33.3104,33.3799,13134.0
2021-01-08 11:30:00,38.41,38.47,38.41,38.46,17475.0,33.3712,33.4233,33.3712,33.4147,17475.0
2021-01-08 11:35:00,38.47,38.6,38.46,38.6,19793.0,33.4233,33.5363,33.4147,33.5363,19793.0
2021-01-08 11:40:00,38.6,38.7,38.59,38.7,41547.0,33.5363,33.6232,33.5276,33.6232,41547.0
2021-01-08 11:45:00,38.7,38.79,38.67,38.67,32021.0,33.6232,33.7014,33.5971,33.5971,32021.0
2021-01-08 11:50:00,38.64,38.66,38.61,38.66,5108.0,33.571,33.5884,33.545,33.5884,5108.0
2021-01-08 11:55:00,38.67,38.85,38.66,38.82,29513.0,33.5971,33.7535,33.5884,33.7274,29513.0
2021-01-08 12:00:00,38.84,38.92,38.82,38.84,35885.0,33.7448,33.8143,33.7274,33.7448,35885.0
2021-01-08 12:05:00,38.83,38.91,38.82,38.89,19483.0,33.7361,33.8056,33.7274,33.7882,19483.0
2021-01-08 12:10:00,38.9,38.96,38.88,38.95,15494.0,33.7969,33.8491,33.7796,33.8404,15494.0
2021-01-08 12:15:00,38.95,39.03,38.94,39.03,16608.0,33.8404,33.9099,33.8317,33.9099,16608.0
2021-01-08 12:20:00,39.02,39.06,39.02,39.03,13652.0,33.9012,33.9359,33.9012,33.9099,13652.0
2021-01-08 12:25:00,39.02,39.08,39.0,39.08,16224.0,33.9012,33.9533,33.8838,33.9533,16224.0
2021-01-08 12:30:00,39.07,39.07,38.97,39.03,14443.0,33.9446,33.9446,33.8578,33.9099,14443.0
2021-01-08 12:35:00,39.03,39.03,38.93,39.0,14235.0,33.9099,33.9099,33.823,33.8838,14235.0
2021-01-08 12:40:00,39.0,39.06,38.99,39.03,13264.0,33.8838,33.9359,33.8751,33.9099,13264.0
2021-01-08 12:45:00,39.03,39.06,38.97,38.97,22193.0,33.9099,33.9359,33.8578,33.8578,22193.0
2021-01-08 12:50:00,38.95,39.06,38.95,39.05,15625.0,33.8404,33.9359,33.8404,33.9273,15625.0
2021-01-08 12:55:00,39.06,39.09,39.0,39.0,13002.0,33.9359,33.962,33.8838,33.8838,13002.0
2021-01-08 13:00:00,39.01,39.02,38.98,39.01,5832.0,33.8925,33.9012,33.8664,33.8925,5832.0
2021-01-08 13:05:00,39.02,39.12,39.01,39.08,17843.0,33.9012,33.9881,33.8925,33.9533,17843.0
2021-01-08 13:10:00,39.08,39.1,39.05,39.06,10204.0,33.9533,33.9707,33.9273,33.9359,10204.0
2021-01-08 13:15:00,39.04,39.06,38.94,38.94,83167.0,33.9186,33.9359,33.8317,33.8317,83167.0
2021-01-08 13:20:00,38.94,38.97,38.81,38.87,28518.0,33.8317,33.8578,33.7187,33.7709,28518.0
2021-01-08 13:25:00,38.87,39.05,38.87,39.04,20503.0,33.7709,33.9273,33.7709,33.9186,20503.0
2021-01-08 13:30:00,39.02,39.05,38.86,38.86,30867.0,33.9012,33.9273,33.7622,33.7622,30867.0
2021-01-08 13:35:00,38.86,38.89,38.77,38.87,25784.0,33.7622,33.7882,33.684,33.7709,25784.0
2021-01-08 13:40:00,38.86,38.87,38.74,38.77,26476.0,33.7622,33.7709,33.6579,33.684,26476.0
2021-01-08 13:45:00,38.77,38.85,38.76,38.82,22772.0,33.684,33.7535,33.6753,33.7274,22772.0
2021-01-08 13:50:00,38.82,38.93,38.82,38.93,37922.0,33.7274,33.823,33.7274,33.823,37922.0
2021-01-08 13:55:00,38.91,39.0,38.89,38.9,23862.0,33.8056,33.8838,33.7882,33.7969,23862.0
2021-01-08 14:00:00,38.91,39.01,38.91,39.0,9465.0,33.8056,33.8925,33.8056,33.8838,9465.0
2021-01-08 14:05:00,38.99,39.07,38.99,39.04,11747.0,33.8751,33.9446,33.8751,33.9186,11747.0
2021-01-08 14:10:00,39.04,39.09,39.02,39.02,13036.0,33.9186,33.962,33.9012,33.9012,13036.0
2021-01-08 14:15:00,39.01,39.04,39.0,39.01,8440.0,33.8925,33.9186,33.8838,33.8925,8440.0
2021-01-08 14:20:00,39.01,39.03,39.0,39.02,12645.0,33.8925,33.9099,33.8838,33.9012,12645.0
2021-01-08 14:25:00,39.02,39.05,38.98,39.05,15012.0,33.9012,33.9273,33.8664,33.9273,15012.0
2021-01-08 14:30:00,39.06,39.09,39.03,39.05,18208.0,33.9359,33.962,33.9099,33.9273,18208.0
2021-01-08 14:35:00,39.05,39.11,39.05,39.11,9856.0,33.9273,33.9794,33.9273,33.9794,9856.0
2021-01-08 14:40:00,39.11,39.12,39.04,39.06,14004.0,33.9794,33.9881,33.9186,33.9359,14004.0
2021-01-08 14:45:00,39.07,39.14,39.05,39.14,17695.0,33.9446,34.0055,33.9273,34.0055,17695.0
2021-01-08 14:50:00,39.14,39.17,39.08,39.09,18702.0,34.0055,34.0315,33.9533,33.962,18702.0
2021-01-08 14:55:00,39.1,39.16,39.1,39.13,25850.0,33.9707,34.0228,33.9707,33.9968,25850.0
2021-01-08 15:00:00,39.14,39.23,39.07,39.15,68469.0,34.0055,34.0836,33.9446,34.0141,68469.0
2021-01-08 15:05:00,39.16,39.21,39.15,39.18,16124.0,34.0228,34.0663,34.0141,34.0402,16124.0
2021-01-08 15:10:00,39.17,39.24,39.17,39.22,38107.0,34.0315,34.0923,34.0315,34.075,38107.0
2021-01-08 15:15:00,39.22,39.27,39.09,39.09,20111.0,34.075,34.1184,33.962,33.962,20111.0
2021-01-08 15:20:00,39.09,39.12,39.02,39.09,37548.0,33.962,33.9881,33.9012,33.962,37548.0
2021-01-08 15:25:00,39.09,39.22,39.09,39.22,22854.0,33.962,34.075,33.962,34.075,22854.0
2021-01-08 15:30:00,39.22,39.23,39.08,39.09,57030.0,34.075,34.0836,33.9533,33.962,57030.0
2021-01-08 15:35:00,39.09,39.14,39.04,39.14,52298.0,33.962,34.0055,33.9186,34.0055,52298.0
2021-01-08 15:40:00,39.15,39.16,39.07,39.12,57864.0,34.0141,34.0228,33.9446,33.9881,57864.0
2021-01-08 15:45:00,39.11,39.17,39.09,39.17,161378.0,33.9794,34.0315,33.962,34.0315,161378.0
2021-01-08 15:50:00,39.17,39.18,39.07,39.09,165650.0,34.0315,34.0402,33.9446,33.962,165650.0
2021-01-08 15:55:00,39.09,39.12,38.99,39.02,433573.0,33.962,33.9881,33.8751,33.9012,433573.0
2021-01-11 09:30:00,38.59,39.23,38.5,39.12,70387.0,33.5276,34.0836,33.4494,33.9881,70387.0
2021-01-11 09:35:00,39.09,39.3,38.87,39.3,116405.0,33.962,34.1445,33.7709,34.1445,116405.0
2021-01-11 09:40:00,39.28,39.38,39.15,39.3,17707.0,34.1271,34.214,34.0141,34.1445,17707.0
2021-01-11 09:45:00,39.3,39.31,39.17,39.24,17707.0,34.1445,34.1532,34.0315,34.0923,17707.0
2021-01-11 09:50:00,39.22,39.56,39.19,39.52,41403.0,34.075,34.3704,34.0489,34.3356,41403.0
2021-01-11 09:55:00,39.52,39.55,39.37,39.37,20229.0,34.3356,34.3617,34.2053,34.2053,20229.0
2021-01-11 10:00:00,39.36,39.38,39.3,39.36,16366.0,34.1966,34.214,34.1445,34.1966,16366.0
2021-01-11 10:05:00,39.37,39.46,39.37,39.39,30808.0,34.2053,34.2835,34.2053,34.2227,30808.0
2021-01-11 10:10:00,39.39,39.6,39.38,39.57,61339.0,34.2227,34.4051,34.214,34.379,61339.0
2021-01-11 10:15:00,39.58,39.59,39.49,39.49,23142.0,34.3877,34.3964,34.3095,34.3095,23142.0
2021-01-11 10:20:00,39.51,39.59,39.49,39.53,51969.0,34.3269,34.3964,34.3095,34.3443,51969.0
2021-01-11 10:25:00,39.52,39.65,39.46,39.49,38810.0,34.3356,34.4485,34.2835,34.3095,38810.0
2021-01-11 10:30:00,39.47,39.48,39.35,39.47,38408.0,34.2922,34.3008,34.1879,34.2922,38408.0
2021-01-11 10:35:00,39.47,39.55,39.42,39.5,27298.0,34.2922,34.3617,34.2487,34.3182,27298.0
2021-01-11 10:40:00,39.5,39.54,39.48,39.53,22415.0,34.3182,34.353,34.3008,34.3443,22415.0
2021-01-11 10:45:00,39.54,39.68,39.53,39.66,32475.0,34.353,34.4746,34.3443,34.4572,32475.0
2021-01-11 10:50:00,39.66,39.76,39.61,39.71,49073.0,34.4572,34.5441,34.4138,34.5007,49073.0
2021-01-11 10:55:00,39.72,39.72,39.62,39.67,18040.0,34.5094,34.5094,34.4225,34.4659,18040.0
2021-01-11 11:00:00,39.69,39.69,39.45,39.46,41580.0,34.4833,34.4833,34.2748,34.2835,41580.0
2021-01-11 11:05:00,39.47,39.55,39.46,39.52,19294.0,34.2922,34.3617,34.2835,34.3356,19294.0
2021-01-11 11:10:00,39.52,39.61,39.49,39.61,15216.0,34.3356,34.4138,34.3095,34.4138,15216.0
2021-01-11 11:15:00,39.61,39.68,39.58,39.64,28336.0,34.4138,34.4746,34.3877,34.4399,28336.0
2021-01-11 11:20:00,39.64,39.65,39.56,39.63,16764.0,34.4399,34.4485,34.3704,34.4312,16764.0
2021-01-11 11:25:00,39.61,39.62,39.56,39.57,9547.0,34.4138,34.4225,34.3704,34.379,9547.0
2021-01-11 11:30:00,39.57,39.59,39.48,39.48,23948.0,34.379,34.3964,34.3008,34.3008,23948.0
2021-01-11 11:35:00,39.48,39.53,39.46,39.53,13988.0,34.3008,34.3443,34.2835,34.3443,13988.0
2021-01-11 11:40:00,39.54,39.57,39.46,39.47,19032.0,34.353,34.379,34.2835,34.2922,19032.0
2021-01-11 11:45:00,39.47,39.51,39.43,39.51,10022.0,34.2922,34.3269,34.2574,34.3269,10022.0
2021-01-11 11:50:00,39.51,39.52,39.47,39.49,18198.0,34.3269,34.3356,34.2922,34.3095,18198.0
2021-01-11 11:55:00,39.49,39.5,39.44,39.48,12382.0,34.3095,34.3182,34.2661,34.3008,12382.0
2021-01-11 12:00:00,39.47,39.47,39.43,39.46,19149.0,34.2922,34.2922,34.2574,34.2835,19149.0
2021-01-11 12:05:00,39.46,39.46,39.38,39.46,19169.0,34.2835,34.2835,34.214,34.2835,19169.0
2021-01-11 12:10:00,39.46,39.57,39.46,39.51,15373.0,34.2835,34.379,34.2835,34.3269,15373.0
2021-01-11 12:15:00,39.51,39.57,39.47,39.57,47260.0,34.3269,34.379,34.2922,34.379,47260.0
2021-01-11 12:20:00,39.56,39.58,39.51,39.56,19212.0,34.3704,34.3877,34.3269,34.3704,19212.0
2021-01-11 12:25:00,39.57,39.59,39.46,39.46,10294.0,34.379,34.3964,34.2835,34.2835,10294.0
2021-01-11 12:30:00,39.48,39.49,39.35,39.36,29885.0,34.3008,34.3095,34.1879,34.1966,29885.0
2021-01-11 12:35:00,39.36,39.42,39.34,39.41,17461.0,34.1966,34.2487,34.1792,34.24,17461.0
2021-01-11 12:40:00,39.41,39.43,39.35,39.38,16274.0,34.24,34.2574,34.1879,34.214,16274.0
2021-01-11 12:45:00,39.38,39.39,39.33,39.33,13378.0,34.214,34.2227,34.1705,34.1705,13378.0
2021-01-11 12:50:00,39.32,39.38,39.32,39.34,17504.0,34.1618,34.214,34.1618,34.1792,17504.0
2021-01-11 12:55:00,39.33,39.42,39.29,39.42,27554.0,34.1705,34.2487,34.1358,34.2487,27554.0
2021-01-11 13:00:00,39.41,39.48,39.41,39.42,18937.0,34.24,34.3008,34.24,34.2487,18937.0
2021-01-11 13:05:00,39.41,39.45,39.41,39.43,8746.0,34.24,34.2748,34.24,34.2574,8746.0
2021-01-11 13:10:00,39.42,39.55,39.42,39.55,11021.0,34.2487,34.3617,34.2487,34.3617,11021.0
2021-01-11 13:15:00,39.53,39.58,39.52,39.57,16188.0,34.3443,34.3877,34.3356,34.379,16188.0
2021-01-11 13:20:00,39.58,39.65,39.58,39.61,14395.0,34.3877,34.4485,34.3877,34.4138,14395.0
2021-01-11 13:25:00,39.6,39.61,39.45,39.46,10912.0,34.4051,34.4138,34.2748,34.2835,10912.0
2021-01-11 13:30:00,39.45,39.52,39.45,39.48,14351.0,34.2748,34.3356,34.2748,34.3008,14351.0
2021-01-11 13:35:00,39.49,39.5,39.4,39.4,20407.0,34.3095,34.3182,34.2313,34.2313,20407.0
2021-01-11 13:40:00,39.43,39.43,39.36,39.41,16929.0,34.2574,34.2574,34.1966,34.24,16929.0
2021-01-11 13:45:00,39.41,39.41,39.35,39.39,16650.0,34.24,34.24,34.1879,34.2227,16650.0
2021-01-11 13:50:00,39.41,39.48,39.41,39.43,30624.0,34.24,34.3008,34.24,34.2574,30624.0
2021-01-11 13:55:00,39.43,39.44,39.34,39.38,16810.0,34.2574,34.2661,34.1792,34.214,16810.0
2021-01-11 14:00:00,39.38,39.45,39.36,39.43,18634.0,34.214,34.2748,34.1966,34.2574,18634.0
2021-01-11 14:05:00,39.42,39.51,39.42,39.45,17946.0,34.2487,34.3269,34.2487,34.2748,17946.0
2021-01-11 14:10:00,39.45,39.55,39.45,39.54,13395.0,34.2748,34.3617,34.2748,34.353,13395.0
2021-01-11 14:15:00,39.55,39.58,39.53,39.54,14921.0,34.3617,34.3877,34.3443,34.353,14921.0
2021-01-11 14:20:00,39.52,39.58,39.51,39.58,18378.0,34.3356,34.3877,34.3269,34.3877,18378.0
2021-01-11 14:25:00,39.59,39.65,39.58,39.65,16601.0,34.3964,34.4485,34.3877,34.4485,16601.0
2021-01-11 14:30:00,39.65,39.74,39.63,39.73,19189.0,34.4485,34.5267,34.4312,34.5181,19189.0
2021-01-11 14:35:00,39.72,39.74,39.67,39.73,21452.0,34.5094,34.5267,34.4659,34.5181,21452.0
2021-01-11 14:40:00,39.72,39.74,39.7,39.71,19795.0,34.5094,34.5267,34.492,34.5007,19795.0
2021-01-11 14:45:00,39.71,39.76,39.71,39.76,23500.0,34.5007,34.5441,34.5007,34.5441,23500.0
2021-01-11 14:50:00,39.75,39.76,39.68,39.76,15230.0,34.5354,34.5441,34.4746,34.5441,15230.0
2021-01-11 14:55:00,39.76,39.8,39.75,39.79,15142.0,34.5441,34.5789,34.5354,34.5702,15142.0
2021-01-11 15:00:00,39.79,39.83,39.75,39.76,22962.0,34.5702,34.6049,34.5354,34.5441,22962.0
2021-01-11 15:05:00,39.76,39.77,39.64,39.66,25951.0,34.5441,34.5528,34.4399,34.4572,25951.0
2021-01-11 15:10:00,39.66,39.68,39.62,39.66,18881.0,34.4572,34.4746,34.4225,34.4572,18881.0
2021-01-11 15:15:00,39.66,39.7,39.6,39.64,25504.0,34.4572,34.492,34.4051,34.4399,25504.0
2021-01-11 15:20:00,39.65,39.7,39.64,39.7,30699.0,34.4485,34.492,34.4399,34.492,30699.0
2021-01-11 15:25:00,39.7,39.72,39.66,39.68,38074.0,34.492,34.5094,34.4572,34.4746,38074.0
2021-01-11 15:30:00,39.68,39.71,39.62,39.65,38584.0,34.4746,34.5007,34.4225,34.4485,38584.0
2021-01-11 15:35:00,39.65,39.66,39.6,39.63,34122.0,34.4485,34.4572,34.4051,34.4312,34122.0
2021-01-11 15:40:00,39.62,39.73,39.61,39.72,103658.0,34.4225,34.5181,34.4138,34.5094,103658.0
2021-01-11 15:45:00,39.71,39.73,39.66,39.73,75584.0,34.5007,34.5181,34.4572,34.5181,75584.0
2021-01-11 15:50:00,39.72,39.76,39.69,39.75,66161.0,34.5094,34.5441,34.4833,34.5354,66161.0
2021-01-11 15:55:00,39.75,39.8,39.7,39.72,240114.0,34.5354,34.5789,34.492,34.5094,240114.0
2021-01-12 09:30:00,39.82,39.84,39.62,39.69,49766.0,34.5962,34.6136,34.4225,34.4833,49766.0
2021-01-12 09:35:00,39.69,39.97,39.61,39.9,52201.0,34.4833,34.7266,34.4138,34.6658,52201.0
2021-01-12 09:40:00,39.9,40.22,39.85,40.21,51526.0,34.6658,34.9438,34.6223,34.9351,51526.0
2021-01-12 09:45:00,40.18,40.43,40.14,40.32,33313.0,34.909,35.1262,34.8743,35.0307,33313.0
2021-01-12 09:50:00,40.35,40.57,40.35,40.57,24403.0,35.0567,35.2479,35.0567,35.2479,24403.0
2021-01-12 09:55:00,40.58,40.58,40.47,40.55,27089.0,35.2565,35.2565,35.161,35.2305,27089.0
2021-01-12 10:00:00,40.56,40.83,40.56,40.78,65199.0,35.2392,35.4738,35.2392,35.4303,65199.0
2021-01-12 10:05:00,40.78,40.96,40.73,40.91,26123.0,35.4303,35.5867,35.3869,35.5433,26123.0
2021-01-12 10:10:00,40.93,40.97,40.78,40.82,53054.0,35.5606,35.5954,35.4303,35.4651,53054.0
2021-01-12 10:15:00,40.82,40.88,40.76,40.78,31021.0,35.4651,35.5172,35.4129,35.4303,31021.0
2021-01-12 10:20:00,40.77,40.83,40.69,40.73,24640.0,35.4216,35.4738,35.3521,35.3869,24640.0
2021-01-12 10:25:00,40.72,40.73,40.6,40.63,44559.0,35.3782,35.3869,35.2739,35.3,44559.0
2021-01-12 10:30:00,40.64,40.64,40.44,40.56,18382.0,35.3087,35.3087,35.1349,35.2392,18382.0
2021-01-12 10:35:00,40.57,40.69,40.56,40.6,26751.0,35.2479,35.3521,35.2392,35.2739,26751.0
2021-01-12 10:40:00,40.6,40.61,40.49,40.56,23021.0,35.2739,35.2826,35.1784,35.2392,23021.0
2021-01-12 10:45:00,40.55,40.66,40.55,40.66,29212.0,35.2305,35.3261,35.2305,35.3261,29212.0
2021-01-12 10:50:00,40.66,40.68,40.55,40.56,44349.0,35.3261,35.3434,35.2305,35.2392,44349.0
2021-01-12 10:55:00,40.54,40.59,40.52,40.57,26252.0,35.2218,35.2652,35.2044,35.2479,26252.0
2021-01-12 11:00:00,40.57,40.57,40.47,40.51,25438.0,35.2479,35.2479,35.161,35.1957,25438.0
2021-01-12 11:05:00,40.51,40.51,40.4,40.41,15261.0,35.1957,35.1957,35.1002,35.1088,15261.0
2021-01-12 11:10:00,40.41,40.42,40.36,40.37,15227.0,35.1088,35.1175,35.0654,35.0741,15227.0
2021-01-12 11:15:00,40.35,40.36,40.2,40.2,7780.0,35.0567,35.0654,34.9264,34.9264,7780.0
2021-01-12 11:20:00,40.19,40.23,40.12,40.13,15412.0,34.9177,34.9525,34.8569,34.8656,15412.0
2021-01-12 11:25:00,40.12,40.13,40.02,40.04,10813.0,34.8569,34.8656,34.77,34.7874,10813.0
2021-01-12 11:30:00,40.04,40.13,40.0,40.13,16787.0,34.7874,34.8656,34.7526,34.8656,16787.0
2021-01-12 11:35:00,40.13,40.17,40.07,40.07,8904.0,34.8656,34.9003,34.8135,34.8135,8904.0
2021-01-12 11:40:00,40.08,40.09,40.03,40.07,10848.0,34.8221,34.8308,34.7787,34.8135,10848.0
2021-01-12 11:45:00,40.09,40.11,40.06,40.07,11234.0,34.8308,34.8482,34.8048,34.8135,11234.0
2021-01-12 11:50:00,40.06,40.08,39.95,39.97,19990.0,34.8048,34.8221,34.7092,34.7266,19990.0
2021-01-12 11:55:00,39.97,40.02,39.97,40.01,15208.0,34.7266,34.77,34.7266,34.7613,15208.0
2021-01-12 12:00:00,40.01,40.07,39.98,40.04,9791.0,34.7613,34.8135,34.7353,34.7874,9791.0
2021-01-12 12:05:00,40.03,40.03,39.93,39.98,10148.0,34.7787,34.7787,34.6918,34.7353,10148.0
2021-01-12 12:10:00,39.98,40.03,39.93,39.99,14204.0,34.7353,34.7787,34.6918,34.7439,14204.0
2021-01-12 12:15:00,40.0,40.18,39.98,40.17,9636.0,34.7526,34.909,34.7353,34.9003,9636.0
2021-01-12 12:20:00,40.16,40.19,40.1,40.11,11038.0,34.8916,34.9177,34.8395,34.8482,11038.0
2021-01-12 12:25:00,40.1,40.1,39.92,39.95,13472.0,34.8395,34.8395,34.6831,34.7092,13472.0
2021-01-12 12:30:00,39.95,39.95,39.86,39.92,13628.0,34.7092,34.7092,34.631,34.6831,13628.0
2021-01-12 12:35:00,39.92,40.05,39.92,40.05,7394.0,34.6831,34.7961,34.6831,34.7961,7394.0
2021-01-12 12:40:00,40.05,40.16,40.04,40.16,11370.0,34.7961,34.8916,34.7874,34.8916,11370.0
2021-01-12 12:45:00,40.17,40.19,40.14,40.18,10270.0,34.9003,34.9177,34.8743,34.909,10270.0
2021-01-12 12:50:00,40.2,40.2,40.13,40.17,5876.0,34.9264,34.9264,34.8656,34.9003,5876.0
2021-01-12 12:55:00,40.18,40.29,40.17,40.28,27496.0,34.909,35.0046,34.9003,34.9959,27496.0
2021-01-12 13:00:00,40.29,40.32,40.23,40.32,61640.0,35.0046,35.0307,34.9525,35.0307,61640.0
2021-01-12 13:05:00,40.32,40.43,40.32,40.43,22273.0,35.0307,35.1262,35.0307,35.1262,22273.0
2021-01-12 13:10:00,40.44,40.5,40.42,40.42,14940.0,35.1349,35.187,35.1175,35.1175,14940.0
2021-01-12 13:15:00,40.4,40.47,40.4,40.47,6021.0,35.1002,35.161,35.1002,35.161,6021.0
2021-01-12 13:20:00,40.47,40.5,40.45,40.46,112105.0,35.161,35.187,35.1436,35.1523,112105.0
2021-01-12 13:25:00,40.48,40.54,40.47,40.52,7780.0,35.1697,35.2218,35.161,35.2044,7780.0
2021-01-12 13:30:00,40.53,40.6,40.53,40.59,17023.0,35.2131,35.2739,35.2131,35.2652,17023.0
2021-01-12 13:35:00,40.57,40.57,40.45,40.45,9060.0,35.2479,35.2479,35.1436,35.1436,9060.0
2021-01-12 13:40:00,40.45,40.52,40.45,40.52,7098.0,35.1436,35.2044,35.1436,35.2044,7098.0
2021-01-12 13:45:00,40.51,40.53,40.49,40.53,14142.0,35.1957,35.2131,35.1784,35.2131,14142.0
2021-01-12 13:50:00,40.53,40.54,40.51,40.52,5551.0,35.2131,35.2218,35.1957,35.2044,5551.0
2021-01-12 13:55:00,40.53,40.55,40.52,40.53,6212.0,35.2131,35.2305,35.2044,35.2131,6212.0
2021-01-12 14:00:00,40.52,40.63,40.51,40.63,16190.0,35.2044,35.3,35.1957,35.3,16190.0
2021-01-12 14:05:00,40.62,40.72,40.62,40.72,28661.0,35.2913,35.3782,35.2913,35.3782,28661.0
2021-01-12 14:10:00,40.72,40.93,40.72,40.9,37433.0,35.3782,35.5606,35.3782,35.5346,37433.0
2021-01-12 14:15:00,40.89,40.96,40.82,40.84,22552.0,35.5259,35.5867,35.4651,35.4824,22552.0
2021-01-12 14:20:00,40.83,40.84,40.65,40.67,21233.0,35.4738,35.4824,35.3174,35.3347,21233.0
2021-01-12 14:25:00,40.66,40.78,40.66,40.72,19630.0,35.3261,35.4303,35.3261,35.3782,19630.0
2021-01-12 14:30:00,40.72,40.75,40.63,40.65,228674.0,35.3782,35.4042,35.3,35.3174,228674.0
2021-01-12 14:35:00,40.67,40.81,40.65,40.8,15999.0,35.3347,35.4564,35.3174,35.4477,15999.0
2021-01-12 14:40:00,40.8,40.81,40.73,40.77,18549.0,35.4477,35.4564,35.3869,35.4216,18549.0
2021-01-12 14:45:00,40.78,40.8,40.72,40.76,24248.0,35.4303,35.4477,35.3782,35.4129,24248.0
2021-01-12 14:50:00,40.75,40.75,40.68,40.73,15945.0,35.4042,35.4042,35.3434,35.3869,15945.0
2021-01-12 14:55:00,40.72,40.79,40.71,40.79,13368.0,35.3782,35.439,35.3695,35.439,13368.0
2021-01-12 15:00:00,40.78,40.8,40.76,40.8,16833.0,35.4303,35.4477,35.4129,35.4477,16833.0
2021-01-12 15:05:00,40.79,40.85,40.72,40.84,61774.0,35.439,35.4911,35.3782,35.4824,61774.0
2021-01-12 15:10:00,40.84,40.94,40.82,40.89,29771.0,35.4824,35.5693,35.4651,35.5259,29771.0
2021-01-12 15:15:00,40.89,40.92,40.83,40.83,15691.0,35.5259,35.5519,35.4738,35.4738,15691.0
2021-01-12 15:20:00,40.82,40.86,40.82,40.84,17703.0,35.4651,35.4998,35.4651,35.4824,17703.0
2021-01-12 15:25:00,40.84,40.85,40.74,40.79,28221.0,35.4824,35.4911,35.3956,35.439,28221.0
2021-01-12 15:30:00,40.78,40.81,40.76,40.8,24212.0,35.4303,35.4564,35.4129,35.4477,24212.0
2021-01-12 15:35:00,40.79,40.8,40.74,40.77,31985.0,35.439,35.4477,35.3956,35.4216,31985.0
2021-01-12 15:40:00,40.76,40.76,40.67,40.7,42845.0,35.4129,35.4129,35.3347,35.3608,42845.0
2021-01-12 15:45:00,40.69,40.78,40.69,40.77,51043.0,35.3521,35.4303,35.3521,35.4216,51043.0
2021-01-12 15:50:00,40.76,40.91,40.75,40.9,115121.0,35.4129,35.5433,35.4042,35.5346,115121.0
2021-01-12 15:55:00,40.89,40.95,40.79,40.81,360434.0,35.5259,35.578,35.439,35.4564,360434.0
2021-01-13 09:30:00,40.6,40.75,40.46,40.72,47980.0,35.2739,35.4042,35.1523,35.3782,47980.0
2021-01-13 09:35:00,40.71,40.88,40.65,40.88,13934.0,35.3695,35.5172,35.3174,35.5172,13934.0
2021-01-13 09:40:00,40.84,40.94,40.82,40.88,13760.0,35.4824,35.5693,35.4651,35.5172,13760.0
2021-01-13 09:45:00,40.92,40.97,40.7,40.72,19222.0,35.5519,35.5954,35.3608,35.3782,19222.0
2021-01-13 09:50:00,40.7,40.79,40.69,40.78,18119.0,35.3608,35.439,35.3521,35.4303,18119.0
2021-01-13 09:55:00,40.78,40.86,40.77,40.84,8312.0,35.4303,35.4998,35.4216,35.4824,8312.0
2021-01-13 10:00:00,40.84,40.97,40.82,40.93,14496.0,35.4824,35.5954,35.4651,35.5606,14496.0
2021-01-13 10:05:00,40.9,40.92,40.85,40.89,16115.0,35.5346,35.5519,35.4911,35.5259,16115.0
2021-01-13 10:10:00,40.89,40.99,40.88,40.95,66638.0,35.5259,35.6128,35.5172,35.578,66638.0
2021-01-13 10:15:00,40.97,41.0,40.92,40.93,12401.0,35.5954,35.6214,35.5519,35.5606,12401.0
2021-01-13 10:20:00,40.93,41.14,40.92,41.13,17529.0,35.5606,35.7431,35.5519,35.7344,17529.0
2021-01-13 10:25:00,41.11,41.12,41.03,41.05,26880.0,35.717,35.7257,35.6475,35.6649,26880.0
2021-01-13 10:30:00,41.02,41.05,40.85,40.89,18037.0,35.6388,35.6649,35.4911,35.5259,18037.0
2021-01-13 10:35:00,40.92,40.96,40.89,40.93,5979.0,35.5519,35.5867,35.5259,35.5606,5979.0
2021-01-13 10:40:00,40.92,41.05,40.91,41.02,17110.0,35.5519,35.6649,35.5433,35.6388,17110.0
2021-01-13 10:45:00,41.02,41.1,41.01,41.06,19663.0,35.6388,35.7083,35.6301,35.6736,19663.0
2021-01-13 10:50:00,41.06,41.09,41.03,41.04,9735.0,35.6736,35.6996,35.6475,35.6562,9735.0
2021-01-13 10:55:00,41.03,41.07,41.01,41.02,12390.0,35.6475,35.6823,35.6301,35.6388,12390.0
2021-01-13 11:00:00,41.02,41.06,41.01,41.04,14702.0,35.6388,35.6736,35.6301,35.6562,14702.0
2021-01-13 11:05:00,41.03,41.05,41.01,41.05,9595.0,35.6475,35.6649,35.6301,35.6649,9595.0
2021-01-13 11:10:00,41.05,41.2,41.05,41.16,14846.0,35.6649,35.7952,35.6649,35.7605,14846.0
2021-01-13 11:15:00,41.16,41.17,41.09,41.1,8513.0,35.7605,35.7691,35.6996,35.7083,8513.0
2021-01-13 11:20:00,41.11,41.12,41.08,41.09,7578.0,35.717,35.7257,35.691,35.6996,7578.0
2021-01-13 11:25:00,41.09,41.16,40.99,41.01,20130.0,35.6996,35.7605,35.6128,35.6301,20130.0
2021-01-13 11:30:00,41.02,41.03,40.96,41.01,10935.0,35.6388,35.6475,35.5867,35.6301,10935.0
2021-01-13 11:35:00,40.99,41.03,40.98,41.01,13236.0,35.6128,35.6475,35.6041,35.6301,13236.0
2021-01-13 11:40:00,41.01,41.04,40.99,41.02,10267.0,35.6301,35.6562,35.6128,35.6388,10267.0
2021-01-13 11:45:00,41.02,41.02,40.99,41.01,23394.0,35.6388,35.6388,35.6128,35.6301,23394.0
2021-01-13 11:50:00,41.01,41.08,41.01,41.06,9327.0,35.6301,35.691,35.6301,35.6736,9327.0
2021-01-13 11:55:00,41.07,41.12,41.05,41.05,7528.0,35.6823,35.7257,35.6649,35.6649,7528.0
2021-01-13 12:00:00,41.04,41.04,40.98,41.01,66412.0,35.6562,35.6562,35.6041,35.6301,66412.0
2021-01-13 12:05:00,41.04,41.17,41.04,41.16,16862.0,35.6562,35.7691,35.6562,35.7605,16862.0
2021-01-13 12:10:00,41.16,41.18,41.15,41.17,24124.0,35.7605,35.7778,35.7518,35.7691,24124.0
2021-01-13 12:15:00,41.18,41.25,41.17,41.25,10053.0,35.7778,35.8387,35.7691,35.8387,10053.0
2021-01-13 12:20:00,41.24,41.24,41.19,41.2,6971.0,35.83,35.83,35.7865,35.7952,6971.0
2021-01-13 12:25:00,41.2,41.26,41.19,41.25,9361.0,35.7952,35.8473,35.7865,35.8387,9361.0
2021-01-13 12:30:00,41.24,41.34,41.24,41.34,11697.0,35.83,35.9168,35.83,35.9168,11697.0
2021-01-13 12:35:00,41.35,41.46,41.35,41.38,45745.0,35.9255,36.0211,35.9255,35.9516,45745.0
2021-01-13 12:40:00,41.38,41.49,41.36,41.48,12274.0,35.9516,36.0472,35.9342,36.0385,12274.0
2021-01-13 12:45:00,41.49,41.57,41.48,41.57,22412.0,36.0472,36.1167,36.0385,36.1167,22412.0
2021-01-13 12:50:00,41.59,41.61,41.55,41.56,10789.0,36.1341,36.1514,36.0993,36.108,10789.0
2021-01-13 12:55:00,41.57,41.66,41.55,41.65,20450.0,36.1167,36.1949,36.0993,36.1862,20450.0
2021-01-13 13:00:00,41.64,41.65,41.48,41.56,38041.0,36.1775,36.1862,36.0385,36.108,38041.0
2021-01-13 13:05:00,41.57,41.59,41.52,41.58,6534.0,36.1167,36.1341,36.0732,36.1254,6534.0
2021-01-13 13:10:00,41.6,41.63,41.55,41.62,6903.0,36.1427,36.1688,36.0993,36.1601,6903.0
2021-01-13 13:15:00,41.62,41.66,41.56,41.56,14580.0,36.1601,36.1949,36.108,36.108,14580.0
2021-01-13 13:20:00,41.57,41.62,41.49,41.58,25448.0,36.1167,36.1601,36.0472,36.1254,25448.0
2021-01-13 13:25:00,41.59,41.61,41.53,41.56,20894.0,36.1341,36.1514,36.0819,36.108,20894.0
2021-01-13 13:30:00,41.58,41.6,41.55,41.56,31887.0,36.1254,36.1427,36.0993,36.108,31887.0
2021-01-13 13:35:00,41.57,41.67,41.55,41.62,21909.0,36.1167,36.2036,36.0993,36.1601,21909.0
2021-01-13 13:40:00,41.62,41.73,41.62,41.71,18643.0,36.1601,36.2557,36.1601,36.2383,18643.0
2021-01-13 13:45:00,41.7,41.72,41.68,41.71,15087.0,36.2296,36.247,36.2122,36.2383,15087.0
2021-01-13 13:50:00,41.71,41.73,41.6,41.62,14347.0,36.2383,36.2557,36.1427,36.1601,14347.0
2021-01-13 13:55:00,41.62,41.66,41.6,41.64,17529.0,36.1601,36.1949,36.1427,36.1775,17529.0
2021-01-13 14:00:00,41.64,41.7,41.58,41.64,32505.0,36.1775,36.2296,36.1254,36.1775,32505.0
2021-01-13 14:05:00,41.64,41.65,41.57,41.6,26248.0,36.1775,36.1862,36.1167,36.1427,26248.0
2021-01-13 14:10:00,41.61,41.71,41.61,41.66,19261.0,36.1514,36.2383,36.1514,36.1949,19261.0
2021-01-13 14:15:00,41.68,41.71,41.6,41.6,28048.0,36.2122,36.2383,36.1427,36.1427,28048.0
2021-01-13 14:20:00,41.6,41.65,41.59,41.65,21122.0,36.1427,36.1862,36.1341,36.1862,21122.0
2021-01-13 14:25:00,41.65,41.66,41.63,41.66,16754.0,36.1862,36.1949,36.1688,36.1949,16754.0
2021-01-13 14:30:00,41.65,41.66,41.51,41.55,18067.0,36.1862,36.1949,36.0645,36.0993,18067.0
2021-01-13 14:35:00,41.53,41.54,41.5,41.5,13471.0,36.0819,36.0906,36.0559,36.0559,13471.0
2021-01-13 14:40:00,41.5,41.5,41.44,41.48,10795.0,36.0559,36.0559,36.0037,36.0385,10795.0
2021-01-13 14:45:00,41.48,41.52,41.47,41.52,12677.0,36.0385,36.0732,36.0298,36.0732,12677.0
2021-01-13 14:50:00,41.52,41.53,41.48,41.51,10506.0,36.0732,36.0819,36.0385,36.0645,10506.0
2021-01-13 14:55:00,41.51,41.53,41.49,41.52,12032.0,36.0645,36.0819,36.0472,36.0732,12032.0
2021-01-13 15:00:00,41.52,41.55,41.51,41.53,19544.0,36.0732,36.0993,36.0645,36.0819,19544.0
2021-01-13 15:05:00,41.53,41.56,41.53,41.55,20631.0,36.0819,36.108,36.0819,36.0993,20631.0
2021-01-13 15:10:00,41.55,41.56,41.53,41.55,17026.0,36.0993,36.108,36.0819,36.0993,17026.0
2021-01-13 15:15:00,41.55,41.59,41.55,41.57,16527.0,36.0993,36.1341,36.0993,36.1167,16527.0
2021-01-13 15:20:00,41.57,41.59,41.56,41.57,20383.0,36.1167,36.1341,36.108,36.1167,20383.0
2021-01-13 15:25:00,41.56,41.59,41.55,41.59,35297.0,36.108,36.1341,36.0993,36.1341,35297.0
2021-01-13 15:30:00,41.59,41.62,41.56,41.61,29796.0,36.1341,36.1601,36.108,36.1514,29796.0
2021-01-13 15:35:00,41.61,41.62,41.53,41.55,32531.0,36.1514,36.1601,36.0819,36.0993,32531.0
2021-01-13 15:40:00,41.55,41.58,41.5,41.52,28567.0,36.0993,36.1254,36.0559,36.0732,28567.0
2021-01-13 15:45:00,41.52,41.54,41.5,41.52,44629.0,36.0732,36.0906,36.0559,36.0732,44629.0
2021-01-13 15:50:00,41.52,41.52,41.45,41.48,59876.0,36.0732,36.0732,36.0124,36.0385,59876.0
2021-01-13 15:55:00,41.48,41.52,41.4,41.4,136424.0,36.0385,36.0732,35.969,35.969,136424.0
2021-01-14 09:30:00,41.37,41.44,40.96,41.02,43543.0,35.9429,36.0037,35.5867,35.6388,43543.0
2021-01-14 09:35:00,41.0,41.0,40.8,40.95,19090.0,35.6214,35.6214,35.4477,35.578,19090.0
2021-01-14 09:40:00,40.97,41.13,40.94,41.06,11874.0,35.5954,35.7344,35.5693,35.6736,11874.0
2021-01-14 09:45:00,41.09,41.15,41.04,41.08,35433.0,35.6996,35.7518,35.6562,35.691,35433.0
2021-01-14 09:50:00,41.05,41.15,41.0,41.0,20154.0,35.6649,35.7518,35.6214,35.6214,20154.0
2021-01-14 09:55:00,40.98,41.17,40.98,41.17,9199.0,35.6041,35.7691,35.6041,35.7691,9199.0
2021-01-14 10:00:00,41.15,41.16,41.08,41.12,13977.0,35.7518,35.7605,35.691,35.7257,13977.0
2021-01-14 10:05:00,41.11,41.14,41.06,41.14,19516.0,35.717,35.7431,35.6736,35.7431,19516.0
2021-01-14 10:10:00,41.14,41.2,41.11,41.16,20086.0,35.7431,35.7952,35.717,35.7605,20086.0
2021-01-14 10:15:00,41.16,41.16,41.07,41.11,9169.0,35.7605,35.7605,35.6823,35.717,9169.0
2021-01-14 10:20:00,41.11,41.18,41.11,41.18,9782.0,35.717,35.7778,35.717,35.7778,9782.0
2021-01-14 10:25:00,41.19,41.25,41.15,41.16,9614.0,35.7865,35.8387,35.7518,35.7605,9614.0
2021-01-14 10:30:00,41.15,41.23,41.15,41.2,8524.0,35.7518,35.8213,35.7518,35.7952,8524.0
2021-01-14 10:35:00,41.2,41.29,41.19,41.27,22127.0,35.7952,35.8734,35.7865,35.856,22127.0
2021-01-14 10:40:00,41.26,41.26,41.13,41.18,10198.0,35.8473,35.8473,35.7344,35.7778,10198.0
2021-01-14 10:45:00,41.18,41.18,41.12,41.16,15957.0,35.7778,35.7778,35.7257,35.7605,15957.0
2021-01-14 10:50:00,41.15,41.17,41.14,41.14,9035.0,35.7518,35.7691,35.7431,35.7431,9035.0
2021-01-14 10:55:00,41.13,41.16,41.13,41.14,11540.0,35.7344,35.7605,35.7344,35.7431,11540.0
2021-01-14 11:00:00,41.14,41.17,41.1,41.11,44094.0,35.7431,35.7691,35.7083,35.717,44094.0
2021-01-14 11:05:00,41.11,41.12,41.03,41.04,19721.0,35.717,35.7257,35.6475,35.6562,19721.0
2021-01-14 11:10:00,41.02,41.08,41.0,41.08,7476.0,35.6388,35.691,35.6214,35.691,7476.0
2021-01-14 11:15:00,41.09,41.22,41.09,41.18,17211.0,35.6996,35.8126,35.6996,35.7778,17211.0
2021-01-14 11:20:00,41.18,41.23,41.12,41.14,8288.0,35.7778,35.8213,35.7257,35.7431,8288.0
2021-01-14 11:25:00,41.14,41.14,41.06,41.09,8147.0,35.7431,35.7431,35.6736,35.6996,8147.0
2021-01-14 11:30:00,41.1,41.12,41.07,41.09,5773.0,35.7083,35.7257,35.6823,35.6996,5773.0
2021-01-14 11:35:00,41.09,41.12,41.06,41.06,9512.0,35.6996,35.7257,35.6736,35.6736,9512.0
2021-01-14 11:40:00,41.06,41.07,41.0,41.01,12765.0,35.6736,35.6823,35.6214,35.6301,12765.0
2021-01-14 11:45:00,41.02,41.03,41.0,41.01,6082.0,35.6388,35.6475,35.6214,35.6301,6082.0
2021-01-14 11:50:00,41.02,41.09,41.01,41.09,8607.0,35.6388,35.6996,35.6301,35.6996,8607.0
2021-01-14 11:55:00,41.08,41.1,41.07,41.08,2942.0,35.691,35.7083,35.6823,35.691,2942.0
2021-01-14 12:00:00,41.07,41.11,41.03,41.1,18696.0,35.6823,35.717,35.6475,35.7083,18696.0
2021-01-14 12:05:00,41.1,41.11,41.09,41.1,4264.0,35.7083,35.717,35.6996,35.7083,4264.0
2021-01-14 12:10:00,41.1,41.11,41.06,41.11,10255.0,35.7083,35.717,35.6736,35.717,10255.0
2021-01-14 12:15:00,41.09,41.13,41.07,41.1,7781.0,35.6996,35.7344,35.6823,35.7083,7781.0
2021-01-14 12:20:00,41.09,41.09,41.03,41.04,7385.0,35.6996,35.6996,35.6475,35.6562,7385.0
2021-01-14 12:25:00,41.04,41.05,41.03,41.03,4819.0,35.6562,35.6649,35.6475,35.6475,4819.0
2021-01-14 12:30:00,41.03,41.04,41.01,41.03,8342.0,35.6475,35.6562,35.6301,35.6475,8342.0
2021-01-14 12:35:00,41.03,41.04,41.02,41.02,5964.0,35.6475,35.6562,35.6388,35.6388,5964.0
2021-01-14 12:40:00,41.01,41.07,41.0,41.06,19892.0,35.6301,35.6823,35.6214,35.6736,19892.0
2021-01-14 12:45:00,41.06,41.06,41.0,41.03,4696.0,35.6736,35.6736,35.6214,35.6475,4696.0
2021-01-14 12:50:00,41.02,41.03,40.97,40.99,2965.0,35.6388,35.6475,35.5954,35.6128,2965.0
2021-01-14 12:55:00,40.98,40.99,40.92,40.94,5178.0,35.6041,35.6128,35.5519,35.5693,5178.0
2021-01-14 13:00:00,40.93,40.97,40.92,40.94,4246.0,35.5606,35.5954,35.5519,35.5693,4246.0
2021-01-14 13:05:00,40.94,40.95,40.91,40.93,6415.0,35.5693,35.578,35.5433,35.5606,6415.0
2021-01-14 13:10:00,40.92,40.92,40.86,40.86,6449.0,35.5519,35.5519,35.4998,35.4998,6449.0
2021-01-14 13:15:00,40.87,40.87,40.84,40.84,5856.0,35.5085,35.5085,35.4824,35.4824,5856.0
2021-01-14 13:20:00,40.84,40.9,40.83,40.87,9791.0,35.4824,35.5346,35.4738,35.5085,9791.0
2021-01-14 13:25:00,40.86,40.87,40.83,40.85,6153.0,35.4998,35.5085,35.4738,35.4911,6153.0
2021-01-14 13:30:00,40.85,40.9,40.82,40.9,6300.0,35.4911,35.5346,35.4651,35.5346,6300.0
2021-01-14 13:35:00,40.91,40.93,40.88,40.91,5149.0,35.5433,35.5606,35.5172,35.5433,5149.0
2021-01-14 13:40:00,40.91,40.91,40.88,40.89,6764.0,35.5433,35.5433,35.5172,35.5259,6764.0
2021-01-14 13:45:00,40.89,40.9,40.84,40.84,4662.0,35.5259,35.5346,35.4824,35.4824,4662.0
2021-01-14 13:50:00,40.83,40.83,40.77,40.81,10900.0,35.4738,35.4738,35.4216,35.4564,10900.0
2021-01-14 13:55:00,40.81,40.84,40.76,40.8,7407.0,35.4564,35.4824,35.4129,35.4477,7407.0
2021-01-14 14:00:00,40.8,40.81,40.74,40.75,7824.0,35.4477,35.4564,35.3956,35.4042,7824.0
2021-01-14 14:05:00,40.75,40.76,40.74,40.74,5358.0,35.4042,35.4129,35.3956,35.3956,5358.0
2021-01-14 14:10:00,40.73,40.77,40.71,40.72,7453.0,35.3869,35.4216,35.3695,35.3782,7453.0
2021-01-14 14:15:00,40.73,40.82,40.73,40.78,23790.0,35.3869,35.4651,35.3869,35.4303,23790.0
2021-01-14 14:20:00,40.79,40.82,40.75,40.82,7159.0,35.439,35.4651,35.4042,35.4651,7159.0
2021-01-14 14:25:00,40.82,40.92,40.82,40.89,8478.0,35.4651,35.5519,35.4651,35.5259,8478.0
2021-01-14 14:30:00,40.9,40.93,40.84,40.84,7161.0,35.5346,35.5606,35.4824,35.4824,7161.0
2021-01-14 14:35:00,40.84,40.85,40.76,40.76,12518.0,35.4824,35.4911,35.4129,35.4129,12518.0
2021-01-14 14:40:00,40.76,40.76,40.69,40.7,7919.0,35.4129,35.4129,35.3521,35.3608,7919.0
2021-01-14 14:45:00,40.7,40.73,40.68,40.68,14401.0,35.3608,35.3869,35.3434,35.3434,14401.0
2021-01-14 14:50:00,40.67,40.71,40.63,40.67,18856.0,35.3347,35.3695,35.3,35.3347,18856.0
2021-01-14 14:55:00,40.69,40.71,40.66,40.67,11543.0,35.3521,35.3695,35.3261,35.3347,11543.0
2021-01-14 15:00:00,40.68,40.77,40.67,40.77,12374.0,35.3434,35.4216,35.3347,35.4216,12374.0
2021-01-14 15:05:00,40.77,40.78,40.69,40.7,17634.0,35.4216,35.4303,35.3521,35.3608,17634.0
2021-01-14 15:10:00,40.69,40.72,40.6,40.61,16532.0,35.3521,35.3782,35.2739,35.2826,16532.0
2021-01-14 15:15:00,40.61,40.62,40.48,40.51,52289.0,35.2826,35.2913,35.1697,35.1957,52289.0
2021-01-14 15:20:00,40.52,40.6,40.51,40.54,18711.0,35.2044,35.2739,35.1957,35.2218,18711.0
2021-01-14 15:25:00,40.53,40.56,40.5,40.55,19678.0,35.2131,35.2392,35.187,35.2305,19678.0
2021-01-14 15:30:00,40.55,40.6,40.53,40.57,25112.0,35.2305,35.2739,35.2131,35.2479,25112.0
2021-01-14 15:35:00,40.56,40.56,40.46,40.49,34564.0,35.2392,35.2392,35.1523,35.1784,34564.0
2021-01-14 15:40:00,40.48,40.51,40.42,40.42,38391.0,35.1697,35.1957,35.1175,35.1175,38391.0
2021-01-14 15:45:00,40.43,40.48,40.38,40.41,26909.0,35.1262,35.1697,35.0828,35.1088,26909.0
2021-01-14 15:50:00,40.4,40.41,40.24,40.27,58013.0,35.1002,35.1088,34.9611,34.9872,58013.0
2021-01-14 15:55:00,40.27,40.31,40.23,40.24,149223.0,34.9872,35.022,34.9525,34.9611,149223.0
2021-01-15 09:30:00,40.0,40.27,39.79,40.23,134732.0,34.7526,34.9872,34.5702,34.9525,134732.0
2021-01-15 09:35:00,40.22,40.29,40.2,40.29,4866.0,34.9438,35.0046,34.9264,35.0046,4866.0
2021-01-15 09:40:00,40.29,40.29,40.0,40.02,15543.0,35.0046,35.0046,34.7526,34.77,15543.0
2021-01-15 09:45:00,40.03,40.18,39.96,39.96,15163.0,34.7787,34.909,34.7179,34.7179,15163.0
2021-01-15 09:50:00,39.95,40.02,39.95,40.01,18000.0,34.7092,34.77,34.7092,34.7613,18000.0
2021-01-15 09:55:00,39.99,40.09,39.9,40.09,29009.0,34.7439,34.8308,34.6658,34.8308,29009.0
2021-01-15 10:00:00,40.18,40.27,40.11,40.11,26706.0,34.909,34.9872,34.8482,34.8482,26706.0
2021-01-15 10:05:00,40.16,40.21,39.9,39.91,18681.0,34.8916,34.9351,34.6658,34.6744,18681.0
2021-01-15 10:10:00,39.92,40.0,39.8,39.81,12876.0,34.6831,34.7526,34.5789,34.5876,12876.0
2021-01-15 10:15:00,39.82,39.94,39.78,39.86,19118.0,34.5962,34.7005,34.5615,34.631,19118.0
2021-01-15 10:20:00,39.9,39.95,39.8,39.82,14512.0,34.6658,34.7092,34.5789,34.5962,14512.0
2021-01-15 10:25:00,39.8,39.9,39.8,39.82,8374.0,34.5789,34.6658,34.5789,34.5962,8374.0
2021-01-15 10:30:00,39.83,39.89,39.83,39.89,3429.0,34.6049,34.6571,34.6049,34.6571,3429.0
2021-01-15 10:35:00,39.91,40.09,39.89,40.09,8304.0,34.6744,34.8308,34.6571,34.8308,8304.0
2021-01-15 10:40:00,40.09,40.24,40.01,40.24,35324.0,34.8308,34.9611,34.7613,34.9611,35324.0
2021-01-15 10:45:00,40.24,40.29,40.22,40.27,17969.0,34.9611,35.0046,34.9438,34.9872,17969.0
2021-01-15 10:50:00,40.27,40.41,40.27,40.38,17360.0,34.9872,35.1088,34.9872,35.0828,17360.0
2021-01-15 10:55:00,40.38,40.4,40.32,40.37,43518.0,35.0828,35.1002,35.0307,35.0741,43518.0
2021-01-15 11:00:00,40.38,40.48,40.36,40.38,21897.0,35.0828,35.1697,35.0654,35.0828,21897.0
2021-01-15 11:05:00,40.38,40.4,40.22,40.22,5586.0,35.0828,35.1002,34.9438,34.9438,5586.0
2021-01-15 11:10:00,40.21,40.3,40.2,40.24,15660.0,34.9351,35.0133,34.9264,34.9611,15660.0
2021-01-15 11:15:00,40.25,40.28,40.23,40.28,7505.0,34.9698,34.9959,34.9525,34.9959,7505.0
2021-01-15 11:20:00,40.3,40.3,40.23,40.27,9968.0,35.0133,35.0133,34.9525,34.9872,9968.0
2021-01-15 11:25:00,40.27,40.4,40.27,40.37,5274.0,34.9872,35.1002,34.9872,35.0741,5274.0
2021-01-15 11:30:00,40.37,40.4,40.32,40.37,3919.0,35.0741,35.1002,35.0307,35.0741,3919.0
2021-01-15 11:35:00,40.36,40.43,40.33,40.43,9564.0,35.0654,35.1262,35.0393,35.1262,9564.0
2021-01-15 11:40:00,40.43,40.46,40.39,40.43,6751.0,35.1262,35.1523,35.0915,35.1262,6751.0
2021-01-15 11:45:00,40.42,40.43,40.35,40.38,5762.0,35.1175,35.1262,35.0567,35.0828,5762.0
2021-01-15 11:50:00,40.36,40.36,40.3,40.33,9572.0,35.0654,35.0654,35.0133,35.0393,9572.0
2021-01-15 11:55:00,40.33,40.37,40.3,40.35,7324.0,35.0393,35.0741,35.0133,35.0567,7324.0
2021-01-15 12:00:00,40.36,40.4,40.31,40.4,5737.0,35.0654,35.1002,35.022,35.1002,5737.0
2021-01-15 12:05:00,40.4,40.45,40.38,40.44,4901.0,35.1002,35.1436,35.0828,35.1349,4901.0
2021-01-15 12:10:00,40.42,40.49,40.4,40.47,4333.0,35.1175,35.1784,35.1002,35.161,4333.0
2021-01-15 12:15:00,40.5,40.53,40.48,40.53,3661.0,35.187,35.2131,35.1697,35.2131,3661.0
2021-01-15 12:20:00,40.54,40.55,40.49,40.54,8285.0,35.2218,35.2305,35.1784,35.2218,8285.0
2021-01-15 12:25:00,40.52,40.54,40.51,40.52,3488.0,35.2044,35.2218,35.1957,35.2044,3488.0
2021-01-15 12:30:00,40.53,40.53,40.48,40.49,4379.0,35.2131,35.2131,35.1697,35.1784,4379.0
2021-01-15 12:35:00,40.48,40.56,40.47,40.56,3630.0,35.1697,35.2392,35.161,35.2392,3630.0
2021-01-15 12:40:00,40.55,40.57,40.53,40.55,5289.0,35.2305,35.2479,35.2131,35.2305,5289.0
2021-01-15 12:45:00,40.55,40.56,40.5,40.51,10524.0,35.2305,35.2392,35.187,35.1957,10524.0
2021-01-15 12:50:00,40.53,40.57,40.5,40.54,5238.0,35.2131,35.2479,35.187,35.2218,5238.0
2021-01-15 12:55:00,40.54,40.58,40.54,40.58,6288.0,35.2218,35.2565,35.2218,35.2565,6288.0
2021-01-15 13:00:00,40.57,40.57,40.5,40.5,7593.0,35.2479,35.2479,35.187,35.187,7593.0
2021-01-15 13:05:00,40.52,40.62,40.52,40.59,3772.0,35.2044,35.2913,35.2044,35.2652,3772.0
2021-01-15 13:10:00,40.6,40.7,40.59,40.68,15079.0,35.2739,35.3608,35.2652,35.3434,15079.0
2021-01-15 13:15:00,40.67,40.78,40.67,40.78,12619.0,35.3347,35.4303,35.3347,35.4303,12619.0
2021-01-15 13:20:00,40.77,40.84,40.76,40.82,8573.0,35.4216,35.4824,35.4129,35.4651,8573.0
2021-01-15 13:25:00,40.82,40.85,40.75,40.82,18183.0,35.4651,35.4911,35.4042,35.4651,18183.0
2021-01-15 13:30:00,40.81,40.83,40.76,40.82,7254.0,35.4564,35.4738,35.4129,35.4651,7254.0
2021-01-15 13:35:00,40.8,40.91,40.8,40.91,5332.0,35.4477,35.5433,35.4477,35.5433,5332.0
2021-01-15 13:40:00,40.9,40.96,40.89,40.92,17778.0,35.5346,35.5867,35.5259,35.5519,17778.0
2021-01-15 13:45:00,40.93,40.97,40.87,40.88,9459.0,35.5606,35.5954,35.5085,35.5172,9459.0
2021-01-15 13:50:00,40.87,40.87,40.82,40.85,8312.0,35.5085,35.5085,35.4651,35.4911,8312.0
2021-01-15 13:55:00,40.84,40.95,40.83,40.94,8593.0,35.4824,35.578,35.4738,35.5693,8593.0
2021-01-15 14:00:00,40.96,40.96,40.9,40.96,5304.0,35.5867,35.5867,35.5346,35.5867,5304.0
2021-01-15 14:05:00,40.98,41.02,40.94,40.97,21529.0,35.6041,35.6388,35.5693,35.5954,21529.0
2021-01-15 14:10:00,40.98,41.0,40.96,41.0,5798.0,35.6041,35.6214,35.5867,35.6214,5798.0
2021-01-15 14:15:00,41.0,41.06,41.0,41.02,21991.0,35.6214,35.6736,35.6214,35.6388,21991.0
2021-01-15 14:20:00,41.01,41.05,41.0,41.04,7523.0,35.6301,35.6649,35.6214,35.6562,7523.0
2021-01-15 14:25:00,41.05,41.09,41.04,41.08,9220.0,35.6649,35.6996,35.6562,35.691,9220.0
2021-01-15 14:30:00,41.08,41.15,41.08,41.15,7898.0,35.691,35.7518,35.691,35.7518,7898.0
2021-01-15 14:35:00,41.14,41.19,41.14,41.14,13723.0,35.7431,35.7865,35.7431,35.7431,13723.0
2021-01-15 14:40:00,41.14,41.14,41.06,41.08,7659.0,35.7431,35.7431,35.6736,35.691,7659.0
2021-01-15 14:45:00,41.08,41.09,41.01,41.02,11857.0,35.691,35.6996,35.6301,35.6388,11857.0
2021-01-15 14:50:00,41.03,41.1,41.02,41.06,5634.0,35.6475,35.7083,35.6388,35.6736,5634.0
2021-01-15 14:55:00,41.05,41.05,41.01,41.02,8065.0,35.6649,35.6649,35.6301,35.6388,8065.0
2021-01-15 15:00:00,41.03,41.04,41.01,41.01,3716.0,35.6475,35.6562,35.6301,35.6301,3716.0
2021-01-15 15:05:00,41.01,41.01,40.96,40.97,13860.0,35.6301,35.6301,35.5867,35.5954,13860.0
2021-01-15 15:10:00,40.97,41.05,40.97,40.99,17508.0,35.5954,35.6649,35.5954,35.6128,17508.0
2021-01-15 15:15:00,41.01,41.03,40.97,40.97,9593.0,35.6301,35.6475,35.5954,35.5954,9593.0
2021-01-15 15:20:00,40.97,40.97,40.89,40.93,12081.0,35.5954,35.5954,35.5259,35.5606,12081.0
2021-01-15 15:25:00,40.92,40.92,40.88,40.89,8533.0,35.5519,35.5519,35.5172,35.5259,8533.0
2021-01-15 15:30:00,40.88,40.88,40.81,40.83,10597.0,35.5172,35.5172,35.4564,35.4738,10597.0
2021-01-15 15:35:00,40.83,40.86,40.77,40.79,22226.0,35.4738,35.4998,35.4216,35.439,22226.0
2021-01-15 15:40:00,40.78,40.86,40.77,40.77,17049.0,35.4303,35.4998,35.4216,35.4216,17049.0
2021-01-15 15:45:00,40.76,40.81,40.75,40.76,45656.0,35.4129,35.4564,35.4042,35.4129,45656.0
2021-01-15 15:50:00,40.76,40.79,40.73,40.75,104530.0,35.4129,35.439,35.3869,35.4042,104530.0
2021-01-15 15:55:00,40.76,40.84,40.72,40.81,165338.0,35.4129,35.4824,35.3782,35.4564,165338.0
2021-01-19 09:30:00,40.95,40.95,40.53,40.53,47256.0,35.578,35.578,35.2131,35.2131,47256.0
2021-01-19 09:35:00,40.56,40.65,40.41,40.65,44154.0,35.2392,35.3174,35.1088,35.3174,44154.0
2021-01-19 09:40:00,40.64,40.74,40.57,40.69,6361.0,35.3087,35.3956,35.2479,35.3521,6361.0
2021-01-19 09:45:00,40.67,40.77,40.56,40.62,8382.0,35.3347,35.4216,35.2392,35.2913,8382.0
2021-01-19 09:50:00,40.61,40.67,40.57,40.63,40466.0,35.2826,35.3347,35.2479,35.3,40466.0
2021-01-19 09:55:00,40.63,40.64,40.55,40.6,16506.0,35.3,35.3087,35.2305,35.2739,16506.0
2021-01-19 10:00:00,40.59,40.59,40.35,40.4,15101.0,35.2652,35.2652,35.0567,35.1002,15101.0
2021-01-19 10:05:00,40.37,40.38,40.18,40.18,8305.0,35.0741,35.0828,34.909,34.909,8305.0
2021-01-19 10:10:00,40.2,40.3,40.18,40.26,7087.0,34.9264,35.0133,34.909,34.9785,7087.0
2021-01-19 10:15:00,40.25,40.34,40.21,40.29,6859.0,34.9698,35.048,34.9351,35.0046,6859.0
2021-01-19 10:20:00,40.28,40.44,40.27,40.44,34823.0,34.9959,35.1349,34.9872,35.1349,34823.0
2021-01-19 10:25:00,40.4,40.53,40.38,40.53,7803.0,35.1002,35.2131,35.0828,35.2131,7803.0
2021-01-19 10:30:00,40.51,40.62,40.51,40.55,9250.0,35.1957,35.2913,35.1957,35.2305,9250.0
2021-01-19 10:35:00,40.55,40.62,40.51,40.61,9738.0,35.2305,35.2913,35.1957,35.2826,9738.0
2021-01-19 10:40:00,40.61,40.68,40.61,40.64,6674.0,35.2826,35.3434,35.2826,35.3087,6674.0
2021-01-19 10:45:00,40.62,40.67,40.59,40.67,20733.0,35.2913,35.3347,35.2652,35.3347,20733.0
2021-01-19 10:50:00,40.71,40.78,40.7,40.75,6306.0,35.3695,35.4303,35.3608,35.4042,6306.0
2021-01-19 10:55:00,40.76,40.85,40.7,40.82,8466.0,35.4129,35.4911,35.3608,35.4651,8466.0
2021-01-19 11:00:00,40.82,40.89,40.79,40.83,9179.0,35.4651,35.5259,35.439,35.4738,9179.0
2021-01-19 11:05:00,40.84,40.84,40.76,40.8,12163.0,35.4824,35.4824,35.4129,35.4477,12163.0
2021-01-19 11:10:00,40.83,40.93,40.83,40.92,8413.0,35.4738,35.5606,35.4738,35.5519,8413.0
2021-01-19 11:15:00,40.87,40.87,40.78,40.83,6453.0,35.5085,35.5085,35.4303,35.4738,6453.0
2021-01-19 11:20:00,40.86,40.95,40.82,40.95,5320.0,35.4998,35.578,35.4651,35.578,5320.0
2021-01-19 11:25:00,40.94,41.02,40.94,41.01,8609.0,35.5693,35.6388,35.5693,35.6301,8609.0
2021-01-19 11:30:00,41.02,41.02,40.93,40.95,7184.0,35.6388,35.6388,35.5606,35.578,7184.0
2021-01-19 11:35:00,40.96,40.96,40.86,40.95,9558.0,35.5867,35.5867,35.4998,35.578,9558.0
2021-01-19 11:40:00,40.94,40.94,40.87,40.93,7538.0,35.5693,35.5693,35.5085,35.5606,7538.0
2021-01-19 11:45:00,40.96,40.96,40.87,40.94,5672.0,35.5867,35.5867,35.5085,35.5693,5672.0
2021-01-19 11:50:00,40.91,41.02,40.91,41.0,2920.0,35.5433,35.6388,35.5433,35.6214,2920.0
2021-01-19 11:55:00,40.99,41.0,40.94,40.94,4398.0,35.6128,35.6214,35.5693,35.5693,4398.0
2021-01-19 12:00:00,40.94,41.06,40.92,41.06,9067.0,35.5693,35.6736,35.5519,35.6736,9067.0
2021-01-19 12:05:00,41.07,41.09,41.04,41.06,21267.0,35.6823,35.6996,35.6562,35.6736,21267.0
2021-01-19 12:10:00,41.06,41.06,40.96,40.97,11743.0,35.6736,35.6736,35.5867,35.5954,11743.0
2021-01-19 12:15:00,40.97,40.98,40.93,40.98,10471.0,35.5954,35.6041,35.5606,35.6041,10471.0
2021-01-19 12:20:00,40.97,41.0,40.94,40.95,25374.0,35.5954,35.6214,35.5693,35.578,25374.0
2021-01-19 12:25:00,40.94,41.02,40.93,40.97,7311.0,35.5693,35.6388,35.5606,35.5954,7311.0
2021-01-19 12:30:00,40.98,41.01,40.94,41.01,5080.0,35.6041,35.6301,35.5693,35.6301,5080.0
2021-01-19 12:35:00,40.99,41.13,40.99,41.13,33045.0,35.6128,35.7344,35.6128,35.7344,33045.0
2021-01-19 12:40:00,41.14,41.26,41.13,41.24,6841.0,35.7431,35.8473,35.7344,35.83,6841.0
2021-01-19 12:45:00,41.24,41.29,41.24,41.26,7699.0,35.83,35.8734,35.83,35.8473,7699.0
2021-01-19 12:50:00,41.26,41.28,41.24,41.28,5447.0,35.8473,35.8647,35.83,35.8647,5447.0
2021-01-19 12:55:00,41.26,41.28,41.23,41.25,8638.0,35.8473,35.8647,35.8213,35.8387,8638.0
2021-01-19 13:00:00,41.27,41.27,41.22,41.23,7333.0,35.856,35.856,35.8126,35.8213,7333.0
2021-01-19 13:05:00,41.24,41.31,41.23,41.3,15386.0,35.83,35.8908,35.8213,35.8821,15386.0
2021-01-19 13:10:00,41.3,41.38,41.28,41.38,23065.0,35.8821,35.9516,35.8647,35.9516,23065.0
2021-01-19 13:15:00,41.38,41.41,41.32,41.34,61152.0,35.9516,35.9777,35.8995,35.9168,61152.0
2021-01-19 13:20:00,41.34,41.37,41.19,41.2,39655.0,35.9168,35.9429,35.7865,35.7952,39655.0
2021-01-19 13:25:00,41.2,41.25,41.16,41.23,31060.0,35.7952,35.8387,35.7605,35.8213,31060.0
2021-01-19 13:30:00,41.24,41.24,41.05,41.11,19556.0,35.83,35.83,35.6649,35.717,19556.0
2021-01-19 13:35:00,41.12,41.22,41.11,41.2,8927.0,35.7257,35.8126,35.717,35.7952,8927.0
2021-01-19 13:40:00,41.21,41.29,41.21,41.28,5410.0,35.8039,35.8734,35.8039,35.8647,5410.0
2021-01-19 13:45:00,41.27,41.29,41.23,41.26,6662.0,35.856,35.8734,35.8213,35.8473,6662.0
2021-01-19 13:50:00,41.27,41.36,41.26,41.36,7157.0,35.856,35.9342,35.8473,35.9342,7157.0
2021-01-19 13:55:00,41.37,41.43,41.35,41.41,14982.0,35.9429,35.995,35.9255,35.9777,14982.0
2021-01-19 14:00:00,41.4,41.51,41.39,41.51,69571.0,35.969,36.0645,35.9603,36.0645,69571.0
2021-01-19 14:05:00,41.5,41.51,41.41,41.41,16392.0,36.0559,36.0645,35.9777,35.9777,16392.0
2021-01-19 14:10:00,41.43,41.52,41.42,41.51,16698.0,35.995,36.0732,35.9864,36.0645,16698.0
2021-01-19 14:15:00,41.53,41.56,41.51,41.54,6708.0,36.0819,36.108,36.0645,36.0906,6708.0
2021-01-19 14:20:00,41.54,41.59,41.53,41.58,9217.0,36.0906,36.1341,36.0819,36.1254,9217.0
2021-01-19 14:25:00,41.58,41.58,41.55,41.57,11490.0,36.1254,36.1254,36.0993,36.1167,11490.0
2021-01-19 14:30:00,41.57,41.59,41.52,41.52,26100.0,36.1167,36.1341,36.0732,36.0732,26100.0
2021-01-19 14:35:00,41.52,41.55,41.48,41.51,13760.0,36.0732,36.0993,36.0385,36.0645,13760.0
2021-01-19 14:40:00,41.52,41.59,41.51,41.55,7231.0,36.0732,36.1341,36.0645,36.0993,7231.0
2021-01-19 14:45:00,41.56,41.59,41.52,41.54,4230.0,36.108,36.1341,36.0732,36.0906,4230.0
2021-01-19 14:50:00,41.55,41.59,41.52,41.54,27333.0,36.0993,36.1341,36.0732,36.0906,27333.0
2021-01-19 14:55:00,41.53,41.54,41.5,41.51,18231.0,36.0819,36.0906,36.0559,36.0645,18231.0
2021-01-19 15:00:00,41.51,41.56,41.5,41.56,11539.0,36.0645,36.108,36.0559,36.108,11539.0
2021-01-19 15:05:00,41.57,41.61,41.54,41.57,7732.0,36.1167,36.1514,36.0906,36.1167,7732.0
2021-01-19 15:10:00,41.58,41.64,41.57,41.63,6907.0,36.1254,36.1775,36.1167,36.1688,6907.0
2021-01-19 15:15:00,41.61,41.65,41.58,41.59,14703.0,36.1514,36.1862,36.1254,36.1341,14703.0
2021-01-19 15:20:00,41.58,41.58,41.48,41.5,8907.0,36.1254,36.1254,36.0385,36.0559,8907.0
2021-01-19 15:25:00,41.51,41.52,41.49,41.51,3901.0,36.0645,36.0732,36.0472,36.0645,3901.0
2021-01-19 15:30:00,41.51,41.54,41.49,41.51,8578.0,36.0645,36.0906,36.0472,36.0645,8578.0
2021-01-19 15:35:00,41.51,41.52,41.49,41.51,13703.0,36.0645,36.0732,36.0472,36.0645,13703.0
2021-01-19 15:40:00,41.52,41.57,41.5,41.55,15385.0,36.0732,36.1167,36.0559,36.0993,15385.0
2021-01-19 15:45:00,41.54,41.54,41.5,41.51,54068.0,36.0906,36.0906,36.0559,36.0645,54068.0
2021-01-19 15:50:00,41.51,41.55,41.44,41.44,93479.0,36.0645,36.0993,36.0037,36.0037,93479.0
2021-01-19 15:55:00,41.44,41.44,41.2,41.22,259391.0,36.0037,36.0037,35.7952,35.8126,259391.0
2021-01-20 09:30:00,41.14,41.35,40.76,40.76,60869.0,35.7431,35.9255,35.4129,35.4129,60869.0
2021-01-20 09:35:00,40.79,40.82,40.56,40.68,15102.0,35.439,35.4651,35.2392,35.3434,15102.0
2021-01-20 09:40:00,40.65,41.0,40.64,41.0,8578.0,35.3174,35.6214,35.3087,35.6214,8578.0
2021-01-20 09:45:00,41.0,41.17,40.92,41.03,14116.0,35.6214,35.7691,35.5519,35.6475,14116.0
2021-01-20 09:50:00,41.05,41.07,40.98,41.02,33327.0,35.6649,35.6823,35.6041,35.6388,33327.0
2021-01-20 09:55:00,40.99,41.2,40.97,41.19,21168.0,35.6128,35.7952,35.5954,35.7865,21168.0
2021-01-20 10:00:00,41.18,41.26,41.17,41.26,24848.0,35.7778,35.8473,35.7691,35.8473,24848.0
2021-01-20 10:05:00,41.21,41.35,41.21,41.29,11928.0,35.8039,35.9255,35.8039,35.8734,11928.0
2021-01-20 10:10:00,41.27,41.28,41.17,41.21,14873.0,35.856,35.8647,35.7691,35.8039,14873.0
2021-01-20 10:15:00,41.22,41.32,41.21,41.27,12026.0,35.8126,35.8995,35.8039,35.856,12026.0
2021-01-20 10:20:00,41.27,41.31,41.18,41.2,21951.0,35.856,35.8908,35.7778,35.7952,21951.0
2021-01-20 10:25:00,41.2,41.28,41.18,41.2,30308.0,35.7952,35.8647,35.7778,35.7952,30308.0
2021-01-20 10:30:00,41.2,41.26,41.18,41.26,16922.0,35.7952,35.8473,35.7778,35.8473,16922.0
2021-01-20 10:35:00,41.24,41.32,41.23,41.31,11624.0,35.83,35.8995,35.8213,35.8908,11624.0
2021-01-20 10:40:00,41.29,41.29,41.24,41.29,11690.0,35.8734,35.8734,35.83,35.8734,11690.0
2021-01-20 10:45:00,41.3,41.31,41.21,41.27,13805.0,35.8821,35.8908,35.8039,35.856,13805.0
2021-01-20 10:50:00,41.27,41.3,41.25,41.27,9131.0,35.856,35.8821,35.8387,35.856,9131.0
2021-01-20 10:55:00,41.26,41.27,41.18,41.25,46287.0,35.8473,35.856,35.7778,35.8387,46287.0
2021-01-20 11:00:00,41.25,41.25,41.18,41.22,16344.0,35.8387,35.8387,35.7778,35.8126,16344.0
2021-01-20 11:05:00,41.22,41.24,41.19,41.2,20014.0,35.8126,35.83,35.7865,35.7952,20014.0
2021-01-20 11:10:00,41.2,41.21,41.04,41.05,38659.0,35.7952,35.8039,35.6562,35.6649,38659.0
2021-01-20 11:15:00,41.05,41.07,40.97,41.01,11654.0,35.6649,35.6823,35.5954,35.6301,11654.0
2021-01-20 11:20:00,41.0,41.03,40.95,41.02,19708.0,35.6214,35.6475,35.578,35.6388,19708.0
2021-01-20 11:25:00,41.03,41.05,40.89,41.02,19273.0,35.6475,35.6649,35.5259,35.6388,19273.0
2021-01-20 11:30:00,41.02,41.07,41.01,41.06,2752.0,35.6388,35.6823,35.6301,35.6736,2752.0
2021-01-20 11:35:00,41.05,41.05,40.99,41.02,7912.0,35.6649,35.6649,35.6128,35.6388,7912.0
2021-01-20 11:40:00,41.02,41.06,41.0,41.03,7681.0,35.6388,35.6736,35.6214,35.6475,7681.0
2021-01-20 11:45:00,41.02,41.04,41.01,41.04,3246.0,35.6388,35.6562,35.6301,35.6562,3246.0
2021-01-20 11:50:00,41.04,41.06,41.0,41.01,6570.0,35.6562,35.6736,35.6214,35.6301,6570.0
2021-01-20 11:55:00,41.01,41.04,40.96,41.03,9921.0,35.6301,35.6562,35.5867,35.6475,9921.0
2021-01-20 12:00:00,41.02,41.11,41.02,41.11,3944.0,35.6388,35.717,35.6388,35.717,3944.0
2021-01-20 12:05:00,41.1,41.1,41.04,41.05,4240.0,35.7083,35.7083,35.6562,35.6649,4240.0
2021-01-20 12:10:00,41.07,41.07,41.01,41.06,26341.0,35.6823,35.6823,35.6301,35.6736,26341.0
2021-01-20 12:15:00,41.07,41.08,41.03,41.08,9419.0,35.6823,35.691,35.6475,35.691,9419.0
2021-01-20 12:20:00,41.07,41.08,41.02,41.04,7380.0,35.6823,35.691,35.6388,35.6562,7380.0
2021-01-20 12:25:00,41.04,41.07,40.99,41.06,11001.0,35.6562,35.6823,35.6128,35.6736,11001.0
2021-01-20 12:30:00,41.07,41.13,41.07,41.11,13701.0,35.6823,35.7344,35.6823,35.717,13701.0
2021-01-20 12:35:00,41.1,41.2,41.09,41.12,28442.0,35.7083,35.7952,35.6996,35.7257,28442.0
2021-01-20 12:40:00,41.12,41.14,41.07,41.12,25937.0,35.7257,35.7431,35.6823,35.7257,25937.0
2021-01-20 12:45:00,41.1,41.11,41.08,41.11,45091.0,35.7083,35.717,35.691,35.717,45091.0
2021-01-20 12:50:00,41.1,41.15,41.08,41.15,49013.0,35.7083,35.7518,35.691,35.7518,49013.0
2021-01-20 12:55:00,41.15,41.17,41.09,41.09,30189.0,35.7518,35.7691,35.6996,35.6996,30189.0
2021-01-20 13:00:00,41.1,41.13,41.1,41.13,22128.0,35.7083,35.7344,35.7083,35.7344,22128.0
2021-01-20 13:05:00,41.14,41.15,41.09,41.11,7175.0,35.7431,35.7518,35.6996,35.717,7175.0
2021-01-20 13:10:00,41.11,41.14,40.85,40.89,33985.0,35.717,35.7431,35.4911,35.5259,33985.0
2021-01-20 13:15:00,40.87,40.88,40.81,40.83,7827.0,35.5085,35.5172,35.4564,35.4738,7827.0
2021-01-20 13:20:00,40.85,40.85,40.68,40.68,15265.0,35.4911,35.4911,35.3434,35.3434,15265.0
2021-01-20 13:25:00,40.69,40.76,40.67,40.75,6978.0,35.3521,35.4129,35.3347,35.4042,6978.0
2021-01-20 13:30:00,40.74,40.75,40.63,40.69,56036.0,35.3956,35.4042,35.3,35.3521,56036.0
2021-01-20 13:35:00,40.68,40.7,40.65,40.66,7002.0,35.3434,35.3608,35.3174,35.3261,7002.0
2021-01-20 13:40:00,40.65,40.72,40.64,40.69,9125.0,35.3174,35.3782,35.3087,35.3521,9125.0
2021-01-20 13:45:00,40.69,40.69,40.58,40.6,10601.0,35.3521,35.3521,35.2565,35.2739,10601.0
2021-01-20 13:50:00,40.59,40.64,40.57,40.57,7843.0,35.2652,35.3087,35.2479,35.2479,7843.0
2021-01-20 13:55:00,40.59,40.61,40.57,40.58,26991.0,35.2652,35.2826,35.2479,35.2565,26991.0
2021-01-20 14:00:00,40.58,40.76,40.57,40.72,30501.0,35.2565,35.4129,35.2479,35.3782,30501.0
2021-01-20 14:05:00,40.73,40.73,40.64,40.68,10276.0,35.3869,35.3869,35.3087,35.3434,10276.0
2021-01-20 14:10:00,40.66,40.66,40.61,40.63,12522.0,35.3261,35.3261,35.2826,35.3,12522.0
2021-01-20 14:15:00,40.64,40.66,40.57,40.58,12480.0,35.3087,35.3261,35.2479,35.2565,12480.0
2021-01-20 14:20:00,40.59,40.59,40.53,40.57,12827.0,35.2652,35.2652,35.2131,35.2479,12827.0
2021-01-20 14:25:00,40.57,40.6,40.49,40.52,45303.0,35.2479,35.2739,35.1784,35.2044,45303.0
2021-01-20 14:30:00,40.52,40.56,40.48,40.55,18926.0,35.2044,35.2392,35.1697,35.2305,18926.0
2021-01-20 14:35:00,40.55,40.57,40.55,40.55,8635.0,35.2305,35.2479,35.2305,35.2305,8635.0
2021-01-20 14:40:00,40.55,40.61,40.54,40.59,25022.0,35.2305,35.2826,35.2218,35.2652,25022.0
2021-01-20 14:45:00,40.57,40.62,40.54,40.62,41227.0,35.2479,35.2913,35.2218,35.2913,41227.0
2021-01-20 14:50:00,40.61,40.63,40.59,40.59,20871.0,35.2826,35.3,35.2652,35.2652,20871.0
2021-01-20 14:55:00,40.58,40.59,40.52,40.53,19592.0,35.2565,35.2652,35.2044,35.2131,19592.0
2021-01-20 15:00:00,40.52,40.57,40.52,40.56,21164.0,35.2044,35.2479,35.2044,35.2392,21164.0
2021-01-20 15:05:00,40.56,40.6,40.53,40.57,11953.0,35.2392,35.2739,35.2131,35.2479,11953.0
2021-01-20 15:10:00,40.56,40.56,40.47,40.51,12652.0,35.2392,35.2392,35.161,35.1957,12652.0
2021-01-20 15:15:00,40.51,40.53,40.46,40.48,13203.0,35.1957,35.2131,35.1523,35.1697,13203.0
2021-01-20 15:20:00,40.48,40.56,40.48,40.51,10685.0,35.1697,35.2392,35.1697,35.1957,10685.0
2021-01-20 15:25:00,40.51,40.55,40.51,40.55,12025.0,35.1957,35.2305,35.1957,35.2305,12025.0
2021-01-20 15:30:00,40.54,40.55,40.47,40.52,16919.0,35.2218,35.2305,35.161,35.2044,16919.0
2021-01-20 15:35:00,40.52,40.67,40.51,40.65,16025.0,35.2044,35.3347,35.1957,35.3174,16025.0
2021-01-20 15:40:00,40.65,40.72,40.63,40.72,24845.0,35.3174,35.3782,35.3,35.3782,24845.0
2021-01-20 15:45:00,40.71,40.77,40.71,40.74,41572.0,35.3695,35.4216,35.3695,35.3956,41572.0
2021-01-20 15:50:00,40.73,40.74,40.68,40.73,73963.0,35.3869,35.3956,35.3434,35.3869,73963.0
2021-01-20 15:55:00,40.73,40.73,40.56,40.6,133230.0,35.3869,35.3869,35.2392,35.2739,133230.0
2021-01-21 09:30:00,40.94,40.94,40.49,40.56,72616.0,35.5693,35.5693,35.1784,35.2392,72616.0
2021-01-21 09:35:00,40.57,40.58,40.23,40.23,25571.0,35.2479,35.2565,34.9525,34.9525,25571.0
2021-01-21 09:40:00,40.25,40.51,40.23,40.48,23658.0,34.9698,35.1957,34.9525,35.1697,23658.0
2021-01-21 09:45:00,40.44,40.48,40.26,40.41,18635.0,35.1349,35.1697,34.9785,35.1088,18635.0
2021-01-21 09:50:00,40.42,40.52,40.36,40.47,16428.0,35.1175,35.2044,35.0654,35.161,16428.0
2021-01-21 09:55:00,40.52,40.58,40.42,40.58,15690.0,35.2044,35.2565,35.1175,35.2565,15690.0
2021-01-21 10:00:00,40.54,40.67,40.48,40.67,14471.0,35.2218,35.3347,35.1697,35.3347,14471.0
2021-01-21 10:05:00,40.63,40.68,40.59,40.65,20535.0,35.3,35.3434,35.2652,35.3174,20535.0
2021-01-21 10:10:00,40.65,40.7,40.61,40.68,14743.0,35.3174,35.3608,35.2826,35.3434,14743.0
2021-01-21 10:15:00,40.7,40.74,40.61,40.72,13465.0,35.3608,35.3956,35.2826,35.3782,13465.0
2021-01-21 10:20:00,40.76,40.76,40.67,40.7,9622.0,35.4129,35.4129,35.3347,35.3608,9622.0
2021-01-21 10:25:00,40.7,40.76,40.63,40.76,13494.0,35.3608,35.4129,35.3,35.4129,13494.0
2021-01-21 10:30:00,40.77,40.92,40.72,40.91,18011.0,35.4216,35.5519,35.3782,35.5433,18011.0
2021-01-21 10:35:00,40.87,40.87,40.78,40.81,9468.0,35.5085,35.5085,35.4303,35.4564,9468.0
2021-01-21 10:40:00,40.8,40.84,40.76,40.79,7784.0,35.4477,35.4824,35.4129,35.439,7784.0
2021-01-21 10:45:00,40.79,40.92,40.79,40.89,6558.0,35.439,35.5519,35.439,35.5259,6558.0
2021-01-21 10:50:00,40.89,40.9,40.79,40.86,29188.0,35.5259,35.5346,35.439,35.4998,29188.0
2021-01-21 10:55:00,40.85,40.87,40.83,40.85,9910.0,35.4911,35.5085,35.4738,35.4911,9910.0
2021-01-21 11:00:00,40.85,40.85,40.81,40.84,8220.0,35.4911,35.4911,35.4564,35.4824,8220.0
2021-01-21 11:05:00,40.84,40.88,40.77,40.83,21840.0,35.4824,35.5172,35.4216,35.4738,21840.0
2021-01-21 11:10:00,40.83,40.91,40.82,40.89,7581.0,35.4738,35.5433,35.4651,35.5259,7581.0
2021-01-21 11:15:00,40.88,40.91,40.87,40.91,4457.0,35.5172,35.5433,35.5085,35.5433,4457.0
2021-01-21 11:20:00,40.92,40.92,40.81,40.83,8663.0,35.5519,35.5519,35.4564,35.4738,8663.0
2021-01-21 11:25:00,40.83,40.88,40.83,40.86,3600.0,35.4738,35.5172,35.4738,35.4998,3600.0
2021-01-21 11:30:00,40.85,40.86,40.77,40.81,9813.0,35.4911,35.4998,35.4216,35.4564,9813.0
2021-01-21 11:35:00,40.8,40.84,40.8,40.84,7650.0,35.4477,35.4824,35.4477,35.4824,7650.0
2021-01-21 11:40:00,40.83,40.88,40.81,40.88,8595.0,35.4738,35.5172,35.4564,35.5172,8595.0
2021-01-21 11:45:00,40.88,40.88,40.84,40.84,6252.0,35.5172,35.5172,35.4824,35.4824,6252.0
2021-01-21 11:50:00,40.84,40.86,40.81,40.82,6020.0,35.4824,35.4998,35.4564,35.4651,6020.0
2021-01-21 11:55:00,40.82,40.87,40.81,40.83,6287.0,35.4651,35.5085,35.4564,35.4738,6287.0
2021-01-21 12:00:00,40.83,40.87,40.82,40.87,2168.0,35.4738,35.5085,35.4651,35.5085,2168.0
2021-01-21 12:05:00,40.87,40.97,40.86,40.95,4762.0,35.5085,35.5954,35.4998,35.578,4762.0
2021-01-21 12:10:00,40.95,40.97,40.94,40.95,39161.0,35.578,35.5954,35.5693,35.578,39161.0
2021-01-21 12:15:00,40.95,41.01,40.94,41.01,37918.0,35.578,35.6301,35.5693,35.6301,37918.0
2021-01-21 12:20:00,41.02,41.04,41.01,41.04,5750.0,35.6388,35.6562,35.6301,35.6562,5750.0
2021-01-21 12:25:00,41.07,41.13,41.06,41.07,3610.0,35.6823,35.7344,35.6736,35.6823,3610.0
2021-01-21 12:30:00,41.05,41.07,41.0,41.01,36820.0,35.6649,35.6823,35.6214,35.6301,36820.0
2021-01-21 12:35:00,41.03,41.05,41.0,41.02,9538.0,35.6475,35.6649,35.6214,35.6388,9538.0
2021-01-21 12:40:00,41.03,41.04,40.99,40.99,2700.0,35.6475,35.6562,35.6128,35.6128,2700.0
2021-01-21 12:45:00,40.99,41.0,40.96,40.97,4150.0,35.6128,35.6214,35.5867,35.5954,4150.0
2021-01-21 12:50:00,40.98,41.06,40.98,41.01,5676.0,35.6041,35.6736,35.6041,35.6301,5676.0
2021-01-21 12:55:00,41.03,41.03,40.98,41.01,800.0,35.6475,35.6475,35.6041,35.6301,800.0
2021-01-21 13:00:00,41.03,41.06,41.0,41.01,4710.0,35.6475,35.6736,35.6214,35.6301,4710.0
2021-01-21 13:05:00,41.01,41.05,41.01,41.02,3666.0,35.6301,35.6649,35.6301,35.6388,3666.0
2021-01-21 13:10:00,41.02,41.02,40.97,41.02,5309.0,35.6388,35.6388,35.5954,35.6388,5309.0
2021-01-21 13:15:00,41.01,41.01,40.87,40.98,13007.0,35.6301,35.6301,35.5085,35.6041,13007.0
2021-01-21 13:20:00,40.99,41.02,40.96,41.02,5482.0,35.6128,35.6388,35.5867,35.6388,5482.0
2021-01-21 13:25:00,41.02,41.04,40.98,40.98,6414.0,35.6388,35.6562,35.6041,35.6041,6414.0
2021-01-21 13:30:00,40.97,40.97,40.9,40.95,19504.0,35.5954,35.5954,35.5346,35.578,19504.0
2021-01-21 13:35:00,40.96,40.96,40.88,40.89,5047.0,35.5867,35.5867,35.5172,35.5259,5047.0
2021-01-21 13:40:00,40.89,40.93,40.86,40.87,6716.0,35.5259,35.5606,35.4998,35.5085,6716.0
2021-01-21 13:45:00,40.87,40.9,40.82,40.9,13688.0,35.5085,35.5346,35.4651,35.5346,13688.0
2021-01-21 13:50:00,40.9,40.93,40.87,40.9,4305.0,35.5346,35.5606,35.5085,35.5346,4305.0
2021-01-21 13:55:00,40.92,40.95,40.91,40.94,8032.0,35.5519,35.578,35.5433,35.5693,8032.0
2021-01-21 14:00:00,40.94,40.94,40.87,40.9,9317.0,35.5693,35.5693,35.5085,35.5346,9317.0
2021-01-21 14:05:00,40.9,40.92,40.89,40.91,8005.0,35.5346,35.5519,35.5259,35.5433,8005.0
2021-01-21 14:10:00,40.9,40.92,40.87,40.88,12402.0,35.5346,35.5519,35.5085,35.5172,12402.0
2021-01-21 14:15:00,40.88,40.91,40.88,40.9,9780.0,35.5172,35.5433,35.5172,35.5346,9780.0
2021-01-21 14:20:00,40.9,40.92,40.88,40.9,18899.0,35.5346,35.5519,35.5172,35.5346,18899.0
2021-01-21 14:25:00,40.9,41.06,40.9,41.06,5423.0,35.5346,35.6736,35.5346,35.6736,5423.0
2021-01-21 14:30:00,41.04,41.04,41.01,41.03,3404.0,35.6562,35.6562,35.6301,35.6475,3404.0
2021-01-21 14:35:00,41.02,41.05,41.02,41.05,5531.0,35.6388,35.6649,35.6388,35.6649,5531.0
2021-01-21 14:40:00,41.07,41.09,41.03,41.04,4943.0,35.6823,35.6996,35.6475,35.6562,4943.0
2021-01-21 14:45:00,41.05,41.09,41.05,41.06,6260.0,35.6649,35.6996,35.6649,35.6736,6260.0
2021-01-21 14:50:00,41.05,41.07,41.01,41.03,7360.0,35.6649,35.6823,35.6301,35.6475,7360.0
2021-01-21 14:55:00,41.02,41.06,41.01,41.02,3905.0,35.6388,35.6736,35.6301,35.6388,3905.0
2021-01-21 15:00:00,41.01,41.01,40.98,41.0,4432.0,35.6301,35.6301,35.6041,35.6214,4432.0
2021-01-21 15:05:00,41.0,41.06,40.99,41.04,16186.0,35.6214,35.6736,35.6128,35.6562,16186.0
2021-01-21 15:10:00,41.04,41.06,41.02,41.03,11629.0,35.6562,35.6736,35.6388,35.6475,11629.0
2021-01-21 15:15:00,41.04,41.08,41.04,41.07,3709.0,35.6562,35.691,35.6562,35.6823,3709.0
2021-01-21 15:20:00,41.08,41.15,41.08,41.09,14544.0,35.691,35.7518,35.691,35.6996,14544.0
2021-01-21 15:25:00,41.09,41.11,41.02,41.02,9426.0,35.6996,35.717,35.6388,35.6388,9426.0
2021-01-21 15:30:00,41.02,41.03,40.93,40.95,15449.0,35.6388,35.6475,35.5606,35.578,15449.0
2021-01-21 15:35:00,40.94,40.99,40.94,40.96,41244.0,35.5693,35.6128,35.5693,35.5867,41244.0
2021-01-21 15:40:00,40.96,40.99,40.93,40.95,19345.0,35.5867,35.6128,35.5606,35.578,19345.0
2021-01-21 15:45:00,40.95,40.98,40.94,40.97,14851.0,35.578,35.6041,35.5693,35.5954,14851.0
2021-01-21 15:50:00,40.95,40.98,40.93,40.94,42275.0,35.578,35.6041,35.5606,35.5693,42275.0
2021-01-21 15:55:00,40.94,40.94,40.85,40.88,118639.0,35.5693,35.5693,35.4911,35.5172,118639.0
2021-01-22 09:30:00,40.67,40.8,40.46,40.76,33607.0,35.3347,35.4477,35.1523,35.4129,33607.0
2021-01-22 09:35:00,40.76,40.92,40.74,40.87,12939.0,35.4129,35.5519,35.3956,35.5085,12939.0
2021-01-22 09:40:00,40.84,41.04,40.81,40.97,15479.0,35.4824,35.6562,35.4564,35.5954,15479.0
2021-01-22 09:45:00,40.93,41.11,40.86,41.11,16662.0,35.5606,35.717,35.4998,35.717,16662.0
2021-01-22 09:50:00,41.1,41.21,41.08,41.19,9236.0,35.7083,35.8039,35.691,35.7865,9236.0
2021-01-22 09:55:00,41.21,41.25,41.1,41.11,11977.0,35.8039,35.8387,35.7083,35.717,11977.0
2021-01-22 10:00:00,41.1,41.17,41.09,41.17,5523.0,35.7083,35.7691,35.6996,35.7691,5523.0
2021-01-22 10:05:00,41.15,41.19,41.02,41.02,6493.0,35.7518,35.7865,35.6388,35.6388,6493.0
2021-01-22 10:10:00,41.01,41.02,40.95,40.95,4147.0,35.6301,35.6388,35.578,35.578,4147.0
2021-01-22 10:15:00,40.93,41.02,40.91,41.01,5950.0,35.5606,35.6388,35.5433,35.6301,5950.0
2021-01-22 10:20:00,41.01,41.01,40.93,40.94,4193.0,35.6301,35.6301,35.5606,35.5693,4193.0
2021-01-22 10:25:00,40.92,41.0,40.91,40.97,8882.0,35.5519,35.6214,35.5433,35.5954,8882.0
2021-01-22 10:30:00,40.97,41.0,40.94,40.94,6551.0,35.5954,35.6214,35.5693,35.5693,6551.0
2021-01-22 10:35:00,40.92,40.96,40.92,40.96,15223.0,35.5519,35.5867,35.5519,35.5867,15223.0
2021-01-22 10:40:00,40.97,41.0,40.93,40.97,6271.0,35.5954,35.6214,35.5606,35.5954,6271.0
2021-01-22 10:45:00,40.98,41.01,40.87,40.9,24364.0,35.6041,35.6301,35.5085,35.5346,24364.0
2021-01-22 10:50:00,40.89,40.94,40.82,40.86,8944.0,35.5259,35.5693,35.4651,35.4998,8944.0
2021-01-22 10:55:00,40.87,40.94,40.86,40.93,6784.0,35.5085,35.5693,35.4998,35.5606,6784.0
2021-01-22 11:00:00,40.92,40.96,40.89,40.94,7710.0,35.5519,35.5867,35.5259,35.5693,7710.0
2021-01-22 11:05:00,40.94,40.95,40.88,40.9,6987.0,35.5693,35.578,35.5172,35.5346,6987.0
2021-01-22 11:10:00,40.9,40.9,40.86,40.89,7594.0,35.5346,35.5346,35.4998,35.5259,7594.0
2021-01-22 11:15:00,40.89,40.89,40.84,40.87,7584.0,35.5259,35.5259,35.4824,35.5085,7584.0
2021-01-22 11:20:00,40.86,40.92,40.83,40.88,13270.0,35.4998,35.5519,35.4738,35.5172,13270.0
2021-01-22 11:25:00,40.89,40.89,40.83,40.84,26986.0,35.5259,35.5259,35.4738,35.4824,26986.0
2021-01-22 11:30:00,40.84,40.84,40.77,40.79,4824.0,35.4824,35.4824,35.4216,35.439,4824.0
2021-01-22 11:35:00,40.8,40.9,40.75,40.88,14466.0,35.4477,35.5346,35.4042,35.5172,14466.0
2021-01-22 11:40:00,40.92,40.96,40.89,40.91,6724.0,35.5519,35.5867,35.5259,35.5433,6724.0
2021-01-22 11:45:00,40.91,40.97,40.89,40.97,1852.0,35.5433,35.5954,35.5259,35.5954,1852.0
2021-01-22 11:50:00,40.97,41.06,40.96,41.05,36608.0,35.5954,35.6736,35.5867,35.6649,36608.0
2021-01-22 11:55:00,41.05,41.15,41.03,41.14,9677.0,35.6649,35.7518,35.6475,35.7431,9677.0
2021-01-22 12:00:00,41.14,41.16,41.09,41.1,2733.0,35.7431,35.7605,35.6996,35.7083,2733.0
2021-01-22 12:05:00,41.11,41.11,41.05,41.09,5953.0,35.717,35.717,35.6649,35.6996,5953.0
2021-01-22 12:10:00,41.09,41.11,41.08,41.08,6289.0,35.6996,35.717,35.691,35.691,6289.0
2021-01-22 12:15:00,41.09,41.14,41.09,41.09,3779.0,35.6996,35.7431,35.6996,35.6996,3779.0
2021-01-22 12:20:00,41.12,41.16,41.12,41.13,12989.0,35.7257,35.7605,35.7257,35.7344,12989.0
2021-01-22 12:25:00,41.13,41.15,41.11,41.14,5384.0,35.7344,35.7518,35.717,35.7431,5384.0
2021-01-22 12:30:00,41.13,41.16,41.08,41.08,6415.0,35.7344,35.7605,35.691,35.691,6415.0
2021-01-22 12:35:00,41.09,41.11,41.07,41.1,22562.0,35.6996,35.717,35.6823,35.7083,22562.0
2021-01-22 12:40:00,41.12,41.16,41.12,41.15,6748.0,35.7257,35.7605,35.7257,35.7518,6748.0
2021-01-22 12:45:00,41.14,41.19,41.13,41.19,10178.0,35.7431,35.7865,35.7344,35.7865,10178.0
2021-01-22 12:50:00,41.17,41.2,41.15,41.17,4555.0,35.7691,35.7952,35.7518,35.7691,4555.0
2021-01-22 12:55:00,41.17,41.24,41.16,41.21,8986.0,35.7691,35.83,35.7605,35.8039,8986.0
2021-01-22 13:00:00,41.2,41.29,41.2,41.28,21845.0,35.7952,35.8734,35.7952,35.8647,21845.0
2021-01-22 13:05:00,41.27,41.29,41.25,41.27,13117.0,35.856,35.8734,35.8387,35.856,13117.0
2021-01-22 13:10:00,41.25,41.26,41.17,41.19,10382.0,35.8387,35.8473,35.7691,35.7865,10382.0
2021-01-22 13:15:00,41.21,41.25,41.21,41.22,4831.0,35.8039,35.8387,35.8039,35.8126,4831.0
2021-01-22 13:20:00,41.23,41.29,41.22,41.27,9092.0,35.8213,35.8734,35.8126,35.856,9092.0
2021-01-22 13:25:00,41.26,41.31,41.25,41.3,3564.0,35.8473,35.8908,35.8387,35.8821,3564.0
2021-01-22 13:30:00,41.28,41.3,41.24,41.26,7235.0,35.8647,35.8821,35.83,35.8473,7235.0
2021-01-22 13:35:00,41.27,41.31,41.27,41.27,4299.0,35.856,35.8908,35.856,35.856,4299.0
2021-01-22 13:40:00,41.29,41.33,41.27,41.32,5712.0,35.8734,35.9082,35.856,35.8995,5712.0
2021-01-22 13:45:00,41.32,41.37,41.28,41.37,11534.0,35.8995,35.9429,35.8647,35.9429,11534.0
2021-01-22 13:50:00,41.37,41.41,41.3,41.33,10946.0,35.9429,35.9777,35.8821,35.9082,10946.0
2021-01-22 13:55:00,41.32,41.37,41.3,41.3,18074.0,35.8995,35.9429,35.8821,35.8821,18074.0
2021-01-22 14:00:00,41.3,41.35,41.28,41.34,6303.0,35.8821,35.9255,35.8647,35.9168,6303.0
2021-01-22 14:05:00,41.36,41.38,41.35,41.36,4776.0,35.9342,35.9516,35.9255,35.9342,4776.0
2021-01-22 14:10:00,41.35,41.37,41.29,41.31,8542.0,35.9255,35.9429,35.8734,35.8908,8542.0
2021-01-22 14:15:00,41.32,41.34,41.3,41.32,5654.0,35.8995,35.9168,35.8821,35.8995,5654.0
2021-01-22 14:20:00,41.31,41.34,41.31,41.32,5035.0,35.8908,35.9168,35.8908,35.8995,5035.0
2021-01-22 14:25:00,41.34,41.34,41.28,41.29,10013.0,35.9168,35.9168,35.8647,35.8734,10013.0
2021-01-22 14:30:00,41.29,41.31,41.28,41.31,7707.0,35.8734,35.8908,35.8647,35.8908,7707.0
2021-01-22 14:35:00,41.31,41.36,41.3,41.35,8049.0,35.8908,35.9342,35.8821,35.9255,8049.0
2021-01-22 14:40:00,41.36,41.44,41.33,41.42,21827.0,35.9342,36.0037,35.9082,35.9864,21827.0
2021-01-22 14:45:00,41.44,41.47,41.39,41.41,7668.0,36.0037,36.0298,35.9603,35.9777,7668.0
2021-01-22 14:50:00,41.41,41.43,41.37,41.37,5937.0,35.9777,35.995,35.9429,35.9429,5937.0
2021-01-22 14:55:00,41.36,41.41,41.36,41.38,4900.0,35.9342,35.9777,35.9342,35.9516,4900.0
2021-01-22 15:00:00,41.36,41.38,41.36,41.37,8838.0,35.9342,35.9516,35.9342,35.9429,8838.0
2021-01-22 15:05:00,41.38,41.39,41.35,41.37,6774.0,35.9516,35.9603,35.9255,35.9429,6774.0
2021-01-22 15:10:00,41.37,41.37,41.32,41.35,8268.0,35.9429,35.9429,35.8995,35.9255,8268.0
2021-01-22 15:15:00,41.36,41.48,41.35,41.47,13187.0,35.9342,36.0385,35.9255,36.0298,13187.0
2021-01-22 15:20:00,41.48,41.54,41.46,41.54,15800.0,36.0385,36.0906,36.0211,36.0906,15800.0
2021-01-22 15:25:00,41.54,41.61,41.54,41.58,30754.0,36.0906,36.1514,36.0906,36.1254,30754.0
2021-01-22 15:30:00,41.59,41.64,41.58,41.6,20090.0,36.1341,36.1775,36.1254,36.1427,20090.0
2021-01-22 15:35:00,41.6,41.63,41.58,41.62,29565.0,36.1427,36.1688,36.1254,36.1601,29565.0
2021-01-22 15:40:00,41.62,41.66,41.61,41.65,29852.0,36.1601,36.1949,36.1514,36.1862,29852.0
2021-01-22 15:45:00,41.64,41.65,41.58,41.61,36348.0,36.1775,36.1862,36.1254,36.1514,36348.0
2021-01-22 15:50:00,41.61,41.67,41.6,41.67,40733.0,36.1514,36.2036,36.1427,36.2036,40733.0
2021-01-22 15:55:00,41.66,41.71,41.52,41.53,139552.0,36.1949,36.2383,36.0732,36.0819,139552.0
2021-01-25 09:30:00,41.6,41.68,41.24,41.61,34032.0,36.1427,36.2122,35.83,36.1514,34032.0
2021-01-25 09:35:00,41.67,41.85,41.65,41.74,22909.0,36.2036,36.3599,36.1862,36.2644,22909.0
2021-01-25 09:40:00,41.78,41.98,41.78,41.91,26774.0,36.2991,36.4729,36.2991,36.4121,26774.0
2021-01-25 09:45:00,41.91,42.06,41.9,42.03,16758.0,36.4121,36.5424,36.4034,36.5163,16758.0
2021-01-25 09:50:00,42.02,42.25,41.97,42.12,37056.0,36.5076,36.7075,36.4642,36.5945,37056.0
2021-01-25 09:55:00,42.14,42.29,42.13,42.19,19937.0,36.6119,36.7422,36.6032,36.6553,19937.0
2021-01-25 10:00:00,42.21,42.35,42.2,42.35,23734.0,36.6727,36.7944,36.664,36.7944,23734.0
2021-01-25 10:05:00,42.34,42.4,42.3,42.39,12255.0,36.7857,36.8378,36.7509,36.8291,12255.0
2021-01-25 10:10:00,42.4,42.46,42.38,42.44,20728.0,36.8378,36.8899,36.8204,36.8725,20728.0
2021-01-25 10:15:00,42.44,42.5,42.41,42.47,12098.0,36.8725,36.9247,36.8465,36.8986,12098.0
2021-01-25 10:20:00,42.47,42.71,42.47,42.69,26503.0,36.8986,37.1071,36.8986,37.0897,26503.0
2021-01-25 10:25:00,42.7,42.76,42.66,42.72,19040.0,37.0984,37.1506,37.0637,37.1158,19040.0
2021-01-25 10:30:00,42.72,42.82,42.68,42.76,21634.0,37.1158,37.2027,37.0811,37.1506,21634.0
2021-01-25 10:35:00,42.77,42.84,42.63,42.84,13042.0,37.1593,37.2201,37.0376,37.2201,13042.0
2021-01-25 10:40:00,42.83,42.95,42.82,42.94,20453.0,37.2114,37.3156,37.2027,37.307,20453.0
2021-01-25 10:45:00,42.93,42.93,42.7,42.71,9748.0,37.2983,37.2983,37.0984,37.1071,9748.0
2021-01-25 10:50:00,42.69,42.7,42.42,42.45,60545.0,37.0897,37.0984,36.8552,36.8812,60545.0
2021-01-25 10:55:00,42.47,42.49,42.19,42.2,14294.0,36.8986,36.916,36.6553,36.664,14294.0
2021-01-25 11:00:00,42.18,42.24,41.98,42.01,22602.0,36.6467,36.6988,36.4729,36.499,22602.0
2021-01-25 11:05:00,41.99,42.06,41.87,41.87,17678.0,36.4816,36.5424,36.3773,36.3773,17678.0
2021-01-25 11:10:00,41.94,42.1,41.87,41.96,24433.0,36.4381,36.5771,36.3773,36.4555,24433.0
2021-01-25 11:15:00,41.98,42.03,41.9,41.94,14111.0,36.4729,36.5163,36.4034,36.4381,14111.0
2021-01-25 11:20:00,41.93,41.99,41.91,41.97,6641.0,36.4294,36.4816,36.4121,36.4642,6641.0
2021-01-25 11:25:00,41.92,41.98,41.83,41.89,14584.0,36.4208,36.4729,36.3426,36.3947,14584.0
2021-01-25 11:30:00,41.86,41.9,41.82,41.86,10778.0,36.3686,36.4034,36.3339,36.3686,10778.0
2021-01-25 11:35:00,41.9,41.96,41.87,41.93,8900.0,36.4034,36.4555,36.3773,36.4294,8900.0
2021-01-25 11:40:00,41.91,42.01,41.83,42.0,11183.0,36.4121,36.499,36.3426,36.4903,11183.0
2021-01-25 11:45:00,42.02,42.08,41.98,42.04,7284.0,36.5076,36.5598,36.4729,36.525,7284.0
2021-01-25 11:50:00,42.03,42.09,42.01,42.08,9114.0,36.5163,36.5685,36.499,36.5598,9114.0
2021-01-25 11:55:00,42.06,42.1,42.02,42.05,9064.0,36.5424,36.5771,36.5076,36.5337,9064.0
2021-01-25 12:00:00,42.06,42.1,42.0,42.02,8310.0,36.5424,36.5771,36.4903,36.5076,8310.0
2021-01-25 12:05:00,42.0,42.03,41.9,41.91,12548.0,36.4903,36.5163,36.4034,36.4121,12548.0
2021-01-25 12:10:00,41.95,42.04,41.94,42.01,16228.0,36.4468,36.525,36.4381,36.499,16228.0
2021-01-25 12:15:00,42.0,42.05,41.96,41.98,19475.0,36.4903,36.5337,36.4555,36.4729,19475.0
2021-01-25 12:20:00,41.99,42.03,41.96,41.97,23354.0,36.4816,36.5163,36.4555,36.4642,23354.0
2021-01-25 12:25:00,41.96,42.1,41.96,42.09,16572.0,36.4555,36.5771,36.4555,36.5685,16572.0
2021-01-25 12:30:00,42.08,42.11,42.0,42.03,11275.0,36.5598,36.5858,36.4903,36.5163,11275.0
2021-01-25 12:35:00,42.05,42.13,42.04,42.07,11752.0,36.5337,36.6032,36.525,36.5511,11752.0
2021-01-25 12:40:00,42.08,42.18,42.06,42.15,7025.0,36.5598,36.6467,36.5424,36.6206,7025.0
2021-01-25 12:45:00,42.16,42.16,42.1,42.15,9272.0,36.6293,36.6293,36.5771,36.6206,9272.0
2021-01-25 12:50:00,42.16,42.19,42.08,42.12,11072.0,36.6293,36.6553,36.5598,36.5945,11072.0
2021-01-25 12:55:00,42.13,42.25,42.07,42.21,19172.0,36.6032,36.7075,36.5511,36.6727,19172.0
2021-01-25 13:00:00,42.21,42.3,42.19,42.25,9620.0,36.6727,36.7509,36.6553,36.7075,9620.0
2021-01-25 13:05:00,42.23,42.24,42.15,42.16,9849.0,36.6901,36.6988,36.6206,36.6293,9849.0
2021-01-25 13:10:00,42.15,42.19,42.14,42.17,9739.0,36.6206,36.6553,36.6119,36.638,9739.0
2021-01-25 13:15:00,42.18,42.21,42.15,42.16,6301.0,36.6467,36.6727,36.6206,36.6293,6301.0
2021-01-25 13:20:00,42.16,42.27,42.15,42.27,16067.0,36.6293,36.7248,36.6206,36.7248,16067.0
2021-01-25 13:25:00,42.25,42.3,42.23,42.27,6454.0,36.7075,36.7509,36.6901,36.7248,6454.0
2021-01-25 13:30:00,42.27,42.31,42.25,42.28,11146.0,36.7248,36.7596,36.7075,36.7335,11146.0
2021-01-25 13:35:00,42.28,42.34,42.26,42.27,11348.0,36.7335,36.7857,36.7162,36.7248,11348.0
2021-01-25 13:40:00,42.26,42.3,42.19,42.25,45748.0,36.7162,36.7509,36.6553,36.7075,45748.0
2021-01-25 13:45:00,42.24,42.24,42.11,42.15,11073.0,36.6988,36.6988,36.5858,36.6206,11073.0
2021-01-25 13:50:00,42.16,42.17,42.03,42.03,5775.0,36.6293,36.638,36.5163,36.5163,5775.0
2021-01-25 13:55:00,42.03,42.03,41.96,41.98,9230.0,36.5163,36.5163,36.4555,36.4729,9230.0
2021-01-25 14:00:00,41.98,42.09,41.98,42.05,10303.0,36.4729,36.5685,36.4729,36.5337,10303.0
2021-01-25 14:05:00,42.04,42.07,42.0,42.06,6326.0,36.525,36.5511,36.4903,36.5424,6326.0
2021-01-25 14:10:00,42.06,42.07,42.01,42.03,7138.0,36.5424,36.5511,36.499,36.5163,7138.0
2021-01-25 14:15:00,42.04,42.07,41.99,42.0,17952.0,36.525,36.5511,36.4816,36.4903,17952.0
2021-01-25 14:20:00,42.0,42.05,42.0,42.02,6281.0,36.4903,36.5337,36.4903,36.5076,6281.0
2021-01-25 14:25:00,42.01,42.01,41.97,41.99,10063.0,36.499,36.499,36.4642,36.4816,10063.0
2021-01-25 14:30:00,42.01,42.02,41.96,42.02,7137.0,36.499,36.5076,36.4555,36.5076,7137.0
2021-01-25 14:35:00,42.02,42.05,42.01,42.03,20658.0,36.5076,36.5337,36.499,36.5163,20658.0
2021-01-25 14:40:00,42.02,42.09,42.01,42.07,9288.0,36.5076,36.5685,36.499,36.5511,9288.0
2021-01-25 14:45:00,42.07,42.19,42.07,42.15,11715.0,36.5511,36.6553,36.5511,36.6206,11715.0
2021-01-25 14:50:00,42.16,42.17,42.11,42.12,5612.0,36.6293,36.638,36.5858,36.5945,5612.0
2021-01-25 14:55:00,42.13,42.13,41.98,41.98,17988.0,36.6032,36.6032,36.4729,36.4729,17988.0
2021-01-25 15:00:00,42.01,42.08,41.98,42.05,34240.0,36.499,36.5598,36.4729,36.5337,34240.0
2021-01-25 15:05:00,42.05,42.1,42.05,42.07,11778.0,36.5337,36.5771,36.5337,36.5511,11778.0
2021-01-25 15:10:00,42.05,42.08,41.96,41.99,11251.0,36.5337,36.5598,36.4555,36.4816,11251.0
2021-01-25 15:15:00,41.99,42.0,41.89,41.96,36687.0,36.4816,36.4903,36.3947,36.4555,36687.0
2021-01-25 15:20:00,41.97,41.99,41.93,41.97,20056.0,36.4642,36.4816,36.4294,36.4642,20056.0
2021-01-25 15:25:00,41.96,42.01,41.96,41.97,17364.0,36.4555,36.499,36.4555,36.4642,17364.0
2021-01-25 15:30:00,41.97,41.99,41.91,41.91,34368.0,36.4642,36.4816,36.4121,36.4121,34368.0
2021-01-25 15:35:00,41.91,41.92,41.85,41.87,32717.0,36.4121,36.4208,36.3599,36.3773,32717.0
2021-01-25 15:40:00,41.87,41.9,41.85,41.9,29184.0,36.3773,36.4034,36.3599,36.4034,29184.0
2021-01-25 15:45:00,41.89,41.9,41.82,41.84,49838.0,36.3947,36.4034,36.3339,36.3513,49838.0
2021-01-25 15:50:00,41.84,41.87,41.79,41.8,66551.0,36.3513,36.3773,36.3078,36.3165,66551.0
2021-01-25 15:55:00,41.8,41.94,41.79,41.93,148948.0,36.3165,36.4381,36.3078,36.4294,148948.0
2021-01-26 09:30:00,41.88,42.18,41.86,41.98,38136.0,36.386,36.6467,36.3686,36.4729,38136.0
2021-01-26 09:35:00,41.93,42.05,41.86,42.04,10311.0,36.4294,36.5337,36.3686,36.525,10311.0
2021-01-26 09:40:00,42.02,42.08,41.95,41.95,13940.0,36.5076,36.5598,36.4468,36.4468,13940.0
2021-01-26 09:45:00,41.95,42.01,41.89,41.98,8214.0,36.4468,36.499,36.3947,36.4729,8214.0
2021-01-26 09:50:00,41.98,41.98,41.87,41.87,7856.0,36.4729,36.4729,36.3773,36.3773,7856.0
2021-01-26 09:55:00,41.86,41.87,41.71,41.76,15932.0,36.3686,36.3773,36.2383,36.2817,15932.0
2021-01-26 10:00:00,41.83,41.93,41.8,41.91,10385.0,36.3426,36.4294,36.3165,36.4121,10385.0
2021-01-26 10:05:00,41.9,42.01,41.89,42.01,18447.0,36.4034,36.499,36.3947,36.499,18447.0
2021-01-26 10:10:00,42.0,42.0,41.75,41.76,35215.0,36.4903,36.4903,36.2731,36.2817,35215.0
2021-01-26 10:15:00,41.76,41.76,41.65,41.69,27808.0,36.2817,36.2817,36.1862,36.2209,27808.0
2021-01-26 10:20:00,41.7,41.74,41.68,41.71,10135.0,36.2296,36.2644,36.2122,36.2383,10135.0
2021-01-26 10:25:00,41.67,41.72,41.64,41.71,6792.0,36.2036,36.247,36.1775,36.2383,6792.0
2021-01-26 10:30:00,41.67,41.7,41.63,41.63,5146.0,36.2036,36.2296,36.1688,36.1688,5146.0
2021-01-26 10:35:00,41.61,41.65,41.59,41.65,4352.0,36.1514,36.1862,36.1341,36.1862,4352.0
2021-01-26 10:40:00,41.65,41.65,41.52,41.57,16043.0,36.1862,36.1862,36.0732,36.1167,16043.0
2021-01-26 10:45:00,41.56,41.56,41.48,41.49,12487.0,36.108,36.108,36.0385,36.0472,12487.0
2021-01-26 10:50:00,41.48,41.52,41.36,41.37,28058.0,36.0385,36.0732,35.9342,35.9429,28058.0
2021-01-26 10:55:00,41.38,41.41,41.3,41.3,14571.0,35.9516,35.9777,35.8821,35.8821,14571.0
2021-01-26 11:00:00,41.32,41.5,41.31,41.5,12232.0,35.8995,36.0559,35.8908,36.0559,12232.0
2021-01-26 11:05:00,41.49,41.57,41.48,41.55,5261.0,36.0472,36.1167,36.0385,36.0993,5261.0
2021-01-26 11:10:00,41.56,41.59,41.5,41.5,5456.0,36.108,36.1341,36.0559,36.0559,5456.0
2021-01-26 11:15:00,41.52,41.61,41.49,41.53,4340.0,36.0732,36.1514,36.0472,36.0819,4340.0
2021-01-26 11:20:00,41.53,41.59,41.53,41.55,2913.0,36.0819,36.1341,36.0819,36.0993,2913.0
2021-01-26 11:25:00,41.55,41.59,41.5,41.55,5843.0,36.0993,36.1341,36.0559,36.0993,5843.0
2021-01-26 11:30:00,41.51,41.53,41.41,41.42,5569.0,36.0645,36.0819,35.9777,35.9864,5569.0
2021-01-26 11:35:00,41.39,41.41,41.32,41.33,8262.0,35.9603,35.9777,35.8995,35.9082,8262.0
2021-01-26 11:40:00,41.33,41.34,41.29,41.32,5480.0,35.9082,35.9168,35.8734,35.8995,5480.0
2021-01-26 11:45:00,41.32,41.34,41.27,41.32,28880.0,35.8995,35.9168,35.856,35.8995,28880.0
2021-01-26 11:50:00,41.31,41.34,41.28,41.32,6823.0,35.8908,35.9168,35.8647,35.8995,6823.0
2021-01-26 11:55:00,41.3,41.33,41.3,41.31,3884.0,35.8821,35.9082,35.8821,35.8908,3884.0
2021-01-26 12:00:00,41.29,41.29,41.26,41.29,5904.0,35.8734,35.8734,35.8473,35.8734,5904.0
2021-01-26 12:05:00,41.29,41.29,41.18,41.2,5841.0,35.8734,35.8734,35.7778,35.7952,5841.0
2021-01-26 12:10:00,41.19,41.25,41.19,41.2,4727.0,35.7865,35.8387,35.7865,35.7952,4727.0
2021-01-26 12:15:00,41.2,41.21,41.16,41.2,10726.0,35.7952,35.8039,35.7605,35.7952,10726.0
2021-01-26 12:20:00,41.18,41.24,41.17,41.17,4965.0,35.7778,35.83,35.7691,35.7691,4965.0
2021-01-26 12:25:00,41.2,41.27,41.2,41.26,4264.0,35.7952,35.856,35.7952,35.8473,4264.0
2021-01-26 12:30:00,41.25,41.31,41.23,41.3,3563.0,35.8387,35.8908,35.8213,35.8821,3563.0
2021-01-26 12:35:00,41.33,41.33,41.29,41.32,2606.0,35.9082,35.9082,35.8734,35.8995,2606.0
2021-01-26 12:40:00,41.31,41.31,41.25,41.3,9436.0,35.8908,35.8908,35.8387,35.8821,9436.0
2021-01-26 12:45:00,41.29,41.29,41.23,41.24,7618.0,35.8734,35.8734,35.8213,35.83,7618.0
2021-01-26 12:50:00,41.26,41.28,41.25,41.26,2685.0,35.8473,35.8647,35.8387,35.8473,2685.0
2021-01-26 12:55:00,41.27,41.29,41.24,41.26,5067.0,35.856,35.8734,35.83,35.8473,5067.0
2021-01-26 13:00:00,41.26,41.31,41.23,41.31,4835.0,35.8473,35.8908,35.8213,35.8908,4835.0
2021-01-26 13:05:00,41.3,41.35,41.29,41.34,4914.0,35.8821,35.9255,35.8734,35.9168,4914.0
2021-01-26 13:10:00,41.36,41.38,41.35,41.37,3502.0,35.9342,35.9516,35.9255,35.9429,3502.0
2021-01-26 13:15:00,41.38,41.39,41.33,41.33,5994.0,35.9516,35.9603,35.9082,35.9082,5994.0
2021-01-26 13:20:00,41.33,41.33,41.29,41.31,5045.0,35.9082,35.9082,35.8734,35.8908,5045.0
2021-01-26 13:25:00,41.32,41.37,41.29,41.36,9709.0,35.8995,35.9429,35.8734,35.9342,9709.0
2021-01-26 13:30:00,41.36,41.37,41.34,41.37,3300.0,35.9342,35.9429,35.9168,35.9429,3300.0
2021-01-26 13:35:00,41.36,41.39,41.34,41.38,7685.0,35.9342,35.9603,35.9168,35.9516,7685.0
2021-01-26 13:40:00,41.38,41.49,41.38,41.47,4811.0,35.9516,36.0472,35.9516,36.0298,4811.0
2021-01-26 13:45:00,41.47,41.5,41.43,41.46,9974.0,36.0298,36.0559,35.995,36.0211,9974.0
2021-01-26 13:50:00,41.46,41.46,41.4,41.44,5901.0,36.0211,36.0211,35.969,36.0037,5901.0
2021-01-26 13:55:00,41.43,41.45,41.43,41.43,2676.0,35.995,36.0124,35.995,35.995,2676.0
2021-01-26 14:00:00,41.43,41.51,41.43,41.46,9842.0,35.995,36.0645,35.995,36.0211,9842.0
2021-01-26 14:05:00,41.47,41.54,41.46,41.54,13038.0,36.0298,36.0906,36.0211,36.0906,13038.0
2021-01-26 14:10:00,41.55,41.62,41.53,41.56,13722.0,36.0993,36.1601,36.0819,36.108,13722.0
2021-01-26 14:15:00,41.57,41.6,41.56,41.6,7904.0,36.1167,36.1427,36.108,36.1427,7904.0
2021-01-26 14:20:00,41.59,41.59,41.54,41.54,7682.0,36.1341,36.1341,36.0906,36.0906,7682.0
2021-01-26 14:25:00,41.53,41.58,41.45,41.49,13665.0,36.0819,36.1254,36.0124,36.0472,13665.0
2021-01-26 14:30:00,41.46,41.51,41.46,41.49,7715.0,36.0211,36.0645,36.0211,36.0472,7715.0
2021-01-26 14:35:00,41.5,41.51,41.39,41.4,12256.0,36.0559,36.0645,35.9603,35.969,12256.0
2021-01-26 14:40:00,41.4,41.43,41.38,41.42,8616.0,35.969,35.995,35.9516,35.9864,8616.0
2021-01-26 14:45:00,41.44,41.45,41.4,41.41,5766.0,36.0037,36.0124,35.969,35.9777,5766.0
2021-01-26 14:50:00,41.4,41.45,41.39,41.43,8148.0,35.969,36.0124,35.9603,35.995,8148.0
2021-01-26 14:55:00,41.44,41.5,41.43,41.5,8208.0,36.0037,36.0559,35.995,36.0559,8208.0
2021-01-26 15:00:00,41.49,41.5,41.45,41.48,9914.0,36.0472,36.0559,36.0124,36.0385,9914.0
2021-01-26 15:05:00,41.49,41.49,41.45,41.46,6798.0,36.0472,36.0472,36.0124,36.0211,6798.0
2021-01-26 15:10:00,41.49,41.5,41.45,41.47,9754.0,36.0472,36.0559,36.0124,36.0298,9754.0
2021-01-26 15:15:00,41.48,41.5,41.44,41.44,6384.0,36.0385,36.0559,36.0037,36.0037,6384.0
2021-01-26 15:20:00,41.44,41.45,41.4,41.45,7212.0,36.0037,36.0124,35.969,36.0124,7212.0
2021-01-26 15:25:00,41.44,41.44,41.39,41.4,10390.0,36.0037,36.0037,35.9603,35.969,10390.0
2021-01-26 15:30:00,41.4,41.43,41.38,41.39,12764.0,35.969,35.995,35.9516,35.9603,12764.0
2021-01-26 15:35:00,41.4,41.44,41.37,41.39,23400.0,35.969,36.0037,35.9429,35.9603,23400.0
2021-01-26 15:40:00,41.4,41.4,41.32,41.34,29300.0,35.969,35.969,35.8995,35.9168,29300.0
2021-01-26 15:45:00,41.34,41.35,41.11,41.12,60220.0,35.9168,35.9255,35.717,35.7257,60220.0
2021-01-26 15:50:00,41.11,41.13,41.0,41.01,106267.0,35.717,35.7344,35.6214,35.6301,106267.0
2021-01-26 15:55:00,41.01,41.09,40.96,41.09,245217.0,35.6301,35.6996,35.5867,35.6996,245217.0
2021-01-27 09:30:00,40.58,40.64,40.29,40.47,37536.0,35.2565,35.3087,35.0046,35.161,37536.0
2021-01-27 09:35:00,40.58,40.68,40.45,40.59,14478.0,35.2565,35.3434,35.1436,35.2652,14478.0
2021-01-27 09:40:00,40.69,40.74,40.36,40.36,8331.0,35.3521,35.3956,35.0654,35.0654,8331.0
2021-01-27 09:45:00,40.41,40.44,40.3,40.41,15037.0,35.1088,35.1349,35.0133,35.1088,15037.0
2021-01-27 09:50:00,40.41,40.46,40.09,40.18,21076.0,35.1088,35.1523,34.8308,34.909,21076.0
2021-01-27 09:55:00,40.16,40.23,40.11,40.12,22784.0,34.8916,34.9525,34.8482,34.8569,22784.0
2021-01-27 10:00:00,40.13,40.16,39.95,40.03,42880.0,34.8656,34.8916,34.7092,34.7787,42880.0
2021-01-27 10:05:00,40.03,40.06,39.82,39.88,25588.0,34.7787,34.8048,34.5962,34.6484,25588.0
2021-01-27 10:10:00,39.9,40.08,39.85,40.06,22378.0,34.6658,34.8221,34.6223,34.8048,22378.0
2021-01-27 10:15:00,40.04,40.05,39.85,39.89,16593.0,34.7874,34.7961,34.6223,34.6571,16593.0
2021-01-27 10:20:00,39.88,40.0,39.87,39.89,17303.0,34.6484,34.7526,34.6397,34.6571,17303.0
2021-01-27 10:25:00,39.86,40.03,39.79,40.02,18559.0,34.631,34.7787,34.5702,34.77,18559.0
2021-01-27 10:30:00,40.03,40.1,39.88,39.95,26605.0,34.7787,34.8395,34.6484,34.7092,26605.0
2021-01-27 10:35:00,39.91,40.03,39.91,39.92,28690.0,34.6744,34.7787,34.6744,34.6831,28690.0
2021-01-27 10:40:00,39.91,40.07,39.9,40.0,29852.0,34.6744,34.8135,34.6658,34.7526,29852.0
2021-01-27 10:45:00,40.02,40.22,40.01,40.2,29505.0,34.77,34.9438,34.7613,34.9264,29505.0
2021-01-27 10:50:00,40.21,40.21,40.09,40.11,22627.0,34.9351,34.9351,34.8308,34.8482,22627.0
2021-01-27 10:55:00,40.09,40.13,40.03,40.1,24856.0,34.8308,34.8656,34.7787,34.8395,24856.0
2021-01-27 11:00:00,40.08,40.1,39.99,40.05,47096.0,34.8221,34.8395,34.7439,34.7961,47096.0
2021-01-27 11:05:00,40.07,40.09,39.96,40.06,23861.0,34.8135,34.8308,34.7179,34.8048,23861.0
2021-01-27 11:10:00,40.08,40.08,39.99,40.01,30744.0,34.8221,34.8221,34.7439,34.7613,30744.0
2021-01-27 11:15:00,39.99,40.01,39.92,39.97,55326.0,34.7439,34.7613,34.6831,34.7266,55326.0
2021-01-27 11:20:00,39.99,40.08,39.97,40.05,28094.0,34.7439,34.8221,34.7266,34.7961,28094.0
2021-01-27 11:25:00,40.08,40.08,39.96,39.96,15578.0,34.8221,34.8221,34.7179,34.7179,15578.0
2021-01-27 11:30:00,39.98,40.01,39.93,39.93,10363.0,34.7353,34.7613,34.6918,34.6918,10363.0
2021-01-27 11:35:00,39.93,40.05,39.91,40.04,10273.0,34.6918,34.7961,34.6744,34.7874,10273.0
2021-01-27 11:40:00,40.04,40.15,40.01,40.07,38510.0,34.7874,34.883,34.7613,34.8135,38510.0
2021-01-27 11:45:00,40.07,40.1,39.97,40.06,23649.0,34.8135,34.8395,34.7266,34.8048,23649.0
2021-01-27 11:50:00,40.05,40.05,39.95,39.95,14393.0,34.7961,34.7961,34.7092,34.7092,14393.0
2021-01-27 11:55:00,39.98,39.99,39.85,39.85,19571.0,34.7353,34.7439,34.6223,34.6223,19571.0
2021-01-27 12:00:00,39.85,39.85,39.67,39.69,26133.0,34.6223,34.6223,34.4659,34.4833,26133.0
2021-01-27 12:05:00,39.72,39.85,39.71,39.85,7216.0,34.5094,34.6223,34.5007,34.6223,7216.0
2021-01-27 12:10:00,39.86,39.9,39.8,39.81,4529.0,34.631,34.6658,34.5789,34.5876,4529.0
2021-01-27 12:15:00,39.8,39.9,39.8,39.82,6786.0,34.5789,34.6658,34.5789,34.5962,6786.0
2021-01-27 12:20:00,39.82,39.87,39.81,39.81,10163.0,34.5962,34.6397,34.5876,34.5876,10163.0
2021-01-27 12:25:00,39.81,39.84,39.78,39.78,34848.0,34.5876,34.6136,34.5615,34.5615,34848.0
2021-01-27 12:30:00,39.78,39.8,39.7,39.72,23252.0,34.5615,34.5789,34.492,34.5094,23252.0
2021-01-27 12:35:00,39.72,39.78,39.62,39.75,22036.0,34.5094,34.5615,34.4225,34.5354,22036.0
2021-01-27 12:40:00,39.73,39.83,39.73,39.82,10887.0,34.5181,34.6049,34.5181,34.5962,10887.0
2021-01-27 12:45:00,39.83,39.87,39.79,39.83,14030.0,34.6049,34.6397,34.5702,34.6049,14030.0
2021-01-27 12:50:00,39.83,39.91,39.83,39.89,19179.0,34.6049,34.6744,34.6049,34.6571,19179.0
2021-01-27 12:55:00,39.92,40.07,39.91,40.03,21291.0,34.6831,34.8135,34.6744,34.7787,21291.0
2021-01-27 13:00:00,40.02,40.05,40.01,40.04,14458.0,34.77,34.7961,34.7613,34.7874,14458.0
2021-01-27 13:05:00,40.05,40.05,39.94,39.94,18790.0,34.7961,34.7961,34.7005,34.7005,18790.0
2021-01-27 13:10:00,39.94,39.95,39.86,39.87,18049.0,34.7005,34.7092,34.631,34.6397,18049.0
2021-01-27 13:15:00,39.86,39.87,39.73,39.8,56361.0,34.631,34.6397,34.5181,34.5789,56361.0
2021-01-27 13:20:00,39.81,39.81,39.58,39.65,84197.0,34.5876,34.5876,34.3877,34.4485,84197.0
2021-01-27 13:25:00,39.63,39.65,39.55,39.64,18148.0,34.4312,34.4485,34.3617,34.4399,18148.0
2021-01-27 13:30:00,39.64,39.76,39.61,39.73,11776.0,34.4399,34.5441,34.4138,34.5181,11776.0
2021-01-27 13:35:00,39.73,39.89,39.71,39.89,8277.0,34.5181,34.6571,34.5007,34.6571,8277.0
2021-01-27 13:40:00,39.9,39.93,39.86,39.86,18128.0,34.6658,34.6918,34.631,34.631,18128.0
2021-01-27 13:45:00,39.84,39.86,39.81,39.86,3691.0,34.6136,34.631,34.5876,34.631,3691.0
2021-01-27 13:50:00,39.88,40.0,39.88,39.92,14982.0,34.6484,34.7526,34.6484,34.6831,14982.0
2021-01-27 13:55:00,39.89,39.95,39.87,39.91,24796.0,34.6571,34.7092,34.6397,34.6744,24796.0
2021-01-27 14:00:00,39.92,40.02,39.86,39.87,19450.0,34.6831,34.77,34.631,34.6397,19450.0
2021-01-27 14:05:00,39.9,39.92,39.86,39.88,13501.0,34.6658,34.6831,34.631,34.6484,13501.0
2021-01-27 14:10:00,39.91,40.0,39.91,39.99,16040.0,34.6744,34.7526,34.6744,34.7439,16040.0
2021-01-27 14:15:00,39.99,40.0,39.86,39.86,27102.0,34.7439,34.7526,34.631,34.631,27102.0
2021-01-27 14:20:00,39.87,39.97,39.84,39.96,17395.0,34.6397,34.7266,34.6136,34.7179,17395.0
2021-01-27 14:25:00,39.97,40.05,39.97,40.0,10922.0,34.7266,34.7961,34.7266,34.7526,10922.0
2021-01-27 14:30:00,40.01,40.01,39.92,39.94,41625.0,34.7613,34.7613,34.6831,34.7005,41625.0
2021-01-27 14:35:00,39.94,39.94,39.81,39.93,23625.0,34.7005,34.7005,34.5876,34.6918,23625.0
2021-01-27 14:40:00,39.94,40.0,39.87,39.97,32599.0,34.7005,34.7526,34.6397,34.7266,32599.0
2021-01-27 14:45:00,39.95,39.98,39.82,39.84,38020.0,34.7092,34.7353,34.5962,34.6136,38020.0
2021-01-27 14:50:00,39.84,39.92,39.79,39.88,29638.0,34.6136,34.6831,34.5702,34.6484,29638.0
2021-01-27 14:55:00,39.88,40.0,39.84,40.0,22131.0,34.6484,34.7526,34.6136,34.7526,22131.0
2021-01-27 15:00:00,40.0,40.0,39.9,39.96,36360.0,34.7526,34.7526,34.6658,34.7179,36360.0
2021-01-27 15:05:00,39.95,39.98,39.79,39.79,39654.0,34.7092,34.7353,34.5702,34.5702,39654.0
2021-01-27 15:10:00,39.8,39.94,39.76,39.94,31380.0,34.5789,34.7005,34.5441,34.7005,31380.0
2021-01-27 15:15:00,39.94,39.94,39.85,39.86,23335.0,34.7005,34.7005,34.6223,34.631,23335.0
2021-01-27 15:20:00,39.84,39.86,39.73,39.74,31655.0,34.6136,34.631,34.5181,34.5267,31655.0
2021-01-27 15:25:00,39.77,39.89,39.77,39.82,29208.0,34.5528,34.6571,34.5528,34.5962,29208.0
2021-01-27 15:30:00,39.81,39.87,39.69,39.71,49567.0,34.5876,34.6397,34.4833,34.5007,49567.0
2021-01-27 15:35:00,39.71,39.8,39.65,39.8,51541.0,34.5007,34.5789,34.4485,34.5789,51541.0
2021-01-27 15:40:00,39.81,39.84,39.73,39.77,60285.0,34.5876,34.6136,34.5181,34.5528,60285.0
2021-01-27 15:45:00,39.77,39.8,39.71,39.74,133392.0,34.5528,34.5789,34.5007,34.5267,133392.0
2021-01-27 15:50:00,39.74,39.86,39.73,39.82,164240.0,34.5267,34.631,34.5181,34.5962,164240.0
2021-01-27 15:55:00,39.82,39.9,39.71,39.82,268975.0,34.5962,34.6658,34.5007,34.5962,268975.0
2021-01-28 09:30:00,39.85,39.96,39.65,39.79,41229.0,34.6223,34.7179,34.4485,34.5702,41229.0
2021-01-28 09:35:00,39.77,39.87,39.6,39.6,11815.0,34.5528,34.6397,34.4051,34.4051,11815.0
2021-01-28 09:40:00,39.64,39.85,39.58,39.76,15907.0,34.4399,34.6223,34.3877,34.5441,15907.0
2021-01-28 09:45:00,39.76,39.8,39.69,39.73,7639.0,34.5441,34.5789,34.4833,34.5181,7639.0
2021-01-28 09:50:00,39.75,39.99,39.72,39.97,11255.0,34.5354,34.7439,34.5094,34.7266,11255.0
2021-01-28 09:55:00,39.96,40.08,39.85,40.04,26004.0,34.7179,34.8221,34.6223,34.7874,26004.0
2021-01-28 10:00:00,40.03,40.08,39.91,40.08,21328.0,34.7787,34.8221,34.6744,34.8221,21328.0
2021-01-28 10:05:00,40.07,40.34,40.07,40.3,26637.0,34.8135,35.048,34.8135,35.0133,26637.0
2021-01-28 10:10:00,40.3,40.61,40.3,40.59,37192.0,35.0133,35.2826,35.0133,35.2652,37192.0
2021-01-28 10:15:00,40.63,40.79,40.62,40.73,36588.0,35.3,35.439,35.2913,35.3869,36588.0
2021-01-28 10:20:00,40.73,40.9,40.68,40.83,25550.0,35.3869,35.5346,35.3434,35.4738,25550.0
2021-01-28 10:25:00,40.83,40.92,40.73,40.76,19452.0,35.4738,35.5519,35.3869,35.4129,19452.0
2021-01-28 10:30:00,40.78,40.93,40.78,40.92,25223.0,35.4303,35.5606,35.4303,35.5519,25223.0
2021-01-28 10:35:00,40.89,40.98,40.86,40.88,27141.0,35.5259,35.6041,35.4998,35.5172,27141.0
2021-01-28 10:40:00,40.88,40.9,40.81,40.9,17676.0,35.5172,35.5346,35.4564,35.5346,17676.0
2021-01-28 10:45:00,40.9,41.07,40.84,41.05,19825.0,35.5346,35.6823,35.4824,35.6649,19825.0
2021-01-28 10:50:00,41.06,41.14,41.03,41.08,21769.0,35.6736,35.7431,35.6475,35.691,21769.0
2021-01-28 10:55:00,41.06,41.06,40.89,40.9,17136.0,35.6736,35.6736,35.5259,35.5346,17136.0
2021-01-28 11:00:00,40.9,41.07,40.85,41.04,12768.0,35.5346,35.6823,35.4911,35.6562,12768.0
2021-01-28 11:05:00,41.03,41.15,40.97,41.13,18917.0,35.6475,35.7518,35.5954,35.7344,18917.0
2021-01-28 11:10:00,41.13,41.3,41.13,41.16,33904.0,35.7344,35.8821,35.7344,35.7605,33904.0
2021-01-28 11:15:00,41.16,41.39,41.16,41.36,21779.0,35.7605,35.9603,35.7605,35.9342,21779.0
2021-01-28 11:20:00,41.36,41.36,41.22,41.27,34435.0,35.9342,35.9342,35.8126,35.856,34435.0
2021-01-28 11:25:00,41.27,41.34,41.19,41.2,20837.0,35.856,35.9168,35.7865,35.7952,20837.0
2021-01-28 11:30:00,41.22,41.22,41.04,41.15,14161.0,35.8126,35.8126,35.6562,35.7518,14161.0
2021-01-28 11:35:00,41.17,41.3,41.17,41.2,13106.0,35.7691,35.8821,35.7691,35.7952,13106.0
2021-01-28 11:40:00,41.16,41.28,41.15,41.24,12067.0,35.7605,35.8647,35.7518,35.83,12067.0
2021-01-28 11:45:00,41.25,41.41,41.24,41.29,12300.0,35.8387,35.9777,35.83,35.8734,12300.0
2021-01-28 11:50:00,41.34,41.36,41.25,41.25,21737.0,35.9168,35.9342,35.8387,35.8387,21737.0
2021-01-28 11:55:00,41.26,41.3,41.23,41.3,18861.0,35.8473,35.8821,35.8213,35.8821,18861.0
2021-01-28 12:00:00,41.34,41.46,41.34,41.45,12251.0,35.9168,36.0211,35.9168,36.0124,12251.0
2021-01-28 12:05:00,41.45,41.54,41.43,41.48,16193.0,36.0124,36.0906,35.995,36.0385,16193.0
2021-01-28 12:10:00,41.49,41.49,41.4,41.44,24436.0,36.0472,36.0472,35.969,36.0037,24436.0
2021-01-28 12:15:00,41.45,41.5,41.44,41.48,11859.0,36.0124,36.0559,36.0037,36.0385,11859.0
2021-01-28 12:20:00,41.47,41.53,41.47,41.51,8587.0,36.0298,36.0819,36.0298,36.0645,8587.0
2021-01-28 12:25:00,41.51,41.51,41.43,41.46,12662.0,36.0645,36.0645,35.995,36.0211,12662.0
2021-01-28 12:30:00,41.47,41.53,41.4,41.45,47858.0,36.0298,36.0819,35.969,36.0124,47858.0
2021-01-28 12:35:00,41.46,41.49,41.43,41.44,11728.0,36.0211,36.0472,35.995,36.0037,11728.0
2021-01-28 12:40:00,41.45,41.47,41.42,41.45,11248.0,36.0124,36.0298,35.9864,36.0124,11248.0
2021-01-28 12:45:00,41.45,41.49,41.41,41.44,10879.0,36.0124,36.0472,35.9777,36.0037,10879.0
2021-01-28 12:50:00,41.45,41.46,41.41,41.46,9802.0,36.0124,36.0211,35.9777,36.0211,9802.0
2021-01-28 12:55:00,41.47,41.5,41.46,41.48,5035.0,36.0298,36.0559,36.0211,36.0385,5035.0
2021-01-28 13:00:00,41.5,41.53,41.47,41.51,22284.0,36.0559,36.0819,36.0298,36.0645,22284.0
2021-01-28 13:05:00,41.5,41.52,41.45,41.46,8196.0,36.0559,36.0732,36.0124,36.0211,8196.0
2021-01-28 13:10:00,41.47,41.57,41.47,41.57,14269.0,36.0298,36.1167,36.0298,36.1167,14269.0
2021-01-28 13:15:00,41.57,41.59,41.55,41.57,10623.0,36.1167,36.1341,36.0993,36.1167,10623.0
2021-01-28 13:20:00,41.56,41.67,41.54,41.66,14168.0,36.108,36.2036,36.0906,36.1949,14168.0
2021-01-28 13:25:00,41.66,41.74,41.64,41.71,15865.0,36.1949,36.2644,36.1775,36.2383,15865.0
2021-01-28 13:30:00,41.71,41.77,41.62,41.64,51720.0,36.2383,36.2904,36.1601,36.1775,51720.0
2021-01-28 13:35:00,41.64,41.7,41.6,41.63,10676.0,36.1775,36.2296,36.1427,36.1688,10676.0
2021-01-28 13:40:00,41.64,41.7,41.63,41.66,11401.0,36.1775,36.2296,36.1688,36.1949,11401.0
2021-01-28 13:45:00,41.65,41.68,41.64,41.65,7276.0,36.1862,36.2122,36.1775,36.1862,7276.0
2021-01-28 13:50:00,41.67,41.76,41.67,41.75,10914.0,36.2036,36.2817,36.2036,36.2731,10914.0
2021-01-28 13:55:00,41.77,41.8,41.72,41.79,9703.0,36.2904,36.3165,36.247,36.3078,9703.0
2021-01-28 14:00:00,41.78,41.78,41.74,41.77,2459.0,36.2991,36.2991,36.2644,36.2904,2459.0
2021-01-28 14:05:00,41.77,41.82,41.76,41.8,9040.0,36.2904,36.3339,36.2817,36.3165,9040.0
2021-01-28 14:10:00,41.8,41.86,41.78,41.83,6369.0,36.3165,36.3686,36.2991,36.3426,6369.0
2021-01-28 14:15:00,41.84,41.84,41.72,41.73,30198.0,36.3513,36.3513,36.247,36.2557,30198.0
2021-01-28 14:20:00,41.74,41.74,41.58,41.6,15866.0,36.2644,36.2644,36.1254,36.1427,15866.0
2021-01-28 14:25:00,41.61,41.66,41.56,41.56,7426.0,36.1514,36.1949,36.108,36.108,7426.0
2021-01-28 14:30:00,41.59,41.59,41.53,41.55,8696.0,36.1341,36.1341,36.0819,36.0993,8696.0
2021-01-28 14:35:00,41.56,41.62,41.51,41.62,6699.0,36.108,36.1601,36.0645,36.1601,6699.0
2021-01-28 14:40:00,41.62,41.62,41.51,41.58,8534.0,36.1601,36.1601,36.0645,36.1254,8534.0
2021-01-28 14:45:00,41.58,41.59,41.52,41.55,7413.0,36.1254,36.1341,36.0732,36.0993,7413.0
2021-01-28 14:50:00,41.57,41.59,41.49,41.49,9017.0,36.1167,36.1341,36.0472,36.0472,9017.0
2021-01-28 14:55:00,41.52,41.52,41.45,41.5,11795.0,36.0732,36.0732,36.0124,36.0559,11795.0
2021-01-28 15:00:00,41.49,41.49,41.36,41.38,19509.0,36.0472,36.0472,35.9342,35.9516,19509.0
2021-01-28 15:05:00,41.37,41.42,41.35,41.42,8371.0,35.9429,35.9864,35.9255,35.9864,8371.0
2021-01-28 15:10:00,41.41,41.42,41.34,41.37,12078.0,35.9777,35.9864,35.9168,35.9429,12078.0
2021-01-28 15:15:00,41.37,41.38,41.26,41.31,27993.0,35.9429,35.9516,35.8473,35.8908,27993.0
2021-01-28 15:20:00,41.33,41.41,41.3,41.36,8912.0,35.9082,35.9777,35.8821,35.9342,8912.0
2021-01-28 15:25:00,41.36,41.44,41.36,41.38,10169.0,35.9342,36.0037,35.9342,35.9516,10169.0
2021-01-28 15:30:00,41.37,41.41,41.27,41.29,19543.0,35.9429,35.9777,35.856,35.8734,19543.0
2021-01-28 15:35:00,41.28,41.29,41.17,41.21,22011.0,35.8647,35.8734,35.7691,35.8039,22011.0
2021-01-28 15:40:00,41.2,41.3,41.2,41.26,38346.0,35.7952,35.8821,35.7952,35.8473,38346.0
2021-01-28 15:45:00,41.26,41.37,41.24,41.34,62781.0,35.8473,35.9429,35.83,35.9168,62781.0
2021-01-28 15:50:00,41.34,41.41,41.28,41.37,87356.0,35.9168,35.9777,35.8647,35.9429,87356.0
2021-01-28 15:55:00,41.38,41.39,41.21,41.22,200141.0,35.9516,35.9603,35.8039,35.8126,200141.0
2021-01-29 09:30:00,40.68,41.25,40.59,41.25,81564.0,35.6208,36.1199,35.542,36.1199,81564.0
2021-01-29 09:35:00,41.27,41.47,41.27,41.46,28470.0,36.1374,36.3126,36.1374,36.3038,28470.0
2021-01-29 09:40:00,41.44,41.5,41.29,41.42,32835.0,36.2863,36.3388,36.155,36.2688,32835.0
2021-01-29 09:45:00,41.44,41.61,41.42,41.5,32549.0,36.2863,36.4352,36.2688,36.3388,32549.0
2021-01-29 09:50:00,41.5,41.6,41.44,41.52,24423.0,36.3388,36.4264,36.2863,36.3563,24423.0
2021-01-29 09:55:00,41.57,41.82,41.57,41.8,30229.0,36.4001,36.619,36.4001,36.6015,30229.0
2021-01-29 10:00:00,41.78,42.02,41.78,41.98,44519.0,36.584,36.7942,36.584,36.7591,44519.0
2021-01-29 10:05:00,41.99,42.29,41.98,42.24,32019.0,36.7679,37.0306,36.7591,36.9868,32019.0
2021-01-29 10:10:00,42.26,42.29,42.11,42.16,56744.0,37.0043,37.0306,36.873,36.9168,56744.0
2021-01-29 10:15:00,42.16,42.26,42.11,42.14,51055.0,36.9168,37.0043,36.873,36.8992,51055.0
2021-01-29 10:20:00,42.14,42.34,42.13,42.31,23917.0,36.8992,37.0744,36.8905,37.0481,23917.0
2021-01-29 10:25:00,42.31,42.31,42.1,42.2,26702.0,37.0481,37.0481,36.8642,36.9518,26702.0
2021-01-29 10:30:00,42.19,42.36,42.18,42.33,14080.0,36.943,37.0919,36.9343,37.0656,14080.0
2021-01-29 10:35:00,42.32,42.51,42.23,42.42,146144.0,37.0569,37.2232,36.978,37.1444,146144.0
2021-01-29 10:40:00,42.4,42.45,42.32,42.32,31897.0,37.1269,37.1707,37.0569,37.0569,31897.0
2021-01-29 10:45:00,42.33,42.35,42.21,42.23,36267.0,37.0656,37.0831,36.9605,36.978,36267.0
2021-01-29 10:50:00,42.24,42.27,42.07,42.2,26684.0,36.9868,37.0131,36.8379,36.9518,26684.0
2021-01-29 10:55:00,42.23,42.43,42.22,42.39,36293.0,36.978,37.1532,36.9693,37.1182,36293.0
2021-01-29 11:00:00,42.39,42.39,42.19,42.28,18982.0,37.1182,37.1182,36.943,37.0218,18982.0
2021-01-29 11:05:00,42.27,42.33,42.27,42.29,24059.0,37.0131,37.0656,37.0131,37.0306,24059.0
2021-01-29 11:10:00,42.29,42.3,42.22,42.27,25388.0,37.0306,37.0393,36.9693,37.0131,25388.0
2021-01-29 11:15:00,42.27,42.35,42.26,42.34,41432.0,37.0131,37.0831,37.0043,37.0744,41432.0
2021-01-29 11:20:00,42.33,42.36,42.28,42.34,13638.0,37.0656,37.0919,37.0218,37.0744,13638.0
2021-01-29 11:25:00,42.32,42.35,42.27,42.29,25616.0,37.0569,37.0831,37.0131,37.0306,25616.0
2021-01-29 11:30:00,42.27,42.33,42.27,42.31,54595.0,37.0131,37.0656,37.0131,37.0481,54595.0
2021-01-29 11:35:00,42.32,42.33,42.25,42.33,53134.0,37.0569,37.0656,36.9956,37.0656,53134.0
2021-01-29 11:40:00,42.31,42.55,42.3,42.53,26418.0,37.0481,37.2583,37.0393,37.2407,26418.0
2021-01-29 11:45:00,42.53,42.55,42.3,42.3,29772.0,37.2407,37.2583,37.0393,37.0393,29772.0
2021-01-29 11:50:00,42.29,42.33,42.26,42.3,14919.0,37.0306,37.0656,37.0043,37.0393,14919.0
2021-01-29 11:55:00,42.3,42.36,42.25,42.26,82696.0,37.0393,37.0919,36.9956,37.0043,82696.0
2021-01-29 12:00:00,42.25,42.26,42.2,42.21,42303.0,36.9956,37.0043,36.9518,36.9605,42303.0
2021-01-29 12:05:00,42.2,42.24,42.09,42.22,46121.0,36.9518,36.9868,36.8555,36.9693,46121.0
2021-01-29 12:10:00,42.21,42.31,42.1,42.11,86585.0,36.9605,37.0481,36.8642,36.873,86585.0
2021-01-29 12:15:00,42.1,42.15,42.0,42.02,69140.0,36.8642,36.908,36.7767,36.7942,69140.0
2021-01-29 12:20:00,42.02,42.12,41.98,42.03,33245.0,36.7942,36.8817,36.7591,36.8029,33245.0
2021-01-29 12:25:00,42.04,42.11,42.0,42.07,19138.0,36.8117,36.873,36.7767,36.8379,19138.0
2021-01-29 12:30:00,42.05,42.06,41.81,41.84,14301.0,36.8204,36.8292,36.6103,36.6366,14301.0
2021-01-29 12:35:00,41.84,41.86,41.6,41.6,30495.0,36.6366,36.6541,36.4264,36.4264,30495.0
2021-01-29 12:40:00,41.61,41.75,41.53,41.57,24851.0,36.4352,36.5577,36.3651,36.4001,24851.0
2021-01-29 12:45:00,41.59,41.6,41.48,41.48,16001.0,36.4176,36.4264,36.3213,36.3213,16001.0
2021-01-29 12:50:00,41.48,41.63,41.4,41.63,19214.0,36.3213,36.4527,36.2513,36.4527,19214.0
2021-01-29 12:55:00,41.59,41.6,41.43,41.5,17889.0,36.4176,36.4264,36.2775,36.3388,17889.0
2021-01-29 13:00:00,41.47,41.76,41.37,41.75,47342.0,36.3126,36.5665,36.225,36.5577,47342.0
2021-01-29 13:05:00,41.76,42.02,41.66,42.02,88355.0,36.5665,36.7942,36.4789,36.7942,88355.0
2021-01-29 13:10:00,42.0,42.02,41.74,41.89,406421.0,36.7767,36.7942,36.549,36.6803,406421.0
2021-01-29 13:15:00,41.84,41.85,41.71,41.85,28712.0,36.6366,36.6453,36.5227,36.6453,28712.0
2021-01-29 13:20:00,41.87,42.02,41.84,41.87,41672.0,36.6628,36.7942,36.6366,36.6628,41672.0
2021-01-29 13:25:00,41.87,42.08,41.85,42.05,15783.0,36.6628,36.8467,36.6453,36.8204,15783.0
2021-01-29 13:30:00,42.08,42.12,42.03,42.1,15985.0,36.8467,36.8817,36.8029,36.8642,15985.0
2021-01-29 13:35:00,42.1,42.12,41.9,41.97,13624.0,36.8642,36.8817,36.6891,36.7504,13624.0
2021-01-29 13:40:00,41.99,42.12,41.95,42.09,16879.0,36.7679,36.8817,36.7329,36.8555,16879.0
2021-01-29 13:45:00,42.08,42.1,41.96,41.96,16169.0,36.8467,36.8642,36.7416,36.7416,16169.0
2021-01-29 13:50:00,41.94,41.97,41.88,41.93,9146.0,36.7241,36.7504,36.6716,36.7154,9146.0
2021-01-29 13:55:00,41.94,41.95,41.76,41.77,11683.0,36.7241,36.7329,36.5665,36.5753,11683.0
2021-01-29 14:00:00,41.77,42.01,41.76,41.99,18183.0,36.5753,36.7854,36.5665,36.7679,18183.0
2021-01-29 14:05:00,41.99,42.1,41.98,42.07,16010.0,36.7679,36.8642,36.7591,36.8379,16010.0
2021-01-29 14:10:00,42.07,42.19,42.01,42.09,15554.0,36.8379,36.943,36.7854,36.8555,15554.0
2021-01-29 14:15:00,42.1,42.14,42.07,42.07,42674.0,36.8642,36.8992,36.8379,36.8379,42674.0
2021-01-29 14:20:00,42.09,42.09,41.78,41.78,7150.0,36.8555,36.8555,36.584,36.584,7150.0
2021-01-29 14:25:00,41.81,41.83,41.63,41.7,9625.0,36.6103,36.6278,36.4527,36.514,9625.0
2021-01-29 14:30:00,41.67,41.68,41.53,41.57,7179.0,36.4877,36.4964,36.3651,36.4001,7179.0
2021-01-29 14:35:00,41.58,41.66,41.58,41.6,6805.0,36.4089,36.4789,36.4089,36.4264,6805.0
2021-01-29 14:40:00,41.6,41.65,41.49,41.56,7988.0,36.4264,36.4702,36.3301,36.3914,7988.0
2021-01-29 14:45:00,41.58,41.62,41.54,41.6,9135.0,36.4089,36.4439,36.3739,36.4264,9135.0
2021-01-29 14:50:00,41.61,41.66,41.46,41.47,11325.0,36.4352,36.4789,36.3038,36.3126,11325.0
2021-01-29 14:55:00,41.47,41.54,41.45,41.51,11106.0,36.3126,36.3739,36.2951,36.3476,11106.0
2021-01-29 15:00:00,41.52,41.92,41.52,41.89,18409.0,36.3563,36.7066,36.3563,36.6803,18409.0
2021-01-29 15:05:00,41.84,41.91,41.76,41.91,13855.0,36.6366,36.6978,36.5665,36.6978,13855.0
2021-01-29 15:10:00,41.92,42.01,41.9,41.95,14880.0,36.7066,36.7854,36.6891,36.7329,14880.0
2021-01-29 15:15:00,41.93,41.93,41.86,41.89,17587.0,36.7154,36.7154,36.6541,36.6803,17587.0
2021-01-29 15:20:00,41.9,42.07,41.89,41.98,20811.0,36.6891,36.8379,36.6803,36.7591,20811.0
2021-01-29 15:25:00,42.0,42.04,41.91,41.92,15561.0,36.7767,36.8117,36.6978,36.7066,15561.0
2021-01-29 15:30:00,41.92,42.05,41.76,41.76,20024.0,36.7066,36.8204,36.5665,36.5665,20024.0
2021-01-29 15:35:00,41.78,41.8,41.63,41.63,24519.0,36.584,36.6015,36.4527,36.4527,24519.0
2021-01-29 15:40:00,41.62,41.67,41.49,41.5,30915.0,36.4439,36.4877,36.3301,36.3388,30915.0
2021-01-29 15:45:00,41.51,41.58,41.45,41.57,41035.0,36.3476,36.4089,36.2951,36.4001,41035.0
2021-01-29 15:50:00,41.57,41.71,41.57,41.58,73121.0,36.4001,36.5227,36.4001,36.4089,73121.0
2021-01-29 15:55:00,41.58,41.62,41.4,41.41,174626.0,36.4089,36.4439,36.2513,36.26,174626.0
2021-02-01 09:30:00,41.67,41.76,40.86,40.98,50501.0,36.4877,36.5665,35.7784,35.8835,50501.0
2021-02-01 09:35:00,40.98,41.23,40.95,41.18,21407.0,35.8835,36.1024,35.8572,36.0586,21407.0
2021-02-01 09:40:00,41.2,41.61,41.2,41.61,61306.0,36.0761,36.4352,36.0761,36.4352,61306.0
2021-02-01 09:45:00,41.61,41.77,41.49,41.49,14415.0,36.4352,36.5753,36.3301,36.3301,14415.0
2021-02-01 09:50:00,41.52,41.65,41.41,41.52,6649.0,36.3563,36.4702,36.26,36.3563,6649.0
2021-02-01 09:55:00,41.49,41.72,41.47,41.71,7239.0,36.3301,36.5315,36.3126,36.5227,7239.0
2021-02-01 10:00:00,41.68,41.81,41.55,41.8,13403.0,36.4964,36.6103,36.3826,36.6015,13403.0
2021-02-01 10:05:00,41.84,41.92,41.69,41.73,8225.0,36.6366,36.7066,36.5052,36.5402,8225.0
2021-02-01 10:10:00,41.76,41.89,41.66,41.84,11877.0,36.5665,36.6803,36.4789,36.6366,11877.0
2021-02-01 10:15:00,41.8,41.84,41.69,41.8,39327.0,36.6015,36.6366,36.5052,36.6015,39327.0
2021-02-01 10:20:00,41.84,41.95,41.82,41.9,9938.0,36.6366,36.7329,36.619,36.6891,9938.0
2021-02-01 10:25:00,41.87,42.0,41.74,41.76,37812.0,36.6628,36.7767,36.549,36.5665,37812.0
2021-02-01 10:30:00,41.75,42.03,41.74,41.98,17379.0,36.5577,36.8029,36.549,36.7591,17379.0
2021-02-01 10:35:00,41.98,41.99,41.75,41.77,18050.0,36.7591,36.7679,36.5577,36.5753,18050.0
2021-02-01 10:40:00,41.75,41.8,41.7,41.75,23505.0,36.5577,36.6015,36.514,36.5577,23505.0
2021-02-01 10:45:00,41.73,41.9,41.72,41.85,10726.0,36.5402,36.6891,36.5315,36.6453,10726.0
2021-02-01 10:50:00,41.84,41.84,41.67,41.7,9372.0,36.6366,36.6366,36.4877,36.514,9372.0
2021-02-01 10:55:00,41.7,41.7,41.48,41.59,69347.0,36.514,36.514,36.3213,36.4176,69347.0
2021-02-01 11:00:00,41.61,41.64,41.51,41.62,15562.0,36.4352,36.4614,36.3476,36.4439,15562.0
2021-02-01 11:05:00,41.62,41.81,41.6,41.8,12882.0,36.4439,36.6103,36.4264,36.6015,12882.0
2021-02-01 11:10:00,41.8,41.85,41.78,41.83,12488.0,36.6015,36.6453,36.584,36.6278,12488.0
2021-02-01 11:15:00,41.85,41.95,41.84,41.95,6523.0,36.6453,36.7329,36.6366,36.7329,6523.0
2021-02-01 11:20:00,41.96,41.96,41.89,41.93,3189.0,36.7416,36.7416,36.6803,36.7154,3189.0
2021-02-01 11:25:00,41.94,41.97,41.87,41.87,9195.0,36.7241,36.7504,36.6628,36.6628,9195.0
2021-02-01 11:30:00,41.89,41.96,41.88,41.92,7919.0,36.6803,36.7416,36.6716,36.7066,7919.0
2021-02-01 11:35:00,41.91,41.94,41.85,41.92,4944.0,36.6978,36.7241,36.6453,36.7066,4944.0
2021-02-01 11:40:00,41.94,42.12,41.92,42.09,11550.0,36.7241,36.8817,36.7066,36.8555,11550.0
2021-02-01 11:45:00,42.07,42.15,42.06,42.12,9266.0,36.8379,36.908,36.8292,36.8817,9266.0
2021-02-01 11:50:00,42.11,42.15,42.1,42.11,4523.0,36.873,36.908,36.8642,36.873,4523.0
2021-02-01 11:55:00,42.13,42.16,42.05,42.07,30098.0,36.8905,36.9168,36.8204,36.8379,30098.0
2021-02-01 12:00:00,42.08,42.22,42.06,42.18,26543.0,36.8467,36.9693,36.8292,36.9343,26543.0
2021-02-01 12:05:00,42.18,42.2,42.05,42.05,10050.0,36.9343,36.9518,36.8204,36.8204,10050.0
2021-02-01 12:10:00,42.04,42.07,42.0,42.01,13991.0,36.8117,36.8379,36.7767,36.7854,13991.0
2021-02-01 12:15:00,42.01,42.01,41.95,41.95,9749.0,36.7854,36.7854,36.7329,36.7329,9749.0
2021-02-01 12:20:00,41.95,42.07,41.95,42.06,14904.0,36.7329,36.8379,36.7329,36.8292,14904.0
2021-02-01 12:25:00,42.07,42.07,41.92,41.98,13731.0,36.8379,36.8379,36.7066,36.7591,13731.0
2021-02-01 12:30:00,41.99,42.01,41.95,41.95,31589.0,36.7679,36.7854,36.7329,36.7329,31589.0
2021-02-01 12:35:00,41.94,41.98,41.92,41.97,17219.0,36.7241,36.7591,36.7066,36.7504,17219.0
2021-02-01 12:40:00,42.0,42.01,41.93,41.96,35817.0,36.7767,36.7854,36.7154,36.7416,35817.0
2021-02-01 12:45:00,41.95,41.96,41.85,41.93,21215.0,36.7329,36.7416,36.6453,36.7154,21215.0
2021-02-01 12:50:00,41.93,41.98,41.93,41.97,11779.0,36.7154,36.7591,36.7154,36.7504,11779.0
2021-02-01 12:55:00,41.96,41.98,41.9,41.91,18165.0,36.7416,36.7591,36.6891,36.6978,18165.0
2021-02-01 13:00:00,41.91,42.01,41.91,41.97,25414.0,36.6978,36.7854,36.6978,36.7504,25414.0
2021-02-01 13:05:00,41.97,42.11,41.97,42.11,12883.0,36.7504,36.873,36.7504,36.873,12883.0
2021-02-01 13:10:00,42.11,42.28,42.08,42.27,10538.0,36.873,37.0218,36.8467,37.0131,10538.0
2021-02-01 13:15:00,42.26,42.28,42.13,42.13,18910.0,37.0043,37.0218,36.8905,36.8905,18910.0
2021-02-01 13:20:00,42.14,42.19,42.12,42.15,9623.0,36.8992,36.943,36.8817,36.908,9623.0
2021-02-01 13:25:00,42.15,42.17,42.12,42.15,13367.0,36.908,36.9255,36.8817,36.908,13367.0
2021-02-01 13:30:00,42.13,42.22,42.13,42.2,12297.0,36.8905,36.9693,36.8905,36.9518,12297.0
2021-02-01 13:35:00,42.21,42.24,42.06,42.08,11956.0,36.9605,36.9868,36.8292,36.8467,11956.0
2021-02-01 13:40:00,42.09,42.19,42.07,42.19,13478.0,36.8555,36.943,36.8379,36.943,13478.0
2021-02-01 13:45:00,42.19,42.23,42.16,42.18,14086.0,36.943,36.978,36.9168,36.9343,14086.0
2021-02-01 13:50:00,42.18,42.19,42.13,42.17,7987.0,36.9343,36.943,36.8905,36.9255,7987.0
2021-02-01 13:55:00,42.18,42.19,42.12,42.12,10929.0,36.9343,36.943,36.8817,36.8817,10929.0
2021-02-01 14:00:00,42.14,42.21,42.1,42.2,14777.0,36.8992,36.9605,36.8642,36.9518,14777.0
2021-02-01 14:05:00,42.21,42.26,42.19,42.2,17193.0,36.9605,37.0043,36.943,36.9518,17193.0
2021-02-01 14:10:00,42.21,42.32,42.21,42.32,10600.0,36.9605,37.0569,36.9605,37.0569,10600.0
2021-02-01 14:15:00,42.32,42.35,42.3,42.3,20069.0,37.0569,37.0831,37.0393,37.0393,20069.0
2021-02-01 14:20:00,42.3,42.31,42.25,42.3,18100.0,37.0393,37.0481,36.9956,37.0393,18100.0
2021-02-01 14:25:00,42.3,42.37,42.3,42.37,14257.0,37.0393,37.1006,37.0393,37.1006,14257.0
2021-02-01 14:30:00,42.37,42.41,42.35,42.38,11984.0,37.1006,37.1357,37.0831,37.1094,11984.0
2021-02-01 14:35:00,42.39,42.39,42.37,42.37,13925.0,37.1182,37.1182,37.1006,37.1006,13925.0
2021-02-01 14:40:00,42.38,42.44,42.37,42.4,14247.0,37.1094,37.1619,37.1006,37.1269,14247.0
2021-02-01 14:45:00,42.41,42.51,42.41,42.51,21918.0,37.1357,37.2232,37.1357,37.2232,21918.0
2021-02-01 14:50:00,42.52,42.54,42.48,42.5,21249.0,37.232,37.2495,37.197,37.2145,21249.0
2021-02-01 14:55:00,42.5,42.5,42.4,42.48,21682.0,37.2145,37.2145,37.1269,37.197,21682.0
2021-02-01 15:00:00,42.48,42.5,42.45,42.46,24692.0,37.197,37.2145,37.1707,37.1794,24692.0
2021-02-01 15:05:00,42.45,42.5,42.39,42.46,37411.0,37.1707,37.2145,37.1182,37.1794,37411.0
2021-02-01 15:10:00,42.46,42.52,42.41,42.5,22894.0,37.1794,37.232,37.1357,37.2145,22894.0
2021-02-01 15:15:00,42.52,42.61,42.51,42.61,38221.0,37.232,37.3108,37.2232,37.3108,38221.0
2021-02-01 15:20:00,42.6,42.63,42.51,42.57,30613.0,37.302,37.3283,37.2232,37.2758,30613.0
2021-02-01 15:25:00,42.58,42.62,42.53,42.54,82264.0,37.2845,37.3195,37.2407,37.2495,82264.0
2021-02-01 15:30:00,42.54,42.54,42.25,42.25,32995.0,37.2495,37.2495,36.9956,36.9956,32995.0
2021-02-01 15:35:00,42.25,42.31,42.16,42.16,38701.0,36.9956,37.0481,36.9168,36.9168,38701.0
2021-02-01 15:40:00,42.16,42.24,42.12,42.23,32631.0,36.9168,36.9868,36.8817,36.978,32631.0
2021-02-01 15:45:00,42.23,42.27,42.22,42.26,46153.0,36.978,37.0131,36.9693,37.0043,46153.0
2021-02-01 15:50:00,42.25,42.33,42.21,42.33,54398.0,36.9956,37.0656,36.9605,37.0656,54398.0
2021-02-01 15:55:00,42.32,42.41,42.22,42.23,140418.0,37.0569,37.1357,36.9693,36.978,140418.0
2021-02-02 09:30:00,42.4,42.69,42.32,42.69,24836.0,37.1269,37.3808,37.0569,37.3808,24836.0
2021-02-02 09:35:00,42.69,42.73,42.41,42.59,4452.0,37.3808,37.4159,37.1357,37.2933,4452.0
2021-02-02 09:40:00,42.59,42.64,42.3,42.37,6581.0,37.2933,37.3371,37.0393,37.1006,6581.0
2021-02-02 09:45:00,42.27,42.46,42.26,42.46,22019.0,37.0131,37.1794,37.0043,37.1794,22019.0
2021-02-02 09:50:00,42.47,42.53,42.38,42.46,28850.0,37.1882,37.2407,37.1094,37.1794,28850.0
2021-02-02 09:55:00,42.41,42.49,42.37,42.41,8724.0,37.1357,37.2057,37.1006,37.1357,8724.0
2021-02-02 10:00:00,42.43,42.61,42.43,42.61,63898.0,37.1532,37.3108,37.1532,37.3108,63898.0
2021-02-02 10:05:00,42.61,42.73,42.54,42.66,9966.0,37.3108,37.4159,37.2495,37.3546,9966.0
2021-02-02 10:10:00,42.63,42.66,42.6,42.61,9693.0,37.3283,37.3546,37.302,37.3108,9693.0
2021-02-02 10:15:00,42.63,42.8,42.63,42.8,9323.0,37.3283,37.4772,37.3283,37.4772,9323.0
2021-02-02 10:20:00,42.83,42.83,42.71,42.71,38047.0,37.5034,37.5034,37.3984,37.3984,38047.0
2021-02-02 10:25:00,42.71,42.76,42.69,42.75,12291.0,37.3984,37.4421,37.3808,37.4334,12291.0
2021-02-02 10:30:00,42.73,42.96,42.73,42.93,38819.0,37.4159,37.6173,37.4159,37.591,38819.0
2021-02-02 10:35:00,42.91,42.93,42.85,42.88,21879.0,37.5735,37.591,37.5209,37.5472,21879.0
2021-02-02 10:40:00,42.9,42.98,42.87,42.95,32836.0,37.5647,37.6348,37.5385,37.6085,32836.0
2021-02-02 10:45:00,42.96,42.99,42.91,42.98,16457.0,37.6173,37.6435,37.5735,37.6348,16457.0
2021-02-02 10:50:00,42.96,42.99,42.87,42.89,17636.0,37.6173,37.6435,37.5385,37.556,17636.0
2021-02-02 10:55:00,42.88,43.09,42.88,43.08,37135.0,37.5472,37.7311,37.5472,37.7223,37135.0
2021-02-02 11:00:00,43.09,43.35,43.07,43.35,16870.0,37.7311,37.9588,37.7136,37.9588,16870.0
2021-02-02 11:05:00,43.36,43.38,43.19,43.19,24533.0,37.9675,37.985,37.8187,37.8187,24533.0
2021-02-02 11:10:00,43.22,43.32,43.19,43.31,14408.0,37.8449,37.9325,37.8187,37.9237,14408.0
2021-02-02 11:15:00,43.32,43.46,43.24,43.34,22239.0,37.9325,38.0551,37.8624,37.95,22239.0
2021-02-02 11:20:00,43.35,43.41,43.29,43.31,12431.0,37.9588,38.0113,37.9062,37.9237,12431.0
2021-02-02 11:25:00,43.33,43.34,43.26,43.3,9248.0,37.9412,37.95,37.88,37.915,9248.0
2021-02-02 11:30:00,43.3,43.4,43.28,43.38,13713.0,37.915,38.0025,37.8975,37.985,13713.0
2021-02-02 11:35:00,43.41,43.44,43.28,43.31,26376.0,38.0113,38.0376,37.8975,37.9237,26376.0
2021-02-02 11:40:00,43.33,43.33,43.11,43.19,33454.0,37.9412,37.9412,37.7486,37.8187,33454.0
2021-02-02 11:45:00,43.19,43.25,43.08,43.09,36140.0,37.8187,37.8712,37.7223,37.7311,36140.0
2021-02-02 11:50:00,43.09,43.23,43.09,43.22,10284.0,37.7311,37.8537,37.7311,37.8449,10284.0
2021-02-02 11:55:00,43.2,43.22,43.19,43.22,10451.0,37.8274,37.8449,37.8187,37.8449,10451.0
2021-02-02 12:00:00,43.22,43.38,43.22,43.38,16817.0,37.8449,37.985,37.8449,37.985,16817.0
2021-02-02 12:05:00,43.38,43.4,43.26,43.26,19354.0,37.985,38.0025,37.88,37.88,19354.0
2021-02-02 12:10:00,43.24,43.32,43.15,43.32,10816.0,37.8624,37.9325,37.7836,37.9325,10816.0
2021-02-02 12:15:00,43.31,43.47,43.31,43.46,24563.0,37.9237,38.0638,37.9237,38.0551,24563.0
2021-02-02 12:20:00,43.47,43.49,43.42,43.42,17648.0,38.0638,38.0813,38.0201,38.0201,17648.0
2021-02-02 12:25:00,43.42,43.43,43.25,43.26,12120.0,38.0201,38.0288,37.8712,37.88,12120.0
2021-02-02 12:30:00,43.26,43.47,43.25,43.47,15489.0,37.88,38.0638,37.8712,38.0638,15489.0
2021-02-02 12:35:00,43.45,43.5,43.41,43.43,18654.0,38.0463,38.0901,38.0113,38.0288,18654.0
2021-02-02 12:40:00,43.42,43.42,43.34,43.35,10467.0,38.0201,38.0201,37.95,37.9588,10467.0
2021-02-02 12:45:00,43.37,43.46,43.37,43.46,9372.0,37.9763,38.0551,37.9763,38.0551,9372.0
2021-02-02 12:50:00,43.47,43.54,43.4,43.44,12636.0,38.0638,38.1251,38.0025,38.0376,12636.0
2021-02-02 12:55:00,43.44,43.44,43.38,43.41,17604.0,38.0376,38.0376,37.985,38.0113,17604.0
2021-02-02 13:00:00,43.41,43.44,43.38,43.39,10630.0,38.0113,38.0376,37.985,37.9938,10630.0
2021-02-02 13:05:00,43.39,43.45,43.35,43.44,9498.0,37.9938,38.0463,37.9588,38.0376,9498.0
2021-02-02 13:10:00,43.44,43.49,43.39,43.39,13909.0,38.0376,38.0813,37.9938,37.9938,13909.0
2021-02-02 13:15:00,43.39,43.41,43.31,43.35,11858.0,37.9938,38.0113,37.9237,37.9588,11858.0
2021-02-02 13:20:00,43.34,43.39,43.25,43.29,14882.0,37.95,37.9938,37.8712,37.9062,14882.0
2021-02-02 13:25:00,43.29,43.33,43.25,43.26,15478.0,37.9062,37.9412,37.8712,37.88,15478.0
2021-02-02 13:30:00,43.27,43.28,43.2,43.23,19771.0,37.8887,37.8975,37.8274,37.8537,19771.0
2021-02-02 13:35:00,43.22,43.33,43.21,43.33,13263.0,37.8449,37.9412,37.8362,37.9412,13263.0
2021-02-02 13:40:00,43.33,43.33,43.2,43.26,18020.0,37.9412,37.9412,37.8274,37.88,18020.0
2021-02-02 13:45:00,43.25,43.33,43.25,43.29,10197.0,37.8712,37.9412,37.8712,37.9062,10197.0
2021-02-02 13:50:00,43.29,43.29,43.16,43.18,12017.0,37.9062,37.9062,37.7924,37.8099,12017.0
2021-02-02 13:55:00,43.2,43.23,43.16,43.21,12143.0,37.8274,37.8537,37.7924,37.8362,12143.0
2021-02-02 14:00:00,43.2,43.21,43.14,43.16,21964.0,37.8274,37.8362,37.7749,37.7924,21964.0
2021-02-02 14:05:00,43.15,43.22,43.15,43.21,13685.0,37.7836,37.8449,37.7836,37.8362,13685.0
2021-02-02 14:10:00,43.22,43.27,43.22,43.26,9128.0,37.8449,37.8887,37.8449,37.88,9128.0
2021-02-02 14:15:00,43.25,43.27,43.15,43.15,11162.0,37.8712,37.8887,37.7836,37.7836,11162.0
2021-02-02 14:20:00,43.16,43.18,43.14,43.16,16732.0,37.7924,37.8099,37.7749,37.7924,16732.0
2021-02-02 14:25:00,43.17,43.19,43.1,43.12,11579.0,37.8011,37.8187,37.7399,37.7574,11579.0
2021-02-02 14:30:00,43.12,43.34,43.11,43.33,13693.0,37.7574,37.95,37.7486,37.9412,13693.0
2021-02-02 14:35:00,43.33,43.41,43.29,43.3,14974.0,37.9412,38.0113,37.9062,37.915,14974.0
2021-02-02 14:40:00,43.3,43.32,43.27,43.27,14040.0,37.915,37.9325,37.8887,37.8887,14040.0
2021-02-02 14:45:00,43.27,43.28,43.2,43.21,14388.0,37.8887,37.8975,37.8274,37.8362,14388.0
2021-02-02 14:50:00,43.2,43.24,43.18,43.23,12179.0,37.8274,37.8624,37.8099,37.8537,12179.0
2021-02-02 14:55:00,43.23,43.27,43.21,43.24,8990.0,37.8537,37.8887,37.8362,37.8624,8990.0
2021-02-02 15:00:00,43.25,43.26,43.17,43.17,12895.0,37.8712,37.88,37.8011,37.8011,12895.0
2021-02-02 15:05:00,43.19,43.21,43.15,43.21,10319.0,37.8187,37.8362,37.7836,37.8362,10319.0
2021-02-02 15:10:00,43.21,43.22,43.14,43.14,17512.0,37.8362,37.8449,37.7749,37.7749,17512.0
2021-02-02 15:15:00,43.14,43.15,43.11,43.15,18222.0,37.7749,37.7836,37.7486,37.7836,18222.0
2021-02-02 15:20:00,43.15,43.2,43.14,43.16,19948.0,37.7836,37.8274,37.7749,37.7924,19948.0
2021-02-02 15:25:00,43.15,43.19,43.14,43.19,11828.0,37.7836,37.8187,37.7749,37.8187,11828.0
2021-02-02 15:30:00,43.18,43.2,43.12,43.15,29145.0,37.8099,37.8274,37.7574,37.7836,29145.0
2021-02-02 15:35:00,43.15,43.16,43.05,43.08,26781.0,37.7836,37.7924,37.6961,37.7223,26781.0
2021-02-02 15:40:00,43.08,43.1,43.01,43.01,31737.0,37.7223,37.7399,37.661,37.661,31737.0
2021-02-02 15:45:00,43.02,43.1,42.94,42.95,80478.0,37.6698,37.7399,37.5997,37.6085,80478.0
2021-02-02 15:50:00,42.94,42.99,42.87,42.87,50307.0,37.5997,37.6435,37.5385,37.5385,50307.0
2021-02-02 15:55:00,42.87,42.87,42.74,42.75,156597.0,37.5385,37.5385,37.4246,37.4334,156597.0
2021-02-03 09:30:00,42.69,42.69,42.48,42.63,38841.0,37.3808,37.3808,37.197,37.3283,38841.0
2021-02-03 09:35:00,42.7,42.85,42.48,42.51,11130.0,37.3896,37.5209,37.197,37.2232,11130.0
2021-02-03 09:40:00,42.55,42.6,42.29,42.29,20668.0,37.2583,37.302,37.0306,37.0306,20668.0
2021-02-03 09:45:00,42.34,42.35,42.11,42.14,16591.0,37.0744,37.0831,36.873,36.8992,16591.0
2021-02-03 09:50:00,42.05,42.39,42.05,42.33,11023.0,36.8204,37.1182,36.8204,37.0656,11023.0
2021-02-03 09:55:00,42.33,42.51,42.29,42.46,16083.0,37.0656,37.2232,37.0306,37.1794,16083.0
2021-02-03 10:00:00,42.46,42.59,42.45,42.55,11837.0,37.1794,37.2933,37.1707,37.2583,11837.0
2021-02-03 10:05:00,42.58,42.58,42.45,42.45,5885.0,37.2845,37.2845,37.1707,37.1707,5885.0
2021-02-03 10:10:00,42.51,42.52,42.31,42.34,34045.0,37.2232,37.232,37.0481,37.0744,34045.0
2021-02-03 10:15:00,42.34,42.39,42.25,42.36,158881.0,37.0744,37.1182,36.9956,37.0919,158881.0
2021-02-03 10:20:00,42.36,42.43,42.3,42.39,31710.0,37.0919,37.1532,37.0393,37.1182,31710.0
2021-02-03 10:25:00,42.42,42.65,42.41,42.65,10576.0,37.1444,37.3458,37.1357,37.3458,10576.0
2021-02-03 10:30:00,42.59,42.68,42.54,42.66,15395.0,37.2933,37.3721,37.2495,37.3546,15395.0
2021-02-03 10:35:00,42.63,42.69,42.48,42.5,45512.0,37.3283,37.3808,37.197,37.2145,45512.0
2021-02-03 10:40:00,42.5,42.69,42.49,42.64,18701.0,37.2145,37.3808,37.2057,37.3371,18701.0
2021-02-03 10:45:00,42.64,42.71,42.64,42.65,10387.0,37.3371,37.3984,37.3371,37.3458,10387.0
2021-02-03 10:50:00,42.63,42.69,42.59,42.66,11686.0,37.3283,37.3808,37.2933,37.3546,11686.0
2021-02-03 10:55:00,42.66,42.73,42.62,42.7,32251.0,37.3546,37.4159,37.3195,37.3896,32251.0
2021-02-03 11:00:00,42.69,42.71,42.59,42.67,39350.0,37.3808,37.3984,37.2933,37.3633,39350.0
2021-02-03 11:05:00,42.65,42.71,42.55,42.69,38576.0,37.3458,37.3984,37.2583,37.3808,38576.0
2021-02-03 11:10:00,42.68,42.68,42.51,42.56,8584.0,37.3721,37.3721,37.2232,37.267,8584.0
2021-02-03 11:15:00,42.58,42.64,42.5,42.64,27330.0,37.2845,37.3371,37.2145,37.3371,27330.0
2021-02-03 11:20:00,42.64,42.67,42.63,42.63,5122.0,37.3371,37.3633,37.3283,37.3283,5122.0
2021-02-03 11:25:00,42.62,42.62,42.41,42.43,32122.0,37.3195,37.3195,37.1357,37.1532,32122.0
2021-02-03 11:30:00,42.45,42.45,42.28,42.28,13266.0,37.1707,37.1707,37.0218,37.0218,13266.0
2021-02-03 11:35:00,42.27,42.33,42.26,42.33,4526.0,37.0131,37.0656,37.0043,37.0656,4526.0
2021-02-03 11:40:00,42.31,42.49,42.3,42.49,12298.0,37.0481,37.2057,37.0393,37.2057,12298.0
2021-02-03 11:45:00,42.44,42.51,42.39,42.4,6586.0,37.1619,37.2232,37.1182,37.1269,6586.0
2021-02-03 11:50:00,42.38,42.43,42.34,42.43,8526.0,37.1094,37.1532,37.0744,37.1532,8526.0
2021-02-03 11:55:00,42.45,42.45,42.25,42.27,35405.0,37.1707,37.1707,36.9956,37.0131,35405.0
2021-02-03 12:00:00,42.27,42.3,42.25,42.27,5592.0,37.0131,37.0393,36.9956,37.0131,5592.0
2021-02-03 12:05:00,42.26,42.34,42.25,42.27,12881.0,37.0043,37.0744,36.9956,37.0131,12881.0
2021-02-03 12:10:00,42.26,42.31,42.25,42.26,7608.0,37.0043,37.0481,36.9956,37.0043,7608.0
2021-02-03 12:15:00,42.27,42.31,42.25,42.27,2768.0,37.0131,37.0481,36.9956,37.0131,2768.0
2021-02-03 12:20:00,42.25,42.29,42.22,42.25,6975.0,36.9956,37.0306,36.9693,36.9956,6975.0
2021-02-03 12:25:00,42.23,42.31,42.21,42.22,58178.0,36.978,37.0481,36.9605,36.9693,58178.0
2021-02-03 12:30:00,42.23,42.3,42.21,42.3,15036.0,36.978,37.0393,36.9605,37.0393,15036.0
2021-02-03 12:35:00,42.3,42.39,42.29,42.38,5387.0,37.0393,37.1182,37.0306,37.1094,5387.0
2021-02-03 12:40:00,42.41,42.41,42.37,42.38,6032.0,37.1357,37.1357,37.1006,37.1094,6032.0
2021-02-03 12:45:00,42.38,42.5,42.38,42.49,5545.0,37.1094,37.2145,37.1094,37.2057,5545.0
2021-02-03 12:50:00,42.49,42.51,42.48,42.51,4621.0,37.2057,37.2232,37.197,37.2232,4621.0
2021-02-03 12:55:00,42.52,42.63,42.51,42.61,4777.0,37.232,37.3283,37.2232,37.3108,4777.0
2021-02-03 13:00:00,42.66,42.66,42.57,42.62,12763.0,37.3546,37.3546,37.2758,37.3195,12763.0
2021-02-03 13:05:00,42.63,42.66,42.57,42.57,6480.0,37.3283,37.3546,37.2758,37.2758,6480.0
2021-02-03 13:10:00,42.57,42.61,42.51,42.51,16811.0,37.2758,37.3108,37.2232,37.2232,16811.0
2021-02-03 13:15:00,42.51,42.51,42.37,42.47,24786.0,37.2232,37.2232,37.1006,37.1882,24786.0
2021-02-03 13:20:00,42.51,42.53,42.47,42.51,8876.0,37.2232,37.2407,37.1882,37.2232,8876.0
2021-02-03 13:25:00,42.52,42.7,42.51,42.65,10436.0,37.232,37.3896,37.2232,37.3458,10436.0
2021-02-03 13:30:00,42.64,42.68,42.58,42.58,8296.0,37.3371,37.3721,37.2845,37.2845,8296.0
2021-02-03 13:35:00,42.58,42.62,42.56,42.58,10202.0,37.2845,37.3195,37.267,37.2845,10202.0
2021-02-03 13:40:00,42.56,42.57,42.46,42.47,8177.0,37.267,37.2758,37.1794,37.1882,8177.0
2021-02-03 13:45:00,42.48,42.48,42.28,42.31,10849.0,37.197,37.197,37.0218,37.0481,10849.0
2021-02-03 13:50:00,42.33,42.34,42.29,42.33,5119.0,37.0656,37.0744,37.0306,37.0656,5119.0
2021-02-03 13:55:00,42.31,42.42,42.29,42.36,8913.0,37.0481,37.1444,37.0306,37.0919,8913.0
2021-02-03 14:00:00,42.36,42.42,42.36,42.41,6790.0,37.0919,37.1444,37.0919,37.1357,6790.0
2021-02-03 14:05:00,42.41,42.41,42.38,42.39,8050.0,37.1357,37.1357,37.1094,37.1182,8050.0
2021-02-03 14:10:00,42.39,42.39,42.27,42.37,29209.0,37.1182,37.1182,37.0131,37.1006,29209.0
2021-02-03 14:15:00,42.4,42.42,42.38,42.42,5999.0,37.1269,37.1444,37.1094,37.1444,5999.0
2021-02-03 14:20:00,42.42,42.44,42.36,42.41,9937.0,37.1444,37.1619,37.0919,37.1357,9937.0
2021-02-03 14:25:00,42.4,42.44,42.38,42.44,6000.0,37.1269,37.1619,37.1094,37.1619,6000.0
2021-02-03 14:30:00,42.43,42.44,42.42,42.44,5703.0,37.1532,37.1619,37.1444,37.1619,5703.0
2021-02-03 14:35:00,42.45,42.45,42.36,42.37,11842.0,37.1707,37.1707,37.0919,37.1006,11842.0
2021-02-03 14:40:00,42.36,42.39,42.34,42.34,8804.0,37.0919,37.1182,37.0744,37.0744,8804.0
2021-02-03 14:45:00,42.33,42.39,42.32,42.35,8041.0,37.0656,37.1182,37.0569,37.0831,8041.0
2021-02-03 14:50:00,42.36,42.37,42.32,42.35,11638.0,37.0919,37.1006,37.0569,37.0831,11638.0
2021-02-03 14:55:00,42.33,42.36,42.33,42.33,9575.0,37.0656,37.0919,37.0656,37.0656,9575.0
2021-02-03 15:00:00,42.34,42.34,42.29,42.3,9896.0,37.0744,37.0744,37.0306,37.0393,9896.0
2021-02-03 15:05:00,42.3,42.36,42.29,42.35,12463.0,37.0393,37.0919,37.0306,37.0831,12463.0
2021-02-03 15:10:00,42.34,42.34,42.28,42.32,11479.0,37.0744,37.0744,37.0218,37.0569,11479.0
2021-02-03 15:15:00,42.32,42.35,42.3,42.31,11327.0,37.0569,37.0831,37.0393,37.0481,11327.0
2021-02-03 15:20:00,42.32,42.35,42.3,42.33,10132.0,37.0569,37.0831,37.0393,37.0656,10132.0
2021-02-03 15:25:00,42.34,42.36,42.3,42.31,9643.0,37.0744,37.0919,37.0393,37.0481,9643.0
2021-02-03 15:30:00,42.3,42.37,42.29,42.37,15261.0,37.0393,37.1006,37.0306,37.1006,15261.0
2021-02-03 15:35:00,42.37,42.5,42.36,42.49,21868.0,37.1006,37.2145,37.0919,37.2057,21868.0
2021-02-03 15:40:00,42.47,42.52,42.46,42.47,22633.0,37.1882,37.232,37.1794,37.1882,22633.0
2021-02-03 15:45:00,42.47,42.56,42.46,42.56,30452.0,37.1882,37.267,37.1794,37.267,30452.0
2021-02-03 15:50:00,42.55,42.57,42.5,42.52,55024.0,37.2583,37.2758,37.2145,37.232,55024.0
2021-02-03 15:55:00,42.52,42.58,42.45,42.46,111352.0,37.232,37.2845,37.1707,37.1794,111352.0
2021-02-04 09:30:00,42.48,42.74,42.46,42.65,41014.0,37.197,37.4246,37.1794,37.3458,41014.0
2021-02-04 09:35:00,42.71,42.76,42.36,42.41,22901.0,37.3984,37.4421,37.0919,37.1357,22901.0
2021-02-04 09:40:00,42.45,42.53,42.31,42.4,14242.0,37.1707,37.2407,37.0481,37.1269,14242.0
2021-02-04 09:45:00,42.37,42.37,42.25,42.26,4526.0,37.1006,37.1006,36.9956,37.0043,4526.0
2021-02-04 09:50:00,42.31,42.36,42.22,42.23,4475.0,37.0481,37.0919,36.9693,36.978,4475.0
2021-02-04 09:55:00,42.28,42.34,42.09,42.21,31464.0,37.0218,37.0744,36.8555,36.9605,31464.0
2021-02-04 10:00:00,42.23,42.33,42.21,42.28,10457.0,36.978,37.0656,36.9605,37.0218,10457.0
2021-02-04 10:05:00,42.21,42.27,42.16,42.16,19477.0,36.9605,37.0131,36.9168,36.9168,19477.0
2021-02-04 10:10:00,42.19,42.21,42.02,42.05,18381.0,36.943,36.9605,36.7942,36.8204,18381.0
2021-02-04 10:15:00,42.04,42.05,41.7,41.7,41263.0,36.8117,36.8204,36.514,36.514,41263.0
2021-02-04 10:20:00,41.73,41.75,41.54,41.55,25825.0,36.5402,36.5577,36.3739,36.3826,25825.0
2021-02-04 10:25:00,41.54,41.54,41.37,41.43,30056.0,36.3739,36.3739,36.225,36.2775,30056.0
2021-02-04 10:30:00,41.41,41.44,41.23,41.32,25165.0,36.26,36.2863,36.1024,36.1812,25165.0
2021-02-04 10:35:00,41.32,41.35,41.11,41.11,44954.0,36.1812,36.2075,35.9973,35.9973,44954.0
2021-02-04 10:40:00,41.1,41.26,41.0,41.07,60650.0,35.9886,36.1287,35.901,35.9623,60650.0
2021-02-04 10:45:00,41.03,41.15,40.97,41.03,64471.0,35.9273,36.0324,35.8747,35.9273,64471.0
2021-02-04 10:50:00,41.06,41.16,40.98,41.08,21861.0,35.9536,36.0411,35.8835,35.9711,21861.0
2021-02-04 10:55:00,41.13,41.15,41.05,41.07,14893.0,36.0149,36.0324,35.9448,35.9623,14893.0
2021-02-04 11:00:00,41.05,41.12,41.02,41.09,17842.0,35.9448,36.0061,35.9185,35.9798,17842.0
2021-02-04 11:05:00,41.09,41.3,41.07,41.14,33834.0,35.9798,36.1637,35.9623,36.0236,33834.0
2021-02-04 11:10:00,41.12,41.21,41.01,41.11,28454.0,36.0061,36.0849,35.9098,35.9973,28454.0
2021-02-04 11:15:00,41.12,41.36,41.12,41.19,31672.0,36.0061,36.2162,36.0061,36.0674,31672.0
2021-02-04 11:20:00,41.2,41.39,41.2,41.35,28730.0,36.0761,36.2425,36.0761,36.2075,28730.0
2021-02-04 11:25:00,41.37,41.4,41.26,41.3,22564.0,36.225,36.2513,36.1287,36.1637,22564.0
2021-02-04 11:30:00,41.36,41.69,41.34,41.54,89019.0,36.2162,36.5052,36.1987,36.3739,89019.0
2021-02-04 11:35:00,41.54,41.7,41.49,41.57,22682.0,36.3739,36.514,36.3301,36.4001,22682.0
2021-02-04 11:40:00,41.59,41.66,41.54,41.54,14874.0,36.4176,36.4789,36.3739,36.3739,14874.0
2021-02-04 11:45:00,41.55,41.57,41.46,41.49,38825.0,36.3826,36.4001,36.3038,36.3301,38825.0
2021-02-04 11:50:00,41.48,41.52,41.43,41.49,16766.0,36.3213,36.3563,36.2775,36.3301,16766.0
2021-02-04 11:55:00,41.49,41.65,41.35,41.65,114290.0,36.3301,36.4702,36.2075,36.4702,114290.0
2021-02-04 12:00:00,41.64,41.68,41.56,41.6,37110.0,36.4614,36.4964,36.3914,36.4264,37110.0
2021-02-04 12:05:00,41.61,41.78,41.6,41.78,23800.0,36.4352,36.584,36.4264,36.584,23800.0
2021-02-04 12:10:00,41.78,41.9,41.75,41.85,33112.0,36.584,36.6891,36.5577,36.6453,33112.0
2021-02-04 12:15:00,41.85,41.9,41.7,41.85,23781.0,36.6453,36.6891,36.514,36.6453,23781.0
2021-02-04 12:20:00,41.84,41.91,41.79,41.79,16257.0,36.6366,36.6978,36.5928,36.5928,16257.0
2021-02-04 12:25:00,41.79,41.9,41.75,41.82,46158.0,36.5928,36.6891,36.5577,36.619,46158.0
2021-02-04 12:30:00,41.81,41.83,41.7,41.83,16096.0,36.6103,36.6278,36.514,36.6278,16096.0
2021-02-04 12:35:00,41.8,41.8,41.71,41.71,22455.0,36.6015,36.6015,36.5227,36.5227,22455.0
2021-02-04 12:40:00,41.7,41.72,41.66,41.72,14381.0,36.514,36.5315,36.4789,36.5315,14381.0
2021-02-04 12:45:00,41.72,41.76,41.69,41.76,6394.0,36.5315,36.5665,36.5052,36.5665,6394.0
2021-02-04 12:50:00,41.77,41.78,41.69,41.73,14323.0,36.5753,36.584,36.5052,36.5402,14323.0
2021-02-04 12:55:00,41.74,41.85,41.74,41.85,5324.0,36.549,36.6453,36.549,36.6453,5324.0
2021-02-04 13:00:00,41.85,41.86,41.79,41.8,13457.0,36.6453,36.6541,36.5928,36.6015,13457.0
2021-02-04 13:05:00,41.8,41.81,41.73,41.74,8977.0,36.6015,36.6103,36.5402,36.549,8977.0
2021-02-04 13:10:00,41.71,41.71,41.66,41.71,10505.0,36.5227,36.5227,36.4789,36.5227,10505.0
2021-02-04 13:15:00,41.7,41.7,41.65,41.65,6872.0,36.514,36.514,36.4702,36.4702,6872.0
2021-02-04 13:20:00,41.65,41.66,41.6,41.62,11146.0,36.4702,36.4789,36.4264,36.4439,11146.0
2021-02-04 13:25:00,41.63,41.68,41.62,41.68,11616.0,36.4527,36.4964,36.4439,36.4964,11616.0
2021-02-04 13:30:00,41.68,41.69,41.64,41.66,23558.0,36.4964,36.5052,36.4614,36.4789,23558.0
2021-02-04 13:35:00,41.66,41.76,41.66,41.76,6892.0,36.4789,36.5665,36.4789,36.5665,6892.0
2021-02-04 13:40:00,41.76,41.82,41.76,41.79,12687.0,36.5665,36.619,36.5665,36.5928,12687.0
2021-02-04 13:45:00,41.79,41.83,41.73,41.83,21368.0,36.5928,36.6278,36.5402,36.6278,21368.0
2021-02-04 13:50:00,41.85,41.88,41.83,41.84,17526.0,36.6453,36.6716,36.6278,36.6366,17526.0
2021-02-04 13:55:00,41.84,41.87,41.82,41.82,13519.0,36.6366,36.6628,36.619,36.619,13519.0
2021-02-04 14:00:00,41.84,41.87,41.78,41.87,11375.0,36.6366,36.6628,36.584,36.6628,11375.0
2021-02-04 14:05:00,41.86,41.86,41.75,41.77,9726.0,36.6541,36.6541,36.5577,36.5753,9726.0
2021-02-04 14:10:00,41.77,41.77,41.69,41.73,12318.0,36.5753,36.5753,36.5052,36.5402,12318.0
2021-02-04 14:15:00,41.73,41.73,41.65,41.66,13409.0,36.5402,36.5402,36.4702,36.4789,13409.0
2021-02-04 14:20:00,41.64,41.69,41.62,41.66,4885.0,36.4614,36.5052,36.4439,36.4789,4885.0
2021-02-04 14:25:00,41.68,41.75,41.67,41.75,8223.0,36.4964,36.5577,36.4877,36.5577,8223.0
2021-02-04 14:30:00,41.75,41.83,41.71,41.72,21883.0,36.5577,36.6278,36.5227,36.5315,21883.0
2021-02-04 14:35:00,41.71,41.79,41.71,41.76,23668.0,36.5227,36.5928,36.5227,36.5665,23668.0
2021-02-04 14:40:00,41.75,41.79,41.71,41.79,18206.0,36.5577,36.5928,36.5227,36.5928,18206.0
2021-02-04 14:45:00,41.78,41.9,41.76,41.9,22276.0,36.584,36.6891,36.5665,36.6891,22276.0
2021-02-04 14:50:00,41.89,41.92,41.87,41.91,23923.0,36.6803,36.7066,36.6628,36.6978,23923.0
2021-02-04 14:55:00,41.91,42.0,41.9,41.98,38968.0,36.6978,36.7767,36.6891,36.7591,38968.0
2021-02-04 15:00:00,41.98,42.03,41.89,41.95,42155.0,36.7591,36.8029,36.6803,36.7329,42155.0
2021-02-04 15:05:00,41.94,41.99,41.86,41.91,20421.0,36.7241,36.7679,36.6541,36.6978,20421.0
2021-02-04 15:10:00,41.91,42.01,41.89,42.01,28145.0,36.6978,36.7854,36.6803,36.7854,28145.0
2021-02-04 15:15:00,42.0,42.0,41.9,41.92,31999.0,36.7767,36.7767,36.6891,36.7066,31999.0
2021-02-04 15:20:00,41.92,41.92,41.81,41.82,19981.0,36.7066,36.7066,36.6103,36.619,19981.0
2021-02-04 15:25:00,41.83,41.85,41.81,41.84,32542.0,36.6278,36.6453,36.6103,36.6366,32542.0
2021-02-04 15:30:00,41.83,41.88,41.8,41.87,31418.0,36.6278,36.6716,36.6015,36.6628,31418.0
2021-02-04 15:35:00,41.87,42.02,41.87,41.95,35691.0,36.6628,36.7942,36.6628,36.7329,35691.0
2021-02-04 15:40:00,41.94,42.0,41.91,41.93,33749.0,36.7241,36.7767,36.6978,36.7154,33749.0
2021-02-04 15:45:00,41.93,42.0,41.89,41.93,44600.0,36.7154,36.7767,36.6803,36.7154,44600.0
2021-02-04 15:50:00,41.93,42.02,41.86,41.93,93053.0,36.7154,36.7942,36.6541,36.7154,93053.0
2021-02-04 15:55:00,41.93,41.96,41.85,41.94,134115.0,36.7154,36.7416,36.6453,36.7241,134115.0
2021-02-05 09:30:00,42.2,42.39,41.89,41.9,29926.0,36.9518,37.1182,36.6803,36.6891,29926.0
2021-02-05 09:35:00,42.04,42.26,42.01,42.21,9620.0,36.8117,37.0043,36.7854,36.9605,9620.0
2021-02-05 09:40:00,42.21,42.21,42.07,42.16,9551.0,36.9605,36.9605,36.8379,36.9168,9551.0
2021-02-05 09:45:00,42.18,42.3,42.05,42.3,33856.0,36.9343,37.0393,36.8204,37.0393,33856.0
2021-02-05 09:50:00,42.31,42.41,42.3,42.41,8206.0,37.0481,37.1357,37.0393,37.1357,8206.0
2021-02-05 09:55:00,42.43,42.44,42.27,42.27,9650.0,37.1532,37.1619,37.0131,37.0131,9650.0
2021-02-05 10:00:00,42.29,42.29,42.15,42.15,11648.0,37.0306,37.0306,36.908,36.908,11648.0
2021-02-05 10:05:00,42.14,42.17,41.91,41.91,13477.0,36.8992,36.9255,36.6978,36.6978,13477.0
2021-02-05 10:10:00,41.94,42.01,41.87,41.92,11717.0,36.7241,36.7854,36.6628,36.7066,11717.0
2021-02-05 10:15:00,41.92,41.95,41.85,41.94,12438.0,36.7066,36.7329,36.6453,36.7241,12438.0
2021-02-05 10:20:00,41.94,41.97,41.88,41.95,10263.0,36.7241,36.7504,36.6716,36.7329,10263.0
2021-02-05 10:25:00,41.96,42.02,41.95,41.98,11823.0,36.7416,36.7942,36.7329,36.7591,11823.0
2021-02-05 10:30:00,41.98,42.18,41.97,42.15,15842.0,36.7591,36.9343,36.7504,36.908,15842.0
2021-02-05 10:35:00,42.14,42.17,42.07,42.08,10452.0,36.8992,36.9255,36.8379,36.8467,10452.0
2021-02-05 10:40:00,42.06,42.14,42.06,42.07,7807.0,36.8292,36.8992,36.8292,36.8379,7807.0
2021-02-05 10:45:00,42.06,42.09,42.05,42.05,7429.0,36.8292,36.8555,36.8204,36.8204,7429.0
2021-02-05 10:50:00,42.05,42.09,42.04,42.04,9621.0,36.8204,36.8555,36.8117,36.8117,9621.0
2021-02-05 10:55:00,42.05,42.07,42.02,42.02,7391.0,36.8204,36.8379,36.7942,36.7942,7391.0
2021-02-05 11:00:00,42.03,42.03,41.96,41.97,13893.0,36.8029,36.8029,36.7416,36.7504,13893.0
2021-02-05 11:05:00,41.96,42.01,41.96,41.97,8142.0,36.7416,36.7854,36.7416,36.7504,8142.0
2021-02-05 11:10:00,41.98,41.98,41.96,41.98,11579.0,36.7591,36.7591,36.7416,36.7591,11579.0
2021-02-05 11:15:00,41.97,41.97,41.88,41.92,24501.0,36.7504,36.7504,36.6716,36.7066,24501.0
2021-02-05 11:20:00,41.92,42.02,41.92,42.02,6013.0,36.7066,36.7942,36.7066,36.7942,6013.0
2021-02-05 11:25:00,42.02,42.1,42.02,42.04,4362.0,36.7942,36.8642,36.7942,36.8117,4362.0
2021-02-05 11:30:00,42.06,42.12,42.04,42.1,11931.0,36.8292,36.8817,36.8117,36.8642,11931.0
2021-02-05 11:35:00,42.1,42.11,42.08,42.09,5604.0,36.8642,36.873,36.8467,36.8555,5604.0
2021-02-05 11:40:00,42.09,42.11,42.07,42.09,10951.0,36.8555,36.873,36.8379,36.8555,10951.0
2021-02-05 11:45:00,42.09,42.11,42.08,42.09,11898.0,36.8555,36.873,36.8467,36.8555,11898.0
2021-02-05 11:50:00,42.09,42.11,42.08,42.1,10182.0,36.8555,36.873,36.8467,36.8642,10182.0
2021-02-05 11:55:00,42.1,42.1,41.99,42.05,43535.0,36.8642,36.8642,36.7679,36.8204,43535.0
2021-02-05 12:00:00,42.06,42.16,42.03,42.16,13585.0,36.8292,36.9168,36.8029,36.9168,13585.0
2021-02-05 12:05:00,42.16,42.2,42.15,42.17,11563.0,36.9168,36.9518,36.908,36.9255,11563.0
2021-02-05 12:10:00,42.16,42.21,42.15,42.21,5927.0,36.9168,36.9605,36.908,36.9605,5927.0
2021-02-05 12:15:00,42.22,42.23,42.18,42.22,6588.0,36.9693,36.978,36.9343,36.9693,6588.0
2021-02-05 12:20:00,42.22,42.24,42.18,42.19,11523.0,36.9693,36.9868,36.9343,36.943,11523.0
2021-02-05 12:25:00,42.19,42.23,42.19,42.21,10739.0,36.943,36.978,36.943,36.9605,10739.0
2021-02-05 12:30:00,42.22,42.24,42.2,42.24,12413.0,36.9693,36.9868,36.9518,36.9868,12413.0
2021-02-05 12:35:00,42.23,42.28,42.22,42.27,3983.0,36.978,37.0218,36.9693,37.0131,3983.0
2021-02-05 12:40:00,42.28,42.31,42.27,42.29,10083.0,37.0218,37.0481,37.0131,37.0306,10083.0
2021-02-05 12:45:00,42.29,42.29,42.28,42.28,5717.0,37.0306,37.0306,37.0218,37.0218,5717.0
2021-02-05 12:50:00,42.28,42.29,42.13,42.27,51807.0,37.0218,37.0306,36.8905,37.0131,51807.0
2021-02-05 12:55:00,42.27,42.47,42.27,42.44,38852.0,37.0131,37.1882,37.0131,37.1619,38852.0
2021-02-05 13:00:00,42.38,42.41,42.33,42.41,14389.0,37.1094,37.1357,37.0656,37.1357,14389.0
2021-02-05 13:05:00,42.41,42.52,42.4,42.51,23307.0,37.1357,37.232,37.1269,37.2232,23307.0
2021-02-05 13:10:00,42.5,42.51,42.42,42.44,11956.0,37.2145,37.2232,37.1444,37.1619,11956.0
2021-02-05 13:15:00,42.44,42.44,42.37,42.37,8075.0,37.1619,37.1619,37.1006,37.1006,8075.0
2021-02-05 13:20:00,42.38,42.38,42.35,42.36,7738.0,37.1094,37.1094,37.0831,37.0919,7738.0
2021-02-05 13:25:00,42.35,42.38,42.35,42.36,5313.0,37.0831,37.1094,37.0831,37.0919,5313.0
2021-02-05 13:30:00,42.36,42.36,42.3,42.31,6110.0,37.0919,37.0919,37.0393,37.0481,6110.0
2021-02-05 13:35:00,42.32,42.32,42.27,42.3,9266.0,37.0569,37.0569,37.0131,37.0393,9266.0
2021-02-05 13:40:00,42.3,42.3,42.21,42.25,9618.0,37.0393,37.0393,36.9605,36.9956,9618.0
2021-02-05 13:45:00,42.25,42.26,42.24,42.25,5052.0,36.9956,37.0043,36.9868,36.9956,5052.0
2021-02-05 13:50:00,42.26,42.29,42.23,42.29,9684.0,37.0043,37.0306,36.978,37.0306,9684.0
2021-02-05 13:55:00,42.3,42.32,42.24,42.25,3304.0,37.0393,37.0569,36.9868,36.9956,3304.0
2021-02-05 14:00:00,42.24,42.3,42.21,42.21,15945.0,36.9868,37.0393,36.9605,36.9605,15945.0
2021-02-05 14:05:00,42.21,42.21,42.15,42.15,22955.0,36.9605,36.9605,36.908,36.908,22955.0
2021-02-05 14:10:00,42.15,42.15,42.12,42.13,8569.0,36.908,36.908,36.8817,36.8905,8569.0
2021-02-05 14:15:00,42.13,42.13,42.05,42.05,9788.0,36.8905,36.8905,36.8204,36.8204,9788.0
2021-02-05 14:20:00,42.05,42.05,42.02,42.02,7333.0,36.8204,36.8204,36.7942,36.7942,7333.0
2021-02-05 14:25:00,42.03,42.06,42.01,42.02,13285.0,36.8029,36.8292,36.7854,36.7942,13285.0
2021-02-05 14:30:00,42.03,42.04,42.01,42.02,9318.0,36.8029,36.8117,36.7854,36.7942,9318.0
2021-02-05 14:35:00,42.02,42.02,41.87,41.98,67138.0,36.7942,36.7942,36.6628,36.7591,67138.0
2021-02-05 14:40:00,41.97,41.98,41.93,41.94,8913.0,36.7504,36.7591,36.7154,36.7241,8913.0
2021-02-05 14:45:00,41.95,41.95,41.89,41.9,6127.0,36.7329,36.7329,36.6803,36.6891,6127.0
2021-02-05 14:50:00,41.89,41.89,41.82,41.83,12355.0,36.6803,36.6803,36.619,36.6278,12355.0
2021-02-05 14:55:00,41.83,41.83,41.77,41.77,15939.0,36.6278,36.6278,36.5753,36.5753,15939.0
2021-02-05 15:00:00,41.78,41.87,41.74,41.83,46224.0,36.584,36.6628,36.549,36.6278,46224.0
2021-02-05 15:05:00,41.84,41.85,41.79,41.82,12772.0,36.6366,36.6453,36.5928,36.619,12772.0
2021-02-05 15:10:00,41.83,41.84,41.78,41.82,22909.0,36.6278,36.6366,36.584,36.619,22909.0
2021-02-05 15:15:00,41.81,41.82,41.74,41.75,15920.0,36.6103,36.619,36.549,36.5577,15920.0
2021-02-05 15:20:00,41.75,41.81,41.7,41.77,15642.0,36.5577,36.6103,36.514,36.5753,15642.0
2021-02-05 15:25:00,41.76,41.81,41.69,41.69,32992.0,36.5665,36.6103,36.5052,36.5052,32992.0
2021-02-05 15:30:00,41.69,41.72,41.66,41.71,38984.0,36.5052,36.5315,36.4789,36.5227,38984.0
2021-02-05 15:35:00,41.71,41.84,41.7,41.78,33964.0,36.5227,36.6366,36.514,36.584,33964.0
2021-02-05 15:40:00,41.78,41.85,41.74,41.75,55783.0,36.584,36.6453,36.549,36.5577,55783.0
2021-02-05 15:45:00,41.75,41.84,41.73,41.78,44099.0,36.5577,36.6366,36.5402,36.584,44099.0
2021-02-05 15:50:00,41.78,41.82,41.72,41.76,72644.0,36.584,36.619,36.5315,36.5665,72644.0
2021-02-05 15:55:00,41.76,41.87,41.7,41.84,142349.0,36.5665,36.6628,36.514,36.6366,142349.0
2021-02-08 09:30:00,42.13,42.16,41.74,41.87,55300.0,36.8905,36.9168,36.549,36.6628,55300.0
2021-02-08 09:35:00,41.98,42.13,41.89,42.13,6500.0,36.7591,36.8905,36.6803,36.8905,6500.0
2021-02-08 09:40:00,42.09,42.16,41.93,41.97,10523.0,36.8555,36.9168,36.7154,36.7504,10523.0
2021-02-08 09:45:00,41.98,41.99,41.85,41.97,7722.0,36.7591,36.7679,36.6453,36.7504,7722.0
2021-02-08 09:50:00,42.0,42.16,42.0,42.16,9463.0,36.7767,36.9168,36.7767,36.9168,9463.0
2021-02-08 09:55:00,42.08,42.15,42.04,42.07,4899.0,36.8467,36.908,36.8117,36.8379,4899.0
2021-02-08 10:00:00,42.07,42.14,42.06,42.08,4955.0,36.8379,36.8992,36.8292,36.8467,4955.0
2021-02-08 10:05:00,42.1,42.12,41.95,41.97,8021.0,36.8642,36.8817,36.7329,36.7504,8021.0
2021-02-08 10:10:00,41.92,41.93,41.78,41.81,12195.0,36.7066,36.7154,36.584,36.6103,12195.0
2021-02-08 10:15:00,41.8,41.83,41.75,41.77,9064.0,36.6015,36.6278,36.5577,36.5753,9064.0
2021-02-08 10:20:00,41.78,41.93,41.77,41.84,11253.0,36.584,36.7154,36.5753,36.6366,11253.0
2021-02-08 10:25:00,41.84,41.92,41.81,41.82,12190.0,36.6366,36.7066,36.6103,36.619,12190.0
2021-02-08 10:30:00,41.82,41.9,41.79,41.9,9748.0,36.619,36.6891,36.5928,36.6891,9748.0
2021-02-08 10:35:00,41.88,41.88,41.81,41.85,5122.0,36.6716,36.6716,36.6103,36.6453,5122.0
2021-02-08 10:40:00,41.84,41.84,41.75,41.79,14895.0,36.6366,36.6366,36.5577,36.5928,14895.0
2021-02-08 10:45:00,41.8,41.84,41.76,41.76,9161.0,36.6015,36.6366,36.5665,36.5665,9161.0
2021-02-08 10:50:00,41.77,41.82,41.76,41.8,3418.0,36.5753,36.619,36.5665,36.6015,3418.0
2021-02-08 10:55:00,41.79,41.81,41.74,41.81,12924.0,36.5928,36.6103,36.549,36.6103,12924.0
2021-02-08 11:00:00,41.81,41.86,41.79,41.83,7894.0,36.6103,36.6541,36.5928,36.6278,7894.0
2021-02-08 11:05:00,41.83,41.87,41.81,41.86,5012.0,36.6278,36.6628,36.6103,36.6541,5012.0
2021-02-08 11:10:00,41.86,41.86,41.7,41.71,9390.0,36.6541,36.6541,36.514,36.5227,9390.0
2021-02-08 11:15:00,41.71,41.72,41.65,41.71,7839.0,36.5227,36.5315,36.4702,36.5227,7839.0
2021-02-08 11:20:00,41.72,41.79,41.71,41.75,2676.0,36.5315,36.5928,36.5227,36.5577,2676.0
2021-02-08 11:25:00,41.75,41.75,41.7,41.73,5323.0,36.5577,36.5577,36.514,36.5402,5323.0
2021-02-08 11:30:00,41.73,41.77,41.68,41.77,9848.0,36.5402,36.5753,36.4964,36.5753,9848.0
2021-02-08 11:35:00,41.76,41.78,41.73,41.73,3768.0,36.5665,36.584,36.5402,36.5402,3768.0
2021-02-08 11:40:00,41.73,41.82,41.7,41.82,7588.0,36.5402,36.619,36.514,36.619,7588.0
2021-02-08 11:45:00,41.82,41.84,41.76,41.78,10703.0,36.619,36.6366,36.5665,36.584,10703.0
2021-02-08 11:50:00,41.78,41.82,41.76,41.78,10066.0,36.584,36.619,36.5665,36.584,10066.0
2021-02-08 11:55:00,41.77,41.81,41.77,41.8,10081.0,36.5753,36.6103,36.5753,36.6015,10081.0
2021-02-08 12:00:00,41.8,41.84,41.79,41.81,6298.0,36.6015,36.6366,36.5928,36.6103,6298.0
2021-02-08 12:05:00,41.8,41.82,41.76,41.76,6749.0,36.6015,36.619,36.5665,36.5665,6749.0
2021-02-08 12:10:00,41.76,41.77,41.74,41.75,4881.0,36.5665,36.5753,36.549,36.5577,4881.0
2021-02-08 12:15:00,41.75,41.82,41.72,41.82,8512.0,36.5577,36.619,36.5315,36.619,8512.0
2021-02-08 12:20:00,41.82,41.82,41.71,41.72,6422.0,36.619,36.619,36.5227,36.5315,6422.0
2021-02-08 12:25:00,41.68,41.7,41.66,41.67,8291.0,36.4964,36.514,36.4789,36.4877,8291.0
2021-02-08 12:30:00,41.67,41.87,41.67,41.81,18140.0,36.4877,36.6628,36.4877,36.6103,18140.0
2021-02-08 12:35:00,41.8,41.8,41.71,41.72,6798.0,36.6015,36.6015,36.5227,36.5315,6798.0
2021-02-08 12:40:00,41.72,41.75,41.72,41.73,5360.0,36.5315,36.5577,36.5315,36.5402,5360.0
2021-02-08 12:45:00,41.75,41.76,41.73,41.73,2713.0,36.5577,36.5665,36.5402,36.5402,2713.0
2021-02-08 12:50:00,41.72,41.72,41.61,41.64,7306.0,36.5315,36.5315,36.4352,36.4614,7306.0
2021-02-08 12:55:00,41.64,41.66,41.6,41.65,15398.0,36.4614,36.4789,36.4264,36.4702,15398.0
2021-02-08 13:00:00,41.65,41.68,41.62,41.68,28590.0,36.4702,36.4964,36.4439,36.4964,28590.0
2021-02-08 13:05:00,41.68,41.71,41.67,41.69,6882.0,36.4964,36.5227,36.4877,36.5052,6882.0
2021-02-08 13:10:00,41.7,41.73,41.67,41.72,5834.0,36.514,36.5402,36.4877,36.5315,5834.0
2021-02-08 13:15:00,41.72,41.75,41.71,41.73,6322.0,36.5315,36.5577,36.5227,36.5402,6322.0
2021-02-08 13:20:00,41.72,41.75,41.7,41.75,9111.0,36.5315,36.5577,36.514,36.5577,9111.0
2021-02-08 13:25:00,41.75,41.77,41.71,41.73,4510.0,36.5577,36.5753,36.5227,36.5402,4510.0
2021-02-08 13:30:00,41.73,41.82,41.71,41.81,16336.0,36.5402,36.619,36.5227,36.6103,16336.0
2021-02-08 13:35:00,41.81,41.83,41.74,41.8,14502.0,36.6103,36.6278,36.549,36.6015,14502.0
2021-02-08 13:40:00,41.8,41.82,41.77,41.8,10896.0,36.6015,36.619,36.5753,36.6015,10896.0
2021-02-08 13:45:00,41.8,41.82,41.72,41.73,12964.0,36.6015,36.619,36.5315,36.5402,12964.0
2021-02-08 13:50:00,41.73,41.73,41.59,41.6,6649.0,36.5402,36.5402,36.4176,36.4264,6649.0
2021-02-08 13:55:00,41.6,41.71,41.6,41.71,8492.0,36.4264,36.5227,36.4264,36.5227,8492.0
2021-02-08 14:00:00,41.72,41.76,41.69,41.74,17029.0,36.5315,36.5665,36.5052,36.549,17029.0
2021-02-08 14:05:00,41.74,41.75,41.69,41.7,6660.0,36.549,36.5577,36.5052,36.514,6660.0
2021-02-08 14:10:00,41.71,41.76,41.71,41.72,24015.0,36.5227,36.5665,36.5227,36.5315,24015.0
2021-02-08 14:15:00,41.72,41.74,41.67,41.67,5096.0,36.5315,36.549,36.4877,36.4877,5096.0
2021-02-08 14:20:00,41.66,41.7,41.66,41.68,7723.0,36.4789,36.514,36.4789,36.4964,7723.0
2021-02-08 14:25:00,41.69,41.71,41.66,41.66,4559.0,36.5052,36.5227,36.4789,36.4789,4559.0
2021-02-08 14:30:00,41.66,41.72,41.65,41.71,6830.0,36.4789,36.5315,36.4702,36.5227,6830.0
2021-02-08 14:35:00,41.71,41.75,41.7,41.74,5009.0,36.5227,36.5577,36.514,36.549,5009.0
2021-02-08 14:40:00,41.74,41.75,41.72,41.73,3191.0,36.549,36.5577,36.5315,36.5402,3191.0
2021-02-08 14:45:00,41.72,41.76,41.69,41.73,7720.0,36.5315,36.5665,36.5052,36.5402,7720.0
2021-02-08 14:50:00,41.74,41.76,41.73,41.76,4182.0,36.549,36.5665,36.5402,36.5665,4182.0
2021-02-08 14:55:00,41.76,41.79,41.75,41.76,6991.0,36.5665,36.5928,36.5577,36.5665,6991.0
2021-02-08 15:00:00,41.76,41.79,41.76,41.79,3066.0,36.5665,36.5928,36.5665,36.5928,3066.0
2021-02-08 15:05:00,41.79,41.79,41.73,41.75,5130.0,36.5928,36.5928,36.5402,36.5577,5130.0
2021-02-08 15:10:00,41.75,41.79,41.75,41.79,5423.0,36.5577,36.5928,36.5577,36.5928,5423.0
2021-02-08 15:15:00,41.79,41.79,41.73,41.73,4993.0,36.5928,36.5928,36.5402,36.5402,4993.0
2021-02-08 15:20:00,41.73,41.84,41.73,41.83,15367.0,36.5402,36.6366,36.5402,36.6278,15367.0
2021-02-08 15:25:00,41.85,41.94,41.85,41.93,11848.0,36.6453,36.7241,36.6453,36.7154,11848.0
2021-02-08 15:30:00,41.94,42.07,41.93,42.06,39335.0,36.7241,36.8379,36.7154,36.8292,39335.0
2021-02-08 15:35:00,42.07,42.07,41.92,41.93,28882.0,36.8379,36.8379,36.7066,36.7154,28882.0
2021-02-08 15:40:00,41.94,41.97,41.91,41.92,11165.0,36.7241,36.7504,36.6978,36.7066,11165.0
2021-02-08 15:45:00,41.92,42.0,41.92,41.98,29285.0,36.7066,36.7767,36.7066,36.7591,29285.0
2021-02-08 15:50:00,41.98,42.04,41.97,42.0,63004.0,36.7591,36.8117,36.7504,36.7767,63004.0
2021-02-08 15:55:00,41.99,42.11,41.93,42.09,240460.0,36.7679,36.873,36.7154,36.8555,240460.0
2021-02-09 09:30:00,42.16,42.34,42.15,42.34,37241.0,36.9168,37.0744,36.908,37.0744,37241.0
2021-02-09 09:35:00,42.34,42.54,42.28,42.52,15654.0,37.0744,37.2495,37.0218,37.232,15654.0
2021-02-09 09:40:00,42.52,42.52,42.3,42.34,6251.0,37.232,37.232,37.0393,37.0744,6251.0
2021-02-09 09:45:00,42.34,42.43,42.32,42.38,5290.0,37.0744,37.1532,37.0569,37.1094,5290.0
2021-02-09 09:50:00,42.38,42.43,42.32,42.32,1600.0,37.1094,37.1532,37.0569,37.0569,1600.0
2021-02-09 09:55:00,42.35,42.53,42.35,42.4,19285.0,37.0831,37.2407,37.0831,37.1269,19285.0
2021-02-09 10:00:00,42.41,42.49,42.37,42.46,6668.0,37.1357,37.2057,37.1006,37.1794,6668.0
2021-02-09 10:05:00,42.41,42.47,42.4,42.47,5005.0,37.1357,37.1882,37.1269,37.1882,5005.0
2021-02-09 10:10:00,42.47,42.54,42.47,42.54,6575.0,37.1882,37.2495,37.1882,37.2495,6575.0
2021-02-09 10:15:00,42.54,42.54,42.45,42.45,4411.0,37.2495,37.2495,37.1707,37.1707,4411.0
2021-02-09 10:20:00,42.46,42.47,42.36,42.4,3722.0,37.1794,37.1882,37.0919,37.1269,3722.0
2021-02-09 10:25:00,42.39,42.5,42.37,42.46,12808.0,37.1182,37.2145,37.1006,37.1794,12808.0
2021-02-09 10:30:00,42.46,42.5,42.44,42.46,5634.0,37.1794,37.2145,37.1619,37.1794,5634.0
2021-02-09 10:35:00,42.48,42.49,42.4,42.4,3902.0,37.197,37.2057,37.1269,37.1269,3902.0
2021-02-09 10:40:00,42.39,42.39,42.28,42.29,4660.0,37.1182,37.1182,37.0218,37.0306,4660.0
2021-02-09 10:45:00,42.29,42.32,42.2,42.23,8675.0,37.0306,37.0569,36.9518,36.978,8675.0
2021-02-09 10:50:00,42.22,42.22,42.11,42.13,26016.0,36.9693,36.9693,36.873,36.8905,26016.0
2021-02-09 10:55:00,42.14,42.29,42.14,42.2,9824.0,36.8992,37.0306,36.8992,36.9518,9824.0
2021-02-09 11:00:00,42.23,42.34,42.22,42.32,3477.0,36.978,37.0744,36.9693,37.0569,3477.0
2021-02-09 11:05:00,42.34,42.4,42.27,42.27,4657.0,37.0744,37.1269,37.0131,37.0131,4657.0
2021-02-09 11:10:00,42.28,42.31,42.16,42.2,4667.0,37.0218,37.0481,36.9168,36.9518,4667.0
2021-02-09 11:15:00,42.19,42.25,42.18,42.23,5360.0,36.943,36.9956,36.9343,36.978,5360.0
2021-02-09 11:20:00,42.25,42.29,42.25,42.26,4289.0,36.9956,37.0306,36.9956,37.0043,4289.0
2021-02-09 11:25:00,42.27,42.29,42.25,42.26,3686.0,37.0131,37.0306,36.9956,37.0043,3686.0
2021-02-09 11:30:00,42.28,42.28,42.23,42.27,2785.0,37.0218,37.0218,36.978,37.0131,2785.0
2021-02-09 11:35:00,42.28,42.33,42.28,42.33,6337.0,37.0218,37.0656,37.0218,37.0656,6337.0
2021-02-09 11:40:00,42.32,42.33,42.32,42.32,1314.0,37.0569,37.0656,37.0569,37.0569,1314.0
2021-02-09 11:45:00,42.31,42.32,42.27,42.29,2209.0,37.0481,37.0569,37.0131,37.0306,2209.0
2021-02-09 11:50:00,42.29,42.3,42.23,42.3,5141.0,37.0306,37.0393,36.978,37.0393,5141.0
2021-02-09 11:55:00,42.31,42.32,42.29,42.31,3057.0,37.0481,37.0569,37.0306,37.0481,3057.0
2021-02-09 12:00:00,42.32,42.4,42.32,42.35,4791.0,37.0569,37.1269,37.0569,37.0831,4791.0
2021-02-09 12:05:00,42.34,42.38,42.34,42.38,3806.0,37.0744,37.1094,37.0744,37.1094,3806.0
2021-02-09 12:10:00,42.38,42.42,42.38,42.41,3663.0,37.1094,37.1444,37.1094,37.1357,3663.0
2021-02-09 12:15:00,42.41,42.45,42.4,42.43,4123.0,37.1357,37.1707,37.1269,37.1532,4123.0
2021-02-09 12:20:00,42.43,42.5,42.42,42.5,6673.0,37.1532,37.2145,37.1444,37.2145,6673.0
2021-02-09 12:25:00,42.51,42.57,42.5,42.52,16485.0,37.2232,37.2758,37.2145,37.232,16485.0
2021-02-09 12:30:00,42.5,42.58,42.47,42.47,12150.0,37.2145,37.2845,37.1882,37.1882,12150.0
2021-02-09 12:35:00,42.48,42.56,42.48,42.56,10916.0,37.197,37.267,37.197,37.267,10916.0
2021-02-09 12:40:00,42.56,42.65,42.56,42.65,9368.0,37.267,37.3458,37.267,37.3458,9368.0
2021-02-09 12:45:00,42.65,42.67,42.62,42.65,8028.0,37.3458,37.3633,37.3195,37.3458,8028.0
2021-02-09 12:50:00,42.65,42.73,42.64,42.72,16278.0,37.3458,37.4159,37.3371,37.4071,16278.0
2021-02-09 12:55:00,42.73,42.76,42.71,42.72,10450.0,37.4159,37.4421,37.3984,37.4071,10450.0
2021-02-09 13:00:00,42.69,42.71,42.68,42.68,4386.0,37.3808,37.3984,37.3721,37.3721,4386.0
2021-02-09 13:05:00,42.67,42.67,42.56,42.56,4322.0,37.3633,37.3633,37.267,37.267,4322.0
2021-02-09 13:10:00,42.56,42.57,42.4,42.42,6759.0,37.267,37.2758,37.1269,37.1444,6759.0
2021-02-09 13:15:00,42.44,42.44,42.41,42.44,4017.0,37.1619,37.1619,37.1357,37.1619,4017.0
2021-02-09 13:20:00,42.44,42.44,42.37,42.39,3827.0,37.1619,37.1619,37.1006,37.1182,3827.0
2021-02-09 13:25:00,42.4,42.4,42.33,42.35,4682.0,37.1269,37.1269,37.0656,37.0831,4682.0
2021-02-09 13:30:00,42.36,42.36,42.34,42.36,3300.0,37.0919,37.0919,37.0744,37.0919,3300.0
2021-02-09 13:35:00,42.37,42.41,42.34,42.35,5095.0,37.1006,37.1357,37.0744,37.0831,5095.0
2021-02-09 13:40:00,42.38,42.38,42.35,42.36,3540.0,37.1094,37.1094,37.0831,37.0919,3540.0
2021-02-09 13:45:00,42.36,42.39,42.35,42.38,6159.0,37.0919,37.1182,37.0831,37.1094,6159.0
2021-02-09 13:50:00,42.37,42.41,42.36,42.41,4509.0,37.1006,37.1357,37.0919,37.1357,4509.0
2021-02-09 13:55:00,42.41,42.46,42.39,42.43,4745.0,37.1357,37.1794,37.1182,37.1532,4745.0
2021-02-09 14:00:00,42.45,42.47,42.41,42.41,4621.0,37.1707,37.1882,37.1357,37.1357,4621.0
2021-02-09 14:05:00,42.43,42.45,42.42,42.43,6222.0,37.1532,37.1707,37.1444,37.1532,6222.0
2021-02-09 14:10:00,42.43,42.47,42.43,42.44,6812.0,37.1532,37.1882,37.1532,37.1619,6812.0
2021-02-09 14:15:00,42.44,42.47,42.43,42.46,4726.0,37.1619,37.1882,37.1532,37.1794,4726.0
2021-02-09 14:20:00,42.46,42.46,42.43,42.43,4514.0,37.1794,37.1794,37.1532,37.1532,4514.0
2021-02-09 14:25:00,42.44,42.48,42.43,42.48,3925.0,37.1619,37.197,37.1532,37.197,3925.0
2021-02-09 14:30:00,42.48,42.52,42.45,42.5,6785.0,37.197,37.232,37.1707,37.2145,6785.0
2021-02-09 14:35:00,42.5,42.52,42.48,42.49,3808.0,37.2145,37.232,37.197,37.2057,3808.0
2021-02-09 14:40:00,42.5,42.53,42.48,42.53,4204.0,37.2145,37.2407,37.197,37.2407,4204.0
2021-02-09 14:45:00,42.52,42.52,42.49,42.49,4232.0,37.232,37.232,37.2057,37.2057,4232.0
2021-02-09 14:50:00,42.49,42.52,42.47,42.51,4745.0,37.2057,37.232,37.1882,37.2232,4745.0
2021-02-09 14:55:00,42.51,42.52,42.49,42.52,4038.0,37.2232,37.232,37.2057,37.232,4038.0
2021-02-09 15:00:00,42.51,42.53,42.48,42.48,7124.0,37.2232,37.2407,37.197,37.197,7124.0
2021-02-09 15:05:00,42.48,42.5,42.47,42.49,3946.0,37.197,37.2145,37.1882,37.2057,3946.0
2021-02-09 15:10:00,42.48,42.48,42.42,42.43,5153.0,37.197,37.197,37.1444,37.1532,5153.0
2021-02-09 15:15:00,42.43,42.5,42.42,42.47,5850.0,37.1532,37.2145,37.1444,37.1882,5850.0
2021-02-09 15:20:00,42.47,42.51,42.45,42.48,6717.0,37.1882,37.2232,37.1707,37.197,6717.0
2021-02-09 15:25:00,42.47,42.51,42.47,42.5,4203.0,37.1882,37.2232,37.1882,37.2145,4203.0
2021-02-09 15:30:00,42.5,42.57,42.5,42.57,5363.0,37.2145,37.2758,37.2145,37.2758,5363.0
2021-02-09 15:35:00,42.58,42.58,42.54,42.55,6701.0,37.2845,37.2845,37.2495,37.2583,6701.0
2021-02-09 15:40:00,42.55,42.6,42.53,42.58,9038.0,37.2583,37.302,37.2407,37.2845,9038.0
2021-02-09 15:45:00,42.59,42.66,42.59,42.65,14704.0,37.2933,37.3546,37.2933,37.3458,14704.0
2021-02-09 15:50:00,42.64,42.66,42.59,42.61,27214.0,37.3371,37.3546,37.2933,37.3108,27214.0
2021-02-09 15:55:00,42.62,42.69,42.6,42.69,65725.0,37.3195,37.3808,37.302,37.3808,65725.0
2021-02-10 09:30:00,42.96,42.96,42.67,42.67,35599.0,37.6173,37.6173,37.3633,37.3633,35599.0
2021-02-10 09:35:00,42.64,42.79,42.6,42.77,33529.0,37.3371,37.4684,37.302,37.4509,33529.0
2021-02-10 09:40:00,42.75,43.0,42.75,43.0,24142.0,37.4334,37.6523,37.4334,37.6523,24142.0
2021-02-10 09:45:00,42.92,42.94,42.8,42.84,3106.0,37.5822,37.5997,37.4772,37.5122,3106.0
2021-02-10 09:50:00,42.88,42.94,42.86,42.93,3220.0,37.5472,37.5997,37.5297,37.591,3220.0
2021-02-10 09:55:00,42.96,42.96,42.82,42.83,3661.0,37.6173,37.6173,37.4947,37.5034,3661.0
2021-02-10 10:00:00,42.86,42.9,42.76,42.8,5659.0,37.5297,37.5647,37.4421,37.4772,5659.0
2021-02-10 10:05:00,42.81,42.83,42.71,42.83,13083.0,37.4859,37.5034,37.3984,37.5034,13083.0
2021-02-10 10:10:00,42.84,42.84,42.64,42.8,45960.0,37.5122,37.5122,37.3371,37.4772,45960.0
2021-02-10 10:15:00,42.77,42.84,42.72,42.79,16885.0,37.4509,37.5122,37.4071,37.4684,16885.0
2021-02-10 10:20:00,42.77,42.81,42.67,42.7,6223.0,37.4509,37.4859,37.3633,37.3896,6223.0
2021-02-10 10:25:00,42.66,42.71,42.57,42.6,5700.0,37.3546,37.3984,37.2758,37.302,5700.0
2021-02-10 10:30:00,42.6,42.61,42.45,42.58,30199.0,37.302,37.3108,37.1707,37.2845,30199.0
2021-02-10 10:35:00,42.58,42.65,42.51,42.57,11998.0,37.2845,37.3458,37.2232,37.2758,11998.0
2021-02-10 10:40:00,42.55,42.56,42.44,42.44,10161.0,37.2583,37.267,37.1619,37.1619,10161.0
2021-02-10 10:45:00,42.46,42.62,42.43,42.6,7737.0,37.1794,37.3195,37.1532,37.302,7737.0
2021-02-10 10:50:00,42.59,42.82,42.59,42.76,7902.0,37.2933,37.4947,37.2933,37.4421,7902.0
2021-02-10 10:55:00,42.76,42.82,42.67,42.73,4945.0,37.4421,37.4947,37.3633,37.4159,4945.0
2021-02-10 11:00:00,42.75,42.82,42.74,42.81,2327.0,37.4334,37.4947,37.4246,37.4859,2327.0
2021-02-10 11:05:00,42.81,42.88,42.8,42.88,5343.0,37.4859,37.5472,37.4772,37.5472,5343.0
2021-02-10 11:10:00,42.88,42.91,42.85,42.85,4307.0,37.5472,37.5735,37.5209,37.5209,4307.0
2021-02-10 11:15:00,42.83,42.85,42.75,42.76,5045.0,37.5034,37.5209,37.4334,37.4421,5045.0
2021-02-10 11:20:00,42.78,42.84,42.78,42.8,10917.0,37.4596,37.5122,37.4596,37.4772,10917.0
2021-02-10 11:25:00,42.81,42.86,42.79,42.8,3529.0,37.4859,37.5297,37.4684,37.4772,3529.0
2021-02-10 11:30:00,42.82,42.82,42.66,42.69,13679.0,37.4947,37.4947,37.3546,37.3808,13679.0
2021-02-10 11:35:00,42.68,42.72,42.63,42.64,2994.0,37.3721,37.4071,37.3283,37.3371,2994.0
2021-02-10 11:40:00,42.64,42.64,42.59,42.62,4132.0,37.3371,37.3371,37.2933,37.3195,4132.0
2021-02-10 11:45:00,42.62,42.66,42.59,42.59,3999.0,37.3195,37.3546,37.2933,37.2933,3999.0
2021-02-10 11:50:00,42.57,42.6,42.53,42.53,2692.0,37.2758,37.302,37.2407,37.2407,2692.0
2021-02-10 11:55:00,42.52,42.66,42.52,42.65,4475.0,37.232,37.3546,37.232,37.3458,4475.0
2021-02-10 12:00:00,42.65,42.65,42.42,42.45,4840.0,37.3458,37.3458,37.1444,37.1707,4840.0
2021-02-10 12:05:00,42.44,42.47,42.4,42.4,4343.0,37.1619,37.1882,37.1269,37.1269,4343.0
2021-02-10 12:10:00,42.43,42.53,42.4,42.53,10337.0,37.1532,37.2407,37.1269,37.2407,10337.0
2021-02-10 12:15:00,42.53,42.6,42.48,42.58,7335.0,37.2407,37.302,37.197,37.2845,7335.0
2021-02-10 12:20:00,42.56,42.57,42.52,42.52,5247.0,37.267,37.2758,37.232,37.232,5247.0
2021-02-10 12:25:00,42.52,42.64,42.52,42.6,5854.0,37.232,37.3371,37.232,37.302,5854.0
2021-02-10 12:30:00,42.6,42.6,42.54,42.57,5162.0,37.302,37.302,37.2495,37.2758,5162.0
2021-02-10 12:35:00,42.58,42.6,42.52,42.55,4900.0,37.2845,37.302,37.232,37.2583,4900.0
2021-02-10 12:40:00,42.58,42.61,42.57,42.58,2500.0,37.2845,37.3108,37.2758,37.2845,2500.0
2021-02-10 12:45:00,42.58,42.63,42.57,42.63,2736.0,37.2845,37.3283,37.2758,37.3283,2736.0
2021-02-10 12:50:00,42.65,42.66,42.63,42.63,2416.0,37.3458,37.3546,37.3283,37.3283,2416.0
2021-02-10 12:55:00,42.62,42.63,42.57,42.58,5800.0,37.3195,37.3283,37.2758,37.2845,5800.0
2021-02-10 13:00:00,42.61,42.62,42.56,42.59,19138.0,37.3108,37.3195,37.267,37.2933,19138.0
2021-02-10 13:05:00,42.62,42.67,42.6,42.62,9100.0,37.3195,37.3633,37.302,37.3195,9100.0
2021-02-10 13:10:00,42.65,42.67,42.62,42.65,6031.0,37.3458,37.3633,37.3195,37.3458,6031.0
2021-02-10 13:15:00,42.64,42.64,42.6,42.62,4542.0,37.3371,37.3371,37.302,37.3195,4542.0
2021-02-10 13:20:00,42.61,42.66,42.6,42.66,8213.0,37.3108,37.3546,37.302,37.3546,8213.0
2021-02-10 13:25:00,42.65,42.68,42.65,42.66,2851.0,37.3458,37.3721,37.3458,37.3546,2851.0
2021-02-10 13:30:00,42.66,42.72,42.66,42.72,5332.0,37.3546,37.4071,37.3546,37.4071,5332.0
2021-02-10 13:35:00,42.73,42.84,42.72,42.73,22290.0,37.4159,37.5122,37.4071,37.4159,22290.0
2021-02-10 13:40:00,42.73,42.81,42.71,42.81,4227.0,37.4159,37.4859,37.3984,37.4859,4227.0
2021-02-10 13:45:00,42.8,42.82,42.77,42.77,8167.0,37.4772,37.4947,37.4509,37.4509,8167.0
2021-02-10 13:50:00,42.73,42.82,42.7,42.81,4975.0,37.4159,37.4947,37.3896,37.4859,4975.0
2021-02-10 13:55:00,42.81,42.83,42.79,42.8,1701.0,37.4859,37.5034,37.4684,37.4772,1701.0
2021-02-10 14:00:00,42.83,42.95,42.79,42.93,8931.0,37.5034,37.6085,37.4684,37.591,8931.0
2021-02-10 14:05:00,42.93,42.95,42.83,42.86,8306.0,37.591,37.6085,37.5034,37.5297,8306.0
2021-02-10 14:10:00,42.85,42.89,42.83,42.83,5053.0,37.5209,37.556,37.5034,37.5034,5053.0
2021-02-10 14:15:00,42.82,42.84,42.77,42.79,6455.0,37.4947,37.5122,37.4509,37.4684,6455.0
2021-02-10 14:20:00,42.73,42.82,42.73,42.81,3136.0,37.4159,37.4947,37.4159,37.4859,3136.0
2021-02-10 14:25:00,42.83,42.86,42.77,42.85,10251.0,37.5034,37.5297,37.4509,37.5209,10251.0
2021-02-10 14:30:00,42.85,42.91,42.83,42.91,28469.0,37.5209,37.5735,37.5034,37.5735,28469.0
2021-02-10 14:35:00,42.92,42.97,42.89,42.96,10083.0,37.5822,37.626,37.556,37.6173,10083.0
2021-02-10 14:40:00,42.97,42.99,42.94,42.95,10131.0,37.626,37.6435,37.5997,37.6085,10131.0
2021-02-10 14:45:00,42.94,43.02,42.94,42.98,6763.0,37.5997,37.6698,37.5997,37.6348,6763.0
2021-02-10 14:50:00,42.99,43.06,42.99,43.06,9020.0,37.6435,37.7048,37.6435,37.7048,9020.0
2021-02-10 14:55:00,43.07,43.14,43.06,43.14,3713.0,37.7136,37.7749,37.7048,37.7749,3713.0
2021-02-10 15:00:00,43.13,43.15,43.11,43.11,6440.0,37.7661,37.7836,37.7486,37.7486,6440.0
2021-02-10 15:05:00,43.11,43.14,43.11,43.13,3311.0,37.7486,37.7749,37.7486,37.7661,3311.0
2021-02-10 15:10:00,43.15,43.15,43.13,43.13,5622.0,37.7836,37.7836,37.7661,37.7661,5622.0
2021-02-10 15:15:00,43.13,43.13,43.08,43.11,6417.0,37.7661,37.7661,37.7223,37.7486,6417.0
2021-02-10 15:20:00,43.11,43.16,43.11,43.15,7539.0,37.7486,37.7924,37.7486,37.7836,7539.0
2021-02-10 15:25:00,43.16,43.2,43.14,43.2,13149.0,37.7924,37.8274,37.7749,37.8274,13149.0
2021-02-10 15:30:00,43.2,43.23,43.16,43.17,9567.0,37.8274,37.8537,37.7924,37.8011,9567.0
2021-02-10 15:35:00,43.17,43.17,43.11,43.12,14894.0,37.8011,37.8011,37.7486,37.7574,14894.0
2021-02-10 15:40:00,43.12,43.13,43.1,43.11,13081.0,37.7574,37.7661,37.7399,37.7486,13081.0
2021-02-10 15:45:00,43.1,43.12,42.99,43.0,45302.0,37.7399,37.7574,37.6435,37.6523,45302.0
2021-02-10 15:50:00,42.96,43.07,42.96,43.05,36712.0,37.6173,37.7136,37.6173,37.6961,36712.0
2021-02-10 15:55:00,43.07,43.09,43.02,43.09,77754.0,37.7136,37.7311,37.6698,37.7311,77754.0
2021-02-11 09:30:00,43.2,43.25,42.81,42.97,32275.0,37.8274,37.8712,37.4859,37.626,32275.0
2021-02-11 09:35:00,43.0,43.11,42.95,43.04,9858.0,37.6523,37.7486,37.6085,37.6873,9858.0
2021-02-11 09:40:00,43.06,43.1,43.03,43.05,5519.0,37.7048,37.7399,37.6786,37.6961,5519.0
2021-02-11 09:45:00,43.08,43.11,43.06,43.07,3360.0,37.7223,37.7486,37.7048,37.7136,3360.0
2021-02-11 09:50:00,43.06,43.09,43.02,43.05,4074.0,37.7048,37.7311,37.6698,37.6961,4074.0
2021-02-11 09:55:00,43.07,43.11,43.0,43.05,6378.0,37.7136,37.7486,37.6523,37.6961,6378.0
2021-02-11 10:00:00,43.05,43.1,42.97,43.07,12934.0,37.6961,37.7399,37.626,37.7136,12934.0
2021-02-11 10:05:00,43.03,43.03,42.98,43.01,6696.0,37.6786,37.6786,37.6348,37.661,6696.0
2021-02-11 10:10:00,43.0,43.01,42.88,42.89,6538.0,37.6523,37.661,37.5472,37.556,6538.0
2021-02-11 10:15:00,42.88,42.96,42.87,42.93,7887.0,37.5472,37.6173,37.5385,37.591,7887.0
2021-02-11 10:20:00,42.93,42.97,42.86,42.91,11643.0,37.591,37.626,37.5297,37.5735,11643.0
2021-02-11 10:25:00,42.92,43.03,42.91,43.03,6219.0,37.5822,37.6786,37.5735,37.6786,6219.0
2021-02-11 10:30:00,43.02,43.09,43.02,43.04,6795.0,37.6698,37.7311,37.6698,37.6873,6795.0
2021-02-11 10:35:00,43.04,43.06,42.98,42.98,2146.0,37.6873,37.7048,37.6348,37.6348,2146.0
2021-02-11 10:40:00,43.0,43.01,42.91,42.93,4597.0,37.6523,37.661,37.5735,37.591,4597.0
2021-02-11 10:45:00,42.94,42.94,42.85,42.85,4680.0,37.5997,37.5997,37.5209,37.5209,4680.0
2021-02-11 10:50:00,42.86,42.99,42.85,42.99,16314.0,37.5297,37.6435,37.5209,37.6435,16314.0
2021-02-11 10:55:00,43.01,43.01,42.89,42.9,8074.0,37.661,37.661,37.556,37.5647,8074.0
2021-02-11 11:00:00,42.91,42.97,42.87,42.89,19377.0,37.5735,37.626,37.5385,37.556,19377.0
2021-02-11 11:05:00,42.89,42.96,42.83,42.83,32980.0,37.556,37.6173,37.5034,37.5034,32980.0
2021-02-11 11:10:00,42.83,42.83,42.63,42.71,13379.0,37.5034,37.5034,37.3283,37.3984,13379.0
2021-02-11 11:15:00,42.68,42.72,42.68,42.72,2881.0,37.3721,37.4071,37.3721,37.4071,2881.0
2021-02-11 11:20:00,42.71,42.82,42.71,42.82,5990.0,37.3984,37.4947,37.3984,37.4947,5990.0
2021-02-11 11:25:00,42.82,42.88,42.82,42.87,2238.0,37.4947,37.5472,37.4947,37.5385,2238.0
2021-02-11 11:30:00,42.87,42.89,42.84,42.86,26524.0,37.5385,37.556,37.5122,37.5297,26524.0
2021-02-11 11:35:00,42.86,42.86,42.75,42.81,10840.0,37.5297,37.5297,37.4334,37.4859,10840.0
2021-02-11 11:40:00,42.8,42.81,42.76,42.77,4427.0,37.4772,37.4859,37.4421,37.4509,4427.0
2021-02-11 11:45:00,42.77,42.83,42.76,42.77,5594.0,37.4509,37.5034,37.4421,37.4509,5594.0
2021-02-11 11:50:00,42.79,42.82,42.74,42.82,12897.0,37.4684,37.4947,37.4246,37.4947,12897.0
2021-02-11 11:55:00,42.83,42.85,42.78,42.8,2001.0,37.5034,37.5209,37.4596,37.4772,2001.0
2021-02-11 12:00:00,42.79,42.84,42.78,42.84,2906.0,37.4684,37.5122,37.4596,37.5122,2906.0
2021-02-11 12:05:00,42.82,42.82,42.74,42.75,1341.0,37.4947,37.4947,37.4246,37.4334,1341.0
2021-02-11 12:10:00,42.75,42.81,42.75,42.79,8392.0,37.4334,37.4859,37.4334,37.4684,8392.0
2021-02-11 12:15:00,42.81,42.82,42.78,42.78,3797.0,37.4859,37.4947,37.4596,37.4596,3797.0
2021-02-11 12:20:00,42.78,42.84,42.77,42.82,7215.0,37.4596,37.5122,37.4509,37.4947,7215.0
2021-02-11 12:25:00,42.81,42.82,42.72,42.72,7541.0,37.4859,37.4947,37.4071,37.4071,7541.0
2021-02-11 12:30:00,42.71,42.79,42.7,42.77,11292.0,37.3984,37.4684,37.3896,37.4509,11292.0
2021-02-11 12:35:00,42.78,42.78,42.7,42.72,3250.0,37.4596,37.4596,37.3896,37.4071,3250.0
2021-02-11 12:40:00,42.72,42.76,42.71,42.76,8756.0,37.4071,37.4421,37.3984,37.4421,8756.0
2021-02-11 12:45:00,42.75,42.8,42.73,42.8,14999.0,37.4334,37.4772,37.4159,37.4772,14999.0
2021-02-11 12:50:00,42.8,42.82,42.74,42.77,3382.0,37.4772,37.4947,37.4246,37.4509,3382.0
2021-02-11 12:55:00,42.77,42.86,42.74,42.86,4416.0,37.4509,37.5297,37.4246,37.5297,4416.0
2021-02-11 13:00:00,42.85,42.85,42.8,42.82,18700.0,37.5209,37.5209,37.4772,37.4947,18700.0
2021-02-11 13:05:00,42.82,42.84,42.73,42.73,79703.0,37.4947,37.5122,37.4159,37.4159,79703.0
2021-02-11 13:10:00,42.7,42.73,42.58,42.65,11786.0,37.3896,37.4159,37.2845,37.3458,11786.0
2021-02-11 13:15:00,42.65,42.76,42.65,42.73,3836.0,37.3458,37.4421,37.3458,37.4159,3836.0
2021-02-11 13:20:00,42.72,42.74,42.67,42.73,4068.0,37.4071,37.4246,37.3633,37.4159,4068.0
2021-02-11 13:25:00,42.72,42.75,42.72,42.75,2300.0,37.4071,37.4334,37.4071,37.4334,2300.0
2021-02-11 13:30:00,42.75,42.75,42.7,42.7,4007.0,37.4334,37.4334,37.3896,37.3896,4007.0
2021-02-11 13:35:00,42.69,42.74,42.68,42.74,3416.0,37.3808,37.4246,37.3721,37.4246,3416.0
2021-02-11 13:40:00,42.72,42.76,42.69,42.69,5546.0,37.4071,37.4421,37.3808,37.3808,5546.0
2021-02-11 13:45:00,42.7,42.71,42.64,42.66,3578.0,37.3896,37.3984,37.3371,37.3546,3578.0
2021-02-11 13:50:00,42.65,42.69,42.64,42.66,11364.0,37.3458,37.3808,37.3371,37.3546,11364.0
2021-02-11 13:55:00,42.64,42.64,42.61,42.62,3452.0,37.3371,37.3371,37.3108,37.3195,3452.0
2021-02-11 14:00:00,42.61,42.61,42.53,42.53,6832.0,37.3108,37.3108,37.2407,37.2407,6832.0
2021-02-11 14:05:00,42.53,42.57,42.51,42.56,7311.0,37.2407,37.2758,37.2232,37.267,7311.0
2021-02-11 14:10:00,42.56,42.58,42.49,42.51,9907.0,37.267,37.2845,37.2057,37.2232,9907.0
2021-02-11 14:15:00,42.5,42.52,42.44,42.44,7782.0,37.2145,37.232,37.1619,37.1619,7782.0
2021-02-11 14:20:00,42.46,42.48,42.42,42.47,6541.0,37.1794,37.197,37.1444,37.1882,6541.0
2021-02-11 14:25:00,42.47,42.5,42.41,42.47,7837.0,37.1882,37.2145,37.1357,37.1882,7837.0
2021-02-11 14:30:00,42.48,42.56,42.48,42.54,12020.0,37.197,37.267,37.197,37.2495,12020.0
2021-02-11 14:35:00,42.52,42.53,42.4,42.4,7794.0,37.232,37.2407,37.1269,37.1269,7794.0
2021-02-11 14:40:00,42.41,42.46,42.4,42.43,7856.0,37.1357,37.1794,37.1269,37.1532,7856.0
2021-02-11 14:45:00,42.45,42.46,42.41,42.45,7466.0,37.1707,37.1794,37.1357,37.1707,7466.0
2021-02-11 14:50:00,42.45,42.48,42.45,42.47,7158.0,37.1707,37.197,37.1707,37.1882,7158.0
2021-02-11 14:55:00,42.48,42.54,42.48,42.52,7606.0,37.197,37.2495,37.197,37.232,7606.0
2021-02-11 15:00:00,42.52,42.54,42.46,42.48,15457.0,37.232,37.2495,37.1794,37.197,15457.0
2021-02-11 15:05:00,42.49,42.54,42.47,42.54,14301.0,37.2057,37.2495,37.1882,37.2495,14301.0
2021-02-11 15:10:00,42.54,42.63,42.54,42.58,8988.0,37.2495,37.3283,37.2495,37.2845,8988.0
2021-02-11 15:15:00,42.58,42.59,42.53,42.58,8633.0,37.2845,37.2933,37.2407,37.2845,8633.0
2021-02-11 15:20:00,42.58,42.59,42.54,42.55,14000.0,37.2845,37.2933,37.2495,37.2583,14000.0
2021-02-11 15:25:00,42.55,42.64,42.55,42.61,13069.0,37.2583,37.3371,37.2583,37.3108,13069.0
2021-02-11 15:30:00,42.61,42.63,42.53,42.63,21546.0,37.3108,37.3283,37.2407,37.3283,21546.0
2021-02-11 15:35:00,42.63,42.63,42.57,42.6,34942.0,37.3283,37.3283,37.2758,37.302,34942.0
2021-02-11 15:40:00,42.6,42.67,42.6,42.64,26623.0,37.302,37.3633,37.302,37.3371,26623.0
2021-02-11 15:45:00,42.64,42.68,42.58,42.65,48200.0,37.3371,37.3721,37.2845,37.3458,48200.0
2021-02-11 15:50:00,42.65,42.72,42.61,42.69,82648.0,37.3458,37.4071,37.3108,37.3808,82648.0
2021-02-11 15:55:00,42.68,42.9,42.67,42.88,184268.0,37.3721,37.5647,37.3633,37.5472,184268.0
2021-02-12 09:30:00,42.55,42.68,42.42,42.58,36607.0,37.2583,37.3721,37.1444,37.2845,36607.0
2021-02-12 09:35:00,42.58,42.77,42.5,42.73,12425.0,37.2845,37.4509,37.2145,37.4159,12425.0
2021-02-12 09:40:00,42.77,42.84,42.73,42.79,11777.0,37.4509,37.5122,37.4159,37.4684,11777.0
2021-02-12 09:45:00,42.78,42.8,42.7,42.72,8669.0,37.4596,37.4772,37.3896,37.4071,8669.0
2021-02-12 09:50:00,42.73,42.76,42.61,42.61,13195.0,37.4159,37.4421,37.3108,37.3108,13195.0
2021-02-12 09:55:00,42.64,42.66,42.56,42.58,10539.0,37.3371,37.3546,37.267,37.2845,10539.0
2021-02-12 10:00:00,42.6,42.64,42.55,42.63,3718.0,37.302,37.3371,37.2583,37.3283,3718.0
2021-02-12 10:05:00,42.65,42.72,42.46,42.48,8962.0,37.3458,37.4071,37.1794,37.197,8962.0
2021-02-12 10:10:00,42.45,42.45,42.4,42.43,3122.0,37.1707,37.1707,37.1269,37.1532,3122.0
2021-02-12 10:15:00,42.4,42.47,42.4,42.45,7278.0,37.1269,37.1882,37.1269,37.1707,7278.0
2021-02-12 10:20:00,42.45,42.48,42.39,42.43,3796.0,37.1707,37.197,37.1182,37.1532,3796.0
2021-02-12 10:25:00,42.44,42.48,42.43,42.45,3901.0,37.1619,37.197,37.1532,37.1707,3901.0
2021-02-12 10:30:00,42.46,42.67,42.46,42.61,8498.0,37.1794,37.3633,37.1794,37.3108,8498.0
2021-02-12 10:35:00,42.63,42.68,42.57,42.58,10553.0,37.3283,37.3721,37.2758,37.2845,10553.0
2021-02-12 10:40:00,42.6,42.74,42.6,42.73,9749.0,37.302,37.4246,37.302,37.4159,9749.0
2021-02-12 10:45:00,42.73,42.73,42.65,42.68,8844.0,37.4159,37.4159,37.3458,37.3721,8844.0
2021-02-12 10:50:00,42.68,42.7,42.62,42.64,6648.0,37.3721,37.3896,37.3195,37.3371,6648.0
2021-02-12 10:55:00,42.63,42.75,42.59,42.75,13165.0,37.3283,37.4334,37.2933,37.4334,13165.0
2021-02-12 11:00:00,42.73,42.75,42.66,42.67,11622.0,37.4159,37.4334,37.3546,37.3633,11622.0
2021-02-12 11:05:00,42.67,42.72,42.61,42.71,5786.0,37.3633,37.4071,37.3108,37.3984,5786.0
2021-02-12 11:10:00,42.72,42.73,42.69,42.7,5758.0,37.4071,37.4159,37.3808,37.3896,5758.0
2021-02-12 11:15:00,42.69,42.78,42.69,42.75,7889.0,37.3808,37.4596,37.3808,37.4334,7889.0
2021-02-12 11:20:00,42.76,42.79,42.74,42.78,3040.0,37.4421,37.4684,37.4246,37.4596,3040.0
2021-02-12 11:25:00,42.79,42.79,42.66,42.7,6912.0,37.4684,37.4684,37.3546,37.3896,6912.0
2021-02-12 11:30:00,42.71,42.74,42.68,42.74,4325.0,37.3984,37.4246,37.3721,37.4246,4325.0
2021-02-12 11:35:00,42.73,42.73,42.47,42.51,23083.0,37.4159,37.4159,37.1882,37.2232,23083.0
2021-02-12 11:40:00,42.52,42.58,42.43,42.58,14106.0,37.232,37.2845,37.1532,37.2845,14106.0
2021-02-12 11:45:00,42.58,42.66,42.57,42.64,12699.0,37.2845,37.3546,37.2758,37.3371,12699.0
2021-02-12 11:50:00,42.65,42.65,42.56,42.59,25323.0,37.3458,37.3458,37.267,37.2933,25323.0
2021-02-12 11:55:00,42.59,42.6,42.43,42.48,152014.0,37.2933,37.302,37.1532,37.197,152014.0
2021-02-12 12:00:00,42.49,42.66,42.48,42.61,12396.0,37.2057,37.3546,37.197,37.3108,12396.0
2021-02-12 12:05:00,42.63,42.72,42.62,42.65,7769.0,37.3283,37.4071,37.3195,37.3458,7769.0
2021-02-12 12:10:00,42.65,42.71,42.65,42.7,2269.0,37.3458,37.3984,37.3458,37.3896,2269.0
2021-02-12 12:15:00,42.7,42.72,42.66,42.7,3682.0,37.3896,37.4071,37.3546,37.3896,3682.0
2021-02-12 12:20:00,42.68,42.73,42.65,42.73,5291.0,37.3721,37.4159,37.3458,37.4159,5291.0
2021-02-12 12:25:00,42.73,42.76,42.69,42.73,4990.0,37.4159,37.4421,37.3808,37.4159,4990.0
2021-02-12 12:30:00,42.76,42.76,42.71,42.76,4507.0,37.4421,37.4421,37.3984,37.4421,4507.0
2021-02-12 12:35:00,42.77,42.79,42.72,42.75,4792.0,37.4509,37.4684,37.4071,37.4334,4792.0
2021-02-12 12:40:00,42.75,42.75,42.7,42.7,4000.0,37.4334,37.4334,37.3896,37.3896,4000.0
2021-02-12 12:45:00,42.71,42.76,42.71,42.73,4273.0,37.3984,37.4421,37.3984,37.4159,4273.0
2021-02-12 12:50:00,42.74,42.78,42.72,42.76,11771.0,37.4246,37.4596,37.4071,37.4421,11771.0
2021-02-12 12:55:00,42.76,42.8,42.76,42.79,5861.0,37.4421,37.4772,37.4421,37.4684,5861.0
2021-02-12 13:00:00,42.8,42.85,42.74,42.84,12833.0,37.4772,37.5209,37.4246,37.5122,12833.0
2021-02-12 13:05:00,42.85,42.85,42.79,42.82,5536.0,37.5209,37.5209,37.4684,37.4947,5536.0
2021-02-12 13:10:00,42.82,42.86,42.8,42.83,10567.0,37.4947,37.5297,37.4772,37.5034,10567.0
2021-02-12 13:15:00,42.83,42.85,42.78,42.83,35420.0,37.5034,37.5209,37.4596,37.5034,35420.0
2021-02-12 13:20:00,42.84,42.84,42.72,42.81,32541.0,37.5122,37.5122,37.4071,37.4859,32541.0
2021-02-12 13:25:00,42.83,42.97,42.82,42.96,14634.0,37.5034,37.626,37.4947,37.6173,14634.0
2021-02-12 13:30:00,42.96,42.97,42.88,42.96,26872.0,37.6173,37.626,37.5472,37.6173,26872.0
2021-02-12 13:35:00,42.96,43.03,42.95,43.01,14852.0,37.6173,37.6786,37.6085,37.661,14852.0
2021-02-12 13:40:00,43.02,43.1,43.01,43.07,13042.0,37.6698,37.7399,37.661,37.7136,13042.0
2021-02-12 13:45:00,43.07,43.14,43.03,43.13,27310.0,37.7136,37.7749,37.6786,37.7661,27310.0
2021-02-12 13:50:00,43.1,43.13,43.0,43.02,9172.0,37.7399,37.7661,37.6523,37.6698,9172.0
2021-02-12 13:55:00,43.03,43.07,42.99,43.07,10230.0,37.6786,37.7136,37.6435,37.7136,10230.0
2021-02-12 14:00:00,43.07,43.14,43.04,43.08,12006.0,37.7136,37.7749,37.6873,37.7223,12006.0
2021-02-12 14:05:00,43.07,43.07,43.0,43.03,7111.0,37.7136,37.7136,37.6523,37.6786,7111.0
2021-02-12 14:10:00,43.04,43.09,43.02,43.03,8953.0,37.6873,37.7311,37.6698,37.6786,8953.0
2021-02-12 14:15:00,43.02,43.05,42.99,43.04,8585.0,37.6698,37.6961,37.6435,37.6873,8585.0
2021-02-12 14:20:00,43.05,43.07,43.03,43.04,13253.0,37.6961,37.7136,37.6786,37.6873,13253.0
2021-02-12 14:25:00,43.03,43.07,43.03,43.07,10520.0,37.6786,37.7136,37.6786,37.7136,10520.0
2021-02-12 14:30:00,43.07,43.13,43.06,43.12,17438.0,37.7136,37.7661,37.7048,37.7574,17438.0
2021-02-12 14:35:00,43.12,43.13,43.07,43.12,14349.0,37.7574,37.7661,37.7136,37.7574,14349.0
2021-02-12 14:40:00,43.11,43.13,43.1,43.11,10277.0,37.7486,37.7661,37.7399,37.7486,10277.0
2021-02-12 14:45:00,43.11,43.15,43.0,43.0,20725.0,37.7486,37.7836,37.6523,37.6523,20725.0
2021-02-12 14:50:00,43.01,43.05,42.85,42.85,12201.0,37.661,37.6961,37.5209,37.5209,12201.0
2021-02-12 14:55:00,42.85,42.88,42.71,42.75,18611.0,37.5209,37.5472,37.3984,37.4334,18611.0
2021-02-12 15:00:00,42.76,42.79,42.71,42.72,29011.0,37.4421,37.4684,37.3984,37.4071,29011.0
2021-02-12 15:05:00,42.75,42.91,42.74,42.88,13208.0,37.4334,37.5735,37.4246,37.5472,13208.0
2021-02-12 15:10:00,42.88,42.92,42.84,42.92,14506.0,37.5472,37.5822,37.5122,37.5822,14506.0
2021-02-12 15:15:00,42.93,42.95,42.9,42.93,15204.0,37.591,37.6085,37.5647,37.591,15204.0
2021-02-12 15:20:00,42.93,42.97,42.84,42.87,15209.0,37.591,37.626,37.5122,37.5385,15209.0
2021-02-12 15:25:00,42.88,42.89,42.83,42.89,18125.0,37.5472,37.556,37.5034,37.556,18125.0
2021-02-12 15:30:00,42.88,42.92,42.84,42.91,18558.0,37.5472,37.5822,37.5122,37.5735,18558.0
2021-02-12 15:35:00,42.91,42.98,42.9,42.94,60463.0,37.5735,37.6348,37.5647,37.5997,60463.0
2021-02-12 15:40:00,42.93,43.02,42.92,43.0,26110.0,37.591,37.6698,37.5822,37.6523,26110.0
2021-02-12 15:45:00,42.99,43.07,42.99,43.07,52762.0,37.6435,37.7136,37.6435,37.7136,52762.0
2021-02-12 15:50:00,43.07,43.11,43.04,43.05,51314.0,37.7136,37.7486,37.6873,37.6961,51314.0
2021-02-12 15:55:00,43.04,43.06,42.98,43.03,138354.0,37.6873,37.7048,37.6348,37.6786,138354.0
2021-02-16 09:30:00,40.65,40.99,39.8,39.96,494910.0,35.5945,35.8923,34.8503,34.9904,494910.0
2021-02-16 09:35:00,39.96,40.55,39.94,40.03,144568.0,34.9904,35.507,34.9728,35.0517,144568.0
2021-02-16 09:40:00,39.99,40.05,39.68,39.75,99990.0,35.0166,35.0692,34.7452,34.8065,99990.0
2021-02-16 09:45:00,39.8,39.94,39.56,39.75,118448.0,34.8503,34.9728,34.6401,34.8065,118448.0
2021-02-16 09:50:00,39.78,40.04,39.61,39.66,53508.0,34.8327,35.0604,34.6839,34.7277,53508.0
2021-02-16 09:55:00,39.63,39.95,39.62,39.94,109545.0,34.7014,34.9816,34.6926,34.9728,109545.0
2021-02-16 10:00:00,39.92,40.18,39.85,39.99,193713.0,34.9553,35.183,34.894,35.0166,193713.0
2021-02-16 10:05:00,39.99,40.37,39.96,40.23,204423.0,35.0166,35.3494,34.9904,35.2268,204423.0
2021-02-16 10:10:00,40.26,40.36,40.03,40.04,91145.0,35.253,35.3406,35.0517,35.0604,91145.0
2021-02-16 10:15:00,40.02,40.07,39.8,39.82,91660.0,35.0429,35.0867,34.8503,34.8678,91660.0
2021-02-16 10:20:00,39.81,40.38,39.79,40.36,73767.0,34.859,35.3581,34.8415,35.3406,73767.0
2021-02-16 10:25:00,40.38,40.52,40.23,40.39,58508.0,35.3581,35.4807,35.2268,35.3669,58508.0
2021-02-16 10:30:00,40.39,40.45,40.33,40.44,31365.0,35.3669,35.4194,35.3143,35.4107,31365.0
2021-02-16 10:35:00,40.42,40.46,40.17,40.3,37430.0,35.3932,35.4282,35.1742,35.2881,37430.0
2021-02-16 10:40:00,40.29,40.3,39.96,39.96,64752.0,35.2793,35.2881,34.9904,34.9904,64752.0
2021-02-16 10:45:00,40.01,40.08,39.91,40.06,59768.0,35.0341,35.0954,34.9466,35.0779,59768.0
2021-02-16 10:50:00,40.06,40.2,39.95,40.03,56009.0,35.0779,35.2005,34.9816,35.0517,56009.0
2021-02-16 10:55:00,40.03,40.27,39.96,40.24,68672.0,35.0517,35.2618,34.9904,35.2355,68672.0
2021-02-16 11:00:00,40.26,40.58,40.24,40.52,220156.0,35.253,35.5333,35.2355,35.4807,220156.0
2021-02-16 11:05:00,40.52,40.78,40.46,40.58,66284.0,35.4807,35.7084,35.4282,35.5333,66284.0
2021-02-16 11:10:00,40.59,40.68,40.55,40.58,30258.0,35.542,35.6208,35.507,35.5333,30258.0
2021-02-16 11:15:00,40.58,40.58,40.35,40.45,40890.0,35.5333,35.5333,35.3319,35.4194,40890.0
2021-02-16 11:20:00,40.42,40.5,40.27,40.48,24089.0,35.3932,35.4632,35.2618,35.4457,24089.0
2021-02-16 11:25:00,40.43,40.43,40.07,40.13,25891.0,35.4019,35.4019,35.0867,35.1392,25891.0
2021-02-16 11:30:00,40.12,40.31,40.04,40.28,30557.0,35.1305,35.2968,35.0604,35.2706,30557.0
2021-02-16 11:35:00,40.29,40.34,40.2,40.24,28376.0,35.2793,35.3231,35.2005,35.2355,28376.0
2021-02-16 11:40:00,40.22,40.3,40.22,40.29,18410.0,35.218,35.2881,35.218,35.2793,18410.0
2021-02-16 11:45:00,40.29,40.32,40.21,40.29,14893.0,35.2793,35.3056,35.2093,35.2793,14893.0
2021-02-16 11:50:00,40.29,40.31,40.22,40.26,19907.0,35.2793,35.2968,35.218,35.253,19907.0
2021-02-16 11:55:00,40.22,40.29,40.16,40.27,35146.0,35.218,35.2793,35.1655,35.2618,35146.0
2021-02-16 12:00:00,40.26,40.26,40.13,40.22,29057.0,35.253,35.253,35.1392,35.218,29057.0
2021-02-16 12:05:00,40.2,40.25,40.19,40.23,13787.0,35.2005,35.2443,35.1918,35.2268,13787.0
2021-02-16 12:10:00,40.24,40.38,40.23,40.36,17598.0,35.2355,35.3581,35.2268,35.3406,17598.0
2021-02-16 12:15:00,40.34,40.48,40.32,40.48,27035.0,35.3231,35.4457,35.3056,35.4457,27035.0
2021-02-16 12:20:00,40.47,40.53,40.4,40.5,23620.0,35.4369,35.4895,35.3756,35.4632,23620.0
2021-02-16 12:25:00,40.52,40.52,40.4,40.43,24237.0,35.4807,35.4807,35.3756,35.4019,24237.0
2021-02-16 12:30:00,40.42,40.45,40.39,40.41,13871.0,35.3932,35.4194,35.3669,35.3844,13871.0
2021-02-16 12:35:00,40.4,40.47,40.39,40.41,12616.0,35.3756,35.4369,35.3669,35.3844,12616.0
2021-02-16 12:40:00,40.4,40.44,40.23,40.28,68694.0,35.3756,35.4107,35.2268,35.2706,68694.0
2021-02-16 12:45:00,40.28,40.32,40.15,40.15,35770.0,35.2706,35.3056,35.1567,35.1567,35770.0
2021-02-16 12:50:00,40.16,40.27,40.1,40.19,28777.0,35.1655,35.2618,35.1129,35.1918,28777.0
2021-02-16 12:55:00,40.17,40.21,40.08,40.11,89722.0,35.1742,35.2093,35.0954,35.1217,89722.0
2021-02-16 13:00:00,40.12,40.24,40.09,40.18,44323.0,35.1305,35.2355,35.1042,35.183,44323.0
2021-02-16 13:05:00,40.18,40.24,40.17,40.19,34545.0,35.183,35.2355,35.1742,35.1918,34545.0
2021-02-16 13:10:00,40.19,40.21,40.12,40.2,15879.0,35.1918,35.2093,35.1305,35.2005,15879.0
2021-02-16 13:15:00,40.18,40.21,39.99,40.0,90800.0,35.183,35.2093,35.0166,35.0254,90800.0
2021-02-16 13:20:00,40.0,40.16,39.94,40.16,24298.0,35.0254,35.1655,34.9728,35.1655,24298.0
2021-02-16 13:25:00,40.16,40.25,40.07,40.07,50164.0,35.1655,35.2443,35.0867,35.0867,50164.0
2021-02-16 13:30:00,40.09,40.25,40.07,40.17,34731.0,35.1042,35.2443,35.0867,35.1742,34731.0
2021-02-16 13:35:00,40.17,40.2,40.06,40.07,15457.0,35.1742,35.2005,35.0779,35.0867,15457.0
2021-02-16 13:40:00,40.07,40.15,39.97,40.15,23352.0,35.0867,35.1567,34.9991,35.1567,23352.0
2021-02-16 13:45:00,40.15,40.26,40.14,40.23,41421.0,35.1567,35.253,35.148,35.2268,41421.0
2021-02-16 13:50:00,40.22,40.28,40.18,40.22,21616.0,35.218,35.2706,35.183,35.218,21616.0
2021-02-16 13:55:00,40.23,40.23,40.17,40.18,14239.0,35.2268,35.2268,35.1742,35.183,14239.0
2021-02-16 14:00:00,40.18,40.24,40.17,40.19,20673.0,35.183,35.2355,35.1742,35.1918,20673.0
2021-02-16 14:05:00,40.19,40.22,40.09,40.09,23829.0,35.1918,35.218,35.1042,35.1042,23829.0
2021-02-16 14:10:00,40.09,40.18,40.01,40.18,29226.0,35.1042,35.183,35.0341,35.183,29226.0
2021-02-16 14:15:00,40.17,40.2,40.11,40.14,31948.0,35.1742,35.2005,35.1217,35.148,31948.0
2021-02-16 14:20:00,40.15,40.2,40.15,40.18,74497.0,35.1567,35.2005,35.1567,35.183,74497.0
2021-02-16 14:25:00,40.19,40.19,39.98,40.04,91012.0,35.1918,35.1918,35.0079,35.0604,91012.0
2021-02-16 14:30:00,40.07,40.11,39.94,39.95,21836.0,35.0867,35.1217,34.9728,34.9816,21836.0
2021-02-16 14:35:00,39.95,40.01,39.89,39.99,89535.0,34.9816,35.0341,34.9291,35.0166,89535.0
2021-02-16 14:40:00,39.99,40.1,39.99,40.02,124919.0,35.0166,35.1129,35.0166,35.0429,124919.0
2021-02-16 14:45:00,40.02,40.14,39.99,40.07,40092.0,35.0429,35.148,35.0166,35.0867,40092.0
2021-02-16 14:50:00,40.07,40.15,40.05,40.12,22579.0,35.0867,35.1567,35.0692,35.1305,22579.0
2021-02-16 14:55:00,40.08,40.21,40.08,40.18,28899.0,35.0954,35.2093,35.0954,35.183,28899.0
2021-02-16 15:00:00,40.17,40.19,40.12,40.14,73896.0,35.1742,35.1918,35.1305,35.148,73896.0
2021-02-16 15:05:00,40.14,40.25,40.11,40.25,47738.0,35.148,35.2443,35.1217,35.2443,47738.0
2021-02-16 15:10:00,40.23,40.25,40.2,40.23,16846.0,35.2268,35.2443,35.2005,35.2268,16846.0
2021-02-16 15:15:00,40.23,40.37,40.21,40.27,55663.0,35.2268,35.3494,35.2093,35.2618,55663.0
2021-02-16 15:20:00,40.29,40.48,40.28,40.47,46997.0,35.2793,35.4457,35.2706,35.4369,46997.0
2021-02-16 15:25:00,40.48,40.52,40.43,40.5,52058.0,35.4457,35.4807,35.4019,35.4632,52058.0
2021-02-16 15:30:00,40.49,40.56,40.47,40.53,79091.0,35.4544,35.5157,35.4369,35.4895,79091.0
2021-02-16 15:35:00,40.53,40.58,40.51,40.55,48865.0,35.4895,35.5333,35.472,35.507,48865.0
2021-02-16 15:40:00,40.55,40.58,40.46,40.54,75296.0,35.507,35.5333,35.4282,35.4982,75296.0
2021-02-16 15:45:00,40.54,40.61,40.49,40.55,114993.0,35.4982,35.5595,35.4544,35.507,114993.0
2021-02-16 15:50:00,40.56,40.57,40.44,40.52,153349.0,35.5157,35.5245,35.4107,35.4807,153349.0
2021-02-16 15:55:00,40.52,40.63,40.49,40.59,338014.0,35.4807,35.577,35.4544,35.542,338014.0
2021-02-17 09:30:00,40.75,41.0,40.62,40.97,82875.0,35.6821,35.901,35.5683,35.8747,82875.0
2021-02-17 09:35:00,40.92,41.19,40.81,40.92,37774.0,35.831,36.0674,35.7346,35.831,37774.0
2021-02-17 09:40:00,40.92,41.18,40.92,40.99,28188.0,35.831,36.0586,35.831,35.8923,28188.0
2021-02-17 09:45:00,40.99,40.99,40.57,40.63,18625.0,35.8923,35.8923,35.5245,35.577,18625.0
2021-02-17 09:50:00,40.62,40.7,40.53,40.58,18079.0,35.5683,35.6383,35.4895,35.5333,18079.0
2021-02-17 09:55:00,40.56,40.61,40.39,40.4,24520.0,35.5157,35.5595,35.3669,35.3756,24520.0
2021-02-17 10:00:00,40.41,40.45,40.2,40.3,21777.0,35.3844,35.4194,35.2005,35.2881,21777.0
2021-02-17 10:05:00,40.27,40.36,40.21,40.35,18876.0,35.2618,35.3406,35.2093,35.3319,18876.0
2021-02-17 10:10:00,40.36,40.37,40.2,40.26,15561.0,35.3406,35.3494,35.2005,35.253,15561.0
2021-02-17 10:15:00,40.27,40.34,40.25,40.3,19052.0,35.2618,35.3231,35.2443,35.2881,19052.0
2021-02-17 10:20:00,40.32,40.38,40.25,40.25,16931.0,35.3056,35.3581,35.2443,35.2443,16931.0
2021-02-17 10:25:00,40.22,40.27,40.22,40.22,6668.0,35.218,35.2618,35.218,35.218,6668.0
2021-02-17 10:30:00,40.23,40.23,40.02,40.06,26138.0,35.2268,35.2268,35.0429,35.0779,26138.0
2021-02-17 10:35:00,40.07,40.2,40.07,40.2,14955.0,35.0867,35.2005,35.0867,35.2005,14955.0
2021-02-17 10:40:00,40.2,40.23,40.08,40.08,20434.0,35.2005,35.2268,35.0954,35.0954,20434.0
2021-02-17 10:45:00,40.11,40.19,40.1,40.15,10383.0,35.1217,35.1918,35.1129,35.1567,10383.0
2021-02-17 10:50:00,40.12,40.2,40.11,40.2,12176.0,35.1305,35.2005,35.1217,35.2005,12176.0
2021-02-17 10:55:00,40.21,40.3,40.21,40.25,11845.0,35.2093,35.2881,35.2093,35.2443,11845.0
2021-02-17 11:00:00,40.23,40.24,39.9,39.93,65934.0,35.2268,35.2355,34.9378,34.9641,65934.0
2021-02-17 11:05:00,39.94,39.99,39.8,39.83,28296.0,34.9728,35.0166,34.8503,34.8765,28296.0
2021-02-17 11:10:00,39.83,39.95,39.81,39.87,30907.0,34.8765,34.9816,34.859,34.9116,30907.0
2021-02-17 11:15:00,39.87,39.97,39.86,39.92,24024.0,34.9116,34.9991,34.9028,34.9553,24024.0
2021-02-17 11:20:00,39.91,39.97,39.87,39.97,18861.0,34.9466,34.9991,34.9116,34.9991,18861.0
2021-02-17 11:25:00,39.96,40.05,39.95,40.05,11922.0,34.9904,35.0692,34.9816,35.0692,11922.0
2021-02-17 11:30:00,40.04,40.07,39.96,40.03,19648.0,35.0604,35.0867,34.9904,35.0517,19648.0
2021-02-17 11:35:00,40.02,40.06,39.95,40.04,14226.0,35.0429,35.0779,34.9816,35.0604,14226.0
2021-02-17 11:40:00,40.03,40.05,39.96,40.01,16798.0,35.0517,35.0692,34.9904,35.0341,16798.0
2021-02-17 11:45:00,39.99,40.03,39.97,40.02,14161.0,35.0166,35.0517,34.9991,35.0429,14161.0
2021-02-17 11:50:00,40.01,40.04,39.93,39.95,17132.0,35.0341,35.0604,34.9641,34.9816,17132.0
2021-02-17 11:55:00,39.94,39.98,39.89,39.94,19015.0,34.9728,35.0079,34.9291,34.9728,19015.0
2021-02-17 12:00:00,39.95,39.99,39.86,39.9,14726.0,34.9816,35.0166,34.9028,34.9378,14726.0
2021-02-17 12:05:00,39.89,39.93,39.8,39.84,23068.0,34.9291,34.9641,34.8503,34.8853,23068.0
2021-02-17 12:10:00,39.84,39.88,39.78,39.81,17431.0,34.8853,34.9203,34.8327,34.859,17431.0
2021-02-17 12:15:00,39.83,39.83,39.74,39.75,13326.0,34.8765,34.8765,34.7977,34.8065,13326.0
2021-02-17 12:20:00,39.74,39.78,39.67,39.71,17205.0,34.7977,34.8327,34.7364,34.7714,17205.0
2021-02-17 12:25:00,39.71,39.72,39.66,39.71,13936.0,34.7714,34.7802,34.7277,34.7714,13936.0
2021-02-17 12:30:00,39.72,39.76,39.7,39.74,19516.0,34.7802,34.8152,34.7627,34.7977,19516.0
2021-02-17 12:35:00,39.73,39.81,39.72,39.79,19307.0,34.789,34.859,34.7802,34.8415,19307.0
2021-02-17 12:40:00,39.81,39.87,39.73,39.73,27647.0,34.859,34.9116,34.789,34.789,27647.0
2021-02-17 12:45:00,39.75,39.75,39.64,39.73,26958.0,34.8065,34.8065,34.7102,34.789,26958.0
2021-02-17 12:50:00,39.73,39.82,39.69,39.77,20103.0,34.789,34.8678,34.7539,34.824,20103.0
2021-02-17 12:55:00,39.77,39.81,39.75,39.79,27328.0,34.824,34.859,34.8065,34.8415,27328.0
2021-02-17 13:00:00,39.79,39.79,39.75,39.79,22823.0,34.8415,34.8415,34.8065,34.8415,22823.0
2021-02-17 13:05:00,39.79,39.79,39.56,39.66,34568.0,34.8415,34.8415,34.6401,34.7277,34568.0
2021-02-17 13:10:00,39.67,39.68,39.58,39.61,25657.0,34.7364,34.7452,34.6576,34.6839,25657.0
2021-02-17 13:15:00,39.61,39.69,39.59,39.63,27326.0,34.6839,34.7539,34.6664,34.7014,27326.0
2021-02-17 13:20:00,39.62,39.69,39.59,39.59,28051.0,34.6926,34.7539,34.6664,34.6664,28051.0
2021-02-17 13:25:00,39.59,39.59,39.47,39.48,41768.0,34.6664,34.6664,34.5613,34.5701,41768.0
2021-02-17 13:30:00,39.49,39.49,39.34,39.44,82273.0,34.5788,34.5788,34.4475,34.535,82273.0
2021-02-17 13:35:00,39.45,39.49,39.34,39.42,59638.0,34.5438,34.5788,34.4475,34.5175,59638.0
2021-02-17 13:40:00,39.41,39.46,39.27,39.27,36606.0,34.5088,34.5525,34.3862,34.3862,36606.0
2021-02-17 13:45:00,39.27,39.31,39.2,39.22,39766.0,34.3862,34.4212,34.3249,34.3424,39766.0
2021-02-17 13:50:00,39.23,39.32,39.21,39.31,20481.0,34.3511,34.43,34.3336,34.4212,20481.0
2021-02-17 13:55:00,39.31,39.33,39.19,39.2,20887.0,34.4212,34.4387,34.3161,34.3249,20887.0
2021-02-17 14:00:00,39.19,39.35,39.14,39.32,59847.0,34.3161,34.4562,34.2723,34.43,59847.0
2021-02-17 14:05:00,39.3,39.51,39.27,39.46,22609.0,34.4124,34.5963,34.3862,34.5525,22609.0
2021-02-17 14:10:00,39.46,39.47,39.4,39.45,17737.0,34.5525,34.5613,34.5,34.5438,17737.0
2021-02-17 14:15:00,39.45,39.52,39.43,39.46,23748.0,34.5438,34.6051,34.5263,34.5525,23748.0
2021-02-17 14:20:00,39.46,39.52,39.43,39.52,36484.0,34.5525,34.6051,34.5263,34.6051,36484.0
2021-02-17 14:25:00,39.52,39.63,39.46,39.55,44321.0,34.6051,34.7014,34.5525,34.6313,44321.0
2021-02-17 14:30:00,39.57,39.63,39.51,39.55,30559.0,34.6489,34.7014,34.5963,34.6313,30559.0
2021-02-17 14:35:00,39.56,39.56,39.46,39.48,25041.0,34.6401,34.6401,34.5525,34.5701,25041.0
2021-02-17 14:40:00,39.49,39.62,39.48,39.52,35414.0,34.5788,34.6926,34.5701,34.6051,35414.0
2021-02-17 14:45:00,39.52,39.7,39.51,39.7,44440.0,34.6051,34.7627,34.5963,34.7627,44440.0
2021-02-17 14:50:00,39.68,39.68,39.57,39.64,30682.0,34.7452,34.7452,34.6489,34.7102,30682.0
2021-02-17 14:55:00,39.65,39.69,39.64,39.66,23679.0,34.7189,34.7539,34.7102,34.7277,23679.0
2021-02-17 15:00:00,39.66,39.67,39.55,39.66,52367.0,34.7277,34.7364,34.6313,34.7277,52367.0
2021-02-17 15:05:00,39.66,39.67,39.61,39.65,29245.0,34.7277,34.7364,34.6839,34.7189,29245.0
2021-02-17 15:10:00,39.64,39.73,39.6,39.71,45970.0,34.7102,34.789,34.6751,34.7714,45970.0
2021-02-17 15:15:00,39.7,39.82,39.68,39.8,59897.0,34.7627,34.8678,34.7452,34.8503,59897.0
2021-02-17 15:20:00,39.79,39.79,39.66,39.66,79135.0,34.8415,34.8415,34.7277,34.7277,79135.0
2021-02-17 15:25:00,39.66,39.71,39.62,39.66,67698.0,34.7277,34.7714,34.6926,34.7277,67698.0
2021-02-17 15:30:00,39.66,39.83,39.65,39.76,53960.0,34.7277,34.8765,34.7189,34.8152,53960.0
2021-02-17 15:35:00,39.76,39.9,39.74,39.9,94045.0,34.8152,34.9378,34.7977,34.9378,94045.0
2021-02-17 15:40:00,39.9,39.96,39.86,39.93,83517.0,34.9378,34.9904,34.9028,34.9641,83517.0
2021-02-17 15:45:00,39.94,39.98,39.87,39.96,130499.0,34.9728,35.0079,34.9116,34.9904,130499.0
2021-02-17 15:50:00,39.94,39.95,39.75,39.77,258021.0,34.9728,34.9816,34.8065,34.824,258021.0
2021-02-17 15:55:00,39.77,39.88,39.67,39.77,544461.0,34.824,34.9203,34.7364,34.824,544461.0
2021-02-18 09:30:00,39.64,39.77,39.5,39.54,81837.0,34.7102,34.824,34.5876,34.6226,81837.0
2021-02-18 09:35:00,39.55,39.7,39.53,39.58,7923.0,34.6313,34.7627,34.6138,34.6576,7923.0
2021-02-18 09:40:00,39.57,39.6,39.42,39.57,11153.0,34.6489,34.6751,34.5175,34.6489,11153.0
2021-02-18 09:45:00,39.59,39.65,39.55,39.61,47714.0,34.6664,34.7189,34.6313,34.6839,47714.0
2021-02-18 09:50:00,39.63,39.67,39.46,39.56,16057.0,34.7014,34.7364,34.5525,34.6401,16057.0
2021-02-18 09:55:00,39.53,39.65,39.48,39.55,38493.0,34.6138,34.7189,34.5701,34.6313,38493.0
2021-02-18 10:00:00,39.53,39.61,39.49,39.54,26006.0,34.6138,34.6839,34.5788,34.6226,26006.0
2021-02-18 10:05:00,39.52,39.56,39.4,39.53,18641.0,34.6051,34.6401,34.5,34.6138,18641.0
2021-02-18 10:10:00,39.56,39.63,39.51,39.53,42205.0,34.6401,34.7014,34.5963,34.6138,42205.0
2021-02-18 10:15:00,39.54,39.77,39.51,39.7,99705.0,34.6226,34.824,34.5963,34.7627,99705.0
2021-02-18 10:20:00,39.68,39.79,39.64,39.79,16573.0,34.7452,34.8415,34.7102,34.8415,16573.0
2021-02-18 10:25:00,39.8,39.8,39.38,39.39,83978.0,34.8503,34.8503,34.4825,34.4912,83978.0
2021-02-18 10:30:00,39.39,39.4,38.94,39.0,148199.0,34.4912,34.5,34.0972,34.1497,148199.0
2021-02-18 10:35:00,38.97,38.99,38.71,38.77,142747.0,34.1235,34.141,33.8958,33.9484,142747.0
2021-02-18 10:40:00,38.77,39.05,38.74,38.86,72800.0,33.9484,34.1935,33.9221,34.0272,72800.0
2021-02-18 10:45:00,38.86,38.96,38.76,38.76,55167.0,34.0272,34.1147,33.9396,33.9396,55167.0
2021-02-18 10:50:00,38.76,39.13,38.66,39.08,64716.0,33.9396,34.2636,33.852,34.2198,64716.0
2021-02-18 10:55:00,39.08,39.26,38.84,38.88,84951.0,34.2198,34.3774,34.0096,34.0447,84951.0
2021-02-18 11:00:00,38.88,38.96,38.7,38.74,23406.0,34.0447,34.1147,33.8871,33.9221,23406.0
2021-02-18 11:05:00,38.72,38.77,38.6,38.69,41880.0,33.9046,33.9484,33.7995,33.8783,41880.0
2021-02-18 11:10:00,38.71,38.74,38.6,38.62,21375.0,33.8958,33.9221,33.7995,33.817,21375.0
2021-02-18 11:15:00,38.62,38.66,38.44,38.66,123866.0,33.817,33.852,33.6594,33.852,123866.0
2021-02-18 11:20:00,38.66,38.8,38.61,38.65,24970.0,33.852,33.9746,33.8083,33.8433,24970.0
2021-02-18 11:25:00,38.65,38.74,38.54,38.54,27031.0,33.8433,33.9221,33.747,33.747,27031.0
2021-02-18 11:30:00,38.52,38.56,38.37,38.39,112234.0,33.7294,33.7645,33.5981,33.6156,112234.0
2021-02-18 11:35:00,38.42,38.42,38.13,38.31,83774.0,33.6419,33.6419,33.3879,33.5456,83774.0
2021-02-18 11:40:00,38.31,38.35,38.18,38.28,56795.0,33.5456,33.5806,33.4317,33.5193,56795.0
2021-02-18 11:45:00,38.3,38.65,38.29,38.65,23801.0,33.5368,33.8433,33.528,33.8433,23801.0
2021-02-18 11:50:00,38.65,38.67,38.52,38.65,23156.0,33.8433,33.8608,33.7294,33.8433,23156.0
2021-02-18 11:55:00,38.63,38.65,38.5,38.58,40793.0,33.8258,33.8433,33.7119,33.782,40793.0
2021-02-18 12:00:00,38.53,38.74,38.53,38.66,21489.0,33.7382,33.9221,33.7382,33.852,21489.0
2021-02-18 12:05:00,38.67,38.75,38.59,38.63,44551.0,33.8608,33.9308,33.7907,33.8258,44551.0
2021-02-18 12:10:00,38.61,38.8,38.57,38.75,16678.0,33.8083,33.9746,33.7732,33.9308,16678.0
2021-02-18 12:15:00,38.76,38.76,38.65,38.71,37784.0,33.9396,33.9396,33.8433,33.8958,37784.0
2021-02-18 12:20:00,38.72,38.75,38.56,38.58,24178.0,33.9046,33.9308,33.7645,33.782,24178.0
2021-02-18 12:25:00,38.58,38.63,38.42,38.43,33461.0,33.782,33.8258,33.6419,33.6506,33461.0
2021-02-18 12:30:00,38.42,38.49,38.37,38.37,20977.0,33.6419,33.7032,33.5981,33.5981,20977.0
2021-02-18 12:35:00,38.39,38.4,38.35,38.37,13583.0,33.6156,33.6244,33.5806,33.5981,13583.0
2021-02-18 12:40:00,38.36,38.54,38.35,38.5,15315.0,33.5893,33.747,33.5806,33.7119,15315.0
2021-02-18 12:45:00,38.48,38.55,38.46,38.46,17337.0,33.6944,33.7557,33.6769,33.6769,17337.0
2021-02-18 12:50:00,38.46,38.48,38.39,38.48,46032.0,33.6769,33.6944,33.6156,33.6944,46032.0
2021-02-18 12:55:00,38.48,38.52,38.37,38.37,13275.0,33.6944,33.7294,33.5981,33.5981,13275.0
2021-02-18 13:00:00,38.38,38.52,38.37,38.42,24363.0,33.6069,33.7294,33.5981,33.6419,24363.0
2021-02-18 13:05:00,38.42,38.46,38.41,38.45,32280.0,33.6419,33.6769,33.6331,33.6682,32280.0
2021-02-18 13:10:00,38.45,38.47,38.41,38.45,16224.0,33.6682,33.6857,33.6331,33.6682,16224.0
2021-02-18 13:15:00,38.46,38.46,38.37,38.38,11014.0,33.6769,33.6769,33.5981,33.6069,11014.0
2021-02-18 13:20:00,38.38,38.48,38.37,38.44,13491.0,33.6069,33.6944,33.5981,33.6594,13491.0
2021-02-18 13:25:00,38.44,38.52,38.39,38.42,28172.0,33.6594,33.7294,33.6156,33.6419,28172.0
2021-02-18 13:30:00,38.42,38.44,38.38,38.41,11549.0,33.6419,33.6594,33.6069,33.6331,11549.0
2021-02-18 13:35:00,38.4,38.4,38.33,38.33,16989.0,33.6244,33.6244,33.5631,33.5631,16989.0
2021-02-18 13:40:00,38.32,38.34,38.3,38.31,11176.0,33.5543,33.5718,33.5368,33.5456,11176.0
2021-02-18 13:45:00,38.31,38.39,38.31,38.34,14378.0,33.5456,33.6156,33.5456,33.5718,14378.0
2021-02-18 13:50:00,38.33,38.39,38.32,38.38,14605.0,33.5631,33.6156,33.5543,33.6069,14605.0
2021-02-18 13:55:00,38.38,38.38,38.28,38.31,29848.0,33.6069,33.6069,33.5193,33.5456,29848.0
2021-02-18 14:00:00,38.32,38.37,38.25,38.29,47049.0,33.5543,33.5981,33.493,33.528,47049.0
2021-02-18 14:05:00,38.29,38.48,38.26,38.46,31824.0,33.528,33.6944,33.5018,33.6769,31824.0
2021-02-18 14:10:00,38.47,38.54,38.42,38.47,21828.0,33.6857,33.747,33.6419,33.6857,21828.0
2021-02-18 14:15:00,38.47,38.48,38.4,38.41,17056.0,33.6857,33.6944,33.6244,33.6331,17056.0
2021-02-18 14:20:00,38.41,38.46,38.39,38.46,14266.0,33.6331,33.6769,33.6156,33.6769,14266.0
2021-02-18 14:25:00,38.44,38.45,38.41,38.41,10563.0,33.6594,33.6682,33.6331,33.6331,10563.0
2021-02-18 14:30:00,38.42,38.42,38.39,38.39,14632.0,33.6419,33.6419,33.6156,33.6156,14632.0
2021-02-18 14:35:00,38.4,38.4,38.27,38.32,34276.0,33.6244,33.6244,33.5105,33.5543,34276.0
2021-02-18 14:40:00,38.32,38.33,38.27,38.31,25633.0,33.5543,33.5631,33.5105,33.5456,25633.0
2021-02-18 14:45:00,38.33,38.37,38.29,38.3,11150.0,33.5631,33.5981,33.528,33.5368,11150.0
2021-02-18 14:50:00,38.3,38.35,38.28,38.32,17843.0,33.5368,33.5806,33.5193,33.5543,17843.0
2021-02-18 14:55:00,38.32,38.32,38.26,38.26,25412.0,33.5543,33.5543,33.5018,33.5018,25412.0
2021-02-18 15:00:00,38.27,38.32,38.26,38.3,19732.0,33.5105,33.5543,33.5018,33.5368,19732.0
2021-02-18 15:05:00,38.3,38.31,38.21,38.23,61666.0,33.5368,33.5456,33.458,33.4755,61666.0
2021-02-18 15:10:00,38.23,38.25,38.12,38.13,53673.0,33.4755,33.493,33.3792,33.3879,53673.0
2021-02-18 15:15:00,38.12,38.14,38.07,38.09,69442.0,33.3792,33.3967,33.3354,33.3529,69442.0
2021-02-18 15:20:00,38.09,38.09,37.96,37.97,57141.0,33.3529,33.3529,33.2391,33.2478,57141.0
2021-02-18 15:25:00,37.97,38.1,37.93,38.08,91846.0,33.2478,33.3617,33.2128,33.3442,91846.0
2021-02-18 15:30:00,38.09,38.17,38.04,38.09,48041.0,33.3529,33.423,33.3091,33.3529,48041.0
2021-02-18 15:35:00,38.1,38.13,37.99,38.05,77862.0,33.3617,33.3879,33.2654,33.3179,77862.0
2021-02-18 15:40:00,38.05,38.1,37.97,38.09,73809.0,33.3179,33.3617,33.2478,33.3529,73809.0
2021-02-18 15:45:00,38.08,38.09,38.05,38.08,73334.0,33.3442,33.3529,33.3179,33.3442,73334.0
2021-02-18 15:50:00,38.08,38.1,38.05,38.09,164411.0,33.3442,33.3617,33.3179,33.3529,164411.0
2021-02-18 15:55:00,38.09,38.09,37.89,37.9,382388.0,33.3529,33.3529,33.1778,33.1866,382388.0
2021-02-19 09:30:00,38.66,38.82,37.87,37.89,274092.0,33.852,33.9921,33.1603,33.1778,274092.0
2021-02-19 09:35:00,37.93,38.54,37.89,38.29,134893.0,33.2128,33.747,33.1778,33.528,134893.0
2021-02-19 09:40:00,38.26,38.38,37.98,38.26,130141.0,33.5018,33.6069,33.2566,33.5018,130141.0
2021-02-19 09:45:00,38.26,38.47,38.16,38.38,48307.0,33.5018,33.6857,33.4142,33.6069,48307.0
2021-02-19 09:50:00,38.4,38.55,38.37,38.51,96113.0,33.6244,33.7557,33.5981,33.7207,96113.0
2021-02-19 09:55:00,38.51,38.54,38.41,38.5,75416.0,33.7207,33.747,33.6331,33.7119,75416.0
2021-02-19 10:00:00,38.49,38.87,38.46,38.87,61010.0,33.7032,34.0359,33.6769,34.0359,61010.0
2021-02-19 10:05:00,38.87,39.02,38.86,38.95,52891.0,34.0359,34.1673,34.0272,34.106,52891.0
2021-02-19 10:10:00,38.95,39.05,38.93,38.97,54167.0,34.106,34.1935,34.0885,34.1235,54167.0
2021-02-19 10:15:00,38.97,39.07,38.94,39.07,41884.0,34.1235,34.211,34.0972,34.211,41884.0
2021-02-19 10:20:00,39.07,39.12,38.81,38.85,37445.0,34.211,34.2548,33.9834,34.0184,37445.0
2021-02-19 10:25:00,38.88,38.94,38.8,38.85,43050.0,34.0447,34.0972,33.9746,34.0184,43050.0
2021-02-19 10:30:00,38.9,39.3,38.9,39.22,45367.0,34.0622,34.4124,34.0622,34.3424,45367.0
2021-02-19 10:35:00,39.23,39.41,39.22,39.41,40506.0,34.3511,34.5088,34.3424,34.5088,40506.0
2021-02-19 10:40:00,39.41,39.58,39.38,39.57,73923.0,34.5088,34.6576,34.4825,34.6489,73923.0
2021-02-19 10:45:00,39.58,39.6,39.41,39.51,63877.0,34.6576,34.6751,34.5088,34.5963,63877.0
2021-02-19 10:50:00,39.52,39.52,39.31,39.38,39089.0,34.6051,34.6051,34.4212,34.4825,39089.0
2021-02-19 10:55:00,39.38,39.44,39.33,39.43,21964.0,34.4825,34.535,34.4387,34.5263,21964.0
2021-02-19 11:00:00,39.44,39.6,39.43,39.58,20619.0,34.535,34.6751,34.5263,34.6576,20619.0
2021-02-19 11:05:00,39.59,39.68,39.54,39.64,43325.0,34.6664,34.7452,34.6226,34.7102,43325.0
2021-02-19 11:10:00,39.64,39.72,39.61,39.7,16149.0,34.7102,34.7802,34.6839,34.7627,16149.0
2021-02-19 11:15:00,39.7,39.83,39.7,39.79,40159.0,34.7627,34.8765,34.7627,34.8415,40159.0
2021-02-19 11:20:00,39.8,39.8,39.67,39.76,27659.0,34.8503,34.8503,34.7364,34.8152,27659.0
2021-02-19 11:25:00,39.78,39.8,39.6,39.71,32887.0,34.8327,34.8503,34.6751,34.7714,32887.0
2021-02-19 11:30:00,39.71,39.8,39.66,39.73,65293.0,34.7714,34.8503,34.7277,34.789,65293.0
2021-02-19 11:35:00,39.73,39.84,39.66,39.78,64413.0,34.789,34.8853,34.7277,34.8327,64413.0
2021-02-19 11:40:00,39.77,39.8,39.73,39.78,19732.0,34.824,34.8503,34.789,34.8327,19732.0
2021-02-19 11:45:00,39.78,39.78,39.71,39.71,13155.0,34.8327,34.8327,34.7714,34.7714,13155.0
2021-02-19 11:50:00,39.71,39.77,39.7,39.72,20941.0,34.7714,34.824,34.7627,34.7802,20941.0
2021-02-19 11:55:00,39.71,39.73,39.62,39.63,34863.0,34.7714,34.789,34.6926,34.7014,34863.0
2021-02-19 12:00:00,39.62,39.62,39.5,39.57,16131.0,34.6926,34.6926,34.5876,34.6489,16131.0
2021-02-19 12:05:00,39.56,39.68,39.54,39.68,21042.0,34.6401,34.7452,34.6226,34.7452,21042.0
2021-02-19 12:10:00,39.68,39.87,39.67,39.84,27061.0,34.7452,34.9116,34.7364,34.8853,27061.0
2021-02-19 12:15:00,39.83,39.84,39.81,39.81,24762.0,34.8765,34.8853,34.859,34.859,24762.0
2021-02-19 12:20:00,39.81,39.82,39.74,39.75,22590.0,34.859,34.8678,34.7977,34.8065,22590.0
2021-02-19 12:25:00,39.75,39.93,39.75,39.91,17268.0,34.8065,34.9641,34.8065,34.9466,17268.0
2021-02-19 12:30:00,39.91,39.92,39.77,39.77,18066.0,34.9466,34.9553,34.824,34.824,18066.0
2021-02-19 12:35:00,39.78,39.79,39.66,39.71,22382.0,34.8327,34.8415,34.7277,34.7714,22382.0
2021-02-19 12:40:00,39.72,39.75,39.68,39.73,17406.0,34.7802,34.8065,34.7452,34.789,17406.0
2021-02-19 12:45:00,39.72,39.78,39.71,39.77,16473.0,34.7802,34.8327,34.7714,34.824,16473.0
2021-02-19 12:50:00,39.77,39.79,39.74,39.75,14205.0,34.824,34.8415,34.7977,34.8065,14205.0
2021-02-19 12:55:00,39.75,39.82,39.74,39.77,14612.0,34.8065,34.8678,34.7977,34.824,14612.0
2021-02-19 13:00:00,39.79,39.86,39.79,39.8,15287.0,34.8415,34.9028,34.8415,34.8503,15287.0
2021-02-19 13:05:00,39.8,39.91,39.8,39.9,24221.0,34.8503,34.9466,34.8503,34.9378,24221.0
2021-02-19 13:10:00,39.9,39.98,39.88,39.95,34352.0,34.9378,35.0079,34.9203,34.9816,34352.0
2021-02-19 13:15:00,39.95,40.06,39.91,40.05,49782.0,34.9816,35.0779,34.9466,35.0692,49782.0
2021-02-19 13:20:00,40.07,40.1,39.96,40.04,22944.0,35.0867,35.1129,34.9904,35.0604,22944.0
2021-02-19 13:25:00,40.01,40.04,39.97,39.98,31927.0,35.0341,35.0604,34.9991,35.0079,31927.0
2021-02-19 13:30:00,39.97,39.97,39.92,39.95,17427.0,34.9991,34.9991,34.9553,34.9816,17427.0
2021-02-19 13:35:00,39.96,39.96,39.85,39.9,13181.0,34.9904,34.9904,34.894,34.9378,13181.0
2021-02-19 13:40:00,39.89,39.91,39.83,39.88,13998.0,34.9291,34.9466,34.8765,34.9203,13998.0
2021-02-19 13:45:00,39.88,39.9,39.85,39.85,15712.0,34.9203,34.9378,34.894,34.894,15712.0
2021-02-19 13:50:00,39.86,39.87,39.83,39.85,13570.0,34.9028,34.9116,34.8765,34.894,13570.0
2021-02-19 13:55:00,39.85,39.96,39.83,39.9,21353.0,34.894,34.9904,34.8765,34.9378,21353.0
2021-02-19 14:00:00,39.91,39.97,39.87,39.95,25689.0,34.9466,34.9991,34.9116,34.9816,25689.0
2021-02-19 14:05:00,39.95,39.96,39.89,39.9,18581.0,34.9816,34.9904,34.9291,34.9378,18581.0
2021-02-19 14:10:00,39.91,39.91,39.84,39.84,11728.0,34.9466,34.9466,34.8853,34.8853,11728.0
2021-02-19 14:15:00,39.84,39.94,39.83,39.89,21124.0,34.8853,34.9728,34.8765,34.9291,21124.0
2021-02-19 14:20:00,39.89,39.89,39.83,39.84,15961.0,34.9291,34.9291,34.8765,34.8853,15961.0
2021-02-19 14:25:00,39.84,39.85,39.79,39.84,25748.0,34.8853,34.894,34.8415,34.8853,25748.0
2021-02-19 14:30:00,39.85,39.93,39.84,39.89,13926.0,34.894,34.9641,34.8853,34.9291,13926.0
2021-02-19 14:35:00,39.89,39.95,39.89,39.91,17315.0,34.9291,34.9816,34.9291,34.9466,17315.0
2021-02-19 14:40:00,39.92,39.93,39.79,39.83,37605.0,34.9553,34.9641,34.8415,34.8765,37605.0
2021-02-19 14:45:00,39.82,39.82,39.69,39.72,47533.0,34.8678,34.8678,34.7539,34.7802,47533.0
2021-02-19 14:50:00,39.72,39.8,39.68,39.71,36533.0,34.7802,34.8503,34.7452,34.7714,36533.0
2021-02-19 14:55:00,39.69,39.7,39.55,39.62,60689.0,34.7539,34.7627,34.6313,34.6926,60689.0
2021-02-19 15:00:00,39.61,39.65,39.57,39.65,34643.0,34.6839,34.7189,34.6489,34.7189,34643.0
2021-02-19 15:05:00,39.66,39.67,39.57,39.58,48242.0,34.7277,34.7364,34.6489,34.6576,48242.0
2021-02-19 15:10:00,39.57,39.65,39.54,39.54,34458.0,34.6489,34.7189,34.6226,34.6226,34458.0
2021-02-19 15:15:00,39.54,39.57,39.46,39.54,51972.0,34.6226,34.6489,34.5525,34.6226,51972.0
2021-02-19 15:20:00,39.52,39.54,39.48,39.51,27410.0,34.6051,34.6226,34.5701,34.5963,27410.0
2021-02-19 15:25:00,39.5,39.54,39.42,39.52,48282.0,34.5876,34.6226,34.5175,34.6051,48282.0
2021-02-19 15:30:00,39.52,39.53,39.41,39.41,52452.0,34.6051,34.6138,34.5088,34.5088,52452.0
2021-02-19 15:35:00,39.41,39.57,39.4,39.52,66976.0,34.5088,34.6489,34.5,34.6051,66976.0
2021-02-19 15:40:00,39.53,39.53,39.41,39.42,54669.0,34.6138,34.6138,34.5088,34.5175,54669.0
2021-02-19 15:45:00,39.41,39.46,39.4,39.46,67045.0,34.5088,34.5525,34.5,34.5525,67045.0
2021-02-19 15:50:00,39.45,39.48,39.39,39.44,139853.0,34.5438,34.5701,34.4912,34.535,139853.0
2021-02-19 15:55:00,39.44,39.6,39.4,39.57,381892.0,34.535,34.6751,34.5,34.6489,381892.0
2021-02-22 09:30:00,39.24,39.33,38.82,38.88,87341.0,34.3599,34.4387,33.9921,34.0447,87341.0
2021-02-22 09:35:00,38.84,38.88,38.53,38.55,106547.0,34.0096,34.0447,33.7382,33.7557,106547.0
2021-02-22 09:40:00,38.57,38.6,38.3,38.42,67586.0,33.7732,33.7995,33.5368,33.6419,67586.0
2021-02-22 09:45:00,38.44,38.49,38.13,38.23,32398.0,33.6594,33.7032,33.3879,33.4755,32398.0
2021-02-22 09:50:00,38.25,38.29,37.94,38.0,134030.0,33.493,33.528,33.2216,33.2741,134030.0
2021-02-22 09:55:00,38.02,38.07,37.89,38.04,52490.0,33.2916,33.3354,33.1778,33.3091,52490.0
2021-02-22 10:00:00,38.04,38.14,37.92,38.06,50030.0,33.3091,33.3967,33.2041,33.3267,50030.0
2021-02-22 10:05:00,38.05,38.11,38.0,38.02,69256.0,33.3179,33.3704,33.2741,33.2916,69256.0
2021-02-22 10:10:00,38.01,38.09,37.97,37.97,54716.0,33.2829,33.3529,33.2478,33.2478,54716.0
2021-02-22 10:15:00,37.99,38.04,37.94,37.98,63822.0,33.2654,33.3091,33.2216,33.2566,63822.0
2021-02-22 10:20:00,37.98,38.04,37.83,37.88,88531.0,33.2566,33.3091,33.1253,33.169,88531.0
2021-02-22 10:25:00,37.9,37.98,37.85,37.97,18322.0,33.1866,33.2566,33.1428,33.2478,18322.0
2021-02-22 10:30:00,37.99,38.03,37.78,37.82,65441.0,33.2654,33.3004,33.0815,33.1165,65441.0
2021-02-22 10:35:00,37.83,37.84,37.64,37.66,58537.0,33.1253,33.134,32.9589,32.9764,58537.0
2021-02-22 10:40:00,37.67,37.73,37.55,37.61,48585.0,32.9852,33.0377,32.8801,32.9326,48585.0
2021-02-22 10:45:00,37.61,37.75,37.58,37.6,71657.0,32.9326,33.0552,32.9063,32.9239,71657.0
2021-02-22 10:50:00,37.6,37.6,37.43,37.46,44582.0,32.9239,32.9239,32.775,32.8013,44582.0
2021-02-22 10:55:00,37.45,37.46,37.3,37.32,32934.0,32.7925,32.8013,32.6612,32.6787,32934.0
2021-02-22 11:00:00,37.33,37.33,37.26,37.29,36856.0,32.6874,32.6874,32.6261,32.6524,36856.0
2021-02-22 11:05:00,37.29,37.35,37.17,37.18,61752.0,32.6524,32.705,32.5473,32.5561,61752.0
2021-02-22 11:10:00,37.18,37.31,37.13,37.25,58073.0,32.5561,32.6699,32.5123,32.6174,58073.0
2021-02-22 11:15:00,37.24,37.44,37.2,37.3,96427.0,32.6086,32.7838,32.5736,32.6612,96427.0
2021-02-22 11:20:00,37.29,37.44,37.28,37.37,69816.0,32.6524,32.7838,32.6437,32.7225,69816.0
2021-02-22 11:25:00,37.35,37.44,37.25,37.44,63757.0,32.705,32.7838,32.6174,32.7838,63757.0
2021-02-22 11:30:00,37.45,37.47,37.2,37.25,39778.0,32.7925,32.81,32.5736,32.6174,39778.0
2021-02-22 11:35:00,37.26,37.37,37.24,37.33,22710.0,32.6261,32.7225,32.6086,32.6874,22710.0
2021-02-22 11:40:00,37.33,37.34,37.25,37.32,30659.0,32.6874,32.6962,32.6174,32.6787,30659.0
2021-02-22 11:45:00,37.31,37.32,37.23,37.25,31765.0,32.6699,32.6787,32.5999,32.6174,31765.0
2021-02-22 11:50:00,37.27,37.32,37.26,37.27,32294.0,32.6349,32.6787,32.6261,32.6349,32294.0
2021-02-22 11:55:00,37.27,37.35,37.24,37.32,37036.0,32.6349,32.705,32.6086,32.6787,37036.0
2021-02-22 12:00:00,37.3,37.31,37.23,37.24,26132.0,32.6612,32.6699,32.5999,32.6086,26132.0
2021-02-22 12:05:00,37.25,37.27,37.22,37.25,22302.0,32.6174,32.6349,32.5911,32.6174,22302.0
2021-02-22 12:10:00,37.26,37.26,37.12,37.13,46120.0,32.6261,32.6261,32.5036,32.5123,46120.0
2021-02-22 12:15:00,37.13,37.17,37.08,37.08,32632.0,32.5123,32.5473,32.4685,32.4685,32632.0
2021-02-22 12:20:00,37.08,37.11,37.02,37.1,38668.0,32.4685,32.4948,32.416,32.486,38668.0
2021-02-22 12:25:00,37.1,37.11,36.94,36.97,61779.0,32.486,32.4948,32.3459,32.3722,61779.0
2021-02-22 12:30:00,37.0,37.1,36.99,37.06,22286.0,32.3985,32.486,32.3897,32.451,22286.0
2021-02-22 12:35:00,37.05,37.11,36.94,37.11,69349.0,32.4423,32.4948,32.3459,32.4948,69349.0
2021-02-22 12:40:00,37.11,37.25,37.09,37.11,45252.0,32.4948,32.6174,32.4773,32.4948,45252.0
2021-02-22 12:45:00,37.1,37.21,37.1,37.19,25983.0,32.486,32.5824,32.486,32.5649,25983.0
2021-02-22 12:50:00,37.21,37.23,37.15,37.22,71483.0,32.5824,32.5999,32.5298,32.5911,71483.0
2021-02-22 12:55:00,37.22,37.22,37.18,37.22,24518.0,32.5911,32.5911,32.5561,32.5911,24518.0
2021-02-22 13:00:00,37.22,37.22,37.12,37.19,45168.0,32.5911,32.5911,32.5036,32.5649,45168.0
2021-02-22 13:05:00,37.19,37.22,37.14,37.14,45141.0,32.5649,32.5911,32.5211,32.5211,45141.0
2021-02-22 13:10:00,37.14,37.15,37.04,37.14,30366.0,32.5211,32.5298,32.4335,32.5211,30366.0
2021-02-22 13:15:00,37.15,37.23,37.11,37.21,20761.0,32.5298,32.5999,32.4948,32.5824,20761.0
2021-02-22 13:20:00,37.22,37.22,37.17,37.2,38723.0,32.5911,32.5911,32.5473,32.5736,38723.0
2021-02-22 13:25:00,37.19,37.22,37.12,37.13,16469.0,32.5649,32.5911,32.5036,32.5123,16469.0
2021-02-22 13:30:00,37.13,37.2,37.12,37.16,11091.0,32.5123,32.5736,32.5036,32.5386,11091.0
2021-02-22 13:35:00,37.17,37.19,37.15,37.16,23224.0,32.5473,32.5649,32.5298,32.5386,23224.0
2021-02-22 13:40:00,37.16,37.17,37.09,37.09,30680.0,32.5386,32.5473,32.4773,32.4773,30680.0
2021-02-22 13:45:00,37.08,37.14,37.05,37.12,38443.0,32.4685,32.5211,32.4423,32.5036,38443.0
2021-02-22 13:50:00,37.12,37.13,37.09,37.11,46290.0,32.5036,32.5123,32.4773,32.4948,46290.0
2021-02-22 13:55:00,37.11,37.12,37.04,37.05,25157.0,32.4948,32.5036,32.4335,32.4423,25157.0
2021-02-22 14:00:00,37.04,37.05,36.97,37.03,49727.0,32.4335,32.4423,32.3722,32.4247,49727.0
2021-02-22 14:05:00,37.04,37.07,36.99,36.99,24648.0,32.4335,32.4598,32.3897,32.3897,24648.0
2021-02-22 14:10:00,37.0,37.0,36.92,36.92,26020.0,32.3985,32.3985,32.3284,32.3284,26020.0
2021-02-22 14:15:00,36.92,36.96,36.92,36.95,26930.0,32.3284,32.3635,32.3284,32.3547,26930.0
2021-02-22 14:20:00,36.94,36.95,36.91,36.91,42831.0,32.3459,32.3547,32.3197,32.3197,42831.0
2021-02-22 14:25:00,36.91,36.92,36.85,36.91,63711.0,32.3197,32.3284,32.2671,32.3197,63711.0
2021-02-22 14:30:00,36.89,36.95,36.83,36.94,62369.0,32.3022,32.3547,32.2496,32.3459,62369.0
2021-02-22 14:35:00,36.94,36.95,36.91,36.95,20159.0,32.3459,32.3547,32.3197,32.3547,20159.0
2021-02-22 14:40:00,36.94,36.97,36.89,36.9,36379.0,32.3459,32.3722,32.3022,32.3109,36379.0
2021-02-22 14:45:00,36.9,36.96,36.89,36.95,37910.0,32.3109,32.3635,32.3022,32.3547,37910.0
2021-02-22 14:50:00,36.94,37.04,36.92,36.97,63191.0,32.3459,32.4335,32.3284,32.3722,63191.0
2021-02-22 14:55:00,36.97,37.01,36.95,36.95,21606.0,32.3722,32.4072,32.3547,32.3547,21606.0
2021-02-22 15:00:00,36.95,37.04,36.95,36.99,38758.0,32.3547,32.4335,32.3547,32.3897,38758.0
2021-02-22 15:05:00,37.0,37.0,36.95,36.97,23812.0,32.3985,32.3985,32.3547,32.3722,23812.0
2021-02-22 15:10:00,36.97,36.98,36.81,36.84,40947.0,32.3722,32.381,32.2321,32.2584,40947.0
2021-02-22 15:15:00,36.84,36.86,36.78,36.79,43287.0,32.2584,32.2759,32.2058,32.2146,43287.0
2021-02-22 15:20:00,36.79,36.95,36.72,36.93,66513.0,32.2146,32.3547,32.1533,32.3372,66513.0
2021-02-22 15:25:00,36.93,36.95,36.86,36.87,65433.0,32.3372,32.3547,32.2759,32.2846,65433.0
2021-02-22 15:30:00,36.87,36.9,36.8,36.81,73321.0,32.2846,32.3109,32.2234,32.2321,73321.0
2021-02-22 15:35:00,36.8,36.83,36.71,36.77,45451.0,32.2234,32.2496,32.1445,32.1971,45451.0
2021-02-22 15:40:00,36.77,36.84,36.68,36.82,77475.0,32.1971,32.2584,32.1183,32.2409,77475.0
2021-02-22 15:45:00,36.82,36.99,36.8,36.99,131942.0,32.2409,32.3897,32.2234,32.3897,131942.0
2021-02-22 15:50:00,36.99,37.04,36.94,37.02,146360.0,32.3897,32.4335,32.3459,32.416,146360.0
2021-02-22 15:55:00,37.02,37.04,36.89,36.9,249418.0,32.416,32.4335,32.3022,32.3109,249418.0
2021-02-23 09:30:00,37.05,37.08,36.39,36.92,100513.0,32.4423,32.4685,31.8643,32.3284,100513.0
2021-02-23 09:35:00,36.95,37.35,36.84,36.9,58383.0,32.3547,32.705,32.2584,32.3109,58383.0
2021-02-23 09:40:00,36.8,37.17,36.73,36.85,47645.0,32.2234,32.5473,32.1621,32.2671,47645.0
2021-02-23 09:45:00,36.84,36.87,36.59,36.64,31932.0,32.2584,32.2846,32.0395,32.0833,31932.0
2021-02-23 09:50:00,36.64,36.91,36.55,36.78,42671.0,32.0833,32.3197,32.0044,32.2058,42671.0
2021-02-23 09:55:00,36.77,37.08,36.77,37.06,37979.0,32.1971,32.4685,32.1971,32.451,37979.0
2021-02-23 10:00:00,37.06,37.1,36.81,36.94,34945.0,32.451,32.486,32.2321,32.3459,34945.0
2021-02-23 10:05:00,36.92,37.01,36.81,36.91,47803.0,32.3284,32.4072,32.2321,32.3197,47803.0
2021-02-23 10:10:00,36.91,36.93,36.74,36.79,54153.0,32.3197,32.3372,32.1708,32.2146,54153.0
2021-02-23 10:15:00,36.78,36.94,36.66,36.92,29010.0,32.2058,32.3459,32.1008,32.3284,29010.0
2021-02-23 10:20:00,36.95,37.05,36.87,37.01,36597.0,32.3547,32.4423,32.2846,32.4072,36597.0
2021-02-23 10:25:00,37.02,37.11,36.98,37.03,81361.0,32.416,32.4948,32.381,32.4247,81361.0
2021-02-23 10:30:00,37.08,37.14,36.98,37.01,28300.0,32.4685,32.5211,32.381,32.4072,28300.0
2021-02-23 10:35:00,37.01,37.03,36.86,36.9,22990.0,32.4072,32.4247,32.2759,32.3109,22990.0
2021-02-23 10:40:00,36.9,36.91,36.81,36.89,20928.0,32.3109,32.3197,32.2321,32.3022,20928.0
2021-02-23 10:45:00,36.88,37.19,36.87,37.12,25555.0,32.2934,32.5649,32.2846,32.5036,25555.0
2021-02-23 10:50:00,37.1,37.18,37.08,37.16,57970.0,32.486,32.5561,32.4685,32.5386,57970.0
2021-02-23 10:55:00,37.18,37.46,37.18,37.43,41377.0,32.5561,32.8013,32.5561,32.775,41377.0
2021-02-23 11:00:00,37.42,37.42,37.2,37.29,56997.0,32.7662,32.7662,32.5736,32.6524,56997.0
2021-02-23 11:05:00,37.27,37.35,37.27,37.34,29999.0,32.6349,32.705,32.6349,32.6962,29999.0
2021-02-23 11:10:00,37.34,37.35,37.17,37.26,23430.0,32.6962,32.705,32.5473,32.6261,23430.0
2021-02-23 11:15:00,37.22,37.24,37.09,37.09,21699.0,32.5911,32.6086,32.4773,32.4773,21699.0
2021-02-23 11:20:00,37.09,37.09,36.94,37.03,24127.0,32.4773,32.4773,32.3459,32.4247,24127.0
2021-02-23 11:25:00,37.02,37.13,37.0,37.12,21371.0,32.416,32.5123,32.3985,32.5036,21371.0
2021-02-23 11:30:00,37.12,37.31,37.05,37.31,26767.0,32.5036,32.6699,32.4423,32.6699,26767.0
2021-02-23 11:35:00,37.37,37.37,37.19,37.28,17946.0,32.7225,32.7225,32.5649,32.6437,17946.0
2021-02-23 11:40:00,37.29,37.29,37.14,37.24,24975.0,32.6524,32.6524,32.5211,32.6086,24975.0
2021-02-23 11:45:00,37.24,37.27,37.16,37.16,9723.0,32.6086,32.6349,32.5386,32.5386,9723.0
2021-02-23 11:50:00,37.16,37.29,37.15,37.17,30547.0,32.5386,32.6524,32.5298,32.5473,30547.0
2021-02-23 11:55:00,37.19,37.32,37.18,37.29,19614.0,32.5649,32.6787,32.5561,32.6524,19614.0
2021-02-23 12:00:00,37.28,37.31,37.21,37.29,25115.0,32.6437,32.6699,32.5824,32.6524,25115.0
2021-02-23 12:05:00,37.29,37.29,37.22,37.25,26819.0,32.6524,32.6524,32.5911,32.6174,26819.0
2021-02-23 12:10:00,37.26,37.29,37.24,37.27,13528.0,32.6261,32.6524,32.6086,32.6349,13528.0
2021-02-23 12:15:00,37.26,37.31,37.24,37.28,38679.0,32.6261,32.6699,32.6086,32.6437,38679.0
2021-02-23 12:20:00,37.28,37.37,37.28,37.33,18553.0,32.6437,32.7225,32.6437,32.6874,18553.0
2021-02-23 12:25:00,37.31,37.45,37.31,37.44,12116.0,32.6699,32.7925,32.6699,32.7838,12116.0
2021-02-23 12:30:00,37.45,37.56,37.45,37.5,25411.0,32.7925,32.8888,32.7925,32.8363,25411.0
2021-02-23 12:35:00,37.5,37.5,37.36,37.42,19517.0,32.8363,32.8363,32.7137,32.7662,19517.0
2021-02-23 12:40:00,37.41,37.46,37.39,37.46,23343.0,32.7575,32.8013,32.74,32.8013,23343.0
2021-02-23 12:45:00,37.46,37.56,37.45,37.56,22042.0,32.8013,32.8888,32.7925,32.8888,22042.0
2021-02-23 12:50:00,37.55,37.65,37.51,37.65,18523.0,32.8801,32.9676,32.8451,32.9676,18523.0
2021-02-23 12:55:00,37.63,37.65,37.45,37.45,12267.0,32.9501,32.9676,32.7925,32.7925,12267.0
2021-02-23 13:00:00,37.46,37.55,37.45,37.47,13975.0,32.8013,32.8801,32.7925,32.81,13975.0
2021-02-23 13:05:00,37.46,37.51,37.45,37.51,14346.0,32.8013,32.8451,32.7925,32.8451,14346.0
2021-02-23 13:10:00,37.5,37.55,37.5,37.54,13183.0,32.8363,32.8801,32.8363,32.8713,13183.0
2021-02-23 13:15:00,37.54,37.58,37.53,37.54,12416.0,32.8713,32.9063,32.8626,32.8713,12416.0
2021-02-23 13:20:00,37.55,37.63,37.52,37.62,24814.0,32.8801,32.9501,32.8538,32.9414,24814.0
2021-02-23 13:25:00,37.64,37.67,37.6,37.67,16811.0,32.9589,32.9852,32.9239,32.9852,16811.0
2021-02-23 13:30:00,37.67,37.81,37.66,37.79,55948.0,32.9852,33.1077,32.9764,33.0902,55948.0
2021-02-23 13:35:00,37.8,37.86,37.74,37.85,27670.0,33.099,33.1515,33.0464,33.1428,27670.0
2021-02-23 13:40:00,37.84,37.84,37.67,37.8,36555.0,33.134,33.134,32.9852,33.099,36555.0
2021-02-23 13:45:00,37.8,37.87,37.8,37.81,20959.0,33.099,33.1603,33.099,33.1077,20959.0
2021-02-23 13:50:00,37.8,37.87,37.77,37.84,23805.0,33.099,33.1603,33.0727,33.134,23805.0
2021-02-23 13:55:00,37.82,38.02,37.81,38.01,52764.0,33.1165,33.2916,33.1077,33.2829,52764.0
2021-02-23 14:00:00,38.03,38.03,37.95,38.02,34550.0,33.3004,33.3004,33.2303,33.2916,34550.0
2021-02-23 14:05:00,38.02,38.29,37.99,38.16,161717.0,33.2916,33.528,33.2654,33.4142,161717.0
2021-02-23 14:10:00,38.14,38.41,38.14,38.39,72571.0,33.3967,33.6331,33.3967,33.6156,72571.0
2021-02-23 14:15:00,38.41,38.49,38.28,38.48,63998.0,33.6331,33.7032,33.5193,33.6944,63998.0
2021-02-23 14:20:00,38.47,38.48,38.38,38.43,46060.0,33.6857,33.6944,33.6069,33.6506,46060.0
2021-02-23 14:25:00,38.42,38.47,38.36,38.38,46360.0,33.6419,33.6857,33.5893,33.6069,46360.0
2021-02-23 14:30:00,38.4,38.43,38.25,38.29,35411.0,33.6244,33.6506,33.493,33.528,35411.0
2021-02-23 14:35:00,38.28,38.5,38.28,38.36,57112.0,33.5193,33.7119,33.5193,33.5893,57112.0
2021-02-23 14:40:00,38.35,38.36,38.25,38.26,23597.0,33.5806,33.5893,33.493,33.5018,23597.0
2021-02-23 14:45:00,38.26,38.39,38.25,38.33,33990.0,33.5018,33.6156,33.493,33.5631,33990.0
2021-02-23 14:50:00,38.32,38.44,38.24,38.35,52327.0,33.5543,33.6594,33.4843,33.5806,52327.0
2021-02-23 14:55:00,38.34,38.4,38.27,38.39,42111.0,33.5718,33.6244,33.5105,33.6156,42111.0
2021-02-23 15:00:00,38.38,38.48,38.37,38.44,72680.0,33.6069,33.6944,33.5981,33.6594,72680.0
2021-02-23 15:05:00,38.44,38.5,38.41,38.45,38885.0,33.6594,33.7119,33.6331,33.6682,38885.0
2021-02-23 15:10:00,38.44,38.5,38.35,38.37,54221.0,33.6594,33.7119,33.5806,33.5981,54221.0
2021-02-23 15:15:00,38.36,38.48,38.33,38.46,53287.0,33.5893,33.6944,33.5631,33.6769,53287.0
2021-02-23 15:20:00,38.47,38.52,38.45,38.5,45398.0,33.6857,33.7294,33.6682,33.7119,45398.0
2021-02-23 15:25:00,38.5,38.59,38.49,38.55,78236.0,33.7119,33.7907,33.7032,33.7557,78236.0
2021-02-23 15:30:00,38.55,38.56,38.39,38.41,79322.0,33.7557,33.7645,33.6156,33.6331,79322.0
2021-02-23 15:35:00,38.41,38.55,38.4,38.55,128692.0,33.6331,33.7557,33.6244,33.7557,128692.0
2021-02-23 15:40:00,38.54,38.56,38.45,38.46,124826.0,33.747,33.7645,33.6682,33.6769,124826.0
2021-02-23 15:45:00,38.46,38.48,38.27,38.31,115860.0,33.6769,33.6944,33.5105,33.5456,115860.0
2021-02-23 15:50:00,38.3,38.32,38.15,38.24,195658.0,33.5368,33.5543,33.4055,33.4843,195658.0
2021-02-23 15:55:00,38.25,38.31,38.21,38.27,204147.0,33.493,33.5456,33.458,33.5105,204147.0
2021-02-24 09:30:00,38.41,39.1,38.37,38.67,79687.0,33.6331,34.2373,33.5981,33.8608,79687.0
2021-02-24 09:35:00,38.66,38.8,38.51,38.52,27397.0,33.852,33.9746,33.7207,33.7294,27397.0
2021-02-24 09:40:00,38.59,38.67,38.38,38.6,33863.0,33.7907,33.8608,33.6069,33.7995,33863.0
2021-02-24 09:45:00,38.58,38.76,38.55,38.76,39564.0,33.782,33.9396,33.7557,33.9396,39564.0
2021-02-24 09:50:00,38.74,38.74,38.5,38.51,42144.0,33.9221,33.9221,33.7119,33.7207,42144.0
2021-02-24 09:55:00,38.51,38.7,38.51,38.54,29063.0,33.7207,33.8871,33.7207,33.747,29063.0
2021-02-24 10:00:00,38.53,38.61,38.43,38.48,29577.0,33.7382,33.8083,33.6506,33.6944,29577.0
2021-02-24 10:05:00,38.48,38.49,38.35,38.38,17928.0,33.6944,33.7032,33.5806,33.6069,17928.0
2021-02-24 10:10:00,38.36,38.45,38.32,38.37,10737.0,33.5893,33.6682,33.5543,33.5981,10737.0
2021-02-24 10:15:00,38.39,38.6,38.38,38.41,42146.0,33.6156,33.7995,33.6069,33.6331,42146.0
2021-02-24 10:20:00,38.44,38.55,38.44,38.51,10819.0,33.6594,33.7557,33.6594,33.7207,10819.0
2021-02-24 10:25:00,38.51,38.55,38.44,38.47,23804.0,33.7207,33.7557,33.6594,33.6857,23804.0
2021-02-24 10:30:00,38.49,38.49,38.41,38.46,10843.0,33.7032,33.7032,33.6331,33.6769,10843.0
2021-02-24 10:35:00,38.46,38.46,38.28,38.32,20477.0,33.6769,33.6769,33.5193,33.5543,20477.0
2021-02-24 10:40:00,38.32,38.37,38.26,38.26,28918.0,33.5543,33.5981,33.5018,33.5018,28918.0
2021-02-24 10:45:00,38.25,38.27,38.17,38.21,16223.0,33.493,33.5105,33.423,33.458,16223.0
2021-02-24 10:50:00,38.21,38.39,38.19,38.35,36664.0,33.458,33.6156,33.4405,33.5806,36664.0
2021-02-24 10:55:00,38.33,38.34,38.21,38.22,38599.0,33.5631,33.5718,33.458,33.4668,38599.0
2021-02-24 11:00:00,38.24,38.43,38.23,38.4,43441.0,33.4843,33.6506,33.4755,33.6244,43441.0
2021-02-24 11:05:00,38.41,38.43,38.31,38.37,28879.0,33.6331,33.6506,33.5456,33.5981,28879.0
2021-02-24 11:10:00,38.37,38.4,38.31,38.38,39995.0,33.5981,33.6244,33.5456,33.6069,39995.0
2021-02-24 11:15:00,38.39,38.45,38.36,38.43,41905.0,33.6156,33.6682,33.5893,33.6506,41905.0
2021-02-24 11:20:00,38.43,38.53,38.32,38.5,29422.0,33.6506,33.7382,33.5543,33.7119,29422.0
2021-02-24 11:25:00,38.5,38.61,38.47,38.54,28031.0,33.7119,33.8083,33.6857,33.747,28031.0
2021-02-24 11:30:00,38.55,38.61,38.5,38.52,27282.0,33.7557,33.8083,33.7119,33.7294,27282.0
2021-02-24 11:35:00,38.5,38.5,38.28,38.31,24988.0,33.7119,33.7119,33.5193,33.5456,24988.0
2021-02-24 11:40:00,38.28,38.28,38.22,38.25,11780.0,33.5193,33.5193,33.4668,33.493,11780.0
2021-02-24 11:45:00,38.25,38.31,38.16,38.18,16323.0,33.493,33.5456,33.4142,33.4317,16323.0
2021-02-24 11:50:00,38.17,38.23,38.12,38.19,19100.0,33.423,33.4755,33.3792,33.4405,19100.0
2021-02-24 11:55:00,38.19,38.21,38.14,38.19,14877.0,33.4405,33.458,33.3967,33.4405,14877.0
2021-02-24 12:00:00,38.19,38.34,38.19,38.3,71383.0,33.4405,33.5718,33.4405,33.5368,71383.0
2021-02-24 12:05:00,38.29,38.29,38.2,38.24,9506.0,33.528,33.528,33.4492,33.4843,9506.0
2021-02-24 12:10:00,38.24,38.25,38.22,38.22,4695.0,33.4843,33.493,33.4668,33.4668,4695.0
2021-02-24 12:15:00,38.24,38.3,38.21,38.3,5613.0,33.4843,33.5368,33.458,33.5368,5613.0
2021-02-24 12:20:00,38.29,38.35,38.26,38.31,8325.0,33.528,33.5806,33.5018,33.5456,8325.0
2021-02-24 12:25:00,38.3,38.32,38.24,38.31,9459.0,33.5368,33.5543,33.4843,33.5456,9459.0
2021-02-24 12:30:00,38.32,38.32,38.21,38.22,17164.0,33.5543,33.5543,33.458,33.4668,17164.0
2021-02-24 12:35:00,38.22,38.24,38.17,38.21,12865.0,33.4668,33.4843,33.423,33.458,12865.0
2021-02-24 12:40:00,38.2,38.21,38.0,38.03,32320.0,33.4492,33.458,33.2741,33.3004,32320.0
2021-02-24 12:45:00,38.03,38.1,38.02,38.04,48496.0,33.3004,33.3617,33.2916,33.3091,48496.0
2021-02-24 12:50:00,38.02,38.08,37.97,38.02,49101.0,33.2916,33.3442,33.2478,33.2916,49101.0
2021-02-24 12:55:00,38.02,38.03,37.98,37.98,13032.0,33.2916,33.3004,33.2566,33.2566,13032.0
2021-02-24 13:00:00,37.98,38.01,37.98,38.0,11237.0,33.2566,33.2829,33.2566,33.2741,11237.0
2021-02-24 13:05:00,37.99,38.14,37.98,38.12,24105.0,33.2654,33.3967,33.2566,33.3792,24105.0
2021-02-24 13:10:00,38.11,38.12,37.98,37.98,42627.0,33.3704,33.3792,33.2566,33.2566,42627.0
2021-02-24 13:15:00,37.99,38.02,37.95,37.99,12052.0,33.2654,33.2916,33.2303,33.2654,12052.0
2021-02-24 13:20:00,38.0,38.0,37.95,37.96,9582.0,33.2741,33.2741,33.2303,33.2391,9582.0
2021-02-24 13:25:00,37.97,38.02,37.96,38.0,22159.0,33.2478,33.2916,33.2391,33.2741,22159.0
2021-02-24 13:30:00,38.0,38.03,37.98,38.01,27420.0,33.2741,33.3004,33.2566,33.2829,27420.0
2021-02-24 13:35:00,38.01,38.1,38.01,38.05,80100.0,33.2829,33.3617,33.2829,33.3179,80100.0
2021-02-24 13:40:00,38.05,38.05,37.96,37.96,48522.0,33.3179,33.3179,33.2391,33.2391,48522.0
2021-02-24 13:45:00,37.95,38.03,37.91,38.03,31620.0,33.2303,33.3004,33.1953,33.3004,31620.0
2021-02-24 13:50:00,38.01,38.02,37.92,37.97,12930.0,33.2829,33.2916,33.2041,33.2478,12930.0
2021-02-24 13:55:00,37.98,38.03,37.95,37.98,27077.0,33.2566,33.3004,33.2303,33.2566,27077.0
2021-02-24 14:00:00,37.99,38.1,37.99,38.08,14115.0,33.2654,33.3617,33.2654,33.3442,14115.0
2021-02-24 14:05:00,38.08,38.13,38.08,38.12,14447.0,33.3442,33.3879,33.3442,33.3792,14447.0
2021-02-24 14:10:00,38.13,38.25,38.1,38.25,22038.0,33.3879,33.493,33.3617,33.493,22038.0
2021-02-24 14:15:00,38.25,38.3,38.2,38.29,23201.0,33.493,33.5368,33.4492,33.528,23201.0
2021-02-24 14:20:00,38.32,38.34,38.26,38.28,41324.0,33.5543,33.5718,33.5018,33.5193,41324.0
2021-02-24 14:25:00,38.27,38.3,38.25,38.29,11417.0,33.5105,33.5368,33.493,33.528,11417.0
2021-02-24 14:30:00,38.3,38.33,38.22,38.22,11001.0,33.5368,33.5631,33.4668,33.4668,11001.0
2021-02-24 14:35:00,38.22,38.26,38.21,38.26,10256.0,33.4668,33.5018,33.458,33.5018,10256.0
2021-02-24 14:40:00,38.27,38.3,38.26,38.28,18386.0,33.5105,33.5368,33.5018,33.5193,18386.0
2021-02-24 14:45:00,38.27,38.27,38.18,38.19,16333.0,33.5105,33.5105,33.4317,33.4405,16333.0
2021-02-24 14:50:00,38.2,38.23,38.15,38.23,17381.0,33.4492,33.4755,33.4055,33.4755,17381.0
2021-02-24 14:55:00,38.23,38.27,38.19,38.27,21032.0,33.4755,33.5105,33.4405,33.5105,21032.0
2021-02-24 15:00:00,38.27,38.27,38.17,38.21,27425.0,33.5105,33.5105,33.423,33.458,27425.0
2021-02-24 15:05:00,38.21,38.28,38.21,38.25,18885.0,33.458,33.5193,33.458,33.493,18885.0
2021-02-24 15:10:00,38.26,38.3,38.25,38.3,114340.0,33.5018,33.5368,33.493,33.5368,114340.0
2021-02-24 15:15:00,38.3,38.39,38.29,38.32,127974.0,33.5368,33.6156,33.528,33.5543,127974.0
2021-02-24 15:20:00,38.33,38.43,38.32,38.43,21809.0,33.5631,33.6506,33.5543,33.6506,21809.0
2021-02-24 15:25:00,38.42,38.43,38.37,38.42,29911.0,33.6419,33.6506,33.5981,33.6419,29911.0
2021-02-24 15:30:00,38.41,38.51,38.41,38.49,49364.0,33.6331,33.7207,33.6331,33.7032,49364.0
2021-02-24 15:35:00,38.5,38.51,38.45,38.45,24329.0,33.7119,33.7207,33.6682,33.6682,24329.0
2021-02-24 15:40:00,38.46,38.47,38.38,38.47,67129.0,33.6769,33.6857,33.6069,33.6857,67129.0
2021-02-24 15:45:00,38.47,38.56,38.46,38.55,50584.0,33.6857,33.7645,33.6769,33.7557,50584.0
2021-02-24 15:50:00,38.55,38.56,38.47,38.51,75248.0,33.7557,33.7645,33.6857,33.7207,75248.0
2021-02-24 15:55:00,38.51,38.55,38.41,38.41,233446.0,33.7207,33.7557,33.6331,33.6331,233446.0
2021-02-25 09:30:00,38.28,38.39,38.17,38.34,37501.0,33.5193,33.6156,33.423,33.5718,37501.0
2021-02-25 09:35:00,38.37,38.42,38.25,38.33,8936.0,33.5981,33.6419,33.493,33.5631,8936.0
2021-02-25 09:40:00,38.36,38.44,38.3,38.44,13502.0,33.5893,33.6594,33.5368,33.6594,13502.0
2021-02-25 09:45:00,38.43,38.47,38.27,38.4,19809.0,33.6506,33.6857,33.5105,33.6244,19809.0
2021-02-25 09:50:00,38.39,38.49,38.29,38.41,18056.0,33.6156,33.7032,33.528,33.6331,18056.0
2021-02-25 09:55:00,38.44,38.56,38.39,38.47,15402.0,33.6594,33.7645,33.6156,33.6857,15402.0
2021-02-25 10:00:00,38.49,38.52,38.46,38.46,5554.0,33.7032,33.7294,33.6769,33.6769,5554.0
2021-02-25 10:05:00,38.47,38.55,38.32,38.52,38218.0,33.6857,33.7557,33.5543,33.7294,38218.0
2021-02-25 10:10:00,38.54,38.71,38.54,38.71,13697.0,33.747,33.8958,33.747,33.8958,13697.0
2021-02-25 10:15:00,38.72,38.85,38.72,38.83,6295.0,33.9046,34.0184,33.9046,34.0009,6295.0
2021-02-25 10:20:00,38.83,38.83,38.66,38.67,6756.0,34.0009,34.0009,33.852,33.8608,6756.0
2021-02-25 10:25:00,38.64,38.65,38.52,38.54,9398.0,33.8345,33.8433,33.7294,33.747,9398.0
2021-02-25 10:30:00,38.54,38.56,38.48,38.55,81259.0,33.747,33.7645,33.6944,33.7557,81259.0
2021-02-25 10:35:00,38.56,38.56,38.41,38.46,12819.0,33.7645,33.7645,33.6331,33.6769,12819.0
2021-02-25 10:40:00,38.47,38.48,38.37,38.37,7358.0,33.6857,33.6944,33.5981,33.5981,7358.0
2021-02-25 10:45:00,38.37,38.5,38.14,38.5,38694.0,33.5981,33.7119,33.3967,33.7119,38694.0
2021-02-25 10:50:00,38.5,38.52,38.29,38.3,13731.0,33.7119,33.7294,33.528,33.5368,13731.0
2021-02-25 10:55:00,38.32,38.43,38.27,38.43,18261.0,33.5543,33.6506,33.5105,33.6506,18261.0
2021-02-25 11:00:00,38.43,38.54,38.36,38.54,8444.0,33.6506,33.747,33.5893,33.747,8444.0
2021-02-25 11:05:00,38.51,38.57,38.47,38.52,16220.0,33.7207,33.7732,33.6857,33.7294,16220.0
2021-02-25 11:10:00,38.54,38.64,38.52,38.64,11467.0,33.747,33.8345,33.7294,33.8345,11467.0
2021-02-25 11:15:00,38.64,38.64,38.54,38.54,14341.0,33.8345,33.8345,33.747,33.747,14341.0
2021-02-25 11:20:00,38.55,38.62,38.52,38.59,13239.0,33.7557,33.817,33.7294,33.7907,13239.0
2021-02-25 11:25:00,38.59,38.64,38.57,38.59,6584.0,33.7907,33.8345,33.7732,33.7907,6584.0
2021-02-25 11:30:00,38.58,38.62,38.53,38.57,7357.0,33.782,33.817,33.7382,33.7732,7357.0
2021-02-25 11:35:00,38.58,38.61,38.41,38.41,16026.0,33.782,33.8083,33.6331,33.6331,16026.0
2021-02-25 11:40:00,38.42,38.43,38.34,38.37,16887.0,33.6419,33.6506,33.5718,33.5981,16887.0
2021-02-25 11:45:00,38.36,38.39,38.32,38.32,11134.0,33.5893,33.6156,33.5543,33.5543,11134.0
2021-02-25 11:50:00,38.33,38.34,38.22,38.29,12252.0,33.5631,33.5718,33.4668,33.528,12252.0
2021-02-25 11:55:00,38.3,38.41,38.3,38.34,15541.0,33.5368,33.6331,33.5368,33.5718,15541.0
2021-02-25 12:00:00,38.33,38.39,38.27,38.38,14749.0,33.5631,33.6156,33.5105,33.6069,14749.0
2021-02-25 12:05:00,38.37,38.44,38.36,38.44,8809.0,33.5981,33.6594,33.5893,33.6594,8809.0
2021-02-25 12:10:00,38.42,38.46,38.34,38.46,14503.0,33.6419,33.6769,33.5718,33.6769,14503.0
2021-02-25 12:15:00,38.45,38.47,38.36,38.38,13598.0,33.6682,33.6857,33.5893,33.6069,13598.0
2021-02-25 12:20:00,38.37,38.39,38.3,38.3,30636.0,33.5981,33.6156,33.5368,33.5368,30636.0
2021-02-25 12:25:00,38.31,38.31,38.23,38.24,15680.0,33.5456,33.5456,33.4755,33.4843,15680.0
2021-02-25 12:30:00,38.24,38.25,38.07,38.07,10950.0,33.4843,33.493,33.3354,33.3354,10950.0
2021-02-25 12:35:00,38.06,38.06,37.99,38.02,19767.0,33.3267,33.3267,33.2654,33.2916,19767.0
2021-02-25 12:40:00,38.02,38.03,37.94,38.0,15148.0,33.2916,33.3004,33.2216,33.2741,15148.0
2021-02-25 12:45:00,38.01,38.01,37.92,37.92,16686.0,33.2829,33.2829,33.2041,33.2041,16686.0
2021-02-25 12:50:00,37.93,37.93,37.77,37.77,16639.0,33.2128,33.2128,33.0727,33.0727,16639.0
2021-02-25 12:55:00,37.75,37.87,37.72,37.72,18815.0,33.0552,33.1603,33.0289,33.0289,18815.0
2021-02-25 13:00:00,37.72,37.77,37.57,37.66,9776.0,33.0289,33.0727,32.8976,32.9764,9776.0
2021-02-25 13:05:00,37.7,37.76,37.64,37.76,11254.0,33.0114,33.064,32.9589,33.064,11254.0
2021-02-25 13:10:00,37.76,37.86,37.72,37.86,8776.0,33.064,33.1515,33.0289,33.1515,8776.0
2021-02-25 13:15:00,37.84,37.84,37.73,37.77,17015.0,33.134,33.134,33.0377,33.0727,17015.0
2021-02-25 13:20:00,37.8,37.87,37.8,37.85,9736.0,33.099,33.1603,33.099,33.1428,9736.0
2021-02-25 13:25:00,37.85,37.87,37.76,37.81,10897.0,33.1428,33.1603,33.064,33.1077,10897.0
2021-02-25 13:30:00,37.81,37.81,37.73,37.73,9320.0,33.1077,33.1077,33.0377,33.0377,9320.0
2021-02-25 13:35:00,37.7,37.73,37.65,37.73,4998.0,33.0114,33.0377,32.9676,33.0377,4998.0
2021-02-25 13:40:00,37.74,37.8,37.7,37.77,9960.0,33.0464,33.099,33.0114,33.0727,9960.0
2021-02-25 13:45:00,37.77,37.8,37.72,37.79,7824.0,33.0727,33.099,33.0289,33.0902,7824.0
2021-02-25 13:50:00,37.79,37.83,37.76,37.83,18488.0,33.0902,33.1253,33.064,33.1253,18488.0
2021-02-25 13:55:00,37.83,37.88,37.8,37.88,12612.0,33.1253,33.169,33.099,33.169,12612.0
2021-02-25 14:00:00,37.89,38.01,37.84,37.99,14453.0,33.1778,33.2829,33.134,33.2654,14453.0
2021-02-25 14:05:00,37.98,38.04,37.97,38.01,5942.0,33.2566,33.3091,33.2478,33.2829,5942.0
2021-02-25 14:10:00,38.0,38.02,37.96,37.96,8559.0,33.2741,33.2916,33.2391,33.2391,8559.0
2021-02-25 14:15:00,37.99,38.06,37.99,38.04,8264.0,33.2654,33.3267,33.2654,33.3091,8264.0
2021-02-25 14:20:00,38.04,38.09,38.04,38.09,10513.0,33.3091,33.3529,33.3091,33.3529,10513.0
2021-02-25 14:25:00,38.1,38.1,38.04,38.04,6232.0,33.3617,33.3617,33.3091,33.3091,6232.0
2021-02-25 14:30:00,38.04,38.06,38.01,38.02,7172.0,33.3091,33.3267,33.2829,33.2916,7172.0
2021-02-25 14:35:00,38.01,38.01,37.94,37.94,20643.0,33.2829,33.2829,33.2216,33.2216,20643.0
2021-02-25 14:40:00,37.93,37.95,37.83,37.83,10044.0,33.2128,33.2303,33.1253,33.1253,10044.0
2021-02-25 14:45:00,37.84,37.88,37.79,37.81,11283.0,33.134,33.169,33.0902,33.1077,11283.0
2021-02-25 14:50:00,37.82,37.85,37.71,37.73,23705.0,33.1165,33.1428,33.0202,33.0377,23705.0
2021-02-25 14:55:00,37.73,37.75,37.69,37.75,38574.0,33.0377,33.0552,33.0027,33.0552,38574.0
2021-02-25 15:00:00,37.75,37.76,37.69,37.73,23952.0,33.0552,33.064,33.0027,33.0377,23952.0
2021-02-25 15:05:00,37.74,37.74,37.58,37.59,23580.0,33.0464,33.0464,32.9063,32.9151,23580.0
2021-02-25 15:10:00,37.59,37.68,37.58,37.65,27812.0,32.9151,32.9939,32.9063,32.9676,27812.0
2021-02-25 15:15:00,37.65,37.65,37.56,37.59,25880.0,32.9676,32.9676,32.8888,32.9151,25880.0
2021-02-25 15:20:00,37.58,37.61,37.51,37.54,22417.0,32.9063,32.9326,32.8451,32.8713,22417.0
2021-02-25 15:25:00,37.53,37.56,37.48,37.5,27552.0,32.8626,32.8888,32.8188,32.8363,27552.0
2021-02-25 15:30:00,37.49,37.52,37.4,37.41,19836.0,32.8275,32.8538,32.7487,32.7575,19836.0
2021-02-25 15:35:00,37.41,37.41,37.32,37.38,26132.0,32.7575,32.7575,32.6787,32.7312,26132.0
2021-02-25 15:40:00,37.38,37.46,37.33,37.45,34462.0,32.7312,32.8013,32.6874,32.7925,34462.0
2021-02-25 15:45:00,37.44,37.57,37.41,37.57,83141.0,32.7838,32.8976,32.7575,32.8976,83141.0
2021-02-25 15:50:00,37.57,37.62,37.48,37.53,87754.0,32.8976,32.9414,32.8188,32.8626,87754.0
2021-02-25 15:55:00,37.53,37.57,37.49,37.55,185232.0,32.8626,32.8976,32.8275,32.8801,185232.0
2021-02-26 09:30:00,36.5,36.75,36.18,36.19,363129.0,31.9607,32.1796,31.6805,31.6892,363129.0
2021-02-26 09:35:00,36.2,36.31,35.94,36.0,267610.0,31.698,31.7943,31.4703,31.5228,267610.0
2021-02-26 09:40:00,35.97,36.47,35.93,36.46,183146.0,31.4966,31.9344,31.4616,31.9256,183146.0
2021-02-26 09:45:00,36.46,36.47,36.2,36.24,61186.0,31.9256,31.9344,31.698,31.733,61186.0
2021-02-26 09:50:00,36.26,36.28,35.96,36.08,99850.0,31.7505,31.768,31.4878,31.5929,99850.0
2021-02-26 09:55:00,36.08,36.2,35.96,35.96,46174.0,31.5929,31.698,31.4878,31.4878,46174.0
2021-02-26 10:00:00,36.0,36.31,35.92,36.31,90620.0,31.5228,31.7943,31.4528,31.7943,90620.0
2021-02-26 10:05:00,36.26,36.3,36.15,36.29,32699.0,31.7505,31.7855,31.6542,31.7768,32699.0
2021-02-26 10:10:00,36.29,36.36,36.21,36.25,50437.0,31.7768,31.8381,31.7067,31.7418,50437.0
2021-02-26 10:15:00,36.24,36.25,35.93,36.06,53961.0,31.733,31.7418,31.4616,31.5754,53961.0
2021-02-26 10:20:00,36.06,36.09,35.95,36.01,34981.0,31.5754,31.6017,31.4791,31.5316,34981.0
2021-02-26 10:25:00,36.01,36.16,35.9,35.94,48281.0,31.5316,31.6629,31.4353,31.4703,48281.0
2021-02-26 10:30:00,35.92,35.99,35.82,35.91,38349.0,31.4528,31.5141,31.3652,31.444,38349.0
2021-02-26 10:35:00,35.92,36.19,35.92,36.19,40085.0,31.4528,31.6892,31.4528,31.6892,40085.0
2021-02-26 10:40:00,36.19,36.25,36.14,36.17,25268.0,31.6892,31.7418,31.6454,31.6717,25268.0
2021-02-26 10:45:00,36.18,36.33,36.17,36.31,91430.0,31.6805,31.8118,31.6717,31.7943,91430.0
2021-02-26 10:50:00,36.3,36.38,36.25,36.38,32395.0,31.7855,31.8556,31.7418,31.8556,32395.0
2021-02-26 10:55:00,36.39,36.42,36.33,36.35,27402.0,31.8643,31.8906,31.8118,31.8293,27402.0
2021-02-26 11:00:00,36.36,36.42,36.28,36.37,63565.0,31.8381,31.8906,31.768,31.8468,63565.0
2021-02-26 11:05:00,36.37,36.47,36.37,36.43,24705.0,31.8468,31.9344,31.8468,31.8994,24705.0
2021-02-26 11:10:00,36.44,36.58,36.43,36.55,40348.0,31.9081,32.0307,31.8994,32.0044,40348.0
2021-02-26 11:15:00,36.55,36.58,36.42,36.43,31520.0,32.0044,32.0307,31.8906,31.8994,31520.0
2021-02-26 11:20:00,36.39,36.4,36.18,36.19,37519.0,31.8643,31.8731,31.6805,31.6892,37519.0
2021-02-26 11:25:00,36.21,36.26,36.14,36.2,30060.0,31.7067,31.7505,31.6454,31.698,30060.0
2021-02-26 11:30:00,36.2,36.21,36.11,36.18,22433.0,31.698,31.7067,31.6192,31.6805,22433.0
2021-02-26 11:35:00,36.22,36.43,36.18,36.4,20984.0,31.7155,31.8994,31.6805,31.8731,20984.0
2021-02-26 11:40:00,36.39,36.53,36.38,36.51,27551.0,31.8643,31.9869,31.8556,31.9694,27551.0
2021-02-26 11:45:00,36.5,36.51,36.37,36.49,31929.0,31.9607,31.9694,31.8468,31.9519,31929.0
2021-02-26 11:50:00,36.49,36.59,36.46,36.52,26665.0,31.9519,32.0395,31.9256,31.9782,26665.0
2021-02-26 11:55:00,36.52,36.56,36.46,36.55,27119.0,31.9782,32.0132,31.9256,32.0044,27119.0
2021-02-26 12:00:00,36.56,36.57,36.45,36.5,31386.0,32.0132,32.022,31.9169,31.9607,31386.0
2021-02-26 12:05:00,36.5,36.61,36.45,36.61,35357.0,31.9607,32.057,31.9169,32.057,35357.0
2021-02-26 12:10:00,36.62,36.64,36.48,36.55,30581.0,32.0657,32.0833,31.9432,32.0044,30581.0
2021-02-26 12:15:00,36.55,36.56,36.38,36.46,26240.0,32.0044,32.0132,31.8556,31.9256,26240.0
2021-02-26 12:20:00,36.44,36.46,36.34,36.35,28530.0,31.9081,31.9256,31.8206,31.8293,28530.0
2021-02-26 12:25:00,36.35,36.35,36.26,36.29,25492.0,31.8293,31.8293,31.7505,31.7768,25492.0
2021-02-26 12:30:00,36.29,36.32,36.22,36.31,80218.0,31.7768,31.803,31.7155,31.7943,80218.0
2021-02-26 12:35:00,36.3,36.32,36.18,36.26,71204.0,31.7855,31.803,31.6805,31.7505,71204.0
2021-02-26 12:40:00,36.26,36.43,36.24,36.42,32762.0,31.7505,31.8994,31.733,31.8906,32762.0
2021-02-26 12:45:00,36.41,36.52,36.39,36.52,27770.0,31.8819,31.9782,31.8643,31.9782,27770.0
2021-02-26 12:50:00,36.53,36.57,36.48,36.51,31409.0,31.9869,32.022,31.9432,31.9694,31409.0
2021-02-26 12:55:00,36.49,36.49,36.33,36.38,28157.0,31.9519,31.9519,31.8118,31.8556,28157.0
2021-02-26 13:00:00,36.38,36.38,36.24,36.28,41450.0,31.8556,31.8556,31.733,31.768,41450.0
2021-02-26 13:05:00,36.29,36.33,36.21,36.33,61888.0,31.7768,31.8118,31.7067,31.8118,61888.0
2021-02-26 13:10:00,36.32,36.44,36.28,36.38,53958.0,31.803,31.9081,31.768,31.8556,53958.0
2021-02-26 13:15:00,36.38,36.53,36.37,36.52,28808.0,31.8556,31.9869,31.8468,31.9782,28808.0
2021-02-26 13:20:00,36.53,36.6,36.52,36.54,36432.0,31.9869,32.0482,31.9782,31.9957,36432.0
2021-02-26 13:25:00,36.54,36.59,36.5,36.51,29384.0,31.9957,32.0395,31.9607,31.9694,29384.0
2021-02-26 13:30:00,36.51,36.55,36.43,36.48,34216.0,31.9694,32.0044,31.8994,31.9432,34216.0
2021-02-26 13:35:00,36.48,36.59,36.45,36.58,35627.0,31.9432,32.0395,31.9169,32.0307,35627.0
2021-02-26 13:40:00,36.57,36.67,36.57,36.67,31665.0,32.022,32.1095,32.022,32.1095,31665.0
2021-02-26 13:45:00,36.67,36.71,36.49,36.57,57506.0,32.1095,32.1445,31.9519,32.022,57506.0
2021-02-26 13:50:00,36.58,36.79,36.57,36.78,70850.0,32.0307,32.2146,32.022,32.2058,70850.0
2021-02-26 13:55:00,36.78,36.88,36.77,36.85,37876.0,32.2058,32.2934,32.1971,32.2671,37876.0
2021-02-26 14:00:00,36.84,36.87,36.67,36.68,91019.0,32.2584,32.2846,32.1095,32.1183,91019.0
2021-02-26 14:05:00,36.68,36.7,36.54,36.54,68731.0,32.1183,32.1358,31.9957,31.9957,68731.0
2021-02-26 14:10:00,36.54,36.54,36.32,36.33,38401.0,31.9957,31.9957,31.803,31.8118,38401.0
2021-02-26 14:15:00,36.32,36.34,36.22,36.23,79609.0,31.803,31.8206,31.7155,31.7242,79609.0
2021-02-26 14:20:00,36.23,36.44,36.22,36.36,64558.0,31.7242,31.9081,31.7155,31.8381,64558.0
2021-02-26 14:25:00,36.33,36.46,36.27,36.46,57095.0,31.8118,31.9256,31.7593,31.9256,57095.0
2021-02-26 14:30:00,36.45,36.61,36.45,36.57,74578.0,31.9169,32.057,31.9169,32.022,74578.0
2021-02-26 14:35:00,36.57,36.69,36.57,36.69,25354.0,32.022,32.127,32.022,32.127,25354.0
2021-02-26 14:40:00,36.69,36.7,36.58,36.66,32258.0,32.127,32.1358,32.0307,32.1008,32258.0
2021-02-26 14:45:00,36.66,36.78,36.64,36.77,34399.0,32.1008,32.2058,32.0833,32.1971,34399.0
2021-02-26 14:50:00,36.77,36.84,36.74,36.76,47498.0,32.1971,32.2584,32.1708,32.1883,47498.0
2021-02-26 14:55:00,36.75,36.75,36.61,36.71,164161.0,32.1796,32.1796,32.057,32.1445,164161.0
2021-02-26 15:00:00,36.71,36.76,36.57,36.75,141321.0,32.1445,32.1883,32.022,32.1796,141321.0
2021-02-26 15:05:00,36.75,36.79,36.67,36.68,60820.0,32.1796,32.2146,32.1095,32.1183,60820.0
2021-02-26 15:10:00,36.68,36.74,36.58,36.59,73455.0,32.1183,32.1708,32.0307,32.0395,73455.0
2021-02-26 15:15:00,36.59,36.78,36.59,36.66,93224.0,32.0395,32.2058,32.0395,32.1008,93224.0
2021-02-26 15:20:00,36.65,36.66,36.5,36.57,104476.0,32.092,32.1008,31.9607,32.022,104476.0
2021-02-26 15:25:00,36.57,36.6,36.5,36.59,116743.0,32.022,32.0482,31.9607,32.0395,116743.0
2021-02-26 15:30:00,36.58,36.63,36.54,36.6,138150.0,32.0307,32.0745,31.9957,32.0482,138150.0
2021-02-26 15:35:00,36.6,36.63,36.56,36.62,84625.0,32.0482,32.0745,32.0132,32.0657,84625.0
2021-02-26 15:40:00,36.61,36.7,36.58,36.64,129266.0,32.057,32.1358,32.0307,32.0833,129266.0
2021-02-26 15:45:00,36.64,36.9,36.64,36.88,216388.0,32.0833,32.3109,32.0833,32.2934,216388.0
2021-02-26 15:50:00,36.89,36.89,36.55,36.56,297002.0,32.3022,32.3022,32.0044,32.0132,297002.0
2021-02-26 15:55:00,36.57,36.64,36.49,36.53,446224.0,32.022,32.0833,31.9519,31.9869,446224.0
2021-03-01 09:30:00,41.98,43.04,41.85,42.33,145784.0,36.7591,37.6873,36.6453,37.0656,145784.0
2021-03-01 09:35:00,42.41,42.6,40.97,41.93,793789.0,37.1357,37.302,35.8747,36.7154,793789.0
2021-03-01 09:40:00,41.85,41.94,40.55,40.81,413552.0,36.6453,36.7241,35.507,35.7346,413552.0
2021-03-01 09:45:00,40.81,41.4,40.77,41.14,194550.0,35.7346,36.2513,35.6996,36.0236,194550.0
2021-03-01 09:50:00,41.15,41.44,40.94,40.97,235232.0,36.0324,36.2863,35.8485,35.8747,235232.0
2021-03-01 09:55:00,41.11,41.44,40.99,41.3,118747.0,35.9973,36.2863,35.8923,36.1637,118747.0
2021-03-01 10:00:00,41.3,41.8,41.17,41.7,241718.0,36.1637,36.6015,36.0499,36.514,241718.0
2021-03-01 10:05:00,41.74,42.05,41.51,41.85,415555.0,36.549,36.8204,36.3476,36.6453,415555.0
2021-03-01 10:10:00,41.9,42.02,41.59,41.96,252647.0,36.6891,36.7942,36.4176,36.7416,252647.0
2021-03-01 10:15:00,41.98,42.25,41.82,42.07,286637.0,36.7591,36.9956,36.619,36.8379,286637.0
2021-03-01 10:20:00,42.04,42.47,41.98,42.4,122963.0,36.8117,37.1882,36.7591,37.1269,122963.0
2021-03-01 10:25:00,42.4,42.7,42.23,42.33,225547.0,37.1269,37.3896,36.978,37.0656,225547.0
2021-03-01 10:30:00,42.33,42.36,41.98,42.2,99535.0,37.0656,37.0919,36.7591,36.9518,99535.0
2021-03-01 10:35:00,42.2,42.53,42.19,42.47,66855.0,36.9518,37.2407,36.943,37.1882,66855.0
2021-03-01 10:40:00,42.49,42.69,42.42,42.49,59656.0,37.2057,37.3808,37.1444,37.2057,59656.0
2021-03-01 10:45:00,42.49,42.7,42.39,42.6,127301.0,37.2057,37.3896,37.1182,37.302,127301.0
2021-03-01 10:50:00,42.63,42.87,42.57,42.73,123621.0,37.3283,37.5385,37.2758,37.4159,123621.0
2021-03-01 10:55:00,42.76,42.93,42.67,42.73,111746.0,37.4421,37.591,37.3633,37.4159,111746.0
2021-03-01 11:00:00,42.7,42.77,42.46,42.48,119486.0,37.3896,37.4509,37.1794,37.197,119486.0
2021-03-01 11:05:00,42.51,42.78,42.43,42.71,68090.0,37.2232,37.4596,37.1532,37.3984,68090.0
2021-03-01 11:10:00,42.71,42.71,42.24,42.41,102738.0,37.3984,37.3984,36.9868,37.1357,102738.0
2021-03-01 11:15:00,42.4,42.6,42.37,42.57,74842.0,37.1269,37.302,37.1006,37.2758,74842.0
2021-03-01 11:20:00,42.57,42.8,42.55,42.75,86463.0,37.2758,37.4772,37.2583,37.4334,86463.0
2021-03-01 11:25:00,42.75,42.75,42.25,42.25,35990.0,37.4334,37.4334,36.9956,36.9956,35990.0
2021-03-01 11:30:00,42.26,42.47,42.2,42.4,60174.0,37.0043,37.1882,36.9518,37.1269,60174.0
2021-03-01 11:35:00,42.4,42.42,42.03,42.05,67045.0,37.1269,37.1444,36.8029,36.8204,67045.0
2021-03-01 11:40:00,42.04,42.16,42.04,42.11,122016.0,36.8117,36.9168,36.8117,36.873,122016.0
2021-03-01 11:45:00,42.11,42.12,41.95,42.02,86374.0,36.873,36.8817,36.7329,36.7942,86374.0
2021-03-01 11:50:00,42.0,42.09,41.92,42.0,178795.0,36.7767,36.8555,36.7066,36.7767,178795.0
2021-03-01 11:55:00,42.0,42.03,41.8,41.82,85820.0,36.7767,36.8029,36.6015,36.619,85820.0
2021-03-01 12:00:00,41.81,42.08,41.81,41.91,119141.0,36.6103,36.8467,36.6103,36.6978,119141.0
2021-03-01 12:05:00,41.93,41.96,41.86,41.89,113360.0,36.7154,36.7416,36.6541,36.6803,113360.0
2021-03-01 12:10:00,41.89,42.03,41.83,42.0,109040.0,36.6803,36.8029,36.6278,36.7767,109040.0
2021-03-01 12:15:00,41.99,42.05,41.9,42.0,67104.0,36.7679,36.8204,36.6891,36.7767,67104.0
2021-03-01 12:20:00,42.0,42.03,41.91,41.92,122184.0,36.7767,36.8029,36.6978,36.7066,122184.0
2021-03-01 12:25:00,41.93,42.01,41.87,41.99,66631.0,36.7154,36.7854,36.6628,36.7679,66631.0
2021-03-01 12:30:00,42.0,42.05,41.92,41.93,76557.0,36.7767,36.8204,36.7066,36.7154,76557.0
2021-03-01 12:35:00,41.94,41.94,41.62,41.62,105251.0,36.7241,36.7241,36.4439,36.4439,105251.0
2021-03-01 12:40:00,41.62,41.68,41.46,41.65,68669.0,36.4439,36.4964,36.3038,36.4702,68669.0
2021-03-01 12:45:00,41.64,41.67,41.53,41.59,50722.0,36.4614,36.4877,36.3651,36.4176,50722.0
2021-03-01 12:50:00,41.59,41.63,41.49,41.63,48758.0,36.4176,36.4527,36.3301,36.4527,48758.0
2021-03-01 12:55:00,41.64,41.69,41.47,41.56,60488.0,36.4614,36.5052,36.3126,36.3914,60488.0
2021-03-01 13:00:00,41.56,41.62,41.51,41.56,72002.0,36.3914,36.4439,36.3476,36.3914,72002.0
2021-03-01 13:05:00,41.56,41.67,41.51,41.64,52595.0,36.3914,36.4877,36.3476,36.4614,52595.0
2021-03-01 13:10:00,41.63,41.75,41.58,41.67,59913.0,36.4527,36.5577,36.4089,36.4877,59913.0
2021-03-01 13:15:00,41.68,41.83,41.65,41.82,50071.0,36.4964,36.6278,36.4702,36.619,50071.0
2021-03-01 13:20:00,41.83,41.94,41.82,41.92,57296.0,36.6278,36.7241,36.619,36.7066,57296.0
2021-03-01 13:25:00,41.93,41.95,41.76,41.89,62828.0,36.7154,36.7329,36.5665,36.6803,62828.0
2021-03-01 13:30:00,41.9,41.97,41.73,41.76,75938.0,36.6891,36.7504,36.5402,36.5665,75938.0
2021-03-01 13:35:00,41.76,41.82,41.65,41.73,75513.0,36.5665,36.619,36.4702,36.5402,75513.0
2021-03-01 13:40:00,41.72,41.73,41.57,41.57,48284.0,36.5315,36.5402,36.4001,36.4001,48284.0
2021-03-01 13:45:00,41.6,41.71,41.47,41.71,96862.0,36.4264,36.5227,36.3126,36.5227,96862.0
2021-03-01 13:50:00,41.71,41.71,41.55,41.56,40687.0,36.5227,36.5227,36.3826,36.3914,40687.0
2021-03-01 13:55:00,41.55,41.66,41.52,41.53,48859.0,36.3826,36.4789,36.3563,36.3651,48859.0
2021-03-01 14:00:00,41.54,41.56,41.39,41.41,61236.0,36.3739,36.3914,36.2425,36.26,61236.0
2021-03-01 14:05:00,41.4,41.65,41.39,41.59,51487.0,36.2513,36.4702,36.2425,36.4176,51487.0
2021-03-01 14:10:00,41.6,41.7,41.55,41.66,35866.0,36.4264,36.514,36.3826,36.4789,35866.0
2021-03-01 14:15:00,41.66,41.74,41.61,41.66,40742.0,36.4789,36.549,36.4352,36.4789,40742.0
2021-03-01 14:20:00,41.65,41.78,41.65,41.75,45190.0,36.4702,36.584,36.4702,36.5577,45190.0
2021-03-01 14:25:00,41.76,41.89,41.72,41.83,47870.0,36.5665,36.6803,36.5315,36.6278,47870.0
2021-03-01 14:30:00,41.84,41.85,41.72,41.74,49297.0,36.6366,36.6453,36.5315,36.549,49297.0
2021-03-01 14:35:00,41.75,41.78,41.71,41.74,59266.0,36.5577,36.584,36.5227,36.549,59266.0
2021-03-01 14:40:00,41.74,41.75,41.51,41.55,71321.0,36.549,36.5577,36.3476,36.3826,71321.0
2021-03-01 14:45:00,41.53,41.57,41.23,41.31,82651.0,36.3651,36.4001,36.1024,36.1725,82651.0
2021-03-01 14:50:00,41.31,41.43,41.26,41.43,55560.0,36.1725,36.2775,36.1287,36.2775,55560.0
2021-03-01 14:55:00,41.43,41.45,41.29,41.33,55379.0,36.2775,36.2951,36.155,36.19,55379.0
2021-03-01 15:00:00,41.3,41.3,41.06,41.08,117704.0,36.1637,36.1637,35.9536,35.9711,117704.0
2021-03-01 15:05:00,41.07,41.17,41.06,41.09,64570.0,35.9623,36.0499,35.9536,35.9798,64570.0
2021-03-01 15:10:00,41.08,41.15,41.05,41.09,62862.0,35.9711,36.0324,35.9448,35.9798,62862.0
2021-03-01 15:15:00,41.09,41.1,40.94,40.96,89162.0,35.9798,35.9886,35.8485,35.866,89162.0
2021-03-01 15:20:00,40.96,41.04,40.82,40.84,101565.0,35.866,35.936,35.7434,35.7609,101565.0
2021-03-01 15:25:00,40.84,40.9,40.78,40.89,101702.0,35.7609,35.8135,35.7084,35.8047,101702.0
2021-03-01 15:30:00,40.87,40.95,40.87,40.92,79567.0,35.7872,35.8572,35.7872,35.831,79567.0
2021-03-01 15:35:00,40.93,40.96,40.79,40.81,114865.0,35.8397,35.866,35.7171,35.7346,114865.0
2021-03-01 15:40:00,40.81,40.83,40.55,40.56,156642.0,35.7346,35.7522,35.507,35.5157,156642.0
2021-03-01 15:45:00,40.55,40.65,40.37,40.42,221800.0,35.507,35.5945,35.3494,35.3932,221800.0
2021-03-01 15:50:00,40.44,40.53,40.4,40.42,264936.0,35.4107,35.4895,35.3756,35.3932,264936.0
2021-03-01 15:55:00,40.42,40.48,40.33,40.35,503410.0,35.3932,35.4457,35.3143,35.3319,503410.0
2021-03-02 09:30:00,40.41,40.5,40.27,40.34,87491.0,35.3844,35.4632,35.2618,35.3231,87491.0
2021-03-02 09:35:00,40.4,40.4,39.92,40.18,43925.0,35.3756,35.3756,34.9553,35.183,43925.0
2021-03-02 09:40:00,40.2,40.63,40.18,40.38,75907.0,35.2005,35.577,35.183,35.3581,75907.0
2021-03-02 09:45:00,40.34,40.44,39.92,39.92,31944.0,35.3231,35.4107,34.9553,34.9553,31944.0
2021-03-02 09:50:00,39.95,39.96,39.61,39.89,50432.0,34.9816,34.9904,34.6839,34.9291,50432.0
2021-03-02 09:55:00,39.93,40.06,39.85,39.95,35751.0,34.9641,35.0779,34.894,34.9816,35751.0
2021-03-02 10:00:00,39.95,39.96,39.55,39.57,39045.0,34.9816,34.9904,34.6313,34.6489,39045.0
2021-03-02 10:05:00,39.58,39.7,39.52,39.55,54731.0,34.6576,34.7627,34.6051,34.6313,54731.0
2021-03-02 10:10:00,39.53,39.56,39.27,39.27,40167.0,34.6138,34.6401,34.3862,34.3862,40167.0
2021-03-02 10:15:00,39.29,39.51,39.24,39.44,46094.0,34.4037,34.5963,34.3599,34.535,46094.0
2021-03-02 10:20:00,39.46,39.55,39.35,39.35,56900.0,34.5525,34.6313,34.4562,34.4562,56900.0
2021-03-02 10:25:00,39.34,39.35,38.99,39.0,50288.0,34.4475,34.4562,34.141,34.1497,50288.0
2021-03-02 10:30:00,38.97,39.08,38.88,39.01,44285.0,34.1235,34.2198,34.0447,34.1585,44285.0
2021-03-02 10:35:00,39.02,39.02,38.78,38.84,30995.0,34.1673,34.1673,33.9571,34.0096,30995.0
2021-03-02 10:40:00,38.83,38.83,38.67,38.71,35560.0,34.0009,34.0009,33.8608,33.8958,35560.0
2021-03-02 10:45:00,38.68,38.99,38.58,38.98,39175.0,33.8695,34.141,33.782,34.1322,39175.0
2021-03-02 10:50:00,38.98,39.54,38.96,39.44,84234.0,34.1322,34.6226,34.1147,34.535,84234.0
2021-03-02 10:55:00,39.44,39.46,39.3,39.36,29865.0,34.535,34.5525,34.4124,34.465,29865.0
2021-03-02 11:00:00,39.38,39.57,39.24,39.57,53389.0,34.4825,34.6489,34.3599,34.6489,53389.0
2021-03-02 11:05:00,39.56,39.65,39.49,39.59,40280.0,34.6401,34.7189,34.5788,34.6664,40280.0
2021-03-02 11:10:00,39.58,39.59,39.42,39.52,26309.0,34.6576,34.6664,34.5175,34.6051,26309.0
2021-03-02 11:15:00,39.51,39.74,39.45,39.73,36509.0,34.5963,34.7977,34.5438,34.789,36509.0
2021-03-02 11:20:00,39.73,39.74,39.59,39.67,37654.0,34.789,34.7977,34.6664,34.7364,37654.0
2021-03-02 11:25:00,39.66,39.72,39.61,39.72,21327.0,34.7277,34.7802,34.6839,34.7802,21327.0
2021-03-02 11:30:00,39.73,39.77,39.62,39.69,25005.0,34.789,34.824,34.6926,34.7539,25005.0
2021-03-02 11:35:00,39.7,39.75,39.64,39.74,24245.0,34.7627,34.8065,34.7102,34.7977,24245.0
2021-03-02 11:40:00,39.74,39.76,39.69,39.73,30199.0,34.7977,34.8152,34.7539,34.789,30199.0
2021-03-02 11:45:00,39.73,39.81,39.71,39.8,25051.0,34.789,34.859,34.7714,34.8503,25051.0
2021-03-02 11:50:00,39.8,39.91,39.73,39.9,41895.0,34.8503,34.9466,34.789,34.9378,41895.0
2021-03-02 11:55:00,39.9,39.99,39.86,39.94,30788.0,34.9378,35.0166,34.9028,34.9728,30788.0
2021-03-02 12:00:00,39.88,39.94,39.83,39.91,29088.0,34.9203,34.9728,34.8765,34.9466,29088.0
2021-03-02 12:05:00,39.92,39.95,39.83,39.95,19026.0,34.9553,34.9816,34.8765,34.9816,19026.0
2021-03-02 12:10:00,39.95,39.97,39.89,39.96,29429.0,34.9816,34.9991,34.9291,34.9904,29429.0
2021-03-02 12:15:00,39.96,40.13,39.96,40.08,32792.0,34.9904,35.1392,34.9904,35.0954,32792.0
2021-03-02 12:20:00,40.09,40.18,40.03,40.03,21221.0,35.1042,35.183,35.0517,35.0517,21221.0
2021-03-02 12:25:00,40.04,40.06,39.94,40.02,23354.0,35.0604,35.0779,34.9728,35.0429,23354.0
2021-03-02 12:30:00,40.0,40.07,39.97,40.05,21846.0,35.0254,35.0867,34.9991,35.0692,21846.0
2021-03-02 12:35:00,40.06,40.08,40.0,40.0,34246.0,35.0779,35.0954,35.0254,35.0254,34246.0
2021-03-02 12:40:00,39.99,40.01,39.95,40.0,17282.0,35.0166,35.0341,34.9816,35.0254,17282.0
2021-03-02 12:45:00,40.01,40.03,39.95,39.95,22190.0,35.0341,35.0517,34.9816,34.9816,22190.0
2021-03-02 12:50:00,39.95,39.99,39.93,39.95,116338.0,34.9816,35.0166,34.9641,34.9816,116338.0
2021-03-02 12:55:00,39.97,40.24,39.96,40.14,32468.0,34.9991,35.2355,34.9904,35.148,32468.0
2021-03-02 13:00:00,40.13,40.16,40.07,40.11,22703.0,35.1392,35.1655,35.0867,35.1217,22703.0
2021-03-02 13:05:00,40.1,40.19,40.09,40.13,19180.0,35.1129,35.1918,35.1042,35.1392,19180.0
2021-03-02 13:10:00,40.1,40.23,40.1,40.18,31963.0,35.1129,35.2268,35.1129,35.183,31963.0
2021-03-02 13:15:00,40.18,40.37,40.16,40.36,84352.0,35.183,35.3494,35.1655,35.3406,84352.0
2021-03-02 13:20:00,40.36,40.36,40.14,40.14,31533.0,35.3406,35.3406,35.148,35.148,31533.0
2021-03-02 13:25:00,40.15,40.18,40.11,40.15,18495.0,35.1567,35.183,35.1217,35.1567,18495.0
2021-03-02 13:30:00,40.15,40.16,40.02,40.03,29242.0,35.1567,35.1655,35.0429,35.0517,29242.0
2021-03-02 13:35:00,40.01,40.2,39.99,40.19,19518.0,35.0341,35.2005,35.0166,35.1918,19518.0
2021-03-02 13:40:00,40.19,40.2,40.03,40.08,24130.0,35.1918,35.2005,35.0517,35.0954,24130.0
2021-03-02 13:45:00,40.07,40.14,40.03,40.05,22563.0,35.0867,35.148,35.0517,35.0692,22563.0
2021-03-02 13:50:00,40.05,40.05,39.82,39.85,26286.0,35.0692,35.0692,34.8678,34.894,26286.0
2021-03-02 13:55:00,39.86,39.95,39.86,39.89,18822.0,34.9028,34.9816,34.9028,34.9291,18822.0
2021-03-02 14:00:00,39.89,39.95,39.84,39.85,21610.0,34.9291,34.9816,34.8853,34.894,21610.0
2021-03-02 14:05:00,39.85,39.88,39.69,39.69,29746.0,34.894,34.9203,34.7539,34.7539,29746.0
2021-03-02 14:10:00,39.69,39.69,39.33,39.35,36289.0,34.7539,34.7539,34.4387,34.4562,36289.0
2021-03-02 14:15:00,39.34,39.51,39.34,39.42,34494.0,34.4475,34.5963,34.4475,34.5175,34494.0
2021-03-02 14:20:00,39.42,39.64,39.42,39.64,23483.0,34.5175,34.7102,34.5175,34.7102,23483.0
2021-03-02 14:25:00,39.64,39.64,39.52,39.54,20292.0,34.7102,34.7102,34.6051,34.6226,20292.0
2021-03-02 14:30:00,39.54,39.66,39.54,39.66,25982.0,34.6226,34.7277,34.6226,34.7277,25982.0
2021-03-02 14:35:00,39.65,39.73,39.62,39.66,26797.0,34.7189,34.789,34.6926,34.7277,26797.0
2021-03-02 14:40:00,39.67,39.71,39.62,39.63,44646.0,34.7364,34.7714,34.6926,34.7014,44646.0
2021-03-02 14:45:00,39.63,39.82,39.57,39.82,30257.0,34.7014,34.8678,34.6489,34.8678,30257.0
2021-03-02 14:50:00,39.81,39.81,39.67,39.75,28001.0,34.859,34.859,34.7364,34.8065,28001.0
2021-03-02 14:55:00,39.74,39.77,39.68,39.72,21385.0,34.7977,34.824,34.7452,34.7802,21385.0
2021-03-02 15:00:00,39.73,39.78,39.69,39.71,28391.0,34.789,34.8327,34.7539,34.7714,28391.0
2021-03-02 15:05:00,39.71,39.8,39.71,39.76,39368.0,34.7714,34.8503,34.7714,34.8152,39368.0
2021-03-02 15:10:00,39.76,39.77,39.56,39.57,38034.0,34.8152,34.824,34.6401,34.6489,38034.0
2021-03-02 15:15:00,39.56,39.59,39.44,39.56,55921.0,34.6401,34.6664,34.535,34.6401,55921.0
2021-03-02 15:20:00,39.55,39.56,39.4,39.43,36302.0,34.6313,34.6401,34.5,34.5263,36302.0
2021-03-02 15:25:00,39.43,39.44,39.37,39.38,52672.0,34.5263,34.535,34.4737,34.4825,52672.0
2021-03-02 15:30:00,39.38,39.41,39.24,39.36,72959.0,34.4825,34.5088,34.3599,34.465,72959.0
2021-03-02 15:35:00,39.35,39.37,39.16,39.18,77491.0,34.4562,34.4737,34.2899,34.3074,77491.0
2021-03-02 15:40:00,39.17,39.21,39.05,39.17,83338.0,34.2986,34.3336,34.1935,34.2986,83338.0
2021-03-02 15:45:00,39.18,39.29,39.18,39.23,96357.0,34.3074,34.4037,34.3074,34.3511,96357.0
2021-03-02 15:50:00,39.22,39.24,39.15,39.21,183417.0,34.3424,34.3599,34.2811,34.3336,183417.0
2021-03-02 15:55:00,39.21,39.38,39.18,39.28,319168.0,34.3336,34.4825,34.3074,34.3949,319168.0
2021-03-03 09:30:00,39.25,39.34,38.87,39.29,98158.0,34.3687,34.4475,34.0359,34.4037,98158.0
2021-03-03 09:35:00,39.33,39.38,38.94,38.95,17093.0,34.4387,34.4825,34.0972,34.106,17093.0
2021-03-03 09:40:00,38.99,38.99,38.77,38.77,18816.0,34.141,34.141,33.9484,33.9484,18816.0
2021-03-03 09:45:00,38.78,38.86,38.49,38.82,43009.0,33.9571,34.0272,33.7032,33.9921,43009.0
2021-03-03 09:50:00,38.88,38.94,38.72,38.79,18465.0,34.0447,34.0972,33.9046,33.9659,18465.0
2021-03-03 09:55:00,38.72,38.79,38.68,38.7,20868.0,33.9046,33.9659,33.8695,33.8871,20868.0
2021-03-03 10:00:00,38.71,38.72,38.53,38.56,15083.0,33.8958,33.9046,33.7382,33.7645,15083.0
2021-03-03 10:05:00,38.54,38.56,38.41,38.45,32438.0,33.747,33.7645,33.6331,33.6682,32438.0
2021-03-03 10:10:00,38.42,38.43,38.32,38.4,17841.0,33.6419,33.6506,33.5543,33.6244,17841.0
2021-03-03 10:15:00,38.39,38.45,38.17,38.24,29434.0,33.6156,33.6682,33.423,33.4843,29434.0
2021-03-03 10:20:00,38.25,38.32,38.12,38.24,34591.0,33.493,33.5543,33.3792,33.4843,34591.0
2021-03-03 10:25:00,38.21,38.26,38.12,38.17,15297.0,33.458,33.5018,33.3792,33.423,15297.0
2021-03-03 10:30:00,38.16,38.16,37.87,38.05,71879.0,33.4142,33.4142,33.1603,33.3179,71879.0
2021-03-03 10:35:00,38.04,38.11,38.0,38.07,14188.0,33.3091,33.3704,33.2741,33.3354,14188.0
2021-03-03 10:40:00,38.06,38.07,37.96,37.97,19775.0,33.3267,33.3354,33.2391,33.2478,19775.0
2021-03-03 10:45:00,37.98,38.09,37.97,38.07,12692.0,33.2566,33.3529,33.2478,33.3354,12692.0
2021-03-03 10:50:00,38.09,38.21,38.09,38.12,15922.0,33.3529,33.458,33.3529,33.3792,15922.0
2021-03-03 10:55:00,38.12,38.15,38.03,38.11,29006.0,33.3792,33.4055,33.3004,33.3704,29006.0
2021-03-03 11:00:00,38.11,38.28,38.1,38.26,26448.0,33.3704,33.5193,33.3617,33.5018,26448.0
2021-03-03 11:05:00,38.27,38.47,38.26,38.38,22515.0,33.5105,33.6857,33.5018,33.6069,22515.0
2021-03-03 11:10:00,38.37,38.39,38.14,38.16,25342.0,33.5981,33.6156,33.3967,33.4142,25342.0
2021-03-03 11:15:00,38.16,38.24,38.03,38.23,40971.0,33.4142,33.4843,33.3004,33.4755,40971.0
2021-03-03 11:20:00,38.24,38.27,38.15,38.23,18110.0,33.4843,33.5105,33.4055,33.4755,18110.0
2021-03-03 11:25:00,38.23,38.26,38.15,38.2,18257.0,33.4755,33.5018,33.4055,33.4492,18257.0
2021-03-03 11:30:00,38.15,38.25,38.12,38.21,23273.0,33.4055,33.493,33.3792,33.458,23273.0
2021-03-03 11:35:00,38.2,38.37,38.2,38.3,25117.0,33.4492,33.5981,33.4492,33.5368,25117.0
2021-03-03 11:40:00,38.3,38.45,38.29,38.45,97121.0,33.5368,33.6682,33.528,33.6682,97121.0
2021-03-03 11:45:00,38.45,38.53,38.33,38.34,36141.0,33.6682,33.7382,33.5631,33.5718,36141.0
2021-03-03 11:50:00,38.35,38.42,38.34,38.35,14947.0,33.5806,33.6419,33.5718,33.5806,14947.0
2021-03-03 11:55:00,38.34,38.35,38.25,38.29,35871.0,33.5718,33.5806,33.493,33.528,35871.0
2021-03-03 12:00:00,38.29,38.35,38.27,38.34,16546.0,33.528,33.5806,33.5105,33.5718,16546.0
2021-03-03 12:05:00,38.35,38.44,38.34,38.4,13503.0,33.5806,33.6594,33.5718,33.6244,13503.0
2021-03-03 12:10:00,38.4,38.45,38.35,38.43,11601.0,33.6244,33.6682,33.5806,33.6506,11601.0
2021-03-03 12:15:00,38.41,38.43,38.38,38.41,8257.0,33.6331,33.6506,33.6069,33.6331,8257.0
2021-03-03 12:20:00,38.41,38.41,38.3,38.31,27001.0,33.6331,33.6331,33.5368,33.5456,27001.0
2021-03-03 12:25:00,38.3,38.37,38.29,38.37,12658.0,33.5368,33.5981,33.528,33.5981,12658.0
2021-03-03 12:30:00,38.36,38.37,38.3,38.36,37643.0,33.5893,33.5981,33.5368,33.5893,37643.0
2021-03-03 12:35:00,38.36,38.43,38.35,38.36,14671.0,33.5893,33.6506,33.5806,33.5893,14671.0
2021-03-03 12:40:00,38.35,38.37,38.23,38.24,29070.0,33.5806,33.5981,33.4755,33.4843,29070.0
2021-03-03 12:45:00,38.25,38.29,38.2,38.29,19604.0,33.493,33.528,33.4492,33.528,19604.0
2021-03-03 12:50:00,38.29,38.3,38.24,38.3,18815.0,33.528,33.5368,33.4843,33.5368,18815.0
2021-03-03 12:55:00,38.27,38.27,38.15,38.17,17998.0,33.5105,33.5105,33.4055,33.423,17998.0
2021-03-03 13:00:00,38.18,38.19,38.1,38.11,15847.0,33.4317,33.4405,33.3617,33.3704,15847.0
2021-03-03 13:05:00,38.1,38.17,38.06,38.06,12740.0,33.3617,33.423,33.3267,33.3267,12740.0
2021-03-03 13:10:00,38.06,38.1,38.01,38.01,34006.0,33.3267,33.3617,33.2829,33.2829,34006.0
2021-03-03 13:15:00,38.01,38.14,37.98,38.12,20462.0,33.2829,33.3967,33.2566,33.3792,20462.0
2021-03-03 13:20:00,38.13,38.16,37.97,38.0,18114.0,33.3879,33.4142,33.2478,33.2741,18114.0
2021-03-03 13:25:00,38.01,38.05,37.94,37.99,20597.0,33.2829,33.3179,33.2216,33.2654,20597.0
2021-03-03 13:30:00,38.0,38.04,37.97,38.02,13628.0,33.2741,33.3091,33.2478,33.2916,13628.0
2021-03-03 13:35:00,38.03,38.05,38.01,38.02,13002.0,33.3004,33.3179,33.2829,33.2916,13002.0
2021-03-03 13:40:00,38.02,38.03,37.95,37.95,18032.0,33.2916,33.3004,33.2303,33.2303,18032.0
2021-03-03 13:45:00,37.95,37.98,37.86,37.87,16757.0,33.2303,33.2566,33.1515,33.1603,16757.0
2021-03-03 13:50:00,37.85,37.92,37.83,37.89,16258.0,33.1428,33.2041,33.1253,33.1778,16258.0
2021-03-03 13:55:00,37.88,37.98,37.88,37.97,11711.0,33.169,33.2566,33.169,33.2478,11711.0
2021-03-03 14:00:00,37.97,38.11,37.93,37.94,36547.0,33.2478,33.3704,33.2128,33.2216,36547.0
2021-03-03 14:05:00,37.96,38.01,37.94,37.98,19480.0,33.2391,33.2829,33.2216,33.2566,19480.0
2021-03-03 14:10:00,37.99,38.04,37.96,38.03,16880.0,33.2654,33.3091,33.2391,33.3004,16880.0
2021-03-03 14:15:00,38.03,38.15,38.03,38.13,32788.0,33.3004,33.4055,33.3004,33.3879,32788.0
2021-03-03 14:20:00,38.14,38.21,38.1,38.16,18330.0,33.3967,33.458,33.3617,33.4142,18330.0
2021-03-03 14:25:00,38.19,38.25,38.15,38.23,18431.0,33.4405,33.493,33.4055,33.4755,18431.0
2021-03-03 14:30:00,38.22,38.22,38.07,38.09,21317.0,33.4668,33.4668,33.3354,33.3529,21317.0
2021-03-03 14:35:00,38.11,38.29,38.09,38.29,17850.0,33.3704,33.528,33.3529,33.528,17850.0
2021-03-03 14:40:00,38.29,38.33,38.25,38.26,13884.0,33.528,33.5631,33.493,33.5018,13884.0
2021-03-03 14:45:00,38.25,38.28,38.21,38.27,21004.0,33.493,33.5193,33.458,33.5105,21004.0
2021-03-03 14:50:00,38.28,38.33,38.23,38.29,21988.0,33.5193,33.5631,33.4755,33.528,21988.0
2021-03-03 14:55:00,38.27,38.33,38.25,38.31,12211.0,33.5105,33.5631,33.493,33.5456,12211.0
2021-03-03 15:00:00,38.31,38.33,38.24,38.29,25628.0,33.5456,33.5631,33.4843,33.528,25628.0
2021-03-03 15:05:00,38.28,38.39,38.28,38.37,30520.0,33.5193,33.6156,33.5193,33.5981,30520.0
2021-03-03 15:10:00,38.37,38.49,38.36,38.44,23143.0,33.5981,33.7032,33.5893,33.6594,23143.0
2021-03-03 15:15:00,38.44,38.45,38.37,38.4,20046.0,33.6594,33.6682,33.5981,33.6244,20046.0
2021-03-03 15:20:00,38.41,38.44,38.37,38.39,23576.0,33.6331,33.6594,33.5981,33.6156,23576.0
2021-03-03 15:25:00,38.4,38.57,38.38,38.57,39501.0,33.6244,33.7732,33.6069,33.7732,39501.0
2021-03-03 15:30:00,38.57,38.58,38.47,38.52,30606.0,33.7732,33.782,33.6857,33.7294,30606.0
2021-03-03 15:35:00,38.52,38.6,38.52,38.55,85587.0,33.7294,33.7995,33.7294,33.7557,85587.0
2021-03-03 15:40:00,38.55,38.68,38.55,38.66,68389.0,33.7557,33.8695,33.7557,33.852,68389.0
2021-03-03 15:45:00,38.65,38.7,38.62,38.63,67989.0,33.8433,33.8871,33.817,33.8258,67989.0
2021-03-03 15:50:00,38.62,38.7,38.46,38.7,191972.0,33.817,33.8871,33.6769,33.8871,191972.0
2021-03-03 15:55:00,38.69,38.84,38.65,38.71,532423.0,33.8783,34.0096,33.8433,33.8958,532423.0
2021-03-04 09:30:00,38.72,39.38,38.59,39.38,125280.0,33.9046,34.4825,33.7907,34.4825,125280.0
2021-03-04 09:35:00,39.36,39.56,39.21,39.44,40774.0,34.465,34.6401,34.3336,34.535,40774.0
2021-03-04 09:40:00,39.43,39.43,39.13,39.31,14063.0,34.5263,34.5263,34.2636,34.4212,14063.0
2021-03-04 09:45:00,39.36,39.36,38.92,38.97,19802.0,34.465,34.465,34.0797,34.1235,19802.0
2021-03-04 09:50:00,38.94,39.0,38.8,38.97,11813.0,34.0972,34.1497,33.9746,34.1235,11813.0
2021-03-04 09:55:00,38.99,39.05,38.8,38.9,9507.0,34.141,34.1935,33.9746,34.0622,9507.0
2021-03-04 10:00:00,38.89,38.97,38.75,38.87,14714.0,34.0534,34.1235,33.9308,34.0359,14714.0
2021-03-04 10:05:00,38.88,38.91,38.73,38.79,17440.0,34.0447,34.0709,33.9133,33.9659,17440.0
2021-03-04 10:10:00,38.78,38.82,38.73,38.81,21086.0,33.9571,33.9921,33.9133,33.9834,21086.0
2021-03-04 10:15:00,38.8,38.83,38.59,38.64,26512.0,33.9746,34.0009,33.7907,33.8345,26512.0
2021-03-04 10:20:00,38.62,38.88,38.61,38.86,14072.0,33.817,34.0447,33.8083,34.0272,14072.0
2021-03-04 10:25:00,38.9,39.24,38.85,39.2,61985.0,34.0622,34.3599,34.0184,34.3249,61985.0
2021-03-04 10:30:00,39.2,39.3,39.15,39.21,45665.0,34.3249,34.4124,34.2811,34.3336,45665.0
2021-03-04 10:35:00,39.24,39.3,39.21,39.22,37269.0,34.3599,34.4124,34.3336,34.3424,37269.0
2021-03-04 10:40:00,39.19,39.22,39.09,39.12,25217.0,34.3161,34.3424,34.2286,34.2548,25217.0
2021-03-04 10:45:00,39.13,39.13,39.03,39.03,18166.0,34.2636,34.2636,34.176,34.176,18166.0
2021-03-04 10:50:00,39.03,39.07,38.85,38.89,17180.0,34.176,34.211,34.0184,34.0534,17180.0
2021-03-04 10:55:00,38.89,39.1,38.88,39.05,21972.0,34.0534,34.2373,34.0447,34.1935,21972.0
2021-03-04 11:00:00,39.05,39.08,38.97,39.06,24533.0,34.1935,34.2198,34.1235,34.2023,24533.0
2021-03-04 11:05:00,39.07,39.07,38.96,38.96,31255.0,34.211,34.211,34.1147,34.1147,31255.0
2021-03-04 11:10:00,38.97,38.98,38.84,38.95,16729.0,34.1235,34.1322,34.0096,34.106,16729.0
2021-03-04 11:15:00,38.95,38.97,38.89,38.91,16388.0,34.106,34.1235,34.0534,34.0709,16388.0
2021-03-04 11:20:00,38.91,39.03,38.88,38.98,22397.0,34.0709,34.176,34.0447,34.1322,22397.0
2021-03-04 11:25:00,38.98,38.99,38.75,38.78,26790.0,34.1322,34.141,33.9308,33.9571,26790.0
2021-03-04 11:30:00,38.8,38.96,38.79,38.82,18643.0,33.9746,34.1147,33.9659,33.9921,18643.0
2021-03-04 11:35:00,38.82,38.86,38.77,38.8,22673.0,33.9921,34.0272,33.9484,33.9746,22673.0
2021-03-04 11:40:00,38.79,38.9,38.79,38.8,23849.0,33.9659,34.0622,33.9659,33.9746,23849.0
2021-03-04 11:45:00,38.78,38.83,38.75,38.82,15090.0,33.9571,34.0009,33.9308,33.9921,15090.0
2021-03-04 11:50:00,38.82,38.82,38.72,38.79,29906.0,33.9921,33.9921,33.9046,33.9659,29906.0
2021-03-04 11:55:00,38.8,38.81,38.73,38.78,22207.0,33.9746,33.9834,33.9133,33.9571,22207.0
2021-03-04 12:00:00,38.77,38.98,38.75,38.91,48232.0,33.9484,34.1322,33.9308,34.0709,48232.0
2021-03-04 12:05:00,38.91,39.02,38.9,38.97,19196.0,34.0709,34.1673,34.0622,34.1235,19196.0
2021-03-04 12:10:00,38.95,38.95,38.79,38.88,19262.0,34.106,34.106,33.9659,34.0447,19262.0
2021-03-04 12:15:00,38.87,38.98,38.85,38.91,12568.0,34.0359,34.1322,34.0184,34.0709,12568.0
2021-03-04 12:20:00,38.89,38.97,38.72,38.78,17803.0,34.0534,34.1235,33.9046,33.9571,17803.0
2021-03-04 12:25:00,38.76,38.78,38.64,38.71,13548.0,33.9396,33.9571,33.8345,33.8958,13548.0
2021-03-04 12:30:00,38.71,38.72,38.59,38.63,16764.0,33.8958,33.9046,33.7907,33.8258,16764.0
2021-03-04 12:35:00,38.62,38.72,38.57,38.72,14471.0,33.817,33.9046,33.7732,33.9046,14471.0
2021-03-04 12:40:00,38.69,38.78,38.67,38.68,30535.0,33.8783,33.9571,33.8608,33.8695,30535.0
2021-03-04 12:45:00,38.7,38.72,38.55,38.61,23298.0,33.8871,33.9046,33.7557,33.8083,23298.0
2021-03-04 12:50:00,38.6,38.67,38.44,38.47,20998.0,33.7995,33.8608,33.6594,33.6857,20998.0
2021-03-04 12:55:00,38.47,38.47,38.26,38.29,27186.0,33.6857,33.6857,33.5018,33.528,27186.0
2021-03-04 13:00:00,38.27,38.47,38.2,38.47,25864.0,33.5105,33.6857,33.4492,33.6857,25864.0
2021-03-04 13:05:00,38.46,38.46,38.2,38.34,33811.0,33.6769,33.6769,33.4492,33.5718,33811.0
2021-03-04 13:10:00,38.33,38.38,38.25,38.26,10535.0,33.5631,33.6069,33.493,33.5018,10535.0
2021-03-04 13:15:00,38.25,38.49,38.24,38.45,17924.0,33.493,33.7032,33.4843,33.6682,17924.0
2021-03-04 13:20:00,38.45,38.46,38.3,38.4,12925.0,33.6682,33.6769,33.5368,33.6244,12925.0
2021-03-04 13:25:00,38.39,38.57,38.36,38.56,13649.0,33.6156,33.7732,33.5893,33.7645,13649.0
2021-03-04 13:30:00,38.56,38.56,38.41,38.41,16657.0,33.7645,33.7645,33.6331,33.6331,16657.0
2021-03-04 13:35:00,38.42,38.5,38.35,38.45,18958.0,33.6419,33.7119,33.5806,33.6682,18958.0
2021-03-04 13:40:00,38.44,38.44,38.26,38.3,17061.0,33.6594,33.6594,33.5018,33.5368,17061.0
2021-03-04 13:45:00,38.29,38.32,38.1,38.1,13748.0,33.528,33.5543,33.3617,33.3617,13748.0
2021-03-04 13:50:00,38.09,38.09,37.92,38.0,18458.0,33.3529,33.3529,33.2041,33.2741,18458.0
2021-03-04 13:55:00,37.99,38.01,37.93,37.94,16454.0,33.2654,33.2829,33.2128,33.2216,16454.0
2021-03-04 14:00:00,37.94,38.09,37.91,38.0,20179.0,33.2216,33.3529,33.1953,33.2741,20179.0
2021-03-04 14:05:00,38.0,38.2,38.0,38.2,23665.0,33.2741,33.4492,33.2741,33.4492,23665.0
2021-03-04 14:10:00,38.19,38.24,38.11,38.19,20305.0,33.4405,33.4843,33.3704,33.4405,20305.0
2021-03-04 14:15:00,38.16,38.28,38.12,38.25,18199.0,33.4142,33.5193,33.3792,33.493,18199.0
2021-03-04 14:20:00,38.25,38.32,38.25,38.29,13909.0,33.493,33.5543,33.493,33.528,13909.0
2021-03-04 14:25:00,38.29,38.37,38.27,38.33,31587.0,33.528,33.5981,33.5105,33.5631,31587.0
2021-03-04 14:30:00,38.31,38.32,38.18,38.19,20954.0,33.5456,33.5543,33.4317,33.4405,20954.0
2021-03-04 14:35:00,38.19,38.28,38.13,38.28,35228.0,33.4405,33.5193,33.3879,33.5193,35228.0
2021-03-04 14:40:00,38.27,38.58,38.26,38.55,55121.0,33.5105,33.782,33.5018,33.7557,55121.0
2021-03-04 14:45:00,38.57,38.77,38.55,38.74,39767.0,33.7732,33.9484,33.7557,33.9221,39767.0
2021-03-04 14:50:00,38.75,38.78,38.57,38.68,64057.0,33.9308,33.9571,33.7732,33.8695,64057.0
2021-03-04 14:55:00,38.7,38.76,38.68,38.71,23345.0,33.8871,33.9396,33.8695,33.8958,23345.0
2021-03-04 15:00:00,38.71,38.73,38.52,38.54,21405.0,33.8958,33.9133,33.7294,33.747,21405.0
2021-03-04 15:05:00,38.56,38.58,38.47,38.47,21760.0,33.7645,33.782,33.6857,33.6857,21760.0
2021-03-04 15:10:00,38.46,38.52,38.38,38.45,27743.0,33.6769,33.7294,33.6069,33.6682,27743.0
2021-03-04 15:15:00,38.45,38.53,38.41,38.51,35535.0,33.6682,33.7382,33.6331,33.7207,35535.0
2021-03-04 15:20:00,38.52,38.52,38.42,38.44,30483.0,33.7294,33.7294,33.6419,33.6594,30483.0
2021-03-04 15:25:00,38.43,38.53,38.34,38.5,25340.0,33.6506,33.7382,33.5718,33.7119,25340.0
2021-03-04 15:30:00,38.5,38.69,38.48,38.68,26598.0,33.7119,33.8783,33.6944,33.8695,26598.0
2021-03-04 15:35:00,38.69,38.81,38.69,38.76,39399.0,33.8783,33.9834,33.8783,33.9396,39399.0
2021-03-04 15:40:00,38.75,38.83,38.72,38.79,48444.0,33.9308,34.0009,33.9046,33.9659,48444.0
2021-03-04 15:45:00,38.79,38.8,38.72,38.76,37154.0,33.9659,33.9746,33.9046,33.9396,37154.0
2021-03-04 15:50:00,38.77,38.88,38.75,38.76,65190.0,33.9484,34.0447,33.9308,33.9396,65190.0
2021-03-04 15:55:00,38.76,38.83,38.69,38.76,150645.0,33.9396,34.0009,33.8783,33.9396,150645.0
2021-03-05 09:30:00,39.03,39.28,38.9,39.08,48856.0,34.176,34.3949,34.0622,34.2198,48856.0
2021-03-05 09:35:00,39.08,39.26,39.02,39.25,34113.0,34.2198,34.3774,34.1673,34.3687,34113.0
2021-03-05 09:40:00,39.22,39.41,39.2,39.36,25431.0,34.3424,34.5088,34.3249,34.465,25431.0
2021-03-05 09:45:00,39.39,39.49,39.24,39.24,25745.0,34.4912,34.5788,34.3599,34.3599,25745.0
2021-03-05 09:50:00,39.22,39.26,39.05,39.1,13485.0,34.3424,34.3774,34.1935,34.2373,13485.0
2021-03-05 09:55:00,39.11,39.16,38.98,39.16,49765.0,34.2461,34.2899,34.1322,34.2899,49765.0
2021-03-05 10:00:00,39.19,39.22,39.04,39.05,14888.0,34.3161,34.3424,34.1848,34.1935,14888.0
2021-03-05 10:05:00,39.05,39.14,39.02,39.13,30225.0,34.1935,34.2723,34.1673,34.2636,30225.0
2021-03-05 10:10:00,39.1,39.31,39.04,39.06,17721.0,34.2373,34.4212,34.1848,34.2023,17721.0
2021-03-05 10:15:00,39.07,39.12,38.97,39.02,23086.0,34.211,34.2548,34.1235,34.1673,23086.0
2021-03-05 10:20:00,39.0,39.04,38.73,38.76,40086.0,34.1497,34.1848,33.9133,33.9396,40086.0
2021-03-05 10:25:00,38.75,38.94,38.75,38.76,17241.0,33.9308,34.0972,33.9308,33.9396,17241.0
2021-03-05 10:30:00,38.75,38.9,38.74,38.82,28154.0,33.9308,34.0622,33.9221,33.9921,28154.0
2021-03-05 10:35:00,38.82,38.96,38.71,38.76,27245.0,33.9921,34.1147,33.8958,33.9396,27245.0
2021-03-05 10:40:00,38.73,38.88,38.7,38.75,26023.0,33.9133,34.0447,33.8871,33.9308,26023.0
2021-03-05 10:45:00,38.73,38.84,38.69,38.76,15957.0,33.9133,34.0096,33.8783,33.9396,15957.0
2021-03-05 10:50:00,38.73,38.84,38.69,38.84,19267.0,33.9133,34.0096,33.8783,34.0096,19267.0
2021-03-05 10:55:00,38.84,38.93,38.8,38.85,22779.0,34.0096,34.0885,33.9746,34.0184,22779.0
2021-03-05 11:00:00,38.84,38.9,38.82,38.88,14473.0,34.0096,34.0622,33.9921,34.0447,14473.0
2021-03-05 11:05:00,38.85,38.86,38.67,38.75,13953.0,34.0184,34.0272,33.8608,33.9308,13953.0
2021-03-05 11:10:00,38.77,38.83,38.71,38.73,10097.0,33.9484,34.0009,33.8958,33.9133,10097.0
2021-03-05 11:15:00,38.74,38.75,38.61,38.71,13493.0,33.9221,33.9308,33.8083,33.8958,13493.0
2021-03-05 11:20:00,38.72,38.72,38.63,38.65,10789.0,33.9046,33.9046,33.8258,33.8433,10789.0
2021-03-05 11:25:00,38.63,38.66,38.51,38.57,18159.0,33.8258,33.852,33.7207,33.7732,18159.0
2021-03-05 11:30:00,38.59,38.92,38.58,38.84,39398.0,33.7907,34.0797,33.782,34.0096,39398.0
2021-03-05 11:35:00,38.84,38.97,38.82,38.95,16338.0,34.0096,34.1235,33.9921,34.106,16338.0
2021-03-05 11:40:00,38.97,39.19,38.92,39.19,32109.0,34.1235,34.3161,34.0797,34.3161,32109.0
2021-03-05 11:45:00,39.2,39.22,39.01,39.07,31894.0,34.3249,34.3424,34.1585,34.211,31894.0
2021-03-05 11:50:00,39.07,39.09,38.97,39.0,19331.0,34.211,34.2286,34.1235,34.1497,19331.0
2021-03-05 11:55:00,38.99,39.13,38.99,39.11,55426.0,34.141,34.2636,34.141,34.2461,55426.0
2021-03-05 12:00:00,39.11,39.12,39.05,39.1,30168.0,34.2461,34.2548,34.1935,34.2373,30168.0
2021-03-05 12:05:00,39.09,39.14,39.03,39.07,26436.0,34.2286,34.2723,34.176,34.211,26436.0
2021-03-05 12:10:00,39.08,39.13,39.03,39.05,6764.0,34.2198,34.2636,34.176,34.1935,6764.0
2021-03-05 12:15:00,39.05,39.12,39.04,39.1,12268.0,34.1935,34.2548,34.1848,34.2373,12268.0
2021-03-05 12:20:00,39.07,39.17,39.04,39.14,18256.0,34.211,34.2986,34.1848,34.2723,18256.0
2021-03-05 12:25:00,39.14,39.15,39.07,39.14,29601.0,34.2723,34.2811,34.211,34.2723,29601.0
2021-03-05 12:30:00,39.14,39.19,39.11,39.11,26520.0,34.2723,34.3161,34.2461,34.2461,26520.0
2021-03-05 12:35:00,39.11,39.17,39.08,39.13,31837.0,34.2461,34.2986,34.2198,34.2636,31837.0
2021-03-05 12:40:00,39.12,39.13,39.04,39.11,8541.0,34.2548,34.2636,34.1848,34.2461,8541.0
2021-03-05 12:45:00,39.1,39.17,39.09,39.15,13646.0,34.2373,34.2986,34.2286,34.2811,13646.0
2021-03-05 12:50:00,39.14,39.17,39.06,39.14,17867.0,34.2723,34.2986,34.2023,34.2723,17867.0
2021-03-05 12:55:00,39.14,39.31,39.12,39.31,31663.0,34.2723,34.4212,34.2548,34.4212,31663.0
2021-03-05 13:00:00,39.33,39.33,39.07,39.1,30968.0,34.4387,34.4387,34.211,34.2373,30968.0
2021-03-05 13:05:00,39.09,39.2,39.09,39.2,15903.0,34.2286,34.3249,34.2286,34.3249,15903.0
2021-03-05 13:10:00,39.19,39.21,39.14,39.16,30322.0,34.3161,34.3336,34.2723,34.2899,30322.0
2021-03-05 13:15:00,39.18,39.2,39.14,39.19,8912.0,34.3074,34.3249,34.2723,34.3161,8912.0
2021-03-05 13:20:00,39.19,39.19,39.1,39.14,14073.0,34.3161,34.3161,34.2373,34.2723,14073.0
2021-03-05 13:25:00,39.14,39.26,39.13,39.19,51882.0,34.2723,34.3774,34.2636,34.3161,51882.0
2021-03-05 13:30:00,39.2,39.21,39.09,39.16,20648.0,34.3249,34.3336,34.2286,34.2899,20648.0
2021-03-05 13:35:00,39.19,39.2,39.15,39.16,14788.0,34.3161,34.3249,34.2811,34.2899,14788.0
2021-03-05 13:40:00,39.17,39.34,39.15,39.25,44302.0,34.2986,34.4475,34.2811,34.3687,44302.0
2021-03-05 13:45:00,39.26,39.32,39.25,39.32,28737.0,34.3774,34.43,34.3687,34.43,28737.0
2021-03-05 13:50:00,39.32,39.49,39.29,39.3,30565.0,34.43,34.5788,34.4037,34.4124,30565.0
2021-03-05 13:55:00,39.3,39.38,39.3,39.37,10075.0,34.4124,34.4825,34.4124,34.4737,10075.0
2021-03-05 14:00:00,39.39,39.43,39.27,39.29,19807.0,34.4912,34.5263,34.3862,34.4037,19807.0
2021-03-05 14:05:00,39.29,39.29,39.13,39.2,14579.0,34.4037,34.4037,34.2636,34.3249,14579.0
2021-03-05 14:10:00,39.19,39.19,39.07,39.14,17204.0,34.3161,34.3161,34.211,34.2723,17204.0
2021-03-05 14:15:00,39.14,39.18,39.06,39.09,13775.0,34.2723,34.3074,34.2023,34.2286,13775.0
2021-03-05 14:20:00,39.1,39.26,39.09,39.24,13901.0,34.2373,34.3774,34.2286,34.3599,13901.0
2021-03-05 14:25:00,39.24,39.37,39.23,39.34,48151.0,34.3599,34.4737,34.3511,34.4475,48151.0
2021-03-05 14:30:00,39.34,39.41,39.28,39.4,46045.0,34.4475,34.5088,34.3949,34.5,46045.0
2021-03-05 14:35:00,39.4,39.49,39.36,39.39,39033.0,34.5,34.5788,34.465,34.4912,39033.0
2021-03-05 14:40:00,39.39,39.4,39.25,39.28,75164.0,34.4912,34.5,34.3687,34.3949,75164.0
2021-03-05 14:45:00,39.27,39.5,39.26,39.49,24509.0,34.3862,34.5876,34.3774,34.5788,24509.0
2021-03-05 14:50:00,39.49,39.62,39.49,39.62,20874.0,34.5788,34.6926,34.5788,34.6926,20874.0
2021-03-05 14:55:00,39.64,39.78,39.63,39.78,26785.0,34.7102,34.8327,34.7014,34.8327,26785.0
2021-03-05 15:00:00,39.78,39.84,39.78,39.83,45855.0,34.8327,34.8853,34.8327,34.8765,45855.0
2021-03-05 15:05:00,39.83,39.84,39.7,39.75,31261.0,34.8765,34.8853,34.7627,34.8065,31261.0
2021-03-05 15:10:00,39.76,39.8,39.73,39.77,24513.0,34.8152,34.8503,34.789,34.824,24513.0
2021-03-05 15:15:00,39.79,39.85,39.75,39.82,40717.0,34.8415,34.894,34.8065,34.8678,40717.0
2021-03-05 15:20:00,39.85,39.97,39.82,39.95,45983.0,34.894,34.9991,34.8678,34.9816,45983.0
2021-03-05 15:25:00,39.96,39.99,39.91,39.98,37019.0,34.9904,35.0166,34.9466,35.0079,37019.0
2021-03-05 15:30:00,39.98,40.05,39.94,40.03,47068.0,35.0079,35.0692,34.9728,35.0517,47068.0
2021-03-05 15:35:00,40.02,40.05,40.01,40.02,52816.0,35.0429,35.0692,35.0341,35.0429,52816.0
2021-03-05 15:40:00,40.02,40.04,39.92,39.99,78398.0,35.0429,35.0604,34.9553,35.0166,78398.0
2021-03-05 15:45:00,40.0,40.07,39.91,40.05,83076.0,35.0254,35.0867,34.9466,35.0692,83076.0
2021-03-05 15:50:00,40.05,40.06,39.99,40.0,121393.0,35.0692,35.0779,35.0166,35.0254,121393.0
2021-03-05 15:55:00,40.0,40.0,39.85,39.85,200196.0,35.0254,35.0254,34.894,34.894,200196.0
2021-03-08 09:30:00,39.97,40.12,39.8,40.07,69161.0,34.9991,35.1305,34.8503,35.0867,69161.0
2021-03-08 09:35:00,40.09,40.66,40.02,40.65,48325.0,35.1042,35.6033,35.0429,35.5945,48325.0
2021-03-08 09:40:00,40.64,40.92,40.63,40.83,38206.0,35.5858,35.831,35.577,35.7522,38206.0
2021-03-08 09:45:00,40.87,41.1,40.87,40.96,60086.0,35.7872,35.9886,35.7872,35.866,60086.0
2021-03-08 09:50:00,40.96,41.28,40.96,41.26,32083.0,35.866,36.1462,35.866,36.1287,32083.0
2021-03-08 09:55:00,41.28,41.34,41.12,41.2,27096.0,36.1462,36.1987,36.0061,36.0761,27096.0
2021-03-08 10:00:00,41.2,41.33,41.09,41.29,63886.0,36.0761,36.19,35.9798,36.155,63886.0
2021-03-08 10:05:00,41.29,41.66,41.27,41.66,58102.0,36.155,36.4789,36.1374,36.4789,58102.0
2021-03-08 10:10:00,41.66,41.75,41.55,41.67,29234.0,36.4789,36.5577,36.3826,36.4877,29234.0
2021-03-08 10:15:00,41.71,41.85,41.68,41.75,91822.0,36.5227,36.6453,36.4964,36.5577,91822.0
2021-03-08 10:20:00,41.73,41.83,41.61,41.68,29088.0,36.5402,36.6278,36.4352,36.4964,29088.0
2021-03-08 10:25:00,41.66,41.69,41.54,41.66,15120.0,36.4789,36.5052,36.3739,36.4789,15120.0
2021-03-08 10:30:00,41.66,41.7,41.56,41.7,27566.0,36.4789,36.514,36.3914,36.514,27566.0
2021-03-08 10:35:00,41.68,41.78,41.41,41.42,33012.0,36.4964,36.584,36.26,36.2688,33012.0
2021-03-08 10:40:00,41.44,41.65,41.4,41.59,16201.0,36.2863,36.4702,36.2513,36.4176,16201.0
2021-03-08 10:45:00,41.62,41.69,41.54,41.55,22093.0,36.4439,36.5052,36.3739,36.3826,22093.0
2021-03-08 10:50:00,41.57,41.66,41.45,41.49,21304.0,36.4001,36.4789,36.2951,36.3301,21304.0
2021-03-08 10:55:00,41.5,41.62,41.41,41.46,31607.0,36.3388,36.4439,36.26,36.3038,31607.0
2021-03-08 11:00:00,41.48,41.7,41.48,41.6,26635.0,36.3213,36.514,36.3213,36.4264,26635.0
2021-03-08 11:05:00,41.58,41.77,41.55,41.75,19185.0,36.4089,36.5753,36.3826,36.5577,19185.0
2021-03-08 11:10:00,41.76,41.77,41.7,41.77,15315.0,36.5665,36.5753,36.514,36.5753,15315.0
2021-03-08 11:15:00,41.77,41.81,41.72,41.81,19099.0,36.5753,36.6103,36.5315,36.6103,19099.0
2021-03-08 11:20:00,41.84,41.91,41.83,41.87,14186.0,36.6366,36.6978,36.6278,36.6628,14186.0
2021-03-08 11:25:00,41.85,41.97,41.81,41.92,12050.0,36.6453,36.7504,36.6103,36.7066,12050.0
2021-03-08 11:30:00,41.94,41.96,41.88,41.94,18423.0,36.7241,36.7416,36.6716,36.7241,18423.0
2021-03-08 11:35:00,41.94,41.94,41.83,41.9,9833.0,36.7241,36.7241,36.6278,36.6891,9833.0
2021-03-08 11:40:00,41.91,41.91,41.79,41.79,15030.0,36.6978,36.6978,36.5928,36.5928,15030.0
2021-03-08 11:45:00,41.79,41.8,41.67,41.75,13022.0,36.5928,36.6015,36.4877,36.5577,13022.0
2021-03-08 11:50:00,41.74,41.74,41.66,41.73,10829.0,36.549,36.549,36.4789,36.5402,10829.0
2021-03-08 11:55:00,41.73,41.85,41.71,41.74,10601.0,36.5402,36.6453,36.5227,36.549,10601.0
2021-03-08 12:00:00,41.76,41.87,41.76,41.8,8567.0,36.5665,36.6628,36.5665,36.6015,8567.0
2021-03-08 12:05:00,41.82,41.89,41.79,41.87,8745.0,36.619,36.6803,36.5928,36.6628,8745.0
2021-03-08 12:10:00,41.86,41.94,41.86,41.91,14722.0,36.6541,36.7241,36.6541,36.6978,14722.0
2021-03-08 12:15:00,41.91,42.02,41.84,41.93,26767.0,36.6978,36.7942,36.6366,36.7154,26767.0
2021-03-08 12:20:00,41.94,42.05,41.94,42.05,8243.0,36.7241,36.8204,36.7241,36.8204,8243.0
2021-03-08 12:25:00,42.05,42.08,42.01,42.08,16879.0,36.8204,36.8467,36.7854,36.8467,16879.0
2021-03-08 12:30:00,42.08,42.1,41.99,42.07,11444.0,36.8467,36.8642,36.7679,36.8379,11444.0
2021-03-08 12:35:00,42.06,42.09,42.03,42.04,9748.0,36.8292,36.8555,36.8029,36.8117,9748.0
2021-03-08 12:40:00,42.04,42.11,42.02,42.04,11633.0,36.8117,36.873,36.7942,36.8117,11633.0
2021-03-08 12:45:00,42.02,42.06,42.01,42.02,10655.0,36.7942,36.8292,36.7854,36.7942,10655.0
2021-03-08 12:50:00,42.04,42.12,42.04,42.09,13658.0,36.8117,36.8817,36.8117,36.8555,13658.0
2021-03-08 12:55:00,42.09,42.09,42.0,42.04,8005.0,36.8555,36.8555,36.7767,36.8117,8005.0
2021-03-08 13:00:00,42.06,42.1,42.03,42.04,15562.0,36.8292,36.8642,36.8029,36.8117,15562.0
2021-03-08 13:05:00,42.05,42.13,42.0,42.12,15980.0,36.8204,36.8905,36.7767,36.8817,15980.0
2021-03-08 13:10:00,42.15,42.22,42.11,42.2,16099.0,36.908,36.9693,36.873,36.9518,16099.0
2021-03-08 13:15:00,42.18,42.21,42.09,42.09,13587.0,36.9343,36.9605,36.8555,36.8555,13587.0
2021-03-08 13:20:00,42.09,42.13,42.07,42.08,25922.0,36.8555,36.8905,36.8379,36.8467,25922.0
2021-03-08 13:25:00,42.1,42.12,42.06,42.08,11846.0,36.8642,36.8817,36.8292,36.8467,11846.0
2021-03-08 13:30:00,42.08,42.1,42.03,42.03,15170.0,36.8467,36.8642,36.8029,36.8029,15170.0
2021-03-08 13:35:00,42.03,42.07,42.0,42.05,22602.0,36.8029,36.8379,36.7767,36.8204,22602.0
2021-03-08 13:40:00,42.03,42.03,41.88,41.9,17882.0,36.8029,36.8029,36.6716,36.6891,17882.0
2021-03-08 13:45:00,41.89,41.91,41.77,41.83,18994.0,36.6803,36.6978,36.5753,36.6278,18994.0
2021-03-08 13:50:00,41.79,41.81,41.68,41.75,21915.0,36.5928,36.6103,36.4964,36.5577,21915.0
2021-03-08 13:55:00,41.75,41.76,41.64,41.66,13820.0,36.5577,36.5665,36.4614,36.4789,13820.0
2021-03-08 14:00:00,41.66,41.75,41.65,41.75,12782.0,36.4789,36.5577,36.4702,36.5577,12782.0
2021-03-08 14:05:00,41.78,41.82,41.71,41.75,17655.0,36.584,36.619,36.5227,36.5577,17655.0
2021-03-08 14:10:00,41.74,41.79,41.72,41.77,24994.0,36.549,36.5928,36.5315,36.5753,24994.0
2021-03-08 14:15:00,41.78,41.88,41.78,41.8,15767.0,36.584,36.6716,36.584,36.6015,15767.0
2021-03-08 14:20:00,41.81,41.81,41.74,41.78,13521.0,36.6103,36.6103,36.549,36.584,13521.0
2021-03-08 14:25:00,41.78,41.86,41.77,41.84,14267.0,36.584,36.6541,36.5753,36.6366,14267.0
2021-03-08 14:30:00,41.84,41.86,41.56,41.61,59024.0,36.6366,36.6541,36.3914,36.4352,59024.0
2021-03-08 14:35:00,41.62,41.72,41.62,41.64,32371.0,36.4439,36.5315,36.4439,36.4614,32371.0
2021-03-08 14:40:00,41.65,41.7,41.47,41.5,27379.0,36.4702,36.514,36.3126,36.3388,27379.0
2021-03-08 14:45:00,41.51,41.53,41.38,41.39,19085.0,36.3476,36.3651,36.2338,36.2425,19085.0
2021-03-08 14:50:00,41.39,41.55,41.38,41.55,20702.0,36.2425,36.3826,36.2338,36.3826,20702.0
2021-03-08 14:55:00,41.53,41.54,41.48,41.52,21694.0,36.3651,36.3739,36.3213,36.3563,21694.0
2021-03-08 15:00:00,41.51,41.51,41.41,41.48,52161.0,36.3476,36.3476,36.26,36.3213,52161.0
2021-03-08 15:05:00,41.47,41.55,41.44,41.49,27591.0,36.3126,36.3826,36.2863,36.3301,27591.0
2021-03-08 15:10:00,41.49,41.54,41.44,41.54,35789.0,36.3301,36.3739,36.2863,36.3739,35789.0
2021-03-08 15:15:00,41.54,41.55,41.45,41.45,21853.0,36.3739,36.3826,36.2951,36.2951,21853.0
2021-03-08 15:20:00,41.46,41.61,41.46,41.59,27761.0,36.3038,36.4352,36.3038,36.4176,27761.0
2021-03-08 15:25:00,41.59,41.66,41.58,41.64,53468.0,36.4176,36.4789,36.4089,36.4614,53468.0
2021-03-08 15:30:00,41.65,41.72,41.62,41.72,44243.0,36.4702,36.5315,36.4439,36.5315,44243.0
2021-03-08 15:35:00,41.72,41.78,41.72,41.73,47497.0,36.5315,36.584,36.5315,36.5402,47497.0
2021-03-08 15:40:00,41.73,41.8,41.72,41.75,41659.0,36.5402,36.6015,36.5315,36.5577,41659.0
2021-03-08 15:45:00,41.76,41.79,41.61,41.61,72749.0,36.5665,36.5928,36.4352,36.4352,72749.0
2021-03-08 15:50:00,41.62,41.66,41.59,41.61,104264.0,36.4439,36.4789,36.4176,36.4352,104264.0
2021-03-08 15:55:00,41.6,41.63,41.53,41.63,228103.0,36.4264,36.4527,36.3651,36.4527,228103.0
2021-03-09 09:30:00,42.3,42.3,41.67,42.0,74347.0,37.0393,37.0393,36.4877,36.7767,74347.0
2021-03-09 09:35:00,42.01,42.16,41.93,42.12,71299.0,36.7854,36.9168,36.7154,36.8817,71299.0
2021-03-09 09:40:00,42.08,42.43,42.01,42.41,17076.0,36.8467,37.1532,36.7854,37.1357,17076.0
2021-03-09 09:45:00,42.38,42.49,42.33,42.37,40381.0,37.1094,37.2057,37.0656,37.1006,40381.0
2021-03-09 09:50:00,42.37,42.52,42.3,42.3,32538.0,37.1006,37.232,37.0393,37.0393,32538.0
2021-03-09 09:55:00,42.31,42.42,42.29,42.38,47709.0,37.0481,37.1444,37.0306,37.1094,47709.0
2021-03-09 10:00:00,42.39,42.6,42.36,42.57,38655.0,37.1182,37.302,37.0919,37.2758,38655.0
2021-03-09 10:05:00,42.56,42.63,42.55,42.6,18411.0,37.267,37.3283,37.2583,37.302,18411.0
2021-03-09 10:10:00,42.59,42.61,42.41,42.44,17533.0,37.2933,37.3108,37.1357,37.1619,17533.0
2021-03-09 10:15:00,42.44,42.65,42.43,42.62,13603.0,37.1619,37.3458,37.1532,37.3195,13603.0
2021-03-09 10:20:00,42.63,42.66,42.58,42.63,12556.0,37.3283,37.3546,37.2845,37.3283,12556.0
2021-03-09 10:25:00,42.66,42.73,42.62,42.67,17756.0,37.3546,37.4159,37.3195,37.3633,17756.0
2021-03-09 10:30:00,42.66,42.7,42.58,42.59,15284.0,37.3546,37.3896,37.2845,37.2933,15284.0
2021-03-09 10:35:00,42.58,42.61,42.52,42.53,20150.0,37.2845,37.3108,37.232,37.2407,20150.0
2021-03-09 10:40:00,42.55,42.61,42.49,42.57,19071.0,37.2583,37.3108,37.2057,37.2758,19071.0
2021-03-09 10:45:00,42.57,42.62,42.54,42.56,20565.0,37.2758,37.3195,37.2495,37.267,20565.0
2021-03-09 10:50:00,42.55,42.68,42.54,42.57,21489.0,37.2583,37.3721,37.2495,37.2758,21489.0
2021-03-09 10:55:00,42.57,42.66,42.48,42.65,17796.0,37.2758,37.3546,37.197,37.3458,17796.0
2021-03-09 11:00:00,42.66,42.66,42.55,42.58,23217.0,37.3546,37.3546,37.2583,37.2845,23217.0
2021-03-09 11:05:00,42.57,42.88,42.55,42.81,62395.0,37.2758,37.5472,37.2583,37.4859,62395.0
2021-03-09 11:10:00,42.8,42.8,42.65,42.69,15818.0,37.4772,37.4772,37.3458,37.3808,15818.0
2021-03-09 11:15:00,42.7,42.77,42.68,42.77,14869.0,37.3896,37.4509,37.3721,37.4509,14869.0
2021-03-09 11:20:00,42.77,42.78,42.69,42.71,10855.0,37.4509,37.4596,37.3808,37.3984,10855.0
2021-03-09 11:25:00,42.7,42.79,42.69,42.77,13013.0,37.3896,37.4684,37.3808,37.4509,13013.0
2021-03-09 11:30:00,42.75,42.93,42.75,42.91,32178.0,37.4334,37.591,37.4334,37.5735,32178.0
2021-03-09 11:35:00,42.9,42.9,42.8,42.85,16645.0,37.5647,37.5647,37.4772,37.5209,16645.0
2021-03-09 11:40:00,42.86,42.86,42.77,42.77,12413.0,37.5297,37.5297,37.4509,37.4509,12413.0
2021-03-09 11:45:00,42.77,42.78,42.66,42.71,46105.0,37.4509,37.4596,37.3546,37.3984,46105.0
2021-03-09 11:50:00,42.72,42.72,42.66,42.66,11941.0,37.4071,37.4071,37.3546,37.3546,11941.0
2021-03-09 11:55:00,42.66,42.67,42.62,42.65,16208.0,37.3546,37.3633,37.3195,37.3458,16208.0
2021-03-09 12:00:00,42.65,42.66,42.58,42.59,11322.0,37.3458,37.3546,37.2845,37.2933,11322.0
2021-03-09 12:05:00,42.59,42.66,42.57,42.64,12823.0,37.2933,37.3546,37.2758,37.3371,12823.0
2021-03-09 12:10:00,42.65,42.69,42.64,42.68,20762.0,37.3458,37.3808,37.3371,37.3721,20762.0
2021-03-09 12:15:00,42.68,42.71,42.62,42.63,22475.0,37.3721,37.3984,37.3195,37.3283,22475.0
2021-03-09 12:20:00,42.63,42.67,42.63,42.63,14917.0,37.3283,37.3633,37.3283,37.3283,14917.0
2021-03-09 12:25:00,42.63,42.65,42.61,42.62,12698.0,37.3283,37.3458,37.3108,37.3195,12698.0
2021-03-09 12:30:00,42.62,42.65,42.61,42.64,35130.0,37.3195,37.3458,37.3108,37.3371,35130.0
2021-03-09 12:35:00,42.64,42.64,42.57,42.58,12038.0,37.3371,37.3371,37.2758,37.2845,12038.0
2021-03-09 12:40:00,42.59,42.6,42.53,42.6,10441.0,37.2933,37.302,37.2407,37.302,10441.0
2021-03-09 12:45:00,42.59,42.63,42.58,42.6,31731.0,37.2933,37.3283,37.2845,37.302,31731.0
2021-03-09 12:50:00,42.61,42.61,42.49,42.49,13546.0,37.3108,37.3108,37.2057,37.2057,13546.0
2021-03-09 12:55:00,42.48,42.48,42.42,42.43,12537.0,37.197,37.197,37.1444,37.1532,12537.0
2021-03-09 13:00:00,42.43,42.53,42.43,42.52,27310.0,37.1532,37.2407,37.1532,37.232,27310.0
2021-03-09 13:05:00,42.51,42.57,42.48,42.55,15407.0,37.2232,37.2758,37.197,37.2583,15407.0
2021-03-09 13:10:00,42.55,42.62,42.55,42.56,32615.0,37.2583,37.3195,37.2583,37.267,32615.0
2021-03-09 13:15:00,42.55,42.55,42.48,42.48,19575.0,37.2583,37.2583,37.197,37.197,19575.0
2021-03-09 13:20:00,42.47,42.52,42.42,42.52,19045.0,37.1882,37.232,37.1444,37.232,19045.0
2021-03-09 13:25:00,42.51,42.63,42.49,42.63,43563.0,37.2232,37.3283,37.2057,37.3283,43563.0
2021-03-09 13:30:00,42.63,42.66,42.51,42.55,35484.0,37.3283,37.3546,37.2232,37.2583,35484.0
2021-03-09 13:35:00,42.55,42.63,42.54,42.62,15784.0,37.2583,37.3283,37.2495,37.3195,15784.0
2021-03-09 13:40:00,42.62,42.68,42.6,42.66,26734.0,37.3195,37.3721,37.302,37.3546,26734.0
2021-03-09 13:45:00,42.66,42.79,42.64,42.77,33638.0,37.3546,37.4684,37.3371,37.4509,33638.0
2021-03-09 13:50:00,42.77,42.78,42.64,42.73,35641.0,37.4509,37.4596,37.3371,37.4159,35641.0
2021-03-09 13:55:00,42.73,42.82,42.72,42.78,26873.0,37.4159,37.4947,37.4071,37.4596,26873.0
2021-03-09 14:00:00,42.78,42.93,42.72,42.93,39874.0,37.4596,37.591,37.4071,37.591,39874.0
2021-03-09 14:05:00,42.93,42.97,42.88,42.9,31384.0,37.591,37.626,37.5472,37.5647,31384.0
2021-03-09 14:10:00,42.9,42.95,42.87,42.94,20528.0,37.5647,37.6085,37.5385,37.5997,20528.0
2021-03-09 14:15:00,42.94,42.99,42.93,42.98,48111.0,37.5997,37.6435,37.591,37.6348,48111.0
2021-03-09 14:20:00,42.97,42.98,42.81,42.81,23577.0,37.626,37.6348,37.4859,37.4859,23577.0
2021-03-09 14:25:00,42.81,42.9,42.81,42.9,23015.0,37.4859,37.5647,37.4859,37.5647,23015.0
2021-03-09 14:30:00,42.9,42.97,42.89,42.97,30537.0,37.5647,37.626,37.556,37.626,30537.0
2021-03-09 14:35:00,42.98,43.08,42.96,43.0,90871.0,37.6348,37.7223,37.6173,37.6523,90871.0
2021-03-09 14:40:00,42.99,43.02,42.96,42.99,22190.0,37.6435,37.6698,37.6173,37.6435,22190.0
2021-03-09 14:45:00,43.0,43.05,42.96,43.01,19387.0,37.6523,37.6961,37.6173,37.661,19387.0
2021-03-09 14:50:00,43.01,43.1,42.99,43.01,37161.0,37.661,37.7399,37.6435,37.661,37161.0
2021-03-09 14:55:00,43.01,43.01,42.94,42.97,32539.0,37.661,37.661,37.5997,37.626,32539.0
2021-03-09 15:00:00,42.97,42.98,42.91,42.95,20756.0,37.626,37.6348,37.5735,37.6085,20756.0
2021-03-09 15:05:00,42.94,43.01,42.93,43.0,40063.0,37.5997,37.661,37.591,37.6523,40063.0
2021-03-09 15:10:00,43.0,43.04,42.97,42.99,22172.0,37.6523,37.6873,37.626,37.6435,22172.0
2021-03-09 15:15:00,43.0,43.01,42.92,42.95,26054.0,37.6523,37.661,37.5822,37.6085,26054.0
2021-03-09 15:20:00,42.95,42.95,42.87,42.9,30922.0,37.6085,37.6085,37.5385,37.5647,30922.0
2021-03-09 15:25:00,42.9,42.95,42.88,42.93,23743.0,37.5647,37.6085,37.5472,37.591,23743.0
2021-03-09 15:30:00,42.93,42.94,42.87,42.89,33866.0,37.591,37.5997,37.5385,37.556,33866.0
2021-03-09 15:35:00,42.89,42.89,42.76,42.83,48397.0,37.556,37.556,37.4421,37.5034,48397.0
2021-03-09 15:40:00,42.83,42.83,42.72,42.73,50361.0,37.5034,37.5034,37.4071,37.4159,50361.0
2021-03-09 15:45:00,42.74,42.77,42.69,42.73,59446.0,37.4246,37.4509,37.3808,37.4159,59446.0
2021-03-09 15:50:00,42.73,42.82,42.69,42.81,117256.0,37.4159,37.4947,37.3808,37.4859,117256.0
2021-03-09 15:55:00,42.82,42.87,42.78,42.83,264047.0,37.4947,37.5385,37.4596,37.5034,264047.0
2021-03-10 09:30:00,42.77,42.92,42.53,42.59,112625.0,37.4509,37.5822,37.2407,37.2933,112625.0
2021-03-10 09:35:00,42.62,42.62,42.37,42.5,67403.0,37.3195,37.3195,37.1006,37.2145,67403.0
2021-03-10 09:40:00,42.48,42.73,42.48,42.7,28053.0,37.197,37.4159,37.197,37.3896,28053.0
2021-03-10 09:45:00,42.73,42.96,42.73,42.77,18109.0,37.4159,37.6173,37.4159,37.4509,18109.0
2021-03-10 09:50:00,42.79,42.92,42.78,42.82,14658.0,37.4684,37.5822,37.4596,37.4947,14658.0
2021-03-10 09:55:00,42.8,42.92,42.77,42.9,16096.0,37.4772,37.5822,37.4509,37.5647,16096.0
2021-03-10 10:00:00,42.9,42.96,42.78,42.81,9760.0,37.5647,37.6173,37.4596,37.4859,9760.0
2021-03-10 10:05:00,42.8,42.82,42.7,42.77,13597.0,37.4772,37.4947,37.3896,37.4509,13597.0
2021-03-10 10:10:00,42.72,42.88,42.72,42.88,26711.0,37.4071,37.5472,37.4071,37.5472,26711.0
2021-03-10 10:15:00,42.88,42.96,42.82,42.83,22173.0,37.5472,37.6173,37.4947,37.5034,22173.0
2021-03-10 10:20:00,42.82,42.87,42.57,42.57,19875.0,37.4947,37.5385,37.2758,37.2758,19875.0
2021-03-10 10:25:00,42.54,42.56,42.36,42.37,42608.0,37.2495,37.267,37.0919,37.1006,42608.0
2021-03-10 10:30:00,42.34,42.64,42.34,42.5,42887.0,37.0744,37.3371,37.0744,37.2145,42887.0
2021-03-10 10:35:00,42.51,42.54,42.36,42.36,21447.0,37.2232,37.2495,37.0919,37.0919,21447.0
2021-03-10 10:40:00,42.35,42.43,42.28,42.33,51722.0,37.0831,37.1532,37.0218,37.0656,51722.0
2021-03-10 10:45:00,42.33,42.68,42.31,42.65,101707.0,37.0656,37.3721,37.0481,37.3458,101707.0
2021-03-10 10:50:00,42.63,42.63,42.38,42.44,45699.0,37.3283,37.3283,37.1094,37.1619,45699.0
2021-03-10 10:55:00,42.43,42.49,42.32,42.49,20060.0,37.1532,37.2057,37.0569,37.2057,20060.0
2021-03-10 11:00:00,42.47,42.48,42.4,42.47,17336.0,37.1882,37.197,37.1269,37.1882,17336.0
2021-03-10 11:05:00,42.46,42.46,42.3,42.33,16133.0,37.1794,37.1794,37.0393,37.0656,16133.0
2021-03-10 11:10:00,42.31,42.4,42.23,42.33,38003.0,37.0481,37.1269,36.978,37.0656,38003.0
2021-03-10 11:15:00,42.35,42.43,42.29,42.29,21137.0,37.0831,37.1532,37.0306,37.0306,21137.0
2021-03-10 11:20:00,42.29,42.42,42.26,42.39,43742.0,37.0306,37.1444,37.0043,37.1182,43742.0
2021-03-10 11:25:00,42.4,42.45,42.32,42.33,87646.0,37.1269,37.1707,37.0569,37.0656,87646.0
2021-03-10 11:30:00,42.34,42.36,42.28,42.36,45731.0,37.0744,37.0919,37.0218,37.0919,45731.0
2021-03-10 11:35:00,42.35,42.36,42.25,42.28,44885.0,37.0831,37.0919,36.9956,37.0218,44885.0
2021-03-10 11:40:00,42.29,42.36,42.08,42.08,30702.0,37.0306,37.0919,36.8467,36.8467,30702.0
2021-03-10 11:45:00,42.09,42.15,42.02,42.11,48395.0,36.8555,36.908,36.7942,36.873,48395.0
2021-03-10 11:50:00,42.1,42.11,41.99,42.04,40393.0,36.8642,36.873,36.7679,36.8117,40393.0
2021-03-10 11:55:00,42.04,42.06,41.75,41.76,75605.0,36.8117,36.8292,36.5577,36.5665,75605.0
2021-03-10 12:00:00,41.77,41.81,41.69,41.77,76917.0,36.5753,36.6103,36.5052,36.5753,76917.0
2021-03-10 12:05:00,41.77,41.78,41.59,41.63,59956.0,36.5753,36.584,36.4176,36.4527,59956.0
2021-03-10 12:10:00,41.62,41.87,41.61,41.84,25540.0,36.4439,36.6628,36.4352,36.6366,25540.0
2021-03-10 12:15:00,41.84,41.86,41.74,41.78,19098.0,36.6366,36.6541,36.549,36.584,19098.0
2021-03-10 12:20:00,41.78,41.8,41.72,41.77,15746.0,36.584,36.6015,36.5315,36.5753,15746.0
2021-03-10 12:25:00,41.77,41.8,41.7,41.71,15932.0,36.5753,36.6015,36.514,36.5227,15932.0
2021-03-10 12:30:00,41.71,41.72,41.58,41.7,85891.0,36.5227,36.5315,36.4089,36.514,85891.0
2021-03-10 12:35:00,41.7,41.7,41.48,41.52,28381.0,36.514,36.514,36.3213,36.3563,28381.0
2021-03-10 12:40:00,41.53,41.61,41.5,41.56,16693.0,36.3651,36.4352,36.3388,36.3914,16693.0
2021-03-10 12:45:00,41.57,41.64,41.5,41.52,21310.0,36.4001,36.4614,36.3388,36.3563,21310.0
2021-03-10 12:50:00,41.54,41.63,41.53,41.59,26715.0,36.3739,36.4527,36.3651,36.4176,26715.0
2021-03-10 12:55:00,41.57,41.61,41.54,41.55,17163.0,36.4001,36.4352,36.3739,36.3826,17163.0
2021-03-10 13:00:00,41.54,41.55,41.39,41.52,20375.0,36.3739,36.3826,36.2425,36.3563,20375.0
2021-03-10 13:05:00,41.51,41.55,41.43,41.55,21117.0,36.3476,36.3826,36.2775,36.3826,21117.0
2021-03-10 13:10:00,41.55,41.57,41.45,41.45,16826.0,36.3826,36.4001,36.2951,36.2951,16826.0
2021-03-10 13:15:00,41.47,41.48,41.3,41.46,49695.0,36.3126,36.3213,36.1637,36.3038,49695.0
2021-03-10 13:20:00,41.46,41.49,41.41,41.41,18720.0,36.3038,36.3301,36.26,36.26,18720.0
2021-03-10 13:25:00,41.4,41.45,41.28,41.37,53376.0,36.2513,36.2951,36.1462,36.225,53376.0
2021-03-10 13:30:00,41.38,41.45,41.34,41.42,45385.0,36.2338,36.2951,36.1987,36.2688,45385.0
2021-03-10 13:35:00,41.42,41.49,41.32,41.34,21950.0,36.2688,36.3301,36.1812,36.1987,21950.0
2021-03-10 13:40:00,41.32,41.38,41.26,41.27,19490.0,36.1812,36.2338,36.1287,36.1374,19490.0
2021-03-10 13:45:00,41.26,41.37,41.22,41.37,34073.0,36.1287,36.225,36.0937,36.225,34073.0
2021-03-10 13:50:00,41.37,41.39,41.34,41.37,12863.0,36.225,36.2425,36.1987,36.225,12863.0
2021-03-10 13:55:00,41.37,41.38,41.31,41.32,17331.0,36.225,36.2338,36.1725,36.1812,17331.0
2021-03-10 14:00:00,41.31,41.31,41.2,41.26,35835.0,36.1725,36.1725,36.0761,36.1287,35835.0
2021-03-10 14:05:00,41.26,41.33,41.18,41.19,33702.0,36.1287,36.19,36.0586,36.0674,33702.0
2021-03-10 14:10:00,41.18,41.22,41.07,41.07,30045.0,36.0586,36.0937,35.9623,35.9623,30045.0
2021-03-10 14:15:00,41.09,41.1,41.04,41.1,54103.0,35.9798,35.9886,35.936,35.9886,54103.0
2021-03-10 14:20:00,41.1,41.15,40.97,41.04,130465.0,35.9886,36.0324,35.8747,35.936,130465.0
2021-03-10 14:25:00,41.03,41.21,41.02,41.13,150533.0,35.9273,36.0849,35.9185,36.0149,150533.0
2021-03-10 14:30:00,41.13,41.13,40.97,41.03,81114.0,36.0149,36.0149,35.8747,35.9273,81114.0
2021-03-10 14:35:00,41.04,41.07,40.96,41.05,22224.0,35.936,35.9623,35.866,35.9448,22224.0
2021-03-10 14:40:00,41.05,41.08,40.98,41.01,36058.0,35.9448,35.9711,35.8835,35.9098,36058.0
2021-03-10 14:45:00,41.01,41.13,40.99,41.11,68604.0,35.9098,36.0149,35.8923,35.9973,68604.0
2021-03-10 14:50:00,41.1,41.13,41.01,41.02,64064.0,35.9886,36.0149,35.9098,35.9185,64064.0
2021-03-10 14:55:00,41.01,41.03,40.92,40.93,34899.0,35.9098,35.9273,35.831,35.8397,34899.0
2021-03-10 15:00:00,40.93,41.0,40.85,40.85,25191.0,35.8397,35.901,35.7697,35.7697,25191.0
2021-03-10 15:05:00,40.86,40.87,40.7,40.7,37184.0,35.7784,35.7872,35.6383,35.6383,37184.0
2021-03-10 15:10:00,40.7,40.81,40.58,40.61,60321.0,35.6383,35.7346,35.5333,35.5595,60321.0
2021-03-10 15:15:00,40.61,40.66,40.49,40.49,53326.0,35.5595,35.6033,35.4544,35.4544,53326.0
2021-03-10 15:20:00,40.48,40.6,40.42,40.52,41659.0,35.4457,35.5508,35.3932,35.4807,41659.0
2021-03-10 15:25:00,40.51,40.63,40.49,40.55,35279.0,35.472,35.577,35.4544,35.507,35279.0
2021-03-10 15:30:00,40.54,40.59,40.49,40.53,37422.0,35.4982,35.542,35.4544,35.4895,37422.0
2021-03-10 15:35:00,40.52,40.58,40.51,40.56,46474.0,35.4807,35.5333,35.472,35.5157,46474.0
2021-03-10 15:40:00,40.55,40.57,40.42,40.44,59294.0,35.507,35.5245,35.3932,35.4107,59294.0
2021-03-10 15:45:00,40.44,40.62,40.43,40.58,69829.0,35.4107,35.5683,35.4019,35.5333,69829.0
2021-03-10 15:50:00,40.58,40.71,40.51,40.7,142813.0,35.5333,35.6471,35.472,35.6383,142813.0
2021-03-10 15:55:00,40.7,40.76,40.66,40.74,301003.0,35.6383,35.6909,35.6033,35.6734,301003.0
2021-03-11 09:30:00,41.06,41.76,40.89,41.67,122267.0,35.9536,36.5665,35.8047,36.4877,122267.0
2021-03-11 09:35:00,41.67,42.17,41.62,41.62,172930.0,36.4877,36.9255,36.4439,36.4439,172930.0
2021-03-11 09:40:00,41.62,41.87,41.57,41.68,67699.0,36.4439,36.6628,36.4001,36.4964,67699.0
2021-03-11 09:45:00,41.73,42.2,41.7,42.19,18225.0,36.5402,36.9518,36.514,36.943,18225.0
2021-03-11 09:50:00,42.2,42.36,42.14,42.32,49580.0,36.9518,37.0919,36.8992,37.0569,49580.0
2021-03-11 09:55:00,42.29,42.75,42.28,42.68,63089.0,37.0306,37.4334,37.0218,37.3721,63089.0
2021-03-11 10:00:00,42.68,42.76,42.57,42.64,81314.0,37.3721,37.4421,37.2758,37.3371,81314.0
2021-03-11 10:05:00,42.69,42.7,42.44,42.45,14746.0,37.3808,37.3896,37.1619,37.1707,14746.0
2021-03-11 10:10:00,42.46,42.75,42.41,42.57,27384.0,37.1794,37.4334,37.1357,37.2758,27384.0
2021-03-11 10:15:00,42.57,42.59,42.48,42.54,22807.0,37.2758,37.2933,37.197,37.2495,22807.0
2021-03-11 10:20:00,42.52,42.56,42.45,42.49,19882.0,37.232,37.267,37.1707,37.2057,19882.0
2021-03-11 10:25:00,42.47,42.58,42.47,42.56,10377.0,37.1882,37.2845,37.1882,37.267,10377.0
2021-03-11 10:30:00,42.6,42.66,42.55,42.57,15007.0,37.302,37.3546,37.2583,37.2758,15007.0
2021-03-11 10:35:00,42.58,42.68,42.56,42.6,13819.0,37.2845,37.3721,37.267,37.302,13819.0
2021-03-11 10:40:00,42.63,42.78,42.63,42.73,73193.0,37.3283,37.4596,37.3283,37.4159,73193.0
2021-03-11 10:45:00,42.73,42.84,42.72,42.83,14289.0,37.4159,37.5122,37.4071,37.5034,14289.0
2021-03-11 10:50:00,42.81,42.88,42.75,42.77,24747.0,37.4859,37.5472,37.4334,37.4509,24747.0
2021-03-11 10:55:00,42.77,42.83,42.67,42.83,13003.0,37.4509,37.5034,37.3633,37.5034,13003.0
2021-03-11 11:00:00,42.8,42.84,42.77,42.77,5453.0,37.4772,37.5122,37.4509,37.4509,5453.0
2021-03-11 11:05:00,42.78,42.8,42.63,42.67,12182.0,37.4596,37.4772,37.3283,37.3633,12182.0
2021-03-11 11:10:00,42.68,42.8,42.65,42.65,24182.0,37.3721,37.4772,37.3458,37.3458,24182.0
2021-03-11 11:15:00,42.65,42.66,42.57,42.59,13844.0,37.3458,37.3546,37.2758,37.2933,13844.0
2021-03-11 11:20:00,42.57,42.6,42.53,42.6,9650.0,37.2758,37.302,37.2407,37.302,9650.0
2021-03-11 11:25:00,42.6,42.75,42.6,42.73,8954.0,37.302,37.4334,37.302,37.4159,8954.0
2021-03-11 11:30:00,42.75,43.04,42.73,43.01,36200.0,37.4334,37.6873,37.4159,37.661,36200.0
2021-03-11 11:35:00,43.0,43.06,42.91,42.94,26958.0,37.6523,37.7048,37.5735,37.5997,26958.0
2021-03-11 11:40:00,42.92,43.01,42.92,42.96,16689.0,37.5822,37.661,37.5822,37.6173,16689.0
2021-03-11 11:45:00,42.96,43.02,42.95,43.0,30161.0,37.6173,37.6698,37.6085,37.6523,30161.0
2021-03-11 11:50:00,43.0,43.0,42.92,42.94,15569.0,37.6523,37.6523,37.5822,37.5997,15569.0
2021-03-11 11:55:00,42.94,42.94,42.78,42.86,32921.0,37.5997,37.5997,37.4596,37.5297,32921.0
2021-03-11 12:00:00,42.84,42.89,42.83,42.84,9869.0,37.5122,37.556,37.5034,37.5122,9869.0
2021-03-11 12:05:00,42.84,42.9,42.84,42.88,9238.0,37.5122,37.5647,37.5122,37.5472,9238.0
2021-03-11 12:10:00,42.88,42.94,42.85,42.91,9966.0,37.5472,37.5997,37.5209,37.5735,9966.0
2021-03-11 12:15:00,42.9,42.93,42.82,42.82,17888.0,37.5647,37.591,37.4947,37.4947,17888.0
2021-03-11 12:20:00,42.84,42.85,42.76,42.85,12815.0,37.5122,37.5209,37.4421,37.5209,12815.0
2021-03-11 12:25:00,42.87,42.87,42.81,42.83,13322.0,37.5385,37.5385,37.4859,37.5034,13322.0
2021-03-11 12:30:00,42.84,42.86,42.81,42.85,17480.0,37.5122,37.5297,37.4859,37.5209,17480.0
2021-03-11 12:35:00,42.85,42.91,42.84,42.91,7121.0,37.5209,37.5735,37.5122,37.5735,7121.0
2021-03-11 12:40:00,42.92,42.93,42.87,42.87,15323.0,37.5822,37.591,37.5385,37.5385,15323.0
2021-03-11 12:45:00,42.88,42.92,42.88,42.9,7266.0,37.5472,37.5822,37.5472,37.5647,7266.0
2021-03-11 12:50:00,42.92,42.98,42.92,42.95,11636.0,37.5822,37.6348,37.5822,37.6085,11636.0
2021-03-11 12:55:00,42.96,43.02,42.94,42.98,20413.0,37.6173,37.6698,37.5997,37.6348,20413.0
2021-03-11 13:00:00,42.98,43.06,42.94,43.06,18772.0,37.6348,37.7048,37.5997,37.7048,18772.0
2021-03-11 13:05:00,43.05,43.18,43.03,43.14,28195.0,37.6961,37.8099,37.6786,37.7749,28195.0
2021-03-11 13:10:00,43.14,43.25,43.13,43.25,16007.0,37.7749,37.8712,37.7661,37.8712,16007.0
2021-03-11 13:15:00,43.24,43.31,43.22,43.27,24030.0,37.8624,37.9237,37.8449,37.8887,24030.0
2021-03-11 13:20:00,43.27,43.3,43.13,43.18,21579.0,37.8887,37.915,37.7661,37.8099,21579.0
2021-03-11 13:25:00,43.19,43.23,43.1,43.16,19899.0,37.8187,37.8537,37.7399,37.7924,19899.0
2021-03-11 13:30:00,43.17,43.28,43.16,43.24,9745.0,37.8011,37.8975,37.7924,37.8624,9745.0
2021-03-11 13:35:00,43.25,43.35,43.22,43.35,14938.0,37.8712,37.9588,37.8449,37.9588,14938.0
2021-03-11 13:40:00,43.34,43.36,43.26,43.28,17104.0,37.95,37.9675,37.88,37.8975,17104.0
2021-03-11 13:45:00,43.28,43.34,43.17,43.3,33364.0,37.8975,37.95,37.8011,37.915,33364.0
2021-03-11 13:50:00,43.32,43.33,43.28,43.31,33950.0,37.9325,37.9412,37.8975,37.9237,33950.0
2021-03-11 13:55:00,43.31,43.34,43.18,43.18,62117.0,37.9237,37.95,37.8099,37.8099,62117.0
2021-03-11 14:00:00,43.18,43.27,43.14,43.19,37547.0,37.8099,37.8887,37.7749,37.8187,37547.0
2021-03-11 14:05:00,43.19,43.24,43.1,43.24,45805.0,37.8187,37.8624,37.7399,37.8624,45805.0
2021-03-11 14:10:00,43.23,43.35,43.23,43.24,40431.0,37.8537,37.9588,37.8537,37.8624,40431.0
2021-03-11 14:15:00,43.25,43.29,43.22,43.25,32715.0,37.8712,37.9062,37.8449,37.8712,32715.0
2021-03-11 14:20:00,43.25,43.31,43.22,43.29,31980.0,37.8712,37.9237,37.8449,37.9062,31980.0
2021-03-11 14:25:00,43.29,43.32,43.19,43.19,38530.0,37.9062,37.9325,37.8187,37.8187,38530.0
2021-03-11 14:30:00,43.19,43.29,43.17,43.22,45047.0,37.8187,37.9062,37.8011,37.8449,45047.0
2021-03-11 14:35:00,43.21,43.35,43.16,43.34,60216.0,37.8362,37.9588,37.7924,37.95,60216.0
2021-03-11 14:40:00,43.33,43.48,43.33,43.35,57040.0,37.9412,38.0726,37.9412,37.9588,57040.0
2021-03-11 14:45:00,43.35,43.37,43.23,43.27,41032.0,37.9588,37.9763,37.8537,37.8887,41032.0
2021-03-11 14:50:00,43.27,43.29,43.12,43.12,28721.0,37.8887,37.9062,37.7574,37.7574,28721.0
2021-03-11 14:55:00,43.12,43.14,42.93,42.99,51906.0,37.7574,37.7749,37.591,37.6435,51906.0
2021-03-11 15:00:00,42.97,42.97,42.78,42.79,25372.0,37.626,37.626,37.4596,37.4684,25372.0
2021-03-11 15:05:00,42.77,42.8,42.7,42.75,44049.0,37.4509,37.4772,37.3896,37.4334,44049.0
2021-03-11 15:10:00,42.76,42.76,42.64,42.69,36072.0,37.4421,37.4421,37.3371,37.3808,36072.0
2021-03-11 15:15:00,42.68,42.68,42.58,42.59,19406.0,37.3721,37.3721,37.2845,37.2933,19406.0
2021-03-11 15:20:00,42.59,42.7,42.51,42.66,42800.0,37.2933,37.3896,37.2232,37.3546,42800.0
2021-03-11 15:25:00,42.7,42.74,42.57,42.62,37054.0,37.3896,37.4246,37.2758,37.3195,37054.0
2021-03-11 15:30:00,42.61,42.62,42.51,42.54,48437.0,37.3108,37.3195,37.2232,37.2495,48437.0
2021-03-11 15:35:00,42.54,42.64,42.51,42.62,38066.0,37.2495,37.3371,37.2232,37.3195,38066.0
2021-03-11 15:40:00,42.63,42.74,42.63,42.69,56439.0,37.3283,37.4246,37.3283,37.3808,56439.0
2021-03-11 15:45:00,42.69,42.71,42.52,42.57,82731.0,37.3808,37.3984,37.232,37.2758,82731.0
2021-03-11 15:50:00,42.57,42.61,42.49,42.49,119209.0,37.2758,37.3108,37.2057,37.2057,119209.0
2021-03-11 15:55:00,42.48,42.54,42.42,42.54,271995.0,37.197,37.2495,37.1444,37.2495,271995.0
2021-03-12 09:30:00,42.59,42.82,41.98,42.01,55476.0,37.2933,37.4947,36.7591,36.7854,55476.0
2021-03-12 09:35:00,42.01,42.01,41.62,41.81,12751.0,36.7854,36.7854,36.4439,36.6103,12751.0
2021-03-12 09:40:00,41.8,42.15,41.8,42.15,13057.0,36.6015,36.908,36.6015,36.908,13057.0
2021-03-12 09:45:00,42.16,42.22,42.06,42.18,8652.0,36.9168,36.9693,36.8292,36.9343,8652.0
2021-03-12 09:50:00,42.17,42.4,42.17,42.39,14709.0,36.9255,37.1269,36.9255,37.1182,14709.0
2021-03-12 09:55:00,42.41,42.48,42.38,42.38,3553.0,37.1357,37.197,37.1094,37.1094,3553.0
2021-03-12 10:00:00,42.36,42.41,42.17,42.19,20073.0,37.0919,37.1357,36.9255,36.943,20073.0
2021-03-12 10:05:00,42.23,42.34,42.23,42.34,2400.0,36.978,37.0744,36.978,37.0744,2400.0
2021-03-12 10:10:00,42.34,42.35,42.15,42.2,10412.0,37.0744,37.0831,36.908,36.9518,10412.0
2021-03-12 10:15:00,42.2,42.28,42.13,42.15,7428.0,36.9518,37.0218,36.8905,36.908,7428.0
2021-03-12 10:20:00,42.13,42.15,42.02,42.09,15975.0,36.8905,36.908,36.7942,36.8555,15975.0
2021-03-12 10:25:00,42.11,42.18,42.01,42.14,42970.0,36.873,36.9343,36.7854,36.8992,42970.0
2021-03-12 10:30:00,42.13,42.15,42.05,42.07,11033.0,36.8905,36.908,36.8204,36.8379,11033.0
2021-03-12 10:35:00,42.08,42.12,41.98,42.07,15617.0,36.8467,36.8817,36.7591,36.8379,15617.0
2021-03-12 10:40:00,42.06,42.11,42.03,42.05,12595.0,36.8292,36.873,36.8029,36.8204,12595.0
2021-03-12 10:45:00,42.06,42.15,42.05,42.14,20449.0,36.8292,36.908,36.8204,36.8992,20449.0
2021-03-12 10:50:00,42.15,42.18,41.93,41.94,13232.0,36.908,36.9343,36.7154,36.7241,13232.0
2021-03-12 10:55:00,41.95,41.98,41.81,41.82,40640.0,36.7329,36.7591,36.6103,36.619,40640.0
2021-03-12 11:00:00,41.83,41.95,41.79,41.79,28334.0,36.6278,36.7329,36.5928,36.5928,28334.0
2021-03-12 11:05:00,41.81,41.92,41.76,41.8,41813.0,36.6103,36.7066,36.5665,36.6015,41813.0
2021-03-12 11:10:00,41.8,41.88,41.79,41.84,16568.0,36.6015,36.6716,36.5928,36.6366,16568.0
2021-03-12 11:15:00,41.86,41.86,41.73,41.76,15956.0,36.6541,36.6541,36.5402,36.5665,15956.0
2021-03-12 11:20:00,41.77,41.86,41.74,41.74,18421.0,36.5753,36.6541,36.549,36.549,18421.0
2021-03-12 11:25:00,41.73,41.85,41.73,41.77,13387.0,36.5402,36.6453,36.5402,36.5753,13387.0
2021-03-12 11:30:00,41.76,41.91,41.76,41.79,19620.0,36.5665,36.6978,36.5665,36.5928,19620.0
2021-03-12 11:35:00,41.8,41.89,41.8,41.84,9139.0,36.6015,36.6803,36.6015,36.6366,9139.0
2021-03-12 11:40:00,41.84,41.93,41.84,41.93,10346.0,36.6366,36.7154,36.6366,36.7154,10346.0
2021-03-12 11:45:00,41.93,41.95,41.88,41.89,14160.0,36.7154,36.7329,36.6716,36.6803,14160.0
2021-03-12 11:50:00,41.89,41.99,41.88,41.92,6591.0,36.6803,36.7679,36.6716,36.7066,6591.0
2021-03-12 11:55:00,41.91,41.91,41.86,41.87,15576.0,36.6978,36.6978,36.6541,36.6628,15576.0
2021-03-12 12:00:00,41.87,41.88,41.76,41.76,9466.0,36.6628,36.6716,36.5665,36.5665,9466.0
2021-03-12 12:05:00,41.77,41.83,41.76,41.76,6242.0,36.5753,36.6278,36.5665,36.5665,6242.0
2021-03-12 12:10:00,41.75,41.79,41.69,41.71,5931.0,36.5577,36.5928,36.5052,36.5227,5931.0
2021-03-12 12:15:00,41.71,41.71,41.65,41.67,11698.0,36.5227,36.5227,36.4702,36.4877,11698.0
2021-03-12 12:20:00,41.66,41.68,41.62,41.66,10066.0,36.4789,36.4964,36.4439,36.4789,10066.0
2021-03-12 12:25:00,41.66,41.7,41.62,41.7,7389.0,36.4789,36.514,36.4439,36.514,7389.0
2021-03-12 12:30:00,41.69,41.86,41.68,41.84,6740.0,36.5052,36.6541,36.4964,36.6366,6740.0
2021-03-12 12:35:00,41.86,41.88,41.73,41.77,13523.0,36.6541,36.6716,36.5402,36.5753,13523.0
2021-03-12 12:40:00,41.77,41.78,41.65,41.65,6500.0,36.5753,36.584,36.4702,36.4702,6500.0
2021-03-12 12:45:00,41.66,41.67,41.64,41.66,8927.0,36.4789,36.4877,36.4614,36.4789,8927.0
2021-03-12 12:50:00,41.66,41.66,41.59,41.62,7990.0,36.4789,36.4789,36.4176,36.4439,7990.0
2021-03-12 12:55:00,41.62,41.7,41.57,41.64,14028.0,36.4439,36.514,36.4001,36.4614,14028.0
2021-03-12 13:00:00,41.64,41.66,41.61,41.63,12785.0,36.4614,36.4789,36.4352,36.4527,12785.0
2021-03-12 13:05:00,41.63,41.78,41.62,41.75,9599.0,36.4527,36.584,36.4439,36.5577,9599.0
2021-03-12 13:10:00,41.74,41.75,41.64,41.65,18641.0,36.549,36.5577,36.4614,36.4702,18641.0
2021-03-12 13:15:00,41.65,41.72,41.63,41.63,14224.0,36.4702,36.5315,36.4527,36.4527,14224.0
2021-03-12 13:20:00,41.62,41.67,41.57,41.66,13558.0,36.4439,36.4877,36.4001,36.4789,13558.0
2021-03-12 13:25:00,41.67,41.69,41.64,41.69,10306.0,36.4877,36.5052,36.4614,36.5052,10306.0
2021-03-12 13:30:00,41.7,41.7,41.66,41.68,24929.0,36.514,36.514,36.4789,36.4964,24929.0
2021-03-12 13:35:00,41.67,41.83,41.65,41.76,17354.0,36.4877,36.6278,36.4702,36.5665,17354.0
2021-03-12 13:40:00,41.75,41.78,41.72,41.78,36685.0,36.5577,36.584,36.5315,36.584,36685.0
2021-03-12 13:45:00,41.79,41.81,41.69,41.7,16674.0,36.5928,36.6103,36.5052,36.514,16674.0
2021-03-12 13:50:00,41.69,41.73,41.67,41.67,21886.0,36.5052,36.5402,36.4877,36.4877,21886.0
2021-03-12 13:55:00,41.66,41.68,41.59,41.59,12982.0,36.4789,36.4964,36.4176,36.4176,12982.0
2021-03-12 14:00:00,41.59,41.7,41.59,41.64,17762.0,36.4176,36.514,36.4176,36.4614,17762.0
2021-03-12 14:05:00,41.65,41.66,41.51,41.51,16359.0,36.4702,36.4789,36.3476,36.3476,16359.0
2021-03-12 14:10:00,41.51,41.58,41.47,41.57,14808.0,36.3476,36.4089,36.3126,36.4001,14808.0
2021-03-12 14:15:00,41.56,41.58,41.53,41.54,14966.0,36.3914,36.4089,36.3651,36.3739,14966.0
2021-03-12 14:20:00,41.54,41.58,41.52,41.54,8427.0,36.3739,36.4089,36.3563,36.3739,8427.0
2021-03-12 14:25:00,41.55,41.55,41.46,41.48,11366.0,36.3826,36.3826,36.3038,36.3213,11366.0
2021-03-12 14:30:00,41.49,41.52,41.45,41.51,33213.0,36.3301,36.3563,36.2951,36.3476,33213.0
2021-03-12 14:35:00,41.51,41.56,41.49,41.52,13173.0,36.3476,36.3914,36.3301,36.3563,13173.0
2021-03-12 14:40:00,41.5,41.66,41.5,41.66,13957.0,36.3388,36.4789,36.3388,36.4789,13957.0
2021-03-12 14:45:00,41.66,41.78,41.61,41.73,31828.0,36.4789,36.584,36.4352,36.5402,31828.0
2021-03-12 14:50:00,41.75,41.79,41.7,41.72,37011.0,36.5577,36.5928,36.514,36.5315,37011.0
2021-03-12 14:55:00,41.72,41.76,41.7,41.73,27794.0,36.5315,36.5665,36.514,36.5402,27794.0
2021-03-12 15:00:00,41.74,41.74,41.62,41.63,14989.0,36.549,36.549,36.4439,36.4527,14989.0
2021-03-12 15:05:00,41.63,41.63,41.55,41.55,11039.0,36.4527,36.4527,36.3826,36.3826,11039.0
2021-03-12 15:10:00,41.53,41.53,41.46,41.48,9444.0,36.3651,36.3651,36.3038,36.3213,9444.0
2021-03-12 15:15:00,41.47,41.49,41.43,41.47,27956.0,36.3126,36.3301,36.2775,36.3126,27956.0
2021-03-12 15:20:00,41.48,41.55,41.46,41.52,41047.0,36.3213,36.3826,36.3038,36.3563,41047.0
2021-03-12 15:25:00,41.51,41.56,41.47,41.55,15327.0,36.3476,36.3914,36.3126,36.3826,15327.0
2021-03-12 15:30:00,41.54,41.56,41.46,41.47,32048.0,36.3739,36.3914,36.3038,36.3126,32048.0
2021-03-12 15:35:00,41.48,41.6,41.47,41.5,82356.0,36.3213,36.4264,36.3126,36.3388,82356.0
2021-03-12 15:40:00,41.5,41.5,41.31,41.34,58013.0,36.3388,36.3388,36.1725,36.1987,58013.0
2021-03-12 15:45:00,41.33,41.35,41.28,41.29,54262.0,36.19,36.2075,36.1462,36.155,54262.0
2021-03-12 15:50:00,41.3,41.5,41.29,41.49,136914.0,36.1637,36.3388,36.155,36.3301,136914.0
2021-03-12 15:55:00,41.5,41.52,41.43,41.5,177380.0,36.3388,36.3563,36.2775,36.3388,177380.0
2021-03-15 09:30:00,41.73,42.17,41.53,42.17,49519.0,36.5402,36.9255,36.3651,36.9255,49519.0
2021-03-15 09:35:00,42.18,42.45,42.18,42.38,26887.0,36.9343,37.1707,36.9343,37.1094,26887.0
2021-03-15 09:40:00,42.35,42.54,42.27,42.54,17842.0,37.0831,37.2495,37.0131,37.2495,17842.0
2021-03-15 09:45:00,42.52,42.68,42.51,42.61,21349.0,37.232,37.3721,37.2232,37.3108,21349.0
2021-03-15 09:50:00,42.6,42.9,42.6,42.86,20306.0,37.302,37.5647,37.302,37.5297,20306.0
2021-03-15 09:55:00,42.84,42.92,42.74,42.79,15401.0,37.5122,37.5822,37.4246,37.4684,15401.0
2021-03-15 10:00:00,42.79,43.05,42.76,42.98,21164.0,37.4684,37.6961,37.4421,37.6348,21164.0
2021-03-15 10:05:00,42.99,43.03,42.83,42.94,18417.0,37.6435,37.6786,37.5034,37.5997,18417.0
2021-03-15 10:10:00,42.95,43.11,42.91,43.08,70546.0,37.6085,37.7486,37.5735,37.7223,70546.0
2021-03-15 10:15:00,43.08,43.15,42.93,43.15,26675.0,37.7223,37.7836,37.591,37.7836,26675.0
2021-03-15 10:20:00,43.15,43.23,43.11,43.16,27178.0,37.7836,37.8537,37.7486,37.7924,27178.0
2021-03-15 10:25:00,43.16,43.29,43.14,43.17,53212.0,37.7924,37.9062,37.7749,37.8011,53212.0
2021-03-15 10:30:00,43.18,43.18,42.96,42.98,29548.0,37.8099,37.8099,37.6173,37.6348,29548.0
2021-03-15 10:35:00,43.01,43.07,42.85,42.9,31442.0,37.661,37.7136,37.5209,37.5647,31442.0
2021-03-15 10:40:00,42.89,43.17,42.89,43.15,23071.0,37.556,37.8011,37.556,37.7836,23071.0
2021-03-15 10:45:00,43.15,43.23,43.03,43.14,36033.0,37.7836,37.8537,37.6786,37.7749,36033.0
2021-03-15 10:50:00,43.16,43.35,43.16,43.31,38422.0,37.7924,37.9588,37.7924,37.9237,38422.0
2021-03-15 10:55:00,43.31,43.33,43.13,43.22,32163.0,37.9237,37.9412,37.7661,37.8449,32163.0
2021-03-15 11:00:00,43.22,43.52,43.21,43.49,62036.0,37.8449,38.1076,37.8362,38.0813,62036.0
2021-03-15 11:05:00,43.48,43.52,43.4,43.52,21018.0,38.0726,38.1076,38.0025,38.1076,21018.0
2021-03-15 11:10:00,43.5,43.62,43.46,43.49,27491.0,38.0901,38.1952,38.0551,38.0813,27491.0
2021-03-15 11:15:00,43.5,43.5,43.43,43.48,15783.0,38.0901,38.0901,38.0288,38.0726,15783.0
2021-03-15 11:20:00,43.47,43.54,43.43,43.47,40929.0,38.0638,38.1251,38.0288,38.0638,40929.0
2021-03-15 11:25:00,43.49,43.54,43.47,43.51,35452.0,38.0813,38.1251,38.0638,38.0989,35452.0
2021-03-15 11:30:00,43.52,43.69,43.52,43.59,71738.0,38.1076,38.2565,38.1076,38.1689,71738.0
2021-03-15 11:35:00,43.58,43.59,43.35,43.44,28675.0,38.1602,38.1689,37.9588,38.0376,28675.0
2021-03-15 11:40:00,43.44,43.64,43.43,43.57,26054.0,38.0376,38.2127,38.0288,38.1514,26054.0
2021-03-15 11:45:00,43.57,43.68,43.54,43.66,19558.0,38.1514,38.2477,38.1251,38.2302,19558.0
2021-03-15 11:50:00,43.66,43.75,43.64,43.74,37961.0,38.2302,38.309,38.2127,38.3003,37961.0
2021-03-15 11:55:00,43.73,43.83,43.73,43.74,53488.0,38.2915,38.3791,38.2915,38.3003,53488.0
2021-03-15 12:00:00,43.73,43.85,43.71,43.84,43263.0,38.2915,38.3966,38.274,38.3878,43263.0
2021-03-15 12:05:00,43.85,43.92,43.81,43.83,32284.0,38.3966,38.4579,38.3616,38.3791,32284.0
2021-03-15 12:10:00,43.83,43.89,43.8,43.8,24285.0,38.3791,38.4316,38.3528,38.3528,24285.0
2021-03-15 12:15:00,43.79,43.86,43.76,43.82,24332.0,38.344,38.4053,38.3178,38.3703,24332.0
2021-03-15 12:20:00,43.84,43.87,43.8,43.87,21026.0,38.3878,38.4141,38.3528,38.4141,21026.0
2021-03-15 12:25:00,43.86,43.88,43.83,43.86,22592.0,38.4053,38.4228,38.3791,38.4053,22592.0
2021-03-15 12:30:00,43.86,43.97,43.84,43.97,24299.0,38.4053,38.5017,38.3878,38.5017,24299.0
2021-03-15 12:35:00,43.98,44.08,43.93,43.95,48332.0,38.5104,38.598,38.4666,38.4841,48332.0
2021-03-15 12:40:00,43.95,44.02,43.95,44.01,31125.0,38.4841,38.5454,38.4841,38.5367,31125.0
2021-03-15 12:45:00,44.01,44.01,43.88,43.88,35348.0,38.5367,38.5367,38.4228,38.4228,35348.0
2021-03-15 12:50:00,43.9,43.9,43.74,43.74,21069.0,38.4404,38.4404,38.3003,38.3003,21069.0
2021-03-15 12:55:00,43.73,43.8,43.7,43.8,20020.0,38.2915,38.3528,38.2652,38.3528,20020.0
2021-03-15 13:00:00,43.78,43.8,43.67,43.67,41728.0,38.3353,38.3528,38.239,38.239,41728.0
2021-03-15 13:05:00,43.68,43.7,43.52,43.53,32536.0,38.2477,38.2652,38.1076,38.1164,32536.0
2021-03-15 13:10:00,43.51,43.57,43.4,43.42,25204.0,38.0989,38.1514,38.0025,38.0201,25204.0
2021-03-15 13:15:00,43.42,43.44,43.32,43.36,46916.0,38.0201,38.0376,37.9325,37.9675,46916.0
2021-03-15 13:20:00,43.37,43.38,43.28,43.32,19993.0,37.9763,37.985,37.8975,37.9325,19993.0
2021-03-15 13:25:00,43.32,43.34,43.27,43.28,14117.0,37.9325,37.95,37.8887,37.8975,14117.0
2021-03-15 13:30:00,43.28,43.36,43.24,43.33,25271.0,37.8975,37.9675,37.8624,37.9412,25271.0
2021-03-15 13:35:00,43.32,43.32,43.25,43.28,15859.0,37.9325,37.9325,37.8712,37.8975,15859.0
2021-03-15 13:40:00,43.28,43.31,43.26,43.27,15481.0,37.8975,37.9237,37.88,37.8887,15481.0
2021-03-15 13:45:00,43.27,43.28,43.23,43.23,12430.0,37.8887,37.8975,37.8537,37.8537,12430.0
2021-03-15 13:50:00,43.24,43.26,43.19,43.19,30654.0,37.8624,37.88,37.8187,37.8187,30654.0
2021-03-15 13:55:00,43.18,43.21,43.16,43.21,19415.0,37.8099,37.8362,37.7924,37.8362,19415.0
2021-03-15 14:00:00,43.21,43.35,43.2,43.23,29245.0,37.8362,37.9588,37.8274,37.8537,29245.0
2021-03-15 14:05:00,43.23,43.24,43.19,43.22,19472.0,37.8537,37.8624,37.8187,37.8449,19472.0
2021-03-15 14:10:00,43.22,43.28,43.19,43.28,26753.0,37.8449,37.8975,37.8187,37.8975,26753.0
2021-03-15 14:15:00,43.28,43.3,43.2,43.23,40579.0,37.8975,37.915,37.8274,37.8537,40579.0
2021-03-15 14:20:00,43.24,43.32,43.24,43.32,17546.0,37.8624,37.9325,37.8624,37.9325,17546.0
2021-03-15 14:25:00,43.32,43.42,43.32,43.41,22042.0,37.9325,38.0201,37.9325,38.0113,22042.0
2021-03-15 14:30:00,43.42,43.46,43.37,43.41,24589.0,38.0201,38.0551,37.9763,38.0113,24589.0
2021-03-15 14:35:00,43.42,43.56,43.42,43.55,18254.0,38.0201,38.1426,38.0201,38.1339,18254.0
2021-03-15 14:40:00,43.57,43.61,43.53,43.54,31534.0,38.1514,38.1864,38.1164,38.1251,31534.0
2021-03-15 14:45:00,43.54,43.64,43.53,43.62,25023.0,38.1251,38.2127,38.1164,38.1952,25023.0
2021-03-15 14:50:00,43.63,43.69,43.62,43.63,22108.0,38.2039,38.2565,38.1952,38.2039,22108.0
2021-03-15 14:55:00,43.63,43.65,43.57,43.61,30490.0,38.2039,38.2215,38.1514,38.1864,30490.0
2021-03-15 15:00:00,43.62,43.72,43.62,43.69,25457.0,38.1952,38.2827,38.1952,38.2565,25457.0
2021-03-15 15:05:00,43.7,43.7,43.62,43.65,41159.0,38.2652,38.2652,38.1952,38.2215,41159.0
2021-03-15 15:10:00,43.65,43.7,43.65,43.69,27179.0,38.2215,38.2652,38.2215,38.2565,27179.0
2021-03-15 15:15:00,43.69,43.79,43.68,43.79,40987.0,38.2565,38.344,38.2477,38.344,40987.0
2021-03-15 15:20:00,43.79,43.81,43.7,43.8,46472.0,38.344,38.3616,38.2652,38.3528,46472.0
2021-03-15 15:25:00,43.8,43.83,43.77,43.82,40336.0,38.3528,38.3791,38.3265,38.3703,40336.0
2021-03-15 15:30:00,43.82,43.82,43.73,43.76,49514.0,38.3703,38.3703,38.2915,38.3178,49514.0
2021-03-15 15:35:00,43.76,43.89,43.76,43.89,61910.0,38.3178,38.4316,38.3178,38.4316,61910.0
2021-03-15 15:40:00,43.89,43.95,43.86,43.88,62142.0,38.4316,38.4841,38.4053,38.4228,62142.0
2021-03-15 15:45:00,43.88,43.99,43.84,43.98,77015.0,38.4228,38.5192,38.3878,38.5104,77015.0
2021-03-15 15:50:00,43.98,44.07,43.94,43.97,151105.0,38.5104,38.5892,38.4754,38.5017,151105.0
2021-03-15 15:55:00,43.96,44.01,43.89,43.93,318324.0,38.4929,38.5367,38.4316,38.4666,318324.0
2021-03-16 09:30:00,43.72,43.73,43.34,43.4,42644.0,38.2827,38.2915,37.95,38.0025,42644.0
2021-03-16 09:35:00,43.43,43.43,43.17,43.25,16670.0,38.0288,38.0288,37.8011,37.8712,16670.0
2021-03-16 09:40:00,43.22,43.25,42.93,42.95,21346.0,37.8449,37.8712,37.591,37.6085,21346.0
2021-03-16 09:45:00,42.96,42.98,42.87,42.89,32152.0,37.6173,37.6348,37.5385,37.556,32152.0
2021-03-16 09:50:00,42.89,43.06,42.89,42.91,11822.0,37.556,37.7048,37.556,37.5735,11822.0
2021-03-16 09:55:00,42.91,43.15,42.91,43.13,11440.0,37.5735,37.7836,37.5735,37.7661,11440.0
2021-03-16 10:00:00,43.15,43.35,43.15,43.22,36124.0,37.7836,37.9588,37.7836,37.8449,36124.0
2021-03-16 10:05:00,43.23,43.23,43.06,43.06,13156.0,37.8537,37.8537,37.7048,37.7048,13156.0
2021-03-16 10:10:00,43.08,43.22,43.01,43.19,16222.0,37.7223,37.8449,37.661,37.8187,16222.0
2021-03-16 10:15:00,43.21,43.38,43.18,43.22,27844.0,37.8362,37.985,37.8099,37.8449,27844.0
2021-03-16 10:20:00,43.23,43.29,43.21,43.28,6634.0,37.8537,37.9062,37.8362,37.8975,6634.0
2021-03-16 10:25:00,43.28,43.29,43.22,43.27,12644.0,37.8975,37.9062,37.8449,37.8887,12644.0
2021-03-16 10:30:00,43.3,43.37,43.28,43.35,12778.0,37.915,37.9763,37.8975,37.9588,12778.0
2021-03-16 10:35:00,43.37,43.42,43.3,43.36,17338.0,37.9763,38.0201,37.915,37.9675,17338.0
2021-03-16 10:40:00,43.36,43.39,43.35,43.37,9436.0,37.9675,37.9938,37.9588,37.9763,9436.0
2021-03-16 10:45:00,43.38,43.4,43.35,43.37,30829.0,37.985,38.0025,37.9588,37.9763,30829.0
2021-03-16 10:50:00,43.36,43.4,43.35,43.36,22478.0,37.9675,38.0025,37.9588,37.9675,22478.0
2021-03-16 10:55:00,43.37,43.37,43.2,43.2,43072.0,37.9763,37.9763,37.8274,37.8274,43072.0
2021-03-16 11:00:00,43.22,43.24,43.18,43.23,6504.0,37.8449,37.8624,37.8099,37.8537,6504.0
2021-03-16 11:05:00,43.26,43.48,43.26,43.48,19217.0,37.88,38.0726,37.88,38.0726,19217.0
2021-03-16 11:10:00,43.46,43.62,43.46,43.61,12451.0,38.0551,38.1952,38.0551,38.1864,12451.0
2021-03-16 11:15:00,43.61,43.7,43.58,43.67,12935.0,38.1864,38.2652,38.1602,38.239,12935.0
2021-03-16 11:20:00,43.67,43.76,43.6,43.76,11294.0,38.239,38.3178,38.1777,38.3178,11294.0
2021-03-16 11:25:00,43.77,43.79,43.65,43.66,17602.0,38.3265,38.344,38.2215,38.2302,17602.0
2021-03-16 11:30:00,43.67,43.8,43.66,43.78,23441.0,38.239,38.3528,38.2302,38.3353,23441.0
2021-03-16 11:35:00,43.76,43.76,43.62,43.67,20850.0,38.3178,38.3178,38.1952,38.239,20850.0
2021-03-16 11:40:00,43.67,43.69,43.55,43.55,9065.0,38.239,38.2565,38.1339,38.1339,9065.0
2021-03-16 11:45:00,43.56,43.6,43.52,43.52,16088.0,38.1426,38.1777,38.1076,38.1076,16088.0
2021-03-16 11:50:00,43.52,43.54,43.47,43.48,13558.0,38.1076,38.1251,38.0638,38.0726,13558.0
2021-03-16 11:55:00,43.47,43.56,43.47,43.55,9988.0,38.0638,38.1426,38.0638,38.1339,9988.0
2021-03-16 12:00:00,43.55,43.61,43.54,43.56,10393.0,38.1339,38.1864,38.1251,38.1426,10393.0
2021-03-16 12:05:00,43.57,43.67,43.57,43.67,11448.0,38.1514,38.239,38.1514,38.239,11448.0
2021-03-16 12:10:00,43.65,43.66,43.57,43.57,9941.0,38.2215,38.2302,38.1514,38.1514,9941.0
2021-03-16 12:15:00,43.59,43.59,43.43,43.44,21341.0,38.1689,38.1689,38.0288,38.0376,21341.0
2021-03-16 12:20:00,43.45,43.62,43.43,43.61,17138.0,38.0463,38.1952,38.0288,38.1864,17138.0
2021-03-16 12:25:00,43.6,43.61,43.52,43.52,14292.0,38.1777,38.1864,38.1076,38.1076,14292.0
2021-03-16 12:30:00,43.53,43.65,43.51,43.65,11629.0,38.1164,38.2215,38.0989,38.2215,11629.0
2021-03-16 12:35:00,43.65,43.71,43.63,43.71,12945.0,38.2215,38.274,38.2039,38.274,12945.0
2021-03-16 12:40:00,43.71,43.71,43.61,43.61,12246.0,38.274,38.274,38.1864,38.1864,12246.0
2021-03-16 12:45:00,43.63,43.67,43.61,43.66,8641.0,38.2039,38.239,38.1864,38.2302,8641.0
2021-03-16 12:50:00,43.67,43.67,43.62,43.66,9216.0,38.239,38.239,38.1952,38.2302,9216.0
2021-03-16 12:55:00,43.67,43.68,43.64,43.66,9422.0,38.239,38.2477,38.2127,38.2302,9422.0
2021-03-16 13:00:00,43.66,43.71,43.62,43.69,20766.0,38.2302,38.274,38.1952,38.2565,20766.0
2021-03-16 13:05:00,43.69,43.77,43.68,43.73,26169.0,38.2565,38.3265,38.2477,38.2915,26169.0
2021-03-16 13:10:00,43.73,43.74,43.7,43.74,10744.0,38.2915,38.3003,38.2652,38.3003,10744.0
2021-03-16 13:15:00,43.77,43.79,43.68,43.7,16959.0,38.3265,38.344,38.2477,38.2652,16959.0
2021-03-16 13:20:00,43.7,43.76,43.65,43.76,34332.0,38.2652,38.3178,38.2215,38.3178,34332.0
2021-03-16 13:25:00,43.76,43.85,43.71,43.78,60410.0,38.3178,38.3966,38.274,38.3353,60410.0
2021-03-16 13:30:00,43.78,43.8,43.56,43.57,32444.0,38.3353,38.3528,38.1426,38.1514,32444.0
2021-03-16 13:35:00,43.57,43.62,43.51,43.51,19718.0,38.1514,38.1952,38.0989,38.0989,19718.0
2021-03-16 13:40:00,43.52,43.53,43.38,43.39,16532.0,38.1076,38.1164,37.985,37.9938,16532.0
2021-03-16 13:45:00,43.38,43.5,43.37,43.5,17543.0,37.985,38.0901,37.9763,38.0901,17543.0
2021-03-16 13:50:00,43.51,43.51,43.45,43.51,11034.0,38.0989,38.0989,38.0463,38.0989,11034.0
2021-03-16 13:55:00,43.51,43.58,43.5,43.55,12630.0,38.0989,38.1602,38.0901,38.1339,12630.0
2021-03-16 14:00:00,43.55,43.61,43.48,43.59,14042.0,38.1339,38.1864,38.0726,38.1689,14042.0
2021-03-16 14:05:00,43.59,43.62,43.48,43.52,12805.0,38.1689,38.1952,38.0726,38.1076,12805.0
2021-03-16 14:10:00,43.52,43.55,43.49,43.51,12736.0,38.1076,38.1339,38.0813,38.0989,12736.0
2021-03-16 14:15:00,43.51,43.52,43.48,43.48,8683.0,38.0989,38.1076,38.0726,38.0726,8683.0
2021-03-16 14:20:00,43.48,43.53,43.47,43.49,17433.0,38.0726,38.1164,38.0638,38.0813,17433.0
2021-03-16 14:25:00,43.5,43.5,43.39,43.47,18743.0,38.0901,38.0901,37.9938,38.0638,18743.0
2021-03-16 14:30:00,43.46,43.61,43.45,43.54,13540.0,38.0551,38.1864,38.0463,38.1251,13540.0
2021-03-16 14:35:00,43.54,43.54,43.43,43.46,16094.0,38.1251,38.1251,38.0288,38.0551,16094.0
2021-03-16 14:40:00,43.47,43.49,43.41,43.41,21961.0,38.0638,38.0813,38.0113,38.0113,21961.0
2021-03-16 14:45:00,43.4,43.49,43.4,43.48,13359.0,38.0025,38.0813,38.0025,38.0726,13359.0
2021-03-16 14:50:00,43.48,43.61,43.48,43.58,15766.0,38.0726,38.1864,38.0726,38.1602,15766.0
2021-03-16 14:55:00,43.6,43.62,43.55,43.57,16926.0,38.1777,38.1952,38.1339,38.1514,16926.0
2021-03-16 15:00:00,43.55,43.57,43.5,43.55,17253.0,38.1339,38.1514,38.0901,38.1339,17253.0
2021-03-16 15:05:00,43.55,43.62,43.49,43.49,21156.0,38.1339,38.1952,38.0813,38.0813,21156.0
2021-03-16 15:10:00,43.49,43.5,43.44,43.47,23464.0,38.0813,38.0901,38.0376,38.0638,23464.0
2021-03-16 15:15:00,43.47,43.49,43.45,43.47,19875.0,38.0638,38.0813,38.0463,38.0638,19875.0
2021-03-16 15:20:00,43.48,43.51,43.45,43.5,27794.0,38.0726,38.0989,38.0463,38.0901,27794.0
2021-03-16 15:25:00,43.49,43.51,43.41,43.42,26593.0,38.0813,38.0989,38.0113,38.0201,26593.0
2021-03-16 15:30:00,43.43,43.46,43.4,43.43,37607.0,38.0288,38.0551,38.0025,38.0288,37607.0
2021-03-16 15:35:00,43.43,43.49,43.42,43.47,32597.0,38.0288,38.0813,38.0201,38.0638,32597.0
2021-03-16 15:40:00,43.48,43.57,43.47,43.55,31019.0,38.0726,38.1514,38.0638,38.1339,31019.0
2021-03-16 15:45:00,43.56,43.57,43.43,43.43,53823.0,38.1426,38.1514,38.0288,38.0288,53823.0
2021-03-16 15:50:00,43.43,43.55,43.43,43.52,59242.0,38.0288,38.1339,38.0288,38.1076,59242.0
2021-03-16 15:55:00,43.52,43.59,43.44,43.44,154796.0,38.1076,38.1689,38.0376,38.0376,154796.0
2021-03-17 09:30:00,38.15,38.61,37.58,38.0,406740.0,33.4055,33.8083,32.9063,33.2741,406740.0
2021-03-17 09:35:00,38.01,38.1,36.87,36.94,441749.0,33.2829,33.3617,32.2846,32.3459,441749.0
2021-03-17 09:40:00,36.94,37.6,36.75,37.58,713636.0,32.3459,32.9239,32.1796,32.9063,713636.0
2021-03-17 09:45:00,37.58,37.68,37.05,37.15,286986.0,32.9063,32.9939,32.4423,32.5298,286986.0
2021-03-17 09:50:00,37.14,37.18,37.01,37.1,229263.0,32.5211,32.5561,32.4072,32.486,229263.0
2021-03-17 09:55:00,37.09,37.54,37.06,37.49,292830.0,32.4773,32.8713,32.451,32.8275,292830.0
2021-03-17 10:00:00,37.49,37.52,37.0,37.05,327660.0,32.8275,32.8538,32.3985,32.4423,327660.0
2021-03-17 10:05:00,37.05,37.15,36.93,37.14,276197.0,32.4423,32.5298,32.3372,32.5211,276197.0
2021-03-17 10:10:00,37.14,37.39,37.06,37.12,244807.0,32.5211,32.74,32.451,32.5036,244807.0
2021-03-17 10:15:00,37.1,37.32,37.05,37.15,149234.0,32.486,32.6787,32.4423,32.5298,149234.0
2021-03-17 10:20:00,37.16,37.17,37.1,37.13,110718.0,32.5386,32.5473,32.486,32.5123,110718.0
2021-03-17 10:25:00,37.13,37.13,37.0,37.01,171487.0,32.5123,32.5123,32.3985,32.4072,171487.0
2021-03-17 10:30:00,37.01,37.39,37.0,37.25,195985.0,32.4072,32.74,32.3985,32.6174,195985.0
2021-03-17 10:35:00,37.28,37.28,37.05,37.05,102779.0,32.6437,32.6437,32.4423,32.4423,102779.0
2021-03-17 10:40:00,37.05,37.16,37.04,37.11,164780.0,32.4423,32.5386,32.4335,32.4948,164780.0
2021-03-17 10:45:00,37.1,37.1,36.84,37.0,340460.0,32.486,32.486,32.2584,32.3985,340460.0
2021-03-17 10:50:00,37.01,37.01,36.85,36.9,152923.0,32.4072,32.4072,32.2671,32.3109,152923.0
2021-03-17 10:55:00,36.89,37.03,36.82,36.83,316501.0,32.3022,32.4247,32.2409,32.2496,316501.0
2021-03-17 11:00:00,36.84,36.87,36.7,36.74,266809.0,32.2584,32.2846,32.1358,32.1708,266809.0
2021-03-17 11:05:00,36.73,36.82,36.62,36.63,236582.0,32.1621,32.2409,32.0657,32.0745,236582.0
2021-03-17 11:10:00,36.64,36.74,36.45,36.51,317168.0,32.0833,32.1708,31.9169,31.9694,317168.0
2021-03-17 11:15:00,36.5,36.73,36.49,36.58,227476.0,31.9607,32.1621,31.9519,32.0307,227476.0
2021-03-17 11:20:00,36.59,36.63,36.38,36.44,197987.0,32.0395,32.0745,31.8556,31.9081,197987.0
2021-03-17 11:25:00,36.43,36.48,36.33,36.46,102635.0,31.8994,31.9432,31.8118,31.9256,102635.0
2021-03-17 11:30:00,36.46,36.5,36.28,36.4,175450.0,31.9256,31.9607,31.768,31.8731,175450.0
2021-03-17 11:35:00,36.4,36.5,36.32,36.33,101027.0,31.8731,31.9607,31.803,31.8118,101027.0
2021-03-17 11:40:00,36.33,36.58,36.32,36.57,150033.0,31.8118,32.0307,31.803,32.022,150033.0
2021-03-17 11:45:00,36.57,36.78,36.48,36.75,224855.0,32.022,32.2058,31.9432,32.1796,224855.0
2021-03-17 11:50:00,36.74,36.8,36.6,36.79,175750.0,32.1708,32.2234,32.0482,32.2146,175750.0
2021-03-17 11:55:00,36.79,36.92,36.72,36.74,85906.0,32.2146,32.3284,32.1533,32.1708,85906.0
2021-03-17 12:00:00,36.73,36.86,36.68,36.7,100797.0,32.1621,32.2759,32.1183,32.1358,100797.0
2021-03-17 12:05:00,36.7,36.71,36.51,36.53,127494.0,32.1358,32.1445,31.9694,31.9869,127494.0
2021-03-17 12:10:00,36.53,36.75,36.52,36.68,111674.0,31.9869,32.1796,31.9782,32.1183,111674.0
2021-03-17 12:15:00,36.68,36.85,36.68,36.76,96541.0,32.1183,32.2671,32.1183,32.1883,96541.0
2021-03-17 12:20:00,36.76,36.83,36.62,36.63,89201.0,32.1883,32.2496,32.0657,32.0745,89201.0
2021-03-17 12:25:00,36.62,36.66,36.44,36.48,139014.0,32.0657,32.1008,31.9081,31.9432,139014.0
2021-03-17 12:30:00,36.48,36.49,36.2,36.2,110761.0,31.9432,31.9519,31.698,31.698,110761.0
2021-03-17 12:35:00,36.2,36.33,36.16,36.26,154440.0,31.698,31.8118,31.6629,31.7505,154440.0
2021-03-17 12:40:00,36.26,36.4,36.21,36.35,134123.0,31.7505,31.8731,31.7067,31.8293,134123.0
2021-03-17 12:45:00,36.34,36.41,36.27,36.28,133275.0,31.8206,31.8819,31.7593,31.768,133275.0
2021-03-17 12:50:00,36.27,36.43,36.25,36.4,132595.0,31.7593,31.8994,31.7418,31.8731,132595.0
2021-03-17 12:55:00,36.39,36.44,36.25,36.26,106544.0,31.8643,31.9081,31.7418,31.7505,106544.0
2021-03-17 13:00:00,36.26,36.37,36.22,36.26,81507.0,31.7505,31.8468,31.7155,31.7505,81507.0
2021-03-17 13:05:00,36.26,36.28,36.16,36.26,102426.0,31.7505,31.768,31.6629,31.7505,102426.0
2021-03-17 13:10:00,36.27,36.5,36.27,36.43,64689.0,31.7593,31.9607,31.7593,31.8994,64689.0
2021-03-17 13:15:00,36.43,36.46,36.37,36.4,77365.0,31.8994,31.9256,31.8468,31.8731,77365.0
2021-03-17 13:20:00,36.4,36.49,36.37,36.47,64844.0,31.8731,31.9519,31.8468,31.9344,64844.0
2021-03-17 13:25:00,36.47,36.58,36.42,36.49,120247.0,31.9344,32.0307,31.8906,31.9519,120247.0
2021-03-17 13:30:00,36.49,36.51,36.35,36.38,135112.0,31.9519,31.9694,31.8293,31.8556,135112.0
2021-03-17 13:35:00,36.38,36.5,36.37,36.45,86129.0,31.8556,31.9607,31.8468,31.9169,86129.0
2021-03-17 13:40:00,36.45,36.58,36.44,36.55,102382.0,31.9169,32.0307,31.9081,32.0044,102382.0
2021-03-17 13:45:00,36.56,36.57,36.5,36.53,56895.0,32.0132,32.022,31.9607,31.9869,56895.0
2021-03-17 13:50:00,36.52,36.53,36.47,36.49,47346.0,31.9782,31.9869,31.9344,31.9519,47346.0
2021-03-17 13:55:00,36.5,36.55,36.35,36.37,71950.0,31.9607,32.0044,31.8293,31.8468,71950.0
2021-03-17 14:00:00,36.39,36.66,36.39,36.46,96654.0,31.8643,32.1008,31.8643,31.9256,96654.0
2021-03-17 14:05:00,36.46,36.49,36.27,36.27,84307.0,31.9256,31.9519,31.7593,31.7593,84307.0
2021-03-17 14:10:00,36.28,36.36,36.27,36.34,79598.0,31.768,31.8381,31.7593,31.8206,79598.0
2021-03-17 14:15:00,36.34,36.34,36.24,36.29,113087.0,31.8206,31.8206,31.733,31.7768,113087.0
2021-03-17 14:20:00,36.29,36.31,36.2,36.24,75035.0,31.7768,31.7943,31.698,31.733,75035.0
2021-03-17 14:25:00,36.23,36.25,36.16,36.18,106599.0,31.7242,31.7418,31.6629,31.6805,106599.0
2021-03-17 14:30:00,36.18,36.36,36.15,36.26,169631.0,31.6805,31.8381,31.6542,31.7505,169631.0
2021-03-17 14:35:00,36.27,36.35,36.26,36.34,75417.0,31.7593,31.8293,31.7505,31.8206,75417.0
2021-03-17 14:40:00,36.34,36.39,36.26,36.3,96331.0,31.8206,31.8643,31.7505,31.7855,96331.0
2021-03-17 14:45:00,36.29,36.32,36.23,36.28,160855.0,31.7768,31.803,31.7242,31.768,160855.0
2021-03-17 14:50:00,36.29,36.29,36.06,36.14,155262.0,31.7768,31.7768,31.5754,31.6454,155262.0
2021-03-17 14:55:00,36.14,36.3,36.13,36.29,131301.0,31.6454,31.7855,31.6367,31.7768,131301.0
2021-03-17 15:00:00,36.29,36.32,36.11,36.12,113540.0,31.7768,31.803,31.6192,31.6279,113540.0
2021-03-17 15:05:00,36.13,36.14,36.03,36.14,176640.0,31.6367,31.6454,31.5491,31.6454,176640.0
2021-03-17 15:10:00,36.13,36.38,36.13,36.35,121249.0,31.6367,31.8556,31.6367,31.8293,121249.0
2021-03-17 15:15:00,36.36,36.49,36.25,36.39,162792.0,31.8381,31.9519,31.7418,31.8643,162792.0
2021-03-17 15:20:00,36.38,36.48,36.37,36.44,143295.0,31.8556,31.9432,31.8468,31.9081,143295.0
2021-03-17 15:25:00,36.44,36.57,36.43,36.55,171502.0,31.9081,32.022,31.8994,32.0044,171502.0
2021-03-17 15:30:00,36.55,36.7,36.5,36.57,275362.0,32.0044,32.1358,31.9607,32.022,275362.0
2021-03-17 15:35:00,36.57,36.58,36.12,36.12,257839.0,32.022,32.0307,31.6279,31.6279,257839.0
2021-03-17 15:40:00,36.13,36.24,36.1,36.13,254596.0,31.6367,31.733,31.6104,31.6367,254596.0
2021-03-17 15:45:00,36.14,36.18,36.05,36.16,336385.0,31.6454,31.6805,31.5666,31.6629,336385.0
2021-03-17 15:50:00,36.16,36.25,36.06,36.12,537042.0,31.6629,31.7418,31.5754,31.6279,537042.0
2021-03-17 15:55:00,36.13,36.29,36.02,36.18,757249.0,31.6367,31.7768,31.5404,31.6805,757249.0
2021-03-18 09:30:00,36.26,36.44,36.0,36.01,249118.0,31.7505,31.9081,31.5228,31.5316,249118.0
2021-03-18 09:35:00,36.01,36.09,35.75,35.77,182190.0,31.5316,31.6017,31.3039,31.3214,182190.0
2021-03-18 09:40:00,35.77,36.56,35.76,36.55,205424.0,31.3214,32.0132,31.3127,32.0044,205424.0
2021-03-18 09:45:00,36.52,36.55,36.07,36.28,145246.0,31.9782,32.0044,31.5841,31.768,145246.0
2021-03-18 09:50:00,36.28,36.34,36.19,36.3,116581.0,31.768,31.8206,31.6892,31.7855,116581.0
2021-03-18 09:55:00,36.3,36.46,36.2,36.26,152821.0,31.7855,31.9256,31.698,31.7505,152821.0
2021-03-18 10:00:00,36.26,36.53,36.12,36.48,137287.0,31.7505,31.9869,31.6279,31.9432,137287.0
2021-03-18 10:05:00,36.48,36.88,36.45,36.68,137629.0,31.9432,32.2934,31.9169,32.1183,137629.0
2021-03-18 10:10:00,36.7,36.94,36.62,36.92,154511.0,32.1358,32.3459,32.0657,32.3284,154511.0
2021-03-18 10:15:00,36.92,37.18,36.85,37.18,156454.0,32.3284,32.5561,32.2671,32.5561,156454.0
2021-03-18 10:20:00,37.18,37.3,36.99,37.17,170725.0,32.5561,32.6612,32.3897,32.5473,170725.0
2021-03-18 10:25:00,37.16,37.34,37.08,37.19,117799.0,32.5386,32.6962,32.4685,32.5649,117799.0
2021-03-18 10:30:00,37.19,37.22,37.12,37.16,81126.0,32.5649,32.5911,32.5036,32.5386,81126.0
2021-03-18 10:35:00,37.17,37.41,37.16,37.34,92576.0,32.5473,32.7575,32.5386,32.6962,92576.0
2021-03-18 10:40:00,37.32,37.35,37.0,37.04,111581.0,32.6787,32.705,32.3985,32.4335,111581.0
2021-03-18 10:45:00,37.04,37.25,37.01,37.2,85686.0,32.4335,32.6174,32.4072,32.5736,85686.0
2021-03-18 10:50:00,37.2,37.21,36.74,36.82,323690.0,32.5736,32.5824,32.1708,32.2409,323690.0
2021-03-18 10:55:00,36.82,36.89,36.62,36.64,103467.0,32.2409,32.3022,32.0657,32.0833,103467.0
2021-03-18 11:00:00,36.62,36.78,36.59,36.78,103762.0,32.0657,32.2058,32.0395,32.2058,103762.0
2021-03-18 11:05:00,36.79,37.06,36.79,36.99,215391.0,32.2146,32.451,32.2146,32.3897,215391.0
2021-03-18 11:10:00,36.99,37.0,36.91,36.98,47597.0,32.3897,32.3985,32.3197,32.381,47597.0
2021-03-18 11:15:00,36.98,37.04,36.98,37.04,67617.0,32.381,32.4335,32.381,32.4335,67617.0
2021-03-18 11:20:00,37.03,37.29,37.02,37.2,87409.0,32.4247,32.6524,32.416,32.5736,87409.0
2021-03-18 11:25:00,37.2,37.23,37.1,37.22,48538.0,32.5736,32.5999,32.486,32.5911,48538.0
2021-03-18 11:30:00,37.23,37.27,37.09,37.13,49706.0,32.5999,32.6349,32.4773,32.5123,49706.0
2021-03-18 11:35:00,37.14,37.15,37.01,37.07,47944.0,32.5211,32.5298,32.4072,32.4598,47944.0
2021-03-18 11:40:00,37.06,37.14,37.05,37.12,39550.0,32.451,32.5211,32.4423,32.5036,39550.0
2021-03-18 11:45:00,37.12,37.19,37.11,37.18,37005.0,32.5036,32.5649,32.4948,32.5561,37005.0
2021-03-18 11:50:00,37.19,37.25,37.19,37.2,32296.0,32.5649,32.6174,32.5649,32.5736,32296.0
2021-03-18 11:55:00,37.2,37.22,37.02,37.1,62005.0,32.5736,32.5911,32.416,32.486,62005.0
2021-03-18 12:00:00,37.09,37.11,37.07,37.08,23654.0,32.4773,32.4948,32.4598,32.4685,23654.0
2021-03-18 12:05:00,37.08,37.12,37.01,37.04,64943.0,32.4685,32.5036,32.4072,32.4335,64943.0
2021-03-18 12:10:00,37.03,37.09,36.97,37.08,50073.0,32.4247,32.4773,32.3722,32.4685,50073.0
2021-03-18 12:15:00,37.07,37.18,37.07,37.17,34084.0,32.4598,32.5561,32.4598,32.5473,34084.0
2021-03-18 12:20:00,37.17,37.2,37.14,37.18,42900.0,32.5473,32.5736,32.5211,32.5561,42900.0
2021-03-18 12:25:00,37.18,37.19,37.07,37.08,26297.0,32.5561,32.5649,32.4598,32.4685,26297.0
2021-03-18 12:30:00,37.08,37.1,37.05,37.07,43136.0,32.4685,32.486,32.4423,32.4598,43136.0
2021-03-18 12:35:00,37.08,37.08,37.05,37.05,19052.0,32.4685,32.4685,32.4423,32.4423,19052.0
2021-03-18 12:40:00,37.05,37.1,36.97,37.08,94077.0,32.4423,32.486,32.3722,32.4685,94077.0
2021-03-18 12:45:00,37.08,37.15,37.06,37.15,28105.0,32.4685,32.5298,32.451,32.5298,28105.0
2021-03-18 12:50:00,37.14,37.18,36.99,37.05,53414.0,32.5211,32.5561,32.3897,32.4423,53414.0
2021-03-18 12:55:00,37.04,37.06,36.91,36.92,36828.0,32.4335,32.451,32.3197,32.3284,36828.0
2021-03-18 13:00:00,36.92,37.04,36.92,37.03,42374.0,32.3284,32.4335,32.3284,32.4247,42374.0
2021-03-18 13:05:00,37.03,37.04,36.91,36.95,42465.0,32.4247,32.4335,32.3197,32.3547,42465.0
2021-03-18 13:10:00,36.94,36.95,36.91,36.92,39491.0,32.3459,32.3547,32.3197,32.3284,39491.0
2021-03-18 13:15:00,36.92,36.99,36.91,36.98,51901.0,32.3284,32.3897,32.3197,32.381,51901.0
2021-03-18 13:20:00,36.98,37.02,36.97,37.0,33553.0,32.381,32.416,32.3722,32.3985,33553.0
2021-03-18 13:25:00,37.01,37.04,37.0,37.04,37530.0,32.4072,32.4335,32.3985,32.4335,37530.0
2021-03-18 13:30:00,37.03,37.04,36.84,36.94,71437.0,32.4247,32.4335,32.2584,32.3459,71437.0
2021-03-18 13:35:00,36.94,36.99,36.89,36.9,42335.0,32.3459,32.3897,32.3022,32.3109,42335.0
2021-03-18 13:40:00,36.9,36.9,36.65,36.76,48998.0,32.3109,32.3109,32.092,32.1883,48998.0
2021-03-18 13:45:00,36.73,36.75,36.56,36.58,20230.0,32.1621,32.1796,32.0132,32.0307,20230.0
2021-03-18 13:50:00,36.58,36.71,36.57,36.68,40752.0,32.0307,32.1445,32.022,32.1183,40752.0
2021-03-18 13:55:00,36.67,36.76,36.64,36.74,44264.0,32.1095,32.1883,32.0833,32.1708,44264.0
2021-03-18 14:00:00,36.73,36.73,36.56,36.59,29656.0,32.1621,32.1621,32.0132,32.0395,29656.0
2021-03-18 14:05:00,36.58,36.63,36.53,36.58,52537.0,32.0307,32.0745,31.9869,32.0307,52537.0
2021-03-18 14:10:00,36.57,36.57,36.46,36.48,70811.0,32.022,32.022,31.9256,31.9432,70811.0
2021-03-18 14:15:00,36.48,36.56,36.45,36.55,44131.0,31.9432,32.0132,31.9169,32.0044,44131.0
2021-03-18 14:20:00,36.55,36.68,36.54,36.65,50960.0,32.0044,32.1183,31.9957,32.092,50960.0
2021-03-18 14:25:00,36.65,36.81,36.64,36.68,68944.0,32.092,32.2321,32.0833,32.1183,68944.0
2021-03-18 14:30:00,36.68,36.75,36.61,36.62,45722.0,32.1183,32.1796,32.057,32.0657,45722.0
2021-03-18 14:35:00,36.62,36.62,36.51,36.55,55619.0,32.0657,32.0657,31.9694,32.0044,55619.0
2021-03-18 14:40:00,36.55,36.57,36.5,36.52,49648.0,32.0044,32.022,31.9607,31.9782,49648.0
2021-03-18 14:45:00,36.52,36.65,36.51,36.65,69301.0,31.9782,32.092,31.9694,32.092,69301.0
2021-03-18 14:50:00,36.65,36.69,36.56,36.56,58435.0,32.092,32.127,32.0132,32.0132,58435.0
2021-03-18 14:55:00,36.57,36.69,36.56,36.67,52231.0,32.022,32.127,32.0132,32.1095,52231.0
2021-03-18 15:00:00,36.67,36.69,36.56,36.57,40718.0,32.1095,32.127,32.0132,32.022,40718.0
2021-03-18 15:05:00,36.57,36.57,36.49,36.55,63190.0,32.022,32.022,31.9519,32.0044,63190.0
2021-03-18 15:10:00,36.55,36.64,36.53,36.61,69391.0,32.0044,32.0833,31.9869,32.057,69391.0
2021-03-18 15:15:00,36.6,36.6,36.47,36.48,54203.0,32.0482,32.0482,31.9344,31.9432,54203.0
2021-03-18 15:20:00,36.48,36.5,36.4,36.41,48461.0,31.9432,31.9607,31.8731,31.8819,48461.0
2021-03-18 15:25:00,36.41,36.53,36.36,36.52,75122.0,31.8819,31.9869,31.8381,31.9782,75122.0
2021-03-18 15:30:00,36.52,36.55,36.44,36.45,106685.0,31.9782,32.0044,31.9081,31.9169,106685.0
2021-03-18 15:35:00,36.45,36.47,36.38,36.44,106631.0,31.9169,31.9344,31.8556,31.9081,106631.0
2021-03-18 15:40:00,36.44,36.44,36.35,36.38,146555.0,31.9081,31.9081,31.8293,31.8556,146555.0
2021-03-18 15:45:00,36.38,36.4,36.28,36.3,191467.0,31.8556,31.8731,31.768,31.7855,191467.0
2021-03-18 15:50:00,36.3,36.35,36.23,36.27,266745.0,31.7855,31.8293,31.7242,31.7593,266745.0
2021-03-18 15:55:00,36.27,36.5,36.27,36.4,517241.0,31.7593,31.9607,31.7593,31.8731,517241.0
2021-03-19 09:30:00,36.8,36.9,36.47,36.84,416333.0,32.2234,32.3109,31.9344,32.2584,416333.0
2021-03-19 09:35:00,36.86,37.17,36.69,36.7,114483.0,32.2759,32.5473,32.127,32.1358,114483.0
2021-03-19 09:40:00,36.69,36.78,36.59,36.72,95082.0,32.127,32.2058,32.0395,32.1533,95082.0
2021-03-19 09:45:00,36.69,36.71,36.33,36.44,76372.0,32.127,32.1445,31.8118,31.9081,76372.0
2021-03-19 09:50:00,36.41,36.61,36.39,36.6,32872.0,31.8819,32.057,31.8643,32.0482,32872.0
2021-03-19 09:55:00,36.62,36.75,36.6,36.64,39556.0,32.0657,32.1796,32.0482,32.0833,39556.0
2021-03-19 10:00:00,36.64,36.67,36.44,36.48,72804.0,32.0833,32.1095,31.9081,31.9432,72804.0
2021-03-19 10:05:00,36.49,36.56,36.36,36.43,30643.0,31.9519,32.0132,31.8381,31.8994,30643.0
2021-03-19 10:10:00,36.43,36.51,36.35,36.49,48718.0,31.8994,31.9694,31.8293,31.9519,48718.0
2021-03-19 10:15:00,36.49,36.74,36.42,36.7,121172.0,31.9519,32.1708,31.8906,32.1358,121172.0
2021-03-19 10:20:00,36.71,36.91,36.69,36.83,38312.0,32.1445,32.3197,32.127,32.2496,38312.0
2021-03-19 10:25:00,36.85,36.9,36.77,36.87,29684.0,32.2671,32.3109,32.1971,32.2846,29684.0
2021-03-19 10:30:00,36.84,36.93,36.8,36.82,48659.0,32.2584,32.3372,32.2234,32.2409,48659.0
2021-03-19 10:35:00,36.81,36.85,36.68,36.81,44403.0,32.2321,32.2671,32.1183,32.2321,44403.0
2021-03-19 10:40:00,36.83,36.89,36.76,36.89,34208.0,32.2496,32.3022,32.1883,32.3022,34208.0
2021-03-19 10:45:00,36.88,36.92,36.8,36.8,39167.0,32.2934,32.3284,32.2234,32.2234,39167.0
2021-03-19 10:50:00,36.8,36.89,36.8,36.88,35737.0,32.2234,32.3022,32.2234,32.2934,35737.0
2021-03-19 10:55:00,36.89,37.01,36.83,36.89,43297.0,32.3022,32.4072,32.2496,32.3022,43297.0
2021-03-19 11:00:00,36.89,36.93,36.86,36.88,15611.0,32.3022,32.3372,32.2759,32.2934,15611.0
2021-03-19 11:05:00,36.88,36.96,36.85,36.93,31582.0,32.2934,32.3635,32.2671,32.3372,31582.0
2021-03-19 11:10:00,36.92,36.95,36.88,36.95,26311.0,32.3284,32.3547,32.2934,32.3547,26311.0
2021-03-19 11:15:00,36.95,36.95,36.85,36.85,38129.0,32.3547,32.3547,32.2671,32.2671,38129.0
2021-03-19 11:20:00,36.84,36.88,36.8,36.87,20773.0,32.2584,32.2934,32.2234,32.2846,20773.0
2021-03-19 11:25:00,36.85,36.94,36.83,36.92,23362.0,32.2671,32.3459,32.2496,32.3284,23362.0
2021-03-19 11:30:00,36.91,36.93,36.85,36.93,18712.0,32.3197,32.3372,32.2671,32.3372,18712.0
2021-03-19 11:35:00,36.93,36.95,36.89,36.89,23229.0,32.3372,32.3547,32.3022,32.3022,23229.0
2021-03-19 11:40:00,36.91,36.95,36.9,36.95,18938.0,32.3197,32.3547,32.3109,32.3547,18938.0
2021-03-19 11:45:00,36.96,37.02,36.92,37.0,29334.0,32.3635,32.416,32.3284,32.3985,29334.0
2021-03-19 11:50:00,36.99,37.04,36.95,36.96,24432.0,32.3897,32.4335,32.3547,32.3635,24432.0
2021-03-19 11:55:00,36.97,36.97,36.78,36.78,16442.0,32.3722,32.3722,32.2058,32.2058,16442.0
2021-03-19 12:00:00,36.8,36.83,36.78,36.78,19926.0,32.2234,32.2496,32.2058,32.2058,19926.0
2021-03-19 12:05:00,36.78,36.87,36.74,36.76,22568.0,32.2058,32.2846,32.1708,32.1883,22568.0
2021-03-19 12:10:00,36.75,36.79,36.72,36.78,22936.0,32.1796,32.2146,32.1533,32.2058,22936.0
2021-03-19 12:15:00,36.79,36.86,36.78,36.78,28427.0,32.2146,32.2759,32.2058,32.2058,28427.0
2021-03-19 12:20:00,36.77,36.82,36.74,36.75,17637.0,32.1971,32.2409,32.1708,32.1796,17637.0
2021-03-19 12:25:00,36.74,36.8,36.73,36.75,20665.0,32.1708,32.2234,32.1621,32.1796,20665.0
2021-03-19 12:30:00,36.76,36.87,36.74,36.84,20159.0,32.1883,32.2846,32.1708,32.2584,20159.0
2021-03-19 12:35:00,36.85,36.97,36.82,36.92,26760.0,32.2671,32.3722,32.2409,32.3284,26760.0
2021-03-19 12:40:00,36.93,37.07,36.93,37.02,32270.0,32.3372,32.4598,32.3372,32.416,32270.0
2021-03-19 12:45:00,37.03,37.15,37.03,37.1,26443.0,32.4247,32.5298,32.4247,32.486,26443.0
2021-03-19 12:50:00,37.09,37.18,37.05,37.14,33966.0,32.4773,32.5561,32.4423,32.5211,33966.0
2021-03-19 12:55:00,37.14,37.2,37.11,37.16,25901.0,32.5211,32.5736,32.4948,32.5386,25901.0
2021-03-19 13:00:00,37.17,37.17,37.08,37.1,25024.0,32.5473,32.5473,32.4685,32.486,25024.0
2021-03-19 13:05:00,37.09,37.15,37.04,37.1,27019.0,32.4773,32.5298,32.4335,32.486,27019.0
2021-03-19 13:10:00,37.1,37.1,37.02,37.08,29495.0,32.486,32.486,32.416,32.4685,29495.0
2021-03-19 13:15:00,37.08,37.1,36.96,36.97,28517.0,32.4685,32.486,32.3635,32.3722,28517.0
2021-03-19 13:20:00,36.97,37.03,36.92,36.99,27693.0,32.3722,32.4247,32.3284,32.3897,27693.0
2021-03-19 13:25:00,37.0,37.02,36.95,36.96,23169.0,32.3985,32.416,32.3547,32.3635,23169.0
2021-03-19 13:30:00,36.96,36.98,36.92,36.97,29277.0,32.3635,32.381,32.3284,32.3722,29277.0
2021-03-19 13:35:00,36.99,37.1,36.99,37.05,21327.0,32.3897,32.486,32.3897,32.4423,21327.0
2021-03-19 13:40:00,37.05,37.06,36.99,37.05,22203.0,32.4423,32.451,32.3897,32.4423,22203.0
2021-03-19 13:45:00,37.06,37.07,37.02,37.05,24139.0,32.451,32.4598,32.416,32.4423,24139.0
2021-03-19 13:50:00,37.05,37.08,37.0,37.01,23041.0,32.4423,32.4685,32.3985,32.4072,23041.0
2021-03-19 13:55:00,37.01,37.01,36.92,36.93,26359.0,32.4072,32.4072,32.3284,32.3372,26359.0
2021-03-19 14:00:00,36.91,36.95,36.86,36.87,26740.0,32.3197,32.3547,32.2759,32.2846,26740.0
2021-03-19 14:05:00,36.87,36.93,36.86,36.86,22207.0,32.2846,32.3372,32.2759,32.2759,22207.0
2021-03-19 14:10:00,36.86,36.93,36.83,36.91,27999.0,32.2759,32.3372,32.2496,32.3197,27999.0
2021-03-19 14:15:00,36.92,36.94,36.85,36.88,24752.0,32.3284,32.3459,32.2671,32.2934,24752.0
2021-03-19 14:20:00,36.9,36.92,36.85,36.91,21212.0,32.3109,32.3284,32.2671,32.3197,21212.0
2021-03-19 14:25:00,36.9,37.01,36.89,36.98,29561.0,32.3109,32.4072,32.3022,32.381,29561.0
2021-03-19 14:30:00,36.99,37.09,36.98,37.06,46683.0,32.3897,32.4773,32.381,32.451,46683.0
2021-03-19 14:35:00,37.08,37.09,37.04,37.09,35979.0,32.4685,32.4773,32.4335,32.4773,35979.0
2021-03-19 14:40:00,37.08,37.08,37.01,37.05,27635.0,32.4685,32.4685,32.4072,32.4423,27635.0
2021-03-19 14:45:00,37.04,37.06,36.93,36.93,31449.0,32.4335,32.451,32.3372,32.3372,31449.0
2021-03-19 14:50:00,36.93,36.97,36.9,36.92,25643.0,32.3372,32.3722,32.3109,32.3284,25643.0
2021-03-19 14:55:00,36.92,37.0,36.92,37.0,47123.0,32.3284,32.3985,32.3284,32.3985,47123.0
2021-03-19 15:00:00,37.0,37.01,36.93,36.94,37018.0,32.3985,32.4072,32.3372,32.3459,37018.0
2021-03-19 15:05:00,36.94,37.01,36.93,36.98,38496.0,32.3459,32.4072,32.3372,32.381,38496.0
2021-03-19 15:10:00,36.98,37.05,36.97,37.04,32930.0,32.381,32.4423,32.3722,32.4335,32930.0
2021-03-19 15:15:00,37.04,37.04,36.98,36.98,32323.0,32.4335,32.4335,32.381,32.381,32323.0
2021-03-19 15:20:00,36.99,37.04,36.96,37.01,52480.0,32.3897,32.4335,32.3635,32.4072,52480.0
2021-03-19 15:25:00,37.01,37.06,36.98,37.02,40961.0,32.4072,32.451,32.381,32.416,40961.0
2021-03-19 15:30:00,37.02,37.1,36.97,37.1,75866.0,32.416,32.486,32.3722,32.486,75866.0
2021-03-19 15:35:00,37.11,37.2,37.1,37.15,73883.0,32.4948,32.5736,32.486,32.5298,73883.0
2021-03-19 15:40:00,37.15,37.47,37.15,37.37,269671.0,32.5298,32.81,32.5298,32.7225,269671.0
2021-03-19 15:45:00,37.38,37.4,37.24,37.38,153513.0,32.7312,32.7487,32.6086,32.7312,153513.0
2021-03-19 15:50:00,37.37,37.41,37.21,37.24,206677.0,32.7225,32.7575,32.5824,32.6086,206677.0
2021-03-19 15:55:00,37.21,37.24,36.97,37.06,616624.0,32.5824,32.6086,32.3722,32.451,616624.0
2021-03-22 09:30:00,36.87,36.93,36.31,36.34,152627.0,32.2846,32.3372,31.7943,31.8206,152627.0
2021-03-22 09:35:00,36.34,36.35,36.03,36.12,98830.0,31.8206,31.8293,31.5491,31.6279,98830.0
2021-03-22 09:40:00,36.13,36.13,35.88,35.94,128200.0,31.6367,31.6367,31.4178,31.4703,128200.0
2021-03-22 09:45:00,35.97,36.14,35.9,36.08,75493.0,31.4966,31.6454,31.4353,31.5929,75493.0
2021-03-22 09:50:00,36.07,36.09,35.9,36.02,78759.0,31.5841,31.6017,31.4353,31.5404,78759.0
2021-03-22 09:55:00,36.02,36.11,35.97,35.99,84019.0,31.5404,31.6192,31.4966,31.5141,84019.0
2021-03-22 10:00:00,35.99,36.08,35.89,36.05,90073.0,31.5141,31.5929,31.4265,31.5666,90073.0
2021-03-22 10:05:00,36.06,36.15,35.93,35.94,76150.0,31.5754,31.6542,31.4616,31.4703,76150.0
2021-03-22 10:10:00,35.95,35.97,35.79,35.82,77107.0,31.4791,31.4966,31.339,31.3652,77107.0
2021-03-22 10:15:00,35.81,36.03,35.8,35.93,65459.0,31.3565,31.5491,31.3477,31.4616,65459.0
2021-03-22 10:20:00,35.94,36.0,35.91,35.98,35660.0,31.4703,31.5228,31.444,31.5053,35660.0
2021-03-22 10:25:00,36.0,36.04,35.92,35.96,43121.0,31.5228,31.5579,31.4528,31.4878,43121.0
2021-03-22 10:30:00,35.98,36.0,35.89,35.93,63456.0,31.5053,31.5228,31.4265,31.4616,63456.0
2021-03-22 10:35:00,35.93,36.08,35.91,36.04,38035.0,31.4616,31.5929,31.444,31.5579,38035.0
2021-03-22 10:40:00,36.06,36.11,36.0,36.02,42305.0,31.5754,31.6192,31.5228,31.5404,42305.0
2021-03-22 10:45:00,36.02,36.16,36.02,36.05,47702.0,31.5404,31.6629,31.5404,31.5666,47702.0
2021-03-22 10:50:00,36.04,36.08,35.98,36.05,43448.0,31.5579,31.5929,31.5053,31.5666,43448.0
2021-03-22 10:55:00,36.04,36.08,35.96,36.03,38045.0,31.5579,31.5929,31.4878,31.5491,38045.0
2021-03-22 11:00:00,36.03,36.06,36.0,36.04,30218.0,31.5491,31.5754,31.5228,31.5579,30218.0
2021-03-22 11:05:00,36.05,36.07,36.02,36.06,25027.0,31.5666,31.5841,31.5404,31.5754,25027.0
2021-03-22 11:10:00,36.05,36.06,35.93,35.95,44242.0,31.5666,31.5754,31.4616,31.4791,44242.0
2021-03-22 11:15:00,35.95,36.01,35.92,36.01,31897.0,31.4791,31.5316,31.4528,31.5316,31897.0
2021-03-22 11:20:00,36.01,36.03,35.95,35.99,29572.0,31.5316,31.5491,31.4791,31.5141,29572.0
2021-03-22 11:25:00,35.99,36.03,35.86,35.87,104074.0,31.5141,31.5491,31.4003,31.409,104074.0
2021-03-22 11:30:00,35.88,35.89,35.8,35.86,72243.0,31.4178,31.4265,31.3477,31.4003,72243.0
2021-03-22 11:35:00,35.86,35.9,35.79,35.87,71314.0,31.4003,31.4353,31.339,31.409,71314.0
2021-03-22 11:40:00,35.85,35.88,35.69,35.72,86975.0,31.3915,31.4178,31.2514,31.2777,86975.0
2021-03-22 11:45:00,35.7,35.83,35.7,35.77,36386.0,31.2602,31.374,31.2602,31.3214,36386.0
2021-03-22 11:50:00,35.77,35.77,35.7,35.73,40850.0,31.3214,31.3214,31.2602,31.2864,40850.0
2021-03-22 11:55:00,35.74,35.81,35.72,35.73,29189.0,31.2952,31.3565,31.2777,31.2864,29189.0
2021-03-22 12:00:00,35.74,35.8,35.72,35.73,25422.0,31.2952,31.3477,31.2777,31.2864,25422.0
2021-03-22 12:05:00,35.73,35.78,35.72,35.76,37302.0,31.2864,31.3302,31.2777,31.3127,37302.0
2021-03-22 12:10:00,35.76,35.92,35.76,35.89,32631.0,31.3127,31.4528,31.3127,31.4265,32631.0
2021-03-22 12:15:00,35.91,35.99,35.87,35.95,35878.0,31.444,31.5141,31.409,31.4791,35878.0
2021-03-22 12:20:00,35.97,35.97,35.91,35.94,18441.0,31.4966,31.4966,31.444,31.4703,18441.0
2021-03-22 12:25:00,35.95,36.04,35.93,36.01,65067.0,31.4791,31.5579,31.4616,31.5316,65067.0
2021-03-22 12:30:00,36.0,36.0,35.93,35.95,43347.0,31.5228,31.5228,31.4616,31.4791,43347.0
2021-03-22 12:35:00,35.95,35.97,35.91,35.95,27485.0,31.4791,31.4966,31.444,31.4791,27485.0
2021-03-22 12:40:00,35.95,35.97,35.88,35.93,42973.0,31.4791,31.4966,31.4178,31.4616,42973.0
2021-03-22 12:45:00,35.92,35.93,35.88,35.92,26729.0,31.4528,31.4616,31.4178,31.4528,26729.0
2021-03-22 12:50:00,35.93,35.94,35.85,35.91,41619.0,31.4616,31.4703,31.3915,31.444,41619.0
2021-03-22 12:55:00,35.9,35.93,35.88,35.91,32004.0,31.4353,31.4616,31.4178,31.444,32004.0
2021-03-22 13:00:00,35.92,36.0,35.89,35.91,73043.0,31.4528,31.5228,31.4265,31.444,73043.0
2021-03-22 13:05:00,35.9,36.03,35.89,35.98,31984.0,31.4353,31.5491,31.4265,31.5053,31984.0
2021-03-22 13:10:00,35.97,35.99,35.88,35.94,47909.0,31.4966,31.5141,31.4178,31.4703,47909.0
2021-03-22 13:15:00,35.91,35.91,35.84,35.89,19417.0,31.444,31.444,31.3827,31.4265,19417.0
2021-03-22 13:20:00,35.89,35.93,35.87,35.89,30916.0,31.4265,31.4616,31.409,31.4265,30916.0
2021-03-22 13:25:00,35.9,35.91,35.86,35.89,27669.0,31.4353,31.444,31.4003,31.4265,27669.0
2021-03-22 13:30:00,35.89,35.9,35.85,35.86,33234.0,31.4265,31.4353,31.3915,31.4003,33234.0
2021-03-22 13:35:00,35.85,35.88,35.82,35.88,17995.0,31.3915,31.4178,31.3652,31.4178,17995.0
2021-03-22 13:40:00,35.88,35.94,35.85,35.94,28641.0,31.4178,31.4703,31.3915,31.4703,28641.0
2021-03-22 13:45:00,35.93,35.94,35.9,35.94,18435.0,31.4616,31.4703,31.4353,31.4703,18435.0
2021-03-22 13:50:00,35.94,35.94,35.84,35.85,43779.0,31.4703,31.4703,31.3827,31.3915,43779.0
2021-03-22 13:55:00,35.86,35.88,35.81,35.83,33723.0,31.4003,31.4178,31.3565,31.374,33723.0
2021-03-22 14:00:00,35.83,35.84,35.79,35.83,29083.0,31.374,31.3827,31.339,31.374,29083.0
2021-03-22 14:05:00,35.83,35.88,35.82,35.87,37020.0,31.374,31.4178,31.3652,31.409,37020.0
2021-03-22 14:10:00,35.87,35.87,35.83,35.83,35576.0,31.409,31.409,31.374,31.374,35576.0
2021-03-22 14:15:00,35.84,35.88,35.82,35.83,38960.0,31.3827,31.4178,31.3652,31.374,38960.0
2021-03-22 14:20:00,35.84,35.84,35.77,35.78,43052.0,31.3827,31.3827,31.3214,31.3302,43052.0
2021-03-22 14:25:00,35.79,35.82,35.73,35.79,69765.0,31.339,31.3652,31.2864,31.339,69765.0
2021-03-22 14:30:00,35.77,35.8,35.74,35.75,49932.0,31.3214,31.3477,31.2952,31.3039,49932.0
2021-03-22 14:35:00,35.73,35.81,35.73,35.79,45334.0,31.2864,31.3565,31.2864,31.339,45334.0
2021-03-22 14:40:00,35.79,35.8,35.74,35.76,32304.0,31.339,31.3477,31.2952,31.3127,32304.0
2021-03-22 14:45:00,35.76,35.78,35.73,35.77,64162.0,31.3127,31.3302,31.2864,31.3214,64162.0
2021-03-22 14:50:00,35.77,35.81,35.76,35.81,73113.0,31.3214,31.3565,31.3127,31.3565,73113.0
2021-03-22 14:55:00,35.81,35.86,35.8,35.84,43093.0,31.3565,31.4003,31.3477,31.3827,43093.0
2021-03-22 15:00:00,35.84,35.85,35.8,35.8,32856.0,31.3827,31.3915,31.3477,31.3477,32856.0
2021-03-22 15:05:00,35.8,35.89,35.79,35.86,68143.0,31.3477,31.4265,31.339,31.4003,68143.0
2021-03-22 15:10:00,35.86,35.88,35.82,35.87,49639.0,31.4003,31.4178,31.3652,31.409,49639.0
2021-03-22 15:15:00,35.86,35.9,35.82,35.84,59770.0,31.4003,31.4353,31.3652,31.3827,59770.0
2021-03-22 15:20:00,35.84,35.87,35.82,35.83,56437.0,31.3827,31.409,31.3652,31.374,56437.0
2021-03-22 15:25:00,35.83,35.86,35.8,35.83,63420.0,31.374,31.4003,31.3477,31.374,63420.0
2021-03-22 15:30:00,35.82,35.83,35.77,35.79,73762.0,31.3652,31.374,31.3214,31.339,73762.0
2021-03-22 15:35:00,35.79,35.82,35.75,35.8,66837.0,31.339,31.3652,31.3039,31.3477,66837.0
2021-03-22 15:40:00,35.79,35.8,35.7,35.75,120950.0,31.339,31.3477,31.2602,31.3039,120950.0
2021-03-22 15:45:00,35.73,35.76,35.73,35.75,91493.0,31.2864,31.3127,31.2864,31.3039,91493.0
2021-03-22 15:50:00,35.75,35.81,35.74,35.78,166246.0,31.3039,31.3565,31.2952,31.3302,166246.0
2021-03-22 15:55:00,35.79,35.83,35.72,35.77,358997.0,31.339,31.374,31.2777,31.3214,358997.0
2021-03-23 09:30:00,35.7,35.72,35.11,35.28,108191.0,31.2602,31.2777,30.7435,30.8924,108191.0
2021-03-23 09:35:00,35.28,35.28,34.96,35.14,131486.0,30.8924,30.8924,30.6122,30.7698,131486.0
2021-03-23 09:40:00,35.14,35.4,35.03,35.35,70370.0,30.7698,30.9975,30.6735,30.9537,70370.0
2021-03-23 09:45:00,35.35,35.4,35.1,35.24,30436.0,30.9537,30.9975,30.7348,30.8574,30436.0
2021-03-23 09:50:00,35.25,35.29,35.11,35.17,31339.0,30.8661,30.9011,30.7435,30.7961,31339.0
2021-03-23 09:55:00,35.16,35.33,35.11,35.33,26499.0,30.7873,30.9362,30.7435,30.9362,26499.0
2021-03-23 10:00:00,35.32,35.47,35.29,35.47,65869.0,30.9274,31.0588,30.9011,31.0588,65869.0
2021-03-23 10:05:00,35.45,35.56,35.39,35.55,30287.0,31.0412,31.1376,30.9887,31.1288,30287.0
2021-03-23 10:10:00,35.55,35.67,35.54,35.62,29750.0,31.1288,31.2339,31.1201,31.1901,29750.0
2021-03-23 10:15:00,35.63,35.74,35.62,35.7,33681.0,31.1989,31.2952,31.1901,31.2602,33681.0
2021-03-23 10:20:00,35.71,35.72,35.58,35.64,45619.0,31.2689,31.2777,31.1551,31.2076,45619.0
2021-03-23 10:25:00,35.63,35.67,35.56,35.6,22480.0,31.1989,31.2339,31.1376,31.1726,22480.0
2021-03-23 10:30:00,35.6,35.61,35.42,35.47,21033.0,31.1726,31.1813,31.015,31.0588,21033.0
2021-03-23 10:35:00,35.48,35.5,35.4,35.4,46392.0,31.0675,31.085,30.9975,30.9975,46392.0
2021-03-23 10:40:00,35.41,35.45,35.36,35.37,24261.0,31.0062,31.0412,30.9624,30.9712,24261.0
2021-03-23 10:45:00,35.35,35.52,35.34,35.51,37492.0,30.9537,31.1025,30.9449,31.0938,37492.0
2021-03-23 10:50:00,35.53,35.54,35.46,35.48,19143.0,31.1113,31.1201,31.05,31.0675,19143.0
2021-03-23 10:55:00,35.48,35.58,35.44,35.57,28181.0,31.0675,31.1551,31.0325,31.1463,28181.0
2021-03-23 11:00:00,35.59,35.69,35.59,35.63,31702.0,31.1638,31.2514,31.1638,31.1989,31702.0
2021-03-23 11:05:00,35.64,35.72,35.63,35.71,25218.0,31.2076,31.2777,31.1989,31.2689,25218.0
2021-03-23 11:10:00,35.71,35.75,35.63,35.63,19686.0,31.2689,31.3039,31.1989,31.1989,19686.0
2021-03-23 11:15:00,35.64,35.71,35.6,35.68,20628.0,31.2076,31.2689,31.1726,31.2426,20628.0
2021-03-23 11:20:00,35.68,35.69,35.57,35.61,34247.0,31.2426,31.2514,31.1463,31.1813,34247.0
2021-03-23 11:25:00,35.61,35.61,35.53,35.56,24378.0,31.1813,31.1813,31.1113,31.1376,24378.0
2021-03-23 11:30:00,35.55,35.55,35.43,35.45,23161.0,31.1288,31.1288,31.0237,31.0412,23161.0
2021-03-23 11:35:00,35.46,35.49,35.38,35.38,14723.0,31.05,31.0763,30.98,30.98,14723.0
2021-03-23 11:40:00,35.39,35.45,35.37,35.37,18728.0,30.9887,31.0412,30.9712,30.9712,18728.0
2021-03-23 11:45:00,35.37,35.51,35.35,35.41,46972.0,30.9712,31.0938,30.9537,31.0062,46972.0
2021-03-23 11:50:00,35.43,35.47,35.4,35.46,13027.0,31.0237,31.0588,30.9975,31.05,13027.0
2021-03-23 11:55:00,35.48,35.52,35.46,35.5,20990.0,31.0675,31.1025,31.05,31.085,20990.0
2021-03-23 12:00:00,35.5,35.56,35.49,35.52,16900.0,31.085,31.1376,31.0763,31.1025,16900.0
2021-03-23 12:05:00,35.52,35.54,35.47,35.5,19776.0,31.1025,31.1201,31.0588,31.085,19776.0
2021-03-23 12:10:00,35.5,35.54,35.48,35.54,13707.0,31.085,31.1201,31.0675,31.1201,13707.0
2021-03-23 12:15:00,35.55,35.55,35.48,35.53,18857.0,31.1288,31.1288,31.0675,31.1113,18857.0
2021-03-23 12:20:00,35.53,35.58,35.51,35.56,15635.0,31.1113,31.1551,31.0938,31.1376,15635.0
2021-03-23 12:25:00,35.57,35.68,35.56,35.63,23344.0,31.1463,31.2426,31.1376,31.1989,23344.0
2021-03-23 12:30:00,35.65,35.66,35.57,35.6,20349.0,31.2164,31.2251,31.1463,31.1726,20349.0
2021-03-23 12:35:00,35.61,35.63,35.56,35.56,19830.0,31.1813,31.1989,31.1376,31.1376,19830.0
2021-03-23 12:40:00,35.57,35.6,35.51,35.59,18029.0,31.1463,31.1726,31.0938,31.1638,18029.0
2021-03-23 12:45:00,35.6,35.6,35.55,35.58,30633.0,31.1726,31.1726,31.1288,31.1551,30633.0
2021-03-23 12:50:00,35.59,35.61,35.55,35.56,19728.0,31.1638,31.1813,31.1288,31.1376,19728.0
2021-03-23 12:55:00,35.55,35.6,35.54,35.59,18725.0,31.1288,31.1726,31.1201,31.1638,18725.0
2021-03-23 13:00:00,35.59,35.6,35.53,35.55,37630.0,31.1638,31.1726,31.1113,31.1288,37630.0
2021-03-23 13:05:00,35.55,35.61,35.55,35.58,30671.0,31.1288,31.1813,31.1288,31.1551,30671.0
2021-03-23 13:10:00,35.59,35.61,35.58,35.6,27362.0,31.1638,31.1813,31.1551,31.1726,27362.0
2021-03-23 13:15:00,35.6,35.61,35.58,35.6,22315.0,31.1726,31.1813,31.1551,31.1726,22315.0
2021-03-23 13:20:00,35.59,35.63,35.55,35.63,20360.0,31.1638,31.1989,31.1288,31.1989,20360.0
2021-03-23 13:25:00,35.63,35.65,35.58,35.59,21121.0,31.1989,31.2164,31.1551,31.1638,21121.0
2021-03-23 13:30:00,35.59,35.61,35.56,35.6,25114.0,31.1638,31.1813,31.1376,31.1726,25114.0
2021-03-23 13:35:00,35.6,35.81,35.6,35.72,40862.0,31.1726,31.3565,31.1726,31.2777,40862.0
2021-03-23 13:40:00,35.72,35.73,35.64,35.65,11185.0,31.2777,31.2864,31.2076,31.2164,11185.0
2021-03-23 13:45:00,35.65,35.7,35.65,35.69,17897.0,31.2164,31.2602,31.2164,31.2514,17897.0
2021-03-23 13:50:00,35.69,35.72,35.65,35.67,18222.0,31.2514,31.2777,31.2164,31.2339,18222.0
2021-03-23 13:55:00,35.67,35.7,35.65,35.67,17721.0,31.2339,31.2602,31.2164,31.2339,17721.0
2021-03-23 14:00:00,35.68,35.71,35.65,35.66,28809.0,31.2426,31.2689,31.2164,31.2251,28809.0
2021-03-23 14:05:00,35.67,35.71,35.63,35.7,29283.0,31.2339,31.2689,31.1989,31.2602,29283.0
2021-03-23 14:10:00,35.7,35.79,35.64,35.64,94736.0,31.2602,31.339,31.2076,31.2076,94736.0
2021-03-23 14:15:00,35.64,35.67,35.59,35.66,21414.0,31.2076,31.2339,31.1638,31.2251,21414.0
2021-03-23 14:20:00,35.66,35.7,35.65,35.66,21026.0,31.2251,31.2602,31.2164,31.2251,21026.0
2021-03-23 14:25:00,35.66,35.7,35.61,35.7,24438.0,31.2251,31.2602,31.1813,31.2602,24438.0
2021-03-23 14:30:00,35.69,35.7,35.64,35.68,23826.0,31.2514,31.2602,31.2076,31.2426,23826.0
2021-03-23 14:35:00,35.67,35.75,35.66,35.72,47980.0,31.2339,31.3039,31.2251,31.2777,47980.0
2021-03-23 14:40:00,35.73,35.74,35.66,35.73,30319.0,31.2864,31.2952,31.2251,31.2864,30319.0
2021-03-23 14:45:00,35.72,35.74,35.69,35.72,22555.0,31.2777,31.2952,31.2514,31.2777,22555.0
2021-03-23 14:50:00,35.72,35.74,35.71,35.71,22161.0,31.2777,31.2952,31.2689,31.2689,22161.0
2021-03-23 14:55:00,35.71,35.72,35.64,35.65,24479.0,31.2689,31.2777,31.2076,31.2164,24479.0
2021-03-23 15:00:00,35.65,35.7,35.61,35.67,33102.0,31.2164,31.2602,31.1813,31.2339,33102.0
2021-03-23 15:05:00,35.66,35.71,35.61,35.62,60556.0,31.2251,31.2689,31.1813,31.1901,60556.0
2021-03-23 15:10:00,35.62,35.63,35.56,35.57,25090.0,31.1901,31.1989,31.1376,31.1463,25090.0
2021-03-23 15:15:00,35.56,35.57,35.5,35.57,34164.0,31.1376,31.1463,31.085,31.1463,34164.0
2021-03-23 15:20:00,35.57,35.57,35.5,35.5,36040.0,31.1463,31.1463,31.085,31.085,36040.0
2021-03-23 15:25:00,35.5,35.58,35.49,35.55,31825.0,31.085,31.1551,31.0763,31.1288,31825.0
2021-03-23 15:30:00,35.53,35.59,35.5,35.59,54519.0,31.1113,31.1638,31.085,31.1638,54519.0
2021-03-23 15:35:00,35.59,35.68,35.55,35.65,77360.0,31.1638,31.2426,31.1288,31.2164,77360.0
2021-03-23 15:40:00,35.65,35.7,35.62,35.66,72337.0,31.2164,31.2602,31.1901,31.2251,72337.0
2021-03-23 15:45:00,35.65,35.7,35.65,35.69,118869.0,31.2164,31.2602,31.2164,31.2514,118869.0
2021-03-23 15:50:00,35.68,35.77,35.64,35.76,160667.0,31.2426,31.3214,31.2076,31.3127,160667.0
2021-03-23 15:55:00,35.76,35.86,35.75,35.82,224086.0,31.3127,31.4003,31.3039,31.3652,224086.0
2021-03-24 09:30:00,35.83,36.17,35.82,36.09,106227.0,31.374,31.6717,31.3652,31.6017,106227.0
2021-03-24 09:35:00,36.11,36.45,36.09,36.31,97214.0,31.6192,31.9169,31.6017,31.7943,97214.0
2021-03-24 09:40:00,36.34,36.44,36.15,36.44,47020.0,31.8206,31.9081,31.6542,31.9081,47020.0
2021-03-24 09:45:00,36.43,36.51,36.23,36.44,38789.0,31.8994,31.9694,31.7242,31.9081,38789.0
2021-03-24 09:50:00,36.42,36.52,36.39,36.41,57274.0,31.8906,31.9782,31.8643,31.8819,57274.0
2021-03-24 09:55:00,36.41,36.46,36.31,36.44,39669.0,31.8819,31.9256,31.7943,31.9081,39669.0
2021-03-24 10:00:00,36.44,36.57,36.43,36.53,50987.0,31.9081,32.022,31.8994,31.9869,50987.0
2021-03-24 10:05:00,36.53,36.72,36.53,36.69,80760.0,31.9869,32.1533,31.9869,32.127,80760.0
2021-03-24 10:10:00,36.68,36.8,36.62,36.76,66934.0,32.1183,32.2234,32.0657,32.1883,66934.0
2021-03-24 10:15:00,36.78,36.8,36.42,36.49,58198.0,32.2058,32.2234,31.8906,31.9519,58198.0
2021-03-24 10:20:00,36.47,36.64,36.47,36.63,48982.0,31.9344,32.0833,31.9344,32.0745,48982.0
2021-03-24 10:25:00,36.63,36.7,36.63,36.69,44905.0,32.0745,32.1358,32.0745,32.127,44905.0
2021-03-24 10:30:00,36.7,36.77,36.6,36.76,74091.0,32.1358,32.1971,32.0482,32.1883,74091.0
2021-03-24 10:35:00,36.76,36.87,36.72,36.86,72665.0,32.1883,32.2846,32.1533,32.2759,72665.0
2021-03-24 10:40:00,36.86,36.9,36.76,36.8,86014.0,32.2759,32.3109,32.1883,32.2234,86014.0
2021-03-24 10:45:00,36.8,36.83,36.47,36.52,67958.0,32.2234,32.2496,31.9344,31.9782,67958.0
2021-03-24 10:50:00,36.52,36.63,36.52,36.62,17181.0,31.9782,32.0745,31.9782,32.0657,17181.0
2021-03-24 10:55:00,36.61,36.69,36.59,36.66,21977.0,32.057,32.127,32.0395,32.1008,21977.0
2021-03-24 11:00:00,36.67,36.7,36.59,36.68,28161.0,32.1095,32.1358,32.0395,32.1183,28161.0
2021-03-24 11:05:00,36.69,36.72,36.65,36.69,59992.0,32.127,32.1533,32.092,32.127,59992.0
2021-03-24 11:10:00,36.69,36.69,36.47,36.56,23760.0,32.127,32.127,31.9344,32.0132,23760.0
2021-03-24 11:15:00,36.58,36.65,36.58,36.62,15465.0,32.0307,32.092,32.0307,32.0657,15465.0
2021-03-24 11:20:00,36.62,36.65,36.58,36.63,29328.0,32.0657,32.092,32.0307,32.0745,29328.0
2021-03-24 11:25:00,36.64,36.66,36.6,36.63,26443.0,32.0833,32.1008,32.0482,32.0745,26443.0
2021-03-24 11:30:00,36.62,36.66,36.56,36.66,29839.0,32.0657,32.1008,32.0132,32.1008,29839.0
2021-03-24 11:35:00,36.65,36.68,36.64,36.66,16357.0,32.092,32.1183,32.0833,32.1008,16357.0
2021-03-24 11:40:00,36.65,36.7,36.63,36.7,21817.0,32.092,32.1358,32.0745,32.1358,21817.0
2021-03-24 11:45:00,36.7,36.72,36.59,36.61,19120.0,32.1358,32.1533,32.0395,32.057,19120.0
2021-03-24 11:50:00,36.61,36.61,36.5,36.51,21434.0,32.057,32.057,31.9607,31.9694,21434.0
2021-03-24 11:55:00,36.5,36.55,36.45,36.5,51136.0,31.9607,32.0044,31.9169,31.9607,51136.0
2021-03-24 12:00:00,36.51,36.57,36.47,36.57,26148.0,31.9694,32.022,31.9344,32.022,26148.0
2021-03-24 12:05:00,36.56,36.64,36.55,36.56,37052.0,32.0132,32.0833,32.0044,32.0132,37052.0
2021-03-24 12:10:00,36.55,36.55,36.38,36.41,35082.0,32.0044,32.0044,31.8556,31.8819,35082.0
2021-03-24 12:15:00,36.39,36.4,36.32,36.39,21844.0,31.8643,31.8731,31.803,31.8643,21844.0
2021-03-24 12:20:00,36.39,36.42,36.33,36.37,11751.0,31.8643,31.8906,31.8118,31.8468,11751.0
2021-03-24 12:25:00,36.36,36.37,36.27,36.29,18967.0,31.8381,31.8468,31.7593,31.7768,18967.0
2021-03-24 12:30:00,36.29,36.3,36.21,36.25,29860.0,31.7768,31.7855,31.7067,31.7418,29860.0
2021-03-24 12:35:00,36.23,36.25,36.11,36.11,33298.0,31.7242,31.7418,31.6192,31.6192,33298.0
2021-03-24 12:40:00,36.1,36.2,36.08,36.2,16656.0,31.6104,31.698,31.5929,31.698,16656.0
2021-03-24 12:45:00,36.2,36.2,36.1,36.12,19755.0,31.698,31.698,31.6104,31.6279,19755.0
2021-03-24 12:50:00,36.1,36.23,36.08,36.23,17533.0,31.6104,31.7242,31.5929,31.7242,17533.0
2021-03-24 12:55:00,36.21,36.29,36.2,36.26,9710.0,31.7067,31.7768,31.698,31.7505,9710.0
2021-03-24 13:00:00,36.26,36.27,36.17,36.24,44949.0,31.7505,31.7593,31.6717,31.733,44949.0
2021-03-24 13:05:00,36.26,36.3,36.24,36.26,11716.0,31.7505,31.7855,31.733,31.7505,11716.0
2021-03-24 13:10:00,36.24,36.26,36.09,36.09,13577.0,31.733,31.7505,31.6017,31.6017,13577.0
2021-03-24 13:15:00,36.08,36.09,36.03,36.09,20343.0,31.5929,31.6017,31.5491,31.6017,20343.0
2021-03-24 13:20:00,36.08,36.14,36.06,36.14,19496.0,31.5929,31.6454,31.5754,31.6454,19496.0
2021-03-24 13:25:00,36.13,36.19,36.09,36.16,21653.0,31.6367,31.6892,31.6017,31.6629,21653.0
2021-03-24 13:30:00,36.18,36.22,36.13,36.14,22064.0,31.6805,31.7155,31.6367,31.6454,22064.0
2021-03-24 13:35:00,36.13,36.21,36.12,36.21,20520.0,31.6367,31.7067,31.6279,31.7067,20520.0
2021-03-24 13:40:00,36.22,36.28,36.08,36.08,21554.0,31.7155,31.768,31.5929,31.5929,21554.0
2021-03-24 13:45:00,36.08,36.27,36.07,36.27,18350.0,31.5929,31.7593,31.5841,31.7593,18350.0
2021-03-24 13:50:00,36.28,36.3,36.22,36.25,18138.0,31.768,31.7855,31.7155,31.7418,18138.0
2021-03-24 13:55:00,36.26,36.28,36.21,36.27,22590.0,31.7505,31.768,31.7067,31.7593,22590.0
2021-03-24 14:00:00,36.27,36.28,36.2,36.24,19955.0,31.7593,31.768,31.698,31.733,19955.0
2021-03-24 14:05:00,36.24,36.28,36.18,36.25,21433.0,31.733,31.768,31.6805,31.7418,21433.0
2021-03-24 14:10:00,36.25,36.26,36.17,36.18,18653.0,31.7418,31.7505,31.6717,31.6805,18653.0
2021-03-24 14:15:00,36.18,36.21,36.15,36.2,15512.0,31.6805,31.7067,31.6542,31.698,15512.0
2021-03-24 14:20:00,36.2,36.25,36.13,36.13,22378.0,31.698,31.7418,31.6367,31.6367,22378.0
2021-03-24 14:25:00,36.13,36.13,36.02,36.02,23746.0,31.6367,31.6367,31.5404,31.5404,23746.0
2021-03-24 14:30:00,36.04,36.06,35.96,36.05,31774.0,31.5579,31.5754,31.4878,31.5666,31774.0
2021-03-24 14:35:00,36.04,36.04,35.96,36.02,26216.0,31.5579,31.5579,31.4878,31.5404,26216.0
2021-03-24 14:40:00,36.02,36.02,35.97,35.98,20942.0,31.5404,31.5404,31.4966,31.5053,20942.0
2021-03-24 14:45:00,35.97,36.11,35.93,36.1,25533.0,31.4966,31.6192,31.4616,31.6104,25533.0
2021-03-24 14:50:00,36.1,36.1,35.93,35.93,39662.0,31.6104,31.6104,31.4616,31.4616,39662.0
2021-03-24 14:55:00,35.93,35.94,35.85,35.86,34955.0,31.4616,31.4703,31.3915,31.4003,34955.0
2021-03-24 15:00:00,35.86,35.89,35.84,35.88,37194.0,31.4003,31.4265,31.3827,31.4178,37194.0
2021-03-24 15:05:00,35.87,36.0,35.86,35.94,23002.0,31.409,31.5228,31.4003,31.4703,23002.0
2021-03-24 15:10:00,35.94,35.97,35.83,35.89,44585.0,31.4703,31.4966,31.374,31.4265,44585.0
2021-03-24 15:15:00,35.88,35.98,35.87,35.96,33283.0,31.4178,31.5053,31.409,31.4878,33283.0
2021-03-24 15:20:00,35.94,35.99,35.91,35.98,43381.0,31.4703,31.5141,31.444,31.5053,43381.0
2021-03-24 15:25:00,35.98,36.03,35.95,36.02,37991.0,31.5053,31.5491,31.4791,31.5404,37991.0
2021-03-24 15:30:00,36.02,36.08,36.01,36.01,42171.0,31.5404,31.5929,31.5316,31.5316,42171.0
2021-03-24 15:35:00,36.01,36.03,35.96,35.97,48032.0,31.5316,31.5491,31.4878,31.4966,48032.0
2021-03-24 15:40:00,35.96,35.98,35.91,35.93,54541.0,31.4878,31.5053,31.444,31.4616,54541.0
2021-03-24 15:45:00,35.94,36.05,35.9,36.04,77996.0,31.4703,31.5666,31.4353,31.5579,77996.0
2021-03-24 15:50:00,36.03,36.04,35.92,35.97,116460.0,31.5491,31.5579,31.4528,31.4966,116460.0
2021-03-24 15:55:00,35.97,36.03,35.91,35.91,257653.0,31.4966,31.5491,31.444,31.444,257653.0
2021-03-25 09:30:00,35.9,36.2,35.72,35.89,48159.0,31.4353,31.698,31.2777,31.4265,48159.0
2021-03-25 09:35:00,35.85,35.91,35.69,35.72,20111.0,31.3915,31.444,31.2514,31.2777,20111.0
2021-03-25 09:40:00,35.72,35.75,35.63,35.67,15447.0,31.2777,31.3039,31.1989,31.2339,15447.0
2021-03-25 09:45:00,35.68,35.69,35.52,35.61,19727.0,31.2426,31.2514,31.1025,31.1813,19727.0
2021-03-25 09:50:00,35.6,35.67,35.48,35.66,45809.0,31.1726,31.2339,31.0675,31.2251,45809.0
2021-03-25 09:55:00,35.66,35.79,35.64,35.77,26430.0,31.2251,31.339,31.2076,31.3214,26430.0
2021-03-25 10:00:00,35.8,35.94,35.74,35.91,28045.0,31.3477,31.4703,31.2952,31.444,28045.0
2021-03-25 10:05:00,35.9,35.96,35.87,35.93,28118.0,31.4353,31.4878,31.409,31.4616,28118.0
2021-03-25 10:10:00,35.91,35.93,35.8,35.8,16429.0,31.444,31.4616,31.3477,31.3477,16429.0
2021-03-25 10:15:00,35.79,35.88,35.76,35.87,42676.0,31.339,31.4178,31.3127,31.409,42676.0
2021-03-25 10:20:00,35.88,35.92,35.87,35.89,10477.0,31.4178,31.4528,31.409,31.4265,10477.0
2021-03-25 10:25:00,35.88,35.93,35.85,35.89,9822.0,31.4178,31.4616,31.3915,31.4265,9822.0
2021-03-25 10:30:00,35.87,35.92,35.82,35.88,11354.0,31.409,31.4528,31.3652,31.4178,11354.0
2021-03-25 10:35:00,35.87,35.88,35.7,35.72,26009.0,31.409,31.4178,31.2602,31.2777,26009.0
2021-03-25 10:40:00,35.7,35.73,35.61,35.62,14474.0,31.2602,31.2864,31.1813,31.1901,14474.0
2021-03-25 10:45:00,35.63,35.69,35.59,35.59,12725.0,31.1989,31.2514,31.1638,31.1638,12725.0
2021-03-25 10:50:00,35.6,35.62,35.48,35.48,30466.0,31.1726,31.1901,31.0675,31.0675,30466.0
2021-03-25 10:55:00,35.48,35.54,35.48,35.52,13243.0,31.0675,31.1201,31.0675,31.1025,13243.0
2021-03-25 11:00:00,35.5,35.5,35.43,35.45,9057.0,31.085,31.085,31.0237,31.0412,9057.0
2021-03-25 11:05:00,35.46,35.56,35.43,35.49,57857.0,31.05,31.1376,31.0237,31.0763,57857.0
2021-03-25 11:10:00,35.48,35.78,35.48,35.77,25057.0,31.0675,31.3302,31.0675,31.3214,25057.0
2021-03-25 11:15:00,35.76,35.86,35.75,35.84,21251.0,31.3127,31.4003,31.3039,31.3827,21251.0
2021-03-25 11:20:00,35.84,35.84,35.79,35.82,11981.0,31.3827,31.3827,31.339,31.3652,11981.0
2021-03-25 11:25:00,35.82,35.92,35.82,35.91,15750.0,31.3652,31.4528,31.3652,31.444,15750.0
2021-03-25 11:30:00,35.91,36.06,35.91,36.06,14856.0,31.444,31.5754,31.444,31.5754,14856.0
2021-03-25 11:35:00,36.06,36.12,36.03,36.04,15509.0,31.5754,31.6279,31.5491,31.5579,15509.0
2021-03-25 11:40:00,36.02,36.06,35.93,35.93,12525.0,31.5404,31.5754,31.4616,31.4616,12525.0
2021-03-25 11:45:00,35.93,36.04,35.91,35.99,18004.0,31.4616,31.5579,31.444,31.5141,18004.0
2021-03-25 11:50:00,35.99,36.09,35.96,36.07,9505.0,31.5141,31.6017,31.4878,31.5841,9505.0
2021-03-25 11:55:00,36.07,36.16,36.06,36.15,16884.0,31.5841,31.6629,31.5754,31.6542,16884.0
2021-03-25 12:00:00,36.15,36.22,36.13,36.22,14919.0,31.6542,31.7155,31.6367,31.7155,14919.0
2021-03-25 12:05:00,36.22,36.22,36.17,36.21,10793.0,31.7155,31.7155,31.6717,31.7067,10793.0
2021-03-25 12:10:00,36.2,36.29,36.14,36.15,21904.0,31.698,31.7768,31.6454,31.6542,21904.0
2021-03-25 12:15:00,36.15,36.34,36.15,36.32,13044.0,31.6542,31.8206,31.6542,31.803,13044.0
2021-03-25 12:20:00,36.31,36.33,36.24,36.33,21105.0,31.7943,31.8118,31.733,31.8118,21105.0
2021-03-25 12:25:00,36.34,36.39,36.26,36.27,12932.0,31.8206,31.8643,31.7505,31.7593,12932.0
2021-03-25 12:30:00,36.28,36.35,36.26,36.27,10008.0,31.768,31.8293,31.7505,31.7593,10008.0
2021-03-25 12:35:00,36.27,36.31,36.25,36.29,10505.0,31.7593,31.7943,31.7418,31.7768,10505.0
2021-03-25 12:40:00,36.3,36.42,36.29,36.4,13938.0,31.7855,31.8906,31.7768,31.8731,13938.0
2021-03-25 12:45:00,36.4,36.48,36.39,36.45,15456.0,31.8731,31.9432,31.8643,31.9169,15456.0
2021-03-25 12:50:00,36.44,36.6,36.42,36.55,118700.0,31.9081,32.0482,31.8906,32.0044,118700.0
2021-03-25 12:55:00,36.51,36.61,36.51,36.57,11299.0,31.9694,32.057,31.9694,32.022,11299.0
2021-03-25 13:00:00,36.58,36.6,36.45,36.55,24126.0,32.0307,32.0482,31.9169,32.0044,24126.0
2021-03-25 13:05:00,36.56,36.58,36.51,36.52,20037.0,32.0132,32.0307,31.9694,31.9782,20037.0
2021-03-25 13:10:00,36.53,36.57,36.49,36.55,12648.0,31.9869,32.022,31.9519,32.0044,12648.0
2021-03-25 13:15:00,36.56,36.57,36.45,36.45,13346.0,32.0132,32.022,31.9169,31.9169,13346.0
2021-03-25 13:20:00,36.46,36.48,36.29,36.29,24369.0,31.9256,31.9432,31.7768,31.7768,24369.0
2021-03-25 13:25:00,36.29,36.32,36.21,36.21,10251.0,31.7768,31.803,31.7067,31.7067,10251.0
2021-03-25 13:30:00,36.2,36.34,36.2,36.26,16883.0,31.698,31.8206,31.698,31.7505,16883.0
2021-03-25 13:35:00,36.25,36.31,36.21,36.27,17803.0,31.7418,31.7943,31.7067,31.7593,17803.0
2021-03-25 13:40:00,36.28,36.38,36.28,36.38,8468.0,31.768,31.8556,31.768,31.8556,8468.0
2021-03-25 13:45:00,36.38,36.41,36.3,36.34,17028.0,31.8556,31.8819,31.7855,31.8206,17028.0
2021-03-25 13:50:00,36.34,36.38,36.34,36.35,10317.0,31.8206,31.8556,31.8206,31.8293,10317.0
2021-03-25 13:55:00,36.37,36.38,36.29,36.29,6876.0,31.8468,31.8556,31.7768,31.7768,6876.0
2021-03-25 14:00:00,36.29,36.3,36.25,36.25,10284.0,31.7768,31.7855,31.7418,31.7418,10284.0
2021-03-25 14:05:00,36.26,36.31,36.24,36.26,8947.0,31.7505,31.7943,31.733,31.7505,8947.0
2021-03-25 14:10:00,36.25,36.28,36.22,36.23,24757.0,31.7418,31.768,31.7155,31.7242,24757.0
2021-03-25 14:15:00,36.24,36.37,36.21,36.37,15993.0,31.733,31.8468,31.7067,31.8468,15993.0
2021-03-25 14:20:00,36.37,36.37,36.25,36.27,9138.0,31.8468,31.8468,31.7418,31.7593,9138.0
2021-03-25 14:25:00,36.27,36.27,36.15,36.15,16850.0,31.7593,31.7593,31.6542,31.6542,16850.0
2021-03-25 14:30:00,36.16,36.25,36.16,36.24,17574.0,31.6629,31.7418,31.6629,31.733,17574.0
2021-03-25 14:35:00,36.24,36.42,36.23,36.41,46136.0,31.733,31.8906,31.7242,31.8819,46136.0
2021-03-25 14:40:00,36.41,36.53,36.41,36.5,28851.0,31.8819,31.9869,31.8819,31.9607,28851.0
2021-03-25 14:45:00,36.5,36.52,36.46,36.48,25396.0,31.9607,31.9782,31.9256,31.9432,25396.0
2021-03-25 14:50:00,36.48,36.5,36.43,36.48,21362.0,31.9432,31.9607,31.8994,31.9432,21362.0
2021-03-25 14:55:00,36.48,36.52,36.44,36.5,22120.0,31.9432,31.9782,31.9081,31.9607,22120.0
2021-03-25 15:00:00,36.5,36.53,36.45,36.46,22806.0,31.9607,31.9869,31.9169,31.9256,22806.0
2021-03-25 15:05:00,36.46,36.47,36.39,36.41,20271.0,31.9256,31.9344,31.8643,31.8819,20271.0
2021-03-25 15:10:00,36.41,36.59,36.41,36.57,32057.0,31.8819,32.0395,31.8819,32.022,32057.0
2021-03-25 15:15:00,36.58,36.65,36.58,36.58,36867.0,32.0307,32.092,32.0307,32.0307,36867.0
2021-03-25 15:20:00,36.58,36.62,36.54,36.55,29988.0,32.0307,32.0657,31.9957,32.0044,29988.0
2021-03-25 15:25:00,36.55,36.62,36.54,36.59,31092.0,32.0044,32.0657,31.9957,32.0395,31092.0
2021-03-25 15:30:00,36.6,36.68,36.58,36.65,67110.0,32.0482,32.1183,32.0307,32.092,67110.0
2021-03-25 15:35:00,36.66,36.77,36.63,36.76,44453.0,32.1008,32.1971,32.0745,32.1883,44453.0
2021-03-25 15:40:00,36.76,36.79,36.66,36.69,36789.0,32.1883,32.2146,32.1008,32.127,36789.0
2021-03-25 15:45:00,36.7,36.83,36.69,36.77,62417.0,32.1358,32.2496,32.127,32.1971,62417.0
2021-03-25 15:50:00,36.77,36.87,36.77,36.79,78219.0,32.1971,32.2846,32.1971,32.2146,78219.0
2021-03-25 15:55:00,36.79,36.84,36.74,36.78,189431.0,32.2146,32.2584,32.1708,32.2058,189431.0
2021-03-26 09:30:00,37.05,37.12,36.84,37.04,68945.0,32.4423,32.5036,32.2584,32.4335,68945.0
2021-03-26 09:35:00,37.1,37.18,36.9,37.14,47558.0,32.486,32.5561,32.3109,32.5211,47558.0
2021-03-26 09:40:00,37.07,37.15,37.03,37.1,18883.0,32.4598,32.5298,32.4247,32.486,18883.0
2021-03-26 09:45:00,37.1,37.13,36.97,37.05,11745.0,32.486,32.5123,32.3722,32.4423,11745.0
2021-03-26 09:50:00,37.05,37.12,36.77,36.82,17466.0,32.4423,32.5036,32.1971,32.2409,17466.0
2021-03-26 09:55:00,36.83,36.88,36.75,36.86,7100.0,32.2496,32.2934,32.1796,32.2759,7100.0
2021-03-26 10:00:00,36.86,37.2,36.86,37.19,42305.0,32.2759,32.5736,32.2759,32.5649,42305.0
2021-03-26 10:05:00,37.2,37.24,37.17,37.2,17480.0,32.5736,32.6086,32.5473,32.5736,17480.0
2021-03-26 10:10:00,37.22,37.22,37.14,37.22,11546.0,32.5911,32.5911,32.5211,32.5911,11546.0
2021-03-26 10:15:00,37.19,37.23,37.0,37.03,13876.0,32.5649,32.5999,32.3985,32.4247,13876.0
2021-03-26 10:20:00,37.03,37.11,37.03,37.07,18081.0,32.4247,32.4948,32.4247,32.4598,18081.0
2021-03-26 10:25:00,37.08,37.11,36.97,37.03,27741.0,32.4685,32.4948,32.3722,32.4247,27741.0
2021-03-26 10:30:00,37.03,37.05,36.96,36.98,8330.0,32.4247,32.4423,32.3635,32.381,8330.0
2021-03-26 10:35:00,36.97,36.98,36.92,36.95,9133.0,32.3722,32.381,32.3284,32.3547,9133.0
2021-03-26 10:40:00,36.94,37.06,36.93,36.98,13797.0,32.3459,32.451,32.3372,32.381,13797.0
2021-03-26 10:45:00,36.98,37.03,36.9,36.91,10829.0,32.381,32.4247,32.3109,32.3197,10829.0
2021-03-26 10:50:00,36.92,36.98,36.9,36.9,11449.0,32.3284,32.381,32.3109,32.3109,11449.0
2021-03-26 10:55:00,36.89,36.96,36.88,36.96,10412.0,32.3022,32.3635,32.2934,32.3635,10412.0
2021-03-26 11:00:00,36.98,37.06,36.94,37.05,8691.0,32.381,32.451,32.3459,32.4423,8691.0
2021-03-26 11:05:00,37.05,37.06,37.01,37.01,9234.0,32.4423,32.451,32.4072,32.4072,9234.0
2021-03-26 11:10:00,37.02,37.02,36.93,36.96,15155.0,32.416,32.416,32.3372,32.3635,15155.0
2021-03-26 11:15:00,36.96,36.97,36.91,36.92,9005.0,32.3635,32.3722,32.3197,32.3284,9005.0
2021-03-26 11:20:00,36.91,36.91,36.71,36.72,19337.0,32.3197,32.3197,32.1445,32.1533,19337.0
2021-03-26 11:25:00,36.72,36.75,36.7,36.7,26051.0,32.1533,32.1796,32.1358,32.1358,26051.0
2021-03-26 11:30:00,36.71,36.86,36.67,36.86,15806.0,32.1445,32.2759,32.1095,32.2759,15806.0
2021-03-26 11:35:00,36.87,36.87,36.78,36.79,16642.0,32.2846,32.2846,32.2058,32.2146,16642.0
2021-03-26 11:40:00,36.79,36.86,36.79,36.83,10387.0,32.2146,32.2759,32.2146,32.2496,10387.0
2021-03-26 11:45:00,36.84,36.9,36.79,36.87,16948.0,32.2584,32.3109,32.2146,32.2846,16948.0
2021-03-26 11:50:00,36.84,36.84,36.75,36.77,6431.0,32.2584,32.2584,32.1796,32.1971,6431.0
2021-03-26 11:55:00,36.76,36.83,36.76,36.81,9687.0,32.1883,32.2496,32.1883,32.2321,9687.0
2021-03-26 12:00:00,36.81,36.83,36.7,36.7,9215.0,32.2321,32.2496,32.1358,32.1358,9215.0
2021-03-26 12:05:00,36.7,36.71,36.66,36.71,8856.0,32.1358,32.1445,32.1008,32.1445,8856.0
2021-03-26 12:10:00,36.71,36.75,36.7,36.72,3779.0,32.1445,32.1796,32.1358,32.1533,3779.0
2021-03-26 12:15:00,36.72,36.73,36.68,36.71,7452.0,32.1533,32.1621,32.1183,32.1445,7452.0
2021-03-26 12:20:00,36.7,36.76,36.69,36.74,5703.0,32.1358,32.1883,32.127,32.1708,5703.0
2021-03-26 12:25:00,36.75,36.75,36.71,36.75,5733.0,32.1796,32.1796,32.1445,32.1796,5733.0
2021-03-26 12:30:00,36.75,36.81,36.73,36.77,6702.0,32.1796,32.2321,32.1621,32.1971,6702.0
2021-03-26 12:35:00,36.78,36.83,36.77,36.82,14593.0,32.2058,32.2496,32.1971,32.2409,14593.0
2021-03-26 12:40:00,36.82,36.9,36.82,36.9,9763.0,32.2409,32.3109,32.2409,32.3109,9763.0
2021-03-26 12:45:00,36.89,36.91,36.81,36.85,8573.0,32.3022,32.3197,32.2321,32.2671,8573.0
2021-03-26 12:50:00,36.84,36.85,36.78,36.78,9099.0,32.2584,32.2671,32.2058,32.2058,9099.0
2021-03-26 12:55:00,36.79,36.8,36.7,36.7,7262.0,32.2146,32.2234,32.1358,32.1358,7262.0
2021-03-26 13:00:00,36.72,36.73,36.68,36.69,9315.0,32.1533,32.1621,32.1183,32.127,9315.0
2021-03-26 13:05:00,36.69,36.71,36.61,36.61,8238.0,32.127,32.1445,32.057,32.057,8238.0
2021-03-26 13:10:00,36.61,36.64,36.59,36.6,12645.0,32.057,32.0833,32.0395,32.0482,12645.0
2021-03-26 13:15:00,36.59,36.63,36.57,36.6,6406.0,32.0395,32.0745,32.022,32.0482,6406.0
2021-03-26 13:20:00,36.58,36.69,36.57,36.67,9903.0,32.0307,32.127,32.022,32.1095,9903.0
2021-03-26 13:25:00,36.67,36.71,36.67,36.7,9559.0,32.1095,32.1445,32.1095,32.1358,9559.0
2021-03-26 13:30:00,36.7,36.71,36.64,36.69,10770.0,32.1358,32.1445,32.0833,32.127,10770.0
2021-03-26 13:35:00,36.68,36.68,36.64,36.68,7856.0,32.1183,32.1183,32.0833,32.1183,7856.0
2021-03-26 13:40:00,36.67,36.69,36.63,36.65,9199.0,32.1095,32.127,32.0745,32.092,9199.0
2021-03-26 13:45:00,36.64,36.7,36.59,36.67,15243.0,32.0833,32.1358,32.0395,32.1095,15243.0
2021-03-26 13:50:00,36.66,36.79,36.66,36.71,45327.0,32.1008,32.2146,32.1008,32.1445,45327.0
2021-03-26 13:55:00,36.71,36.75,36.67,36.73,12375.0,32.1445,32.1796,32.1095,32.1621,12375.0
2021-03-26 14:00:00,36.75,36.83,36.73,36.82,17330.0,32.1796,32.2496,32.1621,32.2409,17330.0
2021-03-26 14:05:00,36.82,36.82,36.73,36.73,9731.0,32.2409,32.2409,32.1621,32.1621,9731.0
2021-03-26 14:10:00,36.73,36.75,36.68,36.73,15682.0,32.1621,32.1796,32.1183,32.1621,15682.0
2021-03-26 14:15:00,36.72,36.8,36.68,36.77,7514.0,32.1533,32.2234,32.1183,32.1971,7514.0
2021-03-26 14:20:00,36.75,36.88,36.75,36.87,30366.0,32.1796,32.2934,32.1796,32.2846,30366.0
2021-03-26 14:25:00,36.87,36.92,36.86,36.9,19078.0,32.2846,32.3284,32.2759,32.3109,19078.0
2021-03-26 14:30:00,36.9,37.02,36.88,36.97,17644.0,32.3109,32.416,32.2934,32.3722,17644.0
2021-03-26 14:35:00,36.98,37.01,36.95,36.96,8712.0,32.381,32.4072,32.3547,32.3635,8712.0
2021-03-26 14:40:00,36.97,36.98,36.9,36.9,12549.0,32.3722,32.381,32.3109,32.3109,12549.0
2021-03-26 14:45:00,36.9,36.91,36.78,36.81,7494.0,32.3109,32.3197,32.2058,32.2321,7494.0
2021-03-26 14:50:00,36.81,37.03,36.81,37.01,17936.0,32.2321,32.4247,32.2321,32.4072,17936.0
2021-03-26 14:55:00,37.01,37.15,36.95,37.14,22991.0,32.4072,32.5298,32.3547,32.5211,22991.0
2021-03-26 15:00:00,37.15,37.19,37.11,37.13,26941.0,32.5298,32.5649,32.4948,32.5123,26941.0
2021-03-26 15:05:00,37.12,37.14,37.05,37.05,17646.0,32.5036,32.5211,32.4423,32.4423,17646.0
2021-03-26 15:10:00,37.06,37.12,37.04,37.07,11514.0,32.451,32.5036,32.4335,32.4598,11514.0
2021-03-26 15:15:00,37.07,37.22,37.06,37.22,29383.0,32.4598,32.5911,32.451,32.5911,29383.0
2021-03-26 15:20:00,37.22,37.23,37.12,37.13,15089.0,32.5911,32.5999,32.5036,32.5123,15089.0
2021-03-26 15:25:00,37.12,37.22,37.09,37.21,18819.0,32.5036,32.5911,32.4773,32.5824,18819.0
2021-03-26 15:30:00,37.21,37.29,37.2,37.26,32871.0,32.5824,32.6524,32.5736,32.6261,32871.0
2021-03-26 15:35:00,37.27,37.29,37.18,37.2,38532.0,32.6349,32.6524,32.5561,32.5736,38532.0
2021-03-26 15:40:00,37.21,37.22,37.11,37.18,51763.0,32.5824,32.5911,32.4948,32.5561,51763.0
2021-03-26 15:45:00,37.19,37.24,37.18,37.21,86154.0,32.5649,32.6086,32.5561,32.5824,86154.0
2021-03-26 15:50:00,37.21,37.25,37.19,37.23,48382.0,32.5824,32.6174,32.5649,32.5999,48382.0
2021-03-26 15:55:00,37.23,37.45,37.22,37.4,135420.0,32.5999,32.7925,32.5911,32.7487,135420.0
2021-03-29 09:30:00,37.08,37.36,36.93,36.98,43760.0,32.4685,32.7137,32.3372,32.381,43760.0
2021-03-29 09:35:00,36.99,37.08,36.9,36.98,60112.0,32.3897,32.4685,32.3109,32.381,60112.0
2021-03-29 09:40:00,36.99,37.29,36.95,37.27,12523.0,32.3897,32.6524,32.3547,32.6349,12523.0
2021-03-29 09:45:00,37.29,37.29,37.12,37.22,7755.0,32.6524,32.6524,32.5036,32.5911,7755.0
2021-03-29 09:50:00,37.21,37.31,37.15,37.22,22795.0,32.5824,32.6699,32.5298,32.5911,22795.0
2021-03-29 09:55:00,37.22,37.34,37.21,37.3,18054.0,32.5911,32.6962,32.5824,32.6612,18054.0
2021-03-29 10:00:00,37.29,37.39,37.23,37.36,14640.0,32.6524,32.74,32.5999,32.7137,14640.0
2021-03-29 10:05:00,37.37,37.43,37.34,37.35,33798.0,32.7225,32.775,32.6962,32.705,33798.0
2021-03-29 10:10:00,37.34,37.37,37.24,37.31,12768.0,32.6962,32.7225,32.6086,32.6699,12768.0
2021-03-29 10:15:00,37.29,37.3,37.18,37.23,9323.0,32.6524,32.6612,32.5561,32.5999,9323.0
2021-03-29 10:20:00,37.23,37.28,37.18,37.18,9567.0,32.5999,32.6437,32.5561,32.5561,9567.0
2021-03-29 10:25:00,37.16,37.45,37.16,37.43,21705.0,32.5386,32.7925,32.5386,32.775,21705.0
2021-03-29 10:30:00,37.43,37.52,37.39,37.4,20252.0,32.775,32.8538,32.74,32.7487,20252.0
2021-03-29 10:35:00,37.42,37.62,37.4,37.59,28992.0,32.7662,32.9414,32.7487,32.9151,28992.0
2021-03-29 10:40:00,37.57,37.59,37.43,37.43,11911.0,32.8976,32.9151,32.775,32.775,11911.0
2021-03-29 10:45:00,37.42,37.42,37.24,37.29,28865.0,32.7662,32.7662,32.6086,32.6524,28865.0
2021-03-29 10:50:00,37.3,37.34,37.26,37.26,11587.0,32.6612,32.6962,32.6261,32.6261,11587.0
2021-03-29 10:55:00,37.25,37.4,37.21,37.37,31130.0,32.6174,32.7487,32.5824,32.7225,31130.0
2021-03-29 11:00:00,37.35,37.42,37.31,37.31,8550.0,32.705,32.7662,32.6699,32.6699,8550.0
2021-03-29 11:05:00,37.32,37.33,37.24,37.3,13732.0,32.6787,32.6874,32.6086,32.6612,13732.0
2021-03-29 11:10:00,37.31,37.38,37.23,37.28,11530.0,32.6699,32.7312,32.5999,32.6437,11530.0
2021-03-29 11:15:00,37.28,37.37,37.27,37.34,6946.0,32.6437,32.7225,32.6349,32.6962,6946.0
2021-03-29 11:20:00,37.33,37.38,37.32,37.35,7583.0,32.6874,32.7312,32.6787,32.705,7583.0
2021-03-29 11:25:00,37.35,37.54,37.35,37.52,9571.0,32.705,32.8713,32.705,32.8538,9571.0
2021-03-29 11:30:00,37.5,37.52,37.4,37.44,16515.0,32.8363,32.8538,32.7487,32.7838,16515.0
2021-03-29 11:35:00,37.42,37.42,37.34,37.38,7763.0,32.7662,32.7662,32.6962,32.7312,7763.0
2021-03-29 11:40:00,37.37,37.41,37.35,37.36,9849.0,32.7225,32.7575,32.705,32.7137,9849.0
2021-03-29 11:45:00,37.34,37.38,37.32,37.33,8999.0,32.6962,32.7312,32.6787,32.6874,8999.0
2021-03-29 11:50:00,37.34,37.42,37.32,37.4,9333.0,32.6962,32.7662,32.6787,32.7487,9333.0
2021-03-29 11:55:00,37.41,37.44,37.36,37.44,13378.0,32.7575,32.7838,32.7137,32.7838,13378.0
2021-03-29 12:00:00,37.44,37.63,37.44,37.57,33311.0,32.7838,32.9501,32.7838,32.8976,33311.0
2021-03-29 12:05:00,37.55,37.6,37.51,37.51,7965.0,32.8801,32.9239,32.8451,32.8451,7965.0
2021-03-29 12:10:00,37.51,37.54,37.47,37.48,12543.0,32.8451,32.8713,32.81,32.8188,12543.0
2021-03-29 12:15:00,37.49,37.57,37.46,37.53,11316.0,32.8275,32.8976,32.8013,32.8626,11316.0
2021-03-29 12:20:00,37.51,37.57,37.51,37.56,8107.0,32.8451,32.8976,32.8451,32.8888,8107.0
2021-03-29 12:25:00,37.56,37.63,37.55,37.63,9350.0,32.8888,32.9501,32.8801,32.9501,9350.0
2021-03-29 12:30:00,37.63,37.78,37.63,37.77,19222.0,32.9501,33.0815,32.9501,33.0727,19222.0
2021-03-29 12:35:00,37.77,37.81,37.69,37.69,13518.0,33.0727,33.1077,33.0027,33.0027,13518.0
2021-03-29 12:40:00,37.69,37.82,37.69,37.78,14220.0,33.0027,33.1165,33.0027,33.0815,14220.0
2021-03-29 12:45:00,37.77,37.77,37.7,37.73,13608.0,33.0727,33.0727,33.0114,33.0377,13608.0
2021-03-29 12:50:00,37.72,37.76,37.71,37.75,13665.0,33.0289,33.064,33.0202,33.0552,13665.0
2021-03-29 12:55:00,37.76,37.76,37.67,37.76,19722.0,33.064,33.064,32.9852,33.064,19722.0
2021-03-29 13:00:00,37.73,37.82,37.71,37.76,13897.0,33.0377,33.1165,33.0202,33.064,13897.0
2021-03-29 13:05:00,37.74,37.86,37.73,37.81,18235.0,33.0464,33.1515,33.0377,33.1077,18235.0
2021-03-29 13:10:00,37.81,37.86,37.79,37.81,14494.0,33.1077,33.1515,33.0902,33.1077,14494.0
2021-03-29 13:15:00,37.81,37.82,37.74,37.81,7765.0,33.1077,33.1165,33.0464,33.1077,7765.0
2021-03-29 13:20:00,37.82,37.88,37.81,37.85,8917.0,33.1165,33.169,33.1077,33.1428,8917.0
2021-03-29 13:25:00,37.85,37.89,37.8,37.84,10834.0,33.1428,33.1778,33.099,33.134,10834.0
2021-03-29 13:30:00,37.83,38.01,37.81,37.99,23581.0,33.1253,33.2829,33.1077,33.2654,23581.0
2021-03-29 13:35:00,37.99,37.99,37.86,37.89,9759.0,33.2654,33.2654,33.1515,33.1778,9759.0
2021-03-29 13:40:00,37.9,37.91,37.86,37.9,13539.0,33.1866,33.1953,33.1515,33.1866,13539.0
2021-03-29 13:45:00,37.9,37.97,37.88,37.92,9106.0,33.1866,33.2478,33.169,33.2041,9106.0
2021-03-29 13:50:00,37.92,37.98,37.92,37.93,13261.0,33.2041,33.2566,33.2041,33.2128,13261.0
2021-03-29 13:55:00,37.92,37.93,37.86,37.88,11270.0,33.2041,33.2128,33.1515,33.169,11270.0
2021-03-29 14:00:00,37.89,37.94,37.84,37.93,10878.0,33.1778,33.2216,33.134,33.2128,10878.0
2021-03-29 14:05:00,37.93,37.98,37.92,37.97,11424.0,33.2128,33.2566,33.2041,33.2478,11424.0
2021-03-29 14:10:00,37.96,38.01,37.91,38.01,12298.0,33.2391,33.2829,33.1953,33.2829,12298.0
2021-03-29 14:15:00,38.0,38.01,37.94,38.01,13628.0,33.2741,33.2829,33.2216,33.2829,13628.0
2021-03-29 14:20:00,38.01,38.03,37.99,38.02,14901.0,33.2829,33.3004,33.2654,33.2916,14901.0
2021-03-29 14:25:00,38.02,38.04,37.98,38.04,14506.0,33.2916,33.3091,33.2566,33.3091,14506.0
2021-03-29 14:30:00,38.05,38.05,37.99,38.04,9814.0,33.3179,33.3179,33.2654,33.3091,9814.0
2021-03-29 14:35:00,38.04,38.07,38.01,38.02,14057.0,33.3091,33.3354,33.2829,33.2916,14057.0
2021-03-29 14:40:00,38.01,38.09,38.01,38.06,12621.0,33.2829,33.3529,33.2829,33.3267,12621.0
2021-03-29 14:45:00,38.06,38.07,38.0,38.05,23969.0,33.3267,33.3354,33.2741,33.3179,23969.0
2021-03-29 14:50:00,38.04,38.07,37.98,38.0,29168.0,33.3091,33.3354,33.2566,33.2741,29168.0
2021-03-29 14:55:00,37.99,38.02,37.93,37.98,24109.0,33.2654,33.2916,33.2128,33.2566,24109.0
2021-03-29 15:00:00,37.97,38.03,37.97,38.01,24464.0,33.2478,33.3004,33.2478,33.2829,24464.0
2021-03-29 15:05:00,38.01,38.04,37.98,38.01,24051.0,33.2829,33.3091,33.2566,33.2829,24051.0
2021-03-29 15:10:00,38.01,38.06,37.97,38.05,15081.0,33.2829,33.3267,33.2478,33.3179,15081.0
2021-03-29 15:15:00,38.05,38.1,38.05,38.09,15523.0,33.3179,33.3617,33.3179,33.3529,15523.0
2021-03-29 15:20:00,38.1,38.11,38.03,38.07,26236.0,33.3617,33.3704,33.3004,33.3354,26236.0
2021-03-29 15:25:00,38.08,38.1,38.03,38.04,21197.0,33.3442,33.3617,33.3004,33.3091,21197.0
2021-03-29 15:30:00,38.03,38.05,37.95,37.95,30381.0,33.3004,33.3179,33.2303,33.2303,30381.0
2021-03-29 15:35:00,37.95,37.99,37.88,37.91,62521.0,33.2303,33.2654,33.169,33.1953,62521.0
2021-03-29 15:40:00,37.92,37.97,37.91,37.93,42213.0,33.2041,33.2478,33.1953,33.2128,42213.0
2021-03-29 15:45:00,37.91,38.07,37.9,37.98,63755.0,33.1953,33.3354,33.1866,33.2566,63755.0
2021-03-29 15:50:00,37.99,37.99,37.92,37.93,60922.0,33.2654,33.2654,33.2041,33.2128,60922.0
2021-03-29 15:55:00,37.93,37.94,37.83,37.84,149994.0,33.2128,33.2216,33.1253,33.134,149994.0
2021-03-30 09:30:00,37.54,37.66,37.47,37.51,36468.0,32.8713,32.9764,32.81,32.8451,36468.0
2021-03-30 09:35:00,37.48,37.48,37.17,37.17,13206.0,32.8188,32.8188,32.5473,32.5473,13206.0
2021-03-30 09:40:00,37.17,37.39,37.14,37.32,33412.0,32.5473,32.74,32.5211,32.6787,33412.0
2021-03-30 09:45:00,37.3,37.3,37.16,37.16,23215.0,32.6612,32.6612,32.5386,32.5386,23215.0
2021-03-30 09:50:00,37.18,37.26,37.13,37.19,45759.0,32.5561,32.6261,32.5123,32.5649,45759.0
2021-03-30 09:55:00,37.19,37.2,37.07,37.07,30890.0,32.5649,32.5736,32.4598,32.4598,30890.0
2021-03-30 10:00:00,37.07,37.14,37.07,37.12,28780.0,32.4598,32.5211,32.4598,32.5036,28780.0
2021-03-30 10:05:00,37.12,37.3,37.08,37.24,86058.0,32.5036,32.6612,32.4685,32.6086,86058.0
2021-03-30 10:10:00,37.23,37.46,37.21,37.41,29223.0,32.5999,32.8013,32.5824,32.7575,29223.0
2021-03-30 10:15:00,37.42,37.63,37.4,37.6,23103.0,32.7662,32.9501,32.7487,32.9239,23103.0
2021-03-30 10:20:00,37.61,37.68,37.55,37.65,17590.0,32.9326,32.9939,32.8801,32.9676,17590.0
2021-03-30 10:25:00,37.65,37.73,37.63,37.73,16197.0,32.9676,33.0377,32.9501,33.0377,16197.0
2021-03-30 10:30:00,37.75,37.9,37.7,37.86,26559.0,33.0552,33.1866,33.0114,33.1515,26559.0
2021-03-30 10:35:00,37.86,37.93,37.83,37.88,16116.0,33.1515,33.2128,33.1253,33.169,16116.0
2021-03-30 10:40:00,37.88,37.9,37.83,37.86,16369.0,33.169,33.1866,33.1253,33.1515,16369.0
2021-03-30 10:45:00,37.86,37.95,37.83,37.95,27294.0,33.1515,33.2303,33.1253,33.2303,27294.0
2021-03-30 10:50:00,37.95,38.02,37.92,37.95,19563.0,33.2303,33.2916,33.2041,33.2303,19563.0
2021-03-30 10:55:00,37.95,37.97,37.89,37.92,19327.0,33.2303,33.2478,33.1778,33.2041,19327.0
2021-03-30 11:00:00,37.93,38.0,37.91,37.96,36689.0,33.2128,33.2741,33.1953,33.2391,36689.0
2021-03-30 11:05:00,37.96,38.03,37.95,37.99,29511.0,33.2391,33.3004,33.2303,33.2654,29511.0
2021-03-30 11:10:00,37.98,38.0,37.9,38.0,28573.0,33.2566,33.2741,33.1866,33.2741,28573.0
2021-03-30 11:15:00,38.0,38.01,37.71,37.72,41304.0,33.2741,33.2829,33.0202,33.0289,41304.0
2021-03-30 11:20:00,37.72,37.84,37.67,37.78,48358.0,33.0289,33.134,32.9852,33.0815,48358.0
2021-03-30 11:25:00,37.77,37.78,37.67,37.69,22709.0,33.0727,33.0815,32.9852,33.0027,22709.0
2021-03-30 11:30:00,37.69,37.75,37.64,37.74,31536.0,33.0027,33.0552,32.9589,33.0464,31536.0
2021-03-30 11:35:00,37.73,37.75,37.68,37.7,25339.0,33.0377,33.0552,32.9939,33.0114,25339.0
2021-03-30 11:40:00,37.7,37.7,37.62,37.64,12282.0,33.0114,33.0114,32.9414,32.9589,12282.0
2021-03-30 11:45:00,37.64,37.64,37.55,37.56,18494.0,32.9589,32.9589,32.8801,32.8888,18494.0
2021-03-30 11:50:00,37.56,37.56,37.44,37.45,17856.0,32.8888,32.8888,32.7838,32.7925,17856.0
2021-03-30 11:55:00,37.44,37.46,37.41,37.41,14973.0,32.7838,32.8013,32.7575,32.7575,14973.0
2021-03-30 12:00:00,37.41,37.42,37.3,37.3,18936.0,32.7575,32.7662,32.6612,32.6612,18936.0
2021-03-30 12:05:00,37.29,37.31,37.26,37.3,17537.0,32.6524,32.6699,32.6261,32.6612,17537.0
2021-03-30 12:10:00,37.3,37.52,37.24,37.49,35288.0,32.6612,32.8538,32.6086,32.8275,35288.0
2021-03-30 12:15:00,37.46,37.46,37.36,37.39,22310.0,32.8013,32.8013,32.7137,32.74,22310.0
2021-03-30 12:20:00,37.38,37.39,37.33,37.37,23401.0,32.7312,32.74,32.6874,32.7225,23401.0
2021-03-30 12:25:00,37.37,37.41,37.36,37.4,15357.0,32.7225,32.7575,32.7137,32.7487,15357.0
2021-03-30 12:30:00,37.4,37.47,37.39,37.46,13371.0,32.7487,32.81,32.74,32.8013,13371.0
2021-03-30 12:35:00,37.45,37.53,37.41,37.53,23422.0,32.7925,32.8626,32.7575,32.8626,23422.0
2021-03-30 12:40:00,37.51,37.6,37.49,37.49,17425.0,32.8451,32.9239,32.8275,32.8275,17425.0
2021-03-30 12:45:00,37.5,37.53,37.47,37.48,10059.0,32.8363,32.8626,32.81,32.8188,10059.0
2021-03-30 12:50:00,37.48,37.5,37.44,37.48,9870.0,32.8188,32.8363,32.7838,32.8188,9870.0
2021-03-30 12:55:00,37.49,37.54,37.44,37.44,30074.0,32.8275,32.8713,32.7838,32.7838,30074.0
2021-03-30 13:00:00,37.44,37.44,37.22,37.25,35329.0,32.7838,32.7838,32.5911,32.6174,35329.0
2021-03-30 13:05:00,37.27,37.3,37.16,37.2,32769.0,32.6349,32.6612,32.5386,32.5736,32769.0
2021-03-30 13:10:00,37.2,37.2,37.06,37.19,85051.0,32.5736,32.5736,32.451,32.5649,85051.0
2021-03-30 13:15:00,37.2,37.28,37.15,37.22,45381.0,32.5736,32.6437,32.5298,32.5911,45381.0
2021-03-30 13:20:00,37.23,37.51,37.12,37.25,29292.0,32.5999,32.8451,32.5036,32.6174,29292.0
2021-03-30 13:25:00,37.25,37.31,37.18,37.2,43270.0,32.6174,32.6699,32.5561,32.5736,43270.0
2021-03-30 13:30:00,37.19,37.21,37.14,37.17,42114.0,32.5649,32.5824,32.5211,32.5473,42114.0
2021-03-30 13:35:00,37.17,37.26,37.17,37.22,65341.0,32.5473,32.6261,32.5473,32.5911,65341.0
2021-03-30 13:40:00,37.23,37.23,37.16,37.16,15533.0,32.5999,32.5999,32.5386,32.5386,15533.0
2021-03-30 13:45:00,37.16,37.18,37.09,37.11,17161.0,32.5386,32.5561,32.4773,32.4948,17161.0
2021-03-30 13:50:00,37.11,37.19,37.07,37.09,29853.0,32.4948,32.5649,32.4598,32.4773,29853.0
2021-03-30 13:55:00,37.09,37.14,37.04,37.11,68926.0,32.4773,32.5211,32.4335,32.4948,68926.0
2021-03-30 14:00:00,37.11,37.12,36.99,36.99,22456.0,32.4948,32.5036,32.3897,32.3897,22456.0
2021-03-30 14:05:00,36.99,37.02,36.92,36.95,43147.0,32.3897,32.416,32.3284,32.3547,43147.0
2021-03-30 14:10:00,36.95,36.95,36.89,36.94,36329.0,32.3547,32.3547,32.3022,32.3459,36329.0
2021-03-30 14:15:00,36.92,36.96,36.87,36.95,40313.0,32.3284,32.3635,32.2846,32.3547,40313.0
2021-03-30 14:20:00,36.95,36.97,36.87,36.9,35894.0,32.3547,32.3722,32.2846,32.3109,35894.0
2021-03-30 14:25:00,36.91,37.03,36.84,36.85,102692.0,32.3197,32.4247,32.2584,32.2671,102692.0
2021-03-30 14:30:00,36.85,36.89,36.78,36.8,39375.0,32.2671,32.3022,32.2058,32.2234,39375.0
2021-03-30 14:35:00,36.79,36.9,36.75,36.87,35743.0,32.2146,32.3109,32.1796,32.2846,35743.0
2021-03-30 14:40:00,36.85,36.98,36.83,36.91,27649.0,32.2671,32.381,32.2496,32.3197,27649.0
2021-03-30 14:45:00,36.91,37.01,36.91,36.98,26175.0,32.3197,32.4072,32.3197,32.381,26175.0
2021-03-30 14:50:00,36.99,37.05,36.97,37.02,17603.0,32.3897,32.4423,32.3722,32.416,17603.0
2021-03-30 14:55:00,37.02,37.12,37.02,37.08,30443.0,32.416,32.5036,32.416,32.4685,30443.0
2021-03-30 15:00:00,37.07,37.15,37.05,37.13,25620.0,32.4598,32.5298,32.4423,32.5123,25620.0
2021-03-30 15:05:00,37.13,37.15,37.09,37.12,24587.0,32.5123,32.5298,32.4773,32.5036,24587.0
2021-03-30 15:10:00,37.12,37.12,37.05,37.09,27884.0,32.5036,32.5036,32.4423,32.4773,27884.0
2021-03-30 15:15:00,37.09,37.09,36.98,36.98,24287.0,32.4773,32.4773,32.381,32.381,24287.0
2021-03-30 15:20:00,36.98,37.07,36.97,37.07,48927.0,32.381,32.4598,32.3722,32.4598,48927.0
2021-03-30 15:25:00,37.07,37.13,37.06,37.08,29873.0,32.4598,32.5123,32.451,32.4685,29873.0
2021-03-30 15:30:00,37.08,37.13,37.05,37.05,31756.0,32.4685,32.5123,32.4423,32.4423,31756.0
2021-03-30 15:35:00,37.05,37.07,36.98,36.99,57628.0,32.4423,32.4598,32.381,32.3897,57628.0
2021-03-30 15:40:00,36.98,37.02,36.97,36.97,36983.0,32.381,32.416,32.3722,32.3722,36983.0
2021-03-30 15:45:00,36.98,37.07,36.97,37.04,67843.0,32.381,32.4598,32.3722,32.4335,67843.0
2021-03-30 15:50:00,37.04,37.07,36.98,37.04,95506.0,32.4335,32.4598,32.381,32.4335,95506.0
2021-03-30 15:55:00,37.04,37.13,37.03,37.1,230040.0,32.4335,32.5123,32.4247,32.486,230040.0
2021-03-31 09:30:00,37.33,37.52,37.09,37.47,40972.0,32.6874,32.8538,32.4773,32.81,40972.0
2021-03-31 09:35:00,37.53,37.7,37.5,37.64,15603.0,32.8626,33.0114,32.8363,32.9589,15603.0
2021-03-31 09:40:00,37.66,37.75,37.54,37.62,16127.0,32.9764,33.0552,32.8713,32.9414,16127.0
2021-03-31 09:45:00,37.6,37.74,37.58,37.65,13744.0,32.9239,33.0464,32.9063,32.9676,13744.0
2021-03-31 09:50:00,37.64,37.77,37.63,37.71,9632.0,32.9589,33.0727,32.9501,33.0202,9632.0
2021-03-31 09:55:00,37.72,37.72,37.5,37.52,19502.0,33.0289,33.0289,32.8363,32.8538,19502.0
2021-03-31 10:00:00,37.51,37.55,37.36,37.36,22469.0,32.8451,32.8801,32.7137,32.7137,22469.0
2021-03-31 10:05:00,37.37,37.43,37.31,37.33,12875.0,32.7225,32.775,32.6699,32.6874,12875.0
2021-03-31 10:10:00,37.33,37.43,37.28,37.33,22827.0,32.6874,32.775,32.6437,32.6874,22827.0
2021-03-31 10:15:00,37.33,37.46,37.32,37.42,21267.0,32.6874,32.8013,32.6787,32.7662,21267.0
2021-03-31 10:20:00,37.4,37.42,37.34,37.41,16848.0,32.7487,32.7662,32.6962,32.7575,16848.0
2021-03-31 10:25:00,37.4,37.44,37.29,37.32,29479.0,32.7487,32.7838,32.6524,32.6787,29479.0
2021-03-31 10:30:00,37.32,37.35,37.27,37.33,18689.0,32.6787,32.705,32.6349,32.6874,18689.0
2021-03-31 10:35:00,37.33,37.48,37.3,37.47,15831.0,32.6874,32.8188,32.6612,32.81,15831.0
2021-03-31 10:40:00,37.47,37.55,37.47,37.53,10965.0,32.81,32.8801,32.81,32.8626,10965.0
2021-03-31 10:45:00,37.53,37.55,37.51,37.52,13102.0,32.8626,32.8801,32.8451,32.8538,13102.0
2021-03-31 10:50:00,37.51,37.52,37.4,37.41,16976.0,32.8451,32.8538,32.7487,32.7575,16976.0
2021-03-31 10:55:00,37.42,37.43,37.33,37.43,11565.0,32.7662,32.775,32.6874,32.775,11565.0
2021-03-31 11:00:00,37.44,37.46,37.33,37.4,6177.0,32.7838,32.8013,32.6874,32.7487,6177.0
2021-03-31 11:05:00,37.39,37.41,37.35,37.41,6847.0,32.74,32.7575,32.705,32.7575,6847.0
2021-03-31 11:10:00,37.43,37.46,37.38,37.45,17136.0,32.775,32.8013,32.7312,32.7925,17136.0
2021-03-31 11:15:00,37.45,37.46,37.35,37.43,17703.0,32.7925,32.8013,32.705,32.775,17703.0
2021-03-31 11:20:00,37.42,37.42,37.33,37.35,16760.0,32.7662,32.7662,32.6874,32.705,16760.0
2021-03-31 11:25:00,37.34,37.35,37.28,37.33,47556.0,32.6962,32.705,32.6437,32.6874,47556.0
2021-03-31 11:30:00,37.33,37.33,37.18,37.19,21348.0,32.6874,32.6874,32.5561,32.5649,21348.0
2021-03-31 11:35:00,37.2,37.31,37.2,37.31,37932.0,32.5736,32.6699,32.5736,32.6699,37932.0
2021-03-31 11:40:00,37.31,37.33,37.27,37.31,15031.0,32.6699,32.6874,32.6349,32.6699,15031.0
2021-03-31 11:45:00,37.31,37.39,37.3,37.35,8794.0,32.6699,32.74,32.6612,32.705,8794.0
2021-03-31 11:50:00,37.36,37.41,37.34,37.4,8713.0,32.7137,32.7575,32.6962,32.7487,8713.0
2021-03-31 11:55:00,37.4,37.4,37.33,37.36,8384.0,32.7487,32.7487,32.6874,32.7137,8384.0
2021-03-31 12:00:00,37.35,37.37,37.33,37.34,10199.0,32.705,32.7225,32.6874,32.6962,10199.0
2021-03-31 12:05:00,37.34,37.34,37.26,37.26,8499.0,32.6962,32.6962,32.6261,32.6261,8499.0
2021-03-31 12:10:00,37.26,37.26,37.22,37.24,6741.0,32.6261,32.6261,32.5911,32.6086,6741.0
2021-03-31 12:15:00,37.24,37.25,37.2,37.24,16160.0,32.6086,32.6174,32.5736,32.6086,16160.0
2021-03-31 12:20:00,37.24,37.25,37.12,37.18,18129.0,32.6086,32.6174,32.5036,32.5561,18129.0
2021-03-31 12:25:00,37.19,37.2,37.12,37.15,18013.0,32.5649,32.5736,32.5036,32.5298,18013.0
2021-03-31 12:30:00,37.15,37.19,37.13,37.14,10618.0,32.5298,32.5649,32.5123,32.5211,10618.0
2021-03-31 12:35:00,37.14,37.23,37.12,37.15,17432.0,32.5211,32.5999,32.5036,32.5298,17432.0
2021-03-31 12:40:00,37.15,37.17,37.13,37.13,8551.0,32.5298,32.5473,32.5123,32.5123,8551.0
2021-03-31 12:45:00,37.13,37.21,37.11,37.2,21879.0,32.5123,32.5824,32.4948,32.5736,21879.0
2021-03-31 12:50:00,37.21,37.25,37.21,37.22,33437.0,32.5824,32.6174,32.5824,32.5911,33437.0
2021-03-31 12:55:00,37.2,37.25,37.19,37.23,21687.0,32.5736,32.6174,32.5649,32.5999,21687.0
2021-03-31 13:00:00,37.23,37.24,37.19,37.22,14278.0,32.5999,32.6086,32.5649,32.5911,14278.0
2021-03-31 13:05:00,37.22,37.24,37.19,37.2,14601.0,32.5911,32.6086,32.5649,32.5736,14601.0
2021-03-31 13:10:00,37.21,37.25,37.2,37.23,40111.0,32.5824,32.6174,32.5736,32.5999,40111.0
2021-03-31 13:15:00,37.23,37.25,37.19,37.23,57491.0,32.5999,32.6174,32.5649,32.5999,57491.0
2021-03-31 13:20:00,37.23,37.24,37.16,37.18,13585.0,32.5999,32.6086,32.5386,32.5561,13585.0
2021-03-31 13:25:00,37.18,37.25,37.18,37.23,11901.0,32.5561,32.6174,32.5561,32.5999,11901.0
2021-03-31 13:30:00,37.23,37.23,37.07,37.07,14234.0,32.5999,32.5999,32.4598,32.4598,14234.0
2021-03-31 13:35:00,37.08,37.1,37.03,37.07,17478.0,32.4685,32.486,32.4247,32.4598,17478.0
2021-03-31 13:40:00,37.08,37.12,37.07,37.11,13974.0,32.4685,32.5036,32.4598,32.4948,13974.0
2021-03-31 13:45:00,37.11,37.18,37.07,37.17,14329.0,32.4948,32.5561,32.4598,32.5473,14329.0
2021-03-31 13:50:00,37.18,37.22,37.13,37.15,9776.0,32.5561,32.5911,32.5123,32.5298,9776.0
2021-03-31 13:55:00,37.16,37.18,37.13,37.13,10597.0,32.5386,32.5561,32.5123,32.5123,10597.0
2021-03-31 14:00:00,37.11,37.13,37.08,37.13,10001.0,32.4948,32.5123,32.4685,32.5123,10001.0
2021-03-31 14:05:00,37.13,37.15,37.1,37.15,12349.0,32.5123,32.5298,32.486,32.5298,12349.0
2021-03-31 14:10:00,37.15,37.23,37.13,37.22,15734.0,32.5298,32.5999,32.5123,32.5911,15734.0
2021-03-31 14:15:00,37.24,37.27,37.21,37.25,31023.0,32.6086,32.6349,32.5824,32.6174,31023.0
2021-03-31 14:20:00,37.25,37.27,37.23,37.27,32398.0,32.6174,32.6349,32.5999,32.6349,32398.0
2021-03-31 14:25:00,37.27,37.27,37.2,37.26,46408.0,32.6349,32.6349,32.5736,32.6261,46408.0
2021-03-31 14:30:00,37.26,37.4,37.25,37.27,68613.0,32.6261,32.7487,32.6174,32.6349,68613.0
2021-03-31 14:35:00,37.28,37.34,37.27,37.34,32256.0,32.6437,32.6962,32.6349,32.6962,32256.0
2021-03-31 14:40:00,37.32,37.33,37.26,37.3,20253.0,32.6787,32.6874,32.6261,32.6612,20253.0
2021-03-31 14:45:00,37.3,37.53,37.1,37.53,220770.0,32.6612,32.8626,32.486,32.8626,220770.0
2021-03-31 14:50:00,37.53,37.66,37.52,37.62,31076.0,32.8626,32.9764,32.8538,32.9414,31076.0
2021-03-31 14:55:00,37.63,37.64,37.56,37.6,26379.0,32.9501,32.9589,32.8888,32.9239,26379.0
2021-03-31 15:00:00,37.6,37.63,37.52,37.55,20088.0,32.9239,32.9501,32.8538,32.8801,20088.0
2021-03-31 15:05:00,37.53,37.57,37.46,37.49,24075.0,32.8626,32.8976,32.8013,32.8275,24075.0
2021-03-31 15:10:00,37.49,37.5,37.4,37.48,22354.0,32.8275,32.8363,32.7487,32.8188,22354.0
2021-03-31 15:15:00,37.49,37.54,37.48,37.48,27593.0,32.8275,32.8713,32.8188,32.8188,27593.0
2021-03-31 15:20:00,37.49,37.56,37.46,37.52,22000.0,32.8275,32.8888,32.8013,32.8538,22000.0
2021-03-31 15:25:00,37.52,37.53,37.44,37.47,24388.0,32.8538,32.8626,32.7838,32.81,24388.0
2021-03-31 15:30:00,37.46,37.58,37.46,37.55,24079.0,32.8013,32.9063,32.8013,32.8801,24079.0
2021-03-31 15:35:00,37.54,37.63,37.54,37.58,44769.0,32.8713,32.9501,32.8713,32.9063,44769.0
2021-03-31 15:40:00,37.59,37.7,37.58,37.69,58863.0,32.9151,33.0114,32.9063,33.0027,58863.0
2021-03-31 15:45:00,37.69,37.75,37.65,37.73,73014.0,33.0027,33.0552,32.9676,33.0377,73014.0
2021-03-31 15:50:00,37.74,37.8,37.73,37.76,115494.0,33.0464,33.099,33.0377,33.064,115494.0
2021-03-31 15:55:00,37.77,37.85,37.73,37.74,259415.0,33.0727,33.1428,33.0377,33.0464,259415.0
2021-04-01 09:30:00,37.72,37.76,37.01,37.17,118412.0,33.0289,33.064,32.4072,32.5473,118412.0
2021-04-01 09:35:00,37.17,37.27,37.03,37.2,53276.0,32.5473,32.6349,32.4247,32.5736,53276.0
2021-04-01 09:40:00,37.21,37.3,37.18,37.22,34019.0,32.5824,32.6612,32.5561,32.5911,34019.0
2021-04-01 09:45:00,37.22,37.29,37.15,37.23,33329.0,32.5911,32.6524,32.5298,32.5999,33329.0
2021-04-01 09:50:00,37.22,37.23,37.1,37.2,33110.0,32.5911,32.5999,32.486,32.5736,33110.0
2021-04-01 09:55:00,37.2,37.2,37.09,37.12,31776.0,32.5736,32.5736,32.4773,32.5036,31776.0
2021-04-01 10:00:00,37.13,37.23,37.1,37.19,34095.0,32.5123,32.5999,32.486,32.5649,34095.0
2021-04-01 10:05:00,37.2,37.2,37.07,37.08,17988.0,32.5736,32.5736,32.4598,32.4685,17988.0
2021-04-01 10:10:00,37.07,37.26,37.07,37.26,27879.0,32.4598,32.6261,32.4598,32.6261,27879.0
2021-04-01 10:15:00,37.26,37.3,37.13,37.19,34334.0,32.6261,32.6612,32.5123,32.5649,34334.0
2021-04-01 10:20:00,37.19,37.2,37.13,37.17,21371.0,32.5649,32.5736,32.5123,32.5473,21371.0
2021-04-01 10:25:00,37.16,37.25,37.13,37.16,25004.0,32.5386,32.6174,32.5123,32.5386,25004.0
2021-04-01 10:30:00,37.17,37.21,37.13,37.19,25178.0,32.5473,32.5824,32.5123,32.5649,25178.0
2021-04-01 10:35:00,37.18,37.24,37.17,37.19,13236.0,32.5561,32.6086,32.5473,32.5649,13236.0
2021-04-01 10:40:00,37.19,37.24,37.15,37.2,28691.0,32.5649,32.6086,32.5298,32.5736,28691.0
2021-04-01 10:45:00,37.2,37.21,37.14,37.15,13239.0,32.5736,32.5824,32.5211,32.5298,13239.0
2021-04-01 10:50:00,37.14,37.24,37.14,37.23,14808.0,32.5211,32.6086,32.5211,32.5999,14808.0
2021-04-01 10:55:00,37.25,37.25,37.19,37.22,18250.0,32.6174,32.6174,32.5649,32.5911,18250.0
2021-04-01 11:00:00,37.23,37.32,37.23,37.31,9798.0,32.5999,32.6787,32.5999,32.6699,9798.0
2021-04-01 11:05:00,37.31,37.31,37.22,37.26,12565.0,32.6699,32.6699,32.5911,32.6261,12565.0
2021-04-01 11:10:00,37.25,37.27,37.18,37.19,9555.0,32.6174,32.6349,32.5561,32.5649,9555.0
2021-04-01 11:15:00,37.18,37.2,37.15,37.18,26947.0,32.5561,32.5736,32.5298,32.5561,26947.0
2021-04-01 11:20:00,37.18,37.25,37.16,37.19,9829.0,32.5561,32.6174,32.5386,32.5649,9829.0
2021-04-01 11:25:00,37.18,37.2,37.17,37.18,7344.0,32.5561,32.5736,32.5473,32.5561,7344.0
2021-04-01 11:30:00,37.18,37.18,37.15,37.17,11403.0,32.5561,32.5561,32.5298,32.5473,11403.0
2021-04-01 11:35:00,37.16,37.2,37.15,37.17,9405.0,32.5386,32.5736,32.5298,32.5473,9405.0
2021-04-01 11:40:00,37.17,37.18,37.14,37.16,14987.0,32.5473,32.5561,32.5211,32.5386,14987.0
2021-04-01 11:45:00,37.15,37.23,37.14,37.21,13011.0,32.5298,32.5999,32.5211,32.5824,13011.0
2021-04-01 11:50:00,37.22,37.23,37.2,37.22,8339.0,32.5911,32.5999,32.5736,32.5911,8339.0
2021-04-01 11:55:00,37.22,37.24,37.2,37.2,8897.0,32.5911,32.6086,32.5736,32.5736,8897.0
2021-04-01 12:00:00,37.2,37.22,37.15,37.18,16108.0,32.5736,32.5911,32.5298,32.5561,16108.0
2021-04-01 12:05:00,37.19,37.23,37.18,37.22,11576.0,32.5649,32.5999,32.5561,32.5911,11576.0
2021-04-01 12:10:00,37.23,37.24,37.19,37.2,7623.0,32.5999,32.6086,32.5649,32.5736,7623.0
2021-04-01 12:15:00,37.2,37.21,37.14,37.2,13359.0,32.5736,32.5824,32.5211,32.5736,13359.0
2021-04-01 12:20:00,37.2,37.33,37.19,37.33,19548.0,32.5736,32.6874,32.5649,32.6874,19548.0
2021-04-01 12:25:00,37.32,37.35,37.31,37.33,9736.0,32.6787,32.705,32.6699,32.6874,9736.0
2021-04-01 12:30:00,37.33,37.33,37.3,37.3,10997.0,32.6874,32.6874,32.6612,32.6612,10997.0
2021-04-01 12:35:00,37.28,37.3,37.2,37.2,14235.0,32.6437,32.6612,32.5736,32.5736,14235.0
2021-04-01 12:40:00,37.2,37.21,37.16,37.19,12367.0,32.5736,32.5824,32.5386,32.5649,12367.0
2021-04-01 12:45:00,37.18,37.19,37.15,37.19,12035.0,32.5561,32.5649,32.5298,32.5649,12035.0
2021-04-01 12:50:00,37.19,37.23,37.17,37.18,7512.0,32.5649,32.5999,32.5473,32.5561,7512.0
2021-04-01 12:55:00,37.18,37.29,37.17,37.28,16940.0,32.5561,32.6524,32.5473,32.6437,16940.0
2021-04-01 13:00:00,37.28,37.29,37.26,37.28,14979.0,32.6437,32.6524,32.6261,32.6437,14979.0
2021-04-01 13:05:00,37.28,37.32,37.26,37.27,9717.0,32.6437,32.6787,32.6261,32.6349,9717.0
2021-04-01 13:10:00,37.26,37.26,37.19,37.2,19534.0,32.6261,32.6261,32.5649,32.5736,19534.0
2021-04-01 13:15:00,37.19,37.21,37.13,37.14,29427.0,32.5649,32.5824,32.5123,32.5211,29427.0
2021-04-01 13:20:00,37.14,37.21,37.14,37.17,6975.0,32.5211,32.5824,32.5211,32.5473,6975.0
2021-04-01 13:25:00,37.17,37.21,37.16,37.2,10186.0,32.5473,32.5824,32.5386,32.5736,10186.0
2021-04-01 13:30:00,37.2,37.26,37.19,37.23,6808.0,32.5736,32.6261,32.5649,32.5999,6808.0
2021-04-01 13:35:00,37.24,37.28,37.22,37.25,11525.0,32.6086,32.6437,32.5911,32.6174,11525.0
2021-04-01 13:40:00,37.24,37.26,37.24,37.25,5949.0,32.6086,32.6261,32.6086,32.6174,5949.0
2021-04-01 13:45:00,37.25,37.25,37.21,37.21,6022.0,32.6174,32.6174,32.5824,32.5824,6022.0
2021-04-01 13:50:00,37.22,37.22,37.14,37.18,11400.0,32.5911,32.5911,32.5211,32.5561,11400.0
2021-04-01 13:55:00,37.18,37.18,37.13,37.13,7886.0,32.5561,32.5561,32.5123,32.5123,7886.0
2021-04-01 14:00:00,37.13,37.14,37.1,37.13,20755.0,32.5123,32.5211,32.486,32.5123,20755.0
2021-04-01 14:05:00,37.12,37.16,37.12,37.16,9735.0,32.5036,32.5386,32.5036,32.5386,9735.0
2021-04-01 14:10:00,37.15,37.17,37.13,37.14,10928.0,32.5298,32.5473,32.5123,32.5211,10928.0
2021-04-01 14:15:00,37.15,37.2,37.14,37.16,9372.0,32.5298,32.5736,32.5211,32.5386,9372.0
2021-04-01 14:20:00,37.16,37.17,37.14,37.15,5661.0,32.5386,32.5473,32.5211,32.5298,5661.0
2021-04-01 14:25:00,37.14,37.14,37.1,37.11,9120.0,32.5211,32.5211,32.486,32.4948,9120.0
2021-04-01 14:30:00,37.11,37.12,37.08,37.11,17085.0,32.4948,32.5036,32.4685,32.4948,17085.0
2021-04-01 14:35:00,37.11,37.12,37.09,37.09,6712.0,32.4948,32.5036,32.4773,32.4773,6712.0
2021-04-01 14:40:00,37.09,37.1,37.08,37.09,11175.0,32.4773,32.486,32.4685,32.4773,11175.0
2021-04-01 14:45:00,37.09,37.1,37.02,37.02,18559.0,32.4773,32.486,32.416,32.416,18559.0
2021-04-01 14:50:00,37.02,37.14,37.01,37.1,20152.0,32.416,32.5211,32.4072,32.486,20152.0
2021-04-01 14:55:00,37.09,37.2,37.07,37.2,22670.0,32.4773,32.5736,32.4598,32.5736,22670.0
2021-04-01 15:00:00,37.19,37.27,37.11,37.19,40210.0,32.5649,32.6349,32.4948,32.5649,40210.0
2021-04-01 15:05:00,37.19,37.2,37.15,37.18,19982.0,32.5649,32.5736,32.5298,32.5561,19982.0
2021-04-01 15:10:00,37.18,37.18,37.1,37.13,13558.0,32.5561,32.5561,32.486,32.5123,13558.0
2021-04-01 15:15:00,37.15,37.15,37.08,37.08,10232.0,32.5298,32.5298,32.4685,32.4685,10232.0
2021-04-01 15:20:00,37.08,37.12,37.06,37.08,18849.0,32.4685,32.5036,32.451,32.4685,18849.0
2021-04-01 15:25:00,37.08,37.13,37.08,37.09,14549.0,32.4685,32.5123,32.4685,32.4773,14549.0
2021-04-01 15:30:00,37.1,37.18,37.1,37.18,24552.0,32.486,32.5561,32.486,32.5561,24552.0
2021-04-01 15:35:00,37.17,37.24,37.15,37.2,28009.0,32.5473,32.6086,32.5298,32.5736,28009.0
2021-04-01 15:40:00,37.2,37.28,37.2,37.26,18631.0,32.5736,32.6437,32.5736,32.6261,18631.0
2021-04-01 15:45:00,37.25,37.32,37.24,37.29,33314.0,32.6174,32.6787,32.6086,32.6524,33314.0
2021-04-01 15:50:00,37.29,37.33,37.27,37.32,62789.0,32.6524,32.6874,32.6349,32.6787,62789.0
2021-04-01 15:55:00,37.33,37.48,37.32,37.47,144031.0,32.6874,32.8188,32.6787,32.81,144031.0
2021-04-05 09:30:00,37.8,37.92,37.62,37.79,42938.0,33.099,33.2041,32.9414,33.0902,42938.0
2021-04-05 09:35:00,37.79,38.18,37.72,38.14,43638.0,33.0902,33.4317,33.0289,33.3967,43638.0
2021-04-05 09:40:00,38.11,38.12,37.84,37.9,16164.0,33.3704,33.3792,33.134,33.1866,16164.0
2021-04-05 09:45:00,37.9,38.03,37.83,37.83,35343.0,33.1866,33.3004,33.1253,33.1253,35343.0
2021-04-05 09:50:00,37.84,37.89,37.78,37.87,15610.0,33.134,33.1778,33.0815,33.1603,15610.0
2021-04-05 09:55:00,37.86,38.07,37.85,38.05,27333.0,33.1515,33.3354,33.1428,33.3179,27333.0
2021-04-05 10:00:00,38.05,38.05,37.87,37.89,10550.0,33.3179,33.3179,33.1603,33.1778,10550.0
2021-04-05 10:05:00,37.92,37.98,37.86,37.88,14190.0,33.2041,33.2566,33.1515,33.169,14190.0
2021-04-05 10:10:00,37.89,37.98,37.83,37.98,44075.0,33.1778,33.2566,33.1253,33.2566,44075.0
2021-04-05 10:15:00,37.98,38.05,37.96,38.01,17671.0,33.2566,33.3179,33.2391,33.2829,17671.0
2021-04-05 10:20:00,38.03,38.05,37.96,37.99,11394.0,33.3004,33.3179,33.2391,33.2654,11394.0
2021-04-05 10:25:00,38.0,38.06,37.99,38.01,12999.0,33.2741,33.3267,33.2654,33.2829,12999.0
2021-04-05 10:30:00,38.02,38.03,37.97,37.97,4032.0,33.2916,33.3004,33.2478,33.2478,4032.0
2021-04-05 10:35:00,37.97,38.05,37.95,37.96,28905.0,33.2478,33.3179,33.2303,33.2391,28905.0
2021-04-05 10:40:00,37.96,38.0,37.94,37.94,7822.0,33.2391,33.2741,33.2216,33.2216,7822.0
2021-04-05 10:45:00,37.9,37.92,37.83,37.91,15164.0,33.1866,33.2041,33.1253,33.1953,15164.0
2021-04-05 10:50:00,37.93,37.96,37.88,37.9,31394.0,33.2128,33.2391,33.169,33.1866,31394.0
2021-04-05 10:55:00,37.91,37.97,37.88,37.96,38006.0,33.1953,33.2478,33.169,33.2391,38006.0
2021-04-05 11:00:00,37.96,37.96,37.89,37.92,13573.0,33.2391,33.2391,33.1778,33.2041,13573.0
2021-04-05 11:05:00,37.91,37.96,37.89,37.9,15297.0,33.1953,33.2391,33.1778,33.1866,15297.0
2021-04-05 11:10:00,37.9,37.98,37.9,37.93,14659.0,33.1866,33.2566,33.1866,33.2128,14659.0
2021-04-05 11:15:00,37.93,37.95,37.89,37.91,7083.0,33.2128,33.2303,33.1778,33.1953,7083.0
2021-04-05 11:20:00,37.92,37.95,37.89,37.9,8138.0,33.2041,33.2303,33.1778,33.1866,8138.0
2021-04-05 11:25:00,37.9,37.98,37.87,37.97,19515.0,33.1866,33.2566,33.1603,33.2478,19515.0
2021-04-05 11:30:00,37.97,37.97,37.91,37.97,11539.0,33.2478,33.2478,33.1953,33.2478,11539.0
2021-04-05 11:35:00,37.97,38.04,37.93,37.94,23668.0,33.2478,33.3091,33.2128,33.2216,23668.0
2021-04-05 11:40:00,37.94,37.98,37.89,37.98,8622.0,33.2216,33.2566,33.1778,33.2566,8622.0
2021-04-05 11:45:00,37.97,37.98,37.92,37.95,13560.0,33.2478,33.2566,33.2041,33.2303,13560.0
2021-04-05 11:50:00,37.96,37.98,37.92,37.94,14504.0,33.2391,33.2566,33.2041,33.2216,14504.0
2021-04-05 11:55:00,37.94,37.94,37.86,37.9,30423.0,33.2216,33.2216,33.1515,33.1866,30423.0
2021-04-05 12:00:00,37.91,37.94,37.88,37.91,12750.0,33.1953,33.2216,33.169,33.1953,12750.0
2021-04-05 12:05:00,37.91,37.93,37.9,37.92,6563.0,33.1953,33.2128,33.1866,33.2041,6563.0
2021-04-05 12:10:00,37.92,37.96,37.91,37.94,5548.0,33.2041,33.2391,33.1953,33.2216,5548.0
2021-04-05 12:15:00,37.94,37.95,37.85,37.87,15500.0,33.2216,33.2303,33.1428,33.1603,15500.0
2021-04-05 12:20:00,37.89,37.94,37.88,37.92,11174.0,33.1778,33.2216,33.169,33.2041,11174.0
2021-04-05 12:25:00,37.92,37.95,37.91,37.93,9048.0,33.2041,33.2303,33.1953,33.2128,9048.0
2021-04-05 12:30:00,37.94,37.99,37.92,37.98,8508.0,33.2216,33.2654,33.2041,33.2566,8508.0
2021-04-05 12:35:00,37.98,38.07,37.97,38.07,8562.0,33.2566,33.3354,33.2478,33.3354,8562.0
2021-04-05 12:40:00,38.06,38.07,37.99,38.01,7181.0,33.3267,33.3354,33.2654,33.2829,7181.0
2021-04-05 12:45:00,38.01,38.02,38.0,38.02,6084.0,33.2829,33.2916,33.2741,33.2916,6084.0
2021-04-05 12:50:00,38.02,38.03,37.94,37.95,10337.0,33.2916,33.3004,33.2216,33.2303,10337.0
2021-04-05 12:55:00,37.95,37.96,37.91,37.93,5682.0,33.2303,33.2391,33.1953,33.2128,5682.0
2021-04-05 13:00:00,37.94,37.97,37.92,37.94,16895.0,33.2216,33.2478,33.2041,33.2216,16895.0
2021-04-05 13:05:00,37.94,37.96,37.9,37.9,15438.0,33.2216,33.2391,33.1866,33.1866,15438.0
2021-04-05 13:10:00,37.91,37.92,37.81,37.81,20404.0,33.1953,33.2041,33.1077,33.1077,20404.0
2021-04-05 13:15:00,37.81,37.84,37.75,37.83,18529.0,33.1077,33.134,33.0552,33.1253,18529.0
2021-04-05 13:20:00,37.83,37.9,37.83,37.88,15947.0,33.1253,33.1866,33.1253,33.169,15947.0
2021-04-05 13:25:00,37.89,37.89,37.84,37.87,6019.0,33.1778,33.1778,33.134,33.1603,6019.0
2021-04-05 13:30:00,37.86,37.88,37.83,37.87,7376.0,33.1515,33.169,33.1253,33.1603,7376.0
2021-04-05 13:35:00,37.87,37.89,37.83,37.85,9198.0,33.1603,33.1778,33.1253,33.1428,9198.0
2021-04-05 13:40:00,37.84,37.85,37.82,37.85,22857.0,33.134,33.1428,33.1165,33.1428,22857.0
2021-04-05 13:45:00,37.85,37.86,37.83,37.83,18652.0,33.1428,33.1515,33.1253,33.1253,18652.0
2021-04-05 13:50:00,37.83,37.89,37.83,37.87,15601.0,33.1253,33.1778,33.1253,33.1603,15601.0
2021-04-05 13:55:00,37.86,37.88,37.83,37.85,6476.0,33.1515,33.169,33.1253,33.1428,6476.0
2021-04-05 14:00:00,37.85,37.88,37.84,37.84,11026.0,33.1428,33.169,33.134,33.134,11026.0
2021-04-05 14:05:00,37.85,37.87,37.84,37.84,7914.0,33.1428,33.1603,33.134,33.134,7914.0
2021-04-05 14:10:00,37.83,37.85,37.83,37.84,10457.0,33.1253,33.1428,33.1253,33.134,10457.0
2021-04-05 14:15:00,37.84,37.88,37.84,37.85,9451.0,33.134,33.169,33.134,33.1428,9451.0
2021-04-05 14:20:00,37.86,37.86,37.76,37.76,9076.0,33.1515,33.1515,33.064,33.064,9076.0
2021-04-05 14:25:00,37.76,37.83,37.71,37.8,20187.0,33.064,33.1253,33.0202,33.099,20187.0
2021-04-05 14:30:00,37.81,37.83,37.78,37.78,11581.0,33.1077,33.1253,33.0815,33.0815,11581.0
2021-04-05 14:35:00,37.78,37.85,37.78,37.83,21108.0,33.0815,33.1428,33.0815,33.1253,21108.0
2021-04-05 14:40:00,37.83,37.86,37.77,37.8,25310.0,33.1253,33.1515,33.0727,33.099,25310.0
2021-04-05 14:45:00,37.81,37.83,37.79,37.82,7720.0,33.1077,33.1253,33.0902,33.1165,7720.0
2021-04-05 14:50:00,37.82,37.83,37.79,37.83,7153.0,33.1165,33.1253,33.0902,33.1253,7153.0
2021-04-05 14:55:00,37.83,37.83,37.77,37.78,12101.0,33.1253,33.1253,33.0727,33.0815,12101.0
2021-04-05 15:00:00,37.78,37.78,37.74,37.75,22739.0,33.0815,33.0815,33.0464,33.0552,22739.0
2021-04-05 15:05:00,37.76,37.83,37.75,37.83,10305.0,33.064,33.1253,33.0552,33.1253,10305.0
2021-04-05 15:10:00,37.82,37.87,37.81,37.83,10942.0,33.1165,33.1603,33.1077,33.1253,10942.0
2021-04-05 15:15:00,37.82,37.86,37.81,37.84,17334.0,33.1165,33.1515,33.1077,33.134,17334.0
2021-04-05 15:20:00,37.85,37.88,37.79,37.8,20559.0,33.1428,33.169,33.0902,33.099,20559.0
2021-04-05 15:25:00,37.8,37.8,37.75,37.77,11125.0,33.099,33.099,33.0552,33.0727,11125.0
2021-04-05 15:30:00,37.77,37.78,37.66,37.67,23271.0,33.0727,33.0815,32.9764,32.9852,23271.0
2021-04-05 15:35:00,37.68,37.69,37.63,37.66,28083.0,32.9939,33.0027,32.9501,32.9764,28083.0
2021-04-05 15:40:00,37.66,37.66,37.52,37.58,42763.0,32.9764,32.9764,32.8538,32.9063,42763.0
2021-04-05 15:45:00,37.6,37.61,37.57,37.6,29814.0,32.9239,32.9326,32.8976,32.9239,29814.0
2021-04-05 15:50:00,37.58,37.59,37.51,37.58,53677.0,32.9063,32.9151,32.8451,32.9063,53677.0
2021-04-05 15:55:00,37.58,37.59,37.5,37.53,119071.0,32.9063,32.9151,32.8363,32.8626,119071.0
2021-04-06 09:30:00,37.77,37.82,37.56,37.72,80499.0,33.0727,33.1165,32.8888,33.0289,80499.0
2021-04-06 09:35:00,37.69,37.77,37.58,37.69,12919.0,33.0027,33.0727,32.9063,33.0027,12919.0
2021-04-06 09:40:00,37.7,37.7,37.48,37.59,19187.0,33.0114,33.0114,32.8188,32.9151,19187.0
2021-04-06 09:45:00,37.59,37.7,37.59,37.67,15429.0,32.9151,33.0114,32.9151,32.9852,15429.0
2021-04-06 09:50:00,37.69,37.71,37.61,37.69,6313.0,33.0027,33.0202,32.9326,33.0027,6313.0
2021-04-06 09:55:00,37.69,37.78,37.68,37.74,16080.0,33.0027,33.0815,32.9939,33.0464,16080.0
2021-04-06 10:00:00,37.74,37.84,37.74,37.83,17481.0,33.0464,33.134,33.0464,33.1253,17481.0
2021-04-06 10:05:00,37.85,37.9,37.81,37.9,12913.0,33.1428,33.1866,33.1077,33.1866,12913.0
2021-04-06 10:10:00,37.91,38.04,37.9,38.0,21786.0,33.1953,33.3091,33.1866,33.2741,21786.0
2021-04-06 10:15:00,38.01,38.05,37.93,38.02,32156.0,33.2829,33.3179,33.2128,33.2916,32156.0
2021-04-06 10:20:00,38.01,38.01,37.9,37.94,14865.0,33.2829,33.2829,33.1866,33.2216,14865.0
2021-04-06 10:25:00,37.94,38.05,37.85,37.88,59725.0,33.2216,33.3179,33.1428,33.169,59725.0
2021-04-06 10:30:00,37.88,38.01,37.86,37.94,14898.0,33.169,33.2829,33.1515,33.2216,14898.0
2021-04-06 10:35:00,37.93,38.0,37.92,37.98,8015.0,33.2128,33.2741,33.2041,33.2566,8015.0
2021-04-06 10:40:00,37.99,38.01,37.9,37.94,24756.0,33.2654,33.2829,33.1866,33.2216,24756.0
2021-04-06 10:45:00,37.95,38.01,37.95,37.96,11376.0,33.2303,33.2829,33.2303,33.2391,11376.0
2021-04-06 10:50:00,37.97,38.04,37.96,37.96,6192.0,33.2478,33.3091,33.2391,33.2391,6192.0
2021-04-06 10:55:00,37.99,38.0,37.93,37.93,14275.0,33.2654,33.2741,33.2128,33.2128,14275.0
2021-04-06 11:00:00,37.93,37.95,37.83,37.95,32057.0,33.2128,33.2303,33.1253,33.2303,32057.0
2021-04-06 11:05:00,37.95,37.98,37.93,37.95,9229.0,33.2303,33.2566,33.2128,33.2303,9229.0
2021-04-06 11:10:00,37.95,38.08,37.92,38.05,77541.0,33.2303,33.3442,33.2041,33.3179,77541.0
2021-04-06 11:15:00,38.07,38.1,37.58,38.06,30396.0,33.3354,33.3617,32.9063,33.3267,30396.0
2021-04-06 11:20:00,38.07,38.08,38.0,38.06,19819.0,33.3354,33.3442,33.2741,33.3267,19819.0
2021-04-06 11:25:00,38.07,38.09,38.05,38.07,7592.0,33.3354,33.3529,33.3179,33.3354,7592.0
2021-04-06 11:30:00,38.05,38.07,37.99,38.03,16418.0,33.3179,33.3354,33.2654,33.3004,16418.0
2021-04-06 11:35:00,38.02,38.07,38.0,38.04,9970.0,33.2916,33.3354,33.2741,33.3091,9970.0
2021-04-06 11:40:00,38.04,38.06,38.0,38.01,15349.0,33.3091,33.3267,33.2741,33.2829,15349.0
2021-04-06 11:45:00,38.0,38.04,37.98,38.01,15384.0,33.2741,33.3091,33.2566,33.2829,15384.0
2021-04-06 11:50:00,37.99,38.23,37.99,38.2,36333.0,33.2654,33.4755,33.2654,33.4492,36333.0
2021-04-06 11:55:00,38.2,38.25,38.08,38.08,14285.0,33.4492,33.493,33.3442,33.3442,14285.0
2021-04-06 12:00:00,38.09,38.12,38.07,38.09,8054.0,33.3529,33.3792,33.3354,33.3529,8054.0
2021-04-06 12:05:00,38.09,38.11,38.04,38.05,8840.0,33.3529,33.3704,33.3091,33.3179,8840.0
2021-04-06 12:10:00,38.07,38.07,38.0,38.02,6645.0,33.3354,33.3354,33.2741,33.2916,6645.0
2021-04-06 12:15:00,38.01,38.06,37.99,38.03,8749.0,33.2829,33.3267,33.2654,33.3004,8749.0
2021-04-06 12:20:00,38.02,38.11,38.02,38.11,6594.0,33.2916,33.3704,33.2916,33.3704,6594.0
2021-04-06 12:25:00,38.11,38.19,38.1,38.14,8658.0,33.3704,33.4405,33.3617,33.3967,8658.0
2021-04-06 12:30:00,38.15,38.17,38.13,38.17,7095.0,33.4055,33.423,33.3879,33.423,7095.0
2021-04-06 12:35:00,38.16,38.22,38.15,38.16,11519.0,33.4142,33.4668,33.4055,33.4142,11519.0
2021-04-06 12:40:00,38.19,38.2,38.15,38.19,9649.0,33.4405,33.4492,33.4055,33.4405,9649.0
2021-04-06 12:45:00,38.17,38.3,38.16,38.17,25565.0,33.423,33.5368,33.4142,33.423,25565.0
2021-04-06 12:50:00,38.19,38.29,38.18,38.29,8729.0,33.4405,33.528,33.4317,33.528,8729.0
2021-04-06 12:55:00,38.28,38.31,38.26,38.27,13215.0,33.5193,33.5456,33.5018,33.5105,13215.0
2021-04-06 13:00:00,38.26,38.3,38.23,38.3,8595.0,33.5018,33.5368,33.4755,33.5368,8595.0
2021-04-06 13:05:00,38.3,38.37,38.26,38.36,13308.0,33.5368,33.5981,33.5018,33.5893,13308.0
2021-04-06 13:10:00,38.35,38.36,38.27,38.3,7723.0,33.5806,33.5893,33.5105,33.5368,7723.0
2021-04-06 13:15:00,38.31,38.37,38.3,38.33,13548.0,33.5456,33.5981,33.5368,33.5631,13548.0
2021-04-06 13:20:00,38.33,38.35,38.25,38.27,11091.0,33.5631,33.5806,33.493,33.5105,11091.0
2021-04-06 13:25:00,38.27,38.36,38.26,38.34,12355.0,33.5105,33.5893,33.5018,33.5718,12355.0
2021-04-06 13:30:00,38.34,38.34,38.26,38.27,8811.0,33.5718,33.5718,33.5018,33.5105,8811.0
2021-04-06 13:35:00,38.27,38.32,38.26,38.32,7189.0,33.5105,33.5543,33.5018,33.5543,7189.0
2021-04-06 13:40:00,38.34,38.34,38.31,38.33,6684.0,33.5718,33.5718,33.5456,33.5631,6684.0
2021-04-06 13:45:00,38.33,38.4,38.32,38.36,8906.0,33.5631,33.6244,33.5543,33.5893,8906.0
2021-04-06 13:50:00,38.36,38.39,38.35,38.38,7117.0,33.5893,33.6156,33.5806,33.6069,7117.0
2021-04-06 13:55:00,38.38,38.4,38.37,38.37,8485.0,33.6069,33.6244,33.5981,33.5981,8485.0
2021-04-06 14:00:00,38.38,38.4,38.37,38.38,7524.0,33.6069,33.6244,33.5981,33.6069,7524.0
2021-04-06 14:05:00,38.36,38.43,38.36,38.39,8834.0,33.5893,33.6506,33.5893,33.6156,8834.0
2021-04-06 14:10:00,38.39,38.43,38.33,38.43,24503.0,33.6156,33.6506,33.5631,33.6506,24503.0
2021-04-06 14:15:00,38.44,38.44,38.39,38.4,7286.0,33.6594,33.6594,33.6156,33.6244,7286.0
2021-04-06 14:20:00,38.42,38.46,38.4,38.44,8558.0,33.6419,33.6769,33.6244,33.6594,8558.0
2021-04-06 14:25:00,38.45,38.46,38.43,38.44,8926.0,33.6682,33.6769,33.6506,33.6594,8926.0
2021-04-06 14:30:00,38.44,38.52,38.42,38.52,30389.0,33.6594,33.7294,33.6419,33.7294,30389.0
2021-04-06 14:35:00,38.52,38.52,38.45,38.47,7155.0,33.7294,33.7294,33.6682,33.6857,7155.0
2021-04-06 14:40:00,38.45,38.49,38.42,38.46,9518.0,33.6682,33.7032,33.6419,33.6769,9518.0
2021-04-06 14:45:00,38.45,38.5,38.44,38.48,7119.0,33.6682,33.7119,33.6594,33.6944,7119.0
2021-04-06 14:50:00,38.49,38.49,38.41,38.43,18748.0,33.7032,33.7032,33.6331,33.6506,18748.0
2021-04-06 14:55:00,38.43,38.47,38.35,38.36,17244.0,33.6506,33.6857,33.5806,33.5893,17244.0
2021-04-06 15:00:00,38.34,38.38,38.23,38.25,11908.0,33.5718,33.6069,33.4755,33.493,11908.0
2021-04-06 15:05:00,38.26,38.35,38.26,38.32,13865.0,33.5018,33.5806,33.5018,33.5543,13865.0
2021-04-06 15:10:00,38.32,38.35,38.29,38.29,10643.0,33.5543,33.5806,33.528,33.528,10643.0
2021-04-06 15:15:00,38.29,38.3,38.22,38.3,18917.0,33.528,33.5368,33.4668,33.5368,18917.0
2021-04-06 15:20:00,38.3,38.35,38.29,38.32,16281.0,33.5368,33.5806,33.528,33.5543,16281.0
2021-04-06 15:25:00,38.31,38.39,38.3,38.39,20494.0,33.5456,33.6156,33.5368,33.6156,20494.0
2021-04-06 15:30:00,38.38,38.41,38.33,38.37,18526.0,33.6069,33.6331,33.5631,33.5981,18526.0
2021-04-06 15:35:00,38.36,38.42,38.34,38.39,28027.0,33.5893,33.6419,33.5718,33.6156,28027.0
2021-04-06 15:40:00,38.39,38.42,38.34,38.34,23867.0,33.6156,33.6419,33.5718,33.5718,23867.0
2021-04-06 15:45:00,38.35,38.39,38.35,38.38,21323.0,33.5806,33.6156,33.5806,33.6069,21323.0
2021-04-06 15:50:00,38.39,38.42,38.31,38.33,60867.0,33.6156,33.6419,33.5456,33.5631,60867.0
2021-04-06 15:55:00,38.34,38.48,38.34,38.38,174471.0,33.5718,33.6944,33.5718,33.6069,174471.0
2021-04-07 09:30:00,38.29,38.44,38.15,38.16,27390.0,33.528,33.6594,33.4055,33.4142,27390.0
2021-04-07 09:35:00,38.12,38.12,37.95,38.12,9156.0,33.3792,33.3792,33.2303,33.3792,9156.0
2021-04-07 09:40:00,38.06,38.06,37.93,37.97,6171.0,33.3267,33.3267,33.2128,33.2478,6171.0
2021-04-07 09:45:00,37.98,37.98,37.89,37.95,5892.0,33.2566,33.2566,33.1778,33.2303,5892.0
2021-04-07 09:50:00,37.94,37.97,37.92,37.95,2960.0,33.2216,33.2478,33.2041,33.2303,2960.0
2021-04-07 09:55:00,37.96,38.03,37.92,38.03,14550.0,33.2391,33.3004,33.2041,33.3004,14550.0
2021-04-07 10:00:00,38.01,38.13,38.01,38.1,21627.0,33.2829,33.3879,33.2829,33.3617,21627.0
2021-04-07 10:05:00,38.07,38.2,38.05,38.18,11934.0,33.3354,33.4492,33.3179,33.4317,11934.0
2021-04-07 10:10:00,38.12,38.15,38.06,38.06,12597.0,33.3792,33.4055,33.3267,33.3267,12597.0
2021-04-07 10:15:00,38.04,38.14,38.04,38.1,7133.0,33.3091,33.3967,33.3091,33.3617,7133.0
2021-04-07 10:20:00,38.1,38.19,38.09,38.19,9252.0,33.3617,33.4405,33.3529,33.4405,9252.0
2021-04-07 10:25:00,38.19,38.24,38.18,38.24,12400.0,33.4405,33.4843,33.4317,33.4843,12400.0
2021-04-07 10:30:00,38.26,38.28,38.17,38.18,19801.0,33.5018,33.5193,33.423,33.4317,19801.0
2021-04-07 10:35:00,38.21,38.3,38.13,38.29,43102.0,33.458,33.5368,33.3879,33.528,43102.0
2021-04-07 10:40:00,38.3,38.31,38.12,38.12,7540.0,33.5368,33.5456,33.3792,33.3792,7540.0
2021-04-07 10:45:00,38.15,38.33,38.15,38.3,18813.0,33.4055,33.5631,33.4055,33.5368,18813.0
2021-04-07 10:50:00,38.3,38.38,38.29,38.38,18820.0,33.5368,33.6069,33.528,33.6069,18820.0
2021-04-07 10:55:00,38.38,38.39,38.28,38.35,17681.0,33.6069,33.6156,33.5193,33.5806,17681.0
2021-04-07 11:00:00,38.34,38.35,38.25,38.26,15234.0,33.5718,33.5806,33.493,33.5018,15234.0
2021-04-07 11:05:00,38.25,38.3,38.24,38.24,12818.0,33.493,33.5368,33.4843,33.4843,12818.0
2021-04-07 11:10:00,38.25,38.27,38.14,38.14,9676.0,33.493,33.5105,33.3967,33.3967,9676.0
2021-04-07 11:15:00,38.14,38.2,38.12,38.16,10828.0,33.3967,33.4492,33.3792,33.4142,10828.0
2021-04-07 11:20:00,38.15,38.24,38.14,38.23,13356.0,33.4055,33.4843,33.3967,33.4755,13356.0
2021-04-07 11:25:00,38.23,38.25,38.17,38.23,12012.0,33.4755,33.493,33.423,33.4755,12012.0
2021-04-07 11:30:00,38.23,38.28,38.2,38.2,15783.0,33.4755,33.5193,33.4492,33.4492,15783.0
2021-04-07 11:35:00,38.21,38.23,38.17,38.19,8452.0,33.458,33.4755,33.423,33.4405,8452.0
2021-04-07 11:40:00,38.19,38.2,38.1,38.11,9521.0,33.4405,33.4492,33.3617,33.3704,9521.0
2021-04-07 11:45:00,38.12,38.13,38.06,38.06,11645.0,33.3792,33.3879,33.3267,33.3267,11645.0
2021-04-07 11:50:00,38.06,38.16,38.05,38.14,12890.0,33.3267,33.4142,33.3179,33.3967,12890.0
2021-04-07 11:55:00,38.14,38.14,38.1,38.12,7501.0,33.3967,33.3967,33.3617,33.3792,7501.0
2021-04-07 12:00:00,38.11,38.14,38.09,38.13,9683.0,33.3704,33.3967,33.3529,33.3879,9683.0
2021-04-07 12:05:00,38.12,38.17,38.12,38.17,12169.0,33.3792,33.423,33.3792,33.423,12169.0
2021-04-07 12:10:00,38.16,38.17,38.1,38.16,13746.0,33.4142,33.423,33.3617,33.4142,13746.0
2021-04-07 12:15:00,38.16,38.17,38.11,38.16,9193.0,33.4142,33.423,33.3704,33.4142,9193.0
2021-04-07 12:20:00,38.17,38.17,38.12,38.16,9883.0,33.423,33.423,33.3792,33.4142,9883.0
2021-04-07 12:25:00,38.17,38.18,38.11,38.15,25935.0,33.423,33.4317,33.3704,33.4055,25935.0
2021-04-07 12:30:00,38.14,38.22,38.14,38.21,8605.0,33.3967,33.4668,33.3967,33.458,8605.0
2021-04-07 12:35:00,38.2,38.27,38.18,38.27,27342.0,33.4492,33.5105,33.4317,33.5105,27342.0
2021-04-07 12:40:00,38.26,38.32,38.26,38.28,9615.0,33.5018,33.5543,33.5018,33.5193,9615.0
2021-04-07 12:45:00,38.27,38.42,38.26,38.4,26179.0,33.5105,33.6419,33.5018,33.6244,26179.0
2021-04-07 12:50:00,38.38,38.42,38.36,38.37,16396.0,33.6069,33.6419,33.5893,33.5981,16396.0
2021-04-07 12:55:00,38.38,38.47,38.34,38.47,31775.0,33.6069,33.6857,33.5718,33.6857,31775.0
2021-04-07 13:00:00,38.47,38.47,38.37,38.38,78115.0,33.6857,33.6857,33.5981,33.6069,78115.0
2021-04-07 13:05:00,38.38,38.43,38.36,38.43,7938.0,33.6069,33.6506,33.5893,33.6506,7938.0
2021-04-07 13:10:00,38.43,38.62,38.42,38.61,31250.0,33.6506,33.817,33.6419,33.8083,31250.0
2021-04-07 13:15:00,38.61,38.72,38.59,38.7,42626.0,33.8083,33.9046,33.7907,33.8871,42626.0
2021-04-07 13:20:00,38.7,38.73,38.62,38.68,32453.0,33.8871,33.9133,33.817,33.8695,32453.0
2021-04-07 13:25:00,38.69,38.7,38.65,38.68,31818.0,33.8783,33.8871,33.8433,33.8695,31818.0
2021-04-07 13:30:00,38.66,38.68,38.62,38.63,32846.0,33.852,33.8695,33.817,33.8258,32846.0
2021-04-07 13:35:00,38.62,38.68,38.54,38.54,27653.0,33.817,33.8695,33.747,33.747,27653.0
2021-04-07 13:40:00,38.54,38.56,38.47,38.48,21765.0,33.747,33.7645,33.6857,33.6944,21765.0
2021-04-07 13:45:00,38.48,38.48,38.43,38.47,18925.0,33.6944,33.6944,33.6506,33.6857,18925.0
2021-04-07 13:50:00,38.47,38.47,38.41,38.42,17032.0,33.6857,33.6857,33.6331,33.6419,17032.0
2021-04-07 13:55:00,38.42,38.42,38.35,38.38,73179.0,33.6419,33.6419,33.5806,33.6069,73179.0
2021-04-07 14:00:00,38.38,38.43,38.37,38.41,21775.0,33.6069,33.6506,33.5981,33.6331,21775.0
2021-04-07 14:05:00,38.42,38.48,38.4,38.41,24358.0,33.6419,33.6944,33.6244,33.6331,24358.0
2021-04-07 14:10:00,38.41,38.45,38.33,38.35,26289.0,33.6331,33.6682,33.5631,33.5806,26289.0
2021-04-07 14:15:00,38.34,38.44,38.33,38.44,9496.0,33.5718,33.6594,33.5631,33.6594,9496.0
2021-04-07 14:20:00,38.44,38.44,38.37,38.41,4660.0,33.6594,33.6594,33.5981,33.6331,4660.0
2021-04-07 14:25:00,38.4,38.4,38.34,38.36,11691.0,33.6244,33.6244,33.5718,33.5893,11691.0
2021-04-07 14:30:00,38.36,38.37,38.32,38.34,8256.0,33.5893,33.5981,33.5543,33.5718,8256.0
2021-04-07 14:35:00,38.33,38.37,38.32,38.36,10477.0,33.5631,33.5981,33.5543,33.5893,10477.0
2021-04-07 14:40:00,38.38,38.38,38.29,38.32,11924.0,33.6069,33.6069,33.528,33.5543,11924.0
2021-04-07 14:45:00,38.32,38.38,38.3,38.36,12860.0,33.5543,33.6069,33.5368,33.5893,12860.0
2021-04-07 14:50:00,38.36,38.37,38.27,38.3,10280.0,33.5893,33.5981,33.5105,33.5368,10280.0
2021-04-07 14:55:00,38.3,38.31,38.27,38.3,7222.0,33.5368,33.5456,33.5105,33.5368,7222.0
2021-04-07 15:00:00,38.3,38.34,38.29,38.33,7569.0,33.5368,33.5718,33.528,33.5631,7569.0
2021-04-07 15:05:00,38.32,38.32,38.24,38.24,13348.0,33.5543,33.5543,33.4843,33.4843,13348.0
2021-04-07 15:10:00,38.25,38.25,38.1,38.12,19481.0,33.493,33.493,33.3617,33.3792,19481.0
2021-04-07 15:15:00,38.12,38.16,38.06,38.11,32108.0,33.3792,33.4142,33.3267,33.3704,32108.0
2021-04-07 15:20:00,38.09,38.1,38.05,38.07,16742.0,33.3529,33.3617,33.3179,33.3354,16742.0
2021-04-07 15:25:00,38.07,38.09,38.04,38.08,26867.0,33.3354,33.3529,33.3091,33.3442,26867.0
2021-04-07 15:30:00,38.08,38.11,38.06,38.11,27488.0,33.3442,33.3704,33.3267,33.3704,27488.0
2021-04-07 15:35:00,38.11,38.18,38.11,38.17,28678.0,33.3704,33.4317,33.3704,33.423,28678.0
2021-04-07 15:40:00,38.17,38.23,38.14,38.21,26237.0,33.423,33.4755,33.3967,33.458,26237.0
2021-04-07 15:45:00,38.22,38.24,38.15,38.18,32706.0,33.4668,33.4843,33.4055,33.4317,32706.0
2021-04-07 15:50:00,38.19,38.2,38.14,38.19,46997.0,33.4405,33.4492,33.3967,33.4405,46997.0
2021-04-07 15:55:00,38.18,38.22,38.15,38.15,133947.0,33.4317,33.4668,33.4055,33.4055,133947.0
2021-04-08 09:30:00,38.21,38.45,38.14,38.31,26539.0,33.458,33.6682,33.3967,33.5456,26539.0
2021-04-08 09:35:00,38.31,38.34,38.21,38.31,8010.0,33.5456,33.5718,33.458,33.5456,8010.0
2021-04-08 09:40:00,38.3,38.44,38.3,38.44,4305.0,33.5368,33.6594,33.5368,33.6594,4305.0
2021-04-08 09:45:00,38.45,38.45,38.37,38.37,8730.0,33.6682,33.6682,33.5981,33.5981,8730.0
2021-04-08 09:50:00,38.37,38.38,38.32,38.34,6865.0,33.5981,33.6069,33.5543,33.5718,6865.0
2021-04-08 09:55:00,38.34,38.41,38.21,38.21,43904.0,33.5718,33.6331,33.458,33.458,43904.0
2021-04-08 10:00:00,38.2,38.31,38.18,38.2,53009.0,33.4492,33.5456,33.4317,33.4492,53009.0
2021-04-08 10:05:00,38.18,38.25,38.14,38.23,14961.0,33.4317,33.493,33.3967,33.4755,14961.0
2021-04-08 10:10:00,38.25,38.3,38.23,38.27,11197.0,33.493,33.5368,33.4755,33.5105,11197.0
2021-04-08 10:15:00,38.27,38.31,38.23,38.24,12595.0,33.5105,33.5456,33.4755,33.4843,12595.0
2021-04-08 10:20:00,38.25,38.31,38.24,38.28,11049.0,33.493,33.5456,33.4843,33.5193,11049.0
2021-04-08 10:25:00,38.28,38.28,38.2,38.23,8679.0,33.5193,33.5193,33.4492,33.4755,8679.0
2021-04-08 10:30:00,38.23,38.28,38.18,38.25,16478.0,33.4755,33.5193,33.4317,33.493,16478.0
2021-04-08 10:35:00,38.25,38.26,38.23,38.24,8245.0,33.493,33.5018,33.4755,33.4843,8245.0
2021-04-08 10:40:00,38.27,38.3,38.24,38.29,16058.0,33.5105,33.5368,33.4843,33.528,16058.0
2021-04-08 10:45:00,38.28,38.41,38.27,38.37,25225.0,33.5193,33.6331,33.5105,33.5981,25225.0
2021-04-08 10:50:00,38.39,38.54,38.35,38.54,14033.0,33.6156,33.747,33.5806,33.747,14033.0
2021-04-08 10:55:00,38.55,38.58,38.48,38.53,10235.0,33.7557,33.782,33.6944,33.7382,10235.0
2021-04-08 11:00:00,38.53,38.53,38.42,38.43,5814.0,33.7382,33.7382,33.6419,33.6506,5814.0
2021-04-08 11:05:00,38.43,38.52,38.43,38.5,19332.0,33.6506,33.7294,33.6506,33.7119,19332.0
2021-04-08 11:10:00,38.51,38.56,38.5,38.56,12175.0,33.7207,33.7645,33.7119,33.7645,12175.0
2021-04-08 11:15:00,38.56,38.58,38.52,38.54,17102.0,33.7645,33.782,33.7294,33.747,17102.0
2021-04-08 11:20:00,38.55,38.58,38.51,38.56,7782.0,33.7557,33.782,33.7207,33.7645,7782.0
2021-04-08 11:25:00,38.57,38.57,38.51,38.54,8344.0,33.7732,33.7732,33.7207,33.747,8344.0
2021-04-08 11:30:00,38.52,38.54,38.43,38.43,12356.0,33.7294,33.747,33.6506,33.6506,12356.0
2021-04-08 11:35:00,38.45,38.45,38.41,38.45,6249.0,33.6682,33.6682,33.6331,33.6682,6249.0
2021-04-08 11:40:00,38.44,38.45,38.39,38.39,5030.0,33.6594,33.6682,33.6156,33.6156,5030.0
2021-04-08 11:45:00,38.4,38.44,38.37,38.37,8994.0,33.6244,33.6594,33.5981,33.5981,8994.0
2021-04-08 11:50:00,38.36,38.51,38.36,38.49,26739.0,33.5893,33.7207,33.5893,33.7032,26739.0
2021-04-08 11:55:00,38.49,38.54,38.47,38.5,14082.0,33.7032,33.747,33.6857,33.7119,14082.0
2021-04-08 12:00:00,38.5,38.54,38.48,38.52,6256.0,33.7119,33.747,33.6944,33.7294,6256.0
2021-04-08 12:05:00,38.54,38.61,38.54,38.57,17707.0,33.747,33.8083,33.747,33.7732,17707.0
2021-04-08 12:10:00,38.58,38.64,38.57,38.62,12183.0,33.782,33.8345,33.7732,33.817,12183.0
2021-04-08 12:15:00,38.63,38.66,38.62,38.62,13533.0,33.8258,33.852,33.817,33.817,13533.0
2021-04-08 12:20:00,38.62,38.63,38.6,38.62,16865.0,33.817,33.8258,33.7995,33.817,16865.0
2021-04-08 12:25:00,38.63,38.8,38.59,38.77,51488.0,33.8258,33.9746,33.7907,33.9484,51488.0
2021-04-08 12:30:00,38.77,38.81,38.71,38.79,32305.0,33.9484,33.9834,33.8958,33.9659,32305.0
2021-04-08 12:35:00,38.78,38.79,38.74,38.76,8355.0,33.9571,33.9659,33.9221,33.9396,8355.0
2021-04-08 12:40:00,38.76,38.81,38.75,38.81,13989.0,33.9396,33.9834,33.9308,33.9834,13989.0
2021-04-08 12:45:00,38.8,38.87,38.78,38.86,23688.0,33.9746,34.0359,33.9571,34.0272,23688.0
2021-04-08 12:50:00,38.87,38.87,38.79,38.83,17376.0,34.0359,34.0359,33.9659,34.0009,17376.0
2021-04-08 12:55:00,38.82,38.83,38.75,38.77,10896.0,33.9921,34.0009,33.9308,33.9484,10896.0
2021-04-08 13:00:00,38.78,38.84,38.78,38.84,11449.0,33.9571,34.0096,33.9571,34.0096,11449.0
2021-04-08 13:05:00,38.84,38.89,38.83,38.86,21596.0,34.0096,34.0534,34.0009,34.0272,21596.0
2021-04-08 13:10:00,38.87,38.88,38.85,38.88,6347.0,34.0359,34.0447,34.0184,34.0447,6347.0
2021-04-08 13:15:00,38.88,38.97,38.88,38.94,18884.0,34.0447,34.1235,34.0447,34.0972,18884.0
2021-04-08 13:20:00,38.95,38.99,38.94,38.97,11847.0,34.106,34.141,34.0972,34.1235,11847.0
2021-04-08 13:25:00,38.96,39.0,38.92,38.92,14495.0,34.1147,34.1497,34.0797,34.0797,14495.0
2021-04-08 13:30:00,38.93,38.94,38.9,38.91,13067.0,34.0885,34.0972,34.0622,34.0709,13067.0
2021-04-08 13:35:00,38.91,38.96,38.91,38.96,13010.0,34.0709,34.1147,34.0709,34.1147,13010.0
2021-04-08 13:40:00,38.96,38.98,38.88,38.89,9083.0,34.1147,34.1322,34.0447,34.0534,9083.0
2021-04-08 13:45:00,38.9,38.93,38.89,38.92,8835.0,34.0622,34.0885,34.0534,34.0797,8835.0
2021-04-08 13:50:00,38.91,38.92,38.88,38.88,16944.0,34.0709,34.0797,34.0447,34.0447,16944.0
2021-04-08 13:55:00,38.87,38.88,38.73,38.73,21810.0,34.0359,34.0447,33.9133,33.9133,21810.0
2021-04-08 14:00:00,38.73,38.73,38.65,38.66,10092.0,33.9133,33.9133,33.8433,33.852,10092.0
2021-04-08 14:05:00,38.65,38.65,38.45,38.48,40786.0,33.8433,33.8433,33.6682,33.6944,40786.0
2021-04-08 14:10:00,38.49,38.52,38.37,38.42,52617.0,33.7032,33.7294,33.5981,33.6419,52617.0
2021-04-08 14:15:00,38.41,38.42,38.31,38.33,47014.0,33.6331,33.6419,33.5456,33.5631,47014.0
2021-04-08 14:20:00,38.33,38.34,38.23,38.25,40239.0,33.5631,33.5718,33.4755,33.493,40239.0
2021-04-08 14:25:00,38.22,38.26,38.12,38.17,44605.0,33.4668,33.5018,33.3792,33.423,44605.0
2021-04-08 14:30:00,38.17,38.44,38.15,38.41,81609.0,33.423,33.6594,33.4055,33.6331,81609.0
2021-04-08 14:35:00,38.42,38.45,38.32,38.34,42705.0,33.6419,33.6682,33.5543,33.5718,42705.0
2021-04-08 14:40:00,38.35,38.39,38.28,38.31,34473.0,33.5806,33.6156,33.5193,33.5456,34473.0
2021-04-08 14:45:00,38.31,38.34,38.26,38.29,31477.0,33.5456,33.5718,33.5018,33.528,31477.0
2021-04-08 14:50:00,38.28,38.32,38.19,38.3,46549.0,33.5193,33.5543,33.4405,33.5368,46549.0
2021-04-08 14:55:00,38.29,38.29,38.17,38.25,45848.0,33.528,33.528,33.423,33.493,45848.0
2021-04-08 15:00:00,38.26,38.26,38.17,38.23,34683.0,33.5018,33.5018,33.423,33.4755,34683.0
2021-04-08 15:05:00,38.22,38.22,38.1,38.15,47021.0,33.4668,33.4668,33.3617,33.4055,47021.0
2021-04-08 15:10:00,38.15,38.16,38.07,38.11,40887.0,33.4055,33.4142,33.3354,33.3704,40887.0
2021-04-08 15:15:00,38.13,38.17,38.06,38.13,37623.0,33.3879,33.423,33.3267,33.3879,37623.0
2021-04-08 15:20:00,38.12,38.12,38.03,38.08,48680.0,33.3792,33.3792,33.3004,33.3442,48680.0
2021-04-08 15:25:00,38.09,38.09,37.99,38.05,53175.0,33.3529,33.3529,33.2654,33.3179,53175.0
2021-04-08 15:30:00,38.05,38.11,38.02,38.09,63803.0,33.3179,33.3704,33.2916,33.3529,63803.0
2021-04-08 15:35:00,38.09,38.09,37.94,37.94,91586.0,33.3529,33.3529,33.2216,33.2216,91586.0
2021-04-08 15:40:00,37.94,38.04,37.93,37.97,96556.0,33.2216,33.3091,33.2128,33.2478,96556.0
2021-04-08 15:45:00,37.99,38.21,37.85,38.21,129798.0,33.2654,33.458,33.1428,33.458,129798.0
2021-04-08 15:50:00,38.25,38.39,38.22,38.39,88762.0,33.493,33.6156,33.4668,33.6156,88762.0
2021-04-08 15:55:00,38.39,38.39,38.28,38.35,230252.0,33.6156,33.6156,33.5193,33.5806,230252.0
2021-04-09 09:30:00,38.25,38.54,38.14,38.52,30429.0,33.493,33.747,33.3967,33.7294,30429.0
2021-04-09 09:35:00,38.51,38.6,38.48,38.52,8492.0,33.7207,33.7995,33.6944,33.7294,8492.0
2021-04-09 09:40:00,38.52,38.63,38.51,38.58,6983.0,33.7294,33.8258,33.7207,33.782,6983.0
2021-04-09 09:45:00,38.58,38.6,38.47,38.5,9458.0,33.782,33.7995,33.6857,33.7119,9458.0
2021-04-09 09:50:00,38.51,38.54,38.48,38.53,15154.0,33.7207,33.747,33.6944,33.7382,15154.0
2021-04-09 09:55:00,38.5,38.52,38.39,38.51,20144.0,33.7119,33.7294,33.6156,33.7207,20144.0
2021-04-09 10:00:00,38.53,38.65,38.51,38.65,20683.0,33.7382,33.8433,33.7207,33.8433,20683.0
2021-04-09 10:05:00,38.63,38.69,38.61,38.68,17400.0,33.8258,33.8783,33.8083,33.8695,17400.0
2021-04-09 10:10:00,38.68,38.77,38.67,38.69,15731.0,33.8695,33.9484,33.8608,33.8783,15731.0
2021-04-09 10:15:00,38.69,38.7,38.6,38.62,9648.0,33.8783,33.8871,33.7995,33.817,9648.0
2021-04-09 10:20:00,38.62,38.7,38.62,38.68,12055.0,33.817,33.8871,33.817,33.8695,12055.0
2021-04-09 10:25:00,38.68,38.7,38.63,38.65,11198.0,33.8695,33.8871,33.8258,33.8433,11198.0
2021-04-09 10:30:00,38.65,38.66,38.64,38.65,6736.0,33.8433,33.852,33.8345,33.8433,6736.0
2021-04-09 10:35:00,38.65,38.66,38.59,38.59,11286.0,33.8433,33.852,33.7907,33.7907,11286.0
2021-04-09 10:40:00,38.6,38.64,38.55,38.56,5662.0,33.7995,33.8345,33.7557,33.7645,5662.0
2021-04-09 10:45:00,38.57,38.67,38.56,38.64,8173.0,33.7732,33.8608,33.7645,33.8345,8173.0
2021-04-09 10:50:00,38.64,38.73,38.63,38.69,15801.0,33.8345,33.9133,33.8258,33.8783,15801.0
2021-04-09 10:55:00,38.69,38.77,38.68,38.74,9888.0,33.8783,33.9484,33.8695,33.9221,9888.0
2021-04-09 11:00:00,38.74,38.81,38.73,38.8,13619.0,33.9221,33.9834,33.9133,33.9746,13619.0
2021-04-09 11:05:00,38.8,38.97,38.79,38.96,70160.0,33.9746,34.1235,33.9659,34.1147,70160.0
2021-04-09 11:10:00,38.97,38.98,38.81,38.81,14958.0,34.1235,34.1322,33.9834,33.9834,14958.0
2021-04-09 11:15:00,38.79,38.82,38.71,38.8,8469.0,33.9659,33.9921,33.8958,33.9746,8469.0
2021-04-09 11:20:00,38.79,38.86,38.78,38.86,7521.0,33.9659,34.0272,33.9571,34.0272,7521.0
2021-04-09 11:25:00,38.85,38.87,38.82,38.86,9032.0,34.0184,34.0359,33.9921,34.0272,9032.0
2021-04-09 11:30:00,38.87,38.91,38.79,38.79,7444.0,34.0359,34.0709,33.9659,33.9659,7444.0
2021-04-09 11:35:00,38.79,38.86,38.79,38.83,8132.0,33.9659,34.0272,33.9659,34.0009,8132.0
2021-04-09 11:40:00,38.82,38.83,38.8,38.8,9796.0,33.9921,34.0009,33.9746,33.9746,9796.0
2021-04-09 11:45:00,38.8,38.89,38.78,38.88,11678.0,33.9746,34.0534,33.9571,34.0447,11678.0
2021-04-09 11:50:00,38.87,38.88,38.79,38.79,9398.0,34.0359,34.0447,33.9659,33.9659,9398.0
2021-04-09 11:55:00,38.8,38.89,38.8,38.89,6728.0,33.9746,34.0534,33.9746,34.0534,6728.0
2021-04-09 12:00:00,38.87,38.87,38.79,38.82,8727.0,34.0359,34.0359,33.9659,33.9921,8727.0
2021-04-09 12:05:00,38.83,38.86,38.82,38.83,9190.0,34.0009,34.0272,33.9921,34.0009,9190.0
2021-04-09 12:10:00,38.82,38.86,38.81,38.82,5748.0,33.9921,34.0272,33.9834,33.9921,5748.0
2021-04-09 12:15:00,38.83,38.86,38.83,38.85,8387.0,34.0009,34.0272,34.0009,34.0184,8387.0
2021-04-09 12:20:00,38.85,38.86,38.83,38.84,4858.0,34.0184,34.0272,34.0009,34.0096,4858.0
2021-04-09 12:25:00,38.84,38.86,38.8,38.85,9242.0,34.0096,34.0272,33.9746,34.0184,9242.0
2021-04-09 12:30:00,38.85,38.88,38.83,38.83,4314.0,34.0184,34.0447,34.0009,34.0009,4314.0
2021-04-09 12:35:00,38.82,38.83,38.78,38.78,5369.0,33.9921,34.0009,33.9571,33.9571,5369.0
2021-04-09 12:40:00,38.77,38.78,38.74,38.75,7149.0,33.9484,33.9571,33.9221,33.9308,7149.0
2021-04-09 12:45:00,38.74,38.76,38.72,38.75,6247.0,33.9221,33.9396,33.9046,33.9308,6247.0
2021-04-09 12:50:00,38.73,38.76,38.7,38.71,7012.0,33.9133,33.9396,33.8871,33.8958,7012.0
2021-04-09 12:55:00,38.69,38.69,38.64,38.65,7909.0,33.8783,33.8783,33.8345,33.8433,7909.0
2021-04-09 13:00:00,38.65,38.66,38.62,38.63,7982.0,33.8433,33.852,33.817,33.8258,7982.0
2021-04-09 13:05:00,38.63,38.68,38.62,38.67,3578.0,33.8258,33.8695,33.817,33.8608,3578.0
2021-04-09 13:10:00,38.66,38.66,38.64,38.65,5115.0,33.852,33.852,33.8345,33.8433,5115.0
2021-04-09 13:15:00,38.65,38.67,38.62,38.63,7727.0,33.8433,33.8608,33.817,33.8258,7727.0
2021-04-09 13:20:00,38.62,38.68,38.61,38.62,6651.0,33.817,33.8695,33.8083,33.817,6651.0
2021-04-09 13:25:00,38.62,38.65,38.61,38.65,4948.0,33.817,33.8433,33.8083,33.8433,4948.0
2021-04-09 13:30:00,38.64,38.64,38.6,38.6,4459.0,33.8345,33.8345,33.7995,33.7995,4459.0
2021-04-09 13:35:00,38.59,38.62,38.58,38.62,8957.0,33.7907,33.817,33.782,33.817,8957.0
2021-04-09 13:40:00,38.62,38.68,38.62,38.63,8521.0,33.817,33.8695,33.817,33.8258,8521.0
2021-04-09 13:45:00,38.62,38.66,38.6,38.64,5501.0,33.817,33.852,33.7995,33.8345,5501.0
2021-04-09 13:50:00,38.63,38.66,38.63,38.64,8906.0,33.8258,33.852,33.8258,33.8345,8906.0
2021-04-09 13:55:00,38.63,38.64,38.6,38.63,5784.0,33.8258,33.8345,33.7995,33.8258,5784.0
2021-04-09 14:00:00,38.62,38.64,38.6,38.61,10609.0,33.817,33.8345,33.7995,33.8083,10609.0
2021-04-09 14:05:00,38.59,38.61,38.57,38.61,8331.0,33.7907,33.8083,33.7732,33.8083,8331.0
2021-04-09 14:10:00,38.6,38.65,38.57,38.65,9669.0,33.7995,33.8433,33.7732,33.8433,9669.0
2021-04-09 14:15:00,38.65,38.7,38.62,38.7,7118.0,33.8433,33.8871,33.817,33.8871,7118.0
2021-04-09 14:20:00,38.7,38.71,38.64,38.7,8948.0,33.8871,33.8958,33.8345,33.8871,8948.0
2021-04-09 14:25:00,38.69,38.69,38.64,38.67,11029.0,33.8783,33.8783,33.8345,33.8608,11029.0
2021-04-09 14:30:00,38.66,38.69,38.62,38.63,14826.0,33.852,33.8783,33.817,33.8258,14826.0
2021-04-09 14:35:00,38.64,38.68,38.63,38.67,8990.0,33.8345,33.8695,33.8258,33.8608,8990.0
2021-04-09 14:40:00,38.67,38.68,38.65,38.65,10050.0,33.8608,33.8695,33.8433,33.8433,10050.0
2021-04-09 14:45:00,38.65,38.7,38.64,38.68,9695.0,33.8433,33.8871,33.8345,33.8695,9695.0
2021-04-09 14:50:00,38.68,38.69,38.65,38.67,6414.0,33.8695,33.8783,33.8433,33.8608,6414.0
2021-04-09 14:55:00,38.67,38.67,38.63,38.66,10387.0,33.8608,33.8608,33.8258,33.852,10387.0
2021-04-09 15:00:00,38.64,38.66,38.61,38.64,10645.0,33.8345,33.852,33.8083,33.8345,10645.0
2021-04-09 15:05:00,38.62,38.66,38.61,38.63,13810.0,33.817,33.852,33.8083,33.8258,13810.0
2021-04-09 15:10:00,38.63,38.63,38.57,38.61,11321.0,33.8258,33.8258,33.7732,33.8083,11321.0
2021-04-09 15:15:00,38.61,38.7,38.6,38.69,10314.0,33.8083,33.8871,33.7995,33.8783,10314.0
2021-04-09 15:20:00,38.68,38.73,38.67,38.7,9920.0,33.8695,33.9133,33.8608,33.8871,9920.0
2021-04-09 15:25:00,38.69,38.72,38.68,38.68,12157.0,33.8783,33.9046,33.8695,33.8695,12157.0
2021-04-09 15:30:00,38.69,38.72,38.66,38.7,16642.0,33.8783,33.9046,33.852,33.8871,16642.0
2021-04-09 15:35:00,38.7,38.71,38.66,38.68,20557.0,33.8871,33.8958,33.852,33.8695,20557.0
2021-04-09 15:40:00,38.67,38.7,38.66,38.69,16118.0,33.8608,33.8871,33.852,33.8783,16118.0
2021-04-09 15:45:00,38.68,38.7,38.66,38.66,22749.0,33.8695,33.8871,33.852,33.852,22749.0
2021-04-09 15:50:00,38.66,38.75,38.65,38.72,46721.0,33.852,33.9308,33.8433,33.9046,46721.0
2021-04-09 15:55:00,38.72,38.78,38.68,38.73,154430.0,33.9046,33.9571,33.8695,33.9133,154430.0
2021-04-12 09:30:00,38.78,38.91,38.64,38.88,41401.0,33.9571,34.0709,33.8345,34.0447,41401.0
2021-04-12 09:35:00,38.89,39.03,38.87,38.89,95538.0,34.0534,34.176,34.0359,34.0534,95538.0
2021-04-12 09:40:00,38.88,38.88,38.79,38.84,6253.0,34.0447,34.0447,33.9659,34.0096,6253.0
2021-04-12 09:45:00,38.86,39.0,38.85,38.86,3522.0,34.0272,34.1497,34.0184,34.0272,3522.0
2021-04-12 09:50:00,38.86,38.89,38.78,38.8,6992.0,34.0272,34.0534,33.9571,33.9746,6992.0
2021-04-12 09:55:00,38.78,38.84,38.75,38.81,8941.0,33.9571,34.0096,33.9308,33.9834,8941.0
2021-04-12 10:00:00,38.82,38.87,38.81,38.83,10023.0,33.9921,34.0359,33.9834,34.0009,10023.0
2021-04-12 10:05:00,38.83,38.92,38.83,38.84,19221.0,34.0009,34.0797,34.0009,34.0096,19221.0
2021-04-12 10:10:00,38.82,38.82,38.76,38.79,7490.0,33.9921,33.9921,33.9396,33.9659,7490.0
2021-04-12 10:15:00,38.8,38.86,38.79,38.84,20106.0,33.9746,34.0272,33.9659,34.0096,20106.0
2021-04-12 10:20:00,38.85,38.87,38.82,38.83,14901.0,34.0184,34.0359,33.9921,34.0009,14901.0
2021-04-12 10:25:00,38.83,38.86,38.77,38.78,13010.0,34.0009,34.0272,33.9484,33.9571,13010.0
2021-04-12 10:30:00,38.79,38.82,38.72,38.75,10017.0,33.9659,33.9921,33.9046,33.9308,10017.0
2021-04-12 10:35:00,38.75,38.8,38.74,38.8,8261.0,33.9308,33.9746,33.9221,33.9746,8261.0
2021-04-12 10:40:00,38.84,38.87,38.82,38.87,9344.0,34.0096,34.0359,33.9921,34.0359,9344.0
2021-04-12 10:45:00,38.87,38.87,38.82,38.82,8615.0,34.0359,34.0359,33.9921,33.9921,8615.0
2021-04-12 10:50:00,38.81,38.87,38.81,38.85,13144.0,33.9834,34.0359,33.9834,34.0184,13144.0
2021-04-12 10:55:00,38.85,38.86,38.63,38.63,18561.0,34.0184,34.0272,33.8258,33.8258,18561.0
2021-04-12 11:00:00,38.62,38.79,38.62,38.75,27608.0,33.817,33.9659,33.817,33.9308,27608.0
2021-04-12 11:05:00,38.77,38.85,38.77,38.82,11587.0,33.9484,34.0184,33.9484,33.9921,11587.0
2021-04-12 11:10:00,38.8,38.85,38.77,38.82,10093.0,33.9746,34.0184,33.9484,33.9921,10093.0
2021-04-12 11:15:00,38.81,38.86,38.78,38.84,10223.0,33.9834,34.0272,33.9571,34.0096,10223.0
2021-04-12 11:20:00,38.85,38.85,38.77,38.77,6328.0,34.0184,34.0184,33.9484,33.9484,6328.0
2021-04-12 11:25:00,38.78,38.93,38.78,38.93,11640.0,33.9571,34.0885,33.9571,34.0885,11640.0
2021-04-12 11:30:00,38.96,39.03,38.84,38.87,22963.0,34.1147,34.176,34.0096,34.0359,22963.0
2021-04-12 11:35:00,38.88,38.88,38.79,38.86,6512.0,34.0447,34.0447,33.9659,34.0272,6512.0
2021-04-12 11:40:00,38.87,38.92,38.81,38.92,11199.0,34.0359,34.0797,33.9834,34.0797,11199.0
2021-04-12 11:45:00,38.93,38.93,38.86,38.87,8522.0,34.0885,34.0885,34.0272,34.0359,8522.0
2021-04-12 11:50:00,38.88,38.91,38.85,38.9,7363.0,34.0447,34.0709,34.0184,34.0622,7363.0
2021-04-12 11:55:00,38.9,38.92,38.84,38.84,5910.0,34.0622,34.0797,34.0096,34.0096,5910.0
2021-04-12 12:00:00,38.85,38.88,38.84,38.85,9570.0,34.0184,34.0447,34.0096,34.0184,9570.0
2021-04-12 12:05:00,38.85,38.85,38.8,38.83,11879.0,34.0184,34.0184,33.9746,34.0009,11879.0
2021-04-12 12:10:00,38.82,38.91,38.82,38.88,5708.0,33.9921,34.0709,33.9921,34.0447,5708.0
2021-04-12 12:15:00,38.87,38.89,38.85,38.86,5461.0,34.0359,34.0534,34.0184,34.0272,5461.0
2021-04-12 12:20:00,38.86,38.88,38.83,38.88,4878.0,34.0272,34.0447,34.0009,34.0447,4878.0
2021-04-12 12:25:00,38.87,38.91,38.87,38.91,6677.0,34.0359,34.0709,34.0359,34.0709,6677.0
2021-04-12 12:30:00,38.91,39.04,38.9,39.0,9709.0,34.0709,34.1848,34.0622,34.1497,9709.0
2021-04-12 12:35:00,39.0,39.03,38.99,39.03,9184.0,34.1497,34.176,34.141,34.176,9184.0
2021-04-12 12:40:00,39.04,39.13,39.02,39.12,13994.0,34.1848,34.2636,34.1673,34.2548,13994.0
2021-04-12 12:45:00,39.12,39.12,39.03,39.05,8664.0,34.2548,34.2548,34.176,34.1935,8664.0
2021-04-12 12:50:00,39.06,39.08,39.05,39.05,4780.0,34.2023,34.2198,34.1935,34.1935,4780.0
2021-04-12 12:55:00,39.06,39.08,39.03,39.06,6166.0,34.2023,34.2198,34.176,34.2023,6166.0
2021-04-12 13:00:00,39.06,39.07,39.01,39.04,7533.0,34.2023,34.211,34.1585,34.1848,7533.0
2021-04-12 13:05:00,39.04,39.06,39.02,39.04,7966.0,34.1848,34.2023,34.1673,34.1848,7966.0
2021-04-12 13:10:00,39.04,39.04,38.97,38.99,11038.0,34.1848,34.1848,34.1235,34.141,11038.0
2021-04-12 13:15:00,39.0,39.06,38.99,39.06,14262.0,34.1497,34.2023,34.141,34.2023,14262.0
2021-04-12 13:20:00,39.05,39.06,39.01,39.04,9366.0,34.1935,34.2023,34.1585,34.1848,9366.0
2021-04-12 13:25:00,39.04,39.05,38.95,38.95,40009.0,34.1848,34.1935,34.106,34.106,40009.0
2021-04-12 13:30:00,38.95,38.99,38.94,38.97,5000.0,34.106,34.141,34.0972,34.1235,5000.0
2021-04-12 13:35:00,38.98,39.0,38.91,38.91,9967.0,34.1322,34.1497,34.0709,34.0709,9967.0
2021-04-12 13:40:00,38.92,38.95,38.9,38.95,4423.0,34.0797,34.106,34.0622,34.106,4423.0
2021-04-12 13:45:00,38.94,38.98,38.93,38.97,6433.0,34.0972,34.1322,34.0885,34.1235,6433.0
2021-04-12 13:50:00,38.98,38.98,38.92,38.94,5527.0,34.1322,34.1322,34.0797,34.0972,5527.0
2021-04-12 13:55:00,38.94,38.96,38.9,38.91,10395.0,34.0972,34.1147,34.0622,34.0709,10395.0
2021-04-12 14:00:00,38.92,38.93,38.82,38.83,7100.0,34.0797,34.0885,33.9921,34.0009,7100.0
2021-04-12 14:05:00,38.81,38.85,38.79,38.83,7829.0,33.9834,34.0184,33.9659,34.0009,7829.0
2021-04-12 14:10:00,38.83,38.84,38.79,38.83,4713.0,34.0009,34.0096,33.9659,34.0009,4713.0
2021-04-12 14:15:00,38.83,38.83,38.72,38.72,9032.0,34.0009,34.0009,33.9046,33.9046,9032.0
2021-04-12 14:20:00,38.72,38.75,38.71,38.73,4116.0,33.9046,33.9308,33.8958,33.9133,4116.0
2021-04-12 14:25:00,38.73,38.77,38.72,38.77,7667.0,33.9133,33.9484,33.9046,33.9484,7667.0
2021-04-12 14:30:00,38.77,38.78,38.73,38.73,4561.0,33.9484,33.9571,33.9133,33.9133,4561.0
2021-04-12 14:35:00,38.74,38.77,38.73,38.75,7156.0,33.9221,33.9484,33.9133,33.9308,7156.0
2021-04-12 14:40:00,38.75,38.75,38.68,38.71,7908.0,33.9308,33.9308,33.8695,33.8958,7908.0
2021-04-12 14:45:00,38.7,38.73,38.68,38.7,5054.0,33.8871,33.9133,33.8695,33.8871,5054.0
2021-04-12 14:50:00,38.7,38.73,38.67,38.68,19398.0,33.8871,33.9133,33.8608,33.8695,19398.0
2021-04-12 14:55:00,38.69,38.75,38.67,38.75,14375.0,33.8783,33.9308,33.8608,33.9308,14375.0
2021-04-12 15:00:00,38.74,38.74,38.66,38.66,7968.0,33.9221,33.9221,33.852,33.852,7968.0
2021-04-12 15:05:00,38.68,38.71,38.68,38.7,10793.0,33.8695,33.8958,33.8695,33.8871,10793.0
2021-04-12 15:10:00,38.71,38.72,38.63,38.65,13887.0,33.8958,33.9046,33.8258,33.8433,13887.0
2021-04-12 15:15:00,38.65,38.66,38.59,38.62,8934.0,33.8433,33.852,33.7907,33.817,8934.0
2021-04-12 15:20:00,38.62,38.68,38.6,38.64,11524.0,33.817,33.8695,33.7995,33.8345,11524.0
2021-04-12 15:25:00,38.65,38.65,38.58,38.59,11690.0,33.8433,33.8433,33.782,33.7907,11690.0
2021-04-12 15:30:00,38.59,38.62,38.56,38.59,13939.0,33.7907,33.817,33.7645,33.7907,13939.0
2021-04-12 15:35:00,38.59,38.61,38.56,38.6,18548.0,33.7907,33.8083,33.7645,33.7995,18548.0
2021-04-12 15:40:00,38.61,38.63,38.57,38.63,24598.0,33.8083,33.8258,33.7732,33.8258,24598.0
2021-04-12 15:45:00,38.61,38.64,38.6,38.64,22252.0,33.8083,33.8345,33.7995,33.8345,22252.0
2021-04-12 15:50:00,38.63,38.65,38.59,38.61,40529.0,33.8258,33.8433,33.7907,33.8083,40529.0
2021-04-12 15:55:00,38.61,38.62,38.52,38.57,208526.0,33.8083,33.817,33.7294,33.7732,208526.0
2021-04-13 09:30:00,38.43,38.55,38.29,38.45,44218.0,33.6506,33.7557,33.528,33.6682,44218.0
2021-04-13 09:35:00,38.47,38.73,38.47,38.5,21327.0,33.6857,33.9133,33.6857,33.7119,21327.0
2021-04-13 09:40:00,38.48,38.52,38.36,38.37,9978.0,33.6944,33.7294,33.5893,33.5981,9978.0
2021-04-13 09:45:00,38.39,38.41,38.23,38.25,7428.0,33.6156,33.6331,33.4755,33.493,7428.0
2021-04-13 09:50:00,38.26,38.42,38.24,38.3,21353.0,33.5018,33.6419,33.4843,33.5368,21353.0
2021-04-13 09:55:00,38.3,38.38,38.28,38.32,16946.0,33.5368,33.6069,33.5193,33.5543,16946.0
2021-04-13 10:00:00,38.34,38.53,38.32,38.51,45189.0,33.5718,33.7382,33.5543,33.7207,45189.0
2021-04-13 10:05:00,38.5,38.53,38.4,38.51,37611.0,33.7119,33.7382,33.6244,33.7207,37611.0
2021-04-13 10:10:00,38.54,38.63,38.54,38.59,6223.0,33.747,33.8258,33.747,33.7907,6223.0
2021-04-13 10:15:00,38.57,38.6,38.54,38.57,45163.0,33.7732,33.7995,33.747,33.7732,45163.0
2021-04-13 10:20:00,38.55,38.58,38.4,38.4,44133.0,33.7557,33.782,33.6244,33.6244,44133.0
2021-04-13 10:25:00,38.42,38.5,38.42,38.46,22503.0,33.6419,33.7119,33.6419,33.6769,22503.0
2021-04-13 10:30:00,38.46,38.51,38.42,38.44,19775.0,33.6769,33.7207,33.6419,33.6594,19775.0
2021-04-13 10:35:00,38.45,38.51,38.44,38.49,20214.0,33.6682,33.7207,33.6594,33.7032,20214.0
2021-04-13 10:40:00,38.48,38.55,38.48,38.52,18919.0,33.6944,33.7557,33.6944,33.7294,18919.0
2021-04-13 10:45:00,38.53,38.56,38.5,38.55,9721.0,33.7382,33.7645,33.7119,33.7557,9721.0
2021-04-13 10:50:00,38.55,38.73,38.55,38.64,20850.0,33.7557,33.9133,33.7557,33.8345,20850.0
2021-04-13 10:55:00,38.62,38.64,38.6,38.62,8926.0,33.817,33.8345,33.7995,33.817,8926.0
2021-04-13 11:00:00,38.64,38.67,38.62,38.62,6023.0,33.8345,33.8608,33.817,33.817,6023.0
2021-04-13 11:05:00,38.62,38.63,38.59,38.61,7740.0,33.817,33.8258,33.7907,33.8083,7740.0
2021-04-13 11:10:00,38.62,38.64,38.57,38.58,11412.0,33.817,33.8345,33.7732,33.782,11412.0
2021-04-13 11:15:00,38.57,38.62,38.56,38.62,8093.0,33.7732,33.817,33.7645,33.817,8093.0
2021-04-13 11:20:00,38.62,38.64,38.58,38.64,9500.0,33.817,33.8345,33.782,33.8345,9500.0
2021-04-13 11:25:00,38.63,38.71,38.6,38.71,15810.0,33.8258,33.8958,33.7995,33.8958,15810.0
2021-04-13 11:30:00,38.72,38.76,38.69,38.76,9194.0,33.9046,33.9396,33.8783,33.9396,9194.0
2021-04-13 11:35:00,38.77,38.86,38.77,38.84,9568.0,33.9484,34.0272,33.9484,34.0096,9568.0
2021-04-13 11:40:00,38.84,38.84,38.77,38.77,9044.0,34.0096,34.0096,33.9484,33.9484,9044.0
2021-04-13 11:45:00,38.79,38.82,38.77,38.8,5162.0,33.9659,33.9921,33.9484,33.9746,5162.0
2021-04-13 11:50:00,38.81,38.87,38.78,38.87,8299.0,33.9834,34.0359,33.9571,34.0359,8299.0
2021-04-13 11:55:00,38.85,38.87,38.78,38.79,3958.0,34.0184,34.0359,33.9571,33.9659,3958.0
2021-04-13 12:00:00,38.78,38.78,38.74,38.76,4148.0,33.9571,33.9571,33.9221,33.9396,4148.0
2021-04-13 12:05:00,38.75,38.75,38.71,38.73,5395.0,33.9308,33.9308,33.8958,33.9133,5395.0
2021-04-13 12:10:00,38.73,38.73,38.63,38.64,5220.0,33.9133,33.9133,33.8258,33.8345,5220.0
2021-04-13 12:15:00,38.64,38.65,38.57,38.58,12530.0,33.8345,33.8433,33.7732,33.782,12530.0
2021-04-13 12:20:00,38.58,38.58,38.51,38.57,17876.0,33.782,33.782,33.7207,33.7732,17876.0
2021-04-13 12:25:00,38.57,38.61,38.57,38.61,4553.0,33.7732,33.8083,33.7732,33.8083,4553.0
2021-04-13 12:30:00,38.61,38.61,38.57,38.57,4199.0,33.8083,33.8083,33.7732,33.7732,4199.0
2021-04-13 12:35:00,38.58,38.59,38.54,38.55,5379.0,33.782,33.7907,33.747,33.7557,5379.0
2021-04-13 12:40:00,38.55,38.55,38.47,38.49,20094.0,33.7557,33.7557,33.6857,33.7032,20094.0
2021-04-13 12:45:00,38.48,38.51,38.46,38.46,15858.0,33.6944,33.7207,33.6769,33.6769,15858.0
2021-04-13 12:50:00,38.45,38.6,38.45,38.58,17258.0,33.6682,33.7995,33.6682,33.782,17258.0
2021-04-13 12:55:00,38.57,38.58,38.53,38.53,4599.0,33.7732,33.782,33.7382,33.7382,4599.0
2021-04-13 13:00:00,38.56,38.6,38.53,38.6,15903.0,33.7645,33.7995,33.7382,33.7995,15903.0
2021-04-13 13:05:00,38.62,38.66,38.55,38.55,31454.0,33.817,33.852,33.7557,33.7557,31454.0
2021-04-13 13:10:00,38.55,38.57,38.51,38.51,7413.0,33.7557,33.7732,33.7207,33.7207,7413.0
2021-04-13 13:15:00,38.51,38.52,38.5,38.51,6065.0,33.7207,33.7294,33.7119,33.7207,6065.0
2021-04-13 13:20:00,38.52,38.53,38.51,38.53,9065.0,33.7294,33.7382,33.7207,33.7382,9065.0
2021-04-13 13:25:00,38.53,38.55,38.51,38.55,6625.0,33.7382,33.7557,33.7207,33.7557,6625.0
2021-04-13 13:30:00,38.55,38.6,38.54,38.59,7546.0,33.7557,33.7995,33.747,33.7907,7546.0
2021-04-13 13:35:00,38.6,38.6,38.56,38.57,6508.0,33.7995,33.7995,33.7645,33.7732,6508.0
2021-04-13 13:40:00,38.57,38.59,38.57,38.58,5562.0,33.7732,33.7907,33.7732,33.782,5562.0
2021-04-13 13:45:00,38.57,38.6,38.56,38.57,6570.0,33.7732,33.7995,33.7645,33.7732,6570.0
2021-04-13 13:50:00,38.56,38.58,38.54,38.58,5320.0,33.7645,33.782,33.747,33.782,5320.0
2021-04-13 13:55:00,38.58,38.59,38.55,38.55,5386.0,33.782,33.7907,33.7557,33.7557,5386.0
2021-04-13 14:00:00,38.56,38.61,38.56,38.61,6018.0,33.7645,33.8083,33.7645,33.8083,6018.0
2021-04-13 14:05:00,38.62,38.64,38.61,38.62,8739.0,33.817,33.8345,33.8083,33.817,8739.0
2021-04-13 14:10:00,38.62,38.65,38.61,38.64,5320.0,33.817,33.8433,33.8083,33.8345,5320.0
2021-04-13 14:15:00,38.65,38.68,38.62,38.64,7696.0,33.8433,33.8695,33.817,33.8345,7696.0
2021-04-13 14:20:00,38.64,38.67,38.63,38.65,10697.0,33.8345,33.8608,33.8258,33.8433,10697.0
2021-04-13 14:25:00,38.65,38.66,38.58,38.58,10576.0,33.8433,33.852,33.782,33.782,10576.0
2021-04-13 14:30:00,38.56,38.64,38.55,38.64,12330.0,33.7645,33.8345,33.7557,33.8345,12330.0
2021-04-13 14:35:00,38.64,38.64,38.57,38.62,18978.0,33.8345,33.8345,33.7732,33.817,18978.0
2021-04-13 14:40:00,38.62,38.63,38.6,38.61,16362.0,33.817,33.8258,33.7995,33.8083,16362.0
2021-04-13 14:45:00,38.6,38.69,38.59,38.69,14961.0,33.7995,33.8783,33.7907,33.8783,14961.0
2021-04-13 14:50:00,38.69,38.75,38.68,38.71,7805.0,33.8783,33.9308,33.8695,33.8958,7805.0
2021-04-13 14:55:00,38.74,38.74,38.69,38.69,10197.0,33.9221,33.9221,33.8783,33.8783,10197.0
2021-04-13 15:00:00,38.69,38.77,38.69,38.75,11372.0,33.8783,33.9484,33.8783,33.9308,11372.0
2021-04-13 15:05:00,38.75,38.77,38.73,38.76,10376.0,33.9308,33.9484,33.9133,33.9396,10376.0
2021-04-13 15:10:00,38.77,38.83,38.77,38.77,8447.0,33.9484,34.0009,33.9484,33.9484,8447.0
2021-04-13 15:15:00,38.77,38.79,38.75,38.78,16172.0,33.9484,33.9659,33.9308,33.9571,16172.0
2021-04-13 15:20:00,38.79,38.81,38.76,38.77,10111.0,33.9659,33.9834,33.9396,33.9484,10111.0
2021-04-13 15:25:00,38.77,38.8,38.75,38.77,11491.0,33.9484,33.9746,33.9308,33.9484,11491.0
2021-04-13 15:30:00,38.78,38.81,38.76,38.79,16052.0,33.9571,33.9834,33.9396,33.9659,16052.0
2021-04-13 15:35:00,38.79,38.8,38.63,38.63,42897.0,33.9659,33.9746,33.8258,33.8258,42897.0
2021-04-13 15:40:00,38.64,38.71,38.63,38.68,22924.0,33.8345,33.8958,33.8258,33.8695,22924.0
2021-04-13 15:45:00,38.67,38.73,38.65,38.72,25349.0,33.8608,33.9133,33.8433,33.9046,25349.0
2021-04-13 15:50:00,38.72,38.73,38.64,38.68,40082.0,33.9046,33.9133,33.8345,33.8695,40082.0
2021-04-13 15:55:00,38.68,38.69,38.58,38.68,167635.0,33.8695,33.8783,33.782,33.8695,167635.0
2021-04-14 09:30:00,38.58,38.77,38.58,38.77,22710.0,33.782,33.9484,33.782,33.9484,22710.0
2021-04-14 09:35:00,38.75,38.94,38.74,38.94,3355.0,33.9308,34.0972,33.9221,34.0972,3355.0
2021-04-14 09:40:00,38.93,38.96,38.75,38.75,6980.0,34.0885,34.1147,33.9308,33.9308,6980.0
2021-04-14 09:45:00,38.75,38.75,38.54,38.6,4693.0,33.9308,33.9308,33.747,33.7995,4693.0
2021-04-14 09:50:00,38.61,38.63,38.54,38.57,5110.0,33.8083,33.8258,33.747,33.7732,5110.0
2021-04-14 09:55:00,38.58,38.66,38.57,38.57,6092.0,33.782,33.852,33.7732,33.7732,6092.0
2021-04-14 10:00:00,38.57,38.71,38.56,38.68,6821.0,33.7732,33.8958,33.7645,33.8695,6821.0
2021-04-14 10:05:00,38.67,38.76,38.66,38.73,6294.0,33.8608,33.9396,33.852,33.9133,6294.0
2021-04-14 10:10:00,38.72,38.72,38.66,38.66,5546.0,33.9046,33.9046,33.852,33.852,5546.0
2021-04-14 10:15:00,38.66,38.66,38.5,38.57,13574.0,33.852,33.852,33.7119,33.7732,13574.0
2021-04-14 10:20:00,38.58,38.61,38.54,38.61,6075.0,33.782,33.8083,33.747,33.8083,6075.0
2021-04-14 10:25:00,38.61,38.62,38.58,38.6,7955.0,33.8083,33.817,33.782,33.7995,7955.0
2021-04-14 10:30:00,38.61,38.7,38.59,38.7,8631.0,33.8083,33.8871,33.7907,33.8871,8631.0
2021-04-14 10:35:00,38.7,38.7,38.6,38.63,8588.0,33.8871,33.8871,33.7995,33.8258,8588.0
2021-04-14 10:40:00,38.57,38.57,38.51,38.53,9024.0,33.7732,33.7732,33.7207,33.7382,9024.0
2021-04-14 10:45:00,38.51,38.57,38.48,38.54,10258.0,33.7207,33.7732,33.6944,33.747,10258.0
2021-04-14 10:50:00,38.55,38.55,38.44,38.44,8826.0,33.7557,33.7557,33.6594,33.6594,8826.0
2021-04-14 10:55:00,38.44,38.48,38.43,38.46,9594.0,33.6594,33.6944,33.6506,33.6769,9594.0
2021-04-14 11:00:00,38.47,38.55,38.46,38.51,17747.0,33.6857,33.7557,33.6769,33.7207,17747.0
2021-04-14 11:05:00,38.5,38.53,38.48,38.48,12832.0,33.7119,33.7382,33.6944,33.6944,12832.0
2021-04-14 11:10:00,38.48,38.5,38.46,38.49,10651.0,33.6944,33.7119,33.6769,33.7032,10651.0
2021-04-14 11:15:00,38.48,38.58,38.48,38.55,10724.0,33.6944,33.782,33.6944,33.7557,10724.0
2021-04-14 11:20:00,38.55,38.56,38.52,38.56,8638.0,33.7557,33.7645,33.7294,33.7645,8638.0
2021-04-14 11:25:00,38.57,38.64,38.57,38.64,13383.0,33.7732,33.8345,33.7732,33.8345,13383.0
2021-04-14 11:30:00,38.64,38.67,38.55,38.55,13650.0,33.8345,33.8608,33.7557,33.7557,13650.0
2021-04-14 11:35:00,38.55,38.58,38.53,38.55,9459.0,33.7557,33.782,33.7382,33.7557,9459.0
2021-04-14 11:40:00,38.54,38.6,38.54,38.55,9348.0,33.747,33.7995,33.747,33.7557,9348.0
2021-04-14 11:45:00,38.54,38.56,38.5,38.51,8178.0,33.747,33.7645,33.7119,33.7207,8178.0
2021-04-14 11:50:00,38.52,38.61,38.51,38.6,8947.0,33.7294,33.8083,33.7207,33.7995,8947.0
2021-04-14 11:55:00,38.61,38.61,38.57,38.61,9202.0,33.8083,33.8083,33.7732,33.8083,9202.0
2021-04-14 12:00:00,38.62,38.63,38.59,38.61,5958.0,33.817,33.8258,33.7907,33.8083,5958.0
2021-04-14 12:05:00,38.6,38.68,38.6,38.67,3538.0,33.7995,33.8695,33.7995,33.8608,3538.0
2021-04-14 12:10:00,38.66,38.66,38.6,38.62,3671.0,33.852,33.852,33.7995,33.817,3671.0
2021-04-14 12:15:00,38.61,38.65,38.6,38.63,8845.0,33.8083,33.8433,33.7995,33.8258,8845.0
2021-04-14 12:20:00,38.64,38.66,38.62,38.64,4407.0,33.8345,33.852,33.817,33.8345,4407.0
2021-04-14 12:25:00,38.64,38.65,38.55,38.55,10136.0,33.8345,33.8433,33.7557,33.7557,10136.0
2021-04-14 12:30:00,38.55,38.62,38.55,38.59,7803.0,33.7557,33.817,33.7557,33.7907,7803.0
2021-04-14 12:35:00,38.57,38.62,38.57,38.61,5091.0,33.7732,33.817,33.7732,33.8083,5091.0
2021-04-14 12:40:00,38.61,38.64,38.61,38.64,2889.0,33.8083,33.8345,33.8083,33.8345,2889.0
2021-04-14 12:45:00,38.65,38.66,38.64,38.65,3870.0,33.8433,33.852,33.8345,33.8433,3870.0
2021-04-14 12:50:00,38.65,38.65,38.61,38.64,11052.0,33.8433,33.8433,33.8083,33.8345,11052.0
2021-04-14 12:55:00,38.63,38.65,38.6,38.62,7497.0,33.8258,33.8433,33.7995,33.817,7497.0
2021-04-14 13:00:00,38.62,38.62,38.56,38.57,18175.0,33.817,33.817,33.7645,33.7732,18175.0
2021-04-14 13:05:00,38.57,38.57,38.48,38.48,9059.0,33.7732,33.7732,33.6944,33.6944,9059.0
2021-04-14 13:10:00,38.49,38.53,38.48,38.52,5940.0,33.7032,33.7382,33.6944,33.7294,5940.0
2021-04-14 13:15:00,38.52,38.59,38.51,38.59,12900.0,33.7294,33.7907,33.7207,33.7907,12900.0
2021-04-14 13:20:00,38.59,38.6,38.58,38.59,8855.0,33.7907,33.7995,33.782,33.7907,8855.0
2021-04-14 13:25:00,38.59,38.6,38.57,38.58,7826.0,33.7907,33.7995,33.7732,33.782,7826.0
2021-04-14 13:30:00,38.59,38.62,38.59,38.61,7302.0,33.7907,33.817,33.7907,33.8083,7302.0
2021-04-14 13:35:00,38.6,38.63,38.59,38.62,8087.0,33.7995,33.8258,33.7907,33.817,8087.0
2021-04-14 13:40:00,38.61,38.65,38.6,38.64,6670.0,33.8083,33.8433,33.7995,33.8345,6670.0
2021-04-14 13:45:00,38.64,38.67,38.63,38.67,4149.0,33.8345,33.8608,33.8258,33.8608,4149.0
2021-04-14 13:50:00,38.66,38.67,38.6,38.6,5301.0,33.852,33.8608,33.7995,33.7995,5301.0
2021-04-14 13:55:00,38.61,38.61,38.5,38.5,12769.0,33.8083,33.8083,33.7119,33.7119,12769.0
2021-04-14 14:00:00,38.51,38.56,38.49,38.55,10343.0,33.7207,33.7645,33.7032,33.7557,10343.0
2021-04-14 14:05:00,38.54,38.56,38.45,38.48,15044.0,33.747,33.7645,33.6682,33.6944,15044.0
2021-04-14 14:10:00,38.48,38.51,38.45,38.49,19874.0,33.6944,33.7207,33.6682,33.7032,19874.0
2021-04-14 14:15:00,38.49,38.5,38.43,38.47,9577.0,33.7032,33.7119,33.6506,33.6857,9577.0
2021-04-14 14:20:00,38.46,38.51,38.46,38.51,6236.0,33.6769,33.7207,33.6769,33.7207,6236.0
2021-04-14 14:25:00,38.5,38.57,38.49,38.52,17050.0,33.7119,33.7732,33.7032,33.7294,17050.0
2021-04-14 14:30:00,38.52,38.52,38.45,38.45,5059.0,33.7294,33.7294,33.6682,33.6682,5059.0
2021-04-14 14:35:00,38.46,38.49,38.46,38.46,6396.0,33.6769,33.7032,33.6769,33.6769,6396.0
2021-04-14 14:40:00,38.47,38.5,38.45,38.5,7885.0,33.6857,33.7119,33.6682,33.7119,7885.0
2021-04-14 14:45:00,38.51,38.51,38.44,38.44,8565.0,33.7207,33.7207,33.6594,33.6594,8565.0
2021-04-14 14:50:00,38.44,38.44,38.38,38.39,9819.0,33.6594,33.6594,33.6069,33.6156,9819.0
2021-04-14 14:55:00,38.4,38.43,38.36,38.39,16070.0,33.6244,33.6506,33.5893,33.6156,16070.0
2021-04-14 15:00:00,38.38,38.41,38.34,38.38,14148.0,33.6069,33.6331,33.5718,33.6069,14148.0
2021-04-14 15:05:00,38.38,38.4,38.35,38.35,9867.0,33.6069,33.6244,33.5806,33.5806,9867.0
2021-04-14 15:10:00,38.35,38.37,38.31,38.36,10172.0,33.5806,33.5981,33.5456,33.5893,10172.0
2021-04-14 15:15:00,38.35,38.42,38.35,38.37,15548.0,33.5806,33.6419,33.5806,33.5981,15548.0
2021-04-14 15:20:00,38.36,38.42,38.34,38.41,11857.0,33.5893,33.6419,33.5718,33.6331,11857.0
2021-04-14 15:25:00,38.41,38.46,38.39,38.45,15438.0,33.6331,33.6769,33.6156,33.6682,15438.0
2021-04-14 15:30:00,38.44,38.46,38.42,38.44,17488.0,33.6594,33.6769,33.6419,33.6594,17488.0
2021-04-14 15:35:00,38.43,38.43,38.37,38.41,26186.0,33.6506,33.6506,33.5981,33.6331,26186.0
2021-04-14 15:40:00,38.4,38.41,38.27,38.33,51755.0,33.6244,33.6331,33.5105,33.5631,51755.0
2021-04-14 15:45:00,38.33,38.34,38.21,38.22,53704.0,33.5631,33.5718,33.458,33.4668,53704.0
2021-04-14 15:50:00,38.21,38.29,38.19,38.23,60884.0,33.458,33.528,33.4405,33.4755,60884.0
2021-04-14 15:55:00,38.24,38.31,38.22,38.29,112602.0,33.4843,33.5456,33.4668,33.528,112602.0
2021-04-15 09:30:00,38.21,38.39,38.21,38.24,34450.0,33.458,33.6156,33.458,33.4843,34450.0
2021-04-15 09:35:00,38.23,38.28,38.05,38.09,35054.0,33.4755,33.5193,33.3179,33.3529,35054.0
2021-04-15 09:40:00,38.05,38.05,37.74,37.76,26742.0,33.3179,33.3179,33.0464,33.064,26742.0
2021-04-15 09:45:00,37.75,37.98,37.75,37.96,25062.0,33.0552,33.2566,33.0552,33.2391,25062.0
2021-04-15 09:50:00,37.94,37.97,37.81,37.92,9630.0,33.2216,33.2478,33.1077,33.2041,9630.0
2021-04-15 09:55:00,37.96,37.98,37.94,37.96,17298.0,33.2391,33.2566,33.2216,33.2391,17298.0
2021-04-15 10:00:00,37.94,37.99,37.9,37.96,12380.0,33.2216,33.2654,33.1866,33.2391,12380.0
2021-04-15 10:05:00,37.95,38.02,37.92,37.92,17950.0,33.2303,33.2916,33.2041,33.2041,17950.0
2021-04-15 10:10:00,37.91,38.26,37.89,38.18,124571.0,33.1953,33.5018,33.1778,33.4317,124571.0
2021-04-15 10:15:00,38.19,38.32,38.17,38.21,29818.0,33.4405,33.5543,33.423,33.458,29818.0
2021-04-15 10:20:00,38.21,38.22,38.11,38.22,19569.0,33.458,33.4668,33.3704,33.4668,19569.0
2021-04-15 10:25:00,38.22,38.36,38.22,38.36,22951.0,33.4668,33.5893,33.4668,33.5893,22951.0
2021-04-15 10:30:00,38.37,38.43,38.31,38.34,17465.0,33.5981,33.6506,33.5456,33.5718,17465.0
2021-04-15 10:35:00,38.33,38.36,38.26,38.28,18624.0,33.5631,33.5893,33.5018,33.5193,18624.0
2021-04-15 10:40:00,38.29,38.38,38.27,38.36,7310.0,33.528,33.6069,33.5105,33.5893,7310.0
2021-04-15 10:45:00,38.33,38.37,38.2,38.21,13354.0,33.5631,33.5981,33.4492,33.458,13354.0
2021-04-15 10:50:00,38.22,38.27,38.19,38.23,11881.0,33.4668,33.5105,33.4405,33.4755,11881.0
2021-04-15 10:55:00,38.23,38.25,38.15,38.18,21279.0,33.4755,33.493,33.4055,33.4317,21279.0
2021-04-15 11:00:00,38.18,38.35,38.17,38.33,20142.0,33.4317,33.5806,33.423,33.5631,20142.0
2021-04-15 11:05:00,38.32,38.35,38.3,38.34,17785.0,33.5543,33.5806,33.5368,33.5718,17785.0
2021-04-15 11:10:00,38.34,38.43,38.34,38.36,19534.0,33.5718,33.6506,33.5718,33.5893,19534.0
2021-04-15 11:15:00,38.36,38.43,38.36,38.41,14334.0,33.5893,33.6506,33.5893,33.6331,14334.0
2021-04-15 11:20:00,38.43,38.43,38.29,38.3,8440.0,33.6506,33.6506,33.528,33.5368,8440.0
2021-04-15 11:25:00,38.3,38.32,38.21,38.22,19750.0,33.5368,33.5543,33.458,33.4668,19750.0
2021-04-15 11:30:00,38.24,38.28,38.23,38.26,7844.0,33.4843,33.5193,33.4755,33.5018,7844.0
2021-04-15 11:35:00,38.24,38.31,38.24,38.28,11144.0,33.4843,33.5456,33.4843,33.5193,11144.0
2021-04-15 11:40:00,38.25,38.25,38.19,38.23,10961.0,33.493,33.493,33.4405,33.4755,10961.0
2021-04-15 11:45:00,38.23,38.26,38.2,38.25,8653.0,33.4755,33.5018,33.4492,33.493,8653.0
2021-04-15 11:50:00,38.25,38.28,38.24,38.25,11101.0,33.493,33.5193,33.4843,33.493,11101.0
2021-04-15 11:55:00,38.24,38.35,38.24,38.31,8760.0,33.4843,33.5806,33.4843,33.5456,8760.0
2021-04-15 12:00:00,38.29,38.35,38.27,38.33,8494.0,33.528,33.5806,33.5105,33.5631,8494.0
2021-04-15 12:05:00,38.33,38.37,38.3,38.37,8993.0,33.5631,33.5981,33.5368,33.5981,8993.0
2021-04-15 12:10:00,38.37,38.38,38.33,38.34,8479.0,33.5981,33.6069,33.5631,33.5718,8479.0
2021-04-15 12:15:00,38.35,38.35,38.31,38.34,5990.0,33.5806,33.5806,33.5456,33.5718,5990.0
2021-04-15 12:20:00,38.36,38.38,38.34,38.34,5689.0,33.5893,33.6069,33.5718,33.5718,5689.0
2021-04-15 12:25:00,38.33,38.33,38.27,38.28,12705.0,33.5631,33.5631,33.5105,33.5193,12705.0
2021-04-15 12:30:00,38.27,38.32,38.27,38.3,8596.0,33.5105,33.5543,33.5105,33.5368,8596.0
2021-04-15 12:35:00,38.29,38.29,38.25,38.26,8410.0,33.528,33.528,33.493,33.5018,8410.0
2021-04-15 12:40:00,38.25,38.25,38.2,38.21,4611.0,33.493,33.493,33.4492,33.458,4611.0
2021-04-15 12:45:00,38.21,38.38,38.21,38.38,23875.0,33.458,33.6069,33.458,33.6069,23875.0
2021-04-15 12:50:00,38.37,38.4,38.36,38.36,13176.0,33.5981,33.6244,33.5893,33.5893,13176.0
2021-04-15 12:55:00,38.36,38.4,38.32,38.34,9087.0,33.5893,33.6244,33.5543,33.5718,9087.0
2021-04-15 13:00:00,38.34,38.39,38.32,38.39,8525.0,33.5718,33.6156,33.5543,33.6156,8525.0
2021-04-15 13:05:00,38.38,38.4,38.35,38.37,9822.0,33.6069,33.6244,33.5806,33.5981,9822.0
2021-04-15 13:10:00,38.39,38.4,38.35,38.37,12658.0,33.6156,33.6244,33.5806,33.5981,12658.0
2021-04-15 13:15:00,38.37,38.4,38.36,38.39,6316.0,33.5981,33.6244,33.5893,33.6156,6316.0
2021-04-15 13:20:00,38.39,38.4,38.37,38.38,5888.0,33.6156,33.6244,33.5981,33.6069,5888.0
2021-04-15 13:25:00,38.37,38.37,38.29,38.32,11976.0,33.5981,33.5981,33.528,33.5543,11976.0
2021-04-15 13:30:00,38.3,38.33,38.29,38.3,8513.0,33.5368,33.5631,33.528,33.5368,8513.0
2021-04-15 13:35:00,38.31,38.39,38.3,38.39,14621.0,33.5456,33.6156,33.5368,33.6156,14621.0
2021-04-15 13:40:00,38.39,38.45,38.36,38.45,10385.0,33.6156,33.6682,33.5893,33.6682,10385.0
2021-04-15 13:45:00,38.46,38.62,38.45,38.51,30974.0,33.6769,33.817,33.6682,33.7207,30974.0
2021-04-15 13:50:00,38.52,38.58,38.5,38.58,10822.0,33.7294,33.782,33.7119,33.782,10822.0
2021-04-15 13:55:00,38.58,38.6,38.56,38.6,15374.0,33.782,33.7995,33.7645,33.7995,15374.0
2021-04-15 14:00:00,38.59,38.65,38.56,38.58,11757.0,33.7907,33.8433,33.7645,33.782,11757.0
2021-04-15 14:05:00,38.58,38.61,38.52,38.56,24916.0,33.782,33.8083,33.7294,33.7645,24916.0
2021-04-15 14:10:00,38.58,38.59,38.56,38.57,8638.0,33.782,33.7907,33.7645,33.7732,8638.0
2021-04-15 14:15:00,38.58,38.61,38.5,38.51,12202.0,33.782,33.8083,33.7119,33.7207,12202.0
2021-04-15 14:20:00,38.5,38.55,38.5,38.53,13696.0,33.7119,33.7557,33.7119,33.7382,13696.0
2021-04-15 14:25:00,38.54,38.55,38.51,38.51,4932.0,33.747,33.7557,33.7207,33.7207,4932.0
2021-04-15 14:30:00,38.51,38.54,38.49,38.5,16036.0,33.7207,33.747,33.7032,33.7119,16036.0
2021-04-15 14:35:00,38.5,38.54,38.49,38.52,8962.0,33.7119,33.747,33.7032,33.7294,8962.0
2021-04-15 14:40:00,38.53,38.58,38.53,38.57,10658.0,33.7382,33.782,33.7382,33.7732,10658.0
2021-04-15 14:45:00,38.56,38.57,38.55,38.55,5378.0,33.7645,33.7732,33.7557,33.7557,5378.0
2021-04-15 14:50:00,38.55,38.57,38.52,38.54,7223.0,33.7557,33.7732,33.7294,33.747,7223.0
2021-04-15 14:55:00,38.54,38.56,38.51,38.54,15166.0,33.747,33.7645,33.7207,33.747,15166.0
2021-04-15 15:00:00,38.53,38.59,38.51,38.57,21910.0,33.7382,33.7907,33.7207,33.7732,21910.0
2021-04-15 15:05:00,38.57,38.58,38.52,38.52,6920.0,33.7732,33.782,33.7294,33.7294,6920.0
2021-04-15 15:10:00,38.52,38.52,38.41,38.41,33235.0,33.7294,33.7294,33.6331,33.6331,33235.0
2021-04-15 15:15:00,38.41,38.46,38.38,38.45,14154.0,33.6331,33.6769,33.6069,33.6682,14154.0
2021-04-15 15:20:00,38.45,38.49,38.43,38.47,10531.0,33.6682,33.7032,33.6506,33.6857,10531.0
2021-04-15 15:25:00,38.47,38.48,38.38,38.39,16412.0,33.6857,33.6944,33.6069,33.6156,16412.0
2021-04-15 15:30:00,38.39,38.43,38.37,38.4,12313.0,33.6156,33.6506,33.5981,33.6244,12313.0
2021-04-15 15:35:00,38.4,38.4,38.35,38.38,18038.0,33.6244,33.6244,33.5806,33.6069,18038.0
2021-04-15 15:40:00,38.38,38.38,38.33,38.36,26212.0,33.6069,33.6069,33.5631,33.5893,26212.0
2021-04-15 15:45:00,38.35,38.43,38.33,38.37,26272.0,33.5806,33.6506,33.5631,33.5981,26272.0
2021-04-15 15:50:00,38.37,38.45,38.35,38.43,54439.0,33.5981,33.6682,33.5806,33.6506,54439.0
2021-04-15 15:55:00,38.42,38.44,38.35,38.42,150752.0,33.6419,33.6594,33.5806,33.6419,150752.0
2021-04-16 09:30:00,38.75,38.95,38.66,38.76,87582.0,33.9308,34.106,33.852,33.9396,87582.0
2021-04-16 09:35:00,38.78,38.9,38.52,38.58,12533.0,33.9571,34.0622,33.7294,33.782,12533.0
2021-04-16 09:40:00,38.6,38.65,38.48,38.65,9143.0,33.7995,33.8433,33.6944,33.8433,9143.0
2021-04-16 09:45:00,38.6,38.62,38.51,38.57,7930.0,33.7995,33.817,33.7207,33.7732,7930.0
2021-04-16 09:50:00,38.56,38.56,38.38,38.41,9133.0,33.7645,33.7645,33.6069,33.6331,9133.0
2021-04-16 09:55:00,38.42,38.48,38.41,38.41,7701.0,33.6419,33.6944,33.6331,33.6331,7701.0
2021-04-16 10:00:00,38.41,38.44,38.35,38.36,17165.0,33.6331,33.6594,33.5806,33.5893,17165.0
2021-04-16 10:05:00,38.37,38.39,38.26,38.39,15199.0,33.5981,33.6156,33.5018,33.6156,15199.0
2021-04-16 10:10:00,38.35,38.53,38.34,38.5,15073.0,33.5806,33.7382,33.5718,33.7119,15073.0
2021-04-16 10:15:00,38.53,38.54,38.49,38.52,5139.0,33.7382,33.747,33.7032,33.7294,5139.0
2021-04-16 10:20:00,38.51,38.61,38.49,38.55,12937.0,33.7207,33.8083,33.7032,33.7557,12937.0
2021-04-16 10:25:00,38.54,38.56,38.53,38.55,6017.0,33.747,33.7645,33.7382,33.7557,6017.0
2021-04-16 10:30:00,38.53,38.67,38.53,38.66,13698.0,33.7382,33.8608,33.7382,33.852,13698.0
2021-04-16 10:35:00,38.66,38.66,38.57,38.6,8793.0,33.852,33.852,33.7732,33.7995,8793.0
2021-04-16 10:40:00,38.6,38.64,38.59,38.6,6952.0,33.7995,33.8345,33.7907,33.7995,6952.0
2021-04-16 10:45:00,38.6,38.66,38.58,38.58,9391.0,33.7995,33.852,33.782,33.782,9391.0
2021-04-16 10:50:00,38.58,38.6,38.55,38.57,5501.0,33.782,33.7995,33.7557,33.7732,5501.0
2021-04-16 10:55:00,38.58,38.67,38.58,38.67,16493.0,33.782,33.8608,33.782,33.8608,16493.0
2021-04-16 11:00:00,38.68,38.75,38.68,38.73,11696.0,33.8695,33.9308,33.8695,33.9133,11696.0
2021-04-16 11:05:00,38.75,38.76,38.65,38.67,20103.0,33.9308,33.9396,33.8433,33.8608,20103.0
2021-04-16 11:10:00,38.67,38.68,38.55,38.55,23872.0,33.8608,33.8695,33.7557,33.7557,23872.0
2021-04-16 11:15:00,38.54,38.62,38.49,38.62,7492.0,33.747,33.817,33.7032,33.817,7492.0
2021-04-16 11:20:00,38.61,38.64,38.55,38.58,8868.0,33.8083,33.8345,33.7557,33.782,8868.0
2021-04-16 11:25:00,38.57,38.6,38.54,38.58,8981.0,33.7732,33.7995,33.747,33.782,8981.0
2021-04-16 11:30:00,38.57,38.69,38.56,38.69,14606.0,33.7732,33.8783,33.7645,33.8783,14606.0
2021-04-16 11:35:00,38.69,38.71,38.64,38.67,10466.0,33.8783,33.8958,33.8345,33.8608,10466.0
2021-04-16 11:40:00,38.67,38.7,38.64,38.7,4934.0,33.8608,33.8871,33.8345,33.8871,4934.0
2021-04-16 11:45:00,38.71,38.73,38.69,38.71,5889.0,33.8958,33.9133,33.8783,33.8958,5889.0
2021-04-16 11:50:00,38.72,38.79,38.72,38.75,13926.0,33.9046,33.9659,33.9046,33.9308,13926.0
2021-04-16 11:55:00,38.75,38.78,38.73,38.75,14103.0,33.9308,33.9571,33.9133,33.9308,14103.0
2021-04-16 12:00:00,38.75,38.76,38.67,38.67,12625.0,33.9308,33.9396,33.8608,33.8608,12625.0
2021-04-16 12:05:00,38.68,38.69,38.63,38.67,13559.0,33.8695,33.8783,33.8258,33.8608,13559.0
2021-04-16 12:10:00,38.67,38.73,38.66,38.71,6573.0,33.8608,33.9133,33.852,33.8958,6573.0
2021-04-16 12:15:00,38.72,38.79,38.72,38.77,14649.0,33.9046,33.9659,33.9046,33.9484,14649.0
2021-04-16 12:20:00,38.79,38.84,38.79,38.83,9284.0,33.9659,34.0096,33.9659,34.0009,9284.0
2021-04-16 12:25:00,38.82,38.84,38.75,38.75,17255.0,33.9921,34.0096,33.9308,33.9308,17255.0
2021-04-16 12:30:00,38.75,38.77,38.71,38.75,11173.0,33.9308,33.9484,33.8958,33.9308,11173.0
2021-04-16 12:35:00,38.74,38.76,38.7,38.74,9046.0,33.9221,33.9396,33.8871,33.9221,9046.0
2021-04-16 12:40:00,38.74,38.75,38.69,38.74,15708.0,33.9221,33.9308,33.8783,33.9221,15708.0
2021-04-16 12:45:00,38.74,38.77,38.73,38.77,7767.0,33.9221,33.9484,33.9133,33.9484,7767.0
2021-04-16 12:50:00,38.77,38.78,38.71,38.74,10300.0,33.9484,33.9571,33.8958,33.9221,10300.0
2021-04-16 12:55:00,38.74,38.74,38.63,38.65,5439.0,33.9221,33.9221,33.8258,33.8433,5439.0
2021-04-16 13:00:00,38.62,38.66,38.61,38.64,12293.0,33.817,33.852,33.8083,33.8345,12293.0
2021-04-16 13:05:00,38.64,38.66,38.62,38.65,7912.0,33.8345,33.852,33.817,33.8433,7912.0
2021-04-16 13:10:00,38.64,38.69,38.62,38.67,9410.0,33.8345,33.8783,33.817,33.8608,9410.0
2021-04-16 13:15:00,38.66,38.66,38.6,38.61,7158.0,33.852,33.852,33.7995,33.8083,7158.0
2021-04-16 13:20:00,38.61,38.65,38.59,38.6,7224.0,33.8083,33.8433,33.7907,33.7995,7224.0
2021-04-16 13:25:00,38.61,38.68,38.61,38.63,25918.0,33.8083,33.8695,33.8083,33.8258,25918.0
2021-04-16 13:30:00,38.62,38.63,38.59,38.62,4701.0,33.817,33.8258,33.7907,33.817,4701.0
2021-04-16 13:35:00,38.63,38.66,38.61,38.65,4427.0,33.8258,33.852,33.8083,33.8433,4427.0
2021-04-16 13:40:00,38.65,38.69,38.62,38.69,5015.0,33.8433,33.8783,33.817,33.8783,5015.0
2021-04-16 13:45:00,38.69,38.71,38.67,38.67,5762.0,33.8783,33.8958,33.8608,33.8608,5762.0
2021-04-16 13:50:00,38.68,38.73,38.68,38.73,9509.0,33.8695,33.9133,33.8695,33.9133,9509.0
2021-04-16 13:55:00,38.74,38.78,38.74,38.78,6757.0,33.9221,33.9571,33.9221,33.9571,6757.0
2021-04-16 14:00:00,38.77,38.81,38.77,38.8,7339.0,33.9484,33.9834,33.9484,33.9746,7339.0
2021-04-16 14:05:00,38.81,38.82,38.77,38.79,9981.0,33.9834,33.9921,33.9484,33.9659,9981.0
2021-04-16 14:10:00,38.77,38.81,38.77,38.77,6110.0,33.9484,33.9834,33.9484,33.9484,6110.0
2021-04-16 14:15:00,38.78,38.82,38.75,38.76,6664.0,33.9571,33.9921,33.9308,33.9396,6664.0
2021-04-16 14:20:00,38.76,38.78,38.73,38.76,6206.0,33.9396,33.9571,33.9133,33.9396,6206.0
2021-04-16 14:25:00,38.75,38.76,38.7,38.71,8449.0,33.9308,33.9396,33.8871,33.8958,8449.0
2021-04-16 14:30:00,38.71,38.76,38.71,38.76,7239.0,33.8958,33.9396,33.8958,33.9396,7239.0
2021-04-16 14:35:00,38.76,38.77,38.74,38.76,6510.0,33.9396,33.9484,33.9221,33.9396,6510.0
2021-04-16 14:40:00,38.75,38.81,38.75,38.78,11166.0,33.9308,33.9834,33.9308,33.9571,11166.0
2021-04-16 14:45:00,38.79,38.83,38.79,38.82,15874.0,33.9659,34.0009,33.9659,33.9921,15874.0
2021-04-16 14:50:00,38.83,38.86,38.83,38.86,7333.0,34.0009,34.0272,34.0009,34.0272,7333.0
2021-04-16 14:55:00,38.85,38.88,38.84,38.86,12583.0,34.0184,34.0447,34.0096,34.0272,12583.0
2021-04-16 15:00:00,38.87,38.89,38.86,38.87,15579.0,34.0359,34.0534,34.0272,34.0359,15579.0
2021-04-16 15:05:00,38.87,38.89,38.86,38.87,19181.0,34.0359,34.0534,34.0272,34.0359,19181.0
2021-04-16 15:10:00,38.87,39.02,38.87,38.89,74876.0,34.0359,34.1673,34.0359,34.0534,74876.0
2021-04-16 15:15:00,38.88,38.88,38.76,38.79,26233.0,34.0447,34.0447,33.9396,33.9659,26233.0
2021-04-16 15:20:00,38.79,38.8,38.71,38.73,29858.0,33.9659,33.9746,33.8958,33.9133,29858.0
2021-04-16 15:25:00,38.73,38.75,38.67,38.69,20808.0,33.9133,33.9308,33.8608,33.8783,20808.0
2021-04-16 15:30:00,38.71,38.77,38.68,38.76,19627.0,33.8958,33.9484,33.8695,33.9396,19627.0
2021-04-16 15:35:00,38.76,38.81,38.75,38.79,29854.0,33.9396,33.9834,33.9308,33.9659,29854.0
2021-04-16 15:40:00,38.79,38.79,38.73,38.75,26078.0,33.9659,33.9659,33.9133,33.9308,26078.0
2021-04-16 15:45:00,38.75,38.76,38.68,38.75,33689.0,33.9308,33.9396,33.8695,33.9308,33689.0
2021-04-16 15:50:00,38.76,38.79,38.68,38.69,53779.0,33.9396,33.9659,33.8695,33.8783,53779.0
2021-04-16 15:55:00,38.7,38.7,38.6,38.69,184114.0,33.8871,33.8871,33.7995,33.8783,184114.0
2021-04-19 09:30:00,38.93,38.93,38.29,38.29,76155.0,34.0885,34.0885,33.528,33.528,76155.0
2021-04-19 09:35:00,38.3,38.35,38.16,38.19,24655.0,33.5368,33.5806,33.4142,33.4405,24655.0
2021-04-19 09:40:00,38.2,38.28,38.09,38.28,13566.0,33.4492,33.5193,33.3529,33.5193,13566.0
2021-04-19 09:45:00,38.29,38.43,38.29,38.35,13993.0,33.528,33.6506,33.528,33.5806,13993.0
2021-04-19 09:50:00,38.37,38.47,38.35,38.45,10581.0,33.5981,33.6857,33.5806,33.6682,10581.0
2021-04-19 09:55:00,38.42,38.52,38.41,38.49,14211.0,33.6419,33.7294,33.6331,33.7032,14211.0
2021-04-19 10:00:00,38.48,38.53,38.33,38.35,14170.0,33.6944,33.7382,33.5631,33.5806,14170.0
2021-04-19 10:05:00,38.35,38.36,38.09,38.09,35257.0,33.5806,33.5893,33.3529,33.3529,35257.0
2021-04-19 10:10:00,38.1,38.18,38.08,38.16,22937.0,33.3617,33.4317,33.3442,33.4142,22937.0
2021-04-19 10:15:00,38.16,38.39,38.16,38.37,34023.0,33.4142,33.6156,33.4142,33.5981,34023.0
2021-04-19 10:20:00,38.37,38.59,38.36,38.59,39899.0,33.5981,33.7907,33.5893,33.7907,39899.0
2021-04-19 10:25:00,38.59,38.62,38.41,38.44,18822.0,33.7907,33.817,33.6331,33.6594,18822.0
2021-04-19 10:30:00,38.44,38.44,38.33,38.35,14015.0,33.6594,33.6594,33.5631,33.5806,14015.0
2021-04-19 10:35:00,38.36,38.36,38.19,38.19,19589.0,33.5893,33.5893,33.4405,33.4405,19589.0
2021-04-19 10:40:00,38.18,38.19,38.12,38.13,18018.0,33.4317,33.4405,33.3792,33.3879,18018.0
2021-04-19 10:45:00,38.14,38.15,38.02,38.08,45861.0,33.3967,33.4055,33.2916,33.3442,45861.0
2021-04-19 10:50:00,38.09,38.22,38.09,38.17,13117.0,33.3529,33.4668,33.3529,33.423,13117.0
2021-04-19 10:55:00,38.18,38.22,38.07,38.2,40200.0,33.4317,33.4668,33.3354,33.4492,40200.0
2021-04-19 11:00:00,38.21,38.22,38.13,38.16,64519.0,33.458,33.4668,33.3879,33.4142,64519.0
2021-04-19 11:05:00,38.16,38.2,38.11,38.19,29336.0,33.4142,33.4492,33.3704,33.4405,29336.0
2021-04-19 11:10:00,38.19,38.26,38.14,38.2,44714.0,33.4405,33.5018,33.3967,33.4492,44714.0
2021-04-19 11:15:00,38.19,38.23,38.17,38.2,53550.0,33.4405,33.4755,33.423,33.4492,53550.0
2021-04-19 11:20:00,38.2,38.29,38.2,38.24,35636.0,33.4492,33.528,33.4492,33.4843,35636.0
2021-04-19 11:25:00,38.23,38.3,38.21,38.21,43316.0,33.4755,33.5368,33.458,33.458,43316.0
2021-04-19 11:30:00,38.21,38.21,38.1,38.17,8248.0,33.458,33.458,33.3617,33.423,8248.0
2021-04-19 11:35:00,38.15,38.18,38.12,38.12,7699.0,33.4055,33.4317,33.3792,33.3792,7699.0
2021-04-19 11:40:00,38.12,38.13,38.02,38.04,18437.0,33.3792,33.3879,33.2916,33.3091,18437.0
2021-04-19 11:45:00,38.04,38.09,38.02,38.08,10310.0,33.3091,33.3529,33.2916,33.3442,10310.0
2021-04-19 11:50:00,38.08,38.09,38.02,38.04,10041.0,33.3442,33.3529,33.2916,33.3091,10041.0
2021-04-19 11:55:00,38.02,38.03,37.94,37.98,19407.0,33.2916,33.3004,33.2216,33.2566,19407.0
2021-04-19 12:00:00,37.99,38.08,37.99,37.99,20252.0,33.2654,33.3442,33.2654,33.2654,20252.0
2021-04-19 12:05:00,37.98,38.09,37.98,38.09,15491.0,33.2566,33.3529,33.2566,33.3529,15491.0
2021-04-19 12:10:00,38.1,38.11,37.98,37.99,6051.0,33.3617,33.3704,33.2566,33.2654,6051.0
2021-04-19 12:15:00,38.0,38.0,37.96,37.98,8468.0,33.2741,33.2741,33.2391,33.2566,8468.0
2021-04-19 12:20:00,37.99,38.05,37.98,38.02,9483.0,33.2654,33.3179,33.2566,33.2916,9483.0
2021-04-19 12:25:00,38.0,38.09,38.0,38.09,20552.0,33.2741,33.3529,33.2741,33.3529,20552.0
2021-04-19 12:30:00,38.09,38.1,38.03,38.08,7320.0,33.3529,33.3617,33.3004,33.3442,7320.0
2021-04-19 12:35:00,38.09,38.13,38.06,38.12,28233.0,33.3529,33.3879,33.3267,33.3792,28233.0
2021-04-19 12:40:00,38.12,38.13,38.06,38.11,16714.0,33.3792,33.3879,33.3267,33.3704,16714.0
2021-04-19 12:45:00,38.1,38.17,38.07,38.14,24730.0,33.3617,33.423,33.3354,33.3967,24730.0
2021-04-19 12:50:00,38.14,38.21,38.14,38.16,29813.0,33.3967,33.458,33.3967,33.4142,29813.0
2021-04-19 12:55:00,38.14,38.16,38.11,38.12,9236.0,33.3967,33.4142,33.3704,33.3792,9236.0
2021-04-19 13:00:00,38.13,38.2,38.12,38.2,8167.0,33.3879,33.4492,33.3792,33.4492,8167.0
2021-04-19 13:05:00,38.2,38.22,38.15,38.17,3804.0,33.4492,33.4668,33.4055,33.423,3804.0
2021-04-19 13:10:00,38.17,38.2,38.16,38.18,5534.0,33.423,33.4492,33.4142,33.4317,5534.0
2021-04-19 13:15:00,38.18,38.19,38.12,38.14,6285.0,33.4317,33.4405,33.3792,33.3967,6285.0
2021-04-19 13:20:00,38.14,38.15,38.11,38.12,8395.0,33.3967,33.4055,33.3704,33.3792,8395.0
2021-04-19 13:25:00,38.13,38.17,38.12,38.13,13156.0,33.3879,33.423,33.3792,33.3879,13156.0
2021-04-19 13:30:00,38.14,38.2,38.12,38.19,4080.0,33.3967,33.4492,33.3792,33.4405,4080.0
2021-04-19 13:35:00,38.2,38.23,38.17,38.23,6438.0,33.4492,33.4755,33.423,33.4755,6438.0
2021-04-19 13:40:00,38.21,38.27,38.21,38.26,5476.0,33.458,33.5105,33.458,33.5018,5476.0
2021-04-19 13:45:00,38.26,38.31,38.26,38.27,9884.0,33.5018,33.5456,33.5018,33.5105,9884.0
2021-04-19 13:50:00,38.28,38.33,38.27,38.32,8101.0,33.5193,33.5631,33.5105,33.5543,8101.0
2021-04-19 13:55:00,38.32,38.35,38.32,38.33,7974.0,33.5543,33.5806,33.5543,33.5631,7974.0
2021-04-19 14:00:00,38.32,38.33,38.29,38.3,8092.0,33.5543,33.5631,33.528,33.5368,8092.0
2021-04-19 14:05:00,38.31,38.34,38.3,38.31,6146.0,33.5456,33.5718,33.5368,33.5456,6146.0
2021-04-19 14:10:00,38.31,38.35,38.29,38.3,4178.0,33.5456,33.5806,33.528,33.5368,4178.0
2021-04-19 14:15:00,38.3,38.31,38.27,38.29,10244.0,33.5368,33.5456,33.5105,33.528,10244.0
2021-04-19 14:20:00,38.29,38.4,38.27,38.4,18056.0,33.528,33.6244,33.5105,33.6244,18056.0
2021-04-19 14:25:00,38.4,38.41,38.35,38.37,11641.0,33.6244,33.6331,33.5806,33.5981,11641.0
2021-04-19 14:30:00,38.37,38.37,38.33,38.36,10834.0,33.5981,33.5981,33.5631,33.5893,10834.0
2021-04-19 14:35:00,38.36,38.36,38.28,38.3,16677.0,33.5893,33.5893,33.5193,33.5368,16677.0
2021-04-19 14:40:00,38.3,38.33,38.28,38.29,5800.0,33.5368,33.5631,33.5193,33.528,5800.0
2021-04-19 14:45:00,38.29,38.35,38.25,38.35,7010.0,33.528,33.5806,33.493,33.5806,7010.0
2021-04-19 14:50:00,38.35,38.39,38.34,38.38,8298.0,33.5806,33.6156,33.5718,33.6069,8298.0
2021-04-19 14:55:00,38.39,38.4,38.34,38.4,11268.0,33.6156,33.6244,33.5718,33.6244,11268.0
2021-04-19 15:00:00,38.4,38.43,38.37,38.38,35645.0,33.6244,33.6506,33.5981,33.6069,35645.0
2021-04-19 15:05:00,38.37,38.46,38.37,38.38,31622.0,33.5981,33.6769,33.5981,33.6069,31622.0
2021-04-19 15:10:00,38.38,38.43,38.34,38.37,11205.0,33.6069,33.6506,33.5718,33.5981,11205.0
2021-04-19 15:15:00,38.38,38.39,38.32,38.34,12621.0,33.6069,33.6156,33.5543,33.5718,12621.0
2021-04-19 15:20:00,38.34,38.35,38.26,38.34,12655.0,33.5718,33.5806,33.5018,33.5718,12655.0
2021-04-19 15:25:00,38.33,38.35,38.3,38.33,10304.0,33.5631,33.5806,33.5368,33.5631,10304.0
2021-04-19 15:30:00,38.32,38.35,38.28,38.34,14447.0,33.5543,33.5806,33.5193,33.5718,14447.0
2021-04-19 15:35:00,38.34,38.35,38.3,38.32,13619.0,33.5718,33.5806,33.5368,33.5543,13619.0
2021-04-19 15:40:00,38.31,38.37,38.3,38.35,27417.0,33.5456,33.5981,33.5368,33.5806,27417.0
2021-04-19 15:45:00,38.36,38.38,38.27,38.29,36735.0,33.5893,33.6069,33.5105,33.528,36735.0
2021-04-19 15:50:00,38.29,38.34,38.28,38.3,62935.0,33.528,33.5718,33.5193,33.5368,62935.0
2021-04-19 15:55:00,38.3,38.37,38.28,38.37,102328.0,33.5368,33.5981,33.5193,33.5981,102328.0
2021-04-20 09:30:00,38.29,38.34,38.11,38.3,21992.0,33.528,33.5718,33.3704,33.5368,21992.0
2021-04-20 09:35:00,38.29,38.33,38.2,38.32,7987.0,33.528,33.5631,33.4492,33.5543,7987.0
2021-04-20 09:40:00,38.31,38.31,38.22,38.29,2743.0,33.5456,33.5456,33.4668,33.528,2743.0
2021-04-20 09:45:00,38.28,38.33,38.26,38.3,5326.0,33.5193,33.5631,33.5018,33.5368,5326.0
2021-04-20 09:50:00,38.3,38.3,38.18,38.23,6222.0,33.5368,33.5368,33.4317,33.4755,6222.0
2021-04-20 09:55:00,38.28,38.28,38.13,38.13,7491.0,33.5193,33.5193,33.3879,33.3879,7491.0
2021-04-20 10:00:00,38.17,38.19,38.12,38.13,18168.0,33.423,33.4405,33.3792,33.3879,18168.0
2021-04-20 10:05:00,38.13,38.18,38.13,38.18,3485.0,33.3879,33.4317,33.3879,33.4317,3485.0
2021-04-20 10:10:00,38.17,38.23,38.11,38.11,6646.0,33.423,33.4755,33.3704,33.3704,6646.0
2021-04-20 10:15:00,38.14,38.18,38.12,38.16,3013.0,33.3967,33.4317,33.3792,33.4142,3013.0
2021-04-20 10:20:00,38.14,38.16,38.09,38.09,4294.0,33.3967,33.4142,33.3529,33.3529,4294.0
2021-04-20 10:25:00,38.11,38.15,38.06,38.15,11510.0,33.3704,33.4055,33.3267,33.4055,11510.0
2021-04-20 10:30:00,38.17,38.24,38.15,38.21,14361.0,33.423,33.4843,33.4055,33.458,14361.0
2021-04-20 10:35:00,38.21,38.23,38.14,38.15,8428.0,33.458,33.4755,33.3967,33.4055,8428.0
2021-04-20 10:40:00,38.14,38.14,38.03,38.03,12304.0,33.3967,33.3967,33.3004,33.3004,12304.0
2021-04-20 10:45:00,38.03,38.03,37.92,37.98,35672.0,33.3004,33.3004,33.2041,33.2566,35672.0
2021-04-20 10:50:00,37.98,37.98,37.9,37.94,13243.0,33.2566,33.2566,33.1866,33.2216,13243.0
2021-04-20 10:55:00,37.92,38.07,37.92,38.06,5893.0,33.2041,33.3354,33.2041,33.3267,5893.0
2021-04-20 11:00:00,38.05,38.1,38.03,38.05,10230.0,33.3179,33.3617,33.3004,33.3179,10230.0
2021-04-20 11:05:00,38.04,38.11,38.02,38.09,11391.0,33.3091,33.3704,33.2916,33.3529,11391.0
2021-04-20 11:10:00,38.09,38.12,38.06,38.09,9308.0,33.3529,33.3792,33.3267,33.3529,9308.0
2021-04-20 11:15:00,38.08,38.09,38.0,38.04,9497.0,33.3442,33.3529,33.2741,33.3091,9497.0
2021-04-20 11:20:00,38.04,38.06,37.92,37.95,21028.0,33.3091,33.3267,33.2041,33.2303,21028.0
2021-04-20 11:25:00,37.95,38.01,37.93,37.98,32645.0,33.2303,33.2829,33.2128,33.2566,32645.0
2021-04-20 11:30:00,37.99,38.0,37.9,37.98,13800.0,33.2654,33.2741,33.1866,33.2566,13800.0
2021-04-20 11:35:00,37.99,37.99,37.85,37.88,19208.0,33.2654,33.2654,33.1428,33.169,19208.0
2021-04-20 11:40:00,37.89,37.93,37.82,37.93,19310.0,33.1778,33.2128,33.1165,33.2128,19310.0
2021-04-20 11:45:00,37.95,38.02,37.93,37.97,12927.0,33.2303,33.2916,33.2128,33.2478,12927.0
2021-04-20 11:50:00,37.98,38.01,37.96,37.99,11584.0,33.2566,33.2829,33.2391,33.2654,11584.0
2021-04-20 11:55:00,38.0,38.01,37.94,38.0,7859.0,33.2741,33.2829,33.2216,33.2741,7859.0
2021-04-20 12:00:00,38.0,38.05,38.0,38.04,10397.0,33.2741,33.3179,33.2741,33.3091,10397.0
2021-04-20 12:05:00,38.04,38.04,38.0,38.03,6274.0,33.3091,33.3091,33.2741,33.3004,6274.0
2021-04-20 12:10:00,38.02,38.05,38.02,38.05,5898.0,33.2916,33.3179,33.2916,33.3179,5898.0
2021-04-20 12:15:00,38.05,38.07,38.04,38.04,22962.0,33.3179,33.3354,33.3091,33.3091,22962.0
2021-04-20 12:20:00,38.03,38.03,37.96,37.97,8667.0,33.3004,33.3004,33.2391,33.2478,8667.0
2021-04-20 12:25:00,37.96,37.97,37.87,37.89,15451.0,33.2391,33.2478,33.1603,33.1778,15451.0
2021-04-20 12:30:00,37.89,37.93,37.87,37.93,19774.0,33.1778,33.2128,33.1603,33.2128,19774.0
2021-04-20 12:35:00,37.92,37.97,37.91,37.96,15688.0,33.2041,33.2478,33.1953,33.2391,15688.0
2021-04-20 12:40:00,37.97,38.02,37.95,38.0,16925.0,33.2478,33.2916,33.2303,33.2741,16925.0
2021-04-20 12:45:00,38.0,38.06,37.99,38.06,4310.0,33.2741,33.3267,33.2654,33.3267,4310.0
2021-04-20 12:50:00,38.04,38.08,38.04,38.06,11159.0,33.3091,33.3442,33.3091,33.3267,11159.0
2021-04-20 12:55:00,38.06,38.08,38.03,38.08,5968.0,33.3267,33.3442,33.3004,33.3442,5968.0
2021-04-20 13:00:00,38.05,38.06,37.97,37.98,10290.0,33.3179,33.3267,33.2478,33.2566,10290.0
2021-04-20 13:05:00,37.99,38.0,37.95,37.96,12577.0,33.2654,33.2741,33.2303,33.2391,12577.0
2021-04-20 13:10:00,37.97,37.98,37.9,37.95,12748.0,33.2478,33.2566,33.1866,33.2303,12748.0
2021-04-20 13:15:00,37.95,38.03,37.95,37.97,7494.0,33.2303,33.3004,33.2303,33.2478,7494.0
2021-04-20 13:20:00,37.98,37.98,37.89,37.91,12896.0,33.2566,33.2566,33.1778,33.1953,12896.0
2021-04-20 13:25:00,37.9,37.92,37.89,37.92,6042.0,33.1866,33.2041,33.1778,33.2041,6042.0
2021-04-20 13:30:00,37.92,37.96,37.91,37.95,7540.0,33.2041,33.2391,33.1953,33.2303,7540.0
2021-04-20 13:35:00,37.95,37.96,37.93,37.95,6427.0,33.2303,33.2391,33.2128,33.2303,6427.0
2021-04-20 13:40:00,37.95,37.99,37.95,37.97,11373.0,33.2303,33.2654,33.2303,33.2478,11373.0
2021-04-20 13:45:00,37.96,38.0,37.96,37.98,5549.0,33.2391,33.2741,33.2391,33.2566,5549.0
2021-04-20 13:50:00,37.97,38.0,37.95,37.97,8010.0,33.2478,33.2741,33.2303,33.2478,8010.0
2021-04-20 13:55:00,37.98,37.99,37.95,37.98,4667.0,33.2566,33.2654,33.2303,33.2566,4667.0
2021-04-20 14:00:00,37.98,37.98,37.92,37.95,11461.0,33.2566,33.2566,33.2041,33.2303,11461.0
2021-04-20 14:05:00,37.95,38.03,37.95,38.03,13343.0,33.2303,33.3004,33.2303,33.3004,13343.0
2021-04-20 14:10:00,38.01,38.01,37.94,37.95,13899.0,33.2829,33.2829,33.2216,33.2303,13899.0
2021-04-20 14:15:00,37.93,37.96,37.9,37.93,6418.0,33.2128,33.2391,33.1866,33.2128,6418.0
2021-04-20 14:20:00,37.93,37.94,37.88,37.88,7632.0,33.2128,33.2216,33.169,33.169,7632.0
2021-04-20 14:25:00,37.89,37.89,37.83,37.86,10172.0,33.1778,33.1778,33.1253,33.1515,10172.0
2021-04-20 14:30:00,37.87,37.88,37.83,37.83,17045.0,33.1603,33.169,33.1253,33.1253,17045.0
2021-04-20 14:35:00,37.84,37.87,37.83,37.86,5122.0,33.134,33.1603,33.1253,33.1515,5122.0
2021-04-20 14:40:00,37.85,37.89,37.83,37.89,5751.0,33.1428,33.1778,33.1253,33.1778,5751.0
2021-04-20 14:45:00,37.88,37.9,37.86,37.88,3869.0,33.169,33.1866,33.1515,33.169,3869.0
2021-04-20 14:50:00,37.87,37.9,37.83,37.85,9413.0,33.1603,33.1866,33.1253,33.1428,9413.0
2021-04-20 14:55:00,37.84,37.85,37.78,37.82,11456.0,33.134,33.1428,33.0815,33.1165,11456.0
2021-04-20 15:00:00,37.82,37.84,37.8,37.84,9366.0,33.1165,33.134,33.099,33.134,9366.0
2021-04-20 15:05:00,37.84,37.9,37.83,37.9,17009.0,33.134,33.1866,33.1253,33.1866,17009.0
2021-04-20 15:10:00,37.9,37.92,37.87,37.92,12913.0,33.1866,33.2041,33.1603,33.2041,12913.0
2021-04-20 15:15:00,37.93,37.96,37.9,37.91,7740.0,33.2128,33.2391,33.1866,33.1953,7740.0
2021-04-20 15:20:00,37.91,37.91,37.84,37.86,12358.0,33.1953,33.1953,33.134,33.1515,12358.0
2021-04-20 15:25:00,37.86,37.86,37.82,37.82,9103.0,33.1515,33.1515,33.1165,33.1165,9103.0
2021-04-20 15:30:00,37.82,37.84,37.78,37.79,31937.0,33.1165,33.134,33.0815,33.0902,31937.0
2021-04-20 15:35:00,37.79,37.79,37.73,37.78,31832.0,33.0902,33.0902,33.0377,33.0815,31832.0
2021-04-20 15:40:00,37.77,37.88,37.77,37.82,28644.0,33.0727,33.169,33.0727,33.1165,28644.0
2021-04-20 15:45:00,37.83,37.87,37.81,37.87,26319.0,33.1253,33.1603,33.1077,33.1603,26319.0
2021-04-20 15:50:00,37.86,37.9,37.83,37.86,53439.0,33.1515,33.1866,33.1253,33.1515,53439.0
2021-04-20 15:55:00,37.87,37.92,37.82,37.85,124616.0,33.1603,33.2041,33.1165,33.1428,124616.0
2021-04-21 09:30:00,37.56,37.69,37.4,37.44,35365.0,32.8888,33.0027,32.7487,32.7838,35365.0
2021-04-21 09:35:00,37.44,37.51,37.3,37.42,9750.0,32.7838,32.8451,32.6612,32.7662,9750.0
2021-04-21 09:40:00,37.41,37.41,37.24,37.27,31879.0,32.7575,32.7575,32.6086,32.6349,31879.0
2021-04-21 09:45:00,37.28,37.63,37.27,37.6,22551.0,32.6437,32.9501,32.6349,32.9239,22551.0
2021-04-21 09:50:00,37.63,37.68,37.6,37.6,12356.0,32.9501,32.9939,32.9239,32.9239,12356.0
2021-04-21 09:55:00,37.6,37.75,37.6,37.75,9430.0,32.9239,33.0552,32.9239,33.0552,9430.0
2021-04-21 10:00:00,37.73,37.75,37.68,37.71,12778.0,33.0377,33.0552,32.9939,33.0202,12778.0
2021-04-21 10:05:00,37.73,37.79,37.68,37.68,6931.0,33.0377,33.0902,32.9939,32.9939,6931.0
2021-04-21 10:10:00,37.65,37.67,37.57,37.57,11915.0,32.9676,32.9852,32.8976,32.8976,11915.0
2021-04-21 10:15:00,37.57,37.66,37.54,37.66,10638.0,32.8976,32.9764,32.8713,32.9764,10638.0
2021-04-21 10:20:00,37.64,37.79,37.64,37.79,10326.0,32.9589,33.0902,32.9589,33.0902,10326.0
2021-04-21 10:25:00,37.79,37.82,37.76,37.8,14645.0,33.0902,33.1165,33.064,33.099,14645.0
2021-04-21 10:30:00,37.81,37.82,37.75,37.8,9113.0,33.1077,33.1165,33.0552,33.099,9113.0
2021-04-21 10:35:00,37.82,37.86,37.79,37.79,10814.0,33.1165,33.1515,33.0902,33.0902,10814.0
2021-04-21 10:40:00,37.8,37.81,37.71,37.73,10844.0,33.099,33.1077,33.0202,33.0377,10844.0
2021-04-21 10:45:00,37.72,37.8,37.71,37.79,11480.0,33.0289,33.099,33.0202,33.0902,11480.0
2021-04-21 10:50:00,37.79,37.79,37.73,37.75,15205.0,33.0902,33.0902,33.0377,33.0552,15205.0
2021-04-21 10:55:00,37.76,37.79,37.72,37.76,12299.0,33.064,33.0902,33.0289,33.064,12299.0
2021-04-21 11:00:00,37.75,37.77,37.72,37.75,4305.0,33.0552,33.0727,33.0289,33.0552,4305.0
2021-04-21 11:05:00,37.74,37.76,37.67,37.67,9907.0,33.0464,33.064,32.9852,32.9852,9907.0
2021-04-21 11:10:00,37.67,37.73,37.67,37.7,13530.0,32.9852,33.0377,32.9852,33.0114,13530.0
2021-04-21 11:15:00,37.7,37.73,37.67,37.67,6225.0,33.0114,33.0377,32.9852,32.9852,6225.0
2021-04-21 11:20:00,37.68,37.69,37.58,37.62,17000.0,32.9939,33.0027,32.9063,32.9414,17000.0
2021-04-21 11:25:00,37.62,37.65,37.61,37.61,5487.0,32.9414,32.9676,32.9326,32.9326,5487.0
2021-04-21 11:30:00,37.62,37.71,37.61,37.67,7933.0,32.9414,33.0202,32.9326,32.9852,7933.0
2021-04-21 11:35:00,37.67,37.69,37.64,37.67,11594.0,32.9852,33.0027,32.9589,32.9852,11594.0
2021-04-21 11:40:00,37.65,37.72,37.63,37.72,6800.0,32.9676,33.0289,32.9501,33.0289,6800.0
2021-04-21 11:45:00,37.71,37.72,37.69,37.7,9484.0,33.0202,33.0289,33.0027,33.0114,9484.0
2021-04-21 11:50:00,37.71,37.73,37.7,37.73,5731.0,33.0202,33.0377,33.0114,33.0377,5731.0
2021-04-21 11:55:00,37.73,37.77,37.73,37.76,8315.0,33.0377,33.0727,33.0377,33.064,8315.0
2021-04-21 12:00:00,37.76,37.81,37.74,37.74,7693.0,33.064,33.1077,33.0464,33.0464,7693.0
2021-04-21 12:05:00,37.73,37.75,37.67,37.69,8853.0,33.0377,33.0552,32.9852,33.0027,8853.0
2021-04-21 12:10:00,37.68,37.68,37.65,37.65,9846.0,32.9939,32.9939,32.9676,32.9676,9846.0
2021-04-21 12:15:00,37.65,37.7,37.64,37.67,5978.0,32.9676,33.0114,32.9589,32.9852,5978.0
2021-04-21 12:20:00,37.67,37.68,37.65,37.67,7982.0,32.9852,32.9939,32.9676,32.9852,7982.0
2021-04-21 12:25:00,37.68,37.71,37.68,37.71,3619.0,32.9939,33.0202,32.9939,33.0202,3619.0
2021-04-21 12:30:00,37.7,37.76,37.7,37.73,4847.0,33.0114,33.064,33.0114,33.0377,4847.0
2021-04-21 12:35:00,37.73,37.73,37.67,37.67,10048.0,33.0377,33.0377,32.9852,32.9852,10048.0
2021-04-21 12:40:00,37.67,37.7,37.67,37.69,7421.0,32.9852,33.0114,32.9852,33.0027,7421.0
2021-04-21 12:45:00,37.69,37.73,37.69,37.69,5103.0,33.0027,33.0377,33.0027,33.0027,5103.0
2021-04-21 12:50:00,37.7,37.71,37.69,37.7,4864.0,33.0114,33.0202,33.0027,33.0114,4864.0
2021-04-21 12:55:00,37.7,37.72,37.69,37.72,6388.0,33.0114,33.0289,33.0027,33.0289,6388.0
2021-04-21 13:00:00,37.72,37.78,37.71,37.77,6483.0,33.0289,33.0815,33.0202,33.0727,6483.0
2021-04-21 13:05:00,37.77,37.79,37.74,37.74,5230.0,33.0727,33.0902,33.0464,33.0464,5230.0
2021-04-21 13:10:00,37.74,37.76,37.73,37.75,4462.0,33.0464,33.064,33.0377,33.0552,4462.0
2021-04-21 13:15:00,37.75,37.75,37.72,37.72,6449.0,33.0552,33.0552,33.0289,33.0289,6449.0
2021-04-21 13:20:00,37.73,37.74,37.67,37.69,6229.0,33.0377,33.0464,32.9852,33.0027,6229.0
2021-04-21 13:25:00,37.7,37.74,37.7,37.71,6952.0,33.0114,33.0464,33.0114,33.0202,6952.0
2021-04-21 13:30:00,37.71,37.72,37.7,37.71,4172.0,33.0202,33.0289,33.0114,33.0202,4172.0
2021-04-21 13:35:00,37.71,37.74,37.7,37.73,5975.0,33.0202,33.0464,33.0114,33.0377,5975.0
2021-04-21 13:40:00,37.73,37.77,37.72,37.75,6301.0,33.0377,33.0727,33.0289,33.0552,6301.0
2021-04-21 13:45:00,37.77,37.77,37.74,37.75,7655.0,33.0727,33.0727,33.0464,33.0552,7655.0
2021-04-21 13:50:00,37.76,37.81,37.75,37.79,5078.0,33.064,33.1077,33.0552,33.0902,5078.0
2021-04-21 13:55:00,37.79,37.79,37.75,37.78,5907.0,33.0902,33.0902,33.0552,33.0815,5907.0
2021-04-21 14:00:00,37.78,37.82,37.77,37.82,5370.0,33.0815,33.1165,33.0727,33.1165,5370.0
2021-04-21 14:05:00,37.82,37.86,37.81,37.86,6883.0,33.1165,33.1515,33.1077,33.1515,6883.0
2021-04-21 14:10:00,37.86,37.87,37.85,37.87,6105.0,33.1515,33.1603,33.1428,33.1603,6105.0
2021-04-21 14:15:00,37.87,37.88,37.85,37.85,5636.0,33.1603,33.169,33.1428,33.1428,5636.0
2021-04-21 14:20:00,37.84,37.86,37.82,37.82,6497.0,33.134,33.1515,33.1165,33.1165,6497.0
2021-04-21 14:25:00,37.83,37.85,37.82,37.85,8236.0,33.1253,33.1428,33.1165,33.1428,8236.0
2021-04-21 14:30:00,37.84,37.92,37.84,37.92,7111.0,33.134,33.2041,33.134,33.2041,7111.0
2021-04-21 14:35:00,37.92,37.93,37.9,37.9,7308.0,33.2041,33.2128,33.1866,33.1866,7308.0
2021-04-21 14:40:00,37.9,37.91,37.86,37.86,6884.0,33.1866,33.1953,33.1515,33.1515,6884.0
2021-04-21 14:45:00,37.87,37.9,37.86,37.89,6408.0,33.1603,33.1866,33.1515,33.1778,6408.0
2021-04-21 14:50:00,37.88,37.9,37.86,37.9,10069.0,33.169,33.1866,33.1515,33.1866,10069.0
2021-04-21 14:55:00,37.91,37.93,37.84,37.86,6080.0,33.1953,33.2128,33.134,33.1515,6080.0
2021-04-21 15:00:00,37.88,37.9,37.87,37.89,6384.0,33.169,33.1866,33.1603,33.1778,6384.0
2021-04-21 15:05:00,37.89,37.91,37.87,37.87,10361.0,33.1778,33.1953,33.1603,33.1603,10361.0
2021-04-21 15:10:00,37.87,37.89,37.86,37.87,8001.0,33.1603,33.1778,33.1515,33.1603,8001.0
2021-04-21 15:15:00,37.87,37.87,37.79,37.8,9026.0,33.1603,33.1603,33.0902,33.099,9026.0
2021-04-21 15:20:00,37.8,37.82,37.77,37.78,11169.0,33.099,33.1165,33.0727,33.0815,11169.0
2021-04-21 15:25:00,37.77,37.79,37.75,37.79,12090.0,33.0727,33.0902,33.0552,33.0902,12090.0
2021-04-21 15:30:00,37.79,37.88,37.79,37.87,12962.0,33.0902,33.169,33.0902,33.1603,12962.0
2021-04-21 15:35:00,37.88,37.89,37.85,37.86,19849.0,33.169,33.1778,33.1428,33.1515,19849.0
2021-04-21 15:40:00,37.86,37.88,37.84,37.88,20344.0,33.1515,33.169,33.134,33.169,20344.0
2021-04-21 15:45:00,37.88,37.9,37.85,37.85,25612.0,33.169,33.1866,33.1428,33.1428,25612.0
2021-04-21 15:50:00,37.85,37.87,37.8,37.8,41551.0,33.1428,33.1603,33.099,33.099,41551.0
2021-04-21 15:55:00,37.8,37.81,37.76,37.79,81286.0,33.099,33.1077,33.064,33.0902,81286.0
2021-04-22 09:30:00,38.0,38.0,37.52,37.68,69572.0,33.2741,33.2741,32.8538,32.9939,69572.0
2021-04-22 09:35:00,37.69,37.71,37.48,37.59,15090.0,33.0027,33.0202,32.8188,32.9151,15090.0
2021-04-22 09:40:00,37.59,37.62,37.55,37.6,9733.0,32.9151,32.9414,32.8801,32.9239,9733.0
2021-04-22 09:45:00,37.61,37.66,37.51,37.59,24847.0,32.9326,32.9764,32.8451,32.9151,24847.0
2021-04-22 09:50:00,37.57,37.7,37.55,37.69,12405.0,32.8976,33.0114,32.8801,33.0027,12405.0
2021-04-22 09:55:00,37.71,37.75,37.66,37.73,12005.0,33.0202,33.0552,32.9764,33.0377,12005.0
2021-04-22 10:00:00,37.72,37.74,37.61,37.64,16544.0,33.0289,33.0464,32.9326,32.9589,16544.0
2021-04-22 10:05:00,37.65,37.8,37.63,37.73,18827.0,32.9676,33.099,32.9501,33.0377,18827.0
2021-04-22 10:10:00,37.73,37.73,37.59,37.61,25115.0,33.0377,33.0377,32.9151,32.9326,25115.0
2021-04-22 10:15:00,37.61,37.61,37.55,37.57,16580.0,32.9326,32.9326,32.8801,32.8976,16580.0
2021-04-22 10:20:00,37.58,37.64,37.57,37.62,8663.0,32.9063,32.9589,32.8976,32.9414,8663.0
2021-04-22 10:25:00,37.62,37.63,37.56,37.59,18652.0,32.9414,32.9501,32.8888,32.9151,18652.0
2021-04-22 10:30:00,37.6,37.78,37.6,37.77,40461.0,32.9239,33.0815,32.9239,33.0727,40461.0
2021-04-22 10:35:00,37.79,37.82,37.73,37.77,10528.0,33.0902,33.1165,33.0377,33.0727,10528.0
2021-04-22 10:40:00,37.76,37.8,37.7,37.72,11443.0,33.064,33.099,33.0114,33.0289,11443.0
2021-04-22 10:45:00,37.71,37.73,37.7,37.7,7763.0,33.0202,33.0377,33.0114,33.0114,7763.0
2021-04-22 10:50:00,37.7,37.77,37.7,37.77,28246.0,33.0114,33.0727,33.0114,33.0727,28246.0
2021-04-22 10:55:00,37.79,37.81,37.73,37.8,9584.0,33.0902,33.1077,33.0377,33.099,9584.0
2021-04-22 11:00:00,37.8,37.85,37.79,37.81,5550.0,33.099,33.1428,33.0902,33.1077,5550.0
2021-04-22 11:05:00,37.8,37.85,37.8,37.82,6834.0,33.099,33.1428,33.099,33.1165,6834.0
2021-04-22 11:10:00,37.83,37.83,37.77,37.78,7041.0,33.1253,33.1253,33.0727,33.0815,7041.0
2021-04-22 11:15:00,37.77,37.84,37.77,37.83,12566.0,33.0727,33.134,33.0727,33.1253,12566.0
2021-04-22 11:20:00,37.83,37.83,37.77,37.8,5164.0,33.1253,33.1253,33.0727,33.099,5164.0
2021-04-22 11:25:00,37.79,37.8,37.77,37.79,8624.0,33.0902,33.099,33.0727,33.0902,8624.0
2021-04-22 11:30:00,37.78,37.84,37.77,37.84,10545.0,33.0815,33.134,33.0727,33.134,10545.0
2021-04-22 11:35:00,37.84,37.87,37.8,37.82,7720.0,33.134,33.1603,33.099,33.1165,7720.0
2021-04-22 11:40:00,37.82,37.88,37.82,37.85,27981.0,33.1165,33.169,33.1165,33.1428,27981.0
2021-04-22 11:45:00,37.84,37.86,37.84,37.85,8623.0,33.134,33.1515,33.134,33.1428,8623.0
2021-04-22 11:50:00,37.85,37.87,37.85,37.86,7057.0,33.1428,33.1603,33.1428,33.1515,7057.0
2021-04-22 11:55:00,37.86,37.87,37.85,37.86,15649.0,33.1515,33.1603,33.1428,33.1515,15649.0
2021-04-22 12:00:00,37.87,37.88,37.85,37.86,7395.0,33.1603,33.169,33.1428,33.1515,7395.0
2021-04-22 12:05:00,37.85,37.89,37.85,37.86,13454.0,33.1428,33.1778,33.1428,33.1515,13454.0
2021-04-22 12:10:00,37.86,37.91,37.84,37.91,8397.0,33.1515,33.1953,33.134,33.1953,8397.0
2021-04-22 12:15:00,37.9,37.93,37.88,37.91,10616.0,33.1866,33.2128,33.169,33.1953,10616.0
2021-04-22 12:20:00,37.91,37.91,37.85,37.86,12061.0,33.1953,33.1953,33.1428,33.1515,12061.0
2021-04-22 12:25:00,37.86,37.87,37.85,37.86,11897.0,33.1515,33.1603,33.1428,33.1515,11897.0
2021-04-22 12:30:00,37.87,37.96,37.82,37.93,103970.0,33.1603,33.2391,33.1165,33.2128,103970.0
2021-04-22 12:35:00,37.94,37.96,37.84,37.85,14005.0,33.2216,33.2391,33.134,33.1428,14005.0
2021-04-22 12:40:00,37.85,37.86,37.75,37.76,46225.0,33.1428,33.1515,33.0552,33.064,46225.0
2021-04-22 12:45:00,37.77,37.8,37.69,37.72,13353.0,33.0727,33.099,33.0027,33.0289,13353.0
2021-04-22 12:50:00,37.71,37.77,37.7,37.77,23804.0,33.0202,33.0727,33.0114,33.0727,23804.0
2021-04-22 12:55:00,37.76,37.76,37.72,37.73,8576.0,33.064,33.064,33.0289,33.0377,8576.0
2021-04-22 13:00:00,37.73,37.78,37.7,37.77,60981.0,33.0377,33.0815,33.0114,33.0727,60981.0
2021-04-22 13:05:00,37.76,37.77,37.65,37.7,33106.0,33.064,33.0727,32.9676,33.0114,33106.0
2021-04-22 13:10:00,37.69,37.71,37.63,37.68,57942.0,33.0027,33.0202,32.9501,32.9939,57942.0
2021-04-22 13:15:00,37.66,37.66,37.58,37.58,10423.0,32.9764,32.9764,32.9063,32.9063,10423.0
2021-04-22 13:20:00,37.57,37.65,37.53,37.65,18503.0,32.8976,32.9676,32.8626,32.9676,18503.0
2021-04-22 13:25:00,37.63,37.66,37.6,37.64,10624.0,32.9501,32.9764,32.9239,32.9589,10624.0
2021-04-22 13:30:00,37.64,37.64,37.57,37.63,17683.0,32.9589,32.9589,32.8976,32.9501,17683.0
2021-04-22 13:35:00,37.63,37.64,37.52,37.56,18080.0,32.9501,32.9589,32.8538,32.8888,18080.0
2021-04-22 13:40:00,37.56,37.56,37.43,37.44,23984.0,32.8888,32.8888,32.775,32.7838,23984.0
2021-04-22 13:45:00,37.44,37.47,37.39,37.4,22535.0,32.7838,32.81,32.74,32.7487,22535.0
2021-04-22 13:50:00,37.4,37.44,37.36,37.36,21903.0,32.7487,32.7838,32.7137,32.7137,21903.0
2021-04-22 13:55:00,37.37,37.4,37.28,37.39,23320.0,32.7225,32.7487,32.6437,32.74,23320.0
2021-04-22 14:00:00,37.37,37.37,37.22,37.22,19195.0,32.7225,32.7225,32.5911,32.5911,19195.0
2021-04-22 14:05:00,37.2,37.36,37.19,37.33,23804.0,32.5736,32.7137,32.5649,32.6874,23804.0
2021-04-22 14:10:00,37.31,37.4,37.22,37.4,28501.0,32.6699,32.7487,32.5911,32.7487,28501.0
2021-04-22 14:15:00,37.4,37.51,37.39,37.43,53941.0,32.7487,32.8451,32.74,32.775,53941.0
2021-04-22 14:20:00,37.44,37.47,37.35,37.36,11092.0,32.7838,32.81,32.705,32.7137,11092.0
2021-04-22 14:25:00,37.35,37.44,37.31,37.42,25784.0,32.705,32.7838,32.6699,32.7662,25784.0
2021-04-22 14:30:00,37.41,37.41,37.29,37.31,21687.0,32.7575,32.7575,32.6524,32.6699,21687.0
2021-04-22 14:35:00,37.31,37.32,37.25,37.3,27859.0,32.6699,32.6787,32.6174,32.6612,27859.0
2021-04-22 14:40:00,37.28,37.35,37.24,37.35,24118.0,32.6437,32.705,32.6086,32.705,24118.0
2021-04-22 14:45:00,37.35,37.44,37.32,37.36,23770.0,32.705,32.7838,32.6787,32.7137,23770.0
2021-04-22 14:50:00,37.35,37.37,37.26,37.31,22657.0,32.705,32.7225,32.6261,32.6699,22657.0
2021-04-22 14:55:00,37.3,37.38,37.29,37.32,15495.0,32.6612,32.7312,32.6524,32.6787,15495.0
2021-04-22 15:00:00,37.31,37.34,37.27,37.27,31699.0,32.6699,32.6962,32.6349,32.6349,31699.0
2021-04-22 15:05:00,37.27,37.33,37.2,37.2,34190.0,32.6349,32.6874,32.5736,32.5736,34190.0
2021-04-22 15:10:00,37.2,37.26,37.18,37.2,29734.0,32.5736,32.6261,32.5561,32.5736,29734.0
2021-04-22 15:15:00,37.22,37.22,37.08,37.15,52750.0,32.5911,32.5911,32.4685,32.5298,52750.0
2021-04-22 15:20:00,37.16,37.18,37.08,37.09,25965.0,32.5386,32.5561,32.4685,32.4773,25965.0
2021-04-22 15:25:00,37.08,37.13,37.06,37.09,47656.0,32.4685,32.5123,32.451,32.4773,47656.0
2021-04-22 15:30:00,37.09,37.19,37.07,37.19,51318.0,32.4773,32.5649,32.4598,32.5649,51318.0
2021-04-22 15:35:00,37.19,37.22,37.1,37.18,50532.0,32.5649,32.5911,32.486,32.5561,50532.0
2021-04-22 15:40:00,37.18,37.22,37.13,37.16,73566.0,32.5561,32.5911,32.5123,32.5386,73566.0
2021-04-22 15:45:00,37.16,37.21,37.15,37.18,64833.0,32.5386,32.5824,32.5298,32.5561,64833.0
2021-04-22 15:50:00,37.19,37.2,37.09,37.11,84237.0,32.5649,32.5736,32.4773,32.4948,84237.0
2021-04-22 15:55:00,37.11,37.13,37.04,37.05,200738.0,32.4948,32.5123,32.4335,32.4423,200738.0
2021-04-23 09:30:00,37.08,37.22,36.8,36.83,53179.0,32.4685,32.5911,32.2234,32.2496,53179.0
2021-04-23 09:35:00,36.86,37.06,36.8,37.0,38442.0,32.2759,32.451,32.2234,32.3985,38442.0
2021-04-23 09:40:00,36.98,37.02,36.86,36.86,11227.0,32.381,32.416,32.2759,32.2759,11227.0
2021-04-23 09:45:00,36.85,36.9,36.73,36.81,25310.0,32.2671,32.3109,32.1621,32.2321,25310.0
2021-04-23 09:50:00,36.8,37.09,36.8,37.08,19766.0,32.2234,32.4773,32.2234,32.4685,19766.0
2021-04-23 09:55:00,37.06,37.19,37.06,37.19,6325.0,32.451,32.5649,32.451,32.5649,6325.0
2021-04-23 10:00:00,37.16,37.26,37.12,37.25,18137.0,32.5386,32.6261,32.5036,32.6174,18137.0
2021-04-23 10:05:00,37.27,37.27,37.16,37.16,10304.0,32.6349,32.6349,32.5386,32.5386,10304.0
2021-04-23 10:10:00,37.16,37.17,37.09,37.15,15746.0,32.5386,32.5473,32.4773,32.5298,15746.0
2021-04-23 10:15:00,37.17,37.2,37.11,37.14,11169.0,32.5473,32.5736,32.4948,32.5211,11169.0
2021-04-23 10:20:00,37.13,37.15,37.07,37.07,11763.0,32.5123,32.5298,32.4598,32.4598,11763.0
2021-04-23 10:25:00,37.05,37.08,37.02,37.04,10990.0,32.4423,32.4685,32.416,32.4335,10990.0
2021-04-23 10:30:00,37.03,37.08,37.01,37.03,13913.0,32.4247,32.4685,32.4072,32.4247,13913.0
2021-04-23 10:35:00,37.03,37.04,36.95,36.98,15036.0,32.4247,32.4335,32.3547,32.381,15036.0
2021-04-23 10:40:00,36.97,37.03,36.96,37.02,23145.0,32.3722,32.4247,32.3635,32.416,23145.0
2021-04-23 10:45:00,37.02,37.1,37.02,37.04,15788.0,32.416,32.486,32.416,32.4335,15788.0
2021-04-23 10:50:00,37.02,37.08,36.98,37.08,15300.0,32.416,32.4685,32.381,32.4685,15300.0
2021-04-23 10:55:00,37.08,37.09,37.0,37.07,36016.0,32.4685,32.4773,32.3985,32.4598,36016.0
2021-04-23 11:00:00,37.05,37.07,37.03,37.04,7584.0,32.4423,32.4598,32.4247,32.4335,7584.0
2021-04-23 11:05:00,37.03,37.03,36.87,36.87,33483.0,32.4247,32.4247,32.2846,32.2846,33483.0
2021-04-23 11:10:00,36.86,36.89,36.82,36.87,7156.0,32.2759,32.3022,32.2409,32.2846,7156.0
2021-04-23 11:15:00,36.87,36.98,36.86,36.97,8455.0,32.2846,32.381,32.2759,32.3722,8455.0
2021-04-23 11:20:00,36.98,37.0,36.93,36.94,9133.0,32.381,32.3985,32.3372,32.3459,9133.0
2021-04-23 11:25:00,36.94,36.95,36.9,36.9,9814.0,32.3459,32.3547,32.3109,32.3109,9814.0
2021-04-23 11:30:00,36.9,36.97,36.86,36.91,17912.0,32.3109,32.3722,32.2759,32.3197,17912.0
2021-04-23 11:35:00,36.91,36.93,36.87,36.91,14403.0,32.3197,32.3372,32.2846,32.3197,14403.0
2021-04-23 11:40:00,36.91,36.94,36.89,36.94,8880.0,32.3197,32.3459,32.3022,32.3459,8880.0
2021-04-23 11:45:00,36.93,36.95,36.82,36.84,11364.0,32.3372,32.3547,32.2409,32.2584,11364.0
2021-04-23 11:50:00,36.82,36.89,36.81,36.86,14764.0,32.2409,32.3022,32.2321,32.2759,14764.0
2021-04-23 11:55:00,36.85,36.88,36.81,36.84,18032.0,32.2671,32.2934,32.2321,32.2584,18032.0
2021-04-23 12:00:00,36.84,36.87,36.84,36.87,11415.0,32.2584,32.2846,32.2584,32.2846,11415.0
2021-04-23 12:05:00,36.87,36.89,36.84,36.87,6611.0,32.2846,32.3022,32.2584,32.2846,6611.0
2021-04-23 12:10:00,36.86,36.86,36.75,36.76,9825.0,32.2759,32.2759,32.1796,32.1883,9825.0
2021-04-23 12:15:00,36.77,36.85,36.76,36.84,15112.0,32.1971,32.2671,32.1883,32.2584,15112.0
2021-04-23 12:20:00,36.84,36.88,36.82,36.84,8708.0,32.2584,32.2934,32.2409,32.2584,8708.0
2021-04-23 12:25:00,36.84,36.85,36.75,36.76,12838.0,32.2584,32.2671,32.1796,32.1883,12838.0
2021-04-23 12:30:00,36.75,36.87,36.75,36.87,14465.0,32.1796,32.2846,32.1796,32.2846,14465.0
2021-04-23 12:35:00,36.87,36.93,36.87,36.91,11126.0,32.2846,32.3372,32.2846,32.3197,11126.0
2021-04-23 12:40:00,36.91,36.91,36.85,36.86,7553.0,32.3197,32.3197,32.2671,32.2759,7553.0
2021-04-23 12:45:00,36.85,36.89,36.84,36.86,7700.0,32.2671,32.3022,32.2584,32.2759,7700.0
2021-04-23 12:50:00,36.87,36.89,36.86,36.89,5991.0,32.2846,32.3022,32.2759,32.3022,5991.0
2021-04-23 12:55:00,36.89,36.89,36.76,36.77,8555.0,32.3022,32.3022,32.1883,32.1971,8555.0
2021-04-23 13:00:00,36.77,36.8,36.76,36.78,11159.0,32.1971,32.2234,32.1883,32.2058,11159.0
2021-04-23 13:05:00,36.78,36.8,36.72,36.73,18697.0,32.2058,32.2234,32.1533,32.1621,18697.0
2021-04-23 13:10:00,36.73,36.75,36.69,36.71,15975.0,32.1621,32.1796,32.127,32.1445,15975.0
2021-04-23 13:15:00,36.72,36.8,36.72,36.77,8601.0,32.1533,32.2234,32.1533,32.1971,8601.0
2021-04-23 13:20:00,36.76,36.8,36.75,36.8,9192.0,32.1883,32.2234,32.1796,32.2234,9192.0
2021-04-23 13:25:00,36.8,36.89,36.8,36.87,12685.0,32.2234,32.3022,32.2234,32.2846,12685.0
2021-04-23 13:30:00,36.89,36.98,36.89,36.95,13043.0,32.3022,32.381,32.3022,32.3547,13043.0
2021-04-23 13:35:00,36.96,36.96,36.84,36.85,13712.0,32.3635,32.3635,32.2584,32.2671,13712.0
2021-04-23 13:40:00,36.85,36.91,36.81,36.9,13232.0,32.2671,32.3197,32.2321,32.3109,13232.0
2021-04-23 13:45:00,36.91,36.91,36.82,36.85,26999.0,32.3197,32.3197,32.2409,32.2671,26999.0
2021-04-23 13:50:00,36.85,36.96,36.84,36.96,21234.0,32.2671,32.3635,32.2584,32.3635,21234.0
2021-04-23 13:55:00,36.96,37.04,36.92,37.0,15713.0,32.3635,32.4335,32.3284,32.3985,15713.0
2021-04-23 14:00:00,36.99,37.05,36.98,37.05,22914.0,32.3897,32.4423,32.381,32.4423,22914.0
2021-04-23 14:05:00,37.06,37.12,37.04,37.12,16214.0,32.451,32.5036,32.4335,32.5036,16214.0
2021-04-23 14:10:00,37.12,37.15,37.1,37.12,11234.0,32.5036,32.5298,32.486,32.5036,11234.0
2021-04-23 14:15:00,37.13,37.19,37.1,37.18,13360.0,32.5123,32.5649,32.486,32.5561,13360.0
2021-04-23 14:20:00,37.18,37.19,37.11,37.14,16611.0,32.5561,32.5649,32.4948,32.5211,16611.0
2021-04-23 14:25:00,37.15,37.23,37.14,37.17,19116.0,32.5298,32.5999,32.5211,32.5473,19116.0
2021-04-23 14:30:00,37.17,37.17,37.02,37.03,13232.0,32.5473,32.5473,32.416,32.4247,13232.0
2021-04-23 14:35:00,37.02,37.06,36.99,37.06,7569.0,32.416,32.451,32.3897,32.451,7569.0
2021-04-23 14:40:00,37.07,37.08,37.02,37.02,6167.0,32.4598,32.4685,32.416,32.416,6167.0
2021-04-23 14:45:00,37.02,37.05,36.99,37.05,6827.0,32.416,32.4423,32.3897,32.4423,6827.0
2021-04-23 14:50:00,37.04,37.09,37.03,37.09,6366.0,32.4335,32.4773,32.4247,32.4773,6366.0
2021-04-23 14:55:00,37.1,37.12,37.07,37.07,10833.0,32.486,32.5036,32.4598,32.4598,10833.0
2021-04-23 15:00:00,37.07,37.07,36.97,37.0,11987.0,32.4598,32.4598,32.3722,32.3985,11987.0
2021-04-23 15:05:00,37.0,37.11,36.99,37.1,13402.0,32.3985,32.4948,32.3897,32.486,13402.0
2021-04-23 15:10:00,37.09,37.12,37.08,37.09,5773.0,32.4773,32.5036,32.4685,32.4773,5773.0
2021-04-23 15:15:00,37.09,37.15,37.08,37.14,9027.0,32.4773,32.5298,32.4685,32.5211,9027.0
2021-04-23 15:20:00,37.14,37.19,37.12,37.16,12943.0,32.5211,32.5649,32.5036,32.5386,12943.0
2021-04-23 15:25:00,37.16,37.2,37.16,37.19,14406.0,32.5386,32.5736,32.5386,32.5649,14406.0
2021-04-23 15:30:00,37.19,37.24,37.16,37.23,33535.0,32.5649,32.6086,32.5386,32.5999,33535.0
2021-04-23 15:35:00,37.23,37.26,37.19,37.25,34283.0,32.5999,32.6261,32.5649,32.6174,34283.0
2021-04-23 15:40:00,37.26,37.3,37.22,37.23,23208.0,32.6261,32.6612,32.5911,32.5999,23208.0
2021-04-23 15:45:00,37.23,37.29,37.2,37.29,38875.0,32.5999,32.6524,32.5736,32.6524,38875.0
2021-04-23 15:50:00,37.29,37.31,37.19,37.2,49329.0,32.6524,32.6699,32.5649,32.5736,49329.0
2021-04-23 15:55:00,37.2,37.21,37.12,37.12,114073.0,32.5736,32.5824,32.5036,32.5036,114073.0
2021-04-26 09:30:00,37.14,37.2,36.69,36.83,75283.0,32.5211,32.5736,32.127,32.2496,75283.0
2021-04-26 09:35:00,36.88,37.25,36.88,37.21,19092.0,32.2934,32.6174,32.2934,32.5824,19092.0
2021-04-26 09:40:00,37.2,37.2,37.1,37.1,5804.0,32.5736,32.5736,32.486,32.486,5804.0
2021-04-26 09:45:00,37.1,37.25,37.09,37.23,10365.0,32.486,32.6174,32.4773,32.5999,10365.0
2021-04-26 09:50:00,37.24,37.27,37.16,37.23,7126.0,32.6086,32.6349,32.5386,32.5999,7126.0
2021-04-26 09:55:00,37.25,37.25,37.17,37.18,6252.0,32.6174,32.6174,32.5473,32.5561,6252.0
2021-04-26 10:00:00,37.18,37.21,37.11,37.11,19085.0,32.5561,32.5824,32.4948,32.4948,19085.0
2021-04-26 10:05:00,37.11,37.26,37.1,37.25,15793.0,32.4948,32.6261,32.486,32.6174,15793.0
2021-04-26 10:10:00,37.23,37.34,37.22,37.34,8275.0,32.5999,32.6962,32.5911,32.6962,8275.0
2021-04-26 10:15:00,37.33,37.38,37.29,37.32,12337.0,32.6874,32.7312,32.6524,32.6787,12337.0
2021-04-26 10:20:00,37.33,37.39,37.29,37.39,5870.0,32.6874,32.74,32.6524,32.74,5870.0
2021-04-26 10:25:00,37.39,37.4,37.33,37.34,7023.0,32.74,32.7487,32.6874,32.6962,7023.0
2021-04-26 10:30:00,37.35,37.36,37.26,37.26,5439.0,32.705,32.7137,32.6261,32.6261,5439.0
2021-04-26 10:35:00,37.28,37.29,37.2,37.21,12121.0,32.6437,32.6524,32.5736,32.5824,12121.0
2021-04-26 10:40:00,37.21,37.21,37.11,37.11,10172.0,32.5824,32.5824,32.4948,32.4948,10172.0
2021-04-26 10:45:00,37.12,37.12,37.01,37.04,14060.0,32.5036,32.5036,32.4072,32.4335,14060.0
2021-04-26 10:50:00,37.05,37.11,37.0,37.11,8521.0,32.4423,32.4948,32.3985,32.4948,8521.0
2021-04-26 10:55:00,37.1,37.15,37.1,37.14,7711.0,32.486,32.5298,32.486,32.5211,7711.0
2021-04-26 11:00:00,37.15,37.18,37.06,37.09,10614.0,32.5298,32.5561,32.451,32.4773,10614.0
2021-04-26 11:05:00,37.09,37.11,37.05,37.06,9830.0,32.4773,32.4948,32.4423,32.451,9830.0
2021-04-26 11:10:00,37.06,37.06,36.94,36.99,15752.0,32.451,32.451,32.3459,32.3897,15752.0
2021-04-26 11:15:00,36.98,37.02,36.95,37.02,6788.0,32.381,32.416,32.3547,32.416,6788.0
2021-04-26 11:20:00,36.99,37.02,36.97,36.98,4377.0,32.3897,32.416,32.3722,32.381,4377.0
2021-04-26 11:25:00,36.97,37.03,36.96,37.03,9781.0,32.3722,32.4247,32.3635,32.4247,9781.0
2021-04-26 11:30:00,37.02,37.1,37.02,37.08,5444.0,32.416,32.486,32.416,32.4685,5444.0
2021-04-26 11:35:00,37.07,37.07,37.02,37.03,4509.0,32.4598,32.4598,32.416,32.4247,4509.0
2021-04-26 11:40:00,37.06,37.14,37.0,37.14,18614.0,32.451,32.5211,32.3985,32.5211,18614.0
2021-04-26 11:45:00,37.15,37.16,37.06,37.06,5897.0,32.5298,32.5386,32.451,32.451,5897.0
2021-04-26 11:50:00,37.07,37.08,37.05,37.08,13028.0,32.4598,32.4685,32.4423,32.4685,13028.0
2021-04-26 11:55:00,37.09,37.23,37.08,37.22,67130.0,32.4773,32.5999,32.4685,32.5911,67130.0
2021-04-26 12:00:00,37.22,37.24,37.18,37.22,12055.0,32.5911,32.6086,32.5561,32.5911,12055.0
2021-04-26 12:05:00,37.2,37.31,37.19,37.28,8092.0,32.5736,32.6699,32.5649,32.6437,8092.0
2021-04-26 12:10:00,37.27,37.28,37.25,37.27,3841.0,32.6349,32.6437,32.6174,32.6349,3841.0
2021-04-26 12:15:00,37.27,37.28,37.24,37.24,5873.0,32.6349,32.6437,32.6086,32.6086,5873.0
2021-04-26 12:20:00,37.24,37.26,37.22,37.22,3464.0,32.6086,32.6261,32.5911,32.5911,3464.0
2021-04-26 12:25:00,37.22,37.23,37.17,37.19,7181.0,32.5911,32.5999,32.5473,32.5649,7181.0
2021-04-26 12:30:00,37.19,37.19,37.09,37.1,11825.0,32.5649,32.5649,32.4773,32.486,11825.0
2021-04-26 12:35:00,37.1,37.18,37.1,37.17,18801.0,32.486,32.5561,32.486,32.5473,18801.0
2021-04-26 12:40:00,37.17,37.2,37.14,37.17,15512.0,32.5473,32.5736,32.5211,32.5473,15512.0
2021-04-26 12:45:00,37.18,37.18,37.12,37.14,12918.0,32.5561,32.5561,32.5036,32.5211,12918.0
2021-04-26 12:50:00,37.15,37.15,37.08,37.1,4843.0,32.5298,32.5298,32.4685,32.486,4843.0
2021-04-26 12:55:00,37.09,37.09,37.04,37.04,6971.0,32.4773,32.4773,32.4335,32.4335,6971.0
2021-04-26 13:00:00,37.04,37.09,37.04,37.08,4697.0,32.4335,32.4773,32.4335,32.4685,4697.0
2021-04-26 13:05:00,37.07,37.15,37.07,37.12,6870.0,32.4598,32.5298,32.4598,32.5036,6870.0
2021-04-26 13:10:00,37.11,37.14,37.1,37.14,6007.0,32.4948,32.5211,32.486,32.5211,6007.0
2021-04-26 13:15:00,37.13,37.15,37.1,37.12,3727.0,32.5123,32.5298,32.486,32.5036,3727.0
2021-04-26 13:20:00,37.12,37.13,37.1,37.1,6641.0,32.5036,32.5123,32.486,32.486,6641.0
2021-04-26 13:25:00,37.11,37.11,37.07,37.08,9573.0,32.4948,32.4948,32.4598,32.4685,9573.0
2021-04-26 13:30:00,37.07,37.13,37.07,37.13,6649.0,32.4598,32.5123,32.4598,32.5123,6649.0
2021-04-26 13:35:00,37.13,37.14,37.11,37.12,5512.0,32.5123,32.5211,32.4948,32.5036,5512.0
2021-04-26 13:40:00,37.12,37.13,37.1,37.12,5294.0,32.5036,32.5123,32.486,32.5036,5294.0
2021-04-26 13:45:00,37.11,37.12,37.1,37.11,5355.0,32.4948,32.5036,32.486,32.4948,5355.0
2021-04-26 13:50:00,37.11,37.11,37.09,37.09,2522.0,32.4948,32.4948,32.4773,32.4773,2522.0
2021-04-26 13:55:00,37.09,37.14,37.09,37.14,6989.0,32.4773,32.5211,32.4773,32.5211,6989.0
2021-04-26 14:00:00,37.13,37.13,37.09,37.1,3479.0,32.5123,32.5123,32.4773,32.486,3479.0
2021-04-26 14:05:00,37.1,37.12,37.09,37.11,5581.0,32.486,32.5036,32.4773,32.4948,5581.0
2021-04-26 14:10:00,37.11,37.14,37.07,37.1,19484.0,32.4948,32.5211,32.4598,32.486,19484.0
2021-04-26 14:15:00,37.1,37.11,37.08,37.09,7233.0,32.486,32.4948,32.4685,32.4773,7233.0
2021-04-26 14:20:00,37.1,37.12,37.07,37.08,13533.0,32.486,32.5036,32.4598,32.4685,13533.0
2021-04-26 14:25:00,37.08,37.08,36.98,36.98,8847.0,32.4685,32.4685,32.381,32.381,8847.0
2021-04-26 14:30:00,36.98,37.09,36.98,37.09,9672.0,32.381,32.4773,32.381,32.4773,9672.0
2021-04-26 14:35:00,37.08,37.08,37.03,37.05,14150.0,32.4685,32.4685,32.4247,32.4423,14150.0
2021-04-26 14:40:00,37.07,37.11,37.06,37.1,6701.0,32.4598,32.4948,32.451,32.486,6701.0
2021-04-26 14:45:00,37.1,37.18,37.09,37.16,16954.0,32.486,32.5561,32.4773,32.5386,16954.0
2021-04-26 14:50:00,37.17,37.19,37.15,37.19,7479.0,32.5473,32.5649,32.5298,32.5649,7479.0
2021-04-26 14:55:00,37.2,37.27,37.17,37.27,21009.0,32.5736,32.6349,32.5473,32.6349,21009.0
2021-04-26 15:00:00,37.25,37.26,37.17,37.18,17750.0,32.6174,32.6261,32.5473,32.5561,17750.0
2021-04-26 15:05:00,37.16,37.18,37.15,37.17,13902.0,32.5386,32.5561,32.5298,32.5473,13902.0
2021-04-26 15:10:00,37.17,37.19,37.14,37.17,21121.0,32.5473,32.5649,32.5211,32.5473,21121.0
2021-04-26 15:15:00,37.17,37.21,37.17,37.2,22460.0,32.5473,32.5824,32.5473,32.5736,22460.0
2021-04-26 15:20:00,37.2,37.26,37.19,37.22,22527.0,32.5736,32.6261,32.5649,32.5911,22527.0
2021-04-26 15:25:00,37.22,37.23,37.11,37.12,11892.0,32.5911,32.5999,32.4948,32.5036,11892.0
2021-04-26 15:30:00,37.1,37.12,37.04,37.12,25253.0,32.486,32.5036,32.4335,32.5036,25253.0
2021-04-26 15:35:00,37.12,37.18,37.12,37.18,16505.0,32.5036,32.5561,32.5036,32.5561,16505.0
2021-04-26 15:40:00,37.19,37.24,37.18,37.23,31880.0,32.5649,32.6086,32.5561,32.5999,31880.0
2021-04-26 15:45:00,37.23,37.26,37.21,37.23,54470.0,32.5999,32.6261,32.5824,32.5999,54470.0
2021-04-26 15:50:00,37.24,37.29,37.22,37.25,49745.0,32.6086,32.6524,32.5911,32.6174,49745.0
2021-04-26 15:55:00,37.25,37.27,37.2,37.27,113602.0,32.6174,32.6349,32.5736,32.6349,113602.0
2021-04-27 09:30:00,37.11,37.11,36.8,36.84,49664.0,32.4948,32.4948,32.2234,32.2584,49664.0
2021-04-27 09:35:00,36.81,36.89,36.69,36.7,28744.0,32.2321,32.3022,32.127,32.1358,28744.0
2021-04-27 09:40:00,36.71,36.94,36.7,36.87,14927.0,32.1445,32.3459,32.1358,32.2846,14927.0
2021-04-27 09:45:00,36.88,36.89,36.77,36.86,6316.0,32.2934,32.3022,32.1971,32.2759,6316.0
2021-04-27 09:50:00,36.85,36.93,36.82,36.92,5095.0,32.2671,32.3372,32.2409,32.3284,5095.0
2021-04-27 09:55:00,36.93,37.0,36.92,36.92,7503.0,32.3372,32.3985,32.3284,32.3284,7503.0
2021-04-27 10:00:00,36.92,37.11,36.92,37.01,8442.0,32.3284,32.4948,32.3284,32.4072,8442.0
2021-04-27 10:05:00,36.96,36.96,36.83,36.83,10813.0,32.3635,32.3635,32.2496,32.2496,10813.0
2021-04-27 10:10:00,36.83,36.87,36.83,36.84,3399.0,32.2496,32.2846,32.2496,32.2584,3399.0
2021-04-27 10:15:00,36.83,36.84,36.79,36.8,8081.0,32.2496,32.2584,32.2146,32.2234,8081.0
2021-04-27 10:20:00,36.81,36.81,36.72,36.76,11369.0,32.2321,32.2321,32.1533,32.1883,11369.0
2021-04-27 10:25:00,36.76,36.79,36.74,36.78,7939.0,32.1883,32.2146,32.1708,32.2058,7939.0
2021-04-27 10:30:00,36.78,36.85,36.76,36.79,30729.0,32.2058,32.2671,32.1883,32.2146,30729.0
2021-04-27 10:35:00,36.78,36.85,36.75,36.83,9080.0,32.2058,32.2671,32.1796,32.2496,9080.0
2021-04-27 10:40:00,36.84,36.85,36.77,36.8,8844.0,32.2584,32.2671,32.1971,32.2234,8844.0
2021-04-27 10:45:00,36.82,36.83,36.77,36.79,11338.0,32.2409,32.2496,32.1971,32.2146,11338.0
2021-04-27 10:50:00,36.78,36.78,36.73,36.77,17365.0,32.2058,32.2058,32.1621,32.1971,17365.0
2021-04-27 10:55:00,36.77,36.79,36.74,36.79,8956.0,32.1971,32.2146,32.1708,32.2146,8956.0
2021-04-27 11:00:00,36.79,36.87,36.76,36.77,13698.0,32.2146,32.2846,32.1883,32.1971,13698.0
2021-04-27 11:05:00,36.77,36.79,36.75,36.77,11015.0,32.1971,32.2146,32.1796,32.1971,11015.0
2021-04-27 11:10:00,36.77,36.77,36.69,36.7,22263.0,32.1971,32.1971,32.127,32.1358,22263.0
2021-04-27 11:15:00,36.71,36.71,36.61,36.68,28008.0,32.1445,32.1445,32.057,32.1183,28008.0
2021-04-27 11:20:00,36.68,36.72,36.68,36.68,4790.0,32.1183,32.1533,32.1183,32.1183,4790.0
2021-04-27 11:25:00,36.68,36.68,36.62,36.65,17159.0,32.1183,32.1183,32.0657,32.092,17159.0
2021-04-27 11:30:00,36.65,36.69,36.63,36.64,12460.0,32.092,32.127,32.0745,32.0833,12460.0
2021-04-27 11:35:00,36.65,36.65,36.6,36.61,5575.0,32.092,32.092,32.0482,32.057,5575.0
2021-04-27 11:40:00,36.62,36.63,36.6,36.61,12278.0,32.0657,32.0745,32.0482,32.057,12278.0
2021-04-27 11:45:00,36.61,36.62,36.57,36.59,9639.0,32.057,32.0657,32.022,32.0395,9639.0
2021-04-27 11:50:00,36.58,36.67,36.58,36.63,11255.0,32.0307,32.1095,32.0307,32.0745,11255.0
2021-04-27 11:55:00,36.63,36.64,36.59,36.6,16602.0,32.0745,32.0833,32.0395,32.0482,16602.0
2021-04-27 12:00:00,36.59,36.61,36.47,36.54,33994.0,32.0395,32.057,31.9344,31.9957,33994.0
2021-04-27 12:05:00,36.53,36.59,36.52,36.59,9282.0,31.9869,32.0395,31.9782,32.0395,9282.0
2021-04-27 12:10:00,36.57,36.59,36.54,36.59,7475.0,32.022,32.0395,31.9957,32.0395,7475.0
2021-04-27 12:15:00,36.59,36.61,36.58,36.59,7722.0,32.0395,32.057,32.0307,32.0395,7722.0
2021-04-27 12:20:00,36.6,36.68,36.6,36.66,14442.0,32.0482,32.1183,32.0482,32.1008,14442.0
2021-04-27 12:25:00,36.66,36.67,36.62,36.66,9087.0,32.1008,32.1095,32.0657,32.1008,9087.0
2021-04-27 12:30:00,36.66,36.67,36.64,36.65,7020.0,32.1008,32.1095,32.0833,32.092,7020.0
2021-04-27 12:35:00,36.66,36.69,36.65,36.69,3962.0,32.1008,32.127,32.092,32.127,3962.0
2021-04-27 12:40:00,36.69,36.71,36.65,36.71,10054.0,32.127,32.1445,32.092,32.1445,10054.0
2021-04-27 12:45:00,36.71,36.74,36.7,36.72,10431.0,32.1445,32.1708,32.1358,32.1533,10431.0
2021-04-27 12:50:00,36.71,36.75,36.7,36.73,8780.0,32.1445,32.1796,32.1358,32.1621,8780.0
2021-04-27 12:55:00,36.72,36.74,36.68,36.68,4377.0,32.1533,32.1708,32.1183,32.1183,4377.0
2021-04-27 13:00:00,36.67,36.67,36.63,36.64,6811.0,32.1095,32.1095,32.0745,32.0833,6811.0
2021-04-27 13:05:00,36.64,36.64,36.6,36.61,13531.0,32.0833,32.0833,32.0482,32.057,13531.0
2021-04-27 13:10:00,36.62,36.64,36.6,36.63,5282.0,32.0657,32.0833,32.0482,32.0745,5282.0
2021-04-27 13:15:00,36.62,36.65,36.62,36.63,5778.0,32.0657,32.092,32.0657,32.0745,5778.0
2021-04-27 13:20:00,36.62,36.62,36.56,36.58,11957.0,32.0657,32.0657,32.0132,32.0307,11957.0
2021-04-27 13:25:00,36.59,36.62,36.59,36.6,3776.0,32.0395,32.0657,32.0395,32.0482,3776.0
2021-04-27 13:30:00,36.59,36.61,36.57,36.59,9468.0,32.0395,32.057,32.022,32.0395,9468.0
2021-04-27 13:35:00,36.59,36.62,36.59,36.61,8263.0,32.0395,32.0657,32.0395,32.057,8263.0
2021-04-27 13:40:00,36.61,36.65,36.6,36.65,7411.0,32.057,32.092,32.0482,32.092,7411.0
2021-04-27 13:45:00,36.65,36.65,36.56,36.58,12673.0,32.092,32.092,32.0132,32.0307,12673.0
2021-04-27 13:50:00,36.58,36.65,36.56,36.58,20032.0,32.0307,32.092,32.0132,32.0307,20032.0
2021-04-27 13:55:00,36.58,36.58,36.53,36.53,14344.0,32.0307,32.0307,31.9869,31.9869,14344.0
2021-04-27 14:00:00,36.54,36.59,36.52,36.58,17169.0,31.9957,32.0395,31.9782,32.0307,17169.0
2021-04-27 14:05:00,36.58,36.58,36.52,36.52,11100.0,32.0307,32.0307,31.9782,31.9782,11100.0
2021-04-27 14:10:00,36.53,36.54,36.49,36.49,18771.0,31.9869,31.9957,31.9519,31.9519,18771.0
2021-04-27 14:15:00,36.48,36.52,36.47,36.51,13508.0,31.9432,31.9782,31.9344,31.9694,13508.0
2021-04-27 14:20:00,36.52,36.56,36.49,36.5,13779.0,31.9782,32.0132,31.9519,31.9607,13779.0
2021-04-27 14:25:00,36.5,36.5,36.41,36.41,27675.0,31.9607,31.9607,31.8819,31.8819,27675.0
2021-04-27 14:30:00,36.41,36.43,36.37,36.39,27105.0,31.8819,31.8994,31.8468,31.8643,27105.0
2021-04-27 14:35:00,36.38,36.42,36.35,36.36,37197.0,31.8556,31.8906,31.8293,31.8381,37197.0
2021-04-27 14:40:00,36.36,36.38,36.17,36.24,143446.0,31.8381,31.8556,31.6717,31.733,143446.0
2021-04-27 14:45:00,36.23,36.3,36.15,36.24,61474.0,31.7242,31.7855,31.6542,31.733,61474.0
2021-04-27 14:50:00,36.25,36.27,36.18,36.2,32954.0,31.7418,31.7593,31.6805,31.698,32954.0
2021-04-27 14:55:00,36.2,36.23,36.17,36.18,24685.0,31.698,31.7242,31.6717,31.6805,24685.0
2021-04-27 15:00:00,36.18,36.29,36.13,36.24,45931.0,31.6805,31.7768,31.6367,31.733,45931.0
2021-04-27 15:05:00,36.25,36.25,36.18,36.19,25588.0,31.7418,31.7418,31.6805,31.6892,25588.0
2021-04-27 15:10:00,36.19,36.21,36.18,36.18,19077.0,31.6892,31.7067,31.6805,31.6805,19077.0
2021-04-27 15:15:00,36.18,36.2,36.16,36.18,23717.0,31.6805,31.698,31.6629,31.6805,23717.0
2021-04-27 15:20:00,36.19,36.19,36.11,36.16,46406.0,31.6892,31.6892,31.6192,31.6629,46406.0
2021-04-27 15:25:00,36.16,36.17,36.1,36.12,32775.0,31.6629,31.6717,31.6104,31.6279,32775.0
2021-04-27 15:30:00,36.12,36.16,36.09,36.16,22697.0,31.6279,31.6629,31.6017,31.6629,22697.0
2021-04-27 15:35:00,36.15,36.16,36.12,36.15,22624.0,31.6542,31.6629,31.6279,31.6542,22624.0
2021-04-27 15:40:00,36.15,36.18,36.12,36.14,34272.0,31.6542,31.6805,31.6279,31.6454,34272.0
2021-04-27 15:45:00,36.14,36.14,36.06,36.1,53483.0,31.6454,31.6454,31.5754,31.6104,53483.0
2021-04-27 15:50:00,36.1,36.17,36.1,36.14,65101.0,31.6104,31.6717,31.6104,31.6454,65101.0
2021-04-27 15:55:00,36.14,36.21,36.12,36.17,151041.0,31.6454,31.7067,31.6279,31.6717,151041.0
2021-04-28 09:30:00,36.22,36.42,36.17,36.4,62514.0,31.7155,31.8906,31.6717,31.8731,62514.0
2021-04-28 09:35:00,36.4,36.46,36.31,36.37,48233.0,31.8731,31.9256,31.7943,31.8468,48233.0
2021-04-28 09:40:00,36.39,36.46,36.28,36.28,31770.0,31.8643,31.9256,31.768,31.768,31770.0
2021-04-28 09:45:00,36.26,36.31,36.12,36.3,21231.0,31.7505,31.7943,31.6279,31.7855,21231.0
2021-04-28 09:50:00,36.29,36.31,36.12,36.15,24921.0,31.7768,31.7943,31.6279,31.6542,24921.0
2021-04-28 09:55:00,36.17,36.24,36.16,36.2,14960.0,31.6717,31.733,31.6629,31.698,14960.0
2021-04-28 10:00:00,36.19,36.27,36.1,36.19,42949.0,31.6892,31.7593,31.6104,31.6892,42949.0
2021-04-28 10:05:00,36.17,36.17,36.01,36.03,45526.0,31.6717,31.6717,31.5316,31.5491,45526.0
2021-04-28 10:10:00,36.01,36.04,35.94,36.02,63177.0,31.5316,31.5579,31.4703,31.5404,63177.0
2021-04-28 10:15:00,36.02,36.03,35.91,36.0,25006.0,31.5404,31.5491,31.444,31.5228,25006.0
2021-04-28 10:20:00,36.01,36.13,36.01,36.12,11941.0,31.5316,31.6367,31.5316,31.6279,11941.0
2021-04-28 10:25:00,36.14,36.18,36.06,36.07,17940.0,31.6454,31.6805,31.5754,31.5841,17940.0
2021-04-28 10:30:00,36.07,36.16,36.0,36.01,37186.0,31.5841,31.6629,31.5228,31.5316,37186.0
2021-04-28 10:35:00,36.03,36.07,36.0,36.05,21708.0,31.5491,31.5841,31.5228,31.5666,21708.0
2021-04-28 10:40:00,36.02,36.02,35.95,35.99,22315.0,31.5404,31.5404,31.4791,31.5141,22315.0
2021-04-28 10:45:00,36.0,36.07,35.99,36.05,10780.0,31.5228,31.5841,31.5141,31.5666,10780.0
2021-04-28 10:50:00,36.05,36.07,35.97,35.97,11602.0,31.5666,31.5841,31.4966,31.4966,11602.0
2021-04-28 10:55:00,35.97,36.08,35.97,36.02,32142.0,31.4966,31.5929,31.4966,31.5404,32142.0
2021-04-28 11:00:00,36.01,36.01,35.9,35.92,27089.0,31.5316,31.5316,31.4353,31.4528,27089.0
2021-04-28 11:05:00,35.92,35.96,35.89,35.93,28528.0,31.4528,31.4878,31.4265,31.4616,28528.0
2021-04-28 11:10:00,35.92,35.96,35.85,35.9,24441.0,31.4528,31.4878,31.3915,31.4353,24441.0
2021-04-28 11:15:00,35.89,35.97,35.88,35.91,16572.0,31.4265,31.4966,31.4178,31.444,16572.0
2021-04-28 11:20:00,35.92,36.03,35.92,36.02,11044.0,31.4528,31.5491,31.4528,31.5404,11044.0
2021-04-28 11:25:00,36.02,36.13,36.0,36.12,18678.0,31.5404,31.6367,31.5228,31.6279,18678.0
2021-04-28 11:30:00,36.11,36.11,36.05,36.09,11436.0,31.6192,31.6192,31.5666,31.6017,11436.0
2021-04-28 11:35:00,36.09,36.1,36.03,36.05,9060.0,31.6017,31.6104,31.5491,31.5666,9060.0
2021-04-28 11:40:00,36.05,36.13,36.04,36.1,9206.0,31.5666,31.6367,31.5579,31.6104,9206.0
2021-04-28 11:45:00,36.11,36.15,36.08,36.14,18464.0,31.6192,31.6542,31.5929,31.6454,18464.0
2021-04-28 11:50:00,36.14,36.14,36.1,36.12,8936.0,31.6454,31.6454,31.6104,31.6279,8936.0
2021-04-28 11:55:00,36.11,36.14,36.07,36.07,4876.0,31.6192,31.6454,31.5841,31.5841,4876.0
2021-04-28 12:00:00,36.05,36.07,36.03,36.06,6155.0,31.5666,31.5841,31.5491,31.5754,6155.0
2021-04-28 12:05:00,36.05,36.09,36.05,36.09,5020.0,31.5666,31.6017,31.5666,31.6017,5020.0
2021-04-28 12:10:00,36.08,36.08,36.04,36.07,6747.0,31.5929,31.5929,31.5579,31.5841,6747.0
2021-04-28 12:15:00,36.09,36.09,36.05,36.05,12588.0,31.6017,31.6017,31.5666,31.5666,12588.0
2021-04-28 12:20:00,36.06,36.1,36.04,36.07,10063.0,31.5754,31.6104,31.5579,31.5841,10063.0
2021-04-28 12:25:00,36.08,36.1,36.05,36.08,9740.0,31.5929,31.6104,31.5666,31.5929,9740.0
2021-04-28 12:30:00,36.08,36.08,36.04,36.04,7074.0,31.5929,31.5929,31.5579,31.5579,7074.0
2021-04-28 12:35:00,36.03,36.05,36.01,36.02,8529.0,31.5491,31.5666,31.5316,31.5404,8529.0
2021-04-28 12:40:00,36.02,36.03,36.0,36.03,4593.0,31.5404,31.5491,31.5228,31.5491,4593.0
2021-04-28 12:45:00,36.03,36.05,36.02,36.04,8314.0,31.5491,31.5666,31.5404,31.5579,8314.0
2021-04-28 12:50:00,36.03,36.03,35.94,35.96,16423.0,31.5491,31.5491,31.4703,31.4878,16423.0
2021-04-28 12:55:00,35.96,36.0,35.94,35.95,9215.0,31.4878,31.5228,31.4703,31.4791,9215.0
2021-04-28 13:00:00,35.95,35.95,35.91,35.91,9896.0,31.4791,31.4791,31.444,31.444,9896.0
2021-04-28 13:05:00,35.91,35.95,35.9,35.94,12564.0,31.444,31.4791,31.4353,31.4703,12564.0
2021-04-28 13:10:00,35.95,35.98,35.92,35.93,16319.0,31.4791,31.5053,31.4528,31.4616,16319.0
2021-04-28 13:15:00,35.92,35.96,35.91,35.93,11364.0,31.4528,31.4878,31.444,31.4616,11364.0
2021-04-28 13:20:00,35.93,35.94,35.88,35.93,13698.0,31.4616,31.4703,31.4178,31.4616,13698.0
2021-04-28 13:25:00,35.93,35.97,35.92,35.94,8328.0,31.4616,31.4966,31.4528,31.4703,8328.0
2021-04-28 13:30:00,35.94,35.98,35.91,35.93,12436.0,31.4703,31.5053,31.444,31.4616,12436.0
2021-04-28 13:35:00,35.93,35.95,35.92,35.94,5720.0,31.4616,31.4791,31.4528,31.4703,5720.0
2021-04-28 13:40:00,35.94,36.0,35.93,36.0,12263.0,31.4703,31.5228,31.4616,31.5228,12263.0
2021-04-28 13:45:00,36.0,36.01,35.95,35.97,14096.0,31.5228,31.5316,31.4791,31.4966,14096.0
2021-04-28 13:50:00,35.97,35.99,35.95,35.97,10964.0,31.4966,31.5141,31.4791,31.4966,10964.0
2021-04-28 13:55:00,35.97,35.99,35.96,35.97,11418.0,31.4966,31.5141,31.4878,31.4966,11418.0
2021-04-28 14:00:00,35.97,36.08,35.97,36.0,13615.0,31.4966,31.5929,31.4966,31.5228,13615.0
2021-04-28 14:05:00,36.01,36.01,35.94,35.94,18438.0,31.5316,31.5316,31.4703,31.4703,18438.0
2021-04-28 14:10:00,35.93,35.95,35.9,35.94,30039.0,31.4616,31.4791,31.4353,31.4703,30039.0
2021-04-28 14:15:00,35.95,36.03,35.94,36.0,20552.0,31.4791,31.5491,31.4703,31.5228,20552.0
2021-04-28 14:20:00,35.99,36.02,35.98,36.0,12679.0,31.5141,31.5404,31.5053,31.5228,12679.0
2021-04-28 14:25:00,36.0,36.05,35.99,36.04,17918.0,31.5228,31.5666,31.5141,31.5579,17918.0
2021-04-28 14:30:00,36.03,36.06,35.99,36.06,11810.0,31.5491,31.5754,31.5141,31.5754,11810.0
2021-04-28 14:35:00,36.07,36.19,36.07,36.17,12364.0,31.5841,31.6892,31.5841,31.6717,12364.0
2021-04-28 14:40:00,36.18,36.18,36.15,36.16,11777.0,31.6805,31.6805,31.6542,31.6629,11777.0
2021-04-28 14:45:00,36.16,36.19,36.08,36.1,23003.0,31.6629,31.6892,31.5929,31.6104,23003.0
2021-04-28 14:50:00,36.08,36.2,36.08,36.2,20324.0,31.5929,31.698,31.5929,31.698,20324.0
2021-04-28 14:55:00,36.21,36.24,36.15,36.15,11064.0,31.7067,31.733,31.6542,31.6542,11064.0
2021-04-28 15:00:00,36.16,36.22,36.15,36.16,14422.0,31.6629,31.7155,31.6542,31.6629,14422.0
2021-04-28 15:05:00,36.17,36.24,36.15,36.21,22018.0,31.6717,31.733,31.6542,31.7067,22018.0
2021-04-28 15:10:00,36.21,36.21,36.1,36.17,23195.0,31.7067,31.7067,31.6104,31.6717,23195.0
2021-04-28 15:15:00,36.18,36.21,36.15,36.16,14065.0,31.6805,31.7067,31.6542,31.6629,14065.0
2021-04-28 15:20:00,36.14,36.19,36.14,36.18,10267.0,31.6454,31.6892,31.6454,31.6805,10267.0
2021-04-28 15:25:00,36.17,36.22,36.17,36.17,17911.0,31.6717,31.7155,31.6717,31.6717,17911.0
2021-04-28 15:30:00,36.16,36.17,36.04,36.05,24929.0,31.6629,31.6717,31.5579,31.5666,24929.0
2021-04-28 15:35:00,36.05,36.19,36.04,36.15,50048.0,31.5666,31.6892,31.5579,31.6542,50048.0
2021-04-28 15:40:00,36.16,36.21,36.15,36.2,20151.0,31.6629,31.7067,31.6542,31.698,20151.0
2021-04-28 15:45:00,36.2,36.2,36.17,36.19,29705.0,31.698,31.698,31.6717,31.6892,29705.0
2021-04-28 15:50:00,36.2,36.2,36.12,36.14,64249.0,31.698,31.698,31.6279,31.6454,64249.0
2021-04-28 15:55:00,36.14,36.22,36.13,36.21,189052.0,31.6454,31.7155,31.6367,31.7067,189052.0
2021-04-29 09:30:00,36.19,36.39,36.1,36.29,49355.0,31.6892,31.8643,31.6104,31.7768,49355.0
2021-04-29 09:35:00,36.35,36.4,36.3,36.3,11445.0,31.8293,31.8731,31.7855,31.7855,11445.0
2021-04-29 09:40:00,36.34,36.39,36.29,36.37,9475.0,31.8206,31.8643,31.7768,31.8468,9475.0
2021-04-29 09:45:00,36.38,36.51,36.38,36.49,20090.0,31.8556,31.9694,31.8556,31.9519,20090.0
2021-04-29 09:50:00,36.5,36.5,36.42,36.46,15868.0,31.9607,31.9607,31.8906,31.9256,15868.0
2021-04-29 09:55:00,36.47,36.49,36.42,36.47,13144.0,31.9344,31.9519,31.8906,31.9344,13144.0
2021-04-29 10:00:00,36.45,36.46,36.41,36.44,10669.0,31.9169,31.9256,31.8819,31.9081,10669.0
2021-04-29 10:05:00,36.43,36.44,36.3,36.34,17972.0,31.8994,31.9081,31.7855,31.8206,17972.0
2021-04-29 10:10:00,36.35,36.37,36.3,36.32,26011.0,31.8293,31.8468,31.7855,31.803,26011.0
2021-04-29 10:15:00,36.31,36.32,36.22,36.3,18590.0,31.7943,31.803,31.7155,31.7855,18590.0
2021-04-29 10:20:00,36.29,36.3,36.23,36.3,12633.0,31.7768,31.7855,31.7242,31.7855,12633.0
2021-04-29 10:25:00,36.3,36.35,36.29,36.33,11986.0,31.7855,31.8293,31.7768,31.8118,11986.0
2021-04-29 10:30:00,36.32,36.35,36.22,36.23,15596.0,31.803,31.8293,31.7155,31.7242,15596.0
2021-04-29 10:35:00,36.23,36.24,36.16,36.17,17628.0,31.7242,31.733,31.6629,31.6717,17628.0
2021-04-29 10:40:00,36.17,36.17,36.12,36.16,12422.0,31.6717,31.6717,31.6279,31.6629,12422.0
2021-04-29 10:45:00,36.16,36.23,36.15,36.2,17759.0,31.6629,31.7242,31.6542,31.698,17759.0
2021-04-29 10:50:00,36.19,36.33,36.19,36.33,19677.0,31.6892,31.8118,31.6892,31.8118,19677.0
2021-04-29 10:55:00,36.33,36.45,36.31,36.44,9108.0,31.8118,31.9169,31.7943,31.9081,9108.0
2021-04-29 11:00:00,36.42,36.45,36.34,36.34,5886.0,31.8906,31.9169,31.8206,31.8206,5886.0
2021-04-29 11:05:00,36.34,36.34,36.27,36.27,7803.0,31.8206,31.8206,31.7593,31.7593,7803.0
2021-04-29 11:10:00,36.28,36.29,36.25,36.26,8772.0,31.768,31.7768,31.7418,31.7505,8772.0
2021-04-29 11:15:00,36.25,36.25,36.15,36.16,10241.0,31.7418,31.7418,31.6542,31.6629,10241.0
2021-04-29 11:20:00,36.17,36.21,36.16,36.2,8721.0,31.6717,31.7067,31.6629,31.698,8721.0
2021-04-29 11:25:00,36.19,36.19,36.14,36.17,10683.0,31.6892,31.6892,31.6454,31.6717,10683.0
2021-04-29 11:30:00,36.16,36.16,36.11,36.11,13000.0,31.6629,31.6629,31.6192,31.6192,13000.0
2021-04-29 11:35:00,36.12,36.13,36.07,36.07,15914.0,31.6279,31.6367,31.5841,31.5841,15914.0
2021-04-29 11:40:00,36.09,36.13,36.06,36.12,8031.0,31.6017,31.6367,31.5754,31.6279,8031.0
2021-04-29 11:45:00,36.12,36.15,36.11,36.15,5414.0,31.6279,31.6542,31.6192,31.6542,5414.0
2021-04-29 11:50:00,36.15,36.16,36.09,36.09,9413.0,31.6542,31.6629,31.6017,31.6017,9413.0
2021-04-29 11:55:00,36.09,36.21,36.08,36.19,25519.0,31.6017,31.7067,31.5929,31.6892,25519.0
2021-04-29 12:00:00,36.19,36.22,36.18,36.21,5917.0,31.6892,31.7155,31.6805,31.7067,5917.0
2021-04-29 12:05:00,36.2,36.21,36.11,36.11,6710.0,31.698,31.7067,31.6192,31.6192,6710.0
2021-04-29 12:10:00,36.11,36.14,36.1,36.13,7000.0,31.6192,31.6454,31.6104,31.6367,7000.0
2021-04-29 12:15:00,36.13,36.18,36.11,36.16,9652.0,31.6367,31.6805,31.6192,31.6629,9652.0
2021-04-29 12:20:00,36.16,36.17,36.12,36.12,6099.0,31.6629,31.6717,31.6279,31.6279,6099.0
2021-04-29 12:25:00,36.11,36.16,36.11,36.16,12541.0,31.6192,31.6629,31.6192,31.6629,12541.0
2021-04-29 12:30:00,36.16,36.25,36.15,36.24,9857.0,31.6629,31.7418,31.6542,31.733,9857.0
2021-04-29 12:35:00,36.24,36.28,36.24,36.27,8039.0,31.733,31.768,31.733,31.7593,8039.0
2021-04-29 12:40:00,36.27,36.27,36.19,36.19,5117.0,31.7593,31.7593,31.6892,31.6892,5117.0
2021-04-29 12:45:00,36.2,36.21,36.18,36.19,6301.0,31.698,31.7067,31.6805,31.6892,6301.0
2021-04-29 12:50:00,36.2,36.2,36.18,36.2,4927.0,31.698,31.698,31.6805,31.698,4927.0
2021-04-29 12:55:00,36.2,36.21,36.16,36.19,9691.0,31.698,31.7067,31.6629,31.6892,9691.0
2021-04-29 13:00:00,36.19,36.21,36.16,36.18,6686.0,31.6892,31.7067,31.6629,31.6805,6686.0
2021-04-29 13:05:00,36.17,36.21,36.15,36.16,8340.0,31.6717,31.7067,31.6542,31.6629,8340.0
2021-04-29 13:10:00,36.16,36.16,36.11,36.12,8208.0,31.6629,31.6629,31.6192,31.6279,8208.0
2021-04-29 13:15:00,36.13,36.14,36.11,36.12,5271.0,31.6367,31.6454,31.6192,31.6279,5271.0
2021-04-29 13:20:00,36.12,36.19,36.11,36.18,10556.0,31.6279,31.6892,31.6192,31.6805,10556.0
2021-04-29 13:25:00,36.17,36.18,36.14,36.16,7276.0,31.6717,31.6805,31.6454,31.6629,7276.0
2021-04-29 13:30:00,36.15,36.18,36.12,36.13,18874.0,31.6542,31.6805,31.6279,31.6367,18874.0
2021-04-29 13:35:00,36.13,36.13,36.06,36.09,12122.0,31.6367,31.6367,31.5754,31.6017,12122.0
2021-04-29 13:40:00,36.08,36.15,36.08,36.15,15218.0,31.5929,31.6542,31.5929,31.6542,15218.0
2021-04-29 13:45:00,36.15,36.21,36.14,36.16,14838.0,31.6542,31.7067,31.6454,31.6629,14838.0
2021-04-29 13:50:00,36.16,36.24,36.16,36.22,19511.0,31.6629,31.733,31.6629,31.7155,19511.0
2021-04-29 13:55:00,36.23,36.28,36.22,36.23,11003.0,31.7242,31.768,31.7155,31.7242,11003.0
2021-04-29 14:00:00,36.23,36.25,36.23,36.23,3353.0,31.7242,31.7418,31.7242,31.7242,3353.0
2021-04-29 14:05:00,36.23,36.25,36.16,36.18,12438.0,31.7242,31.7418,31.6629,31.6805,12438.0
2021-04-29 14:10:00,36.16,36.19,36.11,36.11,10541.0,31.6629,31.6892,31.6192,31.6192,10541.0
2021-04-29 14:15:00,36.12,36.12,36.08,36.11,12440.0,31.6279,31.6279,31.5929,31.6192,12440.0
2021-04-29 14:20:00,36.11,36.15,36.11,36.14,11935.0,31.6192,31.6542,31.6192,31.6454,11935.0
2021-04-29 14:25:00,36.14,36.15,36.09,36.11,20558.0,31.6454,31.6542,31.6017,31.6192,20558.0
2021-04-29 14:30:00,36.11,36.2,36.11,36.2,12359.0,31.6192,31.698,31.6192,31.698,12359.0
2021-04-29 14:35:00,36.2,36.27,36.2,36.25,13168.0,31.698,31.7593,31.698,31.7418,13168.0
2021-04-29 14:40:00,36.26,36.26,36.22,36.26,8445.0,31.7505,31.7505,31.7155,31.7505,8445.0
2021-04-29 14:45:00,36.27,36.3,36.25,36.25,12267.0,31.7593,31.7855,31.7418,31.7418,12267.0
2021-04-29 14:50:00,36.27,36.27,36.21,36.22,6213.0,31.7593,31.7593,31.7067,31.7155,6213.0
2021-04-29 14:55:00,36.22,36.24,36.2,36.22,8945.0,31.7155,31.733,31.698,31.7155,8945.0
2021-04-29 15:00:00,36.22,36.28,36.22,36.27,6775.0,31.7155,31.768,31.7155,31.7593,6775.0
2021-04-29 15:05:00,36.27,36.29,36.25,36.28,9657.0,31.7593,31.7768,31.7418,31.768,9657.0
2021-04-29 15:10:00,36.27,36.28,36.25,36.27,7999.0,31.7593,31.768,31.7418,31.7593,7999.0
2021-04-29 15:15:00,36.27,36.28,36.22,36.23,18961.0,31.7593,31.768,31.7155,31.7242,18961.0
2021-04-29 15:20:00,36.23,36.28,36.2,36.27,20271.0,31.7242,31.768,31.698,31.7593,20271.0
2021-04-29 15:25:00,36.27,36.33,36.27,36.27,29103.0,31.7593,31.8118,31.7593,31.7593,29103.0
2021-04-29 15:30:00,36.28,36.29,36.25,36.27,25087.0,31.768,31.7768,31.7418,31.7593,25087.0
2021-04-29 15:35:00,36.27,36.31,36.26,36.26,19820.0,31.7593,31.7943,31.7505,31.7505,19820.0
2021-04-29 15:40:00,36.26,36.28,36.23,36.26,21243.0,31.7505,31.768,31.7242,31.7505,21243.0
2021-04-29 15:45:00,36.27,36.31,36.25,36.27,54705.0,31.7593,31.7943,31.7418,31.7593,54705.0
2021-04-29 15:50:00,36.27,36.31,36.26,36.29,63798.0,31.7593,31.7943,31.7505,31.7768,63798.0
2021-04-29 15:55:00,36.29,36.34,36.26,36.32,152164.0,31.7768,31.8206,31.7505,31.803,152164.0
2021-04-30 09:30:00,36.0,36.0,35.81,35.86,41278.0,31.8089,31.8089,31.641,31.6852,41278.0
2021-04-30 09:35:00,35.84,35.87,35.79,35.85,10110.0,31.6675,31.694,31.6233,31.6763,10110.0
2021-04-30 09:40:00,35.82,35.82,35.68,35.73,25010.0,31.6498,31.6498,31.5261,31.5703,25010.0
2021-04-30 09:45:00,35.71,35.76,35.67,35.71,11314.0,31.5526,31.5968,31.5173,31.5526,11314.0
2021-04-30 09:50:00,35.73,35.76,35.58,35.62,22206.0,31.5703,31.5968,31.4378,31.4731,22206.0
2021-04-30 09:55:00,35.61,35.67,35.6,35.64,13574.0,31.4643,31.5173,31.4554,31.4908,13574.0
2021-04-30 10:00:00,35.64,35.67,35.53,35.53,19048.0,31.4908,31.5173,31.3936,31.3936,19048.0
2021-04-30 10:05:00,35.52,35.71,35.49,35.68,67321.0,31.3847,31.5526,31.3582,31.5261,67321.0
2021-04-30 10:10:00,35.68,35.69,35.54,35.54,16141.0,31.5261,31.5349,31.4024,31.4024,16141.0
2021-04-30 10:15:00,35.55,35.57,35.53,35.56,15520.0,31.4112,31.4289,31.3936,31.4201,15520.0
2021-04-30 10:20:00,35.55,35.67,35.52,35.65,24482.0,31.4112,31.5173,31.3847,31.4996,24482.0
2021-04-30 10:25:00,35.65,35.77,35.64,35.76,10176.0,31.4996,31.6056,31.4908,31.5968,10176.0
2021-04-30 10:30:00,35.75,35.75,35.69,35.69,9206.0,31.588,31.588,31.5349,31.5349,9206.0
2021-04-30 10:35:00,35.68,35.7,35.55,35.58,19621.0,31.5261,31.5438,31.4112,31.4378,19621.0
2021-04-30 10:40:00,35.57,35.6,35.53,35.59,21189.0,31.4289,31.4554,31.3936,31.4466,21189.0
2021-04-30 10:45:00,35.59,35.64,35.57,35.63,18291.0,31.4466,31.4908,31.4289,31.4819,18291.0
2021-04-30 10:50:00,35.63,35.71,35.63,35.69,13413.0,31.4819,31.5526,31.4819,31.5349,13413.0
2021-04-30 10:55:00,35.68,35.75,35.68,35.74,13637.0,31.5261,31.588,31.5261,31.5791,13637.0
2021-04-30 11:00:00,35.72,35.72,35.6,35.68,13598.0,31.5615,31.5615,31.4554,31.5261,13598.0
2021-04-30 11:05:00,35.68,35.71,35.67,35.68,9221.0,31.5261,31.5526,31.5173,31.5261,9221.0
2021-04-30 11:10:00,35.68,35.69,35.63,35.69,9017.0,31.5261,31.5349,31.4819,31.5349,9017.0
2021-04-30 11:15:00,35.67,35.7,35.67,35.69,5977.0,31.5173,31.5438,31.5173,31.5349,5977.0
2021-04-30 11:20:00,35.68,35.7,35.65,35.66,11359.0,31.5261,31.5438,31.4996,31.5084,11359.0
2021-04-30 11:25:00,35.66,35.69,35.64,35.66,5747.0,31.5084,31.5349,31.4908,31.5084,5747.0
2021-04-30 11:30:00,35.65,35.68,35.64,35.66,10147.0,31.4996,31.5261,31.4908,31.5084,10147.0
2021-04-30 11:35:00,35.66,35.72,35.64,35.7,8273.0,31.5084,31.5615,31.4908,31.5438,8273.0
2021-04-30 11:40:00,35.69,35.71,35.67,35.7,8168.0,31.5349,31.5526,31.5173,31.5438,8168.0
2021-04-30 11:45:00,35.69,35.72,35.68,35.7,8371.0,31.5349,31.5615,31.5261,31.5438,8371.0
2021-04-30 11:50:00,35.69,35.75,35.67,35.75,10018.0,31.5349,31.588,31.5173,31.588,10018.0
2021-04-30 11:55:00,35.74,35.77,35.73,35.76,7781.0,31.5791,31.6056,31.5703,31.5968,7781.0
2021-04-30 12:00:00,35.76,35.77,35.72,35.74,15913.0,31.5968,31.6056,31.5615,31.5791,15913.0
2021-04-30 12:05:00,35.73,35.74,35.69,35.71,7407.0,31.5703,31.5791,31.5349,31.5526,7407.0
2021-04-30 12:10:00,35.71,35.72,35.7,35.72,4512.0,31.5526,31.5615,31.5438,31.5615,4512.0
2021-04-30 12:15:00,35.71,35.73,35.67,35.7,11506.0,31.5526,31.5703,31.5173,31.5438,11506.0
2021-04-30 12:20:00,35.7,35.71,35.68,35.69,8692.0,31.5438,31.5526,31.5261,31.5349,8692.0
2021-04-30 12:25:00,35.7,35.7,35.66,35.69,9433.0,31.5438,31.5438,31.5084,31.5349,9433.0
2021-04-30 12:30:00,35.68,35.7,35.66,35.67,5693.0,31.5261,31.5438,31.5084,31.5173,5693.0
2021-04-30 12:35:00,35.67,35.68,35.65,35.66,4327.0,31.5173,31.5261,31.4996,31.5084,4327.0
2021-04-30 12:40:00,35.66,35.73,35.66,35.73,10723.0,31.5084,31.5703,31.5084,31.5703,10723.0
2021-04-30 12:45:00,35.73,35.75,35.69,35.7,7671.0,31.5703,31.588,31.5349,31.5438,7671.0
2021-04-30 12:50:00,35.69,35.69,35.67,35.67,5094.0,31.5349,31.5349,31.5173,31.5173,5094.0
2021-04-30 12:55:00,35.68,35.71,35.65,35.68,9048.0,31.5261,31.5526,31.4996,31.5261,9048.0
2021-04-30 13:00:00,35.67,35.69,35.65,35.66,6248.0,31.5173,31.5349,31.4996,31.5084,6248.0
2021-04-30 13:05:00,35.66,35.66,35.61,35.62,6920.0,31.5084,31.5084,31.4643,31.4731,6920.0
2021-04-30 13:10:00,35.61,35.62,35.58,35.6,5379.0,31.4643,31.4731,31.4378,31.4554,5379.0
2021-04-30 13:15:00,35.61,35.65,35.6,35.65,8679.0,31.4643,31.4996,31.4554,31.4996,8679.0
2021-04-30 13:20:00,35.64,35.7,35.64,35.7,5152.0,31.4908,31.5438,31.4908,31.5438,5152.0
2021-04-30 13:25:00,35.7,35.75,35.7,35.75,7449.0,31.5438,31.588,31.5438,31.588,7449.0
2021-04-30 13:30:00,35.75,35.76,35.73,35.76,6935.0,31.588,31.5968,31.5703,31.5968,6935.0
2021-04-30 13:35:00,35.76,35.77,35.74,35.75,4770.0,31.5968,31.6056,31.5791,31.588,4770.0
2021-04-30 13:40:00,35.75,35.76,35.71,35.73,11929.0,31.588,31.5968,31.5526,31.5703,11929.0
2021-04-30 13:45:00,35.74,35.75,35.67,35.69,9516.0,31.5791,31.588,31.5173,31.5349,9516.0
2021-04-30 13:50:00,35.67,35.7,35.63,35.65,6876.0,31.5173,31.5438,31.4819,31.4996,6876.0
2021-04-30 13:55:00,35.64,35.64,35.57,35.61,10008.0,31.4908,31.4908,31.4289,31.4643,10008.0
2021-04-30 14:00:00,35.61,35.63,35.55,35.55,11467.0,31.4643,31.4819,31.4112,31.4112,11467.0
2021-04-30 14:05:00,35.56,35.57,35.53,35.56,7584.0,31.4201,31.4289,31.3936,31.4201,7584.0
2021-04-30 14:10:00,35.55,35.56,35.54,35.56,9113.0,31.4112,31.4201,31.4024,31.4201,9113.0
2021-04-30 14:15:00,35.55,35.62,35.55,35.57,14925.0,31.4112,31.4731,31.4112,31.4289,14925.0
2021-04-30 14:20:00,35.56,35.6,35.55,35.56,15946.0,31.4201,31.4554,31.4112,31.4201,15946.0
2021-04-30 14:25:00,35.56,35.58,35.55,35.55,9810.0,31.4201,31.4378,31.4112,31.4112,9810.0
2021-04-30 14:30:00,35.54,35.55,35.5,35.54,17251.0,31.4024,31.4112,31.3671,31.4024,17251.0
2021-04-30 14:35:00,35.55,35.56,35.52,35.52,8718.0,31.4112,31.4201,31.3847,31.3847,8718.0
2021-04-30 14:40:00,35.52,35.56,35.51,35.54,8381.0,31.3847,31.4201,31.3759,31.4024,8381.0
2021-04-30 14:45:00,35.55,35.57,35.45,35.49,35715.0,31.4112,31.4289,31.3229,31.3582,35715.0
2021-04-30 14:50:00,35.48,35.48,35.42,35.45,17251.0,31.3494,31.3494,31.2964,31.3229,17251.0
2021-04-30 14:55:00,35.45,35.49,35.43,35.45,16788.0,31.3229,31.3582,31.3052,31.3229,16788.0
2021-04-30 15:00:00,35.46,35.5,35.44,35.46,15992.0,31.3317,31.3671,31.3141,31.3317,15992.0
2021-04-30 15:05:00,35.45,35.48,35.44,35.46,12642.0,31.3229,31.3494,31.3141,31.3317,12642.0
2021-04-30 15:10:00,35.46,35.52,35.44,35.52,23267.0,31.3317,31.3847,31.3141,31.3847,23267.0
2021-04-30 15:15:00,35.52,35.55,35.5,35.53,15189.0,31.3847,31.4112,31.3671,31.3936,15189.0
2021-04-30 15:20:00,35.53,35.57,35.5,35.56,17587.0,31.3936,31.4289,31.3671,31.4201,17587.0
2021-04-30 15:25:00,35.57,35.6,35.55,35.59,24655.0,31.4289,31.4554,31.4112,31.4466,24655.0
2021-04-30 15:30:00,35.59,35.66,35.57,35.64,53960.0,31.4466,31.5084,31.4289,31.4908,53960.0
2021-04-30 15:35:00,35.64,35.72,35.63,35.67,41397.0,31.4908,31.5615,31.4819,31.5173,41397.0
2021-04-30 15:40:00,35.67,35.74,35.67,35.71,46489.0,31.5173,31.5791,31.5173,31.5526,46489.0
2021-04-30 15:45:00,35.7,35.74,35.66,35.73,53836.0,31.5438,31.5791,31.5084,31.5703,53836.0
2021-04-30 15:50:00,35.73,35.76,35.71,35.73,95821.0,31.5703,31.5968,31.5526,31.5703,95821.0
2021-04-30 15:55:00,35.73,35.84,35.72,35.82,297147.0,31.5703,31.6675,31.5615,31.6498,297147.0
2021-05-03 09:30:00,35.91,35.97,35.63,35.81,71714.0,31.7293,31.7823,31.4819,31.641,71714.0
2021-05-03 09:35:00,35.82,35.91,35.81,35.87,44051.0,31.6498,31.7293,31.641,31.694,44051.0
2021-05-03 09:40:00,35.88,36.13,35.88,36.1,16194.0,31.7028,31.9237,31.7028,31.8972,16194.0
2021-05-03 09:45:00,36.09,36.18,36.08,36.18,14140.0,31.8884,31.9679,31.8795,31.9679,14140.0
2021-05-03 09:50:00,36.19,36.28,36.08,36.14,25804.0,31.9767,32.0563,31.8795,31.9326,25804.0
2021-05-03 09:55:00,36.14,36.22,36.14,36.16,13932.0,31.9326,32.0032,31.9326,31.9502,13932.0
2021-05-03 10:00:00,36.15,36.15,35.97,35.99,13593.0,31.9414,31.9414,31.7823,31.8,13593.0
2021-05-03 10:05:00,36.0,36.04,35.99,36.0,11052.0,31.8089,31.8442,31.8,31.8089,11052.0
2021-05-03 10:10:00,36.01,36.05,36.0,36.0,11846.0,31.8177,31.853,31.8089,31.8089,11846.0
2021-05-03 10:15:00,36.0,36.03,35.96,35.97,19430.0,31.8089,31.8354,31.7735,31.7823,19430.0
2021-05-03 10:20:00,35.98,36.02,35.97,36.01,12204.0,31.7912,31.8265,31.7823,31.8177,12204.0
2021-05-03 10:25:00,36.0,36.1,35.99,36.1,16505.0,31.8089,31.8972,31.8,31.8972,16505.0
2021-05-03 10:30:00,36.09,36.13,36.06,36.13,9362.0,31.8884,31.9237,31.8619,31.9237,9362.0
2021-05-03 10:35:00,36.11,36.14,36.05,36.06,16562.0,31.9061,31.9326,31.853,31.8619,16562.0
2021-05-03 10:40:00,36.05,36.1,36.04,36.06,10597.0,31.853,31.8972,31.8442,31.8619,10597.0
2021-05-03 10:45:00,36.04,36.13,36.04,36.13,17392.0,31.8442,31.9237,31.8442,31.9237,17392.0
2021-05-03 10:50:00,36.13,36.14,36.03,36.08,11672.0,31.9237,31.9326,31.8354,31.8795,11672.0
2021-05-03 10:55:00,36.08,36.11,36.06,36.06,8429.0,31.8795,31.9061,31.8619,31.8619,8429.0
2021-05-03 11:00:00,36.05,36.06,35.95,35.98,9768.0,31.853,31.8619,31.7647,31.7912,9768.0
2021-05-03 11:05:00,35.99,36.02,35.97,36.0,9540.0,31.8,31.8265,31.7823,31.8089,9540.0
2021-05-03 11:10:00,36.01,36.02,35.96,35.98,9722.0,31.8177,31.8265,31.7735,31.7912,9722.0
2021-05-03 11:15:00,35.97,36.05,35.95,36.05,9842.0,31.7823,31.853,31.7647,31.853,9842.0
2021-05-03 11:20:00,36.04,36.08,36.02,36.07,18746.0,31.8442,31.8795,31.8265,31.8707,18746.0
2021-05-03 11:25:00,36.09,36.13,36.09,36.1,7577.0,31.8884,31.9237,31.8884,31.8972,7577.0
2021-05-03 11:30:00,36.1,36.12,36.07,36.12,11130.0,31.8972,31.9149,31.8707,31.9149,11130.0
2021-05-03 11:35:00,36.11,36.17,36.11,36.13,11479.0,31.9061,31.9591,31.9061,31.9237,11479.0
2021-05-03 11:40:00,36.12,36.12,36.06,36.08,14266.0,31.9149,31.9149,31.8619,31.8795,14266.0
2021-05-03 11:45:00,36.08,36.09,36.04,36.05,11852.0,31.8795,31.8884,31.8442,31.853,11852.0
2021-05-03 11:50:00,36.06,36.07,36.04,36.06,13832.0,31.8619,31.8707,31.8442,31.8619,13832.0
2021-05-03 11:55:00,36.07,36.09,36.05,36.06,14087.0,31.8707,31.8884,31.853,31.8619,14087.0
2021-05-03 12:00:00,36.06,36.08,36.03,36.08,18680.0,31.8619,31.8795,31.8354,31.8795,18680.0
2021-05-03 12:05:00,36.07,36.08,36.05,36.07,6885.0,31.8707,31.8795,31.853,31.8707,6885.0
2021-05-03 12:10:00,36.08,36.09,36.07,36.09,5728.0,31.8795,31.8884,31.8707,31.8884,5728.0
2021-05-03 12:15:00,36.09,36.12,36.09,36.09,8269.0,31.8884,31.9149,31.8884,31.8884,8269.0
2021-05-03 12:20:00,36.09,36.12,36.07,36.1,7511.0,31.8884,31.9149,31.8707,31.8972,7511.0
2021-05-03 12:25:00,36.11,36.11,36.06,36.08,6200.0,31.9061,31.9061,31.8619,31.8795,6200.0
2021-05-03 12:30:00,36.07,36.09,36.06,36.08,7092.0,31.8707,31.8884,31.8619,31.8795,7092.0
2021-05-03 12:35:00,36.07,36.08,36.04,36.05,18133.0,31.8707,31.8795,31.8442,31.853,18133.0
2021-05-03 12:40:00,36.06,36.11,36.06,36.11,12078.0,31.8619,31.9061,31.8619,31.9061,12078.0
2021-05-03 12:45:00,36.11,36.12,36.08,36.09,11522.0,31.9061,31.9149,31.8795,31.8884,11522.0
2021-05-03 12:50:00,36.07,36.1,36.07,36.08,9568.0,31.8707,31.8972,31.8707,31.8795,9568.0
2021-05-03 12:55:00,36.09,36.1,36.06,36.08,7317.0,31.8884,31.8972,31.8619,31.8795,7317.0
2021-05-03 13:00:00,36.08,36.11,36.07,36.1,6412.0,31.8795,31.9061,31.8707,31.8972,6412.0
2021-05-03 13:05:00,36.1,36.13,36.1,36.11,6926.0,31.8972,31.9237,31.8972,31.9061,6926.0
2021-05-03 13:10:00,36.1,36.13,36.1,36.13,7371.0,31.8972,31.9237,31.8972,31.9237,7371.0
2021-05-03 13:15:00,36.12,36.16,36.11,36.13,9406.0,31.9149,31.9502,31.9061,31.9237,9406.0
2021-05-03 13:20:00,36.13,36.14,36.11,36.12,6605.0,31.9237,31.9326,31.9061,31.9149,6605.0
2021-05-03 13:25:00,36.13,36.19,36.12,36.19,9711.0,31.9237,31.9767,31.9149,31.9767,9711.0
2021-05-03 13:30:00,36.19,36.25,36.19,36.25,10490.0,31.9767,32.0298,31.9767,32.0298,10490.0
2021-05-03 13:35:00,36.25,36.26,36.21,36.21,10543.0,32.0298,32.0386,31.9944,31.9944,10543.0
2021-05-03 13:40:00,36.2,36.2,36.12,36.18,18644.0,31.9856,31.9856,31.9149,31.9679,18644.0
2021-05-03 13:45:00,36.18,36.19,36.12,36.12,9433.0,31.9679,31.9767,31.9149,31.9149,9433.0
2021-05-03 13:50:00,36.13,36.13,36.08,36.11,7239.0,31.9237,31.9237,31.8795,31.9061,7239.0
2021-05-03 13:55:00,36.1,36.12,36.05,36.06,18189.0,31.8972,31.9149,31.853,31.8619,18189.0
2021-05-03 14:00:00,36.06,36.06,36.0,36.01,18621.0,31.8619,31.8619,31.8089,31.8177,18621.0
2021-05-03 14:05:00,36.01,36.01,35.83,35.85,23769.0,31.8177,31.8177,31.6586,31.6763,23769.0
2021-05-03 14:10:00,35.84,35.93,35.82,35.82,29177.0,31.6675,31.747,31.6498,31.6498,29177.0
2021-05-03 14:15:00,35.8,35.82,35.75,35.79,16765.0,31.6321,31.6498,31.588,31.6233,16765.0
2021-05-03 14:20:00,35.79,35.8,35.73,35.73,13804.0,31.6233,31.6321,31.5703,31.5703,13804.0
2021-05-03 14:25:00,35.73,35.81,35.72,35.75,23274.0,31.5703,31.641,31.5615,31.588,23274.0
2021-05-03 14:30:00,35.75,35.83,35.75,35.78,19766.0,31.588,31.6586,31.588,31.6145,19766.0
2021-05-03 14:35:00,35.77,35.8,35.75,35.75,12120.0,31.6056,31.6321,31.588,31.588,12120.0
2021-05-03 14:40:00,35.75,35.79,35.74,35.77,16902.0,31.588,31.6233,31.5791,31.6056,16902.0
2021-05-03 14:45:00,35.78,35.83,35.76,35.83,12545.0,31.6145,31.6586,31.5968,31.6586,12545.0
2021-05-03 14:50:00,35.83,35.86,35.82,35.83,12124.0,31.6586,31.6852,31.6498,31.6586,12124.0
2021-05-03 14:55:00,35.84,35.84,35.78,35.79,10079.0,31.6675,31.6675,31.6145,31.6233,10079.0
2021-05-03 15:00:00,35.8,35.81,35.72,35.77,27678.0,31.6321,31.641,31.5615,31.6056,27678.0
2021-05-03 15:05:00,35.77,35.81,35.76,35.79,11249.0,31.6056,31.641,31.5968,31.6233,11249.0
2021-05-03 15:10:00,35.79,35.8,35.69,35.7,44016.0,31.6233,31.6321,31.5349,31.5438,44016.0
2021-05-03 15:15:00,35.7,35.71,35.64,35.66,18495.0,31.5438,31.5526,31.4908,31.5084,18495.0
2021-05-03 15:20:00,35.66,35.71,35.66,35.68,15933.0,31.5084,31.5526,31.5084,31.5261,15933.0
2021-05-03 15:25:00,35.68,35.68,35.64,35.66,17282.0,31.5261,31.5261,31.4908,31.5084,17282.0
2021-05-03 15:30:00,35.67,35.68,35.57,35.58,72198.0,31.5173,31.5261,31.4289,31.4378,72198.0
2021-05-03 15:35:00,35.58,35.6,35.54,35.58,32338.0,31.4378,31.4554,31.4024,31.4378,32338.0
2021-05-03 15:40:00,35.59,35.67,35.58,35.62,33666.0,31.4466,31.5173,31.4378,31.4731,33666.0
2021-05-03 15:45:00,35.62,35.62,35.55,35.57,34806.0,31.4731,31.4731,31.4112,31.4289,34806.0
2021-05-03 15:50:00,35.56,35.58,35.52,35.55,43788.0,31.4201,31.4378,31.3847,31.4112,43788.0
2021-05-03 15:55:00,35.55,35.58,35.51,35.54,100822.0,31.4112,31.4378,31.3759,31.4024,100822.0
2021-05-04 09:30:00,35.42,35.5,35.33,35.4,57721.0,31.2964,31.3671,31.2169,31.2787,57721.0
2021-05-04 09:35:00,35.45,35.47,35.34,35.36,11651.0,31.3229,31.3406,31.2257,31.2434,11651.0
2021-05-04 09:40:00,35.33,35.33,35.18,35.24,19501.0,31.2169,31.2169,31.0843,31.1373,19501.0
2021-05-04 09:45:00,35.22,35.22,35.0,35.06,35464.0,31.1197,31.1197,30.9253,30.9783,35464.0
2021-05-04 09:50:00,35.05,35.05,34.93,34.93,52190.0,30.9695,30.9695,30.8634,30.8634,52190.0
2021-05-04 09:55:00,34.94,35.19,34.93,35.19,51384.0,30.8723,31.0932,30.8634,31.0932,51384.0
2021-05-04 10:00:00,35.2,35.2,35.06,35.09,19869.0,31.102,31.102,30.9783,31.0048,19869.0
2021-05-04 10:05:00,35.08,35.08,34.9,34.95,67385.0,30.996,30.996,30.8369,30.8811,67385.0
2021-05-04 10:10:00,34.94,34.98,34.9,34.98,41651.0,30.8723,30.9076,30.8369,30.9076,41651.0
2021-05-04 10:15:00,34.98,34.98,34.9,34.96,37617.0,30.9076,30.9076,30.8369,30.8899,37617.0
2021-05-04 10:20:00,34.95,34.96,34.88,34.94,33665.0,30.8811,30.8899,30.8192,30.8723,33665.0
2021-05-04 10:25:00,34.95,34.95,34.85,34.87,36502.0,30.8811,30.8811,30.7927,30.8104,36502.0
2021-05-04 10:30:00,34.85,34.85,34.79,34.82,32648.0,30.7927,30.7927,30.7397,30.7662,32648.0
2021-05-04 10:35:00,34.81,35.01,34.81,35.01,23625.0,30.7574,30.9341,30.7574,30.9341,23625.0
2021-05-04 10:40:00,35.02,35.03,34.91,34.93,21488.0,30.9429,30.9518,30.8458,30.8634,21488.0
2021-05-04 10:45:00,34.94,35.0,34.91,34.97,28221.0,30.8723,30.9253,30.8458,30.8988,28221.0
2021-05-04 10:50:00,34.97,35.01,34.95,34.98,13708.0,30.8988,30.9341,30.8811,30.9076,13708.0
2021-05-04 10:55:00,34.99,35.0,34.93,34.99,12459.0,30.9164,30.9253,30.8634,30.9164,12459.0
2021-05-04 11:00:00,34.99,35.06,34.98,35.02,10532.0,30.9164,30.9783,30.9076,30.9429,10532.0
2021-05-04 11:05:00,35.02,35.03,34.96,35.02,12164.0,30.9429,30.9518,30.8899,30.9429,12164.0
2021-05-04 11:10:00,35.02,35.02,34.9,34.9,35747.0,30.9429,30.9429,30.8369,30.8369,35747.0
2021-05-04 11:15:00,34.92,34.98,34.92,34.98,22355.0,30.8546,30.9076,30.8546,30.9076,22355.0
2021-05-04 11:20:00,34.98,35.07,34.96,35.01,19301.0,30.9076,30.9871,30.8899,30.9341,19301.0
2021-05-04 11:25:00,35.02,35.08,35.02,35.08,13322.0,30.9429,30.996,30.9429,30.996,13322.0
2021-05-04 11:30:00,35.09,35.12,35.08,35.12,10169.0,31.0048,31.0313,30.996,31.0313,10169.0
2021-05-04 11:35:00,35.11,35.15,35.1,35.1,14462.0,31.0225,31.0578,31.0136,31.0136,14462.0
2021-05-04 11:40:00,35.1,35.11,35.05,35.08,13849.0,31.0136,31.0225,30.9695,30.996,13849.0
2021-05-04 11:45:00,35.08,35.08,35.01,35.04,16414.0,30.996,30.996,30.9341,30.9606,16414.0
2021-05-04 11:50:00,35.03,35.05,35.0,35.04,18327.0,30.9518,30.9695,30.9253,30.9606,18327.0
2021-05-04 11:55:00,35.05,35.05,35.0,35.04,12504.0,30.9695,30.9695,30.9253,30.9606,12504.0
2021-05-04 12:00:00,35.04,35.08,35.02,35.06,13353.0,30.9606,30.996,30.9429,30.9783,13353.0
2021-05-04 12:05:00,35.05,35.07,35.01,35.07,6529.0,30.9695,30.9871,30.9341,30.9871,6529.0
2021-05-04 12:10:00,35.07,35.07,35.02,35.03,11304.0,30.9871,30.9871,30.9429,30.9518,11304.0
2021-05-04 12:15:00,35.02,35.07,35.0,35.04,47344.0,30.9429,30.9871,30.9253,30.9606,47344.0
2021-05-04 12:20:00,35.05,35.05,35.0,35.01,12721.0,30.9695,30.9695,30.9253,30.9341,12721.0
2021-05-04 12:25:00,35.01,35.09,35.01,35.05,14298.0,30.9341,31.0048,30.9341,30.9695,14298.0
2021-05-04 12:30:00,35.06,35.06,35.0,35.01,13758.0,30.9783,30.9783,30.9253,30.9341,13758.0
2021-05-04 12:35:00,35.02,35.05,35.01,35.03,12200.0,30.9429,30.9695,30.9341,30.9518,12200.0
2021-05-04 12:40:00,35.02,35.06,34.99,35.05,11108.0,30.9429,30.9783,30.9164,30.9695,11108.0
2021-05-04 12:45:00,35.05,35.07,35.03,35.07,15902.0,30.9695,30.9871,30.9518,30.9871,15902.0
2021-05-04 12:50:00,35.07,35.11,35.05,35.06,90876.0,30.9871,31.0225,30.9695,30.9783,90876.0
2021-05-04 12:55:00,35.05,35.05,35.0,35.02,10496.0,30.9695,30.9695,30.9253,30.9429,10496.0
2021-05-04 13:00:00,35.02,35.11,35.01,35.09,22190.0,30.9429,31.0225,30.9341,31.0048,22190.0
2021-05-04 13:05:00,35.08,35.18,35.06,35.15,16028.0,30.996,31.0843,30.9783,31.0578,16028.0
2021-05-04 13:10:00,35.14,35.15,35.08,35.08,14290.0,31.049,31.0578,30.996,30.996,14290.0
2021-05-04 13:15:00,35.09,35.09,35.05,35.08,13396.0,31.0048,31.0048,30.9695,30.996,13396.0
2021-05-04 13:20:00,35.08,35.11,35.05,35.08,11631.0,30.996,31.0225,30.9695,30.996,11631.0
2021-05-04 13:25:00,35.08,35.11,35.07,35.08,10718.0,30.996,31.0225,30.9871,30.996,10718.0
2021-05-04 13:30:00,35.08,35.08,35.05,35.08,10914.0,30.996,30.996,30.9695,30.996,10914.0
2021-05-04 13:35:00,35.08,35.09,35.05,35.07,9043.0,30.996,31.0048,30.9695,30.9871,9043.0
2021-05-04 13:40:00,35.07,35.07,35.04,35.06,7679.0,30.9871,30.9871,30.9606,30.9783,7679.0
2021-05-04 13:45:00,35.05,35.08,35.02,35.05,17754.0,30.9695,30.996,30.9429,30.9695,17754.0
2021-05-04 13:50:00,35.05,35.05,35.02,35.04,7954.0,30.9695,30.9695,30.9429,30.9606,7954.0
2021-05-04 13:55:00,35.03,35.08,35.02,35.02,11171.0,30.9518,30.996,30.9429,30.9429,11171.0
2021-05-04 14:00:00,35.03,35.06,35.0,35.06,13983.0,30.9518,30.9783,30.9253,30.9783,13983.0
2021-05-04 14:05:00,35.07,35.07,35.02,35.03,11139.0,30.9871,30.9871,30.9429,30.9518,11139.0
2021-05-04 14:10:00,35.04,35.07,35.03,35.07,16435.0,30.9606,30.9871,30.9518,30.9871,16435.0
2021-05-04 14:15:00,35.07,35.1,35.06,35.07,9902.0,30.9871,31.0136,30.9783,30.9871,9902.0
2021-05-04 14:20:00,35.07,35.09,35.05,35.06,23302.0,30.9871,31.0048,30.9695,30.9783,23302.0
2021-05-04 14:25:00,35.07,35.07,35.02,35.05,14976.0,30.9871,30.9871,30.9429,30.9695,14976.0
2021-05-04 14:30:00,35.05,35.07,35.04,35.07,10909.0,30.9695,30.9871,30.9606,30.9871,10909.0
2021-05-04 14:35:00,35.07,35.13,35.07,35.11,15902.0,30.9871,31.0401,30.9871,31.0225,15902.0
2021-05-04 14:40:00,35.11,35.25,35.11,35.22,29478.0,31.0225,31.1462,31.0225,31.1197,29478.0
2021-05-04 14:45:00,35.22,35.23,35.18,35.21,16321.0,31.1197,31.1285,31.0843,31.1108,16321.0
2021-05-04 14:50:00,35.21,35.26,35.2,35.22,12608.0,31.1108,31.155,31.102,31.1197,12608.0
2021-05-04 14:55:00,35.22,35.26,35.18,35.19,26227.0,31.1197,31.155,31.0843,31.0932,26227.0
2021-05-04 15:00:00,35.18,35.22,35.13,35.18,22853.0,31.0843,31.1197,31.0401,31.0843,22853.0
2021-05-04 15:05:00,35.16,35.17,35.1,35.13,10851.0,31.0667,31.0755,31.0136,31.0401,10851.0
2021-05-04 15:10:00,35.14,35.17,35.11,35.13,21263.0,31.049,31.0755,31.0225,31.0401,21263.0
2021-05-04 15:15:00,35.13,35.18,35.1,35.13,28593.0,31.0401,31.0843,31.0136,31.0401,28593.0
2021-05-04 15:20:00,35.13,35.17,35.12,35.13,18869.0,31.0401,31.0755,31.0313,31.0401,18869.0
2021-05-04 15:25:00,35.13,35.17,35.11,35.16,22035.0,31.0401,31.0755,31.0225,31.0667,22035.0
2021-05-04 15:30:00,35.16,35.18,35.13,35.18,30815.0,31.0667,31.0843,31.0401,31.0843,30815.0
2021-05-04 15:35:00,35.18,35.22,35.17,35.19,39135.0,31.0843,31.1197,31.0755,31.0932,39135.0
2021-05-04 15:40:00,35.19,35.19,35.13,35.13,37926.0,31.0932,31.0932,31.0401,31.0401,37926.0
2021-05-04 15:45:00,35.13,35.15,35.1,35.1,57423.0,31.0401,31.0578,31.0136,31.0136,57423.0
2021-05-04 15:50:00,35.11,35.21,35.1,35.13,91753.0,31.0225,31.1108,31.0136,31.0401,91753.0
2021-05-04 15:55:00,35.13,35.18,35.09,35.15,265623.0,31.0401,31.0843,31.0048,31.0578,265623.0
2021-05-05 09:30:00,35.07,35.14,34.78,34.9,47979.0,30.9871,31.049,30.7309,30.8369,47979.0
2021-05-05 09:35:00,34.87,34.95,34.85,34.94,16701.0,30.8104,30.8811,30.7927,30.8723,16701.0
2021-05-05 09:40:00,34.94,34.96,34.77,34.79,13132.0,30.8723,30.8899,30.7221,30.7397,13132.0
2021-05-05 09:45:00,34.81,34.98,34.78,34.87,20691.0,30.7574,30.9076,30.7309,30.8104,20691.0
2021-05-05 09:50:00,34.85,34.89,34.8,34.82,8250.0,30.7927,30.8281,30.7486,30.7662,8250.0
2021-05-05 09:55:00,34.8,34.81,34.72,34.73,17825.0,30.7486,30.7574,30.6779,30.6867,17825.0
2021-05-05 10:00:00,34.74,34.74,34.57,34.62,33716.0,30.6955,30.6955,30.5453,30.5895,33716.0
2021-05-05 10:05:00,34.61,34.78,34.5,34.69,75351.0,30.5807,30.7309,30.4835,30.6514,75351.0
2021-05-05 10:10:00,34.68,34.71,34.59,34.62,25286.0,30.6425,30.669,30.563,30.5895,25286.0
2021-05-05 10:15:00,34.62,34.66,34.58,34.6,17782.0,30.5895,30.6249,30.5542,30.5718,17782.0
2021-05-05 10:20:00,34.59,34.65,34.57,34.63,25333.0,30.563,30.616,30.5453,30.5984,25333.0
2021-05-05 10:25:00,34.63,34.69,34.61,34.68,14961.0,30.5984,30.6514,30.5807,30.6425,14961.0
2021-05-05 10:30:00,34.69,34.76,34.68,34.73,26656.0,30.6514,30.7132,30.6425,30.6867,26656.0
2021-05-05 10:35:00,34.72,34.72,34.64,34.68,25643.0,30.6779,30.6779,30.6072,30.6425,25643.0
2021-05-05 10:40:00,34.66,34.68,34.65,34.68,13766.0,30.6249,30.6425,30.616,30.6425,13766.0
2021-05-05 10:45:00,34.67,34.74,34.67,34.72,19839.0,30.6337,30.6955,30.6337,30.6779,19839.0
2021-05-05 10:50:00,34.71,34.71,34.65,34.66,15265.0,30.669,30.669,30.616,30.6249,15265.0
2021-05-05 10:55:00,34.65,34.77,34.64,34.77,29929.0,30.616,30.7221,30.6072,30.7221,29929.0
2021-05-05 11:00:00,34.76,34.83,34.75,34.76,31171.0,30.7132,30.7751,30.7044,30.7132,31171.0
2021-05-05 11:05:00,34.76,34.78,34.73,34.78,34412.0,30.7132,30.7309,30.6867,30.7309,34412.0
2021-05-05 11:10:00,34.78,34.84,34.77,34.83,31196.0,30.7309,30.7839,30.7221,30.7751,31196.0
2021-05-05 11:15:00,34.83,34.88,34.83,34.86,18167.0,30.7751,30.8192,30.7751,30.8016,18167.0
2021-05-05 11:20:00,34.86,34.93,34.85,34.92,17270.0,30.8016,30.8634,30.7927,30.8546,17270.0
2021-05-05 11:25:00,34.92,34.94,34.91,34.93,3833.0,30.8546,30.8723,30.8458,30.8634,3833.0
2021-05-05 11:30:00,34.9,34.91,34.86,34.89,10847.0,30.8369,30.8458,30.8016,30.8281,10847.0
2021-05-05 11:35:00,34.89,34.92,34.81,34.81,17213.0,30.8281,30.8546,30.7574,30.7574,17213.0
2021-05-05 11:40:00,34.8,34.82,34.75,34.82,192521.0,30.7486,30.7662,30.7044,30.7662,192521.0
2021-05-05 11:45:00,34.84,34.91,34.79,34.83,36048.0,30.7839,30.8458,30.7397,30.7751,36048.0
2021-05-05 11:50:00,34.82,34.87,34.81,34.87,7106.0,30.7662,30.8104,30.7574,30.8104,7106.0
2021-05-05 11:55:00,34.86,34.88,34.82,34.84,13083.0,30.8016,30.8192,30.7662,30.7839,13083.0
2021-05-05 12:00:00,34.85,34.86,34.78,34.79,10967.0,30.7927,30.8016,30.7309,30.7397,10967.0
2021-05-05 12:05:00,34.79,34.88,34.77,34.86,27473.0,30.7397,30.8192,30.7221,30.8016,27473.0
2021-05-05 12:10:00,34.86,34.88,34.78,34.81,16063.0,30.8016,30.8192,30.7309,30.7574,16063.0
2021-05-05 12:15:00,34.8,34.84,34.8,34.82,12907.0,30.7486,30.7839,30.7486,30.7662,12907.0
2021-05-05 12:20:00,34.82,34.91,34.81,34.89,60711.0,30.7662,30.8458,30.7574,30.8281,60711.0
2021-05-05 12:25:00,34.9,34.95,34.89,34.91,26897.0,30.8369,30.8811,30.8281,30.8458,26897.0
2021-05-05 12:30:00,34.91,34.95,34.89,34.91,22454.0,30.8458,30.8811,30.8281,30.8458,22454.0
2021-05-05 12:35:00,34.9,34.95,34.86,34.9,66298.0,30.8369,30.8811,30.8016,30.8369,66298.0
2021-05-05 12:40:00,34.9,34.92,34.88,34.9,24221.0,30.8369,30.8546,30.8192,30.8369,24221.0
2021-05-05 12:45:00,34.9,34.91,34.86,34.91,83323.0,30.8369,30.8458,30.8016,30.8458,83323.0
2021-05-05 12:50:00,34.9,34.9,34.86,34.88,38210.0,30.8369,30.8369,30.8016,30.8192,38210.0
2021-05-05 12:55:00,34.88,34.92,34.87,34.89,28623.0,30.8192,30.8546,30.8104,30.8281,28623.0
2021-05-05 13:00:00,34.88,34.91,34.87,34.89,15481.0,30.8192,30.8458,30.8104,30.8281,15481.0
2021-05-05 13:05:00,34.89,34.92,34.83,34.86,32505.0,30.8281,30.8546,30.7751,30.8016,32505.0
2021-05-05 13:10:00,34.86,34.86,34.74,34.79,16042.0,30.8016,30.8016,30.6955,30.7397,16042.0
2021-05-05 13:15:00,34.79,34.86,34.78,34.86,15048.0,30.7397,30.8016,30.7309,30.8016,15048.0
2021-05-05 13:20:00,34.86,34.89,34.84,34.86,33040.0,30.8016,30.8281,30.7839,30.8016,33040.0
2021-05-05 13:25:00,34.86,34.89,34.84,34.88,12558.0,30.8016,30.8281,30.7839,30.8192,12558.0
2021-05-05 13:30:00,34.87,34.9,34.86,34.9,16809.0,30.8104,30.8369,30.8016,30.8369,16809.0
2021-05-05 13:35:00,34.89,34.91,34.87,34.88,13109.0,30.8281,30.8458,30.8104,30.8192,13109.0
2021-05-05 13:40:00,34.88,34.9,34.87,34.9,14836.0,30.8192,30.8369,30.8104,30.8369,14836.0
2021-05-05 13:45:00,34.9,34.92,34.88,34.89,14751.0,30.8369,30.8546,30.8192,30.8281,14751.0
2021-05-05 13:50:00,34.89,34.89,34.86,34.88,22833.0,30.8281,30.8281,30.8016,30.8192,22833.0
2021-05-05 13:55:00,34.88,34.91,34.87,34.89,13385.0,30.8192,30.8458,30.8104,30.8281,13385.0
2021-05-05 14:00:00,34.89,34.89,34.86,34.87,32210.0,30.8281,30.8281,30.8016,30.8104,32210.0
2021-05-05 14:05:00,34.87,34.93,34.86,34.89,28481.0,30.8104,30.8634,30.8016,30.8281,28481.0
2021-05-05 14:10:00,34.89,34.92,34.88,34.9,26984.0,30.8281,30.8546,30.8192,30.8369,26984.0
2021-05-05 14:15:00,34.9,34.92,34.88,34.89,10694.0,30.8369,30.8546,30.8192,30.8281,10694.0
2021-05-05 14:20:00,34.89,34.91,34.87,34.87,26179.0,30.8281,30.8458,30.8104,30.8104,26179.0
2021-05-05 14:25:00,34.88,34.9,34.87,34.87,23597.0,30.8192,30.8369,30.8104,30.8104,23597.0
2021-05-05 14:30:00,34.87,34.93,34.85,34.91,26346.0,30.8104,30.8634,30.7927,30.8458,26346.0
2021-05-05 14:35:00,34.91,34.95,34.91,34.92,18196.0,30.8458,30.8811,30.8458,30.8546,18196.0
2021-05-05 14:40:00,34.92,34.94,34.88,34.9,27130.0,30.8546,30.8723,30.8192,30.8369,27130.0
2021-05-05 14:45:00,34.9,34.91,34.88,34.89,25851.0,30.8369,30.8458,30.8192,30.8281,25851.0
2021-05-05 14:50:00,34.9,34.9,34.82,34.84,78868.0,30.8369,30.8369,30.7662,30.7839,78868.0
2021-05-05 14:55:00,34.84,34.86,34.81,34.83,26737.0,30.7839,30.8016,30.7574,30.7751,26737.0
2021-05-05 15:00:00,34.82,34.83,34.75,34.77,29647.0,30.7662,30.7751,30.7044,30.7221,29647.0
2021-05-05 15:05:00,34.77,34.84,34.76,34.83,29118.0,30.7221,30.7839,30.7132,30.7751,29118.0
2021-05-05 15:10:00,34.83,34.83,34.76,34.78,26633.0,30.7751,30.7751,30.7132,30.7309,26633.0
2021-05-05 15:15:00,34.79,34.81,34.76,34.77,25242.0,30.7397,30.7574,30.7132,30.7221,25242.0
2021-05-05 15:20:00,34.76,34.79,34.73,34.76,50903.0,30.7132,30.7397,30.6867,30.7132,50903.0
2021-05-05 15:25:00,34.76,34.83,34.74,34.82,39333.0,30.7132,30.7751,30.6955,30.7662,39333.0
2021-05-05 15:30:00,34.82,34.9,34.8,34.87,63590.0,30.7662,30.8369,30.7486,30.8104,63590.0
2021-05-05 15:35:00,34.88,34.94,34.88,34.91,49742.0,30.8192,30.8723,30.8192,30.8458,49742.0
2021-05-05 15:40:00,34.91,34.95,34.89,34.9,52879.0,30.8458,30.8811,30.8281,30.8369,52879.0
2021-05-05 15:45:00,34.89,34.99,34.88,34.98,72458.0,30.8281,30.9164,30.8192,30.9076,72458.0
2021-05-05 15:50:00,34.98,35.03,34.96,35.01,119876.0,30.9076,30.9518,30.8899,30.9341,119876.0
2021-05-05 15:55:00,35.01,35.01,34.91,34.93,283578.0,30.9341,30.9341,30.8458,30.8634,283578.0
2021-05-06 09:30:00,34.77,35.23,34.66,35.09,74962.0,30.7221,31.1285,30.6249,31.0048,74962.0
2021-05-06 09:35:00,35.14,35.21,34.5,34.65,66737.0,31.049,31.1108,30.4835,30.616,66737.0
2021-05-06 09:40:00,34.62,34.68,34.32,34.62,65605.0,30.5895,30.6425,30.3244,30.5895,65605.0
2021-05-06 09:45:00,34.59,34.74,34.38,34.47,73777.0,30.563,30.6955,30.3775,30.457,73777.0
2021-05-06 09:50:00,34.4,34.58,34.32,34.45,58660.0,30.3951,30.5542,30.3244,30.4393,58660.0
2021-05-06 09:55:00,34.45,34.62,34.4,34.58,51859.0,30.4393,30.5895,30.3951,30.5542,51859.0
2021-05-06 10:00:00,34.57,34.62,34.47,34.5,53726.0,30.5453,30.5895,30.457,30.4835,53726.0
2021-05-06 10:05:00,34.5,34.52,34.3,34.32,53951.0,30.4835,30.5012,30.3068,30.3244,53951.0
2021-05-06 10:10:00,34.32,34.39,34.25,34.29,85872.0,30.3244,30.3863,30.2626,30.2979,85872.0
2021-05-06 10:15:00,34.29,34.34,34.2,34.29,43163.0,30.2979,30.3421,30.2184,30.2979,43163.0
2021-05-06 10:20:00,34.3,34.58,34.3,34.54,17388.0,30.3068,30.5542,30.3068,30.5188,17388.0
2021-05-06 10:25:00,34.53,34.56,34.3,34.34,36184.0,30.51,30.5365,30.3068,30.3421,36184.0
2021-05-06 10:30:00,34.34,34.43,34.31,34.43,19838.0,30.3421,30.4216,30.3156,30.4216,19838.0
2021-05-06 10:35:00,34.41,34.42,34.3,34.3,17621.0,30.404,30.4128,30.3068,30.3068,17621.0
2021-05-06 10:40:00,34.28,34.32,34.19,34.22,28374.0,30.2891,30.3244,30.2096,30.2361,28374.0
2021-05-06 10:45:00,34.22,34.22,34.1,34.11,60713.0,30.2361,30.2361,30.1301,30.1389,60713.0
2021-05-06 10:50:00,34.11,34.11,33.99,34.02,52287.0,30.1389,30.1389,30.0329,30.0594,52287.0
2021-05-06 10:55:00,34.03,34.15,34.0,34.15,21737.0,30.0682,30.1742,30.0417,30.1742,21737.0
2021-05-06 11:00:00,34.14,34.19,34.09,34.16,30036.0,30.1654,30.2096,30.1212,30.1831,30036.0
2021-05-06 11:05:00,34.15,34.16,34.0,34.04,39509.0,30.1742,30.1831,30.0417,30.077,39509.0
2021-05-06 11:10:00,34.05,34.06,34.01,34.02,14037.0,30.0859,30.0947,30.0505,30.0594,14037.0
2021-05-06 11:15:00,34.02,34.19,34.01,34.17,23611.0,30.0594,30.2096,30.0505,30.1919,23611.0
2021-05-06 11:20:00,34.19,34.38,34.17,34.38,33513.0,30.2096,30.3775,30.1919,30.3775,33513.0
2021-05-06 11:25:00,34.35,34.46,34.31,34.36,26866.0,30.351,30.4481,30.3156,30.3598,26866.0
2021-05-06 11:30:00,34.34,34.35,34.09,34.13,24551.0,30.3421,30.351,30.1212,30.1566,24551.0
2021-05-06 11:35:00,34.11,34.12,34.03,34.04,24020.0,30.1389,30.1477,30.0682,30.077,24020.0
2021-05-06 11:40:00,34.06,34.15,34.05,34.1,36760.0,30.0947,30.1742,30.0859,30.1301,36760.0
2021-05-06 11:45:00,34.11,34.11,34.0,34.07,26753.0,30.1389,30.1389,30.0417,30.1035,26753.0
2021-05-06 11:50:00,34.07,34.18,34.03,34.18,30066.0,30.1035,30.2007,30.0682,30.2007,30066.0
2021-05-06 11:55:00,34.19,34.25,34.15,34.17,30065.0,30.2096,30.2626,30.1742,30.1919,30065.0
2021-05-06 12:00:00,34.16,34.33,34.14,34.32,36214.0,30.1831,30.3333,30.1654,30.3244,36214.0
2021-05-06 12:05:00,34.32,34.35,34.26,34.26,16587.0,30.3244,30.351,30.2714,30.2714,16587.0
2021-05-06 12:10:00,34.27,34.3,34.25,34.29,13709.0,30.2803,30.3068,30.2626,30.2979,13709.0
2021-05-06 12:15:00,34.3,34.41,34.29,34.39,21608.0,30.3068,30.404,30.2979,30.3863,21608.0
2021-05-06 12:20:00,34.39,34.49,34.36,34.49,16473.0,30.3863,30.4747,30.3598,30.4747,16473.0
2021-05-06 12:25:00,34.48,34.5,34.45,34.48,10888.0,30.4658,30.4835,30.4393,30.4658,10888.0
2021-05-06 12:30:00,34.48,34.51,34.41,34.41,16372.0,30.4658,30.4923,30.404,30.404,16372.0
2021-05-06 12:35:00,34.41,34.43,34.31,34.35,14916.0,30.404,30.4216,30.3156,30.351,14916.0
2021-05-06 12:40:00,34.35,34.36,34.26,34.29,17694.0,30.351,30.3598,30.2714,30.2979,17694.0
2021-05-06 12:45:00,34.28,34.34,34.26,34.32,18174.0,30.2891,30.3421,30.2714,30.3244,18174.0
2021-05-06 12:50:00,34.34,34.4,34.34,34.39,10129.0,30.3421,30.3951,30.3421,30.3863,10129.0
2021-05-06 12:55:00,34.37,34.38,34.35,34.36,13773.0,30.3686,30.3775,30.351,30.3598,13773.0
2021-05-06 13:00:00,34.36,34.37,34.3,34.3,10147.0,30.3598,30.3686,30.3068,30.3068,10147.0
2021-05-06 13:05:00,34.31,34.39,34.27,34.37,11625.0,30.3156,30.3863,30.2803,30.3686,11625.0
2021-05-06 13:10:00,34.37,34.41,34.36,34.39,13478.0,30.3686,30.404,30.3598,30.3863,13478.0
2021-05-06 13:15:00,34.4,34.46,34.39,34.46,9928.0,30.3951,30.4481,30.3863,30.4481,9928.0
2021-05-06 13:20:00,34.46,34.49,34.43,34.48,11667.0,30.4481,30.4747,30.4216,30.4658,11667.0
2021-05-06 13:25:00,34.48,34.51,34.44,34.45,12332.0,30.4658,30.4923,30.4305,30.4393,12332.0
2021-05-06 13:30:00,34.45,34.51,34.45,34.5,18341.0,30.4393,30.4923,30.4393,30.4835,18341.0
2021-05-06 13:35:00,34.51,34.59,34.47,34.48,22183.0,30.4923,30.563,30.457,30.4658,22183.0
2021-05-06 13:40:00,34.48,34.48,34.41,34.45,14877.0,30.4658,30.4658,30.404,30.4393,14877.0
2021-05-06 13:45:00,34.45,34.59,34.45,34.58,18962.0,30.4393,30.563,30.4393,30.5542,18962.0
2021-05-06 13:50:00,34.58,34.59,34.47,34.5,11078.0,30.5542,30.563,30.457,30.4835,11078.0
2021-05-06 13:55:00,34.51,34.58,34.51,34.56,15166.0,30.4923,30.5542,30.4923,30.5365,15166.0
2021-05-06 14:00:00,34.58,34.61,34.56,34.58,18794.0,30.5542,30.5807,30.5365,30.5542,18794.0
2021-05-06 14:05:00,34.58,34.6,34.5,34.59,18462.0,30.5542,30.5718,30.4835,30.563,18462.0
2021-05-06 14:10:00,34.6,34.6,34.51,34.59,19308.0,30.5718,30.5718,30.4923,30.563,19308.0
2021-05-06 14:15:00,34.59,34.66,34.57,34.63,12353.0,30.563,30.6249,30.5453,30.5984,12353.0
2021-05-06 14:20:00,34.6,34.69,34.59,34.69,13577.0,30.5718,30.6514,30.563,30.6514,13577.0
2021-05-06 14:25:00,34.68,34.69,34.63,34.64,16436.0,30.6425,30.6514,30.5984,30.6072,16436.0
2021-05-06 14:30:00,34.64,34.65,34.62,34.65,14880.0,30.6072,30.616,30.5895,30.616,14880.0
2021-05-06 14:35:00,34.65,34.65,34.56,34.57,45489.0,30.616,30.616,30.5365,30.5453,45489.0
2021-05-06 14:40:00,34.57,34.58,34.45,34.48,16446.0,30.5453,30.5542,30.4393,30.4658,16446.0
2021-05-06 14:45:00,34.48,34.52,34.48,34.51,17731.0,30.4658,30.5012,30.4658,30.4923,17731.0
2021-05-06 14:50:00,34.51,34.58,34.51,34.58,13564.0,30.4923,30.5542,30.4923,30.5542,13564.0
2021-05-06 14:55:00,34.58,34.62,34.55,34.62,12008.0,30.5542,30.5895,30.5277,30.5895,12008.0
2021-05-06 15:00:00,34.6,34.6,34.56,34.57,18720.0,30.5718,30.5718,30.5365,30.5453,18720.0
2021-05-06 15:05:00,34.56,34.57,34.52,34.53,17866.0,30.5365,30.5453,30.5012,30.51,17866.0
2021-05-06 15:10:00,34.54,34.61,34.53,34.59,16837.0,30.5188,30.5807,30.51,30.563,16837.0
2021-05-06 15:15:00,34.59,34.59,34.5,34.52,57366.0,30.563,30.563,30.4835,30.5012,57366.0
2021-05-06 15:20:00,34.52,34.53,34.5,34.52,22973.0,30.5012,30.51,30.4835,30.5012,22973.0
2021-05-06 15:25:00,34.52,34.71,34.49,34.71,42506.0,30.5012,30.669,30.4747,30.669,42506.0
2021-05-06 15:30:00,34.71,34.71,34.58,34.6,45962.0,30.669,30.669,30.5542,30.5718,45962.0
2021-05-06 15:35:00,34.6,34.73,34.59,34.7,47523.0,30.5718,30.6867,30.563,30.6602,47523.0
2021-05-06 15:40:00,34.71,34.78,34.7,34.75,57653.0,30.669,30.7309,30.6602,30.7044,57653.0
2021-05-06 15:45:00,34.76,34.79,34.74,34.75,61767.0,30.7132,30.7397,30.6955,30.7044,61767.0
2021-05-06 15:50:00,34.75,34.86,34.72,34.77,104739.0,30.7044,30.8016,30.6779,30.7221,104739.0
2021-05-06 15:55:00,34.77,34.83,34.72,34.78,225094.0,30.7221,30.7751,30.6779,30.7309,225094.0
2021-05-07 09:30:00,34.75,34.82,34.09,34.14,61604.0,30.7044,30.7662,30.1212,30.1654,61604.0
2021-05-07 09:35:00,34.11,34.25,33.9,34.12,87151.0,30.1389,30.2626,29.9533,30.1477,87151.0
2021-05-07 09:40:00,34.11,34.2,34.0,34.15,35776.0,30.1389,30.2184,30.0417,30.1742,35776.0
2021-05-07 09:45:00,34.15,34.38,34.12,34.26,52804.0,30.1742,30.3775,30.1477,30.2714,52804.0
2021-05-07 09:50:00,34.25,34.28,34.11,34.11,35537.0,30.2626,30.2891,30.1389,30.1389,35537.0
2021-05-07 09:55:00,34.09,34.27,34.05,34.19,42601.0,30.1212,30.2803,30.0859,30.2096,42601.0
2021-05-07 10:00:00,34.22,34.33,34.18,34.32,56689.0,30.2361,30.3333,30.2007,30.3244,56689.0
2021-05-07 10:05:00,34.32,34.44,34.27,34.42,42865.0,30.3244,30.4305,30.2803,30.4128,42865.0
2021-05-07 10:10:00,34.44,34.51,34.43,34.51,13497.0,30.4305,30.4923,30.4216,30.4923,13497.0
2021-05-07 10:15:00,34.49,34.49,34.32,34.4,45403.0,30.4747,30.4747,30.3244,30.3951,45403.0
2021-05-07 10:20:00,34.41,34.47,34.36,34.42,158716.0,30.404,30.457,30.3598,30.4128,158716.0
2021-05-07 10:25:00,34.41,34.53,34.39,34.53,20440.0,30.404,30.51,30.3863,30.51,20440.0
2021-05-07 10:30:00,34.52,34.56,34.48,34.51,16333.0,30.5012,30.5365,30.4658,30.4923,16333.0
2021-05-07 10:35:00,34.5,34.6,34.49,34.51,42440.0,30.4835,30.5718,30.4747,30.4923,42440.0
2021-05-07 10:40:00,34.51,34.56,34.47,34.54,29966.0,30.4923,30.5365,30.457,30.5188,29966.0
2021-05-07 10:45:00,34.56,34.59,34.46,34.51,23175.0,30.5365,30.563,30.4481,30.4923,23175.0
2021-05-07 10:50:00,34.52,34.57,34.5,34.51,20577.0,30.5012,30.5453,30.4835,30.4923,20577.0
2021-05-07 10:55:00,34.52,34.67,34.52,34.66,18351.0,30.5012,30.6337,30.5012,30.6249,18351.0
2021-05-07 11:00:00,34.67,34.79,34.66,34.78,24474.0,30.6337,30.7397,30.6249,30.7309,24474.0
2021-05-07 11:05:00,34.77,34.78,34.71,34.76,17762.0,30.7221,30.7309,30.669,30.7132,17762.0
2021-05-07 11:10:00,34.75,34.79,34.73,34.75,16248.0,30.7044,30.7397,30.6867,30.7044,16248.0
2021-05-07 11:15:00,34.74,34.76,34.7,34.71,20282.0,30.6955,30.7132,30.6602,30.669,20282.0
2021-05-07 11:20:00,34.72,34.82,34.72,34.8,14345.0,30.6779,30.7662,30.6779,30.7486,14345.0
2021-05-07 11:25:00,34.8,34.84,34.75,34.84,22560.0,30.7486,30.7839,30.7044,30.7839,22560.0
2021-05-07 11:30:00,34.84,35.02,34.81,35.02,37995.0,30.7839,30.9429,30.7574,30.9429,37995.0
2021-05-07 11:35:00,35.0,35.1,35.0,35.1,29101.0,30.9253,31.0136,30.9253,31.0136,29101.0
2021-05-07 11:40:00,35.1,35.16,35.1,35.11,41820.0,31.0136,31.0667,31.0136,31.0225,41820.0
2021-05-07 11:45:00,35.11,35.16,35.1,35.12,39509.0,31.0225,31.0667,31.0136,31.0313,39509.0
2021-05-07 11:50:00,35.13,35.18,35.1,35.1,22224.0,31.0401,31.0843,31.0136,31.0136,22224.0
2021-05-07 11:55:00,35.11,35.18,35.11,35.17,26315.0,31.0225,31.0843,31.0225,31.0755,26315.0
2021-05-07 12:00:00,35.17,35.17,35.09,35.16,38696.0,31.0755,31.0755,31.0048,31.0667,38696.0
2021-05-07 12:05:00,35.14,35.18,35.1,35.17,18552.0,31.049,31.0843,31.0136,31.0755,18552.0
2021-05-07 12:10:00,35.16,35.17,35.06,35.08,30163.0,31.0667,31.0755,30.9783,30.996,30163.0
2021-05-07 12:15:00,35.09,35.15,35.03,35.07,58819.0,31.0048,31.0578,30.9518,30.9871,58819.0
2021-05-07 12:20:00,35.07,35.1,35.06,35.09,13944.0,30.9871,31.0136,30.9783,31.0048,13944.0
2021-05-07 12:25:00,35.09,35.11,34.98,34.98,51657.0,31.0048,31.0225,30.9076,30.9076,51657.0
2021-05-07 12:30:00,34.98,35.02,34.98,35.0,18183.0,30.9076,30.9429,30.9076,30.9253,18183.0
2021-05-07 12:35:00,35.01,35.05,34.96,35.04,40184.0,30.9341,30.9695,30.8899,30.9606,40184.0
2021-05-07 12:40:00,35.05,35.13,35.02,35.06,111234.0,30.9695,31.0401,30.9429,30.9783,111234.0
2021-05-07 12:45:00,35.06,35.16,35.05,35.13,17606.0,30.9783,31.0667,30.9695,31.0401,17606.0
2021-05-07 12:50:00,35.14,35.16,35.11,35.11,9936.0,31.049,31.0667,31.0225,31.0225,9936.0
2021-05-07 12:55:00,35.13,35.16,35.1,35.13,7823.0,31.0401,31.0667,31.0136,31.0401,7823.0
2021-05-07 13:00:00,35.12,35.12,35.04,35.04,12628.0,31.0313,31.0313,30.9606,30.9606,12628.0
2021-05-07 13:05:00,35.02,35.02,34.97,34.98,37670.0,30.9429,30.9429,30.8988,30.9076,37670.0
2021-05-07 13:10:00,34.98,35.0,34.96,34.96,28979.0,30.9076,30.9253,30.8899,30.8899,28979.0
2021-05-07 13:15:00,34.97,34.97,34.94,34.97,30075.0,30.8988,30.8988,30.8723,30.8988,30075.0
2021-05-07 13:20:00,34.96,34.96,34.83,34.88,14368.0,30.8899,30.8899,30.7751,30.8192,14368.0
2021-05-07 13:25:00,34.87,34.99,34.85,34.99,24038.0,30.8104,30.9164,30.7927,30.9164,24038.0
2021-05-07 13:30:00,34.99,35.0,34.93,34.95,8981.0,30.9164,30.9253,30.8634,30.8811,8981.0
2021-05-07 13:35:00,34.95,34.97,34.92,34.97,10003.0,30.8811,30.8988,30.8546,30.8988,10003.0
2021-05-07 13:40:00,34.97,34.99,34.94,34.95,11710.0,30.8988,30.9164,30.8723,30.8811,11710.0
2021-05-07 13:45:00,34.96,34.99,34.95,34.95,8030.0,30.8899,30.9164,30.8811,30.8811,8030.0
2021-05-07 13:50:00,34.94,34.99,34.94,34.97,13952.0,30.8723,30.9164,30.8723,30.8988,13952.0
2021-05-07 13:55:00,34.97,35.0,34.95,34.99,12480.0,30.8988,30.9253,30.8811,30.9164,12480.0
2021-05-07 14:00:00,34.98,35.09,34.98,35.08,13875.0,30.9076,31.0048,30.9076,30.996,13875.0
2021-05-07 14:05:00,35.09,35.11,35.06,35.08,9326.0,31.0048,31.0225,30.9783,30.996,9326.0
2021-05-07 14:10:00,35.08,35.17,35.06,35.16,13865.0,30.996,31.0755,30.9783,31.0667,13865.0
2021-05-07 14:15:00,35.16,35.18,35.14,35.17,11895.0,31.0667,31.0843,31.049,31.0755,11895.0
2021-05-07 14:20:00,35.17,35.24,35.17,35.22,14765.0,31.0755,31.1373,31.0755,31.1197,14765.0
2021-05-07 14:25:00,35.22,35.27,35.21,35.26,14447.0,31.1197,31.1638,31.1108,31.155,14447.0
2021-05-07 14:30:00,35.26,35.27,35.13,35.2,53156.0,31.155,31.1638,31.0401,31.102,53156.0
2021-05-07 14:35:00,35.19,35.26,35.17,35.17,134619.0,31.0932,31.155,31.0755,31.0755,134619.0
2021-05-07 14:40:00,35.18,35.18,35.05,35.09,36713.0,31.0843,31.0843,30.9695,31.0048,36713.0
2021-05-07 14:45:00,35.07,35.14,35.05,35.12,24818.0,30.9871,31.049,30.9695,31.0313,24818.0
2021-05-07 14:50:00,35.14,35.2,35.13,35.14,16489.0,31.049,31.102,31.0401,31.049,16489.0
2021-05-07 14:55:00,35.15,35.17,35.11,35.15,15091.0,31.0578,31.0755,31.0225,31.0578,15091.0
2021-05-07 15:00:00,35.15,35.19,35.13,35.16,23833.0,31.0578,31.0932,31.0401,31.0667,23833.0
2021-05-07 15:05:00,35.17,35.27,35.17,35.22,25622.0,31.0755,31.1638,31.0755,31.1197,25622.0
2021-05-07 15:10:00,35.22,35.22,35.16,35.19,25002.0,31.1197,31.1197,31.0667,31.0932,25002.0
2021-05-07 15:15:00,35.2,35.26,35.19,35.21,32122.0,31.102,31.155,31.0932,31.1108,32122.0
2021-05-07 15:20:00,35.21,35.24,35.14,35.15,26167.0,31.1108,31.1373,31.049,31.0578,26167.0
2021-05-07 15:25:00,35.15,35.17,35.01,35.01,34089.0,31.0578,31.0755,30.9341,30.9341,34089.0
2021-05-07 15:30:00,35.02,35.07,35.02,35.05,68716.0,30.9429,30.9871,30.9429,30.9695,68716.0
2021-05-07 15:35:00,35.04,35.06,34.99,35.01,39742.0,30.9606,30.9783,30.9164,30.9341,39742.0
2021-05-07 15:40:00,35.01,35.04,34.96,34.97,40100.0,30.9341,30.9606,30.8899,30.8988,40100.0
2021-05-07 15:45:00,34.97,34.98,34.83,34.86,64007.0,30.8988,30.9076,30.7751,30.8016,64007.0
2021-05-07 15:50:00,34.84,34.87,34.77,34.81,107550.0,30.7839,30.8104,30.7221,30.7574,107550.0
2021-05-07 15:55:00,34.8,34.85,34.74,34.76,223904.0,30.7486,30.7927,30.6955,30.7132,223904.0
2021-05-10 09:30:00,34.69,35.11,34.65,35.09,67925.0,30.6514,31.0225,30.616,31.0048,67925.0
2021-05-10 09:35:00,35.09,35.28,35.05,35.27,35859.0,31.0048,31.1727,30.9695,31.1638,35859.0
2021-05-10 09:40:00,35.27,35.3,34.97,34.99,14584.0,31.1638,31.1904,30.8988,30.9164,14584.0
2021-05-10 09:45:00,35.06,35.06,34.92,35.0,32129.0,30.9783,30.9783,30.8546,30.9253,32129.0
2021-05-10 09:50:00,35.01,35.27,34.96,35.26,14599.0,30.9341,31.1638,30.8899,31.155,14599.0
2021-05-10 09:55:00,35.25,35.41,35.23,35.38,13103.0,31.1462,31.2875,31.1285,31.261,13103.0
2021-05-10 10:00:00,35.38,35.38,35.22,35.33,16168.0,31.261,31.261,31.1197,31.2169,16168.0
2021-05-10 10:05:00,35.33,35.33,35.17,35.21,18720.0,31.2169,31.2169,31.0755,31.1108,18720.0
2021-05-10 10:10:00,35.23,35.34,35.21,35.31,18590.0,31.1285,31.2257,31.1108,31.1992,18590.0
2021-05-10 10:15:00,35.31,35.37,35.29,35.33,20344.0,31.1992,31.2522,31.1815,31.2169,20344.0
2021-05-10 10:20:00,35.32,35.38,35.24,35.31,19461.0,31.208,31.261,31.1373,31.1992,19461.0
2021-05-10 10:25:00,35.31,35.41,35.3,35.41,25735.0,31.1992,31.2875,31.1904,31.2875,25735.0
2021-05-10 10:30:00,35.39,35.43,35.36,35.42,17466.0,31.2699,31.3052,31.2434,31.2964,17466.0
2021-05-10 10:35:00,35.41,35.51,35.4,35.46,25895.0,31.2875,31.3759,31.2787,31.3317,25895.0
2021-05-10 10:40:00,35.47,35.52,35.44,35.5,20362.0,31.3406,31.3847,31.3141,31.3671,20362.0
2021-05-10 10:45:00,35.5,35.55,35.47,35.52,32583.0,31.3671,31.4112,31.3406,31.3847,32583.0
2021-05-10 10:50:00,35.52,35.59,35.5,35.56,31046.0,31.3847,31.4466,31.3671,31.4201,31046.0
2021-05-10 10:55:00,35.56,35.59,35.56,35.57,8691.0,31.4201,31.4466,31.4201,31.4289,8691.0
2021-05-10 11:00:00,35.58,35.63,35.56,35.63,14974.0,31.4378,31.4819,31.4201,31.4819,14974.0
2021-05-10 11:05:00,35.63,35.72,35.62,35.71,28031.0,31.4819,31.5615,31.4731,31.5526,28031.0
2021-05-10 11:10:00,35.71,35.77,35.64,35.67,23098.0,31.5526,31.6056,31.4908,31.5173,23098.0
2021-05-10 11:15:00,35.66,35.75,35.66,35.75,19324.0,31.5084,31.588,31.5084,31.588,19324.0
2021-05-10 11:20:00,35.76,35.82,35.74,35.8,16808.0,31.5968,31.6498,31.5791,31.6321,16808.0
2021-05-10 11:25:00,35.8,35.87,35.78,35.8,20404.0,31.6321,31.694,31.6145,31.6321,20404.0
2021-05-10 11:30:00,35.8,35.8,35.73,35.8,22036.0,31.6321,31.6321,31.5703,31.6321,22036.0
2021-05-10 11:35:00,35.8,35.81,35.7,35.74,17017.0,31.6321,31.641,31.5438,31.5791,17017.0
2021-05-10 11:40:00,35.74,35.81,35.74,35.79,15547.0,31.5791,31.641,31.5791,31.6233,15547.0
2021-05-10 11:45:00,35.8,35.83,35.79,35.81,12251.0,31.6321,31.6586,31.6233,31.641,12251.0
2021-05-10 11:50:00,35.8,35.89,35.77,35.87,26703.0,31.6321,31.7117,31.6056,31.694,26703.0
2021-05-10 11:55:00,35.87,35.88,35.81,35.81,14960.0,31.694,31.7028,31.641,31.641,14960.0
2021-05-10 12:00:00,35.8,35.84,35.72,35.84,56493.0,31.6321,31.6675,31.5615,31.6675,56493.0
2021-05-10 12:05:00,35.85,35.86,35.75,35.78,19004.0,31.6763,31.6852,31.588,31.6145,19004.0
2021-05-10 12:10:00,35.78,35.86,35.76,35.8,34309.0,31.6145,31.6852,31.5968,31.6321,34309.0
2021-05-10 12:15:00,35.8,35.82,35.76,35.81,36155.0,31.6321,31.6498,31.5968,31.641,36155.0
2021-05-10 12:20:00,35.82,35.86,35.79,35.86,14073.0,31.6498,31.6852,31.6233,31.6852,14073.0
2021-05-10 12:25:00,35.86,35.94,35.86,35.94,24901.0,31.6852,31.7558,31.6852,31.7558,24901.0
2021-05-10 12:30:00,35.94,36.02,35.92,35.94,62065.0,31.7558,31.8265,31.7382,31.7558,62065.0
2021-05-10 12:35:00,35.94,35.97,35.93,35.94,15305.0,31.7558,31.7823,31.747,31.7558,15305.0
2021-05-10 12:40:00,35.94,36.0,35.94,35.97,17995.0,31.7558,31.8089,31.7558,31.7823,17995.0
2021-05-10 12:45:00,35.98,36.01,35.92,35.92,14853.0,31.7912,31.8177,31.7382,31.7382,14853.0
2021-05-10 12:50:00,35.92,35.94,35.9,35.93,12388.0,31.7382,31.7558,31.7205,31.747,12388.0
2021-05-10 12:55:00,35.93,35.97,35.92,35.96,14996.0,31.747,31.7823,31.7382,31.7735,14996.0
2021-05-10 13:00:00,35.97,36.01,35.94,35.97,16521.0,31.7823,31.8177,31.7558,31.7823,16521.0
2021-05-10 13:05:00,35.95,36.11,35.95,36.08,53507.0,31.7647,31.9061,31.7647,31.8795,53507.0
2021-05-10 13:10:00,36.09,36.19,36.08,36.17,20322.0,31.8884,31.9767,31.8795,31.9591,20322.0
2021-05-10 13:15:00,36.17,36.21,36.13,36.17,48212.0,31.9591,31.9944,31.9237,31.9591,48212.0
2021-05-10 13:20:00,36.17,36.24,36.14,36.17,18125.0,31.9591,32.0209,31.9326,31.9591,18125.0
2021-05-10 13:25:00,36.16,36.21,36.16,36.19,35248.0,31.9502,31.9944,31.9502,31.9767,35248.0
2021-05-10 13:30:00,36.18,36.18,36.05,36.06,23255.0,31.9679,31.9679,31.853,31.8619,23255.0
2021-05-10 13:35:00,36.07,36.1,36.02,36.05,23440.0,31.8707,31.8972,31.8265,31.853,23440.0
2021-05-10 13:40:00,36.04,36.1,36.02,36.07,17289.0,31.8442,31.8972,31.8265,31.8707,17289.0
2021-05-10 13:45:00,36.08,36.08,36.02,36.04,16837.0,31.8795,31.8795,31.8265,31.8442,16837.0
2021-05-10 13:50:00,36.04,36.04,35.96,35.97,21234.0,31.8442,31.8442,31.7735,31.7823,21234.0
2021-05-10 13:55:00,35.96,35.97,35.91,35.91,10127.0,31.7735,31.7823,31.7293,31.7293,10127.0
2021-05-10 14:00:00,35.9,35.93,35.85,35.91,16860.0,31.7205,31.747,31.6763,31.7293,16860.0
2021-05-10 14:05:00,35.9,35.91,35.86,35.87,11518.0,31.7205,31.7293,31.6852,31.694,11518.0
2021-05-10 14:10:00,35.87,35.93,35.85,35.89,18544.0,31.694,31.747,31.6763,31.7117,18544.0
2021-05-10 14:15:00,35.9,35.9,35.82,35.84,15210.0,31.7205,31.7205,31.6498,31.6675,15210.0
2021-05-10 14:20:00,35.84,35.85,35.78,35.82,67604.0,31.6675,31.6763,31.6145,31.6498,67604.0
2021-05-10 14:25:00,35.82,35.82,35.67,35.7,53427.0,31.6498,31.6498,31.5173,31.5438,53427.0
2021-05-10 14:30:00,35.69,35.69,35.62,35.64,17651.0,31.5349,31.5349,31.4731,31.4908,17651.0
2021-05-10 14:35:00,35.64,35.65,35.56,35.58,24632.0,31.4908,31.4996,31.4201,31.4378,24632.0
2021-05-10 14:40:00,35.57,35.6,35.54,35.55,21965.0,31.4289,31.4554,31.4024,31.4112,21965.0
2021-05-10 14:45:00,35.55,35.55,35.46,35.48,20314.0,31.4112,31.4112,31.3317,31.3494,20314.0
2021-05-10 14:50:00,35.48,35.49,35.43,35.46,23001.0,31.3494,31.3582,31.3052,31.3317,23001.0
2021-05-10 14:55:00,35.47,35.61,35.43,35.6,15911.0,31.3406,31.4643,31.3052,31.4554,15911.0
2021-05-10 15:00:00,35.61,35.64,35.54,35.55,32862.0,31.4643,31.4908,31.4024,31.4112,32862.0
2021-05-10 15:05:00,35.55,35.57,35.49,35.49,26395.0,31.4112,31.4289,31.3582,31.3582,26395.0
2021-05-10 15:10:00,35.5,35.53,35.46,35.47,24362.0,31.3671,31.3936,31.3317,31.3406,24362.0
2021-05-10 15:15:00,35.47,35.51,35.46,35.48,30023.0,31.3406,31.3759,31.3317,31.3494,30023.0
2021-05-10 15:20:00,35.48,35.53,35.47,35.52,25238.0,31.3494,31.3936,31.3406,31.3847,25238.0
2021-05-10 15:25:00,35.52,35.6,35.5,35.55,54802.0,31.3847,31.4554,31.3671,31.4112,54802.0
2021-05-10 15:30:00,35.54,35.57,35.49,35.56,41781.0,31.4024,31.4289,31.3582,31.4201,41781.0
2021-05-10 15:35:00,35.57,35.59,35.53,35.59,43516.0,31.4289,31.4466,31.3936,31.4466,43516.0
2021-05-10 15:40:00,35.58,35.73,35.58,35.65,86825.0,31.4378,31.5703,31.4378,31.4996,86825.0
2021-05-10 15:45:00,35.66,35.66,35.51,35.55,60753.0,31.5084,31.5084,31.3759,31.4112,60753.0
2021-05-10 15:50:00,35.56,35.58,35.5,35.51,120458.0,31.4201,31.4378,31.3671,31.3759,120458.0
2021-05-10 15:55:00,35.52,35.54,35.41,35.47,285483.0,31.3847,31.4024,31.2875,31.3406,285483.0
2021-05-11 09:30:00,35.02,35.14,34.85,34.88,76296.0,30.9429,31.049,30.7927,30.8192,76296.0
2021-05-11 09:35:00,34.9,34.98,34.66,34.72,55569.0,30.8369,30.9076,30.6249,30.6779,55569.0
2021-05-11 09:40:00,34.72,34.82,34.61,34.62,43006.0,30.6779,30.7662,30.5807,30.5895,43006.0
2021-05-11 09:45:00,34.61,34.64,34.43,34.47,65181.0,30.5807,30.6072,30.4216,30.457,65181.0
2021-05-11 09:50:00,34.46,34.6,34.38,34.38,53667.0,30.4481,30.5718,30.3775,30.3775,53667.0
2021-05-11 09:55:00,34.38,34.6,34.3,34.59,56937.0,30.3775,30.5718,30.3068,30.563,56937.0
2021-05-11 10:00:00,34.59,34.74,34.54,34.71,59934.0,30.563,30.6955,30.5188,30.669,59934.0
2021-05-11 10:05:00,34.72,34.72,34.58,34.58,38451.0,30.6779,30.6779,30.5542,30.5542,38451.0
2021-05-11 10:10:00,34.61,34.67,34.55,34.66,10909.0,30.5807,30.6337,30.5277,30.6249,10909.0
2021-05-11 10:15:00,34.67,34.78,34.63,34.78,18652.0,30.6337,30.7309,30.5984,30.7309,18652.0
2021-05-11 10:20:00,34.79,34.85,34.69,34.71,19661.0,30.7397,30.7927,30.6514,30.669,19661.0
2021-05-11 10:25:00,34.71,34.72,34.54,34.54,14304.0,30.669,30.6779,30.5188,30.5188,14304.0
2021-05-11 10:30:00,34.53,34.54,34.46,34.51,25095.0,30.51,30.5188,30.4481,30.4923,25095.0
2021-05-11 10:35:00,34.49,34.54,34.38,34.39,21139.0,30.4747,30.5188,30.3775,30.3863,21139.0
2021-05-11 10:40:00,34.38,34.43,34.32,34.33,39546.0,30.3775,30.4216,30.3244,30.3333,39546.0
2021-05-11 10:45:00,34.33,34.36,34.24,34.34,41124.0,30.3333,30.3598,30.2538,30.3421,41124.0
2021-05-11 10:50:00,34.33,34.34,34.29,34.31,12755.0,30.3333,30.3421,30.2979,30.3156,12755.0
2021-05-11 10:55:00,34.3,34.37,34.29,34.3,26168.0,30.3068,30.3686,30.2979,30.3068,26168.0
2021-05-11 11:00:00,34.31,34.39,34.31,34.32,20448.0,30.3156,30.3863,30.3156,30.3244,20448.0
2021-05-11 11:05:00,34.34,34.43,34.31,34.35,20333.0,30.3421,30.4216,30.3156,30.351,20333.0
2021-05-11 11:10:00,34.35,34.44,34.33,34.44,19420.0,30.351,30.4305,30.3333,30.4305,19420.0
2021-05-11 11:15:00,34.44,34.47,34.36,34.46,19385.0,30.4305,30.457,30.3598,30.4481,19385.0
2021-05-11 11:20:00,34.46,34.46,34.39,34.44,10784.0,30.4481,30.4481,30.3863,30.4305,10784.0
2021-05-11 11:25:00,34.43,34.67,34.43,34.63,41324.0,30.4216,30.6337,30.4216,30.5984,41324.0
2021-05-11 11:30:00,34.63,34.67,34.61,34.64,14355.0,30.5984,30.6337,30.5807,30.6072,14355.0
2021-05-11 11:35:00,34.66,34.78,34.66,34.75,32388.0,30.6249,30.7309,30.6249,30.7044,32388.0
2021-05-11 11:40:00,34.76,34.82,34.73,34.73,37589.0,30.7132,30.7662,30.6867,30.6867,37589.0
2021-05-11 11:45:00,34.7,34.71,34.63,34.7,17012.0,30.6602,30.669,30.5984,30.6602,17012.0
2021-05-11 11:50:00,34.7,34.71,34.67,34.69,16987.0,30.6602,30.669,30.6337,30.6514,16987.0
2021-05-11 11:55:00,34.69,34.79,34.68,34.71,27184.0,30.6514,30.7397,30.6425,30.669,27184.0
2021-05-11 12:00:00,34.69,34.7,34.64,34.68,14326.0,30.6514,30.6602,30.6072,30.6425,14326.0
2021-05-11 12:05:00,34.69,34.69,34.61,34.63,11243.0,30.6514,30.6514,30.5807,30.5984,11243.0
2021-05-11 12:10:00,34.64,34.68,34.63,34.67,10537.0,30.6072,30.6425,30.5984,30.6337,10537.0
2021-05-11 12:15:00,34.67,34.71,34.61,34.62,24667.0,30.6337,30.669,30.5807,30.5895,24667.0
2021-05-11 12:20:00,34.61,34.63,34.58,34.61,11417.0,30.5807,30.5984,30.5542,30.5807,11417.0
2021-05-11 12:25:00,34.61,34.61,34.54,34.59,12675.0,30.5807,30.5807,30.5188,30.563,12675.0
2021-05-11 12:30:00,34.58,34.59,34.55,34.57,10925.0,30.5542,30.563,30.5277,30.5453,10925.0
2021-05-11 12:35:00,34.57,34.62,34.55,34.61,13753.0,30.5453,30.5895,30.5277,30.5807,13753.0
2021-05-11 12:40:00,34.6,34.6,34.52,34.53,14451.0,30.5718,30.5718,30.5012,30.51,14451.0
2021-05-11 12:45:00,34.53,34.55,34.5,34.5,17099.0,30.51,30.5277,30.4835,30.4835,17099.0
2021-05-11 12:50:00,34.5,34.53,34.47,34.5,15839.0,30.4835,30.51,30.457,30.4835,15839.0
2021-05-11 12:55:00,34.49,34.55,34.49,34.53,23919.0,30.4747,30.5277,30.4747,30.51,23919.0
2021-05-11 13:00:00,34.53,34.58,34.5,34.57,17827.0,30.51,30.5542,30.4835,30.5453,17827.0
2021-05-11 13:05:00,34.58,34.6,34.51,34.54,12022.0,30.5542,30.5718,30.4923,30.5188,12022.0
2021-05-11 13:10:00,34.54,34.59,34.52,34.52,48660.0,30.5188,30.563,30.5012,30.5012,48660.0
2021-05-11 13:15:00,34.52,34.54,34.49,34.52,20331.0,30.5012,30.5188,30.4747,30.5012,20331.0
2021-05-11 13:20:00,34.53,34.58,34.52,34.57,16773.0,30.51,30.5542,30.5012,30.5453,16773.0
2021-05-11 13:25:00,34.57,34.63,34.56,34.62,13349.0,30.5453,30.5984,30.5365,30.5895,13349.0
2021-05-11 13:30:00,34.62,34.74,34.62,34.74,11214.0,30.5895,30.6955,30.5895,30.6955,11214.0
2021-05-11 13:35:00,34.74,34.77,34.72,34.76,11693.0,30.6955,30.7221,30.6779,30.7132,11693.0
2021-05-11 13:40:00,34.77,34.85,34.76,34.83,10179.0,30.7221,30.7927,30.7132,30.7751,10179.0
2021-05-11 13:45:00,34.84,34.85,34.8,34.81,18388.0,30.7839,30.7927,30.7486,30.7574,18388.0
2021-05-11 13:50:00,34.82,34.84,34.78,34.81,37034.0,30.7662,30.7839,30.7309,30.7574,37034.0
2021-05-11 13:55:00,34.81,34.88,34.8,34.88,13332.0,30.7574,30.8192,30.7486,30.8192,13332.0
2021-05-11 14:00:00,34.89,34.91,34.87,34.9,16384.0,30.8281,30.8458,30.8104,30.8369,16384.0
2021-05-11 14:05:00,34.91,34.92,34.76,34.81,24640.0,30.8458,30.8546,30.7132,30.7574,24640.0
2021-05-11 14:10:00,34.81,34.81,34.73,34.74,10123.0,30.7574,30.7574,30.6867,30.6955,10123.0
2021-05-11 14:15:00,34.73,34.74,34.69,34.72,11739.0,30.6867,30.6955,30.6514,30.6779,11739.0
2021-05-11 14:20:00,34.71,34.74,34.7,34.72,17766.0,30.669,30.6955,30.6602,30.6779,17766.0
2021-05-11 14:25:00,34.73,34.82,34.72,34.81,11063.0,30.6867,30.7662,30.6779,30.7574,11063.0
2021-05-11 14:30:00,34.81,34.81,34.69,34.73,22973.0,30.7574,30.7574,30.6514,30.6867,22973.0
2021-05-11 14:35:00,34.73,34.77,34.68,34.73,19360.0,30.6867,30.7221,30.6425,30.6867,19360.0
2021-05-11 14:40:00,34.73,34.74,34.69,34.7,11936.0,30.6867,30.6955,30.6514,30.6602,11936.0
2021-05-11 14:45:00,34.7,34.74,34.64,34.73,34133.0,30.6602,30.6955,30.6072,30.6867,34133.0
2021-05-11 14:50:00,34.73,34.75,34.7,34.72,14541.0,30.6867,30.7044,30.6602,30.6779,14541.0
2021-05-11 14:55:00,34.71,34.74,34.68,34.73,18672.0,30.669,30.6955,30.6425,30.6867,18672.0
2021-05-11 15:00:00,34.73,34.75,34.71,34.73,20361.0,30.6867,30.7044,30.669,30.6867,20361.0
2021-05-11 15:05:00,34.74,34.76,34.72,34.75,17180.0,30.6955,30.7132,30.6779,30.7044,17180.0
2021-05-11 15:10:00,34.75,34.76,34.61,34.62,50617.0,30.7044,30.7132,30.5807,30.5895,50617.0
2021-05-11 15:15:00,34.62,34.71,34.6,34.7,47695.0,30.5895,30.669,30.5718,30.6602,47695.0
2021-05-11 15:20:00,34.7,34.72,34.62,34.63,44701.0,30.6602,30.6779,30.5895,30.5984,44701.0
2021-05-11 15:25:00,34.63,34.65,34.6,34.62,22987.0,30.5984,30.616,30.5718,30.5895,22987.0
2021-05-11 15:30:00,34.63,34.64,34.49,34.52,47561.0,30.5984,30.6072,30.4747,30.5012,47561.0
2021-05-11 15:35:00,34.52,34.56,34.45,34.48,34304.0,30.5012,30.5365,30.4393,30.4658,34304.0
2021-05-11 15:40:00,34.48,34.59,34.48,34.55,38206.0,30.4658,30.563,30.4658,30.5277,38206.0
2021-05-11 15:45:00,34.55,34.68,34.55,34.68,56365.0,30.5277,30.6425,30.5277,30.6425,56365.0
2021-05-11 15:50:00,34.68,34.78,34.68,34.73,77255.0,30.6425,30.7309,30.6425,30.6867,77255.0
2021-05-11 15:55:00,34.73,34.76,34.67,34.69,232995.0,30.6867,30.7132,30.6337,30.6514,232995.0
2021-05-12 09:30:00,34.57,34.64,34.33,34.39,56787.0,30.5453,30.6072,30.3333,30.3863,56787.0
2021-05-12 09:35:00,34.43,34.65,34.43,34.49,62625.0,30.4216,30.616,30.4216,30.4747,62625.0
2021-05-12 09:40:00,34.48,34.59,34.45,34.5,32322.0,30.4658,30.563,30.4393,30.4835,32322.0
2021-05-12 09:45:00,34.5,34.58,34.4,34.4,15387.0,30.4835,30.5542,30.3951,30.3951,15387.0
2021-05-12 09:50:00,34.4,34.53,34.36,34.44,24722.0,30.3951,30.51,30.3598,30.4305,24722.0
2021-05-12 09:55:00,34.41,34.48,34.37,34.42,19815.0,30.404,30.4658,30.3686,30.4128,19815.0
2021-05-12 10:00:00,34.41,34.44,34.33,34.38,30003.0,30.404,30.4305,30.3333,30.3775,30003.0
2021-05-12 10:05:00,34.39,34.44,34.29,34.31,28092.0,30.3863,30.4305,30.2979,30.3156,28092.0
2021-05-12 10:10:00,34.28,34.5,34.28,34.45,51400.0,30.2891,30.4835,30.2891,30.4393,51400.0
2021-05-12 10:15:00,34.44,34.59,34.4,34.58,17104.0,30.4305,30.563,30.3951,30.5542,17104.0
2021-05-12 10:20:00,34.58,34.67,34.56,34.59,16071.0,30.5542,30.6337,30.5365,30.563,16071.0
2021-05-12 10:25:00,34.59,34.59,34.5,34.5,17219.0,30.563,30.563,30.4835,30.4835,17219.0
2021-05-12 10:30:00,34.5,34.5,34.4,34.44,14899.0,30.4835,30.4835,30.3951,30.4305,14899.0
2021-05-12 10:35:00,34.44,34.63,34.43,34.56,40319.0,30.4305,30.5984,30.4216,30.5365,40319.0
2021-05-12 10:40:00,34.55,34.55,34.45,34.54,19012.0,30.5277,30.5277,30.4393,30.5188,19012.0
2021-05-12 10:45:00,34.54,34.59,34.53,34.56,17761.0,30.5188,30.563,30.51,30.5365,17761.0
2021-05-12 10:50:00,34.56,34.6,34.54,34.55,15873.0,30.5365,30.5718,30.5188,30.5277,15873.0
2021-05-12 10:55:00,34.55,34.58,34.44,34.44,24511.0,30.5277,30.5542,30.4305,30.4305,24511.0
2021-05-12 11:00:00,34.43,34.55,34.43,34.52,35020.0,30.4216,30.5277,30.4216,30.5012,35020.0
2021-05-12 11:05:00,34.52,34.53,34.41,34.42,32637.0,30.5012,30.51,30.404,30.4128,32637.0
2021-05-12 11:10:00,34.43,34.44,34.33,34.33,23763.0,30.4216,30.4305,30.3333,30.3333,23763.0
2021-05-12 11:15:00,34.31,34.31,34.15,34.19,62536.0,30.3156,30.3156,30.1742,30.2096,62536.0
2021-05-12 11:20:00,34.19,34.2,34.11,34.16,36784.0,30.2096,30.2184,30.1389,30.1831,36784.0
2021-05-12 11:25:00,34.16,34.21,34.15,34.21,30628.0,30.1831,30.2272,30.1742,30.2272,30628.0
2021-05-12 11:30:00,34.2,34.23,34.14,34.21,32316.0,30.2184,30.2449,30.1654,30.2272,32316.0
2021-05-12 11:35:00,34.2,34.23,34.12,34.23,29218.0,30.2184,30.2449,30.1477,30.2449,29218.0
2021-05-12 11:40:00,34.21,34.21,34.14,34.21,20963.0,30.2272,30.2272,30.1654,30.2272,20963.0
2021-05-12 11:45:00,34.2,34.24,34.19,34.22,21736.0,30.2184,30.2538,30.2096,30.2361,21736.0
2021-05-12 11:50:00,34.21,34.21,34.1,34.12,28045.0,30.2272,30.2272,30.1301,30.1477,28045.0
2021-05-12 11:55:00,34.11,34.12,34.05,34.11,27530.0,30.1389,30.1477,30.0859,30.1389,27530.0
2021-05-12 12:00:00,34.11,34.17,34.09,34.14,29373.0,30.1389,30.1919,30.1212,30.1654,29373.0
2021-05-12 12:05:00,34.13,34.14,34.09,34.12,15951.0,30.1566,30.1654,30.1212,30.1477,15951.0
2021-05-12 12:10:00,34.11,34.13,34.06,34.07,14450.0,30.1389,30.1566,30.0947,30.1035,14450.0
2021-05-12 12:15:00,34.06,34.07,33.98,34.01,55405.0,30.0947,30.1035,30.024,30.0505,55405.0
2021-05-12 12:20:00,34.01,34.06,33.97,33.97,23575.0,30.0505,30.0947,30.0152,30.0152,23575.0
2021-05-12 12:25:00,33.98,34.0,33.95,33.99,25321.0,30.024,30.0417,29.9975,30.0329,25321.0
2021-05-12 12:30:00,34.01,34.04,33.96,34.04,44030.0,30.0505,30.077,30.0064,30.077,44030.0
2021-05-12 12:35:00,34.03,34.04,33.98,34.01,14985.0,30.0682,30.077,30.024,30.0505,14985.0
2021-05-12 12:40:00,34.01,34.06,33.98,34.05,18686.0,30.0505,30.0947,30.024,30.0859,18686.0
2021-05-12 12:45:00,34.04,34.09,34.01,34.07,24035.0,30.077,30.1212,30.0505,30.1035,24035.0
2021-05-12 12:50:00,34.08,34.14,34.08,34.12,15780.0,30.1124,30.1654,30.1124,30.1477,15780.0
2021-05-12 12:55:00,34.13,34.17,34.11,34.15,12643.0,30.1566,30.1919,30.1389,30.1742,12643.0
2021-05-12 13:00:00,34.14,34.18,34.1,34.18,17837.0,30.1654,30.2007,30.1301,30.2007,17837.0
2021-05-12 13:05:00,34.17,34.17,34.03,34.03,25174.0,30.1919,30.1919,30.0682,30.0682,25174.0
2021-05-12 13:10:00,34.02,34.07,33.99,34.04,28675.0,30.0594,30.1035,30.0329,30.077,28675.0
2021-05-12 13:15:00,34.03,34.07,34.0,34.04,11529.0,30.0682,30.1035,30.0417,30.077,11529.0
2021-05-12 13:20:00,34.03,34.03,33.98,34.0,12748.0,30.0682,30.0682,30.024,30.0417,12748.0
2021-05-12 13:25:00,33.99,34.01,33.96,33.99,17185.0,30.0329,30.0505,30.0064,30.0329,17185.0
2021-05-12 13:30:00,33.99,34.01,33.96,33.97,11811.0,30.0329,30.0505,30.0064,30.0152,11811.0
2021-05-12 13:35:00,33.97,34.04,33.94,34.04,28537.0,30.0152,30.077,29.9887,30.077,28537.0
2021-05-12 13:40:00,34.03,34.04,33.98,34.0,10597.0,30.0682,30.077,30.024,30.0417,10597.0
2021-05-12 13:45:00,34.0,34.0,33.94,33.95,17296.0,30.0417,30.0417,29.9887,29.9975,17296.0
2021-05-12 13:50:00,33.94,33.95,33.91,33.93,19201.0,29.9887,29.9975,29.9622,29.9798,19201.0
2021-05-12 13:55:00,33.93,33.94,33.87,33.89,39890.0,29.9798,29.9887,29.9268,29.9445,39890.0
2021-05-12 14:00:00,33.88,33.9,33.81,33.82,42592.0,29.9357,29.9533,29.8738,29.8827,42592.0
2021-05-12 14:05:00,33.82,33.9,33.79,33.81,25783.0,29.8827,29.9533,29.8561,29.8738,25783.0
2021-05-12 14:10:00,33.8,33.83,33.73,33.73,35500.0,29.865,29.8915,29.8031,29.8031,35500.0
2021-05-12 14:15:00,33.73,33.74,33.69,33.73,33195.0,29.8031,29.812,29.7678,29.8031,33195.0
2021-05-12 14:20:00,33.74,33.75,33.68,33.69,44537.0,29.812,29.8208,29.759,29.7678,44537.0
2021-05-12 14:25:00,33.68,33.69,33.61,33.64,44214.0,29.759,29.7678,29.6971,29.7236,44214.0
2021-05-12 14:30:00,33.64,33.8,33.62,33.78,62929.0,29.7236,29.865,29.7059,29.8473,62929.0
2021-05-12 14:35:00,33.78,33.79,33.71,33.75,74032.0,29.8473,29.8561,29.7855,29.8208,74032.0
2021-05-12 14:40:00,33.73,33.77,33.72,33.76,28538.0,29.8031,29.8385,29.7943,29.8296,28538.0
2021-05-12 14:45:00,33.76,33.9,33.75,33.9,63960.0,29.8296,29.9533,29.8208,29.9533,63960.0
2021-05-12 14:50:00,33.91,33.97,33.88,33.88,40486.0,29.9622,30.0152,29.9357,29.9357,40486.0
2021-05-12 14:55:00,33.89,33.99,33.89,33.93,53919.0,29.9445,30.0329,29.9445,29.9798,53919.0
2021-05-12 15:00:00,33.92,33.97,33.9,33.9,33744.0,29.971,30.0152,29.9533,29.9533,33744.0
2021-05-12 15:05:00,33.91,33.93,33.86,33.9,65968.0,29.9622,29.9798,29.918,29.9533,65968.0
2021-05-12 15:10:00,33.9,33.91,33.71,33.73,52182.0,29.9533,29.9622,29.7855,29.8031,52182.0
2021-05-12 15:15:00,33.73,33.75,33.69,33.72,62212.0,29.8031,29.8208,29.7678,29.7943,62212.0
2021-05-12 15:20:00,33.72,33.74,33.6,33.6,49246.0,29.7943,29.812,29.6883,29.6883,49246.0
2021-05-12 15:25:00,33.6,33.63,33.53,33.61,84589.0,29.6883,29.7148,29.6264,29.6971,84589.0
2021-05-12 15:30:00,33.61,33.64,33.53,33.56,67655.0,29.6971,29.7236,29.6264,29.6529,67655.0
2021-05-12 15:35:00,33.55,33.62,33.52,33.58,46610.0,29.6441,29.7059,29.6176,29.6706,46610.0
2021-05-12 15:40:00,33.58,33.69,33.57,33.67,65755.0,29.6706,29.7678,29.6618,29.7501,65755.0
2021-05-12 15:45:00,33.66,33.68,33.63,33.66,65279.0,29.7413,29.759,29.7148,29.7413,65279.0
2021-05-12 15:50:00,33.65,33.66,33.57,33.65,203763.0,29.7324,29.7413,29.6618,29.7324,203763.0
2021-05-12 15:55:00,33.65,33.73,33.61,33.63,406486.0,29.7324,29.8031,29.6971,29.7148,406486.0
2021-05-13 09:30:00,33.94,34.02,33.74,33.83,73102.0,29.9887,30.0594,29.812,29.8915,73102.0
2021-05-13 09:35:00,33.82,34.01,33.75,33.9,21475.0,29.8827,30.0505,29.8208,29.9533,21475.0
2021-05-13 09:40:00,33.91,33.95,33.81,33.84,12216.0,29.9622,29.9975,29.8738,29.9003,12216.0
2021-05-13 09:45:00,33.82,33.88,33.77,33.78,25948.0,29.8827,29.9357,29.8385,29.8473,25948.0
2021-05-13 09:50:00,33.78,33.84,33.76,33.77,19875.0,29.8473,29.9003,29.8296,29.8385,19875.0
2021-05-13 09:55:00,33.76,33.8,33.73,33.78,18284.0,29.8296,29.865,29.8031,29.8473,18284.0
2021-05-13 10:00:00,33.79,33.79,33.67,33.69,64496.0,29.8561,29.8561,29.7501,29.7678,64496.0
2021-05-13 10:05:00,33.71,33.72,33.58,33.59,26915.0,29.7855,29.7943,29.6706,29.6794,26915.0
2021-05-13 10:10:00,33.6,33.71,33.57,33.64,19443.0,29.6883,29.7855,29.6618,29.7236,19443.0
2021-05-13 10:15:00,33.64,33.69,33.62,33.65,22732.0,29.7236,29.7678,29.7059,29.7324,22732.0
2021-05-13 10:20:00,33.65,33.73,33.64,33.72,16552.0,29.7324,29.8031,29.7236,29.7943,16552.0
2021-05-13 10:25:00,33.73,33.78,33.7,33.73,29237.0,29.8031,29.8473,29.7766,29.8031,29237.0
2021-05-13 10:30:00,33.74,33.76,33.68,33.72,10807.0,29.812,29.8296,29.759,29.7943,10807.0
2021-05-13 10:35:00,33.72,33.78,33.71,33.75,8327.0,29.7943,29.8473,29.7855,29.8208,8327.0
2021-05-13 10:40:00,33.77,33.78,33.71,33.72,13280.0,29.8385,29.8473,29.7855,29.7943,13280.0
2021-05-13 10:45:00,33.72,33.75,33.64,33.65,12965.0,29.7943,29.8208,29.7236,29.7324,12965.0
2021-05-13 10:50:00,33.64,33.68,33.6,33.61,13622.0,29.7236,29.759,29.6883,29.6971,13622.0
2021-05-13 10:55:00,33.61,33.65,33.58,33.62,14383.0,29.6971,29.7324,29.6706,29.7059,14383.0
2021-05-13 11:00:00,33.62,33.7,33.55,33.7,31964.0,29.7059,29.7766,29.6441,29.7766,31964.0
2021-05-13 11:05:00,33.69,33.72,33.67,33.7,20278.0,29.7678,29.7943,29.7501,29.7766,20278.0
2021-05-13 11:10:00,33.7,33.76,33.69,33.75,20190.0,29.7766,29.8296,29.7678,29.8208,20190.0
2021-05-13 11:15:00,33.75,33.86,33.74,33.83,26685.0,29.8208,29.918,29.812,29.8915,26685.0
2021-05-13 11:20:00,33.83,33.98,33.8,33.97,31398.0,29.8915,30.024,29.865,30.0152,31398.0
2021-05-13 11:25:00,33.98,33.98,33.87,33.87,19704.0,30.024,30.024,29.9268,29.9268,19704.0
2021-05-13 11:30:00,33.9,33.92,33.83,33.83,26361.0,29.9533,29.971,29.8915,29.8915,26361.0
2021-05-13 11:35:00,33.83,33.95,33.83,33.95,15069.0,29.8915,29.9975,29.8915,29.9975,15069.0
2021-05-13 11:40:00,33.94,33.95,33.77,33.78,14420.0,29.9887,29.9975,29.8385,29.8473,14420.0
2021-05-13 11:45:00,33.78,33.84,33.75,33.84,17067.0,29.8473,29.9003,29.8208,29.9003,17067.0
2021-05-13 11:50:00,33.82,33.85,33.74,33.77,18045.0,29.8827,29.9092,29.812,29.8385,18045.0
2021-05-13 11:55:00,33.77,33.78,33.62,33.63,20832.0,29.8385,29.8473,29.7059,29.7148,20832.0
2021-05-13 12:00:00,33.64,33.76,33.61,33.73,17434.0,29.7236,29.8296,29.6971,29.8031,17434.0
2021-05-13 12:05:00,33.73,33.77,33.71,33.77,9437.0,29.8031,29.8385,29.7855,29.8385,9437.0
2021-05-13 12:10:00,33.78,33.81,33.76,33.76,13352.0,29.8473,29.8738,29.8296,29.8296,13352.0
2021-05-13 12:15:00,33.74,33.77,33.64,33.66,20204.0,29.812,29.8385,29.7236,29.7413,20204.0
2021-05-13 12:20:00,33.66,33.67,33.61,33.67,11699.0,29.7413,29.7501,29.6971,29.7501,11699.0
2021-05-13 12:25:00,33.67,33.75,33.67,33.73,9597.0,29.7501,29.8208,29.7501,29.8031,9597.0
2021-05-13 12:30:00,33.74,33.79,33.74,33.76,16781.0,29.812,29.8561,29.812,29.8296,16781.0
2021-05-13 12:35:00,33.76,33.81,33.75,33.77,20116.0,29.8296,29.8738,29.8208,29.8385,20116.0
2021-05-13 12:40:00,33.77,33.8,33.74,33.79,12889.0,29.8385,29.865,29.812,29.8561,12889.0
2021-05-13 12:45:00,33.79,33.83,33.77,33.83,8732.0,29.8561,29.8915,29.8385,29.8915,8732.0
2021-05-13 12:50:00,33.83,33.85,33.8,33.85,10815.0,29.8915,29.9092,29.865,29.9092,10815.0
2021-05-13 12:55:00,33.86,33.86,33.72,33.76,30447.0,29.918,29.918,29.7943,29.8296,30447.0
2021-05-13 13:00:00,33.76,33.77,33.68,33.73,19554.0,29.8296,29.8385,29.759,29.8031,19554.0
2021-05-13 13:05:00,33.76,33.76,33.69,33.73,10486.0,29.8296,29.8296,29.7678,29.8031,10486.0
2021-05-13 13:10:00,33.73,33.74,33.67,33.72,19227.0,29.8031,29.812,29.7501,29.7943,19227.0
2021-05-13 13:15:00,33.72,33.76,33.65,33.66,9560.0,29.7943,29.8296,29.7324,29.7413,9560.0
2021-05-13 13:20:00,33.66,33.66,33.45,33.5,42147.0,29.7413,29.7413,29.5557,29.5999,42147.0
2021-05-13 13:25:00,33.48,33.52,33.46,33.49,9363.0,29.5822,29.6176,29.5646,29.5911,9363.0
2021-05-13 13:30:00,33.48,33.49,33.39,33.4,14016.0,29.5822,29.5911,29.5027,29.5116,14016.0
2021-05-13 13:35:00,33.39,33.45,33.38,33.42,9674.0,29.5027,29.5557,29.4939,29.5292,9674.0
2021-05-13 13:40:00,33.41,33.43,33.39,33.43,9299.0,29.5204,29.5381,29.5027,29.5381,9299.0
2021-05-13 13:45:00,33.42,33.45,33.36,33.38,19826.0,29.5292,29.5557,29.4762,29.4939,19826.0
2021-05-13 13:50:00,33.39,33.44,33.38,33.43,14426.0,29.5027,29.5469,29.4939,29.5381,14426.0
2021-05-13 13:55:00,33.42,33.52,33.42,33.5,14967.0,29.5292,29.6176,29.5292,29.5999,14967.0
2021-05-13 14:00:00,33.49,33.6,33.49,33.6,12545.0,29.5911,29.6883,29.5911,29.6883,12545.0
2021-05-13 14:05:00,33.62,33.72,33.62,33.7,14220.0,29.7059,29.7943,29.7059,29.7766,14220.0
2021-05-13 14:10:00,33.7,33.74,33.68,33.68,17182.0,29.7766,29.812,29.759,29.759,17182.0
2021-05-13 14:15:00,33.69,33.69,33.63,33.67,13194.0,29.7678,29.7678,29.7148,29.7501,13194.0
2021-05-13 14:20:00,33.68,33.78,33.67,33.77,15050.0,29.759,29.8473,29.7501,29.8385,15050.0
2021-05-13 14:25:00,33.79,33.89,33.79,33.89,10293.0,29.8561,29.9445,29.8561,29.9445,10293.0
2021-05-13 14:30:00,33.89,33.9,33.82,33.84,14845.0,29.9445,29.9533,29.8827,29.9003,14845.0
2021-05-13 14:35:00,33.85,33.86,33.81,33.81,14658.0,29.9092,29.918,29.8738,29.8738,14658.0
2021-05-13 14:40:00,33.8,33.81,33.75,33.8,47984.0,29.865,29.8738,29.8208,29.865,47984.0
2021-05-13 14:45:00,33.79,33.82,33.72,33.73,15684.0,29.8561,29.8827,29.7943,29.8031,15684.0
2021-05-13 14:50:00,33.74,33.79,33.7,33.79,21383.0,29.812,29.8561,29.7766,29.8561,21383.0
2021-05-13 14:55:00,33.79,33.79,33.72,33.74,13143.0,29.8561,29.8561,29.7943,29.812,13143.0
2021-05-13 15:00:00,33.74,33.86,33.74,33.8,21076.0,29.812,29.918,29.812,29.865,21076.0
2021-05-13 15:05:00,33.8,33.92,33.8,33.91,18648.0,29.865,29.971,29.865,29.9622,18648.0
2021-05-13 15:10:00,33.91,33.94,33.83,33.84,61764.0,29.9622,29.9887,29.8915,29.9003,61764.0
2021-05-13 15:15:00,33.84,33.87,33.83,33.84,17799.0,29.9003,29.9268,29.8915,29.9003,17799.0
2021-05-13 15:20:00,33.84,33.84,33.75,33.79,17996.0,29.9003,29.9003,29.8208,29.8561,17996.0
2021-05-13 15:25:00,33.79,33.85,33.78,33.79,33339.0,29.8561,29.9092,29.8473,29.8561,33339.0
2021-05-13 15:30:00,33.79,33.83,33.76,33.77,29498.0,29.8561,29.8915,29.8296,29.8385,29498.0
2021-05-13 15:35:00,33.75,33.76,33.7,33.7,30374.0,29.8208,29.8296,29.7766,29.7766,30374.0
2021-05-13 15:40:00,33.7,33.74,33.7,33.7,44522.0,29.7766,29.812,29.7766,29.7766,44522.0
2021-05-13 15:45:00,33.7,33.74,33.7,33.7,64720.0,29.7766,29.812,29.7766,29.7766,64720.0
2021-05-13 15:50:00,33.69,33.74,33.67,33.7,191283.0,29.7678,29.812,29.7501,29.7766,191283.0
2021-05-13 15:55:00,33.7,33.73,33.65,33.66,371870.0,29.7766,29.8031,29.7324,29.7413,371870.0
2021-05-14 09:30:00,33.89,34.11,33.84,34.08,72843.0,29.9445,30.1389,29.9003,30.1124,72843.0
2021-05-14 09:35:00,34.1,34.14,34.02,34.09,15603.0,30.1301,30.1654,30.0594,30.1212,15603.0
2021-05-14 09:40:00,34.08,34.29,34.07,34.26,15844.0,30.1124,30.2979,30.1035,30.2714,15844.0
2021-05-14 09:45:00,34.26,34.28,34.1,34.15,11545.0,30.2714,30.2891,30.1301,30.1742,11545.0
2021-05-14 09:50:00,34.16,34.19,34.13,34.13,10044.0,30.1831,30.2096,30.1566,30.1566,10044.0
2021-05-14 09:55:00,34.15,34.21,34.13,34.16,13892.0,30.1742,30.2272,30.1566,30.1831,13892.0
2021-05-14 10:00:00,34.14,34.18,34.12,34.12,13885.0,30.1654,30.2007,30.1477,30.1477,13885.0
2021-05-14 10:05:00,34.13,34.15,34.09,34.13,15639.0,30.1566,30.1742,30.1212,30.1566,15639.0
2021-05-14 10:10:00,34.12,34.21,34.11,34.17,10600.0,30.1477,30.2272,30.1389,30.1919,10600.0
2021-05-14 10:15:00,34.18,34.23,34.16,34.22,12073.0,30.2007,30.2449,30.1831,30.2361,12073.0
2021-05-14 10:20:00,34.21,34.27,34.21,34.23,20570.0,30.2272,30.2803,30.2272,30.2449,20570.0
2021-05-14 10:25:00,34.23,34.26,34.19,34.19,24808.0,30.2449,30.2714,30.2096,30.2096,24808.0
2021-05-14 10:30:00,34.19,34.27,34.18,34.26,17504.0,30.2096,30.2803,30.2007,30.2714,17504.0
2021-05-14 10:35:00,34.25,34.28,34.18,34.18,16037.0,30.2626,30.2891,30.2007,30.2007,16037.0
2021-05-14 10:40:00,34.19,34.25,34.17,34.18,12800.0,30.2096,30.2626,30.1919,30.2007,12800.0
2021-05-14 10:45:00,34.18,34.2,34.14,34.16,16509.0,30.2007,30.2184,30.1654,30.1831,16509.0
2021-05-14 10:50:00,34.17,34.25,34.15,34.24,11587.0,30.1919,30.2626,30.1742,30.2538,11587.0
2021-05-14 10:55:00,34.24,34.24,34.19,34.2,15183.0,30.2538,30.2538,30.2096,30.2184,15183.0
2021-05-14 11:00:00,34.21,34.22,34.14,34.15,21334.0,30.2272,30.2361,30.1654,30.1742,21334.0
2021-05-14 11:05:00,34.15,34.2,34.14,34.15,37845.0,30.1742,30.2184,30.1654,30.1742,37845.0
2021-05-14 11:10:00,34.17,34.22,34.17,34.2,7008.0,30.1919,30.2361,30.1919,30.2184,7008.0
2021-05-14 11:15:00,34.22,34.24,34.2,34.2,10618.0,30.2361,30.2538,30.2184,30.2184,10618.0
2021-05-14 11:20:00,34.2,34.21,34.17,34.18,7148.0,30.2184,30.2272,30.1919,30.2007,7148.0
2021-05-14 11:25:00,34.17,34.22,34.16,34.22,18768.0,30.1919,30.2361,30.1831,30.2361,18768.0
2021-05-14 11:30:00,34.22,34.23,34.16,34.22,24797.0,30.2361,30.2449,30.1831,30.2361,24797.0
2021-05-14 11:35:00,34.23,34.24,34.19,34.2,6367.0,30.2449,30.2538,30.2096,30.2184,6367.0
2021-05-14 11:40:00,34.21,34.23,34.18,34.2,9803.0,30.2272,30.2449,30.2007,30.2184,9803.0
2021-05-14 11:45:00,34.2,34.24,34.2,34.2,4625.0,30.2184,30.2538,30.2184,30.2184,4625.0
2021-05-14 11:50:00,34.2,34.22,34.19,34.2,13507.0,30.2184,30.2361,30.2096,30.2184,13507.0
2021-05-14 11:55:00,34.2,34.24,34.2,34.24,7800.0,30.2184,30.2538,30.2184,30.2538,7800.0
2021-05-14 12:00:00,34.24,34.28,34.24,34.27,54761.0,30.2538,30.2891,30.2538,30.2803,54761.0
2021-05-14 12:05:00,34.27,34.28,34.23,34.23,10955.0,30.2803,30.2891,30.2449,30.2449,10955.0
2021-05-14 12:10:00,34.23,34.27,34.23,34.26,8602.0,30.2449,30.2803,30.2449,30.2714,8602.0
2021-05-14 12:15:00,34.27,34.27,34.21,34.22,11672.0,30.2803,30.2803,30.2272,30.2361,11672.0
2021-05-14 12:20:00,34.21,34.22,34.19,34.2,14294.0,30.2272,30.2361,30.2096,30.2184,14294.0
2021-05-14 12:25:00,34.21,34.24,34.19,34.23,8431.0,30.2272,30.2538,30.2096,30.2449,8431.0
2021-05-14 12:30:00,34.24,34.24,34.22,34.23,3280.0,30.2538,30.2538,30.2361,30.2449,3280.0
2021-05-14 12:35:00,34.23,34.23,34.19,34.2,16424.0,30.2449,30.2449,30.2096,30.2184,16424.0
2021-05-14 12:40:00,34.21,34.23,34.19,34.2,8591.0,30.2272,30.2449,30.2096,30.2184,8591.0
2021-05-14 12:45:00,34.21,34.24,34.21,34.23,8711.0,30.2272,30.2538,30.2272,30.2449,8711.0
2021-05-14 12:50:00,34.23,34.24,34.21,34.23,13479.0,30.2449,30.2538,30.2272,30.2449,13479.0
2021-05-14 12:55:00,34.24,34.24,34.21,34.22,16372.0,30.2538,30.2538,30.2272,30.2361,16372.0
2021-05-14 13:00:00,34.23,34.25,34.22,34.24,11167.0,30.2449,30.2626,30.2361,30.2538,11167.0
2021-05-14 13:05:00,34.24,34.26,34.24,34.26,4278.0,30.2538,30.2714,30.2538,30.2714,4278.0
2021-05-14 13:10:00,34.26,34.26,34.23,34.25,3798.0,30.2714,30.2714,30.2449,30.2626,3798.0
2021-05-14 13:15:00,34.25,34.26,34.24,34.25,6425.0,30.2626,30.2714,30.2538,30.2626,6425.0
2021-05-14 13:20:00,34.24,34.25,34.22,34.22,6645.0,30.2538,30.2626,30.2361,30.2361,6645.0
2021-05-14 13:25:00,34.22,34.23,34.22,34.23,5503.0,30.2361,30.2449,30.2361,30.2449,5503.0
2021-05-14 13:30:00,34.22,34.25,34.21,34.23,13063.0,30.2361,30.2626,30.2272,30.2449,13063.0
2021-05-14 13:35:00,34.23,34.24,34.22,34.23,4340.0,30.2449,30.2538,30.2361,30.2449,4340.0
2021-05-14 13:40:00,34.23,34.26,34.23,34.25,9549.0,30.2449,30.2714,30.2449,30.2626,9549.0
2021-05-14 13:45:00,34.26,34.26,34.23,34.25,5646.0,30.2714,30.2714,30.2449,30.2626,5646.0
2021-05-14 13:50:00,34.25,34.25,34.22,34.23,9071.0,30.2626,30.2626,30.2361,30.2449,9071.0
2021-05-14 13:55:00,34.23,34.24,34.22,34.23,5210.0,30.2449,30.2538,30.2361,30.2449,5210.0
2021-05-14 14:00:00,34.23,34.25,34.21,34.25,13463.0,30.2449,30.2626,30.2272,30.2626,13463.0
2021-05-14 14:05:00,34.25,34.26,34.24,34.26,12746.0,30.2626,30.2714,30.2538,30.2714,12746.0
2021-05-14 14:10:00,34.25,34.27,34.24,34.26,9778.0,30.2626,30.2803,30.2538,30.2714,9778.0
2021-05-14 14:15:00,34.26,34.28,34.25,34.27,9159.0,30.2714,30.2891,30.2626,30.2803,9159.0
2021-05-14 14:20:00,34.26,34.26,34.24,34.25,7115.0,30.2714,30.2714,30.2538,30.2626,7115.0
2021-05-14 14:25:00,34.25,34.26,34.23,34.24,8961.0,30.2626,30.2714,30.2449,30.2538,8961.0
2021-05-14 14:30:00,34.24,34.26,34.24,34.25,20305.0,30.2538,30.2714,30.2538,30.2626,20305.0
2021-05-14 14:35:00,34.25,34.26,34.24,34.25,17916.0,30.2626,30.2714,30.2538,30.2626,17916.0
2021-05-14 14:40:00,34.25,34.26,34.23,34.25,12275.0,30.2626,30.2714,30.2449,30.2626,12275.0
2021-05-14 14:45:00,34.25,34.26,34.22,34.23,14834.0,30.2626,30.2714,30.2361,30.2449,14834.0
2021-05-14 14:50:00,34.24,34.26,34.23,34.23,15923.0,30.2538,30.2714,30.2449,30.2449,15923.0
2021-05-14 14:55:00,34.24,34.24,34.22,34.23,13262.0,30.2538,30.2538,30.2361,30.2449,13262.0
2021-05-14 15:00:00,34.23,34.26,34.21,34.25,23083.0,30.2449,30.2714,30.2272,30.2626,23083.0
2021-05-14 15:05:00,34.25,34.26,34.23,34.26,17570.0,30.2626,30.2714,30.2449,30.2714,17570.0
2021-05-14 15:10:00,34.25,34.28,34.24,34.26,28804.0,30.2626,30.2891,30.2538,30.2714,28804.0
2021-05-14 15:15:00,34.26,34.26,34.21,34.23,25225.0,30.2714,30.2714,30.2272,30.2449,25225.0
2021-05-14 15:20:00,34.22,34.26,34.21,34.23,24560.0,30.2361,30.2714,30.2272,30.2449,24560.0
2021-05-14 15:25:00,34.22,34.26,34.22,34.25,35006.0,30.2361,30.2714,30.2361,30.2626,35006.0
2021-05-14 15:30:00,34.25,34.26,34.21,34.23,47037.0,30.2626,30.2714,30.2272,30.2449,47037.0
2021-05-14 15:35:00,34.23,34.24,34.21,34.23,36601.0,30.2449,30.2538,30.2272,30.2449,36601.0
2021-05-14 15:40:00,34.22,34.25,34.22,34.23,31559.0,30.2361,30.2626,30.2361,30.2449,31559.0
2021-05-14 15:45:00,34.23,34.27,34.22,34.26,56964.0,30.2449,30.2803,30.2361,30.2714,56964.0
2021-05-14 15:50:00,34.26,34.35,34.18,34.33,123813.0,30.2714,30.351,30.2007,30.3333,123813.0
2021-05-14 15:55:00,34.34,34.38,34.29,34.33,175652.0,30.3421,30.3775,30.2979,30.3333,175652.0
2021-05-17 09:30:00,34.3,34.3,33.92,34.01,61495.0,30.3068,30.3068,29.971,30.0505,61495.0
2021-05-17 09:35:00,34.01,34.16,34.01,34.12,19710.0,30.0505,30.1831,30.0505,30.1477,19710.0
2021-05-17 09:40:00,34.12,34.15,34.1,34.12,13420.0,30.1477,30.1742,30.1301,30.1477,13420.0
2021-05-17 09:45:00,34.13,34.27,34.12,34.25,12708.0,30.1566,30.2803,30.1477,30.2626,12708.0
2021-05-17 09:50:00,34.23,34.28,34.21,34.25,36593.0,30.2449,30.2891,30.2272,30.2626,36593.0
2021-05-17 09:55:00,34.23,34.34,34.21,34.34,20843.0,30.2449,30.3421,30.2272,30.3421,20843.0
2021-05-17 10:00:00,34.33,34.34,34.29,34.29,32788.0,30.3333,30.3421,30.2979,30.2979,32788.0
2021-05-17 10:05:00,34.3,34.39,34.29,34.33,27363.0,30.3068,30.3863,30.2979,30.3333,27363.0
2021-05-17 10:10:00,34.34,34.34,34.11,34.14,59200.0,30.3421,30.3421,30.1389,30.1654,59200.0
2021-05-17 10:15:00,34.13,34.22,34.06,34.2,39455.0,30.1566,30.2361,30.0947,30.2184,39455.0
2021-05-17 10:20:00,34.2,34.22,34.14,34.18,50827.0,30.2184,30.2361,30.1654,30.2007,50827.0
2021-05-17 10:25:00,34.19,34.21,34.12,34.15,84884.0,30.2096,30.2272,30.1477,30.1742,84884.0
2021-05-17 10:30:00,34.16,34.18,34.03,34.03,46461.0,30.1831,30.2007,30.0682,30.0682,46461.0
2021-05-17 10:35:00,34.02,34.08,34.01,34.05,23127.0,30.0594,30.1124,30.0505,30.0859,23127.0
2021-05-17 10:40:00,34.05,34.08,34.03,34.07,30824.0,30.0859,30.1124,30.0682,30.1035,30824.0
2021-05-17 10:45:00,34.06,34.11,34.04,34.11,20163.0,30.0947,30.1389,30.077,30.1389,20163.0
2021-05-17 10:50:00,34.1,34.11,34.08,34.11,7596.0,30.1301,30.1389,30.1124,30.1389,7596.0
2021-05-17 10:55:00,34.1,34.14,34.06,34.14,21696.0,30.1301,30.1654,30.0947,30.1654,21696.0
2021-05-17 11:00:00,34.14,35.03,34.02,34.07,92182.0,30.1654,30.9518,30.0594,30.1035,92182.0
2021-05-17 11:05:00,34.09,34.1,34.04,34.05,29613.0,30.1212,30.1301,30.077,30.0859,29613.0
2021-05-17 11:10:00,34.05,34.08,34.02,34.07,53684.0,30.0859,30.1124,30.0594,30.1035,53684.0
2021-05-17 11:15:00,34.07,34.12,34.06,34.07,18060.0,30.1035,30.1477,30.0947,30.1035,18060.0
2021-05-17 11:20:00,34.08,34.11,34.07,34.09,7996.0,30.1124,30.1389,30.1035,30.1212,7996.0
2021-05-17 11:25:00,34.09,34.11,34.07,34.09,21030.0,30.1212,30.1389,30.1035,30.1212,21030.0
2021-05-17 11:30:00,34.08,34.17,34.07,34.17,15842.0,30.1124,30.1919,30.1035,30.1919,15842.0
2021-05-17 11:35:00,34.16,34.19,34.08,34.08,14387.0,30.1831,30.2096,30.1124,30.1124,14387.0
2021-05-17 11:40:00,34.09,34.12,34.07,34.09,20649.0,30.1212,30.1477,30.1035,30.1212,20649.0
2021-05-17 11:45:00,34.08,34.1,34.07,34.08,19782.0,30.1124,30.1301,30.1035,30.1124,19782.0
2021-05-17 11:50:00,34.09,34.11,34.07,34.09,14117.0,30.1212,30.1389,30.1035,30.1212,14117.0
2021-05-17 11:55:00,34.09,34.12,34.07,34.08,11569.0,30.1212,30.1477,30.1035,30.1124,11569.0
2021-05-17 12:00:00,34.08,34.1,34.07,34.08,15896.0,30.1124,30.1301,30.1035,30.1124,15896.0
2021-05-17 12:05:00,34.08,34.1,34.04,34.09,83029.0,30.1124,30.1301,30.077,30.1212,83029.0
2021-05-17 12:10:00,34.1,34.14,34.08,34.12,11849.0,30.1301,30.1654,30.1124,30.1477,11849.0
2021-05-17 12:15:00,34.13,34.14,34.1,34.11,9715.0,30.1566,30.1654,30.1301,30.1389,9715.0
2021-05-17 12:20:00,34.1,34.14,34.1,34.14,8688.0,30.1301,30.1654,30.1301,30.1654,8688.0
2021-05-17 12:25:00,34.13,34.14,34.11,34.13,10469.0,30.1566,30.1654,30.1389,30.1566,10469.0
2021-05-17 12:30:00,34.13,34.14,34.09,34.13,6300.0,30.1566,30.1654,30.1212,30.1566,6300.0
2021-05-17 12:35:00,34.12,34.13,34.09,34.13,9757.0,30.1477,30.1566,30.1212,30.1566,9757.0
2021-05-17 12:40:00,34.13,34.17,34.13,34.14,7364.0,30.1566,30.1919,30.1566,30.1654,7364.0
2021-05-17 12:45:00,34.15,34.16,34.13,34.14,3714.0,30.1742,30.1831,30.1566,30.1654,3714.0
2021-05-17 12:50:00,34.14,34.16,34.11,34.12,6684.0,30.1654,30.1831,30.1389,30.1477,6684.0
2021-05-17 12:55:00,34.11,34.13,34.09,34.1,11004.0,30.1389,30.1566,30.1212,30.1301,11004.0
2021-05-17 13:00:00,34.11,34.15,34.11,34.12,7801.0,30.1389,30.1742,30.1389,30.1477,7801.0
2021-05-17 13:05:00,34.12,34.13,34.09,34.1,8383.0,30.1477,30.1566,30.1212,30.1301,8383.0
2021-05-17 13:10:00,34.11,34.15,34.09,34.1,15713.0,30.1389,30.1742,30.1212,30.1301,15713.0
2021-05-17 13:15:00,34.11,34.13,34.1,34.11,13729.0,30.1389,30.1566,30.1301,30.1389,13729.0
2021-05-17 13:20:00,34.11,34.13,34.09,34.13,11230.0,30.1389,30.1566,30.1212,30.1566,11230.0
2021-05-17 13:25:00,34.12,34.13,34.09,34.11,8902.0,30.1477,30.1566,30.1212,30.1389,8902.0
2021-05-17 13:30:00,34.11,34.12,34.09,34.11,34460.0,30.1389,30.1477,30.1212,30.1389,34460.0
2021-05-17 13:35:00,34.1,34.13,34.09,34.1,11845.0,30.1301,30.1566,30.1212,30.1301,11845.0
2021-05-17 13:40:00,34.1,34.12,34.07,34.12,43491.0,30.1301,30.1477,30.1035,30.1477,43491.0
2021-05-17 13:45:00,34.11,34.15,34.11,34.13,12374.0,30.1389,30.1742,30.1389,30.1566,12374.0
2021-05-17 13:50:00,34.13,34.13,34.1,34.12,9279.0,30.1566,30.1566,30.1301,30.1477,9279.0
2021-05-17 13:55:00,34.11,34.14,34.09,34.09,14030.0,30.1389,30.1654,30.1212,30.1212,14030.0
2021-05-17 14:00:00,34.08,34.11,34.07,34.1,38630.0,30.1124,30.1389,30.1035,30.1301,38630.0
2021-05-17 14:05:00,34.1,34.1,34.08,34.08,8227.0,30.1301,30.1301,30.1124,30.1124,8227.0
2021-05-17 14:10:00,34.09,34.11,34.07,34.11,21282.0,30.1212,30.1389,30.1035,30.1389,21282.0
2021-05-17 14:15:00,34.11,34.12,34.09,34.1,9134.0,30.1389,30.1477,30.1212,30.1301,9134.0
2021-05-17 14:20:00,34.11,34.14,34.09,34.13,16948.0,30.1389,30.1654,30.1212,30.1566,16948.0
2021-05-17 14:25:00,34.13,34.16,34.12,34.14,12998.0,30.1566,30.1831,30.1477,30.1654,12998.0
2021-05-17 14:30:00,34.14,34.22,34.13,34.18,14667.0,30.1654,30.2361,30.1566,30.2007,14667.0
2021-05-17 14:35:00,34.18,34.18,34.14,34.16,23392.0,30.2007,30.2007,30.1654,30.1831,23392.0
2021-05-17 14:40:00,34.16,34.18,34.16,34.18,9910.0,30.1831,30.2007,30.1831,30.2007,9910.0
2021-05-17 14:45:00,34.17,34.19,34.16,34.19,7579.0,30.1919,30.2096,30.1831,30.2096,7579.0
2021-05-17 14:50:00,34.19,34.24,34.19,34.22,8295.0,30.2096,30.2538,30.2096,30.2361,8295.0
2021-05-17 14:55:00,34.23,34.25,34.22,34.22,6192.0,30.2449,30.2626,30.2361,30.2361,6192.0
2021-05-17 15:00:00,34.22,34.22,34.18,34.19,9931.0,30.2361,30.2361,30.2007,30.2096,9931.0
2021-05-17 15:05:00,34.18,34.22,34.18,34.2,9356.0,30.2007,30.2361,30.2007,30.2184,9356.0
2021-05-17 15:10:00,34.21,34.24,34.2,34.21,7697.0,30.2272,30.2538,30.2184,30.2272,7697.0
2021-05-17 15:15:00,34.21,34.26,34.19,34.25,106755.0,30.2272,30.2714,30.2096,30.2626,106755.0
2021-05-17 15:20:00,34.26,34.29,34.24,34.24,18082.0,30.2714,30.2979,30.2538,30.2538,18082.0
2021-05-17 15:25:00,34.23,34.24,34.2,34.23,16664.0,30.2449,30.2538,30.2184,30.2449,16664.0
2021-05-17 15:30:00,34.23,34.24,34.19,34.22,30202.0,30.2449,30.2538,30.2096,30.2361,30202.0
2021-05-17 15:35:00,34.22,34.25,34.19,34.23,37223.0,30.2361,30.2626,30.2096,30.2449,37223.0
2021-05-17 15:40:00,34.23,34.25,34.21,34.22,23551.0,30.2449,30.2626,30.2272,30.2361,23551.0
2021-05-17 15:45:00,34.22,34.25,34.19,34.2,31303.0,30.2361,30.2626,30.2096,30.2184,31303.0
2021-05-17 15:50:00,34.21,34.22,34.18,34.18,132651.0,30.2272,30.2361,30.2007,30.2007,132651.0
2021-05-17 15:55:00,34.18,34.2,34.13,34.17,355020.0,30.2007,30.2184,30.1566,30.1919,355020.0
2021-05-18 09:30:00,34.1,34.2,34.0,34.18,45438.0,30.1301,30.2184,30.0417,30.2007,45438.0
2021-05-18 09:35:00,34.14,34.31,34.14,34.25,16288.0,30.1654,30.3156,30.1654,30.2626,16288.0
2021-05-18 09:40:00,34.25,34.26,34.06,34.11,62548.0,30.2626,30.2714,30.0947,30.1389,62548.0
2021-05-18 09:45:00,34.11,34.24,34.1,34.17,13447.0,30.1389,30.2538,30.1301,30.1919,13447.0
2021-05-18 09:50:00,34.18,34.28,34.17,34.27,16379.0,30.2007,30.2891,30.1919,30.2803,16379.0
2021-05-18 09:55:00,34.27,34.32,34.24,34.24,10146.0,30.2803,30.3244,30.2538,30.2538,10146.0
2021-05-18 10:00:00,34.25,34.3,34.24,34.29,20556.0,30.2626,30.3068,30.2538,30.2979,20556.0
2021-05-18 10:05:00,34.28,34.28,34.24,34.26,31883.0,30.2891,30.2891,30.2538,30.2714,31883.0
2021-05-18 10:10:00,34.26,34.29,34.23,34.25,29632.0,30.2714,30.2979,30.2449,30.2626,29632.0
2021-05-18 10:15:00,34.25,34.3,34.24,34.27,14781.0,30.2626,30.3068,30.2538,30.2803,14781.0
2021-05-18 10:20:00,34.26,34.35,34.25,34.32,23551.0,30.2714,30.351,30.2626,30.3244,23551.0
2021-05-18 10:25:00,34.31,34.31,34.28,34.29,9240.0,30.3156,30.3156,30.2891,30.2979,9240.0
2021-05-18 10:30:00,34.29,34.29,34.24,34.26,11379.0,30.2979,30.2979,30.2538,30.2714,11379.0
2021-05-18 10:35:00,34.26,34.26,34.22,34.24,60908.0,30.2714,30.2714,30.2361,30.2538,60908.0
2021-05-18 10:40:00,34.23,34.26,34.23,34.26,7508.0,30.2449,30.2714,30.2449,30.2714,7508.0
2021-05-18 10:45:00,34.27,34.31,34.26,34.29,16400.0,30.2803,30.3156,30.2714,30.2979,16400.0
2021-05-18 10:50:00,34.29,34.35,34.28,34.34,13043.0,30.2979,30.351,30.2891,30.3421,13043.0
2021-05-18 10:55:00,34.34,34.34,34.29,34.3,8436.0,30.3421,30.3421,30.2979,30.3068,8436.0
2021-05-18 11:00:00,34.3,34.3,34.27,34.28,10218.0,30.3068,30.3068,30.2803,30.2891,10218.0
2021-05-18 11:05:00,34.29,34.31,34.27,34.3,15349.0,30.2979,30.3156,30.2803,30.3068,15349.0
2021-05-18 11:10:00,34.3,34.31,34.28,34.28,8083.0,30.3068,30.3156,30.2891,30.2891,8083.0
2021-05-18 11:15:00,34.29,34.31,34.27,34.3,13705.0,30.2979,30.3156,30.2803,30.3068,13705.0
2021-05-18 11:20:00,34.3,34.33,34.28,34.33,13462.0,30.3068,30.3333,30.2891,30.3333,13462.0
2021-05-18 11:25:00,34.32,34.33,34.29,34.3,5143.0,30.3244,30.3333,30.2979,30.3068,5143.0
2021-05-18 11:30:00,34.3,34.3,34.27,34.29,17906.0,30.3068,30.3068,30.2803,30.2979,17906.0
2021-05-18 11:35:00,34.29,34.34,34.27,34.29,18672.0,30.2979,30.3421,30.2803,30.2979,18672.0
2021-05-18 11:40:00,34.29,34.31,34.27,34.28,14836.0,30.2979,30.3156,30.2803,30.2891,14836.0
2021-05-18 11:45:00,34.28,34.29,34.27,34.28,16959.0,30.2891,30.2979,30.2803,30.2891,16959.0
2021-05-18 11:50:00,34.28,34.29,34.25,34.26,21234.0,30.2891,30.2979,30.2626,30.2714,21234.0
2021-05-18 11:55:00,34.27,34.28,34.25,34.26,12303.0,30.2803,30.2891,30.2626,30.2714,12303.0
2021-05-18 12:00:00,34.26,34.27,34.25,34.26,22176.0,30.2714,30.2803,30.2626,30.2714,22176.0
2021-05-18 12:05:00,34.26,34.28,34.26,34.27,10858.0,30.2714,30.2891,30.2714,30.2803,10858.0
2021-05-18 12:10:00,34.26,34.29,34.25,34.29,14189.0,30.2714,30.2979,30.2626,30.2979,14189.0
2021-05-18 12:15:00,34.28,34.3,34.25,34.27,10854.0,30.2891,30.3068,30.2626,30.2803,10854.0
2021-05-18 12:20:00,34.27,34.3,34.27,34.28,11878.0,30.2803,30.3068,30.2803,30.2891,11878.0
2021-05-18 12:25:00,34.29,34.29,34.25,34.27,22906.0,30.2979,30.2979,30.2626,30.2803,22906.0
2021-05-18 12:30:00,34.27,34.27,34.2,34.21,108407.0,30.2803,30.2803,30.2184,30.2272,108407.0
2021-05-18 12:35:00,34.22,34.22,34.18,34.19,92294.0,30.2361,30.2361,30.2007,30.2096,92294.0
2021-05-18 12:40:00,34.19,34.24,34.18,34.19,23617.0,30.2096,30.2538,30.2007,30.2096,23617.0
2021-05-18 12:45:00,34.2,34.21,34.18,34.2,7945.0,30.2184,30.2272,30.2007,30.2184,7945.0
2021-05-18 12:50:00,34.2,34.21,34.18,34.2,8516.0,30.2184,30.2272,30.2007,30.2184,8516.0
2021-05-18 12:55:00,34.2,34.23,34.2,34.23,21268.0,30.2184,30.2449,30.2184,30.2449,21268.0
2021-05-18 13:00:00,34.23,34.24,34.2,34.21,13879.0,30.2449,30.2538,30.2184,30.2272,13879.0
2021-05-18 13:05:00,34.21,34.24,34.2,34.23,27155.0,30.2272,30.2538,30.2184,30.2449,27155.0
2021-05-18 13:10:00,34.22,34.25,34.22,34.24,4349.0,30.2361,30.2626,30.2361,30.2538,4349.0
2021-05-18 13:15:00,34.24,34.25,34.21,34.22,7796.0,30.2538,30.2626,30.2272,30.2361,7796.0
2021-05-18 13:20:00,34.22,34.28,34.21,34.25,15252.0,30.2361,30.2891,30.2272,30.2626,15252.0
2021-05-18 13:25:00,34.26,34.28,34.24,34.25,12239.0,30.2714,30.2891,30.2538,30.2626,12239.0
2021-05-18 13:30:00,34.25,34.26,34.24,34.25,10012.0,30.2626,30.2714,30.2538,30.2626,10012.0
2021-05-18 13:35:00,34.25,34.29,34.25,34.28,10140.0,30.2626,30.2979,30.2626,30.2891,10140.0
2021-05-18 13:40:00,34.28,34.29,34.25,34.29,10899.0,30.2891,30.2979,30.2626,30.2979,10899.0
2021-05-18 13:45:00,34.29,34.32,34.25,34.25,15060.0,30.2979,30.3244,30.2626,30.2626,15060.0
2021-05-18 13:50:00,34.26,34.3,34.25,34.27,8157.0,30.2714,30.3068,30.2626,30.2803,8157.0
2021-05-18 13:55:00,34.27,34.29,34.25,34.26,10202.0,30.2803,30.2979,30.2626,30.2714,10202.0
2021-05-18 14:00:00,34.25,34.28,34.24,34.27,18953.0,30.2626,30.2891,30.2538,30.2803,18953.0
2021-05-18 14:05:00,34.26,34.3,34.25,34.29,12740.0,30.2714,30.3068,30.2626,30.2979,12740.0
2021-05-18 14:10:00,34.29,34.31,34.28,34.3,9390.0,30.2979,30.3156,30.2891,30.3068,9390.0
2021-05-18 14:15:00,34.3,34.31,34.27,34.27,6957.0,30.3068,30.3156,30.2803,30.2803,6957.0
2021-05-18 14:20:00,34.28,34.31,34.26,34.31,26622.0,30.2891,30.3156,30.2714,30.3156,26622.0
2021-05-18 14:25:00,34.3,34.32,34.29,34.3,8846.0,30.3068,30.3244,30.2979,30.3068,8846.0
2021-05-18 14:30:00,34.3,34.33,34.3,34.3,9335.0,30.3068,30.3333,30.3068,30.3068,9335.0
2021-05-18 14:35:00,34.3,34.31,34.27,34.28,11193.0,30.3068,30.3156,30.2803,30.2891,11193.0
2021-05-18 14:40:00,34.28,34.3,34.26,34.3,19371.0,30.2891,30.3068,30.2714,30.3068,19371.0
2021-05-18 14:45:00,34.29,34.3,34.28,34.3,9724.0,30.2979,30.3068,30.2891,30.3068,9724.0
2021-05-18 14:50:00,34.3,34.33,34.28,34.28,16154.0,30.3068,30.3333,30.2891,30.2891,16154.0
2021-05-18 14:55:00,34.28,34.37,34.27,34.37,20314.0,30.2891,30.3686,30.2803,30.3686,20314.0
2021-05-18 15:00:00,34.38,34.38,34.32,34.32,15746.0,30.3775,30.3775,30.3244,30.3244,15746.0
2021-05-18 15:05:00,34.33,34.33,34.26,34.27,11870.0,30.3333,30.3333,30.2714,30.2803,11870.0
2021-05-18 15:10:00,34.27,34.29,34.26,34.27,24310.0,30.2803,30.2979,30.2714,30.2803,24310.0
2021-05-18 15:15:00,34.27,34.29,34.27,34.27,13960.0,30.2803,30.2979,30.2803,30.2803,13960.0
2021-05-18 15:20:00,34.27,34.31,34.26,34.27,30690.0,30.2803,30.3156,30.2714,30.2803,30690.0
2021-05-18 15:25:00,34.27,34.3,34.27,34.29,22393.0,30.2803,30.3068,30.2803,30.2979,22393.0
2021-05-18 15:30:00,34.3,34.31,34.26,34.3,25939.0,30.3068,30.3156,30.2714,30.3068,25939.0
2021-05-18 15:35:00,34.3,34.32,34.26,34.28,162725.0,30.3068,30.3244,30.2714,30.2891,162725.0
2021-05-18 15:40:00,34.29,34.31,34.26,34.29,36100.0,30.2979,30.3156,30.2714,30.2979,36100.0
2021-05-18 15:45:00,34.29,34.29,34.24,34.26,71569.0,30.2979,30.2979,30.2538,30.2714,71569.0
2021-05-18 15:50:00,34.25,34.28,34.23,34.26,113618.0,30.2626,30.2891,30.2449,30.2714,113618.0
2021-05-18 15:55:00,34.26,34.26,34.22,34.24,168203.0,30.2714,30.2714,30.2361,30.2538,168203.0
2021-05-19 09:30:00,34.0,34.08,33.77,33.97,64443.0,30.0417,30.1124,29.8385,30.0152,64443.0
2021-05-19 09:35:00,34.01,34.03,33.79,33.84,34711.0,30.0505,30.0682,29.8561,29.9003,34711.0
2021-05-19 09:40:00,33.84,33.99,33.83,33.98,19271.0,29.9003,30.0329,29.8915,30.024,19271.0
2021-05-19 09:45:00,34.0,34.09,33.98,34.05,30169.0,30.0417,30.1212,30.024,30.0859,30169.0
2021-05-19 09:50:00,34.07,34.11,34.03,34.05,22146.0,30.1035,30.1389,30.0682,30.0859,22146.0
2021-05-19 09:55:00,34.05,34.13,34.02,34.04,57922.0,30.0859,30.1566,30.0594,30.077,57922.0
2021-05-19 10:00:00,34.04,34.06,34.0,34.06,21242.0,30.077,30.0947,30.0417,30.0947,21242.0
2021-05-19 10:05:00,34.06,34.11,34.04,34.09,27693.0,30.0947,30.1389,30.077,30.1212,27693.0
2021-05-19 10:10:00,34.09,34.13,34.05,34.1,95224.0,30.1212,30.1566,30.0859,30.1301,95224.0
2021-05-19 10:15:00,34.09,34.1,34.01,34.04,17135.0,30.1212,30.1301,30.0505,30.077,17135.0
2021-05-19 10:20:00,34.02,34.04,33.97,33.99,19445.0,30.0594,30.077,30.0152,30.0329,19445.0
2021-05-19 10:25:00,34.0,34.03,33.94,33.94,19632.0,30.0417,30.0682,29.9887,29.9887,19632.0
2021-05-19 10:30:00,33.92,33.92,33.87,33.9,30760.0,29.971,29.971,29.9268,29.9533,30760.0
2021-05-19 10:35:00,33.9,33.93,33.87,33.9,53191.0,29.9533,29.9798,29.9268,29.9533,53191.0
2021-05-19 10:40:00,33.9,33.91,33.85,33.89,31895.0,29.9533,29.9622,29.9092,29.9445,31895.0
2021-05-19 10:45:00,33.9,33.94,33.89,33.9,21770.0,29.9533,29.9887,29.9445,29.9533,21770.0
2021-05-19 10:50:00,33.89,34.0,33.89,33.92,12713.0,29.9445,30.0417,29.9445,29.971,12713.0
2021-05-19 10:55:00,33.93,33.95,33.89,33.9,17066.0,29.9798,29.9975,29.9445,29.9533,17066.0
2021-05-19 11:00:00,33.9,33.93,33.89,33.9,45171.0,29.9533,29.9798,29.9445,29.9533,45171.0
2021-05-19 11:05:00,33.91,33.99,33.9,33.99,22456.0,29.9622,30.0329,29.9533,30.0329,22456.0
2021-05-19 11:10:00,33.99,34.11,33.99,34.08,16470.0,30.0329,30.1389,30.0329,30.1124,16470.0
2021-05-19 11:15:00,34.09,34.11,34.06,34.11,21566.0,30.1212,30.1389,30.0947,30.1389,21566.0
2021-05-19 11:20:00,34.12,34.22,34.11,34.2,24371.0,30.1477,30.2361,30.1389,30.2184,24371.0
2021-05-19 11:25:00,34.2,34.23,34.2,34.22,11807.0,30.2184,30.2449,30.2184,30.2361,11807.0
2021-05-19 11:30:00,34.22,34.22,34.18,34.19,17953.0,30.2361,30.2361,30.2007,30.2096,17953.0
2021-05-19 11:35:00,34.19,34.24,34.18,34.23,23386.0,30.2096,30.2538,30.2007,30.2449,23386.0
2021-05-19 11:40:00,34.23,34.24,34.2,34.24,13707.0,30.2449,30.2538,30.2184,30.2538,13707.0
2021-05-19 11:45:00,34.25,34.26,34.23,34.24,10593.0,30.2626,30.2714,30.2449,30.2538,10593.0
2021-05-19 11:50:00,34.25,34.27,34.18,34.19,9997.0,30.2626,30.2803,30.2007,30.2096,9997.0
2021-05-19 11:55:00,34.19,34.21,34.17,34.18,12959.0,30.2096,30.2272,30.1919,30.2007,12959.0
2021-05-19 12:00:00,34.19,34.19,34.15,34.15,14010.0,30.2096,30.2096,30.1742,30.1742,14010.0
2021-05-19 12:05:00,34.16,34.2,34.14,34.18,16532.0,30.1831,30.2184,30.1654,30.2007,16532.0
2021-05-19 12:10:00,34.18,34.19,34.17,34.19,10564.0,30.2007,30.2096,30.1919,30.2096,10564.0
2021-05-19 12:15:00,34.19,34.24,34.18,34.23,9809.0,30.2096,30.2538,30.2007,30.2449,9809.0
2021-05-19 12:20:00,34.23,34.24,34.18,34.19,11180.0,30.2449,30.2538,30.2007,30.2096,11180.0
2021-05-19 12:25:00,34.18,34.21,34.18,34.2,33103.0,30.2007,30.2272,30.2007,30.2184,33103.0
2021-05-19 12:30:00,34.2,34.24,34.19,34.21,9560.0,30.2184,30.2538,30.2096,30.2272,9560.0
2021-05-19 12:35:00,34.22,34.22,34.19,34.2,10004.0,30.2361,30.2361,30.2096,30.2184,10004.0
2021-05-19 12:40:00,34.2,34.23,34.19,34.2,11815.0,30.2184,30.2449,30.2096,30.2184,11815.0
2021-05-19 12:45:00,34.2,34.23,34.2,34.2,9470.0,30.2184,30.2449,30.2184,30.2184,9470.0
2021-05-19 12:50:00,34.21,34.23,34.2,34.22,11569.0,30.2272,30.2449,30.2184,30.2361,11569.0
2021-05-19 12:55:00,34.22,34.23,34.19,34.2,10590.0,30.2361,30.2449,30.2096,30.2184,10590.0
2021-05-19 13:00:00,34.2,34.23,34.19,34.2,8023.0,30.2184,30.2449,30.2096,30.2184,8023.0
2021-05-19 13:05:00,34.21,34.37,34.21,34.35,88930.0,30.2272,30.3686,30.2272,30.351,88930.0
2021-05-19 13:10:00,34.35,34.37,34.34,34.36,13852.0,30.351,30.3686,30.3421,30.3598,13852.0
2021-05-19 13:15:00,34.36,34.37,34.34,34.35,15624.0,30.3598,30.3686,30.3421,30.351,15624.0
2021-05-19 13:20:00,34.36,34.39,34.34,34.35,38833.0,30.3598,30.3863,30.3421,30.351,38833.0
2021-05-19 13:25:00,34.36,34.38,34.34,34.38,25342.0,30.3598,30.3775,30.3421,30.3775,25342.0
2021-05-19 13:30:00,34.38,34.38,34.34,34.35,48300.0,30.3775,30.3775,30.3421,30.351,48300.0
2021-05-19 13:35:00,34.35,34.36,34.23,34.27,47520.0,30.351,30.3598,30.2449,30.2803,47520.0
2021-05-19 13:40:00,34.26,34.31,34.26,34.3,14057.0,30.2714,30.3156,30.2714,30.3068,14057.0
2021-05-19 13:45:00,34.3,34.32,34.29,34.3,10411.0,30.3068,30.3244,30.2979,30.3068,10411.0
2021-05-19 13:50:00,34.3,34.33,34.27,34.33,78206.0,30.3068,30.3333,30.2803,30.3333,78206.0
2021-05-19 13:55:00,34.33,34.38,34.29,34.32,22486.0,30.3333,30.3775,30.2979,30.3244,22486.0
2021-05-19 14:00:00,34.31,34.34,34.28,34.3,25930.0,30.3156,30.3421,30.2891,30.3068,25930.0
2021-05-19 14:05:00,34.29,34.34,34.28,34.3,41949.0,30.2979,30.3421,30.2891,30.3068,41949.0
2021-05-19 14:10:00,34.3,34.33,34.29,34.3,33751.0,30.3068,30.3333,30.2979,30.3068,33751.0
2021-05-19 14:15:00,34.3,34.34,34.28,34.32,22439.0,30.3068,30.3421,30.2891,30.3244,22439.0
2021-05-19 14:20:00,34.32,34.53,34.31,34.47,29627.0,30.3244,30.51,30.3156,30.457,29627.0
2021-05-19 14:25:00,34.48,34.49,34.38,34.4,19146.0,30.4658,30.4747,30.3775,30.3951,19146.0
2021-05-19 14:30:00,34.4,34.48,34.37,34.38,21852.0,30.3951,30.4658,30.3686,30.3775,21852.0
2021-05-19 14:35:00,34.37,34.41,34.3,34.31,20428.0,30.3686,30.404,30.3068,30.3156,20428.0
2021-05-19 14:40:00,34.3,34.33,34.29,34.31,28094.0,30.3068,30.3333,30.2979,30.3156,28094.0
2021-05-19 14:45:00,34.32,34.33,34.29,34.3,27184.0,30.3244,30.3333,30.2979,30.3068,27184.0
2021-05-19 14:50:00,34.3,34.32,34.29,34.32,90201.0,30.3068,30.3244,30.2979,30.3244,90201.0
2021-05-19 14:55:00,34.31,34.37,34.3,34.32,24711.0,30.3156,30.3686,30.3068,30.3244,24711.0
2021-05-19 15:00:00,34.3,34.32,34.28,34.3,57916.0,30.3068,30.3244,30.2891,30.3068,57916.0
2021-05-19 15:05:00,34.3,34.33,34.29,34.32,32160.0,30.3068,30.3333,30.2979,30.3244,32160.0
2021-05-19 15:10:00,34.32,34.41,34.3,34.4,17689.0,30.3244,30.404,30.3068,30.3951,17689.0
2021-05-19 15:15:00,34.39,34.46,34.38,34.44,29535.0,30.3863,30.4481,30.3775,30.4305,29535.0
2021-05-19 15:20:00,34.45,34.49,34.4,34.45,33661.0,30.4393,30.4747,30.3951,30.4393,33661.0
2021-05-19 15:25:00,34.46,34.5,34.45,34.47,21643.0,30.4481,30.4835,30.4393,30.457,21643.0
2021-05-19 15:30:00,34.47,34.47,34.38,34.4,24482.0,30.457,30.457,30.3775,30.3951,24482.0
2021-05-19 15:35:00,34.4,34.4,34.33,34.34,42974.0,30.3951,30.3951,30.3333,30.3421,42974.0
2021-05-19 15:40:00,34.34,34.39,34.33,34.36,37255.0,30.3421,30.3863,30.3333,30.3598,37255.0
2021-05-19 15:45:00,34.36,34.39,34.35,34.38,39802.0,30.3598,30.3863,30.351,30.3775,39802.0
2021-05-19 15:50:00,34.38,34.43,34.36,34.41,72854.0,30.3775,30.4216,30.3598,30.404,72854.0
2021-05-19 15:55:00,34.4,34.42,34.34,34.34,324872.0,30.3951,30.4128,30.3421,30.3421,324872.0
2021-05-20 09:30:00,34.29,34.55,34.22,34.55,56962.0,30.2979,30.5277,30.2361,30.5277,56962.0
2021-05-20 09:35:00,34.58,34.62,34.47,34.51,31088.0,30.5542,30.5895,30.457,30.4923,31088.0
2021-05-20 09:40:00,34.5,34.54,34.45,34.49,19694.0,30.4835,30.5188,30.4393,30.4747,19694.0
2021-05-20 09:45:00,34.45,34.53,34.45,34.5,31574.0,30.4393,30.51,30.4393,30.4835,31574.0
2021-05-20 09:50:00,34.49,34.54,34.48,34.51,22170.0,30.4747,30.5188,30.4658,30.4923,22170.0
2021-05-20 09:55:00,34.51,34.55,34.49,34.51,27983.0,30.4923,30.5277,30.4747,30.4923,27983.0
2021-05-20 10:00:00,34.52,34.59,34.5,34.55,32584.0,30.5012,30.563,30.4835,30.5277,32584.0
2021-05-20 10:05:00,34.55,34.55,34.52,34.53,27939.0,30.5277,30.5277,30.5012,30.51,27939.0
2021-05-20 10:10:00,34.53,34.55,34.5,34.51,34946.0,30.51,30.5277,30.4835,30.4923,34946.0
2021-05-20 10:15:00,34.52,34.58,34.5,34.51,28853.0,30.5012,30.5542,30.4835,30.4923,28853.0
2021-05-20 10:20:00,34.51,34.52,34.49,34.51,15693.0,30.4923,30.5012,30.4747,30.4923,15693.0
2021-05-20 10:25:00,34.51,34.54,34.5,34.52,19851.0,30.4923,30.5188,30.4835,30.5012,19851.0
2021-05-20 10:30:00,34.53,34.55,34.5,34.51,16515.0,30.51,30.5277,30.4835,30.4923,16515.0
2021-05-20 10:35:00,34.51,34.53,34.48,34.49,39142.0,30.4923,30.51,30.4658,30.4747,39142.0
2021-05-20 10:40:00,34.5,34.52,34.49,34.49,21005.0,30.4835,30.5012,30.4747,30.4747,21005.0
2021-05-20 10:45:00,34.49,34.5,34.46,34.47,51667.0,30.4747,30.4835,30.4481,30.457,51667.0
2021-05-20 10:50:00,34.47,34.51,34.46,34.48,23682.0,30.457,30.4923,30.4481,30.4658,23682.0
2021-05-20 10:55:00,34.47,34.49,34.43,34.48,44845.0,30.457,30.4747,30.4216,30.4658,44845.0
2021-05-20 11:00:00,34.48,34.5,34.46,34.47,34804.0,30.4658,30.4835,30.4481,30.457,34804.0
2021-05-20 11:05:00,34.47,34.48,34.44,34.45,50508.0,30.457,30.4658,30.4305,30.4393,50508.0
2021-05-20 11:10:00,34.45,34.46,34.43,34.45,42748.0,30.4393,30.4481,30.4216,30.4393,42748.0
2021-05-20 11:15:00,34.45,34.46,34.44,34.45,13334.0,30.4393,30.4481,30.4305,30.4393,13334.0
2021-05-20 11:20:00,34.45,34.46,34.41,34.41,26287.0,30.4393,30.4481,30.404,30.404,26287.0
2021-05-20 11:25:00,34.42,34.43,34.41,34.43,25450.0,30.4128,30.4216,30.404,30.4216,25450.0
2021-05-20 11:30:00,34.43,34.44,34.41,34.43,13871.0,30.4216,30.4305,30.404,30.4216,13871.0
2021-05-20 11:35:00,34.42,34.44,34.42,34.44,5164.0,30.4128,30.4305,30.4128,30.4305,5164.0
2021-05-20 11:40:00,34.44,34.47,34.43,34.45,10374.0,30.4305,30.457,30.4216,30.4393,10374.0
2021-05-20 11:45:00,34.46,34.5,34.44,34.49,12090.0,30.4481,30.4835,30.4305,30.4747,12090.0
2021-05-20 11:50:00,34.48,34.49,34.44,34.45,6882.0,30.4658,30.4747,30.4305,30.4393,6882.0
2021-05-20 11:55:00,34.44,34.46,34.43,34.44,18432.0,30.4305,30.4481,30.4216,30.4305,18432.0
2021-05-20 12:00:00,34.44,34.45,34.44,34.44,15485.0,30.4305,30.4393,30.4305,30.4305,15485.0
2021-05-20 12:05:00,34.44,34.46,34.42,34.44,17704.0,30.4305,30.4481,30.4128,30.4305,17704.0
2021-05-20 12:10:00,34.44,34.48,34.43,34.48,64277.0,30.4305,30.4658,30.4216,30.4658,64277.0
2021-05-20 12:15:00,34.48,34.52,34.45,34.46,19794.0,30.4658,30.5012,30.4393,30.4481,19794.0
2021-05-20 12:20:00,34.47,34.48,34.45,34.47,14919.0,30.457,30.4658,30.4393,30.457,14919.0
2021-05-20 12:25:00,34.48,34.5,34.47,34.49,15827.0,30.4658,30.4835,30.457,30.4747,15827.0
2021-05-20 12:30:00,34.49,34.49,34.45,34.48,11789.0,30.4747,30.4747,30.4393,30.4658,11789.0
2021-05-20 12:35:00,34.48,34.49,34.45,34.47,26380.0,30.4658,30.4747,30.4393,30.457,26380.0
2021-05-20 12:40:00,34.47,34.48,34.44,34.47,27970.0,30.457,30.4658,30.4305,30.457,27970.0
2021-05-20 12:45:00,34.47,34.48,34.45,34.47,13475.0,30.457,30.4658,30.4393,30.457,13475.0
2021-05-20 12:50:00,34.46,34.46,34.44,34.46,15908.0,30.4481,30.4481,30.4305,30.4481,15908.0
2021-05-20 12:55:00,34.45,34.47,34.44,34.46,12179.0,30.4393,30.457,30.4305,30.4481,12179.0
2021-05-20 13:00:00,34.47,34.48,34.45,34.47,11166.0,30.457,30.4658,30.4393,30.457,11166.0
2021-05-20 13:05:00,34.47,34.49,34.45,34.47,13597.0,30.457,30.4747,30.4393,30.457,13597.0
2021-05-20 13:10:00,34.46,34.52,34.46,34.51,9217.0,30.4481,30.5012,30.4481,30.4923,9217.0
2021-05-20 13:15:00,34.52,34.53,34.49,34.52,9749.0,30.5012,30.51,30.4747,30.5012,9749.0
2021-05-20 13:20:00,34.52,34.52,34.46,34.46,22065.0,30.5012,30.5012,30.4481,30.4481,22065.0
2021-05-20 13:25:00,34.45,34.46,34.43,34.46,17205.0,30.4393,30.4481,30.4216,30.4481,17205.0
2021-05-20 13:30:00,34.46,34.49,34.45,34.46,14830.0,30.4481,30.4747,30.4393,30.4481,14830.0
2021-05-20 13:35:00,34.45,34.48,34.45,34.47,8041.0,30.4393,30.4658,30.4393,30.457,8041.0
2021-05-20 13:40:00,34.46,34.47,34.43,34.46,14908.0,30.4481,30.457,30.4216,30.4481,14908.0
2021-05-20 13:45:00,34.45,34.46,34.44,34.45,5583.0,30.4393,30.4481,30.4305,30.4393,5583.0
2021-05-20 13:50:00,34.45,34.46,34.41,34.42,62667.0,30.4393,30.4481,30.404,30.4128,62667.0
2021-05-20 13:55:00,34.42,34.43,34.39,34.4,40430.0,30.4128,30.4216,30.3863,30.3951,40430.0
2021-05-20 14:00:00,34.4,34.45,34.4,34.41,14567.0,30.3951,30.4393,30.3951,30.404,14567.0
2021-05-20 14:05:00,34.42,34.44,34.41,34.41,6750.0,30.4128,30.4305,30.404,30.404,6750.0
2021-05-20 14:10:00,34.41,34.43,34.39,34.4,34996.0,30.404,30.4216,30.3863,30.3951,34996.0
2021-05-20 14:15:00,34.4,34.42,34.39,34.41,20293.0,30.3951,30.4128,30.3863,30.404,20293.0
2021-05-20 14:20:00,34.41,34.41,34.38,34.4,24867.0,30.404,30.404,30.3775,30.3951,24867.0
2021-05-20 14:25:00,34.39,34.39,34.28,34.28,15570.0,30.3863,30.3863,30.2891,30.2891,15570.0
2021-05-20 14:30:00,34.28,34.29,34.22,34.26,17390.0,30.2891,30.2979,30.2361,30.2714,17390.0
2021-05-20 14:35:00,34.26,34.33,34.26,34.32,12436.0,30.2714,30.3333,30.2714,30.3244,12436.0
2021-05-20 14:40:00,34.31,34.31,34.27,34.27,12379.0,30.3156,30.3156,30.2803,30.2803,12379.0
2021-05-20 14:45:00,34.28,34.3,34.25,34.26,12731.0,30.2891,30.3068,30.2626,30.2714,12731.0
2021-05-20 14:50:00,34.25,34.28,34.24,34.26,9878.0,30.2626,30.2891,30.2538,30.2714,9878.0
2021-05-20 14:55:00,34.26,34.26,34.21,34.22,11902.0,30.2714,30.2714,30.2272,30.2361,11902.0
2021-05-20 15:00:00,34.22,34.22,34.17,34.17,13134.0,30.2361,30.2361,30.1919,30.1919,13134.0
2021-05-20 15:05:00,34.18,34.21,34.15,34.2,15907.0,30.2007,30.2272,30.1742,30.2184,15907.0
2021-05-20 15:10:00,34.2,34.23,34.19,34.2,10246.0,30.2184,30.2449,30.2096,30.2184,10246.0
2021-05-20 15:15:00,34.2,34.25,34.2,34.22,24257.0,30.2184,30.2626,30.2184,30.2361,24257.0
2021-05-20 15:20:00,34.22,34.31,34.21,34.3,10893.0,30.2361,30.3156,30.2272,30.3068,10893.0
2021-05-20 15:25:00,34.3,34.31,34.28,34.29,14272.0,30.3068,30.3156,30.2891,30.2979,14272.0
2021-05-20 15:30:00,34.29,34.34,34.28,34.32,77818.0,30.2979,30.3421,30.2891,30.3244,77818.0
2021-05-20 15:35:00,34.32,34.34,34.31,34.32,21710.0,30.3244,30.3421,30.3156,30.3244,21710.0
2021-05-20 15:40:00,34.32,34.34,34.26,34.27,22902.0,30.3244,30.3421,30.2714,30.2803,22902.0
2021-05-20 15:45:00,34.27,34.28,34.16,34.16,54308.0,30.2803,30.2891,30.1831,30.1831,54308.0
2021-05-20 15:50:00,34.16,34.18,34.07,34.09,114497.0,30.1831,30.2007,30.1035,30.1212,114497.0
2021-05-20 15:55:00,34.09,34.1,34.03,34.04,187743.0,30.1212,30.1301,30.0682,30.077,187743.0
2021-05-21 09:30:00,34.13,34.26,34.08,34.08,54200.0,30.1566,30.2714,30.1124,30.1124,54200.0
2021-05-21 09:35:00,34.08,34.2,34.01,34.16,19236.0,30.1124,30.2184,30.0505,30.1831,19236.0
2021-05-21 09:40:00,34.13,34.15,34.07,34.09,8837.0,30.1566,30.1742,30.1035,30.1212,8837.0
2021-05-21 09:45:00,34.09,34.09,34.02,34.06,17525.0,30.1212,30.1212,30.0594,30.0947,17525.0
2021-05-21 09:50:00,34.07,34.1,34.02,34.02,13631.0,30.1035,30.1301,30.0594,30.0594,13631.0
2021-05-21 09:55:00,34.02,34.02,33.84,33.84,46338.0,30.0594,30.0594,29.9003,29.9003,46338.0
2021-05-21 10:00:00,33.84,33.96,33.82,33.96,27815.0,29.9003,30.0064,29.8827,30.0064,27815.0
2021-05-21 10:05:00,33.96,33.96,33.85,33.91,50855.0,30.0064,30.0064,29.9092,29.9622,50855.0
2021-05-21 10:10:00,33.9,33.94,33.86,33.87,28220.0,29.9533,29.9887,29.918,29.9268,28220.0
2021-05-21 10:15:00,33.87,33.94,33.87,33.88,27422.0,29.9268,29.9887,29.9268,29.9357,27422.0
2021-05-21 10:20:00,33.88,33.92,33.84,33.88,23238.0,29.9357,29.971,29.9003,29.9357,23238.0
2021-05-21 10:25:00,33.88,33.9,33.85,33.86,12937.0,29.9357,29.9533,29.9092,29.918,12937.0
2021-05-21 10:30:00,33.86,33.88,33.84,33.86,8529.0,29.918,29.9357,29.9003,29.918,8529.0
2021-05-21 10:35:00,33.85,33.86,33.82,33.83,14707.0,29.9092,29.918,29.8827,29.8915,14707.0
2021-05-21 10:40:00,33.84,33.85,33.77,33.81,24086.0,29.9003,29.9092,29.8385,29.8738,24086.0
2021-05-21 10:45:00,33.81,33.83,33.8,33.82,10126.0,29.8738,29.8915,29.865,29.8827,10126.0
2021-05-21 10:50:00,33.83,33.84,33.8,33.8,16191.0,29.8915,29.9003,29.865,29.865,16191.0
2021-05-21 10:55:00,33.81,33.84,33.8,33.83,15943.0,29.8738,29.9003,29.865,29.8915,15943.0
2021-05-21 11:00:00,33.84,33.91,33.84,33.88,28037.0,29.9003,29.9622,29.9003,29.9357,28037.0
2021-05-21 11:05:00,33.88,33.89,33.84,33.86,11220.0,29.9357,29.9445,29.9003,29.918,11220.0
2021-05-21 11:10:00,33.85,33.9,33.85,33.89,5924.0,29.9092,29.9533,29.9092,29.9445,5924.0
2021-05-21 11:15:00,33.89,33.89,33.86,33.87,9052.0,29.9445,29.9445,29.918,29.9268,9052.0
2021-05-21 11:20:00,33.87,33.89,33.86,33.86,8486.0,29.9268,29.9445,29.918,29.918,8486.0
2021-05-21 11:25:00,33.86,33.87,33.78,33.78,32229.0,29.918,29.9268,29.8473,29.8473,32229.0
2021-05-21 11:30:00,33.78,33.83,33.78,33.79,13143.0,29.8473,29.8915,29.8473,29.8561,13143.0
2021-05-21 11:35:00,33.79,33.8,33.72,33.76,16489.0,29.8561,29.865,29.7943,29.8296,16489.0
2021-05-21 11:40:00,33.75,33.79,33.71,33.77,17974.0,29.8208,29.8561,29.7855,29.8385,17974.0
2021-05-21 11:45:00,33.77,33.8,33.72,33.73,10070.0,29.8385,29.865,29.7943,29.8031,10070.0
2021-05-21 11:50:00,33.73,33.76,33.72,33.75,12130.0,29.8031,29.8296,29.7943,29.8208,12130.0
2021-05-21 11:55:00,33.75,33.75,33.71,33.73,15104.0,29.8208,29.8208,29.7855,29.8031,15104.0
2021-05-21 12:00:00,33.73,33.77,33.69,33.77,33660.0,29.8031,29.8385,29.7678,29.8385,33660.0
2021-05-21 12:05:00,33.77,33.77,33.66,33.67,29287.0,29.8385,29.8385,29.7413,29.7501,29287.0
2021-05-21 12:10:00,33.65,33.74,33.65,33.74,13343.0,29.7324,29.812,29.7324,29.812,13343.0
2021-05-21 12:15:00,33.75,33.76,33.72,33.76,9743.0,29.8208,29.8296,29.7943,29.8296,9743.0
2021-05-21 12:20:00,33.76,33.78,33.75,33.77,7055.0,29.8296,29.8473,29.8208,29.8385,7055.0
2021-05-21 12:25:00,33.78,33.79,33.71,33.73,9644.0,29.8473,29.8561,29.7855,29.8031,9644.0
2021-05-21 12:30:00,33.73,33.76,33.71,33.75,14846.0,29.8031,29.8296,29.7855,29.8208,14846.0
2021-05-21 12:35:00,33.75,33.77,33.71,33.73,9653.0,29.8208,29.8385,29.7855,29.8031,9653.0
2021-05-21 12:40:00,33.73,33.75,33.71,33.72,8860.0,29.8031,29.8208,29.7855,29.7943,8860.0
2021-05-21 12:45:00,33.72,33.73,33.64,33.64,17413.0,29.7943,29.8031,29.7236,29.7236,17413.0
2021-05-21 12:50:00,33.64,33.66,33.61,33.63,10239.0,29.7236,29.7413,29.6971,29.7148,10239.0
2021-05-21 12:55:00,33.63,33.68,33.61,33.66,11547.0,29.7148,29.759,29.6971,29.7413,11547.0
2021-05-21 13:00:00,33.66,33.68,33.66,33.67,5403.0,29.7413,29.759,29.7413,29.7501,5403.0
2021-05-21 13:05:00,33.67,33.7,33.66,33.68,7486.0,29.7501,29.7766,29.7413,29.759,7486.0
2021-05-21 13:10:00,33.68,33.69,33.67,33.69,5120.0,29.759,29.7678,29.7501,29.7678,5120.0
2021-05-21 13:15:00,33.7,33.71,33.69,33.7,9585.0,29.7766,29.7855,29.7678,29.7766,9585.0
2021-05-21 13:20:00,33.71,33.72,33.7,33.7,10500.0,29.7855,29.7943,29.7766,29.7766,10500.0
2021-05-21 13:25:00,33.7,33.78,33.7,33.77,25602.0,29.7766,29.8473,29.7766,29.8385,25602.0
2021-05-21 13:30:00,33.77,33.79,33.76,33.79,4763.0,29.8385,29.8561,29.8296,29.8561,4763.0
2021-05-21 13:35:00,33.79,33.79,33.76,33.77,6327.0,29.8561,29.8561,29.8296,29.8385,6327.0
2021-05-21 13:40:00,33.77,33.77,33.75,33.76,7158.0,29.8385,29.8385,29.8208,29.8296,7158.0
2021-05-21 13:45:00,33.76,33.76,33.75,33.76,6715.0,29.8296,29.8296,29.8208,29.8296,6715.0
2021-05-21 13:50:00,33.75,33.77,33.73,33.77,12085.0,29.8208,29.8385,29.8031,29.8385,12085.0
2021-05-21 13:55:00,33.76,33.77,33.74,33.76,17315.0,29.8296,29.8385,29.812,29.8296,17315.0
2021-05-21 14:00:00,33.76,33.79,33.75,33.77,8199.0,29.8296,29.8561,29.8208,29.8385,8199.0
2021-05-21 14:05:00,33.77,33.82,33.77,33.81,8162.0,29.8385,29.8827,29.8385,29.8738,8162.0
2021-05-21 14:10:00,33.8,33.82,33.79,33.81,9529.0,29.865,29.8827,29.8561,29.8738,9529.0
2021-05-21 14:15:00,33.81,33.84,33.8,33.84,6747.0,29.8738,29.9003,29.865,29.9003,6747.0
2021-05-21 14:20:00,33.83,33.83,33.8,33.81,11492.0,29.8915,29.8915,29.865,29.8738,11492.0
2021-05-21 14:25:00,33.81,33.81,33.76,33.79,12348.0,29.8738,29.8738,29.8296,29.8561,12348.0
2021-05-21 14:30:00,33.79,33.82,33.78,33.79,10662.0,29.8561,29.8827,29.8473,29.8561,10662.0
2021-05-21 14:35:00,33.79,33.81,33.75,33.77,9546.0,29.8561,29.8738,29.8208,29.8385,9546.0
2021-05-21 14:40:00,33.77,33.78,33.73,33.73,5196.0,29.8385,29.8473,29.8031,29.8031,5196.0
2021-05-21 14:45:00,33.74,33.76,33.73,33.75,10889.0,29.812,29.8296,29.8031,29.8208,10889.0
2021-05-21 14:50:00,33.74,33.81,33.74,33.78,22230.0,29.812,29.8738,29.812,29.8473,22230.0
2021-05-21 14:55:00,33.77,33.78,33.75,33.75,12287.0,29.8385,29.8473,29.8208,29.8208,12287.0
2021-05-21 15:00:00,33.76,33.76,33.72,33.73,23235.0,29.8296,29.8296,29.7943,29.8031,23235.0
2021-05-21 15:05:00,33.73,33.76,33.73,33.75,8585.0,29.8031,29.8296,29.8031,29.8208,8585.0
2021-05-21 15:10:00,33.74,33.78,33.73,33.77,17281.0,29.812,29.8473,29.8031,29.8385,17281.0
2021-05-21 15:15:00,33.77,33.8,33.75,33.78,16038.0,29.8385,29.865,29.8208,29.8473,16038.0
2021-05-21 15:20:00,33.78,33.83,33.77,33.82,12786.0,29.8473,29.8915,29.8385,29.8827,12786.0
2021-05-21 15:25:00,33.81,33.83,33.79,33.83,13310.0,29.8738,29.8915,29.8561,29.8915,13310.0
2021-05-21 15:30:00,33.82,33.82,33.74,33.76,23606.0,29.8827,29.8827,29.812,29.8296,23606.0
2021-05-21 15:35:00,33.76,33.78,33.72,33.74,21814.0,29.8296,29.8473,29.7943,29.812,21814.0
2021-05-21 15:40:00,33.73,33.74,33.7,33.7,40692.0,29.8031,29.812,29.7766,29.7766,40692.0
2021-05-21 15:45:00,33.71,33.79,33.69,33.77,92065.0,29.7855,29.8561,29.7678,29.8385,92065.0
2021-05-21 15:50:00,33.78,33.81,33.74,33.8,64026.0,29.8473,29.8738,29.812,29.865,64026.0
2021-05-21 15:55:00,33.81,33.84,33.79,33.82,310274.0,29.8738,29.9003,29.8561,29.8827,310274.0
2021-05-24 09:30:00,34.02,34.13,33.95,33.98,30965.0,30.0594,30.1566,29.9975,30.024,30965.0
2021-05-24 09:35:00,33.97,33.99,33.78,33.8,12250.0,30.0152,30.0329,29.8473,29.865,12250.0
2021-05-24 09:40:00,33.83,33.88,33.78,33.78,13304.0,29.8915,29.9357,29.8473,29.8473,13304.0
2021-05-24 09:45:00,33.78,33.8,33.62,33.63,25762.0,29.8473,29.865,29.7059,29.7148,25762.0
2021-05-24 09:50:00,33.64,33.72,33.62,33.65,14907.0,29.7236,29.7943,29.7059,29.7324,14907.0
2021-05-24 09:55:00,33.65,33.68,33.59,33.63,15196.0,29.7324,29.759,29.6794,29.7148,15196.0
2021-05-24 10:00:00,33.63,33.67,33.62,33.64,27498.0,29.7148,29.7501,29.7059,29.7236,27498.0
2021-05-24 10:05:00,33.64,33.65,33.51,33.52,155480.0,29.7236,29.7324,29.6087,29.6176,155480.0
2021-05-24 10:10:00,33.52,33.63,33.52,33.63,31206.0,29.6176,29.7148,29.6176,29.7148,31206.0
2021-05-24 10:15:00,33.63,33.66,33.62,33.66,27956.0,29.7148,29.7413,29.7059,29.7413,27956.0
2021-05-24 10:20:00,33.67,33.69,33.63,33.64,27364.0,29.7501,29.7678,29.7148,29.7236,27364.0
2021-05-24 10:25:00,33.65,33.69,33.63,33.68,11843.0,29.7324,29.7678,29.7148,29.759,11843.0
2021-05-24 10:30:00,33.69,33.7,33.66,33.68,14404.0,29.7678,29.7766,29.7413,29.759,14404.0
2021-05-24 10:35:00,33.68,33.73,33.67,33.68,16935.0,29.759,29.8031,29.7501,29.759,16935.0
2021-05-24 10:40:00,33.68,33.8,33.67,33.8,13228.0,29.759,29.865,29.7501,29.865,13228.0
2021-05-24 10:45:00,33.81,33.81,33.73,33.75,13365.0,29.8738,29.8738,29.8031,29.8208,13365.0
2021-05-24 10:50:00,33.75,33.76,33.72,33.75,7829.0,29.8208,29.8296,29.7943,29.8208,7829.0
2021-05-24 10:55:00,33.75,33.8,33.74,33.77,12286.0,29.8208,29.865,29.812,29.8385,12286.0
2021-05-24 11:00:00,33.78,33.78,33.66,33.66,7630.0,29.8473,29.8473,29.7413,29.7413,7630.0
2021-05-24 11:05:00,33.66,33.68,33.64,33.65,10133.0,29.7413,29.759,29.7236,29.7324,10133.0
2021-05-24 11:10:00,33.66,33.68,33.63,33.66,8632.0,29.7413,29.759,29.7148,29.7413,8632.0
2021-05-24 11:15:00,33.66,33.66,33.63,33.65,8408.0,29.7413,29.7413,29.7148,29.7324,8408.0
2021-05-24 11:20:00,33.65,33.66,33.62,33.65,7917.0,29.7324,29.7413,29.7059,29.7324,7917.0
2021-05-24 11:25:00,33.65,33.65,33.61,33.63,4123.0,29.7324,29.7324,29.6971,29.7148,4123.0
2021-05-24 11:30:00,33.64,33.66,33.63,33.63,9177.0,29.7236,29.7413,29.7148,29.7148,9177.0
2021-05-24 11:35:00,33.64,33.65,33.62,33.63,4679.0,29.7236,29.7324,29.7059,29.7148,4679.0
2021-05-24 11:40:00,33.63,33.65,33.62,33.64,14824.0,29.7148,29.7324,29.7059,29.7236,14824.0
2021-05-24 11:45:00,33.64,33.66,33.62,33.62,23677.0,29.7236,29.7413,29.7059,29.7059,23677.0
2021-05-24 11:50:00,33.63,33.65,33.56,33.58,12022.0,29.7148,29.7324,29.6529,29.6706,12022.0
2021-05-24 11:55:00,33.58,33.58,33.52,33.53,17337.0,29.6706,29.6706,29.6176,29.6264,17337.0
2021-05-24 12:00:00,33.52,33.55,33.52,33.54,5154.0,29.6176,29.6441,29.6176,29.6353,5154.0
2021-05-24 12:05:00,33.55,33.57,33.54,33.57,9572.0,29.6441,29.6618,29.6353,29.6618,9572.0
2021-05-24 12:10:00,33.56,33.59,33.55,33.58,10802.0,29.6529,29.6794,29.6441,29.6706,10802.0
2021-05-24 12:15:00,33.58,33.58,33.55,33.55,11919.0,29.6706,29.6706,29.6441,29.6441,11919.0
2021-05-24 12:20:00,33.56,33.61,33.56,33.59,12034.0,29.6529,29.6971,29.6529,29.6794,12034.0
2021-05-24 12:25:00,33.59,33.61,33.57,33.61,15633.0,29.6794,29.6971,29.6618,29.6971,15633.0
2021-05-24 12:30:00,33.61,33.61,33.58,33.59,18146.0,29.6971,29.6971,29.6706,29.6794,18146.0
2021-05-24 12:35:00,33.6,33.62,33.59,33.61,5076.0,29.6883,29.7059,29.6794,29.6971,5076.0
2021-05-24 12:40:00,33.62,33.64,33.59,33.64,13234.0,29.7059,29.7236,29.6794,29.7236,13234.0
2021-05-24 12:45:00,33.65,33.66,33.63,33.65,8819.0,29.7324,29.7413,29.7148,29.7324,8819.0
2021-05-24 12:50:00,33.64,33.66,33.63,33.65,13615.0,29.7236,29.7413,29.7148,29.7324,13615.0
2021-05-24 12:55:00,33.65,33.68,33.65,33.68,3876.0,29.7324,29.759,29.7324,29.759,3876.0
2021-05-24 13:00:00,33.68,33.7,33.65,33.69,12198.0,29.759,29.7766,29.7324,29.7678,12198.0
2021-05-24 13:05:00,33.7,33.7,33.67,33.68,9047.0,29.7766,29.7766,29.7501,29.759,9047.0
2021-05-24 13:10:00,33.68,33.68,33.66,33.66,6050.0,29.759,29.759,29.7413,29.7413,6050.0
2021-05-24 13:15:00,33.66,33.68,33.66,33.67,6674.0,29.7413,29.759,29.7413,29.7501,6674.0
2021-05-24 13:20:00,33.66,33.67,33.65,33.66,9477.0,29.7413,29.7501,29.7324,29.7413,9477.0
2021-05-24 13:25:00,33.65,33.68,33.64,33.66,8623.0,29.7324,29.759,29.7236,29.7413,8623.0
2021-05-24 13:30:00,33.65,33.67,33.6,33.64,19986.0,29.7324,29.7501,29.6883,29.7236,19986.0
2021-05-24 13:35:00,33.63,33.64,33.62,33.64,4524.0,29.7148,29.7236,29.7059,29.7236,4524.0
2021-05-24 13:40:00,33.64,33.64,33.62,33.62,7411.0,29.7236,29.7236,29.7059,29.7059,7411.0
2021-05-24 13:45:00,33.62,33.63,33.6,33.61,9122.0,29.7059,29.7148,29.6883,29.6971,9122.0
2021-05-24 13:50:00,33.61,33.62,33.6,33.61,8385.0,29.6971,29.7059,29.6883,29.6971,8385.0
2021-05-24 13:55:00,33.62,33.65,33.61,33.65,10028.0,29.7059,29.7324,29.6971,29.7324,10028.0
2021-05-24 14:00:00,33.65,33.66,33.63,33.65,4488.0,29.7324,29.7413,29.7148,29.7324,4488.0
2021-05-24 14:05:00,33.64,33.66,33.63,33.65,10785.0,29.7236,29.7413,29.7148,29.7324,10785.0
2021-05-24 14:10:00,33.65,33.66,33.64,33.66,5040.0,29.7324,29.7413,29.7236,29.7413,5040.0
2021-05-24 14:15:00,33.65,33.71,33.64,33.71,17857.0,29.7324,29.7855,29.7236,29.7855,17857.0
2021-05-24 14:20:00,33.72,33.78,33.71,33.76,24414.0,29.7943,29.8473,29.7855,29.8296,24414.0
2021-05-24 14:25:00,33.76,33.79,33.76,33.79,15602.0,29.8296,29.8561,29.8296,29.8561,15602.0
2021-05-24 14:30:00,33.79,33.81,33.77,33.8,21854.0,29.8561,29.8738,29.8385,29.865,21854.0
2021-05-24 14:35:00,33.8,33.84,33.79,33.83,13374.0,29.865,29.9003,29.8561,29.8915,13374.0
2021-05-24 14:40:00,33.82,33.88,33.82,33.88,21230.0,29.8827,29.9357,29.8827,29.9357,21230.0
2021-05-24 14:45:00,33.9,33.97,33.89,33.92,36754.0,29.9533,30.0152,29.9445,29.971,36754.0
2021-05-24 14:50:00,33.91,33.93,33.87,33.88,10928.0,29.9622,29.9798,29.9268,29.9357,10928.0
2021-05-24 14:55:00,33.88,33.93,33.88,33.92,18507.0,29.9357,29.9798,29.9357,29.971,18507.0
2021-05-24 15:00:00,33.93,33.96,33.91,33.95,23472.0,29.9798,30.0064,29.9622,29.9975,23472.0
2021-05-24 15:05:00,33.95,33.99,33.94,33.98,24316.0,29.9975,30.0329,29.9887,30.024,24316.0
2021-05-24 15:10:00,33.98,33.99,33.94,33.95,26623.0,30.024,30.0329,29.9887,29.9975,26623.0
2021-05-24 15:15:00,33.95,33.98,33.94,33.95,20160.0,29.9975,30.024,29.9887,29.9975,20160.0
2021-05-24 15:20:00,33.95,33.96,33.94,33.95,8963.0,29.9975,30.0064,29.9887,29.9975,8963.0
2021-05-24 15:25:00,33.95,34.0,33.95,33.98,25046.0,29.9975,30.0417,29.9975,30.024,25046.0
2021-05-24 15:30:00,33.99,34.0,33.94,33.95,63270.0,30.0329,30.0417,29.9887,29.9975,63270.0
2021-05-24 15:35:00,33.95,33.95,33.91,33.91,21189.0,29.9975,29.9975,29.9622,29.9622,21189.0
2021-05-24 15:40:00,33.91,33.92,33.89,33.9,34802.0,29.9622,29.971,29.9445,29.9533,34802.0
2021-05-24 15:45:00,33.91,33.93,33.89,33.92,21657.0,29.9622,29.9798,29.9445,29.971,21657.0
2021-05-24 15:50:00,33.93,33.93,33.81,33.82,31135.0,29.9798,29.9798,29.8738,29.8827,31135.0
2021-05-24 15:55:00,33.82,33.83,33.76,33.76,137547.0,29.8827,29.8915,29.8296,29.8296,137547.0
2021-05-25 09:30:00,33.8,33.89,33.67,33.67,23167.0,29.865,29.9445,29.7501,29.7501,23167.0
2021-05-25 09:35:00,33.66,33.66,33.59,33.62,18637.0,29.7413,29.7413,29.6794,29.7059,18637.0
2021-05-25 09:40:00,33.61,33.61,33.55,33.58,15237.0,29.6971,29.6971,29.6441,29.6706,15237.0
2021-05-25 09:45:00,33.59,33.63,33.51,33.53,30391.0,29.6794,29.7148,29.6087,29.6264,30391.0
2021-05-25 09:50:00,33.53,33.59,33.5,33.57,24811.0,29.6264,29.6794,29.5999,29.6618,24811.0
2021-05-25 09:55:00,33.57,33.58,33.53,33.54,14589.0,29.6618,29.6706,29.6264,29.6353,14589.0
2021-05-25 10:00:00,33.55,33.55,33.44,33.45,36239.0,29.6441,29.6441,29.5469,29.5557,36239.0
2021-05-25 10:05:00,33.44,33.44,33.3,33.3,67665.0,29.5469,29.5469,29.4232,29.4232,67665.0
2021-05-25 10:10:00,33.31,33.38,33.29,33.36,31576.0,29.432,29.4939,29.4144,29.4762,31576.0
2021-05-25 10:15:00,33.37,33.41,33.37,33.38,6671.0,29.485,29.5204,29.485,29.4939,6671.0
2021-05-25 10:20:00,33.39,33.43,33.36,33.41,25144.0,29.5027,29.5381,29.4762,29.5204,25144.0
2021-05-25 10:25:00,33.41,33.5,33.39,33.49,18353.0,29.5204,29.5999,29.5027,29.5911,18353.0
2021-05-25 10:30:00,33.5,33.5,33.45,33.45,15380.0,29.5999,29.5999,29.5557,29.5557,15380.0
2021-05-25 10:35:00,33.46,33.46,33.42,33.43,19650.0,29.5646,29.5646,29.5292,29.5381,19650.0
2021-05-25 10:40:00,33.44,33.45,33.41,33.43,13955.0,29.5469,29.5557,29.5204,29.5381,13955.0
2021-05-25 10:45:00,33.43,33.43,33.39,33.41,7560.0,29.5381,29.5381,29.5027,29.5204,7560.0
2021-05-25 10:50:00,33.41,33.46,33.4,33.42,17145.0,29.5204,29.5646,29.5116,29.5292,17145.0
2021-05-25 10:55:00,33.41,33.42,33.37,33.38,21449.0,29.5204,29.5292,29.485,29.4939,21449.0
2021-05-25 11:00:00,33.38,33.38,33.32,33.34,13462.0,29.4939,29.4939,29.4409,29.4585,13462.0
2021-05-25 11:05:00,33.33,33.33,33.3,33.31,13890.0,29.4497,29.4497,29.4232,29.432,13890.0
2021-05-25 11:10:00,33.32,33.38,33.31,33.36,15434.0,29.4409,29.4939,29.432,29.4762,15434.0
2021-05-25 11:15:00,33.37,33.38,33.34,33.35,10449.0,29.485,29.4939,29.4585,29.4674,10449.0
2021-05-25 11:20:00,33.36,33.36,33.3,33.34,22072.0,29.4762,29.4762,29.4232,29.4585,22072.0
2021-05-25 11:25:00,33.34,33.34,33.31,33.33,6101.0,29.4585,29.4585,29.432,29.4497,6101.0
2021-05-25 11:30:00,33.32,33.34,33.23,33.29,65132.0,29.4409,29.4585,29.3613,29.4144,65132.0
2021-05-25 11:35:00,33.29,33.29,33.23,33.25,10085.0,29.4144,29.4144,29.3613,29.379,10085.0
2021-05-25 11:40:00,33.24,33.27,33.24,33.25,9752.0,29.3702,29.3967,29.3702,29.379,9752.0
2021-05-25 11:45:00,33.25,33.26,33.24,33.24,2458.0,29.379,29.3878,29.3702,29.3702,2458.0
2021-05-25 11:50:00,33.24,33.24,33.21,33.22,14815.0,29.3702,29.3702,29.3437,29.3525,14815.0
2021-05-25 11:55:00,33.23,33.25,33.21,33.25,7299.0,29.3613,29.379,29.3437,29.379,7299.0
2021-05-25 12:00:00,33.24,33.25,33.2,33.2,11332.0,29.3702,29.379,29.3348,29.3348,11332.0
2021-05-25 12:05:00,33.2,33.27,33.18,33.27,11068.0,29.3348,29.3967,29.3172,29.3967,11068.0
2021-05-25 12:10:00,33.27,33.28,33.25,33.26,9882.0,29.3967,29.4055,29.379,29.3878,9882.0
2021-05-25 12:15:00,33.25,33.26,33.18,33.23,31847.0,29.379,29.3878,29.3172,29.3613,31847.0
2021-05-25 12:20:00,33.23,33.25,33.22,33.23,8274.0,29.3613,29.379,29.3525,29.3613,8274.0
2021-05-25 12:25:00,33.22,33.26,33.22,33.25,11011.0,29.3525,29.3878,29.3525,29.379,11011.0
2021-05-25 12:30:00,33.25,33.27,33.24,33.26,5112.0,29.379,29.3967,29.3702,29.3878,5112.0
2021-05-25 12:35:00,33.26,33.26,33.21,33.22,10211.0,29.3878,29.3878,29.3437,29.3525,10211.0
2021-05-25 12:40:00,33.22,33.24,33.22,33.23,6590.0,29.3525,29.3702,29.3525,29.3613,6590.0
2021-05-25 12:45:00,33.24,33.24,33.21,33.21,13111.0,29.3702,29.3702,29.3437,29.3437,13111.0
2021-05-25 12:50:00,33.22,33.23,33.2,33.22,9788.0,29.3525,29.3613,29.3348,29.3525,9788.0
2021-05-25 12:55:00,33.22,33.23,33.21,33.22,13099.0,29.3525,29.3613,29.3437,29.3525,13099.0
2021-05-25 13:00:00,33.23,33.25,33.2,33.25,54967.0,29.3613,29.379,29.3348,29.379,54967.0
2021-05-25 13:05:00,33.24,33.24,33.21,33.22,10820.0,29.3702,29.3702,29.3437,29.3525,10820.0
2021-05-25 13:10:00,33.22,33.23,33.21,33.22,6621.0,29.3525,29.3613,29.3437,29.3525,6621.0
2021-05-25 13:15:00,33.23,33.24,33.19,33.2,12971.0,29.3613,29.3702,29.326,29.3348,12971.0
2021-05-25 13:20:00,33.2,33.25,33.19,33.24,14425.0,29.3348,29.379,29.326,29.3702,14425.0
2021-05-25 13:25:00,33.24,33.26,33.22,33.25,9822.0,29.3702,29.3878,29.3525,29.379,9822.0
2021-05-25 13:30:00,33.24,33.24,33.18,33.22,32746.0,29.3702,29.3702,29.3172,29.3525,32746.0
2021-05-25 13:35:00,33.22,33.22,33.16,33.17,12978.0,29.3525,29.3525,29.2995,29.3083,12978.0
2021-05-25 13:40:00,33.17,33.18,33.15,33.18,11632.0,29.3083,29.3172,29.2907,29.3172,11632.0
2021-05-25 13:45:00,33.18,33.19,33.15,33.17,13509.0,29.3172,29.326,29.2907,29.3083,13509.0
2021-05-25 13:50:00,33.18,33.19,33.17,33.17,11787.0,29.3172,29.326,29.3083,29.3083,11787.0
2021-05-25 13:55:00,33.17,33.18,33.16,33.16,5599.0,29.3083,29.3172,29.2995,29.2995,5599.0
2021-05-25 14:00:00,33.16,33.18,33.1,33.11,21681.0,29.2995,29.3172,29.2465,29.2553,21681.0
2021-05-25 14:05:00,33.11,33.13,33.1,33.11,11307.0,29.2553,29.273,29.2465,29.2553,11307.0
2021-05-25 14:10:00,33.1,33.11,33.09,33.11,8799.0,29.2465,29.2553,29.2376,29.2553,8799.0
2021-05-25 14:15:00,33.1,33.1,33.03,33.03,24448.0,29.2465,29.2465,29.1846,29.1846,24448.0
2021-05-25 14:20:00,33.03,33.04,33.01,33.02,11414.0,29.1846,29.1935,29.167,29.1758,11414.0
2021-05-25 14:25:00,33.02,33.03,33.01,33.01,21972.0,29.1758,29.1846,29.167,29.167,21972.0
2021-05-25 14:30:00,33.02,33.06,33.01,33.05,21437.0,29.1758,29.2111,29.167,29.2023,21437.0
2021-05-25 14:35:00,33.04,33.04,33.01,33.02,15059.0,29.1935,29.1935,29.167,29.1758,15059.0
2021-05-25 14:40:00,33.01,33.04,33.01,33.02,18792.0,29.167,29.1935,29.167,29.1758,18792.0
2021-05-25 14:45:00,33.02,33.02,32.98,32.98,22089.0,29.1758,29.1758,29.1404,29.1404,22089.0
2021-05-25 14:50:00,32.98,33.04,32.98,33.0,31966.0,29.1404,29.1935,29.1404,29.1581,31966.0
2021-05-25 14:55:00,33.01,33.04,32.99,33.02,22610.0,29.167,29.1935,29.1493,29.1758,22610.0
2021-05-25 15:00:00,33.01,33.03,32.98,33.0,24407.0,29.167,29.1846,29.1404,29.1581,24407.0
2021-05-25 15:05:00,33.01,33.02,32.98,32.98,12752.0,29.167,29.1758,29.1404,29.1404,12752.0
2021-05-25 15:10:00,32.98,32.99,32.95,32.97,16437.0,29.1404,29.1493,29.1139,29.1316,16437.0
2021-05-25 15:15:00,32.97,33.0,32.96,32.98,21910.0,29.1316,29.1581,29.1228,29.1404,21910.0
2021-05-25 15:20:00,32.97,33.02,32.95,33.0,18571.0,29.1316,29.1758,29.1139,29.1581,18571.0
2021-05-25 15:25:00,33.0,33.01,32.96,32.96,9719.0,29.1581,29.167,29.1228,29.1228,9719.0
2021-05-25 15:30:00,32.96,32.96,32.88,32.91,37713.0,29.1228,29.1228,29.0521,29.0786,37713.0
2021-05-25 15:35:00,32.9,32.9,32.84,32.85,47300.0,29.0698,29.0698,29.0167,29.0256,47300.0
2021-05-25 15:40:00,32.84,32.86,32.82,32.86,41157.0,29.0167,29.0344,28.9991,29.0344,41157.0
2021-05-25 15:45:00,32.86,32.89,32.81,32.82,53739.0,29.0344,29.0609,28.9902,28.9991,53739.0
2021-05-25 15:50:00,32.82,32.84,32.73,32.74,78583.0,28.9991,29.0167,28.9196,28.9284,78583.0
2021-05-25 15:55:00,32.73,32.8,32.72,32.75,156095.0,28.9196,28.9814,28.9107,28.9372,156095.0
2021-05-26 09:30:00,32.7,32.83,32.48,32.67,74711.0,28.893,29.0079,28.6987,28.8665,74711.0
2021-05-26 09:35:00,32.68,32.81,32.64,32.77,28457.0,28.8754,28.9902,28.84,28.9549,28457.0
2021-05-26 09:40:00,32.79,32.86,32.74,32.74,20362.0,28.9726,29.0344,28.9284,28.9284,20362.0
2021-05-26 09:45:00,32.74,32.75,32.58,32.59,24609.0,28.9284,28.9372,28.787,28.7959,24609.0
2021-05-26 09:50:00,32.61,32.66,32.59,32.62,15538.0,28.8135,28.8577,28.7959,28.8224,15538.0
2021-05-26 09:55:00,32.63,32.67,32.58,32.64,14721.0,28.8312,28.8665,28.787,28.84,14721.0
2021-05-26 10:00:00,32.62,32.67,32.55,32.55,16718.0,28.8224,28.8665,28.7605,28.7605,16718.0
2021-05-26 10:05:00,32.55,32.58,32.47,32.52,55817.0,28.7605,28.787,28.6898,28.734,55817.0
2021-05-26 10:10:00,32.53,32.59,32.52,32.55,22688.0,28.7428,28.7959,28.734,28.7605,22688.0
2021-05-26 10:15:00,32.56,32.64,32.55,32.63,29221.0,28.7693,28.84,28.7605,28.8312,29221.0
2021-05-26 10:20:00,32.65,32.71,32.63,32.7,32576.0,28.8489,28.9019,28.8312,28.893,32576.0
2021-05-26 10:25:00,32.7,32.76,32.69,32.76,18166.0,28.893,28.9461,28.8842,28.9461,18166.0
2021-05-26 10:30:00,32.77,32.8,32.74,32.8,11854.0,28.9549,28.9814,28.9284,28.9814,11854.0
2021-05-26 10:35:00,32.8,32.8,32.77,32.79,19622.0,28.9814,28.9814,28.9549,28.9726,19622.0
2021-05-26 10:40:00,32.8,32.82,32.78,32.81,15797.0,28.9814,28.9991,28.9637,28.9902,15797.0
2021-05-26 10:45:00,32.82,32.82,32.74,32.76,23889.0,28.9991,28.9991,28.9284,28.9461,23889.0
2021-05-26 10:50:00,32.76,32.78,32.74,32.76,19573.0,28.9461,28.9637,28.9284,28.9461,19573.0
2021-05-26 10:55:00,32.77,32.8,32.74,32.8,15125.0,28.9549,28.9814,28.9284,28.9814,15125.0
2021-05-26 11:00:00,32.83,32.89,32.79,32.84,15547.0,29.0079,29.0609,28.9726,29.0167,15547.0
2021-05-26 11:05:00,32.84,32.84,32.8,32.81,9104.0,29.0167,29.0167,28.9814,28.9902,9104.0
2021-05-26 11:10:00,32.8,32.81,32.75,32.76,17032.0,28.9814,28.9902,28.9372,28.9461,17032.0
2021-05-26 11:15:00,32.76,32.79,32.73,32.78,35254.0,28.9461,28.9726,28.9196,28.9637,35254.0
2021-05-26 11:20:00,32.79,32.79,32.75,32.77,12563.0,28.9726,28.9726,28.9372,28.9549,12563.0
2021-05-26 11:25:00,32.78,32.78,32.72,32.72,23382.0,28.9637,28.9637,28.9107,28.9107,23382.0
2021-05-26 11:30:00,32.73,32.79,32.72,32.78,11428.0,28.9196,28.9726,28.9107,28.9637,11428.0
2021-05-26 11:35:00,32.79,32.85,32.79,32.83,16267.0,28.9726,29.0256,28.9726,29.0079,16267.0
2021-05-26 11:40:00,32.84,32.87,32.83,32.86,15694.0,29.0167,29.0433,29.0079,29.0344,15694.0
2021-05-26 11:45:00,32.87,32.91,32.86,32.9,13705.0,29.0433,29.0786,29.0344,29.0698,13705.0
2021-05-26 11:50:00,32.91,32.94,32.9,32.94,14367.0,29.0786,29.1051,29.0698,29.1051,14367.0
2021-05-26 11:55:00,32.94,32.94,32.88,32.88,36335.0,29.1051,29.1051,29.0521,29.0521,36335.0
2021-05-26 12:00:00,32.89,32.89,32.81,32.83,20040.0,29.0609,29.0609,28.9902,29.0079,20040.0
2021-05-26 12:05:00,32.82,32.86,32.81,32.86,15755.0,28.9991,29.0344,28.9902,29.0344,15755.0
2021-05-26 12:10:00,32.86,32.88,32.85,32.85,29135.0,29.0344,29.0521,29.0256,29.0256,29135.0
2021-05-26 12:15:00,32.85,32.87,32.78,32.78,32995.0,29.0256,29.0433,28.9637,28.9637,32995.0
2021-05-26 12:20:00,32.79,32.82,32.77,32.79,18579.0,28.9726,28.9991,28.9549,28.9726,18579.0
2021-05-26 12:25:00,32.79,32.81,32.78,32.79,8761.0,28.9726,28.9902,28.9637,28.9726,8761.0
2021-05-26 12:30:00,32.8,32.8,32.75,32.76,20311.0,28.9814,28.9814,28.9372,28.9461,20311.0
2021-05-26 12:35:00,32.77,32.83,32.76,32.8,19247.0,28.9549,29.0079,28.9461,28.9814,19247.0
2021-05-26 12:40:00,32.8,32.83,32.78,32.79,15460.0,28.9814,29.0079,28.9637,28.9726,15460.0
2021-05-26 12:45:00,32.79,32.82,32.76,32.8,11328.0,28.9726,28.9991,28.9461,28.9814,11328.0
2021-05-26 12:50:00,32.8,32.81,32.79,32.81,17728.0,28.9814,28.9902,28.9726,28.9902,17728.0
2021-05-26 12:55:00,32.82,32.82,32.78,32.82,24247.0,28.9991,28.9991,28.9637,28.9991,24247.0
2021-05-26 13:00:00,32.82,32.83,32.81,32.82,18171.0,28.9991,29.0079,28.9902,28.9991,18171.0
2021-05-26 13:05:00,32.82,32.84,32.8,32.84,16096.0,28.9991,29.0167,28.9814,29.0167,16096.0
2021-05-26 13:10:00,32.83,32.87,32.83,32.85,14602.0,29.0079,29.0433,29.0079,29.0256,14602.0
2021-05-26 13:15:00,32.86,32.88,32.84,32.87,15542.0,29.0344,29.0521,29.0167,29.0433,15542.0
2021-05-26 13:20:00,32.86,32.87,32.84,32.86,23756.0,29.0344,29.0433,29.0167,29.0344,23756.0
2021-05-26 13:25:00,32.86,32.92,32.85,32.91,22763.0,29.0344,29.0874,29.0256,29.0786,22763.0
2021-05-26 13:30:00,32.91,32.95,32.91,32.91,26829.0,29.0786,29.1139,29.0786,29.0786,26829.0
2021-05-26 13:35:00,32.91,32.96,32.9,32.95,28557.0,29.0786,29.1228,29.0698,29.1139,28557.0
2021-05-26 13:40:00,32.94,32.96,32.79,32.8,51887.0,29.1051,29.1228,28.9726,28.9814,51887.0
2021-05-26 13:45:00,32.8,32.81,32.73,32.75,45817.0,28.9814,28.9902,28.9196,28.9372,45817.0
2021-05-26 13:50:00,32.76,32.76,32.7,32.73,54934.0,28.9461,28.9461,28.893,28.9196,54934.0
2021-05-26 13:55:00,32.76,32.76,32.71,32.74,22042.0,28.9461,28.9461,28.9019,28.9284,22042.0
2021-05-26 14:00:00,32.73,32.78,32.71,32.76,18152.0,28.9196,28.9637,28.9019,28.9461,18152.0
2021-05-26 14:05:00,32.77,32.81,32.76,32.81,23708.0,28.9549,28.9902,28.9461,28.9902,23708.0
2021-05-26 14:10:00,32.82,32.84,32.8,32.8,8582.0,28.9991,29.0167,28.9814,28.9814,8582.0
2021-05-26 14:15:00,32.8,32.84,32.79,32.84,22302.0,28.9814,29.0167,28.9726,29.0167,22302.0
2021-05-26 14:20:00,32.83,32.84,32.81,32.82,13408.0,29.0079,29.0167,28.9902,28.9991,13408.0
2021-05-26 14:25:00,32.82,32.85,32.8,32.85,23855.0,28.9991,29.0256,28.9814,29.0256,23855.0
2021-05-26 14:30:00,32.84,32.85,32.82,32.84,13031.0,29.0167,29.0256,28.9991,29.0167,13031.0
2021-05-26 14:35:00,32.85,32.92,32.85,32.91,26986.0,29.0256,29.0874,29.0256,29.0786,26986.0
2021-05-26 14:40:00,32.91,32.94,32.91,32.93,6448.0,29.0786,29.1051,29.0786,29.0963,6448.0
2021-05-26 14:45:00,32.93,32.94,32.91,32.94,20219.0,29.0963,29.1051,29.0786,29.1051,20219.0
2021-05-26 14:50:00,32.94,33.0,32.94,32.95,23641.0,29.1051,29.1581,29.1051,29.1139,23641.0
2021-05-26 14:55:00,32.94,32.94,32.92,32.92,7411.0,29.1051,29.1051,29.0874,29.0874,7411.0
2021-05-26 15:00:00,32.93,32.96,32.9,32.96,26926.0,29.0963,29.1228,29.0698,29.1228,26926.0
2021-05-26 15:05:00,32.96,33.01,32.96,32.97,15156.0,29.1228,29.167,29.1228,29.1316,15156.0
2021-05-26 15:10:00,32.96,33.0,32.95,32.98,18776.0,29.1228,29.1581,29.1139,29.1404,18776.0
2021-05-26 15:15:00,32.98,33.02,32.98,33.02,26939.0,29.1404,29.1758,29.1404,29.1758,26939.0
2021-05-26 15:20:00,33.01,33.04,32.97,33.04,33721.0,29.167,29.1935,29.1316,29.1935,33721.0
2021-05-26 15:25:00,33.04,33.09,33.03,33.06,45143.0,29.1935,29.2376,29.1846,29.2111,45143.0
2021-05-26 15:30:00,33.05,33.06,32.95,32.97,27012.0,29.2023,29.2111,29.1139,29.1316,27012.0
2021-05-26 15:35:00,32.97,33.02,32.95,33.01,51251.0,29.1316,29.1758,29.1139,29.167,51251.0
2021-05-26 15:40:00,33.01,33.03,32.97,32.98,41589.0,29.167,29.1846,29.1316,29.1404,41589.0
2021-05-26 15:45:00,32.99,33.0,32.88,32.89,64499.0,29.1493,29.1581,29.0521,29.0609,64499.0
2021-05-26 15:50:00,32.88,32.89,32.85,32.87,75875.0,29.0521,29.0609,29.0256,29.0433,75875.0
2021-05-26 15:55:00,32.87,32.9,32.82,32.83,280399.0,29.0433,29.0698,28.9991,29.0079,280399.0
2021-05-27 09:30:00,33.03,33.05,32.78,32.8,50923.0,29.1846,29.2023,28.9637,28.9814,50923.0
2021-05-27 09:35:00,32.77,32.79,32.63,32.66,76085.0,28.9549,28.9726,28.8312,28.8577,76085.0
2021-05-27 09:40:00,32.65,32.81,32.61,32.7,55878.0,28.8489,28.9902,28.8135,28.893,55878.0
2021-05-27 09:45:00,32.71,32.73,32.61,32.67,40228.0,28.9019,28.9196,28.8135,28.8665,40228.0
2021-05-27 09:50:00,32.68,32.92,32.68,32.84,27852.0,28.8754,29.0874,28.8754,29.0167,27852.0
2021-05-27 09:55:00,32.83,32.84,32.72,32.72,27301.0,29.0079,29.0167,28.9107,28.9107,27301.0
2021-05-27 10:00:00,32.72,32.77,32.65,32.74,76616.0,28.9107,28.9549,28.8489,28.9284,76616.0
2021-05-27 10:05:00,32.74,32.74,32.67,32.69,35073.0,28.9284,28.9284,28.8665,28.8842,35073.0
2021-05-27 10:10:00,32.69,32.73,32.65,32.69,38497.0,28.8842,28.9196,28.8489,28.8842,38497.0
2021-05-27 10:15:00,32.69,32.7,32.61,32.68,38923.0,28.8842,28.893,28.8135,28.8754,38923.0
2021-05-27 10:20:00,32.69,32.69,32.64,32.64,13812.0,28.8842,28.8842,28.84,28.84,13812.0
2021-05-27 10:25:00,32.65,32.67,32.63,32.66,28173.0,28.8489,28.8665,28.8312,28.8577,28173.0
2021-05-27 10:30:00,32.66,32.69,32.64,32.68,28637.0,28.8577,28.8842,28.84,28.8754,28637.0
2021-05-27 10:35:00,32.67,32.69,32.65,32.68,18672.0,28.8665,28.8842,28.8489,28.8754,18672.0
2021-05-27 10:40:00,32.68,32.7,32.64,32.68,27920.0,28.8754,28.893,28.84,28.8754,27920.0
2021-05-27 10:45:00,32.69,32.69,32.66,32.68,24316.0,28.8842,28.8842,28.8577,28.8754,24316.0
2021-05-27 10:50:00,32.69,32.75,32.61,32.74,55619.0,28.8842,28.9372,28.8135,28.9284,55619.0
2021-05-27 10:55:00,32.73,32.74,32.65,32.66,23774.0,28.9196,28.9284,28.8489,28.8577,23774.0
2021-05-27 11:00:00,32.66,32.68,32.66,32.66,29884.0,28.8577,28.8754,28.8577,28.8577,29884.0
2021-05-27 11:05:00,32.66,32.68,32.64,32.65,17629.0,28.8577,28.8754,28.84,28.8489,17629.0
2021-05-27 11:10:00,32.65,32.67,32.64,32.66,10053.0,28.8489,28.8665,28.84,28.8577,10053.0
2021-05-27 11:15:00,32.66,32.68,32.65,32.68,16211.0,28.8577,28.8754,28.8489,28.8754,16211.0
2021-05-27 11:20:00,32.68,32.71,32.65,32.69,17843.0,28.8754,28.9019,28.8489,28.8842,17843.0
2021-05-27 11:25:00,32.69,32.7,32.67,32.67,11555.0,28.8842,28.893,28.8665,28.8665,11555.0
2021-05-27 11:30:00,32.68,32.7,32.66,32.68,17095.0,28.8754,28.893,28.8577,28.8754,17095.0
2021-05-27 11:35:00,32.69,32.7,32.66,32.66,14846.0,28.8842,28.893,28.8577,28.8577,14846.0
2021-05-27 11:40:00,32.67,32.68,32.62,32.63,60229.0,28.8665,28.8754,28.8224,28.8312,60229.0
2021-05-27 11:45:00,32.63,32.67,32.63,32.65,45101.0,28.8312,28.8665,28.8312,28.8489,45101.0
2021-05-27 11:50:00,32.65,32.66,32.63,32.66,6673.0,28.8489,28.8577,28.8312,28.8577,6673.0
2021-05-27 11:55:00,32.66,32.68,32.64,32.66,57387.0,28.8577,28.8754,28.84,28.8577,57387.0
2021-05-27 12:00:00,32.66,32.68,32.64,32.66,37292.0,28.8577,28.8754,28.84,28.8577,37292.0
2021-05-27 12:05:00,32.66,32.7,32.65,32.68,12126.0,28.8577,28.893,28.8489,28.8754,12126.0
2021-05-27 12:10:00,32.68,32.69,32.63,32.64,41924.0,28.8754,28.8842,28.8312,28.84,41924.0
2021-05-27 12:15:00,32.64,32.64,32.56,32.57,58361.0,28.84,28.84,28.7693,28.7782,58361.0
2021-05-27 12:20:00,32.56,32.57,32.51,32.52,15626.0,28.7693,28.7782,28.7252,28.734,15626.0
2021-05-27 12:25:00,32.52,32.53,32.42,32.42,60967.0,28.734,28.7428,28.6456,28.6456,60967.0
2021-05-27 12:30:00,32.42,32.49,32.4,32.46,40980.0,28.6456,28.7075,28.628,28.681,40980.0
2021-05-27 12:35:00,32.47,32.48,32.42,32.43,25816.0,28.6898,28.6987,28.6456,28.6545,25816.0
2021-05-27 12:40:00,32.42,32.43,32.39,32.41,36121.0,28.6456,28.6545,28.6191,28.6368,36121.0
2021-05-27 12:45:00,32.42,32.42,32.33,32.34,37418.0,28.6456,28.6456,28.5661,28.575,37418.0
2021-05-27 12:50:00,32.35,32.35,32.26,32.27,41601.0,28.5838,28.5838,28.5043,28.5131,41601.0
2021-05-27 12:55:00,32.27,32.28,32.21,32.27,70226.0,28.5131,28.5219,28.4601,28.5131,70226.0
2021-05-27 13:00:00,32.27,32.28,32.18,32.2,68410.0,28.5131,28.5219,28.4336,28.4513,68410.0
2021-05-27 13:05:00,32.21,32.37,32.21,32.3,88660.0,28.4601,28.6015,28.4601,28.5396,88660.0
2021-05-27 13:10:00,32.3,32.32,32.27,32.28,43395.0,28.5396,28.5573,28.5131,28.5219,43395.0
2021-05-27 13:15:00,32.29,32.4,32.26,32.36,81787.0,28.5308,28.628,28.5043,28.5926,81787.0
2021-05-27 13:20:00,32.35,32.39,32.32,32.36,18005.0,28.5838,28.6191,28.5573,28.5926,18005.0
2021-05-27 13:25:00,32.36,32.38,32.35,32.37,37745.0,28.5926,28.6103,28.5838,28.6015,37745.0
2021-05-27 13:30:00,32.37,32.41,32.36,32.36,34262.0,28.6015,28.6368,28.5926,28.5926,34262.0
2021-05-27 13:35:00,32.35,32.37,32.32,32.36,39917.0,28.5838,28.6015,28.5573,28.5926,39917.0
2021-05-27 13:40:00,32.36,32.37,32.25,32.26,57063.0,28.5926,28.6015,28.4954,28.5043,57063.0
2021-05-27 13:45:00,32.25,32.28,32.18,32.25,68149.0,28.4954,28.5219,28.4336,28.4954,68149.0
2021-05-27 13:50:00,32.25,32.26,32.22,32.23,22840.0,28.4954,28.5043,28.4689,28.4778,22840.0
2021-05-27 13:55:00,32.23,32.28,32.22,32.26,26250.0,28.4778,28.5219,28.4689,28.5043,26250.0
2021-05-27 14:00:00,32.26,32.31,32.25,32.27,33758.0,28.5043,28.5484,28.4954,28.5131,33758.0
2021-05-27 14:05:00,32.27,32.3,32.26,32.29,20311.0,28.5131,28.5396,28.5043,28.5308,20311.0
2021-05-27 14:10:00,32.28,32.34,32.28,32.3,41284.0,28.5219,28.575,28.5219,28.5396,41284.0
2021-05-27 14:15:00,32.3,33.3,32.28,32.38,73674.0,28.5396,29.4232,28.5219,28.6103,73674.0
2021-05-27 14:20:00,32.37,32.42,32.35,32.41,34528.0,28.6015,28.6456,28.5838,28.6368,34528.0
2021-05-27 14:25:00,32.41,32.41,32.36,32.37,20445.0,28.6368,28.6368,28.5926,28.6015,20445.0
2021-05-27 14:30:00,32.36,32.48,32.35,32.48,56863.0,28.5926,28.6987,28.5838,28.6987,56863.0
2021-05-27 14:35:00,32.48,32.54,32.47,32.52,43693.0,28.6987,28.7517,28.6898,28.734,43693.0
2021-05-27 14:40:00,32.52,32.57,32.51,32.55,22713.0,28.734,28.7782,28.7252,28.7605,22713.0
2021-05-27 14:45:00,32.55,32.55,32.5,32.5,22930.0,28.7605,28.7605,28.7163,28.7163,22930.0
2021-05-27 14:50:00,32.51,32.51,32.45,32.47,37704.0,28.7252,28.7252,28.6722,28.6898,37704.0
2021-05-27 14:55:00,32.47,32.5,32.45,32.48,49403.0,28.6898,28.7163,28.6722,28.6987,49403.0
2021-05-27 15:00:00,32.47,32.47,32.44,32.45,76870.0,28.6898,28.6898,28.6633,28.6722,76870.0
2021-05-27 15:05:00,32.45,32.48,32.43,32.47,50306.0,28.6722,28.6987,28.6545,28.6898,50306.0
2021-05-27 15:10:00,32.47,32.49,32.46,32.48,24616.0,28.6898,28.7075,28.681,28.6987,24616.0
2021-05-27 15:15:00,32.48,32.48,32.45,32.45,34517.0,28.6987,28.6987,28.6722,28.6722,34517.0
2021-05-27 15:20:00,32.45,32.53,32.45,32.48,49597.0,28.6722,28.7428,28.6722,28.6987,49597.0
2021-05-27 15:25:00,32.48,32.49,32.43,32.43,78944.0,28.6987,28.7075,28.6545,28.6545,78944.0
2021-05-27 15:30:00,32.44,32.45,32.43,32.45,132743.0,28.6633,28.6722,28.6545,28.6722,132743.0
2021-05-27 15:35:00,32.45,32.48,32.43,32.43,133608.0,28.6722,28.6987,28.6545,28.6545,133608.0
2021-05-27 15:40:00,32.44,32.44,32.35,32.36,183725.0,28.6633,28.6633,28.5838,28.5926,183725.0
2021-05-27 15:45:00,32.36,32.4,32.33,32.33,189256.0,28.5926,28.628,28.5661,28.5661,189256.0
2021-05-27 15:50:00,32.33,32.38,32.26,32.26,248212.0,28.5661,28.6103,28.5043,28.5043,248212.0
2021-05-27 15:55:00,32.26,32.38,32.24,32.33,345195.0,28.5043,28.6103,28.4866,28.5661,345195.0
2021-05-28 09:30:00,32.5,32.59,32.44,32.55,37571.0,28.7163,28.7959,28.6633,28.7605,37571.0
2021-05-28 09:35:00,32.56,32.72,32.55,32.67,32082.0,28.7693,28.9107,28.7605,28.8665,32082.0
2021-05-28 09:40:00,32.6,32.61,32.43,32.44,10781.0,28.8047,28.8135,28.6545,28.6633,10781.0
2021-05-28 09:45:00,32.44,32.54,32.35,32.38,18677.0,28.6633,28.7517,28.5838,28.6103,18677.0
2021-05-28 09:50:00,32.37,32.42,32.3,32.41,24736.0,28.6015,28.6456,28.5396,28.6368,24736.0
2021-05-28 09:55:00,32.42,32.53,32.41,32.53,17620.0,28.6456,28.7428,28.6368,28.7428,17620.0
2021-05-28 10:00:00,32.55,32.56,32.44,32.44,14060.0,28.7605,28.7693,28.6633,28.6633,14060.0
2021-05-28 10:05:00,32.43,32.5,32.42,32.42,15387.0,28.6545,28.7163,28.6456,28.6456,15387.0
2021-05-28 10:10:00,32.42,32.45,32.32,32.32,30662.0,28.6456,28.6722,28.5573,28.5573,30662.0
2021-05-28 10:15:00,32.3,32.36,32.25,32.27,92480.0,28.5396,28.5926,28.4954,28.5131,92480.0
2021-05-28 10:20:00,32.27,32.45,32.27,32.41,18684.0,28.5131,28.6722,28.5131,28.6368,18684.0
2021-05-28 10:25:00,32.42,32.46,32.4,32.41,11926.0,28.6456,28.681,28.628,28.6368,11926.0
2021-05-28 10:30:00,32.41,32.46,32.38,32.45,16842.0,28.6368,28.681,28.6103,28.6722,16842.0
2021-05-28 10:35:00,32.41,32.46,32.39,32.41,9885.0,28.6368,28.681,28.6191,28.6368,9885.0
2021-05-28 10:40:00,32.41,32.52,32.41,32.49,12172.0,28.6368,28.734,28.6368,28.7075,12172.0
2021-05-28 10:45:00,32.49,32.5,32.43,32.44,20080.0,28.7075,28.7163,28.6545,28.6633,20080.0
2021-05-28 10:50:00,32.45,32.45,32.41,32.41,10139.0,28.6722,28.6722,28.6368,28.6368,10139.0
2021-05-28 10:55:00,32.41,32.42,32.37,32.38,12963.0,28.6368,28.6456,28.6015,28.6103,12963.0
2021-05-28 11:00:00,32.38,32.43,32.37,32.38,14105.0,28.6103,28.6545,28.6015,28.6103,14105.0
2021-05-28 11:05:00,32.38,32.38,32.33,32.36,19590.0,28.6103,28.6103,28.5661,28.5926,19590.0
2021-05-28 11:10:00,32.36,32.36,32.32,32.36,7053.0,28.5926,28.5926,28.5573,28.5926,7053.0
2021-05-28 11:15:00,32.35,32.35,32.31,32.31,12566.0,28.5838,28.5838,28.5484,28.5484,12566.0
2021-05-28 11:20:00,32.31,32.32,32.27,32.27,13183.0,28.5484,28.5573,28.5131,28.5131,13183.0
2021-05-28 11:25:00,32.27,32.3,32.24,32.25,21184.0,28.5131,28.5396,28.4866,28.4954,21184.0
2021-05-28 11:30:00,32.26,32.32,32.26,32.29,15324.0,28.5043,28.5573,28.5043,28.5308,15324.0
2021-05-28 11:35:00,32.28,32.31,32.26,32.3,10588.0,28.5219,28.5484,28.5043,28.5396,10588.0
2021-05-28 11:40:00,32.29,32.3,32.26,32.27,11572.0,28.5308,28.5396,28.5043,28.5131,11572.0
2021-05-28 11:45:00,32.27,32.3,32.26,32.27,11603.0,28.5131,28.5396,28.5043,28.5131,11603.0
2021-05-28 11:50:00,32.26,32.29,32.26,32.29,7645.0,28.5043,28.5308,28.5043,28.5308,7645.0
2021-05-28 11:55:00,32.29,32.3,32.27,32.27,4751.0,28.5308,28.5396,28.5131,28.5131,4751.0
2021-05-28 12:00:00,32.27,32.32,32.27,32.27,14408.0,28.5131,28.5573,28.5131,28.5131,14408.0
2021-05-28 12:05:00,32.27,32.31,32.24,32.3,45907.0,28.5131,28.5484,28.4866,28.5396,45907.0
2021-05-28 12:10:00,32.3,32.31,32.27,32.27,10985.0,28.5396,28.5484,28.5131,28.5131,10985.0
2021-05-28 12:15:00,32.27,32.28,32.22,32.23,21883.0,28.5131,28.5219,28.4689,28.4778,21883.0
2021-05-28 12:20:00,32.23,32.26,32.18,32.22,43264.0,28.4778,28.5043,28.4336,28.4689,43264.0
2021-05-28 12:25:00,32.23,32.24,32.2,32.21,19653.0,28.4778,28.4866,28.4513,28.4601,19653.0
2021-05-28 12:30:00,32.22,32.23,32.19,32.2,20181.0,28.4689,28.4778,28.4424,28.4513,20181.0
2021-05-28 12:35:00,32.2,32.2,32.13,32.13,33955.0,28.4513,28.4513,28.3894,28.3894,33955.0
2021-05-28 12:40:00,32.13,32.16,32.11,32.15,21126.0,28.3894,28.4159,28.3717,28.4071,21126.0
2021-05-28 12:45:00,32.15,32.17,32.12,32.15,33877.0,28.4071,28.4247,28.3806,28.4071,33877.0
2021-05-28 12:50:00,32.15,32.17,32.11,32.12,27454.0,28.4071,28.4247,28.3717,28.3806,27454.0
2021-05-28 12:55:00,32.13,32.15,32.11,32.12,11308.0,28.3894,28.4071,28.3717,28.3806,11308.0
2021-05-28 13:00:00,32.12,32.12,32.1,32.11,24859.0,28.3806,28.3806,28.3629,28.3717,24859.0
2021-05-28 13:05:00,32.12,32.16,32.11,32.15,14900.0,28.3806,28.4159,28.3717,28.4071,14900.0
2021-05-28 13:10:00,32.14,32.15,32.11,32.13,14141.0,28.3982,28.4071,28.3717,28.3894,14141.0
2021-05-28 13:15:00,32.13,32.16,32.12,32.15,16473.0,28.3894,28.4159,28.3806,28.4071,16473.0
2021-05-28 13:20:00,32.14,32.16,32.13,32.15,16228.0,28.3982,28.4159,28.3894,28.4071,16228.0
2021-05-28 13:25:00,32.15,32.15,32.13,32.15,15694.0,28.4071,28.4071,28.3894,28.4071,15694.0
2021-05-28 13:30:00,32.15,32.16,32.14,32.14,8650.0,28.4071,28.4159,28.3982,28.3982,8650.0
2021-05-28 13:35:00,32.15,32.16,32.13,32.13,12273.0,28.4071,28.4159,28.3894,28.3894,12273.0
2021-05-28 13:40:00,32.13,32.14,32.1,32.14,17139.0,28.3894,28.3982,28.3629,28.3982,17139.0
2021-05-28 13:45:00,32.13,32.14,32.11,32.13,19199.0,28.3894,28.3982,28.3717,28.3894,19199.0
2021-05-28 13:50:00,32.12,32.12,32.07,32.09,18311.0,28.3806,28.3806,28.3364,28.3541,18311.0
2021-05-28 13:55:00,32.09,32.09,32.04,32.05,25296.0,28.3541,28.3541,28.3099,28.3187,25296.0
2021-05-28 14:00:00,32.05,32.06,32.02,32.04,29347.0,28.3187,28.3276,28.2922,28.3099,29347.0
2021-05-28 14:05:00,32.03,32.06,32.01,32.05,17212.0,28.301,28.3276,28.2834,28.3187,17212.0
2021-05-28 14:10:00,32.04,32.06,32.01,32.02,18485.0,28.3099,28.3276,28.2834,28.2922,18485.0
2021-05-28 14:15:00,32.03,32.07,32.03,32.05,31066.0,28.301,28.3364,28.301,28.3187,31066.0
2021-05-28 14:20:00,32.05,32.08,32.03,32.07,23286.0,28.3187,28.3452,28.301,28.3364,23286.0
2021-05-28 14:25:00,32.07,32.08,32.03,32.05,34149.0,28.3364,28.3452,28.301,28.3187,34149.0
2021-05-28 14:30:00,32.04,32.11,32.04,32.09,17759.0,28.3099,28.3717,28.3099,28.3541,17759.0
2021-05-28 14:35:00,32.09,32.09,32.06,32.09,19552.0,28.3541,28.3541,28.3276,28.3541,19552.0
2021-05-28 14:40:00,32.08,32.09,32.04,32.06,37585.0,28.3452,28.3541,28.3099,28.3276,37585.0
2021-05-28 14:45:00,32.05,32.07,32.03,32.04,35660.0,28.3187,28.3364,28.301,28.3099,35660.0
2021-05-28 14:50:00,32.04,32.06,32.01,32.02,20183.0,28.3099,28.3276,28.2834,28.2922,20183.0
2021-05-28 14:55:00,32.02,32.03,31.99,31.99,58800.0,28.2922,28.301,28.2657,28.2657,58800.0
2021-05-28 15:00:00,31.99,32.04,31.98,32.02,30252.0,28.2657,28.3099,28.2569,28.2922,30252.0
2021-05-28 15:05:00,32.02,32.04,31.97,31.99,50016.0,28.2922,28.3099,28.248,28.2657,50016.0
2021-05-28 15:10:00,31.98,31.99,31.94,31.96,53643.0,28.2569,28.2657,28.2215,28.2392,53643.0
2021-05-28 15:15:00,31.96,32.0,31.95,31.99,31054.0,28.2392,28.2745,28.2304,28.2657,31054.0
2021-05-28 15:20:00,31.99,32.01,31.97,32.0,42062.0,28.2657,28.2834,28.248,28.2745,42062.0
2021-05-28 15:25:00,32.0,32.03,31.98,32.02,31979.0,28.2745,28.301,28.2569,28.2922,31979.0
2021-05-28 15:30:00,32.02,32.08,32.02,32.08,31723.0,28.2922,28.3452,28.2922,28.3452,31723.0
2021-05-28 15:35:00,32.08,32.11,32.06,32.09,52264.0,28.3452,28.3717,28.3276,28.3541,52264.0
2021-05-28 15:40:00,32.1,32.15,32.08,32.15,34394.0,28.3629,28.4071,28.3452,28.4071,34394.0
2021-05-28 15:45:00,32.15,32.18,32.14,32.15,56407.0,28.4071,28.4336,28.3982,28.4071,56407.0
2021-05-28 15:50:00,32.15,32.17,32.14,32.16,76570.0,28.4071,28.4247,28.3982,28.4159,76570.0
2021-05-28 15:55:00,32.16,32.3,32.13,32.15,481924.0,28.4159,28.5396,28.3894,28.4071,481924.0
2021-06-01 09:30:00,32.45,32.52,32.3,32.47,138042.0,28.6722,28.734,28.5396,28.6898,138042.0
2021-06-01 09:35:00,32.42,32.65,32.41,32.65,42358.0,28.6456,28.8489,28.6368,28.8489,42358.0
2021-06-01 09:40:00,32.64,32.66,32.5,32.55,86572.0,28.84,28.8577,28.7163,28.7605,86572.0
2021-06-01 09:45:00,32.55,32.65,32.51,32.53,34320.0,28.7605,28.8489,28.7252,28.7428,34320.0
2021-06-01 09:50:00,32.55,32.65,32.55,32.57,36355.0,28.7605,28.8489,28.7605,28.7782,36355.0
2021-06-01 09:55:00,32.57,32.61,32.55,32.56,41560.0,28.7782,28.8135,28.7605,28.7693,41560.0
2021-06-01 10:00:00,32.57,32.61,32.51,32.51,30432.0,28.7782,28.8135,28.7252,28.7252,30432.0
2021-06-01 10:05:00,32.51,32.55,32.5,32.53,22071.0,28.7252,28.7605,28.7163,28.7428,22071.0
2021-06-01 10:10:00,32.53,32.69,32.51,32.69,61674.0,28.7428,28.8842,28.7252,28.8842,61674.0
2021-06-01 10:15:00,32.66,32.7,32.58,32.58,35317.0,28.8577,28.893,28.787,28.787,35317.0
2021-06-01 10:20:00,32.57,32.64,32.57,32.63,27603.0,28.7782,28.84,28.7782,28.8312,27603.0
2021-06-01 10:25:00,32.63,32.63,32.54,32.55,26616.0,28.8312,28.8312,28.7517,28.7605,26616.0
2021-06-01 10:30:00,32.55,32.55,32.45,32.48,57932.0,28.7605,28.7605,28.6722,28.6987,57932.0
2021-06-01 10:35:00,32.48,32.5,32.42,32.42,21511.0,28.6987,28.7163,28.6456,28.6456,21511.0
2021-06-01 10:40:00,32.42,32.43,32.34,32.34,39148.0,28.6456,28.6545,28.575,28.575,39148.0
2021-06-01 10:45:00,32.34,32.35,32.29,32.31,31725.0,28.575,28.5838,28.5308,28.5484,31725.0
2021-06-01 10:50:00,32.31,32.4,32.3,32.37,27686.0,28.5484,28.628,28.5396,28.6015,27686.0
2021-06-01 10:55:00,32.36,32.4,32.33,32.4,9850.0,28.5926,28.628,28.5661,28.628,9850.0
2021-06-01 11:00:00,32.39,32.43,32.39,32.42,23638.0,28.6191,28.6545,28.6191,28.6456,23638.0
2021-06-01 11:05:00,32.41,32.41,32.38,32.41,10875.0,28.6368,28.6368,28.6103,28.6368,10875.0
2021-06-01 11:10:00,32.4,32.45,32.4,32.43,12514.0,28.628,28.6722,28.628,28.6545,12514.0
2021-06-01 11:15:00,32.42,32.44,32.41,32.43,7391.0,28.6456,28.6633,28.6368,28.6545,7391.0
2021-06-01 11:20:00,32.43,32.43,32.38,32.41,12295.0,28.6545,28.6545,28.6103,28.6368,12295.0
2021-06-01 11:25:00,32.41,32.43,32.38,32.4,10920.0,28.6368,28.6545,28.6103,28.628,10920.0
2021-06-01 11:30:00,32.39,32.4,32.36,32.38,9631.0,28.6191,28.628,28.5926,28.6103,9631.0
2021-06-01 11:35:00,32.38,32.42,32.37,32.4,16504.0,28.6103,28.6456,28.6015,28.628,16504.0
2021-06-01 11:40:00,32.39,32.4,32.33,32.34,11274.0,28.6191,28.628,28.5661,28.575,11274.0
2021-06-01 11:45:00,32.34,32.37,32.33,32.37,9843.0,28.575,28.6015,28.5661,28.6015,9843.0
2021-06-01 11:50:00,32.36,32.45,32.35,32.44,60875.0,28.5926,28.6722,28.5838,28.6633,60875.0
2021-06-01 11:55:00,32.44,32.47,32.41,32.42,25579.0,28.6633,28.6898,28.6368,28.6456,25579.0
2021-06-01 12:00:00,32.42,32.43,32.39,32.4,12807.0,28.6456,28.6545,28.6191,28.628,12807.0
2021-06-01 12:05:00,32.39,32.4,32.36,32.39,13062.0,28.6191,28.628,28.5926,28.6191,13062.0
2021-06-01 12:10:00,32.38,32.39,32.32,32.33,12676.0,28.6103,28.6191,28.5573,28.5661,12676.0
2021-06-01 12:15:00,32.33,32.33,32.31,32.32,13788.0,28.5661,28.5661,28.5484,28.5573,13788.0
2021-06-01 12:20:00,32.31,32.33,32.31,32.33,6942.0,28.5484,28.5661,28.5484,28.5661,6942.0
2021-06-01 12:25:00,32.32,32.33,32.31,32.32,13753.0,28.5573,28.5661,28.5484,28.5573,13753.0
2021-06-01 12:30:00,32.33,32.4,32.32,32.39,29208.0,28.5661,28.628,28.5573,28.6191,29208.0
2021-06-01 12:35:00,32.39,32.4,32.33,32.36,43950.0,28.6191,28.628,28.5661,28.5926,43950.0
2021-06-01 12:40:00,32.37,32.38,32.31,32.33,26089.0,28.6015,28.6103,28.5484,28.5661,26089.0
2021-06-01 12:45:00,32.33,32.34,32.32,32.32,7839.0,28.5661,28.575,28.5573,28.5573,7839.0
2021-06-01 12:50:00,32.33,32.33,32.28,32.28,34738.0,28.5661,28.5661,28.5219,28.5219,34738.0
2021-06-01 12:55:00,32.28,32.34,32.28,32.33,51889.0,28.5219,28.575,28.5219,28.5661,51889.0
2021-06-01 13:00:00,32.33,32.34,32.24,32.25,53348.0,28.5661,28.575,28.4866,28.4954,53348.0
2021-06-01 13:05:00,32.24,32.29,32.22,32.26,24595.0,28.4866,28.5308,28.4689,28.5043,24595.0
2021-06-01 13:10:00,32.27,32.29,32.26,32.27,11670.0,28.5131,28.5308,28.5043,28.5131,11670.0
2021-06-01 13:15:00,32.26,32.27,32.24,32.26,11912.0,28.5043,28.5131,28.4866,28.5043,11912.0
2021-06-01 13:20:00,32.25,32.27,32.24,32.25,21736.0,28.4954,28.5131,28.4866,28.4954,21736.0
2021-06-01 13:25:00,32.24,32.26,32.23,32.26,17062.0,28.4866,28.5043,28.4778,28.5043,17062.0
2021-06-01 13:30:00,32.25,32.26,32.23,32.23,19126.0,28.4954,28.5043,28.4778,28.4778,19126.0
2021-06-01 13:35:00,32.24,32.25,32.23,32.24,10753.0,28.4866,28.4954,28.4778,28.4866,10753.0
2021-06-01 13:40:00,32.23,32.24,32.18,32.19,35749.0,28.4778,28.4866,28.4336,28.4424,35749.0
2021-06-01 13:45:00,32.19,32.22,32.19,32.2,11001.0,28.4424,28.4689,28.4424,28.4513,11001.0
2021-06-01 13:50:00,32.2,32.27,32.2,32.26,26127.0,28.4513,28.5131,28.4513,28.5043,26127.0
2021-06-01 13:55:00,32.28,32.29,32.26,32.26,10104.0,28.5219,28.5308,28.5043,28.5043,10104.0
2021-06-01 14:00:00,32.26,32.33,32.25,32.33,22733.0,28.5043,28.5661,28.4954,28.5661,22733.0
2021-06-01 14:05:00,32.32,32.33,32.25,32.26,27845.0,28.5573,28.5661,28.4954,28.5043,27845.0
2021-06-01 14:10:00,32.25,32.25,32.21,32.22,29163.0,28.4954,28.4954,28.4601,28.4689,29163.0
2021-06-01 14:15:00,32.22,32.24,32.21,32.22,9626.0,28.4689,28.4866,28.4601,28.4689,9626.0
2021-06-01 14:20:00,32.22,32.24,32.2,32.21,77168.0,28.4689,28.4866,28.4513,28.4601,77168.0
2021-06-01 14:25:00,32.21,32.23,32.2,32.22,24802.0,28.4601,28.4778,28.4513,28.4689,24802.0
2021-06-01 14:30:00,32.23,32.25,32.22,32.23,48010.0,28.4778,28.4954,28.4689,28.4778,48010.0
2021-06-01 14:35:00,32.23,32.23,32.15,32.19,108443.0,28.4778,28.4778,28.4071,28.4424,108443.0
2021-06-01 14:40:00,32.18,32.22,32.18,32.2,42598.0,28.4336,28.4689,28.4336,28.4513,42598.0
2021-06-01 14:45:00,32.2,32.25,32.2,32.25,18443.0,28.4513,28.4954,28.4513,28.4954,18443.0
2021-06-01 14:50:00,32.25,32.29,32.24,32.27,21427.0,28.4954,28.5308,28.4866,28.5131,21427.0
2021-06-01 14:55:00,32.27,32.28,32.26,32.27,26534.0,28.5131,28.5219,28.5043,28.5131,26534.0
2021-06-01 15:00:00,32.27,32.28,32.22,32.22,48423.0,28.5131,28.5219,28.4689,28.4689,48423.0
2021-06-01 15:05:00,32.23,32.23,32.18,32.2,21666.0,28.4778,28.4778,28.4336,28.4513,21666.0
2021-06-01 15:10:00,32.2,32.2,32.13,32.14,27741.0,28.4513,28.4513,28.3894,28.3982,27741.0
2021-06-01 15:15:00,32.14,32.17,32.12,32.16,43956.0,28.3982,28.4247,28.3806,28.4159,43956.0
2021-06-01 15:20:00,32.16,32.19,32.13,32.18,58372.0,28.4159,28.4424,28.3894,28.4336,58372.0
2021-06-01 15:25:00,32.18,32.19,32.14,32.15,39701.0,28.4336,28.4424,28.3982,28.4071,39701.0
2021-06-01 15:30:00,32.14,32.16,32.11,32.16,50047.0,28.3982,28.4159,28.3717,28.4159,50047.0
2021-06-01 15:35:00,32.16,32.19,32.14,32.16,95006.0,28.4159,28.4424,28.3982,28.4159,95006.0
2021-06-01 15:40:00,32.16,32.22,32.14,32.21,60392.0,28.4159,28.4689,28.3982,28.4601,60392.0
2021-06-01 15:45:00,32.21,32.23,32.18,32.23,88684.0,28.4601,28.4778,28.4336,28.4778,88684.0
2021-06-01 15:50:00,32.23,32.25,32.2,32.21,117367.0,28.4778,28.4954,28.4513,28.4601,117367.0
2021-06-01 15:55:00,32.22,32.27,32.18,32.27,305451.0,28.4689,28.5131,28.4336,28.5131,305451.0
2021-06-02 09:30:00,32.29,32.4,32.18,32.25,59268.0,28.5308,28.628,28.4336,28.4954,59268.0
2021-06-02 09:35:00,32.27,32.39,32.19,32.32,29669.0,28.5131,28.6191,28.4424,28.5573,29669.0
2021-06-02 09:40:00,32.31,32.5,32.31,32.5,37290.0,28.5484,28.7163,28.5484,28.7163,37290.0
2021-06-02 09:45:00,32.5,32.55,32.49,32.53,26887.0,28.7163,28.7605,28.7075,28.7428,26887.0
2021-06-02 09:50:00,32.52,32.55,32.38,32.49,24408.0,28.734,28.7605,28.6103,28.7075,24408.0
2021-06-02 09:55:00,32.48,32.49,32.42,32.47,7022.0,28.6987,28.7075,28.6456,28.6898,7022.0
2021-06-02 10:00:00,32.48,32.51,32.43,32.49,15349.0,28.6987,28.7252,28.6545,28.7075,15349.0
2021-06-02 10:05:00,32.5,32.54,32.46,32.54,14228.0,28.7163,28.7517,28.681,28.7517,14228.0
2021-06-02 10:10:00,32.55,32.61,32.49,32.54,70199.0,28.7605,28.8135,28.7075,28.7517,70199.0
2021-06-02 10:15:00,32.54,32.54,32.4,32.46,68627.0,28.7517,28.7517,28.628,28.681,68627.0
2021-06-02 10:20:00,32.47,32.67,32.47,32.67,78937.0,28.6898,28.8665,28.6898,28.8665,78937.0
2021-06-02 10:25:00,32.68,32.75,32.62,32.71,40449.0,28.8754,28.9372,28.8224,28.9019,40449.0
2021-06-02 10:30:00,32.72,32.77,32.7,32.74,26693.0,28.9107,28.9549,28.893,28.9284,26693.0
2021-06-02 10:35:00,32.74,32.76,32.7,32.75,18726.0,28.9284,28.9461,28.893,28.9372,18726.0
2021-06-02 10:40:00,32.76,32.78,32.7,32.74,23270.0,28.9461,28.9637,28.893,28.9284,23270.0
2021-06-02 10:45:00,32.73,32.86,32.73,32.84,37145.0,28.9196,29.0344,28.9196,29.0167,37145.0
2021-06-02 10:50:00,32.83,32.88,32.8,32.88,18863.0,29.0079,29.0521,28.9814,29.0521,18863.0
2021-06-02 10:55:00,32.88,32.9,32.83,32.85,36255.0,29.0521,29.0698,29.0079,29.0256,36255.0
2021-06-02 11:00:00,32.86,32.94,32.84,32.93,33707.0,29.0344,29.1051,29.0167,29.0963,33707.0
2021-06-02 11:05:00,32.93,32.95,32.9,32.9,17520.0,29.0963,29.1139,29.0698,29.0698,17520.0
2021-06-02 11:10:00,32.9,32.97,32.89,32.97,27379.0,29.0698,29.1316,29.0609,29.1316,27379.0
2021-06-02 11:15:00,32.97,32.98,32.9,32.93,23710.0,29.1316,29.1404,29.0698,29.0963,23710.0
2021-06-02 11:20:00,32.95,32.95,32.92,32.95,11020.0,29.1139,29.1139,29.0874,29.1139,11020.0
2021-06-02 11:25:00,32.95,32.97,32.94,32.94,10724.0,29.1139,29.1316,29.1051,29.1051,10724.0
2021-06-02 11:30:00,32.95,32.97,32.9,32.95,21976.0,29.1139,29.1316,29.0698,29.1139,21976.0
2021-06-02 11:35:00,32.95,32.95,32.9,32.9,10712.0,29.1139,29.1139,29.0698,29.0698,10712.0
2021-06-02 11:40:00,32.9,32.93,32.9,32.92,6145.0,29.0698,29.0963,29.0698,29.0874,6145.0
2021-06-02 11:45:00,32.91,32.94,32.91,32.93,8158.0,29.0786,29.1051,29.0786,29.0963,8158.0
2021-06-02 11:50:00,32.93,32.97,32.93,32.96,10999.0,29.0963,29.1316,29.0963,29.1228,10999.0
2021-06-02 11:55:00,32.97,33.03,32.96,33.03,23301.0,29.1316,29.1846,29.1228,29.1846,23301.0
2021-06-02 12:00:00,33.03,33.05,32.99,32.99,19579.0,29.1846,29.2023,29.1493,29.1493,19579.0
2021-06-02 12:05:00,32.98,32.98,32.9,32.91,43433.0,29.1404,29.1404,29.0698,29.0786,43433.0
2021-06-02 12:10:00,32.91,32.98,32.9,32.96,17183.0,29.0786,29.1404,29.0698,29.1228,17183.0
2021-06-02 12:15:00,32.97,33.06,32.96,33.05,11582.0,29.1316,29.2111,29.1228,29.2023,11582.0
2021-06-02 12:20:00,33.05,33.07,33.02,33.05,11109.0,29.2023,29.22,29.1758,29.2023,11109.0
2021-06-02 12:25:00,33.05,33.1,33.04,33.07,19633.0,29.2023,29.2465,29.1935,29.22,19633.0
2021-06-02 12:30:00,33.07,33.07,32.98,33.01,14477.0,29.22,29.22,29.1404,29.167,14477.0
2021-06-02 12:35:00,33.0,33.05,32.99,33.03,11736.0,29.1581,29.2023,29.1493,29.1846,11736.0
2021-06-02 12:40:00,33.04,33.04,32.9,32.96,102986.0,29.1935,29.1935,29.0698,29.1228,102986.0
2021-06-02 12:45:00,32.97,33.02,32.93,33.02,44371.0,29.1316,29.1758,29.0963,29.1758,44371.0
2021-06-02 12:50:00,33.01,33.05,33.0,33.05,35647.0,29.167,29.2023,29.1581,29.2023,35647.0
2021-06-02 12:55:00,33.04,33.11,33.02,33.09,31325.0,29.1935,29.2553,29.1758,29.2376,31325.0
2021-06-02 13:00:00,33.08,33.12,33.06,33.1,34692.0,29.2288,29.2641,29.2111,29.2465,34692.0
2021-06-02 13:05:00,33.11,33.11,33.08,33.09,10330.0,29.2553,29.2553,29.2288,29.2376,10330.0
2021-06-02 13:10:00,33.09,33.12,33.08,33.11,38188.0,29.2376,29.2641,29.2288,29.2553,38188.0
2021-06-02 13:15:00,33.12,33.12,33.08,33.11,7084.0,29.2641,29.2641,29.2288,29.2553,7084.0
2021-06-02 13:20:00,33.11,33.14,33.09,33.1,27803.0,29.2553,29.2818,29.2376,29.2465,27803.0
2021-06-02 13:25:00,33.11,33.11,33.08,33.09,29079.0,29.2553,29.2553,29.2288,29.2376,29079.0
2021-06-02 13:30:00,33.09,33.11,33.08,33.09,18881.0,29.2376,29.2553,29.2288,29.2376,18881.0
2021-06-02 13:35:00,33.09,33.1,33.06,33.09,33384.0,29.2376,29.2465,29.2111,29.2376,33384.0
2021-06-02 13:40:00,33.09,33.1,33.08,33.09,11520.0,29.2376,29.2465,29.2288,29.2376,11520.0
2021-06-02 13:45:00,33.09,33.09,32.96,33.01,60251.0,29.2376,29.2376,29.1228,29.167,60251.0
2021-06-02 13:50:00,33.01,33.01,32.92,32.93,15562.0,29.167,29.167,29.0874,29.0963,15562.0
2021-06-02 13:55:00,32.92,32.93,32.9,32.92,11497.0,29.0874,29.0963,29.0698,29.0874,11497.0
2021-06-02 14:00:00,32.91,32.95,32.9,32.91,20649.0,29.0786,29.1139,29.0698,29.0786,20649.0
2021-06-02 14:05:00,32.91,32.92,32.9,32.9,37864.0,29.0786,29.0874,29.0698,29.0698,37864.0
2021-06-02 14:10:00,32.9,32.91,32.9,32.9,32554.0,29.0698,29.0786,29.0698,29.0698,32554.0
2021-06-02 14:15:00,32.9,32.97,32.89,32.93,44460.0,29.0698,29.1316,29.0609,29.0963,44460.0
2021-06-02 14:20:00,32.93,33.0,32.92,32.96,12949.0,29.0963,29.1581,29.0874,29.1228,12949.0
2021-06-02 14:25:00,32.96,32.97,32.91,32.92,18674.0,29.1228,29.1316,29.0786,29.0874,18674.0
2021-06-02 14:30:00,32.93,32.97,32.92,32.97,24411.0,29.0963,29.1316,29.0874,29.1316,24411.0
2021-06-02 14:35:00,32.96,32.97,32.93,32.94,13288.0,29.1228,29.1316,29.0963,29.1051,13288.0
2021-06-02 14:40:00,32.94,32.97,32.92,32.94,26646.0,29.1051,29.1316,29.0874,29.1051,26646.0
2021-06-02 14:45:00,32.94,32.95,32.93,32.94,9722.0,29.1051,29.1139,29.0963,29.1051,9722.0
2021-06-02 14:50:00,32.94,32.95,32.91,32.93,29766.0,29.1051,29.1139,29.0786,29.0963,29766.0
2021-06-02 14:55:00,32.93,32.94,32.9,32.93,63646.0,29.0963,29.1051,29.0698,29.0963,63646.0
2021-06-02 15:00:00,32.92,32.95,32.9,32.94,48065.0,29.0874,29.1139,29.0698,29.1051,48065.0
2021-06-02 15:05:00,32.93,32.94,32.91,32.91,47439.0,29.0963,29.1051,29.0786,29.0786,47439.0
2021-06-02 15:10:00,32.91,32.93,32.9,32.91,58112.0,29.0786,29.0963,29.0698,29.0786,58112.0
2021-06-02 15:15:00,32.91,32.94,32.9,32.91,110659.0,29.0786,29.1051,29.0698,29.0786,110659.0
2021-06-02 15:20:00,32.91,32.93,32.9,32.91,31968.0,29.0786,29.0963,29.0698,29.0786,31968.0
2021-06-02 15:25:00,32.91,32.94,32.91,32.94,22705.0,29.0786,29.1051,29.0786,29.1051,22705.0
2021-06-02 15:30:00,32.94,33.0,32.92,32.99,68477.0,29.1051,29.1581,29.0874,29.1493,68477.0
2021-06-02 15:35:00,33.0,33.07,32.99,33.02,55806.0,29.1581,29.22,29.1493,29.1758,55806.0
2021-06-02 15:40:00,33.02,33.03,32.99,33.0,34732.0,29.1758,29.1846,29.1493,29.1581,34732.0
2021-06-02 15:45:00,33.0,33.05,33.0,33.04,45202.0,29.1581,29.2023,29.1581,29.1935,45202.0
2021-06-02 15:50:00,33.04,33.06,33.0,33.02,60852.0,29.1935,29.2111,29.1581,29.1758,60852.0
2021-06-02 15:55:00,33.02,33.09,32.99,33.02,219506.0,29.1758,29.2376,29.1493,29.1758,219506.0
2021-06-03 09:30:00,32.46,32.52,32.08,32.5,123972.0,28.681,28.734,28.3452,28.7163,123972.0
2021-06-03 09:35:00,32.52,32.92,32.52,32.92,44178.0,28.734,29.0874,28.734,29.0874,44178.0
2021-06-03 09:40:00,32.9,32.92,32.83,32.89,41558.0,29.0698,29.0874,29.0079,29.0609,41558.0
2021-06-03 09:45:00,32.88,32.95,32.8,32.82,68127.0,29.0521,29.1139,28.9814,28.9991,68127.0
2021-06-03 09:50:00,32.82,33.01,32.82,33.01,32606.0,28.9991,29.167,28.9991,29.167,32606.0
2021-06-03 09:55:00,32.99,33.08,32.98,33.04,32549.0,29.1493,29.2288,29.1404,29.1935,32549.0
2021-06-03 10:00:00,33.04,33.1,32.92,32.99,52719.0,29.1935,29.2465,29.0874,29.1493,52719.0
2021-06-03 10:05:00,32.98,33.09,32.95,33.08,34114.0,29.1404,29.2376,29.1139,29.2288,34114.0
2021-06-03 10:10:00,33.07,33.14,33.06,33.11,13060.0,29.22,29.2818,29.2111,29.2553,13060.0
2021-06-03 10:15:00,33.09,33.1,33.01,33.08,35158.0,29.2376,29.2465,29.167,29.2288,35158.0
2021-06-03 10:20:00,33.09,33.21,33.08,33.2,21573.0,29.2376,29.3437,29.2288,29.3348,21573.0
2021-06-03 10:25:00,33.21,33.43,33.21,33.42,58492.0,29.3437,29.5381,29.3437,29.5292,58492.0
2021-06-03 10:30:00,33.42,33.6,33.4,33.58,70198.0,29.5292,29.6883,29.5116,29.6706,70198.0
2021-06-03 10:35:00,33.58,33.59,33.5,33.51,28411.0,29.6706,29.6794,29.5999,29.6087,28411.0
2021-06-03 10:40:00,33.51,33.53,33.4,33.53,57890.0,29.6087,29.6264,29.5116,29.6264,57890.0
2021-06-03 10:45:00,33.54,33.67,33.54,33.66,57488.0,29.6353,29.7501,29.6353,29.7413,57488.0
2021-06-03 10:50:00,33.66,33.69,33.53,33.58,22208.0,29.7413,29.7678,29.6264,29.6706,22208.0
2021-06-03 10:55:00,33.59,33.63,33.54,33.63,18100.0,29.6794,29.7148,29.6353,29.7148,18100.0
2021-06-03 11:00:00,33.63,33.66,33.52,33.55,29904.0,29.7148,29.7413,29.6176,29.6441,29904.0
2021-06-03 11:05:00,33.56,33.65,33.47,33.65,25663.0,29.6529,29.7324,29.5734,29.7324,25663.0
2021-06-03 11:10:00,33.64,33.67,33.59,33.63,22120.0,29.7236,29.7501,29.6794,29.7148,22120.0
2021-06-03 11:15:00,33.62,33.62,33.48,33.51,11609.0,29.7059,29.7059,29.5822,29.6087,11609.0
2021-06-03 11:20:00,33.51,33.57,33.48,33.57,16130.0,29.6087,29.6618,29.5822,29.6618,16130.0
2021-06-03 11:25:00,33.57,33.64,33.55,33.63,37251.0,29.6618,29.7236,29.6441,29.7148,37251.0
2021-06-03 11:30:00,33.64,33.65,33.57,33.61,35714.0,29.7236,29.7324,29.6618,29.6971,35714.0
2021-06-03 11:35:00,33.62,33.64,33.51,33.51,28887.0,29.7059,29.7236,29.6087,29.6087,28887.0
2021-06-03 11:40:00,33.52,33.63,33.52,33.63,10832.0,29.6176,29.7148,29.6176,29.7148,10832.0
2021-06-03 11:45:00,33.63,33.65,33.59,33.61,17645.0,29.7148,29.7324,29.6794,29.6971,17645.0
2021-06-03 11:50:00,33.61,33.63,33.57,33.59,10851.0,29.6971,29.7148,29.6618,29.6794,10851.0
2021-06-03 11:55:00,33.59,33.61,33.57,33.61,16555.0,29.6794,29.6971,29.6618,29.6971,16555.0
2021-06-03 12:00:00,33.63,33.66,33.63,33.63,7111.0,29.7148,29.7413,29.7148,29.7148,7111.0
2021-06-03 12:05:00,33.64,33.69,33.64,33.67,8757.0,29.7236,29.7678,29.7236,29.7501,8757.0
2021-06-03 12:10:00,33.67,33.7,33.65,33.7,8839.0,29.7501,29.7766,29.7324,29.7766,8839.0
2021-06-03 12:15:00,33.7,33.71,33.67,33.69,15914.0,29.7766,29.7855,29.7501,29.7678,15914.0
2021-06-03 12:20:00,33.69,33.71,33.67,33.7,12331.0,29.7678,29.7855,29.7501,29.7766,12331.0
2021-06-03 12:25:00,33.7,33.79,33.7,33.77,16051.0,29.7766,29.8561,29.7766,29.8385,16051.0
2021-06-03 12:30:00,33.77,33.82,33.76,33.8,38639.0,29.8385,29.8827,29.8296,29.865,38639.0
2021-06-03 12:35:00,33.8,33.91,33.8,33.87,40837.0,29.865,29.9622,29.865,29.9268,40837.0
2021-06-03 12:40:00,33.88,33.92,33.87,33.9,20391.0,29.9357,29.971,29.9268,29.9533,20391.0
2021-06-03 12:45:00,33.9,33.94,33.87,33.87,55556.0,29.9533,29.9887,29.9268,29.9268,55556.0
2021-06-03 12:50:00,33.88,33.96,33.87,33.95,39297.0,29.9357,30.0064,29.9268,29.9975,39297.0
2021-06-03 12:55:00,33.95,34.04,33.94,34.03,25034.0,29.9975,30.077,29.9887,30.0682,25034.0
2021-06-03 13:00:00,34.04,34.04,33.98,34.02,17743.0,30.077,30.077,30.024,30.0594,17743.0
2021-06-03 13:05:00,34.02,34.03,33.96,33.98,39181.0,30.0594,30.0682,30.0064,30.024,39181.0
2021-06-03 13:10:00,33.98,34.03,33.98,34.01,19109.0,30.024,30.0682,30.024,30.0505,19109.0
2021-06-03 13:15:00,34.01,34.03,33.97,34.03,30427.0,30.0505,30.0682,30.0152,30.0682,30427.0
2021-06-03 13:20:00,34.03,34.09,33.99,34.09,31070.0,30.0682,30.1212,30.0329,30.1212,31070.0
2021-06-03 13:25:00,34.09,34.11,34.06,34.06,38780.0,30.1212,30.1389,30.0947,30.0947,38780.0
2021-06-03 13:30:00,34.06,34.09,34.05,34.05,27667.0,30.0947,30.1212,30.0859,30.0859,27667.0
2021-06-03 13:35:00,34.05,34.06,34.02,34.02,25198.0,30.0859,30.0947,30.0594,30.0594,25198.0
2021-06-03 13:40:00,34.02,34.1,34.02,34.05,75484.0,30.0594,30.1301,30.0594,30.0859,75484.0
2021-06-03 13:45:00,34.05,34.09,34.02,34.09,30298.0,30.0859,30.1212,30.0594,30.1212,30298.0
2021-06-03 13:50:00,34.09,34.12,34.05,34.12,24520.0,30.1212,30.1477,30.0859,30.1477,24520.0
2021-06-03 13:55:00,34.12,34.14,34.06,34.07,41120.0,30.1477,30.1654,30.0947,30.1035,41120.0
2021-06-03 14:00:00,34.07,34.1,34.05,34.06,39180.0,30.1035,30.1301,30.0859,30.0947,39180.0
2021-06-03 14:05:00,34.07,34.07,33.97,33.98,21659.0,30.1035,30.1035,30.0152,30.024,21659.0
2021-06-03 14:10:00,33.99,34.03,33.97,34.03,30293.0,30.0329,30.0682,30.0152,30.0682,30293.0
2021-06-03 14:15:00,34.03,34.08,34.02,34.08,24225.0,30.0682,30.1124,30.0594,30.1124,24225.0
2021-06-03 14:20:00,34.08,34.08,34.06,34.07,24693.0,30.1124,30.1124,30.0947,30.1035,24693.0
2021-06-03 14:25:00,34.07,34.08,34.04,34.08,34102.0,30.1035,30.1124,30.077,30.1124,34102.0
2021-06-03 14:30:00,34.09,34.14,34.08,34.13,18654.0,30.1212,30.1654,30.1124,30.1566,18654.0
2021-06-03 14:35:00,34.13,34.13,34.05,34.05,59966.0,30.1566,30.1566,30.0859,30.0859,59966.0
2021-06-03 14:40:00,34.06,34.07,34.03,34.03,26809.0,30.0947,30.1035,30.0682,30.0682,26809.0
2021-06-03 14:45:00,34.04,34.07,34.03,34.05,21794.0,30.077,30.1035,30.0682,30.0859,21794.0
2021-06-03 14:50:00,34.05,34.08,34.05,34.07,25007.0,30.0859,30.1124,30.0859,30.1035,25007.0
2021-06-03 14:55:00,34.06,34.13,34.04,34.08,61633.0,30.0947,30.1566,30.077,30.1124,61633.0
2021-06-03 15:00:00,34.08,34.11,34.07,34.09,22626.0,30.1124,30.1389,30.1035,30.1212,22626.0
2021-06-03 15:05:00,34.09,34.14,34.09,34.14,25395.0,30.1212,30.1654,30.1212,30.1654,25395.0
2021-06-03 15:10:00,34.13,34.19,34.13,34.17,39530.0,30.1566,30.2096,30.1566,30.1919,39530.0
2021-06-03 15:15:00,34.17,34.2,34.16,34.19,45009.0,30.1919,30.2184,30.1831,30.2096,45009.0
2021-06-03 15:20:00,34.18,34.26,34.17,34.25,29291.0,30.2007,30.2714,30.1919,30.2626,29291.0
2021-06-03 15:25:00,34.25,34.29,34.23,34.23,60013.0,30.2626,30.2979,30.2449,30.2449,60013.0
2021-06-03 15:30:00,34.24,34.36,34.24,34.35,76456.0,30.2538,30.3598,30.2538,30.351,76456.0
2021-06-03 15:35:00,34.34,34.48,34.34,34.48,81581.0,30.3421,30.4658,30.3421,30.4658,81581.0
2021-06-03 15:40:00,34.47,34.5,34.35,34.41,133922.0,30.457,30.4835,30.351,30.404,133922.0
2021-06-03 15:45:00,34.41,34.43,34.38,34.41,77556.0,30.404,30.4216,30.3775,30.404,77556.0
2021-06-03 15:50:00,34.41,34.45,34.34,34.37,156567.0,30.404,30.4393,30.3421,30.3686,156567.0
2021-06-03 15:55:00,34.37,34.37,34.3,34.3,377749.0,30.3686,30.3686,30.3068,30.3068,377749.0
2021-06-04 09:30:00,34.23,34.43,34.01,34.16,91669.0,30.2449,30.4216,30.0505,30.1831,91669.0
2021-06-04 09:35:00,34.16,34.35,34.16,34.33,14475.0,30.1831,30.351,30.1831,30.3333,14475.0
2021-06-04 09:40:00,34.33,34.42,34.25,34.27,24811.0,30.3333,30.4128,30.2626,30.2803,24811.0
2021-06-04 09:45:00,34.28,34.33,34.25,34.32,23148.0,30.2891,30.3333,30.2626,30.3244,23148.0
2021-06-04 09:50:00,34.33,34.37,34.14,34.14,22423.0,30.3333,30.3686,30.1654,30.1654,22423.0
2021-06-04 09:55:00,34.13,34.14,34.0,34.03,28869.0,30.1566,30.1654,30.0417,30.0682,28869.0
2021-06-04 10:00:00,34.03,34.03,33.95,33.98,28107.0,30.0682,30.0682,29.9975,30.024,28107.0
2021-06-04 10:05:00,33.97,33.97,33.82,33.84,28452.0,30.0152,30.0152,29.8827,29.9003,28452.0
2021-06-04 10:10:00,33.83,33.95,33.82,33.95,21417.0,29.8915,29.9975,29.8827,29.9975,21417.0
2021-06-04 10:15:00,33.96,34.0,33.93,33.95,22623.0,30.0064,30.0417,29.9798,29.9975,22623.0
2021-06-04 10:20:00,33.95,33.99,33.92,33.99,16302.0,29.9975,30.0329,29.971,30.0329,16302.0
2021-06-04 10:25:00,33.98,33.98,33.86,33.92,21855.0,30.024,30.024,29.918,29.971,21855.0
2021-06-04 10:30:00,33.92,33.97,33.9,33.95,19114.0,29.971,30.0152,29.9533,29.9975,19114.0
2021-06-04 10:35:00,33.95,34.03,33.94,34.03,20669.0,29.9975,30.0682,29.9887,30.0682,20669.0
2021-06-04 10:40:00,34.03,34.08,34.03,34.03,19951.0,30.0682,30.1124,30.0682,30.0682,19951.0
2021-06-04 10:45:00,34.02,34.11,34.01,34.11,15180.0,30.0594,30.1389,30.0505,30.1389,15180.0
2021-06-04 10:50:00,34.12,34.13,34.09,34.13,17977.0,30.1477,30.1566,30.1212,30.1566,17977.0
2021-06-04 10:55:00,34.12,34.14,34.1,34.12,12133.0,30.1477,30.1654,30.1301,30.1477,12133.0
2021-06-04 11:00:00,34.12,34.18,34.11,34.16,19950.0,30.1477,30.2007,30.1389,30.1831,19950.0
2021-06-04 11:05:00,34.15,34.18,34.13,34.17,20115.0,30.1742,30.2007,30.1566,30.1919,20115.0
2021-06-04 11:10:00,34.18,34.18,34.14,34.14,8274.0,30.2007,30.2007,30.1654,30.1654,8274.0
2021-06-04 11:15:00,34.15,34.16,34.11,34.12,6864.0,30.1742,30.1831,30.1389,30.1477,6864.0
2021-06-04 11:20:00,34.11,34.11,34.01,34.03,22188.0,30.1389,30.1389,30.0505,30.0682,22188.0
2021-06-04 11:25:00,34.02,34.05,34.02,34.02,7488.0,30.0594,30.0859,30.0594,30.0594,7488.0
2021-06-04 11:30:00,34.02,34.03,33.94,33.95,14463.0,30.0594,30.0682,29.9887,29.9975,14463.0
2021-06-04 11:35:00,33.94,33.94,33.82,33.89,42441.0,29.9887,29.9887,29.8827,29.9445,42441.0
2021-06-04 11:40:00,33.89,33.9,33.85,33.85,18522.0,29.9445,29.9533,29.9092,29.9092,18522.0
2021-06-04 11:45:00,33.85,33.93,33.84,33.88,29543.0,29.9092,29.9798,29.9003,29.9357,29543.0
2021-06-04 11:50:00,33.88,33.92,33.87,33.89,7735.0,29.9357,29.971,29.9268,29.9445,7735.0
2021-06-04 11:55:00,33.89,33.94,33.87,33.94,13730.0,29.9445,29.9887,29.9268,29.9887,13730.0
2021-06-04 12:00:00,33.94,33.97,33.93,33.94,12202.0,29.9887,30.0152,29.9798,29.9887,12202.0
2021-06-04 12:05:00,33.94,33.95,33.85,33.85,9567.0,29.9887,29.9975,29.9092,29.9092,9567.0
2021-06-04 12:10:00,33.86,33.86,33.77,33.77,18181.0,29.918,29.918,29.8385,29.8385,18181.0
2021-06-04 12:15:00,33.79,33.82,33.75,33.81,22419.0,29.8561,29.8827,29.8208,29.8738,22419.0
2021-06-04 12:20:00,33.8,33.82,33.79,33.8,4389.0,29.865,29.8827,29.8561,29.865,4389.0
2021-06-04 12:25:00,33.8,33.82,33.78,33.79,6963.0,29.865,29.8827,29.8473,29.8561,6963.0
2021-06-04 12:30:00,33.79,33.82,33.79,33.81,13360.0,29.8561,29.8827,29.8561,29.8738,13360.0
2021-06-04 12:35:00,33.82,33.84,33.81,33.82,16533.0,29.8827,29.9003,29.8738,29.8827,16533.0
2021-06-04 12:40:00,33.82,33.83,33.77,33.77,37674.0,29.8827,29.8915,29.8385,29.8385,37674.0
2021-06-04 12:45:00,33.78,33.84,33.77,33.84,12067.0,29.8473,29.9003,29.8385,29.9003,12067.0
2021-06-04 12:50:00,33.84,33.85,33.81,33.81,11904.0,29.9003,29.9092,29.8738,29.8738,11904.0
2021-06-04 12:55:00,33.82,33.82,33.79,33.8,7912.0,29.8827,29.8827,29.8561,29.865,7912.0
2021-06-04 13:00:00,33.8,33.8,33.72,33.72,16799.0,29.865,29.865,29.7943,29.7943,16799.0
2021-06-04 13:05:00,33.72,33.77,33.72,33.77,11004.0,29.7943,29.8385,29.7943,29.8385,11004.0
2021-06-04 13:10:00,33.77,33.77,33.73,33.77,19785.0,29.8385,29.8385,29.8031,29.8385,19785.0
2021-06-04 13:15:00,33.77,33.77,33.74,33.74,13268.0,29.8385,29.8385,29.812,29.812,13268.0
2021-06-04 13:20:00,33.73,33.75,33.72,33.73,12010.0,29.8031,29.8208,29.7943,29.8031,12010.0
2021-06-04 13:25:00,33.73,33.77,33.71,33.77,16473.0,29.8031,29.8385,29.7855,29.8385,16473.0
2021-06-04 13:30:00,33.77,33.8,33.76,33.8,12289.0,29.8385,29.865,29.8296,29.865,12289.0
2021-06-04 13:35:00,33.8,33.81,33.78,33.81,7470.0,29.865,29.8738,29.8473,29.8738,7470.0
2021-06-04 13:40:00,33.8,33.94,33.79,33.94,71268.0,29.865,29.9887,29.8561,29.9887,71268.0
2021-06-04 13:45:00,33.94,34.0,33.94,33.98,37230.0,29.9887,30.0417,29.9887,30.024,37230.0
2021-06-04 13:50:00,33.98,33.99,33.92,33.94,17211.0,30.024,30.0329,29.971,29.9887,17211.0
2021-06-04 13:55:00,33.94,33.95,33.88,33.89,14221.0,29.9887,29.9975,29.9357,29.9445,14221.0
2021-06-04 14:00:00,33.88,33.89,33.85,33.87,17279.0,29.9357,29.9445,29.9092,29.9268,17279.0
2021-06-04 14:05:00,33.87,33.87,33.78,33.79,27401.0,29.9268,29.9268,29.8473,29.8561,27401.0
2021-06-04 14:10:00,33.79,33.79,33.74,33.76,17076.0,29.8561,29.8561,29.812,29.8296,17076.0
2021-06-04 14:15:00,33.76,33.76,33.75,33.76,8241.0,29.8296,29.8296,29.8208,29.8296,8241.0
2021-06-04 14:20:00,33.76,33.85,33.73,33.85,44544.0,29.8296,29.9092,29.8031,29.9092,44544.0
2021-06-04 14:25:00,33.84,33.89,33.84,33.86,19046.0,29.9003,29.9445,29.9003,29.918,19046.0
2021-06-04 14:30:00,33.86,33.88,33.84,33.84,12235.0,29.918,29.9357,29.9003,29.9003,12235.0
2021-06-04 14:35:00,33.84,33.86,33.84,33.84,7932.0,29.9003,29.918,29.9003,29.9003,7932.0
2021-06-04 14:40:00,33.84,33.85,33.8,33.82,16020.0,29.9003,29.9092,29.865,29.8827,16020.0
2021-06-04 14:45:00,33.81,33.81,33.78,33.8,9278.0,29.8738,29.8738,29.8473,29.865,9278.0
2021-06-04 14:50:00,33.8,33.8,33.76,33.76,19098.0,29.865,29.865,29.8296,29.8296,19098.0
2021-06-04 14:55:00,33.77,33.77,33.73,33.73,21534.0,29.8385,29.8385,29.8031,29.8031,21534.0
2021-06-04 15:00:00,33.73,33.76,33.69,33.72,32703.0,29.8031,29.8296,29.7678,29.7943,32703.0
2021-06-04 15:05:00,33.72,33.72,33.67,33.68,13872.0,29.7943,29.7943,29.7501,29.759,13872.0
2021-06-04 15:10:00,33.68,33.69,33.63,33.67,41547.0,29.759,29.7678,29.7148,29.7501,41547.0
2021-06-04 15:15:00,33.66,33.68,33.64,33.68,31487.0,29.7413,29.759,29.7236,29.759,31487.0
2021-06-04 15:20:00,33.68,33.77,33.67,33.73,46476.0,29.759,29.8385,29.7501,29.8031,46476.0
2021-06-04 15:25:00,33.73,33.8,33.72,33.79,26364.0,29.8031,29.865,29.7943,29.8561,26364.0
2021-06-04 15:30:00,33.79,33.85,33.79,33.84,52567.0,29.8561,29.9092,29.8561,29.9003,52567.0
2021-06-04 15:35:00,33.84,33.87,33.83,33.87,49481.0,29.9003,29.9268,29.8915,29.9268,49481.0
2021-06-04 15:40:00,33.87,33.91,33.86,33.9,48029.0,29.9268,29.9622,29.918,29.9533,48029.0
2021-06-04 15:45:00,33.89,33.91,33.83,33.9,67539.0,29.9445,29.9622,29.8915,29.9533,67539.0
2021-06-04 15:50:00,33.9,33.96,33.86,33.95,93370.0,29.9533,30.0064,29.918,29.9975,93370.0
2021-06-04 15:55:00,33.95,33.97,33.87,33.89,265016.0,29.9975,30.0152,29.9268,29.9445,265016.0
2021-06-07 09:30:00,33.95,34.14,33.92,34.1,67212.0,29.9975,30.1654,29.971,30.1301,67212.0
2021-06-07 09:35:00,34.12,34.22,34.12,34.21,17088.0,30.1477,30.2361,30.1477,30.2272,17088.0
2021-06-07 09:40:00,34.26,34.27,34.19,34.22,20982.0,30.2714,30.2803,30.2096,30.2361,20982.0
2021-06-07 09:45:00,34.22,34.25,34.19,34.2,10422.0,30.2361,30.2626,30.2096,30.2184,10422.0
2021-06-07 09:50:00,34.22,34.27,34.18,34.22,18440.0,30.2361,30.2803,30.2007,30.2361,18440.0
2021-06-07 09:55:00,34.2,34.23,34.19,34.22,10114.0,30.2184,30.2449,30.2096,30.2361,10114.0
2021-06-07 10:00:00,34.21,34.23,34.17,34.22,25929.0,30.2272,30.2449,30.1919,30.2361,25929.0
2021-06-07 10:05:00,34.21,34.31,34.17,34.31,23855.0,30.2272,30.3156,30.1919,30.3156,23855.0
2021-06-07 10:10:00,34.3,34.33,34.21,34.21,20936.0,30.3068,30.3333,30.2272,30.2272,20936.0
2021-06-07 10:15:00,34.22,34.26,34.17,34.23,48208.0,30.2361,30.2714,30.1919,30.2449,48208.0
2021-06-07 10:20:00,34.23,34.29,34.22,34.27,11426.0,30.2449,30.2979,30.2361,30.2803,11426.0
2021-06-07 10:25:00,34.27,34.35,34.26,34.34,13684.0,30.2803,30.351,30.2714,30.3421,13684.0
2021-06-07 10:30:00,34.34,34.35,34.26,34.29,13901.0,30.3421,30.351,30.2714,30.2979,13901.0
2021-06-07 10:35:00,34.29,34.36,34.28,34.35,11463.0,30.2979,30.3598,30.2891,30.351,11463.0
2021-06-07 10:40:00,34.35,34.37,34.34,34.36,16796.0,30.351,30.3686,30.3421,30.3598,16796.0
2021-06-07 10:45:00,34.36,34.36,34.32,34.33,9118.0,30.3598,30.3598,30.3244,30.3333,9118.0
2021-06-07 10:50:00,34.33,34.34,34.27,34.3,31428.0,30.3333,30.3421,30.2803,30.3068,31428.0
2021-06-07 10:55:00,34.31,34.36,34.3,34.36,21692.0,30.3156,30.3598,30.3068,30.3598,21692.0
2021-06-07 11:00:00,34.36,34.4,34.32,34.36,14502.0,30.3598,30.3951,30.3244,30.3598,14502.0
2021-06-07 11:05:00,34.36,34.36,34.33,34.36,9642.0,30.3598,30.3598,30.3333,30.3598,9642.0
2021-06-07 11:10:00,34.36,34.38,34.35,34.38,6203.0,30.3598,30.3775,30.351,30.3775,6203.0
2021-06-07 11:15:00,34.38,34.47,34.38,34.47,25625.0,30.3775,30.457,30.3775,30.457,25625.0
2021-06-07 11:20:00,34.47,34.49,34.46,34.47,9675.0,30.457,30.4747,30.4481,30.457,9675.0
2021-06-07 11:25:00,34.48,34.5,34.44,34.47,17924.0,30.4658,30.4835,30.4305,30.457,17924.0
2021-06-07 11:30:00,34.47,34.48,34.46,34.47,4908.0,30.457,30.4658,30.4481,30.457,4908.0
2021-06-07 11:35:00,34.46,34.53,34.46,34.51,23288.0,30.4481,30.51,30.4481,30.4923,23288.0
2021-06-07 11:40:00,34.51,34.52,34.5,34.5,6988.0,30.4923,30.5012,30.4835,30.4835,6988.0
2021-06-07 11:45:00,34.5,34.51,34.47,34.48,26196.0,30.4835,30.4923,30.457,30.4658,26196.0
2021-06-07 11:50:00,34.48,34.49,34.45,34.45,16948.0,30.4658,30.4747,30.4393,30.4393,16948.0
2021-06-07 11:55:00,34.45,34.53,34.44,34.52,35689.0,30.4393,30.51,30.4305,30.5012,35689.0
2021-06-07 12:00:00,34.53,34.55,34.49,34.52,8619.0,30.51,30.5277,30.4747,30.5012,8619.0
2021-06-07 12:05:00,34.52,34.54,34.49,34.51,8035.0,30.5012,30.5188,30.4747,30.4923,8035.0
2021-06-07 12:10:00,34.52,34.54,34.5,34.54,5175.0,30.5012,30.5188,30.4835,30.5188,5175.0
2021-06-07 12:15:00,34.54,34.58,34.52,34.58,17052.0,30.5188,30.5542,30.5012,30.5542,17052.0
2021-06-07 12:20:00,34.57,34.59,34.55,34.56,13021.0,30.5453,30.563,30.5277,30.5365,13021.0
2021-06-07 12:25:00,34.56,34.57,34.54,34.54,5962.0,30.5365,30.5453,30.5188,30.5188,5962.0
2021-06-07 12:30:00,34.55,34.55,34.47,34.48,9509.0,30.5277,30.5277,30.457,30.4658,9509.0
2021-06-07 12:35:00,34.48,34.52,34.48,34.51,10656.0,30.4658,30.5012,30.4658,30.4923,10656.0
2021-06-07 12:40:00,34.5,34.52,34.5,34.51,4830.0,30.4835,30.5012,30.4835,30.4923,4830.0
2021-06-07 12:45:00,34.51,34.52,34.47,34.48,7061.0,30.4923,30.5012,30.457,30.4658,7061.0
2021-06-07 12:50:00,34.48,34.49,34.45,34.46,9914.0,30.4658,30.4747,30.4393,30.4481,9914.0
2021-06-07 12:55:00,34.47,34.48,34.46,34.46,5148.0,30.457,30.4658,30.4481,30.4481,5148.0
2021-06-07 13:00:00,34.45,34.47,34.41,34.41,6807.0,30.4393,30.457,30.404,30.404,6807.0
2021-06-07 13:05:00,34.41,34.42,34.34,34.39,14925.0,30.404,30.4128,30.3421,30.3863,14925.0
2021-06-07 13:10:00,34.39,34.43,34.38,34.38,9122.0,30.3863,30.4216,30.3775,30.3775,9122.0
2021-06-07 13:15:00,34.39,34.46,34.38,34.45,11248.0,30.3863,30.4481,30.3775,30.4393,11248.0
2021-06-07 13:20:00,34.45,34.48,34.45,34.48,12036.0,30.4393,30.4658,30.4393,30.4658,12036.0
2021-06-07 13:25:00,34.48,34.48,34.42,34.42,13088.0,30.4658,30.4658,30.4128,30.4128,13088.0
2021-06-07 13:30:00,34.43,34.43,34.35,34.37,6935.0,30.4216,30.4216,30.351,30.3686,6935.0
2021-06-07 13:35:00,34.37,34.38,34.32,34.32,10669.0,30.3686,30.3775,30.3244,30.3244,10669.0
2021-06-07 13:40:00,34.32,34.32,34.29,34.32,18003.0,30.3244,30.3244,30.2979,30.3244,18003.0
2021-06-07 13:45:00,34.32,34.38,34.31,34.36,18613.0,30.3244,30.3775,30.3156,30.3598,18613.0
2021-06-07 13:50:00,34.36,34.37,34.31,34.37,13077.0,30.3598,30.3686,30.3156,30.3686,13077.0
2021-06-07 13:55:00,34.35,34.39,34.33,34.35,9431.0,30.351,30.3863,30.3333,30.351,9431.0
2021-06-07 14:00:00,34.35,34.38,34.32,34.36,8816.0,30.351,30.3775,30.3244,30.3598,8816.0
2021-06-07 14:05:00,34.37,34.38,34.36,34.38,5482.0,30.3686,30.3775,30.3598,30.3775,5482.0
2021-06-07 14:10:00,34.38,34.39,34.37,34.39,8311.0,30.3775,30.3863,30.3686,30.3863,8311.0
2021-06-07 14:15:00,34.38,34.38,34.29,34.29,14841.0,30.3775,30.3775,30.2979,30.2979,14841.0
2021-06-07 14:20:00,34.29,34.3,34.24,34.26,18515.0,30.2979,30.3068,30.2538,30.2714,18515.0
2021-06-07 14:25:00,34.26,34.31,34.21,34.22,25673.0,30.2714,30.3156,30.2272,30.2361,25673.0
2021-06-07 14:30:00,34.22,34.28,34.21,34.27,7681.0,30.2361,30.2891,30.2272,30.2803,7681.0
2021-06-07 14:35:00,34.28,34.28,34.26,34.27,10352.0,30.2891,30.2891,30.2714,30.2803,10352.0
2021-06-07 14:40:00,34.27,34.31,34.25,34.26,22100.0,30.2803,30.3156,30.2626,30.2714,22100.0
2021-06-07 14:45:00,34.25,34.32,34.24,34.31,44200.0,30.2626,30.3244,30.2538,30.3156,44200.0
2021-06-07 14:50:00,34.31,34.31,34.28,34.29,10327.0,30.3156,30.3156,30.2891,30.2979,10327.0
2021-06-07 14:55:00,34.29,34.29,34.26,34.28,17402.0,30.2979,30.2979,30.2714,30.2891,17402.0
2021-06-07 15:00:00,34.27,34.29,34.26,34.29,9978.0,30.2803,30.2979,30.2714,30.2979,9978.0
2021-06-07 15:05:00,34.29,34.35,34.29,34.35,17275.0,30.2979,30.351,30.2979,30.351,17275.0
2021-06-07 15:10:00,34.35,34.37,34.33,34.37,13451.0,30.351,30.3686,30.3333,30.3686,13451.0
2021-06-07 15:15:00,34.36,34.37,34.35,34.37,6989.0,30.3598,30.3686,30.351,30.3686,6989.0
2021-06-07 15:20:00,34.36,34.42,34.35,34.41,19463.0,30.3598,30.4128,30.351,30.404,19463.0
2021-06-07 15:25:00,34.41,34.46,34.41,34.43,22233.0,30.404,30.4481,30.404,30.4216,22233.0
2021-06-07 15:30:00,34.43,34.43,34.38,34.38,26732.0,30.4216,30.4216,30.3775,30.3775,26732.0
2021-06-07 15:35:00,34.39,34.45,34.38,34.45,28307.0,30.3863,30.4393,30.3775,30.4393,28307.0
2021-06-07 15:40:00,34.44,34.47,34.43,34.47,40550.0,30.4305,30.457,30.4216,30.457,40550.0
2021-06-07 15:45:00,34.46,34.54,34.46,34.5,63353.0,30.4481,30.5188,30.4481,30.4835,63353.0
2021-06-07 15:50:00,34.5,34.58,34.49,34.55,100593.0,30.4835,30.5542,30.4747,30.5277,100593.0
2021-06-07 15:55:00,34.55,34.58,34.5,34.5,242340.0,30.5277,30.5542,30.4835,30.4835,242340.0
2021-06-08 09:30:00,34.69,34.81,34.61,34.7,40116.0,30.6514,30.7574,30.5807,30.6602,40116.0
2021-06-08 09:35:00,34.65,34.88,34.65,34.7,36247.0,30.616,30.8192,30.616,30.6602,36247.0
2021-06-08 09:40:00,34.72,34.88,34.7,34.85,35800.0,30.6779,30.8192,30.6602,30.7927,35800.0
2021-06-08 09:45:00,34.86,34.96,34.82,34.87,30652.0,30.8016,30.8899,30.7662,30.8104,30652.0
2021-06-08 09:50:00,34.86,34.86,34.75,34.85,18247.0,30.8016,30.8016,30.7044,30.7927,18247.0
2021-06-08 09:55:00,34.86,34.88,34.81,34.86,26718.0,30.8016,30.8192,30.7574,30.8016,26718.0
2021-06-08 10:00:00,34.86,35.02,34.86,34.99,38513.0,30.8016,30.9429,30.8016,30.9164,38513.0
2021-06-08 10:05:00,34.99,35.01,34.94,34.98,19070.0,30.9164,30.9341,30.8723,30.9076,19070.0
2021-06-08 10:10:00,34.98,34.99,34.91,34.91,25743.0,30.9076,30.9164,30.8458,30.8458,25743.0
2021-06-08 10:15:00,34.9,34.97,34.89,34.93,25479.0,30.8369,30.8988,30.8281,30.8634,25479.0
2021-06-08 10:20:00,34.92,34.94,34.89,34.9,24702.0,30.8546,30.8723,30.8281,30.8369,24702.0
2021-06-08 10:25:00,34.91,35.06,34.91,35.05,34342.0,30.8458,30.9783,30.8458,30.9695,34342.0
2021-06-08 10:30:00,35.06,35.09,34.97,34.97,21425.0,30.9783,31.0048,30.8988,30.8988,21425.0
2021-06-08 10:35:00,34.98,34.98,34.82,34.84,13390.0,30.9076,30.9076,30.7662,30.7839,13390.0
2021-06-08 10:40:00,34.84,34.88,34.77,34.88,28499.0,30.7839,30.8192,30.7221,30.8192,28499.0
2021-06-08 10:45:00,34.88,34.9,34.85,34.89,19998.0,30.8192,30.8369,30.7927,30.8281,19998.0
2021-06-08 10:50:00,34.9,34.97,34.84,34.97,32279.0,30.8369,30.8988,30.7839,30.8988,32279.0
2021-06-08 10:55:00,34.98,35.04,34.96,35.04,17151.0,30.9076,30.9606,30.8899,30.9606,17151.0
2021-06-08 11:00:00,35.04,35.06,34.96,34.97,25161.0,30.9606,30.9783,30.8899,30.8988,25161.0
2021-06-08 11:05:00,34.98,35.09,34.97,35.09,12963.0,30.9076,31.0048,30.8988,31.0048,12963.0
2021-06-08 11:10:00,35.09,35.14,35.06,35.11,25359.0,31.0048,31.049,30.9783,31.0225,25359.0
2021-06-08 11:15:00,35.11,35.14,35.02,35.05,13891.0,31.0225,31.049,30.9429,30.9695,13891.0
2021-06-08 11:20:00,35.05,35.09,35.04,35.07,21040.0,30.9695,31.0048,30.9606,30.9871,21040.0
2021-06-08 11:25:00,35.07,35.09,35.03,35.08,19452.0,30.9871,31.0048,30.9518,30.996,19452.0
2021-06-08 11:30:00,35.07,35.13,35.07,35.13,16914.0,30.9871,31.0401,30.9871,31.0401,16914.0
2021-06-08 11:35:00,35.13,35.13,35.06,35.09,10524.0,31.0401,31.0401,30.9783,31.0048,10524.0
2021-06-08 11:40:00,35.09,35.12,35.04,35.12,18682.0,31.0048,31.0313,30.9606,31.0313,18682.0
2021-06-08 11:45:00,35.12,35.13,35.08,35.09,13066.0,31.0313,31.0401,30.996,31.0048,13066.0
2021-06-08 11:50:00,35.09,35.11,35.06,35.1,12770.0,31.0048,31.0225,30.9783,31.0136,12770.0
2021-06-08 11:55:00,35.09,35.13,35.09,35.13,9156.0,31.0048,31.0401,31.0048,31.0401,9156.0
2021-06-08 12:00:00,35.13,35.24,35.12,35.18,33198.0,31.0401,31.1373,31.0313,31.0843,33198.0
2021-06-08 12:05:00,35.18,35.2,35.15,35.19,8244.0,31.0843,31.102,31.0578,31.0932,8244.0
2021-06-08 12:10:00,35.2,35.2,35.15,35.16,10777.0,31.102,31.102,31.0578,31.0667,10777.0
2021-06-08 12:15:00,35.16,35.23,35.16,35.2,16440.0,31.0667,31.1285,31.0667,31.102,16440.0
2021-06-08 12:20:00,35.2,35.24,35.19,35.24,16328.0,31.102,31.1373,31.0932,31.1373,16328.0
2021-06-08 12:25:00,35.23,35.28,35.23,35.26,18881.0,31.1285,31.1727,31.1285,31.155,18881.0
2021-06-08 12:30:00,35.27,35.32,35.26,35.3,24304.0,31.1638,31.208,31.155,31.1904,24304.0
2021-06-08 12:35:00,35.3,35.33,35.27,35.33,18927.0,31.1904,31.2169,31.1638,31.2169,18927.0
2021-06-08 12:40:00,35.33,35.33,35.29,35.32,11918.0,31.2169,31.2169,31.1815,31.208,11918.0
2021-06-08 12:45:00,35.31,35.31,35.27,35.28,12156.0,31.1992,31.1992,31.1638,31.1727,12156.0
2021-06-08 12:50:00,35.29,35.29,35.25,35.26,23118.0,31.1815,31.1815,31.1462,31.155,23118.0
2021-06-08 12:55:00,35.26,35.3,35.25,35.29,9919.0,31.155,31.1904,31.1462,31.1815,9919.0
2021-06-08 13:00:00,35.3,35.4,35.3,35.39,17714.0,31.1904,31.2787,31.1904,31.2699,17714.0
2021-06-08 13:05:00,35.4,35.42,35.36,35.38,23072.0,31.2787,31.2964,31.2434,31.261,23072.0
2021-06-08 13:10:00,35.38,35.43,35.38,35.42,18815.0,31.261,31.3052,31.261,31.2964,18815.0
2021-06-08 13:15:00,35.43,35.46,35.41,35.45,18269.0,31.3052,31.3317,31.2875,31.3229,18269.0
2021-06-08 13:20:00,35.45,35.47,35.44,35.47,7205.0,31.3229,31.3406,31.3141,31.3406,7205.0
2021-06-08 13:25:00,35.47,35.47,35.45,35.46,10731.0,31.3406,31.3406,31.3229,31.3317,10731.0
2021-06-08 13:30:00,35.46,35.5,35.46,35.5,23608.0,31.3317,31.3671,31.3317,31.3671,23608.0
2021-06-08 13:35:00,35.5,35.55,35.49,35.51,42585.0,31.3671,31.4112,31.3582,31.3759,42585.0
2021-06-08 13:40:00,35.5,35.57,35.49,35.56,13615.0,31.3671,31.4289,31.3582,31.4201,13615.0
2021-06-08 13:45:00,35.57,35.59,35.48,35.48,25443.0,31.4289,31.4466,31.3494,31.3494,25443.0
2021-06-08 13:50:00,35.49,35.55,35.49,35.52,18174.0,31.3582,31.4112,31.3582,31.3847,18174.0
2021-06-08 13:55:00,35.52,35.54,35.51,35.53,10787.0,31.3847,31.4024,31.3759,31.3936,10787.0
2021-06-08 14:00:00,35.53,35.6,35.53,35.58,38712.0,31.3936,31.4554,31.3936,31.4378,38712.0
2021-06-08 14:05:00,35.59,35.62,35.54,35.61,15174.0,31.4466,31.4731,31.4024,31.4643,15174.0
2021-06-08 14:10:00,35.62,35.65,35.59,35.65,49878.0,31.4731,31.4996,31.4466,31.4996,49878.0
2021-06-08 14:15:00,35.65,35.7,35.58,35.69,53997.0,31.4996,31.5438,31.4378,31.5349,53997.0
2021-06-08 14:20:00,35.69,35.72,35.64,35.71,44132.0,31.5349,31.5615,31.4908,31.5526,44132.0
2021-06-08 14:25:00,35.7,35.73,35.55,35.55,28207.0,31.5438,31.5703,31.4112,31.4112,28207.0
2021-06-08 14:30:00,35.55,35.6,35.46,35.59,40097.0,31.4112,31.4554,31.3317,31.4466,40097.0
2021-06-08 14:35:00,35.6,35.62,35.55,35.56,28160.0,31.4554,31.4731,31.4112,31.4201,28160.0
2021-06-08 14:40:00,35.57,35.58,35.54,35.55,16229.0,31.4289,31.4378,31.4024,31.4112,16229.0
2021-06-08 14:45:00,35.55,35.57,35.51,35.57,22626.0,31.4112,31.4289,31.3759,31.4289,22626.0
2021-06-08 14:50:00,35.56,35.64,35.54,35.63,61508.0,31.4201,31.4908,31.4024,31.4819,61508.0
2021-06-08 14:55:00,35.63,35.75,35.63,35.73,59221.0,31.4819,31.588,31.4819,31.5703,59221.0
2021-06-08 15:00:00,35.72,35.74,35.67,35.72,41851.0,31.5615,31.5791,31.5173,31.5615,41851.0
2021-06-08 15:05:00,35.73,35.8,35.71,35.75,54870.0,31.5703,31.6321,31.5526,31.588,54870.0
2021-06-08 15:10:00,35.74,35.76,35.63,35.76,51181.0,31.5791,31.5968,31.4819,31.5968,51181.0
2021-06-08 15:15:00,35.76,35.8,35.71,35.8,44838.0,31.5968,31.6321,31.5526,31.6321,44838.0
2021-06-08 15:20:00,35.8,35.9,35.78,35.88,109873.0,31.6321,31.7205,31.6145,31.7028,109873.0
2021-06-08 15:25:00,35.88,35.9,35.81,35.84,47135.0,31.7028,31.7205,31.641,31.6675,47135.0
2021-06-08 15:30:00,35.84,35.92,35.84,35.89,72861.0,31.6675,31.7382,31.6675,31.7117,72861.0
2021-06-08 15:35:00,35.89,35.94,35.86,35.91,81888.0,31.7117,31.7558,31.6852,31.7293,81888.0
2021-06-08 15:40:00,35.91,35.98,35.89,35.96,122270.0,31.7293,31.7912,31.7117,31.7735,122270.0
2021-06-08 15:45:00,35.95,36.07,35.95,36.07,148210.0,31.7647,31.8707,31.7647,31.8707,148210.0
2021-06-08 15:50:00,36.08,36.15,36.05,36.08,261279.0,31.8795,31.9414,31.853,31.8795,261279.0
2021-06-08 15:55:00,36.08,36.12,36.0,36.05,357022.0,31.8795,31.9149,31.8089,31.853,357022.0
2021-06-09 09:30:00,36.03,36.19,35.83,35.88,76029.0,31.8354,31.9767,31.6586,31.7028,76029.0
2021-06-09 09:35:00,35.84,36.1,35.82,36.1,17868.0,31.6675,31.8972,31.6498,31.8972,17868.0
2021-06-09 09:40:00,36.08,36.22,36.07,36.19,28705.0,31.8795,32.0032,31.8707,31.9767,28705.0
2021-06-09 09:45:00,36.21,36.33,36.19,36.31,21082.0,31.9944,32.1004,31.9767,32.0828,21082.0
2021-06-09 09:50:00,36.29,36.37,36.23,36.31,31568.0,32.0651,32.1358,32.0121,32.0828,31568.0
2021-06-09 09:55:00,36.31,36.4,36.28,36.3,23313.0,32.0828,32.1623,32.0563,32.0739,23313.0
2021-06-09 10:00:00,36.31,36.47,36.3,36.38,37691.0,32.0828,32.2241,32.0739,32.1446,37691.0
2021-06-09 10:05:00,36.39,36.44,36.34,36.41,29310.0,32.1535,32.1976,32.1093,32.1711,29310.0
2021-06-09 10:10:00,36.41,36.47,36.39,36.39,18994.0,32.1711,32.2241,32.1535,32.1535,18994.0
2021-06-09 10:15:00,36.38,36.41,36.32,36.38,39944.0,32.1446,32.1711,32.0916,32.1446,39944.0
2021-06-09 10:20:00,36.37,36.37,36.33,36.34,11906.0,32.1358,32.1358,32.1004,32.1093,11906.0
2021-06-09 10:25:00,36.34,36.4,36.31,36.38,19354.0,32.1093,32.1623,32.0828,32.1446,19354.0
2021-06-09 10:30:00,36.39,36.47,36.36,36.47,22017.0,32.1535,32.2241,32.1269,32.2241,22017.0
2021-06-09 10:35:00,36.47,36.49,36.45,36.47,19096.0,32.2241,32.2418,32.2065,32.2241,19096.0
2021-06-09 10:40:00,36.46,36.47,36.42,36.46,24935.0,32.2153,32.2241,32.18,32.2153,24935.0
2021-06-09 10:45:00,36.47,36.48,36.45,36.47,38283.0,32.2241,32.233,32.2065,32.2241,38283.0
2021-06-09 10:50:00,36.48,36.49,36.45,36.47,24520.0,32.233,32.2418,32.2065,32.2241,24520.0
2021-06-09 10:55:00,36.47,36.53,36.46,36.51,28088.0,32.2241,32.2772,32.2153,32.2595,28088.0
2021-06-09 11:00:00,36.52,36.56,36.49,36.5,13878.0,32.2683,32.3037,32.2418,32.2506,13878.0
2021-06-09 11:05:00,36.5,36.51,36.45,36.49,20967.0,32.2506,32.2595,32.2065,32.2418,20967.0
2021-06-09 11:10:00,36.48,36.49,36.3,36.3,11744.0,32.233,32.2418,32.0739,32.0739,11744.0
2021-06-09 11:15:00,36.3,36.3,36.24,36.24,14395.0,32.0739,32.0739,32.0209,32.0209,14395.0
2021-06-09 11:20:00,36.23,36.27,36.2,36.23,16361.0,32.0121,32.0474,31.9856,32.0121,16361.0
2021-06-09 11:25:00,36.23,36.23,36.17,36.21,13035.0,32.0121,32.0121,31.9591,31.9944,13035.0
2021-06-09 11:30:00,36.22,36.29,36.2,36.2,25486.0,32.0032,32.0651,31.9856,31.9856,25486.0
2021-06-09 11:35:00,36.2,36.32,36.15,36.32,21763.0,31.9856,32.0916,31.9414,32.0916,21763.0
2021-06-09 11:40:00,36.33,36.34,36.29,36.34,12300.0,32.1004,32.1093,32.0651,32.1093,12300.0
2021-06-09 11:45:00,36.34,36.39,36.3,36.38,17203.0,32.1093,32.1535,32.0739,32.1446,17203.0
2021-06-09 11:50:00,36.38,36.43,36.37,36.43,10876.0,32.1446,32.1888,32.1358,32.1888,10876.0
2021-06-09 11:55:00,36.42,36.48,36.41,36.45,27787.0,32.18,32.233,32.1711,32.2065,27787.0
2021-06-09 12:00:00,36.46,36.48,36.43,36.45,23345.0,32.2153,32.233,32.1888,32.2065,23345.0
2021-06-09 12:05:00,36.45,36.48,36.43,36.45,17711.0,32.2065,32.233,32.1888,32.2065,17711.0
2021-06-09 12:10:00,36.46,36.49,36.44,36.48,10764.0,32.2153,32.2418,32.1976,32.233,10764.0
2021-06-09 12:15:00,36.48,36.48,36.4,36.43,28963.0,32.233,32.233,32.1623,32.1888,28963.0
2021-06-09 12:20:00,36.43,36.44,36.36,36.39,17481.0,32.1888,32.1976,32.1269,32.1535,17481.0
2021-06-09 12:25:00,36.4,36.45,36.39,36.44,11068.0,32.1623,32.2065,32.1535,32.1976,11068.0
2021-06-09 12:30:00,36.44,36.45,36.41,36.42,12235.0,32.1976,32.2065,32.1711,32.18,12235.0
2021-06-09 12:35:00,36.42,36.51,36.42,36.51,26650.0,32.18,32.2595,32.18,32.2595,26650.0
2021-06-09 12:40:00,36.51,36.52,36.47,36.49,13177.0,32.2595,32.2683,32.2241,32.2418,13177.0
2021-06-09 12:45:00,36.48,36.5,36.46,36.5,9426.0,32.233,32.2506,32.2153,32.2506,9426.0
2021-06-09 12:50:00,36.5,36.51,36.48,36.5,12268.0,32.2506,32.2595,32.233,32.2506,12268.0
2021-06-09 12:55:00,36.5,36.5,36.46,36.48,8089.0,32.2506,32.2506,32.2153,32.233,8089.0
2021-06-09 13:00:00,36.48,36.52,36.48,36.48,14120.0,32.233,32.2683,32.233,32.233,14120.0
2021-06-09 13:05:00,36.49,36.5,36.44,36.49,36417.0,32.2418,32.2506,32.1976,32.2418,36417.0
2021-06-09 13:10:00,36.49,36.54,36.48,36.5,18996.0,32.2418,32.286,32.233,32.2506,18996.0
2021-06-09 13:15:00,36.5,36.51,36.47,36.48,20328.0,32.2506,32.2595,32.2241,32.233,20328.0
2021-06-09 13:20:00,36.49,36.5,36.48,36.5,7332.0,32.2418,32.2506,32.233,32.2506,7332.0
2021-06-09 13:25:00,36.5,36.51,36.49,36.5,11532.0,32.2506,32.2595,32.2418,32.2506,11532.0
2021-06-09 13:30:00,36.5,36.51,36.44,36.5,33157.0,32.2506,32.2595,32.1976,32.2506,33157.0
2021-06-09 13:35:00,36.49,36.5,36.47,36.5,11306.0,32.2418,32.2506,32.2241,32.2506,11306.0
2021-06-09 13:40:00,36.5,36.51,36.48,36.49,18106.0,32.2506,32.2595,32.233,32.2418,18106.0
2021-06-09 13:45:00,36.5,36.64,36.49,36.62,21635.0,32.2506,32.3743,32.2418,32.3567,21635.0
2021-06-09 13:50:00,36.63,36.64,36.56,36.61,9320.0,32.3655,32.3743,32.3037,32.3478,9320.0
2021-06-09 13:55:00,36.62,36.63,36.59,36.61,19122.0,32.3567,32.3655,32.3302,32.3478,19122.0
2021-06-09 14:00:00,36.61,36.62,36.59,36.61,8561.0,32.3478,32.3567,32.3302,32.3478,8561.0
2021-06-09 14:05:00,36.61,36.63,36.56,36.59,50518.0,32.3478,32.3655,32.3037,32.3302,50518.0
2021-06-09 14:10:00,36.57,36.65,36.57,36.65,10347.0,32.3125,32.3832,32.3125,32.3832,10347.0
2021-06-09 14:15:00,36.65,36.66,36.63,36.65,20167.0,32.3832,32.392,32.3655,32.3832,20167.0
2021-06-09 14:20:00,36.66,36.71,36.65,36.66,21794.0,32.392,32.4362,32.3832,32.392,21794.0
2021-06-09 14:25:00,36.67,36.71,36.67,36.7,17250.0,32.4009,32.4362,32.4009,32.4274,17250.0
2021-06-09 14:30:00,36.7,36.71,36.64,36.7,19672.0,32.4274,32.4362,32.3743,32.4274,19672.0
2021-06-09 14:35:00,36.69,36.72,36.69,36.7,16430.0,32.4185,32.445,32.4185,32.4274,16430.0
2021-06-09 14:40:00,36.69,36.76,36.67,36.76,40224.0,32.4185,32.4804,32.4009,32.4804,40224.0
2021-06-09 14:45:00,36.76,36.78,36.7,36.72,25828.0,32.4804,32.498,32.4274,32.445,25828.0
2021-06-09 14:50:00,36.72,36.77,36.71,36.76,13654.0,32.445,32.4892,32.4362,32.4804,13654.0
2021-06-09 14:55:00,36.77,36.77,36.72,36.72,16694.0,32.4892,32.4892,32.445,32.445,16694.0
2021-06-09 15:00:00,36.72,36.72,36.67,36.69,8923.0,32.445,32.445,32.4009,32.4185,8923.0
2021-06-09 15:05:00,36.69,36.77,36.68,36.77,28084.0,32.4185,32.4892,32.4097,32.4892,28084.0
2021-06-09 15:10:00,36.77,36.9,36.76,36.88,102445.0,32.4892,32.6041,32.4804,32.5864,102445.0
2021-06-09 15:15:00,36.88,36.92,36.83,36.86,53004.0,32.5864,32.6217,32.5422,32.5687,53004.0
2021-06-09 15:20:00,36.87,36.87,36.79,36.8,23497.0,32.5776,32.5776,32.5069,32.5157,23497.0
2021-06-09 15:25:00,36.79,36.79,36.69,36.73,22738.0,32.5069,32.5069,32.4185,32.4539,22738.0
2021-06-09 15:30:00,36.73,36.82,36.72,36.76,56929.0,32.4539,32.5334,32.445,32.4804,56929.0
2021-06-09 15:35:00,36.76,36.79,36.72,36.78,37882.0,32.4804,32.5069,32.445,32.498,37882.0
2021-06-09 15:40:00,36.78,36.79,36.69,36.73,48655.0,32.498,32.5069,32.4185,32.4539,48655.0
2021-06-09 15:45:00,36.73,36.78,36.7,36.77,79354.0,32.4539,32.498,32.4274,32.4892,79354.0
2021-06-09 15:50:00,36.78,36.78,36.66,36.73,173157.0,32.498,32.498,32.392,32.4539,173157.0
2021-06-09 15:55:00,36.72,36.75,36.66,36.66,180070.0,32.445,32.4715,32.392,32.392,180070.0
2021-06-10 09:30:00,36.72,36.73,36.37,36.38,44722.0,32.445,32.4539,32.1358,32.1446,44722.0
2021-06-10 09:35:00,36.36,36.38,36.18,36.25,46103.0,32.1269,32.1446,31.9679,32.0298,46103.0
2021-06-10 09:40:00,36.26,36.46,36.19,36.24,20976.0,32.0386,32.2153,31.9767,32.0209,20976.0
2021-06-10 09:45:00,36.26,36.26,36.04,36.11,39765.0,32.0386,32.0386,31.8442,31.9061,39765.0
2021-06-10 09:50:00,36.08,36.24,36.04,36.16,21952.0,31.8795,32.0209,31.8442,31.9502,21952.0
2021-06-10 09:55:00,36.17,36.19,36.1,36.16,23127.0,31.9591,31.9767,31.8972,31.9502,23127.0
2021-06-10 10:00:00,36.17,36.25,36.16,36.21,21994.0,31.9591,32.0298,31.9502,31.9944,21994.0
2021-06-10 10:05:00,36.2,36.21,36.11,36.16,60076.0,31.9856,31.9944,31.9061,31.9502,60076.0
2021-06-10 10:10:00,36.16,36.19,36.05,36.05,29277.0,31.9502,31.9767,31.853,31.853,29277.0
2021-06-10 10:15:00,36.05,36.1,36.04,36.08,27361.0,31.853,31.8972,31.8442,31.8795,27361.0
2021-06-10 10:20:00,36.07,36.09,35.95,35.95,22837.0,31.8707,31.8884,31.7647,31.7647,22837.0
2021-06-10 10:25:00,35.95,36.0,35.89,35.98,22027.0,31.7647,31.8089,31.7117,31.7912,22027.0
2021-06-10 10:30:00,35.97,35.97,35.91,35.95,11825.0,31.7823,31.7823,31.7293,31.7647,11825.0
2021-06-10 10:35:00,35.96,35.98,35.93,35.94,15440.0,31.7735,31.7912,31.747,31.7558,15440.0
2021-06-10 10:40:00,35.94,35.94,35.69,35.7,31775.0,31.7558,31.7558,31.5349,31.5438,31775.0
2021-06-10 10:45:00,35.7,35.73,35.63,35.63,18541.0,31.5438,31.5703,31.4819,31.4819,18541.0
2021-06-10 10:50:00,35.62,35.7,35.62,35.68,18587.0,31.4731,31.5438,31.4731,31.5261,18587.0
2021-06-10 10:55:00,35.67,35.82,35.6,35.8,38983.0,31.5173,31.6498,31.4554,31.6321,38983.0
2021-06-10 11:00:00,35.8,35.97,35.8,35.95,18217.0,31.6321,31.7823,31.6321,31.7647,18217.0
2021-06-10 11:05:00,35.94,36.02,35.93,35.96,23032.0,31.7558,31.8265,31.747,31.7735,23032.0
2021-06-10 11:10:00,35.96,36.06,35.96,36.04,11200.0,31.7735,31.8619,31.7735,31.8442,11200.0
2021-06-10 11:15:00,36.03,36.07,36.03,36.03,8599.0,31.8354,31.8707,31.8354,31.8354,8599.0
2021-06-10 11:20:00,36.03,36.14,36.02,36.14,25932.0,31.8354,31.9326,31.8265,31.9326,25932.0
2021-06-10 11:25:00,36.13,36.13,36.08,36.09,7309.0,31.9237,31.9237,31.8795,31.8884,7309.0
2021-06-10 11:30:00,36.09,36.11,36.0,36.03,14574.0,31.8884,31.9061,31.8089,31.8354,14574.0
2021-06-10 11:35:00,36.04,36.1,36.03,36.09,11896.0,31.8442,31.8972,31.8354,31.8884,11896.0
2021-06-10 11:40:00,36.09,36.15,36.09,36.11,11397.0,31.8884,31.9414,31.8884,31.9061,11397.0
2021-06-10 11:45:00,36.1,36.14,36.09,36.14,6331.0,31.8972,31.9326,31.8884,31.9326,6331.0
2021-06-10 11:50:00,36.14,36.17,36.12,36.13,9533.0,31.9326,31.9591,31.9149,31.9237,9533.0
2021-06-10 11:55:00,36.12,36.12,36.06,36.09,6960.0,31.9149,31.9149,31.8619,31.8884,6960.0
2021-06-10 12:00:00,36.09,36.11,36.07,36.08,8238.0,31.8884,31.9061,31.8707,31.8795,8238.0
2021-06-10 12:05:00,36.08,36.09,35.98,36.0,8481.0,31.8795,31.8884,31.7912,31.8089,8481.0
2021-06-10 12:10:00,36.0,36.0,35.94,35.99,8931.0,31.8089,31.8089,31.7558,31.8,8931.0
2021-06-10 12:15:00,36.0,36.06,36.0,36.02,7226.0,31.8089,31.8619,31.8089,31.8265,7226.0
2021-06-10 12:20:00,36.02,36.05,35.99,36.04,8315.0,31.8265,31.853,31.8,31.8442,8315.0
2021-06-10 12:25:00,36.04,36.06,36.02,36.02,7436.0,31.8442,31.8619,31.8265,31.8265,7436.0
2021-06-10 12:30:00,36.03,36.1,36.03,36.09,7354.0,31.8354,31.8972,31.8354,31.8884,7354.0
2021-06-10 12:35:00,36.09,36.15,36.09,36.14,8148.0,31.8884,31.9414,31.8884,31.9326,8148.0
2021-06-10 12:40:00,36.14,36.14,36.12,36.14,4968.0,31.9326,31.9326,31.9149,31.9326,4968.0
2021-06-10 12:45:00,36.13,36.15,36.12,36.15,11550.0,31.9237,31.9414,31.9149,31.9414,11550.0
2021-06-10 12:50:00,36.15,36.16,36.13,36.16,4883.0,31.9414,31.9502,31.9237,31.9502,4883.0
2021-06-10 12:55:00,36.16,36.19,36.12,36.18,14992.0,31.9502,31.9767,31.9149,31.9679,14992.0
2021-06-10 13:00:00,36.19,36.2,36.17,36.2,8666.0,31.9767,31.9856,31.9591,31.9856,8666.0
2021-06-10 13:05:00,36.2,36.22,36.19,36.2,7770.0,31.9856,32.0032,31.9767,31.9856,7770.0
2021-06-10 13:10:00,36.21,36.25,36.2,36.25,4614.0,31.9944,32.0298,31.9856,32.0298,4614.0
2021-06-10 13:15:00,36.25,36.29,36.24,36.27,7008.0,32.0298,32.0651,32.0209,32.0474,7008.0
2021-06-10 13:20:00,36.28,36.29,36.25,36.27,7792.0,32.0563,32.0651,32.0298,32.0474,7792.0
2021-06-10 13:25:00,36.26,36.26,36.24,36.24,10043.0,32.0386,32.0386,32.0209,32.0209,10043.0
2021-06-10 13:30:00,36.25,36.29,36.23,36.29,13836.0,32.0298,32.0651,32.0121,32.0651,13836.0
2021-06-10 13:35:00,36.29,36.29,36.25,36.25,3530.0,32.0651,32.0651,32.0298,32.0298,3530.0
2021-06-10 13:40:00,36.25,36.31,36.25,36.3,6639.0,32.0298,32.0828,32.0298,32.0739,6639.0
2021-06-10 13:45:00,36.31,36.36,36.29,36.33,12490.0,32.0828,32.1269,32.0651,32.1004,12490.0
2021-06-10 13:50:00,36.33,36.37,36.32,36.37,14444.0,32.1004,32.1358,32.0916,32.1358,14444.0
2021-06-10 13:55:00,36.36,36.37,36.33,36.34,7711.0,32.1269,32.1358,32.1004,32.1093,7711.0
2021-06-10 14:00:00,36.34,36.37,36.34,36.36,9431.0,32.1093,32.1358,32.1093,32.1269,9431.0
2021-06-10 14:05:00,36.36,36.36,36.33,36.36,8691.0,32.1269,32.1269,32.1004,32.1269,8691.0
2021-06-10 14:10:00,36.36,36.36,36.32,36.34,13120.0,32.1269,32.1269,32.0916,32.1093,13120.0
2021-06-10 14:15:00,36.34,36.35,36.31,36.32,20336.0,32.1093,32.1181,32.0828,32.0916,20336.0
2021-06-10 14:20:00,36.31,36.32,36.24,36.27,11611.0,32.0828,32.0916,32.0209,32.0474,11611.0
2021-06-10 14:25:00,36.27,36.28,36.23,36.23,9801.0,32.0474,32.0563,32.0121,32.0121,9801.0
2021-06-10 14:30:00,36.23,36.24,36.22,36.23,10935.0,32.0121,32.0209,32.0032,32.0121,10935.0
2021-06-10 14:35:00,36.23,36.24,36.13,36.14,10762.0,32.0121,32.0209,31.9237,31.9326,10762.0
2021-06-10 14:40:00,36.13,36.15,36.11,36.14,24976.0,31.9237,31.9414,31.9061,31.9326,24976.0
2021-06-10 14:45:00,36.14,36.2,36.13,36.2,12842.0,31.9326,31.9856,31.9237,31.9856,12842.0
2021-06-10 14:50:00,36.2,36.26,36.19,36.25,10713.0,31.9856,32.0386,31.9767,32.0298,10713.0
2021-06-10 14:55:00,36.24,36.25,36.21,36.22,9530.0,32.0209,32.0298,31.9944,32.0032,9530.0
2021-06-10 15:00:00,36.21,36.24,36.19,36.22,14513.0,31.9944,32.0209,31.9767,32.0032,14513.0
2021-06-10 15:05:00,36.22,36.23,36.19,36.2,10052.0,32.0032,32.0121,31.9767,31.9856,10052.0
2021-06-10 15:10:00,36.2,36.21,36.17,36.2,10134.0,31.9856,31.9944,31.9591,31.9856,10134.0
2021-06-10 15:15:00,36.2,36.21,36.17,36.2,14217.0,31.9856,31.9944,31.9591,31.9856,14217.0
2021-06-10 15:20:00,36.21,36.27,36.2,36.27,15688.0,31.9944,32.0474,31.9856,32.0474,15688.0
2021-06-10 15:25:00,36.27,36.33,36.25,36.33,13769.0,32.0474,32.1004,32.0298,32.1004,13769.0
2021-06-10 15:30:00,36.32,36.36,36.31,36.34,24422.0,32.0916,32.1269,32.0828,32.1093,24422.0
2021-06-10 15:35:00,36.34,36.38,36.32,36.34,32007.0,32.1093,32.1446,32.0916,32.1093,32007.0
2021-06-10 15:40:00,36.34,36.36,36.3,36.34,38085.0,32.1093,32.1269,32.0739,32.1093,38085.0
2021-06-10 15:45:00,36.34,36.36,36.32,36.34,46326.0,32.1093,32.1269,32.0916,32.1093,46326.0
2021-06-10 15:50:00,36.35,36.43,36.31,36.38,88490.0,32.1181,32.1888,32.0828,32.1446,88490.0
2021-06-10 15:55:00,36.38,36.43,36.36,36.43,107556.0,32.1446,32.1888,32.1269,32.1888,107556.0
2021-06-11 09:30:00,36.41,36.52,36.23,36.52,36050.0,32.1711,32.2683,32.0121,32.2683,36050.0
2021-06-11 09:35:00,36.47,36.67,36.46,36.66,19622.0,32.2241,32.4009,32.2153,32.392,19622.0
2021-06-11 09:40:00,36.63,36.72,36.6,36.67,14631.0,32.3655,32.445,32.339,32.4009,14631.0
2021-06-11 09:45:00,36.7,36.73,36.57,36.65,7756.0,32.4274,32.4539,32.3125,32.3832,7756.0
2021-06-11 09:50:00,36.62,36.77,36.62,36.77,6534.0,32.3567,32.4892,32.3567,32.4892,6534.0
2021-06-11 09:55:00,36.77,36.8,36.72,36.76,12778.0,32.4892,32.5157,32.445,32.4804,12778.0
2021-06-11 10:00:00,36.77,36.79,36.67,36.7,16932.0,32.4892,32.5069,32.4009,32.4274,16932.0
2021-06-11 10:05:00,36.7,36.71,36.65,36.7,10812.0,32.4274,32.4362,32.3832,32.4274,10812.0
2021-06-11 10:10:00,36.71,36.72,36.68,36.68,7543.0,32.4362,32.445,32.4097,32.4097,7543.0
2021-06-11 10:15:00,36.69,36.71,36.66,36.68,10318.0,32.4185,32.4362,32.392,32.4097,10318.0
2021-06-11 10:20:00,36.69,36.77,36.67,36.71,27355.0,32.4185,32.4892,32.4009,32.4362,27355.0
2021-06-11 10:25:00,36.71,36.79,36.71,36.79,6246.0,32.4362,32.5069,32.4362,32.5069,6246.0
2021-06-11 10:30:00,36.79,36.8,36.75,36.79,34662.0,32.5069,32.5157,32.4715,32.5069,34662.0
2021-06-11 10:35:00,36.79,36.89,36.77,36.87,17231.0,32.5069,32.5952,32.4892,32.5776,17231.0
2021-06-11 10:40:00,36.87,36.9,36.83,36.86,5031.0,32.5776,32.6041,32.5422,32.5687,5031.0
2021-06-11 10:45:00,36.86,36.89,36.84,36.88,15704.0,32.5687,32.5952,32.5511,32.5864,15704.0
2021-06-11 10:50:00,36.87,36.95,36.87,36.95,14566.0,32.5776,32.6483,32.5776,32.6483,14566.0
2021-06-11 10:55:00,36.95,36.96,36.92,36.95,6193.0,32.6483,32.6571,32.6217,32.6483,6193.0
2021-06-11 11:00:00,36.94,36.95,36.86,36.89,10173.0,32.6394,32.6483,32.5687,32.5952,10173.0
2021-06-11 11:05:00,36.88,36.91,36.86,36.88,15551.0,32.5864,32.6129,32.5687,32.5864,15551.0
2021-06-11 11:10:00,36.88,36.88,36.8,36.81,2525.0,32.5864,32.5864,32.5157,32.5246,2525.0
2021-06-11 11:15:00,36.82,36.85,36.81,36.84,8273.0,32.5334,32.5599,32.5246,32.5511,8273.0
2021-06-11 11:20:00,36.82,36.85,36.81,36.85,8908.0,32.5334,32.5599,32.5246,32.5599,8908.0
2021-06-11 11:25:00,36.84,36.85,36.81,36.82,7864.0,32.5511,32.5599,32.5246,32.5334,7864.0
2021-06-11 11:30:00,36.82,36.87,36.82,36.86,7881.0,32.5334,32.5776,32.5334,32.5687,7881.0
2021-06-11 11:35:00,36.85,36.9,36.85,36.88,7228.0,32.5599,32.6041,32.5599,32.5864,7228.0
2021-06-11 11:40:00,36.89,36.9,36.85,36.86,5487.0,32.5952,32.6041,32.5599,32.5687,5487.0
2021-06-11 11:45:00,36.86,36.89,36.85,36.88,6727.0,32.5687,32.5952,32.5599,32.5864,6727.0
2021-06-11 11:50:00,36.88,36.9,36.87,36.89,8036.0,32.5864,32.6041,32.5776,32.5952,8036.0
2021-06-11 11:55:00,36.9,36.9,36.88,36.89,7367.0,32.6041,32.6041,32.5864,32.5952,7367.0
2021-06-11 12:00:00,36.89,36.91,36.89,36.9,7832.0,32.5952,32.6129,32.5952,32.6041,7832.0
2021-06-11 12:05:00,36.91,36.91,36.83,36.83,8812.0,32.6129,32.6129,32.5422,32.5422,8812.0
2021-06-11 12:10:00,36.83,36.83,36.76,36.77,19657.0,32.5422,32.5422,32.4804,32.4892,19657.0
2021-06-11 12:15:00,36.77,36.82,36.77,36.82,7768.0,32.4892,32.5334,32.4892,32.5334,7768.0
2021-06-11 12:20:00,36.83,36.84,36.81,36.84,7255.0,32.5422,32.5511,32.5246,32.5511,7255.0
2021-06-11 12:25:00,36.83,36.84,36.8,36.8,13563.0,32.5422,32.5511,32.5157,32.5157,13563.0
2021-06-11 12:30:00,36.79,36.81,36.79,36.81,4917.0,32.5069,32.5246,32.5069,32.5246,4917.0
2021-06-11 12:35:00,36.81,36.82,36.8,36.81,10106.0,32.5246,32.5334,32.5157,32.5246,10106.0
2021-06-11 12:40:00,36.81,36.83,36.79,36.83,9426.0,32.5246,32.5422,32.5069,32.5422,9426.0
2021-06-11 12:45:00,36.83,36.84,36.82,36.84,4766.0,32.5422,32.5511,32.5334,32.5511,4766.0
2021-06-11 12:50:00,36.84,36.88,36.83,36.88,7829.0,32.5511,32.5864,32.5422,32.5864,7829.0
2021-06-11 12:55:00,36.88,36.89,36.86,36.88,4943.0,32.5864,32.5952,32.5687,32.5864,4943.0
2021-06-11 13:00:00,36.88,36.88,36.78,36.79,19112.0,32.5864,32.5864,32.498,32.5069,19112.0
2021-06-11 13:05:00,36.78,36.83,36.77,36.82,3335.0,32.498,32.5422,32.4892,32.5334,3335.0
2021-06-11 13:10:00,36.81,36.84,36.8,36.84,5671.0,32.5246,32.5511,32.5157,32.5511,5671.0
2021-06-11 13:15:00,36.83,36.83,36.81,36.83,3774.0,32.5422,32.5422,32.5246,32.5422,3774.0
2021-06-11 13:20:00,36.83,36.83,36.79,36.8,6846.0,32.5422,32.5422,32.5069,32.5157,6846.0
2021-06-11 13:25:00,36.81,36.82,36.8,36.81,4334.0,32.5246,32.5334,32.5157,32.5246,4334.0
2021-06-11 13:30:00,36.81,36.82,36.79,36.8,11935.0,32.5246,32.5334,32.5069,32.5157,11935.0
2021-06-11 13:35:00,36.79,36.8,36.68,36.71,29837.0,32.5069,32.5157,32.4097,32.4362,29837.0
2021-06-11 13:40:00,36.72,36.76,36.71,36.75,8675.0,32.445,32.4804,32.4362,32.4715,8675.0
2021-06-11 13:45:00,36.74,36.77,36.74,36.76,15871.0,32.4627,32.4892,32.4627,32.4804,15871.0
2021-06-11 13:50:00,36.76,36.78,36.75,36.77,16264.0,32.4804,32.498,32.4715,32.4892,16264.0
2021-06-11 13:55:00,36.77,36.77,36.76,36.77,7679.0,32.4892,32.4892,32.4804,32.4892,7679.0
2021-06-11 14:00:00,36.77,36.8,36.76,36.79,11510.0,32.4892,32.5157,32.4804,32.5069,11510.0
2021-06-11 14:05:00,36.8,36.83,36.79,36.8,13595.0,32.5157,32.5422,32.5069,32.5157,13595.0
2021-06-11 14:10:00,36.8,36.83,36.79,36.82,7117.0,32.5157,32.5422,32.5069,32.5334,7117.0
2021-06-11 14:15:00,36.82,36.85,36.81,36.84,6651.0,32.5334,32.5599,32.5246,32.5511,6651.0
2021-06-11 14:20:00,36.84,36.85,36.83,36.84,5965.0,32.5511,32.5599,32.5422,32.5511,5965.0
2021-06-11 14:25:00,36.83,36.89,36.83,36.89,12549.0,32.5422,32.5952,32.5422,32.5952,12549.0
2021-06-11 14:30:00,36.89,36.92,36.88,36.91,9792.0,32.5952,32.6217,32.5864,32.6129,9792.0
2021-06-11 14:35:00,36.91,36.98,36.9,36.98,15567.0,32.6129,32.6748,32.6041,32.6748,15567.0
2021-06-11 14:40:00,36.98,36.98,36.96,36.98,9618.0,32.6748,32.6748,32.6571,32.6748,9618.0
2021-06-11 14:45:00,36.98,36.99,36.97,36.98,4660.0,32.6748,32.6836,32.6659,32.6748,4660.0
2021-06-11 14:50:00,36.98,36.99,36.96,36.98,9880.0,32.6748,32.6836,32.6571,32.6748,9880.0
2021-06-11 14:55:00,36.98,36.99,36.97,36.98,6475.0,32.6748,32.6836,32.6659,32.6748,6475.0
2021-06-11 15:00:00,36.98,37.02,36.98,36.99,49493.0,32.6748,32.7101,32.6748,32.6836,49493.0
2021-06-11 15:05:00,36.99,37.02,36.98,37.02,8737.0,32.6836,32.7101,32.6748,32.7101,8737.0
2021-06-11 15:10:00,37.01,37.01,36.99,37.0,9547.0,32.7013,32.7013,32.6836,32.6924,9547.0
2021-06-11 15:15:00,37.01,37.07,37.0,37.04,33284.0,32.7013,32.7543,32.6924,32.7278,33284.0
2021-06-11 15:20:00,37.04,37.07,37.03,37.05,19744.0,32.7278,32.7543,32.7189,32.7366,19744.0
2021-06-11 15:25:00,37.04,37.05,36.99,37.05,19572.0,32.7278,32.7366,32.6836,32.7366,19572.0
2021-06-11 15:30:00,37.05,37.14,37.03,37.12,41668.0,32.7366,32.8161,32.7189,32.7985,41668.0
2021-06-11 15:35:00,37.13,37.17,37.12,37.16,29533.0,32.8073,32.8426,32.7985,32.8338,29533.0
2021-06-11 15:40:00,37.16,37.21,37.12,37.2,49593.0,32.8338,32.878,32.7985,32.8692,49593.0
2021-06-11 15:45:00,37.2,37.27,37.19,37.27,77675.0,32.8692,32.931,32.8603,32.931,77675.0
2021-06-11 15:50:00,37.27,37.33,37.2,37.3,122553.0,32.931,32.984,32.8692,32.9575,122553.0
2021-06-11 15:55:00,37.3,37.36,37.27,37.29,166888.0,32.9575,33.0105,32.931,32.9487,166888.0
2021-06-14 09:30:00,37.41,37.52,37.36,37.46,40659.0,33.0547,33.1519,33.0105,33.0989,40659.0
2021-06-14 09:35:00,37.46,37.57,37.41,37.41,23006.0,33.0989,33.1961,33.0547,33.0547,23006.0
2021-06-14 09:40:00,37.4,37.51,37.39,37.46,10618.0,33.0459,33.1431,33.037,33.0989,10618.0
2021-06-14 09:45:00,37.44,37.5,37.38,37.41,9823.0,33.0812,33.1342,33.0282,33.0547,9823.0
2021-06-14 09:50:00,37.42,37.42,37.2,37.2,11360.0,33.0635,33.0635,32.8692,32.8692,11360.0
2021-06-14 09:55:00,37.21,37.27,37.11,37.25,19670.0,32.878,32.931,32.7896,32.9133,19670.0
2021-06-14 10:00:00,37.25,37.25,37.08,37.08,16326.0,32.9133,32.9133,32.7631,32.7631,16326.0
2021-06-14 10:05:00,37.05,37.06,36.98,37.02,24764.0,32.7366,32.7455,32.6748,32.7101,24764.0
2021-06-14 10:10:00,37.01,37.05,36.88,36.9,22386.0,32.7013,32.7366,32.5864,32.6041,22386.0
2021-06-14 10:15:00,36.89,36.91,36.83,36.84,17547.0,32.5952,32.6129,32.5422,32.5511,17547.0
2021-06-14 10:20:00,36.83,36.85,36.77,36.82,51289.0,32.5422,32.5599,32.4892,32.5334,51289.0
2021-06-14 10:25:00,36.78,36.87,36.77,36.87,130395.0,32.498,32.5776,32.4892,32.5776,130395.0
2021-06-14 10:30:00,36.88,36.88,36.73,36.79,70480.0,32.5864,32.5864,32.4539,32.5069,70480.0
2021-06-14 10:35:00,36.8,36.86,36.7,36.84,16592.0,32.5157,32.5687,32.4274,32.5511,16592.0
2021-06-14 10:40:00,36.85,36.92,36.81,36.92,11518.0,32.5599,32.6217,32.5246,32.6217,11518.0
2021-06-14 10:45:00,36.91,37.0,36.9,36.99,10042.0,32.6129,32.6924,32.6041,32.6836,10042.0
2021-06-14 10:50:00,37.0,37.02,36.95,36.95,14352.0,32.6924,32.7101,32.6483,32.6483,14352.0
2021-06-14 10:55:00,36.95,37.0,36.86,36.91,20285.0,32.6483,32.6924,32.5687,32.6129,20285.0
2021-06-14 11:00:00,36.92,36.94,36.86,36.94,8703.0,32.6217,32.6394,32.5687,32.6394,8703.0
2021-06-14 11:05:00,36.94,37.0,36.94,37.0,10216.0,32.6394,32.6924,32.6394,32.6924,10216.0
2021-06-14 11:10:00,37.0,37.05,36.99,37.01,10301.0,32.6924,32.7366,32.6836,32.7013,10301.0
2021-06-14 11:15:00,37.01,37.11,37.0,37.1,13363.0,32.7013,32.7896,32.6924,32.7808,13363.0
2021-06-14 11:20:00,37.09,37.12,37.05,37.05,10371.0,32.772,32.7985,32.7366,32.7366,10371.0
2021-06-14 11:25:00,37.05,37.09,36.96,36.98,11089.0,32.7366,32.772,32.6571,32.6748,11089.0
2021-06-14 11:30:00,36.97,36.98,36.94,36.98,7248.0,32.6659,32.6748,32.6394,32.6748,7248.0
2021-06-14 11:35:00,37.0,37.01,36.96,36.98,5886.0,32.6924,32.7013,32.6571,32.6748,5886.0
2021-06-14 11:40:00,36.98,36.98,36.93,36.95,12261.0,32.6748,32.6748,32.6306,32.6483,12261.0
2021-06-14 11:45:00,36.96,36.96,36.9,36.9,14971.0,32.6571,32.6571,32.6041,32.6041,14971.0
2021-06-14 11:50:00,36.89,36.94,36.89,36.94,9948.0,32.5952,32.6394,32.5952,32.6394,9948.0
2021-06-14 11:55:00,36.94,36.98,36.94,36.97,13777.0,32.6394,32.6748,32.6394,32.6659,13777.0
2021-06-14 12:00:00,36.97,37.03,36.97,37.01,18616.0,32.6659,32.7189,32.6659,32.7013,18616.0
2021-06-14 12:05:00,37.02,37.06,37.0,37.04,7063.0,32.7101,32.7455,32.6924,32.7278,7063.0
2021-06-14 12:10:00,37.04,37.08,37.03,37.08,6030.0,32.7278,32.7631,32.7189,32.7631,6030.0
2021-06-14 12:15:00,37.08,37.1,37.04,37.04,7148.0,32.7631,32.7808,32.7278,32.7278,7148.0
2021-06-14 12:20:00,37.03,37.06,37.02,37.05,5731.0,32.7189,32.7455,32.7101,32.7366,5731.0
2021-06-14 12:25:00,37.05,37.1,37.04,37.1,8136.0,32.7366,32.7808,32.7278,32.7808,8136.0
2021-06-14 12:30:00,37.09,37.1,37.06,37.08,11120.0,32.772,32.7808,32.7455,32.7631,11120.0
2021-06-14 12:35:00,37.08,37.08,37.03,37.05,4706.0,32.7631,32.7631,32.7189,32.7366,4706.0
2021-06-14 12:40:00,37.05,37.06,37.02,37.03,9345.0,32.7366,32.7455,32.7101,32.7189,9345.0
2021-06-14 12:45:00,37.03,37.06,37.03,37.05,4461.0,32.7189,32.7455,32.7189,32.7366,4461.0
2021-06-14 12:50:00,37.06,37.07,37.02,37.02,8908.0,32.7455,32.7543,32.7101,32.7101,8908.0
2021-06-14 12:55:00,37.02,37.06,37.01,37.05,7544.0,32.7101,32.7455,32.7013,32.7366,7544.0
2021-06-14 13:00:00,37.05,37.15,37.05,37.11,10991.0,32.7366,32.825,32.7366,32.7896,10991.0
2021-06-14 13:05:00,37.1,37.15,37.08,37.13,9051.0,32.7808,32.825,32.7631,32.8073,9051.0
2021-06-14 13:10:00,37.13,37.15,37.13,37.14,3724.0,32.8073,32.825,32.8073,32.8161,3724.0
2021-06-14 13:15:00,37.13,37.14,37.12,37.13,11734.0,32.8073,32.8161,32.7985,32.8073,11734.0
2021-06-14 13:20:00,37.12,37.13,37.04,37.1,10146.0,32.7985,32.8073,32.7278,32.7808,10146.0
2021-06-14 13:25:00,37.09,37.11,37.09,37.11,4552.0,32.772,32.7896,32.772,32.7896,4552.0
2021-06-14 13:30:00,37.1,37.14,37.09,37.12,16898.0,32.7808,32.8161,32.772,32.7985,16898.0
2021-06-14 13:35:00,37.12,37.12,37.09,37.09,7999.0,32.7985,32.7985,32.772,32.772,7999.0
2021-06-14 13:40:00,37.09,37.1,37.05,37.06,22730.0,32.772,32.7808,32.7366,32.7455,22730.0
2021-06-14 13:45:00,37.06,37.08,37.05,37.08,7667.0,32.7455,32.7631,32.7366,32.7631,7667.0
2021-06-14 13:50:00,37.08,37.1,37.07,37.09,20787.0,32.7631,32.7808,32.7543,32.772,20787.0
2021-06-14 13:55:00,37.09,37.11,37.07,37.08,11069.0,32.772,32.7896,32.7543,32.7631,11069.0
2021-06-14 14:00:00,37.09,37.12,37.08,37.09,16085.0,32.772,32.7985,32.7631,32.772,16085.0
2021-06-14 14:05:00,37.1,37.11,37.04,37.08,10507.0,32.7808,32.7896,32.7278,32.7631,10507.0
2021-06-14 14:10:00,37.07,37.08,37.06,37.06,3911.0,32.7543,32.7631,32.7455,32.7455,3911.0
2021-06-14 14:15:00,37.06,37.13,37.06,37.1,16730.0,32.7455,32.8073,32.7455,32.7808,16730.0
2021-06-14 14:20:00,37.11,37.16,37.08,37.15,17934.0,32.7896,32.8338,32.7631,32.825,17934.0
2021-06-14 14:25:00,37.16,37.16,37.09,37.13,21035.0,32.8338,32.8338,32.772,32.8073,21035.0
2021-06-14 14:30:00,37.13,37.15,37.13,37.14,14573.0,32.8073,32.825,32.8073,32.8161,14573.0
2021-06-14 14:35:00,37.14,37.15,37.11,37.15,8363.0,32.8161,32.825,32.7896,32.825,8363.0
2021-06-14 14:40:00,37.14,37.15,37.12,37.13,23615.0,32.8161,32.825,32.7985,32.8073,23615.0
2021-06-14 14:45:00,37.13,37.18,37.12,37.15,21826.0,32.8073,32.8515,32.7985,32.825,21826.0
2021-06-14 14:50:00,37.15,37.17,37.13,37.13,17537.0,32.825,32.8426,32.8073,32.8073,17537.0
2021-06-14 14:55:00,37.14,37.14,36.97,37.0,25203.0,32.8161,32.8161,32.6659,32.6924,25203.0
2021-06-14 15:00:00,37.01,37.05,36.99,37.05,24218.0,32.7013,32.7366,32.6836,32.7366,24218.0
2021-06-14 15:05:00,37.06,37.07,37.02,37.03,14861.0,32.7455,32.7543,32.7101,32.7189,14861.0
2021-06-14 15:10:00,37.02,37.05,36.98,37.05,24479.0,32.7101,32.7366,32.6748,32.7366,24479.0
2021-06-14 15:15:00,37.04,37.08,37.04,37.06,16245.0,32.7278,32.7631,32.7278,32.7455,16245.0
2021-06-14 15:20:00,37.07,37.07,37.02,37.07,23498.0,32.7543,32.7543,32.7101,32.7543,23498.0
2021-06-14 15:25:00,37.08,37.1,37.04,37.1,59331.0,32.7631,32.7808,32.7278,32.7808,59331.0
2021-06-14 15:30:00,37.09,37.17,37.09,37.15,22025.0,32.772,32.8426,32.772,32.825,22025.0
2021-06-14 15:35:00,37.16,37.16,37.08,37.12,52930.0,32.8338,32.8338,32.7631,32.7985,52930.0
2021-06-14 15:40:00,37.11,37.12,37.04,37.07,52050.0,32.7896,32.7985,32.7278,32.7543,52050.0
2021-06-14 15:45:00,37.07,37.16,37.06,37.14,59897.0,32.7543,32.8338,32.7455,32.8161,59897.0
2021-06-14 15:50:00,37.14,37.14,37.0,37.05,118133.0,32.8161,32.8161,32.6924,32.7366,118133.0
2021-06-14 15:55:00,37.05,37.09,37.01,37.08,165508.0,32.7366,32.772,32.7013,32.7631,165508.0
2021-06-15 09:30:00,37.05,37.11,36.83,36.99,38433.0,32.7366,32.7896,32.5422,32.6836,38433.0
2021-06-15 09:35:00,37.02,37.05,36.91,36.92,6121.0,32.7101,32.7366,32.6129,32.6217,6121.0
2021-06-15 09:40:00,36.93,37.0,36.9,36.99,6180.0,32.6306,32.6924,32.6041,32.6836,6180.0
2021-06-15 09:45:00,36.95,37.06,36.95,37.05,7622.0,32.6483,32.7455,32.6483,32.7366,7622.0
2021-06-15 09:50:00,37.05,37.08,37.02,37.06,3863.0,32.7366,32.7631,32.7101,32.7455,3863.0
2021-06-15 09:55:00,37.08,37.1,36.94,36.95,21186.0,32.7631,32.7808,32.6394,32.6483,21186.0
2021-06-15 10:00:00,36.94,36.95,36.8,36.82,11509.0,32.6394,32.6483,32.5157,32.5334,11509.0
2021-06-15 10:05:00,36.82,36.85,36.79,36.82,12553.0,32.5334,32.5599,32.5069,32.5334,12553.0
2021-06-15 10:10:00,36.82,36.9,36.82,36.88,8426.0,32.5334,32.6041,32.5334,32.5864,8426.0
2021-06-15 10:15:00,36.88,36.91,36.83,36.83,5961.0,32.5864,32.6129,32.5422,32.5422,5961.0
2021-06-15 10:20:00,36.82,36.88,36.79,36.79,7902.0,32.5334,32.5864,32.5069,32.5069,7902.0
2021-06-15 10:25:00,36.8,36.83,36.75,36.81,8996.0,32.5157,32.5422,32.4715,32.5246,8996.0
2021-06-15 10:30:00,36.82,36.91,36.82,36.88,5671.0,32.5334,32.6129,32.5334,32.5864,5671.0
2021-06-15 10:35:00,36.87,36.91,36.86,36.88,8300.0,32.5776,32.6129,32.5687,32.5864,8300.0
2021-06-15 10:40:00,36.88,36.93,36.83,36.83,7171.0,32.5864,32.6306,32.5422,32.5422,7171.0
2021-06-15 10:45:00,36.83,36.83,36.8,36.83,8743.0,32.5422,32.5422,32.5157,32.5422,8743.0
2021-06-15 10:50:00,36.84,36.85,36.77,36.79,16471.0,32.5511,32.5599,32.4892,32.5069,16471.0
2021-06-15 10:55:00,36.81,36.89,36.8,36.87,5783.0,32.5246,32.5952,32.5157,32.5776,5783.0
2021-06-15 11:00:00,36.87,36.88,36.85,36.87,4218.0,32.5776,32.5864,32.5599,32.5776,4218.0
2021-06-15 11:05:00,36.87,36.94,36.87,36.93,13753.0,32.5776,32.6394,32.5776,32.6306,13753.0
2021-06-15 11:10:00,36.93,36.97,36.9,36.96,10833.0,32.6306,32.6659,32.6041,32.6571,10833.0
2021-06-15 11:15:00,36.96,37.04,36.96,37.04,2395.0,32.6571,32.7278,32.6571,32.7278,2395.0
2021-06-15 11:20:00,37.04,37.06,37.02,37.02,10533.0,32.7278,32.7455,32.7101,32.7101,10533.0
2021-06-15 11:25:00,37.02,37.03,36.92,36.92,16828.0,32.7101,32.7189,32.6217,32.6217,16828.0
2021-06-15 11:30:00,36.91,36.93,36.85,36.87,10884.0,32.6129,32.6306,32.5599,32.5776,10884.0
2021-06-15 11:35:00,36.88,36.93,36.85,36.85,7215.0,32.5864,32.6306,32.5599,32.5599,7215.0
2021-06-15 11:40:00,36.86,36.88,36.84,36.86,12110.0,32.5687,32.5864,32.5511,32.5687,12110.0
2021-06-15 11:45:00,36.86,36.88,36.82,36.86,9344.0,32.5687,32.5864,32.5334,32.5687,9344.0
2021-06-15 11:50:00,36.85,36.85,36.79,36.8,32016.0,32.5599,32.5599,32.5069,32.5157,32016.0
2021-06-15 11:55:00,36.8,36.93,36.8,36.93,5816.0,32.5157,32.6306,32.5157,32.6306,5816.0
2021-06-15 12:00:00,36.95,37.03,36.95,37.01,8363.0,32.6483,32.7189,32.6483,32.7013,8363.0
2021-06-15 12:05:00,37.02,37.08,37.02,37.07,6822.0,32.7101,32.7631,32.7101,32.7543,6822.0
2021-06-15 12:10:00,37.08,37.1,37.07,37.08,8637.0,32.7631,32.7808,32.7543,32.7631,8637.0
2021-06-15 12:15:00,37.09,37.1,37.03,37.1,7828.0,32.772,32.7808,32.7189,32.7808,7828.0
2021-06-15 12:20:00,37.11,37.19,37.11,37.15,6642.0,32.7896,32.8603,32.7896,32.825,6642.0
2021-06-15 12:25:00,37.16,37.19,37.12,37.13,92345.0,32.8338,32.8603,32.7985,32.8073,92345.0
2021-06-15 12:30:00,37.13,37.24,37.13,37.21,18777.0,32.8073,32.9045,32.8073,32.878,18777.0
2021-06-15 12:35:00,37.22,37.24,37.22,37.24,8311.0,32.8868,32.9045,32.8868,32.9045,8311.0
2021-06-15 12:40:00,37.23,37.25,37.22,37.23,6247.0,32.8957,32.9133,32.8868,32.8957,6247.0
2021-06-15 12:45:00,37.23,37.24,37.21,37.22,9135.0,32.8957,32.9045,32.878,32.8868,9135.0
2021-06-15 12:50:00,37.22,37.23,37.15,37.16,13703.0,32.8868,32.8957,32.825,32.8338,13703.0
2021-06-15 12:55:00,37.16,37.18,37.11,37.12,25914.0,32.8338,32.8515,32.7896,32.7985,25914.0
2021-06-15 13:00:00,37.11,37.13,37.09,37.13,8742.0,32.7896,32.8073,32.772,32.8073,8742.0
2021-06-15 13:05:00,37.13,37.2,37.12,37.2,13575.0,32.8073,32.8692,32.7985,32.8692,13575.0
2021-06-15 13:10:00,37.23,37.26,37.2,37.24,10069.0,32.8957,32.9222,32.8692,32.9045,10069.0
2021-06-15 13:15:00,37.25,37.3,37.24,37.3,12519.0,32.9133,32.9575,32.9045,32.9575,12519.0
2021-06-15 13:20:00,37.3,37.34,37.3,37.33,7734.0,32.9575,32.9929,32.9575,32.984,7734.0
2021-06-15 13:25:00,37.33,37.47,37.33,37.4,43070.0,32.984,33.1077,32.984,33.0459,43070.0
2021-06-15 13:30:00,37.4,37.45,37.39,37.45,27155.0,33.0459,33.09,33.037,33.09,27155.0
2021-06-15 13:35:00,37.47,37.53,37.45,37.52,21608.0,33.1077,33.1607,33.09,33.1519,21608.0
2021-06-15 13:40:00,37.53,37.57,37.49,37.56,26894.0,33.1607,33.1961,33.1254,33.1872,26894.0
2021-06-15 13:45:00,37.56,37.59,37.53,37.59,15896.0,33.1872,33.2137,33.1607,33.2137,15896.0
2021-06-15 13:50:00,37.59,37.64,37.59,37.63,18013.0,33.2137,33.2579,33.2137,33.2491,18013.0
2021-06-15 13:55:00,37.64,37.67,37.61,37.64,20817.0,33.2579,33.2844,33.2314,33.2579,20817.0
2021-06-15 14:00:00,37.65,37.72,37.62,37.62,26841.0,33.2668,33.3286,33.2403,33.2403,26841.0
2021-06-15 14:05:00,37.6,37.66,37.6,37.64,17361.0,33.2226,33.2756,33.2226,33.2579,17361.0
2021-06-15 14:10:00,37.63,37.64,37.61,37.63,9306.0,33.2491,33.2579,33.2314,33.2491,9306.0
2021-06-15 14:15:00,37.63,37.64,37.61,37.64,13842.0,33.2491,33.2579,33.2314,33.2579,13842.0
2021-06-15 14:20:00,37.64,37.77,37.63,37.76,67535.0,33.2579,33.3728,33.2491,33.364,67535.0
2021-06-15 14:25:00,37.75,37.76,37.65,37.68,42723.0,33.3551,33.364,33.2668,33.2933,42723.0
2021-06-15 14:30:00,37.69,37.74,37.67,37.69,19152.0,33.3021,33.3463,33.2844,33.3021,19152.0
2021-06-15 14:35:00,37.68,37.72,37.63,37.69,31357.0,33.2933,33.3286,33.2491,33.3021,31357.0
2021-06-15 14:40:00,37.68,37.69,37.66,37.66,14592.0,33.2933,33.3021,33.2756,33.2756,14592.0
2021-06-15 14:45:00,37.66,37.68,37.64,37.67,8342.0,33.2756,33.2933,33.2579,33.2844,8342.0
2021-06-15 14:50:00,37.67,37.71,37.67,37.7,14194.0,33.2844,33.3198,33.2844,33.3109,14194.0
2021-06-15 14:55:00,37.71,37.72,37.63,37.64,9395.0,33.3198,33.3286,33.2491,33.2579,9395.0
2021-06-15 15:00:00,37.63,37.64,37.56,37.58,27070.0,33.2491,33.2579,33.1872,33.2049,27070.0
2021-06-15 15:05:00,37.59,37.66,37.58,37.58,22771.0,33.2137,33.2756,33.2049,33.2049,22771.0
2021-06-15 15:10:00,37.58,37.61,37.56,37.59,12887.0,33.2049,33.2314,33.1872,33.2137,12887.0
2021-06-15 15:15:00,37.59,37.63,37.58,37.59,12328.0,33.2137,33.2491,33.2049,33.2137,12328.0
2021-06-15 15:20:00,37.59,37.62,37.51,37.52,21737.0,33.2137,33.2403,33.1431,33.1519,21737.0
2021-06-15 15:25:00,37.51,37.52,37.47,37.52,19122.0,33.1431,33.1519,33.1077,33.1519,19122.0
2021-06-15 15:30:00,37.52,37.53,37.42,37.46,42708.0,33.1519,33.1607,33.0635,33.0989,42708.0
2021-06-15 15:35:00,37.45,37.52,37.44,37.48,33217.0,33.09,33.1519,33.0812,33.1166,33217.0
2021-06-15 15:40:00,37.48,37.5,37.42,37.47,48060.0,33.1166,33.1342,33.0635,33.1077,48060.0
2021-06-15 15:45:00,37.46,37.55,37.46,37.55,53258.0,33.0989,33.1784,33.0989,33.1784,53258.0
2021-06-15 15:50:00,37.54,37.56,37.47,37.52,97510.0,33.1696,33.1872,33.1077,33.1519,97510.0
2021-06-15 15:55:00,37.52,37.58,37.48,37.51,189056.0,33.1519,33.2049,33.1166,33.1431,189056.0
2021-06-16 09:30:00,37.68,37.68,37.46,37.51,33505.0,33.2933,33.2933,33.0989,33.1431,33505.0
2021-06-16 09:35:00,37.46,37.59,37.43,37.58,17943.0,33.0989,33.2137,33.0724,33.2049,17943.0
2021-06-16 09:40:00,37.58,37.67,37.52,37.66,13272.0,33.2049,33.2844,33.1519,33.2756,13272.0
2021-06-16 09:45:00,37.68,37.74,37.56,37.56,33375.0,33.2933,33.3463,33.1872,33.1872,33375.0
2021-06-16 09:50:00,37.55,37.57,37.49,37.51,16372.0,33.1784,33.1961,33.1254,33.1431,16372.0
2021-06-16 09:55:00,37.51,37.51,37.41,37.49,14306.0,33.1431,33.1431,33.0547,33.1254,14306.0
2021-06-16 10:00:00,37.49,37.51,37.43,37.49,18448.0,33.1254,33.1431,33.0724,33.1254,18448.0
2021-06-16 10:05:00,37.5,37.51,37.46,37.47,18847.0,33.1342,33.1431,33.0989,33.1077,18847.0
2021-06-16 10:10:00,37.47,37.59,37.46,37.55,18743.0,33.1077,33.2137,33.0989,33.1784,18743.0
2021-06-16 10:15:00,37.55,37.57,37.46,37.47,21174.0,33.1784,33.1961,33.0989,33.1077,21174.0
2021-06-16 10:20:00,37.47,37.59,37.46,37.56,51121.0,33.1077,33.2137,33.0989,33.1872,51121.0
2021-06-16 10:25:00,37.54,37.59,37.48,37.48,38550.0,33.1696,33.2137,33.1166,33.1166,38550.0
2021-06-16 10:30:00,37.47,37.51,37.4,37.48,21494.0,33.1077,33.1431,33.0459,33.1166,21494.0
2021-06-16 10:35:00,37.48,37.57,37.47,37.57,21726.0,33.1166,33.1961,33.1077,33.1961,21726.0
2021-06-16 10:40:00,37.58,37.58,37.48,37.48,19094.0,33.2049,33.2049,33.1166,33.1166,19094.0
2021-06-16 10:45:00,37.48,37.5,37.38,37.45,63170.0,33.1166,33.1342,33.0282,33.09,63170.0
2021-06-16 10:50:00,37.45,37.48,37.3,37.32,50891.0,33.09,33.1166,32.9575,32.9752,50891.0
2021-06-16 10:55:00,37.32,37.36,37.28,37.29,41696.0,32.9752,33.0105,32.9398,32.9487,41696.0
2021-06-16 11:00:00,37.3,37.32,37.22,37.24,21197.0,32.9575,32.9752,32.8868,32.9045,21197.0
2021-06-16 11:05:00,37.25,37.31,37.24,37.26,17937.0,32.9133,32.9663,32.9045,32.9222,17937.0
2021-06-16 11:10:00,37.26,37.26,37.19,37.2,8540.0,32.9222,32.9222,32.8603,32.8692,8540.0
2021-06-16 11:15:00,37.2,37.27,37.17,37.26,18794.0,32.8692,32.931,32.8426,32.9222,18794.0
2021-06-16 11:20:00,37.26,37.29,37.24,37.24,11310.0,32.9222,32.9487,32.9045,32.9045,11310.0
2021-06-16 11:25:00,37.22,37.22,37.15,37.17,40916.0,32.8868,32.8868,32.825,32.8426,40916.0
2021-06-16 11:30:00,37.16,37.16,37.03,37.08,50732.0,32.8338,32.8338,32.7189,32.7631,50732.0
2021-06-16 11:35:00,37.08,37.08,37.02,37.05,47579.0,32.7631,32.7631,32.7101,32.7366,47579.0
2021-06-16 11:40:00,37.05,37.09,37.03,37.07,30434.0,32.7366,32.772,32.7189,32.7543,30434.0
2021-06-16 11:45:00,37.07,37.08,37.01,37.02,24619.0,32.7543,32.7631,32.7013,32.7101,24619.0
2021-06-16 11:50:00,37.02,37.1,37.01,37.05,23805.0,32.7101,32.7808,32.7013,32.7366,23805.0
2021-06-16 11:55:00,37.05,37.08,37.03,37.07,10601.0,32.7366,32.7631,32.7189,32.7543,10601.0
2021-06-16 12:00:00,37.07,37.07,37.03,37.05,30182.0,32.7543,32.7543,32.7189,32.7366,30182.0
2021-06-16 12:05:00,37.04,37.05,36.96,37.02,23187.0,32.7278,32.7366,32.6571,32.7101,23187.0
2021-06-16 12:10:00,37.02,37.17,37.01,37.17,10340.0,32.7101,32.8426,32.7013,32.8426,10340.0
2021-06-16 12:15:00,37.17,37.2,37.11,37.12,12545.0,32.8426,32.8692,32.7896,32.7985,12545.0
2021-06-16 12:20:00,37.11,37.12,37.02,37.04,12885.0,32.7896,32.7985,32.7101,32.7278,12885.0
2021-06-16 12:25:00,37.04,37.04,36.95,36.96,11765.0,32.7278,32.7278,32.6483,32.6571,11765.0
2021-06-16 12:30:00,36.96,37.04,36.95,37.03,15359.0,32.6571,32.7278,32.6483,32.7189,15359.0
2021-06-16 12:35:00,37.03,37.04,36.98,36.98,21329.0,32.7189,32.7278,32.6748,32.6748,21329.0
2021-06-16 12:40:00,36.98,36.99,36.89,36.92,37233.0,32.6748,32.6836,32.5952,32.6217,37233.0
2021-06-16 12:45:00,36.91,36.92,36.81,36.81,28315.0,32.6129,32.6217,32.5246,32.5246,28315.0
2021-06-16 12:50:00,36.83,36.88,36.77,36.83,24984.0,32.5422,32.5864,32.4892,32.5422,24984.0
2021-06-16 12:55:00,36.82,36.85,36.78,36.85,10144.0,32.5334,32.5599,32.498,32.5599,10144.0
2021-06-16 13:00:00,36.87,36.91,36.87,36.89,10722.0,32.5776,32.6129,32.5776,32.5952,10722.0
2021-06-16 13:05:00,36.89,36.93,36.86,36.93,11144.0,32.5952,32.6306,32.5687,32.6306,11144.0
2021-06-16 13:10:00,36.94,36.98,36.91,36.98,24223.0,32.6394,32.6748,32.6129,32.6748,24223.0
2021-06-16 13:15:00,36.99,37.01,36.96,37.01,12671.0,32.6836,32.7013,32.6571,32.7013,12671.0
2021-06-16 13:20:00,37.02,37.03,37.0,37.02,10581.0,32.7101,32.7189,32.6924,32.7101,10581.0
2021-06-16 13:25:00,37.02,37.07,37.01,37.07,9167.0,32.7101,32.7543,32.7013,32.7543,9167.0
2021-06-16 13:30:00,37.07,37.08,37.02,37.04,11404.0,32.7543,32.7631,32.7101,32.7278,11404.0
2021-06-16 13:35:00,37.04,37.06,37.03,37.04,7165.0,32.7278,32.7455,32.7189,32.7278,7165.0
2021-06-16 13:40:00,37.05,37.05,37.01,37.01,8716.0,32.7366,32.7366,32.7013,32.7013,8716.0
2021-06-16 13:45:00,37.01,37.05,37.0,37.0,14353.0,32.7013,32.7366,32.6924,32.6924,14353.0
2021-06-16 13:50:00,36.99,37.05,36.88,37.05,57916.0,32.6836,32.7366,32.5864,32.7366,57916.0
2021-06-16 13:55:00,37.08,37.09,36.97,36.98,12610.0,32.7631,32.772,32.6659,32.6748,12610.0
2021-06-16 14:00:00,36.98,36.98,36.66,36.74,27080.0,32.6748,32.6748,32.392,32.4627,27080.0
2021-06-16 14:05:00,36.72,36.85,36.62,36.8,34274.0,32.445,32.5599,32.3567,32.5157,34274.0
2021-06-16 14:10:00,36.78,36.83,36.72,36.75,16923.0,32.498,32.5422,32.445,32.4715,16923.0
2021-06-16 14:15:00,36.77,36.79,36.69,36.76,20944.0,32.4892,32.5069,32.4185,32.4804,20944.0
2021-06-16 14:20:00,36.77,36.96,36.74,36.93,102815.0,32.4892,32.6571,32.4627,32.6306,102815.0
2021-06-16 14:25:00,36.93,36.95,36.85,36.85,14463.0,32.6306,32.6483,32.5599,32.5599,14463.0
2021-06-16 14:30:00,36.85,36.87,36.79,36.82,17980.0,32.5599,32.5776,32.5069,32.5334,17980.0
2021-06-16 14:35:00,36.79,36.85,36.73,36.8,14137.0,32.5069,32.5599,32.4539,32.5157,14137.0
2021-06-16 14:40:00,36.8,36.8,36.62,36.66,18880.0,32.5157,32.5157,32.3567,32.392,18880.0
2021-06-16 14:45:00,36.63,36.69,36.59,36.64,12368.0,32.3655,32.4185,32.3302,32.3743,12368.0
2021-06-16 14:50:00,36.63,36.74,36.63,36.71,14445.0,32.3655,32.4627,32.3655,32.4362,14445.0
2021-06-16 14:55:00,36.73,36.79,36.67,36.77,16744.0,32.4539,32.5069,32.4009,32.4892,16744.0
2021-06-16 15:00:00,36.77,36.81,36.75,36.77,37260.0,32.4892,32.5246,32.4715,32.4892,37260.0
2021-06-16 15:05:00,36.76,36.8,36.74,36.8,16300.0,32.4804,32.5157,32.4627,32.5157,16300.0
2021-06-16 15:10:00,36.8,36.86,36.8,36.83,29144.0,32.5157,32.5687,32.5157,32.5422,29144.0
2021-06-16 15:15:00,36.83,36.85,36.8,36.83,21199.0,32.5422,32.5599,32.5157,32.5422,21199.0
2021-06-16 15:20:00,36.83,36.86,36.72,36.78,111864.0,32.5422,32.5687,32.445,32.498,111864.0
2021-06-16 15:25:00,36.78,36.85,36.76,36.84,58571.0,32.498,32.5599,32.4804,32.5511,58571.0
2021-06-16 15:30:00,36.85,36.91,36.83,36.84,32028.0,32.5599,32.6129,32.5422,32.5511,32028.0
2021-06-16 15:35:00,36.84,36.93,36.82,36.92,40930.0,32.5511,32.6306,32.5334,32.6217,40930.0
2021-06-16 15:40:00,36.92,37.01,36.9,36.98,50136.0,32.6217,32.7013,32.6041,32.6748,50136.0
2021-06-16 15:45:00,36.98,37.07,36.97,37.06,43238.0,32.6748,32.7543,32.6659,32.7455,43238.0
2021-06-16 15:50:00,37.05,37.06,36.95,36.98,113192.0,32.7366,32.7455,32.6483,32.6748,113192.0
2021-06-16 15:55:00,36.98,37.01,36.92,36.93,119540.0,32.6748,32.7013,32.6217,32.6306,119540.0
2021-06-17 09:30:00,37.1,37.39,36.91,37.31,74531.0,32.7808,33.037,32.6129,32.9663,74531.0
2021-06-17 09:35:00,37.3,37.58,37.29,37.55,21613.0,32.9575,33.2049,32.9487,33.1784,21613.0
2021-06-17 09:40:00,37.56,37.64,37.48,37.5,42475.0,33.1872,33.2579,33.1166,33.1342,42475.0
2021-06-17 09:45:00,37.49,37.66,37.49,37.64,35483.0,33.1254,33.2756,33.1254,33.2579,35483.0
2021-06-17 09:50:00,37.65,37.69,37.55,37.55,35214.0,33.2668,33.3021,33.1784,33.1784,35214.0
2021-06-17 09:55:00,37.58,37.63,37.41,37.6,43172.0,33.2049,33.2491,33.0547,33.2226,43172.0
2021-06-17 10:00:00,37.6,37.72,37.6,37.69,30588.0,33.2226,33.3286,33.2226,33.3021,30588.0
2021-06-17 10:05:00,37.7,37.72,37.49,37.57,50445.0,33.3109,33.3286,33.1254,33.1961,50445.0
2021-06-17 10:10:00,37.58,37.71,37.53,37.66,31873.0,33.2049,33.3198,33.1607,33.2756,31873.0
2021-06-17 10:15:00,37.66,37.72,37.6,37.62,33431.0,33.2756,33.3286,33.2226,33.2403,33431.0
2021-06-17 10:20:00,37.62,37.73,37.6,37.6,28860.0,33.2403,33.3374,33.2226,33.2226,28860.0
2021-06-17 10:25:00,37.59,37.61,37.5,37.57,13117.0,33.2137,33.2314,33.1342,33.1961,13117.0
2021-06-17 10:30:00,37.57,37.64,37.5,37.64,18919.0,33.1961,33.2579,33.1342,33.2579,18919.0
2021-06-17 10:35:00,37.63,37.73,37.63,37.7,23264.0,33.2491,33.3374,33.2491,33.3109,23264.0
2021-06-17 10:40:00,37.71,37.76,37.69,37.75,21450.0,33.3198,33.364,33.3021,33.3551,21450.0
2021-06-17 10:45:00,37.74,37.77,37.69,37.72,21204.0,33.3463,33.3728,33.3021,33.3286,21204.0
2021-06-17 10:50:00,37.73,37.79,37.72,37.73,16501.0,33.3374,33.3905,33.3286,33.3374,16501.0
2021-06-17 10:55:00,37.73,37.79,37.73,37.79,20394.0,33.3374,33.3905,33.3374,33.3905,20394.0
2021-06-17 11:00:00,37.78,37.79,37.7,37.73,20859.0,33.3816,33.3905,33.3109,33.3374,20859.0
2021-06-17 11:05:00,37.74,37.85,37.74,37.84,18084.0,33.3463,33.4435,33.3463,33.4346,18084.0
2021-06-17 11:10:00,37.84,37.85,37.75,37.79,11918.0,33.4346,33.4435,33.3551,33.3905,11918.0
2021-06-17 11:15:00,37.78,37.87,37.78,37.87,15980.0,33.3816,33.4612,33.3816,33.4612,15980.0
2021-06-17 11:20:00,37.88,37.91,37.87,37.89,32368.0,33.47,33.4965,33.4612,33.4788,32368.0
2021-06-17 11:25:00,37.89,38.07,37.87,38.06,46876.0,33.4788,33.6379,33.4612,33.629,46876.0
2021-06-17 11:30:00,38.06,38.15,38.05,38.15,22642.0,33.629,33.7086,33.6202,33.7086,22642.0
2021-06-17 11:35:00,38.15,38.18,38.05,38.12,46099.0,33.7086,33.7351,33.6202,33.682,46099.0
2021-06-17 11:40:00,38.12,38.21,38.12,38.18,38019.0,33.682,33.7616,33.682,33.7351,38019.0
2021-06-17 11:45:00,38.18,38.24,38.16,38.2,32366.0,33.7351,33.7881,33.7174,33.7527,32366.0
2021-06-17 11:50:00,38.2,38.21,38.14,38.16,24935.0,33.7527,33.7616,33.6997,33.7174,24935.0
2021-06-17 11:55:00,38.16,38.17,38.05,38.07,33750.0,33.7174,33.7262,33.6202,33.6379,33750.0
2021-06-17 12:00:00,38.07,38.09,37.96,37.97,51580.0,33.6379,33.6555,33.5407,33.5495,51580.0
2021-06-17 12:05:00,37.98,38.02,37.97,38.01,17062.0,33.5583,33.5937,33.5495,33.5849,17062.0
2021-06-17 12:10:00,38.02,38.1,38.01,38.02,18163.0,33.5937,33.6644,33.5849,33.5937,18163.0
2021-06-17 12:15:00,38.02,38.08,38.01,38.05,26932.0,33.5937,33.6467,33.5849,33.6202,26932.0
2021-06-17 12:20:00,38.04,38.07,37.99,38.0,31855.0,33.6114,33.6379,33.5672,33.576,31855.0
2021-06-17 12:25:00,38.0,38.04,37.84,37.86,69655.0,33.576,33.6114,33.4346,33.4523,69655.0
2021-06-17 12:30:00,37.85,38.0,37.84,37.98,23706.0,33.4435,33.576,33.4346,33.5583,23706.0
2021-06-17 12:35:00,37.98,37.99,37.94,37.95,19404.0,33.5583,33.5672,33.523,33.5318,19404.0
2021-06-17 12:40:00,37.95,38.0,37.93,37.95,21797.0,33.5318,33.576,33.5142,33.5318,21797.0
2021-06-17 12:45:00,37.95,37.97,37.93,37.94,17906.0,33.5318,33.5495,33.5142,33.523,17906.0
2021-06-17 12:50:00,37.93,37.95,37.88,37.93,23470.0,33.5142,33.5318,33.47,33.5142,23470.0
2021-06-17 12:55:00,37.93,37.98,37.92,37.94,21738.0,33.5142,33.5583,33.5053,33.523,21738.0
2021-06-17 13:00:00,37.94,37.99,37.94,37.97,20866.0,33.523,33.5672,33.523,33.5495,20866.0
2021-06-17 13:05:00,37.97,38.07,37.95,38.06,14824.0,33.5495,33.6379,33.5318,33.629,14824.0
2021-06-17 13:10:00,38.07,38.08,37.99,38.01,11826.0,33.6379,33.6467,33.5672,33.5849,11826.0
2021-06-17 13:15:00,38.01,38.02,37.94,37.97,16598.0,33.5849,33.5937,33.523,33.5495,16598.0
2021-06-17 13:20:00,37.97,38.04,37.96,38.01,16794.0,33.5495,33.6114,33.5407,33.5849,16794.0
2021-06-17 13:25:00,38.01,38.02,37.97,38.02,16241.0,33.5849,33.5937,33.5495,33.5937,16241.0
2021-06-17 13:30:00,38.02,38.06,38.01,38.05,11901.0,33.5937,33.629,33.5849,33.6202,11901.0
2021-06-17 13:35:00,38.05,38.06,38.03,38.04,12581.0,33.6202,33.629,33.6025,33.6114,12581.0
2021-06-17 13:40:00,38.04,38.07,38.02,38.02,14800.0,33.6114,33.6379,33.5937,33.5937,14800.0
2021-06-17 13:45:00,38.01,38.04,37.96,37.97,30473.0,33.5849,33.6114,33.5407,33.5495,30473.0
2021-06-17 13:50:00,37.97,37.98,37.94,37.98,13964.0,33.5495,33.5583,33.523,33.5583,13964.0
2021-06-17 13:55:00,37.97,38.1,37.95,38.09,16705.0,33.5495,33.6644,33.5318,33.6555,16705.0
2021-06-17 14:00:00,38.09,38.11,38.06,38.09,27309.0,33.6555,33.6732,33.629,33.6555,27309.0
2021-06-17 14:05:00,38.1,38.13,38.05,38.09,42903.0,33.6644,33.6909,33.6202,33.6555,42903.0
2021-06-17 14:10:00,38.09,38.18,38.08,38.14,22825.0,33.6555,33.7351,33.6467,33.6997,22825.0
2021-06-17 14:15:00,38.13,38.15,38.11,38.13,13640.0,33.6909,33.7086,33.6732,33.6909,13640.0
2021-06-17 14:20:00,38.13,38.14,38.06,38.06,32852.0,33.6909,33.6997,33.629,33.629,32852.0
2021-06-17 14:25:00,38.06,38.08,38.03,38.05,17944.0,33.629,33.6467,33.6025,33.6202,17944.0
2021-06-17 14:30:00,38.05,38.07,38.03,38.07,28687.0,33.6202,33.6379,33.6025,33.6379,28687.0
2021-06-17 14:35:00,38.07,38.18,38.06,38.16,41367.0,33.6379,33.7351,33.629,33.7174,41367.0
2021-06-17 14:40:00,38.16,38.24,38.15,38.24,30046.0,33.7174,33.7881,33.7086,33.7881,30046.0
2021-06-17 14:45:00,38.24,38.25,38.18,38.19,35334.0,33.7881,33.7969,33.7351,33.7439,35334.0
2021-06-17 14:50:00,38.19,38.21,38.14,38.18,27836.0,33.7439,33.7616,33.6997,33.7351,27836.0
2021-06-17 14:55:00,38.17,38.19,38.12,38.16,26867.0,33.7262,33.7439,33.682,33.7174,26867.0
2021-06-17 15:00:00,38.16,38.17,38.08,38.13,49767.0,33.7174,33.7262,33.6467,33.6909,49767.0
2021-06-17 15:05:00,38.14,38.16,38.1,38.12,25090.0,33.6997,33.7174,33.6644,33.682,25090.0
2021-06-17 15:10:00,38.12,38.23,38.11,38.22,109726.0,33.682,33.7792,33.6732,33.7704,109726.0
2021-06-17 15:15:00,38.22,38.25,38.21,38.25,23491.0,33.7704,33.7969,33.7616,33.7969,23491.0
2021-06-17 15:20:00,38.26,38.38,38.25,38.3,60369.0,33.8057,33.9118,33.7969,33.8411,60369.0
2021-06-17 15:25:00,38.3,38.35,38.27,38.35,38377.0,33.8411,33.8853,33.8146,33.8853,38377.0
2021-06-17 15:30:00,38.35,38.36,38.26,38.34,54029.0,33.8853,33.8941,33.8057,33.8764,54029.0
2021-06-17 15:35:00,38.34,38.39,38.32,38.35,87680.0,33.8764,33.9206,33.8588,33.8853,87680.0
2021-06-17 15:40:00,38.34,38.43,38.34,38.43,89133.0,33.8764,33.956,33.8764,33.956,89133.0
2021-06-17 15:45:00,38.43,38.52,38.41,38.48,143507.0,33.956,34.0355,33.9383,34.0001,143507.0
2021-06-17 15:50:00,38.48,38.51,38.43,38.47,155597.0,34.0001,34.0266,33.956,33.9913,155597.0
2021-06-17 15:55:00,38.47,38.54,38.38,38.38,259917.0,33.9913,34.0531,33.9118,33.9118,259917.0
2021-06-18 09:30:00,37.94,37.96,37.6,37.81,296980.0,33.523,33.5407,33.2226,33.4081,296980.0
2021-06-18 09:35:00,37.8,38.0,37.71,37.93,35375.0,33.3993,33.576,33.3198,33.5142,35375.0
2021-06-18 09:40:00,37.92,38.18,37.89,38.15,46292.0,33.5053,33.7351,33.4788,33.7086,46292.0
2021-06-18 09:45:00,38.15,38.17,37.95,38.02,20693.0,33.7086,33.7262,33.5318,33.5937,20693.0
2021-06-18 09:50:00,38.01,38.03,37.78,37.81,51468.0,33.5849,33.6025,33.3816,33.4081,51468.0
2021-06-18 09:55:00,37.8,37.8,37.57,37.6,104688.0,33.3993,33.3993,33.1961,33.2226,104688.0
2021-06-18 10:00:00,37.6,37.6,37.3,37.44,65216.0,33.2226,33.2226,32.9575,33.0812,65216.0
2021-06-18 10:05:00,37.42,37.57,37.39,37.56,18021.0,33.0635,33.1961,33.037,33.1872,18021.0
2021-06-18 10:10:00,37.54,37.54,37.29,37.34,26876.0,33.1696,33.1696,32.9487,32.9929,26876.0
2021-06-18 10:15:00,37.35,37.44,37.3,37.31,13742.0,33.0017,33.0812,32.9575,32.9663,13742.0
2021-06-18 10:20:00,37.3,37.31,37.2,37.25,27080.0,32.9575,32.9663,32.8692,32.9133,27080.0
2021-06-18 10:25:00,37.25,37.26,37.07,37.08,38108.0,32.9133,32.9222,32.7543,32.7631,38108.0
2021-06-18 10:30:00,37.07,37.07,36.95,37.04,64236.0,32.7543,32.7543,32.6483,32.7278,64236.0
2021-06-18 10:35:00,37.05,37.28,37.05,37.2,39118.0,32.7366,32.9398,32.7366,32.8692,39118.0
2021-06-18 10:40:00,37.19,37.19,37.09,37.13,15417.0,32.8603,32.8603,32.772,32.8073,15417.0
2021-06-18 10:45:00,37.11,37.17,37.04,37.08,24929.0,32.7896,32.8426,32.7278,32.7631,24929.0
2021-06-18 10:50:00,37.07,37.11,37.06,37.08,20124.0,32.7543,32.7896,32.7455,32.7631,20124.0
2021-06-18 10:55:00,37.06,37.15,37.06,37.13,11855.0,32.7455,32.825,32.7455,32.8073,11855.0
2021-06-18 11:00:00,37.12,37.12,37.02,37.04,25302.0,32.7985,32.7985,32.7101,32.7278,25302.0
2021-06-18 11:05:00,37.04,37.06,36.89,36.92,22518.0,32.7278,32.7455,32.5952,32.6217,22518.0
2021-06-18 11:10:00,36.93,36.93,36.8,36.82,36211.0,32.6306,32.6306,32.5157,32.5334,36211.0
2021-06-18 11:15:00,36.79,36.91,36.78,36.89,35156.0,32.5069,32.6129,32.498,32.5952,35156.0
2021-06-18 11:20:00,36.88,36.93,36.86,36.88,11277.0,32.5864,32.6306,32.5687,32.5864,11277.0
2021-06-18 11:25:00,36.88,36.89,36.8,36.86,19274.0,32.5864,32.5952,32.5157,32.5687,19274.0
2021-06-18 11:30:00,36.87,37.07,36.87,37.03,14042.0,32.5776,32.7543,32.5776,32.7189,14042.0
2021-06-18 11:35:00,37.03,37.09,37.02,37.06,12584.0,32.7189,32.772,32.7101,32.7455,12584.0
2021-06-18 11:40:00,37.05,37.1,37.04,37.09,8281.0,32.7366,32.7808,32.7278,32.772,8281.0
2021-06-18 11:45:00,37.08,37.11,37.06,37.09,15866.0,32.7631,32.7896,32.7455,32.772,15866.0
2021-06-18 11:50:00,37.09,37.16,37.09,37.12,14895.0,32.772,32.8338,32.772,32.7985,14895.0
2021-06-18 11:55:00,37.11,37.21,37.08,37.2,19881.0,32.7896,32.878,32.7631,32.8692,19881.0
2021-06-18 12:00:00,37.2,37.24,37.18,37.22,8780.0,32.8692,32.9045,32.8515,32.8868,8780.0
2021-06-18 12:05:00,37.22,37.26,37.19,37.26,14353.0,32.8868,32.9222,32.8603,32.9222,14353.0
2021-06-18 12:10:00,37.25,37.29,37.24,37.28,13576.0,32.9133,32.9487,32.9045,32.9398,13576.0
2021-06-18 12:15:00,37.28,37.28,37.22,37.25,17811.0,32.9398,32.9398,32.8868,32.9133,17811.0
2021-06-18 12:20:00,37.25,37.28,37.24,37.27,24871.0,32.9133,32.9398,32.9045,32.931,24871.0
2021-06-18 12:25:00,37.27,37.29,37.26,37.29,15342.0,32.931,32.9487,32.9222,32.9487,15342.0
2021-06-18 12:30:00,37.29,37.32,37.23,37.24,41002.0,32.9487,32.9752,32.8957,32.9045,41002.0
2021-06-18 12:35:00,37.23,37.25,37.18,37.22,16454.0,32.8957,32.9133,32.8515,32.8868,16454.0
2021-06-18 12:40:00,37.21,37.23,37.17,37.2,11585.0,32.878,32.8957,32.8426,32.8692,11585.0
2021-06-18 12:45:00,37.21,37.22,37.16,37.22,18419.0,32.878,32.8868,32.8338,32.8868,18419.0
2021-06-18 12:50:00,37.21,37.25,37.2,37.25,7632.0,32.878,32.9133,32.8692,32.9133,7632.0
2021-06-18 12:55:00,37.24,37.32,37.24,37.3,11096.0,32.9045,32.9752,32.9045,32.9575,11096.0
2021-06-18 13:00:00,37.29,37.29,37.21,37.23,16116.0,32.9487,32.9487,32.878,32.8957,16116.0
2021-06-18 13:05:00,37.23,37.25,37.21,37.23,10817.0,32.8957,32.9133,32.878,32.8957,10817.0
2021-06-18 13:10:00,37.22,37.24,37.19,37.19,8930.0,32.8868,32.9045,32.8603,32.8603,8930.0
2021-06-18 13:15:00,37.19,37.21,37.16,37.18,18537.0,32.8603,32.878,32.8338,32.8515,18537.0
2021-06-18 13:20:00,37.17,37.2,37.12,37.15,21344.0,32.8426,32.8692,32.7985,32.825,21344.0
2021-06-18 13:25:00,37.14,37.14,37.02,37.03,21344.0,32.8161,32.8161,32.7101,32.7189,21344.0
2021-06-18 13:30:00,37.01,37.08,37.01,37.07,13586.0,32.7013,32.7631,32.7013,32.7543,13586.0
2021-06-18 13:35:00,37.07,37.09,36.98,37.0,26539.0,32.7543,32.772,32.6748,32.6924,26539.0
2021-06-18 13:40:00,37.0,37.04,36.96,36.96,48088.0,32.6924,32.7278,32.6571,32.6571,48088.0
2021-06-18 13:45:00,36.96,36.97,36.93,36.96,21660.0,32.6571,32.6659,32.6306,32.6571,21660.0
2021-06-18 13:50:00,36.95,36.98,36.91,36.97,21118.0,32.6483,32.6748,32.6129,32.6659,21118.0
2021-06-18 13:55:00,36.98,36.98,36.89,36.94,25800.0,32.6748,32.6748,32.5952,32.6394,25800.0
2021-06-18 14:00:00,36.93,37.08,36.93,37.07,23806.0,32.6306,32.7631,32.6306,32.7543,23806.0
2021-06-18 14:05:00,37.08,37.11,36.98,37.01,52288.0,32.7631,32.7896,32.6748,32.7013,52288.0
2021-06-18 14:10:00,37.0,37.03,36.96,37.02,24806.0,32.6924,32.7189,32.6571,32.7101,24806.0
2021-06-18 14:15:00,37.02,37.03,37.0,37.01,20874.0,32.7101,32.7189,32.6924,32.7013,20874.0
2021-06-18 14:20:00,37.01,37.01,36.97,37.01,15894.0,32.7013,32.7013,32.6659,32.7013,15894.0
2021-06-18 14:25:00,37.0,37.0,36.96,37.0,18121.0,32.6924,32.6924,32.6571,32.6924,18121.0
2021-06-18 14:30:00,37.0,37.08,36.99,37.08,36271.0,32.6924,32.7631,32.6836,32.7631,36271.0
2021-06-18 14:35:00,37.08,37.12,37.06,37.08,31233.0,32.7631,32.7985,32.7455,32.7631,31233.0
2021-06-18 14:40:00,37.09,37.11,37.07,37.11,34995.0,32.772,32.7896,32.7543,32.7896,34995.0
2021-06-18 14:45:00,37.11,37.2,37.07,37.07,31625.0,32.7896,32.8692,32.7543,32.7543,31625.0
2021-06-18 14:50:00,37.08,37.09,36.92,36.94,43031.0,32.7631,32.772,32.6217,32.6394,43031.0
2021-06-18 14:55:00,36.95,37.0,36.86,36.92,39814.0,32.6483,32.6924,32.5687,32.6217,39814.0
2021-06-18 15:00:00,36.92,36.94,36.86,36.86,26708.0,32.6217,32.6394,32.5687,32.5687,26708.0
2021-06-18 15:05:00,36.86,36.88,36.81,36.83,29423.0,32.5687,32.5864,32.5246,32.5422,29423.0
2021-06-18 15:10:00,36.83,36.89,36.82,36.89,29548.0,32.5422,32.5952,32.5334,32.5952,29548.0
2021-06-18 15:15:00,36.89,37.01,36.87,36.99,81869.0,32.5952,32.7013,32.5776,32.6836,81869.0
2021-06-18 15:20:00,36.98,37.11,36.98,37.08,35068.0,32.6748,32.7896,32.6748,32.7631,35068.0
2021-06-18 15:25:00,37.08,37.09,37.03,37.04,31642.0,32.7631,32.772,32.7189,32.7278,31642.0
2021-06-18 15:30:00,37.04,37.08,37.01,37.03,33350.0,32.7278,32.7631,32.7013,32.7189,33350.0
2021-06-18 15:35:00,37.02,37.03,36.98,37.0,51051.0,32.7101,32.7189,32.6748,32.6924,51051.0
2021-06-18 15:40:00,37.0,37.13,36.97,37.09,71135.0,32.6924,32.8073,32.6659,32.772,71135.0
2021-06-18 15:45:00,37.1,37.17,37.01,37.04,85051.0,32.7808,32.8426,32.7013,32.7278,85051.0
2021-06-18 15:50:00,37.03,37.05,36.87,37.01,148127.0,32.7189,32.7366,32.5776,32.7013,148127.0
2021-06-18 15:55:00,37.01,37.01,36.79,36.79,494137.0,32.7013,32.7013,32.5069,32.5069,494137.0
2021-06-21 09:30:00,37.1,37.4,37.02,37.03,55582.0,32.7808,33.0459,32.7101,32.7189,55582.0
2021-06-21 09:35:00,37.0,37.02,36.79,36.79,19623.0,32.6924,32.7101,32.5069,32.5069,19623.0
2021-06-21 09:40:00,36.8,37.08,36.8,37.07,13393.0,32.5157,32.7631,32.5157,32.7543,13393.0
2021-06-21 09:45:00,37.06,37.07,36.81,36.82,16170.0,32.7455,32.7543,32.5246,32.5334,16170.0
2021-06-21 09:50:00,36.8,36.92,36.73,36.92,40049.0,32.5157,32.6217,32.4539,32.6217,40049.0
2021-06-21 09:55:00,36.95,37.33,36.95,37.28,48054.0,32.6483,32.984,32.6483,32.9398,48054.0
2021-06-21 10:00:00,37.26,37.31,37.21,37.27,28504.0,32.9222,32.9663,32.878,32.931,28504.0
2021-06-21 10:05:00,37.24,37.24,37.08,37.13,15356.0,32.9045,32.9045,32.7631,32.8073,15356.0
2021-06-21 10:10:00,37.12,37.12,36.96,36.97,18930.0,32.7985,32.7985,32.6571,32.6659,18930.0
2021-06-21 10:15:00,36.97,37.04,36.9,36.92,26141.0,32.6659,32.7278,32.6041,32.6217,26141.0
2021-06-21 10:20:00,36.93,37.02,36.9,36.99,11844.0,32.6306,32.7101,32.6041,32.6836,11844.0
2021-06-21 10:25:00,36.99,37.08,36.97,37.02,14075.0,32.6836,32.7631,32.6659,32.7101,14075.0
2021-06-21 10:30:00,37.03,37.13,37.02,37.12,9825.0,32.7189,32.8073,32.7101,32.7985,9825.0
2021-06-21 10:35:00,37.13,37.13,37.04,37.05,9217.0,32.8073,32.8073,32.7278,32.7366,9217.0
2021-06-21 10:40:00,37.06,37.15,37.05,37.15,20093.0,32.7455,32.825,32.7366,32.825,20093.0
2021-06-21 10:45:00,37.15,37.22,37.14,37.2,16506.0,32.825,32.8868,32.8161,32.8692,16506.0
2021-06-21 10:50:00,37.19,37.23,37.18,37.22,12536.0,32.8603,32.8957,32.8515,32.8868,12536.0
2021-06-21 10:55:00,37.22,37.27,37.2,37.21,15563.0,32.8868,32.931,32.8692,32.878,15563.0
2021-06-21 11:00:00,37.21,37.3,37.18,37.28,16940.0,32.878,32.9575,32.8515,32.9398,16940.0
2021-06-21 11:05:00,37.29,37.33,37.26,37.26,8760.0,32.9487,32.984,32.9222,32.9222,8760.0
2021-06-21 11:10:00,37.26,37.27,37.22,37.23,9188.0,32.9222,32.931,32.8868,32.8957,9188.0
2021-06-21 11:15:00,37.24,37.34,37.23,37.34,10672.0,32.9045,32.9929,32.8957,32.9929,10672.0
2021-06-21 11:20:00,37.35,37.43,37.35,37.43,7733.0,33.0017,33.0724,33.0017,33.0724,7733.0
2021-06-21 11:25:00,37.43,37.48,37.41,37.43,11384.0,33.0724,33.1166,33.0547,33.0724,11384.0
2021-06-21 11:30:00,37.42,37.42,37.33,37.34,6583.0,33.0635,33.0635,32.984,32.9929,6583.0
2021-06-21 11:35:00,37.35,37.41,37.32,37.4,10846.0,33.0017,33.0547,32.9752,33.0459,10846.0
2021-06-21 11:40:00,37.39,37.41,37.35,37.38,10910.0,33.037,33.0547,33.0017,33.0282,10910.0
2021-06-21 11:45:00,37.39,37.46,37.38,37.46,15871.0,33.037,33.0989,33.0282,33.0989,15871.0
2021-06-21 11:50:00,37.46,37.5,37.45,37.48,13336.0,33.0989,33.1342,33.09,33.1166,13336.0
2021-06-21 11:55:00,37.48,37.5,37.46,37.5,5882.0,33.1166,33.1342,33.0989,33.1342,5882.0
2021-06-21 12:00:00,37.51,37.52,37.45,37.46,7853.0,33.1431,33.1519,33.09,33.0989,7853.0
2021-06-21 12:05:00,37.45,37.57,37.45,37.57,13535.0,33.09,33.1961,33.09,33.1961,13535.0
2021-06-21 12:10:00,37.57,37.6,37.49,37.5,35850.0,33.1961,33.2226,33.1254,33.1342,35850.0
2021-06-21 12:15:00,37.5,37.5,37.42,37.44,8469.0,33.1342,33.1342,33.0635,33.0812,8469.0
2021-06-21 12:20:00,37.42,37.51,37.42,37.51,14964.0,33.0635,33.1431,33.0635,33.1431,14964.0
2021-06-21 12:25:00,37.51,37.57,37.5,37.56,13879.0,33.1431,33.1961,33.1342,33.1872,13879.0
2021-06-21 12:30:00,37.55,37.58,37.55,37.56,10676.0,33.1784,33.2049,33.1784,33.1872,10676.0
2021-06-21 12:35:00,37.57,37.58,37.5,37.51,27282.0,33.1961,33.2049,33.1342,33.1431,27282.0
2021-06-21 12:40:00,37.51,37.53,37.5,37.51,5176.0,33.1431,33.1607,33.1342,33.1431,5176.0
2021-06-21 12:45:00,37.51,37.51,37.41,37.42,9016.0,33.1431,33.1431,33.0547,33.0635,9016.0
2021-06-21 12:50:00,37.43,37.5,37.43,37.5,8969.0,33.0724,33.1342,33.0724,33.1342,8969.0
2021-06-21 12:55:00,37.51,37.54,37.49,37.49,6024.0,33.1431,33.1696,33.1254,33.1254,6024.0
2021-06-21 13:00:00,37.48,37.53,37.48,37.52,5749.0,33.1166,33.1607,33.1166,33.1519,5749.0
2021-06-21 13:05:00,37.52,37.54,37.51,37.52,8529.0,33.1519,33.1696,33.1431,33.1519,8529.0
2021-06-21 13:10:00,37.53,37.61,37.52,37.56,14263.0,33.1607,33.2314,33.1519,33.1872,14263.0
2021-06-21 13:15:00,37.54,37.55,37.51,37.52,9859.0,33.1696,33.1784,33.1431,33.1519,9859.0
2021-06-21 13:20:00,37.52,37.52,37.48,37.51,6721.0,33.1519,33.1519,33.1166,33.1431,6721.0
2021-06-21 13:25:00,37.51,37.55,37.5,37.54,11217.0,33.1431,33.1784,33.1342,33.1696,11217.0
2021-06-21 13:30:00,37.56,37.61,37.55,37.55,7922.0,33.1872,33.2314,33.1784,33.1784,7922.0
2021-06-21 13:35:00,37.55,37.57,37.53,37.56,4892.0,33.1784,33.1961,33.1607,33.1872,4892.0
2021-06-21 13:40:00,37.57,37.66,37.56,37.66,10077.0,33.1961,33.2756,33.1872,33.2756,10077.0
2021-06-21 13:45:00,37.67,37.68,37.63,37.68,21574.0,33.2844,33.2933,33.2491,33.2933,21574.0
2021-06-21 13:50:00,37.68,37.73,37.66,37.7,50670.0,33.2933,33.3374,33.2756,33.3109,50670.0
2021-06-21 13:55:00,37.7,37.7,37.64,37.66,13528.0,33.3109,33.3109,33.2579,33.2756,13528.0
2021-06-21 14:00:00,37.66,37.67,37.6,37.61,12481.0,33.2756,33.2844,33.2226,33.2314,12481.0
2021-06-21 14:05:00,37.61,37.61,37.54,37.61,31775.0,33.2314,33.2314,33.1696,33.2314,31775.0
2021-06-21 14:10:00,37.6,37.6,37.56,37.57,9828.0,33.2226,33.2226,33.1872,33.1961,9828.0
2021-06-21 14:15:00,37.57,37.65,37.57,37.63,12948.0,33.1961,33.2668,33.1961,33.2491,12948.0
2021-06-21 14:20:00,37.63,37.64,37.62,37.64,13718.0,33.2491,33.2579,33.2403,33.2579,13718.0
2021-06-21 14:25:00,37.64,37.64,37.57,37.63,18034.0,33.2579,33.2579,33.1961,33.2491,18034.0
2021-06-21 14:30:00,37.62,37.69,37.62,37.69,18102.0,33.2403,33.3021,33.2403,33.3021,18102.0
2021-06-21 14:35:00,37.68,37.71,37.66,37.7,15318.0,33.2933,33.3198,33.2756,33.3109,15318.0
2021-06-21 14:40:00,37.72,37.81,37.71,37.8,23090.0,33.3286,33.4081,33.3198,33.3993,23090.0
2021-06-21 14:45:00,37.82,37.86,37.81,37.85,26570.0,33.417,33.4523,33.4081,33.4435,26570.0
2021-06-21 14:50:00,37.85,37.86,37.8,37.82,15465.0,33.4435,33.4523,33.3993,33.417,15465.0
2021-06-21 14:55:00,37.81,37.9,37.8,37.88,45879.0,33.4081,33.4877,33.3993,33.47,45879.0
2021-06-21 15:00:00,37.88,37.93,37.88,37.93,22338.0,33.47,33.5142,33.47,33.5142,22338.0
2021-06-21 15:05:00,37.92,37.95,37.84,37.95,40848.0,33.5053,33.5318,33.4346,33.5318,40848.0
2021-06-21 15:10:00,37.95,37.95,37.87,37.91,36557.0,33.5318,33.5318,33.4612,33.4965,36557.0
2021-06-21 15:15:00,37.9,37.96,37.9,37.95,26953.0,33.4877,33.5407,33.4877,33.5318,26953.0
2021-06-21 15:20:00,37.96,37.96,37.76,37.77,44943.0,33.5407,33.5407,33.364,33.3728,44943.0
2021-06-21 15:25:00,37.77,37.89,37.77,37.88,27747.0,33.3728,33.4788,33.3728,33.47,27747.0
2021-06-21 15:30:00,37.88,37.91,37.8,37.82,72369.0,33.47,33.4965,33.3993,33.417,72369.0
2021-06-21 15:35:00,37.83,37.94,37.82,37.91,41188.0,33.4258,33.523,33.417,33.4965,41188.0
2021-06-21 15:40:00,37.91,37.92,37.82,37.82,34208.0,33.4965,33.5053,33.417,33.417,34208.0
2021-06-21 15:45:00,37.83,37.87,37.81,37.86,51370.0,33.4258,33.4612,33.4081,33.4523,51370.0
2021-06-21 15:50:00,37.87,37.95,37.84,37.94,91042.0,33.4612,33.5318,33.4346,33.523,91042.0
2021-06-21 15:55:00,37.94,37.94,37.86,37.92,133865.0,33.523,33.523,33.4523,33.5053,133865.0
2021-06-22 09:30:00,37.93,38.04,37.72,37.78,27759.0,33.5142,33.6114,33.3286,33.3816,27759.0
2021-06-22 09:35:00,37.76,37.88,37.71,37.87,9725.0,33.364,33.47,33.3198,33.4612,9725.0
2021-06-22 09:40:00,37.86,37.94,37.82,37.88,9475.0,33.4523,33.523,33.417,33.47,9475.0
2021-06-22 09:45:00,37.87,37.89,37.78,37.86,7446.0,33.4612,33.4788,33.3816,33.4523,7446.0
2021-06-22 09:50:00,37.9,37.92,37.83,37.87,6703.0,33.4877,33.5053,33.4258,33.4612,6703.0
2021-06-22 09:55:00,37.88,37.94,37.87,37.94,11693.0,33.47,33.523,33.4612,33.523,11693.0
2021-06-22 10:00:00,37.94,38.05,37.89,37.97,17086.0,33.523,33.6202,33.4788,33.5495,17086.0
2021-06-22 10:05:00,37.96,38.01,37.95,37.99,7354.0,33.5407,33.5849,33.5318,33.5672,7354.0
2021-06-22 10:10:00,37.99,38.0,37.97,37.98,5388.0,33.5672,33.576,33.5495,33.5583,5388.0
2021-06-22 10:15:00,37.99,38.0,37.89,37.9,7380.0,33.5672,33.576,33.4788,33.4877,7380.0
2021-06-22 10:20:00,37.9,37.91,37.69,37.71,30485.0,33.4877,33.4965,33.3021,33.3198,30485.0
2021-06-22 10:25:00,37.72,37.8,37.71,37.8,5761.0,33.3286,33.3993,33.3198,33.3993,5761.0
2021-06-22 10:30:00,37.8,37.8,37.62,37.67,13471.0,33.3993,33.3993,33.2403,33.2844,13471.0
2021-06-22 10:35:00,37.68,37.71,37.65,37.69,4409.0,33.2933,33.3198,33.2668,33.3021,4409.0
2021-06-22 10:40:00,37.7,37.7,37.65,37.67,7179.0,33.3109,33.3109,33.2668,33.2844,7179.0
2021-06-22 10:45:00,37.66,37.66,37.58,37.58,6876.0,33.2756,33.2756,33.2049,33.2049,6876.0
2021-06-22 10:50:00,37.58,37.6,37.57,37.58,9554.0,33.2049,33.2226,33.1961,33.2049,9554.0
2021-06-22 10:55:00,37.57,37.61,37.56,37.57,7941.0,33.1961,33.2314,33.1872,33.1961,7941.0
2021-06-22 11:00:00,37.57,37.6,37.53,37.6,11404.0,33.1961,33.2226,33.1607,33.2226,11404.0
2021-06-22 11:05:00,37.61,37.66,37.6,37.66,9365.0,33.2314,33.2756,33.2226,33.2756,9365.0
2021-06-22 11:10:00,37.65,37.77,37.65,37.76,6683.0,33.2668,33.3728,33.2668,33.364,6683.0
2021-06-22 11:15:00,37.77,37.8,37.76,37.8,15132.0,33.3728,33.3993,33.364,33.3993,15132.0
2021-06-22 11:20:00,37.78,37.78,37.71,37.71,9926.0,33.3816,33.3816,33.3198,33.3198,9926.0
2021-06-22 11:25:00,37.7,37.7,37.62,37.67,8003.0,33.3109,33.3109,33.2403,33.2844,8003.0
2021-06-22 11:30:00,37.66,37.74,37.66,37.73,5776.0,33.2756,33.3463,33.2756,33.3374,5776.0
2021-06-22 11:35:00,37.73,37.8,37.7,37.75,15122.0,33.3374,33.3993,33.3109,33.3551,15122.0
2021-06-22 11:40:00,37.74,37.77,37.72,37.72,7338.0,33.3463,33.3728,33.3286,33.3286,7338.0
2021-06-22 11:45:00,37.72,37.74,37.72,37.72,4705.0,33.3286,33.3463,33.3286,33.3286,4705.0
2021-06-22 11:50:00,37.72,37.74,37.62,37.63,5793.0,33.3286,33.3463,33.2403,33.2491,5793.0
2021-06-22 11:55:00,37.61,37.64,37.59,37.61,8288.0,33.2314,33.2579,33.2137,33.2314,8288.0
2021-06-22 12:00:00,37.6,37.6,37.57,37.58,13273.0,33.2226,33.2226,33.1961,33.2049,13273.0
2021-06-22 12:05:00,37.58,37.65,37.56,37.64,7522.0,33.2049,33.2668,33.1872,33.2579,7522.0
2021-06-22 12:10:00,37.63,37.69,37.63,37.67,4848.0,33.2491,33.3021,33.2491,33.2844,4848.0
2021-06-22 12:15:00,37.64,37.64,37.6,37.6,3915.0,33.2579,33.2579,33.2226,33.2226,3915.0
2021-06-22 12:20:00,37.6,37.6,37.53,37.57,11065.0,33.2226,33.2226,33.1607,33.1961,11065.0
2021-06-22 12:25:00,37.57,37.63,37.56,37.63,9177.0,33.1961,33.2491,33.1872,33.2491,9177.0
2021-06-22 12:30:00,37.63,37.63,37.58,37.58,5699.0,33.2491,33.2491,33.2049,33.2049,5699.0
2021-06-22 12:35:00,37.59,37.61,37.55,37.55,8307.0,33.2137,33.2314,33.1784,33.1784,8307.0
2021-06-22 12:40:00,37.53,37.62,37.52,37.59,5943.0,33.1607,33.2403,33.1519,33.2137,5943.0
2021-06-22 12:45:00,37.58,37.59,37.55,37.58,7101.0,33.2049,33.2137,33.1784,33.2049,7101.0
2021-06-22 12:50:00,37.58,37.58,37.54,37.56,9315.0,33.2049,33.2049,33.1696,33.1872,9315.0
2021-06-22 12:55:00,37.56,37.59,37.56,37.58,6921.0,33.1872,33.2137,33.1872,33.2049,6921.0
2021-06-22 13:00:00,37.59,37.63,37.58,37.63,3328.0,33.2137,33.2491,33.2049,33.2491,3328.0
2021-06-22 13:05:00,37.64,37.71,37.64,37.68,5456.0,33.2579,33.3198,33.2579,33.2933,5456.0
2021-06-22 13:10:00,37.66,37.68,37.65,37.67,4466.0,33.2756,33.2933,33.2668,33.2844,4466.0
2021-06-22 13:15:00,37.68,37.71,37.66,37.7,5588.0,33.2933,33.3198,33.2756,33.3109,5588.0
2021-06-22 13:20:00,37.7,37.76,37.7,37.76,12000.0,33.3109,33.364,33.3109,33.364,12000.0
2021-06-22 13:25:00,37.76,37.81,37.72,37.73,6941.0,33.364,33.4081,33.3286,33.3374,6941.0
2021-06-22 13:30:00,37.73,37.75,37.69,37.75,17637.0,33.3374,33.3551,33.3021,33.3551,17637.0
2021-06-22 13:35:00,37.74,37.74,37.7,37.7,1251.0,33.3463,33.3463,33.3109,33.3109,1251.0
2021-06-22 13:40:00,37.69,37.69,37.65,37.66,10051.0,33.3021,33.3021,33.2668,33.2756,10051.0
2021-06-22 13:45:00,37.66,37.69,37.66,37.69,1795.0,33.2756,33.3021,33.2756,33.3021,1795.0
2021-06-22 13:50:00,37.69,37.74,37.69,37.73,4246.0,33.3021,33.3463,33.3021,33.3374,4246.0
2021-06-22 13:55:00,37.72,37.72,37.7,37.72,3414.0,33.3286,33.3286,33.3109,33.3286,3414.0
2021-06-22 14:00:00,37.71,37.71,37.68,37.69,3032.0,33.3198,33.3198,33.2933,33.3021,3032.0
2021-06-22 14:05:00,37.68,37.68,37.64,37.68,12364.0,33.2933,33.2933,33.2579,33.2933,12364.0
2021-06-22 14:10:00,37.68,37.7,37.66,37.7,6923.0,33.2933,33.3109,33.2756,33.3109,6923.0
2021-06-22 14:15:00,37.7,37.73,37.69,37.69,11838.0,33.3109,33.3374,33.3021,33.3021,11838.0
2021-06-22 14:20:00,37.68,37.68,37.66,37.67,17737.0,33.2933,33.2933,33.2756,33.2844,17737.0
2021-06-22 14:25:00,37.68,37.68,37.65,37.65,3423.0,33.2933,33.2933,33.2668,33.2668,3423.0
2021-06-22 14:30:00,37.66,37.68,37.55,37.57,70158.0,33.2756,33.2933,33.1784,33.1961,70158.0
2021-06-22 14:35:00,37.58,37.65,37.56,37.65,8634.0,33.2049,33.2668,33.1872,33.2668,8634.0
2021-06-22 14:40:00,37.66,37.69,37.66,37.66,4195.0,33.2756,33.3021,33.2756,33.2756,4195.0
2021-06-22 14:45:00,37.67,37.69,37.66,37.66,4881.0,33.2844,33.3021,33.2756,33.2756,4881.0
2021-06-22 14:50:00,37.66,37.69,37.66,37.68,3565.0,33.2756,33.3021,33.2756,33.2933,3565.0
2021-06-22 14:55:00,37.69,37.7,37.63,37.63,8090.0,33.3021,33.3109,33.2491,33.2491,8090.0
2021-06-22 15:00:00,37.63,37.64,37.55,37.59,27686.0,33.2491,33.2579,33.1784,33.2137,27686.0
2021-06-22 15:05:00,37.59,37.59,37.52,37.58,22228.0,33.2137,33.2137,33.1519,33.2049,22228.0
2021-06-22 15:10:00,37.58,37.6,37.55,37.57,20165.0,33.2049,33.2226,33.1784,33.1961,20165.0
2021-06-22 15:15:00,37.57,37.59,37.56,37.58,49640.0,33.1961,33.2137,33.1872,33.2049,49640.0
2021-06-22 15:20:00,37.57,37.59,37.56,37.58,8889.0,33.1961,33.2137,33.1872,33.2049,8889.0
2021-06-22 15:25:00,37.59,37.6,37.57,37.59,31478.0,33.2137,33.2226,33.1961,33.2137,31478.0
2021-06-22 15:30:00,37.58,37.63,37.57,37.58,60764.0,33.2049,33.2491,33.1961,33.2049,60764.0
2021-06-22 15:35:00,37.58,37.6,37.5,37.51,26256.0,33.2049,33.2226,33.1342,33.1431,26256.0
2021-06-22 15:40:00,37.51,37.52,37.47,37.48,31665.0,33.1431,33.1519,33.1077,33.1166,31665.0
2021-06-22 15:45:00,37.48,37.52,37.41,37.43,42045.0,33.1166,33.1519,33.0547,33.0724,42045.0
2021-06-22 15:50:00,37.42,37.47,37.32,37.44,84894.0,33.0635,33.1077,32.9752,33.0812,84894.0
2021-06-22 15:55:00,37.43,37.48,37.32,37.33,158977.0,33.0724,33.1166,32.9752,32.984,158977.0
2021-06-23 09:30:00,37.21,37.22,36.85,36.95,49607.0,32.878,32.8868,32.5599,32.6483,49607.0
2021-06-23 09:35:00,36.94,36.98,36.87,36.94,7326.0,32.6394,32.6748,32.5776,32.6394,7326.0
2021-06-23 09:40:00,36.91,36.96,36.89,36.9,8996.0,32.6129,32.6571,32.5952,32.6041,8996.0
2021-06-23 09:45:00,36.91,36.92,36.83,36.88,16699.0,32.6129,32.6217,32.5422,32.5864,16699.0
2021-06-23 09:50:00,36.88,36.88,36.82,36.87,10712.0,32.5864,32.5864,32.5334,32.5776,10712.0
2021-06-23 09:55:00,36.86,37.01,36.85,37.0,4201.0,32.5687,32.7013,32.5599,32.6924,4201.0
2021-06-23 10:00:00,36.99,37.0,36.91,36.95,13321.0,32.6836,32.6924,32.6129,32.6483,13321.0
2021-06-23 10:05:00,36.93,36.97,36.91,36.93,14507.0,32.6306,32.6659,32.6129,32.6306,14507.0
2021-06-23 10:10:00,36.94,36.96,36.9,36.92,21658.0,32.6394,32.6571,32.6041,32.6217,21658.0
2021-06-23 10:15:00,36.93,37.11,36.92,37.05,9772.0,32.6306,32.7896,32.6217,32.7366,9772.0
2021-06-23 10:20:00,37.05,37.08,37.01,37.05,25639.0,32.7366,32.7631,32.7013,32.7366,25639.0
2021-06-23 10:25:00,37.07,37.07,36.94,36.97,7483.0,32.7543,32.7543,32.6394,32.6659,7483.0
2021-06-23 10:30:00,36.98,36.99,36.92,36.99,24803.0,32.6748,32.6836,32.6217,32.6836,24803.0
2021-06-23 10:35:00,37.01,37.01,36.85,36.93,30623.0,32.7013,32.7013,32.5599,32.6306,30623.0
2021-06-23 10:40:00,36.93,37.01,36.91,37.0,7136.0,32.6306,32.7013,32.6129,32.6924,7136.0
2021-06-23 10:45:00,37.01,37.07,37.0,37.06,6453.0,32.7013,32.7543,32.6924,32.7455,6453.0
2021-06-23 10:50:00,37.06,37.13,37.06,37.11,6765.0,32.7455,32.8073,32.7455,32.7896,6765.0
2021-06-23 10:55:00,37.1,37.12,37.0,37.02,15758.0,32.7808,32.7985,32.6924,32.7101,15758.0
2021-06-23 11:00:00,37.02,37.03,36.98,37.0,15628.0,32.7101,32.7189,32.6748,32.6924,15628.0
2021-06-23 11:05:00,37.01,37.07,37.0,37.03,7480.0,32.7013,32.7543,32.6924,32.7189,7480.0
2021-06-23 11:10:00,37.02,37.02,36.96,36.98,6857.0,32.7101,32.7101,32.6571,32.6748,6857.0
2021-06-23 11:15:00,36.97,36.97,36.91,36.93,13465.0,32.6659,32.6659,32.6129,32.6306,13465.0
2021-06-23 11:20:00,36.94,37.0,36.94,36.95,5596.0,32.6394,32.6924,32.6394,32.6483,5596.0
2021-06-23 11:25:00,36.94,36.94,36.86,36.89,7912.0,32.6394,32.6394,32.5687,32.5952,7912.0
2021-06-23 11:30:00,36.9,36.92,36.89,36.91,7472.0,32.6041,32.6217,32.5952,32.6129,7472.0
2021-06-23 11:35:00,36.91,36.99,36.91,36.98,6621.0,32.6129,32.6836,32.6129,32.6748,6621.0
2021-06-23 11:40:00,36.98,36.99,36.92,36.92,5204.0,32.6748,32.6836,32.6217,32.6217,5204.0
2021-06-23 11:45:00,36.92,36.92,36.85,36.86,19624.0,32.6217,32.6217,32.5599,32.5687,19624.0
2021-06-23 11:50:00,36.86,36.87,36.72,36.72,28539.0,32.5687,32.5776,32.445,32.445,28539.0
2021-06-23 11:55:00,36.71,36.79,36.69,36.74,48941.0,32.4362,32.5069,32.4185,32.4627,48941.0
2021-06-23 12:00:00,36.74,36.78,36.73,36.76,13027.0,32.4627,32.498,32.4539,32.4804,13027.0
2021-06-23 12:05:00,36.76,36.8,36.75,36.77,10306.0,32.4804,32.5157,32.4715,32.4892,10306.0
2021-06-23 12:10:00,36.76,36.77,36.73,36.76,14278.0,32.4804,32.4892,32.4539,32.4804,14278.0
2021-06-23 12:15:00,36.76,36.85,36.75,36.84,14550.0,32.4804,32.5599,32.4715,32.5511,14550.0
2021-06-23 12:20:00,36.85,36.93,36.84,36.91,7693.0,32.5599,32.6306,32.5511,32.6129,7693.0
2021-06-23 12:25:00,36.91,36.93,36.88,36.92,7728.0,32.6129,32.6306,32.5864,32.6217,7728.0
2021-06-23 12:30:00,36.92,36.96,36.89,36.95,8861.0,32.6217,32.6571,32.5952,32.6483,8861.0
2021-06-23 12:35:00,36.96,36.96,36.91,36.91,7814.0,32.6571,32.6571,32.6129,32.6129,7814.0
2021-06-23 12:40:00,36.91,36.98,36.9,36.96,9049.0,32.6129,32.6748,32.6041,32.6571,9049.0
2021-06-23 12:45:00,36.97,36.97,36.94,36.95,5027.0,32.6659,32.6659,32.6394,32.6483,5027.0
2021-06-23 12:50:00,36.95,36.96,36.88,36.88,3322.0,32.6483,32.6571,32.5864,32.5864,3322.0
2021-06-23 12:55:00,36.88,36.91,36.85,36.91,7002.0,32.5864,32.6129,32.5599,32.6129,7002.0
2021-06-23 13:00:00,36.92,36.92,36.86,36.87,8029.0,32.6217,32.6217,32.5687,32.5776,8029.0
2021-06-23 13:05:00,36.86,36.97,36.86,36.97,6822.0,32.5687,32.6659,32.5687,32.6659,6822.0
2021-06-23 13:10:00,36.97,37.02,36.97,37.01,4456.0,32.6659,32.7101,32.6659,32.7013,4456.0
2021-06-23 13:15:00,37.01,37.02,36.97,36.98,7485.0,32.7013,32.7101,32.6659,32.6748,7485.0
2021-06-23 13:20:00,36.97,37.04,36.97,37.02,9531.0,32.6659,32.7278,32.6659,32.7101,9531.0
2021-06-23 13:25:00,37.03,37.05,37.02,37.02,6743.0,32.7189,32.7366,32.7101,32.7101,6743.0
2021-06-23 13:30:00,37.02,37.07,37.0,37.05,27250.0,32.7101,32.7543,32.6924,32.7366,27250.0
2021-06-23 13:35:00,37.05,37.05,36.97,37.01,7787.0,32.7366,32.7366,32.6659,32.7013,7787.0
2021-06-23 13:40:00,37.01,37.02,36.98,36.99,4351.0,32.7013,32.7101,32.6748,32.6836,4351.0
2021-06-23 13:45:00,37.0,37.01,36.92,36.97,12353.0,32.6924,32.7013,32.6217,32.6659,12353.0
2021-06-23 13:50:00,36.97,36.98,36.95,36.97,4525.0,32.6659,32.6748,32.6483,32.6659,4525.0
2021-06-23 13:55:00,36.97,36.98,36.95,36.96,6962.0,32.6659,32.6748,32.6483,32.6571,6962.0
2021-06-23 14:00:00,36.96,37.0,36.95,36.98,9282.0,32.6571,32.6924,32.6483,32.6748,9282.0
2021-06-23 14:05:00,36.98,36.98,36.97,36.98,6578.0,32.6748,32.6748,32.6659,32.6748,6578.0
2021-06-23 14:10:00,36.97,37.03,36.96,37.02,8106.0,32.6659,32.7189,32.6571,32.7101,8106.0
2021-06-23 14:15:00,37.02,37.06,37.01,37.06,9977.0,32.7101,32.7455,32.7013,32.7455,9977.0
2021-06-23 14:20:00,37.06,37.06,37.02,37.02,7466.0,32.7455,32.7455,32.7101,32.7101,7466.0
2021-06-23 14:25:00,37.02,37.03,37.0,37.0,7889.0,32.7101,32.7189,32.6924,32.6924,7889.0
2021-06-23 14:30:00,37.0,37.01,36.92,36.95,21907.0,32.6924,32.7013,32.6217,32.6483,21907.0
2021-06-23 14:35:00,36.95,36.95,36.91,36.91,5383.0,32.6483,32.6483,32.6129,32.6129,5383.0
2021-06-23 14:40:00,36.91,36.91,36.86,36.87,11428.0,32.6129,32.6129,32.5687,32.5776,11428.0
2021-06-23 14:45:00,36.87,36.89,36.86,36.89,6287.0,32.5776,32.5952,32.5687,32.5952,6287.0
2021-06-23 14:50:00,36.89,36.91,36.87,36.9,6361.0,32.5952,32.6129,32.5776,32.6041,6361.0
2021-06-23 14:55:00,36.9,36.92,36.86,36.87,16087.0,32.6041,32.6217,32.5687,32.5776,16087.0
2021-06-23 15:00:00,36.87,36.97,36.86,36.97,22066.0,32.5776,32.6659,32.5687,32.6659,22066.0
2021-06-23 15:05:00,36.97,37.0,36.95,36.96,13757.0,32.6659,32.6924,32.6483,32.6571,13757.0
2021-06-23 15:10:00,36.97,37.03,36.97,37.0,17236.0,32.6659,32.7189,32.6659,32.6924,17236.0
2021-06-23 15:15:00,37.0,37.01,36.9,36.93,48409.0,32.6924,32.7013,32.6041,32.6306,48409.0
2021-06-23 15:20:00,36.93,37.01,36.92,37.01,17380.0,32.6306,32.7013,32.6217,32.7013,17380.0
2021-06-23 15:25:00,37.02,37.02,36.95,37.01,35192.0,32.7101,32.7101,32.6483,32.7013,35192.0
2021-06-23 15:30:00,37.01,37.03,37.01,37.03,13536.0,32.7013,32.7189,32.7013,32.7189,13536.0
2021-06-23 15:35:00,37.02,37.03,37.0,37.02,37210.0,32.7101,32.7189,32.6924,32.7101,37210.0
2021-06-23 15:40:00,37.02,37.12,37.02,37.03,61046.0,32.7101,32.7985,32.7101,32.7189,61046.0
2021-06-23 15:45:00,37.04,37.09,36.99,37.0,59103.0,32.7278,32.772,32.6836,32.6924,59103.0
2021-06-23 15:50:00,37.0,37.02,36.9,36.94,66343.0,32.6924,32.7101,32.6041,32.6394,66343.0
2021-06-23 15:55:00,36.94,36.94,36.76,36.82,306371.0,32.6394,32.6394,32.4804,32.5334,306371.0
2021-06-24 09:30:00,36.94,36.94,36.56,36.87,50192.0,32.6394,32.6394,32.3037,32.5776,50192.0
2021-06-24 09:35:00,36.82,36.83,36.57,36.66,44868.0,32.5334,32.5422,32.3125,32.392,44868.0
2021-06-24 09:40:00,36.66,36.72,36.6,36.6,14139.0,32.392,32.445,32.339,32.339,14139.0
2021-06-24 09:45:00,36.6,36.63,36.57,36.58,23059.0,32.339,32.3655,32.3125,32.3213,23059.0
2021-06-24 09:50:00,36.59,36.66,36.57,36.6,10223.0,32.3302,32.392,32.3125,32.339,10223.0
2021-06-24 09:55:00,36.61,36.72,36.57,36.7,11695.0,32.3478,32.445,32.3125,32.4274,11695.0
2021-06-24 10:00:00,36.71,36.74,36.55,36.55,29743.0,32.4362,32.4627,32.2948,32.2948,29743.0
2021-06-24 10:05:00,36.55,36.67,36.54,36.62,9754.0,32.2948,32.4009,32.286,32.3567,9754.0
2021-06-24 10:10:00,36.61,36.63,36.53,36.57,9460.0,32.3478,32.3655,32.2772,32.3125,9460.0
2021-06-24 10:15:00,36.57,36.71,36.55,36.7,17891.0,32.3125,32.4362,32.2948,32.4274,17891.0
2021-06-24 10:20:00,36.71,36.72,36.67,36.7,10290.0,32.4362,32.445,32.4009,32.4274,10290.0
2021-06-24 10:25:00,36.73,36.76,36.7,36.7,11974.0,32.4539,32.4804,32.4274,32.4274,11974.0
2021-06-24 10:30:00,36.7,36.74,36.66,36.69,21694.0,32.4274,32.4627,32.392,32.4185,21694.0
2021-06-24 10:35:00,36.68,36.68,36.58,36.63,12978.0,32.4097,32.4097,32.3213,32.3655,12978.0
2021-06-24 10:40:00,36.63,36.67,36.6,36.67,11452.0,32.3655,32.4009,32.339,32.4009,11452.0
2021-06-24 10:45:00,36.67,36.69,36.64,36.66,9983.0,32.4009,32.4185,32.3743,32.392,9983.0
2021-06-24 10:50:00,36.67,36.73,36.65,36.73,24307.0,32.4009,32.4539,32.3832,32.4539,24307.0
2021-06-24 10:55:00,36.74,36.75,36.61,36.63,8182.0,32.4627,32.4715,32.3478,32.3655,8182.0
2021-06-24 11:00:00,36.62,36.73,36.58,36.7,26882.0,32.3567,32.4539,32.3213,32.4274,26882.0
2021-06-24 11:05:00,36.69,36.8,36.68,36.8,20204.0,32.4185,32.5157,32.4097,32.5157,20204.0
2021-06-24 11:10:00,36.8,36.86,36.8,36.82,21921.0,32.5157,32.5687,32.5157,32.5334,21921.0
2021-06-24 11:15:00,36.8,36.81,36.75,36.77,8969.0,32.5157,32.5246,32.4715,32.4892,8969.0
2021-06-24 11:20:00,36.78,36.78,36.72,36.77,6624.0,32.498,32.498,32.445,32.4892,6624.0
2021-06-24 11:25:00,36.76,36.79,36.7,36.75,27696.0,32.4804,32.5069,32.4274,32.4715,27696.0
2021-06-24 11:30:00,36.74,36.81,36.74,36.77,8091.0,32.4627,32.5246,32.4627,32.4892,8091.0
2021-06-24 11:35:00,36.77,36.79,36.73,36.75,7338.0,32.4892,32.5069,32.4539,32.4715,7338.0
2021-06-24 11:40:00,36.75,36.77,36.68,36.77,11552.0,32.4715,32.4892,32.4097,32.4892,11552.0
2021-06-24 11:45:00,36.76,37.09,36.73,36.9,88930.0,32.4804,32.772,32.4539,32.6041,88930.0
2021-06-24 11:50:00,36.9,36.94,36.86,36.87,27762.0,32.6041,32.6394,32.5687,32.5776,27762.0
2021-06-24 11:55:00,36.87,36.89,36.81,36.86,17856.0,32.5776,32.5952,32.5246,32.5687,17856.0
2021-06-24 12:00:00,36.86,36.9,36.85,36.85,14172.0,32.5687,32.6041,32.5599,32.5599,14172.0
2021-06-24 12:05:00,36.86,36.9,36.86,36.89,13005.0,32.5687,32.6041,32.5687,32.5952,13005.0
2021-06-24 12:10:00,36.88,36.95,36.88,36.92,17860.0,32.5864,32.6483,32.5864,32.6217,17860.0
2021-06-24 12:15:00,36.92,36.94,36.91,36.91,14762.0,32.6217,32.6394,32.6129,32.6129,14762.0
2021-06-24 12:20:00,36.9,36.99,36.89,36.98,7246.0,32.6041,32.6836,32.5952,32.6748,7246.0
2021-06-24 12:25:00,36.98,37.09,36.97,37.07,24902.0,32.6748,32.772,32.6659,32.7543,24902.0
2021-06-24 12:30:00,37.08,37.13,37.05,37.11,14144.0,32.7631,32.8073,32.7366,32.7896,14144.0
2021-06-24 12:35:00,37.1,37.11,37.06,37.1,12020.0,32.7808,32.7896,32.7455,32.7808,12020.0
2021-06-24 12:40:00,37.09,37.1,37.06,37.08,9665.0,32.772,32.7808,32.7455,32.7631,9665.0
2021-06-24 12:45:00,37.07,37.12,37.07,37.11,8291.0,32.7543,32.7985,32.7543,32.7896,8291.0
2021-06-24 12:50:00,37.11,37.12,37.08,37.11,8930.0,32.7896,32.7985,32.7631,32.7896,8930.0
2021-06-24 12:55:00,37.11,37.12,37.08,37.12,5967.0,32.7896,32.7985,32.7631,32.7985,5967.0
2021-06-24 13:00:00,37.12,37.21,37.11,37.18,10606.0,32.7985,32.878,32.7896,32.8515,10606.0
2021-06-24 13:05:00,37.18,37.19,37.17,37.18,4313.0,32.8515,32.8603,32.8426,32.8515,4313.0
2021-06-24 13:10:00,37.18,37.2,37.17,37.18,7701.0,32.8515,32.8692,32.8426,32.8515,7701.0
2021-06-24 13:15:00,37.18,37.19,37.16,37.16,6093.0,32.8515,32.8603,32.8338,32.8338,6093.0
2021-06-24 13:20:00,37.16,37.18,37.15,37.16,11867.0,32.8338,32.8515,32.825,32.8338,11867.0
2021-06-24 13:25:00,37.16,37.19,37.16,37.18,5271.0,32.8338,32.8603,32.8338,32.8515,5271.0
2021-06-24 13:30:00,37.18,37.22,37.17,37.2,5268.0,32.8515,32.8868,32.8426,32.8692,5268.0
2021-06-24 13:35:00,37.2,37.21,37.15,37.16,13143.0,32.8692,32.878,32.825,32.8338,13143.0
2021-06-24 13:40:00,37.15,37.26,37.15,37.22,24848.0,32.825,32.9222,32.825,32.8868,24848.0
2021-06-24 13:45:00,37.22,37.29,37.21,37.29,6437.0,32.8868,32.9487,32.878,32.9487,6437.0
2021-06-24 13:50:00,37.29,37.31,37.26,37.3,11670.0,32.9487,32.9663,32.9222,32.9575,11670.0
2021-06-24 13:55:00,37.3,37.34,37.28,37.3,9256.0,32.9575,32.9929,32.9398,32.9575,9256.0
2021-06-24 14:00:00,37.3,37.36,37.28,37.32,7209.0,32.9575,33.0105,32.9398,32.9752,7209.0
2021-06-24 14:05:00,37.32,37.4,37.31,37.36,15184.0,32.9752,33.0459,32.9663,33.0105,15184.0
2021-06-24 14:10:00,37.34,37.4,37.34,37.4,4844.0,32.9929,33.0459,32.9929,33.0459,4844.0
2021-06-24 14:15:00,37.39,37.41,37.37,37.39,7939.0,33.037,33.0547,33.0194,33.037,7939.0
2021-06-24 14:20:00,37.38,37.42,37.36,37.4,14561.0,33.0282,33.0635,33.0105,33.0459,14561.0
2021-06-24 14:25:00,37.4,37.4,37.33,37.34,8557.0,33.0459,33.0459,32.984,32.9929,8557.0
2021-06-24 14:30:00,37.35,37.36,37.3,37.33,6884.0,33.0017,33.0105,32.9575,32.984,6884.0
2021-06-24 14:35:00,37.33,37.39,37.32,37.39,12803.0,32.984,33.037,32.9752,33.037,12803.0
2021-06-24 14:40:00,37.4,37.46,37.38,37.41,30496.0,33.0459,33.0989,33.0282,33.0547,30496.0
2021-06-24 14:45:00,37.43,37.44,37.37,37.4,11216.0,33.0724,33.0812,33.0194,33.0459,11216.0
2021-06-24 14:50:00,37.41,37.51,37.4,37.51,27299.0,33.0547,33.1431,33.0459,33.1431,27299.0
2021-06-24 14:55:00,37.51,37.52,37.49,37.51,30091.0,33.1431,33.1519,33.1254,33.1431,30091.0
2021-06-24 15:00:00,37.51,37.55,37.5,37.5,17024.0,33.1431,33.1784,33.1342,33.1342,17024.0
2021-06-24 15:05:00,37.5,37.54,37.49,37.51,14222.0,33.1342,33.1696,33.1254,33.1431,14222.0
2021-06-24 15:10:00,37.5,37.57,37.49,37.56,18333.0,33.1342,33.1961,33.1254,33.1872,18333.0
2021-06-24 15:15:00,37.55,37.56,37.49,37.54,20977.0,33.1784,33.1872,33.1254,33.1696,20977.0
2021-06-24 15:20:00,37.53,37.54,37.5,37.51,19198.0,33.1607,33.1696,33.1342,33.1431,19198.0
2021-06-24 15:25:00,37.5,37.53,37.49,37.52,12612.0,33.1342,33.1607,33.1254,33.1519,12612.0
2021-06-24 15:30:00,37.53,37.56,37.53,37.54,26801.0,33.1607,33.1872,33.1607,33.1696,26801.0
2021-06-24 15:35:00,37.54,37.64,37.54,37.55,55096.0,33.1696,33.2579,33.1696,33.1784,55096.0
2021-06-24 15:40:00,37.55,37.65,37.54,37.64,52340.0,33.1784,33.2668,33.1696,33.2579,52340.0
2021-06-24 15:45:00,37.64,37.67,37.63,37.64,65913.0,33.2579,33.2844,33.2491,33.2579,65913.0
2021-06-24 15:50:00,37.65,37.65,37.53,37.54,67781.0,33.2668,33.2668,33.1607,33.1696,67781.0
2021-06-24 15:55:00,37.55,37.58,37.52,37.53,114612.0,33.1784,33.2049,33.1519,33.1607,114612.0
2021-06-25 09:30:00,37.53,37.61,37.39,37.47,20650.0,33.1607,33.2314,33.037,33.1077,20650.0
2021-06-25 09:35:00,37.48,37.63,37.48,37.62,6638.0,33.1166,33.2491,33.1166,33.2403,6638.0
2021-06-25 09:40:00,37.63,37.73,37.58,37.72,7736.0,33.2491,33.3374,33.2049,33.3286,7736.0
2021-06-25 09:45:00,37.72,37.78,37.69,37.74,11998.0,33.3286,33.3816,33.3021,33.3463,11998.0
2021-06-25 09:50:00,37.74,37.84,37.67,37.79,23518.0,33.3463,33.4346,33.2844,33.3905,23518.0
2021-06-25 09:55:00,37.79,37.91,37.79,37.91,19723.0,33.3905,33.4965,33.3905,33.4965,19723.0
2021-06-25 10:00:00,37.9,37.95,37.87,37.92,15200.0,33.4877,33.5318,33.4612,33.5053,15200.0
2021-06-25 10:05:00,37.92,37.98,37.88,37.97,31492.0,33.5053,33.5583,33.47,33.5495,31492.0
2021-06-25 10:10:00,37.97,38.02,37.96,38.02,18593.0,33.5495,33.5937,33.5407,33.5937,18593.0
2021-06-25 10:15:00,38.01,38.05,38.0,38.04,8742.0,33.5849,33.6202,33.576,33.6114,8742.0
2021-06-25 10:20:00,38.04,38.13,38.04,38.11,18532.0,33.6114,33.6909,33.6114,33.6732,18532.0
2021-06-25 10:25:00,38.12,38.19,38.11,38.18,25820.0,33.682,33.7439,33.6732,33.7351,25820.0
2021-06-25 10:30:00,38.17,38.19,38.13,38.19,25879.0,33.7262,33.7439,33.6909,33.7439,25879.0
2021-06-25 10:35:00,38.18,38.26,38.16,38.2,25508.0,33.7351,33.8057,33.7174,33.7527,25508.0
2021-06-25 10:40:00,38.2,38.27,38.19,38.26,13240.0,33.7527,33.8146,33.7439,33.8057,13240.0
2021-06-25 10:45:00,38.27,38.34,38.26,38.3,40488.0,33.8146,33.8764,33.8057,33.8411,40488.0
2021-06-25 10:50:00,38.3,38.38,38.23,38.23,29653.0,33.8411,33.9118,33.7792,33.7792,29653.0
2021-06-25 10:55:00,38.24,38.24,38.15,38.15,33803.0,33.7881,33.7881,33.7086,33.7086,33803.0
2021-06-25 11:00:00,38.15,38.17,38.06,38.07,17397.0,33.7086,33.7262,33.629,33.6379,17397.0
2021-06-25 11:05:00,38.08,38.09,38.03,38.05,8923.0,33.6467,33.6555,33.6025,33.6202,8923.0
2021-06-25 11:10:00,38.05,38.07,38.02,38.02,7960.0,33.6202,33.6379,33.5937,33.5937,7960.0
2021-06-25 11:15:00,38.02,38.1,38.0,38.05,12282.0,33.5937,33.6644,33.576,33.6202,12282.0
2021-06-25 11:20:00,38.05,38.09,38.03,38.07,10834.0,33.6202,33.6555,33.6025,33.6379,10834.0
2021-06-25 11:25:00,38.08,38.09,38.04,38.05,8275.0,33.6467,33.6555,33.6114,33.6202,8275.0
2021-06-25 11:30:00,38.05,38.16,38.05,38.1,12856.0,33.6202,33.7174,33.6202,33.6644,12856.0
2021-06-25 11:35:00,38.09,38.17,38.07,38.13,8885.0,33.6555,33.7262,33.6379,33.6909,8885.0
2021-06-25 11:40:00,38.12,38.14,38.1,38.11,6027.0,33.682,33.6997,33.6644,33.6732,6027.0
2021-06-25 11:45:00,38.11,38.14,38.09,38.14,11164.0,33.6732,33.6997,33.6555,33.6997,11164.0
2021-06-25 11:50:00,38.13,38.17,38.13,38.16,4900.0,33.6909,33.7262,33.6909,33.7174,4900.0
2021-06-25 11:55:00,38.15,38.18,38.15,38.16,9336.0,33.7086,33.7351,33.7086,33.7174,9336.0
2021-06-25 12:00:00,38.16,38.16,38.03,38.03,26443.0,33.7174,33.7174,33.6025,33.6025,26443.0
2021-06-25 12:05:00,38.01,38.03,38.0,38.01,8214.0,33.5849,33.6025,33.576,33.5849,8214.0
2021-06-25 12:10:00,38.01,38.03,37.97,37.97,11513.0,33.5849,33.6025,33.5495,33.5495,11513.0
2021-06-25 12:15:00,37.98,38.05,37.97,38.01,10996.0,33.5583,33.6202,33.5495,33.5849,10996.0
2021-06-25 12:20:00,38.02,38.04,38.0,38.02,7222.0,33.5937,33.6114,33.576,33.5937,7222.0
2021-06-25 12:25:00,38.02,38.02,37.98,38.0,12715.0,33.5937,33.5937,33.5583,33.576,12715.0
2021-06-25 12:30:00,38.0,38.01,37.99,37.99,7562.0,33.576,33.5849,33.5672,33.5672,7562.0
2021-06-25 12:35:00,37.99,38.0,37.96,37.98,13029.0,33.5672,33.576,33.5407,33.5583,13029.0
2021-06-25 12:40:00,37.98,37.99,37.94,37.98,17897.0,33.5583,33.5672,33.523,33.5583,17897.0
2021-06-25 12:45:00,37.98,38.04,37.97,37.98,10563.0,33.5583,33.6114,33.5495,33.5583,10563.0
2021-06-25 12:50:00,37.98,38.01,37.98,38.0,8255.0,33.5583,33.5849,33.5583,33.576,8255.0
2021-06-25 12:55:00,38.01,38.04,37.98,38.01,16371.0,33.5849,33.6114,33.5583,33.5849,16371.0
2021-06-25 13:00:00,38.02,38.05,38.02,38.05,8923.0,33.5937,33.6202,33.5937,33.6202,8923.0
2021-06-25 13:05:00,38.05,38.06,38.04,38.06,5887.0,33.6202,33.629,33.6114,33.629,5887.0
2021-06-25 13:10:00,38.05,38.07,38.03,38.03,8587.0,33.6202,33.6379,33.6025,33.6025,8587.0
2021-06-25 13:15:00,38.04,38.04,37.97,37.99,10035.0,33.6114,33.6114,33.5495,33.5672,10035.0
2021-06-25 13:20:00,37.98,38.02,37.94,38.02,8409.0,33.5583,33.5937,33.523,33.5937,8409.0
2021-06-25 13:25:00,38.02,38.02,37.97,37.98,5235.0,33.5937,33.5937,33.5495,33.5583,5235.0
2021-06-25 13:30:00,37.97,38.03,37.97,38.01,8104.0,33.5495,33.6025,33.5495,33.5849,8104.0
2021-06-25 13:35:00,38.01,38.02,37.98,37.98,8945.0,33.5849,33.5937,33.5583,33.5583,8945.0
2021-06-25 13:40:00,37.98,38.01,37.98,38.0,7022.0,33.5583,33.5849,33.5583,33.576,7022.0
2021-06-25 13:45:00,38.0,38.02,37.98,38.0,7714.0,33.576,33.5937,33.5583,33.576,7714.0
2021-06-25 13:50:00,38.0,38.0,37.98,37.98,3395.0,33.576,33.576,33.5583,33.5583,3395.0
2021-06-25 13:55:00,37.98,37.99,37.95,37.95,9530.0,33.5583,33.5672,33.5318,33.5318,9530.0
2021-06-25 14:00:00,37.95,37.95,37.92,37.92,4412.0,33.5318,33.5318,33.5053,33.5053,4412.0
2021-06-25 14:05:00,37.92,38.04,37.91,38.01,18326.0,33.5053,33.6114,33.4965,33.5849,18326.0
2021-06-25 14:10:00,38.02,38.02,37.97,38.0,8169.0,33.5937,33.5937,33.5495,33.576,8169.0
2021-06-25 14:15:00,38.0,38.01,37.98,37.98,3338.0,33.576,33.5849,33.5583,33.5583,3338.0
2021-06-25 14:20:00,37.98,38.02,37.95,38.02,16409.0,33.5583,33.5937,33.5318,33.5937,16409.0
2021-06-25 14:25:00,38.02,38.07,38.0,38.07,8119.0,33.5937,33.6379,33.576,33.6379,8119.0
2021-06-25 14:30:00,38.07,38.1,38.02,38.09,28374.0,33.6379,33.6644,33.5937,33.6555,28374.0
2021-06-25 14:35:00,38.09,38.11,38.07,38.11,8690.0,33.6555,33.6732,33.6379,33.6732,8690.0
2021-06-25 14:40:00,38.11,38.14,38.09,38.13,10551.0,33.6732,33.6997,33.6555,33.6909,10551.0
2021-06-25 14:45:00,38.13,38.33,38.12,38.28,66211.0,33.6909,33.8676,33.682,33.8234,66211.0
2021-06-25 14:50:00,38.27,38.35,38.25,38.35,20787.0,33.8146,33.8853,33.7969,33.8853,20787.0
2021-06-25 14:55:00,38.36,38.4,38.34,38.38,33915.0,33.8941,33.9294,33.8764,33.9118,33915.0
2021-06-25 15:00:00,38.39,38.45,38.34,38.45,32720.0,33.9206,33.9736,33.8764,33.9736,32720.0
2021-06-25 15:05:00,38.45,38.49,38.37,38.38,59695.0,33.9736,34.009,33.9029,33.9118,59695.0
2021-06-25 15:10:00,38.39,38.47,38.38,38.43,44046.0,33.9206,33.9913,33.9118,33.956,44046.0
2021-06-25 15:15:00,38.44,38.47,38.39,38.4,39084.0,33.9648,33.9913,33.9206,33.9294,39084.0
2021-06-25 15:20:00,38.4,38.45,38.34,38.37,68312.0,33.9294,33.9736,33.8764,33.9029,68312.0
2021-06-25 15:25:00,38.36,38.42,38.35,38.41,27819.0,33.8941,33.9471,33.8853,33.9383,27819.0
2021-06-25 15:30:00,38.41,38.45,38.4,38.44,49014.0,33.9383,33.9736,33.9294,33.9648,49014.0
2021-06-25 15:35:00,38.44,38.46,38.34,38.39,57739.0,33.9648,33.9825,33.8764,33.9206,57739.0
2021-06-25 15:40:00,38.39,38.49,38.37,38.48,63755.0,33.9206,34.009,33.9029,34.0001,63755.0
2021-06-25 15:45:00,38.48,38.53,38.46,38.5,122925.0,34.0001,34.0443,33.9825,34.0178,122925.0
2021-06-25 15:50:00,38.5,38.51,38.34,38.4,363435.0,34.0178,34.0266,33.8764,33.9294,363435.0
2021-06-25 15:55:00,38.4,38.53,38.37,38.48,274331.0,33.9294,34.0443,33.9029,34.0001,274331.0
2021-06-28 09:30:00,39.95,40.11,39.63,39.93,218905.0,35.299,35.4404,35.0162,35.2813,218905.0
2021-06-28 09:35:00,39.92,39.92,39.22,39.34,107363.0,35.2725,35.2725,34.654,34.76,107363.0
2021-06-28 09:40:00,39.34,39.59,39.33,39.52,76303.0,34.76,34.9809,34.7512,34.9191,76303.0
2021-06-28 09:45:00,39.52,39.66,39.4,39.46,87205.0,34.9191,35.0428,34.813,34.866,87205.0
2021-06-28 09:50:00,39.47,39.95,39.47,39.93,97600.0,34.8749,35.299,34.8749,35.2813,97600.0
2021-06-28 09:55:00,39.92,40.01,39.85,39.96,92303.0,35.2725,35.352,35.2106,35.3078,92303.0
2021-06-28 10:00:00,39.94,40.21,39.92,40.08,120132.0,35.2902,35.5287,35.2725,35.4139,120132.0
2021-06-28 10:05:00,40.08,40.4,40.07,40.36,67417.0,35.4139,35.6966,35.405,35.6613,67417.0
2021-06-28 10:10:00,40.35,40.39,40.13,40.27,80575.0,35.6524,35.6878,35.458,35.5817,80575.0
2021-06-28 10:15:00,40.27,40.35,40.25,40.29,47507.0,35.5817,35.6524,35.5641,35.5994,47507.0
2021-06-28 10:20:00,40.29,40.29,40.1,40.22,32875.0,35.5994,35.5994,35.4315,35.5376,32875.0
2021-06-28 10:25:00,40.23,40.53,40.18,40.52,101064.0,35.5464,35.8115,35.5022,35.8026,101064.0
2021-06-28 10:30:00,40.51,40.68,40.35,40.4,168437.0,35.7938,35.944,35.6524,35.6966,168437.0
2021-06-28 10:35:00,40.41,40.6,40.4,40.53,94310.0,35.7054,35.8733,35.6966,35.8115,94310.0
2021-06-28 10:40:00,40.53,40.66,40.5,40.56,104968.0,35.8115,35.9263,35.785,35.838,104968.0
2021-06-28 10:45:00,40.56,40.6,40.37,40.5,69348.0,35.838,35.8733,35.6701,35.785,69348.0
2021-06-28 10:50:00,40.5,40.51,40.39,40.46,50112.0,35.785,35.7938,35.6878,35.7496,50112.0
2021-06-28 10:55:00,40.44,40.51,40.43,40.5,62040.0,35.7319,35.7938,35.7231,35.785,62040.0
2021-06-28 11:00:00,40.49,40.51,40.44,40.49,54999.0,35.7761,35.7938,35.7319,35.7761,54999.0
2021-06-28 11:05:00,40.5,40.78,40.49,40.78,107375.0,35.785,36.0324,35.7761,36.0324,107375.0
2021-06-28 11:10:00,40.77,40.77,40.51,40.58,28779.0,36.0235,36.0235,35.7938,35.8557,28779.0
2021-06-28 11:15:00,40.58,40.58,40.43,40.5,47198.0,35.8557,35.8557,35.7231,35.785,47198.0
2021-06-28 11:20:00,40.5,40.51,40.38,40.45,37901.0,35.785,35.7938,35.6789,35.7408,37901.0
2021-06-28 11:25:00,40.45,40.45,40.25,40.4,82187.0,35.7408,35.7408,35.5641,35.6966,82187.0
2021-06-28 11:30:00,40.38,40.38,40.28,40.28,55038.0,35.6789,35.6789,35.5906,35.5906,55038.0
2021-06-28 11:35:00,40.29,40.29,40.18,40.2,52883.0,35.5994,35.5994,35.5022,35.5199,52883.0
2021-06-28 11:40:00,40.19,40.28,40.13,40.23,50529.0,35.5111,35.5906,35.458,35.5464,50529.0
2021-06-28 11:45:00,40.24,40.39,40.24,40.34,33652.0,35.5552,35.6878,35.5552,35.6436,33652.0
2021-06-28 11:50:00,40.33,40.33,40.25,40.33,29324.0,35.6348,35.6348,35.5641,35.6348,29324.0
2021-06-28 11:55:00,40.33,40.41,40.32,40.37,30453.0,35.6348,35.7054,35.6259,35.6701,30453.0
2021-06-28 12:00:00,40.38,40.42,40.33,40.39,42528.0,35.6789,35.7143,35.6348,35.6878,42528.0
2021-06-28 12:05:00,40.39,40.46,40.38,40.44,38314.0,35.6878,35.7496,35.6789,35.7319,38314.0
2021-06-28 12:10:00,40.44,40.44,40.3,40.3,47853.0,35.7319,35.7319,35.6082,35.6082,47853.0
2021-06-28 12:15:00,40.3,40.31,40.2,40.29,121542.0,35.6082,35.6171,35.5199,35.5994,121542.0
2021-06-28 12:20:00,40.28,40.37,40.28,40.35,34003.0,35.5906,35.6701,35.5906,35.6524,34003.0
2021-06-28 12:25:00,40.36,40.72,40.31,40.72,370172.0,35.6613,35.9794,35.6171,35.9794,370172.0
2021-06-28 12:30:00,40.72,40.97,40.69,40.79,422593.0,35.9794,36.2002,35.9528,36.0412,422593.0
2021-06-28 12:35:00,40.8,40.96,40.68,40.95,83314.0,36.05,36.1914,35.944,36.1826,83314.0
2021-06-28 12:40:00,40.95,40.97,40.63,40.74,42562.0,36.1826,36.2002,35.8998,35.997,42562.0
2021-06-28 12:45:00,40.75,40.78,40.7,40.71,35636.0,36.0059,36.0324,35.9617,35.9705,35636.0
2021-06-28 12:50:00,40.71,40.83,40.67,40.79,27125.0,35.9705,36.0765,35.9352,36.0412,27125.0
2021-06-28 12:55:00,40.79,40.91,40.79,40.9,90214.0,36.0412,36.1472,36.0412,36.1384,90214.0
2021-06-28 13:00:00,40.91,40.92,40.81,40.82,122889.0,36.1472,36.1561,36.0589,36.0677,122889.0
2021-06-28 13:05:00,40.83,40.83,40.69,40.82,70295.0,36.0765,36.0765,35.9528,36.0677,70295.0
2021-06-28 13:10:00,40.82,40.86,40.79,40.82,18152.0,36.0677,36.1031,36.0412,36.0677,18152.0
2021-06-28 13:15:00,40.81,40.87,40.8,40.85,81542.0,36.0589,36.1119,36.05,36.0942,81542.0
2021-06-28 13:20:00,40.86,40.9,40.82,40.87,26942.0,36.1031,36.1384,36.0677,36.1119,26942.0
2021-06-28 13:25:00,40.88,40.89,40.71,40.72,27807.0,36.1207,36.1296,35.9705,35.9794,27807.0
2021-06-28 13:30:00,40.71,40.79,40.71,40.77,22539.0,35.9705,36.0412,35.9705,36.0235,22539.0
2021-06-28 13:35:00,40.77,40.84,40.77,40.8,22441.0,36.0235,36.0854,36.0235,36.05,22441.0
2021-06-28 13:40:00,40.8,40.85,40.79,40.83,27112.0,36.05,36.0942,36.0412,36.0765,27112.0
2021-06-28 13:45:00,40.83,40.86,40.8,40.83,44113.0,36.0765,36.1031,36.05,36.0765,44113.0
2021-06-28 13:50:00,40.83,40.88,40.83,40.84,24972.0,36.0765,36.1207,36.0765,36.0854,24972.0
2021-06-28 13:55:00,40.85,40.87,40.83,40.84,24854.0,36.0942,36.1119,36.0765,36.0854,24854.0
2021-06-28 14:00:00,40.85,40.98,40.84,40.94,38466.0,36.0942,36.2091,36.0854,36.1737,38466.0
2021-06-28 14:05:00,40.95,40.96,40.91,40.91,30957.0,36.1826,36.1914,36.1472,36.1472,30957.0
2021-06-28 14:10:00,40.91,40.91,40.86,40.88,51878.0,36.1472,36.1472,36.1031,36.1207,51878.0
2021-06-28 14:15:00,40.88,40.89,40.75,40.75,28062.0,36.1207,36.1296,36.0059,36.0059,28062.0
2021-06-28 14:20:00,40.75,40.75,40.65,40.73,72929.0,36.0059,36.0059,35.9175,35.9882,72929.0
2021-06-28 14:25:00,40.73,40.74,40.59,40.59,29067.0,35.9882,35.997,35.8645,35.8645,29067.0
2021-06-28 14:30:00,40.6,40.62,40.55,40.56,39640.0,35.8733,35.891,35.8291,35.838,39640.0
2021-06-28 14:35:00,40.55,40.66,40.53,40.64,37979.0,35.8291,35.9263,35.8115,35.9087,37979.0
2021-06-28 14:40:00,40.63,40.73,40.63,40.7,16327.0,35.8998,35.9882,35.8998,35.9617,16327.0
2021-06-28 14:45:00,40.69,40.81,40.68,40.76,23051.0,35.9528,36.0589,35.944,36.0147,23051.0
2021-06-28 14:50:00,40.76,40.79,40.69,40.69,19161.0,36.0147,36.0412,35.9528,35.9528,19161.0
2021-06-28 14:55:00,40.68,40.75,40.64,40.7,56590.0,35.944,36.0059,35.9087,35.9617,56590.0
2021-06-28 15:00:00,40.69,40.75,40.68,40.72,48811.0,35.9528,36.0059,35.944,35.9794,48811.0
2021-06-28 15:05:00,40.72,40.76,40.66,40.71,65526.0,35.9794,36.0147,35.9263,35.9705,65526.0
2021-06-28 15:10:00,40.71,40.74,40.67,40.72,48288.0,35.9705,35.997,35.9352,35.9794,48288.0
2021-06-28 15:15:00,40.73,40.75,40.63,40.63,45666.0,35.9882,36.0059,35.8998,35.8998,45666.0
2021-06-28 15:20:00,40.61,40.63,40.58,40.61,36632.0,35.8822,35.8998,35.8557,35.8822,36632.0
2021-06-28 15:25:00,40.61,40.62,40.51,40.55,59780.0,35.8822,35.891,35.7938,35.8291,59780.0
2021-06-28 15:30:00,40.55,40.71,40.54,40.7,111584.0,35.8291,35.9705,35.8203,35.9617,111584.0
2021-06-28 15:35:00,40.69,40.7,40.62,40.65,50199.0,35.9528,35.9617,35.891,35.9175,50199.0
2021-06-28 15:40:00,40.65,40.71,40.63,40.7,68429.0,35.9175,35.9705,35.8998,35.9617,68429.0
2021-06-28 15:45:00,40.69,40.78,40.67,40.77,107613.0,35.9528,36.0324,35.9352,36.0235,107613.0
2021-06-28 15:50:00,40.78,40.92,40.77,40.85,269019.0,36.0324,36.1561,36.0235,36.0942,269019.0
2021-06-28 15:55:00,40.86,40.86,40.71,40.85,275514.0,36.1031,36.1031,35.9705,36.0942,275514.0
2021-06-29 09:30:00,40.84,40.91,40.42,40.8,146298.0,36.0854,36.1472,35.7143,36.05,146298.0
2021-06-29 09:35:00,40.79,41.08,40.71,41.07,45992.0,36.0412,36.2974,35.9705,36.2886,45992.0
2021-06-29 09:40:00,41.07,41.13,40.94,41.06,36839.0,36.2886,36.3416,36.1737,36.2798,36839.0
2021-06-29 09:45:00,41.07,41.09,40.88,41.02,34133.0,36.2886,36.3063,36.1207,36.2444,34133.0
2021-06-29 09:50:00,41.02,41.08,40.93,40.95,21465.0,36.2444,36.2974,36.1649,36.1826,21465.0
2021-06-29 09:55:00,40.96,41.07,40.93,40.95,51376.0,36.1914,36.2886,36.1649,36.1826,51376.0
2021-06-29 10:00:00,40.93,40.97,40.74,40.75,41649.0,36.1649,36.2002,35.997,36.0059,41649.0
2021-06-29 10:05:00,40.75,40.85,40.72,40.74,43197.0,36.0059,36.0942,35.9794,35.997,43197.0
2021-06-29 10:10:00,40.74,40.96,40.62,40.64,103188.0,35.997,36.1914,35.891,35.9087,103188.0
2021-06-29 10:15:00,40.64,40.68,40.56,40.67,40500.0,35.9087,35.944,35.838,35.9352,40500.0
2021-06-29 10:20:00,40.68,40.75,40.66,40.72,25294.0,35.944,36.0059,35.9263,35.9794,25294.0
2021-06-29 10:25:00,40.71,40.74,40.63,40.67,26463.0,35.9705,35.997,35.8998,35.9352,26463.0
2021-06-29 10:30:00,40.67,40.72,40.66,40.72,20791.0,35.9352,35.9794,35.9263,35.9794,20791.0
2021-06-29 10:35:00,40.71,40.83,40.67,40.82,25777.0,35.9705,36.0765,35.9352,36.0677,25777.0
2021-06-29 10:40:00,40.81,40.88,40.81,40.84,15919.0,36.0589,36.1207,36.0589,36.0854,15919.0
2021-06-29 10:45:00,40.83,40.83,40.65,40.71,40962.0,36.0765,36.0765,35.9175,35.9705,40962.0
2021-06-29 10:50:00,40.72,40.77,40.67,40.72,11556.0,35.9794,36.0235,35.9352,35.9794,11556.0
2021-06-29 10:55:00,40.73,40.79,40.61,40.61,30366.0,35.9882,36.0412,35.8822,35.8822,30366.0
2021-06-29 11:00:00,40.61,40.63,40.55,40.58,19778.0,35.8822,35.8998,35.8291,35.8557,19778.0
2021-06-29 11:05:00,40.57,40.58,40.49,40.54,24124.0,35.8468,35.8557,35.7761,35.8203,24124.0
2021-06-29 11:10:00,40.54,40.55,40.5,40.53,11742.0,35.8203,35.8291,35.785,35.8115,11742.0
2021-06-29 11:15:00,40.54,40.55,40.49,40.52,22961.0,35.8203,35.8291,35.7761,35.8026,22961.0
2021-06-29 11:20:00,40.52,40.53,40.48,40.49,27220.0,35.8026,35.8115,35.7673,35.7761,27220.0
2021-06-29 11:25:00,40.5,40.52,40.44,40.51,16575.0,35.785,35.8026,35.7319,35.7938,16575.0
2021-06-29 11:30:00,40.51,40.55,40.46,40.47,19268.0,35.7938,35.8291,35.7496,35.7585,19268.0
2021-06-29 11:35:00,40.47,40.51,40.46,40.49,31213.0,35.7585,35.7938,35.7496,35.7761,31213.0
2021-06-29 11:40:00,40.49,40.49,40.33,40.4,21892.0,35.7761,35.7761,35.6348,35.6966,21892.0
2021-06-29 11:45:00,40.41,40.42,40.34,40.34,14907.0,35.7054,35.7143,35.6436,35.6436,14907.0
2021-06-29 11:50:00,40.35,40.37,40.31,40.33,27609.0,35.6524,35.6701,35.6171,35.6348,27609.0
2021-06-29 11:55:00,40.33,40.37,40.31,40.34,17573.0,35.6348,35.6701,35.6171,35.6436,17573.0
2021-06-29 12:00:00,40.34,40.35,40.3,40.32,21336.0,35.6436,35.6524,35.6082,35.6259,21336.0
2021-06-29 12:05:00,40.32,40.35,40.14,40.25,74517.0,35.6259,35.6524,35.4669,35.5641,74517.0
2021-06-29 12:10:00,40.24,40.27,39.98,39.99,111924.0,35.5552,35.5817,35.3255,35.3343,111924.0
2021-06-29 12:15:00,39.99,40.11,39.92,40.11,32238.0,35.3343,35.4404,35.2725,35.4404,32238.0
2021-06-29 12:20:00,40.13,40.18,40.06,40.18,22033.0,35.458,35.5022,35.3962,35.5022,22033.0
2021-06-29 12:25:00,40.18,40.26,40.13,40.24,21838.0,35.5022,35.5729,35.458,35.5552,21838.0
2021-06-29 12:30:00,40.23,40.28,40.23,40.25,15020.0,35.5464,35.5906,35.5464,35.5641,15020.0
2021-06-29 12:35:00,40.26,40.26,40.21,40.23,12344.0,35.5729,35.5729,35.5287,35.5464,12344.0
2021-06-29 12:40:00,40.23,40.26,40.17,40.19,18180.0,35.5464,35.5729,35.4934,35.5111,18180.0
2021-06-29 12:45:00,40.18,40.21,40.14,40.21,21493.0,35.5022,35.5287,35.4669,35.5287,21493.0
2021-06-29 12:50:00,40.22,40.25,40.18,40.23,33794.0,35.5376,35.5641,35.5022,35.5464,33794.0
2021-06-29 12:55:00,40.21,40.24,40.19,40.22,9057.0,35.5287,35.5552,35.5111,35.5376,9057.0
2021-06-29 13:00:00,40.23,40.26,40.22,40.23,11770.0,35.5464,35.5729,35.5376,35.5464,11770.0
2021-06-29 13:05:00,40.23,40.31,40.23,40.31,19414.0,35.5464,35.6171,35.5464,35.6171,19414.0
2021-06-29 13:10:00,40.32,40.34,40.28,40.31,18128.0,35.6259,35.6436,35.5906,35.6171,18128.0
2021-06-29 13:15:00,40.31,40.32,40.14,40.18,43467.0,35.6171,35.6259,35.4669,35.5022,43467.0
2021-06-29 13:20:00,40.18,40.22,40.15,40.21,11118.0,35.5022,35.5376,35.4757,35.5287,11118.0
2021-06-29 13:25:00,40.21,40.25,40.21,40.25,9779.0,35.5287,35.5641,35.5287,35.5641,9779.0
2021-06-29 13:30:00,40.28,40.29,40.23,40.24,11062.0,35.5906,35.5994,35.5464,35.5552,11062.0
2021-06-29 13:35:00,40.23,40.28,40.23,40.27,13046.0,35.5464,35.5906,35.5464,35.5817,13046.0
2021-06-29 13:40:00,40.27,40.28,40.14,40.16,24965.0,35.5817,35.5906,35.4669,35.4845,24965.0
2021-06-29 13:45:00,40.16,40.18,40.13,40.16,9627.0,35.4845,35.5022,35.458,35.4845,9627.0
2021-06-29 13:50:00,40.16,40.19,40.14,40.19,11290.0,35.4845,35.5111,35.4669,35.5111,11290.0
2021-06-29 13:55:00,40.18,40.2,40.12,40.16,10585.0,35.5022,35.5199,35.4492,35.4845,10585.0
2021-06-29 14:00:00,40.16,40.29,40.16,40.27,11066.0,35.4845,35.5994,35.4845,35.5817,11066.0
2021-06-29 14:05:00,40.28,40.31,40.26,40.29,9895.0,35.5906,35.6171,35.5729,35.5994,9895.0
2021-06-29 14:10:00,40.29,40.31,40.24,40.25,14948.0,35.5994,35.6171,35.5552,35.5641,14948.0
2021-06-29 14:15:00,40.24,40.25,40.18,40.19,12414.0,35.5552,35.5641,35.5022,35.5111,12414.0
2021-06-29 14:20:00,40.19,40.21,40.18,40.2,9729.0,35.5111,35.5287,35.5022,35.5199,9729.0
2021-06-29 14:25:00,40.19,40.21,40.13,40.14,13442.0,35.5111,35.5287,35.458,35.4669,13442.0
2021-06-29 14:30:00,40.13,40.13,40.0,40.02,19294.0,35.458,35.458,35.3432,35.3608,19294.0
2021-06-29 14:35:00,40.02,40.03,39.95,39.96,33504.0,35.3608,35.3697,35.299,35.3078,33504.0
2021-06-29 14:40:00,39.96,39.96,39.88,39.89,19731.0,35.3078,35.3078,35.2371,35.246,19731.0
2021-06-29 14:45:00,39.89,39.97,39.86,39.93,18547.0,35.246,35.3167,35.2195,35.2813,18547.0
2021-06-29 14:50:00,39.94,39.97,39.89,39.97,18457.0,35.2902,35.3167,35.246,35.3167,18457.0
2021-06-29 14:55:00,39.97,40.0,39.95,39.97,17267.0,35.3167,35.3432,35.299,35.3167,17267.0
2021-06-29 15:00:00,39.97,40.01,39.95,39.98,25272.0,35.3167,35.352,35.299,35.3255,25272.0
2021-06-29 15:05:00,39.98,40.06,39.98,40.06,24620.0,35.3255,35.3962,35.3255,35.3962,24620.0
2021-06-29 15:10:00,40.06,40.07,39.99,40.07,35386.0,35.3962,35.405,35.3343,35.405,35386.0
2021-06-29 15:15:00,40.07,40.08,39.99,40.07,40780.0,35.405,35.4139,35.3343,35.405,40780.0
2021-06-29 15:20:00,40.07,40.08,40.04,40.05,15636.0,35.405,35.4139,35.3785,35.3874,15636.0
2021-06-29 15:25:00,40.05,40.06,39.91,39.96,131434.0,35.3874,35.3962,35.2637,35.3078,131434.0
2021-06-29 15:30:00,39.96,39.97,39.89,39.9,42880.0,35.3078,35.3167,35.246,35.2548,42880.0
2021-06-29 15:35:00,39.91,39.91,39.85,39.86,42014.0,35.2637,35.2637,35.2106,35.2195,42014.0
2021-06-29 15:40:00,39.86,39.9,39.82,39.84,58485.0,35.2195,35.2548,35.1841,35.2018,58485.0
2021-06-29 15:45:00,39.84,39.9,39.81,39.85,66693.0,35.2018,35.2548,35.1753,35.2106,66693.0
2021-06-29 15:50:00,39.84,39.88,39.81,39.84,102888.0,35.2018,35.2371,35.1753,35.2018,102888.0
2021-06-29 15:55:00,39.83,39.86,39.72,39.75,271179.0,35.193,35.2195,35.0958,35.1223,271179.0
2021-06-30 09:30:00,39.91,39.95,39.81,39.82,46216.0,35.2637,35.299,35.1753,35.1841,46216.0
2021-06-30 09:35:00,39.86,39.89,39.68,39.76,21499.0,35.2195,35.246,35.0604,35.1311,21499.0
2021-06-30 09:40:00,39.76,39.8,39.64,39.64,10913.0,35.1311,35.1665,35.0251,35.0251,10913.0
2021-06-30 09:45:00,39.64,39.65,39.47,39.5,18413.0,35.0251,35.0339,34.8749,34.9014,18413.0
2021-06-30 09:50:00,39.5,39.63,39.43,39.59,21431.0,34.9014,35.0162,34.8395,34.9809,21431.0
2021-06-30 09:55:00,39.61,39.68,39.55,39.62,20904.0,34.9986,35.0604,34.9456,35.0074,20904.0
2021-06-30 10:00:00,39.62,39.76,39.61,39.75,20511.0,35.0074,35.1311,34.9986,35.1223,20511.0
2021-06-30 10:05:00,39.75,39.79,39.65,39.77,26294.0,35.1223,35.1576,35.0339,35.14,26294.0
2021-06-30 10:10:00,39.77,39.81,39.72,39.77,40933.0,35.14,35.1753,35.0958,35.14,40933.0
2021-06-30 10:15:00,39.77,39.81,39.68,39.81,47645.0,35.14,35.1753,35.0604,35.1753,47645.0
2021-06-30 10:20:00,39.8,39.88,39.78,39.84,92991.0,35.1665,35.2371,35.1488,35.2018,92991.0
2021-06-30 10:25:00,39.83,39.89,39.79,39.89,17512.0,35.193,35.246,35.1576,35.246,17512.0
2021-06-30 10:30:00,39.88,39.96,39.88,39.96,6447.0,35.2371,35.3078,35.2371,35.3078,6447.0
2021-06-30 10:35:00,39.96,40.02,39.9,40.0,48698.0,35.3078,35.3608,35.2548,35.3432,48698.0
2021-06-30 10:40:00,39.99,40.0,39.93,40.0,14254.0,35.3343,35.3432,35.2813,35.3432,14254.0
2021-06-30 10:45:00,39.99,40.08,39.97,40.08,15726.0,35.3343,35.4139,35.3167,35.4139,15726.0
2021-06-30 10:50:00,40.08,40.08,40.01,40.03,10380.0,35.4139,35.4139,35.352,35.3697,10380.0
2021-06-30 10:55:00,40.02,40.07,40.02,40.04,15841.0,35.3608,35.405,35.3608,35.3785,15841.0
2021-06-30 11:00:00,40.05,40.07,39.95,40.02,30656.0,35.3874,35.405,35.299,35.3608,30656.0
2021-06-30 11:05:00,40.02,40.07,40.01,40.06,30711.0,35.3608,35.405,35.352,35.3962,30711.0
2021-06-30 11:10:00,40.08,40.08,40.05,40.06,15106.0,35.4139,35.4139,35.3874,35.3962,15106.0
2021-06-30 11:15:00,40.07,40.18,40.06,40.17,28443.0,35.405,35.5022,35.3962,35.4934,28443.0
2021-06-30 11:20:00,40.16,40.31,40.16,40.29,30724.0,35.4845,35.6171,35.4845,35.5994,30724.0
2021-06-30 11:25:00,40.29,40.32,40.26,40.29,53978.0,35.5994,35.6259,35.5729,35.5994,53978.0
2021-06-30 11:30:00,40.28,40.32,40.25,40.28,29668.0,35.5906,35.6259,35.5641,35.5906,29668.0
2021-06-30 11:35:00,40.29,40.35,40.23,40.33,107848.0,35.5994,35.6524,35.5464,35.6348,107848.0
2021-06-30 11:40:00,40.34,40.34,40.29,40.3,17163.0,35.6436,35.6436,35.5994,35.6082,17163.0
2021-06-30 11:45:00,40.31,40.33,40.3,40.32,17111.0,35.6171,35.6348,35.6082,35.6259,17111.0
2021-06-30 11:50:00,40.32,40.32,40.29,40.31,27738.0,35.6259,35.6259,35.5994,35.6171,27738.0
2021-06-30 11:55:00,40.3,40.34,40.29,40.34,19870.0,35.6082,35.6436,35.5994,35.6436,19870.0
2021-06-30 12:00:00,40.34,40.37,40.3,40.3,37513.0,35.6436,35.6701,35.6082,35.6082,37513.0
2021-06-30 12:05:00,40.31,40.31,40.29,40.3,79903.0,35.6171,35.6171,35.5994,35.6082,79903.0
2021-06-30 12:10:00,40.3,40.37,40.26,40.37,65591.0,35.6082,35.6701,35.5729,35.6701,65591.0
2021-06-30 12:15:00,40.36,40.45,40.35,40.36,20750.0,35.6613,35.7408,35.6524,35.6613,20750.0
2021-06-30 12:20:00,40.35,40.42,40.35,40.36,17345.0,35.6524,35.7143,35.6524,35.6613,17345.0
2021-06-30 12:25:00,40.37,40.41,40.36,40.39,10997.0,35.6701,35.7054,35.6613,35.6878,10997.0
2021-06-30 12:30:00,40.39,40.4,40.33,40.33,13998.0,35.6878,35.6966,35.6348,35.6348,13998.0
2021-06-30 12:35:00,40.34,40.36,40.31,40.33,7630.0,35.6436,35.6613,35.6171,35.6348,7630.0
2021-06-30 12:40:00,40.34,40.34,40.3,40.3,14762.0,35.6436,35.6436,35.6082,35.6082,14762.0
2021-06-30 12:45:00,40.31,40.35,40.3,40.34,11628.0,35.6171,35.6524,35.6082,35.6436,11628.0
2021-06-30 12:50:00,40.34,40.48,40.32,40.47,23305.0,35.6436,35.7673,35.6259,35.7585,23305.0
2021-06-30 12:55:00,40.47,40.55,40.46,40.47,37386.0,35.7585,35.8291,35.7496,35.7585,37386.0
2021-06-30 13:00:00,40.47,40.49,40.4,40.48,26265.0,35.7585,35.7761,35.6966,35.7673,26265.0
2021-06-30 13:05:00,40.48,40.49,40.44,40.47,12349.0,35.7673,35.7761,35.7319,35.7585,12349.0
2021-06-30 13:10:00,40.47,40.48,40.43,40.47,28450.0,35.7585,35.7673,35.7231,35.7585,28450.0
2021-06-30 13:15:00,40.46,40.5,40.44,40.45,21061.0,35.7496,35.785,35.7319,35.7408,21061.0
2021-06-30 13:20:00,40.44,40.5,40.44,40.49,16135.0,35.7319,35.785,35.7319,35.7761,16135.0
2021-06-30 13:25:00,40.49,40.49,40.44,40.47,19468.0,35.7761,35.7761,35.7319,35.7585,19468.0
2021-06-30 13:30:00,40.47,40.49,40.44,40.45,26949.0,35.7585,35.7761,35.7319,35.7408,26949.0
2021-06-30 13:35:00,40.46,40.47,40.45,40.46,7979.0,35.7496,35.7585,35.7408,35.7496,7979.0
2021-06-30 13:40:00,40.45,40.49,40.44,40.48,19384.0,35.7408,35.7761,35.7319,35.7673,19384.0
2021-06-30 13:45:00,40.48,40.49,40.44,40.45,161436.0,35.7673,35.7761,35.7319,35.7408,161436.0
2021-06-30 13:50:00,40.45,40.45,40.34,40.4,121155.0,35.7408,35.7408,35.6436,35.6966,121155.0
2021-06-30 13:55:00,40.4,40.42,40.38,40.4,26331.0,35.6966,35.7143,35.6789,35.6966,26331.0
2021-06-30 14:00:00,40.41,40.41,40.38,40.41,12547.0,35.7054,35.7054,35.6789,35.7054,12547.0
2021-06-30 14:05:00,40.4,40.41,40.38,40.4,41697.0,35.6966,35.7054,35.6789,35.6966,41697.0
2021-06-30 14:10:00,40.4,40.41,40.38,40.41,11889.0,35.6966,35.7054,35.6789,35.7054,11889.0
2021-06-30 14:15:00,40.42,40.46,40.41,40.43,26014.0,35.7143,35.7496,35.7054,35.7231,26014.0
2021-06-30 14:20:00,40.43,40.43,40.38,40.4,16181.0,35.7231,35.7231,35.6789,35.6966,16181.0
2021-06-30 14:25:00,40.4,40.42,40.38,40.4,19095.0,35.6966,35.7143,35.6789,35.6966,19095.0
2021-06-30 14:30:00,40.41,40.43,40.4,40.41,17236.0,35.7054,35.7231,35.6966,35.7054,17236.0
2021-06-30 14:35:00,40.41,40.47,40.41,40.45,31440.0,35.7054,35.7585,35.7054,35.7408,31440.0
2021-06-30 14:40:00,40.46,40.58,40.44,40.55,38531.0,35.7496,35.8557,35.7319,35.8291,38531.0
2021-06-30 14:45:00,40.55,40.58,40.55,40.56,14143.0,35.8291,35.8557,35.8291,35.838,14143.0
2021-06-30 14:50:00,40.57,40.58,40.54,40.55,21421.0,35.8468,35.8557,35.8203,35.8291,21421.0
2021-06-30 14:55:00,40.55,40.56,40.49,40.51,20670.0,35.8291,35.838,35.7761,35.7938,20670.0
2021-06-30 15:00:00,40.52,40.57,40.5,40.54,23636.0,35.8026,35.8468,35.785,35.8203,23636.0
2021-06-30 15:05:00,40.54,40.55,40.5,40.52,55759.0,35.8203,35.8291,35.785,35.8026,55759.0
2021-06-30 15:10:00,40.52,40.53,40.44,40.52,126172.0,35.8026,35.8115,35.7319,35.8026,126172.0
2021-06-30 15:15:00,40.51,40.51,40.44,40.5,50526.0,35.7938,35.7938,35.7319,35.785,50526.0
2021-06-30 15:20:00,40.5,40.51,40.38,40.39,52144.0,35.785,35.7938,35.6789,35.6878,52144.0
2021-06-30 15:25:00,40.4,40.4,40.27,40.34,255555.0,35.6966,35.6966,35.5817,35.6436,255555.0
2021-06-30 15:30:00,40.34,40.39,40.28,40.39,55627.0,35.6436,35.6878,35.5906,35.6878,55627.0
2021-06-30 15:35:00,40.39,40.41,40.29,40.37,312647.0,35.6878,35.7054,35.5994,35.6701,312647.0
2021-06-30 15:40:00,40.36,40.37,40.29,40.3,154672.0,35.6613,35.6701,35.5994,35.6082,154672.0
2021-06-30 15:45:00,40.3,40.37,40.3,40.34,180004.0,35.6082,35.6701,35.6082,35.6436,180004.0
2021-06-30 15:50:00,40.34,40.42,40.32,40.36,163943.0,35.6436,35.7143,35.6259,35.6613,163943.0
2021-06-30 15:55:00,40.36,40.4,40.29,40.29,335965.0,35.6613,35.6966,35.5994,35.5994,335965.0
2021-07-01 09:30:00,40.09,40.29,39.73,39.96,159036.0,35.4227,35.5994,35.1046,35.3078,159036.0
2021-07-01 09:35:00,39.95,39.97,39.73,39.95,63423.0,35.299,35.3167,35.1046,35.299,63423.0
2021-07-01 09:40:00,39.96,40.04,39.9,39.96,42175.0,35.3078,35.3785,35.2548,35.3078,42175.0
2021-07-01 09:45:00,39.95,40.02,39.92,39.94,49764.0,35.299,35.3608,35.2725,35.2902,49764.0
2021-07-01 09:50:00,39.95,40.08,39.95,40.02,31521.0,35.299,35.4139,35.299,35.3608,31521.0
2021-07-01 09:55:00,40.03,40.18,40.02,40.15,22039.0,35.3697,35.5022,35.3608,35.4757,22039.0
2021-07-01 10:00:00,40.14,40.15,40.02,40.09,33869.0,35.4669,35.4757,35.3608,35.4227,33869.0
2021-07-01 10:05:00,40.09,40.19,40.04,40.14,40069.0,35.4227,35.5111,35.3785,35.4669,40069.0
2021-07-01 10:10:00,40.13,40.22,40.12,40.2,25835.0,35.458,35.5376,35.4492,35.5199,25835.0
2021-07-01 10:15:00,40.2,40.25,40.11,40.25,20370.0,35.5199,35.5641,35.4404,35.5641,20370.0
2021-07-01 10:20:00,40.23,40.26,40.16,40.23,18145.0,35.5464,35.5729,35.4845,35.5464,18145.0
2021-07-01 10:25:00,40.21,40.24,40.13,40.17,14587.0,35.5287,35.5552,35.458,35.4934,14587.0
2021-07-01 10:30:00,40.18,40.23,40.18,40.18,83202.0,35.5022,35.5464,35.5022,35.5022,83202.0
2021-07-01 10:35:00,40.17,40.18,40.1,40.15,31630.0,35.4934,35.5022,35.4315,35.4757,31630.0
2021-07-01 10:40:00,40.15,40.2,40.14,40.16,6622.0,35.4757,35.5199,35.4669,35.4845,6622.0
2021-07-01 10:45:00,40.16,40.19,40.14,40.17,24253.0,35.4845,35.5111,35.4669,35.4934,24253.0
2021-07-01 10:50:00,40.17,40.2,40.13,40.15,12654.0,35.4934,35.5199,35.458,35.4757,12654.0
2021-07-01 10:55:00,40.15,40.18,40.12,40.17,23411.0,35.4757,35.5022,35.4492,35.4934,23411.0
2021-07-01 11:00:00,40.18,40.22,40.16,40.19,17438.0,35.5022,35.5376,35.4845,35.5111,17438.0
2021-07-01 11:05:00,40.19,40.22,40.16,40.16,17621.0,35.5111,35.5376,35.4845,35.4845,17621.0
2021-07-01 11:10:00,40.16,40.28,40.16,40.27,22979.0,35.4845,35.5906,35.4845,35.5817,22979.0
2021-07-01 11:15:00,40.27,40.3,40.19,40.19,13595.0,35.5817,35.6082,35.5111,35.5111,13595.0
2021-07-01 11:20:00,40.17,40.22,40.15,40.21,28447.0,35.4934,35.5376,35.4757,35.5287,28447.0
2021-07-01 11:25:00,40.22,40.24,40.19,40.23,18421.0,35.5376,35.5552,35.5111,35.5464,18421.0
2021-07-01 11:30:00,40.23,40.25,40.19,40.21,19145.0,35.5464,35.5641,35.5111,35.5287,19145.0
2021-07-01 11:35:00,40.21,40.32,40.2,40.32,15469.0,35.5287,35.6259,35.5199,35.6259,15469.0
2021-07-01 11:40:00,40.3,40.31,40.25,40.27,6301.0,35.6082,35.6171,35.5641,35.5817,6301.0
2021-07-01 11:45:00,40.28,40.31,40.27,40.3,11134.0,35.5906,35.6171,35.5817,35.6082,11134.0
2021-07-01 11:50:00,40.31,40.32,40.25,40.28,24153.0,35.6171,35.6259,35.5641,35.5906,24153.0
2021-07-01 11:55:00,40.26,40.31,40.26,40.29,18819.0,35.5729,35.6171,35.5729,35.5994,18819.0
2021-07-01 12:00:00,40.29,40.3,40.25,40.26,13443.0,35.5994,35.6082,35.5641,35.5729,13443.0
2021-07-01 12:05:00,40.26,40.3,40.25,40.29,14553.0,35.5729,35.6082,35.5641,35.5994,14553.0
2021-07-01 12:10:00,40.28,40.29,40.2,40.23,12949.0,35.5906,35.5994,35.5199,35.5464,12949.0
2021-07-01 12:15:00,40.22,40.24,40.18,40.2,37919.0,35.5376,35.5552,35.5022,35.5199,37919.0
2021-07-01 12:20:00,40.2,40.24,40.19,40.23,19021.0,35.5199,35.5552,35.5111,35.5464,19021.0
2021-07-01 12:25:00,40.23,40.26,40.19,40.26,21319.0,35.5464,35.5729,35.5111,35.5729,21319.0
2021-07-01 12:30:00,40.25,40.26,40.24,40.25,7640.0,35.5641,35.5729,35.5552,35.5641,7640.0
2021-07-01 12:35:00,40.26,40.29,40.25,40.26,13310.0,35.5729,35.5994,35.5641,35.5729,13310.0
2021-07-01 12:40:00,40.25,40.26,40.24,40.25,8412.0,35.5641,35.5729,35.5552,35.5641,8412.0
2021-07-01 12:45:00,40.26,40.33,40.25,40.33,14813.0,35.5729,35.6348,35.5641,35.6348,14813.0
2021-07-01 12:50:00,40.33,40.35,40.26,40.27,14247.0,35.6348,35.6524,35.5729,35.5817,14247.0
2021-07-01 12:55:00,40.27,40.29,40.26,40.29,12319.0,35.5817,35.5994,35.5729,35.5994,12319.0
2021-07-01 13:00:00,40.29,40.43,40.27,40.43,64561.0,35.5994,35.7231,35.5817,35.7231,64561.0
2021-07-01 13:05:00,40.42,40.45,40.37,40.37,33810.0,35.7143,35.7408,35.6701,35.6701,33810.0
2021-07-01 13:10:00,40.36,40.41,40.36,40.37,9642.0,35.6613,35.7054,35.6613,35.6701,9642.0
2021-07-01 13:15:00,40.37,40.38,40.33,40.36,11931.0,35.6701,35.6789,35.6348,35.6613,11931.0
2021-07-01 13:20:00,40.36,40.37,40.32,40.36,62751.0,35.6613,35.6701,35.6259,35.6613,62751.0
2021-07-01 13:25:00,40.36,40.36,40.32,40.36,11482.0,35.6613,35.6613,35.6259,35.6613,11482.0
2021-07-01 13:30:00,40.36,40.41,40.34,40.4,10863.0,35.6613,35.7054,35.6436,35.6966,10863.0
2021-07-01 13:35:00,40.41,40.41,40.39,40.4,17885.0,35.7054,35.7054,35.6878,35.6966,17885.0
2021-07-01 13:40:00,40.41,40.46,40.39,40.41,13071.0,35.7054,35.7496,35.6878,35.7054,13071.0
2021-07-01 13:45:00,40.41,40.41,40.37,40.38,11473.0,35.7054,35.7054,35.6701,35.6789,11473.0
2021-07-01 13:50:00,40.37,40.42,40.37,40.4,12874.0,35.6701,35.7143,35.6701,35.6966,12874.0
2021-07-01 13:55:00,40.4,40.41,40.39,40.39,6094.0,35.6966,35.7054,35.6878,35.6878,6094.0
2021-07-01 14:00:00,40.4,40.41,40.36,40.39,17472.0,35.6966,35.7054,35.6613,35.6878,17472.0
2021-07-01 14:05:00,40.38,40.38,40.35,40.36,7374.0,35.6789,35.6789,35.6524,35.6613,7374.0
2021-07-01 14:10:00,40.35,40.39,40.34,40.37,11175.0,35.6524,35.6878,35.6436,35.6701,11175.0
2021-07-01 14:15:00,40.37,40.43,40.36,40.42,43503.0,35.6701,35.7231,35.6613,35.7143,43503.0
2021-07-01 14:20:00,40.42,40.45,40.37,40.45,82978.0,35.7143,35.7408,35.6701,35.7408,82978.0
2021-07-01 14:25:00,40.45,40.52,40.42,40.52,114699.0,35.7408,35.8026,35.7143,35.8026,114699.0
2021-07-01 14:30:00,40.52,40.59,40.5,40.59,28013.0,35.8026,35.8645,35.785,35.8645,28013.0
2021-07-01 14:35:00,40.6,40.7,40.6,40.68,22656.0,35.8733,35.9617,35.8733,35.944,22656.0
2021-07-01 14:40:00,40.68,40.69,40.57,40.58,19650.0,35.944,35.9528,35.8468,35.8557,19650.0
2021-07-01 14:45:00,40.58,40.6,40.55,40.57,11947.0,35.8557,35.8733,35.8291,35.8468,11947.0
2021-07-01 14:50:00,40.56,40.57,40.48,40.52,22370.0,35.838,35.8468,35.7673,35.8026,22370.0
2021-07-01 14:55:00,40.52,40.55,40.5,40.5,11072.0,35.8026,35.8291,35.785,35.785,11072.0
2021-07-01 15:00:00,40.5,40.57,40.48,40.55,40661.0,35.785,35.8468,35.7673,35.8291,40661.0
2021-07-01 15:05:00,40.55,40.63,40.54,40.63,21277.0,35.8291,35.8998,35.8203,35.8998,21277.0
2021-07-01 15:10:00,40.62,40.65,40.61,40.65,13161.0,35.891,35.9175,35.8822,35.9175,13161.0
2021-07-01 15:15:00,40.65,40.68,40.63,40.68,20414.0,35.9175,35.944,35.8998,35.944,20414.0
2021-07-01 15:20:00,40.68,40.7,40.66,40.7,20638.0,35.944,35.9617,35.9263,35.9617,20638.0
2021-07-01 15:25:00,40.7,40.76,40.69,40.76,35909.0,35.9617,36.0147,35.9528,36.0147,35909.0
2021-07-01 15:30:00,40.77,40.78,40.7,40.76,44409.0,36.0235,36.0324,35.9617,36.0147,44409.0
2021-07-01 15:35:00,40.77,40.78,40.71,40.73,31287.0,36.0235,36.0324,35.9705,35.9882,31287.0
2021-07-01 15:40:00,40.72,40.72,40.62,40.63,41644.0,35.9794,35.9794,35.891,35.8998,41644.0
2021-07-01 15:45:00,40.63,40.67,40.61,40.65,54522.0,35.8998,35.9352,35.8822,35.9175,54522.0
2021-07-01 15:50:00,40.64,40.65,40.58,40.59,79772.0,35.9087,35.9175,35.8557,35.8645,79772.0
2021-07-01 15:55:00,40.59,40.6,40.51,40.52,187216.0,35.8645,35.8733,35.7938,35.8026,187216.0
2021-07-02 09:30:00,40.79,40.79,40.41,40.52,49020.0,36.0412,36.0412,35.7054,35.8026,49020.0
2021-07-02 09:35:00,40.52,40.7,40.42,40.7,14603.0,35.8026,35.9617,35.7143,35.9617,14603.0
2021-07-02 09:40:00,40.7,40.79,40.59,40.77,10242.0,35.9617,36.0412,35.8645,36.0235,10242.0
2021-07-02 09:45:00,40.78,40.85,40.75,40.78,50548.0,36.0324,36.0942,36.0059,36.0324,50548.0
2021-07-02 09:50:00,40.78,40.9,40.78,40.9,31678.0,36.0324,36.1384,36.0324,36.1384,31678.0
2021-07-02 09:55:00,40.9,40.93,40.84,40.85,85023.0,36.1384,36.1649,36.0854,36.0942,85023.0
2021-07-02 10:00:00,40.85,40.92,40.8,40.91,23811.0,36.0942,36.1561,36.05,36.1472,23811.0
2021-07-02 10:05:00,40.93,41.0,40.9,40.9,29318.0,36.1649,36.2268,36.1384,36.1384,29318.0
2021-07-02 10:10:00,40.9,40.95,40.87,40.93,49980.0,36.1384,36.1826,36.1119,36.1649,49980.0
2021-07-02 10:15:00,40.95,41.07,40.95,41.07,46158.0,36.1826,36.2886,36.1826,36.2886,46158.0
2021-07-02 10:20:00,41.07,41.08,41.03,41.04,10105.0,36.2886,36.2974,36.2533,36.2621,10105.0
2021-07-02 10:25:00,41.05,41.2,41.04,41.11,64447.0,36.2709,36.4035,36.2621,36.3239,64447.0
2021-07-02 10:30:00,41.13,41.18,41.1,41.12,23855.0,36.3416,36.3858,36.3151,36.3328,23855.0
2021-07-02 10:35:00,41.12,41.27,41.05,41.26,17548.0,36.3328,36.4653,36.2709,36.4565,17548.0
2021-07-02 10:40:00,41.26,41.34,41.22,41.34,27008.0,36.4565,36.5272,36.4211,36.5272,27008.0
2021-07-02 10:45:00,41.33,41.37,41.33,41.37,19581.0,36.5183,36.5537,36.5183,36.5537,19581.0
2021-07-02 10:50:00,41.37,41.5,41.34,41.41,84195.0,36.5537,36.6685,36.5272,36.589,84195.0
2021-07-02 10:55:00,41.4,41.42,41.36,41.37,10906.0,36.5802,36.5979,36.5448,36.5537,10906.0
2021-07-02 11:00:00,41.37,41.47,41.37,41.4,23377.0,36.5537,36.642,36.5537,36.5802,23377.0
2021-07-02 11:05:00,41.41,41.45,41.4,41.44,10336.0,36.589,36.6244,36.5802,36.6155,10336.0
2021-07-02 11:10:00,41.44,41.46,41.41,41.42,12543.0,36.6155,36.6332,36.589,36.5979,12543.0
2021-07-02 11:15:00,41.43,41.45,41.39,41.4,12391.0,36.6067,36.6244,36.5713,36.5802,12391.0
2021-07-02 11:20:00,41.4,41.47,41.4,41.47,13774.0,36.5802,36.642,36.5802,36.642,13774.0
2021-07-02 11:25:00,41.46,41.53,41.45,41.52,14708.0,36.6332,36.6951,36.6244,36.6862,14708.0
2021-07-02 11:30:00,41.51,41.57,41.5,41.55,18227.0,36.6774,36.7304,36.6685,36.7127,18227.0
2021-07-02 11:35:00,41.56,41.66,41.55,41.62,84962.0,36.7216,36.8099,36.7127,36.7746,84962.0
2021-07-02 11:40:00,41.64,41.68,41.62,41.66,17379.0,36.7922,36.8276,36.7746,36.8099,17379.0
2021-07-02 11:45:00,41.65,41.7,41.64,41.7,11994.0,36.8011,36.8453,36.7922,36.8453,11994.0
2021-07-02 11:50:00,41.71,41.76,41.69,41.74,12078.0,36.8541,36.8983,36.8364,36.8806,12078.0
2021-07-02 11:55:00,41.74,41.83,41.73,41.83,25496.0,36.8806,36.9601,36.8718,36.9601,25496.0
2021-07-02 12:00:00,41.83,41.92,41.82,41.89,34799.0,36.9601,37.0396,36.9513,37.0131,34799.0
2021-07-02 12:05:00,41.9,41.9,41.81,41.89,26438.0,37.022,37.022,36.9425,37.0131,26438.0
2021-07-02 12:10:00,41.9,41.95,41.85,41.85,28173.0,37.022,37.0662,36.9778,36.9778,28173.0
2021-07-02 12:15:00,41.86,41.94,41.82,41.94,28764.0,36.9866,37.0573,36.9513,37.0573,28764.0
2021-07-02 12:20:00,41.93,41.99,41.91,41.95,26624.0,37.0485,37.1015,37.0308,37.0662,26624.0
2021-07-02 12:25:00,41.96,42.07,41.95,42.04,46389.0,37.075,37.1722,37.0662,37.1457,46389.0
2021-07-02 12:30:00,42.04,42.07,41.98,42.01,50172.0,37.1457,37.1722,37.0927,37.1192,50172.0
2021-07-02 12:35:00,42.01,42.11,42.01,42.08,23148.0,37.1192,37.2075,37.1192,37.181,23148.0
2021-07-02 12:40:00,42.07,42.08,41.93,41.94,29957.0,37.1722,37.181,37.0485,37.0573,29957.0
2021-07-02 12:45:00,41.92,41.93,41.85,41.87,53627.0,37.0396,37.0485,36.9778,36.9955,53627.0
2021-07-02 12:50:00,41.87,42.05,41.86,42.05,37097.0,36.9955,37.1545,36.9866,37.1545,37097.0
2021-07-02 12:55:00,42.06,42.07,41.87,41.91,40325.0,37.1633,37.1722,36.9955,37.0308,40325.0
2021-07-02 13:00:00,41.92,41.97,41.91,41.93,11492.0,37.0396,37.0838,37.0308,37.0485,11492.0
2021-07-02 13:05:00,41.94,41.94,41.8,41.84,52716.0,37.0573,37.0573,36.9336,36.969,52716.0
2021-07-02 13:10:00,41.84,41.84,41.71,41.75,13409.0,36.969,36.969,36.8541,36.8894,13409.0
2021-07-02 13:15:00,41.75,41.75,41.61,41.62,17941.0,36.8894,36.8894,36.7657,36.7746,17941.0
2021-07-02 13:20:00,41.63,41.75,41.63,41.74,11666.0,36.7834,36.8894,36.7834,36.8806,11666.0
2021-07-02 13:25:00,41.74,41.79,41.72,41.79,13299.0,36.8806,36.9248,36.8629,36.9248,13299.0
2021-07-02 13:30:00,41.79,41.79,41.73,41.73,10897.0,36.9248,36.9248,36.8718,36.8718,10897.0
2021-07-02 13:35:00,41.73,41.74,41.69,41.7,8072.0,36.8718,36.8806,36.8364,36.8453,8072.0
2021-07-02 13:40:00,41.69,41.71,41.67,41.69,12059.0,36.8364,36.8541,36.8188,36.8364,12059.0
2021-07-02 13:45:00,41.69,41.69,41.66,41.67,15308.0,36.8364,36.8364,36.8099,36.8188,15308.0
2021-07-02 13:50:00,41.66,41.67,41.63,41.66,10025.0,36.8099,36.8188,36.7834,36.8099,10025.0
2021-07-02 13:55:00,41.66,41.74,41.63,41.73,15516.0,36.8099,36.8806,36.7834,36.8718,15516.0
2021-07-02 14:00:00,41.73,41.73,41.66,41.66,18401.0,36.8718,36.8718,36.8099,36.8099,18401.0
2021-07-02 14:05:00,41.66,41.67,41.57,41.6,20455.0,36.8099,36.8188,36.7304,36.7569,20455.0
2021-07-02 14:10:00,41.6,41.65,41.59,41.59,16012.0,36.7569,36.8011,36.7481,36.7481,16012.0
2021-07-02 14:15:00,41.58,41.62,41.54,41.62,12485.0,36.7392,36.7746,36.7039,36.7746,12485.0
2021-07-02 14:20:00,41.61,41.62,41.57,41.62,15847.0,36.7657,36.7746,36.7304,36.7746,15847.0
2021-07-02 14:25:00,41.62,41.62,41.57,41.6,15853.0,36.7746,36.7746,36.7304,36.7569,15853.0
2021-07-02 14:30:00,41.6,41.6,41.55,41.56,12770.0,36.7569,36.7569,36.7127,36.7216,12770.0
2021-07-02 14:35:00,41.54,41.55,41.47,41.5,10922.0,36.7039,36.7127,36.642,36.6685,10922.0
2021-07-02 14:40:00,41.49,41.51,41.46,41.46,16288.0,36.6597,36.6774,36.6332,36.6332,16288.0
2021-07-02 14:45:00,41.47,41.48,41.42,41.43,12662.0,36.642,36.6509,36.5979,36.6067,12662.0
2021-07-02 14:50:00,41.44,41.45,41.4,41.41,23964.0,36.6155,36.6244,36.5802,36.589,23964.0
2021-07-02 14:55:00,41.41,41.42,41.37,41.4,37829.0,36.589,36.5979,36.5537,36.5802,37829.0
2021-07-02 15:00:00,41.4,41.48,41.37,41.47,54050.0,36.5802,36.6509,36.5537,36.642,54050.0
2021-07-02 15:05:00,41.47,41.52,41.45,41.49,30357.0,36.642,36.6862,36.6244,36.6597,30357.0
2021-07-02 15:10:00,41.5,41.51,41.34,41.39,87528.0,36.6685,36.6774,36.5272,36.5713,87528.0
2021-07-02 15:15:00,41.39,41.44,41.33,41.41,41566.0,36.5713,36.6155,36.5183,36.589,41566.0
2021-07-02 15:20:00,41.41,41.42,41.3,41.31,13430.0,36.589,36.5979,36.4918,36.5007,13430.0
2021-07-02 15:25:00,41.32,41.38,41.29,41.38,30695.0,36.5095,36.5625,36.483,36.5625,30695.0
2021-07-02 15:30:00,41.37,41.4,41.33,41.37,29033.0,36.5537,36.5802,36.5183,36.5537,29033.0
2021-07-02 15:35:00,41.38,41.47,41.38,41.47,21793.0,36.5625,36.642,36.5625,36.642,21793.0
2021-07-02 15:40:00,41.47,41.48,41.45,41.47,24094.0,36.642,36.6509,36.6244,36.642,24094.0
2021-07-02 15:45:00,41.47,41.48,41.43,41.44,37780.0,36.642,36.6509,36.6067,36.6155,37780.0
2021-07-02 15:50:00,41.45,41.45,41.35,41.4,86398.0,36.6244,36.6244,36.536,36.5802,86398.0
2021-07-02 15:55:00,41.41,41.42,41.34,41.42,128961.0,36.589,36.5979,36.5272,36.5979,128961.0
2021-07-06 09:30:00,41.09,41.2,40.92,41.06,59268.0,36.3063,36.4035,36.1561,36.2798,59268.0
2021-07-06 09:35:00,41.05,41.11,40.88,40.91,64451.0,36.2709,36.3239,36.1207,36.1472,64451.0
2021-07-06 09:40:00,40.92,41.02,40.87,40.96,24116.0,36.1561,36.2444,36.1119,36.1914,24116.0
2021-07-06 09:45:00,40.95,41.08,40.92,41.05,24141.0,36.1826,36.2974,36.1561,36.2709,24141.0
2021-07-06 09:50:00,41.02,41.02,40.87,40.99,19708.0,36.2444,36.2444,36.1119,36.2179,19708.0
2021-07-06 09:55:00,41.02,41.11,41.0,41.06,29177.0,36.2444,36.3239,36.2268,36.2798,29177.0
2021-07-06 10:00:00,41.06,41.07,40.98,41.05,18339.0,36.2798,36.2886,36.2091,36.2709,18339.0
2021-07-06 10:05:00,41.04,41.05,40.95,40.97,78896.0,36.2621,36.2709,36.1826,36.2002,78896.0
2021-07-06 10:10:00,40.96,40.96,40.76,40.77,24516.0,36.1914,36.1914,36.0147,36.0235,24516.0
2021-07-06 10:15:00,40.78,40.78,40.61,40.61,26541.0,36.0324,36.0324,35.8822,35.8822,26541.0
2021-07-06 10:20:00,40.61,40.62,40.43,40.45,25502.0,35.8822,35.891,35.7231,35.7408,25502.0
2021-07-06 10:25:00,40.46,40.53,40.44,40.53,42586.0,35.7496,35.8115,35.7319,35.8115,42586.0
2021-07-06 10:30:00,40.52,40.52,40.3,40.32,48965.0,35.8026,35.8026,35.6082,35.6259,48965.0
2021-07-06 10:35:00,40.31,40.37,40.3,40.34,22684.0,35.6171,35.6701,35.6082,35.6436,22684.0
2021-07-06 10:40:00,40.34,40.34,40.28,40.33,46511.0,35.6436,35.6436,35.5906,35.6348,46511.0
2021-07-06 10:45:00,40.34,40.42,40.32,40.42,14460.0,35.6436,35.7143,35.6259,35.7143,14460.0
2021-07-06 10:50:00,40.42,40.46,40.31,40.33,16047.0,35.7143,35.7496,35.6171,35.6348,16047.0
2021-07-06 10:55:00,40.33,40.39,40.31,40.38,15012.0,35.6348,35.6878,35.6171,35.6789,15012.0
2021-07-06 11:00:00,40.38,40.4,40.37,40.38,14302.0,35.6789,35.6966,35.6701,35.6789,14302.0
2021-07-06 11:05:00,40.38,40.38,40.29,40.32,25887.0,35.6789,35.6789,35.5994,35.6259,25887.0
2021-07-06 11:10:00,40.32,40.39,40.32,40.39,11779.0,35.6259,35.6878,35.6259,35.6878,11779.0
2021-07-06 11:15:00,40.38,40.41,40.35,40.4,16901.0,35.6789,35.7054,35.6524,35.6966,16901.0
2021-07-06 11:20:00,40.41,40.46,40.39,40.41,23700.0,35.7054,35.7496,35.6878,35.7054,23700.0
2021-07-06 11:25:00,40.4,40.57,40.39,40.57,32818.0,35.6966,35.8468,35.6878,35.8468,32818.0
2021-07-06 11:30:00,40.57,40.71,40.57,40.66,10078.0,35.8468,35.9705,35.8468,35.9263,10078.0
2021-07-06 11:35:00,40.67,40.69,40.59,40.61,21033.0,35.9352,35.9528,35.8645,35.8822,21033.0
2021-07-06 11:40:00,40.61,40.66,40.61,40.64,9985.0,35.8822,35.9263,35.8822,35.9087,9985.0
2021-07-06 11:45:00,40.64,40.64,40.5,40.52,20632.0,35.9087,35.9087,35.785,35.8026,20632.0
2021-07-06 11:50:00,40.52,40.52,40.43,40.46,26157.0,35.8026,35.8026,35.7231,35.7496,26157.0
2021-07-06 11:55:00,40.45,40.49,40.44,40.49,12878.0,35.7408,35.7761,35.7319,35.7761,12878.0
2021-07-06 12:00:00,40.48,40.51,40.41,40.44,26394.0,35.7673,35.7938,35.7054,35.7319,26394.0
2021-07-06 12:05:00,40.45,40.55,40.44,40.51,13233.0,35.7408,35.8291,35.7319,35.7938,13233.0
2021-07-06 12:10:00,40.51,40.65,40.51,40.62,19390.0,35.7938,35.9175,35.7938,35.891,19390.0
2021-07-06 12:15:00,40.62,40.69,40.61,40.68,13885.0,35.891,35.9528,35.8822,35.944,13885.0
2021-07-06 12:20:00,40.67,40.72,40.64,40.71,30841.0,35.9352,35.9794,35.9087,35.9705,30841.0
2021-07-06 12:25:00,40.69,40.69,40.59,40.63,24924.0,35.9528,35.9528,35.8645,35.8998,24924.0
2021-07-06 12:30:00,40.62,40.62,40.49,40.55,37473.0,35.891,35.891,35.7761,35.8291,37473.0
2021-07-06 12:35:00,40.55,40.68,40.55,40.66,12574.0,35.8291,35.944,35.8291,35.9263,12574.0
2021-07-06 12:40:00,40.66,40.68,40.57,40.58,16325.0,35.9263,35.944,35.8468,35.8557,16325.0
2021-07-06 12:45:00,40.58,40.59,40.53,40.58,13216.0,35.8557,35.8645,35.8115,35.8557,13216.0
2021-07-06 12:50:00,40.59,40.66,40.58,40.66,12054.0,35.8645,35.9263,35.8557,35.9263,12054.0
2021-07-06 12:55:00,40.66,40.67,40.6,40.67,43304.0,35.9263,35.9352,35.8733,35.9352,43304.0
2021-07-06 13:00:00,40.68,40.7,40.62,40.69,14176.0,35.944,35.9617,35.891,35.9528,14176.0
2021-07-06 13:05:00,40.69,40.7,40.63,40.68,17729.0,35.9528,35.9617,35.8998,35.944,17729.0
2021-07-06 13:10:00,40.68,40.7,40.66,40.69,14223.0,35.944,35.9617,35.9263,35.9528,14223.0
2021-07-06 13:15:00,40.68,40.69,40.65,40.66,15237.0,35.944,35.9528,35.9175,35.9263,15237.0
2021-07-06 13:20:00,40.66,40.7,40.66,40.66,16344.0,35.9263,35.9617,35.9263,35.9263,16344.0
2021-07-06 13:25:00,40.67,40.68,40.59,40.64,11149.0,35.9352,35.944,35.8645,35.9087,11149.0
2021-07-06 13:30:00,40.65,40.68,40.64,40.66,12254.0,35.9175,35.944,35.9087,35.9263,12254.0
2021-07-06 13:35:00,40.66,40.81,40.65,40.8,17640.0,35.9263,36.0589,35.9175,36.05,17640.0
2021-07-06 13:40:00,40.8,40.83,40.76,40.79,18796.0,36.05,36.0765,36.0147,36.0412,18796.0
2021-07-06 13:45:00,40.79,40.8,40.75,40.76,11343.0,36.0412,36.05,36.0059,36.0147,11343.0
2021-07-06 13:50:00,40.77,40.84,40.76,40.81,16036.0,36.0235,36.0854,36.0147,36.0589,16036.0
2021-07-06 13:55:00,40.81,40.84,40.78,40.8,11093.0,36.0589,36.0854,36.0324,36.05,11093.0
2021-07-06 14:00:00,40.8,40.81,40.75,40.8,14884.0,36.05,36.0589,36.0059,36.05,14884.0
2021-07-06 14:05:00,40.81,40.84,40.8,40.83,15489.0,36.0589,36.0854,36.05,36.0765,15489.0
2021-07-06 14:10:00,40.83,40.88,40.82,40.87,16206.0,36.0765,36.1207,36.0677,36.1119,16206.0
2021-07-06 14:15:00,40.88,40.89,40.84,40.84,10189.0,36.1207,36.1296,36.0854,36.0854,10189.0
2021-07-06 14:20:00,40.84,40.87,40.8,40.85,13516.0,36.0854,36.1119,36.05,36.0942,13516.0
2021-07-06 14:25:00,40.86,40.88,40.84,40.88,14878.0,36.1031,36.1207,36.0854,36.1207,14878.0
2021-07-06 14:30:00,40.88,40.94,40.88,40.9,16349.0,36.1207,36.1737,36.1207,36.1384,16349.0
2021-07-06 14:35:00,40.91,40.91,40.85,40.9,13214.0,36.1472,36.1472,36.0942,36.1384,13214.0
2021-07-06 14:40:00,40.89,40.91,40.88,40.91,12717.0,36.1296,36.1472,36.1207,36.1472,12717.0
2021-07-06 14:45:00,40.91,40.93,40.88,40.9,13345.0,36.1472,36.1649,36.1207,36.1384,13345.0
2021-07-06 14:50:00,40.9,40.91,40.86,40.87,15055.0,36.1384,36.1472,36.1031,36.1119,15055.0
2021-07-06 14:55:00,40.87,40.87,40.82,40.84,18036.0,36.1119,36.1119,36.0677,36.0854,18036.0
2021-07-06 15:00:00,40.84,40.88,40.83,40.84,17608.0,36.0854,36.1207,36.0765,36.0854,17608.0
2021-07-06 15:05:00,40.84,40.96,40.83,40.95,25433.0,36.0854,36.1914,36.0765,36.1826,25433.0
2021-07-06 15:10:00,40.94,41.03,40.92,41.02,19682.0,36.1737,36.2533,36.1561,36.2444,19682.0
2021-07-06 15:15:00,41.02,41.05,40.98,41.02,23321.0,36.2444,36.2709,36.2091,36.2444,23321.0
2021-07-06 15:20:00,41.02,41.06,41.0,41.01,31201.0,36.2444,36.2798,36.2268,36.2356,31201.0
2021-07-06 15:25:00,41.02,41.03,40.97,41.01,30015.0,36.2444,36.2533,36.2002,36.2356,30015.0
2021-07-06 15:30:00,41.01,41.04,40.98,41.02,36124.0,36.2356,36.2621,36.2091,36.2444,36124.0
2021-07-06 15:35:00,41.02,41.06,40.95,41.04,46304.0,36.2444,36.2798,36.1826,36.2621,46304.0
2021-07-06 15:40:00,41.04,41.05,41.0,41.05,41407.0,36.2621,36.2709,36.2268,36.2709,41407.0
2021-07-06 15:45:00,41.05,41.09,41.03,41.06,44636.0,36.2709,36.3063,36.2533,36.2798,44636.0
2021-07-06 15:50:00,41.06,41.08,41.02,41.05,91611.0,36.2798,36.2974,36.2444,36.2709,91611.0
2021-07-06 15:55:00,41.05,41.06,40.98,40.99,189254.0,36.2709,36.2798,36.2091,36.2179,189254.0
2021-07-07 09:30:00,41.14,41.35,40.87,41.28,40121.0,36.3505,36.536,36.1119,36.4742,40121.0
2021-07-07 09:35:00,41.28,41.33,41.22,41.31,13212.0,36.4742,36.5183,36.4211,36.5007,13212.0
2021-07-07 09:40:00,41.29,41.35,41.18,41.2,10286.0,36.483,36.536,36.3858,36.4035,10286.0
2021-07-07 09:45:00,41.2,41.27,41.17,41.23,15205.0,36.4035,36.4653,36.377,36.43,15205.0
2021-07-07 09:50:00,41.23,41.31,41.19,41.3,44467.0,36.43,36.5007,36.3946,36.4918,44467.0
2021-07-07 09:55:00,41.3,41.37,41.25,41.37,15597.0,36.4918,36.5537,36.4476,36.5537,15597.0
2021-07-07 10:00:00,41.38,41.38,41.28,41.3,9066.0,36.5625,36.5625,36.4742,36.4918,9066.0
2021-07-07 10:05:00,41.3,41.41,41.29,41.32,40507.0,36.4918,36.589,36.483,36.5095,40507.0
2021-07-07 10:10:00,41.33,41.47,41.33,41.45,15304.0,36.5183,36.642,36.5183,36.6244,15304.0
2021-07-07 10:15:00,41.45,41.59,41.36,41.36,79396.0,36.6244,36.7481,36.5448,36.5448,79396.0
2021-07-07 10:20:00,41.36,41.37,41.15,41.22,43535.0,36.5448,36.5537,36.3593,36.4211,43535.0
2021-07-07 10:25:00,41.22,41.27,41.19,41.23,16466.0,36.4211,36.4653,36.3946,36.43,16466.0
2021-07-07 10:30:00,41.23,41.26,41.1,41.13,17498.0,36.43,36.4565,36.3151,36.3416,17498.0
2021-07-07 10:35:00,41.12,41.2,41.12,41.18,16137.0,36.3328,36.4035,36.3328,36.3858,16137.0
2021-07-07 10:40:00,41.18,41.46,41.18,41.39,66030.0,36.3858,36.6332,36.3858,36.5713,66030.0
2021-07-07 10:45:00,41.39,41.58,41.39,41.54,17606.0,36.5713,36.7392,36.5713,36.7039,17606.0
2021-07-07 10:50:00,41.55,41.59,41.44,41.44,49808.0,36.7127,36.7481,36.6155,36.6155,49808.0
2021-07-07 10:55:00,41.44,41.48,41.4,41.42,16480.0,36.6155,36.6509,36.5802,36.5979,16480.0
2021-07-07 11:00:00,41.41,41.45,41.32,41.43,22346.0,36.589,36.6244,36.5095,36.6067,22346.0
2021-07-07 11:05:00,41.43,41.49,41.35,41.39,19336.0,36.6067,36.6597,36.536,36.5713,19336.0
2021-07-07 11:10:00,41.4,41.46,41.4,41.43,8614.0,36.5802,36.6332,36.5802,36.6067,8614.0
2021-07-07 11:15:00,41.42,41.42,41.34,41.37,11775.0,36.5979,36.5979,36.5272,36.5537,11775.0
2021-07-07 11:20:00,41.36,41.36,41.34,41.34,5923.0,36.5448,36.5448,36.5272,36.5272,5923.0
2021-07-07 11:25:00,41.34,41.41,41.33,41.39,11013.0,36.5272,36.589,36.5183,36.5713,11013.0
2021-07-07 11:30:00,41.37,41.44,41.36,41.42,6493.0,36.5537,36.6155,36.5448,36.5979,6493.0
2021-07-07 11:35:00,41.43,41.44,41.42,41.43,9993.0,36.6067,36.6155,36.5979,36.6067,9993.0
2021-07-07 11:40:00,41.43,41.44,41.33,41.33,12473.0,36.6067,36.6155,36.5183,36.5183,12473.0
2021-07-07 11:45:00,41.33,41.37,41.31,41.36,10674.0,36.5183,36.5537,36.5007,36.5448,10674.0
2021-07-07 11:50:00,41.36,41.36,41.24,41.25,52784.0,36.5448,36.5448,36.4388,36.4476,52784.0
2021-07-07 11:55:00,41.25,41.28,41.2,41.28,33839.0,36.4476,36.4742,36.4035,36.4742,33839.0
2021-07-07 12:00:00,41.29,41.34,41.29,41.31,18870.0,36.483,36.5272,36.483,36.5007,18870.0
2021-07-07 12:05:00,41.3,41.34,41.29,41.34,40415.0,36.4918,36.5272,36.483,36.5272,40415.0
2021-07-07 12:10:00,41.34,41.39,41.31,41.38,6711.0,36.5272,36.5713,36.5007,36.5625,6711.0
2021-07-07 12:15:00,41.39,41.44,41.39,41.41,9079.0,36.5713,36.6155,36.5713,36.589,9079.0
2021-07-07 12:20:00,41.41,41.45,41.41,41.41,6547.0,36.589,36.6244,36.589,36.589,6547.0
2021-07-07 12:25:00,41.41,41.43,41.37,41.4,16645.0,36.589,36.6067,36.5537,36.5802,16645.0
2021-07-07 12:30:00,41.41,41.51,41.41,41.51,16603.0,36.589,36.6774,36.589,36.6774,16603.0
2021-07-07 12:35:00,41.51,41.53,41.48,41.49,9161.0,36.6774,36.6951,36.6509,36.6597,9161.0
2021-07-07 12:40:00,41.49,41.53,41.48,41.52,12023.0,36.6597,36.6951,36.6509,36.6862,12023.0
2021-07-07 12:45:00,41.52,41.53,41.46,41.51,9404.0,36.6862,36.6951,36.6332,36.6774,9404.0
2021-07-07 12:50:00,41.51,41.55,41.49,41.54,34751.0,36.6774,36.7127,36.6597,36.7039,34751.0
2021-07-07 12:55:00,41.52,41.55,41.48,41.48,9233.0,36.6862,36.7127,36.6509,36.6509,9233.0
2021-07-07 13:00:00,41.48,41.49,41.42,41.45,11103.0,36.6509,36.6597,36.5979,36.6244,11103.0
2021-07-07 13:05:00,41.44,41.46,41.38,41.39,12496.0,36.6155,36.6332,36.5625,36.5713,12496.0
2021-07-07 13:10:00,41.38,41.38,41.32,41.32,12878.0,36.5625,36.5625,36.5095,36.5095,12878.0
2021-07-07 13:15:00,41.31,41.32,41.3,41.3,14127.0,36.5007,36.5095,36.4918,36.4918,14127.0
2021-07-07 13:20:00,41.3,41.34,41.3,41.32,21551.0,36.4918,36.5272,36.4918,36.5095,21551.0
2021-07-07 13:25:00,41.33,41.34,41.31,41.31,3892.0,36.5183,36.5272,36.5007,36.5007,3892.0
2021-07-07 13:30:00,41.31,41.36,41.31,41.36,7708.0,36.5007,36.5448,36.5007,36.5448,7708.0
2021-07-07 13:35:00,41.36,41.39,41.36,41.39,8855.0,36.5448,36.5713,36.5448,36.5713,8855.0
2021-07-07 13:40:00,41.39,41.43,41.38,41.41,9398.0,36.5713,36.6067,36.5625,36.589,9398.0
2021-07-07 13:45:00,41.42,41.51,41.42,41.51,8856.0,36.5979,36.6774,36.5979,36.6774,8856.0
2021-07-07 13:50:00,41.5,41.5,41.45,41.46,6454.0,36.6685,36.6685,36.6244,36.6332,6454.0
2021-07-07 13:55:00,41.46,41.52,41.44,41.44,18904.0,36.6332,36.6862,36.6155,36.6155,18904.0
2021-07-07 14:00:00,41.44,41.49,41.42,41.48,13493.0,36.6155,36.6597,36.5979,36.6509,13493.0
2021-07-07 14:05:00,41.48,41.48,41.41,41.45,64579.0,36.6509,36.6509,36.589,36.6244,64579.0
2021-07-07 14:10:00,41.44,41.55,41.4,41.5,20152.0,36.6155,36.7127,36.5802,36.6685,20152.0
2021-07-07 14:15:00,41.49,41.52,41.45,41.52,15218.0,36.6597,36.6862,36.6244,36.6862,15218.0
2021-07-07 14:20:00,41.51,41.51,41.44,41.48,10653.0,36.6774,36.6774,36.6155,36.6509,10653.0
2021-07-07 14:25:00,41.48,41.5,41.47,41.48,8354.0,36.6509,36.6685,36.642,36.6509,8354.0
2021-07-07 14:30:00,41.48,41.48,41.42,41.43,10376.0,36.6509,36.6509,36.5979,36.6067,10376.0
2021-07-07 14:35:00,41.43,41.43,41.32,41.33,10998.0,36.6067,36.6067,36.5095,36.5183,10998.0
2021-07-07 14:40:00,41.33,41.37,41.32,41.37,15533.0,36.5183,36.5537,36.5095,36.5537,15533.0
2021-07-07 14:45:00,41.36,41.37,41.31,41.31,11859.0,36.5448,36.5537,36.5007,36.5007,11859.0
2021-07-07 14:50:00,41.3,41.35,41.3,41.32,19393.0,36.4918,36.536,36.4918,36.5095,19393.0
2021-07-07 14:55:00,41.32,41.37,41.31,41.37,18281.0,36.5095,36.5537,36.5007,36.5537,18281.0
2021-07-07 15:00:00,41.37,41.38,41.32,41.35,40754.0,36.5537,36.5625,36.5095,36.536,40754.0
2021-07-07 15:05:00,41.34,41.41,41.33,41.41,17887.0,36.5272,36.589,36.5183,36.589,17887.0
2021-07-07 15:10:00,41.4,41.42,41.39,41.41,10631.0,36.5802,36.5979,36.5713,36.589,10631.0
2021-07-07 15:15:00,41.41,41.41,41.36,41.39,40073.0,36.589,36.589,36.5448,36.5713,40073.0
2021-07-07 15:20:00,41.38,41.41,41.38,41.4,17915.0,36.5625,36.589,36.5625,36.5802,17915.0
2021-07-07 15:25:00,41.41,41.46,41.41,41.46,16270.0,36.589,36.6332,36.589,36.6332,16270.0
2021-07-07 15:30:00,41.45,41.48,41.42,41.48,25773.0,36.6244,36.6509,36.5979,36.6509,25773.0
2021-07-07 15:35:00,41.47,41.49,41.39,41.4,58519.0,36.642,36.6597,36.5713,36.5802,58519.0
2021-07-07 15:40:00,41.4,41.41,41.35,41.38,35278.0,36.5802,36.589,36.536,36.5625,35278.0
2021-07-07 15:45:00,41.38,41.44,41.37,41.42,57086.0,36.5625,36.6155,36.5537,36.5979,57086.0
2021-07-07 15:50:00,41.41,41.46,41.35,41.43,92364.0,36.589,36.6332,36.536,36.6067,92364.0
2021-07-07 15:55:00,41.42,41.45,41.39,41.41,189002.0,36.5979,36.6244,36.5713,36.589,189002.0
2021-07-08 09:30:00,40.76,40.9,40.7,40.87,39107.0,36.0147,36.1384,35.9617,36.1119,39107.0
2021-07-08 09:35:00,40.9,40.96,40.66,40.66,25042.0,36.1384,36.1914,35.9263,35.9263,25042.0
2021-07-08 09:40:00,40.67,40.67,40.38,40.53,42937.0,35.9352,35.9352,35.6789,35.8115,42937.0
2021-07-08 09:45:00,40.52,40.53,40.41,40.47,22254.0,35.8026,35.8115,35.7054,35.7585,22254.0
2021-07-08 09:50:00,40.43,40.59,40.42,40.59,14660.0,35.7231,35.8645,35.7143,35.8645,14660.0
2021-07-08 09:55:00,40.6,40.76,40.53,40.76,24986.0,35.8733,36.0147,35.8115,36.0147,24986.0
2021-07-08 10:00:00,40.77,40.79,40.63,40.64,9862.0,36.0235,36.0412,35.8998,35.9087,9862.0
2021-07-08 10:05:00,40.65,40.65,40.56,40.57,19625.0,35.9175,35.9175,35.838,35.8468,19625.0
2021-07-08 10:10:00,40.56,40.62,40.53,40.57,8244.0,35.838,35.891,35.8115,35.8468,8244.0
2021-07-08 10:15:00,40.56,40.57,40.41,40.44,24042.0,35.838,35.8468,35.7054,35.7319,24042.0
2021-07-08 10:20:00,40.42,40.45,40.37,40.43,14179.0,35.7143,35.7408,35.6701,35.7231,14179.0
2021-07-08 10:25:00,40.44,40.62,40.42,40.59,29178.0,35.7319,35.891,35.7143,35.8645,29178.0
2021-07-08 10:30:00,40.58,40.59,40.5,40.52,12128.0,35.8557,35.8645,35.785,35.8026,12128.0
2021-07-08 10:35:00,40.53,40.54,40.4,40.46,17157.0,35.8115,35.8203,35.6966,35.7496,17157.0
2021-07-08 10:40:00,40.47,40.59,40.46,40.58,12589.0,35.7585,35.8645,35.7496,35.8557,12589.0
2021-07-08 10:45:00,40.58,40.62,40.55,40.6,13471.0,35.8557,35.891,35.8291,35.8733,13471.0
2021-07-08 10:50:00,40.6,40.72,40.6,40.72,32376.0,35.8733,35.9794,35.8733,35.9794,32376.0
2021-07-08 10:55:00,40.71,40.78,40.69,40.78,10948.0,35.9705,36.0324,35.9528,36.0324,10948.0
2021-07-08 11:00:00,40.78,40.82,40.77,40.82,8884.0,36.0324,36.0677,36.0235,36.0677,8884.0
2021-07-08 11:05:00,40.82,40.88,40.82,40.84,8344.0,36.0677,36.1207,36.0677,36.0854,8344.0
2021-07-08 11:10:00,40.84,40.86,40.82,40.82,3491.0,36.0854,36.1031,36.0677,36.0677,3491.0
2021-07-08 11:15:00,40.82,40.82,40.69,40.77,19380.0,36.0677,36.0677,35.9528,36.0235,19380.0
2021-07-08 11:20:00,40.78,40.83,40.76,40.8,7790.0,36.0324,36.0765,36.0147,36.05,7790.0
2021-07-08 11:25:00,40.81,40.85,40.77,40.82,7340.0,36.0589,36.0942,36.0235,36.0677,7340.0
2021-07-08 11:30:00,40.81,40.86,40.7,40.78,19980.0,36.0589,36.1031,35.9617,36.0324,19980.0
2021-07-08 11:35:00,40.78,40.86,40.77,40.85,7888.0,36.0324,36.1031,36.0235,36.0942,7888.0
2021-07-08 11:40:00,40.84,40.89,40.8,40.8,6536.0,36.0854,36.1296,36.05,36.05,6536.0
2021-07-08 11:45:00,40.81,40.89,40.81,40.88,7971.0,36.0589,36.1296,36.0589,36.1207,7971.0
2021-07-08 11:50:00,40.88,40.93,40.86,40.9,11650.0,36.1207,36.1649,36.1031,36.1384,11650.0
2021-07-08 11:55:00,40.89,40.92,40.85,40.89,8481.0,36.1296,36.1561,36.0942,36.1296,8481.0
2021-07-08 12:00:00,40.87,40.9,40.86,40.88,4181.0,36.1119,36.1384,36.1031,36.1207,4181.0
2021-07-08 12:05:00,40.87,40.87,40.8,40.84,10179.0,36.1119,36.1119,36.05,36.0854,10179.0
2021-07-08 12:10:00,40.84,40.86,40.81,40.82,9613.0,36.0854,36.1031,36.0589,36.0677,9613.0
2021-07-08 12:15:00,40.81,40.85,40.81,40.83,8241.0,36.0589,36.0942,36.0589,36.0765,8241.0
2021-07-08 12:20:00,40.83,40.89,40.82,40.85,9669.0,36.0765,36.1296,36.0677,36.0942,9669.0
2021-07-08 12:25:00,40.84,40.95,40.84,40.95,9360.0,36.0854,36.1826,36.0854,36.1826,9360.0
2021-07-08 12:30:00,40.96,40.98,40.94,40.94,5757.0,36.1914,36.2091,36.1737,36.1737,5757.0
2021-07-08 12:35:00,40.94,41.04,40.94,41.04,30520.0,36.1737,36.2621,36.1737,36.2621,30520.0
2021-07-08 12:40:00,41.04,41.05,41.03,41.04,5777.0,36.2621,36.2709,36.2533,36.2621,5777.0
2021-07-08 12:45:00,41.04,41.1,41.04,41.1,6267.0,36.2621,36.3151,36.2621,36.3151,6267.0
2021-07-08 12:50:00,41.09,41.16,41.09,41.11,9870.0,36.3063,36.3681,36.3063,36.3239,9870.0
2021-07-08 12:55:00,41.11,41.16,41.1,41.14,4751.0,36.3239,36.3681,36.3151,36.3505,4751.0
2021-07-08 13:00:00,41.14,41.14,41.08,41.08,5460.0,36.3505,36.3505,36.2974,36.2974,5460.0
2021-07-08 13:05:00,41.07,41.11,41.06,41.1,7588.0,36.2886,36.3239,36.2798,36.3151,7588.0
2021-07-08 13:10:00,41.1,41.11,41.06,41.1,19270.0,36.3151,36.3239,36.2798,36.3151,19270.0
2021-07-08 13:15:00,41.09,41.17,41.09,41.17,5508.0,36.3063,36.377,36.3063,36.377,5508.0
2021-07-08 13:20:00,41.17,41.17,41.1,41.14,7186.0,36.377,36.377,36.3151,36.3505,7186.0
2021-07-08 13:25:00,41.13,41.22,41.13,41.22,7088.0,36.3416,36.4211,36.3416,36.4211,7088.0
2021-07-08 13:30:00,41.22,41.22,41.13,41.15,5758.0,36.4211,36.4211,36.3416,36.3593,5758.0
2021-07-08 13:35:00,41.14,41.23,41.13,41.19,6425.0,36.3505,36.43,36.3416,36.3946,6425.0
2021-07-08 13:40:00,41.19,41.23,41.19,41.21,10208.0,36.3946,36.43,36.3946,36.4123,10208.0
2021-07-08 13:45:00,41.21,41.21,41.16,41.16,4733.0,36.4123,36.4123,36.3681,36.3681,4733.0
2021-07-08 13:50:00,41.17,41.2,41.15,41.15,7123.0,36.377,36.4035,36.3593,36.3593,7123.0
2021-07-08 13:55:00,41.15,41.19,41.14,41.16,7681.0,36.3593,36.3946,36.3505,36.3681,7681.0
2021-07-08 14:00:00,41.15,41.23,41.15,41.2,9898.0,36.3593,36.43,36.3593,36.4035,9898.0
2021-07-08 14:05:00,41.2,41.2,41.14,41.16,4783.0,36.4035,36.4035,36.3505,36.3681,4783.0
2021-07-08 14:10:00,41.16,41.23,41.15,41.23,17483.0,36.3681,36.43,36.3593,36.43,17483.0
2021-07-08 14:15:00,41.23,41.24,41.07,41.08,19563.0,36.43,36.4388,36.2886,36.2974,19563.0
2021-07-08 14:20:00,41.08,41.17,41.08,41.16,17957.0,36.2974,36.377,36.2974,36.3681,17957.0
2021-07-08 14:25:00,41.16,41.17,41.12,41.14,21488.0,36.3681,36.377,36.3328,36.3505,21488.0
2021-07-08 14:30:00,41.15,41.18,41.12,41.14,22933.0,36.3593,36.3858,36.3328,36.3505,22933.0
2021-07-08 14:35:00,41.15,41.17,41.13,41.15,8757.0,36.3593,36.377,36.3416,36.3593,8757.0
2021-07-08 14:40:00,41.14,41.16,41.13,41.15,9941.0,36.3505,36.3681,36.3416,36.3593,9941.0
2021-07-08 14:45:00,41.15,41.15,41.1,41.11,22861.0,36.3593,36.3593,36.3151,36.3239,22861.0
2021-07-08 14:50:00,41.11,41.16,41.09,41.11,30069.0,36.3239,36.3681,36.3063,36.3239,30069.0
2021-07-08 14:55:00,41.11,41.13,41.09,41.1,19404.0,36.3239,36.3416,36.3063,36.3151,19404.0
2021-07-08 15:00:00,41.1,41.14,41.09,41.1,15579.0,36.3151,36.3505,36.3063,36.3151,15579.0
2021-07-08 15:05:00,41.11,41.11,41.07,41.09,21440.0,36.3239,36.3239,36.2886,36.3063,21440.0
2021-07-08 15:10:00,41.09,41.09,41.07,41.08,17640.0,36.3063,36.3063,36.2886,36.2974,17640.0
2021-07-08 15:15:00,41.08,41.08,41.0,41.02,48974.0,36.2974,36.2974,36.2268,36.2444,48974.0
2021-07-08 15:20:00,41.03,41.12,41.02,41.12,52369.0,36.2533,36.3328,36.2444,36.3328,52369.0
2021-07-08 15:25:00,41.11,41.12,41.08,41.11,19043.0,36.3239,36.3328,36.2974,36.3239,19043.0
2021-07-08 15:30:00,41.11,41.12,41.08,41.1,36673.0,36.3239,36.3328,36.2974,36.3151,36673.0
2021-07-08 15:35:00,41.11,41.12,41.07,41.12,45814.0,36.3239,36.3328,36.2886,36.3328,45814.0
2021-07-08 15:40:00,41.12,41.13,41.09,41.11,28210.0,36.3328,36.3416,36.3063,36.3239,28210.0
2021-07-08 15:45:00,41.11,41.12,41.08,41.11,51528.0,36.3239,36.3328,36.2974,36.3239,51528.0
2021-07-08 15:50:00,41.11,41.17,41.08,41.17,64654.0,36.3239,36.377,36.2974,36.377,64654.0
2021-07-08 15:55:00,41.17,41.25,41.08,41.11,266656.0,36.377,36.4476,36.2974,36.3239,266656.0
2021-07-09 09:30:00,41.5,41.59,41.31,41.58,30823.0,36.6685,36.7481,36.5007,36.7392,30823.0
2021-07-09 09:35:00,41.56,41.67,41.51,41.57,14388.0,36.7216,36.8188,36.6774,36.7304,14388.0
2021-07-09 09:40:00,41.54,41.65,41.5,41.61,22239.0,36.7039,36.8011,36.6685,36.7657,22239.0
2021-07-09 09:45:00,41.61,41.64,41.52,41.54,21039.0,36.7657,36.7922,36.6862,36.7039,21039.0
2021-07-09 09:50:00,41.54,41.55,41.48,41.55,39683.0,36.7039,36.7127,36.6509,36.7127,39683.0
2021-07-09 09:55:00,41.55,41.83,41.52,41.81,31659.0,36.7127,36.9601,36.6862,36.9425,31659.0
2021-07-09 10:00:00,41.81,41.88,41.74,41.83,13857.0,36.9425,37.0043,36.8806,36.9601,13857.0
2021-07-09 10:05:00,41.83,41.94,41.83,41.91,18908.0,36.9601,37.0573,36.9601,37.0308,18908.0
2021-07-09 10:10:00,41.91,42.01,41.91,42.01,28954.0,37.0308,37.1192,37.0308,37.1192,28954.0
2021-07-09 10:15:00,41.99,41.99,41.8,41.95,38921.0,37.1015,37.1015,36.9336,37.0662,38921.0
2021-07-09 10:20:00,41.93,41.99,41.82,41.98,25196.0,37.0485,37.1015,36.9513,37.0927,25196.0
2021-07-09 10:25:00,41.99,42.07,41.89,41.89,109982.0,37.1015,37.1722,37.0131,37.0131,109982.0
2021-07-09 10:30:00,41.89,41.93,41.79,41.85,64173.0,37.0131,37.0485,36.9248,36.9778,64173.0
2021-07-09 10:35:00,41.85,41.89,41.73,41.73,123449.0,36.9778,37.0131,36.8718,36.8718,123449.0
2021-07-09 10:40:00,41.7,41.9,41.7,41.77,35580.0,36.8453,37.022,36.8453,36.9071,35580.0
2021-07-09 10:45:00,41.75,41.89,41.71,41.89,28828.0,36.8894,37.0131,36.8541,37.0131,28828.0
2021-07-09 10:50:00,41.89,41.9,41.84,41.89,29226.0,37.0131,37.022,36.969,37.0131,29226.0
2021-07-09 10:55:00,41.89,41.89,41.84,41.86,34075.0,37.0131,37.0131,36.969,36.9866,34075.0
2021-07-09 11:00:00,41.85,41.85,41.71,41.77,25524.0,36.9778,36.9778,36.8541,36.9071,25524.0
2021-07-09 11:05:00,41.77,41.85,41.77,41.83,27312.0,36.9071,36.9778,36.9071,36.9601,27312.0
2021-07-09 11:10:00,41.81,41.83,41.75,41.81,20073.0,36.9425,36.9601,36.8894,36.9425,20073.0
2021-07-09 11:15:00,41.78,41.79,41.69,41.72,17410.0,36.9159,36.9248,36.8364,36.8629,17410.0
2021-07-09 11:20:00,41.72,41.78,41.72,41.76,18899.0,36.8629,36.9159,36.8629,36.8983,18899.0
2021-07-09 11:25:00,41.76,41.81,41.76,41.79,12616.0,36.8983,36.9425,36.8983,36.9248,12616.0
2021-07-09 11:30:00,41.79,41.88,41.78,41.87,17556.0,36.9248,37.0043,36.9159,36.9955,17556.0
2021-07-09 11:35:00,41.86,41.9,41.84,41.87,8748.0,36.9866,37.022,36.969,36.9955,8748.0
2021-07-09 11:40:00,41.88,41.92,41.88,41.9,7354.0,37.0043,37.0396,37.0043,37.022,7354.0
2021-07-09 11:45:00,41.91,41.95,41.82,41.85,35895.0,37.0308,37.0662,36.9513,36.9778,35895.0
2021-07-09 11:50:00,41.85,41.9,41.85,41.89,14038.0,36.9778,37.022,36.9778,37.0131,14038.0
2021-07-09 11:55:00,41.88,41.9,41.79,41.82,14943.0,37.0043,37.022,36.9248,36.9513,14943.0
2021-07-09 12:00:00,41.81,41.86,41.8,41.84,11527.0,36.9425,36.9866,36.9336,36.969,11527.0
2021-07-09 12:05:00,41.85,41.86,41.79,41.8,7698.0,36.9778,36.9866,36.9248,36.9336,7698.0
2021-07-09 12:10:00,41.78,41.86,41.77,41.78,14926.0,36.9159,36.9866,36.9071,36.9159,14926.0
2021-07-09 12:15:00,41.77,41.83,41.77,41.81,15322.0,36.9071,36.9601,36.9071,36.9425,15322.0
2021-07-09 12:20:00,41.8,41.83,41.77,41.78,13888.0,36.9336,36.9601,36.9071,36.9159,13888.0
2021-07-09 12:25:00,41.78,41.85,41.78,41.84,20430.0,36.9159,36.9778,36.9159,36.969,20430.0
2021-07-09 12:30:00,41.84,41.86,41.79,41.8,31977.0,36.969,36.9866,36.9248,36.9336,31977.0
2021-07-09 12:35:00,41.79,41.89,41.74,41.89,17724.0,36.9248,37.0131,36.8806,37.0131,17724.0
2021-07-09 12:40:00,41.87,41.9,41.86,41.87,12427.0,36.9955,37.022,36.9866,36.9955,12427.0
2021-07-09 12:45:00,41.87,41.89,41.81,41.86,74464.0,36.9955,37.0131,36.9425,36.9866,74464.0
2021-07-09 12:50:00,41.86,41.91,41.86,41.91,12137.0,36.9866,37.0308,36.9866,37.0308,12137.0
2021-07-09 12:55:00,41.9,41.9,41.86,41.88,7651.0,37.022,37.022,36.9866,37.0043,7651.0
2021-07-09 13:00:00,41.88,41.9,41.71,41.75,54796.0,37.0043,37.022,36.8541,36.8894,54796.0
2021-07-09 13:05:00,41.75,41.86,41.74,41.86,28605.0,36.8894,36.9866,36.8806,36.9866,28605.0
2021-07-09 13:10:00,41.86,41.9,41.86,41.88,5140.0,36.9866,37.022,36.9866,37.0043,5140.0
2021-07-09 13:15:00,41.88,41.9,41.85,41.86,19112.0,37.0043,37.022,36.9778,36.9866,19112.0
2021-07-09 13:20:00,41.87,41.89,41.86,41.87,12596.0,36.9955,37.0131,36.9866,36.9955,12596.0
2021-07-09 13:25:00,41.87,41.88,41.86,41.87,8227.0,36.9955,37.0043,36.9866,36.9955,8227.0
2021-07-09 13:30:00,41.87,41.91,41.86,41.89,18375.0,36.9955,37.0308,36.9866,37.0131,18375.0
2021-07-09 13:35:00,41.89,41.92,41.88,41.91,9332.0,37.0131,37.0396,37.0043,37.0308,9332.0
2021-07-09 13:40:00,41.9,41.9,41.88,41.88,4730.0,37.022,37.022,37.0043,37.0043,4730.0
2021-07-09 13:45:00,41.89,41.94,41.88,41.94,13281.0,37.0131,37.0573,37.0043,37.0573,13281.0
2021-07-09 13:50:00,41.94,42.0,41.93,41.95,25258.0,37.0573,37.1103,37.0485,37.0662,25258.0
2021-07-09 13:55:00,41.95,41.96,41.91,41.95,8496.0,37.0662,37.075,37.0308,37.0662,8496.0
2021-07-09 14:00:00,41.95,42.0,41.95,42.0,9755.0,37.0662,37.1103,37.0662,37.1103,9755.0
2021-07-09 14:05:00,41.99,42.02,41.92,41.93,13981.0,37.1015,37.128,37.0396,37.0485,13981.0
2021-07-09 14:10:00,41.94,41.94,41.86,41.86,11027.0,37.0573,37.0573,36.9866,36.9866,11027.0
2021-07-09 14:15:00,41.88,41.89,41.86,41.89,15967.0,37.0043,37.0131,36.9866,37.0131,15967.0
2021-07-09 14:20:00,41.87,41.91,41.86,41.87,13063.0,36.9955,37.0308,36.9866,36.9955,13063.0
2021-07-09 14:25:00,41.88,41.89,41.87,41.89,7982.0,37.0043,37.0131,36.9955,37.0131,7982.0
2021-07-09 14:30:00,41.89,41.92,41.88,41.9,19312.0,37.0131,37.0396,37.0043,37.022,19312.0
2021-07-09 14:35:00,41.89,41.94,41.88,41.92,38783.0,37.0131,37.0573,37.0043,37.0396,38783.0
2021-07-09 14:40:00,41.93,41.93,41.9,41.92,6069.0,37.0485,37.0485,37.022,37.0396,6069.0
2021-07-09 14:45:00,41.93,41.98,41.93,41.95,12066.0,37.0485,37.0927,37.0485,37.0662,12066.0
2021-07-09 14:50:00,41.95,41.99,41.92,41.99,11168.0,37.0662,37.1015,37.0396,37.1015,11168.0
2021-07-09 14:55:00,41.98,42.0,41.95,41.96,6556.0,37.0927,37.1103,37.0662,37.075,6556.0
2021-07-09 15:00:00,41.96,41.96,41.91,41.92,8553.0,37.075,37.075,37.0308,37.0396,8553.0
2021-07-09 15:05:00,41.91,41.97,41.91,41.97,22786.0,37.0308,37.0838,37.0308,37.0838,22786.0
2021-07-09 15:10:00,41.97,42.01,41.91,41.93,32916.0,37.0838,37.1192,37.0308,37.0485,32916.0
2021-07-09 15:15:00,41.93,41.94,41.92,41.93,7505.0,37.0485,37.0573,37.0396,37.0485,7505.0
2021-07-09 15:20:00,41.93,41.94,41.9,41.91,25349.0,37.0485,37.0573,37.022,37.0308,25349.0
2021-07-09 15:25:00,41.91,41.97,41.9,41.93,15857.0,37.0308,37.0838,37.022,37.0485,15857.0
2021-07-09 15:30:00,41.93,41.96,41.9,41.95,45138.0,37.0485,37.075,37.022,37.0662,45138.0
2021-07-09 15:35:00,41.95,41.97,41.91,41.94,40900.0,37.0662,37.0838,37.0308,37.0573,40900.0
2021-07-09 15:40:00,41.94,41.97,41.93,41.94,45125.0,37.0573,37.0838,37.0485,37.0573,45125.0
2021-07-09 15:45:00,41.93,42.0,41.93,41.99,41123.0,37.0485,37.1103,37.0485,37.1015,41123.0
2021-07-09 15:50:00,42.0,42.03,41.96,42.02,64960.0,37.1103,37.1368,37.075,37.128,64960.0
2021-07-09 15:55:00,42.02,42.03,41.94,41.97,141073.0,37.128,37.1368,37.0573,37.0838,141073.0
2021-07-12 09:30:00,41.93,42.08,41.68,41.69,36191.0,37.0485,37.181,36.8276,36.8364,36191.0
2021-07-12 09:35:00,41.71,41.71,41.61,41.67,23014.0,36.8541,36.8541,36.7657,36.8188,23014.0
2021-07-12 09:40:00,41.68,41.74,41.54,41.54,13940.0,36.8276,36.8806,36.7039,36.7039,13940.0
2021-07-12 09:45:00,41.57,41.59,41.43,41.48,15938.0,36.7304,36.7481,36.6067,36.6509,15938.0
2021-07-12 09:50:00,41.47,41.47,41.3,41.37,32509.0,36.642,36.642,36.4918,36.5537,32509.0
2021-07-12 09:55:00,41.37,41.42,41.35,41.39,12335.0,36.5537,36.5979,36.536,36.5713,12335.0
2021-07-12 10:00:00,41.4,41.41,41.25,41.35,24185.0,36.5802,36.589,36.4476,36.536,24185.0
2021-07-12 10:05:00,41.36,41.36,41.21,41.3,24708.0,36.5448,36.5448,36.4123,36.4918,24708.0
2021-07-12 10:10:00,41.3,41.34,41.21,41.26,13460.0,36.4918,36.5272,36.4123,36.4565,13460.0
2021-07-12 10:15:00,41.24,41.39,41.18,41.25,97052.0,36.4388,36.5713,36.3858,36.4476,97052.0
2021-07-12 10:20:00,41.26,41.27,41.14,41.17,72820.0,36.4565,36.4653,36.3505,36.377,72820.0
2021-07-12 10:25:00,41.19,41.22,41.08,41.2,18116.0,36.3946,36.4211,36.2974,36.4035,18116.0
2021-07-12 10:30:00,41.2,41.21,41.12,41.2,20768.0,36.4035,36.4123,36.3328,36.4035,20768.0
2021-07-12 10:35:00,41.2,41.22,41.13,41.18,36490.0,36.4035,36.4211,36.3416,36.3858,36490.0
2021-07-12 10:40:00,41.17,41.32,41.15,41.32,27050.0,36.377,36.5095,36.3593,36.5095,27050.0
2021-07-12 10:45:00,41.33,41.38,41.28,41.3,25912.0,36.5183,36.5625,36.4742,36.4918,25912.0
2021-07-12 10:50:00,41.3,41.34,41.29,41.31,21817.0,36.4918,36.5272,36.483,36.5007,21817.0
2021-07-12 10:55:00,41.3,41.38,41.29,41.38,11441.0,36.4918,36.5625,36.483,36.5625,11441.0
2021-07-12 11:00:00,41.39,41.42,41.32,41.37,8590.0,36.5713,36.5979,36.5095,36.5537,8590.0
2021-07-12 11:05:00,41.36,41.42,41.35,41.41,6379.0,36.5448,36.5979,36.536,36.589,6379.0
2021-07-12 11:10:00,41.4,41.43,41.36,41.42,4310.0,36.5802,36.6067,36.5448,36.5979,4310.0
2021-07-12 11:15:00,41.41,41.43,41.34,41.4,10978.0,36.589,36.6067,36.5272,36.5802,10978.0
2021-07-12 11:20:00,41.39,41.41,41.33,41.34,11447.0,36.5713,36.589,36.5183,36.5272,11447.0
2021-07-12 11:25:00,41.34,41.36,41.29,41.31,21305.0,36.5272,36.5448,36.483,36.5007,21305.0
2021-07-12 11:30:00,41.32,41.36,41.29,41.34,12496.0,36.5095,36.5448,36.483,36.5272,12496.0
2021-07-12 11:35:00,41.33,41.35,41.29,41.31,18337.0,36.5183,36.536,36.483,36.5007,18337.0
2021-07-12 11:40:00,41.32,41.4,41.29,41.4,17038.0,36.5095,36.5802,36.483,36.5802,17038.0
2021-07-12 11:45:00,41.42,41.44,41.33,41.35,14287.0,36.5979,36.6155,36.5183,36.536,14287.0
2021-07-12 11:50:00,41.35,41.37,41.34,41.35,7320.0,36.536,36.5537,36.5272,36.536,7320.0
2021-07-12 11:55:00,41.34,41.34,41.29,41.33,15813.0,36.5272,36.5272,36.483,36.5183,15813.0
2021-07-12 12:00:00,41.33,41.4,41.32,41.32,13377.0,36.5183,36.5802,36.5095,36.5095,13377.0
2021-07-12 12:05:00,41.33,41.35,41.3,41.3,9148.0,36.5183,36.536,36.4918,36.4918,9148.0
2021-07-12 12:10:00,41.31,41.34,41.3,41.34,7326.0,36.5007,36.5272,36.4918,36.5272,7326.0
2021-07-12 12:15:00,41.34,41.37,41.31,41.34,8468.0,36.5272,36.5537,36.5007,36.5272,8468.0
2021-07-12 12:20:00,41.34,41.35,41.3,41.31,10138.0,36.5272,36.536,36.4918,36.5007,10138.0
2021-07-12 12:25:00,41.32,41.34,41.29,41.3,36809.0,36.5095,36.5272,36.483,36.4918,36809.0
2021-07-12 12:30:00,41.3,41.35,41.29,41.33,16991.0,36.4918,36.536,36.483,36.5183,16991.0
2021-07-12 12:35:00,41.33,41.42,41.32,41.41,10022.0,36.5183,36.5979,36.5095,36.589,10022.0
2021-07-12 12:40:00,41.42,41.45,41.37,41.37,31720.0,36.5979,36.6244,36.5537,36.5537,31720.0
2021-07-12 12:45:00,41.37,41.4,41.34,41.4,8366.0,36.5537,36.5802,36.5272,36.5802,8366.0
2021-07-12 12:50:00,41.4,41.42,41.35,41.36,7636.0,36.5802,36.5979,36.536,36.5448,7636.0
2021-07-12 12:55:00,41.36,41.37,41.31,41.35,12245.0,36.5448,36.5537,36.5007,36.536,12245.0
2021-07-12 13:00:00,41.34,41.36,41.31,41.32,10421.0,36.5272,36.5448,36.5007,36.5095,10421.0
2021-07-12 13:05:00,41.32,41.32,41.29,41.32,12196.0,36.5095,36.5095,36.483,36.5095,12196.0
2021-07-12 13:10:00,41.32,41.33,41.28,41.3,19256.0,36.5095,36.5183,36.4742,36.4918,19256.0
2021-07-12 13:15:00,41.3,41.31,41.18,41.18,41440.0,36.4918,36.5007,36.3858,36.3858,41440.0
2021-07-12 13:20:00,41.19,41.21,41.1,41.11,35791.0,36.3946,36.4123,36.3151,36.3239,35791.0
2021-07-12 13:25:00,41.12,41.18,41.11,41.15,17517.0,36.3328,36.3858,36.3239,36.3593,17517.0
2021-07-12 13:30:00,41.15,41.3,41.14,41.28,10147.0,36.3593,36.4918,36.3505,36.4742,10147.0
2021-07-12 13:35:00,41.28,41.31,41.18,41.2,19022.0,36.4742,36.5007,36.3858,36.4035,19022.0
2021-07-12 13:40:00,41.2,41.26,41.19,41.2,6752.0,36.4035,36.4565,36.3946,36.4035,6752.0
2021-07-12 13:45:00,41.19,41.19,41.13,41.17,9825.0,36.3946,36.3946,36.3416,36.377,9825.0
2021-07-12 13:50:00,41.17,41.19,41.13,41.15,18017.0,36.377,36.3946,36.3416,36.3593,18017.0
2021-07-12 13:55:00,41.14,41.15,41.11,41.14,10965.0,36.3505,36.3593,36.3239,36.3505,10965.0
2021-07-12 14:00:00,41.14,41.2,41.13,41.16,5779.0,36.3505,36.4035,36.3416,36.3681,5779.0
2021-07-12 14:05:00,41.15,41.18,41.14,41.16,6862.0,36.3593,36.3858,36.3505,36.3681,6862.0
2021-07-12 14:10:00,41.16,41.22,41.16,41.18,10392.0,36.3681,36.4211,36.3681,36.3858,10392.0
2021-07-12 14:15:00,41.18,41.18,41.16,41.16,4072.0,36.3858,36.3858,36.3681,36.3681,4072.0
2021-07-12 14:20:00,41.16,41.17,41.11,41.12,9917.0,36.3681,36.377,36.3239,36.3328,9917.0
2021-07-12 14:25:00,41.12,41.19,41.12,41.19,15880.0,36.3328,36.3946,36.3328,36.3946,15880.0
2021-07-12 14:30:00,41.19,41.22,41.18,41.21,7709.0,36.3946,36.4211,36.3858,36.4123,7709.0
2021-07-12 14:35:00,41.21,41.24,41.19,41.19,10957.0,36.4123,36.4388,36.3946,36.3946,10957.0
2021-07-12 14:40:00,41.2,41.21,41.18,41.21,11153.0,36.4035,36.4123,36.3858,36.4123,11153.0
2021-07-12 14:45:00,41.21,41.22,41.19,41.2,13701.0,36.4123,36.4211,36.3946,36.4035,13701.0
2021-07-12 14:50:00,41.2,41.25,41.2,41.22,23147.0,36.4035,36.4476,36.4035,36.4211,23147.0
2021-07-12 14:55:00,41.22,41.24,41.2,41.21,11274.0,36.4211,36.4388,36.4035,36.4123,11274.0
2021-07-12 15:00:00,41.21,41.23,41.14,41.15,9702.0,36.4123,36.43,36.3505,36.3593,9702.0
2021-07-12 15:05:00,41.15,41.2,41.15,41.2,11731.0,36.3593,36.4035,36.3593,36.4035,11731.0
2021-07-12 15:10:00,41.21,41.21,41.11,41.15,31421.0,36.4123,36.4123,36.3239,36.3593,31421.0
2021-07-12 15:15:00,41.14,41.17,41.13,41.16,14102.0,36.3505,36.377,36.3416,36.3681,14102.0
2021-07-12 15:20:00,41.16,41.19,41.15,41.17,8622.0,36.3681,36.3946,36.3593,36.377,8622.0
2021-07-12 15:25:00,41.18,41.35,41.17,41.35,29645.0,36.3858,36.536,36.377,36.536,29645.0
2021-07-12 15:30:00,41.35,41.37,41.26,41.27,54544.0,36.536,36.5537,36.4565,36.4653,54544.0
2021-07-12 15:35:00,41.28,41.3,41.2,41.21,45731.0,36.4742,36.4918,36.4035,36.4123,45731.0
2021-07-12 15:40:00,41.21,41.26,41.15,41.18,61260.0,36.4123,36.4565,36.3593,36.3858,61260.0
2021-07-12 15:45:00,41.18,41.21,41.11,41.17,74564.0,36.3858,36.4123,36.3239,36.377,74564.0
2021-07-12 15:50:00,41.18,41.26,41.17,41.26,135850.0,36.3858,36.4565,36.377,36.4565,135850.0
2021-07-12 15:55:00,41.26,41.3,41.21,41.3,320319.0,36.4565,36.4918,36.4123,36.4918,320319.0
2021-07-13 09:30:00,41.33,41.33,40.96,41.06,70518.0,36.5183,36.5183,36.1914,36.2798,70518.0
2021-07-13 09:35:00,41.06,41.06,40.92,40.98,36480.0,36.2798,36.2798,36.1561,36.2091,36480.0
2021-07-13 09:40:00,41.01,41.16,40.98,41.12,33621.0,36.2356,36.3681,36.2091,36.3328,33621.0
2021-07-13 09:45:00,41.14,41.17,41.0,41.07,45165.0,36.3505,36.377,36.2268,36.2886,45165.0
2021-07-13 09:50:00,41.08,41.11,41.01,41.09,27034.0,36.2974,36.3239,36.2356,36.3063,27034.0
2021-07-13 09:55:00,41.09,41.21,40.99,40.99,67836.0,36.3063,36.4123,36.2179,36.2179,67836.0
2021-07-13 10:00:00,41.01,41.11,40.95,41.07,15599.0,36.2356,36.3239,36.1826,36.2886,15599.0
2021-07-13 10:05:00,41.07,41.16,41.05,41.16,9854.0,36.2886,36.3681,36.2709,36.3681,9854.0
2021-07-13 10:10:00,41.16,41.17,41.11,41.14,13378.0,36.3681,36.377,36.3239,36.3505,13378.0
2021-07-13 10:15:00,41.15,41.18,41.05,41.05,15526.0,36.3593,36.3858,36.2709,36.2709,15526.0
2021-07-13 10:20:00,41.04,41.15,41.01,41.15,15061.0,36.2621,36.3593,36.2356,36.3593,15061.0
2021-07-13 10:25:00,41.16,41.2,41.09,41.09,39925.0,36.3681,36.4035,36.3063,36.3063,39925.0
2021-07-13 10:30:00,41.1,41.12,41.0,41.0,7528.0,36.3151,36.3328,36.2268,36.2268,7528.0
2021-07-13 10:35:00,41.01,41.02,40.96,40.97,56022.0,36.2356,36.2444,36.1914,36.2002,56022.0
2021-07-13 10:40:00,40.97,40.97,40.86,40.88,63275.0,36.2002,36.2002,36.1031,36.1207,63275.0
2021-07-13 10:45:00,40.89,40.96,40.89,40.89,13258.0,36.1296,36.1914,36.1296,36.1296,13258.0
2021-07-13 10:50:00,40.89,40.96,40.89,40.91,23741.0,36.1296,36.1914,36.1296,36.1472,23741.0
2021-07-13 10:55:00,40.91,40.96,40.9,40.94,32069.0,36.1472,36.1914,36.1384,36.1737,32069.0
2021-07-13 11:00:00,40.94,40.96,40.89,40.9,23705.0,36.1737,36.1914,36.1296,36.1384,23705.0
2021-07-13 11:05:00,40.9,40.96,40.89,40.94,27383.0,36.1384,36.1914,36.1296,36.1737,27383.0
2021-07-13 11:10:00,40.94,40.96,40.88,40.88,10028.0,36.1737,36.1914,36.1207,36.1207,10028.0
2021-07-13 11:15:00,40.87,40.99,40.86,40.99,19518.0,36.1119,36.2179,36.1031,36.2179,19518.0
2021-07-13 11:20:00,40.98,41.02,40.97,41.0,20191.0,36.2091,36.2444,36.2002,36.2268,20191.0
2021-07-13 11:25:00,41.0,41.21,41.0,41.18,27896.0,36.2268,36.4123,36.2268,36.3858,27896.0
2021-07-13 11:30:00,41.17,41.28,41.12,41.25,23484.0,36.377,36.4742,36.3328,36.4476,23484.0
2021-07-13 11:35:00,41.25,41.29,41.2,41.23,13603.0,36.4476,36.483,36.4035,36.43,13603.0
2021-07-13 11:40:00,41.23,41.24,41.2,41.21,11605.0,36.43,36.4388,36.4035,36.4123,11605.0
2021-07-13 11:45:00,41.21,41.21,41.17,41.17,15875.0,36.4123,36.4123,36.377,36.377,15875.0
2021-07-13 11:50:00,41.17,41.23,41.16,41.22,7203.0,36.377,36.43,36.3681,36.4211,7203.0
2021-07-13 11:55:00,41.22,41.23,41.2,41.2,6851.0,36.4211,36.43,36.4035,36.4035,6851.0
2021-07-13 12:00:00,41.21,41.25,41.2,41.21,9131.0,36.4123,36.4476,36.4035,36.4123,9131.0
2021-07-13 12:05:00,41.21,41.24,41.2,41.24,9659.0,36.4123,36.4388,36.4035,36.4388,9659.0
2021-07-13 12:10:00,41.26,41.28,41.23,41.24,6743.0,36.4565,36.4742,36.43,36.4388,6743.0
2021-07-13 12:15:00,41.24,41.27,41.23,41.23,4715.0,36.4388,36.4653,36.43,36.43,4715.0
2021-07-13 12:20:00,41.24,41.3,41.23,41.23,9977.0,36.4388,36.4918,36.43,36.43,9977.0
2021-07-13 12:25:00,41.24,41.33,41.24,41.3,14279.0,36.4388,36.5183,36.4388,36.4918,14279.0
2021-07-13 12:30:00,41.29,41.31,41.26,41.3,5571.0,36.483,36.5007,36.4565,36.4918,5571.0
2021-07-13 12:35:00,41.3,41.32,41.28,41.29,6642.0,36.4918,36.5095,36.4742,36.483,6642.0
2021-07-13 12:40:00,41.29,41.3,41.21,41.21,6566.0,36.483,36.4918,36.4123,36.4123,6566.0
2021-07-13 12:45:00,41.21,41.24,41.21,41.22,6427.0,36.4123,36.4388,36.4123,36.4211,6427.0
2021-07-13 12:50:00,41.22,41.25,41.21,41.25,5600.0,36.4211,36.4476,36.4123,36.4476,5600.0
2021-07-13 12:55:00,41.26,41.27,41.22,41.22,12588.0,36.4565,36.4653,36.4211,36.4211,12588.0
2021-07-13 13:00:00,41.21,41.22,41.2,41.2,8288.0,36.4123,36.4211,36.4035,36.4035,8288.0
2021-07-13 13:05:00,41.21,41.23,41.2,41.23,7449.0,36.4123,36.43,36.4035,36.43,7449.0
2021-07-13 13:10:00,41.22,41.23,41.18,41.21,52800.0,36.4211,36.43,36.3858,36.4123,52800.0
2021-07-13 13:15:00,41.2,41.22,41.19,41.2,47060.0,36.4035,36.4211,36.3946,36.4035,47060.0
2021-07-13 13:20:00,41.21,41.29,41.21,41.23,8571.0,36.4123,36.483,36.4123,36.43,8571.0
2021-07-13 13:25:00,41.22,41.23,41.2,41.21,16233.0,36.4211,36.43,36.4035,36.4123,16233.0
2021-07-13 13:30:00,41.2,41.24,41.2,41.21,6180.0,36.4035,36.4388,36.4035,36.4123,6180.0
2021-07-13 13:35:00,41.21,41.24,41.2,41.23,19650.0,36.4123,36.4388,36.4035,36.43,19650.0
2021-07-13 13:40:00,41.23,41.23,41.2,41.21,28526.0,36.43,36.43,36.4035,36.4123,28526.0
2021-07-13 13:45:00,41.2,41.25,41.2,41.2,19944.0,36.4035,36.4476,36.4035,36.4035,19944.0
2021-07-13 13:50:00,41.21,41.21,41.13,41.18,16971.0,36.4123,36.4123,36.3416,36.3858,16971.0
2021-07-13 13:55:00,41.18,41.22,41.17,41.2,17320.0,36.3858,36.4211,36.377,36.4035,17320.0
2021-07-13 14:00:00,41.21,41.21,40.97,40.97,49662.0,36.4123,36.4123,36.2002,36.2002,49662.0
2021-07-13 14:05:00,40.98,41.07,40.98,41.02,47298.0,36.2091,36.2886,36.2091,36.2444,47298.0
2021-07-13 14:10:00,41.01,41.02,40.91,40.92,10852.0,36.2356,36.2444,36.1472,36.1561,10852.0
2021-07-13 14:15:00,40.9,40.91,40.82,40.84,12355.0,36.1384,36.1472,36.0677,36.0854,12355.0
2021-07-13 14:20:00,40.85,40.87,40.78,40.86,19915.0,36.0942,36.1119,36.0324,36.1031,19915.0
2021-07-13 14:25:00,40.89,40.9,40.83,40.85,30188.0,36.1296,36.1384,36.0765,36.0942,30188.0
2021-07-13 14:30:00,40.84,40.88,40.81,40.88,23606.0,36.0854,36.1207,36.0589,36.1207,23606.0
2021-07-13 14:35:00,40.88,40.95,40.88,40.9,28394.0,36.1207,36.1826,36.1207,36.1384,28394.0
2021-07-13 14:40:00,40.88,40.92,40.83,40.91,23886.0,36.1207,36.1561,36.0765,36.1472,23886.0
2021-07-13 14:45:00,40.91,41.07,40.9,41.05,41487.0,36.1472,36.2886,36.1384,36.2709,41487.0
2021-07-13 14:50:00,41.05,41.09,40.99,41.01,32282.0,36.2709,36.3063,36.2179,36.2356,32282.0
2021-07-13 14:55:00,41.01,41.09,40.97,41.08,28795.0,36.2356,36.3063,36.2002,36.2974,28795.0
2021-07-13 15:00:00,41.08,41.14,40.97,40.97,31792.0,36.2974,36.3505,36.2002,36.2002,31792.0
2021-07-13 15:05:00,40.97,40.97,40.79,40.8,26927.0,36.2002,36.2002,36.0412,36.05,26927.0
2021-07-13 15:10:00,40.8,40.81,40.64,40.65,32814.0,36.05,36.0589,35.9087,35.9175,32814.0
2021-07-13 15:15:00,40.65,40.66,40.51,40.51,76273.0,35.9175,35.9263,35.7938,35.7938,76273.0
2021-07-13 15:20:00,40.51,40.51,40.42,40.48,58941.0,35.7938,35.7938,35.7143,35.7673,58941.0
2021-07-13 15:25:00,40.48,40.54,40.43,40.48,29571.0,35.7673,35.8203,35.7231,35.7673,29571.0
2021-07-13 15:30:00,40.5,40.6,40.47,40.57,46328.0,35.785,35.8733,35.7585,35.8468,46328.0
2021-07-13 15:35:00,40.56,40.61,40.51,40.61,47648.0,35.838,35.8822,35.7938,35.8822,47648.0
2021-07-13 15:40:00,40.62,40.62,40.54,40.58,40226.0,35.891,35.891,35.8203,35.8557,40226.0
2021-07-13 15:45:00,40.58,40.6,40.53,40.54,47071.0,35.8557,35.8733,35.8115,35.8203,47071.0
2021-07-13 15:50:00,40.52,40.63,40.5,40.63,76669.0,35.8026,35.8998,35.785,35.8998,76669.0
2021-07-13 15:55:00,40.63,40.63,40.55,40.63,157707.0,35.8998,35.8998,35.8291,35.8998,157707.0
2021-07-14 09:30:00,40.68,41.0,40.68,40.94,53249.0,35.944,36.2268,35.944,36.1737,53249.0
2021-07-14 09:35:00,40.99,41.12,40.98,41.11,69430.0,36.2179,36.3328,36.2091,36.3239,69430.0
2021-07-14 09:40:00,41.14,41.21,41.07,41.07,19197.0,36.3505,36.4123,36.2886,36.2886,19197.0
2021-07-14 09:45:00,41.09,41.18,41.02,41.17,14483.0,36.3063,36.3858,36.2444,36.377,14483.0
2021-07-14 09:50:00,41.17,41.17,40.99,41.05,19781.0,36.377,36.377,36.2179,36.2709,19781.0
2021-07-14 09:55:00,41.08,41.08,40.93,40.93,16652.0,36.2974,36.2974,36.1649,36.1649,16652.0
2021-07-14 10:00:00,40.93,40.94,40.83,40.85,5618.0,36.1649,36.1737,36.0765,36.0942,5618.0
2021-07-14 10:05:00,40.86,40.92,40.83,40.87,6219.0,36.1031,36.1561,36.0765,36.1119,6219.0
2021-07-14 10:10:00,40.83,40.84,40.75,40.77,8208.0,36.0765,36.0854,36.0059,36.0235,8208.0
2021-07-14 10:15:00,40.77,40.91,40.77,40.83,13050.0,36.0235,36.1472,36.0235,36.0765,13050.0
2021-07-14 10:20:00,40.84,40.95,40.84,40.95,5746.0,36.0854,36.1826,36.0854,36.1826,5746.0
2021-07-14 10:25:00,40.94,40.98,40.86,40.88,15005.0,36.1737,36.2091,36.1031,36.1207,15005.0
2021-07-14 10:30:00,40.86,40.86,40.78,40.82,9750.0,36.1031,36.1031,36.0324,36.0677,9750.0
2021-07-14 10:35:00,40.8,40.86,40.71,40.73,10643.0,36.05,36.1031,35.9705,35.9882,10643.0
2021-07-14 10:40:00,40.71,40.78,40.68,40.68,11612.0,35.9705,36.0324,35.944,35.944,11612.0
2021-07-14 10:45:00,40.7,40.74,40.68,40.72,14655.0,35.9617,35.997,35.944,35.9794,14655.0
2021-07-14 10:50:00,40.74,40.89,40.74,40.88,21986.0,35.997,36.1296,35.997,36.1207,21986.0
2021-07-14 10:55:00,40.88,40.93,40.84,40.87,10595.0,36.1207,36.1649,36.0854,36.1119,10595.0
2021-07-14 11:00:00,40.86,40.86,40.82,40.83,4466.0,36.1031,36.1031,36.0677,36.0765,4466.0
2021-07-14 11:05:00,40.82,40.82,40.67,40.67,16651.0,36.0677,36.0677,35.9352,35.9352,16651.0
2021-07-14 11:10:00,40.67,40.71,40.67,40.7,9861.0,35.9352,35.9705,35.9352,35.9617,9861.0
2021-07-14 11:15:00,40.7,40.7,40.64,40.68,40273.0,35.9617,35.9617,35.9087,35.944,40273.0
2021-07-14 11:20:00,40.68,40.69,40.64,40.67,15020.0,35.944,35.9528,35.9087,35.9352,15020.0
2021-07-14 11:25:00,40.66,40.66,40.58,40.61,19716.0,35.9263,35.9263,35.8557,35.8822,19716.0
2021-07-14 11:30:00,40.6,40.68,40.51,40.51,11730.0,35.8733,35.944,35.7938,35.7938,11730.0
2021-07-14 11:35:00,40.52,40.68,40.52,40.64,17165.0,35.8026,35.944,35.8026,35.9087,17165.0
2021-07-14 11:40:00,40.61,40.61,40.51,40.51,10026.0,35.8822,35.8822,35.7938,35.7938,10026.0
2021-07-14 11:45:00,40.52,40.65,40.51,40.65,17274.0,35.8026,35.9175,35.7938,35.9175,17274.0
2021-07-14 11:50:00,40.64,40.64,40.58,40.59,7472.0,35.9087,35.9087,35.8557,35.8645,7472.0
2021-07-14 11:55:00,40.59,40.62,40.56,40.62,4021.0,35.8645,35.891,35.838,35.891,4021.0
2021-07-14 12:00:00,40.62,40.69,40.62,40.67,6640.0,35.891,35.9528,35.891,35.9352,6640.0
2021-07-14 12:05:00,40.68,40.68,40.63,40.63,5628.0,35.944,35.944,35.8998,35.8998,5628.0
2021-07-14 12:10:00,40.61,40.63,40.58,40.58,3306.0,35.8822,35.8998,35.8557,35.8557,3306.0
2021-07-14 12:15:00,40.58,40.6,40.53,40.56,5222.0,35.8557,35.8733,35.8115,35.838,5222.0
2021-07-14 12:20:00,40.58,40.64,40.57,40.62,5756.0,35.8557,35.9087,35.8468,35.891,5756.0
2021-07-14 12:25:00,40.61,40.62,40.57,40.62,19276.0,35.8822,35.891,35.8468,35.891,19276.0
2021-07-14 12:30:00,40.62,40.62,40.52,40.53,6183.0,35.891,35.891,35.8026,35.8115,6183.0
2021-07-14 12:35:00,40.53,40.55,40.5,40.53,4663.0,35.8115,35.8291,35.785,35.8115,4663.0
2021-07-14 12:40:00,40.53,40.54,40.49,40.51,7517.0,35.8115,35.8203,35.7761,35.7938,7517.0
2021-07-14 12:45:00,40.5,40.53,40.48,40.51,16194.0,35.785,35.8115,35.7673,35.7938,16194.0
2021-07-14 12:50:00,40.51,40.53,40.46,40.51,23540.0,35.7938,35.8115,35.7496,35.7938,23540.0
2021-07-14 12:55:00,40.5,40.58,40.49,40.58,17112.0,35.785,35.8557,35.7761,35.8557,17112.0
2021-07-14 13:00:00,40.6,40.62,40.57,40.62,3818.0,35.8733,35.891,35.8468,35.891,3818.0
2021-07-14 13:05:00,40.62,40.62,40.58,40.61,6601.0,35.891,35.891,35.8557,35.8822,6601.0
2021-07-14 13:10:00,40.62,40.69,40.61,40.69,3455.0,35.891,35.9528,35.8822,35.9528,3455.0
2021-07-14 13:15:00,40.68,40.68,40.62,40.65,7280.0,35.944,35.944,35.891,35.9175,7280.0
2021-07-14 13:20:00,40.64,40.69,40.62,40.68,7998.0,35.9087,35.9528,35.891,35.944,7998.0
2021-07-14 13:25:00,40.68,40.7,40.67,40.69,11476.0,35.944,35.9617,35.9352,35.9528,11476.0
2021-07-14 13:30:00,40.68,40.7,40.67,40.68,11247.0,35.944,35.9617,35.9352,35.944,11247.0
2021-07-14 13:35:00,40.68,40.69,40.66,40.66,7915.0,35.944,35.9528,35.9263,35.9263,7915.0
2021-07-14 13:40:00,40.66,40.67,40.62,40.66,7230.0,35.9263,35.9352,35.891,35.9263,7230.0
2021-07-14 13:45:00,40.65,40.65,40.63,40.65,3502.0,35.9175,35.9175,35.8998,35.9175,3502.0
2021-07-14 13:50:00,40.65,40.67,40.64,40.66,3778.0,35.9175,35.9352,35.9087,35.9263,3778.0
2021-07-14 13:55:00,40.67,40.7,40.66,40.7,6601.0,35.9352,35.9617,35.9263,35.9617,6601.0
2021-07-14 14:00:00,40.7,40.73,40.67,40.73,18161.0,35.9617,35.9882,35.9352,35.9882,18161.0
2021-07-14 14:05:00,40.72,40.75,40.69,40.71,11120.0,35.9794,36.0059,35.9528,35.9705,11120.0
2021-07-14 14:10:00,40.71,40.76,40.71,40.73,7027.0,35.9705,36.0147,35.9705,35.9882,7027.0
2021-07-14 14:15:00,40.73,40.76,40.72,40.74,3255.0,35.9882,36.0147,35.9794,35.997,3255.0
2021-07-14 14:20:00,40.75,40.76,40.73,40.74,5148.0,36.0059,36.0147,35.9882,35.997,5148.0
2021-07-14 14:25:00,40.75,40.76,40.69,40.7,11043.0,36.0059,36.0147,35.9528,35.9617,11043.0
2021-07-14 14:30:00,40.7,40.72,40.64,40.65,6723.0,35.9617,35.9794,35.9087,35.9175,6723.0
2021-07-14 14:35:00,40.66,40.66,40.6,40.62,7263.0,35.9263,35.9263,35.8733,35.891,7263.0
2021-07-14 14:40:00,40.62,40.65,40.55,40.65,19573.0,35.891,35.9175,35.8291,35.9175,19573.0
2021-07-14 14:45:00,40.65,40.69,40.64,40.66,5760.0,35.9175,35.9528,35.9087,35.9263,5760.0
2021-07-14 14:50:00,40.66,40.69,40.64,40.65,5850.0,35.9263,35.9528,35.9087,35.9175,5850.0
2021-07-14 14:55:00,40.65,40.67,40.64,40.65,2949.0,35.9175,35.9352,35.9087,35.9175,2949.0
2021-07-14 15:00:00,40.65,40.68,40.65,40.66,8124.0,35.9175,35.944,35.9175,35.9263,8124.0
2021-07-14 15:05:00,40.66,40.68,40.64,40.66,6311.0,35.9263,35.944,35.9087,35.9263,6311.0
2021-07-14 15:10:00,40.66,40.66,40.59,40.62,6944.0,35.9263,35.9263,35.8645,35.891,6944.0
2021-07-14 15:15:00,40.61,40.65,40.6,40.6,9532.0,35.8822,35.9175,35.8733,35.8733,9532.0
2021-07-14 15:20:00,40.6,40.62,40.6,40.61,5078.0,35.8733,35.891,35.8733,35.8822,5078.0
2021-07-14 15:25:00,40.6,40.63,40.56,40.57,10855.0,35.8733,35.8998,35.838,35.8468,10855.0
2021-07-14 15:30:00,40.58,40.62,40.56,40.61,11813.0,35.8557,35.891,35.838,35.8822,11813.0
2021-07-14 15:35:00,40.64,40.66,40.6,40.61,9517.0,35.9087,35.9263,35.8733,35.8822,9517.0
2021-07-14 15:40:00,40.61,40.61,40.55,40.56,12921.0,35.8822,35.8822,35.8291,35.838,12921.0
2021-07-14 15:45:00,40.55,40.67,40.55,40.66,28170.0,35.8291,35.9352,35.8291,35.9263,28170.0
2021-07-14 15:50:00,40.66,40.67,40.59,40.64,81361.0,35.9263,35.9352,35.8645,35.9087,81361.0
2021-07-14 15:55:00,40.64,40.67,40.58,40.62,212504.0,35.9087,35.9352,35.8557,35.891,212504.0
2021-07-15 09:30:00,40.44,40.5,40.21,40.21,29600.0,35.7319,35.785,35.5287,35.5287,29600.0
2021-07-15 09:35:00,40.2,40.3,40.09,40.27,15363.0,35.5199,35.6082,35.4227,35.5817,15363.0
2021-07-15 09:40:00,40.27,40.52,40.25,40.43,18840.0,35.5817,35.8026,35.5641,35.7231,18840.0
2021-07-15 09:45:00,40.42,40.48,40.37,40.43,8407.0,35.7143,35.7673,35.6701,35.7231,8407.0
2021-07-15 09:50:00,40.44,40.45,40.36,40.39,7805.0,35.7319,35.7408,35.6613,35.6878,7805.0
2021-07-15 09:55:00,40.35,40.47,40.35,40.44,11330.0,35.6524,35.7585,35.6524,35.7319,11330.0
2021-07-15 10:00:00,40.45,40.59,40.45,40.59,13092.0,35.7408,35.8645,35.7408,35.8645,13092.0
2021-07-15 10:05:00,40.6,40.6,40.52,40.56,4873.0,35.8733,35.8733,35.8026,35.838,4873.0
2021-07-15 10:10:00,40.54,40.59,40.51,40.56,10819.0,35.8203,35.8645,35.7938,35.838,10819.0
2021-07-15 10:15:00,40.55,40.59,40.48,40.48,12937.0,35.8291,35.8645,35.7673,35.7673,12937.0
2021-07-15 10:20:00,40.47,40.47,40.38,40.43,24898.0,35.7585,35.7585,35.6789,35.7231,24898.0
2021-07-15 10:25:00,40.44,40.45,40.29,40.29,12984.0,35.7319,35.7408,35.5994,35.5994,12984.0
2021-07-15 10:30:00,40.31,40.39,40.31,40.31,9134.0,35.6171,35.6878,35.6171,35.6171,9134.0
2021-07-15 10:35:00,40.33,40.34,40.28,40.3,8989.0,35.6348,35.6436,35.5906,35.6082,8989.0
2021-07-15 10:40:00,40.3,40.32,40.12,40.14,13378.0,35.6082,35.6259,35.4492,35.4669,13378.0
2021-07-15 10:45:00,40.14,40.17,40.09,40.13,11391.0,35.4669,35.4934,35.4227,35.458,11391.0
2021-07-15 10:50:00,40.14,40.22,40.13,40.16,13416.0,35.4669,35.5376,35.458,35.4845,13416.0
2021-07-15 10:55:00,40.16,40.16,40.11,40.16,15019.0,35.4845,35.4845,35.4404,35.4845,15019.0
2021-07-15 11:00:00,40.2,40.23,40.1,40.11,18930.0,35.5199,35.5464,35.4315,35.4404,18930.0
2021-07-15 11:05:00,40.12,40.17,40.11,40.13,9078.0,35.4492,35.4934,35.4404,35.458,9078.0
2021-07-15 11:10:00,40.14,40.14,40.07,40.09,16673.0,35.4669,35.4669,35.405,35.4227,16673.0
2021-07-15 11:15:00,40.09,40.12,40.07,40.07,6145.0,35.4227,35.4492,35.405,35.405,6145.0
2021-07-15 11:20:00,40.07,40.09,40.04,40.04,30771.0,35.405,35.4227,35.3785,35.3785,30771.0
2021-07-15 11:25:00,40.04,40.15,40.04,40.13,8804.0,35.3785,35.4757,35.3785,35.458,8804.0
2021-07-15 11:30:00,40.15,40.22,40.15,40.22,8025.0,35.4757,35.5376,35.4757,35.5376,8025.0
2021-07-15 11:35:00,40.25,40.27,40.25,40.27,3208.0,35.5641,35.5817,35.5641,35.5817,3208.0
2021-07-15 11:40:00,40.26,40.26,40.22,40.25,9596.0,35.5729,35.5729,35.5376,35.5641,9596.0
2021-07-15 11:45:00,40.24,40.25,40.17,40.21,8446.0,35.5552,35.5641,35.4934,35.5287,8446.0
2021-07-15 11:50:00,40.21,40.23,40.21,40.23,4492.0,35.5287,35.5464,35.5287,35.5464,4492.0
2021-07-15 11:55:00,40.23,40.23,40.15,40.19,8074.0,35.5464,35.5464,35.4757,35.5111,8074.0
2021-07-15 12:00:00,40.19,40.2,40.15,40.19,7425.0,35.5111,35.5199,35.4757,35.5111,7425.0
2021-07-15 12:05:00,40.19,40.22,40.18,40.2,6168.0,35.5111,35.5376,35.5022,35.5199,6168.0
2021-07-15 12:10:00,40.19,40.27,40.17,40.23,9775.0,35.5111,35.5817,35.4934,35.5464,9775.0
2021-07-15 12:15:00,40.25,40.25,40.14,40.14,11476.0,35.5641,35.5641,35.4669,35.4669,11476.0
2021-07-15 12:20:00,40.14,40.22,40.13,40.22,8117.0,35.4669,35.5376,35.458,35.5376,8117.0
2021-07-15 12:25:00,40.22,40.23,40.19,40.2,4361.0,35.5376,35.5464,35.5111,35.5199,4361.0
2021-07-15 12:30:00,40.2,40.2,40.17,40.18,4252.0,35.5199,35.5199,35.4934,35.5022,4252.0
2021-07-15 12:35:00,40.17,40.2,40.15,40.19,8042.0,35.4934,35.5199,35.4757,35.5111,8042.0
2021-07-15 12:40:00,40.2,40.21,40.17,40.21,5107.0,35.5199,35.5287,35.4934,35.5287,5107.0
2021-07-15 12:45:00,40.22,40.24,40.21,40.23,8078.0,35.5376,35.5552,35.5287,35.5464,8078.0
2021-07-15 12:50:00,40.24,40.26,40.24,40.25,10046.0,35.5552,35.5729,35.5552,35.5641,10046.0
2021-07-15 12:55:00,40.26,40.3,40.25,40.3,6654.0,35.5729,35.6082,35.5641,35.6082,6654.0
2021-07-15 13:00:00,40.3,40.35,40.28,40.28,7666.0,35.6082,35.6524,35.5906,35.5906,7666.0
2021-07-15 13:05:00,40.28,40.29,40.26,40.28,6243.0,35.5906,35.5994,35.5729,35.5906,6243.0
2021-07-15 13:10:00,40.27,40.27,40.23,40.25,7699.0,35.5817,35.5817,35.5464,35.5641,7699.0
2021-07-15 13:15:00,40.25,40.29,40.24,40.25,8218.0,35.5641,35.5994,35.5552,35.5641,8218.0
2021-07-15 13:20:00,40.25,40.3,40.24,40.3,17963.0,35.5641,35.6082,35.5552,35.6082,17963.0
2021-07-15 13:25:00,40.29,40.36,40.29,40.36,5631.0,35.5994,35.6613,35.5994,35.6613,5631.0
2021-07-15 13:30:00,40.36,40.38,40.29,40.3,6790.0,35.6613,35.6789,35.5994,35.6082,6790.0
2021-07-15 13:35:00,40.3,40.34,40.29,40.33,6172.0,35.6082,35.6436,35.5994,35.6348,6172.0
2021-07-15 13:40:00,40.34,40.37,40.33,40.33,8493.0,35.6436,35.6701,35.6348,35.6348,8493.0
2021-07-15 13:45:00,40.32,40.39,40.31,40.39,5553.0,35.6259,35.6878,35.6171,35.6878,5553.0
2021-07-15 13:50:00,40.39,40.39,40.32,40.33,6269.0,35.6878,35.6878,35.6259,35.6348,6269.0
2021-07-15 13:55:00,40.33,40.33,40.29,40.29,9045.0,35.6348,35.6348,35.5994,35.5994,9045.0
2021-07-15 14:00:00,40.3,40.35,40.29,40.34,9444.0,35.6082,35.6524,35.5994,35.6436,9444.0
2021-07-15 14:05:00,40.33,40.33,40.29,40.32,5439.0,35.6348,35.6348,35.5994,35.6259,5439.0
2021-07-15 14:10:00,40.32,40.42,40.32,40.41,7482.0,35.6259,35.7143,35.6259,35.7054,7482.0
2021-07-15 14:15:00,40.41,40.46,40.41,40.43,4658.0,35.7054,35.7496,35.7054,35.7231,4658.0
2021-07-15 14:20:00,40.42,40.49,40.39,40.48,17842.0,35.7143,35.7761,35.6878,35.7673,17842.0
2021-07-15 14:25:00,40.48,40.48,40.43,40.47,9020.0,35.7673,35.7673,35.7231,35.7585,9020.0
2021-07-15 14:30:00,40.45,40.46,40.42,40.42,5351.0,35.7408,35.7496,35.7143,35.7143,5351.0
2021-07-15 14:35:00,40.41,40.41,40.34,40.34,8112.0,35.7054,35.7054,35.6436,35.6436,8112.0
2021-07-15 14:40:00,40.34,40.39,40.34,40.39,7276.0,35.6436,35.6878,35.6436,35.6878,7276.0
2021-07-15 14:45:00,40.4,40.44,40.36,40.43,12434.0,35.6966,35.7319,35.6613,35.7231,12434.0
2021-07-15 14:50:00,40.43,40.43,40.39,40.4,9006.0,35.7231,35.7231,35.6878,35.6966,9006.0
2021-07-15 14:55:00,40.39,40.4,40.37,40.4,10141.0,35.6878,35.6966,35.6701,35.6966,10141.0
2021-07-15 15:00:00,40.41,40.41,40.29,40.3,89548.0,35.7054,35.7054,35.5994,35.6082,89548.0
2021-07-15 15:05:00,40.3,40.35,40.3,40.34,10411.0,35.6082,35.6524,35.6082,35.6436,10411.0
2021-07-15 15:10:00,40.32,40.32,40.3,40.3,13617.0,35.6259,35.6259,35.6082,35.6082,13617.0
2021-07-15 15:15:00,40.31,40.31,40.22,40.27,25103.0,35.6171,35.6171,35.5376,35.5817,25103.0
2021-07-15 15:20:00,40.27,40.31,40.27,40.29,7347.0,35.5817,35.6171,35.5817,35.5994,7347.0
2021-07-15 15:25:00,40.29,40.3,40.27,40.28,14727.0,35.5994,35.6082,35.5817,35.5906,14727.0
2021-07-15 15:30:00,40.28,40.31,40.26,40.27,15638.0,35.5906,35.6171,35.5729,35.5817,15638.0
2021-07-15 15:35:00,40.27,40.28,40.2,40.21,35142.0,35.5817,35.5906,35.5199,35.5287,35142.0
2021-07-15 15:40:00,40.21,40.27,40.18,40.24,44976.0,35.5287,35.5817,35.5022,35.5552,44976.0
2021-07-15 15:45:00,40.23,40.25,40.2,40.2,46114.0,35.5464,35.5641,35.5199,35.5199,46114.0
2021-07-15 15:50:00,40.18,40.25,40.17,40.25,64944.0,35.5022,35.5641,35.4934,35.5641,64944.0
2021-07-15 15:55:00,40.25,40.3,40.22,40.23,146111.0,35.5641,35.6082,35.5376,35.5464,146111.0
2021-07-16 09:30:00,40.39,40.4,40.22,40.28,38238.0,35.6878,35.6966,35.5376,35.5906,38238.0
2021-07-16 09:35:00,40.31,40.43,40.26,40.28,6416.0,35.6171,35.7231,35.5729,35.5906,6416.0
2021-07-16 09:40:00,40.3,40.63,40.26,40.41,119726.0,35.6082,35.8998,35.5729,35.7054,119726.0
2021-07-16 09:45:00,40.39,40.45,40.26,40.26,9841.0,35.6878,35.7408,35.5729,35.5729,9841.0
2021-07-16 09:50:00,40.27,40.33,40.27,40.28,5596.0,35.5817,35.6348,35.5817,35.5906,5596.0
2021-07-16 09:55:00,40.27,40.29,40.21,40.26,6946.0,35.5817,35.5994,35.5287,35.5729,6946.0
2021-07-16 10:00:00,40.25,40.44,40.25,40.43,4894.0,35.5641,35.7319,35.5641,35.7231,4894.0
2021-07-16 10:05:00,40.45,40.47,40.38,40.42,7862.0,35.7408,35.7585,35.6789,35.7143,7862.0
2021-07-16 10:10:00,40.42,40.48,40.29,40.3,11101.0,35.7143,35.7673,35.5994,35.6082,11101.0
2021-07-16 10:15:00,40.26,40.27,40.23,40.26,6207.0,35.5729,35.5817,35.5464,35.5729,6207.0
2021-07-16 10:20:00,40.26,40.3,40.13,40.3,46710.0,35.5729,35.6082,35.458,35.6082,46710.0
2021-07-16 10:25:00,40.32,40.36,40.29,40.36,8241.0,35.6259,35.6613,35.5994,35.6613,8241.0
2021-07-16 10:30:00,40.37,40.44,40.37,40.4,3249.0,35.6701,35.7319,35.6701,35.6966,3249.0
2021-07-16 10:35:00,40.38,40.44,40.34,40.4,6572.0,35.6789,35.7319,35.6436,35.6966,6572.0
2021-07-16 10:40:00,40.39,40.43,40.36,40.37,5330.0,35.6878,35.7231,35.6613,35.6701,5330.0
2021-07-16 10:45:00,40.36,40.5,40.36,40.5,13944.0,35.6613,35.785,35.6613,35.785,13944.0
2021-07-16 10:50:00,40.51,40.54,40.49,40.5,8769.0,35.7938,35.8203,35.7761,35.785,8769.0
2021-07-16 10:55:00,40.49,40.5,40.39,40.48,6340.0,35.7761,35.785,35.6878,35.7673,6340.0
2021-07-16 11:00:00,40.49,40.59,40.49,40.57,19220.0,35.7761,35.8645,35.7761,35.8468,19220.0
2021-07-16 11:05:00,40.56,40.7,40.55,40.66,8080.0,35.838,35.9617,35.8291,35.9263,8080.0
2021-07-16 11:10:00,40.66,40.73,40.63,40.63,9691.0,35.9263,35.9882,35.8998,35.8998,9691.0
2021-07-16 11:15:00,40.6,40.71,40.6,40.69,9726.0,35.8733,35.9705,35.8733,35.9528,9726.0
2021-07-16 11:20:00,40.69,40.72,40.67,40.72,4928.0,35.9528,35.9794,35.9352,35.9794,4928.0
2021-07-16 11:25:00,40.73,40.79,40.66,40.75,27630.0,35.9882,36.0412,35.9263,36.0059,27630.0
2021-07-16 11:30:00,40.76,40.85,40.76,40.85,13106.0,36.0147,36.0942,36.0147,36.0942,13106.0
2021-07-16 11:35:00,40.85,40.92,40.82,40.88,43876.0,36.0942,36.1561,36.0677,36.1207,43876.0
2021-07-16 11:40:00,40.88,40.88,40.83,40.85,8818.0,36.1207,36.1207,36.0765,36.0942,8818.0
2021-07-16 11:45:00,40.86,40.91,40.85,40.91,4984.0,36.1031,36.1472,36.0942,36.1472,4984.0
2021-07-16 11:50:00,40.9,40.96,40.86,40.93,10953.0,36.1384,36.1914,36.1031,36.1649,10953.0
2021-07-16 11:55:00,40.92,40.94,40.88,40.91,7940.0,36.1561,36.1737,36.1207,36.1472,7940.0
2021-07-16 12:00:00,40.91,40.93,40.86,40.92,8428.0,36.1472,36.1649,36.1031,36.1561,8428.0
2021-07-16 12:05:00,40.93,40.94,40.85,40.85,14056.0,36.1649,36.1737,36.0942,36.0942,14056.0
2021-07-16 12:10:00,40.84,40.87,40.84,40.87,5329.0,36.0854,36.1119,36.0854,36.1119,5329.0
2021-07-16 12:15:00,40.86,40.87,40.8,40.8,9709.0,36.1031,36.1119,36.05,36.05,9709.0
2021-07-16 12:20:00,40.8,40.84,40.77,40.84,7417.0,36.05,36.0854,36.0235,36.0854,7417.0
2021-07-16 12:25:00,40.85,40.85,40.82,40.82,4493.0,36.0942,36.0942,36.0677,36.0677,4493.0
2021-07-16 12:30:00,40.81,40.85,40.75,40.84,10488.0,36.0589,36.0942,36.0059,36.0854,10488.0
2021-07-16 12:35:00,40.83,40.84,40.77,40.77,6298.0,36.0765,36.0854,36.0235,36.0235,6298.0
2021-07-16 12:40:00,40.77,40.79,40.74,40.74,4695.0,36.0235,36.0412,35.997,35.997,4695.0
2021-07-16 12:45:00,40.73,40.75,40.71,40.73,10797.0,35.9882,36.0059,35.9705,35.9882,10797.0
2021-07-16 12:50:00,40.71,40.75,40.71,40.75,12682.0,35.9705,36.0059,35.9705,36.0059,12682.0
2021-07-16 12:55:00,40.75,40.77,40.75,40.76,3061.0,36.0059,36.0235,36.0059,36.0147,3061.0
2021-07-16 13:00:00,40.76,40.83,40.76,40.83,58201.0,36.0147,36.0765,36.0147,36.0765,58201.0
2021-07-16 13:05:00,40.82,40.87,40.82,40.87,14915.0,36.0677,36.1119,36.0677,36.1119,14915.0
2021-07-16 13:10:00,40.86,40.86,40.81,40.82,4807.0,36.1031,36.1031,36.0589,36.0677,4807.0
2021-07-16 13:15:00,40.82,40.82,40.8,40.82,3464.0,36.0677,36.0677,36.05,36.0677,3464.0
2021-07-16 13:20:00,40.81,40.82,40.76,40.77,4830.0,36.0589,36.0677,36.0147,36.0235,4830.0
2021-07-16 13:25:00,40.76,40.8,40.75,40.75,8402.0,36.0147,36.05,36.0059,36.0059,8402.0
2021-07-16 13:30:00,40.75,40.75,40.68,40.68,6160.0,36.0059,36.0059,35.944,35.944,6160.0
2021-07-16 13:35:00,40.68,40.68,40.62,40.62,10989.0,35.944,35.944,35.891,35.891,10989.0
2021-07-16 13:40:00,40.62,40.62,40.53,40.53,7045.0,35.891,35.891,35.8115,35.8115,7045.0
2021-07-16 13:45:00,40.52,40.58,40.52,40.57,6353.0,35.8026,35.8557,35.8026,35.8468,6353.0
2021-07-16 13:50:00,40.57,40.6,40.56,40.6,6708.0,35.8468,35.8733,35.838,35.8733,6708.0
2021-07-16 13:55:00,40.61,40.67,40.6,40.66,14426.0,35.8822,35.9352,35.8733,35.9263,14426.0
2021-07-16 14:00:00,40.67,40.7,40.64,40.7,9821.0,35.9352,35.9617,35.9087,35.9617,9821.0
2021-07-16 14:05:00,40.69,40.7,40.62,40.64,7108.0,35.9528,35.9617,35.891,35.9087,7108.0
2021-07-16 14:10:00,40.64,40.66,40.61,40.62,5416.0,35.9087,35.9263,35.8822,35.891,5416.0
2021-07-16 14:15:00,40.63,40.66,40.62,40.65,6698.0,35.8998,35.9263,35.891,35.9175,6698.0
2021-07-16 14:20:00,40.65,40.71,40.64,40.71,7873.0,35.9175,35.9705,35.9087,35.9705,7873.0
2021-07-16 14:25:00,40.72,40.73,40.58,40.58,22350.0,35.9794,35.9882,35.8557,35.8557,22350.0
2021-07-16 14:30:00,40.59,40.61,40.56,40.6,14228.0,35.8645,35.8822,35.838,35.8733,14228.0
2021-07-16 14:35:00,40.6,40.61,40.56,40.59,7212.0,35.8733,35.8822,35.838,35.8645,7212.0
2021-07-16 14:40:00,40.6,40.6,40.53,40.56,19673.0,35.8733,35.8733,35.8115,35.838,19673.0
2021-07-16 14:45:00,40.56,40.58,40.55,40.58,13666.0,35.838,35.8557,35.8291,35.8557,13666.0
2021-07-16 14:50:00,40.57,40.57,40.55,40.56,8796.0,35.8468,35.8468,35.8291,35.838,8796.0
2021-07-16 14:55:00,40.56,40.67,40.55,40.67,11712.0,35.838,35.9352,35.8291,35.9352,11712.0
2021-07-16 15:00:00,40.66,40.7,40.55,40.56,23089.0,35.9263,35.9617,35.8291,35.838,23089.0
2021-07-16 15:05:00,40.57,40.61,40.49,40.54,17474.0,35.8468,35.8822,35.7761,35.8203,17474.0
2021-07-16 15:10:00,40.52,40.57,40.51,40.56,11175.0,35.8026,35.8468,35.7938,35.838,11175.0
2021-07-16 15:15:00,40.55,40.57,40.52,40.55,9883.0,35.8291,35.8468,35.8026,35.8291,9883.0
2021-07-16 15:20:00,40.56,40.58,40.55,40.58,13733.0,35.838,35.8557,35.8291,35.8557,13733.0
2021-07-16 15:25:00,40.58,40.62,40.56,40.56,16995.0,35.8557,35.891,35.838,35.838,16995.0
2021-07-16 15:30:00,40.57,40.6,40.52,40.59,20403.0,35.8468,35.8733,35.8026,35.8645,20403.0
2021-07-16 15:35:00,40.59,40.61,40.52,40.59,29815.0,35.8645,35.8822,35.8026,35.8645,29815.0
2021-07-16 15:40:00,40.6,40.65,40.53,40.53,35477.0,35.8733,35.9175,35.8115,35.8115,35477.0
2021-07-16 15:45:00,40.53,40.56,40.44,40.46,40772.0,35.8115,35.838,35.7319,35.7496,40772.0
2021-07-16 15:50:00,40.46,40.58,40.46,40.55,88635.0,35.7496,35.8557,35.7496,35.8291,88635.0
2021-07-16 15:55:00,40.55,40.56,40.46,40.54,109067.0,35.8291,35.838,35.7496,35.8203,109067.0
2021-07-19 09:30:00,40.0,40.01,39.79,39.94,61762.0,35.3432,35.352,35.1576,35.2902,61762.0
2021-07-19 09:35:00,39.97,40.02,39.83,39.9,24151.0,35.3167,35.3608,35.193,35.2548,24151.0
2021-07-19 09:40:00,39.89,39.92,39.69,39.84,35252.0,35.246,35.2725,35.0693,35.2018,35252.0
2021-07-19 09:45:00,39.85,39.87,39.59,39.65,28341.0,35.2106,35.2283,34.9809,35.0339,28341.0
2021-07-19 09:50:00,39.62,39.64,39.41,39.51,45712.0,35.0074,35.0251,34.8219,34.9102,45712.0
2021-07-19 09:55:00,39.5,39.5,39.34,39.34,27864.0,34.9014,34.9014,34.76,34.76,27864.0
2021-07-19 10:00:00,39.36,39.36,39.1,39.24,39151.0,34.7777,34.7777,34.548,34.6717,39151.0
2021-07-19 10:05:00,39.23,39.24,39.13,39.14,28213.0,34.6628,34.6717,34.5745,34.5833,28213.0
2021-07-19 10:10:00,39.13,39.16,39.06,39.06,16504.0,34.5745,34.601,34.5126,34.5126,16504.0
2021-07-19 10:15:00,39.05,39.08,38.67,38.71,105996.0,34.5038,34.5303,34.168,34.2034,105996.0
2021-07-19 10:20:00,38.73,38.77,38.62,38.62,41810.0,34.221,34.2564,34.1238,34.1238,41810.0
2021-07-19 10:25:00,38.62,38.71,38.55,38.68,73066.0,34.1238,34.2034,34.062,34.1768,73066.0
2021-07-19 10:30:00,38.68,38.69,38.56,38.64,32367.0,34.1768,34.1857,34.0708,34.1415,32367.0
2021-07-19 10:35:00,38.64,38.68,38.59,38.68,20664.0,34.1415,34.1768,34.0973,34.1768,20664.0
2021-07-19 10:40:00,38.68,38.86,38.6,38.84,39498.0,34.1768,34.3359,34.1062,34.3182,39498.0
2021-07-19 10:45:00,38.86,38.86,38.65,38.73,22521.0,34.3359,34.3359,34.1503,34.221,22521.0
2021-07-19 10:50:00,38.75,38.9,38.69,38.86,45490.0,34.2387,34.3712,34.1857,34.3359,45490.0
2021-07-19 10:55:00,38.87,38.93,38.79,38.91,18928.0,34.3447,34.3977,34.274,34.3801,18928.0
2021-07-19 11:00:00,38.91,39.01,38.84,38.98,13408.0,34.3801,34.4684,34.3182,34.4419,13408.0
2021-07-19 11:05:00,38.96,39.08,38.95,39.03,43765.0,34.4243,34.5303,34.4154,34.4861,43765.0
2021-07-19 11:10:00,39.02,39.09,38.94,39.06,20545.0,34.4773,34.5391,34.4066,34.5126,20545.0
2021-07-19 11:15:00,39.06,39.15,39.0,39.15,19618.0,34.5126,34.5921,34.4596,34.5921,19618.0
2021-07-19 11:20:00,39.16,39.16,39.0,39.05,20206.0,34.601,34.601,34.4596,34.5038,20206.0
2021-07-19 11:25:00,39.04,39.1,39.02,39.09,37842.0,34.4949,34.548,34.4773,34.5391,37842.0
2021-07-19 11:30:00,39.09,39.22,39.08,39.19,32327.0,34.5391,34.654,34.5303,34.6275,32327.0
2021-07-19 11:35:00,39.19,39.33,39.12,39.32,29254.0,34.6275,34.7512,34.5656,34.7423,29254.0
2021-07-19 11:40:00,39.32,39.39,39.3,39.39,60526.0,34.7423,34.8042,34.7247,34.8042,60526.0
2021-07-19 11:45:00,39.39,39.46,39.3,39.33,43470.0,34.8042,34.866,34.7247,34.7512,43470.0
2021-07-19 11:50:00,39.33,39.38,39.23,39.23,23183.0,34.7512,34.7954,34.6628,34.6628,23183.0
2021-07-19 11:55:00,39.23,39.34,39.21,39.3,9705.0,34.6628,34.76,34.6451,34.7247,9705.0
2021-07-19 12:00:00,39.28,39.29,39.1,39.11,11534.0,34.707,34.7158,34.548,34.5568,11534.0
2021-07-19 12:05:00,39.12,39.14,39.09,39.1,56441.0,34.5656,34.5833,34.5391,34.548,56441.0
2021-07-19 12:10:00,39.11,39.13,39.0,39.02,17214.0,34.5568,34.5745,34.4596,34.4773,17214.0
2021-07-19 12:15:00,39.02,39.04,38.98,38.98,11436.0,34.4773,34.4949,34.4419,34.4419,11436.0
2021-07-19 12:20:00,38.99,38.99,38.94,38.95,6659.0,34.4508,34.4508,34.4066,34.4154,6659.0
2021-07-19 12:25:00,38.97,38.99,38.92,38.93,12946.0,34.4331,34.4508,34.3889,34.3977,12946.0
2021-07-19 12:30:00,38.91,38.91,38.74,38.77,26331.0,34.3801,34.3801,34.2299,34.2564,26331.0
2021-07-19 12:35:00,38.77,38.77,38.68,38.72,11446.0,34.2564,34.2564,34.1768,34.2122,11446.0
2021-07-19 12:40:00,38.72,38.73,38.65,38.67,14149.0,34.2122,34.221,34.1503,34.168,14149.0
2021-07-19 12:45:00,38.66,38.67,38.6,38.61,13113.0,34.1592,34.168,34.1062,34.115,13113.0
2021-07-19 12:50:00,38.61,38.62,38.58,38.58,12759.0,34.115,34.1238,34.0885,34.0885,12759.0
2021-07-19 12:55:00,38.6,38.62,38.55,38.6,19677.0,34.1062,34.1238,34.062,34.1062,19677.0
2021-07-19 13:00:00,38.59,38.72,38.59,38.64,18891.0,34.0973,34.2122,34.0973,34.1415,18891.0
2021-07-19 13:05:00,38.65,38.77,38.62,38.74,11949.0,34.1503,34.2564,34.1238,34.2299,11949.0
2021-07-19 13:10:00,38.73,38.74,38.66,38.68,12056.0,34.221,34.2299,34.1592,34.1768,12056.0
2021-07-19 13:15:00,38.69,38.75,38.69,38.73,10891.0,34.1857,34.2387,34.1857,34.221,10891.0
2021-07-19 13:20:00,38.72,38.72,38.64,38.69,9265.0,34.2122,34.2122,34.1415,34.1857,9265.0
2021-07-19 13:25:00,38.68,38.68,38.57,38.59,17697.0,34.1768,34.1768,34.0797,34.0973,17697.0
2021-07-19 13:30:00,38.58,38.59,38.48,38.5,16538.0,34.0885,34.0973,34.0001,34.0178,16538.0
2021-07-19 13:35:00,38.5,38.62,38.5,38.6,15092.0,34.0178,34.1238,34.0178,34.1062,15092.0
2021-07-19 13:40:00,38.6,38.66,38.5,38.53,10868.0,34.1062,34.1592,34.0178,34.0443,10868.0
2021-07-19 13:45:00,38.53,38.58,38.52,38.57,12435.0,34.0443,34.0885,34.0355,34.0797,12435.0
2021-07-19 13:50:00,38.57,38.7,38.57,38.68,12131.0,34.0797,34.1945,34.0797,34.1768,12131.0
2021-07-19 13:55:00,38.69,38.78,38.68,38.77,13435.0,34.1857,34.2652,34.1768,34.2564,13435.0
2021-07-19 14:00:00,38.78,38.85,38.78,38.81,12288.0,34.2652,34.3271,34.2652,34.2917,12288.0
2021-07-19 14:05:00,38.81,38.81,38.76,38.79,13480.0,34.2917,34.2917,34.2475,34.274,13480.0
2021-07-19 14:10:00,38.8,38.92,38.8,38.9,26040.0,34.2829,34.3889,34.2829,34.3712,26040.0
2021-07-19 14:15:00,38.9,38.97,38.85,38.97,13813.0,34.3712,34.4331,34.3271,34.4331,13813.0
2021-07-19 14:20:00,38.99,39.0,38.9,38.91,21626.0,34.4508,34.4596,34.3712,34.3801,21626.0
2021-07-19 14:25:00,38.9,38.98,38.87,38.98,38485.0,34.3712,34.4419,34.3447,34.4419,38485.0
2021-07-19 14:30:00,38.98,38.98,38.84,38.86,26897.0,34.4419,34.4419,34.3182,34.3359,26897.0
2021-07-19 14:35:00,38.86,38.86,38.76,38.79,22120.0,34.3359,34.3359,34.2475,34.274,22120.0
2021-07-19 14:40:00,38.79,38.82,38.7,38.74,14919.0,34.274,34.3006,34.1945,34.2299,14919.0
2021-07-19 14:45:00,38.73,38.85,38.72,38.84,24497.0,34.221,34.3271,34.2122,34.3182,24497.0
2021-07-19 14:50:00,38.85,38.86,38.8,38.8,23087.0,34.3271,34.3359,34.2829,34.2829,23087.0
2021-07-19 14:55:00,38.8,38.91,38.79,38.9,23802.0,34.2829,34.3801,34.274,34.3712,23802.0
2021-07-19 15:00:00,38.88,38.91,38.81,38.91,35168.0,34.3536,34.3801,34.2917,34.3801,35168.0
2021-07-19 15:05:00,38.91,38.94,38.9,38.92,39699.0,34.3801,34.4066,34.3712,34.3889,39699.0
2021-07-19 15:10:00,38.92,38.95,38.88,38.89,30342.0,34.3889,34.4154,34.3536,34.3624,30342.0
2021-07-19 15:15:00,38.89,38.89,38.73,38.74,30775.0,34.3624,34.3624,34.221,34.2299,30775.0
2021-07-19 15:20:00,38.74,38.78,38.72,38.74,19710.0,34.2299,34.2652,34.2122,34.2299,19710.0
2021-07-19 15:25:00,38.74,38.82,38.74,38.8,28267.0,34.2299,34.3006,34.2299,34.2829,28267.0
2021-07-19 15:30:00,38.8,38.83,38.75,38.8,35239.0,34.2829,34.3094,34.2387,34.2829,35239.0
2021-07-19 15:35:00,38.8,38.81,38.76,38.8,45657.0,34.2829,34.2917,34.2475,34.2829,45657.0
2021-07-19 15:40:00,38.8,38.86,38.78,38.79,46311.0,34.2829,34.3359,34.2652,34.274,46311.0
2021-07-19 15:45:00,38.8,38.89,38.78,38.87,55162.0,34.2829,34.3624,34.2652,34.3447,55162.0
2021-07-19 15:50:00,38.87,38.92,38.81,38.91,74638.0,34.3447,34.3889,34.2917,34.3801,74638.0
2021-07-19 15:55:00,38.91,39.04,38.88,39.04,174019.0,34.3801,34.4949,34.3536,34.4949,174019.0
2021-07-20 09:30:00,39.02,39.19,38.93,39.12,37778.0,34.4773,34.6275,34.3977,34.5656,37778.0
2021-07-20 09:35:00,39.19,39.29,39.17,39.27,8294.0,34.6275,34.7158,34.6098,34.6982,8294.0
2021-07-20 09:40:00,39.27,39.33,39.14,39.24,19020.0,34.6982,34.7512,34.5833,34.6717,19020.0
2021-07-20 09:45:00,39.26,39.3,39.17,39.2,15889.0,34.6893,34.7247,34.6098,34.6363,15889.0
2021-07-20 09:50:00,39.22,39.33,39.21,39.31,26084.0,34.654,34.7512,34.6451,34.7335,26084.0
2021-07-20 09:55:00,39.32,39.54,39.32,39.48,26964.0,34.7423,34.9367,34.7423,34.8837,26964.0
2021-07-20 10:00:00,39.5,39.65,39.5,39.6,25124.0,34.9014,35.0339,34.9014,34.9897,25124.0
2021-07-20 10:05:00,39.61,39.65,39.47,39.48,11481.0,34.9986,35.0339,34.8749,34.8837,11481.0
2021-07-20 10:10:00,39.47,39.51,39.42,39.51,14885.0,34.8749,34.9102,34.8307,34.9102,14885.0
2021-07-20 10:15:00,39.55,39.59,39.4,39.58,62985.0,34.9456,34.9809,34.813,34.9721,62985.0
2021-07-20 10:20:00,39.6,39.67,39.51,39.54,11221.0,34.9897,35.0516,34.9102,34.9367,11221.0
2021-07-20 10:25:00,39.53,39.59,39.47,39.47,15401.0,34.9279,34.9809,34.8749,34.8749,15401.0
2021-07-20 10:30:00,39.48,39.52,39.34,39.39,20047.0,34.8837,34.9191,34.76,34.8042,20047.0
2021-07-20 10:35:00,39.42,39.43,39.24,39.33,22023.0,34.8307,34.8395,34.6717,34.7512,22023.0
2021-07-20 10:40:00,39.33,39.4,39.26,39.29,37612.0,34.7512,34.813,34.6893,34.7158,37612.0
2021-07-20 10:45:00,39.28,39.33,39.21,39.25,50397.0,34.707,34.7512,34.6451,34.6805,50397.0
2021-07-20 10:50:00,39.27,39.3,39.2,39.26,17900.0,34.6982,34.7247,34.6363,34.6893,17900.0
2021-07-20 10:55:00,39.27,39.46,39.27,39.45,7742.0,34.6982,34.866,34.6982,34.8572,7742.0
2021-07-20 11:00:00,39.46,39.47,39.39,39.47,12048.0,34.866,34.8749,34.8042,34.8749,12048.0
2021-07-20 11:05:00,39.48,39.48,39.39,39.46,13896.0,34.8837,34.8837,34.8042,34.866,13896.0
2021-07-20 11:10:00,39.45,39.46,39.22,39.25,32674.0,34.8572,34.866,34.654,34.6805,32674.0
2021-07-20 11:15:00,39.23,39.33,39.17,39.31,59914.0,34.6628,34.7512,34.6098,34.7335,59914.0
2021-07-20 11:20:00,39.32,39.47,39.32,39.44,34296.0,34.7423,34.8749,34.7423,34.8484,34296.0
2021-07-20 11:25:00,39.44,39.44,39.22,39.23,14712.0,34.8484,34.8484,34.654,34.6628,14712.0
2021-07-20 11:30:00,39.24,39.3,39.2,39.3,9896.0,34.6717,34.7247,34.6363,34.7247,9896.0
2021-07-20 11:35:00,39.31,39.36,39.29,39.33,10394.0,34.7335,34.7777,34.7158,34.7512,10394.0
2021-07-20 11:40:00,39.32,39.4,39.32,39.4,6162.0,34.7423,34.813,34.7423,34.813,6162.0
2021-07-20 11:45:00,39.4,39.4,39.34,39.37,15477.0,34.813,34.813,34.76,34.7865,15477.0
2021-07-20 11:50:00,39.36,39.37,39.29,39.29,16856.0,34.7777,34.7865,34.7158,34.7158,16856.0
2021-07-20 11:55:00,39.27,39.31,39.21,39.26,26868.0,34.6982,34.7335,34.6451,34.6893,26868.0
2021-07-20 12:00:00,39.26,39.37,39.25,39.31,21140.0,34.6893,34.7865,34.6805,34.7335,21140.0
2021-07-20 12:05:00,39.32,39.33,39.26,39.3,13691.0,34.7423,34.7512,34.6893,34.7247,13691.0
2021-07-20 12:10:00,39.29,39.33,39.28,39.3,6240.0,34.7158,34.7512,34.707,34.7247,6240.0
2021-07-20 12:15:00,39.3,39.36,39.3,39.32,8988.0,34.7247,34.7777,34.7247,34.7423,8988.0
2021-07-20 12:20:00,39.3,39.33,39.26,39.31,8372.0,34.7247,34.7512,34.6893,34.7335,8372.0
2021-07-20 12:25:00,39.31,39.35,39.28,39.3,5898.0,34.7335,34.7688,34.707,34.7247,5898.0
2021-07-20 12:30:00,39.29,39.36,39.28,39.36,7342.0,34.7158,34.7777,34.707,34.7777,7342.0
2021-07-20 12:35:00,39.36,39.36,39.2,39.2,22375.0,34.7777,34.7777,34.6363,34.6363,22375.0
2021-07-20 12:40:00,39.21,39.21,39.17,39.19,11692.0,34.6451,34.6451,34.6098,34.6275,11692.0
2021-07-20 12:45:00,39.19,39.31,39.18,39.31,18171.0,34.6275,34.7335,34.6186,34.7335,18171.0
2021-07-20 12:50:00,39.3,39.3,39.25,39.3,12103.0,34.7247,34.7247,34.6805,34.7247,12103.0
2021-07-20 12:55:00,39.3,39.37,39.3,39.32,8842.0,34.7247,34.7865,34.7247,34.7423,8842.0
2021-07-20 13:00:00,39.32,39.36,39.23,39.23,12289.0,34.7423,34.7777,34.6628,34.6628,12289.0
2021-07-20 13:05:00,39.24,39.27,39.2,39.21,5217.0,34.6717,34.6982,34.6363,34.6451,5217.0
2021-07-20 13:10:00,39.21,39.26,39.21,39.26,5024.0,34.6451,34.6893,34.6451,34.6893,5024.0
2021-07-20 13:15:00,39.28,39.29,39.25,39.25,12503.0,34.707,34.7158,34.6805,34.6805,12503.0
2021-07-20 13:20:00,39.25,39.26,39.18,39.18,9620.0,34.6805,34.6893,34.6186,34.6186,9620.0
2021-07-20 13:25:00,39.19,39.23,39.16,39.2,43202.0,34.6275,34.6628,34.601,34.6363,43202.0
2021-07-20 13:30:00,39.22,39.29,39.21,39.26,63603.0,34.654,34.7158,34.6451,34.6893,63603.0
2021-07-20 13:35:00,39.27,39.37,39.27,39.33,11221.0,34.6982,34.7865,34.6982,34.7512,11221.0
2021-07-20 13:40:00,39.32,39.36,39.28,39.3,51502.0,34.7423,34.7777,34.707,34.7247,51502.0
2021-07-20 13:45:00,39.31,39.37,39.28,39.35,45884.0,34.7335,34.7865,34.707,34.7688,45884.0
2021-07-20 13:50:00,39.36,39.44,39.35,39.43,10749.0,34.7777,34.8484,34.7688,34.8395,10749.0
2021-07-20 13:55:00,39.43,39.53,39.42,39.52,29999.0,34.8395,34.9279,34.8307,34.9191,29999.0
2021-07-20 14:00:00,39.52,39.54,39.49,39.52,11349.0,34.9191,34.9367,34.8925,34.9191,11349.0
2021-07-20 14:05:00,39.52,39.52,39.45,39.46,13439.0,34.9191,34.9191,34.8572,34.866,13439.0
2021-07-20 14:10:00,39.45,39.45,39.39,39.39,7751.0,34.8572,34.8572,34.8042,34.8042,7751.0
2021-07-20 14:15:00,39.4,39.42,39.36,39.36,7967.0,34.813,34.8307,34.7777,34.7777,7967.0
2021-07-20 14:20:00,39.34,39.34,39.22,39.27,20898.0,34.76,34.76,34.654,34.6982,20898.0
2021-07-20 14:25:00,39.27,39.33,39.25,39.3,8342.0,34.6982,34.7512,34.6805,34.7247,8342.0
2021-07-20 14:30:00,39.3,39.34,39.27,39.33,14073.0,34.7247,34.76,34.6982,34.7512,14073.0
2021-07-20 14:35:00,39.33,39.35,39.3,39.35,13499.0,34.7512,34.7688,34.7247,34.7688,13499.0
2021-07-20 14:40:00,39.34,39.41,39.34,39.39,14914.0,34.76,34.8219,34.76,34.8042,14914.0
2021-07-20 14:45:00,39.38,39.39,39.27,39.31,15433.0,34.7954,34.8042,34.6982,34.7335,15433.0
2021-07-20 14:50:00,39.3,39.32,39.25,39.25,10243.0,34.7247,34.7423,34.6805,34.6805,10243.0
2021-07-20 14:55:00,39.25,39.28,39.21,39.25,14079.0,34.6805,34.707,34.6451,34.6805,14079.0
2021-07-20 15:00:00,39.25,39.32,39.24,39.31,14032.0,34.6805,34.7423,34.6717,34.7335,14032.0
2021-07-20 15:05:00,39.3,39.37,39.28,39.33,28752.0,34.7247,34.7865,34.707,34.7512,28752.0
2021-07-20 15:10:00,39.33,39.34,39.31,39.32,12647.0,34.7512,34.76,34.7335,34.7423,12647.0
2021-07-20 15:15:00,39.31,39.34,39.27,39.3,24479.0,34.7335,34.76,34.6982,34.7247,24479.0
2021-07-20 15:20:00,39.3,39.35,39.28,39.34,19376.0,34.7247,34.7688,34.707,34.76,19376.0
2021-07-20 15:25:00,39.35,39.39,39.33,39.38,39503.0,34.7688,34.8042,34.7512,34.7954,39503.0
2021-07-20 15:30:00,39.37,39.37,39.31,39.34,30812.0,34.7865,34.7865,34.7335,34.76,30812.0
2021-07-20 15:35:00,39.33,39.44,39.32,39.39,36376.0,34.7512,34.8484,34.7423,34.8042,36376.0
2021-07-20 15:40:00,39.39,39.44,39.36,39.39,31831.0,34.8042,34.8484,34.7777,34.8042,31831.0
2021-07-20 15:45:00,39.39,39.5,39.38,39.5,47836.0,34.8042,34.9014,34.7954,34.9014,47836.0
2021-07-20 15:50:00,39.5,39.52,39.43,39.47,82106.0,34.9014,34.9191,34.8395,34.8749,82106.0
2021-07-20 15:55:00,39.47,39.48,39.4,39.45,122889.0,34.8749,34.8837,34.813,34.8572,122889.0
2021-07-21 09:30:00,39.74,40.01,39.71,39.86,43834.0,35.1134,35.352,35.0869,35.2195,43834.0
2021-07-21 09:35:00,39.84,39.9,39.71,39.74,12666.0,35.2018,35.2548,35.0869,35.1134,12666.0
2021-07-21 09:40:00,39.73,39.91,39.73,39.86,9678.0,35.1046,35.2637,35.1046,35.2195,9678.0
2021-07-21 09:45:00,39.84,39.94,39.81,39.92,16773.0,35.2018,35.2902,35.1753,35.2725,16773.0
2021-07-21 09:50:00,39.93,40.01,39.91,39.95,11731.0,35.2813,35.352,35.2637,35.299,11731.0
2021-07-21 09:55:00,39.95,39.96,39.84,39.86,9377.0,35.299,35.3078,35.2018,35.2195,9377.0
2021-07-21 10:00:00,39.86,39.92,39.84,39.86,11079.0,35.2195,35.2725,35.2018,35.2195,11079.0
2021-07-21 10:05:00,39.86,40.01,39.85,39.99,22102.0,35.2195,35.352,35.2106,35.3343,22102.0
2021-07-21 10:10:00,39.98,40.08,39.97,40.07,14385.0,35.3255,35.4139,35.3167,35.405,14385.0
2021-07-21 10:15:00,40.05,40.06,39.97,39.99,19368.0,35.3874,35.3962,35.3167,35.3343,19368.0
2021-07-21 10:20:00,40.01,40.15,40.0,40.09,17055.0,35.352,35.4757,35.3432,35.4227,17055.0
2021-07-21 10:25:00,40.09,40.18,40.08,40.12,21138.0,35.4227,35.5022,35.4139,35.4492,21138.0
2021-07-21 10:30:00,40.12,40.14,40.07,40.13,21302.0,35.4492,35.4669,35.405,35.458,21302.0
2021-07-21 10:35:00,40.12,40.16,40.08,40.12,17661.0,35.4492,35.4845,35.4139,35.4492,17661.0
2021-07-21 10:40:00,40.14,40.18,40.11,40.11,16826.0,35.4669,35.5022,35.4404,35.4404,16826.0
2021-07-21 10:45:00,40.12,40.17,40.1,40.1,21190.0,35.4492,35.4934,35.4315,35.4315,21190.0
2021-07-21 10:50:00,40.11,40.14,39.99,40.02,42649.0,35.4404,35.4669,35.3343,35.3608,42649.0
2021-07-21 10:55:00,40.02,40.08,40.02,40.07,13994.0,35.3608,35.4139,35.3608,35.405,13994.0
2021-07-21 11:00:00,40.06,40.16,40.06,40.11,21923.0,35.3962,35.4845,35.3962,35.4404,21923.0
2021-07-21 11:05:00,40.1,40.15,40.1,40.12,24729.0,35.4315,35.4757,35.4315,35.4492,24729.0
2021-07-21 11:10:00,40.1,40.1,40.03,40.03,19863.0,35.4315,35.4315,35.3697,35.3697,19863.0
2021-07-21 11:15:00,40.04,40.1,40.03,40.1,21295.0,35.3785,35.4315,35.3697,35.4315,21295.0
2021-07-21 11:20:00,40.09,40.12,40.09,40.11,8977.0,35.4227,35.4492,35.4227,35.4404,8977.0
2021-07-21 11:25:00,40.11,40.17,40.09,40.14,24338.0,35.4404,35.4934,35.4227,35.4669,24338.0
2021-07-21 11:30:00,40.14,40.25,40.13,40.23,21645.0,35.4669,35.5641,35.458,35.5464,21645.0
2021-07-21 11:35:00,40.25,40.26,40.19,40.2,10022.0,35.5641,35.5729,35.5111,35.5199,10022.0
2021-07-21 11:40:00,40.21,40.25,40.19,40.19,9725.0,35.5287,35.5641,35.5111,35.5111,9725.0
2021-07-21 11:45:00,40.18,40.22,40.16,40.21,11889.0,35.5022,35.5376,35.4845,35.5287,11889.0
2021-07-21 11:50:00,40.22,40.28,40.21,40.26,21702.0,35.5376,35.5906,35.5287,35.5729,21702.0
2021-07-21 11:55:00,40.25,40.3,40.24,40.25,8734.0,35.5641,35.6082,35.5552,35.5641,8734.0
2021-07-21 12:00:00,40.24,40.26,40.21,40.25,6966.0,35.5552,35.5729,35.5287,35.5641,6966.0
2021-07-21 12:05:00,40.25,40.29,40.23,40.27,6293.0,35.5641,35.5994,35.5464,35.5817,6293.0
2021-07-21 12:10:00,40.28,40.31,40.26,40.31,6605.0,35.5906,35.6171,35.5729,35.6171,6605.0
2021-07-21 12:15:00,40.3,40.31,40.26,40.29,9996.0,35.6082,35.6171,35.5729,35.5994,9996.0
2021-07-21 12:20:00,40.29,40.29,40.22,40.22,5253.0,35.5994,35.5994,35.5376,35.5376,5253.0
2021-07-21 12:25:00,40.22,40.24,40.17,40.19,4798.0,35.5376,35.5552,35.4934,35.5111,4798.0
2021-07-21 12:30:00,40.18,40.24,40.18,40.24,9249.0,35.5022,35.5552,35.5022,35.5552,9249.0
2021-07-21 12:35:00,40.25,40.35,40.24,40.34,12775.0,35.5641,35.6524,35.5552,35.6436,12775.0
2021-07-21 12:40:00,40.33,40.37,40.32,40.35,8261.0,35.6348,35.6701,35.6259,35.6524,8261.0
2021-07-21 12:45:00,40.34,40.36,40.32,40.32,8908.0,35.6436,35.6613,35.6259,35.6259,8908.0
2021-07-21 12:50:00,40.32,40.34,40.3,40.34,9812.0,35.6259,35.6436,35.6082,35.6436,9812.0
2021-07-21 12:55:00,40.34,40.34,40.29,40.3,11177.0,35.6436,35.6436,35.5994,35.6082,11177.0
2021-07-21 13:00:00,40.29,40.32,40.28,40.32,6584.0,35.5994,35.6259,35.5906,35.6259,6584.0
2021-07-21 13:05:00,40.32,40.32,40.26,40.27,13373.0,35.6259,35.6259,35.5729,35.5817,13373.0
2021-07-21 13:10:00,40.27,40.31,40.26,40.27,9735.0,35.5817,35.6171,35.5729,35.5817,9735.0
2021-07-21 13:15:00,40.27,40.29,40.2,40.22,12198.0,35.5817,35.5994,35.5199,35.5376,12198.0
2021-07-21 13:20:00,40.22,40.29,40.2,40.29,12931.0,35.5376,35.5994,35.5199,35.5994,12931.0
2021-07-21 13:25:00,40.3,40.31,40.28,40.3,4326.0,35.6082,35.6171,35.5906,35.6082,4326.0
2021-07-21 13:30:00,40.3,40.38,40.29,40.38,13339.0,35.6082,35.6789,35.5994,35.6789,13339.0
2021-07-21 13:35:00,40.38,40.39,40.32,40.33,10013.0,35.6789,35.6878,35.6259,35.6348,10013.0
2021-07-21 13:40:00,40.33,40.34,40.26,40.27,13409.0,35.6348,35.6436,35.5729,35.5817,13409.0
2021-07-21 13:45:00,40.27,40.27,40.17,40.18,13397.0,35.5817,35.5817,35.4934,35.5022,13397.0
2021-07-21 13:50:00,40.18,40.19,40.15,40.17,5087.0,35.5022,35.5111,35.4757,35.4934,5087.0
2021-07-21 13:55:00,40.17,40.17,40.1,40.13,7361.0,35.4934,35.4934,35.4315,35.458,7361.0
2021-07-21 14:00:00,40.14,40.16,40.1,40.12,7949.0,35.4669,35.4845,35.4315,35.4492,7949.0
2021-07-21 14:05:00,40.1,40.18,40.09,40.18,6744.0,35.4315,35.5022,35.4227,35.5022,6744.0
2021-07-21 14:10:00,40.17,40.2,40.16,40.16,10133.0,35.4934,35.5199,35.4845,35.4845,10133.0
2021-07-21 14:15:00,40.16,40.18,40.1,40.13,12894.0,35.4845,35.5022,35.4315,35.458,12894.0
2021-07-21 14:20:00,40.13,40.15,40.1,40.11,7958.0,35.458,35.4757,35.4315,35.4404,7958.0
2021-07-21 14:25:00,40.1,40.14,40.1,40.14,10053.0,35.4315,35.4669,35.4315,35.4669,10053.0
2021-07-21 14:30:00,40.16,40.18,40.13,40.16,10216.0,35.4845,35.5022,35.458,35.4845,10216.0
2021-07-21 14:35:00,40.16,40.21,40.15,40.21,8737.0,35.4845,35.5287,35.4757,35.5287,8737.0
2021-07-21 14:40:00,40.21,40.21,40.16,40.19,6545.0,35.5287,35.5287,35.4845,35.5111,6545.0
2021-07-21 14:45:00,40.19,40.19,40.16,40.17,8977.0,35.5111,35.5111,35.4845,35.4934,8977.0
2021-07-21 14:50:00,40.18,40.26,40.18,40.23,16204.0,35.5022,35.5729,35.5022,35.5464,16204.0
2021-07-21 14:55:00,40.22,40.23,40.2,40.22,9055.0,35.5376,35.5464,35.5199,35.5376,9055.0
2021-07-21 15:00:00,40.22,40.22,40.2,40.2,18724.0,35.5376,35.5376,35.5199,35.5199,18724.0
2021-07-21 15:05:00,40.2,40.21,40.19,40.21,111982.0,35.5199,35.5287,35.5111,35.5287,111982.0
2021-07-21 15:10:00,40.21,40.25,40.18,40.19,117642.0,35.5287,35.5641,35.5022,35.5111,117642.0
2021-07-21 15:15:00,40.19,40.25,40.17,40.22,37270.0,35.5111,35.5641,35.4934,35.5376,37270.0
2021-07-21 15:20:00,40.23,40.29,40.23,40.29,15967.0,35.5464,35.5994,35.5464,35.5994,15967.0
2021-07-21 15:25:00,40.29,40.34,40.2,40.23,27996.0,35.5994,35.6436,35.5199,35.5464,27996.0
2021-07-21 15:30:00,40.22,40.23,40.19,40.23,22238.0,35.5376,35.5464,35.5111,35.5464,22238.0
2021-07-21 15:35:00,40.22,40.22,40.1,40.1,44320.0,35.5376,35.5376,35.4315,35.4315,44320.0
2021-07-21 15:40:00,40.11,40.13,40.09,40.12,50251.0,35.4404,35.458,35.4227,35.4492,50251.0
2021-07-21 15:45:00,40.12,40.12,40.1,40.11,43671.0,35.4492,35.4492,35.4315,35.4404,43671.0
2021-07-21 15:50:00,40.1,40.2,40.08,40.19,102982.0,35.4315,35.5199,35.4139,35.5111,102982.0
2021-07-21 15:55:00,40.18,40.18,40.09,40.13,203148.0,35.5022,35.5022,35.4227,35.458,203148.0
2021-07-22 09:30:00,40.32,40.38,40.11,40.11,24289.0,35.6259,35.6789,35.4404,35.4404,24289.0
2021-07-22 09:35:00,40.13,40.13,39.96,40.06,22858.0,35.458,35.458,35.3078,35.3962,22858.0
2021-07-22 09:40:00,40.07,40.18,40.05,40.16,20120.0,35.405,35.5022,35.3874,35.4845,20120.0
2021-07-22 09:45:00,40.09,40.15,39.94,39.94,19503.0,35.4227,35.4757,35.2902,35.2902,19503.0
2021-07-22 09:50:00,39.93,40.06,39.91,40.06,9162.0,35.2813,35.3962,35.2637,35.3962,9162.0
2021-07-22 09:55:00,40.03,40.03,39.95,39.99,5248.0,35.3697,35.3697,35.299,35.3343,5248.0
2021-07-22 10:00:00,39.99,40.08,39.94,40.01,21298.0,35.3343,35.4139,35.2902,35.352,21298.0
2021-07-22 10:05:00,40.02,40.03,39.93,39.96,12567.0,35.3608,35.3697,35.2813,35.3078,12567.0
2021-07-22 10:10:00,39.95,39.98,39.92,39.94,11423.0,35.299,35.3255,35.2725,35.2902,11423.0
2021-07-22 10:15:00,39.93,39.96,39.89,39.9,22092.0,35.2813,35.3078,35.246,35.2548,22092.0
2021-07-22 10:20:00,39.9,39.94,39.81,39.88,29958.0,35.2548,35.2902,35.1753,35.2371,29958.0
2021-07-22 10:25:00,39.89,39.96,39.88,39.95,14393.0,35.246,35.3078,35.2371,35.299,14393.0
2021-07-22 10:30:00,39.94,39.98,39.92,39.96,24682.0,35.2902,35.3255,35.2725,35.3078,24682.0
2021-07-22 10:35:00,39.95,39.96,39.88,39.92,13140.0,35.299,35.3078,35.2371,35.2725,13140.0
2021-07-22 10:40:00,39.92,39.94,39.88,39.92,6968.0,35.2725,35.2902,35.2371,35.2725,6968.0
2021-07-22 10:45:00,39.93,39.93,39.85,39.89,7833.0,35.2813,35.2813,35.2106,35.246,7833.0
2021-07-22 10:50:00,39.89,39.97,39.89,39.96,24808.0,35.246,35.3167,35.246,35.3078,24808.0
2021-07-22 10:55:00,39.96,40.0,39.95,39.98,38757.0,35.3078,35.3432,35.299,35.3255,38757.0
2021-07-22 11:00:00,39.98,40.08,39.98,40.01,10553.0,35.3255,35.4139,35.3255,35.352,10553.0
2021-07-22 11:05:00,40.01,40.06,40.0,40.04,23076.0,35.352,35.3962,35.3432,35.3785,23076.0
2021-07-22 11:10:00,40.05,40.17,40.03,40.17,27613.0,35.3874,35.4934,35.3697,35.4934,27613.0
2021-07-22 11:15:00,40.16,40.25,40.16,40.22,41720.0,35.4845,35.5641,35.4845,35.5376,41720.0
2021-07-22 11:20:00,40.22,40.3,40.2,40.29,25629.0,35.5376,35.6082,35.5199,35.5994,25629.0
2021-07-22 11:25:00,40.29,40.38,40.29,40.37,17717.0,35.5994,35.6789,35.5994,35.6701,17717.0
2021-07-22 11:30:00,40.37,40.41,40.36,40.36,16846.0,35.6701,35.7054,35.6613,35.6613,16846.0
2021-07-22 11:35:00,40.37,40.41,40.27,40.3,32938.0,35.6701,35.7054,35.5817,35.6082,32938.0
2021-07-22 11:40:00,40.3,40.37,40.3,40.37,17039.0,35.6082,35.6701,35.6082,35.6701,17039.0
2021-07-22 11:45:00,40.36,40.39,40.23,40.27,11300.0,35.6613,35.6878,35.5464,35.5817,11300.0
2021-07-22 11:50:00,40.27,40.29,40.21,40.28,13346.0,35.5817,35.5994,35.5287,35.5906,13346.0
2021-07-22 11:55:00,40.28,40.3,40.21,40.3,17546.0,35.5906,35.6082,35.5287,35.6082,17546.0
2021-07-22 12:00:00,40.29,40.29,40.19,40.19,7240.0,35.5994,35.5994,35.5111,35.5111,7240.0
2021-07-22 12:05:00,40.2,40.21,40.15,40.16,6550.0,35.5199,35.5287,35.4757,35.4845,6550.0
2021-07-22 12:10:00,40.16,40.19,40.11,40.19,6679.0,35.4845,35.5111,35.4404,35.5111,6679.0
2021-07-22 12:15:00,40.18,40.2,40.11,40.14,13088.0,35.5022,35.5199,35.4404,35.4669,13088.0
2021-07-22 12:20:00,40.15,40.17,40.11,40.12,31218.0,35.4757,35.4934,35.4404,35.4492,31218.0
2021-07-22 12:25:00,40.11,40.16,40.11,40.14,7738.0,35.4404,35.4845,35.4404,35.4669,7738.0
2021-07-22 12:30:00,40.14,40.14,40.11,40.14,4696.0,35.4669,35.4669,35.4404,35.4669,4696.0
2021-07-22 12:35:00,40.14,40.34,40.14,40.33,7136.0,35.4669,35.6436,35.4669,35.6348,7136.0
2021-07-22 12:40:00,40.33,40.37,40.3,40.37,10044.0,35.6348,35.6701,35.6082,35.6701,10044.0
2021-07-22 12:45:00,40.37,40.41,40.33,40.33,9496.0,35.6701,35.7054,35.6348,35.6348,9496.0
2021-07-22 12:50:00,40.33,40.39,40.33,40.38,9091.0,35.6348,35.6878,35.6348,35.6789,9091.0
2021-07-22 12:55:00,40.38,40.48,40.37,40.47,14547.0,35.6789,35.7673,35.6701,35.7585,14547.0
2021-07-22 13:00:00,40.47,40.47,40.41,40.41,8305.0,35.7585,35.7585,35.7054,35.7054,8305.0
2021-07-22 13:05:00,40.41,40.48,40.4,40.47,9577.0,35.7054,35.7673,35.6966,35.7585,9577.0
2021-07-22 13:10:00,40.47,40.49,40.44,40.48,6322.0,35.7585,35.7761,35.7319,35.7673,6322.0
2021-07-22 13:15:00,40.48,40.52,40.42,40.42,12616.0,35.7673,35.8026,35.7143,35.7143,12616.0
2021-07-22 13:20:00,40.42,40.51,40.42,40.5,17924.0,35.7143,35.7938,35.7143,35.785,17924.0
2021-07-22 13:25:00,40.51,40.52,40.49,40.5,10129.0,35.7938,35.8026,35.7761,35.785,10129.0
2021-07-22 13:30:00,40.5,40.56,40.5,40.52,10507.0,35.785,35.838,35.785,35.8026,10507.0
2021-07-22 13:35:00,40.52,40.52,40.41,40.44,16992.0,35.8026,35.8026,35.7054,35.7319,16992.0
2021-07-22 13:40:00,40.44,40.48,40.38,40.4,20522.0,35.7319,35.7673,35.6789,35.6966,20522.0
2021-07-22 13:45:00,40.4,40.4,40.34,40.37,12892.0,35.6966,35.6966,35.6436,35.6701,12892.0
2021-07-22 13:50:00,40.37,40.46,40.36,40.43,12603.0,35.6701,35.7496,35.6613,35.7231,12603.0
2021-07-22 13:55:00,40.41,40.47,40.41,40.47,8829.0,35.7054,35.7585,35.7054,35.7585,8829.0
2021-07-22 14:00:00,40.46,40.51,40.42,40.43,11111.0,35.7496,35.7938,35.7143,35.7231,11111.0
2021-07-22 14:05:00,40.43,40.48,40.42,40.43,9849.0,35.7231,35.7673,35.7143,35.7231,9849.0
2021-07-22 14:10:00,40.43,40.47,40.42,40.47,7931.0,35.7231,35.7585,35.7143,35.7585,7931.0
2021-07-22 14:15:00,40.47,40.49,40.41,40.41,8691.0,35.7585,35.7761,35.7054,35.7054,8691.0
2021-07-22 14:20:00,40.42,40.46,40.42,40.46,8526.0,35.7143,35.7496,35.7143,35.7496,8526.0
2021-07-22 14:25:00,40.46,40.52,40.46,40.48,13398.0,35.7496,35.8026,35.7496,35.7673,13398.0
2021-07-22 14:30:00,40.46,40.48,40.43,40.46,9694.0,35.7496,35.7673,35.7231,35.7496,9694.0
2021-07-22 14:35:00,40.47,40.48,40.42,40.48,7336.0,35.7585,35.7673,35.7143,35.7673,7336.0
2021-07-22 14:40:00,40.48,40.53,40.48,40.52,14350.0,35.7673,35.8115,35.7673,35.8026,14350.0
2021-07-22 14:45:00,40.52,40.56,40.52,40.54,7580.0,35.8026,35.838,35.8026,35.8203,7580.0
2021-07-22 14:50:00,40.54,40.54,40.49,40.51,9545.0,35.8203,35.8203,35.7761,35.7938,9545.0
2021-07-22 14:55:00,40.51,40.56,40.48,40.55,12979.0,35.7938,35.838,35.7673,35.8291,12979.0
2021-07-22 15:00:00,40.55,40.55,40.5,40.51,15814.0,35.8291,35.8291,35.785,35.7938,15814.0
2021-07-22 15:05:00,40.51,40.52,40.49,40.52,12100.0,35.7938,35.8026,35.7761,35.8026,12100.0
2021-07-22 15:10:00,40.51,40.53,40.5,40.51,12074.0,35.7938,35.8115,35.785,35.7938,12074.0
2021-07-22 15:15:00,40.5,40.54,40.49,40.52,17280.0,35.785,35.8203,35.7761,35.8026,17280.0
2021-07-22 15:20:00,40.52,40.53,40.49,40.51,15503.0,35.8026,35.8115,35.7761,35.7938,15503.0
2021-07-22 15:25:00,40.51,40.52,40.47,40.48,13756.0,35.7938,35.8026,35.7585,35.7673,13756.0
2021-07-22 15:30:00,40.48,40.53,40.47,40.51,30817.0,35.7673,35.8115,35.7585,35.7938,30817.0
2021-07-22 15:35:00,40.51,40.53,40.48,40.53,22380.0,35.7938,35.8115,35.7673,35.8115,22380.0
2021-07-22 15:40:00,40.52,40.55,40.5,40.54,27576.0,35.8026,35.8291,35.785,35.8203,27576.0
2021-07-22 15:45:00,40.54,40.6,40.52,40.59,43883.0,35.8203,35.8733,35.8026,35.8645,43883.0
2021-07-22 15:50:00,40.59,40.64,40.57,40.63,94665.0,35.8645,35.9087,35.8468,35.8998,94665.0
2021-07-22 15:55:00,40.64,40.7,40.62,40.64,154984.0,35.9087,35.9617,35.891,35.9087,154984.0
2021-07-23 09:30:00,40.65,40.75,40.58,40.74,26365.0,35.9175,36.0059,35.8557,35.997,26365.0
2021-07-23 09:35:00,40.73,40.9,40.73,40.89,9526.0,35.9882,36.1384,35.9882,36.1296,9526.0
2021-07-23 09:40:00,40.9,40.93,40.8,40.91,4673.0,36.1384,36.1649,36.05,36.1472,4673.0
2021-07-23 09:45:00,40.91,40.93,40.78,40.81,14216.0,36.1472,36.1649,36.0324,36.0589,14216.0
2021-07-23 09:50:00,40.8,40.81,40.55,40.55,6438.0,36.05,36.0589,35.8291,35.8291,6438.0
2021-07-23 09:55:00,40.54,40.69,40.53,40.66,8869.0,35.8203,35.9528,35.8115,35.9263,8869.0
2021-07-23 10:00:00,40.66,40.75,40.66,40.75,7725.0,35.9263,36.0059,35.9263,36.0059,7725.0
2021-07-23 10:05:00,40.75,40.81,40.72,40.81,6746.0,36.0059,36.0589,35.9794,36.0589,6746.0
2021-07-23 10:10:00,40.81,40.83,40.65,40.7,12243.0,36.0589,36.0765,35.9175,35.9617,12243.0
2021-07-23 10:15:00,40.7,40.77,40.68,40.75,13183.0,35.9617,36.0235,35.944,36.0059,13183.0
2021-07-23 10:20:00,40.74,40.74,40.67,40.68,2693.0,35.997,35.997,35.9352,35.944,2693.0
2021-07-23 10:25:00,40.69,40.74,40.69,40.72,6490.0,35.9528,35.997,35.9528,35.9794,6490.0
2021-07-23 10:30:00,40.71,40.79,40.68,40.78,7120.0,35.9705,36.0412,35.944,36.0324,7120.0
2021-07-23 10:35:00,40.8,40.85,40.76,40.76,8778.0,36.05,36.0942,36.0147,36.0147,8778.0
2021-07-23 10:40:00,40.77,40.82,40.77,40.82,2622.0,36.0235,36.0677,36.0235,36.0677,2622.0
2021-07-23 10:45:00,40.83,40.83,40.72,40.79,6826.0,36.0765,36.0765,35.9794,36.0412,6826.0
2021-07-23 10:50:00,40.8,40.89,40.8,40.84,17835.0,36.05,36.1296,36.05,36.0854,17835.0
2021-07-23 10:55:00,40.84,40.85,40.81,40.83,5059.0,36.0854,36.0942,36.0589,36.0765,5059.0
2021-07-23 11:00:00,40.85,40.89,40.82,40.88,10293.0,36.0942,36.1296,36.0677,36.1207,10293.0
2021-07-23 11:05:00,40.88,40.89,40.82,40.82,4597.0,36.1207,36.1296,36.0677,36.0677,4597.0
2021-07-23 11:10:00,40.83,40.84,40.8,40.84,5830.0,36.0765,36.0854,36.05,36.0854,5830.0
2021-07-23 11:15:00,40.84,40.85,40.81,40.81,5610.0,36.0854,36.0942,36.0589,36.0589,5610.0
2021-07-23 11:20:00,40.8,40.8,40.74,40.75,5197.0,36.05,36.05,35.997,36.0059,5197.0
2021-07-23 11:25:00,40.75,40.83,40.74,40.81,6787.0,36.0059,36.0765,35.997,36.0589,6787.0
2021-07-23 11:30:00,40.81,40.83,40.79,40.79,7713.0,36.0589,36.0765,36.0412,36.0412,7713.0
2021-07-23 11:35:00,40.78,40.79,40.69,40.73,26149.0,36.0324,36.0412,35.9528,35.9882,26149.0
2021-07-23 11:40:00,40.72,40.74,40.69,40.69,12586.0,35.9794,35.997,35.9528,35.9528,12586.0
2021-07-23 11:45:00,40.7,40.73,40.7,40.72,2516.0,35.9617,35.9882,35.9617,35.9794,2516.0
2021-07-23 11:50:00,40.71,40.76,40.71,40.75,11480.0,35.9705,36.0147,35.9705,36.0059,11480.0
2021-07-23 11:55:00,40.75,40.75,40.65,40.65,7186.0,36.0059,36.0059,35.9175,35.9175,7186.0
2021-07-23 12:00:00,40.65,40.73,40.65,40.73,5745.0,35.9175,35.9882,35.9175,35.9882,5745.0
2021-07-23 12:05:00,40.73,40.8,40.73,40.79,7614.0,35.9882,36.05,35.9882,36.0412,7614.0
2021-07-23 12:10:00,40.79,40.86,40.79,40.86,5147.0,36.0412,36.1031,36.0412,36.1031,5147.0
2021-07-23 12:15:00,40.86,40.88,40.84,40.84,5786.0,36.1031,36.1207,36.0854,36.0854,5786.0
2021-07-23 12:20:00,40.84,40.92,40.83,40.87,12688.0,36.0854,36.1561,36.0765,36.1119,12688.0
2021-07-23 12:25:00,40.86,40.92,40.84,40.9,17481.0,36.1031,36.1561,36.0854,36.1384,17481.0
2021-07-23 12:30:00,40.91,40.94,40.86,40.87,61914.0,36.1472,36.1737,36.1031,36.1119,61914.0
2021-07-23 12:35:00,40.88,40.94,40.79,40.8,16627.0,36.1207,36.1737,36.0412,36.05,16627.0
2021-07-23 12:40:00,40.79,40.92,40.78,40.92,32108.0,36.0412,36.1561,36.0324,36.1561,32108.0
2021-07-23 12:45:00,40.92,41.02,40.87,40.88,23226.0,36.1561,36.2444,36.1119,36.1207,23226.0
2021-07-23 12:50:00,40.89,40.92,40.86,40.86,5276.0,36.1296,36.1561,36.1031,36.1031,5276.0
2021-07-23 12:55:00,40.86,40.93,40.85,40.91,20512.0,36.1031,36.1649,36.0942,36.1472,20512.0
2021-07-23 13:00:00,40.9,40.9,40.85,40.88,5498.0,36.1384,36.1384,36.0942,36.1207,5498.0
2021-07-23 13:05:00,40.88,40.9,40.85,40.86,8686.0,36.1207,36.1384,36.0942,36.1031,8686.0
2021-07-23 13:10:00,40.86,40.94,40.85,40.91,8288.0,36.1031,36.1737,36.0942,36.1472,8288.0
2021-07-23 13:15:00,40.91,40.91,40.87,40.89,9543.0,36.1472,36.1472,36.1119,36.1296,9543.0
2021-07-23 13:20:00,40.9,40.92,40.85,40.85,11650.0,36.1384,36.1561,36.0942,36.0942,11650.0
2021-07-23 13:25:00,40.84,40.86,40.82,40.82,2979.0,36.0854,36.1031,36.0677,36.0677,2979.0
2021-07-23 13:30:00,40.82,40.85,40.82,40.84,2951.0,36.0677,36.0942,36.0677,36.0854,2951.0
2021-07-23 13:35:00,40.84,40.84,40.81,40.82,5521.0,36.0854,36.0854,36.0589,36.0677,5521.0
2021-07-23 13:40:00,40.82,40.82,40.77,40.78,4342.0,36.0677,36.0677,36.0235,36.0324,4342.0
2021-07-23 13:45:00,40.77,40.79,40.72,40.78,5998.0,36.0235,36.0412,35.9794,36.0324,5998.0
2021-07-23 13:50:00,40.8,40.81,40.75,40.8,8227.0,36.05,36.0589,36.0059,36.05,8227.0
2021-07-23 13:55:00,40.81,40.83,40.8,40.81,4657.0,36.0589,36.0765,36.05,36.0589,4657.0
2021-07-23 14:00:00,40.82,40.82,40.78,40.82,3783.0,36.0677,36.0677,36.0324,36.0677,3783.0
2021-07-23 14:05:00,40.81,40.84,40.79,40.84,7480.0,36.0589,36.0854,36.0412,36.0854,7480.0
2021-07-23 14:10:00,40.84,40.87,40.84,40.86,5947.0,36.0854,36.1119,36.0854,36.1031,5947.0
2021-07-23 14:15:00,40.86,40.87,40.83,40.87,6411.0,36.1031,36.1119,36.0765,36.1119,6411.0
2021-07-23 14:20:00,40.87,40.87,40.84,40.84,4264.0,36.1119,36.1119,36.0854,36.0854,4264.0
2021-07-23 14:25:00,40.85,40.86,40.84,40.85,4357.0,36.0942,36.1031,36.0854,36.0942,4357.0
2021-07-23 14:30:00,40.85,40.88,40.85,40.88,6891.0,36.0942,36.1207,36.0942,36.1207,6891.0
2021-07-23 14:35:00,40.88,40.93,40.87,40.93,5196.0,36.1207,36.1649,36.1119,36.1649,5196.0
2021-07-23 14:40:00,40.92,40.93,40.91,40.91,10744.0,36.1561,36.1649,36.1472,36.1472,10744.0
2021-07-23 14:45:00,40.91,40.95,40.86,40.87,11184.0,36.1472,36.1826,36.1031,36.1119,11184.0
2021-07-23 14:50:00,40.88,40.93,40.87,40.93,6566.0,36.1207,36.1649,36.1119,36.1649,6566.0
2021-07-23 14:55:00,40.92,40.92,40.86,40.9,9262.0,36.1561,36.1561,36.1031,36.1384,9262.0
2021-07-23 15:00:00,40.91,40.92,40.9,40.91,3175.0,36.1472,36.1561,36.1384,36.1472,3175.0
2021-07-23 15:05:00,40.92,40.95,40.92,40.95,11315.0,36.1561,36.1826,36.1561,36.1826,11315.0
2021-07-23 15:10:00,40.96,40.97,40.94,40.97,8769.0,36.1914,36.2002,36.1737,36.2002,8769.0
2021-07-23 15:15:00,40.97,41.01,40.96,40.97,12393.0,36.2002,36.2356,36.1914,36.2002,12393.0
2021-07-23 15:20:00,40.97,41.01,40.93,40.94,13969.0,36.2002,36.2356,36.1649,36.1737,13969.0
2021-07-23 15:25:00,40.94,40.94,40.89,40.92,7981.0,36.1737,36.1737,36.1296,36.1561,7981.0
2021-07-23 15:30:00,40.93,40.96,40.91,40.96,22861.0,36.1649,36.1914,36.1472,36.1914,22861.0
2021-07-23 15:35:00,40.96,41.02,40.95,41.02,15264.0,36.1914,36.2444,36.1826,36.2444,15264.0
2021-07-23 15:40:00,41.02,41.04,41.02,41.04,9528.0,36.2444,36.2621,36.2444,36.2621,9528.0
2021-07-23 15:45:00,41.04,41.06,41.0,41.01,25202.0,36.2621,36.2798,36.2268,36.2356,25202.0
2021-07-23 15:50:00,41.01,41.06,41.01,41.04,33077.0,36.2356,36.2798,36.2356,36.2621,33077.0
2021-07-23 15:55:00,41.04,41.04,40.97,41.0,79264.0,36.2621,36.2621,36.2002,36.2268,79264.0
2021-07-26 09:30:00,41.03,41.31,40.99,41.31,25603.0,36.2533,36.5007,36.2179,36.5007,25603.0
2021-07-26 09:35:00,41.33,41.4,41.24,41.24,9935.0,36.5183,36.5802,36.4388,36.4388,9935.0
2021-07-26 09:40:00,41.24,41.25,40.98,40.98,9200.0,36.4388,36.4476,36.2091,36.2091,9200.0
2021-07-26 09:45:00,40.98,41.05,40.88,41.02,6204.0,36.2091,36.2709,36.1207,36.2444,6204.0
2021-07-26 09:50:00,41.01,41.13,40.99,41.13,3930.0,36.2356,36.3416,36.2179,36.3416,3930.0
2021-07-26 09:55:00,41.14,41.15,41.06,41.12,10204.0,36.3505,36.3593,36.2798,36.3328,10204.0
2021-07-26 10:00:00,41.11,41.13,41.06,41.09,8346.0,36.3239,36.3416,36.2798,36.3063,8346.0
2021-07-26 10:05:00,41.08,41.14,41.05,41.09,10357.0,36.2974,36.3505,36.2709,36.3063,10357.0
2021-07-26 10:10:00,41.09,41.14,41.07,41.07,12936.0,36.3063,36.3505,36.2886,36.2886,12936.0
2021-07-26 10:15:00,41.09,41.14,41.09,41.14,5302.0,36.3063,36.3505,36.3063,36.3505,5302.0
2021-07-26 10:20:00,41.15,41.17,41.0,41.08,13105.0,36.3593,36.377,36.2268,36.2974,13105.0
2021-07-26 10:25:00,41.08,41.12,41.07,41.12,9865.0,36.2974,36.3328,36.2886,36.3328,9865.0
2021-07-26 10:30:00,41.14,41.15,41.05,41.05,12445.0,36.3505,36.3593,36.2709,36.2709,12445.0
2021-07-26 10:35:00,41.04,41.04,40.9,40.91,6916.0,36.2621,36.2621,36.1384,36.1472,6916.0
2021-07-26 10:40:00,40.9,40.91,40.8,40.8,8221.0,36.1384,36.1472,36.05,36.05,8221.0
2021-07-26 10:45:00,40.79,40.94,40.79,40.9,10040.0,36.0412,36.1737,36.0412,36.1384,10040.0
2021-07-26 10:50:00,40.9,40.91,40.83,40.88,9360.0,36.1384,36.1472,36.0765,36.1207,9360.0
2021-07-26 10:55:00,40.87,40.89,40.85,40.87,9891.0,36.1119,36.1296,36.0942,36.1119,9891.0
2021-07-26 11:00:00,40.86,40.86,40.74,40.74,15626.0,36.1031,36.1031,35.997,35.997,15626.0
2021-07-26 11:05:00,40.74,40.75,40.68,40.7,12101.0,35.997,36.0059,35.944,35.9617,12101.0
2021-07-26 11:10:00,40.7,40.7,40.65,40.68,9473.0,35.9617,35.9617,35.9175,35.944,9473.0
2021-07-26 11:15:00,40.67,40.73,40.66,40.68,12364.0,35.9352,35.9882,35.9263,35.944,12364.0
2021-07-26 11:20:00,40.68,40.69,40.61,40.61,13849.0,35.944,35.9528,35.8822,35.8822,13849.0
2021-07-26 11:25:00,40.62,40.65,40.57,40.62,16564.0,35.891,35.9175,35.8468,35.891,16564.0
2021-07-26 11:30:00,40.61,40.63,40.56,40.56,13747.0,35.8822,35.8998,35.838,35.838,13747.0
2021-07-26 11:35:00,40.57,40.62,40.54,40.54,8014.0,35.8468,35.891,35.8203,35.8203,8014.0
2021-07-26 11:40:00,40.54,40.62,40.51,40.55,10195.0,35.8203,35.891,35.7938,35.8291,10195.0
2021-07-26 11:45:00,40.55,40.62,40.55,40.58,7976.0,35.8291,35.891,35.8291,35.8557,7976.0
2021-07-26 11:50:00,40.58,40.61,40.53,40.56,24684.0,35.8557,35.8822,35.8115,35.838,24684.0
2021-07-26 11:55:00,40.56,40.59,40.53,40.54,6897.0,35.838,35.8645,35.8115,35.8203,6897.0
2021-07-26 12:00:00,40.54,40.54,40.46,40.47,18553.0,35.8203,35.8203,35.7496,35.7585,18553.0
2021-07-26 12:05:00,40.46,40.49,40.44,40.48,13239.0,35.7496,35.7761,35.7319,35.7673,13239.0
2021-07-26 12:10:00,40.49,40.5,40.48,40.49,7495.0,35.7761,35.785,35.7673,35.7761,7495.0
2021-07-26 12:15:00,40.48,40.53,40.47,40.53,8279.0,35.7673,35.8115,35.7585,35.8115,8279.0
2021-07-26 12:20:00,40.53,40.53,40.46,40.47,12591.0,35.8115,35.8115,35.7496,35.7585,12591.0
2021-07-26 12:25:00,40.45,40.47,40.36,40.41,19442.0,35.7408,35.7585,35.6613,35.7054,19442.0
2021-07-26 12:30:00,40.42,40.45,40.38,40.39,16192.0,35.7143,35.7408,35.6789,35.6878,16192.0
2021-07-26 12:35:00,40.39,40.4,40.33,40.33,6903.0,35.6878,35.6966,35.6348,35.6348,6903.0
2021-07-26 12:40:00,40.34,40.47,40.34,40.42,8939.0,35.6436,35.7585,35.6436,35.7143,8939.0
2021-07-26 12:45:00,40.43,40.44,40.4,40.43,5828.0,35.7231,35.7319,35.6966,35.7231,5828.0
2021-07-26 12:50:00,40.43,40.5,40.43,40.5,7402.0,35.7231,35.785,35.7231,35.785,7402.0
2021-07-26 12:55:00,40.5,40.55,40.5,40.52,6498.0,35.785,35.8291,35.785,35.8026,6498.0
2021-07-26 13:00:00,40.53,40.58,40.53,40.58,5909.0,35.8115,35.8557,35.8115,35.8557,5909.0
2021-07-26 13:05:00,40.58,40.59,40.5,40.5,10087.0,35.8557,35.8645,35.785,35.785,10087.0
2021-07-26 13:10:00,40.49,40.49,40.41,40.45,9642.0,35.7761,35.7761,35.7054,35.7408,9642.0
2021-07-26 13:15:00,40.45,40.47,40.44,40.45,6984.0,35.7408,35.7585,35.7319,35.7408,6984.0
2021-07-26 13:20:00,40.44,40.54,40.43,40.47,11372.0,35.7319,35.8203,35.7231,35.7585,11372.0
2021-07-26 13:25:00,40.48,40.49,40.45,40.45,6444.0,35.7673,35.7761,35.7408,35.7408,6444.0
2021-07-26 13:30:00,40.46,40.54,40.46,40.54,9306.0,35.7496,35.8203,35.7496,35.8203,9306.0
2021-07-26 13:35:00,40.53,40.6,40.52,40.59,13125.0,35.8115,35.8733,35.8026,35.8645,13125.0
2021-07-26 13:40:00,40.59,40.62,40.58,40.6,5715.0,35.8645,35.891,35.8557,35.8733,5715.0
2021-07-26 13:45:00,40.6,40.6,40.52,40.52,7480.0,35.8733,35.8733,35.8026,35.8026,7480.0
2021-07-26 13:50:00,40.53,40.6,40.53,40.6,8652.0,35.8115,35.8733,35.8115,35.8733,8652.0
2021-07-26 13:55:00,40.61,40.62,40.59,40.6,4454.0,35.8822,35.891,35.8645,35.8733,4454.0
2021-07-26 14:00:00,40.6,40.63,40.56,40.59,15843.0,35.8733,35.8998,35.838,35.8645,15843.0
2021-07-26 14:05:00,40.58,40.63,40.56,40.62,12140.0,35.8557,35.8998,35.838,35.891,12140.0
2021-07-26 14:10:00,40.62,40.62,40.56,40.6,10617.0,35.891,35.891,35.838,35.8733,10617.0
2021-07-26 14:15:00,40.6,40.69,40.58,40.69,7044.0,35.8733,35.9528,35.8557,35.9528,7044.0
2021-07-26 14:20:00,40.69,40.69,40.65,40.66,10625.0,35.9528,35.9528,35.9175,35.9263,10625.0
2021-07-26 14:25:00,40.65,40.67,40.64,40.65,9121.0,35.9175,35.9352,35.9087,35.9175,9121.0
2021-07-26 14:30:00,40.65,40.65,40.61,40.64,10030.0,35.9175,35.9175,35.8822,35.9087,10030.0
2021-07-26 14:35:00,40.63,40.64,40.6,40.64,5453.0,35.8998,35.9087,35.8733,35.9087,5453.0
2021-07-26 14:40:00,40.63,40.64,40.61,40.62,7123.0,35.8998,35.9087,35.8822,35.891,7123.0
2021-07-26 14:45:00,40.62,40.63,40.59,40.59,9236.0,35.891,35.8998,35.8645,35.8645,9236.0
2021-07-26 14:50:00,40.6,40.64,40.59,40.64,11876.0,35.8733,35.9087,35.8645,35.9087,11876.0
2021-07-26 14:55:00,40.64,40.64,40.56,40.57,11181.0,35.9087,35.9087,35.838,35.8468,11181.0
2021-07-26 15:00:00,40.56,40.61,40.53,40.61,17252.0,35.838,35.8822,35.8115,35.8822,17252.0
2021-07-26 15:05:00,40.61,40.62,40.58,40.58,13270.0,35.8822,35.891,35.8557,35.8557,13270.0
2021-07-26 15:10:00,40.59,40.59,40.55,40.57,15320.0,35.8645,35.8645,35.8291,35.8468,15320.0
2021-07-26 15:15:00,40.56,40.56,40.53,40.55,18980.0,35.838,35.838,35.8115,35.8291,18980.0
2021-07-26 15:20:00,40.55,40.55,40.51,40.52,12469.0,35.8291,35.8291,35.7938,35.8026,12469.0
2021-07-26 15:25:00,40.52,40.52,40.48,40.51,19044.0,35.8026,35.8026,35.7673,35.7938,19044.0
2021-07-26 15:30:00,40.5,40.58,40.5,40.58,25733.0,35.785,35.8557,35.785,35.8557,25733.0
2021-07-26 15:35:00,40.58,40.64,40.57,40.63,20622.0,35.8557,35.9087,35.8468,35.8998,20622.0
2021-07-26 15:40:00,40.63,40.69,40.62,40.68,25897.0,35.8998,35.9528,35.891,35.944,25897.0
2021-07-26 15:45:00,40.68,40.68,40.6,40.64,38539.0,35.944,35.944,35.8733,35.9087,38539.0
2021-07-26 15:50:00,40.63,40.69,40.62,40.69,53672.0,35.8998,35.9528,35.891,35.9528,53672.0
2021-07-26 15:55:00,40.68,40.72,40.61,40.72,133090.0,35.944,35.9794,35.8822,35.9794,133090.0
2021-07-27 09:30:00,40.43,40.46,40.11,40.18,38001.0,35.7231,35.7496,35.4404,35.5022,38001.0
2021-07-27 09:35:00,40.19,40.19,39.84,39.89,20255.0,35.5111,35.5111,35.2018,35.246,20255.0
2021-07-27 09:40:00,39.87,39.96,39.82,39.93,20103.0,35.2283,35.3078,35.1841,35.2813,20103.0
2021-07-27 09:45:00,39.92,39.92,39.77,39.86,17659.0,35.2725,35.2725,35.14,35.2195,17659.0
2021-07-27 09:50:00,39.86,40.05,39.86,40.03,18205.0,35.2195,35.3874,35.2195,35.3697,18205.0
2021-07-27 09:55:00,40.04,40.12,39.99,40.11,22599.0,35.3785,35.4492,35.3343,35.4404,22599.0
2021-07-27 10:00:00,40.1,40.15,40.06,40.15,20259.0,35.4315,35.4757,35.3962,35.4757,20259.0
2021-07-27 10:05:00,40.15,40.25,40.14,40.25,13015.0,35.4757,35.5641,35.4669,35.5641,13015.0
2021-07-27 10:10:00,40.25,40.25,40.06,40.07,13005.0,35.5641,35.5641,35.3962,35.405,13005.0
2021-07-27 10:15:00,40.08,40.17,40.05,40.15,20501.0,35.4139,35.4934,35.3874,35.4757,20501.0
2021-07-27 10:20:00,40.19,40.31,40.18,40.27,16567.0,35.5111,35.6171,35.5022,35.5817,16567.0
2021-07-27 10:25:00,40.26,40.28,40.22,40.22,7506.0,35.5729,35.5906,35.5376,35.5376,7506.0
2021-07-27 10:30:00,40.21,40.3,40.21,40.27,26777.0,35.5287,35.6082,35.5287,35.5817,26777.0
2021-07-27 10:35:00,40.27,40.31,40.23,40.27,14119.0,35.5817,35.6171,35.5464,35.5817,14119.0
2021-07-27 10:40:00,40.26,40.29,40.23,40.25,19153.0,35.5729,35.5994,35.5464,35.5641,19153.0
2021-07-27 10:45:00,40.25,40.41,40.25,40.37,11572.0,35.5641,35.7054,35.5641,35.6701,11572.0
2021-07-27 10:50:00,40.37,40.38,40.32,40.35,8899.0,35.6701,35.6789,35.6259,35.6524,8899.0
2021-07-27 10:55:00,40.36,40.41,40.26,40.36,24021.0,35.6613,35.7054,35.5729,35.6613,24021.0
2021-07-27 11:00:00,40.33,40.37,40.3,40.37,9823.0,35.6348,35.6701,35.6082,35.6701,9823.0
2021-07-27 11:05:00,40.38,40.38,40.32,40.34,10198.0,35.6789,35.6789,35.6259,35.6436,10198.0
2021-07-27 11:10:00,40.35,40.43,40.35,40.42,24295.0,35.6524,35.7231,35.6524,35.7143,24295.0
2021-07-27 11:15:00,40.41,40.5,40.38,40.4,22132.0,35.7054,35.785,35.6789,35.6966,22132.0
2021-07-27 11:20:00,40.4,40.46,40.33,40.44,33394.0,35.6966,35.7496,35.6348,35.7319,33394.0
2021-07-27 11:25:00,40.46,40.49,40.39,40.4,21323.0,35.7496,35.7761,35.6878,35.6966,21323.0
2021-07-27 11:30:00,40.4,40.47,40.36,40.45,10317.0,35.6966,35.7585,35.6613,35.7408,10317.0
2021-07-27 11:35:00,40.46,40.5,40.44,40.45,13664.0,35.7496,35.785,35.7319,35.7408,13664.0
2021-07-27 11:40:00,40.43,40.48,40.39,40.45,17408.0,35.7231,35.7673,35.6878,35.7408,17408.0
2021-07-27 11:45:00,40.44,40.45,40.4,40.43,7401.0,35.7319,35.7408,35.6966,35.7231,7401.0
2021-07-27 11:50:00,40.43,40.44,40.38,40.41,18290.0,35.7231,35.7319,35.6789,35.7054,18290.0
2021-07-27 11:55:00,40.41,40.49,40.37,40.49,28658.0,35.7054,35.7761,35.6701,35.7761,28658.0
2021-07-27 12:00:00,40.48,40.56,40.47,40.56,8206.0,35.7673,35.838,35.7585,35.838,8206.0
2021-07-27 12:05:00,40.56,40.66,40.5,40.62,12490.0,35.838,35.9263,35.785,35.891,12490.0
2021-07-27 12:10:00,40.63,40.63,40.54,40.57,5656.0,35.8998,35.8998,35.8203,35.8468,5656.0
2021-07-27 12:15:00,40.56,40.6,40.55,40.57,7065.0,35.838,35.8733,35.8291,35.8468,7065.0
2021-07-27 12:20:00,40.57,40.6,40.55,40.55,4418.0,35.8468,35.8733,35.8291,35.8291,4418.0
2021-07-27 12:25:00,40.54,40.58,40.5,40.58,5701.0,35.8203,35.8557,35.785,35.8557,5701.0
2021-07-27 12:30:00,40.58,40.6,40.54,40.58,6242.0,35.8557,35.8733,35.8203,35.8557,6242.0
2021-07-27 12:35:00,40.58,40.65,40.57,40.64,16462.0,35.8557,35.9175,35.8468,35.9087,16462.0
2021-07-27 12:40:00,40.64,40.69,40.61,40.68,11363.0,35.9087,35.9528,35.8822,35.944,11363.0
2021-07-27 12:45:00,40.68,40.68,40.6,40.6,25284.0,35.944,35.944,35.8733,35.8733,25284.0
2021-07-27 12:50:00,40.6,40.64,40.6,40.64,3767.0,35.8733,35.9087,35.8733,35.9087,3767.0
2021-07-27 12:55:00,40.63,40.67,40.6,40.61,28245.0,35.8998,35.9352,35.8733,35.8822,28245.0
2021-07-27 13:00:00,40.62,40.65,40.6,40.65,9232.0,35.891,35.9175,35.8733,35.9175,9232.0
2021-07-27 13:05:00,40.67,40.78,40.65,40.78,6113.0,35.9352,36.0324,35.9175,36.0324,6113.0
2021-07-27 13:10:00,40.79,40.83,40.77,40.83,8710.0,36.0412,36.0765,36.0235,36.0765,8710.0
2021-07-27 13:15:00,40.83,40.87,40.8,40.87,6853.0,36.0765,36.1119,36.05,36.1119,6853.0
2021-07-27 13:20:00,40.87,40.89,40.84,40.86,8612.0,36.1119,36.1296,36.0854,36.1031,8612.0
2021-07-27 13:25:00,40.88,40.93,40.84,40.92,10672.0,36.1207,36.1649,36.0854,36.1561,10672.0
2021-07-27 13:30:00,40.93,40.93,40.89,40.91,3952.0,36.1649,36.1649,36.1296,36.1472,3952.0
2021-07-27 13:35:00,40.91,40.94,40.86,40.87,8848.0,36.1472,36.1737,36.1031,36.1119,8848.0
2021-07-27 13:40:00,40.87,40.87,40.81,40.82,5047.0,36.1119,36.1119,36.0589,36.0677,5047.0
2021-07-27 13:45:00,40.81,40.93,40.81,40.93,7995.0,36.0589,36.1649,36.0589,36.1649,7995.0
2021-07-27 13:50:00,40.93,40.96,40.9,40.91,7756.0,36.1649,36.1914,36.1384,36.1472,7756.0
2021-07-27 13:55:00,40.91,40.94,40.9,40.93,7232.0,36.1472,36.1737,36.1384,36.1649,7232.0
2021-07-27 14:00:00,40.94,40.99,40.92,40.98,7446.0,36.1737,36.2179,36.1561,36.2091,7446.0
2021-07-27 14:05:00,40.97,40.98,40.91,40.95,9205.0,36.2002,36.2091,36.1472,36.1826,9205.0
2021-07-27 14:10:00,40.95,41.01,40.94,41.0,9127.0,36.1826,36.2356,36.1737,36.2268,9127.0
2021-07-27 14:15:00,41.01,41.05,41.0,41.02,12060.0,36.2356,36.2709,36.2268,36.2444,12060.0
2021-07-27 14:20:00,41.02,41.06,41.0,41.05,8962.0,36.2444,36.2798,36.2268,36.2709,8962.0
2021-07-27 14:25:00,41.07,41.08,41.01,41.04,9708.0,36.2886,36.2974,36.2356,36.2621,9708.0
2021-07-27 14:30:00,41.04,41.05,40.99,41.02,18246.0,36.2621,36.2709,36.2179,36.2444,18246.0
2021-07-27 14:35:00,41.02,41.1,41.0,41.0,19616.0,36.2444,36.3151,36.2268,36.2268,19616.0
2021-07-27 14:40:00,41.01,41.03,40.98,40.98,7045.0,36.2356,36.2533,36.2091,36.2091,7045.0
2021-07-27 14:45:00,40.99,41.04,40.97,41.02,15648.0,36.2179,36.2621,36.2002,36.2444,15648.0
2021-07-27 14:50:00,41.02,41.04,40.99,41.0,25583.0,36.2444,36.2621,36.2179,36.2268,25583.0
2021-07-27 14:55:00,41.01,41.07,41.0,41.04,8331.0,36.2356,36.2886,36.2268,36.2621,8331.0
2021-07-27 15:00:00,41.04,41.09,41.03,41.05,12188.0,36.2621,36.3063,36.2533,36.2709,12188.0
2021-07-27 15:05:00,41.05,41.06,41.02,41.03,10344.0,36.2709,36.2798,36.2444,36.2533,10344.0
2021-07-27 15:10:00,41.03,41.04,40.97,40.99,13899.0,36.2533,36.2621,36.2002,36.2179,13899.0
2021-07-27 15:15:00,40.98,41.0,40.96,41.0,10195.0,36.2091,36.2268,36.1914,36.2268,10195.0
2021-07-27 15:20:00,41.0,41.04,40.98,41.02,13816.0,36.2268,36.2621,36.2091,36.2444,13816.0
2021-07-27 15:25:00,41.02,41.04,40.99,41.0,15547.0,36.2444,36.2621,36.2179,36.2268,15547.0
2021-07-27 15:30:00,41.0,41.02,40.94,40.98,23561.0,36.2268,36.2444,36.1737,36.2091,23561.0
2021-07-27 15:35:00,40.98,40.98,40.91,40.95,19273.0,36.2091,36.2091,36.1472,36.1826,19273.0
2021-07-27 15:40:00,40.95,41.02,40.94,40.96,20042.0,36.1826,36.2444,36.1737,36.1914,20042.0
2021-07-27 15:45:00,40.96,41.01,40.96,40.98,24539.0,36.1914,36.2356,36.1914,36.2091,24539.0
2021-07-27 15:50:00,40.98,41.13,40.97,41.1,53499.0,36.2091,36.3416,36.2002,36.3151,53499.0
2021-07-27 15:55:00,41.11,41.16,41.1,41.15,95386.0,36.3239,36.3681,36.3151,36.3593,95386.0
2021-07-28 09:30:00,41.29,41.49,41.13,41.37,47528.0,36.483,36.6597,36.3416,36.5537,47528.0
2021-07-28 09:35:00,41.37,41.58,41.37,41.57,36704.0,36.5537,36.7392,36.5537,36.7304,36704.0
2021-07-28 09:40:00,41.57,41.57,41.42,41.57,25564.0,36.7304,36.7304,36.5979,36.7304,25564.0
2021-07-28 09:45:00,41.56,41.56,41.44,41.51,23215.0,36.7216,36.7216,36.6155,36.6774,23215.0
2021-07-28 09:50:00,41.55,41.65,41.46,41.55,28878.0,36.7127,36.8011,36.6332,36.7127,28878.0
2021-07-28 09:55:00,41.55,41.58,41.47,41.51,10824.0,36.7127,36.7392,36.642,36.6774,10824.0
2021-07-28 10:00:00,41.48,41.54,41.44,41.48,25177.0,36.6509,36.7039,36.6155,36.6509,25177.0
2021-07-28 10:05:00,41.48,41.5,41.44,41.48,11915.0,36.6509,36.6685,36.6155,36.6509,11915.0
2021-07-28 10:10:00,41.5,41.51,41.42,41.45,54856.0,36.6685,36.6774,36.5979,36.6244,54856.0
2021-07-28 10:15:00,41.46,41.5,41.42,41.43,27123.0,36.6332,36.6685,36.5979,36.6067,27123.0
2021-07-28 10:20:00,41.43,41.51,41.42,41.48,47223.0,36.6067,36.6774,36.5979,36.6509,47223.0
2021-07-28 10:25:00,41.48,41.53,41.42,41.5,40508.0,36.6509,36.6951,36.5979,36.6685,40508.0
2021-07-28 10:30:00,41.5,41.5,41.39,41.4,27332.0,36.6685,36.6685,36.5713,36.5802,27332.0
2021-07-28 10:35:00,41.42,41.45,41.39,41.45,20843.0,36.5979,36.6244,36.5713,36.6244,20843.0
2021-07-28 10:40:00,41.45,41.5,41.45,41.46,9076.0,36.6244,36.6685,36.6244,36.6332,9076.0
2021-07-28 10:45:00,41.47,41.47,41.36,41.36,11827.0,36.642,36.642,36.5448,36.5448,11827.0
2021-07-28 10:50:00,41.36,41.4,41.34,41.38,10017.0,36.5448,36.5802,36.5272,36.5625,10017.0
2021-07-28 10:55:00,41.38,41.44,41.37,41.38,9669.0,36.5625,36.6155,36.5537,36.5625,9669.0
2021-07-28 11:00:00,41.38,41.42,41.38,41.41,37078.0,36.5625,36.5979,36.5625,36.589,37078.0
2021-07-28 11:05:00,41.42,41.42,41.36,41.4,18877.0,36.5979,36.5979,36.5448,36.5802,18877.0
2021-07-28 11:10:00,41.4,41.43,41.36,41.42,14953.0,36.5802,36.6067,36.5448,36.5979,14953.0
2021-07-28 11:15:00,41.42,41.48,41.4,41.48,14338.0,36.5979,36.6509,36.5802,36.6509,14338.0
2021-07-28 11:20:00,41.48,41.51,41.47,41.48,16386.0,36.6509,36.6774,36.642,36.6509,16386.0
2021-07-28 11:25:00,41.48,41.52,41.47,41.48,16360.0,36.6509,36.6862,36.642,36.6509,16360.0
2021-07-28 11:30:00,41.47,41.49,41.43,41.48,8729.0,36.642,36.6597,36.6067,36.6509,8729.0
2021-07-28 11:35:00,41.47,41.57,41.46,41.55,15309.0,36.642,36.7304,36.6332,36.7127,15309.0
2021-07-28 11:40:00,41.54,41.54,41.46,41.5,12445.0,36.7039,36.7039,36.6332,36.6685,12445.0
2021-07-28 11:45:00,41.51,41.54,41.45,41.46,13861.0,36.6774,36.7039,36.6244,36.6332,13861.0
2021-07-28 11:50:00,41.45,41.53,41.44,41.53,16658.0,36.6244,36.6951,36.6155,36.6951,16658.0
2021-07-28 11:55:00,41.52,41.52,41.46,41.49,9601.0,36.6862,36.6862,36.6332,36.6597,9601.0
2021-07-28 12:00:00,41.5,41.5,41.44,41.45,8013.0,36.6685,36.6685,36.6155,36.6244,8013.0
2021-07-28 12:05:00,41.46,41.49,41.43,41.44,7201.0,36.6332,36.6597,36.6067,36.6155,7201.0
2021-07-28 12:10:00,41.43,41.49,41.42,41.47,9969.0,36.6067,36.6597,36.5979,36.642,9969.0
2021-07-28 12:15:00,41.47,41.5,41.46,41.49,9464.0,36.642,36.6685,36.6332,36.6597,9464.0
2021-07-28 12:20:00,41.49,41.49,41.44,41.48,10769.0,36.6597,36.6597,36.6155,36.6509,10769.0
2021-07-28 12:25:00,41.48,41.48,41.42,41.45,11152.0,36.6509,36.6509,36.5979,36.6244,11152.0
2021-07-28 12:30:00,41.45,41.46,41.43,41.44,10174.0,36.6244,36.6332,36.6067,36.6155,10174.0
2021-07-28 12:35:00,41.44,41.5,41.42,41.49,8550.0,36.6155,36.6685,36.5979,36.6597,8550.0
2021-07-28 12:40:00,41.48,41.49,41.44,41.47,7120.0,36.6509,36.6597,36.6155,36.642,7120.0
2021-07-28 12:45:00,41.47,41.49,41.45,41.46,6057.0,36.642,36.6597,36.6244,36.6332,6057.0
2021-07-28 12:50:00,41.47,41.47,41.43,41.47,5680.0,36.642,36.642,36.6067,36.642,5680.0
2021-07-28 12:55:00,41.46,41.5,41.42,41.49,11615.0,36.6332,36.6685,36.5979,36.6597,11615.0
2021-07-28 13:00:00,41.49,41.5,41.44,41.47,8383.0,36.6597,36.6685,36.6155,36.642,8383.0
2021-07-28 13:05:00,41.48,41.51,41.47,41.5,40872.0,36.6509,36.6774,36.642,36.6685,40872.0
2021-07-28 13:10:00,41.5,41.5,41.46,41.47,11177.0,36.6685,36.6685,36.6332,36.642,11177.0
2021-07-28 13:15:00,41.47,41.5,41.45,41.5,13662.0,36.642,36.6685,36.6244,36.6685,13662.0
2021-07-28 13:20:00,41.5,41.5,41.46,41.48,18445.0,36.6685,36.6685,36.6332,36.6509,18445.0
2021-07-28 13:25:00,41.48,41.49,41.43,41.43,6454.0,36.6509,36.6597,36.6067,36.6067,6454.0
2021-07-28 13:30:00,41.43,41.48,41.43,41.45,8324.0,36.6067,36.6509,36.6067,36.6244,8324.0
2021-07-28 13:35:00,41.45,41.47,41.44,41.47,9765.0,36.6244,36.642,36.6155,36.642,9765.0
2021-07-28 13:40:00,41.46,41.49,41.45,41.48,10455.0,36.6332,36.6597,36.6244,36.6509,10455.0
2021-07-28 13:45:00,41.48,41.57,41.47,41.57,60426.0,36.6509,36.7304,36.642,36.7304,60426.0
2021-07-28 13:50:00,41.58,41.64,41.58,41.63,13998.0,36.7392,36.7922,36.7392,36.7834,13998.0
2021-07-28 13:55:00,41.64,41.64,41.55,41.6,21016.0,36.7922,36.7922,36.7127,36.7569,21016.0
2021-07-28 14:00:00,41.59,41.61,41.46,41.55,32210.0,36.7481,36.7657,36.6332,36.7127,32210.0
2021-07-28 14:05:00,41.57,41.58,41.52,41.58,5380.0,36.7304,36.7392,36.6862,36.7392,5380.0
2021-07-28 14:10:00,41.57,41.67,41.56,41.67,36774.0,36.7304,36.8188,36.7216,36.8188,36774.0
2021-07-28 14:15:00,41.67,41.75,41.66,41.7,30588.0,36.8188,36.8894,36.8099,36.8453,30588.0
2021-07-28 14:20:00,41.7,41.75,41.69,41.69,12533.0,36.8453,36.8894,36.8364,36.8364,12533.0
2021-07-28 14:25:00,41.69,41.69,41.67,41.67,7052.0,36.8364,36.8364,36.8188,36.8188,7052.0
2021-07-28 14:30:00,41.66,41.7,41.65,41.67,20851.0,36.8099,36.8453,36.8011,36.8188,20851.0
2021-07-28 14:35:00,41.66,41.66,41.58,41.58,31063.0,36.8099,36.8099,36.7392,36.7392,31063.0
2021-07-28 14:40:00,41.58,41.65,41.57,41.63,14319.0,36.7392,36.8011,36.7304,36.7834,14319.0
2021-07-28 14:45:00,41.63,41.67,41.63,41.67,15541.0,36.7834,36.8188,36.7834,36.8188,15541.0
2021-07-28 14:50:00,41.68,41.72,41.62,41.63,19473.0,36.8276,36.8629,36.7746,36.7834,19473.0
2021-07-28 14:55:00,41.64,41.68,41.63,41.64,37857.0,36.7922,36.8276,36.7834,36.7922,37857.0
2021-07-28 15:00:00,41.65,41.66,41.57,41.59,17859.0,36.8011,36.8099,36.7304,36.7481,17859.0
2021-07-28 15:05:00,41.6,41.68,41.58,41.59,58057.0,36.7569,36.8276,36.7392,36.7481,58057.0
2021-07-28 15:10:00,41.59,41.65,41.57,41.64,7647.0,36.7481,36.8011,36.7304,36.7922,7647.0
2021-07-28 15:15:00,41.64,41.67,41.61,41.66,27324.0,36.7922,36.8188,36.7657,36.8099,27324.0
2021-07-28 15:20:00,41.67,41.68,41.58,41.59,21650.0,36.8188,36.8276,36.7392,36.7481,21650.0
2021-07-28 15:25:00,41.6,41.62,41.53,41.62,14696.0,36.7569,36.7746,36.6951,36.7746,14696.0
2021-07-28 15:30:00,41.62,41.67,41.59,41.67,22585.0,36.7746,36.8188,36.7481,36.8188,22585.0
2021-07-28 15:35:00,41.66,41.68,41.61,41.65,47905.0,36.8099,36.8276,36.7657,36.8011,47905.0
2021-07-28 15:40:00,41.65,41.76,41.65,41.75,37964.0,36.8011,36.8983,36.8011,36.8894,37964.0
2021-07-28 15:45:00,41.75,41.77,41.73,41.77,30098.0,36.8894,36.9071,36.8718,36.9071,30098.0
2021-07-28 15:50:00,41.76,41.79,41.74,41.77,71560.0,36.8983,36.9248,36.8806,36.9071,71560.0
2021-07-28 15:55:00,41.77,41.79,41.71,41.71,116881.0,36.9071,36.9248,36.8541,36.8541,116881.0
2021-07-29 09:30:00,41.77,41.77,41.57,41.62,36524.0,36.9071,36.9071,36.7304,36.7746,36524.0
2021-07-29 09:35:00,41.59,41.62,41.54,41.56,7958.0,36.7481,36.7746,36.7039,36.7216,7958.0
2021-07-29 09:40:00,41.58,41.64,41.46,41.46,15821.0,36.7392,36.7922,36.6332,36.6332,15821.0
2021-07-29 09:45:00,41.46,41.46,41.36,41.4,13214.0,36.6332,36.6332,36.5448,36.5802,13214.0
2021-07-29 09:50:00,41.38,41.38,41.24,41.24,11559.0,36.5625,36.5625,36.4388,36.4388,11559.0
2021-07-29 09:55:00,41.24,41.48,41.23,41.39,21592.0,36.4388,36.6509,36.43,36.5713,21592.0
2021-07-29 10:00:00,41.4,41.58,41.38,41.53,11286.0,36.5802,36.7392,36.5625,36.6951,11286.0
2021-07-29 10:05:00,41.52,41.53,41.47,41.51,14300.0,36.6862,36.6951,36.642,36.6774,14300.0
2021-07-29 10:10:00,41.5,41.57,41.44,41.48,8819.0,36.6685,36.7304,36.6155,36.6509,8819.0
2021-07-29 10:15:00,41.47,41.5,41.42,41.47,19372.0,36.642,36.6685,36.5979,36.642,19372.0
2021-07-29 10:20:00,41.51,41.56,41.48,41.5,20930.0,36.6774,36.7216,36.6509,36.6685,20930.0
2021-07-29 10:25:00,41.5,41.54,41.44,41.51,10610.0,36.6685,36.7039,36.6155,36.6774,10610.0
2021-07-29 10:30:00,41.48,41.61,41.47,41.6,18849.0,36.6509,36.7657,36.642,36.7569,18849.0
2021-07-29 10:35:00,41.6,41.68,41.52,41.66,17107.0,36.7569,36.8276,36.6862,36.8099,17107.0
2021-07-29 10:40:00,41.66,41.68,41.55,41.6,24794.0,36.8099,36.8276,36.7127,36.7569,24794.0
2021-07-29 10:45:00,41.58,41.65,41.57,41.62,30583.0,36.7392,36.8011,36.7304,36.7746,30583.0
2021-07-29 10:50:00,41.61,41.72,41.6,41.69,17663.0,36.7657,36.8629,36.7569,36.8364,17663.0
2021-07-29 10:55:00,41.68,41.68,41.57,41.57,9887.0,36.8276,36.8276,36.7304,36.7304,9887.0
2021-07-29 11:00:00,41.59,41.59,41.51,41.52,8685.0,36.7481,36.7481,36.6774,36.6862,8685.0
2021-07-29 11:05:00,41.51,41.52,41.46,41.48,10204.0,36.6774,36.6862,36.6332,36.6509,10204.0
2021-07-29 11:10:00,41.47,41.74,41.47,41.73,24194.0,36.642,36.8806,36.642,36.8718,24194.0
2021-07-29 11:15:00,41.72,41.73,41.58,41.72,34116.0,36.8629,36.8718,36.7392,36.8629,34116.0
2021-07-29 11:20:00,41.71,41.77,41.7,41.77,10656.0,36.8541,36.9071,36.8453,36.9071,10656.0
2021-07-29 11:25:00,41.77,41.8,41.67,41.8,13720.0,36.9071,36.9336,36.8188,36.9336,13720.0
2021-07-29 11:30:00,41.82,41.82,41.76,41.79,10920.0,36.9513,36.9513,36.8983,36.9248,10920.0
2021-07-29 11:35:00,41.78,41.84,41.75,41.81,7782.0,36.9159,36.969,36.8894,36.9425,7782.0
2021-07-29 11:40:00,41.82,41.87,41.81,41.81,7618.0,36.9513,36.9955,36.9425,36.9425,7618.0
2021-07-29 11:45:00,41.79,41.84,41.75,41.81,10144.0,36.9248,36.969,36.8894,36.9425,10144.0
2021-07-29 11:50:00,41.79,41.88,41.77,41.85,7421.0,36.9248,37.0043,36.9071,36.9778,7421.0
2021-07-29 11:55:00,41.87,41.91,41.87,41.9,8694.0,36.9955,37.0308,36.9955,37.022,8694.0
2021-07-29 12:00:00,41.9,41.94,41.88,41.93,12053.0,37.022,37.0573,37.0043,37.0485,12053.0
2021-07-29 12:05:00,41.93,41.95,41.91,41.93,8356.0,37.0485,37.0662,37.0308,37.0485,8356.0
2021-07-29 12:10:00,41.92,41.93,41.87,41.89,5755.0,37.0396,37.0485,36.9955,37.0131,5755.0
2021-07-29 12:15:00,41.88,41.89,41.84,41.88,4805.0,37.0043,37.0131,36.969,37.0043,4805.0
2021-07-29 12:20:00,41.9,41.97,41.9,41.96,21671.0,37.022,37.0838,37.022,37.075,21671.0
2021-07-29 12:25:00,41.96,42.01,41.94,42.01,73860.0,37.075,37.1192,37.0573,37.1192,73860.0
2021-07-29 12:30:00,42.01,42.03,41.97,41.98,24567.0,37.1192,37.1368,37.0838,37.0927,24567.0
2021-07-29 12:35:00,41.99,42.04,41.93,41.93,6837.0,37.1015,37.1457,37.0485,37.0485,6837.0
2021-07-29 12:40:00,41.95,41.99,41.91,41.91,9540.0,37.0662,37.1015,37.0308,37.0308,9540.0
2021-07-29 12:45:00,41.93,41.93,41.86,41.9,8285.0,37.0485,37.0485,36.9866,37.022,8285.0
2021-07-29 12:50:00,41.92,41.92,41.88,41.9,5901.0,37.0396,37.0396,37.0043,37.022,5901.0
2021-07-29 12:55:00,41.91,41.95,41.9,41.92,11006.0,37.0308,37.0662,37.022,37.0396,11006.0
2021-07-29 13:00:00,41.92,41.92,41.84,41.85,9642.0,37.0396,37.0396,36.969,36.9778,9642.0
2021-07-29 13:05:00,41.85,41.92,41.85,41.92,3946.0,36.9778,37.0396,36.9778,37.0396,3946.0
2021-07-29 13:10:00,41.91,41.93,41.85,41.85,8055.0,37.0308,37.0485,36.9778,36.9778,8055.0
2021-07-29 13:15:00,41.86,41.91,41.83,41.89,16891.0,36.9866,37.0308,36.9601,37.0131,16891.0
2021-07-29 13:20:00,41.89,41.89,41.82,41.84,9289.0,37.0131,37.0131,36.9513,36.969,9289.0
2021-07-29 13:25:00,41.85,41.86,41.83,41.86,3576.0,36.9778,36.9866,36.9601,36.9866,3576.0
2021-07-29 13:30:00,41.87,41.88,41.84,41.85,14102.0,36.9955,37.0043,36.969,36.9778,14102.0
2021-07-29 13:35:00,41.84,41.84,41.77,41.8,7480.0,36.969,36.969,36.9071,36.9336,7480.0
2021-07-29 13:40:00,41.8,41.81,41.75,41.8,10409.0,36.9336,36.9425,36.8894,36.9336,10409.0
2021-07-29 13:45:00,41.79,41.8,41.75,41.8,5684.0,36.9248,36.9336,36.8894,36.9336,5684.0
2021-07-29 13:50:00,41.8,41.81,41.76,41.77,11269.0,36.9336,36.9425,36.8983,36.9071,11269.0
2021-07-29 13:55:00,41.76,41.8,41.76,41.79,7270.0,36.8983,36.9336,36.8983,36.9248,7270.0
2021-07-29 14:00:00,41.79,41.81,41.74,41.77,14002.0,36.9248,36.9425,36.8806,36.9071,14002.0
2021-07-29 14:05:00,41.78,41.79,41.75,41.76,6012.0,36.9159,36.9248,36.8894,36.8983,6012.0
2021-07-29 14:10:00,41.76,41.81,41.74,41.8,18477.0,36.8983,36.9425,36.8806,36.9336,18477.0
2021-07-29 14:15:00,41.8,41.81,41.78,41.81,5665.0,36.9336,36.9425,36.9159,36.9425,5665.0
2021-07-29 14:20:00,41.81,41.83,41.8,41.81,9651.0,36.9425,36.9601,36.9336,36.9425,9651.0
2021-07-29 14:25:00,41.82,41.82,41.75,41.77,11839.0,36.9513,36.9513,36.8894,36.9071,11839.0
2021-07-29 14:30:00,41.77,41.79,41.72,41.72,11633.0,36.9071,36.9248,36.8629,36.8629,11633.0
2021-07-29 14:35:00,41.71,41.77,41.71,41.74,15080.0,36.8541,36.9071,36.8541,36.8806,15080.0
2021-07-29 14:40:00,41.73,41.79,41.71,41.79,7098.0,36.8718,36.9248,36.8541,36.9248,7098.0
2021-07-29 14:45:00,41.78,41.84,41.77,41.82,18216.0,36.9159,36.969,36.9071,36.9513,18216.0
2021-07-29 14:50:00,41.82,41.84,41.75,41.77,20816.0,36.9513,36.969,36.8894,36.9071,20816.0
2021-07-29 14:55:00,41.76,41.87,41.76,41.84,9982.0,36.8983,36.9955,36.8983,36.969,9982.0
2021-07-29 15:00:00,41.84,41.86,41.81,41.82,11032.0,36.969,36.9866,36.9425,36.9513,11032.0
2021-07-29 15:05:00,41.81,41.82,41.78,41.8,10296.0,36.9425,36.9513,36.9159,36.9336,10296.0
2021-07-29 15:10:00,41.79,41.8,41.74,41.77,9003.0,36.9248,36.9336,36.8806,36.9071,9003.0
2021-07-29 15:15:00,41.76,41.8,41.7,41.7,14169.0,36.8983,36.9336,36.8453,36.8453,14169.0
2021-07-29 15:20:00,41.71,41.78,41.71,41.76,16782.0,36.8541,36.9159,36.8541,36.8983,16782.0
2021-07-29 15:25:00,41.75,41.81,41.71,41.78,25066.0,36.8894,36.9425,36.8541,36.9159,25066.0
2021-07-29 15:30:00,41.79,41.79,41.72,41.72,13130.0,36.9248,36.9248,36.8629,36.8629,13130.0
2021-07-29 15:35:00,41.73,41.77,41.68,41.76,25817.0,36.8718,36.9071,36.8276,36.8983,25817.0
2021-07-29 15:40:00,41.76,41.77,41.72,41.72,24636.0,36.8983,36.9071,36.8629,36.8629,24636.0
2021-07-29 15:45:00,41.73,41.75,41.69,41.71,34246.0,36.8718,36.8894,36.8364,36.8541,34246.0
2021-07-29 15:50:00,41.72,41.73,41.65,41.67,50777.0,36.8629,36.8718,36.8011,36.8188,50777.0
2021-07-29 15:55:00,41.67,41.74,41.63,41.73,107715.0,36.8188,36.8806,36.7834,36.8718,107715.0
2021-07-30 09:30:00,41.16,41.42,41.16,41.38,26291.0,36.6547,36.8863,36.6547,36.8507,26291.0
2021-07-30 09:35:00,41.4,41.65,41.4,41.6,8942.0,36.8685,37.0911,36.8685,37.0466,8942.0
2021-07-30 09:40:00,41.62,41.62,41.48,41.48,6116.0,37.0644,37.0644,36.9397,36.9397,6116.0
2021-07-30 09:45:00,41.45,41.5,41.38,41.48,5566.0,36.913,36.9575,36.8507,36.9397,5566.0
2021-07-30 09:50:00,41.46,41.47,41.35,41.47,5264.0,36.9219,36.9308,36.8239,36.9308,5264.0
2021-07-30 09:55:00,41.47,41.56,41.44,41.52,11201.0,36.9308,37.0109,36.9041,36.9753,11201.0
2021-07-30 10:00:00,41.5,41.5,41.44,41.44,7985.0,36.9575,36.9575,36.9041,36.9041,7985.0
2021-07-30 10:05:00,41.43,41.48,41.42,41.47,7518.0,36.8952,36.9397,36.8863,36.9308,7518.0
2021-07-30 10:10:00,41.47,41.47,41.33,41.34,6661.0,36.9308,36.9308,36.8061,36.815,6661.0
2021-07-30 10:15:00,41.34,41.35,41.18,41.18,7753.0,36.815,36.8239,36.6725,36.6725,7753.0
2021-07-30 10:20:00,41.19,41.34,41.18,41.34,5196.0,36.6814,36.815,36.6725,36.815,5196.0
2021-07-30 10:25:00,41.34,41.34,41.26,41.28,5590.0,36.815,36.815,36.7438,36.7616,5590.0
2021-07-30 10:30:00,41.23,41.41,41.22,41.36,19691.0,36.7171,36.8774,36.7082,36.8328,19691.0
2021-07-30 10:35:00,41.32,41.33,41.26,41.31,12076.0,36.7972,36.8061,36.7438,36.7883,12076.0
2021-07-30 10:40:00,41.3,41.37,41.19,41.2,23106.0,36.7794,36.8417,36.6814,36.6904,23106.0
2021-07-30 10:45:00,41.21,41.24,41.19,41.2,10259.0,36.6993,36.726,36.6814,36.6904,10259.0
2021-07-30 10:50:00,41.19,41.29,41.19,41.24,4207.0,36.6814,36.7705,36.6814,36.726,4207.0
2021-07-30 10:55:00,41.22,41.28,41.21,41.26,8499.0,36.7082,36.7616,36.6993,36.7438,8499.0
2021-07-30 11:00:00,41.24,41.32,41.22,41.32,8869.0,36.726,36.7972,36.7082,36.7972,8869.0
2021-07-30 11:05:00,41.34,41.43,41.31,41.42,7110.0,36.815,36.8952,36.7883,36.8863,7110.0
2021-07-30 11:10:00,41.42,41.45,41.39,41.45,5776.0,36.8863,36.913,36.8596,36.913,5776.0
2021-07-30 11:15:00,41.42,41.42,41.39,41.41,4366.0,36.8863,36.8863,36.8596,36.8774,4366.0
2021-07-30 11:20:00,41.42,41.45,41.4,41.43,5936.0,36.8863,36.913,36.8685,36.8952,5936.0
2021-07-30 11:25:00,41.42,41.47,41.42,41.46,5027.0,36.8863,36.9308,36.8863,36.9219,5027.0
2021-07-30 11:30:00,41.45,41.45,41.34,41.34,4518.0,36.913,36.913,36.815,36.815,4518.0
2021-07-30 11:35:00,41.34,41.39,41.32,41.32,7966.0,36.815,36.8596,36.7972,36.7972,7966.0
2021-07-30 11:40:00,41.32,41.44,41.32,41.43,209533.0,36.7972,36.9041,36.7972,36.8952,209533.0
2021-07-30 11:45:00,41.44,41.5,41.44,41.46,13448.0,36.9041,36.9575,36.9041,36.9219,13448.0
2021-07-30 11:50:00,41.45,41.53,41.44,41.52,7011.0,36.913,36.9842,36.9041,36.9753,7011.0
2021-07-30 11:55:00,41.52,41.53,41.47,41.49,15433.0,36.9753,36.9842,36.9308,36.9486,15433.0
2021-07-30 12:00:00,41.49,41.52,41.43,41.48,11736.0,36.9486,36.9753,36.8952,36.9397,11736.0
2021-07-30 12:05:00,41.46,41.6,41.44,41.59,19077.0,36.9219,37.0466,36.9041,37.0377,19077.0
2021-07-30 12:10:00,41.6,41.61,41.56,41.59,33402.0,37.0466,37.0555,37.0109,37.0377,33402.0
2021-07-30 12:15:00,41.58,41.59,41.55,41.59,4037.0,37.0288,37.0377,37.002,37.0377,4037.0
2021-07-30 12:20:00,41.59,41.61,41.55,41.59,8093.0,37.0377,37.0555,37.002,37.0377,8093.0
2021-07-30 12:25:00,41.62,41.68,41.62,41.68,5308.0,37.0644,37.1178,37.0644,37.1178,5308.0
2021-07-30 12:30:00,41.68,41.74,41.67,41.68,15570.0,37.1178,37.1712,37.1089,37.1178,15570.0
2021-07-30 12:35:00,41.66,41.66,41.62,41.64,3460.0,37.1,37.1,37.0644,37.0822,3460.0
2021-07-30 12:40:00,41.65,41.7,41.65,41.7,15568.0,37.0911,37.1356,37.0911,37.1356,15568.0
2021-07-30 12:45:00,41.7,41.7,41.65,41.65,5849.0,37.1356,37.1356,37.0911,37.0911,5849.0
2021-07-30 12:50:00,41.66,41.7,41.65,41.67,5570.0,37.1,37.1356,37.0911,37.1089,5570.0
2021-07-30 12:55:00,41.65,41.67,41.6,41.66,4764.0,37.0911,37.1089,37.0466,37.1,4764.0
2021-07-30 13:00:00,41.66,41.66,41.52,41.52,4847.0,37.1,37.1,36.9753,36.9753,4847.0
2021-07-30 13:05:00,41.52,41.55,41.49,41.54,3939.0,36.9753,37.002,36.9486,36.9931,3939.0
2021-07-30 13:10:00,41.54,41.54,41.51,41.51,2928.0,36.9931,36.9931,36.9664,36.9664,2928.0
2021-07-30 13:15:00,41.51,41.54,41.5,41.54,8486.0,36.9664,36.9931,36.9575,36.9931,8486.0
2021-07-30 13:20:00,41.54,41.55,41.51,41.51,5523.0,36.9931,37.002,36.9664,36.9664,5523.0
2021-07-30 13:25:00,41.51,41.53,41.5,41.51,4659.0,36.9664,36.9842,36.9575,36.9664,4659.0
2021-07-30 13:30:00,41.52,41.52,41.46,41.51,4755.0,36.9753,36.9753,36.9219,36.9664,4755.0
2021-07-30 13:35:00,41.5,41.57,41.49,41.57,3547.0,36.9575,37.0199,36.9486,37.0199,3547.0
2021-07-30 13:40:00,41.58,41.58,41.55,41.57,5822.0,37.0288,37.0288,37.002,37.0199,5822.0
2021-07-30 13:45:00,41.57,41.57,41.5,41.53,8741.0,37.0199,37.0199,36.9575,36.9842,8741.0
2021-07-30 13:50:00,41.54,41.57,41.54,41.54,3601.0,36.9931,37.0199,36.9931,36.9931,3601.0
2021-07-30 13:55:00,41.54,41.54,41.49,41.5,10099.0,36.9931,36.9931,36.9486,36.9575,10099.0
2021-07-30 14:00:00,41.5,41.5,41.4,41.41,12206.0,36.9575,36.9575,36.8685,36.8774,12206.0
2021-07-30 14:05:00,41.42,41.43,41.37,41.38,6980.0,36.8863,36.8952,36.8417,36.8507,6980.0
2021-07-30 14:10:00,41.38,41.38,41.29,41.32,4973.0,36.8507,36.8507,36.7705,36.7972,4973.0
2021-07-30 14:15:00,41.3,41.38,41.3,41.37,11220.0,36.7794,36.8507,36.7794,36.8417,11220.0
2021-07-30 14:20:00,41.36,41.39,41.31,41.32,5825.0,36.8328,36.8596,36.7883,36.7972,5825.0
2021-07-30 14:25:00,41.33,41.34,41.27,41.27,6811.0,36.8061,36.815,36.7527,36.7527,6811.0
2021-07-30 14:30:00,41.27,41.3,41.24,41.27,10026.0,36.7527,36.7794,36.726,36.7527,10026.0
2021-07-30 14:35:00,41.28,41.33,41.18,41.21,29767.0,36.7616,36.8061,36.6725,36.6993,29767.0
2021-07-30 14:40:00,41.21,41.22,41.17,41.18,23245.0,36.6993,36.7082,36.6636,36.6725,23245.0
2021-07-30 14:45:00,41.18,41.27,41.17,41.25,18029.0,36.6725,36.7527,36.6636,36.7349,18029.0
2021-07-30 14:50:00,41.26,41.31,41.19,41.22,20310.0,36.7438,36.7883,36.6814,36.7082,20310.0
2021-07-30 14:55:00,41.24,41.27,41.2,41.2,8684.0,36.726,36.7527,36.6904,36.6904,8684.0
2021-07-30 15:00:00,41.22,41.26,41.22,41.23,5662.0,36.7082,36.7438,36.7082,36.7171,5662.0
2021-07-30 15:05:00,41.23,41.26,41.2,41.23,10663.0,36.7171,36.7438,36.6904,36.7171,10663.0
2021-07-30 15:10:00,41.23,41.29,41.23,41.27,11270.0,36.7171,36.7705,36.7171,36.7527,11270.0
2021-07-30 15:15:00,41.28,41.41,41.28,41.4,16109.0,36.7616,36.8774,36.7616,36.8685,16109.0
2021-07-30 15:20:00,41.4,41.41,41.31,41.36,19901.0,36.8685,36.8774,36.7883,36.8328,19901.0
2021-07-30 15:25:00,41.37,41.43,41.35,41.36,46067.0,36.8417,36.8952,36.8239,36.8328,46067.0
2021-07-30 15:30:00,41.36,41.38,41.34,41.36,11208.0,36.8328,36.8507,36.815,36.8328,11208.0
2021-07-30 15:35:00,41.37,41.38,41.2,41.2,14413.0,36.8417,36.8507,36.6904,36.6904,14413.0
2021-07-30 15:40:00,41.22,41.23,41.15,41.16,15849.0,36.7082,36.7171,36.6458,36.6547,15849.0
2021-07-30 15:45:00,41.16,41.18,41.11,41.13,26845.0,36.6547,36.6725,36.6102,36.628,26845.0
2021-07-30 15:50:00,41.12,41.23,41.11,41.2,81717.0,36.6191,36.7171,36.6102,36.6904,81717.0
2021-07-30 15:55:00,41.2,41.25,41.12,41.24,172401.0,36.6904,36.7349,36.6191,36.726,172401.0
2021-08-02 09:30:00,41.41,41.42,41.1,41.21,80539.0,36.8774,36.8863,36.6013,36.6993,80539.0
2021-08-02 09:35:00,41.23,41.26,41.1,41.2,28701.0,36.7171,36.7438,36.6013,36.6904,28701.0
2021-08-02 09:40:00,41.2,41.27,40.97,41.02,30233.0,36.6904,36.7527,36.4855,36.5301,30233.0
2021-08-02 09:45:00,41.02,41.22,40.99,41.08,27632.0,36.5301,36.7082,36.5033,36.5835,27632.0
2021-08-02 09:50:00,41.1,41.16,40.93,40.94,14678.0,36.6013,36.6547,36.4499,36.4588,14678.0
2021-08-02 09:55:00,40.92,40.97,40.85,40.91,19849.0,36.441,36.4855,36.3787,36.4321,19849.0
2021-08-02 10:00:00,40.9,40.99,40.87,40.91,15454.0,36.4232,36.5033,36.3965,36.4321,15454.0
2021-08-02 10:05:00,40.9,40.95,40.87,40.89,21122.0,36.4232,36.4677,36.3965,36.4143,21122.0
2021-08-02 10:10:00,40.91,41.11,40.89,41.1,21576.0,36.4321,36.6102,36.4143,36.6013,21576.0
2021-08-02 10:15:00,41.11,41.12,40.94,40.96,13941.0,36.6102,36.6191,36.4588,36.4766,13941.0
2021-08-02 10:20:00,40.94,41.03,40.91,41.0,18986.0,36.4588,36.539,36.4321,36.5122,18986.0
2021-08-02 10:25:00,41.0,41.12,40.98,41.1,9767.0,36.5122,36.6191,36.4944,36.6013,9767.0
2021-08-02 10:30:00,41.1,41.23,41.09,41.22,31071.0,36.6013,36.7171,36.5924,36.7082,31071.0
2021-08-02 10:35:00,41.21,41.23,41.15,41.19,6906.0,36.6993,36.7171,36.6458,36.6814,6906.0
2021-08-02 10:40:00,41.2,41.21,41.14,41.19,9660.0,36.6904,36.6993,36.6369,36.6814,9660.0
2021-08-02 10:45:00,41.18,41.2,41.15,41.2,26828.0,36.6725,36.6904,36.6458,36.6904,26828.0
2021-08-02 10:50:00,41.19,41.21,41.14,41.15,8273.0,36.6814,36.6993,36.6369,36.6458,8273.0
2021-08-02 10:55:00,41.16,41.18,41.04,41.16,18003.0,36.6547,36.6725,36.5479,36.6547,18003.0
2021-08-02 11:00:00,41.16,41.25,41.15,41.24,11265.0,36.6547,36.7349,36.6458,36.726,11265.0
2021-08-02 11:05:00,41.23,41.24,41.19,41.23,9705.0,36.7171,36.726,36.6814,36.7171,9705.0
2021-08-02 11:10:00,41.23,41.26,41.15,41.21,17282.0,36.7171,36.7438,36.6458,36.6993,17282.0
2021-08-02 11:15:00,41.2,41.29,41.19,41.26,49048.0,36.6904,36.7705,36.6814,36.7438,49048.0
2021-08-02 11:20:00,41.27,41.28,41.24,41.26,10515.0,36.7527,36.7616,36.726,36.7438,10515.0
2021-08-02 11:25:00,41.26,41.3,41.25,41.3,5232.0,36.7438,36.7794,36.7349,36.7794,5232.0
2021-08-02 11:30:00,41.3,41.36,41.26,41.36,10238.0,36.7794,36.8328,36.7438,36.8328,10238.0
2021-08-02 11:35:00,41.39,41.39,41.29,41.29,4692.0,36.8596,36.8596,36.7705,36.7705,4692.0
2021-08-02 11:40:00,41.29,41.32,41.28,41.29,5813.0,36.7705,36.7972,36.7616,36.7705,5813.0
2021-08-02 11:45:00,41.27,41.29,41.25,41.25,4481.0,36.7527,36.7705,36.7349,36.7349,4481.0
2021-08-02 11:50:00,41.25,41.28,41.24,41.25,12280.0,36.7349,36.7616,36.726,36.7349,12280.0
2021-08-02 11:55:00,41.26,41.28,41.18,41.19,24780.0,36.7438,36.7616,36.6725,36.6814,24780.0
2021-08-02 12:00:00,41.18,41.18,41.12,41.14,7368.0,36.6725,36.6725,36.6191,36.6369,7368.0
2021-08-02 12:05:00,41.12,41.17,41.08,41.17,45846.0,36.6191,36.6636,36.5835,36.6636,45846.0
2021-08-02 12:10:00,41.17,41.25,41.16,41.25,9467.0,36.6636,36.7349,36.6547,36.7349,9467.0
2021-08-02 12:15:00,41.24,41.27,41.21,41.25,23232.0,36.726,36.7527,36.6993,36.7349,23232.0
2021-08-02 12:20:00,41.25,41.28,41.24,41.28,10617.0,36.7349,36.7616,36.726,36.7616,10617.0
2021-08-02 12:25:00,41.29,41.3,41.26,41.27,5940.0,36.7705,36.7794,36.7438,36.7527,5940.0
2021-08-02 12:30:00,41.27,41.32,41.25,41.31,7977.0,36.7527,36.7972,36.7349,36.7883,7977.0
2021-08-02 12:35:00,41.31,41.35,41.3,41.3,4930.0,36.7883,36.8239,36.7794,36.7794,4930.0
2021-08-02 12:40:00,41.3,41.37,41.3,41.36,12398.0,36.7794,36.8417,36.7794,36.8328,12398.0
2021-08-02 12:45:00,41.35,41.38,41.34,41.35,11444.0,36.8239,36.8507,36.815,36.8239,11444.0
2021-08-02 12:50:00,41.36,41.38,41.35,41.36,2702.0,36.8328,36.8507,36.8239,36.8328,2702.0
2021-08-02 12:55:00,41.37,41.4,41.35,41.36,15583.0,36.8417,36.8685,36.8239,36.8328,15583.0
2021-08-02 13:00:00,41.36,41.43,41.32,41.32,5882.0,36.8328,36.8952,36.7972,36.7972,5882.0
2021-08-02 13:05:00,41.33,41.38,41.31,41.38,12811.0,36.8061,36.8507,36.7883,36.8507,12811.0
2021-08-02 13:10:00,41.38,41.42,41.35,41.36,11648.0,36.8507,36.8863,36.8239,36.8328,11648.0
2021-08-02 13:15:00,41.36,41.38,41.34,41.38,8716.0,36.8328,36.8507,36.815,36.8507,8716.0
2021-08-02 13:20:00,41.38,41.41,41.36,41.39,11105.0,36.8507,36.8774,36.8328,36.8596,11105.0
2021-08-02 13:25:00,41.4,41.4,41.36,41.36,6115.0,36.8685,36.8685,36.8328,36.8328,6115.0
2021-08-02 13:30:00,41.36,41.37,41.31,41.34,6802.0,36.8328,36.8417,36.7883,36.815,6802.0
2021-08-02 13:35:00,41.33,41.33,41.26,41.26,9127.0,36.8061,36.8061,36.7438,36.7438,9127.0
2021-08-02 13:40:00,41.28,41.3,41.26,41.29,6319.0,36.7616,36.7794,36.7438,36.7705,6319.0
2021-08-02 13:45:00,41.29,41.29,41.26,41.27,39514.0,36.7705,36.7705,36.7438,36.7527,39514.0
2021-08-02 13:50:00,41.26,41.27,41.22,41.23,2827.0,36.7438,36.7527,36.7082,36.7171,2827.0
2021-08-02 13:55:00,41.23,41.28,41.23,41.27,5306.0,36.7171,36.7616,36.7171,36.7527,5306.0
2021-08-02 14:00:00,41.28,41.3,41.26,41.29,3932.0,36.7616,36.7794,36.7438,36.7705,3932.0
2021-08-02 14:05:00,41.3,41.3,41.29,41.29,3066.0,36.7794,36.7794,36.7705,36.7705,3066.0
2021-08-02 14:10:00,41.3,41.37,41.3,41.37,10113.0,36.7794,36.8417,36.7794,36.8417,10113.0
2021-08-02 14:15:00,41.36,41.4,41.35,41.39,4706.0,36.8328,36.8685,36.8239,36.8596,4706.0
2021-08-02 14:20:00,41.39,41.41,41.31,41.32,9679.0,36.8596,36.8774,36.7883,36.7972,9679.0
2021-08-02 14:25:00,41.31,41.33,41.28,41.33,7773.0,36.7883,36.8061,36.7616,36.8061,7773.0
2021-08-02 14:30:00,41.33,41.36,41.32,41.35,8704.0,36.8061,36.8328,36.7972,36.8239,8704.0
2021-08-02 14:35:00,41.36,41.38,41.34,41.35,7823.0,36.8328,36.8507,36.815,36.8239,7823.0
2021-08-02 14:40:00,41.34,41.36,41.3,41.35,9102.0,36.815,36.8328,36.7794,36.8239,9102.0
2021-08-02 14:45:00,41.36,41.38,41.34,41.37,8144.0,36.8328,36.8507,36.815,36.8417,8144.0
2021-08-02 14:50:00,41.37,41.37,41.33,41.35,7202.0,36.8417,36.8417,36.8061,36.8239,7202.0
2021-08-02 14:55:00,41.35,41.39,41.32,41.38,7126.0,36.8239,36.8596,36.7972,36.8507,7126.0
2021-08-02 15:00:00,41.39,41.39,41.32,41.34,14232.0,36.8596,36.8596,36.7972,36.815,14232.0
2021-08-02 15:05:00,41.35,41.37,41.33,41.34,15068.0,36.8239,36.8417,36.8061,36.815,15068.0
2021-08-02 15:10:00,41.34,41.35,41.2,41.23,13611.0,36.815,36.8239,36.6904,36.7171,13611.0
2021-08-02 15:15:00,41.22,41.23,41.19,41.21,10112.0,36.7082,36.7171,36.6814,36.6993,10112.0
2021-08-02 15:20:00,41.22,41.23,41.17,41.22,11065.0,36.7082,36.7171,36.6636,36.7082,11065.0
2021-08-02 15:25:00,41.22,41.28,41.2,41.26,34412.0,36.7082,36.7616,36.6904,36.7438,34412.0
2021-08-02 15:30:00,41.26,41.28,41.18,41.22,37392.0,36.7438,36.7616,36.6725,36.7082,37392.0
2021-08-02 15:35:00,41.23,41.32,41.21,41.31,22868.0,36.7171,36.7972,36.6993,36.7883,22868.0
2021-08-02 15:40:00,41.32,41.33,41.22,41.22,21838.0,36.7972,36.8061,36.7082,36.7082,21838.0
2021-08-02 15:45:00,41.22,41.26,41.18,41.2,22843.0,36.7082,36.7438,36.6725,36.6904,22843.0
2021-08-02 15:50:00,41.2,41.28,41.15,41.16,53707.0,36.6904,36.7616,36.6458,36.6547,53707.0
2021-08-02 15:55:00,41.15,41.15,41.07,41.11,153441.0,36.6458,36.6458,36.5746,36.6102,153441.0
2021-08-03 09:30:00,41.13,41.38,41.04,41.24,20582.0,36.628,36.8507,36.5479,36.726,20582.0
2021-08-03 09:35:00,41.26,41.35,41.21,41.31,10163.0,36.7438,36.8239,36.6993,36.7883,10163.0
2021-08-03 09:40:00,41.3,41.39,41.22,41.34,21245.0,36.7794,36.8596,36.7082,36.815,21245.0
2021-08-03 09:45:00,41.33,41.43,41.28,41.32,17739.0,36.8061,36.8952,36.7616,36.7972,17739.0
2021-08-03 09:50:00,41.31,41.42,41.23,41.42,8755.0,36.7883,36.8863,36.7171,36.8863,8755.0
2021-08-03 09:55:00,41.44,41.66,41.44,41.58,18501.0,36.9041,37.1,36.9041,37.0288,18501.0
2021-08-03 10:00:00,41.58,41.66,41.53,41.56,12916.0,37.0288,37.1,36.9842,37.0109,12916.0
2021-08-03 10:05:00,41.58,41.58,41.47,41.47,9318.0,37.0288,37.0288,36.9308,36.9308,9318.0
2021-08-03 10:10:00,41.48,41.54,41.45,41.48,5003.0,36.9397,36.9931,36.913,36.9397,5003.0
2021-08-03 10:15:00,41.48,41.54,41.44,41.52,5665.0,36.9397,36.9931,36.9041,36.9753,5665.0
2021-08-03 10:20:00,41.53,41.59,41.51,41.59,8757.0,36.9842,37.0377,36.9664,37.0377,8757.0
2021-08-03 10:25:00,41.58,41.61,41.49,41.49,12689.0,37.0288,37.0555,36.9486,36.9486,12689.0
2021-08-03 10:30:00,41.49,41.55,41.41,41.43,11518.0,36.9486,37.002,36.8774,36.8952,11518.0
2021-08-03 10:35:00,41.44,41.46,41.39,41.46,4268.0,36.9041,36.9219,36.8596,36.9219,4268.0
2021-08-03 10:40:00,41.45,41.45,41.39,41.41,11466.0,36.913,36.913,36.8596,36.8774,11466.0
2021-08-03 10:45:00,41.42,41.47,41.37,41.47,11360.0,36.8863,36.9308,36.8417,36.9308,11360.0
2021-08-03 10:50:00,41.47,41.57,41.46,41.46,11497.0,36.9308,37.0199,36.9219,36.9219,11497.0
2021-08-03 10:55:00,41.46,41.46,41.37,41.42,14477.0,36.9219,36.9219,36.8417,36.8863,14477.0
2021-08-03 11:00:00,41.42,41.45,41.37,41.39,15974.0,36.8863,36.913,36.8417,36.8596,15974.0
2021-08-03 11:05:00,41.4,41.45,41.36,41.42,18291.0,36.8685,36.913,36.8328,36.8863,18291.0
2021-08-03 11:10:00,41.41,41.49,41.39,41.47,22609.0,36.8774,36.9486,36.8596,36.9308,22609.0
2021-08-03 11:15:00,41.48,41.48,41.44,41.44,17319.0,36.9397,36.9397,36.9041,36.9041,17319.0
2021-08-03 11:20:00,41.44,41.46,41.37,41.46,71288.0,36.9041,36.9219,36.8417,36.9219,71288.0
2021-08-03 11:25:00,41.46,41.52,41.41,41.51,16160.0,36.9219,36.9753,36.8774,36.9664,16160.0
2021-08-03 11:30:00,41.52,41.61,41.51,41.61,18399.0,36.9753,37.0555,36.9664,37.0555,18399.0
2021-08-03 11:35:00,41.62,41.74,41.61,41.74,10083.0,37.0644,37.1712,37.0555,37.1712,10083.0
2021-08-03 11:40:00,41.75,41.82,41.73,41.82,13772.0,37.1802,37.2425,37.1623,37.2425,13772.0
2021-08-03 11:45:00,41.82,41.82,41.65,41.68,13830.0,37.2425,37.2425,37.0911,37.1178,13830.0
2021-08-03 11:50:00,41.68,41.71,41.64,41.66,10612.0,37.1178,37.1445,37.0822,37.1,10612.0
2021-08-03 11:55:00,41.66,41.74,41.63,41.65,12743.0,37.1,37.1712,37.0733,37.0911,12743.0
2021-08-03 12:00:00,41.68,41.68,41.6,41.62,8111.0,37.1178,37.1178,37.0466,37.0644,8111.0
2021-08-03 12:05:00,41.61,41.63,41.59,41.6,18859.0,37.0555,37.0733,37.0377,37.0466,18859.0
2021-08-03 12:10:00,41.6,41.64,41.57,41.63,15258.0,37.0466,37.0822,37.0199,37.0733,15258.0
2021-08-03 12:15:00,41.61,41.61,41.56,41.59,32606.0,37.0555,37.0555,37.0109,37.0377,32606.0
2021-08-03 12:20:00,41.6,41.66,41.59,41.6,13308.0,37.0466,37.1,37.0377,37.0466,13308.0
2021-08-03 12:25:00,41.61,41.61,41.57,41.59,13281.0,37.0555,37.0555,37.0199,37.0377,13281.0
2021-08-03 12:30:00,41.58,41.58,41.49,41.56,8816.0,37.0288,37.0288,36.9486,37.0109,8816.0
2021-08-03 12:35:00,41.56,41.58,41.48,41.5,3613.0,37.0109,37.0288,36.9397,36.9575,3613.0
2021-08-03 12:40:00,41.51,41.53,41.51,41.53,1306.0,36.9664,36.9842,36.9664,36.9842,1306.0
2021-08-03 12:45:00,41.52,41.54,41.49,41.51,6708.0,36.9753,36.9931,36.9486,36.9664,6708.0
2021-08-03 12:50:00,41.52,41.56,41.51,41.55,10967.0,36.9753,37.0109,36.9664,37.002,10967.0
2021-08-03 12:55:00,41.56,41.62,41.56,41.6,10894.0,37.0109,37.0644,37.0109,37.0466,10894.0
2021-08-03 13:00:00,41.61,41.62,41.57,41.61,4679.0,37.0555,37.0644,37.0199,37.0555,4679.0
2021-08-03 13:05:00,41.6,41.63,41.59,41.63,9610.0,37.0466,37.0733,37.0377,37.0733,9610.0
2021-08-03 13:10:00,41.61,41.61,41.57,41.58,5038.0,37.0555,37.0555,37.0199,37.0288,5038.0
2021-08-03 13:15:00,41.59,41.62,41.57,41.58,9016.0,37.0377,37.0644,37.0199,37.0288,9016.0
2021-08-03 13:20:00,41.57,41.64,41.56,41.61,5303.0,37.0199,37.0822,37.0109,37.0555,5303.0
2021-08-03 13:25:00,41.61,41.63,41.59,41.61,6205.0,37.0555,37.0733,37.0377,37.0555,6205.0
2021-08-03 13:30:00,41.6,41.64,41.6,41.6,7286.0,37.0466,37.0822,37.0466,37.0466,7286.0
2021-08-03 13:35:00,41.6,41.63,41.58,41.6,20942.0,37.0466,37.0733,37.0288,37.0466,20942.0
2021-08-03 13:40:00,41.6,41.6,41.55,41.55,8864.0,37.0466,37.0466,37.002,37.002,8864.0
2021-08-03 13:45:00,41.54,41.6,41.54,41.58,4917.0,36.9931,37.0466,36.9931,37.0288,4917.0
2021-08-03 13:50:00,41.58,41.59,41.55,41.57,5076.0,37.0288,37.0377,37.002,37.0199,5076.0
2021-08-03 13:55:00,41.58,41.6,41.54,41.54,5239.0,37.0288,37.0466,36.9931,36.9931,5239.0
2021-08-03 14:00:00,41.54,41.58,41.52,41.58,7905.0,36.9931,37.0288,36.9753,37.0288,7905.0
2021-08-03 14:05:00,41.58,41.6,41.53,41.57,6973.0,37.0288,37.0466,36.9842,37.0199,6973.0
2021-08-03 14:10:00,41.57,41.58,41.5,41.52,11183.0,37.0199,37.0288,36.9575,36.9753,11183.0
2021-08-03 14:15:00,41.5,41.52,41.49,41.51,5596.0,36.9575,36.9753,36.9486,36.9664,5596.0
2021-08-03 14:20:00,41.51,41.55,41.49,41.54,14492.0,36.9664,37.002,36.9486,36.9931,14492.0
2021-08-03 14:25:00,41.54,41.57,41.5,41.53,13381.0,36.9931,37.0199,36.9575,36.9842,13381.0
2021-08-03 14:30:00,41.52,41.59,41.52,41.55,9762.0,36.9753,37.0377,36.9753,37.002,9762.0
2021-08-03 14:35:00,41.56,41.57,41.5,41.52,5361.0,37.0109,37.0199,36.9575,36.9753,5361.0
2021-08-03 14:40:00,41.52,41.53,41.5,41.51,7176.0,36.9753,36.9842,36.9575,36.9664,7176.0
2021-08-03 14:45:00,41.52,41.56,41.5,41.55,8474.0,36.9753,37.0109,36.9575,37.002,8474.0
2021-08-03 14:50:00,41.56,41.58,41.52,41.53,13794.0,37.0109,37.0288,36.9753,36.9842,13794.0
2021-08-03 14:55:00,41.54,41.6,41.54,41.57,11790.0,36.9931,37.0466,36.9931,37.0199,11790.0
2021-08-03 15:00:00,41.57,41.65,41.57,41.61,14205.0,37.0199,37.0911,37.0199,37.0555,14205.0
2021-08-03 15:05:00,41.61,41.67,41.61,41.66,18492.0,37.0555,37.1089,37.0555,37.1,18492.0
2021-08-03 15:10:00,41.66,41.66,41.6,41.6,12545.0,37.1,37.1,37.0466,37.0466,12545.0
2021-08-03 15:15:00,41.61,41.63,41.58,41.58,16787.0,37.0555,37.0733,37.0288,37.0288,16787.0
2021-08-03 15:20:00,41.59,41.64,41.58,41.59,17231.0,37.0377,37.0822,37.0288,37.0377,17231.0
2021-08-03 15:25:00,41.58,41.59,41.5,41.51,13215.0,37.0288,37.0377,36.9575,36.9664,13215.0
2021-08-03 15:30:00,41.52,41.61,41.5,41.59,21138.0,36.9753,37.0555,36.9575,37.0377,21138.0
2021-08-03 15:35:00,41.59,41.62,41.57,41.59,18244.0,37.0377,37.0644,37.0199,37.0377,18244.0
2021-08-03 15:40:00,41.6,41.64,41.56,41.58,18446.0,37.0466,37.0822,37.0109,37.0288,18446.0
2021-08-03 15:45:00,41.57,41.65,41.57,41.61,25292.0,37.0199,37.0911,37.0199,37.0555,25292.0
2021-08-03 15:50:00,41.6,41.69,41.59,41.68,64336.0,37.0466,37.1267,37.0377,37.1178,64336.0
2021-08-03 15:55:00,41.67,41.7,41.62,41.64,202242.0,37.1089,37.1356,37.0644,37.0822,202242.0
2021-08-04 09:30:00,41.31,41.32,40.81,41.04,43548.0,36.7883,36.7972,36.343,36.5479,43548.0
2021-08-04 09:35:00,41.08,41.34,41.08,41.34,8713.0,36.5835,36.815,36.5835,36.815,8713.0
2021-08-04 09:40:00,41.35,41.35,41.18,41.18,4614.0,36.8239,36.8239,36.6725,36.6725,4614.0
2021-08-04 09:45:00,41.2,41.25,41.07,41.25,10315.0,36.6904,36.7349,36.5746,36.7349,10315.0
2021-08-04 09:50:00,41.24,41.34,41.17,41.17,16582.0,36.726,36.815,36.6636,36.6636,16582.0
2021-08-04 09:55:00,41.17,41.2,41.03,41.16,9452.0,36.6636,36.6904,36.539,36.6547,9452.0
2021-08-04 10:00:00,41.14,41.38,41.14,41.32,15234.0,36.6369,36.8507,36.6369,36.7972,15234.0
2021-08-04 10:05:00,41.3,41.39,41.26,41.3,13585.0,36.7794,36.8596,36.7438,36.7794,13585.0
2021-08-04 10:10:00,41.32,41.42,41.31,41.4,21995.0,36.7972,36.8863,36.7883,36.8685,21995.0
2021-08-04 10:15:00,41.39,41.46,41.31,41.42,39538.0,36.8596,36.9219,36.7883,36.8863,39538.0
2021-08-04 10:20:00,41.43,41.46,41.37,41.39,15204.0,36.8952,36.9219,36.8417,36.8596,15204.0
2021-08-04 10:25:00,41.38,41.47,41.37,41.47,18668.0,36.8507,36.9308,36.8417,36.9308,18668.0
2021-08-04 10:30:00,41.47,41.47,41.33,41.4,21409.0,36.9308,36.9308,36.8061,36.8685,21409.0
2021-08-04 10:35:00,41.41,41.46,41.37,41.46,9333.0,36.8774,36.9219,36.8417,36.9219,9333.0
2021-08-04 10:40:00,41.47,41.47,41.41,41.47,6381.0,36.9308,36.9308,36.8774,36.9308,6381.0
2021-08-04 10:45:00,41.46,41.47,41.38,41.39,7091.0,36.9219,36.9308,36.8507,36.8596,7091.0
2021-08-04 10:50:00,41.38,41.43,41.38,41.39,12027.0,36.8507,36.8952,36.8507,36.8596,12027.0
2021-08-04 10:55:00,41.41,41.48,41.36,41.47,12573.0,36.8774,36.9397,36.8328,36.9308,12573.0
2021-08-04 11:00:00,41.47,41.48,41.4,41.42,8080.0,36.9308,36.9397,36.8685,36.8863,8080.0
2021-08-04 11:05:00,41.41,41.45,41.38,41.45,6216.0,36.8774,36.913,36.8507,36.913,6216.0
2021-08-04 11:10:00,41.43,41.54,41.42,41.53,14783.0,36.8952,36.9931,36.8863,36.9842,14783.0
2021-08-04 11:15:00,41.54,41.6,41.52,41.58,6199.0,36.9931,37.0466,36.9753,37.0288,6199.0
2021-08-04 11:20:00,41.58,41.61,41.53,41.58,10664.0,37.0288,37.0555,36.9842,37.0288,10664.0
2021-08-04 11:25:00,41.58,41.58,41.5,41.5,7345.0,37.0288,37.0288,36.9575,36.9575,7345.0
2021-08-04 11:30:00,41.48,41.48,41.38,41.4,6419.0,36.9397,36.9397,36.8507,36.8685,6419.0
2021-08-04 11:35:00,41.4,41.41,41.27,41.32,9703.0,36.8685,36.8774,36.7527,36.7972,9703.0
2021-08-04 11:40:00,41.32,41.35,41.26,41.34,8754.0,36.7972,36.8239,36.7438,36.815,8754.0
2021-08-04 11:45:00,41.33,41.4,41.33,41.38,8357.0,36.8061,36.8685,36.8061,36.8507,8357.0
2021-08-04 11:50:00,41.38,41.4,41.33,41.34,16202.0,36.8507,36.8685,36.8061,36.815,16202.0
2021-08-04 11:55:00,41.34,41.4,41.34,41.38,8186.0,36.815,36.8685,36.815,36.8507,8186.0
2021-08-04 12:00:00,41.39,41.42,41.35,41.37,9096.0,36.8596,36.8863,36.8239,36.8417,9096.0
2021-08-04 12:05:00,41.37,41.47,41.36,41.47,8425.0,36.8417,36.9308,36.8328,36.9308,8425.0
2021-08-04 12:10:00,41.48,41.48,41.41,41.44,7134.0,36.9397,36.9397,36.8774,36.9041,7134.0
2021-08-04 12:15:00,41.46,41.46,41.4,41.43,14128.0,36.9219,36.9219,36.8685,36.8952,14128.0
2021-08-04 12:20:00,41.43,41.47,41.42,41.43,32933.0,36.8952,36.9308,36.8863,36.8952,32933.0
2021-08-04 12:25:00,41.44,41.44,41.35,41.36,17232.0,36.9041,36.9041,36.8239,36.8328,17232.0
2021-08-04 12:30:00,41.34,41.39,41.33,41.33,3498.0,36.815,36.8596,36.8061,36.8061,3498.0
2021-08-04 12:35:00,41.34,41.36,41.33,41.36,5728.0,36.815,36.8328,36.8061,36.8328,5728.0
2021-08-04 12:40:00,41.36,41.39,41.32,41.37,10256.0,36.8328,36.8596,36.7972,36.8417,10256.0
2021-08-04 12:45:00,41.36,41.42,41.36,41.42,6344.0,36.8328,36.8863,36.8328,36.8863,6344.0
2021-08-04 12:50:00,41.43,41.44,41.36,41.36,9474.0,36.8952,36.9041,36.8328,36.8328,9474.0
2021-08-04 12:55:00,41.37,41.4,41.37,41.38,2304.0,36.8417,36.8685,36.8417,36.8507,2304.0
2021-08-04 13:00:00,41.37,41.38,41.33,41.33,6155.0,36.8417,36.8507,36.8061,36.8061,6155.0
2021-08-04 13:05:00,41.34,41.4,41.34,41.38,8620.0,36.815,36.8685,36.815,36.8507,8620.0
2021-08-04 13:10:00,41.39,41.42,41.38,41.41,5366.0,36.8596,36.8863,36.8507,36.8774,5366.0
2021-08-04 13:15:00,41.41,41.45,41.41,41.41,7343.0,36.8774,36.913,36.8774,36.8774,7343.0
2021-08-04 13:20:00,41.41,41.43,41.38,41.43,7900.0,36.8774,36.8952,36.8507,36.8952,7900.0
2021-08-04 13:25:00,41.42,41.54,41.42,41.52,36239.0,36.8863,36.9931,36.8863,36.9753,36239.0
2021-08-04 13:30:00,41.51,41.52,41.44,41.45,7406.0,36.9664,36.9753,36.9041,36.913,7406.0
2021-08-04 13:35:00,41.44,41.54,41.44,41.54,9003.0,36.9041,36.9931,36.9041,36.9931,9003.0
2021-08-04 13:40:00,41.53,41.55,41.5,41.54,8431.0,36.9842,37.002,36.9575,36.9931,8431.0
2021-08-04 13:45:00,41.53,41.55,41.5,41.53,6309.0,36.9842,37.002,36.9575,36.9842,6309.0
2021-08-04 13:50:00,41.54,41.57,41.53,41.55,19869.0,36.9931,37.0199,36.9842,37.002,19869.0
2021-08-04 13:55:00,41.56,41.62,41.55,41.58,23186.0,37.0109,37.0644,37.002,37.0288,23186.0
2021-08-04 14:00:00,41.58,41.62,41.57,41.61,7689.0,37.0288,37.0644,37.0199,37.0555,7689.0
2021-08-04 14:05:00,41.6,41.63,41.59,41.62,12254.0,37.0466,37.0733,37.0377,37.0644,12254.0
2021-08-04 14:10:00,41.63,41.63,41.55,41.57,14455.0,37.0733,37.0733,37.002,37.0199,14455.0
2021-08-04 14:15:00,41.55,41.61,41.55,41.58,12134.0,37.002,37.0555,37.002,37.0288,12134.0
2021-08-04 14:20:00,41.58,41.6,41.56,41.59,7657.0,37.0288,37.0466,37.0109,37.0377,7657.0
2021-08-04 14:25:00,41.6,41.62,41.57,41.59,26564.0,37.0466,37.0644,37.0199,37.0377,26564.0
2021-08-04 14:30:00,41.58,41.66,41.58,41.66,23492.0,37.0288,37.1,37.0288,37.1,23492.0
2021-08-04 14:35:00,41.66,41.71,41.65,41.7,8567.0,37.1,37.1445,37.0911,37.1356,8567.0
2021-08-04 14:40:00,41.7,41.73,41.69,41.73,7167.0,37.1356,37.1623,37.1267,37.1623,7167.0
2021-08-04 14:45:00,41.74,41.77,41.72,41.72,12170.0,37.1712,37.198,37.1534,37.1534,12170.0
2021-08-04 14:50:00,41.73,41.73,41.64,41.68,19245.0,37.1623,37.1623,37.0822,37.1178,19245.0
2021-08-04 14:55:00,41.68,41.71,41.65,41.69,14984.0,37.1178,37.1445,37.0911,37.1267,14984.0
2021-08-04 15:00:00,41.69,41.72,41.66,41.7,38163.0,37.1267,37.1534,37.1,37.1356,38163.0
2021-08-04 15:05:00,41.7,41.71,41.61,41.62,13478.0,37.1356,37.1445,37.0555,37.0644,13478.0
2021-08-04 15:10:00,41.62,41.67,41.62,41.65,17751.0,37.0644,37.1089,37.0644,37.0911,17751.0
2021-08-04 15:15:00,41.65,41.69,41.65,41.67,24221.0,37.0911,37.1267,37.0911,37.1089,24221.0
2021-08-04 15:20:00,41.68,41.69,41.59,41.59,22433.0,37.1178,37.1267,37.0377,37.0377,22433.0
2021-08-04 15:25:00,41.59,41.68,41.59,41.64,25472.0,37.0377,37.1178,37.0377,37.0822,25472.0
2021-08-04 15:30:00,41.65,41.68,41.64,41.66,24446.0,37.0911,37.1178,37.0822,37.1,24446.0
2021-08-04 15:35:00,41.67,41.74,41.59,41.73,43947.0,37.1089,37.1712,37.0377,37.1623,43947.0
2021-08-04 15:40:00,41.74,41.76,41.66,41.72,35210.0,37.1712,37.1891,37.1,37.1534,35210.0
2021-08-04 15:45:00,41.71,41.77,41.67,41.75,36552.0,37.1445,37.198,37.1089,37.1802,36552.0
2021-08-04 15:50:00,41.76,41.77,41.68,41.75,89902.0,37.1891,37.198,37.1178,37.1802,89902.0
2021-08-04 15:55:00,41.75,41.89,41.69,41.74,225717.0,37.1802,37.3048,37.1267,37.1712,225717.0
2021-08-05 09:30:00,42.09,42.7,41.79,42.21,91348.0,37.4829,38.0262,37.2158,37.5898,91348.0
2021-08-05 09:35:00,42.14,43.22,42.13,43.17,79664.0,37.5275,38.4893,37.5186,38.4447,79664.0
2021-08-05 09:40:00,43.18,43.29,42.37,42.37,78327.0,38.4536,38.5516,37.7323,37.7323,78327.0
2021-08-05 09:45:00,42.45,42.45,41.92,41.96,30640.0,37.8035,37.8035,37.3315,37.3672,30640.0
2021-08-05 09:50:00,41.96,42.12,41.87,41.93,24034.0,37.3672,37.5097,37.287,37.3405,24034.0
2021-08-05 09:55:00,41.92,41.92,41.36,41.44,34575.0,37.3315,37.3315,36.8328,36.9041,34575.0
2021-08-05 10:00:00,41.41,41.78,41.41,41.59,20954.0,36.8774,37.2069,36.8774,37.0377,20954.0
2021-08-05 10:05:00,41.59,41.69,41.45,41.68,17064.0,37.0377,37.1267,36.913,37.1178,17064.0
2021-08-05 10:10:00,41.67,41.92,41.65,41.75,25056.0,37.1089,37.3315,37.0911,37.1802,25056.0
2021-08-05 10:15:00,41.75,42.09,41.74,41.93,33496.0,37.1802,37.4829,37.1712,37.3405,33496.0
2021-08-05 10:20:00,41.94,41.95,41.61,41.77,16576.0,37.3494,37.3583,37.0555,37.198,16576.0
2021-08-05 10:25:00,41.76,41.77,41.59,41.59,16479.0,37.1891,37.198,37.0377,37.0377,16479.0
2021-08-05 10:30:00,41.59,41.64,41.42,41.45,15037.0,37.0377,37.0822,36.8863,36.913,15037.0
2021-08-05 10:35:00,41.44,41.59,41.43,41.51,9975.0,36.9041,37.0377,36.8952,36.9664,9975.0
2021-08-05 10:40:00,41.51,41.79,41.47,41.79,27868.0,36.9664,37.2158,36.9308,37.2158,27868.0
2021-08-05 10:45:00,41.84,42.03,41.78,41.95,26687.0,37.2603,37.4295,37.2069,37.3583,26687.0
2021-08-05 10:50:00,41.96,41.98,41.78,41.84,14779.0,37.3672,37.385,37.2069,37.2603,14779.0
2021-08-05 10:55:00,41.83,41.95,41.75,41.83,30441.0,37.2514,37.3583,37.1802,37.2514,30441.0
2021-08-05 11:00:00,41.83,41.94,41.79,41.9,26848.0,37.2514,37.3494,37.2158,37.3137,26848.0
2021-08-05 11:05:00,41.9,41.9,41.73,41.86,20436.0,37.3137,37.3137,37.1623,37.2781,20436.0
2021-08-05 11:10:00,41.84,41.91,41.79,41.79,22660.0,37.2603,37.3226,37.2158,37.2158,22660.0
2021-08-05 11:15:00,41.8,41.86,41.78,41.84,13916.0,37.2247,37.2781,37.2069,37.2603,13916.0
2021-08-05 11:20:00,41.84,41.89,41.8,41.88,19323.0,37.2603,37.3048,37.2247,37.2959,19323.0
2021-08-05 11:25:00,41.89,41.96,41.86,41.96,13322.0,37.3048,37.3672,37.2781,37.3672,13322.0
2021-08-05 11:30:00,41.98,42.05,41.95,42.05,14296.0,37.385,37.4473,37.3583,37.4473,14296.0
2021-08-05 11:35:00,42.04,42.05,41.96,42.05,35011.0,37.4384,37.4473,37.3672,37.4473,35011.0
2021-08-05 11:40:00,42.05,42.07,41.99,42.02,11124.0,37.4473,37.4651,37.3939,37.4206,11124.0
2021-08-05 11:45:00,42.02,42.03,41.96,42.0,16539.0,37.4206,37.4295,37.3672,37.4028,16539.0
2021-08-05 11:50:00,41.99,42.03,41.97,42.02,12119.0,37.3939,37.4295,37.3761,37.4206,12119.0
2021-08-05 11:55:00,42.03,42.19,42.02,42.1,53624.0,37.4295,37.572,37.4206,37.4918,53624.0
2021-08-05 12:00:00,42.11,42.15,41.93,41.95,18220.0,37.5007,37.5364,37.3405,37.3583,18220.0
2021-08-05 12:05:00,41.92,42.06,41.92,41.99,18845.0,37.3315,37.4562,37.3315,37.3939,18845.0
2021-08-05 12:10:00,41.99,42.0,41.91,41.92,8944.0,37.3939,37.4028,37.3226,37.3315,8944.0
2021-08-05 12:15:00,41.91,41.93,41.84,41.86,9866.0,37.3226,37.3405,37.2603,37.2781,9866.0
2021-08-05 12:20:00,41.87,41.92,41.86,41.86,9880.0,37.287,37.3315,37.2781,37.2781,9880.0
2021-08-05 12:25:00,41.88,41.96,41.88,41.92,13296.0,37.2959,37.3672,37.2959,37.3315,13296.0
2021-08-05 12:30:00,41.93,42.03,41.92,42.01,29303.0,37.3405,37.4295,37.3315,37.4117,29303.0
2021-08-05 12:35:00,42.01,42.05,41.98,41.98,18343.0,37.4117,37.4473,37.385,37.385,18343.0
2021-08-05 12:40:00,41.99,42.01,41.97,41.98,7351.0,37.3939,37.4117,37.3761,37.385,7351.0
2021-08-05 12:45:00,41.97,41.99,41.94,41.98,11286.0,37.3761,37.3939,37.3494,37.385,11286.0
2021-08-05 12:50:00,41.98,41.99,41.91,41.93,6500.0,37.385,37.3939,37.3226,37.3405,6500.0
2021-08-05 12:55:00,41.92,42.01,41.92,41.99,9837.0,37.3315,37.4117,37.3315,37.3939,9837.0
2021-08-05 13:00:00,41.99,42.01,41.94,41.95,7356.0,37.3939,37.4117,37.3494,37.3583,7356.0
2021-08-05 13:05:00,41.95,41.95,41.86,41.91,12755.0,37.3583,37.3583,37.2781,37.3226,12755.0
2021-08-05 13:10:00,41.9,41.94,41.88,41.9,7052.0,37.3137,37.3494,37.2959,37.3137,7052.0
2021-08-05 13:15:00,41.91,41.94,41.9,41.93,8171.0,37.3226,37.3494,37.3137,37.3405,8171.0
2021-08-05 13:20:00,41.92,41.96,41.87,41.96,13579.0,37.3315,37.3672,37.287,37.3672,13579.0
2021-08-05 13:25:00,41.94,42.0,41.94,41.99,13301.0,37.3494,37.4028,37.3494,37.3939,13301.0
2021-08-05 13:30:00,42.0,42.01,41.91,41.91,15478.0,37.4028,37.4117,37.3226,37.3226,15478.0
2021-08-05 13:35:00,41.9,41.96,41.89,41.96,12718.0,37.3137,37.3672,37.3048,37.3672,12718.0
2021-08-05 13:40:00,41.97,42.03,41.89,41.93,16711.0,37.3761,37.4295,37.3048,37.3405,16711.0
2021-08-05 13:45:00,41.92,41.96,41.88,41.96,16735.0,37.3315,37.3672,37.2959,37.3672,16735.0
2021-08-05 13:50:00,41.95,42.01,41.94,42.0,15857.0,37.3583,37.4117,37.3494,37.4028,15857.0
2021-08-05 13:55:00,42.0,42.0,41.97,41.98,7744.0,37.4028,37.4028,37.3761,37.385,7744.0
2021-08-05 14:00:00,41.98,42.01,41.98,41.99,10886.0,37.385,37.4117,37.385,37.3939,10886.0
2021-08-05 14:05:00,42.0,42.01,41.94,41.96,15315.0,37.4028,37.4117,37.3494,37.3672,15315.0
2021-08-05 14:10:00,41.96,42.02,41.96,41.98,9636.0,37.3672,37.4206,37.3672,37.385,9636.0
2021-08-05 14:15:00,41.99,41.99,41.95,41.98,9890.0,37.3939,37.3939,37.3583,37.385,9890.0
2021-08-05 14:20:00,41.99,42.0,41.96,41.96,14235.0,37.3939,37.4028,37.3672,37.3672,14235.0
2021-08-05 14:25:00,41.95,42.01,41.93,42.0,15406.0,37.3583,37.4117,37.3405,37.4028,15406.0
2021-08-05 14:30:00,42.01,42.05,41.97,41.98,17120.0,37.4117,37.4473,37.3761,37.385,17120.0
2021-08-05 14:35:00,41.98,41.99,41.81,41.9,44051.0,37.385,37.3939,37.2336,37.3137,44051.0
2021-08-05 14:40:00,41.89,41.92,41.87,41.89,10105.0,37.3048,37.3315,37.287,37.3048,10105.0
2021-08-05 14:45:00,41.89,41.91,41.84,41.89,18779.0,37.3048,37.3226,37.2603,37.3048,18779.0
2021-08-05 14:50:00,41.89,41.89,41.82,41.84,12950.0,37.3048,37.3048,37.2425,37.2603,12950.0
2021-08-05 14:55:00,41.85,41.91,41.85,41.89,14137.0,37.2692,37.3226,37.2692,37.3048,14137.0
2021-08-05 15:00:00,41.89,41.91,41.88,41.9,24600.0,37.3048,37.3226,37.2959,37.3137,24600.0
2021-08-05 15:05:00,41.9,42.0,41.89,42.0,34868.0,37.3137,37.4028,37.3048,37.4028,34868.0
2021-08-05 15:10:00,42.0,42.01,41.9,41.96,41750.0,37.4028,37.4117,37.3137,37.3672,41750.0
2021-08-05 15:15:00,41.96,41.96,41.88,41.91,30766.0,37.3672,37.3672,37.2959,37.3226,30766.0
2021-08-05 15:20:00,41.92,42.02,41.92,42.0,28732.0,37.3315,37.4206,37.3315,37.4028,28732.0
2021-08-05 15:25:00,42.0,42.02,41.94,41.97,28871.0,37.4028,37.4206,37.3494,37.3761,28871.0
2021-08-05 15:30:00,41.97,42.01,41.96,41.98,56079.0,37.3761,37.4117,37.3672,37.385,56079.0
2021-08-05 15:35:00,41.98,42.1,41.98,42.05,92674.0,37.385,37.4918,37.385,37.4473,92674.0
2021-08-05 15:40:00,42.05,42.06,41.9,41.9,74937.0,37.4473,37.4562,37.3137,37.3137,74937.0
2021-08-05 15:45:00,41.9,41.97,41.89,41.94,47150.0,37.3137,37.3761,37.3048,37.3494,47150.0
2021-08-05 15:50:00,41.94,42.03,41.94,42.01,99605.0,37.3494,37.4295,37.3494,37.4117,99605.0
2021-08-05 15:55:00,42.01,42.03,41.95,41.97,262902.0,37.4117,37.4295,37.3583,37.3761,262902.0
2021-08-06 09:30:00,42.26,42.61,42.09,42.54,60978.0,37.6343,37.946,37.4829,37.8837,60978.0
2021-08-06 09:35:00,42.54,43.06,42.5,42.97,99228.0,37.8837,38.3468,37.8481,38.2666,99228.0
2021-08-06 09:40:00,42.95,42.99,42.81,42.83,41093.0,38.2488,38.2844,38.1241,38.1419,41093.0
2021-08-06 09:45:00,42.82,42.97,42.81,42.91,82955.0,38.133,38.2666,38.1241,38.2132,82955.0
2021-08-06 09:50:00,42.93,42.97,42.59,42.87,19472.0,38.231,38.2666,37.9282,38.1776,19472.0
2021-08-06 09:55:00,42.88,43.0,42.8,43.0,61462.0,38.1865,38.2933,38.1152,38.2933,61462.0
2021-08-06 10:00:00,43.0,43.3,42.99,43.23,48846.0,38.2933,38.5605,38.2844,38.4982,48846.0
2021-08-06 10:05:00,43.28,43.32,43.2,43.2,42060.0,38.5427,38.5783,38.4714,38.4714,42060.0
2021-08-06 10:10:00,43.21,43.53,43.21,43.53,41855.0,38.4803,38.7653,38.4803,38.7653,41855.0
2021-08-06 10:15:00,43.55,43.62,43.43,43.61,123687.0,38.7831,38.8455,38.6763,38.8366,123687.0
2021-08-06 10:20:00,43.6,43.6,43.28,43.51,30321.0,38.8277,38.8277,38.5427,38.7475,30321.0
2021-08-06 10:25:00,43.51,43.64,43.51,43.57,27022.0,38.7475,38.8633,38.7475,38.8009,27022.0
2021-08-06 10:30:00,43.57,43.74,43.45,43.72,37869.0,38.8009,38.9523,38.6941,38.9345,37869.0
2021-08-06 10:35:00,43.72,43.85,43.68,43.73,24983.0,38.9345,39.0503,38.8989,38.9434,24983.0
2021-08-06 10:40:00,43.73,43.88,43.71,43.82,26271.0,38.9434,39.077,38.9256,39.0236,26271.0
2021-08-06 10:45:00,43.83,43.83,43.64,43.67,15875.0,39.0325,39.0325,38.8633,38.89,15875.0
2021-08-06 10:50:00,43.68,43.77,43.62,43.62,24812.0,38.8989,38.979,38.8455,38.8455,24812.0
2021-08-06 10:55:00,43.63,43.82,43.62,43.77,23114.0,38.8544,39.0236,38.8455,38.979,23114.0
2021-08-06 11:00:00,43.8,43.83,43.66,43.79,40214.0,39.0058,39.0325,38.8811,38.9969,40214.0
2021-08-06 11:05:00,43.79,43.98,43.79,43.89,27139.0,38.9969,39.1661,38.9969,39.0859,27139.0
2021-08-06 11:10:00,43.87,43.92,43.82,43.84,26863.0,39.0681,39.1126,39.0236,39.0414,26863.0
2021-08-06 11:15:00,43.82,43.85,43.73,43.79,63732.0,39.0236,39.0503,38.9434,38.9969,63732.0
2021-08-06 11:20:00,43.79,43.87,43.78,43.84,29304.0,38.9969,39.0681,38.988,39.0414,29304.0
2021-08-06 11:25:00,43.84,43.87,43.77,43.87,59355.0,39.0414,39.0681,38.979,39.0681,59355.0
2021-08-06 11:30:00,43.87,43.9,43.78,43.82,58478.0,39.0681,39.0948,38.988,39.0236,58478.0
2021-08-06 11:35:00,43.83,43.88,43.77,43.86,38713.0,39.0325,39.077,38.979,39.0592,38713.0
2021-08-06 11:40:00,43.85,43.87,43.8,43.83,19580.0,39.0503,39.0681,39.0058,39.0325,19580.0
2021-08-06 11:45:00,43.83,44.22,43.83,44.2,94748.0,39.0325,39.3798,39.0325,39.362,94748.0
2021-08-06 11:50:00,44.22,44.28,44.08,44.18,41297.0,39.3798,39.4332,39.2551,39.3442,41297.0
2021-08-06 11:55:00,44.19,44.23,44.1,44.18,19906.0,39.3531,39.3887,39.2729,39.3442,19906.0
2021-08-06 12:00:00,44.19,44.39,44.19,44.34,51133.0,39.3531,39.5312,39.3531,39.4867,51133.0
2021-08-06 12:05:00,44.34,44.34,44.25,44.32,45618.0,39.4867,39.4867,39.4065,39.4688,45618.0
2021-08-06 12:10:00,44.32,44.44,44.24,44.3,58828.0,39.4688,39.5757,39.3976,39.451,58828.0
2021-08-06 12:15:00,44.3,44.37,44.25,44.25,28725.0,39.451,39.5134,39.4065,39.4065,28725.0
2021-08-06 12:20:00,44.25,44.35,44.24,44.25,23189.0,39.4065,39.4956,39.3976,39.4065,23189.0
2021-08-06 12:25:00,44.25,44.33,44.24,44.28,36399.0,39.4065,39.4778,39.3976,39.4332,36399.0
2021-08-06 12:30:00,44.27,44.3,44.16,44.23,42775.0,39.4243,39.451,39.3264,39.3887,42775.0
2021-08-06 12:35:00,44.24,44.24,44.11,44.14,18630.0,39.3976,39.3976,39.2818,39.3085,18630.0
2021-08-06 12:40:00,44.14,44.16,44.01,44.01,34576.0,39.3085,39.3264,39.1928,39.1928,34576.0
2021-08-06 12:45:00,44.01,44.15,44.01,44.08,30592.0,39.1928,39.3175,39.1928,39.2551,30592.0
2021-08-06 12:50:00,44.08,44.14,44.06,44.13,24213.0,39.2551,39.3085,39.2373,39.2996,24213.0
2021-08-06 12:55:00,44.13,44.19,44.11,44.14,18435.0,39.2996,39.3531,39.2818,39.3085,18435.0
2021-08-06 13:00:00,44.14,44.2,44.07,44.15,32880.0,39.3085,39.362,39.2462,39.3175,32880.0
2021-08-06 13:05:00,44.15,44.19,44.12,44.12,12320.0,39.3175,39.3531,39.2907,39.2907,12320.0
2021-08-06 13:10:00,44.13,44.15,44.06,44.11,28219.0,39.2996,39.3175,39.2373,39.2818,28219.0
2021-08-06 13:15:00,44.09,44.2,44.09,44.16,19588.0,39.264,39.362,39.264,39.3264,19588.0
2021-08-06 13:20:00,44.16,44.17,44.12,44.13,16724.0,39.3264,39.3353,39.2907,39.2996,16724.0
2021-08-06 13:25:00,44.14,44.15,44.06,44.11,103225.0,39.3085,39.3175,39.2373,39.2818,103225.0
2021-08-06 13:30:00,44.11,44.21,44.11,44.18,41718.0,39.2818,39.3709,39.2818,39.3442,41718.0
2021-08-06 13:35:00,44.19,44.21,44.12,44.21,41371.0,39.3531,39.3709,39.2907,39.3709,41371.0
2021-08-06 13:40:00,44.21,44.21,44.14,44.17,11359.0,39.3709,39.3709,39.3085,39.3353,11359.0
2021-08-06 13:45:00,44.17,44.19,44.13,44.14,22710.0,39.3353,39.3531,39.2996,39.3085,22710.0
2021-08-06 13:50:00,44.14,44.2,44.14,44.19,8028.0,39.3085,39.362,39.3085,39.3531,8028.0
2021-08-06 13:55:00,44.2,44.2,44.06,44.07,35603.0,39.362,39.362,39.2373,39.2462,35603.0
2021-08-06 14:00:00,44.07,44.07,43.99,44.01,24959.0,39.2462,39.2462,39.175,39.1928,24959.0
2021-08-06 14:05:00,44.0,44.03,43.96,43.97,15360.0,39.1839,39.2106,39.1483,39.1572,15360.0
2021-08-06 14:10:00,43.96,43.96,43.88,43.93,24038.0,39.1483,39.1483,39.077,39.1215,24038.0
2021-08-06 14:15:00,43.93,43.93,43.85,43.91,18883.0,39.1215,39.1215,39.0503,39.1037,18883.0
2021-08-06 14:20:00,43.91,43.92,43.83,43.84,14254.0,39.1037,39.1126,39.0325,39.0414,14254.0
2021-08-06 14:25:00,43.84,43.89,43.83,43.87,13170.0,39.0414,39.0859,39.0325,39.0681,13170.0
2021-08-06 14:30:00,43.87,43.94,43.86,43.91,18342.0,39.0681,39.1304,39.0592,39.1037,18342.0
2021-08-06 14:35:00,43.91,43.93,43.85,43.93,11169.0,39.1037,39.1215,39.0503,39.1215,11169.0
2021-08-06 14:40:00,43.92,43.97,43.9,43.97,8333.0,39.1126,39.1572,39.0948,39.1572,8333.0
2021-08-06 14:45:00,43.97,44.01,43.94,43.96,22230.0,39.1572,39.1928,39.1304,39.1483,22230.0
2021-08-06 14:50:00,43.96,44.01,43.94,43.97,26475.0,39.1483,39.1928,39.1304,39.1572,26475.0
2021-08-06 14:55:00,43.97,43.99,43.93,43.97,13742.0,39.1572,39.175,39.1215,39.1572,13742.0
2021-08-06 15:00:00,43.97,43.99,43.94,43.97,19701.0,39.1572,39.175,39.1304,39.1572,19701.0
2021-08-06 15:05:00,43.98,44.0,43.97,43.99,8582.0,39.1661,39.1839,39.1572,39.175,8582.0
2021-08-06 15:10:00,43.98,43.99,43.91,43.91,19300.0,39.1661,39.175,39.1037,39.1037,19300.0
2021-08-06 15:15:00,43.91,43.92,43.76,43.8,30146.0,39.1037,39.1126,38.9701,39.0058,30146.0
2021-08-06 15:20:00,43.8,43.84,43.63,43.66,33975.0,39.0058,39.0414,38.8544,38.8811,33975.0
2021-08-06 15:25:00,43.66,43.7,43.58,43.7,36696.0,38.8811,38.9167,38.8098,38.9167,36696.0
2021-08-06 15:30:00,43.7,43.8,43.67,43.78,33020.0,38.9167,39.0058,38.89,38.988,33020.0
2021-08-06 15:35:00,43.79,43.79,43.69,43.73,34746.0,38.9969,38.9969,38.9078,38.9434,34746.0
2021-08-06 15:40:00,43.73,43.74,43.63,43.64,54509.0,38.9434,38.9523,38.8544,38.8633,54509.0
2021-08-06 15:45:00,43.63,43.91,43.6,43.9,104728.0,38.8544,39.1037,38.8277,39.0948,104728.0
2021-08-06 15:50:00,43.91,43.91,43.71,43.8,115325.0,39.1037,39.1037,38.9256,39.0058,115325.0
2021-08-06 15:55:00,43.8,43.9,43.78,43.9,237558.0,39.0058,39.0948,38.988,39.0948,237558.0
2021-08-09 09:30:00,43.95,44.29,43.93,44.29,86738.0,39.1393,39.4421,39.1215,39.4421,86738.0
2021-08-09 09:35:00,44.27,44.38,44.17,44.23,47723.0,39.4243,39.5223,39.3353,39.3887,47723.0
2021-08-09 09:40:00,44.23,44.27,44.02,44.23,25989.0,39.3887,39.4243,39.2017,39.3887,25989.0
2021-08-09 09:45:00,44.24,44.27,44.14,44.16,50660.0,39.3976,39.4243,39.3085,39.3264,50660.0
2021-08-09 09:50:00,44.16,44.18,43.95,43.97,22616.0,39.3264,39.3442,39.1393,39.1572,22616.0
2021-08-09 09:55:00,43.98,44.01,43.88,44.0,19318.0,39.1661,39.1928,39.077,39.1839,19318.0
2021-08-09 10:00:00,44.01,44.08,43.93,44.08,19625.0,39.1928,39.2551,39.1215,39.2551,19625.0
2021-08-09 10:05:00,44.09,44.13,44.01,44.13,11795.0,39.264,39.2996,39.1928,39.2996,11795.0
2021-08-09 10:10:00,44.14,44.17,43.93,43.96,19638.0,39.3085,39.3353,39.1215,39.1483,19638.0
2021-08-09 10:15:00,43.94,44.02,43.93,43.93,19836.0,39.1304,39.2017,39.1215,39.1215,19836.0
2021-08-09 10:20:00,43.93,44.02,43.89,43.95,25624.0,39.1215,39.2017,39.0859,39.1393,25624.0
2021-08-09 10:25:00,43.95,43.99,43.89,43.95,26561.0,39.1393,39.175,39.0859,39.1393,26561.0
2021-08-09 10:30:00,43.94,44.01,43.92,43.99,28791.0,39.1304,39.1928,39.1126,39.175,28791.0
2021-08-09 10:35:00,43.99,43.99,43.86,43.91,22794.0,39.175,39.175,39.0592,39.1037,22794.0
2021-08-09 10:40:00,43.93,43.97,43.83,43.85,20605.0,39.1215,39.1572,39.0325,39.0503,20605.0
2021-08-09 10:45:00,43.82,43.84,43.71,43.73,17900.0,39.0236,39.0414,38.9256,38.9434,17900.0
2021-08-09 10:50:00,43.73,43.81,43.68,43.68,14124.0,38.9434,39.0147,38.8989,38.8989,14124.0
2021-08-09 10:55:00,43.68,43.72,43.58,43.68,21792.0,38.8989,38.9345,38.8098,38.8989,21792.0
2021-08-09 11:00:00,43.66,43.78,43.63,43.78,15261.0,38.8811,38.988,38.8544,38.988,15261.0
2021-08-09 11:05:00,43.78,43.95,43.75,43.93,21802.0,38.988,39.1393,38.9612,39.1215,21802.0
2021-08-09 11:10:00,43.93,43.93,43.87,43.91,10676.0,39.1215,39.1215,39.0681,39.1037,10676.0
2021-08-09 11:15:00,43.9,44.0,43.89,43.93,27222.0,39.0948,39.1839,39.0859,39.1215,27222.0
2021-08-09 11:20:00,43.93,43.95,43.85,43.86,26274.0,39.1215,39.1393,39.0503,39.0592,26274.0
2021-08-09 11:25:00,43.86,43.93,43.84,43.84,27956.0,39.0592,39.1215,39.0414,39.0414,27956.0
2021-08-09 11:30:00,43.85,43.86,43.71,43.72,21087.0,39.0503,39.0592,38.9256,38.9345,21087.0
2021-08-09 11:35:00,43.74,43.79,43.72,43.77,19143.0,38.9523,38.9969,38.9345,38.979,19143.0
2021-08-09 11:40:00,43.76,43.9,43.74,43.89,16469.0,38.9701,39.0948,38.9523,39.0859,16469.0
2021-08-09 11:45:00,43.89,43.93,43.82,43.88,28997.0,39.0859,39.1215,39.0236,39.077,28997.0
2021-08-09 11:50:00,43.88,43.98,43.87,43.92,35818.0,39.077,39.1661,39.0681,39.1126,35818.0
2021-08-09 11:55:00,43.92,43.94,43.87,43.88,22003.0,39.1126,39.1304,39.0681,39.077,22003.0
2021-08-09 12:00:00,43.89,43.93,43.83,43.84,35399.0,39.0859,39.1215,39.0325,39.0414,35399.0
2021-08-09 12:05:00,43.84,43.91,43.83,43.9,16671.0,39.0414,39.1037,39.0325,39.0948,16671.0
2021-08-09 12:10:00,43.9,43.92,43.84,43.85,19923.0,39.0948,39.1126,39.0414,39.0503,19923.0
2021-08-09 12:15:00,43.85,43.87,43.8,43.85,23777.0,39.0503,39.0681,39.0058,39.0503,23777.0
2021-08-09 12:20:00,43.84,43.89,43.77,43.79,35315.0,39.0414,39.0859,38.979,38.9969,35315.0
2021-08-09 12:25:00,43.78,43.86,43.78,43.86,13211.0,38.988,39.0592,38.988,39.0592,13211.0
2021-08-09 12:30:00,43.85,43.95,43.85,43.9,29023.0,39.0503,39.1393,39.0503,39.0948,29023.0
2021-08-09 12:35:00,43.9,43.9,43.85,43.87,14652.0,39.0948,39.0948,39.0503,39.0681,14652.0
2021-08-09 12:40:00,43.86,43.92,43.86,43.9,45048.0,39.0592,39.1126,39.0592,39.0948,45048.0
2021-08-09 12:45:00,43.91,43.98,43.86,43.86,31060.0,39.1037,39.1661,39.0592,39.0592,31060.0
2021-08-09 12:50:00,43.86,43.94,43.86,43.93,20110.0,39.0592,39.1304,39.0592,39.1215,20110.0
2021-08-09 12:55:00,43.93,43.94,43.83,43.88,23240.0,39.1215,39.1304,39.0325,39.077,23240.0
2021-08-09 13:00:00,43.88,43.95,43.87,43.88,24593.0,39.077,39.1393,39.0681,39.077,24593.0
2021-08-09 13:05:00,43.89,43.9,43.83,43.83,22033.0,39.0859,39.0948,39.0325,39.0325,22033.0
2021-08-09 13:10:00,43.83,43.88,43.82,43.86,12510.0,39.0325,39.077,39.0236,39.0592,12510.0
2021-08-09 13:15:00,43.86,43.87,43.84,43.84,14745.0,39.0592,39.0681,39.0414,39.0414,14745.0
2021-08-09 13:20:00,43.84,43.88,43.76,43.88,36958.0,39.0414,39.077,38.9701,39.077,36958.0
2021-08-09 13:25:00,43.88,43.88,43.78,43.79,34992.0,39.077,39.077,38.988,38.9969,34992.0
2021-08-09 13:30:00,43.81,43.82,43.76,43.77,18978.0,39.0147,39.0236,38.9701,38.979,18978.0
2021-08-09 13:35:00,43.77,43.82,43.73,43.76,33261.0,38.979,39.0236,38.9434,38.9701,33261.0
2021-08-09 13:40:00,43.75,43.75,43.67,43.69,53852.0,38.9612,38.9612,38.89,38.9078,53852.0
2021-08-09 13:45:00,43.68,43.69,43.63,43.64,28245.0,38.8989,38.9078,38.8544,38.8633,28245.0
2021-08-09 13:50:00,43.64,43.79,43.6,43.74,50476.0,38.8633,38.9969,38.8277,38.9523,50476.0
2021-08-09 13:55:00,43.74,43.91,43.74,43.9,171685.0,38.9523,39.1037,38.9523,39.0948,171685.0
2021-08-09 14:00:00,43.9,43.95,43.86,43.89,22647.0,39.0948,39.1393,39.0592,39.0859,22647.0
2021-08-09 14:05:00,43.89,43.91,43.8,43.8,18248.0,39.0859,39.1037,39.0058,39.0058,18248.0
2021-08-09 14:10:00,43.81,43.86,43.79,43.8,19561.0,39.0147,39.0592,38.9969,39.0058,19561.0
2021-08-09 14:15:00,43.81,43.84,43.79,43.84,11014.0,39.0147,39.0414,38.9969,39.0414,11014.0
2021-08-09 14:20:00,43.84,43.9,43.82,43.87,18375.0,39.0414,39.0948,39.0236,39.0681,18375.0
2021-08-09 14:25:00,43.87,43.89,43.83,43.89,19601.0,39.0681,39.0859,39.0325,39.0859,19601.0
2021-08-09 14:30:00,43.89,43.91,43.86,43.91,16380.0,39.0859,39.1037,39.0592,39.1037,16380.0
2021-08-09 14:35:00,43.91,43.99,43.91,43.98,12775.0,39.1037,39.175,39.1037,39.1661,12775.0
2021-08-09 14:40:00,43.97,44.02,43.95,44.0,20575.0,39.1572,39.2017,39.1393,39.1839,20575.0
2021-08-09 14:45:00,44.01,44.08,44.0,44.03,15852.0,39.1928,39.2551,39.1839,39.2106,15852.0
2021-08-09 14:50:00,44.02,44.06,43.99,44.06,13738.0,39.2017,39.2373,39.175,39.2373,13738.0
2021-08-09 14:55:00,44.05,44.07,43.97,44.0,23054.0,39.2284,39.2462,39.1572,39.1839,23054.0
2021-08-09 15:00:00,43.99,44.05,43.98,44.01,29693.0,39.175,39.2284,39.1661,39.1928,29693.0
2021-08-09 15:05:00,44.01,44.01,43.91,43.91,31719.0,39.1928,39.1928,39.1037,39.1037,31719.0
2021-08-09 15:10:00,43.91,43.94,43.9,43.93,16528.0,39.1037,39.1304,39.0948,39.1215,16528.0
2021-08-09 15:15:00,43.93,43.96,43.89,43.91,24554.0,39.1215,39.1483,39.0859,39.1037,24554.0
2021-08-09 15:20:00,43.91,43.96,43.9,43.94,38649.0,39.1037,39.1483,39.0948,39.1304,38649.0
2021-08-09 15:25:00,43.93,43.94,43.79,43.83,32182.0,39.1215,39.1304,38.9969,39.0325,32182.0
2021-08-09 15:30:00,43.84,43.96,43.82,43.92,29587.0,39.0414,39.1483,39.0236,39.1126,29587.0
2021-08-09 15:35:00,43.93,44.01,43.9,43.98,49656.0,39.1215,39.1928,39.0948,39.1661,49656.0
2021-08-09 15:40:00,43.98,44.01,43.95,43.97,47106.0,39.1661,39.1928,39.1393,39.1572,47106.0
2021-08-09 15:45:00,43.97,44.01,43.93,43.94,62922.0,39.1572,39.1928,39.1215,39.1304,62922.0
2021-08-09 15:50:00,43.93,43.94,43.84,43.87,144022.0,39.1215,39.1304,39.0414,39.0681,144022.0
2021-08-09 15:55:00,43.87,43.96,43.83,43.88,354760.0,39.0681,39.1483,39.0325,39.077,354760.0
2021-08-10 09:30:00,44.02,44.1,43.76,43.92,29546.0,39.2017,39.2729,38.9701,39.1126,29546.0
2021-08-10 09:35:00,43.9,43.91,43.75,43.75,8726.0,39.0948,39.1037,38.9612,38.9612,8726.0
2021-08-10 09:40:00,43.73,43.8,43.67,43.68,5250.0,38.9434,39.0058,38.89,38.8989,5250.0
2021-08-10 09:45:00,43.64,43.64,43.43,43.54,10440.0,38.8633,38.8633,38.6763,38.7742,10440.0
2021-08-10 09:50:00,43.55,43.56,43.46,43.55,5295.0,38.7831,38.792,38.703,38.7831,5295.0
2021-08-10 09:55:00,43.55,43.62,43.54,43.56,10581.0,38.7831,38.8455,38.7742,38.792,10581.0
2021-08-10 10:00:00,43.56,43.71,43.54,43.71,8386.0,38.792,38.9256,38.7742,38.9256,8386.0
2021-08-10 10:05:00,43.71,43.71,43.6,43.64,7011.0,38.9256,38.9256,38.8277,38.8633,7011.0
2021-08-10 10:10:00,43.64,43.66,43.62,43.65,4575.0,38.8633,38.8811,38.8455,38.8722,4575.0
2021-08-10 10:15:00,43.66,43.72,43.63,43.63,8058.0,38.8811,38.9345,38.8544,38.8544,8058.0
2021-08-10 10:20:00,43.64,43.64,43.55,43.55,5592.0,38.8633,38.8633,38.7831,38.7831,5592.0
2021-08-10 10:25:00,43.56,43.61,43.51,43.59,7525.0,38.792,38.8366,38.7475,38.8188,7525.0
2021-08-10 10:30:00,43.59,43.59,43.46,43.47,14220.0,38.8188,38.8188,38.703,38.7119,14220.0
2021-08-10 10:35:00,43.47,43.48,43.36,43.41,15733.0,38.7119,38.7208,38.6139,38.6585,15733.0
2021-08-10 10:40:00,43.41,43.44,43.3,43.34,15458.0,38.6585,38.6852,38.5605,38.5961,15458.0
2021-08-10 10:45:00,43.35,43.36,43.27,43.31,16519.0,38.605,38.6139,38.5338,38.5694,16519.0
2021-08-10 10:50:00,43.29,43.42,43.27,43.32,12670.0,38.5516,38.6674,38.5338,38.5783,12670.0
2021-08-10 10:55:00,43.32,43.41,43.26,43.38,15276.0,38.5783,38.6585,38.5249,38.6317,15276.0
2021-08-10 11:00:00,43.38,43.38,43.31,43.34,39003.0,38.6317,38.6317,38.5694,38.5961,39003.0
2021-08-10 11:05:00,43.36,43.41,43.27,43.33,22617.0,38.6139,38.6585,38.5338,38.5872,22617.0
2021-08-10 11:10:00,43.34,43.39,43.33,43.35,9076.0,38.5961,38.6406,38.5872,38.605,9076.0
2021-08-10 11:15:00,43.37,43.38,43.28,43.28,13523.0,38.6228,38.6317,38.5427,38.5427,13523.0
2021-08-10 11:20:00,43.28,43.31,43.25,43.27,22738.0,38.5427,38.5694,38.516,38.5338,22738.0
2021-08-10 11:25:00,43.28,43.34,43.19,43.34,21602.0,38.5427,38.5961,38.4625,38.5961,21602.0
2021-08-10 11:30:00,43.36,43.37,43.17,43.18,26139.0,38.6139,38.6228,38.4447,38.4536,26139.0
2021-08-10 11:35:00,43.2,43.25,43.2,43.2,11848.0,38.4714,38.516,38.4714,38.4714,11848.0
2021-08-10 11:40:00,43.2,43.22,43.16,43.17,20283.0,38.4714,38.4893,38.4358,38.4447,20283.0
2021-08-10 11:45:00,43.18,43.36,43.16,43.3,31678.0,38.4536,38.6139,38.4358,38.5605,31678.0
2021-08-10 11:50:00,43.32,43.32,43.25,43.29,28283.0,38.5783,38.5783,38.516,38.5516,28283.0
2021-08-10 11:55:00,43.29,43.38,43.27,43.31,29554.0,38.5516,38.6317,38.5338,38.5694,29554.0
2021-08-10 12:00:00,43.32,43.32,43.23,43.24,9913.0,38.5783,38.5783,38.4982,38.5071,9913.0
2021-08-10 12:05:00,43.22,43.24,43.16,43.22,5877.0,38.4893,38.5071,38.4358,38.4893,5877.0
2021-08-10 12:10:00,43.23,43.24,43.22,43.23,2300.0,38.4982,38.5071,38.4893,38.4982,2300.0
2021-08-10 12:15:00,43.22,43.27,43.21,43.26,9885.0,38.4893,38.5338,38.4803,38.5249,9885.0
2021-08-10 12:20:00,43.26,43.28,43.23,43.23,5069.0,38.5249,38.5427,38.4982,38.4982,5069.0
2021-08-10 12:25:00,43.23,43.27,43.23,43.25,5015.0,38.4982,38.5338,38.4982,38.516,5015.0
2021-08-10 12:30:00,43.26,43.29,43.25,43.26,6835.0,38.5249,38.5516,38.516,38.5249,6835.0
2021-08-10 12:35:00,43.25,43.27,43.23,43.26,5365.0,38.516,38.5338,38.4982,38.5249,5365.0
2021-08-10 12:40:00,43.24,43.29,43.24,43.25,2900.0,38.5071,38.5516,38.5071,38.516,2900.0
2021-08-10 12:45:00,43.25,43.28,43.23,43.26,4320.0,38.516,38.5427,38.4982,38.5249,4320.0
2021-08-10 12:50:00,43.26,43.28,43.26,43.26,1800.0,38.5249,38.5427,38.5249,38.5249,1800.0
2021-08-10 12:55:00,43.26,43.31,43.25,43.3,3323.0,38.5249,38.5694,38.516,38.5605,3323.0
2021-08-10 13:00:00,43.3,43.3,43.26,43.27,5689.0,38.5605,38.5605,38.5249,38.5338,5689.0
2021-08-10 13:05:00,43.26,43.3,43.25,43.27,4914.0,38.5249,38.5605,38.516,38.5338,4914.0
2021-08-10 13:10:00,43.28,43.31,43.28,43.29,3679.0,38.5427,38.5694,38.5427,38.5516,3679.0
2021-08-10 13:15:00,43.3,43.36,43.27,43.31,16216.0,38.5605,38.6139,38.5338,38.5694,16216.0
2021-08-10 13:20:00,43.32,43.32,43.26,43.26,18298.0,38.5783,38.5783,38.5249,38.5249,18298.0
2021-08-10 13:25:00,43.25,43.25,43.22,43.25,4172.0,38.516,38.516,38.4893,38.516,4172.0
2021-08-10 13:30:00,43.26,43.27,43.14,43.14,15064.0,38.5249,38.5338,38.418,38.418,15064.0
2021-08-10 13:35:00,43.12,43.26,43.12,43.24,10589.0,38.4002,38.5249,38.4002,38.5071,10589.0
2021-08-10 13:40:00,43.25,43.28,43.24,43.26,2800.0,38.516,38.5427,38.5071,38.5249,2800.0
2021-08-10 13:45:00,43.26,43.32,43.25,43.3,6122.0,38.5249,38.5783,38.516,38.5605,6122.0
2021-08-10 13:50:00,43.3,43.3,43.26,43.27,4667.0,38.5605,38.5605,38.5249,38.5338,4667.0
2021-08-10 13:55:00,43.28,43.33,43.27,43.3,18628.0,38.5427,38.5872,38.5338,38.5605,18628.0
2021-08-10 14:00:00,43.31,43.33,43.26,43.32,30986.0,38.5694,38.5872,38.5249,38.5783,30986.0
2021-08-10 14:05:00,43.32,43.32,43.27,43.27,4903.0,38.5783,38.5783,38.5338,38.5338,4903.0
2021-08-10 14:10:00,43.29,43.29,43.22,43.24,6323.0,38.5516,38.5516,38.4893,38.5071,6323.0
2021-08-10 14:15:00,43.23,43.29,43.23,43.27,3693.0,38.4982,38.5516,38.4982,38.5338,3693.0
2021-08-10 14:20:00,43.29,43.33,43.28,43.3,34705.0,38.5516,38.5872,38.5427,38.5605,34705.0
2021-08-10 14:25:00,43.3,43.32,43.29,43.3,5841.0,38.5605,38.5783,38.5516,38.5605,5841.0
2021-08-10 14:30:00,43.31,43.35,43.28,43.3,25914.0,38.5694,38.605,38.5427,38.5605,25914.0
2021-08-10 14:35:00,43.3,43.3,43.22,43.24,25553.0,38.5605,38.5605,38.4893,38.5071,25553.0
2021-08-10 14:40:00,43.25,43.25,43.2,43.23,3858.0,38.516,38.516,38.4714,38.4982,3858.0
2021-08-10 14:45:00,43.23,43.23,43.2,43.22,2205.0,38.4982,38.4982,38.4714,38.4893,2205.0
2021-08-10 14:50:00,43.21,43.25,43.19,43.23,6228.0,38.4803,38.516,38.4625,38.4982,6228.0
2021-08-10 14:55:00,43.23,43.26,43.21,43.23,9585.0,38.4982,38.5249,38.4803,38.4982,9585.0
2021-08-10 15:00:00,43.22,43.25,43.21,43.24,6944.0,38.4893,38.516,38.4803,38.5071,6944.0
2021-08-10 15:05:00,43.23,43.24,43.2,43.21,5348.0,38.4982,38.5071,38.4714,38.4803,5348.0
2021-08-10 15:10:00,43.2,43.23,43.16,43.23,8857.0,38.4714,38.4982,38.4358,38.4982,8857.0
2021-08-10 15:15:00,43.24,43.26,43.22,43.23,13255.0,38.5071,38.5249,38.4893,38.4982,13255.0
2021-08-10 15:20:00,43.23,43.25,43.22,43.25,6820.0,38.4982,38.516,38.4893,38.516,6820.0
2021-08-10 15:25:00,43.25,43.31,43.23,43.27,25499.0,38.516,38.5694,38.4982,38.5338,25499.0
2021-08-10 15:30:00,43.28,43.29,43.26,43.28,15291.0,38.5427,38.5516,38.5249,38.5427,15291.0
2021-08-10 15:35:00,43.29,43.35,43.29,43.3,56236.0,38.5516,38.605,38.5516,38.5605,56236.0
2021-08-10 15:40:00,43.3,43.32,43.22,43.22,39686.0,38.5605,38.5783,38.4893,38.4893,39686.0
2021-08-10 15:45:00,43.21,43.21,43.16,43.19,27223.0,38.4803,38.4803,38.4358,38.4625,27223.0
2021-08-10 15:50:00,43.19,43.24,43.17,43.17,31652.0,38.4625,38.5071,38.4447,38.4447,31652.0
2021-08-10 15:55:00,43.18,43.19,43.14,43.14,110959.0,38.4536,38.4625,38.418,38.418,110959.0
2021-08-11 09:30:00,43.25,43.37,42.93,43.06,37559.0,38.516,38.6228,38.231,38.3468,37559.0
2021-08-11 09:35:00,43.04,43.12,42.98,43.05,21790.0,38.329,38.4002,38.2755,38.3379,21790.0
2021-08-11 09:40:00,43.02,43.2,42.92,43.17,26213.0,38.3111,38.4714,38.2221,38.4447,26213.0
2021-08-11 09:45:00,43.19,43.2,43.05,43.05,8296.0,38.4625,38.4714,38.3379,38.3379,8296.0
2021-08-11 09:50:00,43.04,43.08,43.01,43.08,5038.0,38.329,38.3646,38.3022,38.3646,5038.0
2021-08-11 09:55:00,43.1,43.18,43.02,43.14,12836.0,38.3824,38.4536,38.3111,38.418,12836.0
2021-08-11 10:00:00,43.17,43.22,43.09,43.1,9919.0,38.4447,38.4893,38.3735,38.3824,9919.0
2021-08-11 10:05:00,43.08,43.14,43.06,43.13,7693.0,38.3646,38.418,38.3468,38.4091,7693.0
2021-08-11 10:10:00,43.13,43.19,43.12,43.15,10853.0,38.4091,38.4625,38.4002,38.4269,10853.0
2021-08-11 10:15:00,43.14,43.2,43.1,43.2,10559.0,38.418,38.4714,38.3824,38.4714,10559.0
2021-08-11 10:20:00,43.19,43.2,43.13,43.15,8106.0,38.4625,38.4714,38.4091,38.4269,8106.0
2021-08-11 10:25:00,43.14,43.2,43.13,43.18,9396.0,38.418,38.4714,38.4091,38.4536,9396.0
2021-08-11 10:30:00,43.18,43.19,43.1,43.14,9900.0,38.4536,38.4625,38.3824,38.418,9900.0
2021-08-11 10:35:00,43.14,43.22,43.13,43.2,21317.0,38.418,38.4893,38.4091,38.4714,21317.0
2021-08-11 10:40:00,43.2,43.39,43.2,43.39,10564.0,38.4714,38.6406,38.4714,38.6406,10564.0
2021-08-11 10:45:00,43.4,43.4,43.27,43.3,31360.0,38.6495,38.6495,38.5338,38.5605,31360.0
2021-08-11 10:50:00,43.32,43.36,43.18,43.23,9214.0,38.5783,38.6139,38.4536,38.4982,9214.0
2021-08-11 10:55:00,43.24,43.29,43.23,43.26,24063.0,38.5071,38.5516,38.4982,38.5249,24063.0
2021-08-11 11:00:00,43.26,43.28,43.2,43.28,14583.0,38.5249,38.5427,38.4714,38.5427,14583.0
2021-08-11 11:05:00,43.27,43.3,43.25,43.28,28426.0,38.5338,38.5605,38.516,38.5427,28426.0
2021-08-11 11:10:00,43.29,43.3,43.13,43.16,11361.0,38.5516,38.5605,38.4091,38.4358,11361.0
2021-08-11 11:15:00,43.15,43.15,43.08,43.08,9642.0,38.4269,38.4269,38.3646,38.3646,9642.0
2021-08-11 11:20:00,43.07,43.09,43.0,43.04,14798.0,38.3557,38.3735,38.2933,38.329,14798.0
2021-08-11 11:25:00,43.02,43.04,42.98,42.99,9137.0,38.3111,38.329,38.2755,38.2844,9137.0
2021-08-11 11:30:00,43.0,43.09,43.0,43.05,7462.0,38.2933,38.3735,38.2933,38.3379,7462.0
2021-08-11 11:35:00,43.04,43.06,43.01,43.03,9883.0,38.329,38.3468,38.3022,38.32,9883.0
2021-08-11 11:40:00,43.02,43.07,43.02,43.05,5971.0,38.3111,38.3557,38.3111,38.3379,5971.0
2021-08-11 11:45:00,43.04,43.05,43.01,43.04,6782.0,38.329,38.3379,38.3022,38.329,6782.0
2021-08-11 11:50:00,43.06,43.08,42.99,43.0,10744.0,38.3468,38.3646,38.2844,38.2933,10744.0
2021-08-11 11:55:00,43.01,43.03,42.98,43.0,18063.0,38.3022,38.32,38.2755,38.2933,18063.0
2021-08-11 12:00:00,43.01,43.02,42.98,43.01,14520.0,38.3022,38.3111,38.2755,38.3022,14520.0
2021-08-11 12:05:00,43.01,43.07,43.0,43.04,5327.0,38.3022,38.3557,38.2933,38.329,5327.0
2021-08-11 12:10:00,43.05,43.08,43.02,43.08,4992.0,38.3379,38.3646,38.3111,38.3646,4992.0
2021-08-11 12:15:00,43.08,43.11,43.06,43.07,6085.0,38.3646,38.3913,38.3468,38.3557,6085.0
2021-08-11 12:20:00,43.07,43.07,43.04,43.05,5998.0,38.3557,38.3557,38.329,38.3379,5998.0
2021-08-11 12:25:00,43.05,43.07,43.03,43.03,8892.0,38.3379,38.3557,38.32,38.32,8892.0
2021-08-11 12:30:00,43.01,43.07,42.99,43.07,32875.0,38.3022,38.3557,38.2844,38.3557,32875.0
2021-08-11 12:35:00,43.07,43.07,42.98,43.03,11747.0,38.3557,38.3557,38.2755,38.32,11747.0
2021-08-11 12:40:00,43.03,43.04,43.0,43.01,4747.0,38.32,38.329,38.2933,38.3022,4747.0
2021-08-11 12:45:00,43.0,43.07,42.98,43.07,10427.0,38.2933,38.3557,38.2755,38.3557,10427.0
2021-08-11 12:50:00,43.08,43.1,43.06,43.07,31143.0,38.3646,38.3824,38.3468,38.3557,31143.0
2021-08-11 12:55:00,43.07,43.08,43.03,43.04,8261.0,38.3557,38.3646,38.32,38.329,8261.0
2021-08-11 13:00:00,43.05,43.08,43.0,43.01,9857.0,38.3379,38.3646,38.2933,38.3022,9857.0
2021-08-11 13:05:00,43.02,43.07,43.02,43.07,6280.0,38.3111,38.3557,38.3111,38.3557,6280.0
2021-08-11 13:10:00,43.08,43.09,43.07,43.08,4564.0,38.3646,38.3735,38.3557,38.3646,4564.0
2021-08-11 13:15:00,43.08,43.15,43.08,43.12,6330.0,38.3646,38.4269,38.3646,38.4002,6330.0
2021-08-11 13:20:00,43.12,43.12,43.09,43.11,9069.0,38.4002,38.4002,38.3735,38.3913,9069.0
2021-08-11 13:25:00,43.1,43.12,43.07,43.08,6059.0,38.3824,38.4002,38.3557,38.3646,6059.0
2021-08-11 13:30:00,43.09,43.11,43.09,43.11,5302.0,38.3735,38.3913,38.3735,38.3913,5302.0
2021-08-11 13:35:00,43.09,43.12,43.09,43.11,9207.0,38.3735,38.4002,38.3735,38.3913,9207.0
2021-08-11 13:40:00,43.13,43.24,43.13,43.24,42136.0,38.4091,38.5071,38.4091,38.5071,42136.0
2021-08-11 13:45:00,43.25,43.25,43.18,43.21,15004.0,38.516,38.516,38.4536,38.4803,15004.0
2021-08-11 13:50:00,43.21,43.27,43.2,43.23,11991.0,38.4803,38.5338,38.4714,38.4982,11991.0
2021-08-11 13:55:00,43.23,43.26,43.17,43.19,7282.0,38.4982,38.5249,38.4447,38.4625,7282.0
2021-08-11 14:00:00,43.2,43.2,43.14,43.17,16631.0,38.4714,38.4714,38.418,38.4447,16631.0
2021-08-11 14:05:00,43.16,43.18,43.13,43.15,7936.0,38.4358,38.4536,38.4091,38.4269,7936.0
2021-08-11 14:10:00,43.15,43.15,43.11,43.12,6437.0,38.4269,38.4269,38.3913,38.4002,6437.0
2021-08-11 14:15:00,43.11,43.13,43.05,43.06,14065.0,38.3913,38.4091,38.3379,38.3468,14065.0
2021-08-11 14:20:00,43.07,43.11,43.06,43.08,8070.0,38.3557,38.3913,38.3468,38.3646,8070.0
2021-08-11 14:25:00,43.08,43.12,43.07,43.1,9461.0,38.3646,38.4002,38.3557,38.3824,9461.0
2021-08-11 14:30:00,43.09,43.14,43.09,43.13,6577.0,38.3735,38.418,38.3735,38.4091,6577.0
2021-08-11 14:35:00,43.12,43.15,43.11,43.13,10118.0,38.4002,38.4269,38.3913,38.4091,10118.0
2021-08-11 14:40:00,43.13,43.15,43.1,43.12,11055.0,38.4091,38.4269,38.3824,38.4002,11055.0
2021-08-11 14:45:00,43.11,43.2,43.1,43.2,12544.0,38.3913,38.4714,38.3824,38.4714,12544.0
2021-08-11 14:50:00,43.19,43.2,43.14,43.15,17134.0,38.4625,38.4714,38.418,38.4269,17134.0
2021-08-11 14:55:00,43.15,43.19,43.14,43.19,8971.0,38.4269,38.4625,38.418,38.4625,8971.0
2021-08-11 15:00:00,43.19,43.2,43.16,43.17,17482.0,38.4625,38.4714,38.4358,38.4447,17482.0
2021-08-11 15:05:00,43.16,43.19,43.15,43.17,14266.0,38.4358,38.4625,38.4269,38.4447,14266.0
2021-08-11 15:10:00,43.18,43.19,43.14,43.16,8212.0,38.4536,38.4625,38.418,38.4358,8212.0
2021-08-11 15:15:00,43.16,43.21,43.15,43.21,78695.0,38.4358,38.4803,38.4269,38.4803,78695.0
2021-08-11 15:20:00,43.21,43.24,43.18,43.19,34998.0,38.4803,38.5071,38.4536,38.4625,34998.0
2021-08-11 15:25:00,43.19,43.19,43.06,43.08,25897.0,38.4625,38.4625,38.3468,38.3646,25897.0
2021-08-11 15:30:00,43.08,43.18,43.06,43.16,42554.0,38.3646,38.4536,38.3468,38.4358,42554.0
2021-08-11 15:35:00,43.16,43.23,43.15,43.21,25972.0,38.4358,38.4982,38.4269,38.4803,25972.0
2021-08-11 15:40:00,43.2,43.2,43.14,43.16,24794.0,38.4714,38.4714,38.418,38.4358,24794.0
2021-08-11 15:45:00,43.16,43.21,43.15,43.18,33751.0,38.4358,38.4803,38.4269,38.4536,33751.0
2021-08-11 15:50:00,43.18,43.22,43.13,43.14,102007.0,38.4536,38.4893,38.4091,38.418,102007.0
2021-08-11 15:55:00,43.13,43.2,43.13,43.17,143176.0,38.4091,38.4714,38.4091,38.4447,143176.0
2021-08-12 09:30:00,43.2,43.33,42.92,43.0,32184.0,38.4714,38.5872,38.2221,38.2933,32184.0
2021-08-12 09:35:00,43.02,43.06,42.91,43.02,7503.0,38.3111,38.3468,38.2132,38.3111,7503.0
2021-08-12 09:40:00,43.09,43.16,43.04,43.04,7604.0,38.3735,38.4358,38.329,38.329,7604.0
2021-08-12 09:45:00,43.04,43.06,42.92,43.04,10089.0,38.329,38.3468,38.2221,38.329,10089.0
2021-08-12 09:50:00,43.05,43.11,43.04,43.09,13358.0,38.3379,38.3913,38.329,38.3735,13358.0
2021-08-12 09:55:00,43.06,43.13,43.01,43.13,4030.0,38.3468,38.4091,38.3022,38.4091,4030.0
2021-08-12 10:00:00,43.13,43.13,42.94,42.99,44948.0,38.4091,38.4091,38.2399,38.2844,44948.0
2021-08-12 10:05:00,42.99,43.03,42.94,43.03,11428.0,38.2844,38.32,38.2399,38.32,11428.0
2021-08-12 10:10:00,43.07,43.09,42.98,43.0,10800.0,38.3557,38.3735,38.2755,38.2933,10800.0
2021-08-12 10:15:00,43.02,43.03,42.97,42.98,8023.0,38.3111,38.32,38.2666,38.2755,8023.0
2021-08-12 10:20:00,42.95,42.95,42.88,42.89,11135.0,38.2488,38.2488,38.1865,38.1954,11135.0
2021-08-12 10:25:00,42.86,42.88,42.72,42.74,7901.0,38.1687,38.1865,38.044,38.0618,7901.0
2021-08-12 10:30:00,42.72,42.77,42.69,42.76,10599.0,38.044,38.0885,38.0173,38.0796,10599.0
2021-08-12 10:35:00,42.76,42.76,42.71,42.71,16058.0,38.0796,38.0796,38.0351,38.0351,16058.0
2021-08-12 10:40:00,42.69,42.72,42.64,42.7,15899.0,38.0173,38.044,37.9727,38.0262,15899.0
2021-08-12 10:45:00,42.7,42.8,42.67,42.77,8700.0,38.0262,38.1152,37.9995,38.0885,8700.0
2021-08-12 10:50:00,42.76,42.78,42.72,42.72,5741.0,38.0796,38.0974,38.044,38.044,5741.0
2021-08-12 10:55:00,42.71,42.76,42.71,42.76,13146.0,38.0351,38.0796,38.0351,38.0796,13146.0
2021-08-12 11:00:00,42.77,42.77,42.72,42.73,15464.0,38.0885,38.0885,38.044,38.0529,15464.0
2021-08-12 11:05:00,42.74,42.75,42.68,42.73,24441.0,38.0618,38.0707,38.0084,38.0529,24441.0
2021-08-12 11:10:00,42.73,42.73,42.64,42.66,11937.0,38.0529,38.0529,37.9727,37.9905,11937.0
2021-08-12 11:15:00,42.66,42.66,42.59,42.64,16532.0,37.9905,37.9905,37.9282,37.9727,16532.0
2021-08-12 11:20:00,42.64,42.66,42.61,42.65,13715.0,37.9727,37.9905,37.946,37.9816,13715.0
2021-08-12 11:25:00,42.66,42.68,42.6,42.61,15508.0,37.9905,38.0084,37.9371,37.946,15508.0
2021-08-12 11:30:00,42.59,42.6,42.47,42.56,33186.0,37.9282,37.9371,37.8213,37.9015,33186.0
2021-08-12 11:35:00,42.55,42.62,42.54,42.59,30274.0,37.8926,37.9549,37.8837,37.9282,30274.0
2021-08-12 11:40:00,42.6,42.6,42.5,42.54,26821.0,37.9371,37.9371,37.8481,37.8837,26821.0
2021-08-12 11:45:00,42.52,42.53,42.48,42.52,6818.0,37.8659,37.8748,37.8302,37.8659,6818.0
2021-08-12 11:50:00,42.52,42.52,42.4,42.41,11719.0,37.8659,37.8659,37.759,37.7679,11719.0
2021-08-12 11:55:00,42.4,42.47,42.39,42.44,9366.0,37.759,37.8213,37.7501,37.7946,9366.0
2021-08-12 12:00:00,42.44,42.45,42.42,42.44,4893.0,37.7946,37.8035,37.7768,37.7946,4893.0
2021-08-12 12:05:00,42.45,42.55,42.44,42.55,6513.0,37.8035,37.8926,37.7946,37.8926,6513.0
2021-08-12 12:10:00,42.55,42.55,42.52,42.52,7489.0,37.8926,37.8926,37.8659,37.8659,7489.0
2021-08-12 12:15:00,42.51,42.52,42.46,42.47,6193.0,37.857,37.8659,37.8124,37.8213,6193.0
2021-08-12 12:20:00,42.47,42.51,42.44,42.44,7167.0,37.8213,37.857,37.7946,37.7946,7167.0
2021-08-12 12:25:00,42.44,42.5,42.44,42.48,11942.0,37.7946,37.8481,37.7946,37.8302,11942.0
2021-08-12 12:30:00,42.48,42.5,42.47,42.5,10484.0,37.8302,37.8481,37.8213,37.8481,10484.0
2021-08-12 12:35:00,42.5,42.5,42.45,42.45,8044.0,37.8481,37.8481,37.8035,37.8035,8044.0
2021-08-12 12:40:00,42.45,42.49,42.45,42.48,11528.0,37.8035,37.8392,37.8035,37.8302,11528.0
2021-08-12 12:45:00,42.47,42.5,42.45,42.5,16008.0,37.8213,37.8481,37.8035,37.8481,16008.0
2021-08-12 12:50:00,42.5,42.61,42.49,42.6,12908.0,37.8481,37.946,37.8392,37.9371,12908.0
2021-08-12 12:55:00,42.62,42.7,42.62,42.7,10526.0,37.9549,38.0262,37.9549,38.0262,10526.0
2021-08-12 13:00:00,42.71,42.71,42.67,42.69,13077.0,38.0351,38.0351,37.9995,38.0173,13077.0
2021-08-12 13:05:00,42.69,42.72,42.64,42.69,22902.0,38.0173,38.044,37.9727,38.0173,22902.0
2021-08-12 13:10:00,42.7,42.7,42.67,42.68,6835.0,38.0262,38.0262,37.9995,38.0084,6835.0
2021-08-12 13:15:00,42.68,42.69,42.66,42.68,11916.0,38.0084,38.0173,37.9905,38.0084,11916.0
2021-08-12 13:20:00,42.68,42.69,42.65,42.66,10673.0,38.0084,38.0173,37.9816,37.9905,10673.0
2021-08-12 13:25:00,42.65,42.67,42.62,42.62,12721.0,37.9816,37.9995,37.9549,37.9549,12721.0
2021-08-12 13:30:00,42.63,42.66,42.61,42.63,15386.0,37.9638,37.9905,37.946,37.9638,15386.0
2021-08-12 13:35:00,42.62,42.62,42.56,42.57,5757.0,37.9549,37.9549,37.9015,37.9104,5757.0
2021-08-12 13:40:00,42.56,42.58,42.54,42.55,10054.0,37.9015,37.9193,37.8837,37.8926,10054.0
2021-08-12 13:45:00,42.55,42.56,42.51,42.51,8006.0,37.8926,37.9015,37.857,37.857,8006.0
2021-08-12 13:50:00,42.51,42.54,42.49,42.52,8151.0,37.857,37.8837,37.8392,37.8659,8151.0
2021-08-12 13:55:00,42.53,42.56,42.52,42.55,9317.0,37.8748,37.9015,37.8659,37.8926,9317.0
2021-08-12 14:00:00,42.55,42.6,42.54,42.6,6624.0,37.8926,37.9371,37.8837,37.9371,6624.0
2021-08-12 14:05:00,42.6,42.69,42.6,42.69,7556.0,37.9371,38.0173,37.9371,38.0173,7556.0
2021-08-12 14:10:00,42.69,42.69,42.67,42.68,5937.0,38.0173,38.0173,37.9995,38.0084,5937.0
2021-08-12 14:15:00,42.68,42.71,42.66,42.71,6837.0,38.0084,38.0351,37.9905,38.0351,6837.0
2021-08-12 14:20:00,42.71,42.73,42.7,42.73,12269.0,38.0351,38.0529,38.0262,38.0529,12269.0
2021-08-12 14:25:00,42.72,42.76,42.69,42.76,11350.0,38.044,38.0796,38.0173,38.0796,11350.0
2021-08-12 14:30:00,42.76,42.8,42.75,42.8,5510.0,38.0796,38.1152,38.0707,38.1152,5510.0
2021-08-12 14:35:00,42.8,42.85,42.79,42.85,4462.0,38.1152,38.1597,38.1063,38.1597,4462.0
2021-08-12 14:40:00,42.84,42.94,42.82,42.86,103171.0,38.1508,38.2399,38.133,38.1687,103171.0
2021-08-12 14:45:00,42.86,42.93,42.85,42.93,7205.0,38.1687,38.231,38.1597,38.231,7205.0
2021-08-12 14:50:00,42.92,42.98,42.91,42.96,11316.0,38.2221,38.2755,38.2132,38.2577,11316.0
2021-08-12 14:55:00,42.97,42.97,42.93,42.96,11034.0,38.2666,38.2666,38.231,38.2577,11034.0
2021-08-12 15:00:00,42.96,42.98,42.94,42.96,6575.0,38.2577,38.2755,38.2399,38.2577,6575.0
2021-08-12 15:05:00,42.96,43.04,42.94,43.04,17873.0,38.2577,38.329,38.2399,38.329,17873.0
2021-08-12 15:10:00,43.03,43.07,43.02,43.06,10587.0,38.32,38.3557,38.3111,38.3468,10587.0
2021-08-12 15:15:00,43.07,43.07,43.04,43.07,7641.0,38.3557,38.3557,38.329,38.3557,7641.0
2021-08-12 15:20:00,43.07,43.1,43.05,43.09,9024.0,38.3557,38.3824,38.3379,38.3735,9024.0
2021-08-12 15:25:00,43.09,43.13,43.08,43.11,9939.0,38.3735,38.4091,38.3646,38.3913,9939.0
2021-08-12 15:30:00,43.11,43.13,43.1,43.11,7723.0,38.3913,38.4091,38.3824,38.3913,7723.0
2021-08-12 15:35:00,43.11,43.11,43.06,43.08,19319.0,38.3913,38.3913,38.3468,38.3646,19319.0
2021-08-12 15:40:00,43.09,43.13,43.01,43.02,23549.0,38.3735,38.4091,38.3022,38.3111,23549.0
2021-08-12 15:45:00,43.02,43.06,43.01,43.04,56685.0,38.3111,38.3468,38.3022,38.329,56685.0
2021-08-12 15:50:00,43.03,43.12,43.03,43.11,31830.0,38.32,38.4002,38.32,38.3913,31830.0
2021-08-12 15:55:00,43.12,43.13,43.04,43.06,92584.0,38.4002,38.4091,38.329,38.3468,92584.0
2021-08-13 09:30:00,43.1,43.1,42.9,42.97,17022.0,38.3824,38.3824,38.2043,38.2666,17022.0
2021-08-13 09:35:00,42.96,42.96,42.88,42.91,40010.0,38.2577,38.2577,38.1865,38.2132,40010.0
2021-08-13 09:40:00,42.89,42.9,42.83,42.87,23904.0,38.1954,38.2043,38.1419,38.1776,23904.0
2021-08-13 09:45:00,42.87,42.88,42.7,42.84,14870.0,38.1776,38.1865,38.0262,38.1508,14870.0
2021-08-13 09:50:00,42.85,42.85,42.76,42.81,12924.0,38.1597,38.1597,38.0796,38.1241,12924.0
2021-08-13 09:55:00,42.87,42.88,42.75,42.82,15832.0,38.1776,38.1865,38.0707,38.133,15832.0
2021-08-13 10:00:00,42.83,42.86,42.77,42.84,15008.0,38.1419,38.1687,38.0885,38.1508,15008.0
2021-08-13 10:05:00,42.85,42.94,42.82,42.82,27162.0,38.1597,38.2399,38.133,38.133,27162.0
2021-08-13 10:10:00,42.82,42.88,42.81,42.83,17719.0,38.133,38.1865,38.1241,38.1419,17719.0
2021-08-13 10:15:00,42.82,43.04,42.79,43.04,33546.0,38.133,38.329,38.1063,38.329,33546.0
2021-08-13 10:20:00,43.03,43.12,43.0,43.09,17328.0,38.32,38.4002,38.2933,38.3735,17328.0
2021-08-13 10:25:00,43.09,43.15,43.05,43.12,9179.0,38.3735,38.4269,38.3379,38.4002,9179.0
2021-08-13 10:30:00,43.13,43.19,43.1,43.13,13632.0,38.4091,38.4625,38.3824,38.4091,13632.0
2021-08-13 10:35:00,43.14,43.17,43.1,43.16,11227.0,38.418,38.4447,38.3824,38.4358,11227.0
2021-08-13 10:40:00,43.17,43.19,43.11,43.13,8408.0,38.4447,38.4625,38.3913,38.4091,8408.0
2021-08-13 10:45:00,43.15,43.21,43.14,43.19,13016.0,38.4269,38.4803,38.418,38.4625,13016.0
2021-08-13 10:50:00,43.18,43.22,43.17,43.21,7144.0,38.4536,38.4893,38.4447,38.4803,7144.0
2021-08-13 10:55:00,43.2,43.29,43.18,43.29,12807.0,38.4714,38.5516,38.4536,38.5516,12807.0
2021-08-13 11:00:00,43.29,43.29,43.24,43.24,4515.0,38.5516,38.5516,38.5071,38.5071,4515.0
2021-08-13 11:05:00,43.24,43.31,43.22,43.31,10319.0,38.5071,38.5694,38.4893,38.5694,10319.0
2021-08-13 11:10:00,43.3,43.38,43.3,43.33,9866.0,38.5605,38.6317,38.5605,38.5872,9866.0
2021-08-13 11:15:00,43.34,43.36,43.3,43.3,9914.0,38.5961,38.6139,38.5605,38.5605,9914.0
2021-08-13 11:20:00,43.31,43.33,43.28,43.33,7615.0,38.5694,38.5872,38.5427,38.5872,7615.0
2021-08-13 11:25:00,43.33,43.37,43.32,43.37,7622.0,38.5872,38.6228,38.5783,38.6228,7622.0
2021-08-13 11:30:00,43.38,43.44,43.37,43.39,10286.0,38.6317,38.6852,38.6228,38.6406,10286.0
2021-08-13 11:35:00,43.38,43.38,43.35,43.38,5450.0,38.6317,38.6317,38.605,38.6317,5450.0
2021-08-13 11:40:00,43.37,43.39,43.34,43.39,6161.0,38.6228,38.6406,38.5961,38.6406,6161.0
2021-08-13 11:45:00,43.39,43.42,43.37,43.38,10598.0,38.6406,38.6674,38.6228,38.6317,10598.0
2021-08-13 11:50:00,43.37,43.41,43.36,43.41,7642.0,38.6228,38.6585,38.6139,38.6585,7642.0
2021-08-13 11:55:00,43.42,43.46,43.42,43.46,5680.0,38.6674,38.703,38.6674,38.703,5680.0
2021-08-13 12:00:00,43.45,43.45,43.41,43.42,4113.0,38.6941,38.6941,38.6585,38.6674,4113.0
2021-08-13 12:05:00,43.43,43.43,43.38,43.38,6912.0,38.6763,38.6763,38.6317,38.6317,6912.0
2021-08-13 12:10:00,43.4,43.4,43.37,43.38,8735.0,38.6495,38.6495,38.6228,38.6317,8735.0
2021-08-13 12:15:00,43.36,43.41,43.36,43.39,5818.0,38.6139,38.6585,38.6139,38.6406,5818.0
2021-08-13 12:20:00,43.39,43.41,43.37,43.41,4600.0,38.6406,38.6585,38.6228,38.6585,4600.0
2021-08-13 12:25:00,43.4,43.41,43.35,43.35,7241.0,38.6495,38.6585,38.605,38.605,7241.0
2021-08-13 12:30:00,43.35,43.37,43.31,43.32,5150.0,38.605,38.6228,38.5694,38.5783,5150.0
2021-08-13 12:35:00,43.32,43.36,43.31,43.36,6961.0,38.5783,38.6139,38.5694,38.6139,6961.0
2021-08-13 12:40:00,43.35,43.39,43.35,43.37,5653.0,38.605,38.6406,38.605,38.6228,5653.0
2021-08-13 12:45:00,43.37,43.37,43.32,43.32,5673.0,38.6228,38.6228,38.5783,38.5783,5673.0
2021-08-13 12:50:00,43.32,43.36,43.3,43.35,7035.0,38.5783,38.6139,38.5605,38.605,7035.0
2021-08-13 12:55:00,43.35,43.35,43.32,43.33,7391.0,38.605,38.605,38.5783,38.5872,7391.0
2021-08-13 13:00:00,43.32,43.41,43.32,43.37,14944.0,38.5783,38.6585,38.5783,38.6228,14944.0
2021-08-13 13:05:00,43.37,43.39,43.36,43.39,3647.0,38.6228,38.6406,38.6139,38.6406,3647.0
2021-08-13 13:10:00,43.4,43.41,43.37,43.41,7554.0,38.6495,38.6585,38.6228,38.6585,7554.0
2021-08-13 13:15:00,43.42,43.43,43.39,43.41,7104.0,38.6674,38.6763,38.6406,38.6585,7104.0
2021-08-13 13:20:00,43.41,43.41,43.38,43.39,12638.0,38.6585,38.6585,38.6317,38.6406,12638.0
2021-08-13 13:25:00,43.39,43.44,43.39,43.4,16942.0,38.6406,38.6852,38.6406,38.6495,16942.0
2021-08-13 13:30:00,43.4,43.43,43.4,43.43,4213.0,38.6495,38.6763,38.6495,38.6763,4213.0
2021-08-13 13:35:00,43.42,43.44,43.41,43.44,5027.0,38.6674,38.6852,38.6585,38.6852,5027.0
2021-08-13 13:40:00,43.44,43.44,43.42,43.44,9404.0,38.6852,38.6852,38.6674,38.6852,9404.0
2021-08-13 13:45:00,43.43,43.44,43.41,43.42,7827.0,38.6763,38.6852,38.6585,38.6674,7827.0
2021-08-13 13:50:00,43.41,43.42,43.36,43.36,3651.0,38.6585,38.6674,38.6139,38.6139,3651.0
2021-08-13 13:55:00,43.36,43.37,43.33,43.36,7708.0,38.6139,38.6228,38.5872,38.6139,7708.0
2021-08-13 14:00:00,43.37,43.41,43.37,43.41,7303.0,38.6228,38.6585,38.6228,38.6585,7303.0
2021-08-13 14:05:00,43.4,43.49,43.4,43.48,44305.0,38.6495,38.7297,38.6495,38.7208,44305.0
2021-08-13 14:10:00,43.48,43.5,43.47,43.5,4391.0,38.7208,38.7386,38.7119,38.7386,4391.0
2021-08-13 14:15:00,43.49,43.53,43.49,43.5,11156.0,38.7297,38.7653,38.7297,38.7386,11156.0
2021-08-13 14:20:00,43.51,43.51,43.49,43.5,6725.0,38.7475,38.7475,38.7297,38.7386,6725.0
2021-08-13 14:25:00,43.51,43.53,43.44,43.46,11253.0,38.7475,38.7653,38.6852,38.703,11253.0
2021-08-13 14:30:00,43.47,43.47,43.42,43.43,9370.0,38.7119,38.7119,38.6674,38.6763,9370.0
2021-08-13 14:35:00,43.42,43.43,43.4,43.43,6124.0,38.6674,38.6763,38.6495,38.6763,6124.0
2021-08-13 14:40:00,43.43,43.45,43.42,43.45,6072.0,38.6763,38.6941,38.6674,38.6941,6072.0
2021-08-13 14:45:00,43.44,43.51,43.42,43.5,11273.0,38.6852,38.7475,38.6674,38.7386,11273.0
2021-08-13 14:50:00,43.49,43.52,43.46,43.52,8587.0,38.7297,38.7564,38.703,38.7564,8587.0
2021-08-13 14:55:00,43.52,43.52,43.48,43.49,24835.0,38.7564,38.7564,38.7208,38.7297,24835.0
2021-08-13 15:00:00,43.5,43.55,43.47,43.55,19328.0,38.7386,38.7831,38.7119,38.7831,19328.0
2021-08-13 15:05:00,43.55,43.7,43.55,43.59,66260.0,38.7831,38.9167,38.7831,38.8188,66260.0
2021-08-13 15:10:00,43.6,43.64,43.6,43.63,7687.0,38.8277,38.8633,38.8277,38.8544,7687.0
2021-08-13 15:15:00,43.63,43.69,43.6,43.68,19224.0,38.8544,38.9078,38.8277,38.8989,19224.0
2021-08-13 15:20:00,43.68,43.71,43.66,43.68,17114.0,38.8989,38.9256,38.8811,38.8989,17114.0
2021-08-13 15:25:00,43.68,43.72,43.67,43.7,14472.0,38.8989,38.9345,38.89,38.9167,14472.0
2021-08-13 15:30:00,43.69,43.69,43.61,43.63,8211.0,38.9078,38.9078,38.8366,38.8544,8211.0
2021-08-13 15:35:00,43.63,43.65,43.6,43.61,12963.0,38.8544,38.8722,38.8277,38.8366,12963.0
2021-08-13 15:40:00,43.61,43.62,43.56,43.58,14129.0,38.8366,38.8455,38.792,38.8098,14129.0
2021-08-13 15:45:00,43.58,43.65,43.57,43.64,33528.0,38.8098,38.8722,38.8009,38.8633,33528.0
2021-08-13 15:50:00,43.63,43.64,43.59,43.61,36282.0,38.8544,38.8633,38.8188,38.8366,36282.0
2021-08-13 15:55:00,43.61,43.68,43.56,43.65,100152.0,38.8366,38.8989,38.792,38.8722,100152.0
2021-08-16 09:30:00,43.39,43.43,43.16,43.16,31274.0,38.6406,38.6763,38.4358,38.4358,31274.0
2021-08-16 09:35:00,43.2,43.2,42.99,43.03,40710.0,38.4714,38.4714,38.2844,38.32,40710.0
2021-08-16 09:40:00,43.12,43.27,43.08,43.19,9415.0,38.4002,38.5338,38.3646,38.4625,9415.0
2021-08-16 09:45:00,43.18,43.41,43.18,43.37,13240.0,38.4536,38.6585,38.4536,38.6228,13240.0
2021-08-16 09:50:00,43.41,43.42,43.31,43.32,14711.0,38.6585,38.6674,38.5694,38.5783,14711.0
2021-08-16 09:55:00,43.32,43.48,43.32,43.46,14307.0,38.5783,38.7208,38.5783,38.703,14307.0
2021-08-16 10:00:00,43.54,43.62,43.5,43.62,9991.0,38.7742,38.8455,38.7386,38.8455,9991.0
2021-08-16 10:05:00,43.61,43.64,43.52,43.62,17934.0,38.8366,38.8633,38.7564,38.8455,17934.0
2021-08-16 10:10:00,43.62,43.65,43.54,43.64,7789.0,38.8455,38.8722,38.7742,38.8633,7789.0
2021-08-16 10:15:00,43.63,43.88,43.62,43.88,27747.0,38.8544,39.077,38.8455,39.077,27747.0
2021-08-16 10:20:00,43.87,43.87,43.59,43.62,10428.0,39.0681,39.0681,38.8188,38.8455,10428.0
2021-08-16 10:25:00,43.62,43.62,43.49,43.52,13308.0,38.8455,38.8455,38.7297,38.7564,13308.0
2021-08-16 10:30:00,43.54,43.59,43.51,43.54,10429.0,38.7742,38.8188,38.7475,38.7742,10429.0
2021-08-16 10:35:00,43.54,43.56,43.52,43.52,15718.0,38.7742,38.792,38.7564,38.7564,15718.0
2021-08-16 10:40:00,43.51,43.7,43.51,43.58,11786.0,38.7475,38.9167,38.7475,38.8098,11786.0
2021-08-16 10:45:00,43.56,43.56,43.47,43.47,5584.0,38.792,38.792,38.7119,38.7119,5584.0
2021-08-16 10:50:00,43.47,43.51,43.44,43.45,15146.0,38.7119,38.7475,38.6852,38.6941,15146.0
2021-08-16 10:55:00,43.44,43.44,43.29,43.29,16595.0,38.6852,38.6852,38.5516,38.5516,16595.0
2021-08-16 11:00:00,43.29,43.42,43.27,43.38,15400.0,38.5516,38.6674,38.5338,38.6317,15400.0
2021-08-16 11:05:00,43.38,43.44,43.32,43.32,17571.0,38.6317,38.6852,38.5783,38.5783,17571.0
2021-08-16 11:10:00,43.32,43.37,43.29,43.35,13142.0,38.5783,38.6228,38.5516,38.605,13142.0
2021-08-16 11:15:00,43.35,43.39,43.32,43.34,7401.0,38.605,38.6406,38.5783,38.5961,7401.0
2021-08-16 11:20:00,43.34,43.34,43.25,43.32,10358.0,38.5961,38.5961,38.516,38.5783,10358.0
2021-08-16 11:25:00,43.34,43.34,43.22,43.29,23751.0,38.5961,38.5961,38.4893,38.5516,23751.0
2021-08-16 11:30:00,43.28,43.4,43.24,43.37,14846.0,38.5427,38.6495,38.5071,38.6228,14846.0
2021-08-16 11:35:00,43.37,43.4,43.37,43.37,6977.0,38.6228,38.6495,38.6228,38.6228,6977.0
2021-08-16 11:40:00,43.37,43.37,43.32,43.36,10092.0,38.6228,38.6228,38.5783,38.6139,10092.0
2021-08-16 11:45:00,43.37,43.4,43.29,43.3,3700.0,38.6228,38.6495,38.5516,38.5605,3700.0
2021-08-16 11:50:00,43.29,43.29,43.22,43.25,13639.0,38.5516,38.5516,38.4893,38.516,13639.0
2021-08-16 11:55:00,43.31,43.34,43.31,43.31,4555.0,38.5694,38.5961,38.5694,38.5694,4555.0
2021-08-16 12:00:00,43.32,43.39,43.32,43.37,19266.0,38.5783,38.6406,38.5783,38.6228,19266.0
2021-08-16 12:05:00,43.37,43.37,43.22,43.22,11003.0,38.6228,38.6228,38.4893,38.4893,11003.0
2021-08-16 12:10:00,43.24,43.33,43.23,43.33,11442.0,38.5071,38.5872,38.4982,38.5872,11442.0
2021-08-16 12:15:00,43.35,43.35,43.31,43.34,6536.0,38.605,38.605,38.5694,38.5961,6536.0
2021-08-16 12:20:00,43.34,43.34,43.27,43.33,10948.0,38.5961,38.5961,38.5338,38.5872,10948.0
2021-08-16 12:25:00,43.32,43.33,43.26,43.31,3102.0,38.5783,38.5872,38.5249,38.5694,3102.0
2021-08-16 12:30:00,43.32,43.33,43.26,43.27,7257.0,38.5783,38.5872,38.5249,38.5338,7257.0
2021-08-16 12:35:00,43.26,43.34,43.26,43.34,7645.0,38.5249,38.5961,38.5249,38.5961,7645.0
2021-08-16 12:40:00,43.34,43.36,43.3,43.31,6481.0,38.5961,38.6139,38.5605,38.5694,6481.0
2021-08-16 12:45:00,43.3,43.36,43.26,43.36,18653.0,38.5605,38.6139,38.5249,38.6139,18653.0
2021-08-16 12:50:00,43.36,43.38,43.31,43.32,5915.0,38.6139,38.6317,38.5694,38.5783,5915.0
2021-08-16 12:55:00,43.31,43.32,43.27,43.32,7733.0,38.5694,38.5783,38.5338,38.5783,7733.0
2021-08-16 13:00:00,43.31,43.36,43.31,43.36,2972.0,38.5694,38.6139,38.5694,38.6139,2972.0
2021-08-16 13:05:00,43.35,43.39,43.35,43.38,2654.0,38.605,38.6406,38.605,38.6317,2654.0
2021-08-16 13:10:00,43.38,43.45,43.37,43.44,10354.0,38.6317,38.6941,38.6228,38.6852,10354.0
2021-08-16 13:15:00,43.43,43.43,43.35,43.35,8516.0,38.6763,38.6763,38.605,38.605,8516.0
2021-08-16 13:20:00,43.35,43.35,43.31,43.32,3952.0,38.605,38.605,38.5694,38.5783,3952.0
2021-08-16 13:25:00,43.33,43.34,43.26,43.27,25731.0,38.5872,38.5961,38.5249,38.5338,25731.0
2021-08-16 13:30:00,43.28,43.33,43.28,43.31,28110.0,38.5427,38.5872,38.5427,38.5694,28110.0
2021-08-16 13:35:00,43.29,43.34,43.24,43.33,40949.0,38.5516,38.5961,38.5071,38.5872,40949.0
2021-08-16 13:40:00,43.32,43.32,43.24,43.25,12454.0,38.5783,38.5783,38.5071,38.516,12454.0
2021-08-16 13:45:00,43.24,43.33,43.23,43.27,18835.0,38.5071,38.5872,38.4982,38.5338,18835.0
2021-08-16 13:50:00,43.26,43.26,43.22,43.23,7484.0,38.5249,38.5249,38.4893,38.4982,7484.0
2021-08-16 13:55:00,43.23,43.24,43.2,43.24,9007.0,38.4982,38.5071,38.4714,38.5071,9007.0
2021-08-16 14:00:00,43.26,43.32,43.23,43.28,19401.0,38.5249,38.5783,38.4982,38.5427,19401.0
2021-08-16 14:05:00,43.28,43.34,43.24,43.27,30194.0,38.5427,38.5961,38.5071,38.5338,30194.0
2021-08-16 14:10:00,43.27,43.38,43.24,43.38,32728.0,38.5338,38.6317,38.5071,38.6317,32728.0
2021-08-16 14:15:00,43.38,43.38,43.33,43.33,5741.0,38.6317,38.6317,38.5872,38.5872,5741.0
2021-08-16 14:20:00,43.33,43.33,43.22,43.22,13066.0,38.5872,38.5872,38.4893,38.4893,13066.0
2021-08-16 14:25:00,43.21,43.22,43.11,43.12,22592.0,38.4803,38.4893,38.3913,38.4002,22592.0
2021-08-16 14:30:00,43.13,43.14,43.09,43.14,17668.0,38.4091,38.418,38.3735,38.418,17668.0
2021-08-16 14:35:00,43.15,43.23,43.15,43.23,7750.0,38.4269,38.4982,38.4269,38.4982,7750.0
2021-08-16 14:40:00,43.23,43.24,43.2,43.21,7137.0,38.4982,38.5071,38.4714,38.4803,7137.0
2021-08-16 14:45:00,43.21,43.23,43.19,43.21,6393.0,38.4803,38.4982,38.4625,38.4803,6393.0
2021-08-16 14:50:00,43.2,43.25,43.19,43.24,13895.0,38.4714,38.516,38.4625,38.5071,13895.0
2021-08-16 14:55:00,43.24,43.3,43.2,43.2,20556.0,38.5071,38.5605,38.4714,38.4714,20556.0
2021-08-16 15:00:00,43.2,43.26,43.2,43.25,5297.0,38.4714,38.5249,38.4714,38.516,5297.0
2021-08-16 15:05:00,43.26,43.29,43.24,43.27,6283.0,38.5249,38.5516,38.5071,38.5338,6283.0
2021-08-16 15:10:00,43.26,43.27,43.21,43.22,4793.0,38.5249,38.5338,38.4803,38.4893,4793.0
2021-08-16 15:15:00,43.22,43.22,43.16,43.16,11225.0,38.4893,38.4893,38.4358,38.4358,11225.0
2021-08-16 15:20:00,43.15,43.21,43.15,43.19,12778.0,38.4269,38.4803,38.4269,38.4625,12778.0
2021-08-16 15:25:00,43.19,43.22,43.16,43.19,13890.0,38.4625,38.4893,38.4358,38.4625,13890.0
2021-08-16 15:30:00,43.19,43.19,43.11,43.14,20012.0,38.4625,38.4625,38.3913,38.418,20012.0
2021-08-16 15:35:00,43.13,43.16,43.04,43.16,26629.0,38.4091,38.4358,38.329,38.4358,26629.0
2021-08-16 15:40:00,43.16,43.16,43.03,43.04,35531.0,38.4358,38.4358,38.32,38.329,35531.0
2021-08-16 15:45:00,43.05,43.11,43.05,43.08,19347.0,38.3379,38.3913,38.3379,38.3646,19347.0
2021-08-16 15:50:00,43.08,43.18,43.07,43.09,49379.0,38.3646,38.4536,38.3557,38.3735,49379.0
2021-08-16 15:55:00,43.09,43.14,43.06,43.09,131110.0,38.3735,38.418,38.3468,38.3735,131110.0
2021-08-17 09:30:00,42.88,43.11,42.51,42.82,29999.0,38.1865,38.3913,37.857,38.133,29999.0
2021-08-17 09:35:00,42.82,42.95,42.81,42.87,8390.0,38.133,38.2488,38.1241,38.1776,8390.0
2021-08-17 09:40:00,42.9,42.91,42.73,42.8,9591.0,38.2043,38.2132,38.0529,38.1152,9591.0
2021-08-17 09:45:00,42.83,42.89,42.8,42.83,15876.0,38.1419,38.1954,38.1152,38.1419,15876.0
2021-08-17 09:50:00,42.82,42.9,42.72,42.74,9921.0,38.133,38.2043,38.044,38.0618,9921.0
2021-08-17 09:55:00,42.74,42.74,42.64,42.72,17462.0,38.0618,38.0618,37.9727,38.044,17462.0
2021-08-17 10:00:00,42.72,42.74,42.47,42.49,22109.0,38.044,38.0618,37.8213,37.8392,22109.0
2021-08-17 10:05:00,42.5,42.65,42.48,42.58,35001.0,37.8481,37.9816,37.8302,37.9193,35001.0
2021-08-17 10:10:00,42.6,42.62,42.52,42.61,13001.0,37.9371,37.9549,37.8659,37.946,13001.0
2021-08-17 10:15:00,42.59,42.59,42.51,42.56,10804.0,37.9282,37.9282,37.857,37.9015,10804.0
2021-08-17 10:20:00,42.55,42.56,42.39,42.39,12396.0,37.8926,37.9015,37.7501,37.7501,12396.0
2021-08-17 10:25:00,42.38,42.46,42.37,42.42,13537.0,37.7412,37.8124,37.7323,37.7768,13537.0
2021-08-17 10:30:00,42.43,42.5,42.38,42.5,12015.0,37.7857,37.8481,37.7412,37.8481,12015.0
2021-08-17 10:35:00,42.48,42.49,42.29,42.29,8509.0,37.8302,37.8392,37.661,37.661,8509.0
2021-08-17 10:40:00,42.3,42.31,42.19,42.21,8770.0,37.67,37.6789,37.572,37.5898,8770.0
2021-08-17 10:45:00,42.22,42.3,42.22,42.27,10996.0,37.5987,37.67,37.5987,37.6432,10996.0
2021-08-17 10:50:00,42.26,42.27,42.21,42.24,4674.0,37.6343,37.6432,37.5898,37.6165,4674.0
2021-08-17 10:55:00,42.24,42.29,42.21,42.28,8692.0,37.6165,37.661,37.5898,37.6521,8692.0
2021-08-17 11:00:00,42.29,42.39,42.28,42.32,21687.0,37.661,37.7501,37.6521,37.6878,21687.0
2021-08-17 11:05:00,42.34,42.39,42.33,42.38,6552.0,37.7056,37.7501,37.6967,37.7412,6552.0
2021-08-17 11:10:00,42.38,42.39,42.29,42.32,11381.0,37.7412,37.7501,37.661,37.6878,11381.0
2021-08-17 11:15:00,42.33,42.33,42.29,42.3,11967.0,37.6967,37.6967,37.661,37.67,11967.0
2021-08-17 11:20:00,42.31,42.35,42.28,42.35,17803.0,37.6789,37.7145,37.6521,37.7145,17803.0
2021-08-17 11:25:00,42.34,42.34,42.29,42.34,8172.0,37.7056,37.7056,37.661,37.7056,8172.0
2021-08-17 11:30:00,42.33,42.43,42.3,42.43,11413.0,37.6967,37.7857,37.67,37.7857,11413.0
2021-08-17 11:35:00,42.45,42.45,42.37,42.41,10664.0,37.8035,37.8035,37.7323,37.7679,10664.0
2021-08-17 11:40:00,42.41,42.41,42.35,42.41,10092.0,37.7679,37.7679,37.7145,37.7679,10092.0
2021-08-17 11:45:00,42.4,42.4,42.29,42.33,9753.0,37.759,37.759,37.661,37.6967,9753.0
2021-08-17 11:50:00,42.32,42.36,42.32,42.35,6646.0,37.6878,37.7234,37.6878,37.7145,6646.0
2021-08-17 11:55:00,42.35,42.38,42.33,42.36,7023.0,37.7145,37.7412,37.6967,37.7234,7023.0
2021-08-17 12:00:00,42.37,42.45,42.33,42.45,10256.0,37.7323,37.8035,37.6967,37.8035,10256.0
2021-08-17 12:05:00,42.47,42.48,42.45,42.46,8835.0,37.8213,37.8302,37.8035,37.8124,8835.0
2021-08-17 12:10:00,42.45,42.51,42.43,42.5,8598.0,37.8035,37.857,37.7857,37.8481,8598.0
2021-08-17 12:15:00,42.5,42.54,42.47,42.48,12239.0,37.8481,37.8837,37.8213,37.8302,12239.0
2021-08-17 12:20:00,42.48,42.5,42.47,42.5,8511.0,37.8302,37.8481,37.8213,37.8481,8511.0
2021-08-17 12:25:00,42.5,42.51,42.48,42.51,8571.0,37.8481,37.857,37.8302,37.857,8571.0
2021-08-17 12:30:00,42.5,42.5,42.42,42.48,8684.0,37.8481,37.8481,37.7768,37.8302,8684.0
2021-08-17 12:35:00,42.48,42.52,42.39,42.4,34594.0,37.8302,37.8659,37.7501,37.759,34594.0
2021-08-17 12:40:00,42.4,42.4,42.27,42.31,17965.0,37.759,37.759,37.6432,37.6789,17965.0
2021-08-17 12:45:00,42.32,42.4,42.31,42.4,6334.0,37.6878,37.759,37.6789,37.759,6334.0
2021-08-17 12:50:00,42.39,42.39,42.34,42.38,15404.0,37.7501,37.7501,37.7056,37.7412,15404.0
2021-08-17 12:55:00,42.39,42.44,42.39,42.44,6635.0,37.7501,37.7946,37.7501,37.7946,6635.0
2021-08-17 13:00:00,42.44,42.49,42.44,42.48,12369.0,37.7946,37.8392,37.7946,37.8302,12369.0
2021-08-17 13:05:00,42.49,42.51,42.47,42.48,14946.0,37.8392,37.857,37.8213,37.8302,14946.0
2021-08-17 13:10:00,42.47,42.51,42.4,42.51,68564.0,37.8213,37.857,37.759,37.857,68564.0
2021-08-17 13:15:00,42.51,42.51,42.44,42.46,14269.0,37.857,37.857,37.7946,37.8124,14269.0
2021-08-17 13:20:00,42.47,42.66,42.47,42.58,40410.0,37.8213,37.9905,37.8213,37.9193,40410.0
2021-08-17 13:25:00,42.58,42.66,42.58,42.65,37741.0,37.9193,37.9905,37.9193,37.9816,37741.0
2021-08-17 13:30:00,42.65,42.74,42.64,42.74,27536.0,37.9816,38.0618,37.9727,38.0618,27536.0
2021-08-17 13:35:00,42.75,42.77,42.69,42.75,19950.0,38.0707,38.0885,38.0173,38.0707,19950.0
2021-08-17 13:40:00,42.75,42.78,42.73,42.78,10078.0,38.0707,38.0974,38.0529,38.0974,10078.0
2021-08-17 13:45:00,42.79,42.79,42.74,42.76,12120.0,38.1063,38.1063,38.0618,38.0796,12120.0
2021-08-17 13:50:00,42.78,42.79,42.75,42.77,14571.0,38.0974,38.1063,38.0707,38.0885,14571.0
2021-08-17 13:55:00,42.78,42.9,42.77,42.9,26835.0,38.0974,38.2043,38.0885,38.2043,26835.0
2021-08-17 14:00:00,42.89,42.97,42.88,42.91,12364.0,38.1954,38.2666,38.1865,38.2132,12364.0
2021-08-17 14:05:00,42.9,42.91,42.88,42.91,8791.0,38.2043,38.2132,38.1865,38.2132,8791.0
2021-08-17 14:10:00,42.9,42.93,42.89,42.9,10104.0,38.2043,38.231,38.1954,38.2043,10104.0
2021-08-17 14:15:00,42.9,42.95,42.88,42.89,21378.0,38.2043,38.2488,38.1865,38.1954,21378.0
2021-08-17 14:20:00,42.89,42.9,42.85,42.9,7739.0,38.1954,38.2043,38.1597,38.2043,7739.0
2021-08-17 14:25:00,42.9,42.91,42.8,42.8,10712.0,38.2043,38.2132,38.1152,38.1152,10712.0
2021-08-17 14:30:00,42.8,42.84,42.8,42.8,18391.0,38.1152,38.1508,38.1152,38.1152,18391.0
2021-08-17 14:35:00,42.79,42.79,42.69,42.71,12019.0,38.1063,38.1063,38.0173,38.0351,12019.0
2021-08-17 14:40:00,42.72,42.76,42.7,42.75,16039.0,38.044,38.0796,38.0262,38.0707,16039.0
2021-08-17 14:45:00,42.76,42.77,42.7,42.75,85066.0,38.0796,38.0885,38.0262,38.0707,85066.0
2021-08-17 14:50:00,42.75,42.8,42.73,42.75,40112.0,38.0707,38.1152,38.0529,38.0707,40112.0
2021-08-17 14:55:00,42.75,42.91,42.71,42.9,26321.0,38.0707,38.2132,38.0351,38.2043,26321.0
2021-08-17 15:00:00,42.91,42.92,42.87,42.88,9397.0,38.2132,38.2221,38.1776,38.1865,9397.0
2021-08-17 15:05:00,42.88,42.94,42.87,42.91,19331.0,38.1865,38.2399,38.1776,38.2132,19331.0
2021-08-17 15:10:00,42.91,42.93,42.88,42.9,14623.0,38.2132,38.231,38.1865,38.2043,14623.0
2021-08-17 15:15:00,42.9,42.9,42.87,42.89,10958.0,38.2043,38.2043,38.1776,38.1954,10958.0
2021-08-17 15:20:00,42.89,42.91,42.87,42.89,15198.0,38.1954,38.2132,38.1776,38.1954,15198.0
2021-08-17 15:25:00,42.88,42.98,42.86,42.98,18469.0,38.1865,38.2755,38.1687,38.2755,18469.0
2021-08-17 15:30:00,42.98,43.03,42.98,43.03,19661.0,38.2755,38.32,38.2755,38.32,19661.0
2021-08-17 15:35:00,43.02,43.09,43.02,43.05,24042.0,38.3111,38.3735,38.3111,38.3379,24042.0
2021-08-17 15:40:00,43.05,43.09,42.97,43.09,37270.0,38.3379,38.3735,38.2666,38.3735,37270.0
2021-08-17 15:45:00,43.09,43.13,43.08,43.13,39613.0,38.3735,38.4091,38.3646,38.4091,39613.0
2021-08-17 15:50:00,43.12,43.19,43.1,43.15,79408.0,38.4002,38.4625,38.3824,38.4269,79408.0
2021-08-17 15:55:00,43.14,43.27,43.13,43.26,182314.0,38.418,38.5338,38.4091,38.5249,182314.0
2021-08-18 09:30:00,43.24,43.24,42.93,43.12,23149.0,38.5071,38.5071,38.231,38.4002,23149.0
2021-08-18 09:35:00,43.13,43.19,43.11,43.15,4910.0,38.4091,38.4625,38.3913,38.4269,4910.0
2021-08-18 09:40:00,43.15,43.35,43.14,43.3,8272.0,38.4269,38.605,38.418,38.5605,8272.0
2021-08-18 09:45:00,43.25,43.29,43.19,43.22,14164.0,38.516,38.5516,38.4625,38.4893,14164.0
2021-08-18 09:50:00,43.18,43.18,43.04,43.04,5176.0,38.4536,38.4536,38.329,38.329,5176.0
2021-08-18 09:55:00,43.05,43.26,43.03,43.22,5710.0,38.3379,38.5249,38.32,38.4893,5710.0
2021-08-18 10:00:00,43.25,43.29,43.18,43.26,9101.0,38.516,38.5516,38.4536,38.5249,9101.0
2021-08-18 10:05:00,43.24,43.3,43.16,43.21,7625.0,38.5071,38.5605,38.4358,38.4803,7625.0
2021-08-18 10:10:00,43.25,43.31,43.18,43.19,9839.0,38.516,38.5694,38.4536,38.4625,9839.0
2021-08-18 10:15:00,43.16,43.36,43.16,43.23,17082.0,38.4358,38.6139,38.4358,38.4982,17082.0
2021-08-18 10:20:00,43.24,43.27,43.21,43.23,9739.0,38.5071,38.5338,38.4803,38.4982,9739.0
2021-08-18 10:25:00,43.24,43.25,43.2,43.22,4488.0,38.5071,38.516,38.4714,38.4893,4488.0
2021-08-18 10:30:00,43.23,43.37,43.23,43.25,14505.0,38.4982,38.6228,38.4982,38.516,14505.0
2021-08-18 10:35:00,43.26,43.3,43.23,43.28,11021.0,38.5249,38.5605,38.4982,38.5427,11021.0
2021-08-18 10:40:00,43.31,43.34,43.28,43.34,4694.0,38.5694,38.5961,38.5427,38.5961,4694.0
2021-08-18 10:45:00,43.34,43.45,43.31,43.44,13092.0,38.5961,38.6941,38.5694,38.6852,13092.0
2021-08-18 10:50:00,43.44,43.48,43.36,43.39,7863.0,38.6852,38.7208,38.6139,38.6406,7863.0
2021-08-18 10:55:00,43.39,43.4,43.33,43.37,7160.0,38.6406,38.6495,38.5872,38.6228,7160.0
2021-08-18 11:00:00,43.38,43.39,43.25,43.27,10023.0,38.6317,38.6406,38.516,38.5338,10023.0
2021-08-18 11:05:00,43.26,43.29,43.18,43.26,13604.0,38.5249,38.5516,38.4536,38.5249,13604.0
2021-08-18 11:10:00,43.27,43.3,43.21,43.23,16013.0,38.5338,38.5605,38.4803,38.4982,16013.0
2021-08-18 11:15:00,43.21,43.23,43.15,43.19,25718.0,38.4803,38.4982,38.4269,38.4625,25718.0
2021-08-18 11:20:00,43.21,43.25,43.14,43.2,30145.0,38.4803,38.516,38.418,38.4714,30145.0
2021-08-18 11:25:00,43.21,43.21,43.15,43.18,22186.0,38.4803,38.4803,38.4269,38.4536,22186.0
2021-08-18 11:30:00,43.17,43.17,43.09,43.11,50030.0,38.4447,38.4447,38.3735,38.3913,50030.0
2021-08-18 11:35:00,43.1,43.11,43.03,43.03,21314.0,38.3824,38.3913,38.32,38.32,21314.0
2021-08-18 11:40:00,43.04,43.05,42.97,42.97,16298.0,38.329,38.3379,38.2666,38.2666,16298.0
2021-08-18 11:45:00,42.98,42.98,42.87,42.87,11821.0,38.2755,38.2755,38.1776,38.1776,11821.0
2021-08-18 11:50:00,42.87,42.93,42.81,42.81,20792.0,38.1776,38.231,38.1241,38.1241,20792.0
2021-08-18 11:55:00,42.8,42.82,42.74,42.74,53799.0,38.1152,38.133,38.0618,38.0618,53799.0
2021-08-18 12:00:00,42.74,42.92,42.74,42.87,31973.0,38.0618,38.2221,38.0618,38.1776,31973.0
2021-08-18 12:05:00,42.86,42.9,42.81,42.82,8830.0,38.1687,38.2043,38.1241,38.133,8830.0
2021-08-18 12:10:00,42.81,42.84,42.71,42.72,11874.0,38.1241,38.1508,38.0351,38.044,11874.0
2021-08-18 12:15:00,42.71,42.75,42.71,42.73,10363.0,38.0351,38.0707,38.0351,38.0529,10363.0
2021-08-18 12:20:00,42.73,42.75,42.7,42.75,6662.0,38.0529,38.0707,38.0262,38.0707,6662.0
2021-08-18 12:25:00,42.75,42.78,42.72,42.75,14080.0,38.0707,38.0974,38.044,38.0707,14080.0
2021-08-18 12:30:00,42.74,42.77,42.74,42.77,5852.0,38.0618,38.0885,38.0618,38.0885,5852.0
2021-08-18 12:35:00,42.76,42.8,42.76,42.8,3994.0,38.0796,38.1152,38.0796,38.1152,3994.0
2021-08-18 12:40:00,42.81,42.89,42.81,42.89,4311.0,38.1241,38.1954,38.1241,38.1954,4311.0
2021-08-18 12:45:00,42.89,42.97,42.89,42.96,5132.0,38.1954,38.2666,38.1954,38.2577,5132.0
2021-08-18 12:50:00,42.96,42.99,42.94,42.99,3122.0,38.2577,38.2844,38.2399,38.2844,3122.0
2021-08-18 12:55:00,42.99,42.99,42.93,42.96,3951.0,38.2844,38.2844,38.231,38.2577,3951.0
2021-08-18 13:00:00,42.99,43.05,42.99,42.99,6721.0,38.2844,38.3379,38.2844,38.2844,6721.0
2021-08-18 13:05:00,43.0,43.08,42.99,43.08,3038.0,38.2933,38.3646,38.2844,38.3646,3038.0
2021-08-18 13:10:00,43.08,43.08,43.04,43.05,4914.0,38.3646,38.3646,38.329,38.3379,4914.0
2021-08-18 13:15:00,43.04,43.07,43.02,43.07,4238.0,38.329,38.3557,38.3111,38.3557,4238.0
2021-08-18 13:20:00,43.07,43.11,43.06,43.07,11691.0,38.3557,38.3913,38.3468,38.3557,11691.0
2021-08-18 13:25:00,43.04,43.05,43.02,43.04,2900.0,38.329,38.3379,38.3111,38.329,2900.0
2021-08-18 13:30:00,43.05,43.05,43.0,43.01,5381.0,38.3379,38.3379,38.2933,38.3022,5381.0
2021-08-18 13:35:00,43.01,43.06,43.0,43.06,3500.0,38.3022,38.3468,38.2933,38.3468,3500.0
2021-08-18 13:40:00,43.08,43.15,43.08,43.15,3107.0,38.3646,38.4269,38.3646,38.4269,3107.0
2021-08-18 13:45:00,43.16,43.16,43.13,43.15,4346.0,38.4358,38.4358,38.4091,38.4269,4346.0
2021-08-18 13:50:00,43.15,43.2,43.14,43.15,6548.0,38.4269,38.4714,38.418,38.4269,6548.0
2021-08-18 13:55:00,43.15,43.18,43.15,43.18,2554.0,38.4269,38.4536,38.4269,38.4536,2554.0
2021-08-18 14:00:00,43.18,43.23,43.17,43.22,6300.0,38.4536,38.4982,38.4447,38.4893,6300.0
2021-08-18 14:05:00,43.23,43.26,43.19,43.19,7600.0,38.4982,38.5249,38.4625,38.4625,7600.0
2021-08-18 14:10:00,43.2,43.23,43.1,43.15,12149.0,38.4714,38.4982,38.3824,38.4269,12149.0
2021-08-18 14:15:00,43.14,43.14,43.02,43.05,5512.0,38.418,38.418,38.3111,38.3379,5512.0
2021-08-18 14:20:00,43.06,43.11,43.04,43.06,13222.0,38.3468,38.3913,38.329,38.3468,13222.0
2021-08-18 14:25:00,43.06,43.11,43.06,43.1,7631.0,38.3468,38.3913,38.3468,38.3824,7631.0
2021-08-18 14:30:00,43.12,43.19,43.11,43.19,3360.0,38.4002,38.4625,38.3913,38.4625,3360.0
2021-08-18 14:35:00,43.19,43.21,43.14,43.16,15214.0,38.4625,38.4803,38.418,38.4358,15214.0
2021-08-18 14:40:00,43.17,43.19,43.14,43.14,9847.0,38.4447,38.4625,38.418,38.418,9847.0
2021-08-18 14:45:00,43.13,43.15,43.1,43.14,5820.0,38.4091,38.4269,38.3824,38.418,5820.0
2021-08-18 14:50:00,43.14,43.15,43.1,43.11,7409.0,38.418,38.4269,38.3824,38.3913,7409.0
2021-08-18 14:55:00,43.11,43.21,43.11,43.21,6214.0,38.3913,38.4803,38.3913,38.4803,6214.0
2021-08-18 15:00:00,43.2,43.26,43.17,43.21,14865.0,38.4714,38.5249,38.4447,38.4803,14865.0
2021-08-18 15:05:00,43.21,43.23,43.16,43.16,9646.0,38.4803,38.4982,38.4358,38.4358,9646.0
2021-08-18 15:10:00,43.16,43.24,43.16,43.23,8068.0,38.4358,38.5071,38.4358,38.4982,8068.0
2021-08-18 15:15:00,43.23,43.28,43.23,43.28,10482.0,38.4982,38.5427,38.4982,38.5427,10482.0
2021-08-18 15:20:00,43.29,43.31,43.22,43.23,13908.0,38.5516,38.5694,38.4893,38.4982,13908.0
2021-08-18 15:25:00,43.21,43.21,43.05,43.06,7156.0,38.4803,38.4803,38.3379,38.3468,7156.0
2021-08-18 15:30:00,43.06,43.07,42.98,43.0,15236.0,38.3468,38.3557,38.2755,38.2933,15236.0
2021-08-18 15:35:00,43.01,43.1,43.0,43.06,34306.0,38.3022,38.3824,38.2933,38.3468,34306.0
2021-08-18 15:40:00,43.06,43.16,43.06,43.16,15843.0,38.3468,38.4358,38.3468,38.4358,15843.0
2021-08-18 15:45:00,43.16,43.17,42.99,42.99,24004.0,38.4358,38.4447,38.2844,38.2844,24004.0
2021-08-18 15:50:00,42.99,43.06,42.95,43.05,33946.0,38.2844,38.3468,38.2488,38.3379,33946.0
2021-08-18 15:55:00,43.04,43.1,42.99,43.03,119962.0,38.329,38.3824,38.2844,38.32,119962.0
2021-08-19 09:30:00,43.02,43.02,42.84,42.88,22389.0,38.3111,38.3111,38.1508,38.1865,22389.0
2021-08-19 09:35:00,42.9,42.95,42.85,42.93,10654.0,38.2043,38.2488,38.1597,38.231,10654.0
2021-08-19 09:40:00,42.94,43.0,42.87,42.9,11452.0,38.2399,38.2933,38.1776,38.2043,11452.0
2021-08-19 09:45:00,42.95,43.08,42.94,42.94,7985.0,38.2488,38.3646,38.2399,38.2399,7985.0
2021-08-19 09:50:00,42.9,43.07,42.9,43.07,6324.0,38.2043,38.3557,38.2043,38.3557,6324.0
2021-08-19 09:55:00,43.04,43.13,43.01,43.13,8845.0,38.329,38.4091,38.3022,38.4091,8845.0
2021-08-19 10:00:00,43.16,43.27,43.12,43.27,8274.0,38.4358,38.5338,38.4002,38.5338,8274.0
2021-08-19 10:05:00,43.27,43.3,43.2,43.22,7493.0,38.5338,38.5605,38.4714,38.4893,7493.0
2021-08-19 10:10:00,43.23,43.28,43.15,43.2,6660.0,38.4982,38.5427,38.4269,38.4714,6660.0
2021-08-19 10:15:00,43.22,43.27,43.18,43.26,8222.0,38.4893,38.5338,38.4536,38.5249,8222.0
2021-08-19 10:20:00,43.27,43.27,43.19,43.2,3307.0,38.5338,38.5338,38.4625,38.4714,3307.0
2021-08-19 10:25:00,43.2,43.22,43.12,43.15,6815.0,38.4714,38.4893,38.4002,38.4269,6815.0
2021-08-19 10:30:00,43.18,43.18,42.95,42.96,26361.0,38.4536,38.4536,38.2488,38.2577,26361.0
2021-08-19 10:35:00,42.97,43.06,42.96,43.06,12322.0,38.2666,38.3468,38.2577,38.3468,12322.0
2021-08-19 10:40:00,43.07,43.09,42.99,43.0,14929.0,38.3557,38.3735,38.2844,38.2933,14929.0
2021-08-19 10:45:00,43.01,43.06,43.0,43.06,4914.0,38.3022,38.3468,38.2933,38.3468,4914.0
2021-08-19 10:50:00,43.05,43.18,43.05,43.15,11511.0,38.3379,38.4536,38.3379,38.4269,11511.0
2021-08-19 10:55:00,43.13,43.26,43.13,43.21,18285.0,38.4091,38.5249,38.4091,38.4803,18285.0
2021-08-19 11:00:00,43.2,43.2,43.06,43.1,8666.0,38.4714,38.4714,38.3468,38.3824,8666.0
2021-08-19 11:05:00,43.1,43.15,43.01,43.02,5053.0,38.3824,38.4269,38.3022,38.3111,5053.0
2021-08-19 11:10:00,43.04,43.14,43.04,43.13,17161.0,38.329,38.418,38.329,38.4091,17161.0
2021-08-19 11:15:00,43.14,43.19,43.1,43.16,29847.0,38.418,38.4625,38.3824,38.4358,29847.0
2021-08-19 11:20:00,43.14,43.17,43.08,43.12,10549.0,38.418,38.4447,38.3646,38.4002,10549.0
2021-08-19 11:25:00,43.14,43.17,43.13,43.16,6701.0,38.418,38.4447,38.4091,38.4358,6701.0
2021-08-19 11:30:00,43.16,43.19,43.13,43.18,7005.0,38.4358,38.4625,38.4091,38.4536,7005.0
2021-08-19 11:35:00,43.17,43.18,43.11,43.11,8660.0,38.4447,38.4536,38.3913,38.3913,8660.0
2021-08-19 11:40:00,43.11,43.16,43.09,43.16,2820.0,38.3913,38.4358,38.3735,38.4358,2820.0
2021-08-19 11:45:00,43.18,43.26,43.18,43.24,7554.0,38.4536,38.5249,38.4536,38.5071,7554.0
2021-08-19 11:50:00,43.26,43.3,43.26,43.29,2060.0,38.5249,38.5605,38.5249,38.5516,2060.0
2021-08-19 11:55:00,43.3,43.33,43.29,43.3,6927.0,38.5605,38.5872,38.5516,38.5605,6927.0
2021-08-19 12:00:00,43.29,43.32,43.28,43.29,8276.0,38.5516,38.5783,38.5427,38.5516,8276.0
2021-08-19 12:05:00,43.3,43.31,43.05,43.07,17796.0,38.5605,38.5694,38.3379,38.3557,17796.0
2021-08-19 12:10:00,43.07,43.08,42.99,43.01,4865.0,38.3557,38.3646,38.2844,38.3022,4865.0
2021-08-19 12:15:00,42.99,43.05,42.97,43.05,4748.0,38.2844,38.3379,38.2666,38.3379,4748.0
2021-08-19 12:20:00,43.07,43.11,43.04,43.05,6453.0,38.3557,38.3913,38.329,38.3379,6453.0
2021-08-19 12:25:00,43.05,43.11,43.05,43.07,7075.0,38.3379,38.3913,38.3379,38.3557,7075.0
2021-08-19 12:30:00,43.07,43.07,42.99,43.01,11190.0,38.3557,38.3557,38.2844,38.3022,11190.0
2021-08-19 12:35:00,43.0,43.03,42.95,43.02,11109.0,38.2933,38.32,38.2488,38.3111,11109.0
2021-08-19 12:40:00,43.03,43.06,43.02,43.05,3465.0,38.32,38.3468,38.3111,38.3379,3465.0
2021-08-19 12:45:00,43.07,43.09,43.04,43.04,3235.0,38.3557,38.3735,38.329,38.329,3235.0
2021-08-19 12:50:00,43.04,43.04,42.99,43.02,5147.0,38.329,38.329,38.2844,38.3111,5147.0
2021-08-19 12:55:00,43.03,43.07,43.01,43.07,3200.0,38.32,38.3557,38.3022,38.3557,3200.0
2021-08-19 13:00:00,43.06,43.06,42.95,42.96,3187.0,38.3468,38.3468,38.2488,38.2577,3187.0
2021-08-19 13:05:00,42.94,42.94,42.91,42.93,3968.0,38.2399,38.2399,38.2132,38.231,3968.0
2021-08-19 13:10:00,42.95,42.97,42.93,42.97,7825.0,38.2488,38.2666,38.231,38.2666,7825.0
2021-08-19 13:15:00,42.98,42.98,42.93,42.95,4881.0,38.2755,38.2755,38.231,38.2488,4881.0
2021-08-19 13:20:00,42.96,42.96,42.91,42.91,5028.0,38.2577,38.2577,38.2132,38.2132,5028.0
2021-08-19 13:25:00,42.93,42.93,42.82,42.83,8169.0,38.231,38.231,38.133,38.1419,8169.0
2021-08-19 13:30:00,42.83,42.84,42.7,42.71,15635.0,38.1419,38.1508,38.0262,38.0351,15635.0
2021-08-19 13:35:00,42.72,42.85,42.71,42.85,7624.0,38.044,38.1597,38.0351,38.1597,7624.0
2021-08-19 13:40:00,42.87,42.94,42.87,42.87,5698.0,38.1776,38.2399,38.1776,38.1776,5698.0
2021-08-19 13:45:00,42.87,42.9,42.83,42.87,7441.0,38.1776,38.2043,38.1419,38.1776,7441.0
2021-08-19 13:50:00,42.88,42.89,42.81,42.81,4220.0,38.1865,38.1954,38.1241,38.1241,4220.0
2021-08-19 13:55:00,42.81,42.82,42.77,42.79,7385.0,38.1241,38.133,38.0885,38.1063,7385.0
2021-08-19 14:00:00,42.79,42.85,42.79,42.81,5320.0,38.1063,38.1597,38.1063,38.1241,5320.0
2021-08-19 14:05:00,42.81,42.88,42.8,42.87,5797.0,38.1241,38.1865,38.1152,38.1776,5797.0
2021-08-19 14:10:00,42.86,42.92,42.84,42.91,3300.0,38.1687,38.2221,38.1508,38.2132,3300.0
2021-08-19 14:15:00,42.9,42.91,42.89,42.89,4866.0,38.2043,38.2132,38.1954,38.1954,4866.0
2021-08-19 14:20:00,42.91,43.01,42.9,43.01,7178.0,38.2132,38.3022,38.2043,38.3022,7178.0
2021-08-19 14:25:00,43.0,43.0,42.92,42.92,8274.0,38.2933,38.2933,38.2221,38.2221,8274.0
2021-08-19 14:30:00,42.9,42.9,42.83,42.9,12855.0,38.2043,38.2043,38.1419,38.2043,12855.0
2021-08-19 14:35:00,42.9,42.9,42.79,42.87,17767.0,38.2043,38.2043,38.1063,38.1776,17767.0
2021-08-19 14:40:00,42.87,42.87,42.82,42.85,5238.0,38.1776,38.1776,38.133,38.1597,5238.0
2021-08-19 14:45:00,42.86,42.92,42.82,42.86,15858.0,38.1687,38.2221,38.133,38.1687,15858.0
2021-08-19 14:50:00,42.87,42.87,42.79,42.87,15077.0,38.1776,38.1776,38.1063,38.1776,15077.0
2021-08-19 14:55:00,42.87,42.9,42.86,42.88,10285.0,38.1776,38.2043,38.1687,38.1865,10285.0
2021-08-19 15:00:00,42.9,42.92,42.89,42.92,15473.0,38.2043,38.2221,38.1954,38.2221,15473.0
2021-08-19 15:05:00,42.91,42.92,42.85,42.85,12999.0,38.2132,38.2221,38.1597,38.1597,12999.0
2021-08-19 15:10:00,42.82,42.85,42.76,42.76,9764.0,38.133,38.1597,38.0796,38.0796,9764.0
2021-08-19 15:15:00,42.76,42.78,42.71,42.76,17421.0,38.0796,38.0974,38.0351,38.0796,17421.0
2021-08-19 15:20:00,42.76,42.79,42.73,42.77,15830.0,38.0796,38.1063,38.0529,38.0885,15830.0
2021-08-19 15:25:00,42.77,42.77,42.74,42.75,12262.0,38.0885,38.0885,38.0618,38.0707,12262.0
2021-08-19 15:30:00,42.75,42.75,42.68,42.7,23162.0,38.0707,38.0707,38.0084,38.0262,23162.0
2021-08-19 15:35:00,42.7,42.73,42.65,42.66,16929.0,38.0262,38.0529,37.9816,37.9905,16929.0
2021-08-19 15:40:00,42.66,42.66,42.55,42.57,18274.0,37.9905,37.9905,37.8926,37.9104,18274.0
2021-08-19 15:45:00,42.56,42.58,42.52,42.56,28854.0,37.9015,37.9193,37.8659,37.9015,28854.0
2021-08-19 15:50:00,42.57,42.69,42.57,42.68,44438.0,37.9104,38.0173,37.9104,38.0084,44438.0
2021-08-19 15:55:00,42.67,42.68,42.61,42.67,96503.0,37.9995,38.0084,37.946,37.9995,96503.0
2021-08-20 09:30:00,42.54,42.72,42.44,42.72,24511.0,37.8837,38.044,37.7946,38.044,24511.0
2021-08-20 09:35:00,42.68,42.92,42.68,42.91,3773.0,38.0084,38.2221,38.0084,38.2132,3773.0
2021-08-20 09:40:00,42.95,42.95,42.87,42.92,8287.0,38.2488,38.2488,38.1776,38.2221,8287.0
2021-08-20 09:45:00,42.92,42.96,42.86,42.95,4244.0,38.2221,38.2577,38.1687,38.2488,4244.0
2021-08-20 09:50:00,42.92,43.01,42.87,42.96,11727.0,38.2221,38.3022,38.1776,38.2577,11727.0
2021-08-20 09:55:00,42.92,42.98,42.89,42.94,5925.0,38.2221,38.2755,38.1954,38.2399,5925.0
2021-08-20 10:00:00,42.95,43.02,42.95,43.02,7325.0,38.2488,38.3111,38.2488,38.3111,7325.0
2021-08-20 10:05:00,43.03,43.17,43.03,43.15,6651.0,38.32,38.4447,38.32,38.4269,6651.0
2021-08-20 10:10:00,43.15,43.15,43.04,43.06,8583.0,38.4269,38.4269,38.329,38.3468,8583.0
2021-08-20 10:15:00,43.02,43.07,42.95,43.07,10134.0,38.3111,38.3557,38.2488,38.3557,10134.0
2021-08-20 10:20:00,43.09,43.09,43.0,43.02,11263.0,38.3735,38.3735,38.2933,38.3111,11263.0
2021-08-20 10:25:00,43.02,43.1,43.0,43.1,5667.0,38.3111,38.3824,38.2933,38.3824,5667.0
2021-08-20 10:30:00,43.11,43.16,43.08,43.13,7321.0,38.3913,38.4358,38.3646,38.4091,7321.0
2021-08-20 10:35:00,43.14,43.19,43.12,43.14,6742.0,38.418,38.4625,38.4002,38.418,6742.0
2021-08-20 10:40:00,43.14,43.18,43.13,43.14,1900.0,38.418,38.4536,38.4091,38.418,1900.0
2021-08-20 10:45:00,43.17,43.2,43.12,43.13,4465.0,38.4447,38.4714,38.4002,38.4091,4465.0
2021-08-20 10:50:00,43.13,43.13,43.06,43.07,4810.0,38.4091,38.4091,38.3468,38.3557,4810.0
2021-08-20 10:55:00,43.09,43.16,43.09,43.15,4196.0,38.3735,38.4358,38.3735,38.4269,4196.0
2021-08-20 11:00:00,43.16,43.3,43.16,43.3,5360.0,38.4358,38.5605,38.4358,38.5605,5360.0
2021-08-20 11:05:00,43.29,43.32,43.27,43.3,6965.0,38.5516,38.5783,38.5338,38.5605,6965.0
2021-08-20 11:10:00,43.28,43.3,43.26,43.28,4350.0,38.5427,38.5605,38.5249,38.5427,4350.0
2021-08-20 11:15:00,43.27,43.3,43.27,43.29,5756.0,38.5338,38.5605,38.5338,38.5516,5756.0
2021-08-20 11:20:00,43.29,43.4,43.28,43.4,8362.0,38.5516,38.6495,38.5427,38.6495,8362.0
2021-08-20 11:25:00,43.4,43.44,43.4,43.4,9615.0,38.6495,38.6852,38.6495,38.6495,9615.0
2021-08-20 11:30:00,43.41,43.45,43.38,43.41,6851.0,38.6585,38.6941,38.6317,38.6585,6851.0
2021-08-20 11:35:00,43.43,43.44,43.37,43.38,6248.0,38.6763,38.6852,38.6228,38.6317,6248.0
2021-08-20 11:40:00,43.38,43.44,43.37,43.42,8109.0,38.6317,38.6852,38.6228,38.6674,8109.0
2021-08-20 11:45:00,43.43,43.45,43.4,43.4,4940.0,38.6763,38.6941,38.6495,38.6495,4940.0
2021-08-20 11:50:00,43.38,43.39,43.34,43.38,7367.0,38.6317,38.6406,38.5961,38.6317,7367.0
2021-08-20 11:55:00,43.39,43.43,43.38,43.43,7646.0,38.6406,38.6763,38.6317,38.6763,7646.0
2021-08-20 12:00:00,43.42,43.48,43.42,43.48,8501.0,38.6674,38.7208,38.6674,38.7208,8501.0
2021-08-20 12:05:00,43.48,43.52,43.46,43.47,19219.0,38.7208,38.7564,38.703,38.7119,19219.0
2021-08-20 12:10:00,43.46,43.49,43.45,43.47,5735.0,38.703,38.7297,38.6941,38.7119,5735.0
2021-08-20 12:15:00,43.46,43.47,43.43,43.47,13229.0,38.703,38.7119,38.6763,38.7119,13229.0
2021-08-20 12:20:00,43.48,43.48,43.43,43.43,7803.0,38.7208,38.7208,38.6763,38.6763,7803.0
2021-08-20 12:25:00,43.44,43.5,43.44,43.5,8950.0,38.6852,38.7386,38.6852,38.7386,8950.0
2021-08-20 12:30:00,43.5,43.5,43.46,43.46,13700.0,38.7386,38.7386,38.703,38.703,13700.0
2021-08-20 12:35:00,43.46,43.54,43.46,43.54,6122.0,38.703,38.7742,38.703,38.7742,6122.0
2021-08-20 12:40:00,43.54,43.58,43.54,43.57,13314.0,38.7742,38.8098,38.7742,38.8009,13314.0
2021-08-20 12:45:00,43.57,43.6,43.55,43.59,6641.0,38.8009,38.8277,38.7831,38.8188,6641.0
2021-08-20 12:50:00,43.6,43.62,43.58,43.6,5884.0,38.8277,38.8455,38.8098,38.8277,5884.0
2021-08-20 12:55:00,43.61,43.64,43.6,43.6,6522.0,38.8366,38.8633,38.8277,38.8277,6522.0
2021-08-20 13:00:00,43.57,43.58,43.56,43.56,4040.0,38.8009,38.8098,38.792,38.792,4040.0
2021-08-20 13:05:00,43.57,43.59,43.56,43.59,7706.0,38.8009,38.8188,38.792,38.8188,7706.0
2021-08-20 13:10:00,43.61,43.61,43.57,43.59,6109.0,38.8366,38.8366,38.8009,38.8188,6109.0
2021-08-20 13:15:00,43.58,43.61,43.57,43.61,3210.0,38.8098,38.8366,38.8009,38.8366,3210.0
2021-08-20 13:20:00,43.61,43.61,43.55,43.55,5261.0,38.8366,38.8366,38.7831,38.7831,5261.0
2021-08-20 13:25:00,43.54,43.56,43.51,43.55,15551.0,38.7742,38.792,38.7475,38.7831,15551.0
2021-08-20 13:30:00,43.51,43.57,43.51,43.57,3384.0,38.7475,38.8009,38.7475,38.8009,3384.0
2021-08-20 13:35:00,43.58,43.58,43.54,43.55,9740.0,38.8098,38.8098,38.7742,38.7831,9740.0
2021-08-20 13:40:00,43.55,43.57,43.52,43.54,6481.0,38.7831,38.8009,38.7564,38.7742,6481.0
2021-08-20 13:45:00,43.54,43.56,43.51,43.51,7450.0,38.7742,38.792,38.7475,38.7475,7450.0
2021-08-20 13:50:00,43.52,43.53,43.5,43.52,7121.0,38.7564,38.7653,38.7386,38.7564,7121.0
2021-08-20 13:55:00,43.52,43.53,43.44,43.46,6221.0,38.7564,38.7653,38.6852,38.703,6221.0
2021-08-20 14:00:00,43.47,43.53,43.47,43.49,11021.0,38.7119,38.7653,38.7119,38.7297,11021.0
2021-08-20 14:05:00,43.5,43.5,43.41,43.43,7519.0,38.7386,38.7386,38.6585,38.6763,7519.0
2021-08-20 14:10:00,43.43,43.46,43.42,43.44,13053.0,38.6763,38.703,38.6674,38.6852,13053.0
2021-08-20 14:15:00,43.43,43.46,43.42,43.43,9957.0,38.6763,38.703,38.6674,38.6763,9957.0
2021-08-20 14:20:00,43.42,43.45,43.35,43.41,19747.0,38.6674,38.6941,38.605,38.6585,19747.0
2021-08-20 14:25:00,43.41,43.47,43.41,43.44,9097.0,38.6585,38.7119,38.6585,38.6852,9097.0
2021-08-20 14:30:00,43.44,43.49,43.44,43.46,4827.0,38.6852,38.7297,38.6852,38.703,4827.0
2021-08-20 14:35:00,43.45,43.5,43.45,43.5,8438.0,38.6941,38.7386,38.6941,38.7386,8438.0
2021-08-20 14:40:00,43.5,43.56,43.48,43.55,20558.0,38.7386,38.792,38.7208,38.7831,20558.0
2021-08-20 14:45:00,43.55,43.56,43.52,43.54,8554.0,38.7831,38.792,38.7564,38.7742,8554.0
2021-08-20 14:50:00,43.54,43.54,43.51,43.52,5169.0,38.7742,38.7742,38.7475,38.7564,5169.0
2021-08-20 14:55:00,43.52,43.55,43.51,43.54,12640.0,38.7564,38.7831,38.7475,38.7742,12640.0
2021-08-20 15:00:00,43.54,43.55,43.43,43.44,29724.0,38.7742,38.7831,38.6763,38.6852,29724.0
2021-08-20 15:05:00,43.44,43.45,43.42,43.45,8894.0,38.6852,38.6941,38.6674,38.6941,8894.0
2021-08-20 15:10:00,43.44,43.45,43.38,43.42,19191.0,38.6852,38.6941,38.6317,38.6674,19191.0
2021-08-20 15:15:00,43.41,43.48,43.4,43.44,24864.0,38.6585,38.7208,38.6495,38.6852,24864.0
2021-08-20 15:20:00,43.43,43.46,43.43,43.44,12896.0,38.6763,38.703,38.6763,38.6852,12896.0
2021-08-20 15:25:00,43.45,43.45,43.39,43.43,24435.0,38.6941,38.6941,38.6406,38.6763,24435.0
2021-08-20 15:30:00,43.42,43.42,43.32,43.38,22198.0,38.6674,38.6674,38.5783,38.6317,22198.0
2021-08-20 15:35:00,43.37,43.37,43.31,43.33,20295.0,38.6228,38.6228,38.5694,38.5872,20295.0
2021-08-20 15:40:00,43.33,43.37,43.32,43.35,24389.0,38.5872,38.6228,38.5783,38.605,24389.0
2021-08-20 15:45:00,43.34,43.37,43.32,43.33,45681.0,38.5961,38.6228,38.5783,38.5872,45681.0
2021-08-20 15:50:00,43.33,43.38,43.29,43.35,72171.0,38.5872,38.6317,38.5516,38.605,72171.0
2021-08-20 15:55:00,43.34,43.43,43.33,43.41,201600.0,38.5961,38.6763,38.5872,38.6585,201600.0
2021-08-23 09:30:00,43.56,43.75,43.4,43.75,28531.0,38.792,38.9612,38.6495,38.9612,28531.0
2021-08-23 09:35:00,43.67,43.77,43.67,43.77,5025.0,38.89,38.979,38.89,38.979,5025.0
2021-08-23 09:40:00,43.77,43.85,43.72,43.72,17155.0,38.979,39.0503,38.9345,38.9345,17155.0
2021-08-23 09:45:00,43.72,43.85,43.63,43.63,55807.0,38.9345,39.0503,38.8544,38.8544,55807.0
2021-08-23 09:50:00,43.64,43.67,43.55,43.56,6876.0,38.8633,38.89,38.7831,38.792,6876.0
2021-08-23 09:55:00,43.56,43.66,43.47,43.66,10285.0,38.792,38.8811,38.7119,38.8811,10285.0
2021-08-23 10:00:00,43.62,43.77,43.57,43.76,9184.0,38.8455,38.979,38.8009,38.9701,9184.0
2021-08-23 10:05:00,43.77,43.8,43.67,43.76,11021.0,38.979,39.0058,38.89,38.9701,11021.0
2021-08-23 10:10:00,43.75,43.8,43.71,43.76,8013.0,38.9612,39.0058,38.9256,38.9701,8013.0
2021-08-23 10:15:00,43.74,43.77,43.65,43.68,13095.0,38.9523,38.979,38.8722,38.8989,13095.0
2021-08-23 10:20:00,43.68,43.68,43.62,43.63,26293.0,38.8989,38.8989,38.8455,38.8544,26293.0
2021-08-23 10:25:00,43.63,43.74,43.62,43.73,6842.0,38.8544,38.9523,38.8455,38.9434,6842.0
2021-08-23 10:30:00,43.73,43.73,43.62,43.65,6351.0,38.9434,38.9434,38.8455,38.8722,6351.0
2021-08-23 10:35:00,43.66,43.8,43.66,43.7,14704.0,38.8811,39.0058,38.8811,38.9167,14704.0
2021-08-23 10:40:00,43.69,43.76,43.68,43.69,7762.0,38.9078,38.9701,38.8989,38.9078,7762.0
2021-08-23 10:45:00,43.69,43.76,43.68,43.76,9158.0,38.9078,38.9701,38.8989,38.9701,9158.0
2021-08-23 10:50:00,43.75,43.81,43.75,43.79,9919.0,38.9612,39.0147,38.9612,38.9969,9919.0
2021-08-23 10:55:00,43.8,43.8,43.62,43.71,29524.0,39.0058,39.0058,38.8455,38.9256,29524.0
2021-08-23 11:00:00,43.73,43.8,43.71,43.73,10733.0,38.9434,39.0058,38.9256,38.9434,10733.0
2021-08-23 11:05:00,43.76,43.78,43.71,43.75,8816.0,38.9701,38.988,38.9256,38.9612,8816.0
2021-08-23 11:10:00,43.76,43.76,43.66,43.68,10408.0,38.9701,38.9701,38.8811,38.8989,10408.0
2021-08-23 11:15:00,43.68,43.74,43.66,43.73,9352.0,38.8989,38.9523,38.8811,38.9434,9352.0
2021-08-23 11:20:00,43.73,43.75,43.68,43.71,12873.0,38.9434,38.9612,38.8989,38.9256,12873.0
2021-08-23 11:25:00,43.7,43.75,43.67,43.74,12693.0,38.9167,38.9612,38.89,38.9523,12693.0
2021-08-23 11:30:00,43.76,43.83,43.75,43.8,11230.0,38.9701,39.0325,38.9612,39.0058,11230.0
2021-08-23 11:35:00,43.81,43.89,43.8,43.89,10408.0,39.0147,39.0859,39.0058,39.0859,10408.0
2021-08-23 11:40:00,43.89,43.96,43.85,43.85,24875.0,39.0859,39.1483,39.0503,39.0503,24875.0
2021-08-23 11:45:00,43.84,43.93,43.81,43.93,22695.0,39.0414,39.1215,39.0147,39.1215,22695.0
2021-08-23 11:50:00,43.94,43.96,43.84,43.87,54348.0,39.1304,39.1483,39.0414,39.0681,54348.0
2021-08-23 11:55:00,43.87,43.96,43.85,43.96,18980.0,39.0681,39.1483,39.0503,39.1483,18980.0
2021-08-23 12:00:00,43.97,43.97,43.82,43.83,34681.0,39.1572,39.1572,39.0236,39.0325,34681.0
2021-08-23 12:05:00,43.81,43.84,43.76,43.79,17076.0,39.0147,39.0414,38.9701,38.9969,17076.0
2021-08-23 12:10:00,43.79,43.79,43.72,43.75,5949.0,38.9969,38.9969,38.9345,38.9612,5949.0
2021-08-23 12:15:00,43.73,43.79,43.72,43.77,3826.0,38.9434,38.9969,38.9345,38.979,3826.0
2021-08-23 12:20:00,43.77,43.82,43.76,43.76,5562.0,38.979,39.0236,38.9701,38.9701,5562.0
2021-08-23 12:25:00,43.77,43.79,43.75,43.77,8435.0,38.979,38.9969,38.9612,38.979,8435.0
2021-08-23 12:30:00,43.77,43.79,43.76,43.78,11151.0,38.979,38.9969,38.9701,38.988,11151.0
2021-08-23 12:35:00,43.78,43.84,43.77,43.78,15123.0,38.988,39.0414,38.979,38.988,15123.0
2021-08-23 12:40:00,43.77,43.79,43.77,43.78,5372.0,38.979,38.9969,38.979,38.988,5372.0
2021-08-23 12:45:00,43.79,43.8,43.74,43.75,8650.0,38.9969,39.0058,38.9523,38.9612,8650.0
2021-08-23 12:50:00,43.75,43.8,43.74,43.78,9454.0,38.9612,39.0058,38.9523,38.988,9454.0
2021-08-23 12:55:00,43.77,43.83,43.77,43.8,7851.0,38.979,39.0325,38.979,39.0058,7851.0
2021-08-23 13:00:00,43.8,43.81,43.76,43.8,3103.0,39.0058,39.0147,38.9701,39.0058,3103.0
2021-08-23 13:05:00,43.8,43.84,43.79,43.83,7442.0,39.0058,39.0414,38.9969,39.0325,7442.0
2021-08-23 13:10:00,43.84,43.89,43.84,43.89,11276.0,39.0414,39.0859,39.0414,39.0859,11276.0
2021-08-23 13:15:00,43.89,43.91,43.86,43.88,15739.0,39.0859,39.1037,39.0592,39.077,15739.0
2021-08-23 13:20:00,43.88,43.89,43.79,43.79,10726.0,39.077,39.0859,38.9969,38.9969,10726.0
2021-08-23 13:25:00,43.78,43.82,43.75,43.75,4311.0,38.988,39.0236,38.9612,38.9612,4311.0
2021-08-23 13:30:00,43.76,43.79,43.73,43.76,8237.0,38.9701,38.9969,38.9434,38.9701,8237.0
2021-08-23 13:35:00,43.76,43.77,43.68,43.75,19962.0,38.9701,38.979,38.8989,38.9612,19962.0
2021-08-23 13:40:00,43.76,43.8,43.74,43.8,8166.0,38.9701,39.0058,38.9523,39.0058,8166.0
2021-08-23 13:45:00,43.8,43.8,43.76,43.78,7351.0,39.0058,39.0058,38.9701,38.988,7351.0
2021-08-23 13:50:00,43.78,43.81,43.78,43.79,7594.0,38.988,39.0147,38.988,38.9969,7594.0
2021-08-23 13:55:00,43.79,43.79,43.76,43.78,3098.0,38.9969,38.9969,38.9701,38.988,3098.0
2021-08-23 14:00:00,43.77,43.78,43.75,43.75,11360.0,38.979,38.988,38.9612,38.9612,11360.0
2021-08-23 14:05:00,43.75,43.76,43.69,43.71,9627.0,38.9612,38.9701,38.9078,38.9256,9627.0
2021-08-23 14:10:00,43.7,43.78,43.68,43.74,20752.0,38.9167,38.988,38.8989,38.9523,20752.0
2021-08-23 14:15:00,43.74,43.75,43.7,43.72,3541.0,38.9523,38.9612,38.9167,38.9345,3541.0
2021-08-23 14:20:00,43.72,43.75,43.71,43.75,6988.0,38.9345,38.9612,38.9256,38.9612,6988.0
2021-08-23 14:25:00,43.75,43.75,43.71,43.71,10962.0,38.9612,38.9612,38.9256,38.9256,10962.0
2021-08-23 14:30:00,43.71,43.71,43.7,43.71,2479.0,38.9256,38.9256,38.9167,38.9256,2479.0
2021-08-23 14:35:00,43.71,43.76,43.71,43.73,15138.0,38.9256,38.9701,38.9256,38.9434,15138.0
2021-08-23 14:40:00,43.73,43.75,43.71,43.75,6514.0,38.9434,38.9612,38.9256,38.9612,6514.0
2021-08-23 14:45:00,43.74,43.75,43.73,43.74,7634.0,38.9523,38.9612,38.9434,38.9523,7634.0
2021-08-23 14:50:00,43.75,43.83,43.74,43.79,18316.0,38.9612,39.0325,38.9523,38.9969,18316.0
2021-08-23 14:55:00,43.79,43.91,43.78,43.9,13541.0,38.9969,39.1037,38.988,39.0948,13541.0
2021-08-23 15:00:00,43.91,43.92,43.86,43.87,12007.0,39.1037,39.1126,39.0592,39.0681,12007.0
2021-08-23 15:05:00,43.87,43.87,43.8,43.8,11689.0,39.0681,39.0681,39.0058,39.0058,11689.0
2021-08-23 15:10:00,43.8,43.81,43.77,43.77,17803.0,39.0058,39.0147,38.979,38.979,17803.0
2021-08-23 15:15:00,43.78,43.87,43.78,43.87,21125.0,38.988,39.0681,38.988,39.0681,21125.0
2021-08-23 15:20:00,43.87,43.9,43.83,43.84,17387.0,39.0681,39.0948,39.0325,39.0414,17387.0
2021-08-23 15:25:00,43.84,43.89,43.83,43.84,15435.0,39.0414,39.0859,39.0325,39.0414,15435.0
2021-08-23 15:30:00,43.83,43.93,43.83,43.93,17498.0,39.0325,39.1215,39.0325,39.1215,17498.0
2021-08-23 15:35:00,43.93,43.94,43.9,43.91,14176.0,39.1215,39.1304,39.0948,39.1037,14176.0
2021-08-23 15:40:00,43.91,43.91,43.85,43.87,30163.0,39.1037,39.1037,39.0503,39.0681,30163.0
2021-08-23 15:45:00,43.87,43.91,43.82,43.9,48018.0,39.0681,39.1037,39.0236,39.0948,48018.0
2021-08-23 15:50:00,43.88,43.89,43.75,43.76,62604.0,39.077,39.0859,38.9612,38.9701,62604.0
2021-08-23 15:55:00,43.76,43.81,43.73,43.76,127444.0,38.9701,39.0147,38.9434,38.9701,127444.0
2021-08-24 09:30:00,43.95,43.95,43.75,43.85,43489.0,39.1393,39.1393,38.9612,39.0503,43489.0
2021-08-24 09:35:00,43.84,43.84,43.73,43.75,10867.0,39.0414,39.0414,38.9434,38.9612,10867.0
2021-08-24 09:40:00,43.76,43.83,43.73,43.82,9772.0,38.9701,39.0325,38.9434,39.0236,9772.0
2021-08-24 09:45:00,43.81,43.82,43.7,43.76,9055.0,39.0147,39.0236,38.9167,38.9701,9055.0
2021-08-24 09:50:00,43.75,43.85,43.74,43.79,7514.0,38.9612,39.0503,38.9523,38.9969,7514.0
2021-08-24 09:55:00,43.78,43.78,43.6,43.63,9579.0,38.988,38.988,38.8277,38.8544,9579.0
2021-08-24 10:00:00,43.65,43.7,43.59,43.6,9100.0,38.8722,38.9167,38.8188,38.8277,9100.0
2021-08-24 10:05:00,43.58,43.61,43.54,43.55,6301.0,38.8098,38.8366,38.7742,38.7831,6301.0
2021-08-24 10:10:00,43.54,43.74,43.54,43.71,5934.0,38.7742,38.9523,38.7742,38.9256,5934.0
2021-08-24 10:15:00,43.72,43.73,43.68,43.73,5403.0,38.9345,38.9434,38.8989,38.9434,5403.0
2021-08-24 10:20:00,43.73,43.74,43.68,43.72,6285.0,38.9434,38.9523,38.8989,38.9345,6285.0
2021-08-24 10:25:00,43.71,43.78,43.71,43.75,5963.0,38.9256,38.988,38.9256,38.9612,5963.0
2021-08-24 10:30:00,43.74,43.79,43.72,43.78,4707.0,38.9523,38.9969,38.9345,38.988,4707.0
2021-08-24 10:35:00,43.79,43.82,43.76,43.78,6670.0,38.9969,39.0236,38.9701,38.988,6670.0
2021-08-24 10:40:00,43.77,43.82,43.76,43.78,10644.0,38.979,39.0236,38.9701,38.988,10644.0
2021-08-24 10:45:00,43.79,43.79,43.66,43.67,9523.0,38.9969,38.9969,38.8811,38.89,9523.0
2021-08-24 10:50:00,43.66,43.68,43.63,43.64,12206.0,38.8811,38.8989,38.8544,38.8633,12206.0
2021-08-24 10:55:00,43.63,43.71,43.63,43.7,33643.0,38.8544,38.9256,38.8544,38.9167,33643.0
2021-08-24 11:00:00,43.71,43.8,43.71,43.72,16639.0,38.9256,39.0058,38.9256,38.9345,16639.0
2021-08-24 11:05:00,43.72,43.75,43.65,43.72,10404.0,38.9345,38.9612,38.8722,38.9345,10404.0
2021-08-24 11:10:00,43.7,43.74,43.7,43.72,3300.0,38.9167,38.9523,38.9167,38.9345,3300.0
2021-08-24 11:15:00,43.71,43.72,43.67,43.68,8613.0,38.9256,38.9345,38.89,38.8989,8613.0
2021-08-24 11:20:00,43.7,43.75,43.69,43.75,5806.0,38.9167,38.9612,38.9078,38.9612,5806.0
2021-08-24 11:25:00,43.75,43.79,43.73,43.76,6824.0,38.9612,38.9969,38.9434,38.9701,6824.0
2021-08-24 11:30:00,43.77,43.78,43.72,43.76,8992.0,38.979,38.988,38.9345,38.9701,8992.0
2021-08-24 11:35:00,43.76,43.79,43.75,43.76,7429.0,38.9701,38.9969,38.9612,38.9701,7429.0
2021-08-24 11:40:00,43.76,43.77,43.68,43.77,15013.0,38.9701,38.979,38.8989,38.979,15013.0
2021-08-24 11:45:00,43.76,43.79,43.73,43.78,8574.0,38.9701,38.9969,38.9434,38.988,8574.0
2021-08-24 11:50:00,43.79,43.83,43.74,43.76,30466.0,38.9969,39.0325,38.9523,38.9701,30466.0
2021-08-24 11:55:00,43.79,43.79,43.72,43.73,37293.0,38.9969,38.9969,38.9345,38.9434,37293.0
2021-08-24 12:00:00,43.73,43.74,43.69,43.71,11813.0,38.9434,38.9523,38.9078,38.9256,11813.0
2021-08-24 12:05:00,43.71,43.72,43.66,43.67,12341.0,38.9256,38.9345,38.8811,38.89,12341.0
2021-08-24 12:10:00,43.68,43.68,43.6,43.63,10101.0,38.8989,38.8989,38.8277,38.8544,10101.0
2021-08-24 12:15:00,43.63,43.63,43.58,43.62,6697.0,38.8544,38.8544,38.8098,38.8455,6697.0
2021-08-24 12:20:00,43.63,43.66,43.63,43.66,4013.0,38.8544,38.8811,38.8544,38.8811,4013.0
2021-08-24 12:25:00,43.66,43.7,43.65,43.65,10973.0,38.8811,38.9167,38.8722,38.8722,10973.0
2021-08-24 12:30:00,43.64,43.69,43.64,43.66,4639.0,38.8633,38.9078,38.8633,38.8811,4639.0
2021-08-24 12:35:00,43.65,43.68,43.63,43.67,5200.0,38.8722,38.8989,38.8544,38.89,5200.0
2021-08-24 12:40:00,43.66,43.7,43.65,43.65,8643.0,38.8811,38.9167,38.8722,38.8722,8643.0
2021-08-24 12:45:00,43.65,43.68,43.42,43.43,83877.0,38.8722,38.8989,38.6674,38.6763,83877.0
2021-08-24 12:50:00,43.43,43.47,43.42,43.43,11744.0,38.6763,38.7119,38.6674,38.6763,11744.0
2021-08-24 12:55:00,43.43,43.43,43.37,43.39,10748.0,38.6763,38.6763,38.6228,38.6406,10748.0
2021-08-24 13:00:00,43.39,43.47,43.37,43.47,16432.0,38.6406,38.7119,38.6228,38.7119,16432.0
2021-08-24 13:05:00,43.46,43.5,43.42,43.47,14127.0,38.703,38.7386,38.6674,38.7119,14127.0
2021-08-24 13:10:00,43.47,43.55,43.46,43.48,22077.0,38.7119,38.7831,38.703,38.7208,22077.0
2021-08-24 13:15:00,43.46,43.51,43.44,43.49,50181.0,38.703,38.7475,38.6852,38.7297,50181.0
2021-08-24 13:20:00,43.49,43.5,43.44,43.47,10054.0,38.7297,38.7386,38.6852,38.7119,10054.0
2021-08-24 13:25:00,43.47,43.54,43.45,43.52,7689.0,38.7119,38.7742,38.6941,38.7564,7689.0
2021-08-24 13:30:00,43.52,43.55,43.51,43.52,4845.0,38.7564,38.7831,38.7475,38.7564,4845.0
2021-08-24 13:35:00,43.51,43.63,43.5,43.61,10274.0,38.7475,38.8544,38.7386,38.8366,10274.0
2021-08-24 13:40:00,43.62,43.7,43.62,43.7,5818.0,38.8455,38.9167,38.8455,38.9167,5818.0
2021-08-24 13:45:00,43.7,43.7,43.64,43.69,17284.0,38.9167,38.9167,38.8633,38.9078,17284.0
2021-08-24 13:50:00,43.69,43.73,43.68,43.73,8919.0,38.9078,38.9434,38.8989,38.9434,8919.0
2021-08-24 13:55:00,43.73,43.74,43.71,43.72,6326.0,38.9434,38.9523,38.9256,38.9345,6326.0
2021-08-24 14:00:00,43.72,43.77,43.67,43.75,23982.0,38.9345,38.979,38.89,38.9612,23982.0
2021-08-24 14:05:00,43.75,43.81,43.75,43.81,5698.0,38.9612,39.0147,38.9612,39.0147,5698.0
2021-08-24 14:10:00,43.82,43.92,43.7,43.92,98803.0,39.0236,39.1126,38.9167,39.1126,98803.0
2021-08-24 14:15:00,43.9,43.93,43.88,43.93,6594.0,39.0948,39.1215,39.077,39.1215,6594.0
2021-08-24 14:20:00,43.93,43.97,43.89,43.95,92946.0,39.1215,39.1572,39.0859,39.1393,92946.0
2021-08-24 14:25:00,43.94,43.95,43.87,43.92,35863.0,39.1304,39.1393,39.0681,39.1126,35863.0
2021-08-24 14:30:00,43.94,43.94,43.88,43.89,11583.0,39.1304,39.1304,39.077,39.0859,11583.0
2021-08-24 14:35:00,43.88,43.92,43.88,43.91,8004.0,39.077,39.1126,39.077,39.1037,8004.0
2021-08-24 14:40:00,43.91,43.91,43.87,43.91,23862.0,39.1037,39.1037,39.0681,39.1037,23862.0
2021-08-24 14:45:00,43.9,43.9,43.84,43.84,30615.0,39.0948,39.0948,39.0414,39.0414,30615.0
2021-08-24 14:50:00,43.85,43.89,43.84,43.88,18096.0,39.0503,39.0859,39.0414,39.077,18096.0
2021-08-24 14:55:00,43.88,43.92,43.86,43.89,13950.0,39.077,39.1126,39.0592,39.0859,13950.0
2021-08-24 15:00:00,43.89,43.91,43.87,43.91,12404.0,39.0859,39.1037,39.0681,39.1037,12404.0
2021-08-24 15:05:00,43.91,43.92,43.88,43.91,15259.0,39.1037,39.1126,39.077,39.1037,15259.0
2021-08-24 15:10:00,43.91,43.94,43.9,43.9,18429.0,39.1037,39.1304,39.0948,39.0948,18429.0
2021-08-24 15:15:00,43.91,43.94,43.89,43.94,37297.0,39.1037,39.1304,39.0859,39.1304,37297.0
2021-08-24 15:20:00,43.95,43.98,43.88,43.96,70368.0,39.1393,39.1661,39.077,39.1483,70368.0
2021-08-24 15:25:00,43.96,43.98,43.92,43.94,25415.0,39.1483,39.1661,39.1126,39.1304,25415.0
2021-08-24 15:30:00,43.95,43.96,43.91,43.96,37213.0,39.1393,39.1483,39.1037,39.1483,37213.0
2021-08-24 15:35:00,43.95,43.96,43.91,43.94,41124.0,39.1393,39.1483,39.1037,39.1304,41124.0
2021-08-24 15:40:00,43.94,43.95,43.92,43.95,41206.0,39.1304,39.1393,39.1126,39.1393,41206.0
2021-08-24 15:45:00,43.95,43.96,43.94,43.96,68194.0,39.1393,39.1483,39.1304,39.1483,68194.0
2021-08-24 15:50:00,43.96,44.11,43.95,44.05,96798.0,39.1483,39.2818,39.1393,39.2284,96798.0
2021-08-24 15:55:00,44.05,44.05,43.94,43.96,198395.0,39.2284,39.2284,39.1304,39.1483,198395.0
2021-08-25 09:30:00,44.0,44.17,43.93,44.03,37928.0,39.1839,39.3353,39.1215,39.2106,37928.0
2021-08-25 09:35:00,44.03,44.08,43.93,44.07,28505.0,39.2106,39.2551,39.1215,39.2462,28505.0
2021-08-25 09:40:00,44.07,44.07,43.94,43.94,10750.0,39.2462,39.2462,39.1304,39.1304,10750.0
2021-08-25 09:45:00,43.93,43.95,43.84,43.94,10310.0,39.1215,39.1393,39.0414,39.1304,10310.0
2021-08-25 09:50:00,43.93,43.95,43.8,43.93,4229.0,39.1215,39.1393,39.0058,39.1215,4229.0
2021-08-25 09:55:00,43.95,43.95,43.82,43.93,13690.0,39.1393,39.1393,39.0236,39.1215,13690.0
2021-08-25 10:00:00,43.93,43.95,43.84,43.86,17757.0,39.1215,39.1393,39.0414,39.0592,17757.0
2021-08-25 10:05:00,43.86,43.87,43.74,43.77,8155.0,39.0592,39.0681,38.9523,38.979,8155.0
2021-08-25 10:10:00,43.8,43.93,43.8,43.84,16683.0,39.0058,39.1215,39.0058,39.0414,16683.0
2021-08-25 10:15:00,43.84,43.88,43.83,43.84,13705.0,39.0414,39.077,39.0325,39.0414,13705.0
2021-08-25 10:20:00,43.83,43.93,43.81,43.91,20136.0,39.0325,39.1215,39.0147,39.1037,20136.0
2021-08-25 10:25:00,43.91,43.99,43.9,43.92,22501.0,39.1037,39.175,39.0948,39.1126,22501.0
2021-08-25 10:30:00,43.93,43.98,43.9,43.98,11123.0,39.1215,39.1661,39.0948,39.1661,11123.0
2021-08-25 10:35:00,43.98,43.99,43.9,43.95,12804.0,39.1661,39.175,39.0948,39.1393,12804.0
2021-08-25 10:40:00,43.95,44.04,43.93,44.03,9547.0,39.1393,39.2195,39.1215,39.2106,9547.0
2021-08-25 10:45:00,44.04,44.13,44.0,44.05,49308.0,39.2195,39.2996,39.1839,39.2284,49308.0
2021-08-25 10:50:00,44.05,44.1,44.0,44.01,17976.0,39.2284,39.2729,39.1839,39.1928,17976.0
2021-08-25 10:55:00,44.01,44.16,43.99,44.09,22415.0,39.1928,39.3264,39.175,39.264,22415.0
2021-08-25 11:00:00,44.09,44.11,43.98,44.04,24575.0,39.264,39.2818,39.1661,39.2195,24575.0
2021-08-25 11:05:00,44.03,44.1,43.99,44.06,71512.0,39.2106,39.2729,39.175,39.2373,71512.0
2021-08-25 11:10:00,44.07,44.21,44.06,44.19,14786.0,39.2462,39.3709,39.2373,39.3531,14786.0
2021-08-25 11:15:00,44.19,44.3,44.16,44.3,16575.0,39.3531,39.451,39.3264,39.451,16575.0
2021-08-25 11:20:00,44.29,44.35,44.23,44.26,21649.0,39.4421,39.4956,39.3887,39.4154,21649.0
2021-08-25 11:25:00,44.27,44.28,44.21,44.26,18217.0,39.4243,39.4332,39.3709,39.4154,18217.0
2021-08-25 11:30:00,44.26,44.28,44.24,44.26,28115.0,39.4154,39.4332,39.3976,39.4154,28115.0
2021-08-25 11:35:00,44.26,44.34,44.25,44.34,19368.0,39.4154,39.4867,39.4065,39.4867,19368.0
2021-08-25 11:40:00,44.34,44.45,44.33,44.39,74176.0,39.4867,39.5846,39.4778,39.5312,74176.0
2021-08-25 11:45:00,44.39,44.56,44.38,44.55,31971.0,39.5312,39.6826,39.5223,39.6737,31971.0
2021-08-25 11:50:00,44.56,44.7,44.56,44.68,12445.0,39.6826,39.8073,39.6826,39.7894,12445.0
2021-08-25 11:55:00,44.68,44.81,44.67,44.75,20405.0,39.7894,39.9052,39.7805,39.8518,20405.0
2021-08-25 12:00:00,44.77,44.79,44.73,44.75,12216.0,39.8696,39.8874,39.834,39.8518,12216.0
2021-08-25 12:05:00,44.77,44.87,44.73,44.86,19454.0,39.8696,39.9586,39.834,39.9497,19454.0
2021-08-25 12:10:00,44.87,44.9,44.84,44.84,16746.0,39.9586,39.9854,39.9319,39.9319,16746.0
2021-08-25 12:15:00,44.84,44.85,44.81,44.82,9250.0,39.9319,39.9408,39.9052,39.9141,9250.0
2021-08-25 12:20:00,44.83,44.91,44.83,44.86,13607.0,39.923,39.9943,39.923,39.9497,13607.0
2021-08-25 12:25:00,44.89,44.96,44.85,44.95,12555.0,39.9765,40.0388,39.9408,40.0299,12555.0
2021-08-25 12:30:00,44.95,44.97,44.9,44.95,16250.0,40.0299,40.0477,39.9854,40.0299,16250.0
2021-08-25 12:35:00,44.95,44.97,44.89,44.94,9339.0,40.0299,40.0477,39.9765,40.021,9339.0
2021-08-25 12:40:00,44.95,45.05,44.91,44.92,49237.0,40.0299,40.1189,39.9943,40.0032,49237.0
2021-08-25 12:45:00,44.93,45.01,44.92,44.97,12150.0,40.0121,40.0833,40.0032,40.0477,12150.0
2021-08-25 12:50:00,44.99,45.03,44.96,45.03,12403.0,40.0655,40.1011,40.0388,40.1011,12403.0
2021-08-25 12:55:00,45.03,45.07,45.0,45.07,15087.0,40.1011,40.1368,40.0744,40.1368,15087.0
2021-08-25 13:00:00,45.09,45.09,45.04,45.08,9796.0,40.1546,40.1546,40.11,40.1457,9796.0
2021-08-25 13:05:00,45.1,45.17,45.07,45.14,15155.0,40.1635,40.2258,40.1368,40.1991,15155.0
2021-08-25 13:10:00,45.14,45.17,45.13,45.17,7552.0,40.1991,40.2258,40.1902,40.2258,7552.0
2021-08-25 13:15:00,45.17,45.17,45.14,45.14,19226.0,40.2258,40.2258,40.1991,40.1991,19226.0
2021-08-25 13:20:00,45.15,45.24,45.14,45.24,22202.0,40.208,40.2881,40.1991,40.2881,22202.0
2021-08-25 13:25:00,45.24,45.31,45.24,45.28,16472.0,40.2881,40.3505,40.2881,40.3238,16472.0
2021-08-25 13:30:00,45.28,45.32,45.27,45.3,10731.0,40.3238,40.3594,40.3149,40.3416,10731.0
2021-08-25 13:35:00,45.29,45.32,45.28,45.3,8801.0,40.3327,40.3594,40.3238,40.3416,8801.0
2021-08-25 13:40:00,45.29,45.37,45.28,45.37,14333.0,40.3327,40.4039,40.3238,40.4039,14333.0
2021-08-25 13:45:00,45.37,45.4,45.31,45.34,18942.0,40.4039,40.4306,40.3505,40.3772,18942.0
2021-08-25 13:50:00,45.35,45.36,45.34,45.35,9356.0,40.3861,40.395,40.3772,40.3861,9356.0
2021-08-25 13:55:00,45.34,45.38,45.33,45.38,11176.0,40.3772,40.4128,40.3683,40.4128,11176.0
2021-08-25 14:00:00,45.38,45.49,45.38,45.46,19705.0,40.4128,40.5108,40.4128,40.4841,19705.0
2021-08-25 14:05:00,45.45,45.49,45.39,45.4,15494.0,40.4752,40.5108,40.4217,40.4306,15494.0
2021-08-25 14:10:00,45.4,45.58,45.4,45.57,11486.0,40.4306,40.5909,40.4306,40.582,11486.0
2021-08-25 14:15:00,45.58,45.6,45.56,45.59,12305.0,40.5909,40.6087,40.5731,40.5998,12305.0
2021-08-25 14:20:00,45.6,45.61,45.54,45.55,16374.0,40.6087,40.6176,40.5553,40.5642,16374.0
2021-08-25 14:25:00,45.56,45.61,45.53,45.59,18995.0,40.5731,40.6176,40.5464,40.5998,18995.0
2021-08-25 14:30:00,45.58,45.59,45.47,45.48,44318.0,40.5909,40.5998,40.493,40.5019,44318.0
2021-08-25 14:35:00,45.47,45.55,45.47,45.55,12160.0,40.493,40.5642,40.493,40.5642,12160.0
2021-08-25 14:40:00,45.54,45.56,45.5,45.52,16080.0,40.5553,40.5731,40.5197,40.5375,16080.0
2021-08-25 14:45:00,45.51,45.53,45.48,45.51,12968.0,40.5286,40.5464,40.5019,40.5286,12968.0
2021-08-25 14:50:00,45.52,45.53,45.48,45.5,34619.0,40.5375,40.5464,40.5019,40.5197,34619.0
2021-08-25 14:55:00,45.5,45.67,45.49,45.61,44362.0,40.5197,40.6711,40.5108,40.6176,44362.0
2021-08-25 15:00:00,45.59,45.66,45.57,45.62,17070.0,40.5998,40.6622,40.582,40.6266,17070.0
2021-08-25 15:05:00,45.63,45.7,45.62,45.68,26610.0,40.6355,40.6978,40.6266,40.68,26610.0
2021-08-25 15:10:00,45.68,45.7,45.66,45.67,24781.0,40.68,40.6978,40.6622,40.6711,24781.0
2021-08-25 15:15:00,45.67,45.68,45.64,45.67,16425.0,40.6711,40.68,40.6444,40.6711,16425.0
2021-08-25 15:20:00,45.68,45.7,45.6,45.61,47447.0,40.68,40.6978,40.6087,40.6176,47447.0
2021-08-25 15:25:00,45.61,45.61,45.52,45.53,42939.0,40.6176,40.6176,40.5375,40.5464,42939.0
2021-08-25 15:30:00,45.52,45.62,45.51,45.54,55061.0,40.5375,40.6266,40.5286,40.5553,55061.0
2021-08-25 15:35:00,45.53,45.68,45.52,45.64,84271.0,40.5464,40.68,40.5375,40.6444,84271.0
2021-08-25 15:40:00,45.64,45.66,45.59,45.59,75256.0,40.6444,40.6622,40.5998,40.5998,75256.0
2021-08-25 15:45:00,45.59,45.64,45.56,45.61,78363.0,40.5998,40.6444,40.5731,40.6176,78363.0
2021-08-25 15:50:00,45.61,45.73,45.59,45.65,139999.0,40.6176,40.7245,40.5998,40.6533,139999.0
2021-08-25 15:55:00,45.66,45.69,45.57,45.6,234257.0,40.6622,40.6889,40.582,40.6087,234257.0
2021-08-26 09:30:00,45.43,45.64,45.43,45.6,19913.0,40.4573,40.6444,40.4573,40.6087,19913.0
2021-08-26 09:35:00,45.6,45.8,45.58,45.77,14122.0,40.6087,40.7869,40.5909,40.7601,14122.0
2021-08-26 09:40:00,45.75,45.9,45.73,45.85,21845.0,40.7423,40.8759,40.7245,40.8314,21845.0
2021-08-26 09:45:00,45.85,46.0,45.79,45.89,16671.0,40.8314,40.965,40.7779,40.867,16671.0
2021-08-26 09:50:00,45.9,45.96,45.81,45.86,7529.0,40.8759,40.9293,40.7958,40.8403,7529.0
2021-08-26 09:55:00,45.88,46.01,45.88,45.96,12021.0,40.8581,40.9739,40.8581,40.9293,12021.0
2021-08-26 10:00:00,45.91,46.04,45.87,45.87,7675.0,40.8848,41.0006,40.8492,40.8492,7675.0
2021-08-26 10:05:00,45.9,45.99,45.89,45.96,19925.0,40.8759,40.9561,40.867,40.9293,19925.0
2021-08-26 10:10:00,45.98,46.1,45.98,46.02,22270.0,40.9471,41.054,40.9471,40.9828,22270.0
2021-08-26 10:15:00,46.03,46.07,45.93,45.96,11479.0,40.9917,41.0273,40.9026,40.9293,11479.0
2021-08-26 10:20:00,45.95,46.06,45.93,46.0,21722.0,40.9204,41.0184,40.9026,40.965,21722.0
2021-08-26 10:25:00,45.98,45.98,45.7,45.81,41347.0,40.9471,40.9471,40.6978,40.7958,41347.0
2021-08-26 10:30:00,45.79,45.81,45.71,45.72,17323.0,40.7779,40.7958,40.7067,40.7156,17323.0
2021-08-26 10:35:00,45.73,45.77,45.68,45.74,8442.0,40.7245,40.7601,40.68,40.7334,8442.0
2021-08-26 10:40:00,45.74,45.75,45.69,45.69,3627.0,40.7334,40.7423,40.6889,40.6889,3627.0
2021-08-26 10:45:00,45.68,45.69,45.55,45.56,10327.0,40.68,40.6889,40.5642,40.5731,10327.0
2021-08-26 10:50:00,45.54,45.57,45.49,45.52,9689.0,40.5553,40.582,40.5108,40.5375,9689.0
2021-08-26 10:55:00,45.52,45.59,45.5,45.59,10227.0,40.5375,40.5998,40.5197,40.5998,10227.0
2021-08-26 11:00:00,45.57,45.66,45.57,45.66,8064.0,40.582,40.6622,40.582,40.6622,8064.0
2021-08-26 11:05:00,45.67,45.7,45.61,45.67,17023.0,40.6711,40.6978,40.6176,40.6711,17023.0
2021-08-26 11:10:00,45.67,45.79,45.65,45.68,18446.0,40.6711,40.7779,40.6533,40.68,18446.0
2021-08-26 11:15:00,45.68,45.72,45.65,45.67,4914.0,40.68,40.7156,40.6533,40.6711,4914.0
2021-08-26 11:20:00,45.67,45.7,45.6,45.6,6146.0,40.6711,40.6978,40.6087,40.6087,6146.0
2021-08-26 11:25:00,45.55,45.57,45.51,45.52,9355.0,40.5642,40.582,40.5286,40.5375,9355.0
2021-08-26 11:30:00,45.51,45.52,45.47,45.48,6617.0,40.5286,40.5375,40.493,40.5019,6617.0
2021-08-26 11:35:00,45.48,45.51,45.42,45.48,11546.0,40.5019,40.5286,40.4484,40.5019,11546.0
2021-08-26 11:40:00,45.48,45.49,45.44,45.47,4600.0,40.5019,40.5108,40.4663,40.493,4600.0
2021-08-26 11:45:00,45.47,45.51,45.43,45.5,3327.0,40.493,40.5286,40.4573,40.5197,3327.0
2021-08-26 11:50:00,45.5,45.52,45.46,45.5,16477.0,40.5197,40.5375,40.4841,40.5197,16477.0
2021-08-26 11:55:00,45.5,45.52,45.45,45.48,6833.0,40.5197,40.5375,40.4752,40.5019,6833.0
2021-08-26 12:00:00,45.51,45.55,45.48,45.48,10000.0,40.5286,40.5642,40.5019,40.5019,10000.0
2021-08-26 12:05:00,45.47,45.51,45.45,45.47,7280.0,40.493,40.5286,40.4752,40.493,7280.0
2021-08-26 12:10:00,45.48,45.53,45.48,45.51,7497.0,40.5019,40.5464,40.5019,40.5286,7497.0
2021-08-26 12:15:00,45.52,45.53,45.49,45.52,5111.0,40.5375,40.5464,40.5108,40.5375,5111.0
2021-08-26 12:20:00,45.52,45.53,45.37,45.38,13487.0,40.5375,40.5464,40.4039,40.4128,13487.0
2021-08-26 12:25:00,45.38,45.44,45.36,45.36,16406.0,40.4128,40.4663,40.395,40.395,16406.0
2021-08-26 12:30:00,45.37,45.38,45.32,45.34,15659.0,40.4039,40.4128,40.3594,40.3772,15659.0
2021-08-26 12:35:00,45.34,45.35,45.26,45.33,20841.0,40.3772,40.3861,40.306,40.3683,20841.0
2021-08-26 12:40:00,45.33,45.33,45.29,45.3,4167.0,40.3683,40.3683,40.3327,40.3416,4167.0
2021-08-26 12:45:00,45.3,45.31,45.25,45.28,11097.0,40.3416,40.3505,40.2971,40.3238,11097.0
2021-08-26 12:50:00,45.26,45.32,45.24,45.3,6400.0,40.306,40.3594,40.2881,40.3416,6400.0
2021-08-26 12:55:00,45.28,45.35,45.28,45.34,6465.0,40.3238,40.3861,40.3238,40.3772,6465.0
2021-08-26 13:00:00,45.34,45.34,45.25,45.25,7886.0,40.3772,40.3772,40.2971,40.2971,7886.0
2021-08-26 13:05:00,45.25,45.28,45.23,45.25,8815.0,40.2971,40.3238,40.2792,40.2971,8815.0
2021-08-26 13:10:00,45.24,45.26,45.2,45.23,8625.0,40.2881,40.306,40.2525,40.2792,8625.0
2021-08-26 13:15:00,45.23,45.25,45.18,45.18,24989.0,40.2792,40.2971,40.2347,40.2347,24989.0
2021-08-26 13:20:00,45.18,45.21,45.14,45.14,18452.0,40.2347,40.2614,40.1991,40.1991,18452.0
2021-08-26 13:25:00,45.14,45.17,45.1,45.16,20448.0,40.1991,40.2258,40.1635,40.2169,20448.0
2021-08-26 13:30:00,45.18,45.27,45.16,45.26,13504.0,40.2347,40.3149,40.2169,40.306,13504.0
2021-08-26 13:35:00,45.27,45.28,45.21,45.25,13929.0,40.3149,40.3238,40.2614,40.2971,13929.0
2021-08-26 13:40:00,45.24,45.29,45.24,45.27,10049.0,40.2881,40.3327,40.2881,40.3149,10049.0
2021-08-26 13:45:00,45.27,45.3,45.27,45.27,10037.0,40.3149,40.3416,40.3149,40.3149,10037.0
2021-08-26 13:50:00,45.27,45.27,45.2,45.22,15268.0,40.3149,40.3149,40.2525,40.2703,15268.0
2021-08-26 13:55:00,45.22,45.22,45.17,45.18,10664.0,40.2703,40.2703,40.2258,40.2347,10664.0
2021-08-26 14:00:00,45.18,45.18,45.12,45.14,9307.0,40.2347,40.2347,40.1813,40.1991,9307.0
2021-08-26 14:05:00,45.14,45.22,45.14,45.2,5462.0,40.1991,40.2703,40.1991,40.2525,5462.0
2021-08-26 14:10:00,45.21,45.28,45.21,45.22,9743.0,40.2614,40.3238,40.2614,40.2703,9743.0
2021-08-26 14:15:00,45.2,45.22,45.19,45.21,2623.0,40.2525,40.2703,40.2436,40.2614,2623.0
2021-08-26 14:20:00,45.22,45.33,45.22,45.29,8736.0,40.2703,40.3683,40.2703,40.3327,8736.0
2021-08-26 14:25:00,45.28,45.28,45.22,45.23,17565.0,40.3238,40.3238,40.2703,40.2792,17565.0
2021-08-26 14:30:00,45.22,45.27,45.18,45.23,14242.0,40.2703,40.3149,40.2347,40.2792,14242.0
2021-08-26 14:35:00,45.23,45.26,45.22,45.25,8600.0,40.2792,40.306,40.2703,40.2971,8600.0
2021-08-26 14:40:00,45.25,45.35,45.24,45.32,40148.0,40.2971,40.3861,40.2881,40.3594,40148.0
2021-08-26 14:45:00,45.31,45.33,45.29,45.31,6721.0,40.3505,40.3683,40.3327,40.3505,6721.0
2021-08-26 14:50:00,45.32,45.36,45.3,45.3,9659.0,40.3594,40.395,40.3416,40.3416,9659.0
2021-08-26 14:55:00,45.28,45.31,45.27,45.29,6552.0,40.3238,40.3505,40.3149,40.3327,6552.0
2021-08-26 15:00:00,45.29,45.32,45.25,45.31,12882.0,40.3327,40.3594,40.2971,40.3505,12882.0
2021-08-26 15:05:00,45.31,45.31,45.25,45.26,7052.0,40.3505,40.3505,40.2971,40.306,7052.0
2021-08-26 15:10:00,45.26,45.29,45.21,45.26,11399.0,40.306,40.3327,40.2614,40.306,11399.0
2021-08-26 15:15:00,45.27,45.27,45.22,45.25,11765.0,40.3149,40.3149,40.2703,40.2971,11765.0
2021-08-26 15:20:00,45.25,45.28,45.23,45.25,11208.0,40.2971,40.3238,40.2792,40.2971,11208.0
2021-08-26 15:25:00,45.24,45.24,45.17,45.17,72933.0,40.2881,40.2881,40.2258,40.2258,72933.0
2021-08-26 15:30:00,45.16,45.2,45.02,45.04,28293.0,40.2169,40.2525,40.0922,40.11,28293.0
2021-08-26 15:35:00,45.05,45.12,45.03,45.05,24646.0,40.1189,40.1813,40.1011,40.1189,24646.0
2021-08-26 15:40:00,45.06,45.15,45.06,45.08,17127.0,40.1278,40.208,40.1278,40.1457,17127.0
2021-08-26 15:45:00,45.07,45.19,45.05,45.15,26541.0,40.1368,40.2436,40.1189,40.208,26541.0
2021-08-26 15:50:00,45.16,45.21,45.12,45.21,40779.0,40.2169,40.2614,40.1813,40.2614,40779.0
2021-08-26 15:55:00,45.21,45.21,45.13,45.15,113597.0,40.2614,40.2614,40.1902,40.208,113597.0
2021-08-27 09:30:00,45.19,45.36,45.16,45.27,18341.0,40.2436,40.395,40.2169,40.3149,18341.0
2021-08-27 09:35:00,45.28,45.32,45.21,45.21,3821.0,40.3238,40.3594,40.2614,40.2614,3821.0
2021-08-27 09:40:00,45.23,45.25,44.97,45.03,20148.0,40.2792,40.2971,40.0477,40.1011,20148.0
2021-08-27 09:45:00,45.08,45.19,44.99,45.17,29800.0,40.1457,40.2436,40.0655,40.2258,29800.0
2021-08-27 09:50:00,45.17,45.17,45.04,45.06,3171.0,40.2258,40.2258,40.11,40.1278,3171.0
2021-08-27 09:55:00,45.08,45.08,44.88,44.92,7048.0,40.1457,40.1457,39.9676,40.0032,7048.0
2021-08-27 10:00:00,44.9,45.01,44.87,45.0,7237.0,39.9854,40.0833,39.9586,40.0744,7237.0
2021-08-27 10:05:00,45.0,45.05,44.98,45.0,10543.0,40.0744,40.1189,40.0566,40.0744,10543.0
2021-08-27 10:10:00,45.0,45.1,44.99,45.04,8501.0,40.0744,40.1635,40.0655,40.11,8501.0
2021-08-27 10:15:00,45.01,45.01,44.95,44.98,7655.0,40.0833,40.0833,40.0299,40.0566,7655.0
2021-08-27 10:20:00,45.0,45.02,44.97,44.99,8427.0,40.0744,40.0922,40.0477,40.0655,8427.0
2021-08-27 10:25:00,44.98,44.99,44.83,44.85,12208.0,40.0566,40.0655,39.923,39.9408,12208.0
2021-08-27 10:30:00,44.88,44.88,44.82,44.85,9756.0,39.9676,39.9676,39.9141,39.9408,9756.0
2021-08-27 10:35:00,44.86,44.97,44.85,44.85,13632.0,39.9497,40.0477,39.9408,39.9408,13632.0
2021-08-27 10:40:00,44.86,44.91,44.84,44.87,7713.0,39.9497,39.9943,39.9319,39.9586,7713.0
2021-08-27 10:45:00,44.9,45.02,44.89,45.0,13701.0,39.9854,40.0922,39.9765,40.0744,13701.0
2021-08-27 10:50:00,44.99,45.01,44.98,45.0,10253.0,40.0655,40.0833,40.0566,40.0744,10253.0
2021-08-27 10:55:00,45.0,45.07,45.0,45.05,13928.0,40.0744,40.1368,40.0744,40.1189,13928.0
2021-08-27 11:00:00,45.05,45.07,45.04,45.06,13666.0,40.1189,40.1368,40.11,40.1278,13666.0
2021-08-27 11:05:00,45.07,45.07,44.97,44.98,11446.0,40.1368,40.1368,40.0477,40.0566,11446.0
2021-08-27 11:10:00,44.97,45.01,44.94,45.0,11060.0,40.0477,40.0833,40.021,40.0744,11060.0
2021-08-27 11:15:00,45.01,45.01,44.95,44.98,6067.0,40.0833,40.0833,40.0299,40.0566,6067.0
2021-08-27 11:20:00,44.98,45.08,44.98,45.05,9523.0,40.0566,40.1457,40.0566,40.1189,9523.0
2021-08-27 11:25:00,45.06,45.09,45.05,45.07,8190.0,40.1278,40.1546,40.1189,40.1368,8190.0
2021-08-27 11:30:00,45.07,45.11,45.07,45.09,8649.0,40.1368,40.1724,40.1368,40.1546,8649.0
2021-08-27 11:35:00,45.1,45.1,45.06,45.07,12887.0,40.1635,40.1635,40.1278,40.1368,12887.0
2021-08-27 11:40:00,45.08,45.11,45.07,45.09,10746.0,40.1457,40.1724,40.1368,40.1546,10746.0
2021-08-27 11:45:00,45.09,45.1,45.06,45.06,5345.0,40.1546,40.1635,40.1278,40.1278,5345.0
2021-08-27 11:50:00,45.07,45.09,45.04,45.08,6401.0,40.1368,40.1546,40.11,40.1457,6401.0
2021-08-27 11:55:00,45.1,45.12,45.04,45.06,7096.0,40.1635,40.1813,40.11,40.1278,7096.0
2021-08-27 12:00:00,45.08,45.1,45.06,45.06,3615.0,40.1457,40.1635,40.1278,40.1278,3615.0
2021-08-27 12:05:00,45.05,45.11,45.05,45.11,4747.0,40.1189,40.1724,40.1189,40.1724,4747.0
2021-08-27 12:10:00,45.11,45.18,45.1,45.18,9359.0,40.1724,40.2347,40.1635,40.2347,9359.0
2021-08-27 12:15:00,45.18,45.19,45.16,45.19,8104.0,40.2347,40.2436,40.2169,40.2436,8104.0
2021-08-27 12:20:00,45.19,45.21,45.17,45.19,6746.0,40.2436,40.2614,40.2258,40.2436,6746.0
2021-08-27 12:25:00,45.2,45.26,45.19,45.26,6246.0,40.2525,40.306,40.2436,40.306,6246.0
2021-08-27 12:30:00,45.24,45.32,45.23,45.32,5412.0,40.2881,40.3594,40.2792,40.3594,5412.0
2021-08-27 12:35:00,45.3,45.31,45.23,45.23,5790.0,40.3416,40.3505,40.2792,40.2792,5790.0
2021-08-27 12:40:00,45.25,45.25,45.2,45.2,4775.0,40.2971,40.2971,40.2525,40.2525,4775.0
2021-08-27 12:45:00,45.2,45.28,45.2,45.27,6691.0,40.2525,40.3238,40.2525,40.3149,6691.0
2021-08-27 12:50:00,45.28,45.31,45.28,45.3,4649.0,40.3238,40.3505,40.3238,40.3416,4649.0
2021-08-27 12:55:00,45.3,45.31,45.23,45.24,5868.0,40.3416,40.3505,40.2792,40.2881,5868.0
2021-08-27 13:00:00,45.23,45.25,45.2,45.21,2966.0,40.2792,40.2971,40.2525,40.2614,2966.0
2021-08-27 13:05:00,45.21,45.22,45.18,45.18,10426.0,40.2614,40.2703,40.2347,40.2347,10426.0
2021-08-27 13:10:00,45.19,45.2,45.16,45.16,2635.0,40.2436,40.2525,40.2169,40.2169,2635.0
2021-08-27 13:15:00,45.17,45.18,45.14,45.15,4270.0,40.2258,40.2347,40.1991,40.208,4270.0
2021-08-27 13:20:00,45.14,45.14,45.1,45.11,6676.0,40.1991,40.1991,40.1635,40.1724,6676.0
2021-08-27 13:25:00,45.11,45.11,45.0,45.0,41795.0,40.1724,40.1724,40.0744,40.0744,41795.0
2021-08-27 13:30:00,44.99,44.99,44.94,44.99,6682.0,40.0655,40.0655,40.021,40.0655,6682.0
2021-08-27 13:35:00,45.0,45.01,44.93,44.98,6285.0,40.0744,40.0833,40.0121,40.0566,6285.0
2021-08-27 13:40:00,45.0,45.0,44.94,44.95,2101.0,40.0744,40.0744,40.021,40.0299,2101.0
2021-08-27 13:45:00,44.94,44.98,44.94,44.96,5202.0,40.021,40.0566,40.021,40.0388,5202.0
2021-08-27 13:50:00,44.95,44.98,44.94,44.94,3382.0,40.0299,40.0566,40.021,40.021,3382.0
2021-08-27 13:55:00,44.96,44.96,44.93,44.96,12288.0,40.0388,40.0388,40.0121,40.0388,12288.0
2021-08-27 14:00:00,44.96,44.98,44.95,44.97,6640.0,40.0388,40.0566,40.0299,40.0477,6640.0
2021-08-27 14:05:00,44.98,45.05,44.97,45.05,4230.0,40.0566,40.1189,40.0477,40.1189,4230.0
2021-08-27 14:10:00,45.05,45.09,45.04,45.06,11734.0,40.1189,40.1546,40.11,40.1278,11734.0
2021-08-27 14:15:00,45.04,45.04,45.0,45.01,5816.0,40.11,40.11,40.0744,40.0833,5816.0
2021-08-27 14:20:00,45.02,45.04,45.01,45.02,5469.0,40.0922,40.11,40.0833,40.0922,5469.0
2021-08-27 14:25:00,45.03,45.07,45.02,45.05,4221.0,40.1011,40.1368,40.0922,40.1189,4221.0
2021-08-27 14:30:00,45.06,45.09,45.04,45.06,6052.0,40.1278,40.1546,40.11,40.1278,6052.0
2021-08-27 14:35:00,45.07,45.07,45.04,45.06,5202.0,40.1368,40.1368,40.11,40.1278,5202.0
2021-08-27 14:40:00,45.07,45.07,45.04,45.06,4489.0,40.1368,40.1368,40.11,40.1278,4489.0
2021-08-27 14:45:00,45.07,45.07,45.01,45.01,6143.0,40.1368,40.1368,40.0833,40.0833,6143.0
2021-08-27 14:50:00,45.03,45.05,45.0,45.0,10924.0,40.1011,40.1189,40.0744,40.0744,10924.0
2021-08-27 14:55:00,45.01,45.04,45.0,45.03,4264.0,40.0833,40.11,40.0744,40.1011,4264.0
2021-08-27 15:00:00,45.03,45.06,45.02,45.06,8746.0,40.1011,40.1278,40.0922,40.1278,8746.0
2021-08-27 15:05:00,45.04,45.05,45.02,45.04,4294.0,40.11,40.1189,40.0922,40.11,4294.0
2021-08-27 15:10:00,45.05,45.1,45.04,45.09,9294.0,40.1189,40.1635,40.11,40.1546,9294.0
2021-08-27 15:15:00,45.09,45.12,45.04,45.05,12828.0,40.1546,40.1813,40.11,40.1189,12828.0
2021-08-27 15:20:00,45.05,45.05,44.98,45.0,13973.0,40.1189,40.1189,40.0566,40.0744,13973.0
2021-08-27 15:25:00,45.0,45.01,44.98,44.98,13852.0,40.0744,40.0833,40.0566,40.0566,13852.0
2021-08-27 15:30:00,44.98,45.01,44.98,44.99,15222.0,40.0566,40.0833,40.0566,40.0655,15222.0
2021-08-27 15:35:00,44.98,45.02,44.98,45.02,22370.0,40.0566,40.0922,40.0566,40.0922,22370.0
2021-08-27 15:40:00,45.02,45.04,45.0,45.02,38707.0,40.0922,40.11,40.0744,40.0922,38707.0
2021-08-27 15:45:00,45.02,45.1,45.01,45.1,48369.0,40.0922,40.1635,40.0833,40.1635,48369.0
2021-08-27 15:50:00,45.11,45.13,45.04,45.05,66435.0,40.1724,40.1902,40.11,40.1189,66435.0
2021-08-27 15:55:00,45.05,45.08,44.98,45.08,157140.0,40.1189,40.1457,40.0566,40.1457,157140.0
2021-08-30 09:30:00,45.22,45.22,44.95,45.21,20304.0,40.2703,40.2703,40.0299,40.2614,20304.0
2021-08-30 09:35:00,45.09,45.15,45.01,45.07,23830.0,40.1546,40.208,40.0833,40.1368,23830.0
2021-08-30 09:40:00,45.04,45.04,44.89,44.91,4640.0,40.11,40.11,39.9765,39.9943,4640.0
2021-08-30 09:45:00,44.88,44.95,44.88,44.95,3054.0,39.9676,40.0299,39.9676,40.0299,3054.0
2021-08-30 09:50:00,44.96,45.0,44.9,44.91,7150.0,40.0388,40.0744,39.9854,39.9943,7150.0
2021-08-30 09:55:00,44.92,45.07,44.92,45.03,8003.0,40.0032,40.1368,40.0032,40.1011,8003.0
2021-08-30 10:00:00,45.03,45.13,45.03,45.11,7998.0,40.1011,40.1902,40.1011,40.1724,7998.0
2021-08-30 10:05:00,45.09,45.13,45.07,45.11,4603.0,40.1546,40.1902,40.1368,40.1724,4603.0
2021-08-30 10:10:00,45.12,45.2,45.11,45.14,4236.0,40.1813,40.2525,40.1724,40.1991,4236.0
2021-08-30 10:15:00,45.14,45.16,45.11,45.15,5801.0,40.1991,40.2169,40.1724,40.208,5801.0
2021-08-30 10:20:00,45.15,45.2,45.13,45.18,5802.0,40.208,40.2525,40.1902,40.2347,5802.0
2021-08-30 10:25:00,45.21,45.22,45.17,45.19,3911.0,40.2614,40.2703,40.2258,40.2436,3911.0
2021-08-30 10:30:00,45.19,45.26,45.18,45.26,8651.0,40.2436,40.306,40.2347,40.306,8651.0
2021-08-30 10:35:00,45.26,45.26,45.22,45.23,5104.0,40.306,40.306,40.2703,40.2792,5104.0
2021-08-30 10:40:00,45.23,45.23,45.16,45.16,4200.0,40.2792,40.2792,40.2169,40.2169,4200.0
2021-08-30 10:45:00,45.17,45.19,45.14,45.15,11806.0,40.2258,40.2436,40.1991,40.208,11806.0
2021-08-30 10:50:00,45.15,45.21,45.14,45.19,4392.0,40.208,40.2614,40.1991,40.2436,4392.0
2021-08-30 10:55:00,45.18,45.18,45.09,45.1,20741.0,40.2347,40.2347,40.1546,40.1635,20741.0
2021-08-30 11:00:00,45.09,45.13,45.05,45.13,4063.0,40.1546,40.1902,40.1189,40.1902,4063.0
2021-08-30 11:05:00,45.13,45.16,45.1,45.11,30586.0,40.1902,40.2169,40.1635,40.1724,30586.0
2021-08-30 11:10:00,45.1,45.14,45.08,45.13,8663.0,40.1635,40.1991,40.1457,40.1902,8663.0
2021-08-30 11:15:00,45.15,45.15,45.04,45.05,16999.0,40.208,40.208,40.11,40.1189,16999.0
2021-08-30 11:20:00,45.07,45.09,45.01,45.05,8355.0,40.1368,40.1546,40.0833,40.1189,8355.0
2021-08-30 11:25:00,45.08,45.08,45.03,45.03,4715.0,40.1457,40.1457,40.1011,40.1011,4715.0
2021-08-30 11:30:00,45.05,45.05,44.89,44.93,21716.0,40.1189,40.1189,39.9765,40.0121,21716.0
2021-08-30 11:35:00,44.92,45.0,44.92,44.97,2552.0,40.0032,40.0744,40.0032,40.0477,2552.0
2021-08-30 11:40:00,44.97,44.97,44.95,44.96,3357.0,40.0477,40.0477,40.0299,40.0388,3357.0
2021-08-30 11:45:00,44.96,44.97,44.9,44.91,2407.0,40.0388,40.0477,39.9854,39.9943,2407.0
2021-08-30 11:50:00,44.92,44.92,44.9,44.9,3919.0,40.0032,40.0032,39.9854,39.9854,3919.0
2021-08-30 11:55:00,44.92,44.98,44.91,44.91,8689.0,40.0032,40.0566,39.9943,39.9943,8689.0
2021-08-30 12:00:00,44.91,44.92,44.77,44.81,49013.0,39.9943,40.0032,39.8696,39.9052,49013.0
2021-08-30 12:05:00,44.82,44.87,44.82,44.86,4437.0,39.9141,39.9586,39.9141,39.9497,4437.0
2021-08-30 12:10:00,44.85,44.87,44.85,44.87,9001.0,39.9408,39.9586,39.9408,39.9586,9001.0
2021-08-30 12:15:00,44.85,44.9,44.84,44.87,10417.0,39.9408,39.9854,39.9319,39.9586,10417.0
2021-08-30 12:20:00,44.86,44.86,44.72,44.73,29099.0,39.9497,39.9497,39.8251,39.834,29099.0
2021-08-30 12:25:00,44.72,44.87,44.71,44.87,6608.0,39.8251,39.9586,39.8162,39.9586,6608.0
2021-08-30 12:30:00,44.85,44.86,44.76,44.76,7612.0,39.9408,39.9497,39.8607,39.8607,7612.0
2021-08-30 12:35:00,44.75,44.8,44.7,44.77,12440.0,39.8518,39.8963,39.8073,39.8696,12440.0
2021-08-30 12:40:00,44.79,44.79,44.73,44.79,21257.0,39.8874,39.8874,39.834,39.8874,21257.0
2021-08-30 12:45:00,44.8,44.84,44.75,44.75,8865.0,39.8963,39.9319,39.8518,39.8518,8865.0
2021-08-30 12:50:00,44.74,44.79,44.73,44.77,6547.0,39.8429,39.8874,39.834,39.8696,6547.0
2021-08-30 12:55:00,44.76,44.81,44.74,44.8,7413.0,39.8607,39.9052,39.8429,39.8963,7413.0
2021-08-30 13:00:00,44.81,44.85,44.8,44.84,8280.0,39.9052,39.9408,39.8963,39.9319,8280.0
2021-08-30 13:05:00,44.83,44.87,44.81,44.87,6518.0,39.923,39.9586,39.9052,39.9586,6518.0
2021-08-30 13:10:00,44.86,44.93,44.86,44.88,5224.0,39.9497,40.0121,39.9497,39.9676,5224.0
2021-08-30 13:15:00,44.88,44.91,44.85,44.85,5207.0,39.9676,39.9943,39.9408,39.9408,5207.0
2021-08-30 13:20:00,44.86,44.88,44.84,44.88,3218.0,39.9497,39.9676,39.9319,39.9676,3218.0
2021-08-30 13:25:00,44.88,44.9,44.82,44.82,7923.0,39.9676,39.9854,39.9141,39.9141,7923.0
2021-08-30 13:30:00,44.83,44.87,44.82,44.84,4587.0,39.923,39.9586,39.9141,39.9319,4587.0
2021-08-30 13:35:00,44.85,44.86,44.81,44.86,5210.0,39.9408,39.9497,39.9052,39.9497,5210.0
2021-08-30 13:40:00,44.87,44.89,44.87,44.88,4636.0,39.9586,39.9765,39.9586,39.9676,4636.0
2021-08-30 13:45:00,44.88,44.89,44.85,44.89,8641.0,39.9676,39.9765,39.9408,39.9765,8641.0
2021-08-30 13:50:00,44.88,44.9,44.85,44.9,5899.0,39.9676,39.9854,39.9408,39.9854,5899.0
2021-08-30 13:55:00,44.89,44.91,44.85,44.85,8815.0,39.9765,39.9943,39.9408,39.9408,8815.0
2021-08-30 14:00:00,44.87,44.88,44.85,44.86,4147.0,39.9586,39.9676,39.9408,39.9497,4147.0
2021-08-30 14:05:00,44.87,44.87,44.8,44.8,10202.0,39.9586,39.9586,39.8963,39.8963,10202.0
2021-08-30 14:10:00,44.81,44.84,44.8,44.81,4783.0,39.9052,39.9319,39.8963,39.9052,4783.0
2021-08-30 14:15:00,44.82,44.86,44.81,44.81,6780.0,39.9141,39.9497,39.9052,39.9052,6780.0
2021-08-30 14:20:00,44.81,44.81,44.77,44.8,3900.0,39.9052,39.9052,39.8696,39.8963,3900.0
2021-08-30 14:25:00,44.8,44.82,44.78,44.79,4900.0,39.8963,39.9141,39.8785,39.8874,4900.0
2021-08-30 14:30:00,44.8,44.81,44.79,44.81,5124.0,39.8963,39.9052,39.8874,39.9052,5124.0
2021-08-30 14:35:00,44.8,44.87,44.8,44.87,6577.0,39.8963,39.9586,39.8963,39.9586,6577.0
2021-08-30 14:40:00,44.87,44.87,44.79,44.79,8746.0,39.9586,39.9586,39.8874,39.8874,8746.0
2021-08-30 14:45:00,44.8,44.82,44.79,44.8,5669.0,39.8963,39.9141,39.8874,39.8963,5669.0
2021-08-30 14:50:00,44.81,44.86,44.81,44.86,4372.0,39.9052,39.9497,39.9052,39.9497,4372.0
2021-08-30 14:55:00,44.86,44.9,44.86,44.9,3976.0,39.9497,39.9854,39.9497,39.9854,3976.0
2021-08-30 15:00:00,44.88,44.92,44.85,44.85,31853.0,39.9676,40.0032,39.9408,39.9408,31853.0
2021-08-30 15:05:00,44.84,44.9,44.84,44.89,6981.0,39.9319,39.9854,39.9319,39.9765,6981.0
2021-08-30 15:10:00,44.89,44.89,44.86,44.87,4903.0,39.9765,39.9765,39.9497,39.9586,4903.0
2021-08-30 15:15:00,44.87,44.92,44.87,44.87,13808.0,39.9586,40.0032,39.9586,39.9586,13808.0
2021-08-30 15:20:00,44.87,44.94,44.86,44.94,29554.0,39.9586,40.021,39.9497,40.021,29554.0
2021-08-30 15:25:00,44.94,44.94,44.85,44.85,14249.0,40.021,40.021,39.9408,39.9408,14249.0
2021-08-30 15:30:00,44.85,44.9,44.85,44.89,11288.0,39.9408,39.9854,39.9408,39.9765,11288.0
2021-08-30 15:35:00,44.88,44.89,44.84,44.84,22037.0,39.9676,39.9765,39.9319,39.9319,22037.0
2021-08-30 15:40:00,44.85,44.85,44.77,44.78,23593.0,39.9408,39.9408,39.8696,39.8785,23593.0
2021-08-30 15:45:00,44.77,44.83,44.74,44.76,37091.0,39.8696,39.923,39.8429,39.8607,37091.0
2021-08-30 15:50:00,44.76,44.78,44.73,44.74,31096.0,39.8607,39.8785,39.834,39.8429,31096.0
2021-08-30 15:55:00,44.74,44.77,44.7,44.76,92233.0,39.8429,39.8696,39.8073,39.8607,92233.0
2021-08-31 09:30:00,44.8,44.94,44.61,44.91,21596.0,39.8963,40.021,39.7271,39.9943,21596.0
2021-08-31 09:35:00,44.98,45.05,44.98,44.99,4938.0,40.0566,40.1189,40.0566,40.0655,4938.0
2021-08-31 09:40:00,44.97,45.03,44.85,44.91,12648.0,40.0477,40.1011,39.9408,39.9943,12648.0
2021-08-31 09:45:00,44.91,45.02,44.91,44.97,9889.0,39.9943,40.0922,39.9943,40.0477,9889.0
2021-08-31 09:50:00,44.97,45.02,44.91,44.93,5437.0,40.0477,40.0922,39.9943,40.0121,5437.0
2021-08-31 09:55:00,44.91,45.08,44.9,45.01,7922.0,39.9943,40.1457,39.9854,40.0833,7922.0
2021-08-31 10:00:00,45.02,45.17,44.98,45.16,39080.0,40.0922,40.2258,40.0566,40.2169,39080.0
2021-08-31 10:05:00,45.16,45.21,45.06,45.21,25590.0,40.2169,40.2614,40.1278,40.2614,25590.0
2021-08-31 10:10:00,45.22,45.23,45.17,45.23,12416.0,40.2703,40.2792,40.2258,40.2792,12416.0
2021-08-31 10:15:00,45.23,45.28,45.15,45.15,8990.0,40.2792,40.3238,40.208,40.208,8990.0
2021-08-31 10:20:00,45.14,45.23,45.11,45.15,14879.0,40.1991,40.2792,40.1724,40.208,14879.0
2021-08-31 10:25:00,45.15,45.29,45.14,45.26,17308.0,40.208,40.3327,40.1991,40.306,17308.0
2021-08-31 10:30:00,45.27,45.34,45.23,45.28,17177.0,40.3149,40.3772,40.2792,40.3238,17177.0
2021-08-31 10:35:00,45.29,45.31,45.25,45.28,8587.0,40.3327,40.3505,40.2971,40.3238,8587.0
2021-08-31 10:40:00,45.3,45.4,45.29,45.38,13678.0,40.3416,40.4306,40.3327,40.4128,13678.0
2021-08-31 10:45:00,45.37,45.4,45.32,45.33,13599.0,40.4039,40.4306,40.3594,40.3683,13599.0
2021-08-31 10:50:00,45.35,45.43,45.35,45.43,18165.0,40.3861,40.4573,40.3861,40.4573,18165.0
2021-08-31 10:55:00,45.44,45.46,45.39,45.44,6506.0,40.4663,40.4841,40.4217,40.4663,6506.0
2021-08-31 11:00:00,45.44,45.44,45.33,45.34,12746.0,40.4663,40.4663,40.3683,40.3772,12746.0
2021-08-31 11:05:00,45.34,45.35,45.31,45.32,5401.0,40.3772,40.3861,40.3505,40.3594,5401.0
2021-08-31 11:10:00,45.33,45.35,45.32,45.32,5359.0,40.3683,40.3861,40.3594,40.3594,5359.0
2021-08-31 11:15:00,45.34,45.39,45.33,45.39,7620.0,40.3772,40.4217,40.3683,40.4217,7620.0
2021-08-31 11:20:00,45.38,45.4,45.29,45.39,6956.0,40.4128,40.4306,40.3327,40.4217,6956.0
2021-08-31 11:25:00,45.38,45.46,45.36,45.45,7642.0,40.4128,40.4841,40.395,40.4752,7642.0
2021-08-31 11:30:00,45.44,45.46,45.39,45.45,6124.0,40.4663,40.4841,40.4217,40.4752,6124.0
2021-08-31 11:35:00,45.45,45.47,45.4,45.46,18864.0,40.4752,40.493,40.4306,40.4841,18864.0
2021-08-31 11:40:00,45.47,45.49,45.43,45.47,7535.0,40.493,40.5108,40.4573,40.493,7535.0
2021-08-31 11:45:00,45.47,45.47,45.39,45.4,4200.0,40.493,40.493,40.4217,40.4306,4200.0
2021-08-31 11:50:00,45.42,45.42,45.35,45.36,3449.0,40.4484,40.4484,40.3861,40.395,3449.0
2021-08-31 11:55:00,45.37,45.39,45.3,45.3,6245.0,40.4039,40.4217,40.3416,40.3416,6245.0
2021-08-31 12:00:00,45.29,45.34,45.29,45.34,5474.0,40.3327,40.3772,40.3327,40.3772,5474.0
2021-08-31 12:05:00,45.34,45.37,45.34,45.35,5361.0,40.3772,40.4039,40.3772,40.3861,5361.0
2021-08-31 12:10:00,45.35,45.35,45.3,45.31,4448.0,40.3861,40.3861,40.3416,40.3505,4448.0
2021-08-31 12:15:00,45.31,45.36,45.3,45.36,4115.0,40.3505,40.395,40.3416,40.395,4115.0
2021-08-31 12:20:00,45.36,45.38,45.34,45.37,4249.0,40.395,40.4128,40.3772,40.4039,4249.0
2021-08-31 12:25:00,45.36,45.36,45.34,45.36,6318.0,40.395,40.395,40.3772,40.395,6318.0
2021-08-31 12:30:00,45.36,45.37,45.35,45.37,3418.0,40.395,40.4039,40.3861,40.4039,3418.0
2021-08-31 12:35:00,45.36,45.37,45.35,45.37,3308.0,40.395,40.4039,40.3861,40.4039,3308.0
2021-08-31 12:40:00,45.37,45.4,45.36,45.39,6049.0,40.4039,40.4306,40.395,40.4217,6049.0
2021-08-31 12:45:00,45.39,45.4,45.32,45.36,6428.0,40.4217,40.4306,40.3594,40.395,6428.0
2021-08-31 12:50:00,45.36,45.41,45.36,45.4,19514.0,40.395,40.4395,40.395,40.4306,19514.0
2021-08-31 12:55:00,45.39,45.4,45.35,45.39,7371.0,40.4217,40.4306,40.3861,40.4217,7371.0
2021-08-31 13:00:00,45.39,45.42,45.37,45.38,5501.0,40.4217,40.4484,40.4039,40.4128,5501.0
2021-08-31 13:05:00,45.37,45.39,45.36,45.38,7040.0,40.4039,40.4217,40.395,40.4128,7040.0
2021-08-31 13:10:00,45.38,45.38,45.31,45.32,5710.0,40.4128,40.4128,40.3505,40.3594,5710.0
2021-08-31 13:15:00,45.33,45.36,45.32,45.36,10828.0,40.3683,40.395,40.3594,40.395,10828.0
2021-08-31 13:20:00,45.36,45.37,45.31,45.33,7137.0,40.395,40.4039,40.3505,40.3683,7137.0
2021-08-31 13:25:00,45.33,45.33,45.27,45.28,5629.0,40.3683,40.3683,40.3149,40.3238,5629.0
2021-08-31 13:30:00,45.27,45.28,45.2,45.2,12113.0,40.3149,40.3238,40.2525,40.2525,12113.0
2021-08-31 13:35:00,45.19,45.38,45.18,45.38,6002.0,40.2436,40.4128,40.2347,40.4128,6002.0
2021-08-31 13:40:00,45.38,45.43,45.36,45.41,11298.0,40.4128,40.4573,40.395,40.4395,11298.0
2021-08-31 13:45:00,45.44,45.45,45.39,45.4,11700.0,40.4663,40.4752,40.4217,40.4306,11700.0
2021-08-31 13:50:00,45.42,45.44,45.4,45.44,7570.0,40.4484,40.4663,40.4306,40.4663,7570.0
2021-08-31 13:55:00,45.42,45.45,45.41,45.43,9707.0,40.4484,40.4752,40.4395,40.4573,9707.0
2021-08-31 14:00:00,45.44,45.46,45.39,45.39,9388.0,40.4663,40.4841,40.4217,40.4217,9388.0
2021-08-31 14:05:00,45.39,45.39,45.34,45.34,8207.0,40.4217,40.4217,40.3772,40.3772,8207.0
2021-08-31 14:10:00,45.35,45.49,45.35,45.49,9088.0,40.3861,40.5108,40.3861,40.5108,9088.0
2021-08-31 14:15:00,45.49,45.5,45.44,45.44,13142.0,40.5108,40.5197,40.4663,40.4663,13142.0
2021-08-31 14:20:00,45.45,45.48,45.39,45.42,7244.0,40.4752,40.5019,40.4217,40.4484,7244.0
2021-08-31 14:25:00,45.42,45.46,45.41,45.41,6272.0,40.4484,40.4841,40.4395,40.4395,6272.0
2021-08-31 14:30:00,45.41,45.46,45.4,45.42,10854.0,40.4395,40.4841,40.4306,40.4484,10854.0
2021-08-31 14:35:00,45.41,45.47,45.41,45.43,7773.0,40.4395,40.493,40.4395,40.4573,7773.0
2021-08-31 14:40:00,45.43,45.44,45.4,45.41,11488.0,40.4573,40.4663,40.4306,40.4395,11488.0
2021-08-31 14:45:00,45.4,45.42,45.34,45.38,13366.0,40.4306,40.4484,40.3772,40.4128,13366.0
2021-08-31 14:50:00,45.38,45.46,45.38,45.45,7822.0,40.4128,40.4841,40.4128,40.4752,7822.0
2021-08-31 14:55:00,45.44,45.5,45.42,45.49,16928.0,40.4663,40.5197,40.4484,40.5108,16928.0
2021-08-31 15:00:00,45.5,45.51,45.49,45.51,11123.0,40.5197,40.5286,40.5108,40.5286,11123.0
2021-08-31 15:05:00,45.51,45.56,45.5,45.53,27313.0,40.5286,40.5731,40.5197,40.5464,27313.0
2021-08-31 15:10:00,45.53,45.61,45.52,45.61,17402.0,40.5464,40.6176,40.5375,40.6176,17402.0
2021-08-31 15:15:00,45.61,45.63,45.45,45.52,61637.0,40.6176,40.6355,40.4752,40.5375,61637.0
2021-08-31 15:20:00,45.52,45.71,45.51,45.71,43866.0,40.5375,40.7067,40.5286,40.7067,43866.0
2021-08-31 15:25:00,45.71,45.79,45.68,45.72,23937.0,40.7067,40.7779,40.68,40.7156,23937.0
2021-08-31 15:30:00,45.71,45.76,45.66,45.73,25965.0,40.7067,40.7512,40.6622,40.7245,25965.0
2021-08-31 15:35:00,45.73,45.74,45.66,45.71,28837.0,40.7245,40.7334,40.6622,40.7067,28837.0
2021-08-31 15:40:00,45.71,45.77,45.67,45.77,48263.0,40.7067,40.7601,40.6711,40.7601,48263.0
2021-08-31 15:45:00,45.76,45.76,45.7,45.72,41236.0,40.7512,40.7512,40.6978,40.7156,41236.0
2021-08-31 15:50:00,45.73,45.79,45.73,45.75,83451.0,40.7245,40.7779,40.7245,40.7423,83451.0
2021-08-31 15:55:00,45.74,45.8,45.66,45.66,208030.0,40.7334,40.7869,40.6622,40.6622,208030.0
2021-09-01 09:30:00,45.77,45.84,45.61,45.76,78449.0,40.7601,40.8225,40.6176,40.7512,78449.0
2021-09-01 09:35:00,45.75,45.77,45.46,45.62,67215.0,40.7423,40.7601,40.4841,40.6266,67215.0
2021-09-01 09:40:00,45.62,45.62,45.4,45.52,22088.0,40.6266,40.6266,40.4306,40.5375,22088.0
2021-09-01 09:45:00,45.48,45.59,45.31,45.41,37280.0,40.5019,40.5998,40.3505,40.4395,37280.0
2021-09-01 09:50:00,45.44,45.59,45.44,45.58,19062.0,40.4663,40.5998,40.4663,40.5909,19062.0
2021-09-01 09:55:00,45.58,45.72,45.58,45.6,11864.0,40.5909,40.7156,40.5909,40.6087,11864.0
2021-09-01 10:00:00,45.59,45.65,45.49,45.65,27453.0,40.5998,40.6533,40.5108,40.6533,27453.0
2021-09-01 10:05:00,45.63,45.75,45.61,45.65,16962.0,40.6355,40.7423,40.6176,40.6533,16962.0
2021-09-01 10:10:00,45.65,45.67,45.42,45.42,17513.0,40.6533,40.6711,40.4484,40.4484,17513.0
2021-09-01 10:15:00,45.44,45.52,45.41,45.48,17877.0,40.4663,40.5375,40.4395,40.5019,17877.0
2021-09-01 10:20:00,45.47,45.48,45.32,45.44,49027.0,40.493,40.5019,40.3594,40.4663,49027.0
2021-09-01 10:25:00,45.43,45.45,45.3,45.3,29523.0,40.4573,40.4752,40.3416,40.3416,29523.0
2021-09-01 10:30:00,45.3,45.45,45.29,45.34,37913.0,40.3416,40.4752,40.3327,40.3772,37913.0
2021-09-01 10:35:00,45.3,45.36,45.27,45.32,23653.0,40.3416,40.395,40.3149,40.3594,23653.0
2021-09-01 10:40:00,45.32,45.33,45.2,45.22,32376.0,40.3594,40.3683,40.2525,40.2703,32376.0
2021-09-01 10:45:00,45.23,45.38,45.18,45.25,46906.0,40.2792,40.4128,40.2347,40.2971,46906.0
2021-09-01 10:50:00,45.26,45.27,45.18,45.23,28892.0,40.306,40.3149,40.2347,40.2792,28892.0
2021-09-01 10:55:00,45.23,45.34,45.23,45.3,31696.0,40.2792,40.3772,40.2792,40.3416,31696.0
2021-09-01 11:00:00,45.3,45.47,45.3,45.45,16920.0,40.3416,40.493,40.3416,40.4752,16920.0
2021-09-01 11:05:00,45.45,45.57,45.34,45.57,14714.0,40.4752,40.582,40.3772,40.582,14714.0
2021-09-01 11:10:00,45.62,45.64,45.51,45.62,30168.0,40.6266,40.6444,40.5286,40.6266,30168.0
2021-09-01 11:15:00,45.61,45.68,45.58,45.59,17999.0,40.6176,40.68,40.5909,40.5998,17999.0
2021-09-01 11:20:00,45.59,45.63,45.54,45.61,12928.0,40.5998,40.6355,40.5553,40.6176,12928.0
2021-09-01 11:25:00,45.61,45.62,45.48,45.48,15092.0,40.6176,40.6266,40.5019,40.5019,15092.0
2021-09-01 11:30:00,45.49,45.49,45.45,45.49,9457.0,40.5108,40.5108,40.4752,40.5108,9457.0
2021-09-01 11:35:00,45.5,45.59,45.49,45.51,11496.0,40.5197,40.5998,40.5108,40.5286,11496.0
2021-09-01 11:40:00,45.53,45.55,45.49,45.53,6598.0,40.5464,40.5642,40.5108,40.5464,6598.0
2021-09-01 11:45:00,45.53,45.6,45.53,45.58,9665.0,40.5464,40.6087,40.5464,40.5909,9665.0
2021-09-01 11:50:00,45.56,45.59,45.53,45.58,12522.0,40.5731,40.5998,40.5464,40.5909,12522.0
2021-09-01 11:55:00,45.57,45.6,45.56,45.57,6531.0,40.582,40.6087,40.5731,40.582,6531.0
2021-09-01 12:00:00,45.59,45.64,45.53,45.53,22583.0,40.5998,40.6444,40.5464,40.5464,22583.0
2021-09-01 12:05:00,45.54,45.58,45.51,45.53,11048.0,40.5553,40.5909,40.5286,40.5464,11048.0
2021-09-01 12:10:00,45.53,45.56,45.5,45.51,7110.0,40.5464,40.5731,40.5197,40.5286,7110.0
2021-09-01 12:15:00,45.51,45.57,45.51,45.55,7961.0,40.5286,40.582,40.5286,40.5642,7961.0
2021-09-01 12:20:00,45.54,45.61,45.53,45.53,15074.0,40.5553,40.6176,40.5464,40.5464,15074.0
2021-09-01 12:25:00,45.53,45.56,45.48,45.54,9580.0,40.5464,40.5731,40.5019,40.5553,9580.0
2021-09-01 12:30:00,45.55,45.55,45.52,45.53,6536.0,40.5642,40.5642,40.5375,40.5464,6536.0
2021-09-01 12:35:00,45.54,45.55,45.53,45.55,9077.0,40.5553,40.5642,40.5464,40.5642,9077.0
2021-09-01 12:40:00,45.54,45.55,45.52,45.53,11615.0,40.5553,40.5642,40.5375,40.5464,11615.0
2021-09-01 12:45:00,45.54,45.55,45.54,45.55,5652.0,40.5553,40.5642,40.5553,40.5642,5652.0
2021-09-01 12:50:00,45.55,45.55,45.52,45.55,15269.0,40.5642,40.5642,40.5375,40.5642,15269.0
2021-09-01 12:55:00,45.54,45.55,45.52,45.55,12605.0,40.5553,40.5642,40.5375,40.5642,12605.0
2021-09-01 13:00:00,45.55,45.56,45.52,45.55,17676.0,40.5642,40.5731,40.5375,40.5642,17676.0
2021-09-01 13:05:00,45.55,45.56,45.53,45.55,13112.0,40.5642,40.5731,40.5464,40.5642,13112.0
2021-09-01 13:10:00,45.55,45.7,45.54,45.58,31634.0,40.5642,40.6978,40.5553,40.5909,31634.0
2021-09-01 13:15:00,45.59,45.6,45.53,45.56,5124.0,40.5998,40.6087,40.5464,40.5731,5124.0
2021-09-01 13:20:00,45.56,45.56,45.52,45.55,5267.0,40.5731,40.5731,40.5375,40.5642,5267.0
2021-09-01 13:25:00,45.56,45.58,45.55,45.57,7474.0,40.5731,40.5909,40.5642,40.582,7474.0
2021-09-01 13:30:00,45.57,45.57,45.52,45.53,9411.0,40.582,40.582,40.5375,40.5464,9411.0
2021-09-01 13:35:00,45.53,45.58,45.53,45.57,10051.0,40.5464,40.5909,40.5464,40.582,10051.0
2021-09-01 13:40:00,45.58,45.58,45.52,45.52,13640.0,40.5909,40.5909,40.5375,40.5375,13640.0
2021-09-01 13:45:00,45.53,45.6,45.53,45.6,11185.0,40.5464,40.6087,40.5464,40.6087,11185.0
2021-09-01 13:50:00,45.61,45.64,45.58,45.6,13545.0,40.6176,40.6444,40.5909,40.6087,13545.0
2021-09-01 13:55:00,45.6,45.63,45.59,45.63,11367.0,40.6087,40.6355,40.5998,40.6355,11367.0
2021-09-01 14:00:00,45.63,45.68,45.62,45.67,11086.0,40.6355,40.68,40.6266,40.6711,11086.0
2021-09-01 14:05:00,45.68,45.69,45.6,45.65,29323.0,40.68,40.6889,40.6087,40.6533,29323.0
2021-09-01 14:10:00,45.64,45.65,45.57,45.57,11275.0,40.6444,40.6533,40.582,40.582,11275.0
2021-09-01 14:15:00,45.57,45.62,45.56,45.6,5845.0,40.582,40.6266,40.5731,40.6087,5845.0
2021-09-01 14:20:00,45.61,45.65,45.6,45.61,12598.0,40.6176,40.6533,40.6087,40.6176,12598.0
2021-09-01 14:25:00,45.62,45.63,45.59,45.59,5423.0,40.6266,40.6355,40.5998,40.5998,5423.0
2021-09-01 14:30:00,45.6,45.6,45.54,45.58,5910.0,40.6087,40.6087,40.5553,40.5909,5910.0
2021-09-01 14:35:00,45.58,45.58,45.55,45.55,12728.0,40.5909,40.5909,40.5642,40.5642,12728.0
2021-09-01 14:40:00,45.56,45.57,45.54,45.56,3905.0,40.5731,40.582,40.5553,40.5731,3905.0
2021-09-01 14:45:00,45.56,45.59,45.56,45.58,5978.0,40.5731,40.5998,40.5731,40.5909,5978.0
2021-09-01 14:50:00,45.58,45.6,45.48,45.48,18858.0,40.5909,40.6087,40.5019,40.5019,18858.0
2021-09-01 14:55:00,45.48,45.48,45.39,45.4,29316.0,40.5019,40.5019,40.4217,40.4306,29316.0
2021-09-01 15:00:00,45.4,45.49,45.4,45.41,16827.0,40.4306,40.5108,40.4306,40.4395,16827.0
2021-09-01 15:05:00,45.42,45.42,45.37,45.41,14629.0,40.4484,40.4484,40.4039,40.4395,14629.0
2021-09-01 15:10:00,45.41,45.46,45.35,45.39,20894.0,40.4395,40.4841,40.3861,40.4217,20894.0
2021-09-01 15:15:00,45.39,45.42,45.36,45.4,17300.0,40.4217,40.4484,40.395,40.4306,17300.0
2021-09-01 15:20:00,45.41,45.46,45.41,45.44,12466.0,40.4395,40.4841,40.4395,40.4663,12466.0
2021-09-01 15:25:00,45.45,45.45,45.38,45.4,22360.0,40.4752,40.4752,40.4128,40.4306,22360.0
2021-09-01 15:30:00,45.4,45.44,45.37,45.44,18808.0,40.4306,40.4663,40.4039,40.4663,18808.0
2021-09-01 15:35:00,45.44,45.48,45.36,45.37,34802.0,40.4663,40.5019,40.395,40.4039,34802.0
2021-09-01 15:40:00,45.37,45.38,45.3,45.3,27520.0,40.4039,40.4128,40.3416,40.3416,27520.0
2021-09-01 15:45:00,45.33,45.35,45.26,45.28,34163.0,40.3683,40.3861,40.306,40.3238,34163.0
2021-09-01 15:50:00,45.29,45.39,45.28,45.38,65549.0,40.3327,40.4217,40.3238,40.4128,65549.0
2021-09-01 15:55:00,45.37,45.4,45.33,45.4,134419.0,40.4039,40.4306,40.3683,40.4306,134419.0
2021-09-02 09:30:00,45.53,45.68,45.4,45.41,22063.0,40.5464,40.68,40.4306,40.4395,22063.0
2021-09-02 09:35:00,45.45,45.46,45.26,45.29,17441.0,40.4752,40.4841,40.306,40.3327,17441.0
2021-09-02 09:40:00,45.3,45.46,45.29,45.42,7019.0,40.3416,40.4841,40.3327,40.4484,7019.0
2021-09-02 09:45:00,45.38,45.46,45.34,45.38,6428.0,40.4128,40.4841,40.3772,40.4128,6428.0
2021-09-02 09:50:00,45.33,45.35,45.26,45.31,4636.0,40.3683,40.3861,40.306,40.3505,4636.0
2021-09-02 09:55:00,45.33,45.35,45.26,45.32,3889.0,40.3683,40.3861,40.306,40.3594,3889.0
2021-09-02 10:00:00,45.31,45.34,45.26,45.29,5437.0,40.3505,40.3772,40.306,40.3327,5437.0
2021-09-02 10:05:00,45.29,45.38,45.28,45.36,7552.0,40.3327,40.4128,40.3238,40.395,7552.0
2021-09-02 10:10:00,45.36,45.38,45.29,45.32,10046.0,40.395,40.4128,40.3327,40.3594,10046.0
2021-09-02 10:15:00,45.31,45.37,45.23,45.36,14564.0,40.3505,40.4039,40.2792,40.395,14564.0
2021-09-02 10:20:00,45.36,45.36,45.3,45.32,11285.0,40.395,40.395,40.3416,40.3594,11285.0
2021-09-02 10:25:00,45.34,45.4,45.31,45.4,3852.0,40.3772,40.4306,40.3505,40.4306,3852.0
2021-09-02 10:30:00,45.4,45.46,45.39,45.44,8542.0,40.4306,40.4841,40.4217,40.4663,8542.0
2021-09-02 10:35:00,45.45,45.45,45.34,45.37,3295.0,40.4752,40.4752,40.3772,40.4039,3295.0
2021-09-02 10:40:00,45.36,45.49,45.35,45.48,5956.0,40.395,40.5108,40.3861,40.5019,5956.0
2021-09-02 10:45:00,45.48,45.49,45.37,45.38,7363.0,40.5019,40.5108,40.4039,40.4128,7363.0
2021-09-02 10:50:00,45.38,45.42,45.37,45.41,5451.0,40.4128,40.4484,40.4039,40.4395,5451.0
2021-09-02 10:55:00,45.42,45.45,45.42,45.42,7417.0,40.4484,40.4752,40.4484,40.4484,7417.0
2021-09-02 11:00:00,45.42,45.43,45.39,45.42,7501.0,40.4484,40.4573,40.4217,40.4484,7501.0
2021-09-02 11:05:00,45.41,45.42,45.4,45.4,5334.0,40.4395,40.4484,40.4306,40.4306,5334.0
2021-09-02 11:10:00,45.41,45.45,45.4,45.41,7607.0,40.4395,40.4752,40.4306,40.4395,7607.0
2021-09-02 11:15:00,45.41,45.45,45.39,45.45,5686.0,40.4395,40.4752,40.4217,40.4752,5686.0
2021-09-02 11:20:00,45.45,45.45,45.37,45.38,4646.0,40.4752,40.4752,40.4039,40.4128,4646.0
2021-09-02 11:25:00,45.38,45.46,45.37,45.44,6037.0,40.4128,40.4841,40.4039,40.4663,6037.0
2021-09-02 11:30:00,45.44,45.44,45.38,45.39,8562.0,40.4663,40.4663,40.4128,40.4217,8562.0
2021-09-02 11:35:00,45.4,45.4,45.36,45.4,5307.0,40.4306,40.4306,40.395,40.4306,5307.0
2021-09-02 11:40:00,45.4,45.4,45.38,45.39,4654.0,40.4306,40.4306,40.4128,40.4217,4654.0
2021-09-02 11:45:00,45.39,45.42,45.39,45.4,6885.0,40.4217,40.4484,40.4217,40.4306,6885.0
2021-09-02 11:50:00,45.41,45.41,45.36,45.38,5110.0,40.4395,40.4395,40.395,40.4128,5110.0
2021-09-02 11:55:00,45.37,45.41,45.34,45.4,5808.0,40.4039,40.4395,40.3772,40.4306,5808.0
2021-09-02 12:00:00,45.4,45.41,45.36,45.37,4603.0,40.4306,40.4395,40.395,40.4039,4603.0
2021-09-02 12:05:00,45.37,45.41,45.36,45.37,7796.0,40.4039,40.4395,40.395,40.4039,7796.0
2021-09-02 12:10:00,45.38,45.45,45.38,45.44,11627.0,40.4128,40.4752,40.4128,40.4663,11627.0
2021-09-02 12:15:00,45.44,45.48,45.43,45.44,14373.0,40.4663,40.5019,40.4573,40.4663,14373.0
2021-09-02 12:20:00,45.43,45.44,45.37,45.39,6305.0,40.4573,40.4663,40.4039,40.4217,6305.0
2021-09-02 12:25:00,45.39,45.41,45.38,45.4,4621.0,40.4217,40.4395,40.4128,40.4306,4621.0
2021-09-02 12:30:00,45.39,45.4,45.37,45.39,4403.0,40.4217,40.4306,40.4039,40.4217,4403.0
2021-09-02 12:35:00,45.39,45.39,45.34,45.34,5700.0,40.4217,40.4217,40.3772,40.3772,5700.0
2021-09-02 12:40:00,45.34,45.39,45.34,45.38,6542.0,40.3772,40.4217,40.3772,40.4128,6542.0
2021-09-02 12:45:00,45.38,45.4,45.38,45.4,3707.0,40.4128,40.4306,40.4128,40.4306,3707.0
2021-09-02 12:50:00,45.4,45.46,45.38,45.41,32266.0,40.4306,40.4841,40.4128,40.4395,32266.0
2021-09-02 12:55:00,45.42,45.42,45.38,45.41,16791.0,40.4484,40.4484,40.4128,40.4395,16791.0
2021-09-02 13:00:00,45.41,45.43,45.4,45.43,4909.0,40.4395,40.4573,40.4306,40.4573,4909.0
2021-09-02 13:05:00,45.42,45.43,45.39,45.4,10664.0,40.4484,40.4573,40.4217,40.4306,10664.0
2021-09-02 13:10:00,45.41,45.42,45.4,45.41,4627.0,40.4395,40.4484,40.4306,40.4395,4627.0
2021-09-02 13:15:00,45.41,45.42,45.38,45.39,5077.0,40.4395,40.4484,40.4128,40.4217,5077.0
2021-09-02 13:20:00,45.39,45.39,45.36,45.37,5351.0,40.4217,40.4217,40.395,40.4039,5351.0
2021-09-02 13:25:00,45.38,45.38,45.33,45.34,7324.0,40.4128,40.4128,40.3683,40.3772,7324.0
2021-09-02 13:30:00,45.34,45.36,45.32,45.34,8635.0,40.3772,40.395,40.3594,40.3772,8635.0
2021-09-02 13:35:00,45.34,45.35,45.31,45.34,5503.0,40.3772,40.3861,40.3505,40.3772,5503.0
2021-09-02 13:40:00,45.34,45.37,45.33,45.37,5718.0,40.3772,40.4039,40.3683,40.4039,5718.0
2021-09-02 13:45:00,45.38,45.38,45.36,45.36,3144.0,40.4128,40.4128,40.395,40.395,3144.0
2021-09-02 13:50:00,45.38,45.38,45.33,45.35,6220.0,40.4128,40.4128,40.3683,40.3861,6220.0
2021-09-02 13:55:00,45.35,45.39,45.35,45.37,5596.0,40.3861,40.4217,40.3861,40.4039,5596.0
2021-09-02 14:00:00,45.36,45.41,45.34,45.38,11840.0,40.395,40.4395,40.3772,40.4128,11840.0
2021-09-02 14:05:00,45.38,45.38,45.34,45.36,11508.0,40.4128,40.4128,40.3772,40.395,11508.0
2021-09-02 14:10:00,45.36,45.37,45.32,45.37,7446.0,40.395,40.4039,40.3594,40.4039,7446.0
2021-09-02 14:15:00,45.37,45.37,45.34,45.34,4910.0,40.4039,40.4039,40.3772,40.3772,4910.0
2021-09-02 14:20:00,45.35,45.38,45.35,45.38,7647.0,40.3861,40.4128,40.3861,40.4128,7647.0
2021-09-02 14:25:00,45.38,45.43,45.37,45.42,5856.0,40.4128,40.4573,40.4039,40.4484,5856.0
2021-09-02 14:30:00,45.42,45.48,45.41,45.42,12649.0,40.4484,40.5019,40.4395,40.4484,12649.0
2021-09-02 14:35:00,45.42,45.42,45.38,45.41,4702.0,40.4484,40.4484,40.4128,40.4395,4702.0
2021-09-02 14:40:00,45.41,45.43,45.4,45.42,4341.0,40.4395,40.4573,40.4306,40.4484,4341.0
2021-09-02 14:45:00,45.42,45.46,45.41,45.46,5435.0,40.4484,40.4841,40.4395,40.4841,5435.0
2021-09-02 14:50:00,45.46,45.48,45.44,45.44,7729.0,40.4841,40.5019,40.4663,40.4663,7729.0
2021-09-02 14:55:00,45.45,45.47,45.43,45.46,11348.0,40.4752,40.493,40.4573,40.4841,11348.0
2021-09-02 15:00:00,45.47,45.47,45.44,45.45,7545.0,40.493,40.493,40.4663,40.4752,7545.0
2021-09-02 15:05:00,45.45,45.51,45.43,45.5,8038.0,40.4752,40.5286,40.4573,40.5197,8038.0
2021-09-02 15:10:00,45.5,45.52,45.46,45.47,8105.0,40.5197,40.5375,40.4841,40.493,8105.0
2021-09-02 15:15:00,45.47,45.49,45.44,45.44,10556.0,40.493,40.5108,40.4663,40.4663,10556.0
2021-09-02 15:20:00,45.45,45.45,45.39,45.44,11639.0,40.4752,40.4752,40.4217,40.4663,11639.0
2021-09-02 15:25:00,45.44,45.48,45.42,45.44,18872.0,40.4663,40.5019,40.4484,40.4663,18872.0
2021-09-02 15:30:00,45.43,45.46,45.42,45.46,16453.0,40.4573,40.4841,40.4484,40.4841,16453.0
2021-09-02 15:35:00,45.47,45.56,45.41,45.45,39490.0,40.493,40.5731,40.4395,40.4752,39490.0
2021-09-02 15:40:00,45.46,45.53,45.44,45.53,16719.0,40.4841,40.5464,40.4663,40.5464,16719.0
2021-09-02 15:45:00,45.53,45.53,45.48,45.51,30820.0,40.5464,40.5464,40.5019,40.5286,30820.0
2021-09-02 15:50:00,45.52,45.59,45.52,45.55,43054.0,40.5375,40.5998,40.5375,40.5642,43054.0
2021-09-02 15:55:00,45.55,45.68,45.55,45.68,131071.0,40.5642,40.68,40.5642,40.68,131071.0
2021-09-03 09:30:00,45.32,45.42,45.23,45.23,17279.0,40.3594,40.4484,40.2792,40.2792,17279.0
2021-09-03 09:35:00,45.28,45.37,45.25,45.37,5020.0,40.3238,40.4039,40.2971,40.4039,5020.0
2021-09-03 09:40:00,45.33,45.37,45.32,45.32,2428.0,40.3683,40.4039,40.3594,40.3594,2428.0
2021-09-03 09:45:00,45.34,45.41,45.3,45.31,4376.0,40.3772,40.4395,40.3416,40.3505,4376.0
2021-09-03 09:50:00,45.27,45.27,45.17,45.22,7390.0,40.3149,40.3149,40.2258,40.2703,7390.0
2021-09-03 09:55:00,45.19,45.2,45.12,45.18,6748.0,40.2436,40.2525,40.1813,40.2347,6748.0
2021-09-03 10:00:00,45.18,45.18,45.08,45.13,11671.0,40.2347,40.2347,40.1457,40.1902,11671.0
2021-09-03 10:05:00,45.11,45.25,45.11,45.2,8136.0,40.1724,40.2971,40.1724,40.2525,8136.0
2021-09-03 10:10:00,45.2,45.28,45.2,45.27,2100.0,40.2525,40.3238,40.2525,40.3149,2100.0
2021-09-03 10:15:00,45.28,45.29,45.25,45.25,2905.0,40.3238,40.3327,40.2971,40.2971,2905.0
2021-09-03 10:20:00,45.27,45.27,45.22,45.25,20038.0,40.3149,40.3149,40.2703,40.2971,20038.0
2021-09-03 10:25:00,45.26,45.28,45.23,45.25,5455.0,40.306,40.3238,40.2792,40.2971,5455.0
2021-09-03 10:30:00,45.23,45.31,45.23,45.31,9118.0,40.2792,40.3505,40.2792,40.3505,9118.0
2021-09-03 10:35:00,45.31,45.32,45.26,45.27,5456.0,40.3505,40.3594,40.306,40.3149,5456.0
2021-09-03 10:40:00,45.27,45.31,45.24,45.3,7764.0,40.3149,40.3505,40.2881,40.3416,7764.0
2021-09-03 10:45:00,45.3,45.34,45.29,45.34,8481.0,40.3416,40.3772,40.3327,40.3772,8481.0
2021-09-03 10:50:00,45.34,45.39,45.31,45.31,7185.0,40.3772,40.4217,40.3505,40.3505,7185.0
2021-09-03 10:55:00,45.3,45.31,45.25,45.26,7604.0,40.3416,40.3505,40.2971,40.306,7604.0
2021-09-03 11:00:00,45.26,45.29,45.17,45.19,5794.0,40.306,40.3327,40.2258,40.2436,5794.0
2021-09-03 11:05:00,45.19,45.28,45.17,45.26,7593.0,40.2436,40.3238,40.2258,40.306,7593.0
2021-09-03 11:10:00,45.25,45.26,45.19,45.23,4726.0,40.2971,40.306,40.2436,40.2792,4726.0
2021-09-03 11:15:00,45.23,45.23,45.1,45.11,17442.0,40.2792,40.2792,40.1635,40.1724,17442.0
2021-09-03 11:20:00,45.11,45.27,45.11,45.26,14297.0,40.1724,40.3149,40.1724,40.306,14297.0
2021-09-03 11:25:00,45.24,45.33,45.24,45.33,6321.0,40.2881,40.3683,40.2881,40.3683,6321.0
2021-09-03 11:30:00,45.34,45.36,45.32,45.36,6495.0,40.3772,40.395,40.3594,40.395,6495.0
2021-09-03 11:35:00,45.35,45.37,45.33,45.34,5412.0,40.3861,40.4039,40.3683,40.3772,5412.0
2021-09-03 11:40:00,45.34,45.36,45.33,45.35,5140.0,40.3772,40.395,40.3683,40.3861,5140.0
2021-09-03 11:45:00,45.36,45.42,45.36,45.42,7709.0,40.395,40.4484,40.395,40.4484,7709.0
2021-09-03 11:50:00,45.41,45.48,45.41,45.47,6052.0,40.4395,40.5019,40.4395,40.493,6052.0
2021-09-03 11:55:00,45.5,45.5,45.44,45.45,11836.0,40.5197,40.5197,40.4663,40.4752,11836.0
2021-09-03 12:00:00,45.45,45.59,45.44,45.58,16279.0,40.4752,40.5998,40.4663,40.5909,16279.0
2021-09-03 12:05:00,45.58,45.58,45.53,45.54,4281.0,40.5909,40.5909,40.5464,40.5553,4281.0
2021-09-03 12:10:00,45.53,45.53,45.4,45.48,31946.0,40.5464,40.5464,40.4306,40.5019,31946.0
2021-09-03 12:15:00,45.46,45.46,45.41,45.42,5427.0,40.4841,40.4841,40.4395,40.4484,5427.0
2021-09-03 12:20:00,45.42,45.49,45.42,45.48,12630.0,40.4484,40.5108,40.4484,40.5019,12630.0
2021-09-03 12:25:00,45.48,45.53,45.47,45.48,13277.0,40.5019,40.5464,40.493,40.5019,13277.0
2021-09-03 12:30:00,45.48,45.49,45.44,45.45,4691.0,40.5019,40.5108,40.4663,40.4752,4691.0
2021-09-03 12:35:00,45.46,45.46,45.42,45.46,6265.0,40.4841,40.4841,40.4484,40.4841,6265.0
2021-09-03 12:40:00,45.46,45.49,45.45,45.49,6968.0,40.4841,40.5108,40.4752,40.5108,6968.0
2021-09-03 12:45:00,45.48,45.49,45.46,45.48,5809.0,40.5019,40.5108,40.4841,40.5019,5809.0
2021-09-03 12:50:00,45.48,45.49,45.44,45.48,8119.0,40.5019,40.5108,40.4663,40.5019,8119.0
2021-09-03 12:55:00,45.48,45.48,45.45,45.48,5685.0,40.5019,40.5019,40.4752,40.5019,5685.0
2021-09-03 13:00:00,45.48,45.5,45.46,45.5,3801.0,40.5019,40.5197,40.4841,40.5197,3801.0
2021-09-03 13:05:00,45.5,45.52,45.49,45.52,3577.0,40.5197,40.5375,40.5108,40.5375,3577.0
2021-09-03 13:10:00,45.53,45.54,45.49,45.5,9818.0,40.5464,40.5553,40.5108,40.5197,9818.0
2021-09-03 13:15:00,45.49,45.5,45.46,45.48,4086.0,40.5108,40.5197,40.4841,40.5019,4086.0
2021-09-03 13:20:00,45.48,45.51,45.48,45.49,4829.0,40.5019,40.5286,40.5019,40.5108,4829.0
2021-09-03 13:25:00,45.5,45.51,45.48,45.48,4320.0,40.5197,40.5286,40.5019,40.5019,4320.0
2021-09-03 13:30:00,45.48,45.5,45.48,45.49,5306.0,40.5019,40.5197,40.5019,40.5108,5306.0
2021-09-03 13:35:00,45.49,45.49,45.46,45.47,9458.0,40.5108,40.5108,40.4841,40.493,9458.0
2021-09-03 13:40:00,45.47,45.57,45.47,45.55,13025.0,40.493,40.582,40.493,40.5642,13025.0
2021-09-03 13:45:00,45.54,45.54,45.52,45.54,2816.0,40.5553,40.5553,40.5375,40.5553,2816.0
2021-09-03 13:50:00,45.54,45.54,45.51,45.53,4593.0,40.5553,40.5553,40.5286,40.5464,4593.0
2021-09-03 13:55:00,45.53,45.53,45.44,45.45,14361.0,40.5464,40.5464,40.4663,40.4752,14361.0
2021-09-03 14:00:00,45.45,45.48,45.44,45.46,8801.0,40.4752,40.5019,40.4663,40.4841,8801.0
2021-09-03 14:05:00,45.47,45.5,45.46,45.5,13404.0,40.493,40.5197,40.4841,40.5197,13404.0
2021-09-03 14:10:00,45.5,45.53,45.49,45.53,16993.0,40.5197,40.5464,40.5108,40.5464,16993.0
2021-09-03 14:15:00,45.53,45.59,45.53,45.57,13861.0,40.5464,40.5998,40.5464,40.582,13861.0
2021-09-03 14:20:00,45.57,45.57,45.52,45.52,6195.0,40.582,40.582,40.5375,40.5375,6195.0
2021-09-03 14:25:00,45.52,45.52,45.48,45.52,7235.0,40.5375,40.5375,40.5019,40.5375,7235.0
2021-09-03 14:30:00,45.52,45.54,45.52,45.54,3169.0,40.5375,40.5553,40.5375,40.5553,3169.0
2021-09-03 14:35:00,45.53,45.55,45.52,45.54,8087.0,40.5464,40.5642,40.5375,40.5553,8087.0
2021-09-03 14:40:00,45.54,45.61,45.53,45.61,4225.0,40.5553,40.6176,40.5464,40.6176,4225.0
2021-09-03 14:45:00,45.61,45.67,45.6,45.66,4652.0,40.6176,40.6711,40.6087,40.6622,4652.0
2021-09-03 14:50:00,45.66,45.67,45.61,45.62,6986.0,40.6622,40.6711,40.6176,40.6266,6986.0
2021-09-03 14:55:00,45.62,45.62,45.57,45.58,8918.0,40.6266,40.6266,40.582,40.5909,8918.0
2021-09-03 15:00:00,45.58,45.64,45.55,45.63,9785.0,40.5909,40.6444,40.5642,40.6355,9785.0
2021-09-03 15:05:00,45.62,45.63,45.6,45.62,5245.0,40.6266,40.6355,40.6087,40.6266,5245.0
2021-09-03 15:10:00,45.61,45.64,45.6,45.64,9066.0,40.6176,40.6444,40.6087,40.6444,9066.0
2021-09-03 15:15:00,45.64,45.65,45.63,45.65,7348.0,40.6444,40.6533,40.6355,40.6533,7348.0
2021-09-03 15:20:00,45.65,45.69,45.63,45.69,7308.0,40.6533,40.6889,40.6355,40.6889,7308.0
2021-09-03 15:25:00,45.7,45.72,45.57,45.61,20505.0,40.6978,40.7156,40.582,40.6176,20505.0
2021-09-03 15:30:00,45.61,45.62,45.57,45.57,9483.0,40.6176,40.6266,40.582,40.582,9483.0
2021-09-03 15:35:00,45.58,45.68,45.55,45.55,19247.0,40.5909,40.68,40.5642,40.5642,19247.0
2021-09-03 15:40:00,45.55,45.56,45.52,45.55,13388.0,40.5642,40.5731,40.5375,40.5642,13388.0
2021-09-03 15:45:00,45.55,45.62,45.55,45.58,17951.0,40.5642,40.6266,40.5642,40.5909,17951.0
2021-09-03 15:50:00,45.57,45.58,45.47,45.48,37831.0,40.582,40.5909,40.493,40.5019,37831.0
2021-09-03 15:55:00,45.48,45.48,45.38,45.43,113328.0,40.5019,40.5019,40.4128,40.4573,113328.0
2021-09-07 09:30:00,45.32,45.38,45.04,45.31,15219.0,40.3594,40.4128,40.11,40.3505,15219.0
2021-09-07 09:35:00,45.34,45.43,45.27,45.31,6998.0,40.3772,40.4573,40.3149,40.3505,6998.0
2021-09-07 09:40:00,45.31,45.5,45.31,45.49,1715.0,40.3505,40.5197,40.3505,40.5108,1715.0
2021-09-07 09:45:00,45.48,45.51,45.29,45.3,16401.0,40.5019,40.5286,40.3327,40.3416,16401.0
2021-09-07 09:50:00,45.28,45.35,45.26,45.34,5495.0,40.3238,40.3861,40.306,40.3772,5495.0
2021-09-07 09:55:00,45.33,45.34,45.23,45.25,8347.0,40.3683,40.3772,40.2792,40.2971,8347.0
2021-09-07 10:00:00,45.29,45.35,45.27,45.33,8187.0,40.3327,40.3861,40.3149,40.3683,8187.0
2021-09-07 10:05:00,45.3,45.34,45.28,45.3,6970.0,40.3416,40.3772,40.3238,40.3416,6970.0
2021-09-07 10:10:00,45.31,45.31,45.2,45.27,10900.0,40.3505,40.3505,40.2525,40.3149,10900.0
2021-09-07 10:15:00,45.24,45.31,45.22,45.28,7941.0,40.2881,40.3505,40.2703,40.3238,7941.0
2021-09-07 10:20:00,45.28,45.35,45.28,45.34,3533.0,40.3238,40.3861,40.3238,40.3772,3533.0
2021-09-07 10:25:00,45.33,45.33,45.27,45.29,2078.0,40.3683,40.3683,40.3149,40.3327,2078.0
2021-09-07 10:30:00,45.3,45.31,45.19,45.2,5198.0,40.3416,40.3505,40.2436,40.2525,5198.0
2021-09-07 10:35:00,45.21,45.32,45.19,45.3,18400.0,40.2614,40.3594,40.2436,40.3416,18400.0
2021-09-07 10:40:00,45.3,45.31,45.2,45.2,7893.0,40.3416,40.3505,40.2525,40.2525,7893.0
2021-09-07 10:45:00,45.2,45.2,45.02,45.02,14215.0,40.2525,40.2525,40.0922,40.0922,14215.0
2021-09-07 10:50:00,45.04,45.04,44.97,44.97,3785.0,40.11,40.11,40.0477,40.0477,3785.0
2021-09-07 10:55:00,44.97,45.01,44.92,44.92,6400.0,40.0477,40.0833,40.0032,40.0032,6400.0
2021-09-07 11:00:00,44.92,44.94,44.9,44.93,4423.0,40.0032,40.021,39.9854,40.0121,4423.0
2021-09-07 11:05:00,44.92,44.96,44.87,44.94,8148.0,40.0032,40.0388,39.9586,40.021,8148.0
2021-09-07 11:10:00,44.93,44.94,44.88,44.88,4686.0,40.0121,40.021,39.9676,39.9676,4686.0
2021-09-07 11:15:00,44.87,44.91,44.85,44.85,3197.0,39.9586,39.9943,39.9408,39.9408,3197.0
2021-09-07 11:20:00,44.85,44.88,44.84,44.84,4869.0,39.9408,39.9676,39.9319,39.9319,4869.0
2021-09-07 11:25:00,44.84,44.88,44.81,44.88,4157.0,39.9319,39.9676,39.9052,39.9676,4157.0
2021-09-07 11:30:00,44.89,44.93,44.88,44.93,3658.0,39.9765,40.0121,39.9676,40.0121,3658.0
2021-09-07 11:35:00,44.91,44.94,44.91,44.93,3423.0,39.9943,40.021,39.9943,40.0121,3423.0
2021-09-07 11:40:00,44.93,45.03,44.92,45.03,8302.0,40.0121,40.1011,40.0032,40.1011,8302.0
2021-09-07 11:45:00,45.01,45.02,44.96,45.0,2870.0,40.0833,40.0922,40.0388,40.0744,2870.0
2021-09-07 11:50:00,44.99,45.0,44.96,44.97,3111.0,40.0655,40.0744,40.0388,40.0477,3111.0
2021-09-07 11:55:00,44.96,44.96,44.89,44.89,6235.0,40.0388,40.0388,39.9765,39.9765,6235.0
2021-09-07 12:00:00,44.89,45.01,44.89,45.0,3511.0,39.9765,40.0833,39.9765,40.0744,3511.0
2021-09-07 12:05:00,45.01,45.06,45.0,45.02,5318.0,40.0833,40.1278,40.0744,40.0922,5318.0
2021-09-07 12:10:00,45.03,45.05,45.0,45.02,7795.0,40.1011,40.1189,40.0744,40.0922,7795.0
2021-09-07 12:15:00,44.99,45.0,44.98,44.99,4243.0,40.0655,40.0744,40.0566,40.0655,4243.0
2021-09-07 12:20:00,45.0,45.04,44.99,45.04,3364.0,40.0744,40.11,40.0655,40.11,3364.0
2021-09-07 12:25:00,45.03,45.08,45.03,45.08,3521.0,40.1011,40.1457,40.1011,40.1457,3521.0
2021-09-07 12:30:00,45.05,45.11,45.05,45.09,4227.0,40.1189,40.1724,40.1189,40.1546,4227.0
2021-09-07 12:35:00,45.11,45.12,45.09,45.1,3083.0,40.1724,40.1813,40.1546,40.1635,3083.0
2021-09-07 12:40:00,45.1,45.14,45.1,45.14,2564.0,40.1635,40.1991,40.1635,40.1991,2564.0
2021-09-07 12:45:00,45.15,45.19,45.15,45.19,3531.0,40.208,40.2436,40.208,40.2436,3531.0
2021-09-07 12:50:00,45.19,45.23,45.19,45.21,2620.0,40.2436,40.2792,40.2436,40.2614,2620.0
2021-09-07 12:55:00,45.22,45.22,45.19,45.2,3672.0,40.2703,40.2703,40.2436,40.2525,3672.0
2021-09-07 13:00:00,45.18,45.23,45.18,45.2,4012.0,40.2347,40.2792,40.2347,40.2525,4012.0
2021-09-07 13:05:00,45.2,45.23,45.2,45.23,5228.0,40.2525,40.2792,40.2525,40.2792,5228.0
2021-09-07 13:10:00,45.24,45.26,45.23,45.26,3211.0,40.2881,40.306,40.2792,40.306,3211.0
2021-09-07 13:15:00,45.26,45.26,45.23,45.24,2054.0,40.306,40.306,40.2792,40.2881,2054.0
2021-09-07 13:20:00,45.25,45.25,45.21,45.22,3293.0,40.2971,40.2971,40.2614,40.2703,3293.0
2021-09-07 13:25:00,45.22,45.23,45.19,45.22,3000.0,40.2703,40.2792,40.2436,40.2703,3000.0
2021-09-07 13:30:00,45.22,45.24,45.22,45.23,2803.0,40.2703,40.2881,40.2703,40.2792,2803.0
2021-09-07 13:35:00,45.24,45.28,45.23,45.28,4049.0,40.2881,40.3238,40.2792,40.3238,4049.0
2021-09-07 13:40:00,45.27,45.27,45.25,45.26,3754.0,40.3149,40.3149,40.2971,40.306,3754.0
2021-09-07 13:45:00,45.27,45.28,45.26,45.27,6399.0,40.3149,40.3238,40.306,40.3149,6399.0
2021-09-07 13:50:00,45.27,45.3,45.27,45.3,2997.0,40.3149,40.3416,40.3149,40.3416,2997.0
2021-09-07 13:55:00,45.3,45.3,45.22,45.22,6267.0,40.3416,40.3416,40.2703,40.2703,6267.0
2021-09-07 14:00:00,45.23,45.26,45.23,45.26,1328.0,40.2792,40.306,40.2792,40.306,1328.0
2021-09-07 14:05:00,45.25,45.25,45.19,45.2,4137.0,40.2971,40.2971,40.2436,40.2525,4137.0
2021-09-07 14:10:00,45.19,45.2,45.18,45.19,1800.0,40.2436,40.2525,40.2347,40.2436,1800.0
2021-09-07 14:15:00,45.19,45.2,45.17,45.18,2327.0,40.2436,40.2525,40.2258,40.2347,2327.0
2021-09-07 14:20:00,45.17,45.18,45.12,45.14,4441.0,40.2258,40.2347,40.1813,40.1991,4441.0
2021-09-07 14:25:00,45.13,45.13,45.11,45.12,4201.0,40.1902,40.1902,40.1724,40.1813,4201.0
2021-09-07 14:30:00,45.13,45.16,45.12,45.16,5933.0,40.1902,40.2169,40.1813,40.2169,5933.0
2021-09-07 14:35:00,45.16,45.16,45.13,45.15,2820.0,40.2169,40.2169,40.1902,40.208,2820.0
2021-09-07 14:40:00,45.16,45.17,45.13,45.15,2208.0,40.2169,40.2258,40.1902,40.208,2208.0
2021-09-07 14:45:00,45.15,45.16,45.14,45.14,2628.0,40.208,40.2169,40.1991,40.1991,2628.0
2021-09-07 14:50:00,45.16,45.16,45.12,45.13,6185.0,40.2169,40.2169,40.1813,40.1902,6185.0
2021-09-07 14:55:00,45.13,45.15,45.09,45.09,3747.0,40.1902,40.208,40.1546,40.1546,3747.0
2021-09-07 15:00:00,45.09,45.09,45.04,45.05,8550.0,40.1546,40.1546,40.11,40.1189,8550.0
2021-09-07 15:05:00,45.05,45.05,45.01,45.01,3775.0,40.1189,40.1189,40.0833,40.0833,3775.0
2021-09-07 15:10:00,45.02,45.03,45.01,45.02,4435.0,40.0922,40.1011,40.0833,40.0922,4435.0
2021-09-07 15:15:00,45.01,45.02,44.99,45.01,10991.0,40.0833,40.0922,40.0655,40.0833,10991.0
2021-09-07 15:20:00,45.0,45.0,44.97,44.99,5838.0,40.0744,40.0744,40.0477,40.0655,5838.0
2021-09-07 15:25:00,44.98,45.0,44.92,44.94,11949.0,40.0566,40.0744,40.0032,40.021,11949.0
2021-09-07 15:30:00,44.94,44.98,44.91,44.94,15142.0,40.021,40.0566,39.9943,40.021,15142.0
2021-09-07 15:35:00,44.93,44.93,44.84,44.86,18264.0,40.0121,40.0121,39.9319,39.9497,18264.0
2021-09-07 15:40:00,44.85,44.9,44.83,44.84,20063.0,39.9408,39.9854,39.923,39.9319,20063.0
2021-09-07 15:45:00,44.84,44.93,44.83,44.93,23851.0,39.9319,40.0121,39.923,40.0121,23851.0
2021-09-07 15:50:00,44.93,45.01,44.9,44.91,49477.0,40.0121,40.0833,39.9854,39.9943,49477.0
2021-09-07 15:55:00,44.92,44.96,44.85,44.88,180354.0,40.0032,40.0388,39.9408,39.9676,180354.0
2021-09-08 09:30:00,44.77,44.91,44.7,44.74,16782.0,39.8696,39.9943,39.8073,39.8429,16782.0
2021-09-08 09:35:00,44.8,44.87,44.77,44.85,5065.0,39.8963,39.9586,39.8696,39.9408,5065.0
2021-09-08 09:40:00,44.86,44.86,44.8,44.82,6758.0,39.9497,39.9497,39.8963,39.9141,6758.0
2021-09-08 09:45:00,44.86,44.99,44.86,44.97,9296.0,39.9497,40.0655,39.9497,40.0477,9296.0
2021-09-08 09:50:00,44.97,44.97,44.88,44.93,3367.0,40.0477,40.0477,39.9676,40.0121,3367.0
2021-09-08 09:55:00,44.93,45.04,44.93,45.04,4814.0,40.0121,40.11,40.0121,40.11,4814.0
2021-09-08 10:00:00,45.06,45.13,45.06,45.09,2303.0,40.1278,40.1902,40.1278,40.1546,2303.0
2021-09-08 10:05:00,45.12,45.22,45.04,45.19,7496.0,40.1813,40.2703,40.11,40.2436,7496.0
2021-09-08 10:10:00,45.17,45.23,45.17,45.23,3269.0,40.2258,40.2792,40.2258,40.2792,3269.0
2021-09-08 10:15:00,45.18,45.32,45.16,45.32,8553.0,40.2347,40.3594,40.2169,40.3594,8553.0
2021-09-08 10:20:00,45.3,45.36,45.29,45.32,11226.0,40.3416,40.395,40.3327,40.3594,11226.0
2021-09-08 10:25:00,45.3,45.37,45.3,45.33,5730.0,40.3416,40.4039,40.3416,40.3683,5730.0
2021-09-08 10:30:00,45.33,45.38,45.29,45.32,6606.0,40.3683,40.4128,40.3327,40.3594,6606.0
2021-09-08 10:35:00,45.31,45.32,45.18,45.27,12022.0,40.3505,40.3594,40.2347,40.3149,12022.0
2021-09-08 10:40:00,45.28,45.29,45.2,45.24,6741.0,40.3238,40.3327,40.2525,40.2881,6741.0
2021-09-08 10:45:00,45.24,45.31,45.17,45.26,15874.0,40.2881,40.3505,40.2258,40.306,15874.0
2021-09-08 10:50:00,45.26,45.35,45.25,45.31,8751.0,40.306,40.3861,40.2971,40.3505,8751.0
2021-09-08 10:55:00,45.32,45.48,45.3,45.47,6930.0,40.3594,40.5019,40.3416,40.493,6930.0
2021-09-08 11:00:00,45.46,45.55,45.45,45.5,13037.0,40.4841,40.5642,40.4752,40.5197,13037.0
2021-09-08 11:05:00,45.5,45.52,45.43,45.46,19735.0,40.5197,40.5375,40.4573,40.4841,19735.0
2021-09-08 11:10:00,45.43,45.47,45.39,45.42,6995.0,40.4573,40.493,40.4217,40.4484,6995.0
2021-09-08 11:15:00,45.42,45.42,45.33,45.34,13231.0,40.4484,40.4484,40.3683,40.3772,13231.0
2021-09-08 11:20:00,45.34,45.39,45.31,45.32,6317.0,40.3772,40.4217,40.3505,40.3594,6317.0
2021-09-08 11:25:00,45.31,45.34,45.29,45.32,11509.0,40.3505,40.3772,40.3327,40.3594,11509.0
2021-09-08 11:30:00,45.32,45.38,45.28,45.28,7904.0,40.3594,40.4128,40.3238,40.3238,7904.0
2021-09-08 11:35:00,45.28,45.34,45.27,45.33,5507.0,40.3238,40.3772,40.3149,40.3683,5507.0
2021-09-08 11:40:00,45.33,45.41,45.33,45.41,11568.0,40.3683,40.4395,40.3683,40.4395,11568.0
2021-09-08 11:45:00,45.43,45.49,45.38,45.39,10047.0,40.4573,40.5108,40.4128,40.4217,10047.0
2021-09-08 11:50:00,45.37,45.45,45.37,45.41,9544.0,40.4039,40.4752,40.4039,40.4395,9544.0
2021-09-08 11:55:00,45.39,45.39,45.32,45.36,16293.0,40.4217,40.4217,40.3594,40.395,16293.0
2021-09-08 12:00:00,45.35,45.38,45.31,45.31,8775.0,40.3861,40.4128,40.3505,40.3505,8775.0
2021-09-08 12:05:00,45.31,45.32,45.25,45.26,7150.0,40.3505,40.3594,40.2971,40.306,7150.0
2021-09-08 12:10:00,45.26,45.31,45.25,45.3,6323.0,40.306,40.3505,40.2971,40.3416,6323.0
2021-09-08 12:15:00,45.29,45.29,45.25,45.29,4828.0,40.3327,40.3327,40.2971,40.3327,4828.0
2021-09-08 12:20:00,45.29,45.3,45.27,45.3,3156.0,40.3327,40.3416,40.3149,40.3416,3156.0
2021-09-08 12:25:00,45.29,45.32,45.27,45.31,5713.0,40.3327,40.3594,40.3149,40.3505,5713.0
2021-09-08 12:30:00,45.3,45.34,45.3,45.34,2978.0,40.3416,40.3772,40.3416,40.3772,2978.0
2021-09-08 12:35:00,45.34,45.34,45.31,45.34,2911.0,40.3772,40.3772,40.3505,40.3772,2911.0
2021-09-08 12:40:00,45.35,45.43,45.35,45.41,4571.0,40.3861,40.4573,40.3861,40.4395,4571.0
2021-09-08 12:45:00,45.41,45.42,45.38,45.4,3772.0,40.4395,40.4484,40.4128,40.4306,3772.0
2021-09-08 12:50:00,45.41,45.42,45.38,45.4,2200.0,40.4395,40.4484,40.4128,40.4306,2200.0
2021-09-08 12:55:00,45.4,45.41,45.36,45.36,3695.0,40.4306,40.4395,40.395,40.395,3695.0
2021-09-08 13:00:00,45.38,45.38,45.34,45.35,2676.0,40.4128,40.4128,40.3772,40.3861,2676.0
2021-09-08 13:05:00,45.36,45.39,45.3,45.3,4042.0,40.395,40.4217,40.3416,40.3416,4042.0
2021-09-08 13:10:00,45.3,45.32,45.27,45.27,3901.0,40.3416,40.3594,40.3149,40.3149,3901.0
2021-09-08 13:15:00,45.29,45.3,45.27,45.3,3711.0,40.3327,40.3416,40.3149,40.3416,3711.0
2021-09-08 13:20:00,45.3,45.31,45.25,45.25,3747.0,40.3416,40.3505,40.2971,40.2971,3747.0
2021-09-08 13:25:00,45.25,45.26,45.24,45.26,1278.0,40.2971,40.306,40.2881,40.306,1278.0
2021-09-08 13:30:00,45.26,45.28,45.25,45.26,3536.0,40.306,40.3238,40.2971,40.306,3536.0
2021-09-08 13:35:00,45.27,45.43,45.26,45.34,33811.0,40.3149,40.4573,40.306,40.3772,33811.0
2021-09-08 13:40:00,45.32,45.32,45.24,45.26,4734.0,40.3594,40.3594,40.2881,40.306,4734.0
2021-09-08 13:45:00,45.26,45.29,45.25,45.27,11537.0,40.306,40.3327,40.2971,40.3149,11537.0
2021-09-08 13:50:00,45.25,45.26,45.18,45.2,11093.0,40.2971,40.306,40.2347,40.2525,11093.0
2021-09-08 13:55:00,45.19,45.25,45.19,45.24,9153.0,40.2436,40.2971,40.2436,40.2881,9153.0
2021-09-08 14:00:00,45.25,45.32,45.25,45.27,21511.0,40.2971,40.3594,40.2971,40.3149,21511.0
2021-09-08 14:05:00,45.26,45.31,45.26,45.31,5233.0,40.306,40.3505,40.306,40.3505,5233.0
2021-09-08 14:10:00,45.32,45.4,45.32,45.4,3695.0,40.3594,40.4306,40.3594,40.4306,3695.0
2021-09-08 14:15:00,45.4,45.4,45.36,45.38,3606.0,40.4306,40.4306,40.395,40.4128,3606.0
2021-09-08 14:20:00,45.39,45.4,45.36,45.37,4305.0,40.4217,40.4306,40.395,40.4039,4305.0
2021-09-08 14:25:00,45.36,45.4,45.36,45.39,2600.0,40.395,40.4306,40.395,40.4217,2600.0
2021-09-08 14:30:00,45.39,45.39,45.33,45.34,11690.0,40.4217,40.4217,40.3683,40.3772,11690.0
2021-09-08 14:35:00,45.34,45.37,45.34,45.35,4006.0,40.3772,40.4039,40.3772,40.3861,4006.0
2021-09-08 14:40:00,45.35,45.38,45.34,45.37,7749.0,40.3861,40.4128,40.3772,40.4039,7749.0
2021-09-08 14:45:00,45.37,45.38,45.33,45.37,6705.0,40.4039,40.4128,40.3683,40.4039,6705.0
2021-09-08 14:50:00,45.36,45.39,45.36,45.36,5701.0,40.395,40.4217,40.395,40.395,5701.0
2021-09-08 14:55:00,45.37,45.37,45.35,45.36,4167.0,40.4039,40.4039,40.3861,40.395,4167.0
2021-09-08 15:00:00,45.35,45.38,45.33,45.37,7524.0,40.3861,40.4128,40.3683,40.4039,7524.0
2021-09-08 15:05:00,45.37,45.37,45.34,45.35,5338.0,40.4039,40.4039,40.3772,40.3861,5338.0
2021-09-08 15:10:00,45.37,45.48,45.37,45.48,6826.0,40.4039,40.5019,40.4039,40.5019,6826.0
2021-09-08 15:15:00,45.48,45.49,45.4,45.41,9170.0,40.5019,40.5108,40.4306,40.4395,9170.0
2021-09-08 15:20:00,45.39,45.42,45.39,45.4,3808.0,40.4217,40.4484,40.4217,40.4306,3808.0
2021-09-08 15:25:00,45.41,45.42,45.37,45.38,5515.0,40.4395,40.4484,40.4039,40.4128,5515.0
2021-09-08 15:30:00,45.39,45.45,45.38,45.43,11437.0,40.4217,40.4752,40.4128,40.4573,11437.0
2021-09-08 15:35:00,45.42,45.45,45.4,45.45,7888.0,40.4484,40.4752,40.4306,40.4752,7888.0
2021-09-08 15:40:00,45.45,45.52,45.41,45.5,26039.0,40.4752,40.5375,40.4395,40.5197,26039.0
2021-09-08 15:45:00,45.51,45.52,45.42,45.42,20239.0,40.5286,40.5375,40.4484,40.4484,20239.0
2021-09-08 15:50:00,45.44,45.45,45.35,45.35,33137.0,40.4663,40.4752,40.3861,40.3861,33137.0
2021-09-08 15:55:00,45.34,45.37,45.31,45.31,81426.0,40.3772,40.4039,40.3505,40.3505,81426.0
2021-09-09 09:30:00,45.24,45.37,45.06,45.34,17794.0,40.2881,40.4039,40.1278,40.3772,17794.0
2021-09-09 09:35:00,45.34,45.38,45.26,45.28,7660.0,40.3772,40.4128,40.306,40.3238,7660.0
2021-09-09 09:40:00,45.31,45.32,45.24,45.31,3309.0,40.3505,40.3594,40.2881,40.3505,3309.0
2021-09-09 09:45:00,45.32,45.32,45.22,45.26,5764.0,40.3594,40.3594,40.2703,40.306,5764.0
2021-09-09 09:50:00,45.24,45.29,45.23,45.23,2150.0,40.2881,40.3327,40.2792,40.2792,2150.0
2021-09-09 09:55:00,45.23,45.24,45.12,45.14,3383.0,40.2792,40.2881,40.1813,40.1991,3383.0
2021-09-09 10:00:00,45.16,45.16,45.08,45.08,13028.0,40.2169,40.2169,40.1457,40.1457,13028.0
2021-09-09 10:05:00,45.07,45.16,45.06,45.14,4900.0,40.1368,40.2169,40.1278,40.1991,4900.0
2021-09-09 10:10:00,45.15,45.22,45.12,45.22,2469.0,40.208,40.2703,40.1813,40.2703,2469.0
2021-09-09 10:15:00,45.23,45.28,45.22,45.22,3091.0,40.2792,40.3238,40.2703,40.2703,3091.0
2021-09-09 10:20:00,45.21,45.21,45.17,45.21,2969.0,40.2614,40.2614,40.2258,40.2614,2969.0
2021-09-09 10:25:00,45.21,45.25,45.2,45.23,2327.0,40.2614,40.2971,40.2525,40.2792,2327.0
2021-09-09 10:30:00,45.24,45.25,45.17,45.22,7841.0,40.2881,40.2971,40.2258,40.2703,7841.0
2021-09-09 10:35:00,45.22,45.22,45.18,45.2,1554.0,40.2703,40.2703,40.2347,40.2525,1554.0
2021-09-09 10:40:00,45.19,45.19,45.16,45.16,2167.0,40.2436,40.2436,40.2169,40.2169,2167.0
2021-09-09 10:45:00,45.16,45.16,45.12,45.13,3475.0,40.2169,40.2169,40.1813,40.1902,3475.0
2021-09-09 10:50:00,45.13,45.17,45.1,45.15,4999.0,40.1902,40.2258,40.1635,40.208,4999.0
2021-09-09 10:55:00,45.15,45.17,45.11,45.12,2691.0,40.208,40.2258,40.1724,40.1813,2691.0
2021-09-09 11:00:00,45.12,45.13,45.1,45.11,3467.0,40.1813,40.1902,40.1635,40.1724,3467.0
2021-09-09 11:05:00,45.1,45.1,44.98,44.98,6817.0,40.1635,40.1635,40.0566,40.0566,6817.0
2021-09-09 11:10:00,44.96,45.03,44.92,45.03,4094.0,40.0388,40.1011,40.0032,40.1011,4094.0
2021-09-09 11:15:00,45.01,45.02,44.97,44.99,3622.0,40.0833,40.0922,40.0477,40.0655,3622.0
2021-09-09 11:20:00,44.99,45.01,44.96,44.98,4000.0,40.0655,40.0833,40.0388,40.0566,4000.0
2021-09-09 11:25:00,44.98,45.06,44.98,45.03,5119.0,40.0566,40.1278,40.0566,40.1011,5119.0
2021-09-09 11:30:00,45.05,45.07,45.03,45.05,1800.0,40.1189,40.1368,40.1011,40.1189,1800.0
2021-09-09 11:35:00,45.09,45.09,45.05,45.05,4674.0,40.1546,40.1546,40.1189,40.1189,4674.0
2021-09-09 11:40:00,45.07,45.07,45.01,45.03,3312.0,40.1368,40.1368,40.0833,40.1011,3312.0
2021-09-09 11:45:00,45.04,45.08,45.03,45.08,4876.0,40.11,40.1457,40.1011,40.1457,4876.0
2021-09-09 11:50:00,45.06,45.07,45.06,45.07,2055.0,40.1278,40.1368,40.1278,40.1368,2055.0
2021-09-09 11:55:00,45.06,45.12,45.06,45.1,9065.0,40.1278,40.1813,40.1278,40.1635,9065.0
2021-09-09 12:00:00,45.1,45.11,45.01,45.01,1908.0,40.1635,40.1724,40.0833,40.0833,1908.0
2021-09-09 12:05:00,45.01,45.04,44.98,45.04,3555.0,40.0833,40.11,40.0566,40.11,3555.0
2021-09-09 12:10:00,45.05,45.08,45.05,45.08,5044.0,40.1189,40.1457,40.1189,40.1457,5044.0
2021-09-09 12:15:00,45.07,45.08,45.04,45.06,3732.0,40.1368,40.1457,40.11,40.1278,3732.0
2021-09-09 12:20:00,45.07,45.08,45.07,45.08,300.0,40.1368,40.1457,40.1368,40.1457,300.0
2021-09-09 12:25:00,45.12,45.14,45.11,45.13,2100.0,40.1813,40.1991,40.1724,40.1902,2100.0
2021-09-09 12:30:00,45.16,45.17,45.12,45.17,3708.0,40.2169,40.2258,40.1813,40.2258,3708.0
2021-09-09 12:35:00,45.16,45.2,45.16,45.19,1494.0,40.2169,40.2525,40.2169,40.2436,1494.0
2021-09-09 12:40:00,45.19,45.2,45.17,45.18,2494.0,40.2436,40.2525,40.2258,40.2347,2494.0
2021-09-09 12:45:00,45.17,45.19,45.17,45.19,811.0,40.2258,40.2436,40.2258,40.2436,811.0
2021-09-09 12:50:00,45.2,45.21,45.19,45.19,8058.0,40.2525,40.2614,40.2436,40.2436,8058.0
2021-09-09 12:55:00,45.19,45.19,45.14,45.15,2524.0,40.2436,40.2436,40.1991,40.208,2524.0
2021-09-09 13:00:00,45.16,45.18,45.16,45.18,1524.0,40.2169,40.2347,40.2169,40.2347,1524.0
2021-09-09 13:05:00,45.19,45.19,45.18,45.19,712.0,40.2436,40.2436,40.2347,40.2436,712.0
2021-09-09 13:10:00,45.2,45.21,45.19,45.19,9749.0,40.2525,40.2614,40.2436,40.2436,9749.0
2021-09-09 13:15:00,45.19,45.2,45.17,45.17,3570.0,40.2436,40.2525,40.2258,40.2258,3570.0
2021-09-09 13:20:00,45.14,45.14,45.05,45.07,4189.0,40.1991,40.1991,40.1189,40.1368,4189.0
2021-09-09 13:25:00,45.05,45.06,45.03,45.05,2303.0,40.1189,40.1278,40.1011,40.1189,2303.0
2021-09-09 13:30:00,45.05,45.05,44.89,44.89,6616.0,40.1189,40.1189,39.9765,39.9765,6616.0
2021-09-09 13:35:00,44.9,44.91,44.82,44.85,9669.0,39.9854,39.9943,39.9141,39.9408,9669.0
2021-09-09 13:40:00,44.84,44.94,44.84,44.9,5891.0,39.9319,40.021,39.9319,39.9854,5891.0
2021-09-09 13:45:00,44.91,44.92,44.9,44.92,2362.0,39.9943,40.0032,39.9854,40.0032,2362.0
2021-09-09 13:50:00,44.91,44.91,44.87,44.89,2428.0,39.9943,39.9943,39.9586,39.9765,2428.0
2021-09-09 13:55:00,44.9,44.9,44.88,44.88,1335.0,39.9854,39.9854,39.9676,39.9676,1335.0
2021-09-09 14:00:00,44.87,44.87,44.74,44.75,12258.0,39.9586,39.9586,39.8429,39.8518,12258.0
2021-09-09 14:05:00,44.75,44.81,44.74,44.81,4456.0,39.8518,39.9052,39.8429,39.9052,4456.0
2021-09-09 14:10:00,44.81,44.86,44.8,44.86,2700.0,39.9052,39.9497,39.8963,39.9497,2700.0
2021-09-09 14:15:00,44.86,44.86,44.82,44.82,2200.0,39.9497,39.9497,39.9141,39.9141,2200.0
2021-09-09 14:20:00,44.84,44.86,44.8,44.83,3700.0,39.9319,39.9497,39.8963,39.923,3700.0
2021-09-09 14:25:00,44.83,44.86,44.81,44.82,5103.0,39.923,39.9497,39.9052,39.9141,5103.0
2021-09-09 14:30:00,44.82,44.83,44.78,44.8,5277.0,39.9141,39.923,39.8785,39.8963,5277.0
2021-09-09 14:35:00,44.8,44.83,44.8,44.83,3058.0,39.8963,39.923,39.8963,39.923,3058.0
2021-09-09 14:40:00,44.83,44.85,44.82,44.82,7110.0,39.923,39.9408,39.9141,39.9141,7110.0
2021-09-09 14:45:00,44.83,44.89,44.83,44.89,12228.0,39.923,39.9765,39.923,39.9765,12228.0
2021-09-09 14:50:00,44.88,44.91,44.87,44.89,9096.0,39.9676,39.9943,39.9586,39.9765,9096.0
2021-09-09 14:55:00,44.88,44.88,44.85,44.85,3103.0,39.9676,39.9676,39.9408,39.9408,3103.0
2021-09-09 15:00:00,44.85,44.85,44.77,44.79,9125.0,39.9408,39.9408,39.8696,39.8874,9125.0
2021-09-09 15:05:00,44.82,44.83,44.76,44.76,8654.0,39.9141,39.923,39.8607,39.8607,8654.0
2021-09-09 15:10:00,44.77,44.8,44.73,44.73,3736.0,39.8696,39.8963,39.834,39.834,3736.0
2021-09-09 15:15:00,44.73,44.78,44.71,44.72,6917.0,39.834,39.8785,39.8162,39.8251,6917.0
2021-09-09 15:20:00,44.71,44.78,44.71,44.77,8476.0,39.8162,39.8785,39.8162,39.8696,8476.0
2021-09-09 15:25:00,44.76,44.79,44.75,44.76,6177.0,39.8607,39.8874,39.8518,39.8607,6177.0
2021-09-09 15:30:00,44.76,44.78,44.71,44.75,13386.0,39.8607,39.8785,39.8162,39.8518,13386.0
2021-09-09 15:35:00,44.74,44.81,44.72,44.79,10464.0,39.8429,39.9052,39.8251,39.8874,10464.0
2021-09-09 15:40:00,44.8,44.84,44.77,44.82,14131.0,39.8963,39.9319,39.8696,39.9141,14131.0
2021-09-09 15:45:00,44.81,44.81,44.76,44.77,20386.0,39.9052,39.9052,39.8607,39.8696,20386.0
2021-09-09 15:50:00,44.76,44.77,44.71,44.72,29783.0,39.8607,39.8696,39.8162,39.8251,29783.0
2021-09-09 15:55:00,44.71,44.74,44.66,44.74,99459.0,39.8162,39.8429,39.7716,39.8429,99459.0
2021-09-10 09:30:00,44.89,44.89,44.39,44.41,22722.0,39.9765,39.9765,39.5312,39.549,22722.0
2021-09-10 09:35:00,44.38,44.42,44.31,44.42,5956.0,39.5223,39.5579,39.4599,39.5579,5956.0
2021-09-10 09:40:00,44.45,44.5,44.37,44.38,4120.0,39.5846,39.6291,39.5134,39.5223,4120.0
2021-09-10 09:45:00,44.35,44.39,44.1,44.12,23392.0,39.4956,39.5312,39.2729,39.2907,23392.0
2021-09-10 09:50:00,44.11,44.18,43.93,43.96,17275.0,39.2818,39.3442,39.1215,39.1483,17275.0
2021-09-10 09:55:00,43.98,44.06,43.87,43.97,18008.0,39.1661,39.2373,39.0681,39.1572,18008.0
2021-09-10 10:00:00,43.96,43.98,43.81,43.81,13531.0,39.1483,39.1661,39.0147,39.0147,13531.0
2021-09-10 10:05:00,43.8,43.85,43.77,43.78,15418.0,39.0058,39.0503,38.979,38.988,15418.0
2021-09-10 10:10:00,43.79,43.93,43.77,43.93,44546.0,38.9969,39.1215,38.979,39.1215,44546.0
2021-09-10 10:15:00,43.9,43.98,43.89,43.97,13000.0,39.0948,39.1661,39.0859,39.1572,13000.0
2021-09-10 10:20:00,43.98,44.03,43.87,44.02,17167.0,39.1661,39.2106,39.0681,39.2017,17167.0
2021-09-10 10:25:00,44.02,44.14,44.01,44.08,39578.0,39.2017,39.3085,39.1928,39.2551,39578.0
2021-09-10 10:30:00,44.06,44.14,43.94,43.94,22812.0,39.2373,39.3085,39.1304,39.1304,22812.0
2021-09-10 10:35:00,43.96,44.09,43.93,44.02,18261.0,39.1483,39.264,39.1215,39.2017,18261.0
2021-09-10 10:40:00,43.99,44.0,43.9,44.0,9600.0,39.175,39.1839,39.0948,39.1839,9600.0
2021-09-10 10:45:00,44.0,44.0,43.93,43.98,10529.0,39.1839,39.1839,39.1215,39.1661,10529.0
2021-09-10 10:50:00,43.98,44.03,43.96,44.01,8678.0,39.1661,39.2106,39.1483,39.1928,8678.0
2021-09-10 10:55:00,43.95,44.01,43.92,43.97,6529.0,39.1393,39.1928,39.1126,39.1572,6529.0
2021-09-10 11:00:00,43.99,44.03,43.97,43.98,4314.0,39.175,39.2106,39.1572,39.1661,4314.0
2021-09-10 11:05:00,43.97,44.01,43.93,43.99,6712.0,39.1572,39.1928,39.1215,39.175,6712.0
2021-09-10 11:10:00,43.99,44.0,43.96,43.97,5989.0,39.175,39.1839,39.1483,39.1572,5989.0
2021-09-10 11:15:00,43.99,44.03,43.98,43.99,7175.0,39.175,39.2106,39.1661,39.175,7175.0
2021-09-10 11:20:00,43.98,44.01,43.97,43.98,5708.0,39.1661,39.1928,39.1572,39.1661,5708.0
2021-09-10 11:25:00,44.0,44.0,43.89,43.91,6845.0,39.1839,39.1839,39.0859,39.1037,6845.0
2021-09-10 11:30:00,43.92,43.93,43.89,43.92,8629.0,39.1126,39.1215,39.0859,39.1126,8629.0
2021-09-10 11:35:00,43.9,43.9,43.87,43.87,2163.0,39.0948,39.0948,39.0681,39.0681,2163.0
2021-09-10 11:40:00,43.85,43.94,43.85,43.93,6112.0,39.0503,39.1304,39.0503,39.1215,6112.0
2021-09-10 11:45:00,43.93,43.99,43.93,43.96,11786.0,39.1215,39.175,39.1215,39.1483,11786.0
2021-09-10 11:50:00,43.95,43.97,43.89,43.96,21249.0,39.1393,39.1572,39.0859,39.1483,21249.0
2021-09-10 11:55:00,43.95,44.11,43.94,44.11,59637.0,39.1393,39.2818,39.1304,39.2818,59637.0
2021-09-10 12:00:00,44.11,44.11,44.0,44.0,4826.0,39.2818,39.2818,39.1839,39.1839,4826.0
2021-09-10 12:05:00,43.99,44.04,43.97,44.02,5117.0,39.175,39.2195,39.1572,39.2017,5117.0
2021-09-10 12:10:00,44.01,44.09,44.0,44.07,37807.0,39.1928,39.264,39.1839,39.2462,37807.0
2021-09-10 12:15:00,44.09,44.1,44.07,44.07,6250.0,39.264,39.2729,39.2462,39.2462,6250.0
2021-09-10 12:20:00,44.08,44.14,44.06,44.13,36140.0,39.2551,39.3085,39.2373,39.2996,36140.0
2021-09-10 12:25:00,44.13,44.13,44.0,44.0,8817.0,39.2996,39.2996,39.1839,39.1839,8817.0
2021-09-10 12:30:00,44.01,44.06,44.01,44.04,6439.0,39.1928,39.2373,39.1928,39.2195,6439.0
2021-09-10 12:35:00,44.05,44.09,44.04,44.09,2918.0,39.2284,39.264,39.2195,39.264,2918.0
2021-09-10 12:40:00,44.08,44.09,44.03,44.03,7897.0,39.2551,39.264,39.2106,39.2106,7897.0
2021-09-10 12:45:00,44.02,44.05,44.01,44.02,3987.0,39.2017,39.2284,39.1928,39.2017,3987.0
2021-09-10 12:50:00,44.01,44.05,44.01,44.05,8888.0,39.1928,39.2284,39.1928,39.2284,8888.0
2021-09-10 12:55:00,44.05,44.05,43.93,43.93,9849.0,39.2284,39.2284,39.1215,39.1215,9849.0
2021-09-10 13:00:00,43.94,43.96,43.91,43.96,5445.0,39.1304,39.1483,39.1037,39.1483,5445.0
2021-09-10 13:05:00,43.95,43.96,43.92,43.92,5678.0,39.1393,39.1483,39.1126,39.1126,5678.0
2021-09-10 13:10:00,43.91,43.93,43.9,43.92,4953.0,39.1037,39.1215,39.0948,39.1126,4953.0
2021-09-10 13:15:00,43.92,43.92,43.9,43.9,2739.0,39.1126,39.1126,39.0948,39.0948,2739.0
2021-09-10 13:20:00,43.91,43.94,43.78,43.79,18900.0,39.1037,39.1304,38.988,38.9969,18900.0
2021-09-10 13:25:00,43.79,43.82,43.78,43.78,6124.0,38.9969,39.0236,38.988,38.988,6124.0
2021-09-10 13:30:00,43.77,43.86,43.77,43.86,9739.0,38.979,39.0592,38.979,39.0592,9739.0
2021-09-10 13:35:00,43.86,43.88,43.85,43.88,4044.0,39.0592,39.077,39.0503,39.077,4044.0
2021-09-10 13:40:00,43.88,43.94,43.86,43.87,6132.0,39.077,39.1304,39.0592,39.0681,6132.0
2021-09-10 13:45:00,43.87,43.92,43.86,43.92,12282.0,39.0681,39.1126,39.0592,39.1126,12282.0
2021-09-10 13:50:00,43.91,43.93,43.9,43.93,4464.0,39.1037,39.1215,39.0948,39.1215,4464.0
2021-09-10 13:55:00,43.92,43.92,43.84,43.84,11380.0,39.1126,39.1126,39.0414,39.0414,11380.0
2021-09-10 14:00:00,43.85,43.87,43.85,43.87,5621.0,39.0503,39.0681,39.0503,39.0681,5621.0
2021-09-10 14:05:00,43.86,43.86,43.81,43.86,8862.0,39.0592,39.0592,39.0147,39.0592,8862.0
2021-09-10 14:10:00,43.86,43.86,43.83,43.84,5675.0,39.0592,39.0592,39.0325,39.0414,5675.0
2021-09-10 14:15:00,43.85,43.85,43.81,43.83,7356.0,39.0503,39.0503,39.0147,39.0325,7356.0
2021-09-10 14:20:00,43.82,43.83,43.77,43.82,10330.0,39.0236,39.0325,38.979,39.0236,10330.0
2021-09-10 14:25:00,43.83,43.84,43.79,43.82,7590.0,39.0325,39.0414,38.9969,39.0236,7590.0
2021-09-10 14:30:00,43.82,43.82,43.77,43.78,6541.0,39.0236,39.0236,38.979,38.988,6541.0
2021-09-10 14:35:00,43.78,43.79,43.77,43.77,7131.0,38.988,38.9969,38.979,38.979,7131.0
2021-09-10 14:40:00,43.78,43.81,43.75,43.77,13095.0,38.988,39.0147,38.9612,38.979,13095.0
2021-09-10 14:45:00,43.77,43.8,43.73,43.73,11857.0,38.979,39.0058,38.9434,38.9434,11857.0
2021-09-10 14:50:00,43.73,43.78,43.7,43.72,20398.0,38.9434,38.988,38.9167,38.9345,20398.0
2021-09-10 14:55:00,43.73,43.76,43.72,43.74,20900.0,38.9434,38.9701,38.9345,38.9523,20900.0
2021-09-10 15:00:00,43.75,43.75,43.71,43.72,12458.0,38.9612,38.9612,38.9256,38.9345,12458.0
2021-09-10 15:05:00,43.73,43.76,43.72,43.73,15358.0,38.9434,38.9701,38.9345,38.9434,15358.0
2021-09-10 15:10:00,43.74,43.77,43.71,43.76,18036.0,38.9523,38.979,38.9256,38.9701,18036.0
2021-09-10 15:15:00,43.75,43.79,43.74,43.78,12456.0,38.9612,38.9969,38.9523,38.988,12456.0
2021-09-10 15:20:00,43.78,43.78,43.72,43.75,9519.0,38.988,38.988,38.9345,38.9612,9519.0
2021-09-10 15:25:00,43.74,43.75,43.69,43.72,12719.0,38.9523,38.9612,38.9078,38.9345,12719.0
2021-09-10 15:30:00,43.71,43.71,43.64,43.66,23838.0,38.9256,38.9256,38.8633,38.8811,23838.0
2021-09-10 15:35:00,43.66,43.66,43.56,43.56,28645.0,38.8811,38.8811,38.792,38.792,28645.0
2021-09-10 15:40:00,43.56,43.56,43.5,43.54,24029.0,38.792,38.792,38.7386,38.7742,24029.0
2021-09-10 15:45:00,43.54,43.54,43.44,43.46,33864.0,38.7742,38.7742,38.6852,38.703,33864.0
2021-09-10 15:50:00,43.45,43.45,43.37,43.41,63590.0,38.6941,38.6941,38.6228,38.6585,63590.0
2021-09-10 15:55:00,43.41,43.48,43.33,43.47,163269.0,38.6585,38.7208,38.5872,38.7119,163269.0
2021-09-13 09:30:00,43.89,43.89,43.47,43.76,19364.0,39.0859,39.0859,38.7119,38.9701,19364.0
2021-09-13 09:35:00,43.76,43.99,43.76,43.94,6968.0,38.9701,39.175,38.9701,39.1304,6968.0
2021-09-13 09:40:00,43.94,44.04,43.89,43.9,6534.0,39.1304,39.2195,39.0859,39.0948,6534.0
2021-09-13 09:45:00,43.89,43.9,43.78,43.9,6116.0,39.0859,39.0948,38.988,39.0948,6116.0
2021-09-13 09:50:00,43.9,43.98,43.86,43.89,8069.0,39.0948,39.1661,39.0592,39.0859,8069.0
2021-09-13 09:55:00,43.91,44.03,43.88,44.01,7019.0,39.1037,39.2106,39.077,39.1928,7019.0
2021-09-13 10:00:00,44.02,44.06,43.93,43.93,10200.0,39.2017,39.2373,39.1215,39.1215,10200.0
2021-09-13 10:05:00,43.93,44.06,43.92,44.06,14214.0,39.1215,39.2373,39.1126,39.2373,14214.0
2021-09-13 10:10:00,44.09,44.25,44.08,44.19,14082.0,39.264,39.4065,39.2551,39.3531,14082.0
2021-09-13 10:15:00,44.17,44.23,44.16,44.21,7617.0,39.3353,39.3887,39.3264,39.3709,7617.0
2021-09-13 10:20:00,44.23,44.23,44.0,44.02,9269.0,39.3887,39.3887,39.1839,39.2017,9269.0
2021-09-13 10:25:00,44.03,44.07,43.98,43.98,14577.0,39.2106,39.2462,39.1661,39.1661,14577.0
2021-09-13 10:30:00,43.99,44.11,43.98,44.08,12269.0,39.175,39.2818,39.1661,39.2551,12269.0
2021-09-13 10:35:00,44.09,44.19,44.09,44.15,6101.0,39.264,39.3531,39.264,39.3175,6101.0
2021-09-13 10:40:00,44.19,44.22,44.12,44.14,9195.0,39.3531,39.3798,39.2907,39.3085,9195.0
2021-09-13 10:45:00,44.17,44.27,44.15,44.17,7442.0,39.3353,39.4243,39.3175,39.3353,7442.0
2021-09-13 10:50:00,44.17,44.22,44.13,44.13,9992.0,39.3353,39.3798,39.2996,39.2996,9992.0
2021-09-13 10:55:00,44.12,44.19,44.1,44.17,7101.0,39.2907,39.3531,39.2729,39.3353,7101.0
2021-09-13 11:00:00,44.16,44.2,44.13,44.14,5810.0,39.3264,39.362,39.2996,39.3085,5810.0
2021-09-13 11:05:00,44.13,44.17,44.12,44.14,7657.0,39.2996,39.3353,39.2907,39.3085,7657.0
2021-09-13 11:10:00,44.15,44.17,44.11,44.11,7371.0,39.3175,39.3353,39.2818,39.2818,7371.0
2021-09-13 11:15:00,44.1,44.16,44.09,44.16,15845.0,39.2729,39.3264,39.264,39.3264,15845.0
2021-09-13 11:20:00,44.17,44.2,44.15,44.2,5397.0,39.3353,39.362,39.3175,39.362,5397.0
2021-09-13 11:25:00,44.2,44.24,44.13,44.13,6229.0,39.362,39.3976,39.2996,39.2996,6229.0
2021-09-13 11:30:00,44.14,44.23,44.14,44.2,10605.0,39.3085,39.3887,39.3085,39.362,10605.0
2021-09-13 11:35:00,44.2,44.26,44.15,44.25,13140.0,39.362,39.4154,39.3175,39.4065,13140.0
2021-09-13 11:40:00,44.25,44.32,44.23,44.23,7491.0,39.4065,39.4688,39.3887,39.3887,7491.0
2021-09-13 11:45:00,44.23,44.3,44.21,44.26,7642.0,39.3887,39.451,39.3709,39.4154,7642.0
2021-09-13 11:50:00,44.27,44.28,44.23,44.28,6822.0,39.4243,39.4332,39.3887,39.4332,6822.0
2021-09-13 11:55:00,44.28,44.31,44.23,44.26,9142.0,39.4332,39.4599,39.3887,39.4154,9142.0
2021-09-13 12:00:00,44.25,44.28,44.13,44.13,11060.0,39.4065,39.4332,39.2996,39.2996,11060.0
2021-09-13 12:05:00,44.15,44.21,44.14,44.21,5943.0,39.3175,39.3709,39.3085,39.3709,5943.0
2021-09-13 12:10:00,44.21,44.23,44.18,44.21,8741.0,39.3709,39.3887,39.3442,39.3709,8741.0
2021-09-13 12:15:00,44.21,44.21,44.12,44.18,7853.0,39.3709,39.3709,39.2907,39.3442,7853.0
2021-09-13 12:20:00,44.2,44.21,44.15,44.16,4848.0,39.362,39.3709,39.3175,39.3264,4848.0
2021-09-13 12:25:00,44.16,44.16,44.06,44.13,5254.0,39.3264,39.3264,39.2373,39.2996,5254.0
2021-09-13 12:30:00,44.11,44.17,44.11,44.17,3898.0,39.2818,39.3353,39.2818,39.3353,3898.0
2021-09-13 12:35:00,44.18,44.22,44.12,44.13,7010.0,39.3442,39.3798,39.2907,39.2996,7010.0
2021-09-13 12:40:00,44.13,44.15,44.11,44.13,6798.0,39.2996,39.3175,39.2818,39.2996,6798.0
2021-09-13 12:45:00,44.13,44.13,44.06,44.07,9373.0,39.2996,39.2996,39.2373,39.2462,9373.0
2021-09-13 12:50:00,44.06,44.1,44.04,44.05,3856.0,39.2373,39.2729,39.2195,39.2284,3856.0
2021-09-13 12:55:00,44.05,44.07,44.03,44.04,2569.0,39.2284,39.2462,39.2106,39.2195,2569.0
2021-09-13 13:00:00,44.04,44.13,44.0,44.06,38975.0,39.2195,39.2996,39.1839,39.2373,38975.0
2021-09-13 13:05:00,44.05,44.07,43.99,44.0,38499.0,39.2284,39.2462,39.175,39.1839,38499.0
2021-09-13 13:10:00,44.0,44.0,43.95,43.96,4624.0,39.1839,39.1839,39.1393,39.1483,4624.0
2021-09-13 13:15:00,43.95,43.98,43.93,43.96,4331.0,39.1393,39.1661,39.1215,39.1483,4331.0
2021-09-13 13:20:00,43.96,44.01,43.93,44.01,2866.0,39.1483,39.1928,39.1215,39.1928,2866.0
2021-09-13 13:25:00,44.0,44.02,43.95,43.95,4873.0,39.1839,39.2017,39.1393,39.1393,4873.0
2021-09-13 13:30:00,43.95,43.97,43.93,43.96,4532.0,39.1393,39.1572,39.1215,39.1483,4532.0
2021-09-13 13:35:00,43.97,43.98,43.93,43.93,8027.0,39.1572,39.1661,39.1215,39.1215,8027.0
2021-09-13 13:40:00,43.94,43.98,43.92,43.97,5526.0,39.1304,39.1661,39.1126,39.1572,5526.0
2021-09-13 13:45:00,43.96,44.03,43.96,44.0,4687.0,39.1483,39.2106,39.1483,39.1839,4687.0
2021-09-13 13:50:00,44.01,44.01,43.97,43.98,6037.0,39.1928,39.1928,39.1572,39.1661,6037.0
2021-09-13 13:55:00,43.98,44.01,43.97,44.01,4437.0,39.1661,39.1928,39.1572,39.1928,4437.0
2021-09-13 14:00:00,44.01,44.05,44.0,44.04,5619.0,39.1928,39.2284,39.1839,39.2195,5619.0
2021-09-13 14:05:00,44.05,44.08,44.02,44.04,5756.0,39.2284,39.2551,39.2017,39.2195,5756.0
2021-09-13 14:10:00,44.05,44.05,43.98,44.01,7121.0,39.2284,39.2284,39.1661,39.1928,7121.0
2021-09-13 14:15:00,44.02,44.04,43.99,44.03,5256.0,39.2017,39.2195,39.175,39.2106,5256.0
2021-09-13 14:20:00,44.03,44.04,43.98,44.0,5105.0,39.2106,39.2195,39.1661,39.1839,5105.0
2021-09-13 14:25:00,44.01,44.03,43.96,43.96,4172.0,39.1928,39.2106,39.1483,39.1483,4172.0
2021-09-13 14:30:00,43.96,44.0,43.95,44.0,4629.0,39.1483,39.1839,39.1393,39.1839,4629.0
2021-09-13 14:35:00,44.0,44.0,43.92,43.92,7672.0,39.1839,39.1839,39.1126,39.1126,7672.0
2021-09-13 14:40:00,43.92,44.0,43.89,43.97,9645.0,39.1126,39.1839,39.0859,39.1572,9645.0
2021-09-13 14:45:00,43.98,44.05,43.96,44.04,4986.0,39.1661,39.2284,39.1483,39.2195,4986.0
2021-09-13 14:50:00,44.04,44.05,43.97,43.97,5654.0,39.2195,39.2284,39.1572,39.1572,5654.0
2021-09-13 14:55:00,43.97,44.01,43.96,44.0,6959.0,39.1572,39.1928,39.1483,39.1839,6959.0
2021-09-13 15:00:00,44.0,44.01,43.92,43.96,8389.0,39.1839,39.1928,39.1126,39.1483,8389.0
2021-09-13 15:05:00,43.95,43.99,43.93,43.95,7429.0,39.1393,39.175,39.1215,39.1393,7429.0
2021-09-13 15:10:00,43.97,44.06,43.95,44.03,7621.0,39.1572,39.2373,39.1393,39.2106,7621.0
2021-09-13 15:15:00,44.04,44.09,44.03,44.09,9026.0,39.2195,39.264,39.2106,39.264,9026.0
2021-09-13 15:20:00,44.09,44.11,44.04,44.1,7689.0,39.264,39.2818,39.2195,39.2729,7689.0
2021-09-13 15:25:00,44.11,44.17,44.09,44.16,10978.0,39.2818,39.3353,39.264,39.3264,10978.0
2021-09-13 15:30:00,44.15,44.2,44.13,44.19,13866.0,39.3175,39.362,39.2996,39.3531,13866.0
2021-09-13 15:35:00,44.2,44.21,44.09,44.16,19153.0,39.362,39.3709,39.264,39.3264,19153.0
2021-09-13 15:40:00,44.15,44.15,44.05,44.09,15741.0,39.3175,39.3175,39.2284,39.264,15741.0
2021-09-13 15:45:00,44.09,44.12,44.04,44.04,21587.0,39.264,39.2907,39.2195,39.2195,21587.0
2021-09-13 15:50:00,44.06,44.16,44.05,44.09,41917.0,39.2373,39.3264,39.2284,39.264,41917.0
2021-09-13 15:55:00,44.1,44.14,44.05,44.08,126835.0,39.2729,39.3085,39.2284,39.2551,126835.0
2021-09-14 09:30:00,44.35,44.54,44.27,44.33,20115.0,39.4956,39.6648,39.4243,39.4778,20115.0
2021-09-14 09:35:00,44.36,44.36,44.1,44.12,6270.0,39.5045,39.5045,39.2729,39.2907,6270.0
2021-09-14 09:40:00,44.07,44.13,43.99,44.09,9040.0,39.2462,39.2996,39.175,39.264,9040.0
2021-09-14 09:45:00,44.09,44.13,44.04,44.07,5101.0,39.264,39.2996,39.2195,39.2462,5101.0
2021-09-14 09:50:00,44.04,44.09,44.0,44.09,7873.0,39.2195,39.264,39.1839,39.264,7873.0
2021-09-14 09:55:00,44.09,44.13,43.96,44.0,6430.0,39.264,39.2996,39.1483,39.1839,6430.0
2021-09-14 10:00:00,43.99,44.07,43.99,44.02,7258.0,39.175,39.2462,39.175,39.2017,7258.0
2021-09-14 10:05:00,44.04,44.15,44.04,44.13,6352.0,39.2195,39.3175,39.2195,39.2996,6352.0
2021-09-14 10:10:00,44.09,44.11,44.04,44.11,4112.0,39.264,39.2818,39.2195,39.2818,4112.0
2021-09-14 10:15:00,44.1,44.2,44.06,44.2,19457.0,39.2729,39.362,39.2373,39.362,19457.0
2021-09-14 10:20:00,44.21,44.28,44.18,44.24,6935.0,39.3709,39.4332,39.3442,39.3976,6935.0
2021-09-14 10:25:00,44.21,44.33,44.19,44.33,11992.0,39.3709,39.4778,39.3531,39.4778,11992.0
2021-09-14 10:30:00,44.32,44.34,44.24,44.25,8071.0,39.4688,39.4867,39.3976,39.4065,8071.0
2021-09-14 10:35:00,44.25,44.28,44.18,44.21,20869.0,39.4065,39.4332,39.3442,39.3709,20869.0
2021-09-14 10:40:00,44.21,44.27,44.19,44.22,8545.0,39.3709,39.4243,39.3531,39.3798,8545.0
2021-09-14 10:45:00,44.25,44.26,44.2,44.21,9241.0,39.4065,39.4154,39.362,39.3709,9241.0
2021-09-14 10:50:00,44.2,44.25,44.19,44.21,6658.0,39.362,39.4065,39.3531,39.3709,6658.0
2021-09-14 10:55:00,44.22,44.23,44.19,44.22,9737.0,39.3798,39.3887,39.3531,39.3798,9737.0
2021-09-14 11:00:00,44.21,44.23,44.2,44.23,4822.0,39.3709,39.3887,39.362,39.3887,4822.0
2021-09-14 11:05:00,44.22,44.25,44.19,44.24,12076.0,39.3798,39.4065,39.3531,39.3976,12076.0
2021-09-14 11:10:00,44.25,44.27,44.21,44.22,9300.0,39.4065,39.4243,39.3709,39.3798,9300.0
2021-09-14 11:15:00,44.21,44.24,44.2,44.21,4187.0,39.3709,39.3976,39.362,39.3709,4187.0
2021-09-14 11:20:00,44.21,44.27,44.21,44.23,6059.0,39.3709,39.4243,39.3709,39.3887,6059.0
2021-09-14 11:25:00,44.24,44.3,44.24,44.29,7075.0,39.3976,39.451,39.3976,39.4421,7075.0
2021-09-14 11:30:00,44.31,44.31,44.25,44.26,14017.0,39.4599,39.4599,39.4065,39.4154,14017.0
2021-09-14 11:35:00,44.25,44.28,44.24,44.26,15797.0,39.4065,39.4332,39.3976,39.4154,15797.0
2021-09-14 11:40:00,44.27,44.27,44.23,44.25,10040.0,39.4243,39.4243,39.3887,39.4065,10040.0
2021-09-14 11:45:00,44.25,44.29,44.24,44.27,9429.0,39.4065,39.4421,39.3976,39.4243,9429.0
2021-09-14 11:50:00,44.26,44.26,44.2,44.2,4568.0,39.4154,39.4154,39.362,39.362,4568.0
2021-09-14 11:55:00,44.21,44.23,44.2,44.21,14151.0,39.3709,39.3887,39.362,39.3709,14151.0
2021-09-14 12:00:00,44.21,44.22,44.15,44.18,27887.0,39.3709,39.3798,39.3175,39.3442,27887.0
2021-09-14 12:05:00,44.19,44.28,44.18,44.28,11289.0,39.3531,39.4332,39.3442,39.4332,11289.0
2021-09-14 12:10:00,44.27,44.28,44.26,44.27,10125.0,39.4243,39.4332,39.4154,39.4243,10125.0
2021-09-14 12:15:00,44.27,44.35,44.26,44.34,8229.0,39.4243,39.4956,39.4154,39.4867,8229.0
2021-09-14 12:20:00,44.34,44.36,44.28,44.29,4744.0,39.4867,39.5045,39.4332,39.4421,4744.0
2021-09-14 12:25:00,44.29,44.29,44.25,44.25,26224.0,39.4421,39.4421,39.4065,39.4065,26224.0
2021-09-14 12:30:00,44.27,44.27,44.23,44.24,13120.0,39.4243,39.4243,39.3887,39.3976,13120.0
2021-09-14 12:35:00,44.25,44.26,44.24,44.25,6653.0,39.4065,39.4154,39.3976,39.4065,6653.0
2021-09-14 12:40:00,44.25,44.26,44.2,44.21,17772.0,39.4065,39.4154,39.362,39.3709,17772.0
2021-09-14 12:45:00,44.2,44.23,44.2,44.21,4619.0,39.362,39.3887,39.362,39.3709,4619.0
2021-09-14 12:50:00,44.21,44.22,44.2,44.2,5342.0,39.3709,39.3798,39.362,39.362,5342.0
2021-09-14 12:55:00,44.21,44.26,44.2,44.22,6030.0,39.3709,39.4154,39.362,39.3798,6030.0
2021-09-14 13:00:00,44.22,44.27,44.21,44.27,5651.0,39.3798,39.4243,39.3709,39.4243,5651.0
2021-09-14 13:05:00,44.27,44.27,44.24,44.26,21522.0,39.4243,39.4243,39.3976,39.4154,21522.0
2021-09-14 13:10:00,44.25,44.3,44.24,44.3,14158.0,39.4065,39.451,39.3976,39.451,14158.0
2021-09-14 13:15:00,44.3,44.35,44.29,44.35,8109.0,39.451,39.4956,39.4421,39.4956,8109.0
2021-09-14 13:20:00,44.36,44.37,44.31,44.31,2220.0,39.5045,39.5134,39.4599,39.4599,2220.0
2021-09-14 13:25:00,44.32,44.32,44.29,44.32,6080.0,39.4688,39.4688,39.4421,39.4688,6080.0
2021-09-14 13:30:00,44.31,44.33,44.3,44.31,3055.0,39.4599,39.4778,39.451,39.4599,3055.0
2021-09-14 13:35:00,44.3,44.35,44.28,44.35,4703.0,39.451,39.4956,39.4332,39.4956,4703.0
2021-09-14 13:40:00,44.36,44.41,44.33,44.38,12361.0,39.5045,39.549,39.4778,39.5223,12361.0
2021-09-14 13:45:00,44.38,44.42,44.38,44.41,5056.0,39.5223,39.5579,39.5223,39.549,5056.0
2021-09-14 13:50:00,44.41,44.41,44.36,44.39,2370.0,39.549,39.549,39.5045,39.5312,2370.0
2021-09-14 13:55:00,44.38,44.39,44.36,44.39,5075.0,39.5223,39.5312,39.5045,39.5312,5075.0
2021-09-14 14:00:00,44.39,44.39,44.33,44.33,5154.0,39.5312,39.5312,39.4778,39.4778,5154.0
2021-09-14 14:05:00,44.33,44.37,44.3,44.3,3958.0,39.4778,39.5134,39.451,39.451,3958.0
2021-09-14 14:10:00,44.29,44.29,44.25,44.26,10213.0,39.4421,39.4421,39.4065,39.4154,10213.0
2021-09-14 14:15:00,44.26,44.28,44.22,44.23,8246.0,39.4154,39.4332,39.3798,39.3887,8246.0
2021-09-14 14:20:00,44.22,44.24,44.21,44.22,9024.0,39.3798,39.3976,39.3709,39.3798,9024.0
2021-09-14 14:25:00,44.21,44.25,44.2,44.24,4875.0,39.3709,39.4065,39.362,39.3976,4875.0
2021-09-14 14:30:00,44.23,44.24,44.17,44.18,5911.0,39.3887,39.3976,39.3353,39.3442,5911.0
2021-09-14 14:35:00,44.18,44.18,44.15,44.15,7357.0,39.3442,39.3442,39.3175,39.3175,7357.0
2021-09-14 14:40:00,44.17,44.17,44.08,44.08,7552.0,39.3353,39.3353,39.2551,39.2551,7552.0
2021-09-14 14:45:00,44.08,44.08,44.06,44.07,4829.0,39.2551,39.2551,39.2373,39.2462,4829.0
2021-09-14 14:50:00,44.06,44.08,44.03,44.07,8016.0,39.2373,39.2551,39.2106,39.2462,8016.0
2021-09-14 14:55:00,44.08,44.12,44.08,44.11,7518.0,39.2551,39.2907,39.2551,39.2818,7518.0
2021-09-14 15:00:00,44.11,44.11,44.04,44.05,6350.0,39.2818,39.2818,39.2195,39.2284,6350.0
2021-09-14 15:05:00,44.06,44.1,44.03,44.03,7461.0,39.2373,39.2729,39.2106,39.2106,7461.0
2021-09-14 15:10:00,44.04,44.04,43.92,43.94,6379.0,39.2195,39.2195,39.1126,39.1304,6379.0
2021-09-14 15:15:00,43.94,43.94,43.84,43.84,12179.0,39.1304,39.1304,39.0414,39.0414,12179.0
2021-09-14 15:20:00,43.82,43.96,43.82,43.9,27187.0,39.0236,39.1483,39.0236,39.0948,27187.0
2021-09-14 15:25:00,43.91,43.91,43.79,43.83,12069.0,39.1037,39.1037,38.9969,39.0325,12069.0
2021-09-14 15:30:00,43.82,43.83,43.75,43.83,12193.0,39.0236,39.0325,38.9612,39.0325,12193.0
2021-09-14 15:35:00,43.83,43.9,43.78,43.88,17165.0,39.0325,39.0948,38.988,39.077,17165.0
2021-09-14 15:40:00,43.88,43.9,43.83,43.9,14956.0,39.077,39.0948,39.0325,39.0948,14956.0
2021-09-14 15:45:00,43.89,43.93,43.82,43.84,18229.0,39.0859,39.1215,39.0236,39.0414,18229.0
2021-09-14 15:50:00,43.81,43.93,43.81,43.9,32628.0,39.0147,39.1215,39.0147,39.0948,32628.0
2021-09-14 15:55:00,43.9,43.91,43.82,43.9,85842.0,39.0948,39.1037,39.0236,39.0948,85842.0
2021-09-15 09:30:00,43.8,44.32,43.79,44.27,34216.0,39.0058,39.4688,38.9969,39.4243,34216.0
2021-09-15 09:35:00,44.26,44.26,43.67,43.69,12829.0,39.4154,39.4154,38.89,38.9078,12829.0
2021-09-15 09:40:00,43.71,44.03,43.66,44.03,18778.0,38.9256,39.2106,38.8811,39.2106,18778.0
2021-09-15 09:45:00,44.01,44.17,43.98,44.12,7745.0,39.1928,39.3353,39.1661,39.2907,7745.0
2021-09-15 09:50:00,44.11,44.12,44.07,44.11,5101.0,39.2818,39.2907,39.2462,39.2818,5101.0
2021-09-15 09:55:00,44.08,44.18,44.08,44.13,3220.0,39.2551,39.3442,39.2551,39.2996,3220.0
2021-09-15 10:00:00,44.12,44.2,44.1,44.13,4200.0,39.2907,39.362,39.2729,39.2996,4200.0
2021-09-15 10:05:00,44.13,44.16,44.1,44.11,11657.0,39.2996,39.3264,39.2729,39.2818,11657.0
2021-09-15 10:10:00,44.1,44.2,44.07,44.2,5280.0,39.2729,39.362,39.2462,39.362,5280.0
2021-09-15 10:15:00,44.2,44.37,44.19,44.36,5953.0,39.362,39.5134,39.3531,39.5045,5953.0
2021-09-15 10:20:00,44.39,44.48,44.39,44.43,9803.0,39.5312,39.6113,39.5312,39.5668,9803.0
2021-09-15 10:25:00,44.43,44.44,44.32,44.32,6951.0,39.5668,39.5757,39.4688,39.4688,6951.0
2021-09-15 10:30:00,44.32,44.41,44.3,44.31,10406.0,39.4688,39.549,39.451,39.4599,10406.0
2021-09-15 10:35:00,44.3,44.38,44.28,44.33,9814.0,39.451,39.5223,39.4332,39.4778,9814.0
2021-09-15 10:40:00,44.33,44.33,44.13,44.17,9190.0,39.4778,39.4778,39.2996,39.3353,9190.0
2021-09-15 10:45:00,44.16,44.22,44.14,44.22,10826.0,39.3264,39.3798,39.3085,39.3798,10826.0
2021-09-15 10:50:00,44.22,44.28,44.15,44.15,8013.0,39.3798,39.4332,39.3175,39.3175,8013.0
2021-09-15 10:55:00,44.15,44.21,44.14,44.21,9180.0,39.3175,39.3709,39.3085,39.3709,9180.0
2021-09-15 11:00:00,44.21,44.22,44.16,44.19,7587.0,39.3709,39.3798,39.3264,39.3531,7587.0
2021-09-15 11:05:00,44.19,44.28,44.19,44.27,8815.0,39.3531,39.4332,39.3531,39.4243,8815.0
2021-09-15 11:10:00,44.27,44.38,44.26,44.33,14741.0,39.4243,39.5223,39.4154,39.4778,14741.0
2021-09-15 11:15:00,44.32,44.35,44.29,44.33,5888.0,39.4688,39.4956,39.4421,39.4778,5888.0
2021-09-15 11:20:00,44.34,44.38,44.31,44.38,4699.0,39.4867,39.5223,39.4599,39.5223,4699.0
2021-09-15 11:25:00,44.39,44.42,44.36,44.37,7610.0,39.5312,39.5579,39.5045,39.5134,7610.0
2021-09-15 11:30:00,44.38,44.43,44.36,44.42,6317.0,39.5223,39.5668,39.5045,39.5579,6317.0
2021-09-15 11:35:00,44.43,44.46,44.35,44.35,11154.0,39.5668,39.5935,39.4956,39.4956,11154.0
2021-09-15 11:40:00,44.36,44.41,44.34,44.41,6600.0,39.5045,39.549,39.4867,39.549,6600.0
2021-09-15 11:45:00,44.4,44.51,44.37,44.49,25041.0,39.5401,39.6381,39.5134,39.6202,25041.0
2021-09-15 11:50:00,44.49,44.5,44.4,44.41,18787.0,39.6202,39.6291,39.5401,39.549,18787.0
2021-09-15 11:55:00,44.39,44.39,44.31,44.32,3355.0,39.5312,39.5312,39.4599,39.4688,3355.0
2021-09-15 12:00:00,44.32,44.33,44.27,44.33,9764.0,39.4688,39.4778,39.4243,39.4778,9764.0
2021-09-15 12:05:00,44.33,44.38,44.32,44.37,5370.0,39.4778,39.5223,39.4688,39.5134,5370.0
2021-09-15 12:10:00,44.36,44.36,44.29,44.29,9377.0,39.5045,39.5045,39.4421,39.4421,9377.0
2021-09-15 12:15:00,44.29,44.32,44.29,44.29,9379.0,39.4421,39.4688,39.4421,39.4421,9379.0
2021-09-15 12:20:00,44.28,44.29,44.25,44.27,6905.0,39.4332,39.4421,39.4065,39.4243,6905.0
2021-09-15 12:25:00,44.27,44.31,44.19,44.2,26062.0,39.4243,39.4599,39.3531,39.362,26062.0
2021-09-15 12:30:00,44.19,44.2,44.15,44.17,6757.0,39.3531,39.362,39.3175,39.3353,6757.0
2021-09-15 12:35:00,44.18,44.21,44.18,44.21,2205.0,39.3442,39.3709,39.3442,39.3709,2205.0
2021-09-15 12:40:00,44.21,44.3,44.21,44.29,15487.0,39.3709,39.451,39.3709,39.4421,15487.0
2021-09-15 12:45:00,44.28,44.28,44.24,44.25,4717.0,39.4332,39.4332,39.3976,39.4065,4717.0
2021-09-15 12:50:00,44.25,44.26,44.25,44.25,4101.0,39.4065,39.4154,39.4065,39.4065,4101.0
2021-09-15 12:55:00,44.26,44.27,44.21,44.21,11602.0,39.4154,39.4243,39.3709,39.3709,11602.0
2021-09-15 13:00:00,44.21,44.23,44.19,44.23,6113.0,39.3709,39.3887,39.3531,39.3887,6113.0
2021-09-15 13:05:00,44.23,44.28,44.22,44.25,11774.0,39.3887,39.4332,39.3798,39.4065,11774.0
2021-09-15 13:10:00,44.24,44.29,44.24,44.29,2389.0,39.3976,39.4421,39.3976,39.4421,2389.0
2021-09-15 13:15:00,44.29,44.37,44.29,44.37,35454.0,39.4421,39.5134,39.4421,39.5134,35454.0
2021-09-15 13:20:00,44.37,44.43,44.35,44.4,19775.0,39.5134,39.5668,39.4956,39.5401,19775.0
2021-09-15 13:25:00,44.4,44.4,44.36,44.38,6422.0,39.5401,39.5401,39.5045,39.5223,6422.0
2021-09-15 13:30:00,44.39,44.4,44.37,44.38,5695.0,39.5312,39.5401,39.5134,39.5223,5695.0
2021-09-15 13:35:00,44.38,44.4,44.36,44.36,7286.0,39.5223,39.5401,39.5045,39.5045,7286.0
2021-09-15 13:40:00,44.34,44.37,44.3,44.37,18223.0,39.4867,39.5134,39.451,39.5134,18223.0
2021-09-15 13:45:00,44.37,44.38,44.33,44.34,9412.0,39.5134,39.5223,39.4778,39.4867,9412.0
2021-09-15 13:50:00,44.33,44.33,44.31,44.33,2301.0,39.4778,39.4778,39.4599,39.4778,2301.0
2021-09-15 13:55:00,44.33,44.34,44.29,44.32,7723.0,39.4778,39.4867,39.4421,39.4688,7723.0
2021-09-15 14:00:00,44.34,44.35,44.24,44.25,13415.0,39.4867,39.4956,39.3976,39.4065,13415.0
2021-09-15 14:05:00,44.25,44.27,44.21,44.22,7724.0,39.4065,39.4243,39.3709,39.3798,7724.0
2021-09-15 14:10:00,44.21,44.23,44.17,44.17,5738.0,39.3709,39.3887,39.3353,39.3353,5738.0
2021-09-15 14:15:00,44.17,44.19,44.15,44.16,10096.0,39.3353,39.3531,39.3175,39.3264,10096.0
2021-09-15 14:20:00,44.16,44.22,44.15,44.18,13380.0,39.3264,39.3798,39.3175,39.3442,13380.0
2021-09-15 14:25:00,44.17,44.19,44.15,44.19,5836.0,39.3353,39.3531,39.3175,39.3531,5836.0
2021-09-15 14:30:00,44.19,44.23,44.17,44.19,11702.0,39.3531,39.3887,39.3353,39.3531,11702.0
2021-09-15 14:35:00,44.19,44.25,44.19,44.22,7644.0,39.3531,39.4065,39.3531,39.3798,7644.0
2021-09-15 14:40:00,44.22,44.23,44.2,44.2,3705.0,39.3798,39.3887,39.362,39.362,3705.0
2021-09-15 14:45:00,44.2,44.26,44.2,44.21,13425.0,39.362,39.4154,39.362,39.3709,13425.0
2021-09-15 14:50:00,44.22,44.25,44.19,44.21,9837.0,39.3798,39.4065,39.3531,39.3709,9837.0
2021-09-15 14:55:00,44.21,44.22,44.16,44.16,11178.0,39.3709,39.3798,39.3264,39.3264,11178.0
2021-09-15 15:00:00,44.16,44.2,44.15,44.19,8023.0,39.3264,39.362,39.3175,39.3531,8023.0
2021-09-15 15:05:00,44.18,44.22,44.17,44.22,10212.0,39.3442,39.3798,39.3353,39.3798,10212.0
2021-09-15 15:10:00,44.22,44.26,44.21,44.24,14293.0,39.3798,39.4154,39.3709,39.3976,14293.0
2021-09-15 15:15:00,44.25,44.25,44.19,44.19,17043.0,39.4065,39.4065,39.3531,39.3531,17043.0
2021-09-15 15:20:00,44.2,44.21,44.13,44.16,24363.0,39.362,39.3709,39.2996,39.3264,24363.0
2021-09-15 15:25:00,44.15,44.18,44.13,44.18,19169.0,39.3175,39.3442,39.2996,39.3442,19169.0
2021-09-15 15:30:00,44.17,44.18,44.12,44.13,21841.0,39.3353,39.3442,39.2907,39.2996,21841.0
2021-09-15 15:35:00,44.13,44.13,44.09,44.12,17110.0,39.2996,39.2996,39.264,39.2907,17110.0
2021-09-15 15:40:00,44.13,44.13,44.07,44.11,24289.0,39.2996,39.2996,39.2462,39.2818,24289.0
2021-09-15 15:45:00,44.11,44.11,44.03,44.07,34762.0,39.2818,39.2818,39.2106,39.2462,34762.0
2021-09-15 15:50:00,44.08,44.12,44.02,44.05,50434.0,39.2551,39.2907,39.2017,39.2284,50434.0
2021-09-15 15:55:00,44.04,44.04,43.97,44.03,100115.0,39.2195,39.2195,39.1572,39.2106,100115.0
2021-09-16 09:30:00,44.03,44.09,43.76,44.02,24871.0,39.2106,39.264,38.9701,39.2017,24871.0
2021-09-16 09:35:00,44.03,44.04,43.93,43.94,6957.0,39.2106,39.2195,39.1215,39.1304,6957.0
2021-09-16 09:40:00,43.93,43.93,43.83,43.83,6930.0,39.1215,39.1215,39.0325,39.0325,6930.0
2021-09-16 09:45:00,43.84,43.85,43.71,43.77,7268.0,39.0414,39.0503,38.9256,38.979,7268.0
2021-09-16 09:50:00,43.78,43.78,43.58,43.64,10216.0,38.988,38.988,38.8098,38.8633,10216.0
2021-09-16 09:55:00,43.66,43.7,43.56,43.56,17306.0,38.8811,38.9167,38.792,38.792,17306.0
2021-09-16 10:00:00,43.53,43.53,43.35,43.37,14695.0,38.7653,38.7653,38.605,38.6228,14695.0
2021-09-16 10:05:00,43.36,43.48,43.3,43.47,12475.0,38.6139,38.7208,38.5605,38.7119,12475.0
2021-09-16 10:10:00,43.44,43.48,43.39,43.4,7033.0,38.6852,38.7208,38.6406,38.6495,7033.0
2021-09-16 10:15:00,43.43,43.55,43.43,43.55,24530.0,38.6763,38.7831,38.6763,38.7831,24530.0
2021-09-16 10:20:00,43.53,43.6,43.51,43.51,7073.0,38.7653,38.8277,38.7475,38.7475,7073.0
2021-09-16 10:25:00,43.52,43.6,43.51,43.58,7574.0,38.7564,38.8277,38.7475,38.8098,7574.0
2021-09-16 10:30:00,43.57,43.59,43.54,43.59,14571.0,38.8009,38.8188,38.7742,38.8188,14571.0
2021-09-16 10:35:00,43.58,43.63,43.58,43.61,10859.0,38.8098,38.8544,38.8098,38.8366,10859.0
2021-09-16 10:40:00,43.6,43.6,43.5,43.54,16432.0,38.8277,38.8277,38.7386,38.7742,16432.0
2021-09-16 10:45:00,43.54,43.54,43.46,43.5,15920.0,38.7742,38.7742,38.703,38.7386,15920.0
2021-09-16 10:50:00,43.49,43.49,43.41,43.41,19037.0,38.7297,38.7297,38.6585,38.6585,19037.0
2021-09-16 10:55:00,43.41,43.45,43.39,43.43,9421.0,38.6585,38.6941,38.6406,38.6763,9421.0
2021-09-16 11:00:00,43.42,43.43,43.38,43.38,16170.0,38.6674,38.6763,38.6317,38.6317,16170.0
2021-09-16 11:05:00,43.38,43.45,43.38,43.43,6737.0,38.6317,38.6941,38.6317,38.6763,6737.0
2021-09-16 11:10:00,43.43,43.52,43.43,43.45,54385.0,38.6763,38.7564,38.6763,38.6941,54385.0
2021-09-16 11:15:00,43.43,43.43,43.34,43.34,8525.0,38.6763,38.6763,38.5961,38.5961,8525.0
2021-09-16 11:20:00,43.33,43.39,43.32,43.38,5102.0,38.5872,38.6406,38.5783,38.6317,5102.0
2021-09-16 11:25:00,43.38,43.42,43.36,43.41,7456.0,38.6317,38.6674,38.6139,38.6585,7456.0
2021-09-16 11:30:00,43.39,43.39,43.33,43.33,6709.0,38.6406,38.6406,38.5872,38.5872,6709.0
2021-09-16 11:35:00,43.34,43.34,43.13,43.29,96601.0,38.5961,38.5961,38.4091,38.5516,96601.0
2021-09-16 11:40:00,43.28,43.29,43.26,43.26,12939.0,38.5427,38.5516,38.5249,38.5249,12939.0
2021-09-16 11:45:00,43.23,43.24,43.21,43.22,11942.0,38.4982,38.5071,38.4803,38.4893,11942.0
2021-09-16 11:50:00,43.22,43.24,43.18,43.2,20011.0,38.4893,38.5071,38.4536,38.4714,20011.0
2021-09-16 11:55:00,43.19,43.23,43.16,43.2,27983.0,38.4625,38.4982,38.4358,38.4714,27983.0
2021-09-16 12:00:00,43.21,43.24,43.19,43.2,22423.0,38.4803,38.5071,38.4625,38.4714,22423.0
2021-09-16 12:05:00,43.2,43.24,43.2,43.22,13924.0,38.4714,38.5071,38.4714,38.4893,13924.0
2021-09-16 12:10:00,43.22,43.23,43.14,43.17,19125.0,38.4893,38.4982,38.418,38.4447,19125.0
2021-09-16 12:15:00,43.17,43.24,43.16,43.18,86352.0,38.4447,38.5071,38.4358,38.4536,86352.0
2021-09-16 12:20:00,43.17,43.17,43.03,43.04,38914.0,38.4447,38.4447,38.32,38.329,38914.0
2021-09-16 12:25:00,43.02,43.05,43.01,43.04,14079.0,38.3111,38.3379,38.3022,38.329,14079.0
2021-09-16 12:30:00,43.04,43.08,43.03,43.08,24180.0,38.329,38.3646,38.32,38.3646,24180.0
2021-09-16 12:35:00,43.08,43.11,43.08,43.09,16026.0,38.3646,38.3913,38.3646,38.3735,16026.0
2021-09-16 12:40:00,43.09,43.18,43.09,43.18,30546.0,38.3735,38.4536,38.3735,38.4536,30546.0
2021-09-16 12:45:00,43.18,43.28,43.15,43.18,29774.0,38.4536,38.5427,38.4269,38.4536,29774.0
2021-09-16 12:50:00,43.19,43.2,43.11,43.11,4625.0,38.4625,38.4714,38.3913,38.3913,4625.0
2021-09-16 12:55:00,43.12,43.13,43.07,43.09,10300.0,38.4002,38.4091,38.3557,38.3735,10300.0
2021-09-16 13:00:00,43.09,43.1,43.05,43.06,13427.0,38.3735,38.3824,38.3379,38.3468,13427.0
2021-09-16 13:05:00,43.05,43.05,43.03,43.05,5709.0,38.3379,38.3379,38.32,38.3379,5709.0
2021-09-16 13:10:00,43.04,43.09,43.04,43.05,7962.0,38.329,38.3735,38.329,38.3379,7962.0
2021-09-16 13:15:00,43.05,43.09,43.05,43.08,4042.0,38.3379,38.3735,38.3379,38.3646,4042.0
2021-09-16 13:20:00,43.07,43.12,43.07,43.12,9388.0,38.3557,38.4002,38.3557,38.4002,9388.0
2021-09-16 13:25:00,43.12,43.16,43.09,43.13,14853.0,38.4002,38.4358,38.3735,38.4091,14853.0
2021-09-16 13:30:00,43.14,43.14,43.07,43.09,8356.0,38.418,38.418,38.3557,38.3735,8356.0
2021-09-16 13:35:00,43.09,43.09,43.04,43.09,8807.0,38.3735,38.3735,38.329,38.3735,8807.0
2021-09-16 13:40:00,43.07,43.09,43.05,43.08,7232.0,38.3557,38.3735,38.3379,38.3646,7232.0
2021-09-16 13:45:00,43.08,43.09,43.05,43.07,4399.0,38.3646,38.3735,38.3379,38.3557,4399.0
2021-09-16 13:50:00,43.07,43.15,43.07,43.13,11118.0,38.3557,38.4269,38.3557,38.4091,11118.0
2021-09-16 13:55:00,43.13,43.18,43.13,43.18,7921.0,38.4091,38.4536,38.4091,38.4536,7921.0
2021-09-16 14:00:00,43.17,43.19,43.15,43.19,8505.0,38.4447,38.4625,38.4269,38.4625,8505.0
2021-09-16 14:05:00,43.2,43.23,43.2,43.23,3536.0,38.4714,38.4982,38.4714,38.4982,3536.0
2021-09-16 14:10:00,43.23,43.25,43.19,43.19,9937.0,38.4982,38.516,38.4625,38.4625,9937.0
2021-09-16 14:15:00,43.2,43.23,43.19,43.19,9681.0,38.4714,38.4982,38.4625,38.4625,9681.0
2021-09-16 14:20:00,43.2,43.2,43.16,43.16,9245.0,38.4714,38.4714,38.4358,38.4358,9245.0
2021-09-16 14:25:00,43.16,43.17,43.08,43.09,8760.0,38.4358,38.4447,38.3646,38.3735,8760.0
2021-09-16 14:30:00,43.1,43.12,43.06,43.09,7663.0,38.3824,38.4002,38.3468,38.3735,7663.0
2021-09-16 14:35:00,43.1,43.1,43.03,43.04,4568.0,38.3824,38.3824,38.32,38.329,4568.0
2021-09-16 14:40:00,43.03,43.06,43.01,43.03,11654.0,38.32,38.3468,38.3022,38.32,11654.0
2021-09-16 14:45:00,43.02,43.05,43.02,43.02,7200.0,38.3111,38.3379,38.3111,38.3111,7200.0
2021-09-16 14:50:00,43.02,43.05,43.01,43.04,8957.0,38.3111,38.3379,38.3022,38.329,8957.0
2021-09-16 14:55:00,43.05,43.08,43.02,43.07,64078.0,38.3379,38.3646,38.3111,38.3557,64078.0
2021-09-16 15:00:00,43.07,43.1,43.02,43.1,29308.0,38.3557,38.3824,38.3111,38.3824,29308.0
2021-09-16 15:05:00,43.1,43.15,43.1,43.14,11137.0,38.3824,38.4269,38.3824,38.418,11137.0
2021-09-16 15:10:00,43.15,43.16,43.11,43.14,11435.0,38.4269,38.4358,38.3913,38.418,11435.0
2021-09-16 15:15:00,43.14,43.17,43.13,43.14,9861.0,38.418,38.4447,38.4091,38.418,9861.0
2021-09-16 15:20:00,43.14,43.18,43.11,43.13,18612.0,38.418,38.4536,38.3913,38.4091,18612.0
2021-09-16 15:25:00,43.13,43.17,43.09,43.1,18002.0,38.4091,38.4447,38.3735,38.3824,18002.0
2021-09-16 15:30:00,43.1,43.13,43.07,43.08,17897.0,38.3824,38.4091,38.3557,38.3646,17897.0
2021-09-16 15:35:00,43.07,43.08,43.02,43.02,21134.0,38.3557,38.3646,38.3111,38.3111,21134.0
2021-09-16 15:40:00,43.03,43.12,43.03,43.1,25781.0,38.32,38.4002,38.32,38.3824,25781.0
2021-09-16 15:45:00,43.09,43.11,43.03,43.03,36068.0,38.3735,38.3913,38.32,38.32,36068.0
2021-09-16 15:50:00,43.03,43.11,42.98,43.01,63902.0,38.32,38.3913,38.2755,38.3022,63902.0
2021-09-16 15:55:00,43.01,43.02,42.97,43.0,129597.0,38.3022,38.3111,38.2666,38.2933,129597.0
2021-09-17 09:30:00,42.76,42.86,42.62,42.75,557271.0,38.0796,38.1687,37.9549,38.0707,557271.0
2021-09-17 09:35:00,42.73,42.73,42.6,42.64,13399.0,38.0529,38.0529,37.9371,37.9727,13399.0
2021-09-17 09:40:00,42.61,42.64,42.39,42.47,34710.0,37.946,37.9727,37.7501,37.8213,34710.0
2021-09-17 09:45:00,42.47,42.5,42.35,42.38,26995.0,37.8213,37.8481,37.7145,37.7412,26995.0
2021-09-17 09:50:00,42.38,42.49,42.38,42.39,17552.0,37.7412,37.8392,37.7412,37.7501,17552.0
2021-09-17 09:55:00,42.4,42.41,42.3,42.36,11174.0,37.759,37.7679,37.67,37.7234,11174.0
2021-09-17 10:00:00,42.33,42.47,42.31,42.4,16499.0,37.6967,37.8213,37.6789,37.759,16499.0
2021-09-17 10:05:00,42.38,42.42,42.3,42.4,8479.0,37.7412,37.7768,37.67,37.759,8479.0
2021-09-17 10:10:00,42.41,42.41,42.3,42.33,20859.0,37.7679,37.7679,37.67,37.6967,20859.0
2021-09-17 10:15:00,42.32,42.35,42.29,42.34,22024.0,37.6878,37.7145,37.661,37.7056,22024.0
2021-09-17 10:20:00,42.35,42.46,42.32,42.35,71668.0,37.7145,37.8124,37.6878,37.7145,71668.0
2021-09-17 10:25:00,42.34,42.43,42.32,42.32,14909.0,37.7056,37.7857,37.6878,37.6878,14909.0
2021-09-17 10:30:00,42.31,42.31,42.15,42.15,30583.0,37.6789,37.6789,37.5364,37.5364,30583.0
2021-09-17 10:35:00,42.15,42.27,42.1,42.23,20570.0,37.5364,37.6432,37.4918,37.6076,20570.0
2021-09-17 10:40:00,42.23,42.25,42.13,42.17,9850.0,37.6076,37.6254,37.5186,37.5542,9850.0
2021-09-17 10:45:00,42.16,42.35,42.16,42.3,20965.0,37.5453,37.7145,37.5453,37.67,20965.0
2021-09-17 10:50:00,42.3,42.33,42.26,42.31,9471.0,37.67,37.6967,37.6343,37.6789,9471.0
2021-09-17 10:55:00,42.3,42.34,42.3,42.33,12845.0,37.67,37.7056,37.67,37.6967,12845.0
2021-09-17 11:00:00,42.32,42.35,42.29,42.35,13222.0,37.6878,37.7145,37.661,37.7145,13222.0
2021-09-17 11:05:00,42.35,42.35,42.26,42.3,7645.0,37.7145,37.7145,37.6343,37.67,7645.0
2021-09-17 11:10:00,42.3,42.36,42.24,42.35,11794.0,37.67,37.7234,37.6165,37.7145,11794.0
2021-09-17 11:15:00,42.36,42.37,42.27,42.29,13384.0,37.7234,37.7323,37.6432,37.661,13384.0
2021-09-17 11:20:00,42.31,42.31,42.23,42.23,6176.0,37.6789,37.6789,37.6076,37.6076,6176.0
2021-09-17 11:25:00,42.23,42.24,42.17,42.17,9015.0,37.6076,37.6165,37.5542,37.5542,9015.0
2021-09-17 11:30:00,42.16,42.18,42.13,42.17,13135.0,37.5453,37.5631,37.5186,37.5542,13135.0
2021-09-17 11:35:00,42.17,42.19,42.15,42.15,7747.0,37.5542,37.572,37.5364,37.5364,7747.0
2021-09-17 11:40:00,42.15,42.18,42.14,42.18,8241.0,37.5364,37.5631,37.5275,37.5631,8241.0
2021-09-17 11:45:00,42.18,42.18,42.13,42.13,9662.0,37.5631,37.5631,37.5186,37.5186,9662.0
2021-09-17 11:50:00,42.13,42.14,42.11,42.14,10123.0,37.5186,37.5275,37.5007,37.5275,10123.0
2021-09-17 11:55:00,42.14,42.19,42.14,42.19,5739.0,37.5275,37.572,37.5275,37.572,5739.0
2021-09-17 12:00:00,42.2,42.25,42.19,42.24,9095.0,37.5809,37.6254,37.572,37.6165,9095.0
2021-09-17 12:05:00,42.24,42.33,42.21,42.31,60779.0,37.6165,37.6967,37.5898,37.6789,60779.0
2021-09-17 12:10:00,42.33,42.34,42.24,42.24,5548.0,37.6967,37.7056,37.6165,37.6165,5548.0
2021-09-17 12:15:00,42.24,42.28,42.22,42.24,9845.0,37.6165,37.6521,37.5987,37.6165,9845.0
2021-09-17 12:20:00,42.23,42.24,42.2,42.23,6592.0,37.6076,37.6165,37.5809,37.6076,6592.0
2021-09-17 12:25:00,42.23,42.23,42.19,42.2,10076.0,37.6076,37.6076,37.572,37.5809,10076.0
2021-09-17 12:30:00,42.19,42.23,42.18,42.22,5866.0,37.572,37.6076,37.5631,37.5987,5866.0
2021-09-17 12:35:00,42.21,42.25,42.2,42.25,11355.0,37.5898,37.6254,37.5809,37.6254,11355.0
2021-09-17 12:40:00,42.25,42.27,42.23,42.25,7183.0,37.6254,37.6432,37.6076,37.6254,7183.0
2021-09-17 12:45:00,42.25,42.28,42.25,42.28,6488.0,37.6254,37.6521,37.6254,37.6521,6488.0
2021-09-17 12:50:00,42.28,42.31,42.24,42.25,11996.0,37.6521,37.6789,37.6165,37.6254,11996.0
2021-09-17 12:55:00,42.26,42.31,42.24,42.3,9858.0,37.6343,37.6789,37.6165,37.67,9858.0
2021-09-17 13:00:00,42.29,42.37,42.28,42.35,38901.0,37.661,37.7323,37.6521,37.7145,38901.0
2021-09-17 13:05:00,42.34,42.37,42.3,42.36,17514.0,37.7056,37.7323,37.67,37.7234,17514.0
2021-09-17 13:10:00,42.36,42.41,42.34,42.36,8194.0,37.7234,37.7679,37.7056,37.7234,8194.0
2021-09-17 13:15:00,42.37,42.4,42.36,42.38,8600.0,37.7323,37.759,37.7234,37.7412,8600.0
2021-09-17 13:20:00,42.38,42.4,42.36,42.39,7590.0,37.7412,37.759,37.7234,37.7501,7590.0
2021-09-17 13:25:00,42.39,42.45,42.38,42.4,14839.0,37.7501,37.8035,37.7412,37.759,14839.0
2021-09-17 13:30:00,42.39,42.43,42.39,42.41,7977.0,37.7501,37.7857,37.7501,37.7679,7977.0
2021-09-17 13:35:00,42.42,42.46,42.41,42.42,14180.0,37.7768,37.8124,37.7679,37.7768,14180.0
2021-09-17 13:40:00,42.43,42.43,42.36,42.38,9896.0,37.7857,37.7857,37.7234,37.7412,9896.0
2021-09-17 13:45:00,42.37,42.4,42.33,42.33,9989.0,37.7323,37.759,37.6967,37.6967,9989.0
2021-09-17 13:50:00,42.32,42.39,42.31,42.38,18332.0,37.6878,37.7501,37.6789,37.7412,18332.0
2021-09-17 13:55:00,42.37,42.37,42.3,42.35,10320.0,37.7323,37.7323,37.67,37.7145,10320.0
2021-09-17 14:00:00,42.35,42.37,42.34,42.35,5415.0,37.7145,37.7323,37.7056,37.7145,5415.0
2021-09-17 14:05:00,42.35,42.41,42.34,42.41,11784.0,37.7145,37.7679,37.7056,37.7679,11784.0
2021-09-17 14:10:00,42.41,42.41,42.26,42.27,14140.0,37.7679,37.7679,37.6343,37.6432,14140.0
2021-09-17 14:15:00,42.26,42.29,42.26,42.27,8164.0,37.6343,37.661,37.6343,37.6432,8164.0
2021-09-17 14:20:00,42.26,42.28,42.23,42.26,22677.0,37.6343,37.6521,37.6076,37.6343,22677.0
2021-09-17 14:25:00,42.25,42.27,42.18,42.21,18441.0,37.6254,37.6432,37.5631,37.5898,18441.0
2021-09-17 14:30:00,42.21,42.21,42.18,42.21,8067.0,37.5898,37.5898,37.5631,37.5898,8067.0
2021-09-17 14:35:00,42.21,42.25,42.2,42.23,15061.0,37.5898,37.6254,37.5809,37.6076,15061.0
2021-09-17 14:40:00,42.23,42.28,42.21,42.26,11428.0,37.6076,37.6521,37.5898,37.6343,11428.0
2021-09-17 14:45:00,42.25,42.26,42.2,42.23,8351.0,37.6254,37.6343,37.5809,37.6076,8351.0
2021-09-17 14:50:00,42.23,42.25,42.22,42.23,11431.0,37.6076,37.6254,37.5987,37.6076,11431.0
2021-09-17 14:55:00,42.23,42.24,42.18,42.2,11496.0,37.6076,37.6165,37.5631,37.5809,11496.0
2021-09-17 15:00:00,42.2,42.25,42.2,42.23,15625.0,37.5809,37.6254,37.5809,37.6076,15625.0
2021-09-17 15:05:00,42.23,42.24,42.13,42.14,12717.0,37.6076,37.6165,37.5186,37.5275,12717.0
2021-09-17 15:10:00,42.14,42.14,42.05,42.05,16824.0,37.5275,37.5275,37.4473,37.4473,16824.0
2021-09-17 15:15:00,42.05,42.1,42.05,42.07,16718.0,37.4473,37.4918,37.4473,37.4651,16718.0
2021-09-17 15:20:00,42.07,42.11,42.06,42.08,25216.0,37.4651,37.5007,37.4562,37.474,25216.0
2021-09-17 15:25:00,42.07,42.07,42.02,42.04,32846.0,37.4651,37.4651,37.4206,37.4384,32846.0
2021-09-17 15:30:00,42.03,42.03,41.92,41.96,55410.0,37.4295,37.4295,37.3315,37.3672,55410.0
2021-09-17 15:35:00,41.96,41.99,41.89,41.89,35580.0,37.3672,37.3939,37.3048,37.3048,35580.0
2021-09-17 15:40:00,41.89,41.98,41.86,41.96,69949.0,37.3048,37.385,37.2781,37.3672,69949.0
2021-09-17 15:45:00,41.96,42.0,41.92,41.98,64530.0,37.3672,37.4028,37.3315,37.385,64530.0
2021-09-17 15:50:00,41.98,42.01,41.92,42.01,162900.0,37.385,37.4117,37.3315,37.4117,162900.0
2021-09-17 15:55:00,42.01,42.13,41.99,42.06,314943.0,37.4117,37.5186,37.3939,37.4562,314943.0
2021-09-20 09:30:00,41.45,41.81,41.45,41.81,64045.0,36.913,37.2336,36.913,37.2336,64045.0
2021-09-20 09:35:00,41.84,41.9,41.71,41.79,12767.0,37.2603,37.3137,37.1445,37.2158,12767.0
2021-09-20 09:40:00,41.82,41.92,41.82,41.86,5819.0,37.2425,37.3315,37.2425,37.2781,5819.0
2021-09-20 09:45:00,41.88,41.93,41.72,41.79,21819.0,37.2959,37.3405,37.1534,37.2158,21819.0
2021-09-20 09:50:00,41.75,41.78,41.67,41.68,15768.0,37.1802,37.2069,37.1089,37.1178,15768.0
2021-09-20 09:55:00,41.68,41.71,41.6,41.62,13090.0,37.1178,37.1445,37.0466,37.0644,13090.0
2021-09-20 10:00:00,41.63,41.67,41.56,41.63,16515.0,37.0733,37.1089,37.0109,37.0733,16515.0
2021-09-20 10:05:00,41.62,41.7,41.62,41.63,18065.0,37.0644,37.1356,37.0644,37.0733,18065.0
2021-09-20 10:10:00,41.63,41.64,41.53,41.56,15963.0,37.0733,37.0822,36.9842,37.0109,15963.0
2021-09-20 10:15:00,41.57,41.57,41.5,41.56,14315.0,37.0199,37.0199,36.9575,37.0109,14315.0
2021-09-20 10:20:00,41.54,41.61,41.54,41.55,10712.0,36.9931,37.0555,36.9931,37.002,10712.0
2021-09-20 10:25:00,41.56,41.67,41.55,41.65,25672.0,37.0109,37.1089,37.002,37.0911,25672.0
2021-09-20 10:30:00,41.66,41.71,41.6,41.64,15316.0,37.1,37.1445,37.0466,37.0822,15316.0
2021-09-20 10:35:00,41.65,41.66,41.55,41.59,15658.0,37.0911,37.1,37.002,37.0377,15658.0
2021-09-20 10:40:00,41.57,41.58,41.51,41.58,9081.0,37.0199,37.0288,36.9664,37.0288,9081.0
2021-09-20 10:45:00,41.57,41.58,41.44,41.51,16159.0,37.0199,37.0288,36.9041,36.9664,16159.0
2021-09-20 10:50:00,41.5,41.56,41.46,41.53,12757.0,36.9575,37.0109,36.9219,36.9842,12757.0
2021-09-20 10:55:00,41.52,41.52,41.46,41.48,9314.0,36.9753,36.9753,36.9219,36.9397,9314.0
2021-09-20 11:00:00,41.47,41.53,41.44,41.53,14151.0,36.9308,36.9842,36.9041,36.9842,14151.0
2021-09-20 11:05:00,41.51,41.53,41.45,41.46,10318.0,36.9664,36.9842,36.913,36.9219,10318.0
2021-09-20 11:10:00,41.45,41.47,41.43,41.44,12811.0,36.913,36.9308,36.8952,36.9041,12811.0
2021-09-20 11:15:00,41.46,41.46,41.38,41.45,34594.0,36.9219,36.9219,36.8507,36.913,34594.0
2021-09-20 11:20:00,41.46,41.51,41.41,41.42,8757.0,36.9219,36.9664,36.8774,36.8863,8757.0
2021-09-20 11:25:00,41.42,41.43,41.35,41.37,17267.0,36.8863,36.8952,36.8239,36.8417,17267.0
2021-09-20 11:30:00,41.36,41.36,41.28,41.3,20080.0,36.8328,36.8328,36.7616,36.7794,20080.0
2021-09-20 11:35:00,41.31,41.31,41.27,41.29,9071.0,36.7883,36.7883,36.7527,36.7705,9071.0
2021-09-20 11:40:00,41.28,41.3,41.27,41.28,10704.0,36.7616,36.7794,36.7527,36.7616,10704.0
2021-09-20 11:45:00,41.27,41.3,41.26,41.27,21116.0,36.7527,36.7794,36.7438,36.7527,21116.0
2021-09-20 11:50:00,41.27,41.27,41.19,41.21,29983.0,36.7527,36.7527,36.6814,36.6993,29983.0
2021-09-20 11:55:00,41.21,41.21,41.18,41.19,9748.0,36.6993,36.6993,36.6725,36.6814,9748.0
2021-09-20 12:00:00,41.19,41.21,41.17,41.19,10695.0,36.6814,36.6993,36.6636,36.6814,10695.0
2021-09-20 12:05:00,41.21,41.26,41.17,41.17,29363.0,36.6993,36.7438,36.6636,36.6636,29363.0
2021-09-20 12:10:00,41.18,41.22,41.16,41.19,18365.0,36.6725,36.7082,36.6547,36.6814,18365.0
2021-09-20 12:15:00,41.22,41.24,41.13,41.14,29557.0,36.7082,36.726,36.628,36.6369,29557.0
2021-09-20 12:20:00,41.15,41.16,41.11,41.14,13560.0,36.6458,36.6547,36.6102,36.6369,13560.0
2021-09-20 12:25:00,41.15,41.21,41.15,41.17,11949.0,36.6458,36.6993,36.6458,36.6636,11949.0
2021-09-20 12:30:00,41.17,41.22,41.14,41.18,8123.0,36.6636,36.7082,36.6369,36.6725,8123.0
2021-09-20 12:35:00,41.16,41.16,41.12,41.12,10105.0,36.6547,36.6547,36.6191,36.6191,10105.0
2021-09-20 12:40:00,41.13,41.23,41.12,41.22,26533.0,36.628,36.7171,36.6191,36.7082,26533.0
2021-09-20 12:45:00,41.22,41.22,41.11,41.11,28616.0,36.7082,36.7082,36.6102,36.6102,28616.0
2021-09-20 12:50:00,41.13,41.15,41.08,41.11,13675.0,36.628,36.6458,36.5835,36.6102,13675.0
2021-09-20 12:55:00,41.11,41.12,41.04,41.05,15752.0,36.6102,36.6191,36.5479,36.5568,15752.0
2021-09-20 13:00:00,41.05,41.07,41.03,41.05,6813.0,36.5568,36.5746,36.539,36.5568,6813.0
2021-09-20 13:05:00,41.04,41.06,41.0,41.04,8251.0,36.5479,36.5657,36.5122,36.5479,8251.0
2021-09-20 13:10:00,41.03,41.05,40.99,40.99,14040.0,36.539,36.5568,36.5033,36.5033,14040.0
2021-09-20 13:15:00,40.99,41.0,40.96,40.99,16696.0,36.5033,36.5122,36.4766,36.5033,16696.0
2021-09-20 13:20:00,40.98,41.01,40.95,40.99,11514.0,36.4944,36.5212,36.4677,36.5033,11514.0
2021-09-20 13:25:00,41.0,41.09,41.0,41.07,22983.0,36.5122,36.5924,36.5122,36.5746,22983.0
2021-09-20 13:30:00,41.07,41.08,41.05,41.07,7150.0,36.5746,36.5835,36.5568,36.5746,7150.0
2021-09-20 13:35:00,41.07,41.12,41.05,41.12,10531.0,36.5746,36.6191,36.5568,36.6191,10531.0
2021-09-20 13:40:00,41.12,41.12,41.02,41.02,11157.0,36.6191,36.6191,36.5301,36.5301,11157.0
2021-09-20 13:45:00,41.04,41.13,41.04,41.13,12809.0,36.5479,36.628,36.5479,36.628,12809.0
2021-09-20 13:50:00,41.14,41.14,41.11,41.11,19095.0,36.6369,36.6369,36.6102,36.6102,19095.0
2021-09-20 13:55:00,41.12,41.14,41.1,41.1,8606.0,36.6191,36.6369,36.6013,36.6013,8606.0
2021-09-20 14:00:00,41.1,41.16,41.06,41.15,16100.0,36.6013,36.6547,36.5657,36.6458,16100.0
2021-09-20 14:05:00,41.13,41.14,41.06,41.07,11976.0,36.628,36.6369,36.5657,36.5746,11976.0
2021-09-20 14:10:00,41.06,41.07,40.98,41.02,33979.0,36.5657,36.5746,36.4944,36.5301,33979.0
2021-09-20 14:15:00,41.03,41.03,40.93,40.96,13700.0,36.539,36.539,36.4499,36.4766,13700.0
2021-09-20 14:20:00,40.96,40.96,40.82,40.84,49759.0,36.4766,36.4766,36.3519,36.3698,49759.0
2021-09-20 14:25:00,40.84,40.88,40.79,40.79,19614.0,36.3698,36.4054,36.3252,36.3252,19614.0
2021-09-20 14:30:00,40.78,40.8,40.69,40.69,30014.0,36.3163,36.3341,36.2362,36.2362,30014.0
2021-09-20 14:35:00,40.68,40.69,40.63,40.66,29318.0,36.2273,36.2362,36.1827,36.2095,29318.0
2021-09-20 14:40:00,40.64,40.69,40.62,40.64,20564.0,36.1917,36.2362,36.1738,36.1917,20564.0
2021-09-20 14:45:00,40.64,40.73,40.64,40.68,12107.0,36.1917,36.2718,36.1917,36.2273,12107.0
2021-09-20 14:50:00,40.69,40.74,40.65,40.71,9872.0,36.2362,36.2807,36.2006,36.254,9872.0
2021-09-20 14:55:00,40.7,40.78,40.66,40.71,19238.0,36.2451,36.3163,36.2095,36.254,19238.0
2021-09-20 15:00:00,40.71,40.79,40.64,40.7,18144.0,36.254,36.3252,36.1917,36.2451,18144.0
2021-09-20 15:05:00,40.69,40.7,40.61,40.67,19925.0,36.2362,36.2451,36.1649,36.2184,19925.0
2021-09-20 15:10:00,40.67,40.69,40.57,40.58,26815.0,36.2184,36.2362,36.1293,36.1382,26815.0
2021-09-20 15:15:00,40.58,40.61,40.52,40.53,23074.0,36.1382,36.1649,36.0848,36.0937,23074.0
2021-09-20 15:20:00,40.52,40.58,40.52,40.57,17428.0,36.0848,36.1382,36.0848,36.1293,17428.0
2021-09-20 15:25:00,40.57,40.78,40.56,40.78,47909.0,36.1293,36.3163,36.1204,36.3163,47909.0
2021-09-20 15:30:00,40.79,40.92,40.79,40.85,39342.0,36.3252,36.441,36.3252,36.3787,39342.0
2021-09-20 15:35:00,40.86,40.93,40.85,40.86,33338.0,36.3876,36.4499,36.3787,36.3876,33338.0
2021-09-20 15:40:00,40.87,40.98,40.84,40.96,36929.0,36.3965,36.4944,36.3698,36.4766,36929.0
2021-09-20 15:45:00,40.97,41.1,40.95,41.09,64346.0,36.4855,36.6013,36.4677,36.5924,64346.0
2021-09-20 15:50:00,41.1,41.14,41.05,41.08,61568.0,36.6013,36.6369,36.5568,36.5835,61568.0
2021-09-20 15:55:00,41.08,41.19,41.07,41.16,113569.0,36.5835,36.6814,36.5746,36.6547,113569.0
2021-09-21 09:30:00,41.4,41.53,41.36,41.53,32563.0,36.8685,36.9842,36.8328,36.9842,32563.0
2021-09-21 09:35:00,41.54,41.71,41.53,41.6,16483.0,36.9931,37.1445,36.9842,37.0466,16483.0
2021-09-21 09:40:00,41.6,41.62,41.52,41.59,6403.0,37.0466,37.0644,36.9753,37.0377,6403.0
2021-09-21 09:45:00,41.63,41.71,41.6,41.7,4991.0,37.0733,37.1445,37.0466,37.1356,4991.0
2021-09-21 09:50:00,41.71,41.77,41.63,41.76,23266.0,37.1445,37.198,37.0733,37.1891,23266.0
2021-09-21 09:55:00,41.79,41.85,41.74,41.78,12274.0,37.2158,37.2692,37.1712,37.2069,12274.0
2021-09-21 10:00:00,41.79,41.87,41.75,41.87,12053.0,37.2158,37.287,37.1802,37.287,12053.0
2021-09-21 10:05:00,41.87,41.96,41.83,41.93,15556.0,37.287,37.3672,37.2514,37.3405,15556.0
2021-09-21 10:10:00,41.93,41.96,41.85,41.87,19074.0,37.3405,37.3672,37.2692,37.287,19074.0
2021-09-21 10:15:00,41.88,41.91,41.86,41.91,9997.0,37.2959,37.3226,37.2781,37.3226,9997.0
2021-09-21 10:20:00,41.91,41.91,41.78,41.79,8062.0,37.3226,37.3226,37.2069,37.2158,8062.0
2021-09-21 10:25:00,41.79,41.85,41.74,41.85,17859.0,37.2158,37.2692,37.1712,37.2692,17859.0
2021-09-21 10:30:00,41.85,41.85,41.75,41.75,11386.0,37.2692,37.2692,37.1802,37.1802,11386.0
2021-09-21 10:35:00,41.76,41.76,41.65,41.7,7749.0,37.1891,37.1891,37.0911,37.1356,7749.0
2021-09-21 10:40:00,41.7,41.76,41.7,41.76,2766.0,37.1356,37.1891,37.1356,37.1891,2766.0
2021-09-21 10:45:00,41.77,41.77,41.66,41.69,6293.0,37.198,37.198,37.1,37.1267,6293.0
2021-09-21 10:50:00,41.65,41.67,41.57,41.62,6126.0,37.0911,37.1089,37.0199,37.0644,6126.0
2021-09-21 10:55:00,41.61,41.71,41.61,41.71,7088.0,37.0555,37.1445,37.0555,37.1445,7088.0
2021-09-21 11:00:00,41.7,41.7,41.58,41.65,5857.0,37.1356,37.1356,37.0288,37.0911,5857.0
2021-09-21 11:05:00,41.67,41.78,41.66,41.76,6407.0,37.1089,37.2069,37.1,37.1891,6407.0
2021-09-21 11:10:00,41.78,41.78,41.75,41.76,3501.0,37.2069,37.2069,37.1802,37.1891,3501.0
2021-09-21 11:15:00,41.78,41.78,41.7,41.72,7954.0,37.2069,37.2069,37.1356,37.1534,7954.0
2021-09-21 11:20:00,41.7,41.7,41.64,41.66,3872.0,37.1356,37.1356,37.0822,37.1,3872.0
2021-09-21 11:25:00,41.69,41.73,41.68,41.71,3768.0,37.1267,37.1623,37.1178,37.1445,3768.0
2021-09-21 11:30:00,41.73,41.81,41.73,41.8,5042.0,37.1623,37.2336,37.1623,37.2247,5042.0
2021-09-21 11:35:00,41.81,41.85,41.81,41.81,12326.0,37.2336,37.2692,37.2336,37.2336,12326.0
2021-09-21 11:40:00,41.82,41.85,41.81,41.83,2438.0,37.2425,37.2692,37.2336,37.2514,2438.0
2021-09-21 11:45:00,41.84,41.85,41.8,41.81,6056.0,37.2603,37.2692,37.2247,37.2336,6056.0
2021-09-21 11:50:00,41.8,41.84,41.78,41.83,6098.0,37.2247,37.2603,37.2069,37.2514,6098.0
2021-09-21 11:55:00,41.82,41.85,41.81,41.83,3359.0,37.2425,37.2692,37.2336,37.2514,3359.0
2021-09-21 12:00:00,41.84,41.91,41.84,41.85,30049.0,37.2603,37.3226,37.2603,37.2692,30049.0
2021-09-21 12:05:00,41.84,41.91,41.84,41.91,4085.0,37.2603,37.3226,37.2603,37.3226,4085.0
2021-09-21 12:10:00,41.91,41.97,41.91,41.97,5392.0,37.3226,37.3761,37.3226,37.3761,5392.0
2021-09-21 12:15:00,41.98,42.0,41.96,42.0,5175.0,37.385,37.4028,37.3672,37.4028,5175.0
2021-09-21 12:20:00,42.0,42.06,42.0,42.0,9015.0,37.4028,37.4562,37.4028,37.4028,9015.0
2021-09-21 12:25:00,42.0,42.0,41.95,41.96,7127.0,37.4028,37.4028,37.3583,37.3672,7127.0
2021-09-21 12:30:00,41.96,41.99,41.91,41.99,5993.0,37.3672,37.3939,37.3226,37.3939,5993.0
2021-09-21 12:35:00,41.99,41.99,41.93,41.94,2584.0,37.3939,37.3939,37.3405,37.3494,2584.0
2021-09-21 12:40:00,41.96,41.97,41.93,41.94,3442.0,37.3672,37.3761,37.3405,37.3494,3442.0
2021-09-21 12:45:00,41.94,41.94,41.89,41.91,3554.0,37.3494,37.3494,37.3048,37.3226,3554.0
2021-09-21 12:50:00,41.92,41.93,41.83,41.86,5646.0,37.3315,37.3405,37.2514,37.2781,5646.0
2021-09-21 12:55:00,41.86,41.91,41.85,41.91,5623.0,37.2781,37.3226,37.2692,37.3226,5623.0
2021-09-21 13:00:00,41.9,41.94,41.86,41.89,4198.0,37.3137,37.3494,37.2781,37.3048,4198.0
2021-09-21 13:05:00,41.87,41.92,41.85,41.85,4162.0,37.287,37.3315,37.2692,37.2692,4162.0
2021-09-21 13:10:00,41.87,41.87,41.85,41.87,3207.0,37.287,37.287,37.2692,37.287,3207.0
2021-09-21 13:15:00,41.87,41.93,41.87,41.93,4240.0,37.287,37.3405,37.287,37.3405,4240.0
2021-09-21 13:20:00,41.92,41.93,41.77,41.77,16871.0,37.3315,37.3405,37.198,37.198,16871.0
2021-09-21 13:25:00,41.75,41.8,41.71,41.74,4659.0,37.1802,37.2247,37.1445,37.1712,4659.0
2021-09-21 13:30:00,41.74,41.74,41.71,41.73,4110.0,37.1712,37.1712,37.1445,37.1623,4110.0
2021-09-21 13:35:00,41.74,41.75,41.73,41.75,2720.0,37.1712,37.1802,37.1623,37.1802,2720.0
2021-09-21 13:40:00,41.76,41.76,41.72,41.74,3105.0,37.1891,37.1891,37.1534,37.1712,3105.0
2021-09-21 13:45:00,41.74,41.75,41.69,41.72,3273.0,37.1712,37.1802,37.1267,37.1534,3273.0
2021-09-21 13:50:00,41.71,41.76,41.64,41.64,5911.0,37.1445,37.1891,37.0822,37.0822,5911.0
2021-09-21 13:55:00,41.67,41.7,41.66,41.7,2953.0,37.1089,37.1356,37.1,37.1356,2953.0
2021-09-21 14:00:00,41.69,41.76,41.69,41.76,7315.0,37.1267,37.1891,37.1267,37.1891,7315.0
2021-09-21 14:05:00,41.75,41.76,41.72,41.73,4555.0,37.1802,37.1891,37.1534,37.1623,4555.0
2021-09-21 14:10:00,41.73,41.73,41.69,41.7,3915.0,37.1623,37.1623,37.1267,37.1356,3915.0
2021-09-21 14:15:00,41.69,41.7,41.68,41.7,4028.0,37.1267,37.1356,37.1178,37.1356,4028.0
2021-09-21 14:20:00,41.69,41.72,41.68,41.69,7070.0,37.1267,37.1534,37.1178,37.1267,7070.0
2021-09-21 14:25:00,41.68,41.68,41.59,41.59,5445.0,37.1178,37.1178,37.0377,37.0377,5445.0
2021-09-21 14:30:00,41.62,41.68,41.62,41.64,19647.0,37.0644,37.1178,37.0644,37.0822,19647.0
2021-09-21 14:35:00,41.64,41.65,41.59,41.64,6085.0,37.0822,37.0911,37.0377,37.0822,6085.0
2021-09-21 14:40:00,41.64,41.69,41.64,41.69,4766.0,37.0822,37.1267,37.0822,37.1267,4766.0
2021-09-21 14:45:00,41.67,41.71,41.64,41.66,13834.0,37.1089,37.1445,37.0822,37.1,13834.0
2021-09-21 14:50:00,41.68,41.85,41.67,41.78,12094.0,37.1178,37.2692,37.1089,37.2069,12094.0
2021-09-21 14:55:00,41.79,41.81,41.77,41.81,4818.0,37.2158,37.2336,37.198,37.2336,4818.0
2021-09-21 15:00:00,41.8,41.89,41.8,41.86,9601.0,37.2247,37.3048,37.2247,37.2781,9601.0
2021-09-21 15:05:00,41.86,41.92,41.86,41.91,7038.0,37.2781,37.3315,37.2781,37.3226,7038.0
2021-09-21 15:10:00,41.9,41.91,41.86,41.91,7560.0,37.3137,37.3226,37.2781,37.3226,7560.0
2021-09-21 15:15:00,41.93,41.94,41.88,41.88,13803.0,37.3405,37.3494,37.2959,37.2959,13803.0
2021-09-21 15:20:00,41.89,41.95,41.89,41.89,8789.0,37.3048,37.3583,37.3048,37.3048,8789.0
2021-09-21 15:25:00,41.88,41.91,41.88,41.89,9568.0,37.2959,37.3226,37.2959,37.3048,9568.0
2021-09-21 15:30:00,41.9,41.97,41.89,41.97,17395.0,37.3137,37.3761,37.3048,37.3761,17395.0
2021-09-21 15:35:00,41.97,42.0,41.92,41.97,24366.0,37.3761,37.4028,37.3315,37.3761,24366.0
2021-09-21 15:40:00,41.96,42.03,41.94,41.95,24720.0,37.3672,37.4295,37.3494,37.3583,24720.0
2021-09-21 15:45:00,41.95,41.96,41.88,41.89,37731.0,37.3583,37.3672,37.2959,37.3048,37731.0
2021-09-21 15:50:00,41.91,41.96,41.89,41.91,40905.0,37.3226,37.3672,37.3048,37.3226,40905.0
2021-09-21 15:55:00,41.91,41.94,41.83,41.84,102117.0,37.3226,37.3494,37.2514,37.2603,102117.0
2021-09-22 09:30:00,42.1,42.19,41.96,42.11,28068.0,37.4918,37.572,37.3672,37.5007,28068.0
2021-09-22 09:35:00,42.16,42.16,42.11,42.12,3379.0,37.5453,37.5453,37.5007,37.5097,3379.0
2021-09-22 09:40:00,42.1,42.14,42.04,42.1,4302.0,37.4918,37.5275,37.4384,37.4918,4302.0
2021-09-22 09:45:00,42.1,42.26,42.1,42.18,20016.0,37.4918,37.6343,37.4918,37.5631,20016.0
2021-09-22 09:50:00,42.16,42.24,42.16,42.21,7861.0,37.5453,37.6165,37.5453,37.5898,7861.0
2021-09-22 09:55:00,42.21,42.3,42.19,42.3,4053.0,37.5898,37.67,37.572,37.67,4053.0
2021-09-22 10:00:00,42.29,42.48,42.29,42.47,8827.0,37.661,37.8302,37.661,37.8213,8827.0
2021-09-22 10:05:00,42.46,42.48,42.38,42.41,17204.0,37.8124,37.8302,37.7412,37.7679,17204.0
2021-09-22 10:10:00,42.41,42.43,42.34,42.34,4499.0,37.7679,37.7857,37.7056,37.7056,4499.0
2021-09-22 10:15:00,42.36,42.38,42.34,42.38,6678.0,37.7234,37.7412,37.7056,37.7412,6678.0
2021-09-22 10:20:00,42.38,42.39,42.34,42.34,2842.0,37.7412,37.7501,37.7056,37.7056,2842.0
2021-09-22 10:25:00,42.34,42.4,42.32,42.4,5146.0,37.7056,37.759,37.6878,37.759,5146.0
2021-09-22 10:30:00,42.42,42.45,42.4,42.41,19789.0,37.7768,37.8035,37.759,37.7679,19789.0
2021-09-22 10:35:00,42.39,42.43,42.38,42.42,5581.0,37.7501,37.7857,37.7412,37.7768,5581.0
2021-09-22 10:40:00,42.41,42.44,42.37,42.38,5947.0,37.7679,37.7946,37.7323,37.7412,5947.0
2021-09-22 10:45:00,42.37,42.4,42.35,42.38,4526.0,37.7323,37.759,37.7145,37.7412,4526.0
2021-09-22 10:50:00,42.38,42.39,42.35,42.39,2859.0,37.7412,37.7501,37.7145,37.7501,2859.0
2021-09-22 10:55:00,42.41,42.48,42.41,42.47,2935.0,37.7679,37.8302,37.7679,37.8213,2935.0
2021-09-22 11:00:00,42.48,42.5,42.47,42.49,4164.0,37.8302,37.8481,37.8213,37.8392,4164.0
2021-09-22 11:05:00,42.5,42.56,42.5,42.56,7691.0,37.8481,37.9015,37.8481,37.9015,7691.0
2021-09-22 11:10:00,42.57,42.59,42.55,42.57,3280.0,37.9104,37.9282,37.8926,37.9104,3280.0
2021-09-22 11:15:00,42.56,42.6,42.55,42.58,5695.0,37.9015,37.9371,37.8926,37.9193,5695.0
2021-09-22 11:20:00,42.57,42.57,42.49,42.52,6826.0,37.9104,37.9104,37.8392,37.8659,6826.0
2021-09-22 11:25:00,42.52,42.52,42.47,42.48,3908.0,37.8659,37.8659,37.8213,37.8302,3908.0
2021-09-22 11:30:00,42.47,42.5,42.43,42.45,7572.0,37.8213,37.8481,37.7857,37.8035,7572.0
2021-09-22 11:35:00,42.44,42.46,42.43,42.43,4395.0,37.7946,37.8124,37.7857,37.7857,4395.0
2021-09-22 11:40:00,42.44,42.45,42.43,42.45,2477.0,37.7946,37.8035,37.7857,37.8035,2477.0
2021-09-22 11:45:00,42.45,42.5,42.43,42.44,7288.0,37.8035,37.8481,37.7857,37.7946,7288.0
2021-09-22 11:50:00,42.44,42.49,42.42,42.44,9822.0,37.7946,37.8392,37.7768,37.7946,9822.0
2021-09-22 11:55:00,42.44,42.5,42.44,42.49,3104.0,37.7946,37.8481,37.7946,37.8392,3104.0
2021-09-22 12:00:00,42.48,42.5,42.43,42.43,55408.0,37.8302,37.8481,37.7857,37.7857,55408.0
2021-09-22 12:05:00,42.45,42.45,42.36,42.37,3916.0,37.8035,37.8035,37.7234,37.7323,3916.0
2021-09-22 12:10:00,42.37,42.38,42.34,42.34,6312.0,37.7323,37.7412,37.7056,37.7056,6312.0
2021-09-22 12:15:00,42.32,42.33,42.3,42.33,3981.0,37.6878,37.6967,37.67,37.6967,3981.0
2021-09-22 12:20:00,42.33,42.36,42.31,42.36,8586.0,37.6967,37.7234,37.6789,37.7234,8586.0
2021-09-22 12:25:00,42.35,42.35,42.27,42.27,3896.0,37.7145,37.7145,37.6432,37.6432,3896.0
2021-09-22 12:30:00,42.28,42.34,42.28,42.34,3662.0,37.6521,37.7056,37.6521,37.7056,3662.0
2021-09-22 12:35:00,42.35,42.36,42.35,42.36,2639.0,37.7145,37.7234,37.7145,37.7234,2639.0
2021-09-22 12:40:00,42.36,42.37,42.32,42.32,4048.0,37.7234,37.7323,37.6878,37.6878,4048.0
2021-09-22 12:45:00,42.3,42.32,42.3,42.32,2544.0,37.67,37.6878,37.67,37.6878,2544.0
2021-09-22 12:50:00,42.32,42.32,42.29,42.3,4692.0,37.6878,37.6878,37.661,37.67,4692.0
2021-09-22 12:55:00,42.3,42.31,42.27,42.3,3088.0,37.67,37.6789,37.6432,37.67,3088.0
2021-09-22 13:00:00,42.3,42.31,42.29,42.29,1791.0,37.67,37.6789,37.661,37.661,1791.0
2021-09-22 13:05:00,42.29,42.29,42.25,42.27,4501.0,37.661,37.661,37.6254,37.6432,4501.0
2021-09-22 13:10:00,42.28,42.28,42.22,42.22,3208.0,37.6521,37.6521,37.5987,37.5987,3208.0
2021-09-22 13:15:00,42.22,42.27,42.21,42.27,4280.0,37.5987,37.6432,37.5898,37.6432,4280.0
2021-09-22 13:20:00,42.28,42.33,42.28,42.32,2834.0,37.6521,37.6967,37.6521,37.6878,2834.0
2021-09-22 13:25:00,42.32,42.39,42.32,42.39,3409.0,37.6878,37.7501,37.6878,37.7501,3409.0
2021-09-22 13:30:00,42.39,42.42,42.39,42.41,4508.0,37.7501,37.7768,37.7501,37.7679,4508.0
2021-09-22 13:35:00,42.4,42.41,42.37,42.39,9218.0,37.759,37.7679,37.7323,37.7501,9218.0
2021-09-22 13:40:00,42.38,42.42,42.38,42.39,6946.0,37.7412,37.7768,37.7412,37.7501,6946.0
2021-09-22 13:45:00,42.4,42.4,42.35,42.35,5079.0,37.759,37.759,37.7145,37.7145,5079.0
2021-09-22 13:50:00,42.35,42.35,42.32,42.34,6157.0,37.7145,37.7145,37.6878,37.7056,6157.0
2021-09-22 13:55:00,42.34,42.34,42.31,42.33,6318.0,37.7056,37.7056,37.6789,37.6967,6318.0
2021-09-22 14:00:00,42.32,42.43,42.21,42.43,6509.0,37.6878,37.7857,37.5898,37.7857,6509.0
2021-09-22 14:05:00,42.45,42.48,42.37,42.45,4731.0,37.8035,37.8302,37.7323,37.8035,4731.0
2021-09-22 14:10:00,42.43,42.49,42.43,42.49,6597.0,37.7857,37.8392,37.7857,37.8392,6597.0
2021-09-22 14:15:00,42.5,42.52,42.42,42.42,10312.0,37.8481,37.8659,37.7768,37.7768,10312.0
2021-09-22 14:20:00,42.43,42.45,42.36,42.4,11087.0,37.7857,37.8035,37.7234,37.759,11087.0
2021-09-22 14:25:00,42.38,42.44,42.38,42.44,8125.0,37.7412,37.7946,37.7412,37.7946,8125.0
2021-09-22 14:30:00,42.45,42.47,42.39,42.4,12867.0,37.8035,37.8213,37.7501,37.759,12867.0
2021-09-22 14:35:00,42.4,42.4,42.3,42.3,16911.0,37.759,37.759,37.67,37.67,16911.0
2021-09-22 14:40:00,42.3,42.3,42.2,42.21,10169.0,37.67,37.67,37.5809,37.5898,10169.0
2021-09-22 14:45:00,42.2,42.2,42.11,42.11,9480.0,37.5809,37.5809,37.5007,37.5007,9480.0
2021-09-22 14:50:00,42.11,42.21,42.07,42.21,11114.0,37.5007,37.5898,37.4651,37.5898,11114.0
2021-09-22 14:55:00,42.19,42.19,42.12,42.12,8432.0,37.572,37.572,37.5097,37.5097,8432.0
2021-09-22 15:00:00,42.1,42.13,42.07,42.12,11937.0,37.4918,37.5186,37.4651,37.5097,11937.0
2021-09-22 15:05:00,42.12,42.18,42.06,42.14,26958.0,37.5097,37.5631,37.4562,37.5275,26958.0
2021-09-22 15:10:00,42.13,42.27,42.13,42.25,14337.0,37.5186,37.6432,37.5186,37.6254,14337.0
2021-09-22 15:15:00,42.25,42.3,42.24,42.29,15066.0,37.6254,37.67,37.6165,37.661,15066.0
2021-09-22 15:20:00,42.28,42.33,42.24,42.29,13835.0,37.6521,37.6967,37.6165,37.661,13835.0
2021-09-22 15:25:00,42.28,42.3,42.23,42.25,16030.0,37.6521,37.67,37.6076,37.6254,16030.0
2021-09-22 15:30:00,42.24,42.27,42.18,42.22,24399.0,37.6165,37.6432,37.5631,37.5987,24399.0
2021-09-22 15:35:00,42.21,42.3,42.2,42.27,25454.0,37.5898,37.67,37.5809,37.6432,25454.0
2021-09-22 15:40:00,42.27,42.27,42.17,42.19,31486.0,37.6432,37.6432,37.5542,37.572,31486.0
2021-09-22 15:45:00,42.18,42.21,42.09,42.09,36188.0,37.5631,37.5898,37.4829,37.4829,36188.0
2021-09-22 15:50:00,42.11,42.23,42.11,42.22,58641.0,37.5007,37.6076,37.5007,37.5987,58641.0
2021-09-22 15:55:00,42.22,42.22,42.13,42.17,91115.0,37.5987,37.5987,37.5186,37.5542,91115.0
2021-09-23 09:30:00,42.43,42.57,42.24,42.54,17615.0,37.7857,37.9104,37.6165,37.8837,17615.0
2021-09-23 09:35:00,42.61,42.76,42.58,42.69,5869.0,37.946,38.0796,37.9193,38.0173,5869.0
2021-09-23 09:40:00,42.71,42.8,42.56,42.63,7747.0,38.0351,38.1152,37.9015,37.9638,7747.0
2021-09-23 09:45:00,42.64,42.65,42.54,42.54,3382.0,37.9727,37.9816,37.8837,37.8837,3382.0
2021-09-23 09:50:00,42.53,42.6,42.48,42.58,2989.0,37.8748,37.9371,37.8302,37.9193,2989.0
2021-09-23 09:55:00,42.57,42.59,42.49,42.49,3900.0,37.9104,37.9282,37.8392,37.8392,3900.0
2021-09-23 10:00:00,42.53,42.63,42.51,42.59,11087.0,37.8748,37.9638,37.857,37.9282,11087.0
2021-09-23 10:05:00,42.58,42.71,42.58,42.67,5072.0,37.9193,38.0351,37.9193,37.9995,5072.0
2021-09-23 10:10:00,42.66,42.73,42.66,42.71,3333.0,37.9905,38.0529,37.9905,38.0351,3333.0
2021-09-23 10:15:00,42.73,42.77,42.66,42.69,4753.0,38.0529,38.0885,37.9905,38.0173,4753.0
2021-09-23 10:20:00,42.71,42.73,42.65,42.67,4782.0,38.0351,38.0529,37.9816,37.9995,4782.0
2021-09-23 10:25:00,42.66,42.74,42.66,42.7,5087.0,37.9905,38.0618,37.9905,38.0262,5087.0
2021-09-23 10:30:00,42.71,42.72,42.66,42.71,4827.0,38.0351,38.044,37.9905,38.0351,4827.0
2021-09-23 10:35:00,42.71,42.71,42.57,42.58,4688.0,38.0351,38.0351,37.9104,37.9193,4688.0
2021-09-23 10:40:00,42.6,42.61,42.51,42.52,5351.0,37.9371,37.946,37.857,37.8659,5351.0
2021-09-23 10:45:00,42.52,42.58,42.51,42.56,4204.0,37.8659,37.9193,37.857,37.9015,4204.0
2021-09-23 10:50:00,42.56,42.66,42.55,42.65,3634.0,37.9015,37.9905,37.8926,37.9816,3634.0
2021-09-23 10:55:00,42.64,42.66,42.62,42.64,9029.0,37.9727,37.9905,37.9549,37.9727,9029.0
2021-09-23 11:00:00,42.63,42.66,42.57,42.6,15707.0,37.9638,37.9905,37.9104,37.9371,15707.0
2021-09-23 11:05:00,42.59,42.65,42.59,42.63,10645.0,37.9282,37.9816,37.9282,37.9638,10645.0
2021-09-23 11:10:00,42.65,42.68,42.65,42.67,4214.0,37.9816,38.0084,37.9816,37.9995,4214.0
2021-09-23 11:15:00,42.66,42.67,42.64,42.66,6228.0,37.9905,37.9995,37.9727,37.9905,6228.0
2021-09-23 11:20:00,42.66,42.71,42.66,42.7,4671.0,37.9905,38.0351,37.9905,38.0262,4671.0
2021-09-23 11:25:00,42.7,42.74,42.68,42.74,4208.0,38.0262,38.0618,38.0084,38.0618,4208.0
2021-09-23 11:30:00,42.74,42.8,42.72,42.8,16947.0,38.0618,38.1152,38.044,38.1152,16947.0
2021-09-23 11:35:00,42.8,42.81,42.78,42.78,4645.0,38.1152,38.1241,38.0974,38.0974,4645.0
2021-09-23 11:40:00,42.79,42.82,42.78,42.79,4808.0,38.1063,38.133,38.0974,38.1063,4808.0
2021-09-23 11:45:00,42.8,42.8,42.75,42.76,3205.0,38.1152,38.1152,38.0707,38.0796,3205.0
2021-09-23 11:50:00,42.76,42.77,42.75,42.75,3668.0,38.0796,38.0885,38.0707,38.0707,3668.0
2021-09-23 11:55:00,42.75,42.8,42.74,42.78,4541.0,38.0707,38.1152,38.0618,38.0974,4541.0
2021-09-23 12:00:00,42.78,42.79,42.74,42.75,3391.0,38.0974,38.1063,38.0618,38.0707,3391.0
2021-09-23 12:05:00,42.76,42.83,42.75,42.82,8739.0,38.0796,38.1419,38.0707,38.133,8739.0
2021-09-23 12:10:00,42.83,42.9,42.83,42.88,5646.0,38.1419,38.2043,38.1419,38.1865,5646.0
2021-09-23 12:15:00,42.87,42.87,42.83,42.84,5991.0,38.1776,38.1776,38.1419,38.1508,5991.0
2021-09-23 12:20:00,42.82,42.82,42.78,42.8,4244.0,38.133,38.133,38.0974,38.1152,4244.0
2021-09-23 12:25:00,42.81,42.84,42.77,42.83,5102.0,38.1241,38.1508,38.0885,38.1419,5102.0
2021-09-23 12:30:00,42.83,42.84,42.83,42.84,1200.0,38.1419,38.1508,38.1419,38.1508,1200.0
2021-09-23 12:35:00,42.84,42.86,42.83,42.84,4386.0,38.1508,38.1687,38.1419,38.1508,4386.0
2021-09-23 12:40:00,42.86,42.91,42.86,42.9,5068.0,38.1687,38.2132,38.1687,38.2043,5068.0
2021-09-23 12:45:00,42.9,42.91,42.89,42.91,1704.0,38.2043,38.2132,38.1954,38.2132,1704.0
2021-09-23 12:50:00,42.91,42.94,42.91,42.94,4665.0,38.2132,38.2399,38.2132,38.2399,4665.0
2021-09-23 12:55:00,42.95,42.96,42.94,42.96,3941.0,38.2488,38.2577,38.2399,38.2577,3941.0
2021-09-23 13:00:00,42.96,43.01,42.95,43.01,12085.0,38.2577,38.3022,38.2488,38.3022,12085.0
2021-09-23 13:05:00,43.0,43.0,42.98,42.99,3456.0,38.2933,38.2933,38.2755,38.2844,3456.0
2021-09-23 13:10:00,42.98,42.99,42.96,42.98,15847.0,38.2755,38.2844,38.2577,38.2755,15847.0
2021-09-23 13:15:00,42.97,42.97,42.94,42.96,22079.0,38.2666,38.2666,38.2399,38.2577,22079.0
2021-09-23 13:20:00,42.95,42.95,42.88,42.88,19534.0,38.2488,38.2488,38.1865,38.1865,19534.0
2021-09-23 13:25:00,42.88,42.88,42.83,42.84,7458.0,38.1865,38.1865,38.1419,38.1508,7458.0
2021-09-23 13:30:00,42.84,42.87,42.84,42.86,4061.0,38.1508,38.1776,38.1508,38.1687,4061.0
2021-09-23 13:35:00,42.86,42.94,42.86,42.91,7492.0,38.1687,38.2399,38.1687,38.2132,7492.0
2021-09-23 13:40:00,42.92,42.95,42.92,42.95,2331.0,38.2221,38.2488,38.2221,38.2488,2331.0
2021-09-23 13:45:00,42.95,42.95,42.92,42.92,2841.0,38.2488,38.2488,38.2221,38.2221,2841.0
2021-09-23 13:50:00,42.93,42.94,42.91,42.93,3542.0,38.231,38.2399,38.2132,38.231,3542.0
2021-09-23 13:55:00,42.93,42.97,42.92,42.96,4655.0,38.231,38.2666,38.2221,38.2577,4655.0
2021-09-23 14:00:00,42.96,42.99,42.95,42.99,5108.0,38.2577,38.2844,38.2488,38.2844,5108.0
2021-09-23 14:05:00,42.99,43.0,42.95,42.96,6795.0,38.2844,38.2933,38.2488,38.2577,6795.0
2021-09-23 14:10:00,42.96,42.96,42.9,42.92,4554.0,38.2577,38.2577,38.2043,38.2221,4554.0
2021-09-23 14:15:00,42.93,42.93,42.91,42.91,3107.0,38.231,38.231,38.2132,38.2132,3107.0
2021-09-23 14:20:00,42.92,42.94,42.9,42.92,5091.0,38.2221,38.2399,38.2043,38.2221,5091.0
2021-09-23 14:25:00,42.92,42.92,42.87,42.91,9361.0,38.2221,38.2221,38.1776,38.2132,9361.0
2021-09-23 14:30:00,42.91,42.93,42.9,42.93,6531.0,38.2132,38.231,38.2043,38.231,6531.0
2021-09-23 14:35:00,42.92,42.94,42.87,42.94,7373.0,38.2221,38.2399,38.1776,38.2399,7373.0
2021-09-23 14:40:00,42.93,42.97,42.92,42.97,11574.0,38.231,38.2666,38.2221,38.2666,11574.0
2021-09-23 14:45:00,42.97,42.99,42.95,42.97,8818.0,38.2666,38.2844,38.2488,38.2666,8818.0
2021-09-23 14:50:00,42.96,42.98,42.93,42.94,7485.0,38.2577,38.2755,38.231,38.2399,7485.0
2021-09-23 14:55:00,42.93,42.93,42.89,42.92,8140.0,38.231,38.231,38.1954,38.2221,8140.0
2021-09-23 15:00:00,42.93,42.93,42.89,42.9,8707.0,38.231,38.231,38.1954,38.2043,8707.0
2021-09-23 15:05:00,42.89,42.89,42.79,42.82,10696.0,38.1954,38.1954,38.1063,38.133,10696.0
2021-09-23 15:10:00,42.81,42.81,42.74,42.75,6921.0,38.1241,38.1241,38.0618,38.0707,6921.0
2021-09-23 15:15:00,42.74,42.76,42.71,42.72,8205.0,38.0618,38.0796,38.0351,38.044,8205.0
2021-09-23 15:20:00,42.73,42.79,42.72,42.76,10648.0,38.0529,38.1063,38.044,38.0796,10648.0
2021-09-23 15:25:00,42.79,42.84,42.77,42.8,11674.0,38.1063,38.1508,38.0885,38.1152,11674.0
2021-09-23 15:30:00,42.81,42.82,42.77,42.82,19974.0,38.1241,38.133,38.0885,38.133,19974.0
2021-09-23 15:35:00,42.82,42.82,42.72,42.74,18275.0,38.133,38.133,38.044,38.0618,18275.0
2021-09-23 15:40:00,42.74,42.81,42.74,42.77,17473.0,38.0618,38.1241,38.0618,38.0885,17473.0
2021-09-23 15:45:00,42.77,42.79,42.72,42.73,38942.0,38.0885,38.1063,38.044,38.0529,38942.0
2021-09-23 15:50:00,42.73,42.78,42.71,42.78,42654.0,38.0529,38.0974,38.0351,38.0974,42654.0
2021-09-23 15:55:00,42.77,42.78,42.7,42.72,99934.0,38.0885,38.0974,38.0262,38.044,99934.0
2021-09-24 09:30:00,42.52,42.84,42.52,42.68,31244.0,37.8659,38.1508,37.8659,38.0084,31244.0
2021-09-24 09:35:00,42.69,42.87,42.69,42.84,4233.0,38.0173,38.1776,38.0173,38.1508,4233.0
2021-09-24 09:40:00,42.84,42.91,42.84,42.88,6049.0,38.1508,38.2132,38.1508,38.1865,6049.0
2021-09-24 09:45:00,42.91,42.96,42.68,42.73,4528.0,38.2132,38.2577,38.0084,38.0529,4528.0
2021-09-24 09:50:00,42.7,42.76,42.67,42.75,17756.0,38.0262,38.0796,37.9995,38.0707,17756.0
2021-09-24 09:55:00,42.73,42.87,42.73,42.87,2983.0,38.0529,38.1776,38.0529,38.1776,2983.0
2021-09-24 10:00:00,42.88,43.0,42.85,43.0,7538.0,38.1865,38.2933,38.1597,38.2933,7538.0
2021-09-24 10:05:00,43.01,43.05,42.96,42.96,5292.0,38.3022,38.3379,38.2577,38.2577,5292.0
2021-09-24 10:10:00,42.96,42.99,42.95,42.97,7927.0,38.2577,38.2844,38.2488,38.2666,7927.0
2021-09-24 10:15:00,42.96,42.99,42.95,42.97,2908.0,38.2577,38.2844,38.2488,38.2666,2908.0
2021-09-24 10:20:00,42.98,43.06,42.91,43.03,8230.0,38.2755,38.3468,38.2132,38.32,8230.0
2021-09-24 10:25:00,43.02,43.07,43.01,43.03,3826.0,38.3111,38.3557,38.3022,38.32,3826.0
2021-09-24 10:30:00,43.07,43.12,43.05,43.1,7013.0,38.3557,38.4002,38.3379,38.3824,7013.0
2021-09-24 10:35:00,43.09,43.09,42.95,42.95,6815.0,38.3735,38.3735,38.2488,38.2488,6815.0
2021-09-24 10:40:00,42.96,42.98,42.93,42.94,3484.0,38.2577,38.2755,38.231,38.2399,3484.0
2021-09-24 10:45:00,42.94,42.98,42.87,42.98,4256.0,38.2399,38.2755,38.1776,38.2755,4256.0
2021-09-24 10:50:00,42.97,43.01,42.94,42.98,8607.0,38.2666,38.3022,38.2399,38.2755,8607.0
2021-09-24 10:55:00,42.98,43.04,42.97,42.99,6456.0,38.2755,38.329,38.2666,38.2844,6456.0
2021-09-24 11:00:00,43.01,43.01,42.96,43.0,5597.0,38.3022,38.3022,38.2577,38.2933,5597.0
2021-09-24 11:05:00,42.99,43.02,42.97,43.02,2690.0,38.2844,38.3111,38.2666,38.3111,2690.0
2021-09-24 11:10:00,43.02,43.06,43.02,43.04,6145.0,38.3111,38.3468,38.3111,38.329,6145.0
2021-09-24 11:15:00,43.02,43.02,42.95,42.95,5616.0,38.3111,38.3111,38.2488,38.2488,5616.0
2021-09-24 11:20:00,42.98,43.01,42.96,42.96,5925.0,38.2755,38.3022,38.2577,38.2577,5925.0
2021-09-24 11:25:00,42.96,43.01,42.93,42.99,4971.0,38.2577,38.3022,38.231,38.2844,4971.0
2021-09-24 11:30:00,42.98,43.01,42.97,43.0,5964.0,38.2755,38.3022,38.2666,38.2933,5964.0
2021-09-24 11:35:00,43.01,43.01,42.93,42.93,5539.0,38.3022,38.3022,38.231,38.231,5539.0
2021-09-24 11:40:00,42.94,42.99,42.94,42.96,3868.0,38.2399,38.2844,38.2399,38.2577,3868.0
2021-09-24 11:45:00,42.97,42.99,42.96,42.99,2075.0,38.2666,38.2844,38.2577,38.2844,2075.0
2021-09-24 11:50:00,43.0,43.05,42.99,43.02,8886.0,38.2933,38.3379,38.2844,38.3111,8886.0
2021-09-24 11:55:00,43.02,43.02,42.98,42.98,4900.0,38.3111,38.3111,38.2755,38.2755,4900.0
2021-09-24 12:00:00,42.98,43.0,42.96,42.97,6063.0,38.2755,38.2933,38.2577,38.2666,6063.0
2021-09-24 12:05:00,42.98,43.07,42.98,43.07,6711.0,38.2755,38.3557,38.2755,38.3557,6711.0
2021-09-24 12:10:00,43.06,43.11,43.06,43.08,8567.0,38.3468,38.3913,38.3468,38.3646,8567.0
2021-09-24 12:15:00,43.09,43.13,43.07,43.13,11301.0,38.3735,38.4091,38.3557,38.4091,11301.0
2021-09-24 12:20:00,43.13,43.15,43.13,43.15,2859.0,38.4091,38.4269,38.4091,38.4269,2859.0
2021-09-24 12:25:00,43.14,43.15,43.1,43.11,6379.0,38.418,38.4269,38.3824,38.3913,6379.0
2021-09-24 12:30:00,43.11,43.16,43.11,43.15,6937.0,38.3913,38.4358,38.3913,38.4269,6937.0
2021-09-24 12:35:00,43.15,43.16,43.13,43.13,4023.0,38.4269,38.4358,38.4091,38.4091,4023.0
2021-09-24 12:40:00,43.13,43.17,43.13,43.15,8152.0,38.4091,38.4447,38.4091,38.4269,8152.0
2021-09-24 12:45:00,43.14,43.15,43.12,43.12,2994.0,38.418,38.4269,38.4002,38.4002,2994.0
2021-09-24 12:50:00,43.13,43.14,43.11,43.14,5732.0,38.4091,38.418,38.3913,38.418,5732.0
2021-09-24 12:55:00,43.12,43.12,43.09,43.11,3780.0,38.4002,38.4002,38.3735,38.3913,3780.0
2021-09-24 13:00:00,43.11,43.12,43.09,43.12,3236.0,38.3913,38.4002,38.3735,38.4002,3236.0
2021-09-24 13:05:00,43.12,43.12,43.04,43.06,3210.0,38.4002,38.4002,38.329,38.3468,3210.0
2021-09-24 13:10:00,43.04,43.07,43.0,43.07,8211.0,38.329,38.3557,38.2933,38.3557,8211.0
2021-09-24 13:15:00,43.07,43.08,43.05,43.08,2579.0,38.3557,38.3646,38.3379,38.3646,2579.0
2021-09-24 13:20:00,43.08,43.08,43.05,43.05,3472.0,38.3646,38.3646,38.3379,38.3379,3472.0
2021-09-24 13:25:00,43.05,43.06,43.0,43.03,19564.0,38.3379,38.3468,38.2933,38.32,19564.0
2021-09-24 13:30:00,43.04,43.05,43.03,43.04,4218.0,38.329,38.3379,38.32,38.329,4218.0
2021-09-24 13:35:00,43.05,43.07,43.03,43.07,5319.0,38.3379,38.3557,38.32,38.3557,5319.0
2021-09-24 13:40:00,43.07,43.1,43.06,43.09,5517.0,38.3557,38.3824,38.3468,38.3735,5517.0
2021-09-24 13:45:00,43.09,43.12,43.09,43.11,6443.0,38.3735,38.4002,38.3735,38.3913,6443.0
2021-09-24 13:50:00,43.12,43.12,43.08,43.08,4587.0,38.4002,38.4002,38.3646,38.3646,4587.0
2021-09-24 13:55:00,43.08,43.1,43.08,43.09,4018.0,38.3646,38.3824,38.3646,38.3735,4018.0
2021-09-24 14:00:00,43.09,43.11,43.06,43.09,8064.0,38.3735,38.3913,38.3468,38.3735,8064.0
2021-09-24 14:05:00,43.09,43.11,43.08,43.1,7110.0,38.3735,38.3913,38.3646,38.3824,7110.0
2021-09-24 14:10:00,43.11,43.11,43.07,43.07,4034.0,38.3913,38.3913,38.3557,38.3557,4034.0
2021-09-24 14:15:00,43.09,43.09,43.06,43.09,4951.0,38.3735,38.3735,38.3468,38.3735,4951.0
2021-09-24 14:20:00,43.08,43.11,43.08,43.11,4347.0,38.3646,38.3913,38.3646,38.3913,4347.0
2021-09-24 14:25:00,43.11,43.11,43.1,43.11,4331.0,38.3913,38.3913,38.3824,38.3913,4331.0
2021-09-24 14:30:00,43.09,43.13,43.09,43.13,4967.0,38.3735,38.4091,38.3735,38.4091,4967.0
2021-09-24 14:35:00,43.12,43.16,43.12,43.15,9157.0,38.4002,38.4358,38.4002,38.4269,9157.0
2021-09-24 14:40:00,43.16,43.17,43.14,43.15,4025.0,38.4358,38.4447,38.418,38.4269,4025.0
2021-09-24 14:45:00,43.15,43.19,43.15,43.18,6971.0,38.4269,38.4625,38.4269,38.4536,6971.0
2021-09-24 14:50:00,43.18,43.21,43.18,43.21,6121.0,38.4536,38.4803,38.4536,38.4803,6121.0
2021-09-24 14:55:00,43.2,43.25,43.2,43.24,5369.0,38.4714,38.516,38.4714,38.5071,5369.0
2021-09-24 15:00:00,43.24,43.24,43.15,43.16,7674.0,38.5071,38.5071,38.4269,38.4358,7674.0
2021-09-24 15:05:00,43.15,43.17,43.14,43.16,6826.0,38.4269,38.4447,38.418,38.4358,6826.0
2021-09-24 15:10:00,43.16,43.18,43.15,43.16,4978.0,38.4358,38.4536,38.4269,38.4358,4978.0
2021-09-24 15:15:00,43.16,43.2,43.15,43.16,10227.0,38.4358,38.4714,38.4269,38.4358,10227.0
2021-09-24 15:20:00,43.16,43.24,43.15,43.21,12271.0,38.4358,38.5071,38.4269,38.4803,12271.0
2021-09-24 15:25:00,43.21,43.21,43.15,43.16,6519.0,38.4803,38.4803,38.4269,38.4358,6519.0
2021-09-24 15:30:00,43.17,43.2,43.14,43.16,14123.0,38.4447,38.4714,38.418,38.4358,14123.0
2021-09-24 15:35:00,43.16,43.18,43.1,43.12,16171.0,38.4358,38.4536,38.3824,38.4002,16171.0
2021-09-24 15:40:00,43.12,43.12,43.04,43.11,18758.0,38.4002,38.4002,38.329,38.3913,18758.0
2021-09-24 15:45:00,43.1,43.16,43.1,43.14,23371.0,38.3824,38.4358,38.3824,38.418,23371.0
2021-09-24 15:50:00,43.14,43.16,43.03,43.05,40190.0,38.418,38.4358,38.32,38.3379,40190.0
2021-09-24 15:55:00,43.04,43.04,42.96,42.96,109278.0,38.329,38.329,38.2577,38.2577,109278.0
2021-09-27 09:30:00,42.98,43.07,42.88,43.02,18291.0,38.2755,38.3557,38.1865,38.3111,18291.0
2021-09-27 09:35:00,43.03,43.2,43.03,43.2,3682.0,38.32,38.4714,38.32,38.4714,3682.0
2021-09-27 09:40:00,43.18,43.25,43.09,43.24,9857.0,38.4536,38.516,38.3735,38.5071,9857.0
2021-09-27 09:45:00,43.24,43.37,43.24,43.35,9218.0,38.5071,38.6228,38.5071,38.605,9218.0
2021-09-27 09:50:00,43.35,43.36,43.22,43.24,8000.0,38.605,38.6139,38.4893,38.5071,8000.0
2021-09-27 09:55:00,43.26,43.33,43.26,43.31,3268.0,38.5249,38.5872,38.5249,38.5694,3268.0
2021-09-27 10:00:00,43.3,43.39,43.3,43.38,4710.0,38.5605,38.6406,38.5605,38.6317,4710.0
2021-09-27 10:05:00,43.38,43.39,43.3,43.33,5554.0,38.6317,38.6406,38.5605,38.5872,5554.0
2021-09-27 10:10:00,43.34,43.47,43.34,43.46,10440.0,38.5961,38.7119,38.5961,38.703,10440.0
2021-09-27 10:15:00,43.46,43.55,43.46,43.48,16437.0,38.703,38.7831,38.703,38.7208,16437.0
2021-09-27 10:20:00,43.46,43.47,43.42,43.45,8175.0,38.703,38.7119,38.6674,38.6941,8175.0
2021-09-27 10:25:00,43.46,43.51,43.37,43.37,10349.0,38.703,38.7475,38.6228,38.6228,10349.0
2021-09-27 10:30:00,43.38,43.57,43.38,43.5,17953.0,38.6317,38.8009,38.6317,38.7386,17953.0
2021-09-27 10:35:00,43.5,43.58,43.46,43.52,23537.0,38.7386,38.8098,38.703,38.7564,23537.0
2021-09-27 10:40:00,43.51,43.6,43.47,43.47,18005.0,38.7475,38.8277,38.7119,38.7119,18005.0
2021-09-27 10:45:00,43.45,43.48,43.38,43.46,16681.0,38.6941,38.7208,38.6317,38.703,16681.0
2021-09-27 10:50:00,43.45,43.45,43.36,43.37,12261.0,38.6941,38.6941,38.6139,38.6228,12261.0
2021-09-27 10:55:00,43.38,43.38,43.31,43.36,9145.0,38.6317,38.6317,38.5694,38.6139,9145.0
2021-09-27 11:00:00,43.37,43.42,43.37,43.41,8348.0,38.6228,38.6674,38.6228,38.6585,8348.0
2021-09-27 11:05:00,43.4,43.42,43.36,43.41,6678.0,38.6495,38.6674,38.6139,38.6585,6678.0
2021-09-27 11:10:00,43.4,43.47,43.4,43.45,10089.0,38.6495,38.7119,38.6495,38.6941,10089.0
2021-09-27 11:15:00,43.46,43.55,43.46,43.52,21864.0,38.703,38.7831,38.703,38.7564,21864.0
2021-09-27 11:20:00,43.53,43.55,43.4,43.46,27722.0,38.7653,38.7831,38.6495,38.703,27722.0
2021-09-27 11:25:00,43.46,43.49,43.39,43.42,7073.0,38.703,38.7297,38.6406,38.6674,7073.0
2021-09-27 11:30:00,43.44,43.44,43.4,43.42,4750.0,38.6852,38.6852,38.6495,38.6674,4750.0
2021-09-27 11:35:00,43.42,43.44,43.38,43.38,5437.0,38.6674,38.6852,38.6317,38.6317,5437.0
2021-09-27 11:40:00,43.37,43.38,43.34,43.35,7108.0,38.6228,38.6317,38.5961,38.605,7108.0
2021-09-27 11:45:00,43.34,43.39,43.34,43.39,7300.0,38.5961,38.6406,38.5961,38.6406,7300.0
2021-09-27 11:50:00,43.4,43.4,43.35,43.37,6865.0,38.6495,38.6495,38.605,38.6228,6865.0
2021-09-27 11:55:00,43.38,43.39,43.34,43.39,6106.0,38.6317,38.6406,38.5961,38.6406,6106.0
2021-09-27 12:00:00,43.39,43.43,43.35,43.36,10306.0,38.6406,38.6763,38.605,38.6139,10306.0
2021-09-27 12:05:00,43.36,43.37,43.31,43.33,6169.0,38.6139,38.6228,38.5694,38.5872,6169.0
2021-09-27 12:10:00,43.32,43.34,43.32,43.33,8365.0,38.5783,38.5961,38.5783,38.5872,8365.0
2021-09-27 12:15:00,43.34,43.35,43.29,43.3,7254.0,38.5961,38.605,38.5516,38.5605,7254.0
2021-09-27 12:20:00,43.29,43.31,43.27,43.3,8498.0,38.5516,38.5694,38.5338,38.5605,8498.0
2021-09-27 12:25:00,43.3,43.31,43.24,43.25,7113.0,38.5605,38.5694,38.5071,38.516,7113.0
2021-09-27 12:30:00,43.25,43.26,43.23,43.24,8728.0,38.516,38.5249,38.4982,38.5071,8728.0
2021-09-27 12:35:00,43.23,43.24,43.22,43.23,5030.0,38.4982,38.5071,38.4893,38.4982,5030.0
2021-09-27 12:40:00,43.22,43.23,43.18,43.19,5057.0,38.4893,38.4982,38.4536,38.4625,5057.0
2021-09-27 12:45:00,43.17,43.2,43.14,43.18,14654.0,38.4447,38.4714,38.418,38.4536,14654.0
2021-09-27 12:50:00,43.18,43.24,43.18,43.23,12252.0,38.4536,38.5071,38.4536,38.4982,12252.0
2021-09-27 12:55:00,43.23,43.29,43.22,43.25,19827.0,38.4982,38.5516,38.4893,38.516,19827.0
2021-09-27 13:00:00,43.24,43.3,43.24,43.28,7891.0,38.5071,38.5605,38.5071,38.5427,7891.0
2021-09-27 13:05:00,43.27,43.27,43.2,43.21,6498.0,38.5338,38.5338,38.4714,38.4803,6498.0
2021-09-27 13:10:00,43.21,43.21,43.18,43.2,4619.0,38.4803,38.4803,38.4536,38.4714,4619.0
2021-09-27 13:15:00,43.2,43.21,43.19,43.2,4132.0,38.4714,38.4803,38.4625,38.4714,4132.0
2021-09-27 13:20:00,43.2,43.2,43.17,43.18,4183.0,38.4714,38.4714,38.4447,38.4536,4183.0
2021-09-27 13:25:00,43.18,43.2,43.12,43.19,12660.0,38.4536,38.4714,38.4002,38.4625,12660.0
2021-09-27 13:30:00,43.19,43.19,43.15,43.17,7313.0,38.4625,38.4625,38.4269,38.4447,7313.0
2021-09-27 13:35:00,43.18,43.19,43.16,43.16,7250.0,38.4536,38.4625,38.4358,38.4358,7250.0
2021-09-27 13:40:00,43.16,43.17,43.11,43.12,4466.0,38.4358,38.4447,38.3913,38.4002,4466.0
2021-09-27 13:45:00,43.11,43.15,43.09,43.14,8293.0,38.3913,38.4269,38.3735,38.418,8293.0
2021-09-27 13:50:00,43.15,43.17,43.14,43.17,3230.0,38.4269,38.4447,38.418,38.4447,3230.0
2021-09-27 13:55:00,43.17,43.18,43.14,43.15,10130.0,38.4447,38.4536,38.418,38.4269,10130.0
2021-09-27 14:00:00,43.15,43.15,43.1,43.1,4052.0,38.4269,38.4269,38.3824,38.3824,4052.0
2021-09-27 14:05:00,43.09,43.11,43.05,43.05,7104.0,38.3735,38.3913,38.3379,38.3379,7104.0
2021-09-27 14:10:00,43.04,43.05,42.98,43.04,15193.0,38.329,38.3379,38.2755,38.329,15193.0
2021-09-27 14:15:00,43.04,43.05,42.99,43.02,9766.0,38.329,38.3379,38.2844,38.3111,9766.0
2021-09-27 14:20:00,43.02,43.03,42.98,43.01,10493.0,38.3111,38.32,38.2755,38.3022,10493.0
2021-09-27 14:25:00,43.01,43.05,43.01,43.05,7591.0,38.3022,38.3379,38.3022,38.3379,7591.0
2021-09-27 14:30:00,43.05,43.05,43.0,43.02,6142.0,38.3379,38.3379,38.2933,38.3111,6142.0
2021-09-27 14:35:00,43.02,43.03,43.01,43.01,6466.0,38.3111,38.32,38.3022,38.3022,6466.0
2021-09-27 14:40:00,43.01,43.01,42.97,42.98,3962.0,38.3022,38.3022,38.2666,38.2755,3962.0
2021-09-27 14:45:00,42.97,42.97,42.93,42.95,9058.0,38.2666,38.2666,38.231,38.2488,9058.0
2021-09-27 14:50:00,42.94,42.95,42.84,42.84,8592.0,38.2399,38.2488,38.1508,38.1508,8592.0
2021-09-27 14:55:00,42.84,42.84,42.75,42.75,9545.0,38.1508,38.1508,38.0707,38.0707,9545.0
2021-09-27 15:00:00,42.76,42.78,42.67,42.7,19949.0,38.0796,38.0974,37.9995,38.0262,19949.0
2021-09-27 15:05:00,42.69,42.77,42.66,42.76,11119.0,38.0173,38.0885,37.9905,38.0796,11119.0
2021-09-27 15:10:00,42.76,42.78,42.73,42.75,13807.0,38.0796,38.0974,38.0529,38.0707,13807.0
2021-09-27 15:15:00,42.74,42.74,42.64,42.66,14737.0,38.0618,38.0618,37.9727,37.9905,14737.0
2021-09-27 15:20:00,42.65,42.66,42.62,42.62,10474.0,37.9816,37.9905,37.9549,37.9549,10474.0
2021-09-27 15:25:00,42.62,42.64,42.6,42.62,15039.0,37.9549,37.9727,37.9371,37.9549,15039.0
2021-09-27 15:30:00,42.62,42.64,42.5,42.51,15465.0,37.9549,37.9727,37.8481,37.857,15465.0
2021-09-27 15:35:00,42.5,42.52,42.42,42.51,33252.0,37.8481,37.8659,37.7768,37.857,33252.0
2021-09-27 15:40:00,42.51,42.53,42.47,42.5,21861.0,37.857,37.8748,37.8213,37.8481,21861.0
2021-09-27 15:45:00,42.51,42.51,42.38,42.4,38842.0,37.857,37.857,37.7412,37.759,38842.0
2021-09-27 15:50:00,42.39,42.4,42.3,42.33,56217.0,37.7501,37.759,37.67,37.6967,56217.0
2021-09-27 15:55:00,42.33,42.34,42.28,42.29,163234.0,37.6967,37.7056,37.6521,37.661,163234.0
2021-09-28 09:30:00,42.26,42.41,42.13,42.37,24730.0,37.6343,37.7679,37.5186,37.7323,24730.0
2021-09-28 09:35:00,42.39,42.48,42.38,42.44,9293.0,37.7501,37.8302,37.7412,37.7946,9293.0
2021-09-28 09:40:00,42.46,42.46,42.3,42.36,9692.0,37.8124,37.8124,37.67,37.7234,9692.0
2021-09-28 09:45:00,42.33,42.34,42.14,42.16,6077.0,37.6967,37.7056,37.5275,37.5453,6077.0
2021-09-28 09:50:00,42.17,42.17,41.98,42.03,16723.0,37.5542,37.5542,37.385,37.4295,16723.0
2021-09-28 09:55:00,42.07,42.1,42.0,42.0,9748.0,37.4651,37.4918,37.4028,37.4028,9748.0
2021-09-28 10:00:00,41.98,42.11,41.96,42.09,9782.0,37.385,37.5007,37.3672,37.4829,9782.0
2021-09-28 10:05:00,42.11,42.25,42.07,42.07,6879.0,37.5007,37.6254,37.4651,37.4651,6879.0
2021-09-28 10:10:00,42.09,42.11,41.99,42.04,6009.0,37.4829,37.5007,37.3939,37.4384,6009.0
2021-09-28 10:15:00,42.04,42.12,42.02,42.09,11642.0,37.4384,37.5097,37.4206,37.4829,11642.0
2021-09-28 10:20:00,42.09,42.13,42.02,42.06,10665.0,37.4829,37.5186,37.4206,37.4562,10665.0
2021-09-28 10:25:00,42.06,42.11,42.05,42.08,3880.0,37.4562,37.5007,37.4473,37.474,3880.0
2021-09-28 10:30:00,42.09,42.1,41.98,42.02,7608.0,37.4829,37.4918,37.385,37.4206,7608.0
2021-09-28 10:35:00,41.97,42.11,41.97,42.08,11699.0,37.3761,37.5007,37.3761,37.474,11699.0
2021-09-28 10:40:00,42.07,42.19,42.07,42.12,6340.0,37.4651,37.572,37.4651,37.5097,6340.0
2021-09-28 10:45:00,42.12,42.14,42.07,42.07,4603.0,37.5097,37.5275,37.4651,37.4651,4603.0
2021-09-28 10:50:00,42.06,42.06,41.96,41.98,6043.0,37.4562,37.4562,37.3672,37.385,6043.0
2021-09-28 10:55:00,41.96,41.99,41.91,41.97,6982.0,37.3672,37.3939,37.3226,37.3761,6982.0
2021-09-28 11:00:00,41.97,42.0,41.93,41.99,6386.0,37.3761,37.4028,37.3405,37.3939,6386.0
2021-09-28 11:05:00,41.96,42.05,41.96,42.05,4373.0,37.3672,37.4473,37.3672,37.4473,4373.0
2021-09-28 11:10:00,42.06,42.07,42.01,42.02,5726.0,37.4562,37.4651,37.4117,37.4206,5726.0
2021-09-28 11:15:00,42.01,42.05,41.95,42.05,10278.0,37.4117,37.4473,37.3583,37.4473,10278.0
2021-09-28 11:20:00,42.02,42.06,42.0,42.01,14302.0,37.4206,37.4562,37.4028,37.4117,14302.0
2021-09-28 11:25:00,42.03,42.06,41.97,41.98,6979.0,37.4295,37.4562,37.3761,37.385,6979.0
2021-09-28 11:30:00,41.98,42.04,41.97,42.04,4200.0,37.385,37.4384,37.3761,37.4384,4200.0
2021-09-28 11:35:00,42.01,42.03,41.95,41.98,3800.0,37.4117,37.4295,37.3583,37.385,3800.0
2021-09-28 11:40:00,41.98,42.0,41.96,41.97,6865.0,37.385,37.4028,37.3672,37.3761,6865.0
2021-09-28 11:45:00,41.98,42.01,41.97,41.97,11497.0,37.385,37.4117,37.3761,37.3761,11497.0
2021-09-28 11:50:00,41.99,41.99,41.93,41.97,7578.0,37.3939,37.3939,37.3405,37.3761,7578.0
2021-09-28 11:55:00,41.95,41.99,41.94,41.98,6806.0,37.3583,37.3939,37.3494,37.385,6806.0
2021-09-28 12:00:00,41.98,41.98,41.91,41.92,5123.0,37.385,37.385,37.3226,37.3315,5123.0
2021-09-28 12:05:00,41.92,41.96,41.89,41.92,5150.0,37.3315,37.3672,37.3048,37.3315,5150.0
2021-09-28 12:10:00,41.92,41.95,41.9,41.94,5691.0,37.3315,37.3583,37.3137,37.3494,5691.0
2021-09-28 12:15:00,41.92,41.93,41.9,41.91,4703.0,37.3315,37.3405,37.3137,37.3226,4703.0
2021-09-28 12:20:00,41.91,41.95,41.87,41.95,7666.0,37.3226,37.3583,37.287,37.3583,7666.0
2021-09-28 12:25:00,41.96,41.97,41.91,41.91,4464.0,37.3672,37.3761,37.3226,37.3226,4464.0
2021-09-28 12:30:00,41.92,41.93,41.88,41.91,12253.0,37.3315,37.3405,37.2959,37.3226,12253.0
2021-09-28 12:35:00,41.89,41.9,41.79,41.88,31611.0,37.3048,37.3137,37.2158,37.2959,31611.0
2021-09-28 12:40:00,41.9,41.9,41.83,41.88,7286.0,37.3137,37.3137,37.2514,37.2959,7286.0
2021-09-28 12:45:00,41.89,41.9,41.82,41.83,5399.0,37.3048,37.3137,37.2425,37.2514,5399.0
2021-09-28 12:50:00,41.81,41.9,41.79,41.83,19754.0,37.2336,37.3137,37.2158,37.2514,19754.0
2021-09-28 12:55:00,41.83,41.85,41.75,41.76,13619.0,37.2514,37.2692,37.1802,37.1891,13619.0
2021-09-28 13:00:00,41.76,41.77,41.73,41.75,7217.0,37.1891,37.198,37.1623,37.1802,7217.0
2021-09-28 13:05:00,41.74,41.85,41.73,41.79,14434.0,37.1712,37.2692,37.1623,37.2158,14434.0
2021-09-28 13:10:00,41.8,41.82,41.76,41.77,7301.0,37.2247,37.2425,37.1891,37.198,7301.0
2021-09-28 13:15:00,41.79,41.82,41.76,41.8,4988.0,37.2158,37.2425,37.1891,37.2247,4988.0
2021-09-28 13:20:00,41.81,41.83,41.78,41.8,6718.0,37.2336,37.2514,37.2069,37.2247,6718.0
2021-09-28 13:25:00,41.81,41.83,41.77,41.79,5324.0,37.2336,37.2514,37.198,37.2158,5324.0
2021-09-28 13:30:00,41.78,41.78,41.7,41.72,5885.0,37.2069,37.2069,37.1356,37.1534,5885.0
2021-09-28 13:35:00,41.72,41.74,41.7,41.74,3933.0,37.1534,37.1712,37.1356,37.1712,3933.0
2021-09-28 13:40:00,41.75,41.76,41.7,41.71,7763.0,37.1802,37.1891,37.1356,37.1445,7763.0
2021-09-28 13:45:00,41.71,41.74,41.65,41.68,5624.0,37.1445,37.1712,37.0911,37.1178,5624.0
2021-09-28 13:50:00,41.69,41.71,41.66,41.66,2059.0,37.1267,37.1445,37.1,37.1,2059.0
2021-09-28 13:55:00,41.66,41.69,41.65,41.65,4411.0,37.1,37.1267,37.0911,37.0911,4411.0
2021-09-28 14:00:00,41.65,41.66,41.59,41.6,6482.0,37.0911,37.1,37.0377,37.0466,6482.0
2021-09-28 14:05:00,41.61,41.65,41.6,41.62,4681.0,37.0555,37.0911,37.0466,37.0644,4681.0
2021-09-28 14:10:00,41.61,41.64,41.58,41.63,58767.0,37.0555,37.0822,37.0288,37.0733,58767.0
2021-09-28 14:15:00,41.65,41.72,41.64,41.67,13973.0,37.0911,37.1534,37.0822,37.1089,13973.0
2021-09-28 14:20:00,41.65,41.67,41.64,41.65,13242.0,37.0911,37.1089,37.0822,37.0911,13242.0
2021-09-28 14:25:00,41.67,41.68,41.65,41.67,16017.0,37.1089,37.1178,37.0911,37.1089,16017.0
2021-09-28 14:30:00,41.68,41.68,41.63,41.65,3537.0,37.1178,37.1178,37.0733,37.0911,3537.0
2021-09-28 14:35:00,41.64,41.64,41.58,41.61,6198.0,37.0822,37.0822,37.0288,37.0555,6198.0
2021-09-28 14:40:00,41.62,41.68,41.62,41.67,11791.0,37.0644,37.1178,37.0644,37.1089,11791.0
2021-09-28 14:45:00,41.68,41.77,41.67,41.75,18997.0,37.1178,37.198,37.1089,37.1802,18997.0
2021-09-28 14:50:00,41.76,41.77,41.71,41.74,8563.0,37.1891,37.198,37.1445,37.1712,8563.0
2021-09-28 14:55:00,41.73,41.76,41.72,41.73,9914.0,37.1623,37.1891,37.1534,37.1623,9914.0
2021-09-28 15:00:00,41.73,41.74,41.7,41.73,22494.0,37.1623,37.1712,37.1356,37.1623,22494.0
2021-09-28 15:05:00,41.73,41.77,41.71,41.74,33465.0,37.1623,37.198,37.1445,37.1712,33465.0
2021-09-28 15:10:00,41.74,41.74,41.68,41.69,6954.0,37.1712,37.1712,37.1178,37.1267,6954.0
2021-09-28 15:15:00,41.69,41.74,41.67,41.73,14632.0,37.1267,37.1712,37.1089,37.1623,14632.0
2021-09-28 15:20:00,41.73,41.73,41.66,41.67,9878.0,37.1623,37.1623,37.1,37.1089,9878.0
2021-09-28 15:25:00,41.67,41.67,41.6,41.6,14102.0,37.1089,37.1089,37.0466,37.0466,14102.0
2021-09-28 15:30:00,41.59,41.67,41.56,41.66,14470.0,37.0377,37.1089,37.0109,37.1,14470.0
2021-09-28 15:35:00,41.65,41.72,41.62,41.63,26059.0,37.0911,37.1534,37.0644,37.0733,26059.0
2021-09-28 15:40:00,41.63,41.69,41.61,41.61,30704.0,37.0733,37.1267,37.0555,37.0555,30704.0
2021-09-28 15:45:00,41.62,41.66,41.48,41.5,23778.0,37.0644,37.1,36.9397,36.9575,23778.0
2021-09-28 15:50:00,41.48,41.48,41.36,41.37,49352.0,36.9397,36.9397,36.8328,36.8417,49352.0
2021-09-28 15:55:00,41.36,41.4,41.35,41.38,101767.0,36.8328,36.8685,36.8239,36.8507,101767.0
2021-09-29 09:30:00,41.45,41.61,41.41,41.43,20384.0,36.913,37.0555,36.8774,36.8952,20384.0
2021-09-29 09:35:00,41.4,41.4,41.23,41.32,43686.0,36.8685,36.8685,36.7171,36.7972,43686.0
2021-09-29 09:40:00,41.25,41.44,41.23,41.44,29773.0,36.7349,36.9041,36.7171,36.9041,29773.0
2021-09-29 09:45:00,41.44,41.63,41.41,41.59,39732.0,36.9041,37.0733,36.8774,37.0377,39732.0
2021-09-29 09:50:00,41.56,41.6,41.52,41.53,15019.0,37.0109,37.0466,36.9753,36.9842,15019.0
2021-09-29 09:55:00,41.52,41.59,41.46,41.59,12466.0,36.9753,37.0377,36.9219,37.0377,12466.0
2021-09-29 10:00:00,41.61,41.77,41.61,41.65,26261.0,37.0555,37.198,37.0555,37.0911,26261.0
2021-09-29 10:05:00,41.64,41.72,41.62,41.64,4950.0,37.0822,37.1534,37.0644,37.0822,4950.0
2021-09-29 10:10:00,41.65,41.7,41.61,41.68,8610.0,37.0911,37.1356,37.0555,37.1178,8610.0
2021-09-29 10:15:00,41.67,41.79,41.67,41.78,4406.0,37.1089,37.2158,37.1089,37.2069,4406.0
2021-09-29 10:20:00,41.78,41.84,41.78,41.83,5615.0,37.2069,37.2603,37.2069,37.2514,5615.0
2021-09-29 10:25:00,41.85,41.91,41.84,41.84,5014.0,37.2692,37.3226,37.2603,37.2603,5014.0
2021-09-29 10:30:00,41.82,41.82,41.76,41.8,15584.0,37.2425,37.2425,37.1891,37.2247,15584.0
2021-09-29 10:35:00,41.82,41.85,41.72,41.74,11443.0,37.2425,37.2692,37.1534,37.1712,11443.0
2021-09-29 10:40:00,41.75,41.77,41.75,41.75,5403.0,37.1802,37.198,37.1802,37.1802,5403.0
2021-09-29 10:45:00,41.75,41.81,41.72,41.79,3956.0,37.1802,37.2336,37.1534,37.2158,3956.0
2021-09-29 10:50:00,41.78,41.78,41.63,41.63,7741.0,37.2069,37.2069,37.0733,37.0733,7741.0
2021-09-29 10:55:00,41.65,41.72,41.63,41.7,14282.0,37.0911,37.1534,37.0733,37.1356,14282.0
2021-09-29 11:00:00,41.69,41.69,41.62,41.62,5266.0,37.1267,37.1267,37.0644,37.0644,5266.0
2021-09-29 11:05:00,41.65,41.73,41.64,41.71,63171.0,37.0911,37.1623,37.0822,37.1445,63171.0
2021-09-29 11:10:00,41.7,41.96,41.7,41.96,17302.0,37.1356,37.3672,37.1356,37.3672,17302.0
2021-09-29 11:15:00,41.97,42.04,41.94,42.01,58197.0,37.3761,37.4384,37.3494,37.4117,58197.0
2021-09-29 11:20:00,42.02,42.03,41.97,42.0,9877.0,37.4206,37.4295,37.3761,37.4028,9877.0
2021-09-29 11:25:00,42.0,42.01,41.96,41.97,12613.0,37.4028,37.4117,37.3672,37.3761,12613.0
2021-09-29 11:30:00,41.97,41.97,41.85,41.94,22956.0,37.3761,37.3761,37.2692,37.3494,22956.0
2021-09-29 11:35:00,41.94,41.95,41.85,41.88,15295.0,37.3494,37.3583,37.2692,37.2959,15295.0
2021-09-29 11:40:00,41.88,41.99,41.87,41.96,26788.0,37.2959,37.3939,37.287,37.3672,26788.0
2021-09-29 11:45:00,41.95,41.95,41.88,41.92,14954.0,37.3583,37.3583,37.2959,37.3315,14954.0
2021-09-29 11:50:00,41.92,41.97,41.88,41.89,8209.0,37.3315,37.3761,37.2959,37.3048,8209.0
2021-09-29 11:55:00,41.88,41.88,41.84,41.86,9932.0,37.2959,37.2959,37.2603,37.2781,9932.0
2021-09-29 12:00:00,41.86,41.91,41.84,41.85,5907.0,37.2781,37.3226,37.2603,37.2692,5907.0
2021-09-29 12:05:00,41.85,41.86,41.82,41.84,6930.0,37.2692,37.2781,37.2425,37.2603,6930.0
2021-09-29 12:10:00,41.83,41.84,41.8,41.82,9910.0,37.2514,37.2603,37.2247,37.2425,9910.0
2021-09-29 12:15:00,41.83,41.83,41.77,41.82,23697.0,37.2514,37.2514,37.198,37.2425,23697.0
2021-09-29 12:20:00,41.84,41.95,41.83,41.92,13794.0,37.2603,37.3583,37.2514,37.3315,13794.0
2021-09-29 12:25:00,41.92,41.94,41.86,41.87,4625.0,37.3315,37.3494,37.2781,37.287,4625.0
2021-09-29 12:30:00,41.87,41.89,41.85,41.89,12843.0,37.287,37.3048,37.2692,37.3048,12843.0
2021-09-29 12:35:00,41.89,41.94,41.89,41.94,2422.0,37.3048,37.3494,37.3048,37.3494,2422.0
2021-09-29 12:40:00,41.96,41.96,41.91,41.91,3765.0,37.3672,37.3672,37.3226,37.3226,3765.0
2021-09-29 12:45:00,41.91,41.94,41.9,41.93,22508.0,37.3226,37.3494,37.3137,37.3405,22508.0
2021-09-29 12:50:00,41.93,41.97,41.91,41.96,5417.0,37.3405,37.3761,37.3226,37.3672,5417.0
2021-09-29 12:55:00,41.97,41.98,41.9,41.96,31685.0,37.3761,37.385,37.3137,37.3672,31685.0
2021-09-29 13:00:00,41.97,41.99,41.92,41.96,40921.0,37.3761,37.3939,37.3315,37.3672,40921.0
2021-09-29 13:05:00,41.95,41.95,41.8,41.81,8634.0,37.3583,37.3583,37.2247,37.2336,8634.0
2021-09-29 13:10:00,41.81,41.86,41.81,41.83,6306.0,37.2336,37.2781,37.2336,37.2514,6306.0
2021-09-29 13:15:00,41.83,41.92,41.81,41.88,5731.0,37.2514,37.3315,37.2336,37.2959,5731.0
2021-09-29 13:20:00,41.88,41.9,41.83,41.85,6730.0,37.2959,37.3137,37.2514,37.2692,6730.0
2021-09-29 13:25:00,41.84,41.85,41.79,41.81,5532.0,37.2603,37.2692,37.2158,37.2336,5532.0
2021-09-29 13:30:00,41.81,41.82,41.79,41.81,9052.0,37.2336,37.2425,37.2158,37.2336,9052.0
2021-09-29 13:35:00,41.81,41.82,41.72,41.73,37714.0,37.2336,37.2425,37.1534,37.1623,37714.0
2021-09-29 13:40:00,41.73,41.73,41.67,41.72,7845.0,37.1623,37.1623,37.1089,37.1534,7845.0
2021-09-29 13:45:00,41.68,41.7,41.67,41.67,3502.0,37.1178,37.1356,37.1089,37.1089,3502.0
2021-09-29 13:50:00,41.68,41.72,41.68,41.72,10282.0,37.1178,37.1534,37.1178,37.1534,10282.0
2021-09-29 13:55:00,41.72,41.74,41.71,41.73,4728.0,37.1534,37.1712,37.1445,37.1623,4728.0
2021-09-29 14:00:00,41.73,41.74,41.72,41.72,4150.0,37.1623,37.1712,37.1534,37.1534,4150.0
2021-09-29 14:05:00,41.73,41.74,41.71,41.73,2509.0,37.1623,37.1712,37.1445,37.1623,2509.0
2021-09-29 14:10:00,41.74,41.78,41.72,41.78,4758.0,37.1712,37.2069,37.1534,37.2069,4758.0
2021-09-29 14:15:00,41.78,41.8,41.75,41.75,5895.0,37.2069,37.2247,37.1802,37.1802,5895.0
2021-09-29 14:20:00,41.76,41.77,41.72,41.73,8514.0,37.1891,37.198,37.1534,37.1623,8514.0
2021-09-29 14:25:00,41.73,41.76,41.73,41.76,7468.0,37.1623,37.1891,37.1623,37.1891,7468.0
2021-09-29 14:30:00,41.76,41.81,41.75,41.76,7365.0,37.1891,37.2336,37.1802,37.1891,7365.0
2021-09-29 14:35:00,41.76,41.82,41.75,41.81,7500.0,37.1891,37.2425,37.1802,37.2336,7500.0
2021-09-29 14:40:00,41.82,41.83,41.79,41.82,7190.0,37.2425,37.2514,37.2158,37.2425,7190.0
2021-09-29 14:45:00,41.83,41.85,41.77,41.79,7064.0,37.2514,37.2692,37.198,37.2158,7064.0
2021-09-29 14:50:00,41.79,41.81,41.75,41.77,5180.0,37.2158,37.2336,37.1802,37.198,5180.0
2021-09-29 14:55:00,41.76,41.77,41.72,41.73,6211.0,37.1891,37.198,37.1534,37.1623,6211.0
2021-09-29 15:00:00,41.74,41.76,41.68,41.68,7820.0,37.1712,37.1891,37.1178,37.1178,7820.0
2021-09-29 15:05:00,41.69,41.71,41.67,41.68,4913.0,37.1267,37.1445,37.1089,37.1178,4913.0
2021-09-29 15:10:00,41.68,41.74,41.68,41.74,3157.0,37.1178,37.1712,37.1178,37.1712,3157.0
2021-09-29 15:15:00,41.73,41.77,41.73,41.73,6719.0,37.1623,37.198,37.1623,37.1623,6719.0
2021-09-29 15:20:00,41.74,41.75,41.7,41.72,5213.0,37.1712,37.1802,37.1356,37.1534,5213.0
2021-09-29 15:25:00,41.71,41.73,41.68,41.69,7493.0,37.1445,37.1623,37.1178,37.1267,7493.0
2021-09-29 15:30:00,41.69,41.73,41.67,41.72,10263.0,37.1267,37.1623,37.1089,37.1534,10263.0
2021-09-29 15:35:00,41.72,41.72,41.62,41.63,12893.0,37.1534,37.1534,37.0644,37.0733,12893.0
2021-09-29 15:40:00,41.63,41.63,41.57,41.62,12101.0,37.0733,37.0733,37.0199,37.0644,12101.0
2021-09-29 15:45:00,41.62,41.62,41.58,41.59,18896.0,37.0644,37.0644,37.0288,37.0377,18896.0
2021-09-29 15:50:00,41.58,41.59,41.52,41.55,38675.0,37.0288,37.0377,36.9753,37.002,38675.0
2021-09-29 15:55:00,41.56,41.6,41.46,41.48,219342.0,37.0109,37.0466,36.9219,36.9397,219342.0
2021-09-30 09:30:00,41.76,41.76,41.45,41.58,22543.0,37.1891,37.1891,36.913,37.0288,22543.0
2021-09-30 09:35:00,41.57,41.62,41.54,41.6,7106.0,37.0199,37.0644,36.9931,37.0466,7106.0
2021-09-30 09:40:00,41.57,41.66,41.55,41.66,6319.0,37.0199,37.1,37.002,37.1,6319.0
2021-09-30 09:45:00,41.66,41.66,41.52,41.57,6511.0,37.1,37.1,36.9753,37.0199,6511.0
2021-09-30 09:50:00,41.58,41.67,41.58,41.63,9840.0,37.0288,37.1089,37.0288,37.0733,9840.0
2021-09-30 09:55:00,41.63,41.64,41.48,41.48,9196.0,37.0733,37.0822,36.9397,36.9397,9196.0
2021-09-30 10:00:00,41.46,41.54,41.46,41.54,11722.0,36.9219,36.9931,36.9219,36.9931,11722.0
2021-09-30 10:05:00,41.54,41.61,41.53,41.61,19972.0,36.9931,37.0555,36.9842,37.0555,19972.0
2021-09-30 10:10:00,41.61,41.68,41.5,41.51,22864.0,37.0555,37.1178,36.9575,36.9664,22864.0
2021-09-30 10:15:00,41.51,41.63,41.51,41.63,19798.0,36.9664,37.0733,36.9664,37.0733,19798.0
2021-09-30 10:20:00,41.63,41.67,41.45,41.48,42981.0,37.0733,37.1089,36.913,36.9397,42981.0
2021-09-30 10:25:00,41.47,41.5,41.43,41.46,10333.0,36.9308,36.9575,36.8952,36.9219,10333.0
2021-09-30 10:30:00,41.46,41.58,41.43,41.56,5112.0,36.9219,37.0288,36.8952,37.0109,5112.0
2021-09-30 10:35:00,41.53,41.54,41.48,41.5,3887.0,36.9842,36.9931,36.9397,36.9575,3887.0
2021-09-30 10:40:00,41.49,41.5,41.43,41.48,9934.0,36.9486,36.9575,36.8952,36.9397,9934.0
2021-09-30 10:45:00,41.48,41.54,41.46,41.47,4731.0,36.9397,36.9931,36.9219,36.9308,4731.0
2021-09-30 10:50:00,41.47,41.52,41.46,41.46,7026.0,36.9308,36.9753,36.9219,36.9219,7026.0
2021-09-30 10:55:00,41.45,41.45,41.41,41.43,5858.0,36.913,36.913,36.8774,36.8952,5858.0
2021-09-30 11:00:00,41.42,41.43,41.36,41.42,6089.0,36.8863,36.8952,36.8328,36.8863,6089.0
2021-09-30 11:05:00,41.41,41.44,41.37,41.41,12754.0,36.8774,36.9041,36.8417,36.8774,12754.0
2021-09-30 11:10:00,41.42,41.45,41.4,41.45,6424.0,36.8863,36.913,36.8685,36.913,6424.0
2021-09-30 11:15:00,41.45,41.48,41.44,41.45,4868.0,36.913,36.9397,36.9041,36.913,4868.0
2021-09-30 11:20:00,41.43,41.43,41.29,41.3,2931.0,36.8952,36.8952,36.7705,36.7794,2931.0
2021-09-30 11:25:00,41.3,41.36,41.3,41.36,5468.0,36.7794,36.8328,36.7794,36.8328,5468.0
2021-09-30 11:30:00,41.36,41.36,41.23,41.25,8413.0,36.8328,36.8328,36.7171,36.7349,8413.0
2021-09-30 11:35:00,41.25,41.29,41.23,41.26,11130.0,36.7349,36.7705,36.7171,36.7438,11130.0
2021-09-30 11:40:00,41.25,41.25,41.2,41.2,4804.0,36.7349,36.7349,36.6904,36.6904,4804.0
2021-09-30 11:45:00,41.19,41.19,41.1,41.13,9085.0,36.6814,36.6814,36.6013,36.628,9085.0
2021-09-30 11:50:00,41.11,41.15,41.08,41.14,4770.0,36.6102,36.6458,36.5835,36.6369,4770.0
2021-09-30 11:55:00,41.15,41.15,41.11,41.14,3439.0,36.6458,36.6458,36.6102,36.6369,3439.0
2021-09-30 12:00:00,41.15,41.16,41.06,41.06,5362.0,36.6458,36.6547,36.5657,36.5657,5362.0
2021-09-30 12:05:00,41.06,41.07,40.98,40.98,8901.0,36.5657,36.5746,36.4944,36.4944,8901.0
2021-09-30 12:10:00,40.98,40.99,40.91,40.93,3685.0,36.4944,36.5033,36.4321,36.4499,3685.0
2021-09-30 12:15:00,40.97,41.02,40.89,41.01,42800.0,36.4855,36.5301,36.4143,36.5212,42800.0
2021-09-30 12:20:00,41.04,41.04,40.94,40.96,6041.0,36.5479,36.5479,36.4588,36.4766,6041.0
2021-09-30 12:25:00,40.97,41.0,40.95,40.96,4920.0,36.4855,36.5122,36.4677,36.4766,4920.0
2021-09-30 12:30:00,40.96,40.98,40.92,40.97,9149.0,36.4766,36.4944,36.441,36.4855,9149.0
2021-09-30 12:35:00,40.98,41.04,40.98,40.99,4625.0,36.4944,36.5479,36.4944,36.5033,4625.0
2021-09-30 12:40:00,40.99,40.99,40.92,40.93,15188.0,36.5033,36.5033,36.441,36.4499,15188.0
2021-09-30 12:45:00,40.93,40.97,40.91,40.95,10697.0,36.4499,36.4855,36.4321,36.4677,10697.0
2021-09-30 12:50:00,40.95,40.99,40.94,40.97,46035.0,36.4677,36.5033,36.4588,36.4855,46035.0
2021-09-30 12:55:00,40.97,40.99,40.94,40.99,19675.0,36.4855,36.5033,36.4588,36.5033,19675.0
2021-09-30 13:00:00,40.97,41.08,40.94,41.08,9261.0,36.4855,36.5835,36.4588,36.5835,9261.0
2021-09-30 13:05:00,41.09,41.15,41.08,41.13,8746.0,36.5924,36.6458,36.5835,36.628,8746.0
2021-09-30 13:10:00,41.13,41.19,41.13,41.19,3545.0,36.628,36.6814,36.628,36.6814,3545.0
2021-09-30 13:15:00,41.22,41.28,41.19,41.21,6364.0,36.7082,36.7616,36.6814,36.6993,6364.0
2021-09-30 13:20:00,41.2,41.25,41.17,41.17,5926.0,36.6904,36.7349,36.6636,36.6636,5926.0
2021-09-30 13:25:00,41.18,41.18,41.09,41.12,10310.0,36.6725,36.6725,36.5924,36.6191,10310.0
2021-09-30 13:30:00,41.12,41.14,41.09,41.14,13163.0,36.6191,36.6369,36.5924,36.6369,13163.0
2021-09-30 13:35:00,41.13,41.19,41.1,41.17,15478.0,36.628,36.6814,36.6013,36.6636,15478.0
2021-09-30 13:40:00,41.18,41.18,41.13,41.15,2221.0,36.6725,36.6725,36.628,36.6458,2221.0
2021-09-30 13:45:00,41.16,41.21,41.16,41.21,4738.0,36.6547,36.6993,36.6547,36.6993,4738.0
2021-09-30 13:50:00,41.21,41.23,41.19,41.22,3606.0,36.6993,36.7171,36.6814,36.7082,3606.0
2021-09-30 13:55:00,41.23,41.24,41.2,41.2,7356.0,36.7171,36.726,36.6904,36.6904,7356.0
2021-09-30 14:00:00,41.2,41.27,41.2,41.23,7080.0,36.6904,36.7527,36.6904,36.7171,7080.0
2021-09-30 14:05:00,41.23,41.31,41.23,41.29,9764.0,36.7171,36.7883,36.7171,36.7705,9764.0
2021-09-30 14:10:00,41.28,41.32,41.25,41.3,10044.0,36.7616,36.7972,36.7349,36.7794,10044.0
2021-09-30 14:15:00,41.28,41.28,41.19,41.22,6442.0,36.7616,36.7616,36.6814,36.7082,6442.0
2021-09-30 14:20:00,41.2,41.21,41.16,41.2,8887.0,36.6904,36.6993,36.6547,36.6904,8887.0
2021-09-30 14:25:00,41.19,41.2,41.13,41.18,11125.0,36.6814,36.6904,36.628,36.6725,11125.0
2021-09-30 14:30:00,41.19,41.22,41.19,41.22,5106.0,36.6814,36.7082,36.6814,36.7082,5106.0
2021-09-30 14:35:00,41.24,41.24,41.19,41.21,4588.0,36.726,36.726,36.6814,36.6993,4588.0
2021-09-30 14:40:00,41.21,41.3,41.2,41.29,28989.0,36.6993,36.7794,36.6904,36.7705,28989.0
2021-09-30 14:45:00,41.29,41.3,41.22,41.23,8306.0,36.7705,36.7794,36.7082,36.7171,8306.0
2021-09-30 14:50:00,41.22,41.3,41.22,41.26,42101.0,36.7082,36.7794,36.7082,36.7438,42101.0
2021-09-30 14:55:00,41.27,41.27,41.2,41.22,10025.0,36.7527,36.7527,36.6904,36.7082,10025.0
2021-09-30 15:00:00,41.22,41.25,41.21,41.23,4922.0,36.7082,36.7349,36.6993,36.7171,4922.0
2021-09-30 15:05:00,41.23,41.29,41.23,41.27,4795.0,36.7171,36.7705,36.7171,36.7527,4795.0
2021-09-30 15:10:00,41.28,41.33,41.28,41.32,10711.0,36.7616,36.8061,36.7616,36.7972,10711.0
2021-09-30 15:15:00,41.33,41.37,41.26,41.27,16853.0,36.8061,36.8417,36.7438,36.7527,16853.0
2021-09-30 15:20:00,41.26,41.26,41.18,41.18,6966.0,36.7438,36.7438,36.6725,36.6725,6966.0
2021-09-30 15:25:00,41.18,41.26,41.17,41.23,21870.0,36.6725,36.7438,36.6636,36.7171,21870.0
2021-09-30 15:30:00,41.24,41.32,41.22,41.27,17707.0,36.726,36.7972,36.7082,36.7527,17707.0
2021-09-30 15:35:00,41.26,41.27,41.2,41.25,18849.0,36.7438,36.7527,36.6904,36.7349,18849.0
2021-09-30 15:40:00,41.25,41.27,41.17,41.17,24205.0,36.7349,36.7527,36.6636,36.6636,24205.0
2021-09-30 15:45:00,41.17,41.17,41.02,41.02,31817.0,36.6636,36.6636,36.5301,36.5301,31817.0
2021-09-30 15:50:00,41.03,41.04,40.88,40.91,92507.0,36.539,36.5479,36.4054,36.4321,92507.0
2021-09-30 15:55:00,40.91,40.92,40.82,40.82,217202.0,36.4321,36.441,36.3519,36.3519,217202.0
2021-10-01 09:30:00,41.09,41.09,40.3,40.38,87143.0,36.5924,36.5924,35.8889,35.9601,87143.0
2021-10-01 09:35:00,40.42,40.57,40.41,40.5,25327.0,35.9957,36.1293,35.9868,36.067,25327.0
2021-10-01 09:40:00,40.5,40.63,40.46,40.58,23592.0,36.067,36.1827,36.0314,36.1382,23592.0
2021-10-01 09:45:00,40.58,40.64,40.47,40.54,16589.0,36.1382,36.1917,36.0403,36.1026,16589.0
2021-10-01 09:50:00,40.52,40.58,40.33,40.39,21637.0,36.0848,36.1382,35.9156,35.969,21637.0
2021-10-01 09:55:00,40.37,40.42,40.3,40.32,37625.0,35.9512,35.9957,35.8889,35.9067,37625.0
2021-10-01 10:00:00,40.34,40.41,40.19,40.2,135385.0,35.9245,35.9868,35.7909,35.7998,135385.0
2021-10-01 10:05:00,40.21,40.33,40.1,40.13,69484.0,35.8087,35.9156,35.7108,35.7375,69484.0
2021-10-01 10:10:00,40.12,40.23,40.08,40.08,32010.0,35.7286,35.8265,35.6929,35.6929,32010.0
2021-10-01 10:15:00,40.07,40.12,39.93,40.09,34126.0,35.684,35.7286,35.5594,35.7019,34126.0
2021-10-01 10:20:00,40.1,40.1,39.88,39.88,17919.0,35.7108,35.7108,35.5148,35.5148,17919.0
2021-10-01 10:25:00,39.88,40.04,39.84,40.02,63250.0,35.5148,35.6573,35.4792,35.6395,63250.0
2021-10-01 10:30:00,40.02,40.11,39.99,40.07,12339.0,35.6395,35.7197,35.6128,35.684,12339.0
2021-10-01 10:35:00,40.08,40.13,40.04,40.1,9058.0,35.6929,35.7375,35.6573,35.7108,9058.0
2021-10-01 10:40:00,40.12,40.21,40.12,40.18,4146.0,35.7286,35.8087,35.7286,35.782,4146.0
2021-10-01 10:45:00,40.17,40.25,40.13,40.22,6890.0,35.7731,35.8443,35.7375,35.8176,6890.0
2021-10-01 10:50:00,40.22,40.25,40.2,40.24,22766.0,35.8176,35.8443,35.7998,35.8354,22766.0
2021-10-01 10:55:00,40.25,40.37,40.24,40.35,13181.0,35.8443,35.9512,35.8354,35.9334,13181.0
2021-10-01 11:00:00,40.34,40.36,40.21,40.21,10888.0,35.9245,35.9423,35.8087,35.8087,10888.0
2021-10-01 11:05:00,40.2,40.21,40.13,40.13,18588.0,35.7998,35.8087,35.7375,35.7375,18588.0
2021-10-01 11:10:00,40.11,40.33,40.08,40.33,14846.0,35.7197,35.9156,35.6929,35.9156,14846.0
2021-10-01 11:15:00,40.32,40.33,40.22,40.25,14901.0,35.9067,35.9156,35.8176,35.8443,14901.0
2021-10-01 11:20:00,40.26,40.34,40.25,40.31,11217.0,35.8532,35.9245,35.8443,35.8978,11217.0
2021-10-01 11:25:00,40.29,40.36,40.27,40.31,21477.0,35.88,35.9423,35.8621,35.8978,21477.0
2021-10-01 11:30:00,40.3,40.48,40.29,40.48,11798.0,35.8889,36.0492,35.88,36.0492,11798.0
2021-10-01 11:35:00,40.47,40.61,40.47,40.57,11797.0,36.0403,36.1649,36.0403,36.1293,11797.0
2021-10-01 11:40:00,40.57,40.63,40.56,40.59,19492.0,36.1293,36.1827,36.1204,36.1471,19492.0
2021-10-01 11:45:00,40.58,40.64,40.55,40.56,28125.0,36.1382,36.1917,36.1115,36.1204,28125.0
2021-10-01 11:50:00,40.56,40.56,40.39,40.51,12624.0,36.1204,36.1204,35.969,36.0759,12624.0
2021-10-01 11:55:00,40.51,40.51,40.44,40.48,10206.0,36.0759,36.0759,36.0135,36.0492,10206.0
2021-10-01 12:00:00,40.48,40.49,40.43,40.46,8816.0,36.0492,36.0581,36.0046,36.0314,8816.0
2021-10-01 12:05:00,40.47,40.48,40.44,40.45,11650.0,36.0403,36.0492,36.0135,36.0224,11650.0
2021-10-01 12:10:00,40.46,40.5,40.45,40.49,10029.0,36.0314,36.067,36.0224,36.0581,10029.0
2021-10-01 12:15:00,40.48,40.49,40.42,40.48,14436.0,36.0492,36.0581,35.9957,36.0492,14436.0
2021-10-01 12:20:00,40.48,40.55,40.48,40.55,8881.0,36.0492,36.1115,36.0492,36.1115,8881.0
2021-10-01 12:25:00,40.54,40.54,40.5,40.51,9297.0,36.1026,36.1026,36.067,36.0759,9297.0
2021-10-01 12:30:00,40.51,40.53,40.48,40.49,13209.0,36.0759,36.0937,36.0492,36.0581,13209.0
2021-10-01 12:35:00,40.48,40.5,40.45,40.46,6367.0,36.0492,36.067,36.0224,36.0314,6367.0
2021-10-01 12:40:00,40.46,40.55,40.45,40.45,20122.0,36.0314,36.1115,36.0224,36.0224,20122.0
2021-10-01 12:45:00,40.48,40.58,40.48,40.55,26851.0,36.0492,36.1382,36.0492,36.1115,26851.0
2021-10-01 12:50:00,40.55,40.63,40.55,40.62,29672.0,36.1115,36.1827,36.1115,36.1738,29672.0
2021-10-01 12:55:00,40.61,40.63,40.59,40.61,9836.0,36.1649,36.1827,36.1471,36.1649,9836.0
2021-10-01 13:00:00,40.6,40.64,40.56,40.64,5901.0,36.156,36.1917,36.1204,36.1917,5901.0
2021-10-01 13:05:00,40.63,40.69,40.63,40.68,10341.0,36.1827,36.2362,36.1827,36.2273,10341.0
2021-10-01 13:10:00,40.72,40.74,40.7,40.73,10217.0,36.2629,36.2807,36.2451,36.2718,10217.0
2021-10-01 13:15:00,40.73,40.78,40.72,40.73,8755.0,36.2718,36.3163,36.2629,36.2718,8755.0
2021-10-01 13:20:00,40.73,40.76,40.69,40.72,7937.0,36.2718,36.2985,36.2362,36.2629,7937.0
2021-10-01 13:25:00,40.72,40.73,40.71,40.72,6533.0,36.2629,36.2718,36.254,36.2629,6533.0
2021-10-01 13:30:00,40.71,40.83,40.71,40.78,12481.0,36.254,36.3609,36.254,36.3163,12481.0
2021-10-01 13:35:00,40.79,40.81,40.76,40.8,8585.0,36.3252,36.343,36.2985,36.3341,8585.0
2021-10-01 13:40:00,40.8,40.85,40.79,40.83,10537.0,36.3341,36.3787,36.3252,36.3609,10537.0
2021-10-01 13:45:00,40.84,40.91,40.81,40.9,15094.0,36.3698,36.4321,36.343,36.4232,15094.0
2021-10-01 13:50:00,40.89,40.9,40.86,40.87,11892.0,36.4143,36.4232,36.3876,36.3965,11892.0
2021-10-01 13:55:00,40.87,40.87,40.8,40.81,8616.0,36.3965,36.3965,36.3341,36.343,8616.0
2021-10-01 14:00:00,40.82,40.89,40.81,40.89,6024.0,36.3519,36.4143,36.343,36.4143,6024.0
2021-10-01 14:05:00,40.89,40.93,40.87,40.89,11489.0,36.4143,36.4499,36.3965,36.4143,11489.0
2021-10-01 14:10:00,40.89,40.92,40.87,40.92,9317.0,36.4143,36.441,36.3965,36.441,9317.0
2021-10-01 14:15:00,40.94,40.96,40.92,40.96,9020.0,36.4588,36.4766,36.441,36.4766,9020.0
2021-10-01 14:20:00,40.97,41.0,40.95,40.96,15888.0,36.4855,36.5122,36.4677,36.4766,15888.0
2021-10-01 14:25:00,40.96,41.0,40.96,40.98,11093.0,36.4766,36.5122,36.4766,36.4944,11093.0
2021-10-01 14:30:00,40.98,41.0,40.94,40.94,8354.0,36.4944,36.5122,36.4588,36.4588,8354.0
2021-10-01 14:35:00,40.94,40.94,40.9,40.91,8384.0,36.4588,36.4588,36.4232,36.4321,8384.0
2021-10-01 14:40:00,40.91,40.92,40.82,40.83,8464.0,36.4321,36.441,36.3519,36.3609,8464.0
2021-10-01 14:45:00,40.81,40.86,40.8,40.86,8790.0,36.343,36.3876,36.3341,36.3876,8790.0
2021-10-01 14:50:00,40.86,40.88,40.83,40.88,10155.0,36.3876,36.4054,36.3609,36.4054,10155.0
2021-10-01 14:55:00,40.89,40.92,40.84,40.85,10740.0,36.4143,36.441,36.3698,36.3787,10740.0
2021-10-01 15:00:00,40.86,40.93,40.85,40.86,14133.0,36.3876,36.4499,36.3787,36.3876,14133.0
2021-10-01 15:05:00,40.86,40.92,40.86,40.92,11422.0,36.3876,36.441,36.3876,36.441,11422.0
2021-10-01 15:10:00,40.92,40.95,40.88,40.89,16374.0,36.441,36.4677,36.4054,36.4143,16374.0
2021-10-01 15:15:00,40.89,40.91,40.71,40.77,23978.0,36.4143,36.4321,36.254,36.3074,23978.0
2021-10-01 15:20:00,40.78,40.87,40.77,40.83,31650.0,36.3163,36.3965,36.3074,36.3609,31650.0
2021-10-01 15:25:00,40.85,40.87,40.82,40.84,9099.0,36.3787,36.3965,36.3519,36.3698,9099.0
2021-10-01 15:30:00,40.84,40.84,40.73,40.79,9748.0,36.3698,36.3698,36.2718,36.3252,9748.0
2021-10-01 15:35:00,40.79,40.79,40.69,40.71,9163.0,36.3252,36.3252,36.2362,36.254,9163.0
2021-10-01 15:40:00,40.7,40.74,40.67,40.72,14054.0,36.2451,36.2807,36.2184,36.2629,14054.0
2021-10-01 15:45:00,40.71,40.73,40.6,40.61,32054.0,36.254,36.2718,36.156,36.1649,32054.0
2021-10-01 15:50:00,40.61,40.7,40.59,40.64,45830.0,36.1649,36.2451,36.1471,36.1917,45830.0
2021-10-01 15:55:00,40.64,40.67,40.59,40.67,139134.0,36.1917,36.2184,36.1471,36.2184,139134.0
2021-10-04 09:30:00,40.64,41.08,40.64,41.06,43133.0,36.1917,36.5835,36.1917,36.5657,43133.0
2021-10-04 09:35:00,41.1,41.1,40.79,40.8,9542.0,36.6013,36.6013,36.3252,36.3341,9542.0
2021-10-04 09:40:00,40.74,40.88,40.69,40.88,7286.0,36.2807,36.4054,36.2362,36.4054,7286.0
2021-10-04 09:45:00,40.91,40.99,40.84,40.99,9958.0,36.4321,36.5033,36.3698,36.5033,9958.0
2021-10-04 09:50:00,40.99,41.08,40.97,41.01,11063.0,36.5033,36.5835,36.4855,36.5212,11063.0
2021-10-04 09:55:00,41.02,41.11,40.95,40.96,18822.0,36.5301,36.6102,36.4677,36.4766,18822.0
2021-10-04 10:00:00,40.95,40.98,40.87,40.9,21088.0,36.4677,36.4944,36.3965,36.4232,21088.0
2021-10-04 10:05:00,40.9,40.9,40.8,40.9,6111.0,36.4232,36.4232,36.3341,36.4232,6111.0
2021-10-04 10:10:00,40.9,41.01,40.84,41.0,9632.0,36.4232,36.5212,36.3698,36.5122,9632.0
2021-10-04 10:15:00,40.99,41.02,40.86,40.88,14793.0,36.5033,36.5301,36.3876,36.4054,14793.0
2021-10-04 10:20:00,40.87,40.87,40.7,40.71,5107.0,36.3965,36.3965,36.2451,36.254,5107.0
2021-10-04 10:25:00,40.71,40.71,40.64,40.7,11103.0,36.254,36.254,36.1917,36.2451,11103.0
2021-10-04 10:30:00,40.68,40.69,40.6,40.6,11792.0,36.2273,36.2362,36.156,36.156,11792.0
2021-10-04 10:35:00,40.58,40.59,40.46,40.49,17196.0,36.1382,36.1471,36.0314,36.0581,17196.0
2021-10-04 10:40:00,40.47,40.53,40.41,40.52,37428.0,36.0403,36.0937,35.9868,36.0848,37428.0
2021-10-04 10:45:00,40.51,40.55,40.48,40.51,17079.0,36.0759,36.1115,36.0492,36.0759,17079.0
2021-10-04 10:50:00,40.51,40.59,40.46,40.46,7373.0,36.0759,36.1471,36.0314,36.0314,7373.0
2021-10-04 10:55:00,40.45,40.48,40.41,40.45,32887.0,36.0224,36.0492,35.9868,36.0224,32887.0
2021-10-04 11:00:00,40.43,40.43,40.37,40.38,10223.0,36.0046,36.0046,35.9512,35.9601,10223.0
2021-10-04 11:05:00,40.35,40.45,40.35,40.42,18521.0,35.9334,36.0224,35.9334,35.9957,18521.0
2021-10-04 11:10:00,40.43,40.5,40.4,40.49,9191.0,36.0046,36.067,35.9779,36.0581,9191.0
2021-10-04 11:15:00,40.48,40.54,40.37,40.43,28098.0,36.0492,36.1026,35.9512,36.0046,28098.0
2021-10-04 11:20:00,40.42,40.42,40.27,40.28,15862.0,35.9957,35.9957,35.8621,35.8711,15862.0
2021-10-04 11:25:00,40.29,40.38,40.29,40.37,7617.0,35.88,35.9601,35.88,35.9512,7617.0
2021-10-04 11:30:00,40.37,40.37,40.3,40.31,15473.0,35.9512,35.9512,35.8889,35.8978,15473.0
2021-10-04 11:35:00,40.3,40.31,40.23,40.23,12427.0,35.8889,35.8978,35.8265,35.8265,12427.0
2021-10-04 11:40:00,40.24,40.32,40.2,40.27,6676.0,35.8354,35.9067,35.7998,35.8621,6676.0
2021-10-04 11:45:00,40.27,40.29,40.23,40.26,7489.0,35.8621,35.88,35.8265,35.8532,7489.0
2021-10-04 11:50:00,40.27,40.31,40.27,40.28,7147.0,35.8621,35.8978,35.8621,35.8711,7147.0
2021-10-04 11:55:00,40.27,40.34,40.25,40.32,15535.0,35.8621,35.9245,35.8443,35.9067,15535.0
2021-10-04 12:00:00,40.3,40.33,40.27,40.28,5281.0,35.8889,35.9156,35.8621,35.8711,5281.0
2021-10-04 12:05:00,40.27,40.28,40.24,40.28,6764.0,35.8621,35.8711,35.8354,35.8711,6764.0
2021-10-04 12:10:00,40.29,40.29,40.25,40.25,2959.0,35.88,35.88,35.8443,35.8443,2959.0
2021-10-04 12:15:00,40.25,40.28,40.23,40.24,7394.0,35.8443,35.8711,35.8265,35.8354,7394.0
2021-10-04 12:20:00,40.25,40.25,40.17,40.17,10056.0,35.8443,35.8443,35.7731,35.7731,10056.0
2021-10-04 12:25:00,40.17,40.21,40.13,40.2,40210.0,35.7731,35.8087,35.7375,35.7998,40210.0
2021-10-04 12:30:00,40.19,40.21,40.13,40.14,10429.0,35.7909,35.8087,35.7375,35.7464,10429.0
2021-10-04 12:35:00,40.14,40.14,39.96,39.96,36321.0,35.7464,35.7464,35.5861,35.5861,36321.0
2021-10-04 12:40:00,39.96,39.98,39.91,39.98,7826.0,35.5861,35.6039,35.5416,35.6039,7826.0
2021-10-04 12:45:00,39.98,40.06,39.98,39.99,21521.0,35.6039,35.6751,35.6039,35.6128,21521.0
2021-10-04 12:50:00,39.99,40.04,39.95,40.03,11403.0,35.6128,35.6573,35.5772,35.6484,11403.0
2021-10-04 12:55:00,40.06,40.11,40.04,40.05,35540.0,35.6751,35.7197,35.6573,35.6662,35540.0
2021-10-04 13:00:00,40.04,40.06,39.93,39.98,16969.0,35.6573,35.6751,35.5594,35.6039,16969.0
2021-10-04 13:05:00,39.99,40.22,39.99,40.22,120888.0,35.6128,35.8176,35.6128,35.8176,120888.0
2021-10-04 13:10:00,40.2,40.27,40.19,40.21,14651.0,35.7998,35.8621,35.7909,35.8087,14651.0
2021-10-04 13:15:00,40.2,40.26,40.19,40.24,37931.0,35.7998,35.8532,35.7909,35.8354,37931.0
2021-10-04 13:20:00,40.24,40.27,40.22,40.24,16672.0,35.8354,35.8621,35.8176,35.8354,16672.0
2021-10-04 13:25:00,40.24,40.24,40.18,40.21,12799.0,35.8354,35.8354,35.782,35.8087,12799.0
2021-10-04 13:30:00,40.22,40.24,40.16,40.18,9723.0,35.8176,35.8354,35.7642,35.782,9723.0
2021-10-04 13:35:00,40.18,40.19,40.15,40.15,27361.0,35.782,35.7909,35.7553,35.7553,27361.0
2021-10-04 13:40:00,40.15,40.17,40.12,40.17,6802.0,35.7553,35.7731,35.7286,35.7731,6802.0
2021-10-04 13:45:00,40.16,40.21,40.12,40.21,9396.0,35.7642,35.8087,35.7286,35.8087,9396.0
2021-10-04 13:50:00,40.22,40.22,40.17,40.21,14219.0,35.8176,35.8176,35.7731,35.8087,14219.0
2021-10-04 13:55:00,40.2,40.2,40.12,40.12,8539.0,35.7998,35.7998,35.7286,35.7286,8539.0
2021-10-04 14:00:00,40.14,40.21,40.14,40.17,11422.0,35.7464,35.8087,35.7464,35.7731,11422.0
2021-10-04 14:05:00,40.17,40.19,40.15,40.15,12562.0,35.7731,35.7909,35.7553,35.7553,12562.0
2021-10-04 14:10:00,40.13,40.17,40.11,40.11,13055.0,35.7375,35.7731,35.7197,35.7197,13055.0
2021-10-04 14:15:00,40.12,40.25,40.12,40.24,9125.0,35.7286,35.8443,35.7286,35.8354,9125.0
2021-10-04 14:20:00,40.25,40.3,40.25,40.27,6277.0,35.8443,35.8889,35.8443,35.8621,6277.0
2021-10-04 14:25:00,40.27,40.28,40.24,40.28,8773.0,35.8621,35.8711,35.8354,35.8711,8773.0
2021-10-04 14:30:00,40.28,40.3,40.25,40.29,11753.0,35.8711,35.8889,35.8443,35.88,11753.0
2021-10-04 14:35:00,40.28,40.32,40.25,40.3,7526.0,35.8711,35.9067,35.8443,35.8889,7526.0
2021-10-04 14:40:00,40.3,40.36,40.28,40.31,8668.0,35.8889,35.9423,35.8711,35.8978,8668.0
2021-10-04 14:45:00,40.32,40.38,40.31,40.38,15043.0,35.9067,35.9601,35.8978,35.9601,15043.0
2021-10-04 14:50:00,40.39,40.4,40.36,40.37,9115.0,35.969,35.9779,35.9423,35.9512,9115.0
2021-10-04 14:55:00,40.37,40.39,40.36,40.37,19774.0,35.9512,35.969,35.9423,35.9512,19774.0
2021-10-04 15:00:00,40.36,40.46,40.35,40.45,33228.0,35.9423,36.0314,35.9334,36.0224,33228.0
2021-10-04 15:05:00,40.45,40.47,40.39,40.4,25279.0,36.0224,36.0403,35.969,35.9779,25279.0
2021-10-04 15:10:00,40.4,40.42,40.36,40.39,24584.0,35.9779,35.9957,35.9423,35.969,24584.0
2021-10-04 15:15:00,40.39,40.42,40.28,40.31,24486.0,35.969,35.9957,35.8711,35.8978,24486.0
2021-10-04 15:20:00,40.31,40.32,40.28,40.31,22593.0,35.8978,35.9067,35.8711,35.8978,22593.0
2021-10-04 15:25:00,40.32,40.35,40.29,40.34,23276.0,35.9067,35.9334,35.88,35.9245,23276.0
2021-10-04 15:30:00,40.34,40.39,40.28,40.38,23280.0,35.9245,35.969,35.8711,35.9601,23280.0
2021-10-04 15:35:00,40.38,40.42,40.32,40.32,22391.0,35.9601,35.9957,35.9067,35.9067,22391.0
2021-10-04 15:40:00,40.32,40.44,40.32,40.43,47050.0,35.9067,36.0135,35.9067,36.0046,47050.0
2021-10-04 15:45:00,40.43,40.5,40.42,40.48,47473.0,36.0046,36.067,35.9957,36.0492,47473.0
2021-10-04 15:50:00,40.46,40.48,40.28,40.29,85203.0,36.0314,36.0492,35.8711,35.88,85203.0
2021-10-04 15:55:00,40.29,40.42,40.26,40.33,212166.0,35.88,35.9957,35.8532,35.9156,212166.0
2021-10-05 09:30:00,40.48,40.85,40.48,40.84,44328.0,36.0492,36.3787,36.0492,36.3698,44328.0
2021-10-05 09:35:00,40.82,40.82,40.68,40.74,18985.0,36.3519,36.3519,36.2273,36.2807,18985.0
2021-10-05 09:40:00,40.77,40.81,40.55,40.55,26828.0,36.3074,36.343,36.1115,36.1115,26828.0
2021-10-05 09:45:00,40.61,40.87,40.61,40.63,49504.0,36.1649,36.3965,36.1649,36.1827,49504.0
2021-10-05 09:50:00,40.64,40.85,40.64,40.85,35863.0,36.1917,36.3787,36.1917,36.3787,35863.0
2021-10-05 09:55:00,40.86,40.9,40.8,40.89,38842.0,36.3876,36.4232,36.3341,36.4143,38842.0
2021-10-05 10:00:00,40.88,40.92,40.82,40.84,25944.0,36.4054,36.441,36.3519,36.3698,25944.0
2021-10-05 10:05:00,40.84,40.86,40.76,40.84,12524.0,36.3698,36.3876,36.2985,36.3698,12524.0
2021-10-05 10:10:00,40.82,40.91,40.8,40.9,37749.0,36.3519,36.4321,36.3341,36.4232,37749.0
2021-10-05 10:15:00,40.9,40.98,40.89,40.98,16727.0,36.4232,36.4944,36.4143,36.4944,16727.0
2021-10-05 10:20:00,41.01,41.08,41.01,41.07,8427.0,36.5212,36.5835,36.5212,36.5746,8427.0
2021-10-05 10:25:00,41.06,41.19,41.04,41.19,23127.0,36.5657,36.6814,36.5479,36.6814,23127.0
2021-10-05 10:30:00,41.19,41.29,41.18,41.25,13574.0,36.6814,36.7705,36.6725,36.7349,13574.0
2021-10-05 10:35:00,41.27,41.27,41.04,41.05,17263.0,36.7527,36.7527,36.5479,36.5568,17263.0
2021-10-05 10:40:00,41.07,41.16,41.04,41.1,20136.0,36.5746,36.6547,36.5479,36.6013,20136.0
2021-10-05 10:45:00,41.12,41.14,41.07,41.07,7531.0,36.6191,36.6369,36.5746,36.5746,7531.0
2021-10-05 10:50:00,41.06,41.14,41.06,41.13,8581.0,36.5657,36.6369,36.5657,36.628,8581.0
2021-10-05 10:55:00,41.13,41.18,41.13,41.18,4291.0,36.628,36.6725,36.628,36.6725,4291.0
2021-10-05 11:00:00,41.17,41.22,41.16,41.17,7185.0,36.6636,36.7082,36.6547,36.6636,7185.0
2021-10-05 11:05:00,41.16,41.19,41.14,41.16,7624.0,36.6547,36.6814,36.6369,36.6547,7624.0
2021-10-05 11:10:00,41.17,41.19,41.13,41.15,8185.0,36.6636,36.6814,36.628,36.6458,8185.0
2021-10-05 11:15:00,41.16,41.16,41.03,41.1,10318.0,36.6547,36.6547,36.539,36.6013,10318.0
2021-10-05 11:20:00,41.11,41.12,41.06,41.08,6312.0,36.6102,36.6191,36.5657,36.5835,6312.0
2021-10-05 11:25:00,41.08,41.11,41.03,41.04,8268.0,36.5835,36.6102,36.539,36.5479,8268.0
2021-10-05 11:30:00,41.03,41.03,40.98,40.98,6467.0,36.539,36.539,36.4944,36.4944,6467.0
2021-10-05 11:35:00,40.98,41.0,40.9,40.97,16561.0,36.4944,36.5122,36.4232,36.4855,16561.0
2021-10-05 11:40:00,40.97,40.98,40.86,40.93,32925.0,36.4855,36.4944,36.3876,36.4499,32925.0
2021-10-05 11:45:00,40.91,41.03,40.89,41.02,25424.0,36.4321,36.539,36.4143,36.5301,25424.0
2021-10-05 11:50:00,41.03,41.05,40.99,41.02,14302.0,36.539,36.5568,36.5033,36.5301,14302.0
2021-10-05 11:55:00,41.01,41.05,40.97,40.99,38948.0,36.5212,36.5568,36.4855,36.5033,38948.0
2021-10-05 12:00:00,40.98,40.98,40.9,40.94,10629.0,36.4944,36.4944,36.4232,36.4588,10629.0
2021-10-05 12:05:00,40.94,40.98,40.92,40.98,5467.0,36.4588,36.4944,36.441,36.4944,5467.0
2021-10-05 12:10:00,40.98,40.98,40.93,40.95,4001.0,36.4944,36.4944,36.4499,36.4677,4001.0
2021-10-05 12:15:00,40.95,41.04,40.91,41.04,17608.0,36.4677,36.5479,36.4321,36.5479,17608.0
2021-10-05 12:20:00,41.03,41.03,40.94,40.94,8016.0,36.539,36.539,36.4588,36.4588,8016.0
2021-10-05 12:25:00,40.94,40.94,40.79,40.89,22338.0,36.4588,36.4588,36.3252,36.4143,22338.0
2021-10-05 12:30:00,40.85,40.91,40.84,40.91,16890.0,36.3787,36.4321,36.3698,36.4321,16890.0
2021-10-05 12:35:00,40.91,40.94,40.86,40.87,11923.0,36.4321,36.4588,36.3876,36.3965,11923.0
2021-10-05 12:40:00,40.87,40.95,40.86,40.92,18387.0,36.3965,36.4677,36.3876,36.441,18387.0
2021-10-05 12:45:00,40.91,40.91,40.83,40.84,8660.0,36.4321,36.4321,36.3609,36.3698,8660.0
2021-10-05 12:50:00,40.83,40.85,40.82,40.85,5847.0,36.3609,36.3787,36.3519,36.3787,5847.0
2021-10-05 12:55:00,40.84,40.87,40.81,40.86,7816.0,36.3698,36.3965,36.343,36.3876,7816.0
2021-10-05 13:00:00,40.87,40.88,40.84,40.86,5918.0,36.3965,36.4054,36.3698,36.3876,5918.0
2021-10-05 13:05:00,40.85,40.86,40.83,40.86,6212.0,36.3787,36.3876,36.3609,36.3876,6212.0
2021-10-05 13:10:00,40.87,40.89,40.87,40.87,5384.0,36.3965,36.4143,36.3965,36.3965,5384.0
2021-10-05 13:15:00,40.87,40.93,40.86,40.91,10061.0,36.3965,36.4499,36.3876,36.4321,10061.0
2021-10-05 13:20:00,40.9,40.94,40.9,40.93,8082.0,36.4232,36.4588,36.4232,36.4499,8082.0
2021-10-05 13:25:00,40.92,40.97,40.92,40.97,9847.0,36.441,36.4855,36.441,36.4855,9847.0
2021-10-05 13:30:00,40.96,40.97,40.93,40.94,10552.0,36.4766,36.4855,36.4499,36.4588,10552.0
2021-10-05 13:35:00,40.94,40.97,40.93,40.95,12215.0,36.4588,36.4855,36.4499,36.4677,12215.0
2021-10-05 13:40:00,40.96,40.99,40.96,40.99,10240.0,36.4766,36.5033,36.4766,36.5033,10240.0
2021-10-05 13:45:00,40.99,41.05,40.97,41.05,10266.0,36.5033,36.5568,36.4855,36.5568,10266.0
2021-10-05 13:50:00,41.04,41.04,41.02,41.03,6203.0,36.5479,36.5479,36.5301,36.539,6203.0
2021-10-05 13:55:00,41.03,41.11,41.02,41.11,12171.0,36.539,36.6102,36.5301,36.6102,12171.0
2021-10-05 14:00:00,41.12,41.18,41.12,41.14,14071.0,36.6191,36.6725,36.6191,36.6369,14071.0
2021-10-05 14:05:00,41.13,41.15,41.12,41.14,34694.0,36.628,36.6458,36.6191,36.6369,34694.0
2021-10-05 14:10:00,41.15,41.16,41.08,41.09,14143.0,36.6458,36.6547,36.5835,36.5924,14143.0
2021-10-05 14:15:00,41.08,41.09,41.03,41.04,8383.0,36.5835,36.5924,36.539,36.5479,8383.0
2021-10-05 14:20:00,41.04,41.06,40.98,41.0,20916.0,36.5479,36.5657,36.4944,36.5122,20916.0
2021-10-05 14:25:00,41.0,41.1,41.0,41.08,14319.0,36.5122,36.6013,36.5122,36.5835,14319.0
2021-10-05 14:30:00,41.08,41.1,41.06,41.09,7152.0,36.5835,36.6013,36.5657,36.5924,7152.0
2021-10-05 14:35:00,41.1,41.12,41.05,41.05,11514.0,36.6013,36.6191,36.5568,36.5568,11514.0
2021-10-05 14:40:00,41.06,41.09,41.03,41.04,11294.0,36.5657,36.5924,36.539,36.5479,11294.0
2021-10-05 14:45:00,41.04,41.04,40.98,40.99,6694.0,36.5479,36.5479,36.4944,36.5033,6694.0
2021-10-05 14:50:00,40.98,41.05,40.98,41.02,10026.0,36.4944,36.5568,36.4944,36.5301,10026.0
2021-10-05 14:55:00,41.02,41.02,40.94,40.94,15646.0,36.5301,36.5301,36.4588,36.4588,15646.0
2021-10-05 15:00:00,40.94,40.94,40.88,40.88,19460.0,36.4588,36.4588,36.4054,36.4054,19460.0
2021-10-05 15:05:00,40.86,40.86,40.83,40.83,12149.0,36.3876,36.3876,36.3609,36.3609,12149.0
2021-10-05 15:10:00,40.83,40.84,40.77,40.84,10242.0,36.3609,36.3698,36.3074,36.3698,10242.0
2021-10-05 15:15:00,40.84,40.88,40.84,40.88,10088.0,36.3698,36.4054,36.3698,36.4054,10088.0
2021-10-05 15:20:00,40.9,40.9,40.81,40.81,14593.0,36.4232,36.4232,36.343,36.343,14593.0
2021-10-05 15:25:00,40.8,40.88,40.8,40.87,15334.0,36.3341,36.4054,36.3341,36.3965,15334.0
2021-10-05 15:30:00,40.85,40.87,40.82,40.84,26225.0,36.3787,36.3965,36.3519,36.3698,26225.0
2021-10-05 15:35:00,40.84,40.91,40.83,40.87,36378.0,36.3698,36.4321,36.3609,36.3965,36378.0
2021-10-05 15:40:00,40.86,40.92,40.86,40.92,31903.0,36.3876,36.441,36.3876,36.441,31903.0
2021-10-05 15:45:00,40.91,40.94,40.89,40.91,45200.0,36.4321,36.4588,36.4143,36.4321,45200.0
2021-10-05 15:50:00,40.91,40.98,40.9,40.91,62499.0,36.4321,36.4944,36.4232,36.4321,62499.0
2021-10-05 15:55:00,40.92,40.94,40.84,40.9,152950.0,36.441,36.4588,36.3698,36.4232,152950.0
2021-10-06 09:30:00,40.63,40.78,40.5,40.73,28188.0,36.1827,36.3163,36.067,36.2718,28188.0
2021-10-06 09:35:00,40.68,40.74,40.51,40.57,4870.0,36.2273,36.2807,36.0759,36.1293,4870.0
2021-10-06 09:40:00,40.6,40.81,40.57,40.8,8899.0,36.156,36.343,36.1293,36.3341,8899.0
2021-10-06 09:45:00,40.82,40.87,40.78,40.79,11689.0,36.3519,36.3965,36.3163,36.3252,11689.0
2021-10-06 09:50:00,40.78,40.78,40.47,40.54,39362.0,36.3163,36.3163,36.0403,36.1026,39362.0
2021-10-06 09:55:00,40.55,40.74,40.52,40.74,8891.0,36.1115,36.2807,36.0848,36.2807,8891.0
2021-10-06 10:00:00,40.72,40.78,40.68,40.78,9237.0,36.2629,36.3163,36.2273,36.3163,9237.0
2021-10-06 10:05:00,40.74,40.84,40.7,40.78,7289.0,36.2807,36.3698,36.2451,36.3163,7289.0
2021-10-06 10:10:00,40.74,40.81,40.71,40.79,6668.0,36.2807,36.343,36.254,36.3252,6668.0
2021-10-06 10:15:00,40.78,40.78,40.6,40.63,8317.0,36.3163,36.3163,36.156,36.1827,8317.0
2021-10-06 10:20:00,40.64,40.79,40.6,40.79,8816.0,36.1917,36.3252,36.156,36.3252,8816.0
2021-10-06 10:25:00,40.8,40.8,40.75,40.79,9125.0,36.3341,36.3341,36.2896,36.3252,9125.0
2021-10-06 10:30:00,40.79,40.85,40.75,40.77,8747.0,36.3252,36.3787,36.2896,36.3074,8747.0
2021-10-06 10:35:00,40.76,40.79,40.72,40.78,5628.0,36.2985,36.3252,36.2629,36.3163,5628.0
2021-10-06 10:40:00,40.77,40.78,40.67,40.69,4974.0,36.3074,36.3163,36.2184,36.2362,4974.0
2021-10-06 10:45:00,40.71,40.71,40.53,40.61,10460.0,36.254,36.254,36.0937,36.1649,10460.0
2021-10-06 10:50:00,40.63,40.63,40.53,40.56,8112.0,36.1827,36.1827,36.0937,36.1204,8112.0
2021-10-06 10:55:00,40.56,40.68,40.53,40.68,8857.0,36.1204,36.2273,36.0937,36.2273,8857.0
2021-10-06 11:00:00,40.67,40.72,40.63,40.66,9473.0,36.2184,36.2629,36.1827,36.2095,9473.0
2021-10-06 11:05:00,40.66,40.68,40.57,40.58,3803.0,36.2095,36.2273,36.1293,36.1382,3803.0
2021-10-06 11:10:00,40.58,40.59,40.51,40.52,4547.0,36.1382,36.1471,36.0759,36.0848,4547.0
2021-10-06 11:15:00,40.52,40.55,40.5,40.54,3241.0,36.0848,36.1115,36.067,36.1026,3241.0
2021-10-06 11:20:00,40.54,40.58,40.5,40.51,7620.0,36.1026,36.1382,36.067,36.0759,7620.0
2021-10-06 11:25:00,40.49,40.53,40.49,40.5,2936.0,36.0581,36.0937,36.0581,36.067,2936.0
2021-10-06 11:30:00,40.49,40.49,40.4,40.43,3908.0,36.0581,36.0581,35.9779,36.0046,3908.0
2021-10-06 11:35:00,40.42,40.42,40.38,40.39,6831.0,35.9957,35.9957,35.9601,35.969,6831.0
2021-10-06 11:40:00,40.41,40.43,40.39,40.41,2761.0,35.9868,36.0046,35.969,35.9868,2761.0
2021-10-06 11:45:00,40.41,40.42,40.37,40.37,6203.0,35.9868,35.9957,35.9512,35.9512,6203.0
2021-10-06 11:50:00,40.39,40.42,40.39,40.42,3323.0,35.969,35.9957,35.969,35.9957,3323.0
2021-10-06 11:55:00,40.42,40.42,40.39,40.4,2912.0,35.9957,35.9957,35.969,35.9779,2912.0
2021-10-06 12:00:00,40.4,40.41,40.33,40.33,3815.0,35.9779,35.9868,35.9156,35.9156,3815.0
2021-10-06 12:05:00,40.31,40.31,40.26,40.26,4009.0,35.8978,35.8978,35.8532,35.8532,4009.0
2021-10-06 12:10:00,40.28,40.29,40.2,40.24,7911.0,35.8711,35.88,35.7998,35.8354,7911.0
2021-10-06 12:15:00,40.24,40.24,40.19,40.19,6713.0,35.8354,35.8354,35.7909,35.7909,6713.0
2021-10-06 12:20:00,40.19,40.19,40.12,40.12,8053.0,35.7909,35.7909,35.7286,35.7286,8053.0
2021-10-06 12:25:00,40.12,40.16,40.05,40.08,9740.0,35.7286,35.7642,35.6662,35.6929,9740.0
2021-10-06 12:30:00,40.11,40.14,40.09,40.14,4085.0,35.7197,35.7464,35.7019,35.7464,4085.0
2021-10-06 12:35:00,40.13,40.21,40.13,40.21,2889.0,35.7375,35.8087,35.7375,35.8087,2889.0
2021-10-06 12:40:00,40.22,40.25,40.21,40.25,2228.0,35.8176,35.8443,35.8087,35.8443,2228.0
2021-10-06 12:45:00,40.25,40.26,40.18,40.18,2782.0,35.8443,35.8532,35.782,35.782,2782.0
2021-10-06 12:50:00,40.18,40.22,40.18,40.19,3685.0,35.782,35.8176,35.782,35.7909,3685.0
2021-10-06 12:55:00,40.19,40.21,40.18,40.19,3624.0,35.7909,35.8087,35.782,35.7909,3624.0
2021-10-06 13:00:00,40.2,40.25,40.2,40.25,5740.0,35.7998,35.8443,35.7998,35.8443,5740.0
2021-10-06 13:05:00,40.24,40.26,40.19,40.24,7502.0,35.8354,35.8532,35.7909,35.8354,7502.0
2021-10-06 13:10:00,40.23,40.26,40.21,40.24,7505.0,35.8265,35.8532,35.8087,35.8354,7505.0
2021-10-06 13:15:00,40.23,40.28,40.23,40.27,4902.0,35.8265,35.8711,35.8265,35.8621,4902.0
2021-10-06 13:20:00,40.28,40.34,40.27,40.29,6244.0,35.8711,35.9245,35.8621,35.88,6244.0
2021-10-06 13:25:00,40.3,40.39,40.29,40.39,3525.0,35.8889,35.969,35.88,35.969,3525.0
2021-10-06 13:30:00,40.36,40.42,40.36,40.39,6205.0,35.9423,35.9957,35.9423,35.969,6205.0
2021-10-06 13:35:00,40.4,40.47,40.4,40.46,4516.0,35.9779,36.0403,35.9779,36.0314,4516.0
2021-10-06 13:40:00,40.48,40.5,40.45,40.5,5717.0,36.0492,36.067,36.0224,36.067,5717.0
2021-10-06 13:45:00,40.49,40.52,40.47,40.5,2398.0,36.0581,36.0848,36.0403,36.067,2398.0
2021-10-06 13:50:00,40.5,40.5,40.42,40.48,4950.0,36.067,36.067,35.9957,36.0492,4950.0
2021-10-06 13:55:00,40.49,40.56,40.48,40.56,3353.0,36.0581,36.1204,36.0492,36.1204,3353.0
2021-10-06 14:00:00,40.58,40.59,40.5,40.54,14931.0,36.1382,36.1471,36.067,36.1026,14931.0
2021-10-06 14:05:00,40.54,40.56,40.5,40.55,10141.0,36.1026,36.1204,36.067,36.1115,10141.0
2021-10-06 14:10:00,40.57,40.61,40.54,40.61,20976.0,36.1293,36.1649,36.1026,36.1649,20976.0
2021-10-06 14:15:00,40.61,40.69,40.61,40.69,1652.0,36.1649,36.2362,36.1649,36.2362,1652.0
2021-10-06 14:20:00,40.74,40.75,40.71,40.72,28371.0,36.2807,36.2896,36.254,36.2629,28371.0
2021-10-06 14:25:00,40.73,40.74,40.67,40.67,5573.0,36.2718,36.2807,36.2184,36.2184,5573.0
2021-10-06 14:30:00,40.66,40.72,40.66,40.7,7510.0,36.2095,36.2629,36.2095,36.2451,7510.0
2021-10-06 14:35:00,40.7,40.73,40.65,40.71,5061.0,36.2451,36.2718,36.2006,36.254,5061.0
2021-10-06 14:40:00,40.74,40.77,40.71,40.75,8261.0,36.2807,36.3074,36.254,36.2896,8261.0
2021-10-06 14:45:00,40.75,40.76,40.69,40.7,6694.0,36.2896,36.2985,36.2362,36.2451,6694.0
2021-10-06 14:50:00,40.7,40.71,40.65,40.71,5694.0,36.2451,36.254,36.2006,36.254,5694.0
2021-10-06 14:55:00,40.7,40.71,40.67,40.67,6605.0,36.2451,36.254,36.2184,36.2184,6605.0
2021-10-06 15:00:00,40.68,40.71,40.66,40.67,7948.0,36.2273,36.254,36.2095,36.2184,7948.0
2021-10-06 15:05:00,40.68,40.72,40.66,40.68,5975.0,36.2273,36.2629,36.2095,36.2273,5975.0
2021-10-06 15:10:00,40.68,40.73,40.65,40.68,8806.0,36.2273,36.2718,36.2006,36.2273,8806.0
2021-10-06 15:15:00,40.69,40.78,40.69,40.78,6559.0,36.2362,36.3163,36.2362,36.3163,6559.0
2021-10-06 15:20:00,40.79,40.84,40.76,40.79,11251.0,36.3252,36.3698,36.2985,36.3252,11251.0
2021-10-06 15:25:00,40.79,40.79,40.72,40.76,10511.0,36.3252,36.3252,36.2629,36.2985,10511.0
2021-10-06 15:30:00,40.76,40.82,40.75,40.78,17370.0,36.2985,36.3519,36.2896,36.3163,17370.0
2021-10-06 15:35:00,40.77,40.82,40.74,40.82,16146.0,36.3074,36.3519,36.2807,36.3519,16146.0
2021-10-06 15:40:00,40.85,40.88,40.82,40.87,22940.0,36.3787,36.4054,36.3519,36.3965,22940.0
2021-10-06 15:45:00,40.87,40.96,40.86,40.92,41529.0,36.3965,36.4766,36.3876,36.441,41529.0
2021-10-06 15:50:00,40.93,40.96,40.91,40.95,81341.0,36.4499,36.4766,36.4321,36.4677,81341.0
2021-10-06 15:55:00,40.95,40.96,40.92,40.94,179097.0,36.4677,36.4766,36.441,36.4588,179097.0
2021-10-07 09:30:00,41.16,41.33,41.11,41.28,23382.0,36.6547,36.8061,36.6102,36.7616,23382.0
2021-10-07 09:35:00,41.38,41.48,41.38,41.45,11078.0,36.8507,36.9397,36.8507,36.913,11078.0
2021-10-07 09:40:00,41.46,41.52,41.42,41.43,9423.0,36.9219,36.9753,36.8863,36.8952,9423.0
2021-10-07 09:45:00,41.5,41.64,41.48,41.61,8183.0,36.9575,37.0822,36.9397,37.0555,8183.0
2021-10-07 09:50:00,41.61,41.66,41.57,41.6,10524.0,37.0555,37.1,37.0199,37.0466,10524.0
2021-10-07 09:55:00,41.6,41.77,41.6,41.75,23919.0,37.0466,37.198,37.0466,37.1802,23919.0
2021-10-07 10:00:00,41.75,41.79,41.74,41.77,8987.0,37.1802,37.2158,37.1712,37.198,8987.0
2021-10-07 10:05:00,41.76,41.77,41.64,41.64,22880.0,37.1891,37.198,37.0822,37.0822,22880.0
2021-10-07 10:10:00,41.64,41.84,41.64,41.8,26218.0,37.0822,37.2603,37.0822,37.2247,26218.0
2021-10-07 10:15:00,41.82,41.83,41.7,41.73,11759.0,37.2425,37.2514,37.1356,37.1623,11759.0
2021-10-07 10:20:00,41.74,41.79,41.73,41.77,12341.0,37.1712,37.2158,37.1623,37.198,12341.0
2021-10-07 10:25:00,41.78,41.85,41.78,41.84,7697.0,37.2069,37.2692,37.2069,37.2603,7697.0
2021-10-07 10:30:00,41.84,41.9,41.81,41.89,8205.0,37.2603,37.3137,37.2336,37.3048,8205.0
2021-10-07 10:35:00,41.9,42.0,41.87,41.87,10959.0,37.3137,37.4028,37.287,37.287,10959.0
2021-10-07 10:40:00,41.87,41.89,41.84,41.84,7647.0,37.287,37.3048,37.2603,37.2603,7647.0
2021-10-07 10:45:00,41.84,41.91,41.81,41.91,10979.0,37.2603,37.3226,37.2336,37.3226,10979.0
2021-10-07 10:50:00,41.89,41.92,41.84,41.87,13416.0,37.3048,37.3315,37.2603,37.287,13416.0
2021-10-07 10:55:00,41.86,41.92,41.81,41.82,14096.0,37.2781,37.3315,37.2336,37.2425,14096.0
2021-10-07 11:00:00,41.84,41.84,41.8,41.81,5361.0,37.2603,37.2603,37.2247,37.2336,5361.0
2021-10-07 11:05:00,41.8,41.83,41.69,41.7,15418.0,37.2247,37.2514,37.1267,37.1356,15418.0
2021-10-07 11:10:00,41.73,41.8,41.71,41.76,12165.0,37.1623,37.2247,37.1445,37.1891,12165.0
2021-10-07 11:15:00,41.75,41.79,41.74,41.79,10958.0,37.1802,37.2158,37.1712,37.2158,10958.0
2021-10-07 11:20:00,41.8,41.82,41.77,41.78,4663.0,37.2247,37.2425,37.198,37.2069,4663.0
2021-10-07 11:25:00,41.78,41.8,41.7,41.72,15054.0,37.2069,37.2247,37.1356,37.1534,15054.0
2021-10-07 11:30:00,41.71,41.79,41.7,41.76,9024.0,37.1445,37.2158,37.1356,37.1891,9024.0
2021-10-07 11:35:00,41.76,41.78,41.71,41.73,14116.0,37.1891,37.2069,37.1445,37.1623,14116.0
2021-10-07 11:40:00,41.72,41.84,41.72,41.79,5523.0,37.1534,37.2603,37.1534,37.2158,5523.0
2021-10-07 11:45:00,41.79,41.8,41.72,41.75,9452.0,37.2158,37.2247,37.1534,37.1802,9452.0
2021-10-07 11:50:00,41.74,41.75,41.66,41.69,9151.0,37.1712,37.1802,37.1,37.1267,9151.0
2021-10-07 11:55:00,41.69,41.72,41.67,41.72,10580.0,37.1267,37.1534,37.1089,37.1534,10580.0
2021-10-07 12:00:00,41.72,41.73,41.66,41.66,10128.0,37.1534,37.1623,37.1,37.1,10128.0
2021-10-07 12:05:00,41.64,41.66,41.61,41.66,4695.0,37.0822,37.1,37.0555,37.1,4695.0
2021-10-07 12:10:00,41.66,41.67,41.56,41.59,8976.0,37.1,37.1089,37.0109,37.0377,8976.0
2021-10-07 12:15:00,41.58,41.58,41.56,41.58,5714.0,37.0288,37.0288,37.0109,37.0288,5714.0
2021-10-07 12:20:00,41.58,41.62,41.56,41.61,10552.0,37.0288,37.0644,37.0109,37.0555,10552.0
2021-10-07 12:25:00,41.6,41.64,41.58,41.63,4770.0,37.0466,37.0822,37.0288,37.0733,4770.0
2021-10-07 12:30:00,41.63,41.64,41.62,41.64,3440.0,37.0733,37.0822,37.0644,37.0822,3440.0
2021-10-07 12:35:00,41.63,41.64,41.59,41.64,4935.0,37.0733,37.0822,37.0377,37.0822,4935.0
2021-10-07 12:40:00,41.63,41.63,41.59,41.63,6156.0,37.0733,37.0733,37.0377,37.0733,6156.0
2021-10-07 12:45:00,41.61,41.62,41.57,41.59,2843.0,37.0555,37.0644,37.0199,37.0377,2843.0
2021-10-07 12:50:00,41.59,41.65,41.59,41.61,11748.0,37.0377,37.0911,37.0377,37.0555,11748.0
2021-10-07 12:55:00,41.61,41.63,41.6,41.63,5163.0,37.0555,37.0733,37.0466,37.0733,5163.0
2021-10-07 13:00:00,41.64,41.64,41.6,41.6,4298.0,37.0822,37.0822,37.0466,37.0466,4298.0
2021-10-07 13:05:00,41.59,41.61,41.49,41.52,12475.0,37.0377,37.0555,36.9486,36.9753,12475.0
2021-10-07 13:10:00,41.52,41.56,41.51,41.56,4201.0,36.9753,37.0109,36.9664,37.0109,4201.0
2021-10-07 13:15:00,41.57,41.57,41.52,41.52,5127.0,37.0199,37.0199,36.9753,36.9753,5127.0
2021-10-07 13:20:00,41.52,41.59,41.52,41.59,7607.0,36.9753,37.0377,36.9753,37.0377,7607.0
2021-10-07 13:25:00,41.6,41.63,41.59,41.63,4189.0,37.0466,37.0733,37.0377,37.0733,4189.0
2021-10-07 13:30:00,41.63,41.64,41.61,41.64,4732.0,37.0733,37.0822,37.0555,37.0822,4732.0
2021-10-07 13:35:00,41.65,41.65,41.61,41.65,9203.0,37.0911,37.0911,37.0555,37.0911,9203.0
2021-10-07 13:40:00,41.66,41.68,41.66,41.67,3833.0,37.1,37.1178,37.1,37.1089,3833.0
2021-10-07 13:45:00,41.66,41.67,41.63,41.64,5382.0,37.1,37.1089,37.0733,37.0822,5382.0
2021-10-07 13:50:00,41.63,41.63,41.6,41.63,5704.0,37.0733,37.0733,37.0466,37.0733,5704.0
2021-10-07 13:55:00,41.62,41.62,41.56,41.56,6552.0,37.0644,37.0644,37.0109,37.0109,6552.0
2021-10-07 14:00:00,41.56,41.57,41.52,41.55,12395.0,37.0109,37.0199,36.9753,37.002,12395.0
2021-10-07 14:05:00,41.56,41.57,41.52,41.56,4865.0,37.0109,37.0199,36.9753,37.0109,4865.0
2021-10-07 14:10:00,41.56,41.56,41.5,41.5,7192.0,37.0109,37.0109,36.9575,36.9575,7192.0
2021-10-07 14:15:00,41.52,41.58,41.51,41.55,6723.0,36.9753,37.0288,36.9664,37.002,6723.0
2021-10-07 14:20:00,41.56,41.57,41.5,41.51,6966.0,37.0109,37.0199,36.9575,36.9664,6966.0
2021-10-07 14:25:00,41.5,41.51,41.47,41.49,9202.0,36.9575,36.9664,36.9308,36.9486,9202.0
2021-10-07 14:30:00,41.49,41.49,41.44,41.45,4163.0,36.9486,36.9486,36.9041,36.913,4163.0
2021-10-07 14:35:00,41.45,41.45,41.36,41.38,7139.0,36.913,36.913,36.8328,36.8507,7139.0
2021-10-07 14:40:00,41.38,41.42,41.38,41.4,4875.0,36.8507,36.8863,36.8507,36.8685,4875.0
2021-10-07 14:45:00,41.39,41.42,41.37,41.41,6416.0,36.8596,36.8863,36.8417,36.8774,6416.0
2021-10-07 14:50:00,41.4,41.4,41.36,41.36,8296.0,36.8685,36.8685,36.8328,36.8328,8296.0
2021-10-07 14:55:00,41.36,41.36,41.24,41.25,10281.0,36.8328,36.8328,36.726,36.7349,10281.0
2021-10-07 15:00:00,41.25,41.34,41.24,41.33,10326.0,36.7349,36.815,36.726,36.8061,10326.0
2021-10-07 15:05:00,41.35,41.38,41.33,41.34,6503.0,36.8239,36.8507,36.8061,36.815,6503.0
2021-10-07 15:10:00,41.34,41.35,41.29,41.35,10368.0,36.815,36.8239,36.7705,36.8239,10368.0
2021-10-07 15:15:00,41.35,41.38,41.34,41.36,9499.0,36.8239,36.8507,36.815,36.8328,9499.0
2021-10-07 15:20:00,41.37,41.37,41.33,41.33,14730.0,36.8417,36.8417,36.8061,36.8061,14730.0
2021-10-07 15:25:00,41.33,41.38,41.31,41.34,12962.0,36.8061,36.8507,36.7883,36.815,12962.0
2021-10-07 15:30:00,41.34,41.4,41.33,41.36,20686.0,36.815,36.8685,36.8061,36.8328,20686.0
2021-10-07 15:35:00,41.35,41.35,41.29,41.34,27413.0,36.8239,36.8239,36.7705,36.815,27413.0
2021-10-07 15:40:00,41.34,41.39,41.27,41.27,33873.0,36.815,36.8596,36.7527,36.7527,33873.0
2021-10-07 15:45:00,41.27,41.28,41.23,41.27,35757.0,36.7527,36.7616,36.7171,36.7527,35757.0
2021-10-07 15:50:00,41.27,41.3,41.22,41.25,57284.0,36.7527,36.7794,36.7082,36.7349,57284.0
2021-10-07 15:55:00,41.25,41.27,41.2,41.27,128319.0,36.7349,36.7527,36.6904,36.7527,128319.0
2021-10-08 09:30:00,41.38,41.62,41.38,41.44,42747.0,36.8507,37.0644,36.8507,36.9041,42747.0
2021-10-08 09:35:00,41.44,41.51,41.4,41.41,4366.0,36.9041,36.9664,36.8685,36.8774,4366.0
2021-10-08 09:40:00,41.43,41.53,41.35,41.35,11880.0,36.8952,36.9842,36.8239,36.8239,11880.0
2021-10-08 09:45:00,41.38,41.45,41.33,41.35,3642.0,36.8507,36.913,36.8061,36.8239,3642.0
2021-10-08 09:50:00,41.33,41.39,41.25,41.39,3770.0,36.8061,36.8596,36.7349,36.8596,3770.0
2021-10-08 09:55:00,41.36,41.56,41.36,41.52,5376.0,36.8328,37.0109,36.8328,36.9753,5376.0
2021-10-08 10:00:00,41.55,41.64,41.53,41.56,6140.0,37.002,37.0822,36.9842,37.0109,6140.0
2021-10-08 10:05:00,41.57,41.64,41.57,41.6,3043.0,37.0199,37.0822,37.0199,37.0466,3043.0
2021-10-08 10:10:00,41.6,41.61,41.52,41.55,5324.0,37.0466,37.0555,36.9753,37.002,5324.0
2021-10-08 10:15:00,41.56,41.59,41.54,41.56,4482.0,37.0109,37.0377,36.9931,37.0109,4482.0
2021-10-08 10:20:00,41.54,41.56,41.4,41.4,8326.0,36.9931,37.0109,36.8685,36.8685,8326.0
2021-10-08 10:25:00,41.39,41.4,41.32,41.37,2735.0,36.8596,36.8685,36.7972,36.8417,2735.0
2021-10-08 10:30:00,41.38,41.46,41.38,41.39,5730.0,36.8507,36.9219,36.8507,36.8596,5730.0
2021-10-08 10:35:00,41.41,41.43,41.36,41.37,5624.0,36.8774,36.8952,36.8328,36.8417,5624.0
2021-10-08 10:40:00,41.34,41.45,41.3,41.44,8199.0,36.815,36.913,36.7794,36.9041,8199.0
2021-10-08 10:45:00,41.45,41.47,41.38,41.39,5871.0,36.913,36.9308,36.8507,36.8596,5871.0
2021-10-08 10:50:00,41.38,41.4,41.29,41.39,14463.0,36.8507,36.8685,36.7705,36.8596,14463.0
2021-10-08 10:55:00,41.41,41.41,41.37,41.38,4125.0,36.8774,36.8774,36.8417,36.8507,4125.0
2021-10-08 11:00:00,41.38,41.4,41.35,41.38,10025.0,36.8507,36.8685,36.8239,36.8507,10025.0
2021-10-08 11:05:00,41.38,41.46,41.37,41.4,32035.0,36.8507,36.9219,36.8417,36.8685,32035.0
2021-10-08 11:10:00,41.4,41.51,41.37,41.51,15025.0,36.8685,36.9664,36.8417,36.9664,15025.0
2021-10-08 11:15:00,41.52,41.64,41.49,41.63,11550.0,36.9753,37.0822,36.9486,37.0733,11550.0
2021-10-08 11:20:00,41.64,41.66,41.6,41.6,10652.0,37.0822,37.1,37.0466,37.0466,10652.0
2021-10-08 11:25:00,41.6,41.73,41.52,41.72,39715.0,37.0466,37.1623,36.9753,37.1534,39715.0
2021-10-08 11:30:00,41.72,41.77,41.7,41.73,18951.0,37.1534,37.198,37.1356,37.1623,18951.0
2021-10-08 11:35:00,41.72,41.72,41.64,41.69,13866.0,37.1534,37.1534,37.0822,37.1267,13866.0
2021-10-08 11:40:00,41.69,41.69,41.55,41.55,8066.0,37.1267,37.1267,37.002,37.002,8066.0
2021-10-08 11:45:00,41.57,41.57,41.52,41.53,14780.0,37.0199,37.0199,36.9753,36.9842,14780.0
2021-10-08 11:50:00,41.53,41.53,41.48,41.51,5282.0,36.9842,36.9842,36.9397,36.9664,5282.0
2021-10-08 11:55:00,41.49,41.51,41.44,41.44,6302.0,36.9486,36.9664,36.9041,36.9041,6302.0
2021-10-08 12:00:00,41.48,41.48,41.46,41.46,4000.0,36.9397,36.9397,36.9219,36.9219,4000.0
2021-10-08 12:05:00,41.45,41.48,41.43,41.44,3344.0,36.913,36.9397,36.8952,36.9041,3344.0
2021-10-08 12:10:00,41.42,41.46,41.42,41.45,6302.0,36.8863,36.9219,36.8863,36.913,6302.0
2021-10-08 12:15:00,41.45,41.46,41.41,41.41,3200.0,36.913,36.9219,36.8774,36.8774,3200.0
2021-10-08 12:20:00,41.41,41.46,41.41,41.44,5483.0,36.8774,36.9219,36.8774,36.9041,5483.0
2021-10-08 12:25:00,41.44,41.44,41.36,41.36,5475.0,36.9041,36.9041,36.8328,36.8328,5475.0
2021-10-08 12:30:00,41.36,41.4,41.33,41.4,6598.0,36.8328,36.8685,36.8061,36.8685,6598.0
2021-10-08 12:35:00,41.4,41.4,41.36,41.37,2413.0,36.8685,36.8685,36.8328,36.8417,2413.0
2021-10-08 12:40:00,41.38,41.41,41.38,41.41,5396.0,36.8507,36.8774,36.8507,36.8774,5396.0
2021-10-08 12:45:00,41.41,41.41,41.38,41.39,4414.0,36.8774,36.8774,36.8507,36.8596,4414.0
2021-10-08 12:50:00,41.39,41.39,41.35,41.38,6141.0,36.8596,36.8596,36.8239,36.8507,6141.0
2021-10-08 12:55:00,41.37,41.38,41.31,41.32,3154.0,36.8417,36.8507,36.7883,36.7972,3154.0
2021-10-08 13:00:00,41.31,41.32,41.3,41.32,2000.0,36.7883,36.7972,36.7794,36.7972,2000.0
2021-10-08 13:05:00,41.31,41.34,41.3,41.31,6510.0,36.7883,36.815,36.7794,36.7883,6510.0
2021-10-08 13:10:00,41.31,41.35,41.31,41.35,5973.0,36.7883,36.8239,36.7883,36.8239,5973.0
2021-10-08 13:15:00,41.34,41.35,41.27,41.3,8279.0,36.815,36.8239,36.7527,36.7794,8279.0
2021-10-08 13:20:00,41.3,41.33,41.3,41.31,4281.0,36.7794,36.8061,36.7794,36.7883,4281.0
2021-10-08 13:25:00,41.31,41.35,41.29,41.35,7069.0,36.7883,36.8239,36.7705,36.8239,7069.0
2021-10-08 13:30:00,41.35,41.38,41.35,41.38,5674.0,36.8239,36.8507,36.8239,36.8507,5674.0
2021-10-08 13:35:00,41.38,41.38,41.32,41.33,4534.0,36.8507,36.8507,36.7972,36.8061,4534.0
2021-10-08 13:40:00,41.32,41.37,41.32,41.36,7803.0,36.7972,36.8417,36.7972,36.8328,7803.0
2021-10-08 13:45:00,41.37,41.38,41.34,41.37,11257.0,36.8417,36.8507,36.815,36.8417,11257.0
2021-10-08 13:50:00,41.37,41.38,41.35,41.35,2149.0,36.8417,36.8507,36.8239,36.8239,2149.0
2021-10-08 13:55:00,41.36,41.38,41.35,41.37,4693.0,36.8328,36.8507,36.8239,36.8417,4693.0
2021-10-08 14:00:00,41.37,41.38,41.36,41.38,4713.0,36.8417,36.8507,36.8328,36.8507,4713.0
2021-10-08 14:05:00,41.38,41.41,41.37,41.41,3843.0,36.8507,36.8774,36.8417,36.8774,3843.0
2021-10-08 14:10:00,41.4,41.42,41.39,41.42,7198.0,36.8685,36.8863,36.8596,36.8863,7198.0
2021-10-08 14:15:00,41.43,41.51,41.42,41.47,7356.0,36.8952,36.9664,36.8863,36.9308,7356.0
2021-10-08 14:20:00,41.48,41.57,41.48,41.54,14286.0,36.9397,37.0199,36.9397,36.9931,14286.0
2021-10-08 14:25:00,41.53,41.59,41.53,41.56,13021.0,36.9842,37.0377,36.9842,37.0109,13021.0
2021-10-08 14:30:00,41.56,41.57,41.54,41.55,8312.0,37.0109,37.0199,36.9931,37.002,8312.0
2021-10-08 14:35:00,41.55,41.55,41.52,41.54,5100.0,37.002,37.002,36.9753,36.9931,5100.0
2021-10-08 14:40:00,41.54,41.55,41.52,41.53,6357.0,36.9931,37.002,36.9753,36.9842,6357.0
2021-10-08 14:45:00,41.53,41.54,41.52,41.54,5152.0,36.9842,36.9931,36.9753,36.9931,5152.0
2021-10-08 14:50:00,41.54,41.56,41.53,41.55,8650.0,36.9931,37.0109,36.9842,37.002,8650.0
2021-10-08 14:55:00,41.53,41.53,41.52,41.53,4759.0,36.9842,36.9842,36.9753,36.9842,4759.0
2021-10-08 15:00:00,41.53,41.57,41.52,41.52,14356.0,36.9842,37.0199,36.9753,36.9753,14356.0
2021-10-08 15:05:00,41.52,41.52,41.44,41.52,15125.0,36.9753,36.9753,36.9041,36.9753,15125.0
2021-10-08 15:10:00,41.5,41.54,41.5,41.54,16645.0,36.9575,36.9931,36.9575,36.9931,16645.0
2021-10-08 15:15:00,41.55,41.55,41.52,41.52,8563.0,37.002,37.002,36.9753,36.9753,8563.0
2021-10-08 15:20:00,41.52,41.53,41.46,41.51,14755.0,36.9753,36.9842,36.9219,36.9664,14755.0
2021-10-08 15:25:00,41.5,41.54,41.49,41.54,11601.0,36.9575,36.9931,36.9486,36.9931,11601.0
2021-10-08 15:30:00,41.54,41.62,41.54,41.59,36343.0,36.9931,37.0644,36.9931,37.0377,36343.0
2021-10-08 15:35:00,41.59,41.59,41.53,41.55,78536.0,37.0377,37.0377,36.9842,37.002,78536.0
2021-10-08 15:40:00,41.55,41.57,41.4,41.41,55867.0,37.002,37.0199,36.8685,36.8774,55867.0
2021-10-08 15:45:00,41.4,41.41,41.35,41.36,29925.0,36.8685,36.8774,36.8239,36.8328,29925.0
2021-10-08 15:50:00,41.35,41.39,41.32,41.39,53404.0,36.8239,36.8596,36.7972,36.8596,53404.0
2021-10-08 15:55:00,41.38,41.45,41.37,41.38,138226.0,36.8507,36.913,36.8417,36.8507,138226.0
2021-10-11 09:30:00,41.37,41.71,41.35,41.71,41750.0,36.8417,37.1445,36.8239,37.1445,41750.0
2021-10-11 09:35:00,41.71,41.76,41.58,41.67,10067.0,37.1445,37.1891,37.0288,37.1089,10067.0
2021-10-11 09:40:00,41.71,41.81,41.7,41.75,2921.0,37.1445,37.2336,37.1356,37.1802,2921.0
2021-10-11 09:45:00,41.79,41.79,41.59,41.59,5446.0,37.2158,37.2158,37.0377,37.0377,5446.0
2021-10-11 09:50:00,41.59,41.74,41.59,41.69,6068.0,37.0377,37.1712,37.0377,37.1267,6068.0
2021-10-11 09:55:00,41.71,41.75,41.7,41.73,3266.0,37.1445,37.1802,37.1356,37.1623,3266.0
2021-10-11 10:00:00,41.76,41.76,41.61,41.62,5404.0,37.1891,37.1891,37.0555,37.0644,5404.0
2021-10-11 10:05:00,41.62,41.62,41.51,41.53,7574.0,37.0644,37.0644,36.9664,36.9842,7574.0
2021-10-11 10:10:00,41.5,41.52,41.34,41.34,7843.0,36.9575,36.9753,36.815,36.815,7843.0
2021-10-11 10:15:00,41.34,41.34,41.2,41.24,26235.0,36.815,36.815,36.6904,36.726,26235.0
2021-10-11 10:20:00,41.26,41.3,41.23,41.29,5918.0,36.7438,36.7794,36.7171,36.7705,5918.0
2021-10-11 10:25:00,41.31,41.38,41.25,41.3,9317.0,36.7883,36.8507,36.7349,36.7794,9317.0
2021-10-11 10:30:00,41.27,41.31,41.23,41.3,18320.0,36.7527,36.7883,36.7171,36.7794,18320.0
2021-10-11 10:35:00,41.32,41.35,41.28,41.31,5546.0,36.7972,36.8239,36.7616,36.7883,5546.0
2021-10-11 10:40:00,41.31,41.39,41.31,41.39,7719.0,36.7883,36.8596,36.7883,36.8596,7719.0
2021-10-11 10:45:00,41.4,41.42,41.39,41.41,4365.0,36.8685,36.8863,36.8596,36.8774,4365.0
2021-10-11 10:50:00,41.42,41.48,41.41,41.45,4284.0,36.8863,36.9397,36.8774,36.913,4284.0
2021-10-11 10:55:00,41.45,41.5,41.44,41.48,7736.0,36.913,36.9575,36.9041,36.9397,7736.0
2021-10-11 11:00:00,41.47,41.5,41.47,41.5,4216.0,36.9308,36.9575,36.9308,36.9575,4216.0
2021-10-11 11:05:00,41.49,41.5,41.38,41.39,8107.0,36.9486,36.9575,36.8507,36.8596,8107.0
2021-10-11 11:10:00,41.39,41.42,41.36,41.36,3960.0,36.8596,36.8863,36.8328,36.8328,3960.0
2021-10-11 11:15:00,41.35,41.35,41.3,41.34,4145.0,36.8239,36.8239,36.7794,36.815,4145.0
2021-10-11 11:20:00,41.33,41.39,41.32,41.35,9636.0,36.8061,36.8596,36.7972,36.8239,9636.0
2021-10-11 11:25:00,41.36,41.38,41.32,41.34,6025.0,36.8328,36.8507,36.7972,36.815,6025.0
2021-10-11 11:30:00,41.35,41.41,41.35,41.39,5888.0,36.8239,36.8774,36.8239,36.8596,5888.0
2021-10-11 11:35:00,41.4,41.45,41.38,41.43,5792.0,36.8685,36.913,36.8507,36.8952,5792.0
2021-10-11 11:40:00,41.44,41.46,41.4,41.45,4478.0,36.9041,36.9219,36.8685,36.913,4478.0
2021-10-11 11:45:00,41.46,41.46,41.42,41.43,6428.0,36.9219,36.9219,36.8863,36.8952,6428.0
2021-10-11 11:50:00,41.42,41.43,41.41,41.41,4004.0,36.8863,36.8952,36.8774,36.8774,4004.0
2021-10-11 11:55:00,41.41,41.41,41.36,41.38,6619.0,36.8774,36.8774,36.8328,36.8507,6619.0
2021-10-11 12:00:00,41.38,41.4,41.34,41.34,6589.0,36.8507,36.8685,36.815,36.815,6589.0
2021-10-11 12:05:00,41.34,41.35,41.28,41.3,8623.0,36.815,36.8239,36.7616,36.7794,8623.0
2021-10-11 12:10:00,41.3,41.3,41.26,41.26,3745.0,36.7794,36.7794,36.7438,36.7438,3745.0
2021-10-11 12:15:00,41.26,41.28,41.26,41.27,7308.0,36.7438,36.7616,36.7438,36.7527,7308.0
2021-10-11 12:20:00,41.27,41.29,41.25,41.29,10369.0,36.7527,36.7705,36.7349,36.7705,10369.0
2021-10-11 12:25:00,41.29,41.3,41.28,41.3,2794.0,36.7705,36.7794,36.7616,36.7794,2794.0
2021-10-11 12:30:00,41.3,41.36,41.3,41.36,7481.0,36.7794,36.8328,36.7794,36.8328,7481.0
2021-10-11 12:35:00,41.37,41.38,41.33,41.35,7310.0,36.8417,36.8507,36.8061,36.8239,7310.0
2021-10-11 12:40:00,41.34,41.38,41.34,41.38,4195.0,36.815,36.8507,36.815,36.8507,4195.0
2021-10-11 12:45:00,41.37,41.37,41.32,41.33,7946.0,36.8417,36.8417,36.7972,36.8061,7946.0
2021-10-11 12:50:00,41.33,41.35,41.31,41.34,4703.0,36.8061,36.8239,36.7883,36.815,4703.0
2021-10-11 12:55:00,41.35,41.38,41.29,41.31,27247.0,36.8239,36.8507,36.7705,36.7883,27247.0
2021-10-11 13:00:00,41.31,41.31,41.23,41.24,4416.0,36.7883,36.7883,36.7171,36.726,4416.0
2021-10-11 13:05:00,41.24,41.25,41.19,41.24,10656.0,36.726,36.7349,36.6814,36.726,10656.0
2021-10-11 13:10:00,41.25,41.33,41.25,41.32,5828.0,36.7349,36.8061,36.7349,36.7972,5828.0
2021-10-11 13:15:00,41.33,41.36,41.31,41.31,6129.0,36.8061,36.8328,36.7883,36.7883,6129.0
2021-10-11 13:20:00,41.3,41.3,41.17,41.18,4924.0,36.7794,36.7794,36.6636,36.6725,4924.0
2021-10-11 13:25:00,41.16,41.16,41.11,41.13,7191.0,36.6547,36.6547,36.6102,36.628,7191.0
2021-10-11 13:30:00,41.13,41.15,41.1,41.12,3300.0,36.628,36.6458,36.6013,36.6191,3300.0
2021-10-11 13:35:00,41.1,41.14,41.08,41.12,20668.0,36.6013,36.6369,36.5835,36.6191,20668.0
2021-10-11 13:40:00,41.12,41.12,41.08,41.11,7549.0,36.6191,36.6191,36.5835,36.6102,7549.0
2021-10-11 13:45:00,41.11,41.11,41.0,41.02,6081.0,36.6102,36.6102,36.5122,36.5301,6081.0
2021-10-11 13:50:00,41.02,41.06,41.02,41.06,2601.0,36.5301,36.5657,36.5301,36.5657,2601.0
2021-10-11 13:55:00,41.06,41.07,41.04,41.05,5606.0,36.5657,36.5746,36.5479,36.5568,5606.0
2021-10-11 14:00:00,41.05,41.07,41.02,41.05,7459.0,36.5568,36.5746,36.5301,36.5568,7459.0
2021-10-11 14:05:00,41.06,41.07,41.04,41.06,3850.0,36.5657,36.5746,36.5479,36.5657,3850.0
2021-10-11 14:10:00,41.07,41.09,41.05,41.08,3492.0,36.5746,36.5924,36.5568,36.5835,3492.0
2021-10-11 14:15:00,41.09,41.14,41.08,41.12,6257.0,36.5924,36.6369,36.5835,36.6191,6257.0
2021-10-11 14:20:00,41.12,41.12,41.04,41.04,8214.0,36.6191,36.6191,36.5479,36.5479,8214.0
2021-10-11 14:25:00,41.04,41.05,41.02,41.05,5708.0,36.5479,36.5568,36.5301,36.5568,5708.0
2021-10-11 14:30:00,41.05,41.09,41.04,41.08,11239.0,36.5568,36.5924,36.5479,36.5835,11239.0
2021-10-11 14:35:00,41.07,41.1,41.06,41.07,8373.0,36.5746,36.6013,36.5657,36.5746,8373.0
2021-10-11 14:40:00,41.06,41.08,41.03,41.03,8326.0,36.5657,36.5835,36.539,36.539,8326.0
2021-10-11 14:45:00,41.02,41.04,41.01,41.01,8530.0,36.5301,36.5479,36.5212,36.5212,8530.0
2021-10-11 14:50:00,41.01,41.01,40.95,41.0,11404.0,36.5212,36.5212,36.4677,36.5122,11404.0
2021-10-11 14:55:00,41.0,41.08,41.0,41.05,18314.0,36.5122,36.5835,36.5122,36.5568,18314.0
2021-10-11 15:00:00,41.05,41.06,41.04,41.04,8706.0,36.5568,36.5657,36.5479,36.5479,8706.0
2021-10-11 15:05:00,41.04,41.04,40.96,40.98,12097.0,36.5479,36.5479,36.4766,36.4944,12097.0
2021-10-11 15:10:00,40.98,41.04,40.98,41.04,13398.0,36.4944,36.5479,36.4944,36.5479,13398.0
2021-10-11 15:15:00,41.04,41.05,41.0,41.04,8712.0,36.5479,36.5568,36.5122,36.5479,8712.0
2021-10-11 15:20:00,41.04,41.08,41.04,41.05,13420.0,36.5479,36.5835,36.5479,36.5568,13420.0
2021-10-11 15:25:00,41.05,41.07,41.01,41.03,9463.0,36.5568,36.5746,36.5212,36.539,9463.0
2021-10-11 15:30:00,41.03,41.08,41.01,41.04,18991.0,36.539,36.5835,36.5212,36.5479,18991.0
2021-10-11 15:35:00,41.04,41.09,41.03,41.07,16454.0,36.5479,36.5924,36.539,36.5746,16454.0
2021-10-11 15:40:00,41.08,41.1,41.04,41.07,13850.0,36.5835,36.6013,36.5479,36.5746,13850.0
2021-10-11 15:45:00,41.06,41.07,40.93,40.93,24187.0,36.5657,36.5746,36.4499,36.4499,24187.0
2021-10-11 15:50:00,40.93,40.95,40.88,40.9,38648.0,36.4499,36.4677,36.4054,36.4232,38648.0
2021-10-11 15:55:00,40.9,40.94,40.87,40.87,98793.0,36.4232,36.4588,36.3965,36.3965,98793.0
2021-10-12 09:30:00,40.98,41.11,40.88,41.11,23427.0,36.4944,36.6102,36.4054,36.6102,23427.0
2021-10-12 09:35:00,41.04,41.04,40.92,40.92,13221.0,36.5479,36.5479,36.441,36.441,13221.0
2021-10-12 09:40:00,40.92,40.93,40.83,40.88,4482.0,36.441,36.4499,36.3609,36.4054,4482.0
2021-10-12 09:45:00,40.89,41.0,40.86,40.9,4529.0,36.4143,36.5122,36.3876,36.4232,4529.0
2021-10-12 09:50:00,40.92,41.12,40.92,41.02,12589.0,36.441,36.6191,36.441,36.5301,12589.0
2021-10-12 09:55:00,41.03,41.06,40.95,40.95,10711.0,36.539,36.5657,36.4677,36.4677,10711.0
2021-10-12 10:00:00,40.96,40.97,40.8,40.8,10763.0,36.4766,36.4855,36.3341,36.3341,10763.0
2021-10-12 10:05:00,40.81,40.86,40.76,40.76,6477.0,36.343,36.3876,36.2985,36.2985,6477.0
2021-10-12 10:10:00,40.77,40.82,40.66,40.82,36721.0,36.3074,36.3519,36.2095,36.3519,36721.0
2021-10-12 10:15:00,40.83,40.86,40.73,40.81,20488.0,36.3609,36.3876,36.2718,36.343,20488.0
2021-10-12 10:20:00,40.86,40.93,40.85,40.87,4787.0,36.3876,36.4499,36.3787,36.3965,4787.0
2021-10-12 10:25:00,40.87,41.01,40.86,40.99,11886.0,36.3965,36.5212,36.3876,36.5033,11886.0
2021-10-12 10:30:00,40.96,41.05,40.95,41.04,4184.0,36.4766,36.5568,36.4677,36.5479,4184.0
2021-10-12 10:35:00,41.03,41.08,41.01,41.08,10941.0,36.539,36.5835,36.5212,36.5835,10941.0
2021-10-12 10:40:00,41.08,41.1,41.04,41.06,6995.0,36.5835,36.6013,36.5479,36.5657,6995.0
2021-10-12 10:45:00,41.05,41.07,41.02,41.03,3349.0,36.5568,36.5746,36.5301,36.539,3349.0
2021-10-12 10:50:00,41.04,41.06,40.99,41.06,15395.0,36.5479,36.5657,36.5033,36.5657,15395.0
2021-10-12 10:55:00,41.05,41.1,41.03,41.05,6656.0,36.5568,36.6013,36.539,36.5568,6656.0
2021-10-12 11:00:00,41.06,41.16,41.06,41.13,6774.0,36.5657,36.6547,36.5657,36.628,6774.0
2021-10-12 11:05:00,41.14,41.21,41.13,41.21,2520.0,36.6369,36.6993,36.628,36.6993,2520.0
2021-10-12 11:10:00,41.21,41.22,41.18,41.2,2539.0,36.6993,36.7082,36.6725,36.6904,2539.0
2021-10-12 11:15:00,41.22,41.24,41.16,41.16,5349.0,36.7082,36.726,36.6547,36.6547,5349.0
2021-10-12 11:20:00,41.16,41.27,41.16,41.22,4703.0,36.6547,36.7527,36.6547,36.7082,4703.0
2021-10-12 11:25:00,41.23,41.25,41.23,41.25,2958.0,36.7171,36.7349,36.7171,36.7349,2958.0
2021-10-12 11:30:00,41.27,41.33,41.25,41.32,7348.0,36.7527,36.8061,36.7349,36.7972,7348.0
2021-10-12 11:35:00,41.3,41.32,41.27,41.28,2249.0,36.7794,36.7972,36.7527,36.7616,2249.0
2021-10-12 11:40:00,41.28,41.3,41.24,41.26,3372.0,36.7616,36.7794,36.726,36.7438,3372.0
2021-10-12 11:45:00,41.26,41.3,41.26,41.3,3401.0,36.7438,36.7794,36.7438,36.7794,3401.0
2021-10-12 11:50:00,41.29,41.31,41.27,41.3,3005.0,36.7705,36.7883,36.7527,36.7794,3005.0
2021-10-12 11:55:00,41.31,41.32,41.27,41.29,12963.0,36.7883,36.7972,36.7527,36.7705,12963.0
2021-10-12 12:00:00,41.29,41.34,41.29,41.34,1671.0,36.7705,36.815,36.7705,36.815,1671.0
2021-10-12 12:05:00,41.34,41.36,41.32,41.32,7610.0,36.815,36.8328,36.7972,36.7972,7610.0
2021-10-12 12:10:00,41.33,41.36,41.32,41.33,18740.0,36.8061,36.8328,36.7972,36.8061,18740.0
2021-10-12 12:15:00,41.33,41.35,41.33,41.34,3680.0,36.8061,36.8239,36.8061,36.815,3680.0
2021-10-12 12:20:00,41.35,41.35,41.33,41.33,2341.0,36.8239,36.8239,36.8061,36.8061,2341.0
2021-10-12 12:25:00,41.34,41.34,41.3,41.31,3173.0,36.815,36.815,36.7794,36.7883,3173.0
2021-10-12 12:30:00,41.32,41.33,41.19,41.2,19431.0,36.7972,36.8061,36.6814,36.6904,19431.0
2021-10-12 12:35:00,41.2,41.25,41.2,41.25,4351.0,36.6904,36.7349,36.6904,36.7349,4351.0
2021-10-12 12:40:00,41.25,41.28,41.25,41.25,3631.0,36.7349,36.7616,36.7349,36.7349,3631.0
2021-10-12 12:45:00,41.26,41.26,41.19,41.2,7732.0,36.7438,36.7438,36.6814,36.6904,7732.0
2021-10-12 12:50:00,41.2,41.23,41.19,41.21,10532.0,36.6904,36.7171,36.6814,36.6993,10532.0
2021-10-12 12:55:00,41.2,41.2,41.12,41.15,6248.0,36.6904,36.6904,36.6191,36.6458,6248.0
2021-10-12 13:00:00,41.13,41.13,41.12,41.13,2297.0,36.628,36.628,36.6191,36.628,2297.0
2021-10-12 13:05:00,41.13,41.13,41.04,41.04,5348.0,36.628,36.628,36.5479,36.5479,5348.0
2021-10-12 13:10:00,41.03,41.07,41.02,41.06,6723.0,36.539,36.5746,36.5301,36.5657,6723.0
2021-10-12 13:15:00,41.05,41.06,41.04,41.05,3609.0,36.5568,36.5657,36.5479,36.5568,3609.0
2021-10-12 13:20:00,41.05,41.05,40.99,40.99,6319.0,36.5568,36.5568,36.5033,36.5033,6319.0
2021-10-12 13:25:00,41.0,41.06,41.0,41.04,5794.0,36.5122,36.5657,36.5122,36.5479,5794.0
2021-10-12 13:30:00,41.04,41.04,40.98,40.98,2021.0,36.5479,36.5479,36.4944,36.4944,2021.0
2021-10-12 13:35:00,40.99,41.01,40.98,41.01,3691.0,36.5033,36.5212,36.4944,36.5212,3691.0
2021-10-12 13:40:00,41.0,41.0,40.96,40.97,18862.0,36.5122,36.5122,36.4766,36.4855,18862.0
2021-10-12 13:45:00,40.97,40.98,40.94,40.94,9022.0,36.4855,36.4944,36.4588,36.4588,9022.0
2021-10-12 13:50:00,40.95,40.96,40.84,40.84,8581.0,36.4677,36.4766,36.3698,36.3698,8581.0
2021-10-12 13:55:00,40.86,40.91,40.8,40.8,23156.0,36.3876,36.4321,36.3341,36.3341,23156.0
2021-10-12 14:00:00,40.8,40.81,40.75,40.76,12344.0,36.3341,36.343,36.2896,36.2985,12344.0
2021-10-12 14:05:00,40.75,40.9,40.74,40.86,9760.0,36.2896,36.4232,36.2807,36.3876,9760.0
2021-10-12 14:10:00,40.86,40.95,40.86,40.95,9413.0,36.3876,36.4677,36.3876,36.4677,9413.0
2021-10-12 14:15:00,40.95,41.02,40.94,40.96,13054.0,36.4677,36.5301,36.4588,36.4766,13054.0
2021-10-12 14:20:00,40.97,40.98,40.92,40.93,6562.0,36.4855,36.4944,36.441,36.4499,6562.0
2021-10-12 14:25:00,40.93,40.97,40.93,40.96,7965.0,36.4499,36.4855,36.4499,36.4766,7965.0
2021-10-12 14:30:00,40.96,40.98,40.94,40.97,7319.0,36.4766,36.4944,36.4588,36.4855,7319.0
2021-10-12 14:35:00,40.97,40.98,40.87,40.87,5137.0,36.4855,36.4944,36.3965,36.3965,5137.0
2021-10-12 14:40:00,40.9,40.91,40.84,40.84,5206.0,36.4232,36.4321,36.3698,36.3698,5206.0
2021-10-12 14:45:00,40.84,40.85,40.82,40.84,6292.0,36.3698,36.3787,36.3519,36.3698,6292.0
2021-10-12 14:50:00,40.84,40.88,40.82,40.87,5987.0,36.3698,36.4054,36.3519,36.3965,5987.0
2021-10-12 14:55:00,40.88,40.88,40.79,40.79,9268.0,36.4054,36.4054,36.3252,36.3252,9268.0
2021-10-12 15:00:00,40.8,40.81,40.75,40.77,4719.0,36.3341,36.343,36.2896,36.3074,4719.0
2021-10-12 15:05:00,40.77,40.8,40.77,40.79,4815.0,36.3074,36.3341,36.3074,36.3252,4815.0
2021-10-12 15:10:00,40.77,40.82,40.77,40.79,8060.0,36.3074,36.3519,36.3074,36.3252,8060.0
2021-10-12 15:15:00,40.78,40.78,40.76,40.78,4237.0,36.3163,36.3163,36.2985,36.3163,4237.0
2021-10-12 15:20:00,40.78,40.79,40.75,40.77,5864.0,36.3163,36.3252,36.2896,36.3074,5864.0
2021-10-12 15:25:00,40.77,40.77,40.7,40.74,12982.0,36.3074,36.3074,36.2451,36.2807,12982.0
2021-10-12 15:30:00,40.74,40.77,40.7,40.75,15475.0,36.2807,36.3074,36.2451,36.2896,15475.0
2021-10-12 15:35:00,40.75,40.75,40.68,40.68,17718.0,36.2896,36.2896,36.2273,36.2273,17718.0
2021-10-12 15:40:00,40.68,40.69,40.62,40.63,51048.0,36.2273,36.2362,36.1738,36.1827,51048.0
2021-10-12 15:45:00,40.63,40.75,40.62,40.75,45449.0,36.1827,36.2896,36.1738,36.2896,45449.0
2021-10-12 15:50:00,40.74,40.85,40.73,40.84,105409.0,36.2807,36.3787,36.2718,36.3698,105409.0
2021-10-12 15:55:00,40.83,41.01,40.83,40.93,353401.0,36.3609,36.5212,36.3609,36.4499,353401.0
2021-10-13 09:30:00,41.24,41.74,41.15,41.63,43431.0,36.726,37.1712,36.6458,37.0733,43431.0
2021-10-13 09:35:00,41.69,41.87,41.65,41.68,19830.0,37.1267,37.287,37.0911,37.1178,19830.0
2021-10-13 09:40:00,41.79,41.81,41.63,41.64,5547.0,37.2158,37.2336,37.0733,37.0822,5547.0
2021-10-13 09:45:00,41.66,41.89,41.62,41.85,12543.0,37.1,37.3048,37.0644,37.2692,12543.0
2021-10-13 09:50:00,41.85,42.0,41.84,42.0,26621.0,37.2692,37.4028,37.2603,37.4028,26621.0
2021-10-13 09:55:00,41.96,42.01,41.89,41.97,13622.0,37.3672,37.4117,37.3048,37.3761,13622.0
2021-10-13 10:00:00,41.96,41.98,41.84,41.92,69307.0,37.3672,37.385,37.2603,37.3315,69307.0
2021-10-13 10:05:00,41.92,41.99,41.87,41.93,36449.0,37.3315,37.3939,37.287,37.3405,36449.0
2021-10-13 10:10:00,41.92,41.99,41.91,41.97,28387.0,37.3315,37.3939,37.3226,37.3761,28387.0
2021-10-13 10:15:00,41.96,42.08,41.94,42.01,16881.0,37.3672,37.474,37.3494,37.4117,16881.0
2021-10-13 10:20:00,41.99,42.04,41.96,42.04,16539.0,37.3939,37.4384,37.3672,37.4384,16539.0
2021-10-13 10:25:00,42.09,42.17,42.05,42.13,9252.0,37.4829,37.5542,37.4473,37.5186,9252.0
2021-10-13 10:30:00,42.16,42.23,42.14,42.23,10865.0,37.5453,37.6076,37.5275,37.6076,10865.0
2021-10-13 10:35:00,42.25,42.31,42.19,42.19,10256.0,37.6254,37.6789,37.572,37.572,10256.0
2021-10-13 10:40:00,42.19,42.2,42.01,42.04,13899.0,37.572,37.5809,37.4117,37.4384,13899.0
2021-10-13 10:45:00,42.05,42.09,41.98,42.04,18648.0,37.4473,37.4829,37.385,37.4384,18648.0
2021-10-13 10:50:00,42.05,42.09,42.05,42.06,9739.0,37.4473,37.4829,37.4473,37.4562,9739.0
2021-10-13 10:55:00,42.06,42.06,41.98,42.04,8924.0,37.4562,37.4562,37.385,37.4384,8924.0
2021-10-13 11:00:00,42.04,42.08,41.99,42.02,9392.0,37.4384,37.474,37.3939,37.4206,9392.0
2021-10-13 11:05:00,42.01,42.08,41.99,42.03,16318.0,37.4117,37.474,37.3939,37.4295,16318.0
2021-10-13 11:10:00,42.04,42.08,42.0,42.05,9936.0,37.4384,37.474,37.4028,37.4473,9936.0
2021-10-13 11:15:00,42.05,42.23,42.05,42.22,14449.0,37.4473,37.6076,37.4473,37.5987,14449.0
2021-10-13 11:20:00,42.24,42.26,42.16,42.18,16568.0,37.6165,37.6343,37.5453,37.5631,16568.0
2021-10-13 11:25:00,42.18,42.19,42.03,42.04,15701.0,37.5631,37.572,37.4295,37.4384,15701.0
2021-10-13 11:30:00,42.03,42.08,41.99,42.03,16255.0,37.4295,37.474,37.3939,37.4295,16255.0
2021-10-13 11:35:00,42.04,42.04,41.98,42.02,10738.0,37.4384,37.4384,37.385,37.4206,10738.0
2021-10-13 11:40:00,42.02,42.04,41.98,42.02,7740.0,37.4206,37.4384,37.385,37.4206,7740.0
2021-10-13 11:45:00,42.03,42.12,41.99,42.07,15585.0,37.4295,37.5097,37.3939,37.4651,15585.0
2021-10-13 11:50:00,42.07,42.07,41.99,42.03,4623.0,37.4651,37.4651,37.3939,37.4295,4623.0
2021-10-13 11:55:00,42.01,42.03,41.98,42.0,14417.0,37.4117,37.4295,37.385,37.4028,14417.0
2021-10-13 12:00:00,42.01,42.05,42.01,42.04,7828.0,37.4117,37.4473,37.4117,37.4384,7828.0
2021-10-13 12:05:00,42.04,42.04,41.92,41.96,8213.0,37.4384,37.4384,37.3315,37.3672,8213.0
2021-10-13 12:10:00,41.96,42.03,41.96,41.99,10317.0,37.3672,37.4295,37.3672,37.3939,10317.0
2021-10-13 12:15:00,41.98,42.0,41.95,41.97,9188.0,37.385,37.4028,37.3583,37.3761,9188.0
2021-10-13 12:20:00,41.98,42.03,41.97,42.0,7707.0,37.385,37.4295,37.3761,37.4028,7707.0
2021-10-13 12:25:00,42.0,42.01,41.96,42.01,7004.0,37.4028,37.4117,37.3672,37.4117,7004.0
2021-10-13 12:30:00,42.0,42.01,41.91,41.96,7011.0,37.4028,37.4117,37.3226,37.3672,7011.0
2021-10-13 12:35:00,41.95,42.05,41.94,42.04,10264.0,37.3583,37.4473,37.3494,37.4384,10264.0
2021-10-13 12:40:00,42.03,42.1,42.01,42.1,7198.0,37.4295,37.4918,37.4117,37.4918,7198.0
2021-10-13 12:45:00,42.1,42.15,42.1,42.12,6156.0,37.4918,37.5364,37.4918,37.5097,6156.0
2021-10-13 12:50:00,42.12,42.12,42.09,42.1,4832.0,37.5097,37.5097,37.4829,37.4918,4832.0
2021-10-13 12:55:00,42.1,42.15,42.09,42.14,7119.0,37.4918,37.5364,37.4829,37.5275,7119.0
2021-10-13 13:00:00,42.14,42.19,42.14,42.17,6381.0,37.5275,37.572,37.5275,37.5542,6381.0
2021-10-13 13:05:00,42.17,42.19,42.13,42.15,7203.0,37.5542,37.572,37.5186,37.5364,7203.0
2021-10-13 13:10:00,42.15,42.19,42.12,42.18,8280.0,37.5364,37.572,37.5097,37.5631,8280.0
2021-10-13 13:15:00,42.18,42.24,42.17,42.22,6933.0,37.5631,37.6165,37.5542,37.5987,6933.0
2021-10-13 13:20:00,42.22,42.24,42.19,42.22,8718.0,37.5987,37.6165,37.572,37.5987,8718.0
2021-10-13 13:25:00,42.22,42.25,42.21,42.23,20470.0,37.5987,37.6254,37.5898,37.6076,20470.0
2021-10-13 13:30:00,42.23,42.31,42.23,42.24,7137.0,37.6076,37.6789,37.6076,37.6165,7137.0
2021-10-13 13:35:00,42.23,42.26,42.23,42.24,6951.0,37.6076,37.6343,37.6076,37.6165,6951.0
2021-10-13 13:40:00,42.24,42.24,42.18,42.18,6701.0,37.6165,37.6165,37.5631,37.5631,6701.0
2021-10-13 13:45:00,42.18,42.18,42.1,42.1,4012.0,37.5631,37.5631,37.4918,37.4918,4012.0
2021-10-13 13:50:00,42.1,42.11,42.06,42.11,5092.0,37.4918,37.5007,37.4562,37.5007,5092.0
2021-10-13 13:55:00,42.11,42.15,42.07,42.08,20189.0,37.5007,37.5364,37.4651,37.474,20189.0
2021-10-13 14:00:00,42.08,42.2,42.06,42.11,15122.0,37.474,37.5809,37.4562,37.5007,15122.0
2021-10-13 14:05:00,42.1,42.11,42.01,42.05,7551.0,37.4918,37.5007,37.4117,37.4473,7551.0
2021-10-13 14:10:00,42.04,42.09,42.04,42.09,5675.0,37.4384,37.4829,37.4384,37.4829,5675.0
2021-10-13 14:15:00,42.09,42.11,42.0,42.1,37649.0,37.4829,37.5007,37.4028,37.4918,37649.0
2021-10-13 14:20:00,42.11,42.11,42.03,42.03,8773.0,37.5007,37.5007,37.4295,37.4295,8773.0
2021-10-13 14:25:00,42.03,42.04,41.96,42.01,12850.0,37.4295,37.4384,37.3672,37.4117,12850.0
2021-10-13 14:30:00,42.0,42.01,41.95,41.98,11720.0,37.4028,37.4117,37.3583,37.385,11720.0
2021-10-13 14:35:00,41.97,41.97,41.92,41.95,15029.0,37.3761,37.3761,37.3315,37.3583,15029.0
2021-10-13 14:40:00,41.95,41.95,41.88,41.88,11859.0,37.3583,37.3583,37.2959,37.2959,11859.0
2021-10-13 14:45:00,41.88,41.88,41.84,41.84,11303.0,37.2959,37.2959,37.2603,37.2603,11303.0
2021-10-13 14:50:00,41.84,41.88,41.77,41.81,15999.0,37.2603,37.2959,37.198,37.2336,15999.0
2021-10-13 14:55:00,41.81,41.81,41.75,41.75,9248.0,37.2336,37.2336,37.1802,37.1802,9248.0
2021-10-13 15:00:00,41.76,41.81,41.74,41.78,12780.0,37.1891,37.2336,37.1712,37.2069,12780.0
2021-10-13 15:05:00,41.78,41.93,41.75,41.84,24471.0,37.2069,37.3405,37.1802,37.2603,24471.0
2021-10-13 15:10:00,41.83,41.84,41.72,41.72,13508.0,37.2514,37.2603,37.1534,37.1534,13508.0
2021-10-13 15:15:00,41.73,41.81,41.71,41.81,25657.0,37.1623,37.2336,37.1445,37.2336,25657.0
2021-10-13 15:20:00,41.8,41.86,41.78,41.78,13498.0,37.2247,37.2781,37.2069,37.2069,13498.0
2021-10-13 15:25:00,41.77,41.81,41.74,41.81,13391.0,37.198,37.2336,37.1712,37.2336,13391.0
2021-10-13 15:30:00,41.81,41.87,41.78,41.87,23294.0,37.2336,37.287,37.2069,37.287,23294.0
2021-10-13 15:35:00,41.87,41.95,41.86,41.91,20114.0,37.287,37.3583,37.2781,37.3226,20114.0
2021-10-13 15:40:00,41.91,41.97,41.91,41.95,29002.0,37.3226,37.3761,37.3226,37.3583,29002.0
2021-10-13 15:45:00,41.95,42.0,41.94,41.97,41863.0,37.3583,37.4028,37.3494,37.3761,41863.0
2021-10-13 15:50:00,41.97,42.08,41.96,42.08,63658.0,37.3761,37.474,37.3672,37.474,63658.0
2021-10-13 15:55:00,42.07,42.07,41.95,41.96,173550.0,37.4651,37.4651,37.3583,37.3672,173550.0
2021-10-14 09:30:00,42.27,42.4,42.06,42.33,17828.0,37.6432,37.759,37.4562,37.6967,17828.0
2021-10-14 09:35:00,42.3,42.3,42.01,42.13,12616.0,37.67,37.67,37.4117,37.5186,12616.0
2021-10-14 09:40:00,42.11,42.11,41.98,41.98,9725.0,37.5007,37.5007,37.385,37.385,9725.0
2021-10-14 09:45:00,41.97,42.07,41.94,42.04,5701.0,37.3761,37.4651,37.3494,37.4384,5701.0
2021-10-14 09:50:00,42.01,42.01,41.87,41.93,6415.0,37.4117,37.4117,37.287,37.3405,6415.0
2021-10-14 09:55:00,41.98,41.98,41.79,41.81,9291.0,37.385,37.385,37.2158,37.2336,9291.0
2021-10-14 10:00:00,41.82,41.93,41.81,41.9,27206.0,37.2425,37.3405,37.2336,37.3137,27206.0
2021-10-14 10:05:00,41.91,41.93,41.87,41.93,3639.0,37.3226,37.3405,37.287,37.3405,3639.0
2021-10-14 10:10:00,41.95,42.12,41.95,42.1,3934.0,37.3583,37.5097,37.3583,37.4918,3934.0
2021-10-14 10:15:00,42.14,42.16,42.11,42.14,5998.0,37.5275,37.5453,37.5007,37.5275,5998.0
2021-10-14 10:20:00,42.14,42.18,42.07,42.18,4641.0,37.5275,37.5631,37.4651,37.5631,4641.0
2021-10-14 10:25:00,42.18,42.18,42.13,42.13,7582.0,37.5631,37.5631,37.5186,37.5186,7582.0
2021-10-14 10:30:00,42.14,42.16,42.1,42.16,7027.0,37.5275,37.5453,37.4918,37.5453,7027.0
2021-10-14 10:35:00,42.14,42.24,42.13,42.17,8281.0,37.5275,37.6165,37.5186,37.5542,8281.0
2021-10-14 10:40:00,42.16,42.17,42.08,42.08,10628.0,37.5453,37.5542,37.474,37.474,10628.0
2021-10-14 10:45:00,42.09,42.18,42.09,42.17,5721.0,37.4829,37.5631,37.4829,37.5542,5721.0
2021-10-14 10:50:00,42.17,42.17,42.13,42.16,5454.0,37.5542,37.5542,37.5186,37.5453,5454.0
2021-10-14 10:55:00,42.17,42.19,42.15,42.16,4483.0,37.5542,37.572,37.5364,37.5453,4483.0
2021-10-14 11:00:00,42.17,42.17,42.13,42.13,3505.0,37.5542,37.5542,37.5186,37.5186,3505.0
2021-10-14 11:05:00,42.14,42.22,42.14,42.17,6090.0,37.5275,37.5987,37.5275,37.5542,6090.0
2021-10-14 11:10:00,42.17,42.2,42.15,42.16,8249.0,37.5542,37.5809,37.5364,37.5453,8249.0
2021-10-14 11:15:00,42.16,42.16,42.09,42.09,5605.0,37.5453,37.5453,37.4829,37.4829,5605.0
2021-10-14 11:20:00,42.09,42.09,42.01,42.04,4244.0,37.4829,37.4829,37.4117,37.4384,4244.0
2021-10-14 11:25:00,42.03,42.04,42.0,42.02,3674.0,37.4295,37.4384,37.4028,37.4206,3674.0
2021-10-14 11:30:00,42.02,42.08,42.02,42.08,1902.0,37.4206,37.474,37.4206,37.474,1902.0
2021-10-14 11:35:00,42.08,42.08,42.01,42.03,7942.0,37.474,37.474,37.4117,37.4295,7942.0
2021-10-14 11:40:00,42.02,42.06,42.0,42.05,5304.0,37.4206,37.4562,37.4028,37.4473,5304.0
2021-10-14 11:45:00,42.06,42.12,42.05,42.12,5002.0,37.4562,37.5097,37.4473,37.5097,5002.0
2021-10-14 11:50:00,42.11,42.16,42.11,42.14,3815.0,37.5007,37.5453,37.5007,37.5275,3815.0
2021-10-14 11:55:00,42.14,42.17,42.12,42.14,4062.0,37.5275,37.5542,37.5097,37.5275,4062.0
2021-10-14 12:00:00,42.14,42.17,42.1,42.11,4035.0,37.5275,37.5542,37.4918,37.5007,4035.0
2021-10-14 12:05:00,42.11,42.14,42.09,42.13,3969.0,37.5007,37.5275,37.4829,37.5186,3969.0
2021-10-14 12:10:00,42.14,42.16,42.11,42.15,6655.0,37.5275,37.5453,37.5007,37.5364,6655.0
2021-10-14 12:15:00,42.15,42.17,42.12,42.13,8182.0,37.5364,37.5542,37.5097,37.5186,8182.0
2021-10-14 12:20:00,42.14,42.14,42.11,42.14,2877.0,37.5275,37.5275,37.5007,37.5275,2877.0
2021-10-14 12:25:00,42.13,42.14,42.12,42.13,2972.0,37.5186,37.5275,37.5097,37.5186,2972.0
2021-10-14 12:30:00,42.13,42.16,42.1,42.12,6256.0,37.5186,37.5453,37.4918,37.5097,6256.0
2021-10-14 12:35:00,42.13,42.18,42.12,42.17,2347.0,37.5186,37.5631,37.5097,37.5542,2347.0
2021-10-14 12:40:00,42.18,42.21,42.1,42.13,14733.0,37.5631,37.5898,37.4918,37.5186,14733.0
2021-10-14 12:45:00,42.14,42.14,42.11,42.14,2300.0,37.5275,37.5275,37.5007,37.5275,2300.0
2021-10-14 12:50:00,42.14,42.17,42.13,42.17,2580.0,37.5275,37.5542,37.5186,37.5542,2580.0
2021-10-14 12:55:00,42.17,42.18,42.15,42.17,8089.0,37.5542,37.5631,37.5364,37.5542,8089.0
2021-10-14 13:00:00,42.16,42.17,42.13,42.14,6491.0,37.5453,37.5542,37.5186,37.5275,6491.0
2021-10-14 13:05:00,42.13,42.13,42.09,42.11,6408.0,37.5186,37.5186,37.4829,37.5007,6408.0
2021-10-14 13:10:00,42.12,42.12,42.1,42.11,4232.0,37.5097,37.5097,37.4918,37.5007,4232.0
2021-10-14 13:15:00,42.11,42.12,42.1,42.11,2444.0,37.5007,37.5097,37.4918,37.5007,2444.0
2021-10-14 13:20:00,42.12,42.12,42.03,42.05,5077.0,37.5097,37.5097,37.4295,37.4473,5077.0
2021-10-14 13:25:00,42.05,42.06,42.04,42.05,2002.0,37.4473,37.4562,37.4384,37.4473,2002.0
2021-10-14 13:30:00,42.05,42.06,42.04,42.05,3258.0,37.4473,37.4562,37.4384,37.4473,3258.0
2021-10-14 13:35:00,42.05,42.07,42.05,42.06,2732.0,37.4473,37.4651,37.4473,37.4562,2732.0
2021-10-14 13:40:00,42.06,42.1,42.06,42.09,7157.0,37.4562,37.4918,37.4562,37.4829,7157.0
2021-10-14 13:45:00,42.1,42.13,42.09,42.12,10938.0,37.4918,37.5186,37.4829,37.5097,10938.0
2021-10-14 13:50:00,42.11,42.11,42.05,42.06,10005.0,37.5007,37.5007,37.4473,37.4562,10005.0
2021-10-14 13:55:00,42.07,42.11,42.07,42.07,9436.0,37.4651,37.5007,37.4651,37.4651,9436.0
2021-10-14 14:00:00,42.07,42.08,42.05,42.07,6284.0,37.4651,37.474,37.4473,37.4651,6284.0
2021-10-14 14:05:00,42.06,42.06,42.0,42.02,19760.0,37.4562,37.4562,37.4028,37.4206,19760.0
2021-10-14 14:10:00,42.02,42.1,42.0,42.06,35908.0,37.4206,37.4918,37.4028,37.4562,35908.0
2021-10-14 14:15:00,42.09,42.12,42.06,42.07,10239.0,37.4829,37.5097,37.4562,37.4651,10239.0
2021-10-14 14:20:00,42.08,42.1,42.06,42.09,12763.0,37.474,37.4918,37.4562,37.4829,12763.0
2021-10-14 14:25:00,42.09,42.09,42.07,42.07,3597.0,37.4829,37.4829,37.4651,37.4651,3597.0
2021-10-14 14:30:00,42.07,42.08,42.0,42.01,21340.0,37.4651,37.474,37.4028,37.4117,21340.0
2021-10-14 14:35:00,42.0,42.02,41.99,42.0,15122.0,37.4028,37.4206,37.3939,37.4028,15122.0
2021-10-14 14:40:00,42.0,42.0,41.94,41.95,8939.0,37.4028,37.4028,37.3494,37.3583,8939.0
2021-10-14 14:45:00,41.94,41.95,41.85,41.88,11777.0,37.3494,37.3583,37.2692,37.2959,11777.0
2021-10-14 14:50:00,41.87,41.9,41.82,41.88,17649.0,37.287,37.3137,37.2425,37.2959,17649.0
2021-10-14 14:55:00,41.88,41.92,41.82,41.82,26218.0,37.2959,37.3315,37.2425,37.2425,26218.0
2021-10-14 15:00:00,41.82,41.82,41.77,41.82,23846.0,37.2425,37.2425,37.198,37.2425,23846.0
2021-10-14 15:05:00,41.82,41.83,41.78,41.79,10452.0,37.2425,37.2514,37.2069,37.2158,10452.0
2021-10-14 15:10:00,41.78,41.78,41.73,41.75,83373.0,37.2069,37.2069,37.1623,37.1802,83373.0
2021-10-14 15:15:00,41.75,41.75,41.67,41.72,47758.0,37.1802,37.1802,37.1089,37.1534,47758.0
2021-10-14 15:20:00,41.73,41.74,41.66,41.7,13778.0,37.1623,37.1712,37.1,37.1356,13778.0
2021-10-14 15:25:00,41.7,41.73,41.68,41.7,12754.0,37.1356,37.1623,37.1178,37.1356,12754.0
2021-10-14 15:30:00,41.7,41.71,41.64,41.66,17166.0,37.1356,37.1445,37.0822,37.1,17166.0
2021-10-14 15:35:00,41.66,41.69,41.59,41.64,24532.0,37.1,37.1267,37.0377,37.0822,24532.0
2021-10-14 15:40:00,41.65,41.66,41.55,41.57,36923.0,37.0911,37.1,37.002,37.0199,36923.0
2021-10-14 15:45:00,41.56,41.56,41.47,41.52,53744.0,37.0109,37.0109,36.9308,36.9753,53744.0
2021-10-14 15:50:00,41.52,41.57,41.49,41.55,74246.0,36.9753,37.0199,36.9486,37.002,74246.0
2021-10-14 15:55:00,41.55,41.64,41.54,41.56,184560.0,37.002,37.0822,36.9931,37.0109,184560.0
2021-10-15 09:30:00,41.74,42.05,41.6,41.6,53035.0,37.1712,37.4473,37.0466,37.0466,53035.0
2021-10-15 09:35:00,41.72,41.73,41.58,41.61,5742.0,37.1534,37.1623,37.0288,37.0555,5742.0
2021-10-15 09:40:00,41.54,41.55,41.45,41.47,4099.0,36.9931,37.002,36.913,36.9308,4099.0
2021-10-15 09:45:00,41.47,41.65,41.46,41.62,11773.0,36.9308,37.0911,36.9219,37.0644,11773.0
2021-10-15 09:50:00,41.65,41.65,41.56,41.62,2010.0,37.0911,37.0911,37.0109,37.0644,2010.0
2021-10-15 09:55:00,41.63,41.74,41.62,41.74,11664.0,37.0733,37.1712,37.0644,37.1712,11664.0
2021-10-15 10:00:00,41.75,41.9,41.75,41.86,10739.0,37.1802,37.3137,37.1802,37.2781,10739.0
2021-10-15 10:05:00,41.84,42.06,41.84,42.06,5207.0,37.2603,37.4562,37.2603,37.4562,5207.0
2021-10-15 10:10:00,42.06,42.13,42.04,42.04,11952.0,37.4562,37.5186,37.4384,37.4384,11952.0
2021-10-15 10:15:00,42.03,42.09,41.92,41.93,9773.0,37.4295,37.4829,37.3315,37.3405,9773.0
2021-10-15 10:20:00,41.92,41.94,41.86,41.9,8209.0,37.3315,37.3494,37.2781,37.3137,8209.0
2021-10-15 10:25:00,41.91,41.92,41.78,41.85,36832.0,37.3226,37.3315,37.2069,37.2692,36832.0
2021-10-15 10:30:00,41.88,41.99,41.88,41.99,12286.0,37.2959,37.3939,37.2959,37.3939,12286.0
2021-10-15 10:35:00,41.98,42.02,41.97,42.02,6632.0,37.385,37.4206,37.3761,37.4206,6632.0
2021-10-15 10:40:00,42.02,42.05,41.96,41.97,5246.0,37.4206,37.4473,37.3672,37.3761,5246.0
2021-10-15 10:45:00,41.98,42.02,41.98,41.98,4251.0,37.385,37.4206,37.385,37.385,4251.0
2021-10-15 10:50:00,41.95,41.98,41.94,41.94,4550.0,37.3583,37.385,37.3494,37.3494,4550.0
2021-10-15 10:55:00,41.92,41.92,41.86,41.91,7385.0,37.3315,37.3315,37.2781,37.3226,7385.0
2021-10-15 11:00:00,41.91,41.92,41.86,41.87,4205.0,37.3226,37.3315,37.2781,37.287,4205.0
2021-10-15 11:05:00,41.88,41.88,41.82,41.85,3427.0,37.2959,37.2959,37.2425,37.2692,3427.0
2021-10-15 11:10:00,41.86,41.88,41.83,41.84,4452.0,37.2781,37.2959,37.2514,37.2603,4452.0
2021-10-15 11:15:00,41.85,41.9,41.82,41.84,11077.0,37.2692,37.3137,37.2425,37.2603,11077.0
2021-10-15 11:20:00,41.82,41.82,41.8,41.82,1863.0,37.2425,37.2425,37.2247,37.2425,1863.0
2021-10-15 11:25:00,41.81,41.83,41.78,41.82,5109.0,37.2336,37.2514,37.2069,37.2425,5109.0
2021-10-15 11:30:00,41.82,41.83,41.74,41.74,5605.0,37.2425,37.2514,37.1712,37.1712,5605.0
2021-10-15 11:35:00,41.73,41.75,41.7,41.71,9217.0,37.1623,37.1802,37.1356,37.1445,9217.0
2021-10-15 11:40:00,41.71,41.71,41.67,41.67,4364.0,37.1445,37.1445,37.1089,37.1089,4364.0
2021-10-15 11:45:00,41.69,41.71,41.66,41.66,4872.0,37.1267,37.1445,37.1,37.1,4872.0
2021-10-15 11:50:00,41.65,41.65,41.63,41.64,9336.0,37.0911,37.0911,37.0733,37.0822,9336.0
2021-10-15 11:55:00,41.64,41.64,41.59,41.59,5122.0,37.0822,37.0822,37.0377,37.0377,5122.0
2021-10-15 12:00:00,41.6,41.6,41.57,41.58,4310.0,37.0466,37.0466,37.0199,37.0288,4310.0
2021-10-15 12:05:00,41.57,41.57,41.52,41.52,5362.0,37.0199,37.0199,36.9753,36.9753,5362.0
2021-10-15 12:10:00,41.51,41.56,41.51,41.54,4950.0,36.9664,37.0109,36.9664,36.9931,4950.0
2021-10-15 12:15:00,41.55,41.61,41.55,41.6,3583.0,37.002,37.0555,37.002,37.0466,3583.0
2021-10-15 12:20:00,41.61,41.65,41.56,41.56,4125.0,37.0555,37.0911,37.0109,37.0109,4125.0
2021-10-15 12:25:00,41.57,41.58,41.55,41.55,4179.0,37.0199,37.0288,37.002,37.002,4179.0
2021-10-15 12:30:00,41.56,41.59,41.55,41.57,2639.0,37.0109,37.0377,37.002,37.0199,2639.0
2021-10-15 12:35:00,41.55,41.55,41.52,41.52,5047.0,37.002,37.002,36.9753,36.9753,5047.0
2021-10-15 12:40:00,41.52,41.6,41.5,41.57,5899.0,36.9753,37.0466,36.9575,37.0199,5899.0
2021-10-15 12:45:00,41.6,41.6,41.57,41.59,3934.0,37.0466,37.0466,37.0199,37.0377,3934.0
2021-10-15 12:50:00,41.59,41.64,41.57,41.63,6790.0,37.0377,37.0822,37.0199,37.0733,6790.0
2021-10-15 12:55:00,41.64,41.7,41.64,41.69,5360.0,37.0822,37.1356,37.0822,37.1267,5360.0
2021-10-15 13:00:00,41.69,41.72,41.62,41.63,7071.0,37.1267,37.1534,37.0644,37.0733,7071.0
2021-10-15 13:05:00,41.62,41.77,41.62,41.77,7778.0,37.0644,37.198,37.0644,37.198,7778.0
2021-10-15 13:10:00,41.78,41.85,41.74,41.74,17686.0,37.2069,37.2692,37.1712,37.1712,17686.0
2021-10-15 13:15:00,41.74,41.74,41.68,41.68,4786.0,37.1712,37.1712,37.1178,37.1178,4786.0
2021-10-15 13:20:00,41.7,41.71,41.68,41.7,3984.0,37.1356,37.1445,37.1178,37.1356,3984.0
2021-10-15 13:25:00,41.68,41.7,41.61,41.61,7126.0,37.1178,37.1356,37.0555,37.0555,7126.0
2021-10-15 13:30:00,41.62,41.63,41.6,41.62,7712.0,37.0644,37.0733,37.0466,37.0644,7712.0
2021-10-15 13:35:00,41.62,41.68,41.59,41.67,4007.0,37.0644,37.1178,37.0377,37.1089,4007.0
2021-10-15 13:40:00,41.69,41.7,41.66,41.68,6022.0,37.1267,37.1356,37.1,37.1178,6022.0
2021-10-15 13:45:00,41.67,41.71,41.67,41.7,5925.0,37.1089,37.1445,37.1089,37.1356,5925.0
2021-10-15 13:50:00,41.7,41.72,41.65,41.67,23084.0,37.1356,37.1534,37.0911,37.1089,23084.0
2021-10-15 13:55:00,41.67,41.67,41.64,41.65,15363.0,37.1089,37.1089,37.0822,37.0911,15363.0
2021-10-15 14:00:00,41.65,41.66,41.63,41.66,23555.0,37.0911,37.1,37.0733,37.1,23555.0
2021-10-15 14:05:00,41.66,41.66,41.59,41.6,13441.0,37.1,37.1,37.0377,37.0466,13441.0
2021-10-15 14:10:00,41.59,41.63,41.59,41.61,4894.0,37.0377,37.0733,37.0377,37.0555,4894.0
2021-10-15 14:15:00,41.61,41.62,41.59,41.62,5177.0,37.0555,37.0644,37.0377,37.0644,5177.0
2021-10-15 14:20:00,41.62,41.62,41.6,41.62,6178.0,37.0644,37.0644,37.0466,37.0644,6178.0
2021-10-15 14:25:00,41.62,41.63,41.57,41.59,12774.0,37.0644,37.0733,37.0199,37.0377,12774.0
2021-10-15 14:30:00,41.59,41.6,41.52,41.54,23019.0,37.0377,37.0466,36.9753,36.9931,23019.0
2021-10-15 14:35:00,41.54,41.54,41.52,41.52,7612.0,36.9931,36.9931,36.9753,36.9753,7612.0
2021-10-15 14:40:00,41.51,41.52,41.48,41.48,6686.0,36.9664,36.9753,36.9397,36.9397,6686.0
2021-10-15 14:45:00,41.49,41.49,41.44,41.45,2661.0,36.9486,36.9486,36.9041,36.913,2661.0
2021-10-15 14:50:00,41.44,41.44,41.38,41.39,13417.0,36.9041,36.9041,36.8507,36.8596,13417.0
2021-10-15 14:55:00,41.4,41.43,41.39,41.41,9044.0,36.8685,36.8952,36.8596,36.8774,9044.0
2021-10-15 15:00:00,41.41,41.43,41.38,41.4,9499.0,36.8774,36.8952,36.8507,36.8685,9499.0
2021-10-15 15:05:00,41.41,41.42,41.35,41.36,14932.0,36.8774,36.8863,36.8239,36.8328,14932.0
2021-10-15 15:10:00,41.36,41.38,41.35,41.37,7050.0,36.8328,36.8507,36.8239,36.8417,7050.0
2021-10-15 15:15:00,41.38,41.42,41.36,41.37,12711.0,36.8507,36.8863,36.8328,36.8417,12711.0
2021-10-15 15:20:00,41.37,41.38,41.33,41.35,7774.0,36.8417,36.8507,36.8061,36.8239,7774.0
2021-10-15 15:25:00,41.35,41.42,41.29,41.3,46354.0,36.8239,36.8863,36.7705,36.7794,46354.0
2021-10-15 15:30:00,41.31,41.33,41.22,41.26,33979.0,36.7883,36.8061,36.7082,36.7438,33979.0
2021-10-15 15:35:00,41.26,41.26,41.15,41.19,21171.0,36.7438,36.7438,36.6458,36.6814,21171.0
2021-10-15 15:40:00,41.19,41.19,41.15,41.18,17066.0,36.6814,36.6814,36.6458,36.6725,17066.0
2021-10-15 15:45:00,41.19,41.19,41.15,41.16,41140.0,36.6814,36.6814,36.6458,36.6547,41140.0
2021-10-15 15:50:00,41.16,41.24,41.15,41.21,33250.0,36.6547,36.726,36.6458,36.6993,33250.0
2021-10-15 15:55:00,41.22,41.31,41.2,41.21,142240.0,36.7082,36.7883,36.6904,36.6993,142240.0
2021-10-18 09:30:00,40.95,41.11,40.8,40.96,35937.0,36.4677,36.6102,36.3341,36.4766,35937.0
2021-10-18 09:35:00,40.96,40.98,40.86,40.89,10307.0,36.4766,36.4944,36.3876,36.4143,10307.0
2021-10-18 09:40:00,40.85,40.85,40.77,40.82,6373.0,36.3787,36.3787,36.3074,36.3519,6373.0
2021-10-18 09:45:00,40.84,40.92,40.84,40.89,11318.0,36.3698,36.441,36.3698,36.4143,11318.0
2021-10-18 09:50:00,40.88,41.02,40.88,40.97,89115.0,36.4054,36.5301,36.4054,36.4855,89115.0
2021-10-18 09:55:00,40.99,41.0,40.83,40.83,6744.0,36.5033,36.5122,36.3609,36.3609,6744.0
2021-10-18 10:00:00,40.82,40.86,40.76,40.83,14023.0,36.3519,36.3876,36.2985,36.3609,14023.0
2021-10-18 10:05:00,40.82,40.83,40.79,40.83,5313.0,36.3519,36.3609,36.3252,36.3609,5313.0
2021-10-18 10:10:00,40.79,40.92,40.73,40.89,26863.0,36.3252,36.441,36.2718,36.4143,26863.0
2021-10-18 10:15:00,40.88,40.88,40.8,40.87,11007.0,36.4054,36.4054,36.3341,36.3965,11007.0
2021-10-18 10:20:00,40.86,40.89,40.79,40.87,6940.0,36.3876,36.4143,36.3252,36.3965,6940.0
2021-10-18 10:25:00,40.87,40.94,40.87,40.93,8930.0,36.3965,36.4588,36.3965,36.4499,8930.0
2021-10-18 10:30:00,40.93,40.93,40.84,40.87,9140.0,36.4499,36.4499,36.3698,36.3965,9140.0
2021-10-18 10:35:00,40.88,40.89,40.82,40.85,9548.0,36.4054,36.4143,36.3519,36.3787,9548.0
2021-10-18 10:40:00,40.85,40.92,40.85,40.86,14524.0,36.3787,36.441,36.3787,36.3876,14524.0
2021-10-18 10:45:00,40.86,40.87,40.82,40.84,10542.0,36.3876,36.3965,36.3519,36.3698,10542.0
2021-10-18 10:50:00,40.85,40.86,40.72,40.74,8295.0,36.3787,36.3876,36.2629,36.2807,8295.0
2021-10-18 10:55:00,40.74,40.8,40.74,40.79,9110.0,36.2807,36.3341,36.2807,36.3252,9110.0
2021-10-18 11:00:00,40.78,40.78,40.74,40.76,4477.0,36.3163,36.3163,36.2807,36.2985,4477.0
2021-10-18 11:05:00,40.77,40.82,40.75,40.75,8906.0,36.3074,36.3519,36.2896,36.2896,8906.0
2021-10-18 11:10:00,40.75,40.75,40.73,40.74,6676.0,36.2896,36.2896,36.2718,36.2807,6676.0
2021-10-18 11:15:00,40.75,40.79,40.74,40.77,12369.0,36.2896,36.3252,36.2807,36.3074,12369.0
2021-10-18 11:20:00,40.77,40.78,40.72,40.73,8058.0,36.3074,36.3163,36.2629,36.2718,8058.0
2021-10-18 11:25:00,40.72,40.76,40.7,40.71,17823.0,36.2629,36.2985,36.2451,36.254,17823.0
2021-10-18 11:30:00,40.7,40.72,40.7,40.72,1095.0,36.2451,36.2629,36.2451,36.2629,1095.0
2021-10-18 11:35:00,40.72,40.75,40.68,40.75,11602.0,36.2629,36.2896,36.2273,36.2896,11602.0
2021-10-18 11:40:00,40.75,40.75,40.7,40.7,4018.0,36.2896,36.2896,36.2451,36.2451,4018.0
2021-10-18 11:45:00,40.71,40.77,40.7,40.75,8661.0,36.254,36.3074,36.2451,36.2896,8661.0
2021-10-18 11:50:00,40.76,40.76,40.73,40.73,5426.0,36.2985,36.2985,36.2718,36.2718,5426.0
2021-10-18 11:55:00,40.73,40.86,40.72,40.86,10021.0,36.2718,36.3876,36.2629,36.3876,10021.0
2021-10-18 12:00:00,40.86,40.92,40.86,40.9,15302.0,36.3876,36.441,36.3876,36.4232,15302.0
2021-10-18 12:05:00,40.9,40.92,40.86,40.9,18148.0,36.4232,36.441,36.3876,36.4232,18148.0
2021-10-18 12:10:00,40.9,40.94,40.9,40.92,9993.0,36.4232,36.4588,36.4232,36.441,9993.0
2021-10-18 12:15:00,40.92,40.92,40.86,40.9,10154.0,36.441,36.441,36.3876,36.4232,10154.0
2021-10-18 12:20:00,40.89,40.9,40.84,40.86,7149.0,36.4143,36.4232,36.3698,36.3876,7149.0
2021-10-18 12:25:00,40.86,40.92,40.85,40.9,17012.0,36.3876,36.441,36.3787,36.4232,17012.0
2021-10-18 12:30:00,40.89,40.89,40.82,40.82,4662.0,36.4143,36.4143,36.3519,36.3519,4662.0
2021-10-18 12:35:00,40.82,40.83,40.79,40.81,8467.0,36.3519,36.3609,36.3252,36.343,8467.0
2021-10-18 12:40:00,40.8,40.81,40.77,40.77,5461.0,36.3341,36.343,36.3074,36.3074,5461.0
2021-10-18 12:45:00,40.76,40.76,40.71,40.71,9872.0,36.2985,36.2985,36.254,36.254,9872.0
2021-10-18 12:50:00,40.71,40.76,40.7,40.73,18574.0,36.254,36.2985,36.2451,36.2718,18574.0
2021-10-18 12:55:00,40.73,40.75,40.71,40.73,16300.0,36.2718,36.2896,36.254,36.2718,16300.0
2021-10-18 13:00:00,40.72,40.79,40.72,40.79,16210.0,36.2629,36.3252,36.2629,36.3252,16210.0
2021-10-18 13:05:00,40.79,40.79,40.76,40.77,5027.0,36.3252,36.3252,36.2985,36.3074,5027.0
2021-10-18 13:10:00,40.77,40.8,40.75,40.78,13999.0,36.3074,36.3341,36.2896,36.3163,13999.0
2021-10-18 13:15:00,40.77,40.79,40.76,40.77,4226.0,36.3074,36.3252,36.2985,36.3074,4226.0
2021-10-18 13:20:00,40.77,40.81,40.76,40.77,11054.0,36.3074,36.343,36.2985,36.3074,11054.0
2021-10-18 13:25:00,40.76,40.77,40.74,40.74,8393.0,36.2985,36.3074,36.2807,36.2807,8393.0
2021-10-18 13:30:00,40.75,40.75,40.7,40.71,16724.0,36.2896,36.2896,36.2451,36.254,16724.0
2021-10-18 13:35:00,40.71,40.74,40.7,40.71,21955.0,36.254,36.2807,36.2451,36.254,21955.0
2021-10-18 13:40:00,40.72,40.73,40.66,40.66,13852.0,36.2629,36.2718,36.2095,36.2095,13852.0
2021-10-18 13:45:00,40.66,40.66,40.62,40.63,7658.0,36.2095,36.2095,36.1738,36.1827,7658.0
2021-10-18 13:50:00,40.63,40.65,40.56,40.61,37433.0,36.1827,36.2006,36.1204,36.1649,37433.0
2021-10-18 13:55:00,40.59,40.69,40.59,40.66,10922.0,36.1471,36.2362,36.1471,36.2095,10922.0
2021-10-18 14:00:00,40.66,40.67,40.63,40.67,8518.0,36.2095,36.2184,36.1827,36.2184,8518.0
2021-10-18 14:05:00,40.66,40.7,40.66,40.66,6176.0,36.2095,36.2451,36.2095,36.2095,6176.0
2021-10-18 14:10:00,40.66,40.7,40.63,40.68,10081.0,36.2095,36.2451,36.1827,36.2273,10081.0
2021-10-18 14:15:00,40.68,40.68,40.63,40.64,5316.0,36.2273,36.2273,36.1827,36.1917,5316.0
2021-10-18 14:20:00,40.63,40.7,40.63,40.69,9590.0,36.1827,36.2451,36.1827,36.2362,9590.0
2021-10-18 14:25:00,40.69,40.72,40.68,40.71,10913.0,36.2362,36.2629,36.2273,36.254,10913.0
2021-10-18 14:30:00,40.7,40.76,40.7,40.76,8774.0,36.2451,36.2985,36.2451,36.2985,8774.0
2021-10-18 14:35:00,40.76,40.78,40.72,40.72,11062.0,36.2985,36.3163,36.2629,36.2629,11062.0
2021-10-18 14:40:00,40.73,40.76,40.72,40.75,8464.0,36.2718,36.2985,36.2629,36.2896,8464.0
2021-10-18 14:45:00,40.74,40.76,40.73,40.75,4633.0,36.2807,36.2985,36.2718,36.2896,4633.0
2021-10-18 14:50:00,40.75,40.78,40.73,40.73,13989.0,36.2896,36.3163,36.2718,36.2718,13989.0
2021-10-18 14:55:00,40.73,40.82,40.7,40.8,15278.0,36.2718,36.3519,36.2451,36.3341,15278.0
2021-10-18 15:00:00,40.8,40.83,40.79,40.8,15902.0,36.3341,36.3609,36.3252,36.3341,15902.0
2021-10-18 15:05:00,40.81,40.81,40.77,40.77,7076.0,36.343,36.343,36.3074,36.3074,7076.0
2021-10-18 15:10:00,40.77,40.85,40.77,40.82,20895.0,36.3074,36.3787,36.3074,36.3519,20895.0
2021-10-18 15:15:00,40.82,40.86,40.79,40.86,19627.0,36.3519,36.3876,36.3252,36.3876,19627.0
2021-10-18 15:20:00,40.86,40.92,40.83,40.85,21280.0,36.3876,36.441,36.3609,36.3787,21280.0
2021-10-18 15:25:00,40.86,40.86,40.8,40.81,22643.0,36.3876,36.3876,36.3341,36.343,22643.0
2021-10-18 15:30:00,40.8,40.82,40.77,40.79,28628.0,36.3341,36.3519,36.3074,36.3252,28628.0
2021-10-18 15:35:00,40.79,40.8,40.75,40.79,32992.0,36.3252,36.3341,36.2896,36.3252,32992.0
2021-10-18 15:40:00,40.79,40.84,40.79,40.8,26327.0,36.3252,36.3698,36.3252,36.3341,26327.0
2021-10-18 15:45:00,40.8,40.85,40.78,40.8,62412.0,36.3341,36.3787,36.3163,36.3341,62412.0
2021-10-18 15:50:00,40.8,40.81,40.75,40.79,88699.0,36.3341,36.343,36.2896,36.3252,88699.0
2021-10-18 15:55:00,40.79,40.8,40.75,40.79,166728.0,36.3252,36.3341,36.2896,36.3252,166728.0
2021-10-19 09:30:00,41.0,41.06,40.78,40.78,38538.0,36.5122,36.5657,36.3163,36.3163,38538.0
2021-10-19 09:35:00,40.82,40.9,40.68,40.68,15211.0,36.3519,36.4232,36.2273,36.2273,15211.0
2021-10-19 09:40:00,40.71,40.75,40.58,40.71,9875.0,36.254,36.2896,36.1382,36.254,9875.0
2021-10-19 09:45:00,40.67,40.67,40.43,40.45,21911.0,36.2184,36.2184,36.0046,36.0224,21911.0
2021-10-19 09:50:00,40.49,40.59,40.48,40.52,6918.0,36.0581,36.1471,36.0492,36.0848,6918.0
2021-10-19 09:55:00,40.54,40.69,40.53,40.6,37115.0,36.1026,36.2362,36.0937,36.156,37115.0
2021-10-19 10:00:00,40.58,40.66,40.5,40.61,8441.0,36.1382,36.2095,36.067,36.1649,8441.0
2021-10-19 10:05:00,40.61,40.68,40.55,40.67,6503.0,36.1649,36.2273,36.1115,36.2184,6503.0
2021-10-19 10:10:00,40.69,40.69,40.62,40.64,7758.0,36.2362,36.2362,36.1738,36.1917,7758.0
2021-10-19 10:15:00,40.62,40.73,40.61,40.72,7171.0,36.1738,36.2718,36.1649,36.2629,7171.0
2021-10-19 10:20:00,40.71,40.71,40.62,40.62,14802.0,36.254,36.254,36.1738,36.1738,14802.0
2021-10-19 10:25:00,40.62,40.64,40.56,40.6,8835.0,36.1738,36.1917,36.1204,36.156,8835.0
2021-10-19 10:30:00,40.58,40.59,40.5,40.55,6479.0,36.1382,36.1471,36.067,36.1115,6479.0
2021-10-19 10:35:00,40.55,40.62,40.54,40.57,5653.0,36.1115,36.1738,36.1026,36.1293,5653.0
2021-10-19 10:40:00,40.57,40.61,40.55,40.57,7711.0,36.1293,36.1649,36.1115,36.1293,7711.0
2021-10-19 10:45:00,40.56,40.57,40.5,40.5,5565.0,36.1204,36.1293,36.067,36.067,5565.0
2021-10-19 10:50:00,40.5,40.52,40.45,40.46,8570.0,36.067,36.0848,36.0224,36.0314,8570.0
2021-10-19 10:55:00,40.47,40.55,40.46,40.52,12404.0,36.0403,36.1115,36.0314,36.0848,12404.0
2021-10-19 11:00:00,40.52,40.64,40.52,40.57,16854.0,36.0848,36.1917,36.0848,36.1293,16854.0
2021-10-19 11:05:00,40.57,40.58,40.54,40.56,15707.0,36.1293,36.1382,36.1026,36.1204,15707.0
2021-10-19 11:10:00,40.56,40.64,40.55,40.6,7564.0,36.1204,36.1917,36.1115,36.156,7564.0
2021-10-19 11:15:00,40.61,40.67,40.6,40.63,14321.0,36.1649,36.2184,36.156,36.1827,14321.0
2021-10-19 11:20:00,40.63,40.69,40.61,40.67,11595.0,36.1827,36.2362,36.1649,36.2184,11595.0
2021-10-19 11:25:00,40.67,40.72,40.66,40.67,8497.0,36.2184,36.2629,36.2095,36.2184,8497.0
2021-10-19 11:30:00,40.7,40.71,40.65,40.66,7478.0,36.2451,36.254,36.2006,36.2095,7478.0
2021-10-19 11:35:00,40.66,40.67,40.6,40.61,66230.0,36.2095,36.2184,36.156,36.1649,66230.0
2021-10-19 11:40:00,40.62,40.77,40.61,40.75,22035.0,36.1738,36.3074,36.1649,36.2896,22035.0
2021-10-19 11:45:00,40.75,40.75,40.68,40.69,25021.0,36.2896,36.2896,36.2273,36.2362,25021.0
2021-10-19 11:50:00,40.7,40.72,40.68,40.7,9220.0,36.2451,36.2629,36.2273,36.2451,9220.0
2021-10-19 11:55:00,40.7,40.71,40.66,40.71,11550.0,36.2451,36.254,36.2095,36.254,11550.0
2021-10-19 12:00:00,40.72,40.73,40.71,40.72,6223.0,36.2629,36.2718,36.254,36.2629,6223.0
2021-10-19 12:05:00,40.72,40.73,40.71,40.71,7219.0,36.2629,36.2718,36.254,36.254,7219.0
2021-10-19 12:10:00,40.71,40.81,40.71,40.8,9449.0,36.254,36.343,36.254,36.3341,9449.0
2021-10-19 12:15:00,40.8,40.86,40.8,40.84,7016.0,36.3341,36.3876,36.3341,36.3698,7016.0
2021-10-19 12:20:00,40.84,40.87,40.83,40.86,3633.0,36.3698,36.3965,36.3609,36.3876,3633.0
2021-10-19 12:25:00,40.86,40.88,40.85,40.87,10627.0,36.3876,36.4054,36.3787,36.3965,10627.0
2021-10-19 12:30:00,40.86,40.95,40.81,40.9,37281.0,36.3876,36.4677,36.343,36.4232,37281.0
2021-10-19 12:35:00,40.9,41.01,40.89,40.98,20122.0,36.4232,36.5212,36.4143,36.4944,20122.0
2021-10-19 12:40:00,40.97,40.98,40.93,40.94,14703.0,36.4855,36.4944,36.4499,36.4588,14703.0
2021-10-19 12:45:00,40.93,40.96,40.89,40.94,14740.0,36.4499,36.4766,36.4143,36.4588,14740.0
2021-10-19 12:50:00,40.94,40.96,40.93,40.96,6269.0,36.4588,36.4766,36.4499,36.4766,6269.0
2021-10-19 12:55:00,40.95,40.99,40.89,40.9,14124.0,36.4677,36.5033,36.4143,36.4232,14124.0
2021-10-19 13:00:00,40.9,40.92,40.86,40.89,15262.0,36.4232,36.441,36.3876,36.4143,15262.0
2021-10-19 13:05:00,40.88,40.88,40.83,40.85,8862.0,36.4054,36.4054,36.3609,36.3787,8862.0
2021-10-19 13:10:00,40.86,40.87,40.84,40.87,8321.0,36.3876,36.3965,36.3698,36.3965,8321.0
2021-10-19 13:15:00,40.88,40.88,40.8,40.8,5259.0,36.4054,36.4054,36.3341,36.3341,5259.0
2021-10-19 13:20:00,40.8,40.87,40.79,40.86,31784.0,36.3341,36.3965,36.3252,36.3876,31784.0
2021-10-19 13:25:00,40.87,40.9,40.85,40.88,8501.0,36.3965,36.4232,36.3787,36.4054,8501.0
2021-10-19 13:30:00,40.89,40.94,40.86,40.94,15212.0,36.4143,36.4588,36.3876,36.4588,15212.0
2021-10-19 13:35:00,40.94,41.02,40.92,40.95,104102.0,36.4588,36.5301,36.441,36.4677,104102.0
2021-10-19 13:40:00,40.95,40.95,40.83,40.84,8452.0,36.4677,36.4677,36.3609,36.3698,8452.0
2021-10-19 13:45:00,40.84,40.85,40.79,40.79,8004.0,36.3698,36.3787,36.3252,36.3252,8004.0
2021-10-19 13:50:00,40.79,40.8,40.73,40.75,18801.0,36.3252,36.3341,36.2718,36.2896,18801.0
2021-10-19 13:55:00,40.74,40.76,40.72,40.73,19989.0,36.2807,36.2985,36.2629,36.2718,19989.0
2021-10-19 14:00:00,40.75,40.78,40.74,40.76,9235.0,36.2896,36.3163,36.2807,36.2985,9235.0
2021-10-19 14:05:00,40.75,40.79,40.74,40.76,13105.0,36.2896,36.3252,36.2807,36.2985,13105.0
2021-10-19 14:10:00,40.75,40.84,40.74,40.83,20909.0,36.2896,36.3698,36.2807,36.3609,20909.0
2021-10-19 14:15:00,40.82,40.82,40.78,40.79,7671.0,36.3519,36.3519,36.3163,36.3252,7671.0
2021-10-19 14:20:00,40.79,40.84,40.77,40.8,11152.0,36.3252,36.3698,36.3074,36.3341,11152.0
2021-10-19 14:25:00,40.8,40.82,40.79,40.82,6840.0,36.3341,36.3519,36.3252,36.3519,6840.0
2021-10-19 14:30:00,40.82,40.82,40.71,40.72,12321.0,36.3519,36.3519,36.254,36.2629,12321.0
2021-10-19 14:35:00,40.72,40.74,40.7,40.72,19596.0,36.2629,36.2807,36.2451,36.2629,19596.0
2021-10-19 14:40:00,40.71,40.78,40.71,40.78,12818.0,36.254,36.3163,36.254,36.3163,12818.0
2021-10-19 14:45:00,40.78,40.78,40.66,40.71,34896.0,36.3163,36.3163,36.2095,36.254,34896.0
2021-10-19 14:50:00,40.7,40.72,40.69,40.7,17465.0,36.2451,36.2629,36.2362,36.2451,17465.0
2021-10-19 14:55:00,40.7,40.71,40.68,40.69,9486.0,36.2451,36.254,36.2273,36.2362,9486.0
2021-10-19 15:00:00,40.69,40.72,40.67,40.7,16224.0,36.2362,36.2629,36.2184,36.2451,16224.0
2021-10-19 15:05:00,40.69,40.69,40.61,40.64,14609.0,36.2362,36.2362,36.1649,36.1917,14609.0
2021-10-19 15:10:00,40.64,40.68,40.63,40.68,16625.0,36.1917,36.2273,36.1827,36.2273,16625.0
2021-10-19 15:15:00,40.68,40.73,40.67,40.73,20126.0,36.2273,36.2718,36.2184,36.2718,20126.0
2021-10-19 15:20:00,40.73,40.73,40.66,40.66,17552.0,36.2718,36.2718,36.2095,36.2095,17552.0
2021-10-19 15:25:00,40.66,40.71,40.65,40.7,25672.0,36.2095,36.254,36.2006,36.2451,25672.0
2021-10-19 15:30:00,40.7,40.72,40.62,40.65,33698.0,36.2451,36.2629,36.1738,36.2006,33698.0
2021-10-19 15:35:00,40.65,40.66,40.63,40.65,14439.0,36.2006,36.2095,36.1827,36.2006,14439.0
2021-10-19 15:40:00,40.64,40.64,40.48,40.48,52598.0,36.1917,36.1917,36.0492,36.0492,52598.0
2021-10-19 15:45:00,40.49,40.55,40.47,40.55,67831.0,36.0581,36.1115,36.0403,36.1115,67831.0
2021-10-19 15:50:00,40.54,40.59,40.5,40.58,59707.0,36.1026,36.1471,36.067,36.1382,59707.0
2021-10-19 15:55:00,40.58,40.63,40.57,40.63,125316.0,36.1382,36.1827,36.1293,36.1827,125316.0
2021-10-20 09:30:00,41.04,41.41,40.75,41.41,87855.0,36.5479,36.8774,36.2896,36.8774,87855.0
2021-10-20 09:35:00,41.3,41.3,41.04,41.04,53625.0,36.7794,36.7794,36.5479,36.5479,53625.0
2021-10-20 09:40:00,41.12,41.35,41.12,41.35,8151.0,36.6191,36.8239,36.6191,36.8239,8151.0
2021-10-20 09:45:00,41.34,41.45,41.31,41.41,23035.0,36.815,36.913,36.7883,36.8774,23035.0
2021-10-20 09:50:00,41.39,41.53,41.38,41.51,13598.0,36.8596,36.9842,36.8507,36.9664,13598.0
2021-10-20 09:55:00,41.51,41.52,41.39,41.39,3765.0,36.9664,36.9753,36.8596,36.8596,3765.0
2021-10-20 10:00:00,41.41,41.58,41.4,41.55,16287.0,36.8774,37.0288,36.8685,37.002,16287.0
2021-10-20 10:05:00,41.53,41.6,41.5,41.58,7419.0,36.9842,37.0466,36.9575,37.0288,7419.0
2021-10-20 10:10:00,41.6,41.73,41.6,41.73,11161.0,37.0466,37.1623,37.0466,37.1623,11161.0
2021-10-20 10:15:00,41.71,41.79,41.7,41.75,16583.0,37.1445,37.2158,37.1356,37.1802,16583.0
2021-10-20 10:20:00,41.73,41.81,41.72,41.79,7588.0,37.1623,37.2336,37.1534,37.2158,7588.0
2021-10-20 10:25:00,41.79,41.81,41.75,41.77,17524.0,37.2158,37.2336,37.1802,37.198,17524.0
2021-10-20 10:30:00,41.77,41.77,41.71,41.76,20589.0,37.198,37.198,37.1445,37.1891,20589.0
2021-10-20 10:35:00,41.77,41.81,41.73,41.77,34997.0,37.198,37.2336,37.1623,37.198,34997.0
2021-10-20 10:40:00,41.77,41.81,41.74,41.75,53745.0,37.198,37.2336,37.1712,37.1802,53745.0
2021-10-20 10:45:00,41.75,41.75,41.62,41.65,15124.0,37.1802,37.1802,37.0644,37.0911,15124.0
2021-10-20 10:50:00,41.65,41.74,41.64,41.73,12443.0,37.0911,37.1712,37.0822,37.1623,12443.0
2021-10-20 10:55:00,41.72,41.73,41.66,41.67,14300.0,37.1534,37.1623,37.1,37.1089,14300.0
2021-10-20 11:00:00,41.65,41.68,41.61,41.65,15338.0,37.0911,37.1178,37.0555,37.0911,15338.0
2021-10-20 11:05:00,41.66,41.74,41.65,41.68,12414.0,37.1,37.1712,37.0911,37.1178,12414.0
2021-10-20 11:10:00,41.68,41.68,41.63,41.64,7805.0,37.1178,37.1178,37.0733,37.0822,7805.0
2021-10-20 11:15:00,41.63,41.65,41.53,41.62,15861.0,37.0733,37.0911,36.9842,37.0644,15861.0
2021-10-20 11:20:00,41.61,41.62,41.59,41.6,5804.0,37.0555,37.0644,37.0377,37.0466,5804.0
2021-10-20 11:25:00,41.59,41.64,41.56,41.58,9893.0,37.0377,37.0822,37.0109,37.0288,9893.0
2021-10-20 11:30:00,41.57,41.58,41.47,41.51,19559.0,37.0199,37.0288,36.9308,36.9664,19559.0
2021-10-20 11:35:00,41.51,41.54,41.49,41.54,5411.0,36.9664,36.9931,36.9486,36.9931,5411.0
2021-10-20 11:40:00,41.53,41.56,41.48,41.49,6693.0,36.9842,37.0109,36.9397,36.9486,6693.0
2021-10-20 11:45:00,41.5,41.59,41.49,41.56,33672.0,36.9575,37.0377,36.9486,37.0109,33672.0
2021-10-20 11:50:00,41.57,41.64,41.56,41.64,8994.0,37.0199,37.0822,37.0109,37.0822,8994.0
2021-10-20 11:55:00,41.63,41.72,41.63,41.71,13826.0,37.0733,37.1534,37.0733,37.1445,13826.0
2021-10-20 12:00:00,41.71,41.73,41.64,41.65,23468.0,37.1445,37.1623,37.0822,37.0911,23468.0
2021-10-20 12:05:00,41.65,41.7,41.62,41.62,14945.0,37.0911,37.1356,37.0644,37.0644,14945.0
2021-10-20 12:10:00,41.63,41.67,41.63,41.66,8086.0,37.0733,37.1089,37.0733,37.1,8086.0
2021-10-20 12:15:00,41.66,41.66,41.62,41.63,8268.0,37.1,37.1,37.0644,37.0733,8268.0
2021-10-20 12:20:00,41.64,41.71,41.63,41.71,8806.0,37.0822,37.1445,37.0733,37.1445,8806.0
2021-10-20 12:25:00,41.71,41.71,41.65,41.66,9128.0,37.1445,37.1445,37.0911,37.1,9128.0
2021-10-20 12:30:00,41.66,41.69,41.64,41.69,10243.0,37.1,37.1267,37.0822,37.1267,10243.0
2021-10-20 12:35:00,41.68,41.78,41.68,41.75,6946.0,37.1178,37.2069,37.1178,37.1802,6946.0
2021-10-20 12:40:00,41.75,41.76,41.7,41.73,11830.0,37.1802,37.1891,37.1356,37.1623,11830.0
2021-10-20 12:45:00,41.72,41.73,41.7,41.7,7229.0,37.1534,37.1623,37.1356,37.1356,7229.0
2021-10-20 12:50:00,41.7,41.75,41.68,41.69,6868.0,37.1356,37.1802,37.1178,37.1267,6868.0
2021-10-20 12:55:00,41.69,41.74,41.69,41.73,6561.0,37.1267,37.1712,37.1267,37.1623,6561.0
2021-10-20 13:00:00,41.73,41.74,41.68,41.68,8630.0,37.1623,37.1712,37.1178,37.1178,8630.0
2021-10-20 13:05:00,41.68,41.71,41.66,41.68,11764.0,37.1178,37.1445,37.1,37.1178,11764.0
2021-10-20 13:10:00,41.68,41.69,41.64,41.67,10800.0,37.1178,37.1267,37.0822,37.1089,10800.0
2021-10-20 13:15:00,41.68,41.71,41.66,41.67,5633.0,37.1178,37.1445,37.1,37.1089,5633.0
2021-10-20 13:20:00,41.67,41.68,41.63,41.64,5528.0,37.1089,37.1178,37.0733,37.0822,5528.0
2021-10-20 13:25:00,41.66,41.72,41.66,41.71,12152.0,37.1,37.1534,37.1,37.1445,12152.0
2021-10-20 13:30:00,41.71,41.73,41.68,41.68,6749.0,37.1445,37.1623,37.1178,37.1178,6749.0
2021-10-20 13:35:00,41.68,41.73,41.66,41.73,8072.0,37.1178,37.1623,37.1,37.1623,8072.0
2021-10-20 13:40:00,41.74,41.74,41.66,41.66,17298.0,37.1712,37.1712,37.1,37.1,17298.0
2021-10-20 13:45:00,41.65,41.73,41.64,41.7,16536.0,37.0911,37.1623,37.0822,37.1356,16536.0
2021-10-20 13:50:00,41.7,41.71,41.68,41.69,9860.0,37.1356,37.1445,37.1178,37.1267,9860.0
2021-10-20 13:55:00,41.7,41.7,41.6,41.6,15359.0,37.1356,37.1356,37.0466,37.0466,15359.0
2021-10-20 14:00:00,41.59,41.6,41.55,41.59,12054.0,37.0377,37.0466,37.002,37.0377,12054.0
2021-10-20 14:05:00,41.59,41.6,41.57,41.59,10207.0,37.0377,37.0466,37.0199,37.0377,10207.0
2021-10-20 14:10:00,41.59,41.61,41.56,41.56,14956.0,37.0377,37.0555,37.0109,37.0109,14956.0
2021-10-20 14:15:00,41.57,41.57,41.54,41.55,15002.0,37.0199,37.0199,36.9931,37.002,15002.0
2021-10-20 14:20:00,41.55,41.56,41.48,41.48,11086.0,37.002,37.0109,36.9397,36.9397,11086.0
2021-10-20 14:25:00,41.48,41.48,41.41,41.41,16639.0,36.9397,36.9397,36.8774,36.8774,16639.0
2021-10-20 14:30:00,41.42,41.51,41.42,41.47,11561.0,36.8863,36.9664,36.8863,36.9308,11561.0
2021-10-20 14:35:00,41.47,41.47,41.42,41.44,13541.0,36.9308,36.9308,36.8863,36.9041,13541.0
2021-10-20 14:40:00,41.43,41.43,41.37,41.4,10073.0,36.8952,36.8952,36.8417,36.8685,10073.0
2021-10-20 14:45:00,41.4,41.4,41.34,41.38,14311.0,36.8685,36.8685,36.815,36.8507,14311.0
2021-10-20 14:50:00,41.37,41.39,41.34,41.39,8715.0,36.8417,36.8596,36.815,36.8596,8715.0
2021-10-20 14:55:00,41.38,41.39,41.31,41.31,15168.0,36.8507,36.8596,36.7883,36.7883,15168.0
2021-10-20 15:00:00,41.32,41.35,41.31,41.34,10491.0,36.7972,36.8239,36.7883,36.815,10491.0
2021-10-20 15:05:00,41.35,41.45,41.35,41.45,14488.0,36.8239,36.913,36.8239,36.913,14488.0
2021-10-20 15:10:00,41.45,41.45,41.38,41.39,11121.0,36.913,36.913,36.8507,36.8596,11121.0
2021-10-20 15:15:00,41.39,41.39,41.34,41.37,10999.0,36.8596,36.8596,36.815,36.8417,10999.0
2021-10-20 15:20:00,41.36,41.37,41.3,41.32,16867.0,36.8328,36.8417,36.7794,36.7972,16867.0
2021-10-20 15:25:00,41.33,41.35,41.25,41.25,15412.0,36.8061,36.8239,36.7349,36.7349,15412.0
2021-10-20 15:30:00,41.25,41.26,41.19,41.22,29154.0,36.7349,36.7438,36.6814,36.7082,29154.0
2021-10-20 15:35:00,41.22,41.22,41.16,41.18,27347.0,36.7082,36.7082,36.6547,36.6725,27347.0
2021-10-20 15:40:00,41.18,41.27,41.17,41.26,34810.0,36.6725,36.7527,36.6636,36.7438,34810.0
2021-10-20 15:45:00,41.26,41.36,41.25,41.36,29038.0,36.7438,36.8328,36.7349,36.8328,29038.0
2021-10-20 15:50:00,41.36,41.42,41.33,41.39,46708.0,36.8328,36.8863,36.8061,36.8596,46708.0
2021-10-20 15:55:00,41.39,41.43,41.36,41.42,117509.0,36.8596,36.8952,36.8328,36.8863,117509.0
2021-10-21 09:30:00,41.22,41.53,41.22,41.28,30864.0,36.7082,36.9842,36.7082,36.7616,30864.0
2021-10-21 09:35:00,41.22,41.28,41.11,41.13,8226.0,36.7082,36.7616,36.6102,36.628,8226.0
2021-10-21 09:40:00,41.14,41.19,41.1,41.15,2996.0,36.6369,36.6814,36.6013,36.6458,2996.0
2021-10-21 09:45:00,41.13,41.14,41.04,41.04,4095.0,36.628,36.6369,36.5479,36.5479,4095.0
2021-10-21 09:50:00,41.05,41.23,41.05,41.23,16550.0,36.5568,36.7171,36.5568,36.7171,16550.0
2021-10-21 09:55:00,41.22,41.22,41.13,41.14,10459.0,36.7082,36.7082,36.628,36.6369,10459.0
2021-10-21 10:00:00,41.17,41.21,41.16,41.17,13587.0,36.6636,36.6993,36.6547,36.6636,13587.0
2021-10-21 10:05:00,41.19,41.22,41.12,41.17,8767.0,36.6814,36.7082,36.6191,36.6636,8767.0
2021-10-21 10:10:00,41.17,41.31,41.16,41.27,10023.0,36.6636,36.7883,36.6547,36.7527,10023.0
2021-10-21 10:15:00,41.27,41.31,41.25,41.31,4497.0,36.7527,36.7883,36.7349,36.7883,4497.0
2021-10-21 10:20:00,41.31,41.4,41.29,41.38,17267.0,36.7883,36.8685,36.7705,36.8507,17267.0
2021-10-21 10:25:00,41.36,41.38,41.27,41.28,6407.0,36.8328,36.8507,36.7527,36.7616,6407.0
2021-10-21 10:30:00,41.27,41.4,41.27,41.39,9915.0,36.7527,36.8685,36.7527,36.8596,9915.0
2021-10-21 10:35:00,41.39,41.4,41.31,41.33,10627.0,36.8596,36.8685,36.7883,36.8061,10627.0
2021-10-21 10:40:00,41.34,41.34,41.23,41.25,5904.0,36.815,36.815,36.7171,36.7349,5904.0
2021-10-21 10:45:00,41.23,41.33,41.19,41.32,10494.0,36.7171,36.8061,36.6814,36.7972,10494.0
2021-10-21 10:50:00,41.33,41.33,41.24,41.27,8349.0,36.8061,36.8061,36.726,36.7527,8349.0
2021-10-21 10:55:00,41.28,41.29,41.22,41.22,7128.0,36.7616,36.7705,36.7082,36.7082,7128.0
2021-10-21 11:00:00,41.22,41.26,41.2,41.21,18788.0,36.7082,36.7438,36.6904,36.6993,18788.0
2021-10-21 11:05:00,41.22,41.25,41.2,41.25,6436.0,36.7082,36.7349,36.6904,36.7349,6436.0
2021-10-21 11:10:00,41.25,41.25,41.21,41.22,5237.0,36.7349,36.7349,36.6993,36.7082,5237.0
2021-10-21 11:15:00,41.22,41.27,41.2,41.24,9367.0,36.7082,36.7527,36.6904,36.726,9367.0
2021-10-21 11:20:00,41.24,41.25,41.19,41.22,8323.0,36.726,36.7349,36.6814,36.7082,8323.0
2021-10-21 11:25:00,41.21,41.21,41.17,41.18,4393.0,36.6993,36.6993,36.6636,36.6725,4393.0
2021-10-21 11:30:00,41.18,41.26,41.18,41.24,16365.0,36.6725,36.7438,36.6725,36.726,16365.0
2021-10-21 11:35:00,41.24,41.25,41.19,41.22,14987.0,36.726,36.7349,36.6814,36.7082,14987.0
2021-10-21 11:40:00,41.21,41.21,41.18,41.19,11737.0,36.6993,36.6993,36.6725,36.6814,11737.0
2021-10-21 11:45:00,41.19,41.2,41.14,41.18,7718.0,36.6814,36.6904,36.6369,36.6725,7718.0
2021-10-21 11:50:00,41.19,41.19,41.14,41.14,4199.0,36.6814,36.6814,36.6369,36.6369,4199.0
2021-10-21 11:55:00,41.15,41.16,41.12,41.15,6793.0,36.6458,36.6547,36.6191,36.6458,6793.0
2021-10-21 12:00:00,41.15,41.15,41.11,41.12,7200.0,36.6458,36.6458,36.6102,36.6191,7200.0
2021-10-21 12:05:00,41.12,41.12,41.09,41.12,6048.0,36.6191,36.6191,36.5924,36.6191,6048.0
2021-10-21 12:10:00,41.12,41.15,41.11,41.12,6835.0,36.6191,36.6458,36.6102,36.6191,6835.0
2021-10-21 12:15:00,41.12,41.12,41.09,41.09,6526.0,36.6191,36.6191,36.5924,36.5924,6526.0
2021-10-21 12:20:00,41.09,41.1,41.06,41.08,11345.0,36.5924,36.6013,36.5657,36.5835,11345.0
2021-10-21 12:25:00,41.08,41.1,41.07,41.09,5461.0,36.5835,36.6013,36.5746,36.5924,5461.0
2021-10-21 12:30:00,41.1,41.13,41.1,41.12,7725.0,36.6013,36.628,36.6013,36.6191,7725.0
2021-10-21 12:35:00,41.11,41.12,41.06,41.07,7365.0,36.6102,36.6191,36.5657,36.5746,7365.0
2021-10-21 12:40:00,41.07,41.07,41.04,41.07,10395.0,36.5746,36.5746,36.5479,36.5746,10395.0
2021-10-21 12:45:00,41.06,41.06,41.01,41.03,7147.0,36.5657,36.5657,36.5212,36.539,7147.0
2021-10-21 12:50:00,41.03,41.04,41.01,41.02,6837.0,36.539,36.5479,36.5212,36.5301,6837.0
2021-10-21 12:55:00,41.02,41.03,41.02,41.02,5069.0,36.5301,36.539,36.5301,36.5301,5069.0
2021-10-21 13:00:00,41.02,41.07,41.02,41.05,3207.0,36.5301,36.5746,36.5301,36.5568,3207.0
2021-10-21 13:05:00,41.06,41.06,41.03,41.04,6516.0,36.5657,36.5657,36.539,36.5479,6516.0
2021-10-21 13:10:00,41.04,41.04,41.02,41.03,4967.0,36.5479,36.5479,36.5301,36.539,4967.0
2021-10-21 13:15:00,41.03,41.03,41.0,41.01,6393.0,36.539,36.539,36.5122,36.5212,6393.0
2021-10-21 13:20:00,41.01,41.06,40.98,41.05,17092.0,36.5212,36.5657,36.4944,36.5568,17092.0
2021-10-21 13:25:00,41.05,41.09,41.05,41.07,5630.0,36.5568,36.5924,36.5568,36.5746,5630.0
2021-10-21 13:30:00,41.06,41.08,41.06,41.08,3125.0,36.5657,36.5835,36.5657,36.5835,3125.0
2021-10-21 13:35:00,41.08,41.12,41.07,41.12,3481.0,36.5835,36.6191,36.5746,36.6191,3481.0
2021-10-21 13:40:00,41.12,41.12,41.1,41.11,7674.0,36.6191,36.6191,36.6013,36.6102,7674.0
2021-10-21 13:45:00,41.11,41.11,41.04,41.04,17980.0,36.6102,36.6102,36.5479,36.5479,17980.0
2021-10-21 13:50:00,41.05,41.05,40.95,40.95,11525.0,36.5568,36.5568,36.4677,36.4677,11525.0
2021-10-21 13:55:00,40.92,40.98,40.9,40.97,11268.0,36.441,36.4944,36.4232,36.4855,11268.0
2021-10-21 14:00:00,40.96,41.05,40.96,41.03,17655.0,36.4766,36.5568,36.4766,36.539,17655.0
2021-10-21 14:05:00,41.04,41.13,41.03,41.13,6172.0,36.5479,36.628,36.539,36.628,6172.0
2021-10-21 14:10:00,41.12,41.14,41.06,41.07,10249.0,36.6191,36.6369,36.5657,36.5746,10249.0
2021-10-21 14:15:00,41.07,41.07,41.04,41.05,9830.0,36.5746,36.5746,36.5479,36.5568,9830.0
2021-10-21 14:20:00,41.05,41.05,41.0,41.01,13022.0,36.5568,36.5568,36.5122,36.5212,13022.0
2021-10-21 14:25:00,41.01,41.02,41.0,41.02,16880.0,36.5212,36.5301,36.5122,36.5301,16880.0
2021-10-21 14:30:00,41.02,41.02,41.0,41.01,14261.0,36.5301,36.5301,36.5122,36.5212,14261.0
2021-10-21 14:35:00,41.01,41.01,40.95,40.96,8909.0,36.5212,36.5212,36.4677,36.4766,8909.0
2021-10-21 14:40:00,40.96,40.98,40.95,40.96,12903.0,36.4766,36.4944,36.4677,36.4766,12903.0
2021-10-21 14:45:00,40.96,41.0,40.95,41.0,9648.0,36.4766,36.5122,36.4677,36.5122,9648.0
2021-10-21 14:50:00,41.0,41.03,40.97,41.02,17545.0,36.5122,36.539,36.4855,36.5301,17545.0
2021-10-21 14:55:00,41.02,41.03,41.0,41.01,7582.0,36.5301,36.539,36.5122,36.5212,7582.0
2021-10-21 15:00:00,41.01,41.04,40.99,41.0,14162.0,36.5212,36.5479,36.5033,36.5122,14162.0
2021-10-21 15:05:00,41.0,41.05,40.99,41.02,14563.0,36.5122,36.5568,36.5033,36.5301,14563.0
2021-10-21 15:10:00,41.02,41.06,41.0,41.06,26937.0,36.5301,36.5657,36.5122,36.5657,26937.0
2021-10-21 15:15:00,41.05,41.09,41.04,41.06,18098.0,36.5568,36.5924,36.5479,36.5657,18098.0
2021-10-21 15:20:00,41.05,41.1,41.05,41.09,15605.0,36.5568,36.6013,36.5568,36.5924,15605.0
2021-10-21 15:25:00,41.09,41.12,41.08,41.09,18826.0,36.5924,36.6191,36.5835,36.5924,18826.0
2021-10-21 15:30:00,41.09,41.09,41.02,41.02,32160.0,36.5924,36.5924,36.5301,36.5301,32160.0
2021-10-21 15:35:00,41.02,41.03,40.96,41.01,41171.0,36.5301,36.539,36.4766,36.5212,41171.0
2021-10-21 15:40:00,41.01,41.06,40.98,40.98,30063.0,36.5212,36.5657,36.4944,36.4944,30063.0
2021-10-21 15:45:00,40.98,40.99,40.92,40.93,36411.0,36.4944,36.5033,36.441,36.4499,36411.0
2021-10-21 15:50:00,40.93,40.96,40.91,40.95,60125.0,36.4499,36.4766,36.4321,36.4677,60125.0
2021-10-21 15:55:00,40.95,41.01,40.88,41.0,191816.0,36.4677,36.5212,36.4054,36.5122,191816.0
2021-10-22 09:30:00,41.12,41.27,41.08,41.25,30314.0,36.6191,36.7527,36.5835,36.7349,30314.0
2021-10-22 09:35:00,41.26,41.33,41.21,41.22,4480.0,36.7438,36.8061,36.6993,36.7082,4480.0
2021-10-22 09:40:00,41.21,41.48,41.18,41.48,5084.0,36.6993,36.9397,36.6725,36.9397,5084.0
2021-10-22 09:45:00,41.5,41.51,41.39,41.47,9832.0,36.9575,36.9664,36.8596,36.9308,9832.0
2021-10-22 09:50:00,41.43,41.46,41.37,41.46,4681.0,36.8952,36.9219,36.8417,36.9219,4681.0
2021-10-22 09:55:00,41.46,41.46,41.4,41.41,6463.0,36.9219,36.9219,36.8685,36.8774,6463.0
2021-10-22 10:00:00,41.41,41.42,41.36,41.37,13567.0,36.8774,36.8863,36.8328,36.8417,13567.0
2021-10-22 10:05:00,41.36,41.43,41.35,41.38,3745.0,36.8328,36.8952,36.8239,36.8507,3745.0
2021-10-22 10:10:00,41.38,41.38,41.33,41.34,10640.0,36.8507,36.8507,36.8061,36.815,10640.0
2021-10-22 10:15:00,41.33,41.33,41.26,41.32,7547.0,36.8061,36.8061,36.7438,36.7972,7547.0
2021-10-22 10:20:00,41.32,41.32,41.27,41.28,12138.0,36.7972,36.7972,36.7527,36.7616,12138.0
2021-10-22 10:25:00,41.3,41.35,41.28,41.35,7400.0,36.7794,36.8239,36.7616,36.8239,7400.0
2021-10-22 10:30:00,41.36,41.38,41.35,41.37,3600.0,36.8328,36.8507,36.8239,36.8417,3600.0
2021-10-22 10:35:00,41.37,41.46,41.37,41.42,6964.0,36.8417,36.9219,36.8417,36.8863,6964.0
2021-10-22 10:40:00,41.42,41.48,41.42,41.44,9304.0,36.8863,36.9397,36.8863,36.9041,9304.0
2021-10-22 10:45:00,41.42,41.44,41.38,41.4,3120.0,36.8863,36.9041,36.8507,36.8685,3120.0
2021-10-22 10:50:00,41.39,41.42,41.34,41.35,5525.0,36.8596,36.8863,36.815,36.8239,5525.0
2021-10-22 10:55:00,41.34,41.34,41.29,41.29,5135.0,36.815,36.815,36.7705,36.7705,5135.0
2021-10-22 11:00:00,41.26,41.31,41.26,41.3,4787.0,36.7438,36.7883,36.7438,36.7794,4787.0
2021-10-22 11:05:00,41.3,41.36,41.3,41.31,7386.0,36.7794,36.8328,36.7794,36.7883,7386.0
2021-10-22 11:10:00,41.31,41.32,41.21,41.24,13749.0,36.7883,36.7972,36.6993,36.726,13749.0
2021-10-22 11:15:00,41.23,41.27,41.23,41.27,2838.0,36.7171,36.7527,36.7171,36.7527,2838.0
2021-10-22 11:20:00,41.26,41.26,41.15,41.15,9384.0,36.7438,36.7438,36.6458,36.6458,9384.0
2021-10-22 11:25:00,41.11,41.18,41.11,41.18,5991.0,36.6102,36.6725,36.6102,36.6725,5991.0
2021-10-22 11:30:00,41.16,41.16,41.02,41.02,9118.0,36.6547,36.6547,36.5301,36.5301,9118.0
2021-10-22 11:35:00,41.02,41.02,40.92,41.01,10218.0,36.5301,36.5301,36.441,36.5212,10218.0
2021-10-22 11:40:00,40.98,40.98,40.92,40.96,8995.0,36.4944,36.4944,36.441,36.4766,8995.0
2021-10-22 11:45:00,40.95,40.95,40.88,40.89,11060.0,36.4677,36.4677,36.4054,36.4143,11060.0
2021-10-22 11:50:00,40.89,40.92,40.88,40.92,10890.0,36.4143,36.441,36.4054,36.441,10890.0
2021-10-22 11:55:00,40.92,40.96,40.89,40.94,7689.0,36.441,36.4766,36.4143,36.4588,7689.0
2021-10-22 12:00:00,40.94,40.95,40.86,40.86,19810.0,36.4588,36.4677,36.3876,36.3876,19810.0
2021-10-22 12:05:00,40.85,40.92,40.84,40.88,8517.0,36.3787,36.441,36.3698,36.4054,8517.0
2021-10-22 12:10:00,40.88,40.88,40.81,40.84,8605.0,36.4054,36.4054,36.343,36.3698,8605.0
2021-10-22 12:15:00,40.83,40.83,40.77,40.79,7476.0,36.3609,36.3609,36.3074,36.3252,7476.0
2021-10-22 12:20:00,40.8,40.8,40.76,40.77,8801.0,36.3341,36.3341,36.2985,36.3074,8801.0
2021-10-22 12:25:00,40.77,40.82,40.74,40.79,9715.0,36.3074,36.3519,36.2807,36.3252,9715.0
2021-10-22 12:30:00,40.78,40.83,40.77,40.82,5359.0,36.3163,36.3609,36.3074,36.3519,5359.0
2021-10-22 12:35:00,40.82,40.87,40.82,40.83,6935.0,36.3519,36.3965,36.3519,36.3609,6935.0
2021-10-22 12:40:00,40.81,40.85,40.81,40.82,6089.0,36.343,36.3787,36.343,36.3519,6089.0
2021-10-22 12:45:00,40.81,40.81,40.77,40.78,6379.0,36.343,36.343,36.3074,36.3163,6379.0
2021-10-22 12:50:00,40.78,40.81,40.77,40.78,7127.0,36.3163,36.343,36.3074,36.3163,7127.0
2021-10-22 12:55:00,40.78,40.79,40.76,40.78,5848.0,36.3163,36.3252,36.2985,36.3163,5848.0
2021-10-22 13:00:00,40.78,40.83,40.75,40.83,31334.0,36.3163,36.3609,36.2896,36.3609,31334.0
2021-10-22 13:05:00,40.84,40.89,40.84,40.85,9823.0,36.3698,36.4143,36.3698,36.3787,9823.0
2021-10-22 13:10:00,40.86,40.86,40.81,40.83,6034.0,36.3876,36.3876,36.343,36.3609,6034.0
2021-10-22 13:15:00,40.79,40.83,40.78,40.81,9698.0,36.3252,36.3609,36.3163,36.343,9698.0
2021-10-22 13:20:00,40.81,40.84,40.8,40.83,5946.0,36.343,36.3698,36.3341,36.3609,5946.0
2021-10-22 13:25:00,40.83,40.83,40.79,40.81,11771.0,36.3609,36.3609,36.3252,36.343,11771.0
2021-10-22 13:30:00,40.81,40.92,40.8,40.81,19298.0,36.343,36.441,36.3341,36.343,19298.0
2021-10-22 13:35:00,40.82,40.82,40.77,40.79,17286.0,36.3519,36.3519,36.3074,36.3252,17286.0
2021-10-22 13:40:00,40.79,40.79,40.77,40.79,4138.0,36.3252,36.3252,36.3074,36.3252,4138.0
2021-10-22 13:45:00,40.77,40.79,40.76,40.78,9677.0,36.3074,36.3252,36.2985,36.3163,9677.0
2021-10-22 13:50:00,40.79,40.79,40.76,40.77,5679.0,36.3252,36.3252,36.2985,36.3074,5679.0
2021-10-22 13:55:00,40.77,40.77,40.73,40.73,6802.0,36.3074,36.3074,36.2718,36.2718,6802.0
2021-10-22 14:00:00,40.72,40.77,40.72,40.75,5791.0,36.2629,36.3074,36.2629,36.2896,5791.0
2021-10-22 14:05:00,40.74,40.78,40.74,40.77,8638.0,36.2807,36.3163,36.2807,36.3074,8638.0
2021-10-22 14:10:00,40.78,40.79,40.75,40.76,14279.0,36.3163,36.3252,36.2896,36.2985,14279.0
2021-10-22 14:15:00,40.75,40.78,40.75,40.77,11806.0,36.2896,36.3163,36.2896,36.3074,11806.0
2021-10-22 14:20:00,40.77,40.78,40.76,40.78,9606.0,36.3074,36.3163,36.2985,36.3163,9606.0
2021-10-22 14:25:00,40.79,40.94,40.79,40.94,7229.0,36.3252,36.4588,36.3252,36.4588,7229.0
2021-10-22 14:30:00,40.92,41.05,40.92,41.05,6451.0,36.441,36.5568,36.441,36.5568,6451.0
2021-10-22 14:35:00,41.06,41.06,41.01,41.01,6680.0,36.5657,36.5657,36.5212,36.5212,6680.0
2021-10-22 14:40:00,41.02,41.08,41.02,41.08,5168.0,36.5301,36.5835,36.5301,36.5835,5168.0
2021-10-22 14:45:00,41.08,41.09,41.04,41.08,7622.0,36.5835,36.5924,36.5479,36.5835,7622.0
2021-10-22 14:50:00,41.09,41.11,41.07,41.07,5447.0,36.5924,36.6102,36.5746,36.5746,5447.0
2021-10-22 14:55:00,41.1,41.1,41.02,41.07,5682.0,36.6013,36.6013,36.5301,36.5746,5682.0
2021-10-22 15:00:00,41.07,41.12,41.04,41.1,10960.0,36.5746,36.6191,36.5479,36.6013,10960.0
2021-10-22 15:05:00,41.1,41.16,41.1,41.15,8329.0,36.6013,36.6547,36.6013,36.6458,8329.0
2021-10-22 15:10:00,41.16,41.2,41.13,41.2,9658.0,36.6547,36.6904,36.628,36.6904,9658.0
2021-10-22 15:15:00,41.2,41.23,41.14,41.14,13115.0,36.6904,36.7171,36.6369,36.6369,13115.0
2021-10-22 15:20:00,41.16,41.26,41.13,41.24,8977.0,36.6547,36.7438,36.628,36.726,8977.0
2021-10-22 15:25:00,41.24,41.26,41.23,41.23,5428.0,36.726,36.7438,36.7171,36.7171,5428.0
2021-10-22 15:30:00,41.25,41.34,41.24,41.31,10316.0,36.7349,36.815,36.726,36.7883,10316.0
2021-10-22 15:35:00,41.31,41.31,41.27,41.27,8954.0,36.7883,36.7883,36.7527,36.7527,8954.0
2021-10-22 15:40:00,41.27,41.3,41.25,41.28,11697.0,36.7527,36.7794,36.7349,36.7616,11697.0
2021-10-22 15:45:00,41.27,41.3,41.26,41.27,21747.0,36.7527,36.7794,36.7438,36.7527,21747.0
2021-10-22 15:50:00,41.28,41.35,41.26,41.26,28565.0,36.7616,36.8239,36.7438,36.7438,28565.0
2021-10-22 15:55:00,41.26,41.27,41.2,41.22,59544.0,36.7438,36.7527,36.6904,36.7082,59544.0
2021-10-25 09:30:00,41.53,41.68,41.27,41.27,68930.0,36.9842,37.1178,36.7527,36.7527,68930.0
2021-10-25 09:35:00,41.27,41.47,41.26,41.47,12936.0,36.7527,36.9308,36.7438,36.9308,12936.0
2021-10-25 09:40:00,41.48,41.67,41.48,41.66,10964.0,36.9397,37.1089,36.9397,37.1,10964.0
2021-10-25 09:45:00,41.65,41.67,41.58,41.58,4782.0,37.0911,37.1089,37.0288,37.0288,4782.0
2021-10-25 09:50:00,41.57,41.66,41.54,41.61,12893.0,37.0199,37.1,36.9931,37.0555,12893.0
2021-10-25 09:55:00,41.66,41.7,41.63,41.67,7801.0,37.1,37.1356,37.0733,37.1089,7801.0
2021-10-25 10:00:00,41.68,41.78,41.68,41.78,11054.0,37.1178,37.2069,37.1178,37.2069,11054.0
2021-10-25 10:05:00,41.79,41.79,41.63,41.66,18714.0,37.2158,37.2158,37.0733,37.1,18714.0
2021-10-25 10:10:00,41.65,41.66,41.61,41.62,15488.0,37.0911,37.1,37.0555,37.0644,15488.0
2021-10-25 10:15:00,41.63,41.68,41.59,41.67,12299.0,37.0733,37.1178,37.0377,37.1089,12299.0
2021-10-25 10:20:00,41.66,41.75,41.62,41.72,6719.0,37.1,37.1802,37.0644,37.1534,6719.0
2021-10-25 10:25:00,41.72,41.74,41.67,41.73,1714.0,37.1534,37.1712,37.1089,37.1623,1714.0
2021-10-25 10:30:00,41.74,41.77,41.71,41.74,6953.0,37.1712,37.198,37.1445,37.1712,6953.0
2021-10-25 10:35:00,41.74,41.74,41.69,41.74,3835.0,37.1712,37.1712,37.1267,37.1712,3835.0
2021-10-25 10:40:00,41.71,41.73,41.7,41.71,3020.0,37.1445,37.1623,37.1356,37.1445,3020.0
2021-10-25 10:45:00,41.69,41.69,41.64,41.65,3393.0,37.1267,37.1267,37.0822,37.0911,3393.0
2021-10-25 10:50:00,41.66,41.71,41.65,41.71,4309.0,37.1,37.1445,37.0911,37.1445,4309.0
2021-10-25 10:55:00,41.72,41.81,41.72,41.78,14635.0,37.1534,37.2336,37.1534,37.2069,14635.0
2021-10-25 11:00:00,41.78,41.81,41.73,41.78,10181.0,37.2069,37.2336,37.1623,37.2069,10181.0
2021-10-25 11:05:00,41.76,41.8,41.75,41.77,7844.0,37.1891,37.2247,37.1802,37.198,7844.0
2021-10-25 11:10:00,41.78,41.83,41.78,41.83,3232.0,37.2069,37.2514,37.2069,37.2514,3232.0
2021-10-25 11:15:00,41.86,41.87,41.83,41.84,5816.0,37.2781,37.287,37.2514,37.2603,5816.0
2021-10-25 11:20:00,41.84,41.87,41.83,41.86,3861.0,37.2603,37.287,37.2514,37.2781,3861.0
2021-10-25 11:25:00,41.87,41.87,41.83,41.84,5463.0,37.287,37.287,37.2514,37.2603,5463.0
2021-10-25 11:30:00,41.83,41.88,41.83,41.86,4617.0,37.2514,37.2959,37.2514,37.2781,4617.0
2021-10-25 11:35:00,41.86,41.87,41.83,41.84,4366.0,37.2781,37.287,37.2514,37.2603,4366.0
2021-10-25 11:40:00,41.83,41.86,41.82,41.84,4653.0,37.2514,37.2781,37.2425,37.2603,4653.0
2021-10-25 11:45:00,41.83,41.84,41.75,41.75,35651.0,37.2514,37.2603,37.1802,37.1802,35651.0
2021-10-25 11:50:00,41.75,41.77,41.72,41.74,6904.0,37.1802,37.198,37.1534,37.1712,6904.0
2021-10-25 11:55:00,41.75,41.75,41.72,41.73,3904.0,37.1802,37.1802,37.1534,37.1623,3904.0
2021-10-25 12:00:00,41.72,41.77,41.72,41.77,8859.0,37.1534,37.198,37.1534,37.198,8859.0
2021-10-25 12:05:00,41.77,41.83,41.73,41.83,8458.0,37.198,37.2514,37.1623,37.2514,8458.0
2021-10-25 12:10:00,41.82,41.83,41.79,41.82,3876.0,37.2425,37.2514,37.2158,37.2425,3876.0
2021-10-25 12:15:00,41.83,41.86,41.82,41.83,4063.0,37.2514,37.2781,37.2425,37.2514,4063.0
2021-10-25 12:20:00,41.84,41.85,41.83,41.84,3510.0,37.2603,37.2692,37.2514,37.2603,3510.0
2021-10-25 12:25:00,41.85,41.85,41.83,41.84,1300.0,37.2692,37.2692,37.2514,37.2603,1300.0
2021-10-25 12:30:00,41.83,41.88,41.82,41.87,6310.0,37.2514,37.2959,37.2425,37.287,6310.0
2021-10-25 12:35:00,41.88,41.88,41.82,41.82,3500.0,37.2959,37.2959,37.2425,37.2425,3500.0
2021-10-25 12:40:00,41.83,41.85,41.82,41.84,3300.0,37.2514,37.2692,37.2425,37.2603,3300.0
2021-10-25 12:45:00,41.84,41.84,41.81,41.83,3335.0,37.2603,37.2603,37.2336,37.2514,3335.0
2021-10-25 12:50:00,41.84,41.84,41.8,41.83,2849.0,37.2603,37.2603,37.2247,37.2514,2849.0
2021-10-25 12:55:00,41.83,41.83,41.81,41.81,3768.0,37.2514,37.2514,37.2336,37.2336,3768.0
2021-10-25 13:00:00,41.81,41.87,41.81,41.85,6489.0,37.2336,37.287,37.2336,37.2692,6489.0
2021-10-25 13:05:00,41.86,41.9,41.85,41.9,3323.0,37.2781,37.3137,37.2692,37.3137,3323.0
2021-10-25 13:10:00,41.9,41.93,41.9,41.93,6210.0,37.3137,37.3405,37.3137,37.3405,6210.0
2021-10-25 13:15:00,41.94,41.95,41.91,41.91,7183.0,37.3494,37.3583,37.3226,37.3226,7183.0
2021-10-25 13:20:00,41.91,41.92,41.9,41.91,2012.0,37.3226,37.3315,37.3137,37.3226,2012.0
2021-10-25 13:25:00,41.91,41.97,41.89,41.96,11183.0,37.3226,37.3761,37.3048,37.3672,11183.0
2021-10-25 13:30:00,41.97,41.97,41.92,41.93,2701.0,37.3761,37.3761,37.3315,37.3405,2701.0
2021-10-25 13:35:00,41.93,41.96,41.89,41.94,22999.0,37.3405,37.3672,37.3048,37.3494,22999.0
2021-10-25 13:40:00,41.93,41.93,41.89,41.89,4078.0,37.3405,37.3405,37.3048,37.3048,4078.0
2021-10-25 13:45:00,41.89,41.92,41.89,41.9,3131.0,37.3048,37.3315,37.3048,37.3137,3131.0
2021-10-25 13:50:00,41.91,41.92,41.9,41.92,4590.0,37.3226,37.3315,37.3137,37.3315,4590.0
2021-10-25 13:55:00,41.92,41.93,41.9,41.91,4700.0,37.3315,37.3405,37.3137,37.3226,4700.0
2021-10-25 14:00:00,41.91,41.92,41.83,41.85,4251.0,37.3226,37.3315,37.2514,37.2692,4251.0
2021-10-25 14:05:00,41.85,41.85,41.77,41.77,5127.0,37.2692,37.2692,37.198,37.198,5127.0
2021-10-25 14:10:00,41.78,41.79,41.77,41.78,2100.0,37.2069,37.2158,37.198,37.2069,2100.0
2021-10-25 14:15:00,41.78,41.8,41.76,41.77,5545.0,37.2069,37.2247,37.1891,37.198,5545.0
2021-10-25 14:20:00,41.77,41.78,41.71,41.73,6617.0,37.198,37.2069,37.1445,37.1623,6617.0
2021-10-25 14:25:00,41.73,41.74,41.68,41.7,3649.0,37.1623,37.1712,37.1178,37.1356,3649.0
2021-10-25 14:30:00,41.69,41.7,41.65,41.65,11411.0,37.1267,37.1356,37.0911,37.0911,11411.0
2021-10-25 14:35:00,41.64,41.67,41.58,41.58,13425.0,37.0822,37.1089,37.0288,37.0288,13425.0
2021-10-25 14:40:00,41.57,41.61,41.56,41.6,11117.0,37.0199,37.0555,37.0109,37.0466,11117.0
2021-10-25 14:45:00,41.62,41.63,41.6,41.62,5282.0,37.0644,37.0733,37.0466,37.0644,5282.0
2021-10-25 14:50:00,41.63,41.64,41.58,41.59,3767.0,37.0733,37.0822,37.0288,37.0377,3767.0
2021-10-25 14:55:00,41.6,41.62,41.56,41.56,4323.0,37.0466,37.0644,37.0109,37.0109,4323.0
2021-10-25 15:00:00,41.57,41.57,41.55,41.57,2597.0,37.0199,37.0199,37.002,37.0199,2597.0
2021-10-25 15:05:00,41.57,41.6,41.53,41.53,20730.0,37.0199,37.0466,36.9842,36.9842,20730.0
2021-10-25 15:10:00,41.53,41.55,41.51,41.55,6420.0,36.9842,37.002,36.9664,37.002,6420.0
2021-10-25 15:15:00,41.55,41.57,41.54,41.54,3125.0,37.002,37.0199,36.9931,36.9931,3125.0
2021-10-25 15:20:00,41.55,41.59,41.53,41.53,8496.0,37.002,37.0377,36.9842,36.9842,8496.0
2021-10-25 15:25:00,41.52,41.58,41.52,41.57,10457.0,36.9753,37.0288,36.9753,37.0199,10457.0
2021-10-25 15:30:00,41.58,41.6,41.56,41.57,9952.0,37.0288,37.0466,37.0109,37.0199,9952.0
2021-10-25 15:35:00,41.57,41.59,41.54,41.57,17770.0,37.0199,37.0377,36.9931,37.0199,17770.0
2021-10-25 15:40:00,41.56,41.58,41.55,41.55,9503.0,37.0109,37.0288,37.002,37.002,9503.0
2021-10-25 15:45:00,41.55,41.6,41.54,41.6,22188.0,37.002,37.0466,36.9931,37.0466,22188.0
2021-10-25 15:50:00,41.59,41.6,41.51,41.51,32136.0,37.0377,37.0466,36.9664,36.9664,32136.0
2021-10-25 15:55:00,41.51,41.55,41.48,41.52,184134.0,36.9664,37.002,36.9397,36.9753,184134.0
2021-10-26 09:30:00,41.53,41.53,41.24,41.37,17848.0,36.9842,36.9842,36.726,36.8417,17848.0
2021-10-26 09:35:00,41.35,41.4,41.22,41.22,5612.0,36.8239,36.8685,36.7082,36.7082,5612.0
2021-10-26 09:40:00,41.36,41.39,41.34,41.34,2024.0,36.8328,36.8596,36.815,36.815,2024.0
2021-10-26 09:45:00,41.37,41.37,41.26,41.3,6822.0,36.8417,36.8417,36.7438,36.7794,6822.0
2021-10-26 09:50:00,41.29,41.35,41.29,41.32,3918.0,36.7705,36.8239,36.7705,36.7972,3918.0
2021-10-26 09:55:00,41.29,41.32,41.29,41.31,1732.0,36.7705,36.7972,36.7705,36.7883,1732.0
2021-10-26 10:00:00,41.31,41.34,41.27,41.34,3427.0,36.7883,36.815,36.7527,36.815,3427.0
2021-10-26 10:05:00,41.32,41.32,41.22,41.24,10170.0,36.7972,36.7972,36.7082,36.726,10170.0
2021-10-26 10:10:00,41.24,41.29,41.21,41.21,9766.0,36.726,36.7705,36.6993,36.6993,9766.0
2021-10-26 10:15:00,41.22,41.24,41.17,41.2,19519.0,36.7082,36.726,36.6636,36.6904,19519.0
2021-10-26 10:20:00,41.2,41.23,41.15,41.16,5438.0,36.6904,36.7171,36.6458,36.6547,5438.0
2021-10-26 10:25:00,41.16,41.16,41.03,41.13,27698.0,36.6547,36.6547,36.539,36.628,27698.0
2021-10-26 10:30:00,41.11,41.2,41.11,41.2,13054.0,36.6102,36.6904,36.6102,36.6904,13054.0
2021-10-26 10:35:00,41.17,41.22,41.15,41.16,4750.0,36.6636,36.7082,36.6458,36.6547,4750.0
2021-10-26 10:40:00,41.16,41.19,41.12,41.12,5979.0,36.6547,36.6814,36.6191,36.6191,5979.0
2021-10-26 10:45:00,41.12,41.15,41.08,41.15,6574.0,36.6191,36.6458,36.5835,36.6458,6574.0
2021-10-26 10:50:00,41.15,41.18,41.14,41.14,6175.0,36.6458,36.6725,36.6369,36.6369,6175.0
2021-10-26 10:55:00,41.17,41.24,41.17,41.24,4564.0,36.6636,36.726,36.6636,36.726,4564.0
2021-10-26 11:00:00,41.26,41.26,41.22,41.22,4338.0,36.7438,36.7438,36.7082,36.7082,4338.0
2021-10-26 11:05:00,41.22,41.28,41.22,41.28,3437.0,36.7082,36.7616,36.7082,36.7616,3437.0
2021-10-26 11:10:00,41.27,41.3,41.24,41.29,4577.0,36.7527,36.7794,36.726,36.7705,4577.0
2021-10-26 11:15:00,41.29,41.29,41.26,41.26,3574.0,36.7705,36.7705,36.7438,36.7438,3574.0
2021-10-26 11:20:00,41.26,41.34,41.25,41.33,6451.0,36.7438,36.815,36.7349,36.8061,6451.0
2021-10-26 11:25:00,41.33,41.34,41.31,41.34,2390.0,36.8061,36.815,36.7883,36.815,2390.0
2021-10-26 11:30:00,41.34,41.4,41.34,41.37,5420.0,36.815,36.8685,36.815,36.8417,5420.0
2021-10-26 11:35:00,41.36,41.42,41.34,41.42,3063.0,36.8328,36.8863,36.815,36.8863,3063.0
2021-10-26 11:40:00,41.43,41.49,41.43,41.49,3862.0,36.8952,36.9486,36.8952,36.9486,3862.0
2021-10-26 11:45:00,41.48,41.49,41.43,41.44,5415.0,36.9397,36.9486,36.8952,36.9041,5415.0
2021-10-26 11:50:00,41.43,41.44,41.39,41.44,4129.0,36.8952,36.9041,36.8596,36.9041,4129.0
2021-10-26 11:55:00,41.43,41.47,41.37,41.39,8617.0,36.8952,36.9308,36.8417,36.8596,8617.0
2021-10-26 12:00:00,41.39,41.44,41.38,41.43,4440.0,36.8596,36.9041,36.8507,36.8952,4440.0
2021-10-26 12:05:00,41.42,41.44,41.39,41.39,5520.0,36.8863,36.9041,36.8596,36.8596,5520.0
2021-10-26 12:10:00,41.39,41.41,41.35,41.39,6635.0,36.8596,36.8774,36.8239,36.8596,6635.0
2021-10-26 12:15:00,41.38,41.41,41.37,41.38,7863.0,36.8507,36.8774,36.8417,36.8507,7863.0
2021-10-26 12:20:00,41.36,41.38,41.34,41.36,2571.0,36.8328,36.8507,36.815,36.8328,2571.0
2021-10-26 12:25:00,41.36,41.42,41.33,41.42,8465.0,36.8328,36.8863,36.8061,36.8863,8465.0
2021-10-26 12:30:00,41.4,41.42,41.4,41.41,5769.0,36.8685,36.8863,36.8685,36.8774,5769.0
2021-10-26 12:35:00,41.4,41.41,41.34,41.37,10177.0,36.8685,36.8774,36.815,36.8417,10177.0
2021-10-26 12:40:00,41.37,41.41,41.36,41.41,4149.0,36.8417,36.8774,36.8328,36.8774,4149.0
2021-10-26 12:45:00,41.39,41.41,41.33,41.41,8390.0,36.8596,36.8774,36.8061,36.8774,8390.0
2021-10-26 12:50:00,41.43,41.45,41.4,41.41,7266.0,36.8952,36.913,36.8685,36.8774,7266.0
2021-10-26 12:55:00,41.42,41.49,41.42,41.48,5123.0,36.8863,36.9486,36.8863,36.9397,5123.0
2021-10-26 13:00:00,41.47,41.48,41.46,41.47,2193.0,36.9308,36.9397,36.9219,36.9308,2193.0
2021-10-26 13:05:00,41.47,41.48,41.45,41.45,2762.0,36.9308,36.9397,36.913,36.913,2762.0
2021-10-26 13:10:00,41.45,41.46,41.41,41.42,5739.0,36.913,36.9219,36.8774,36.8863,5739.0
2021-10-26 13:15:00,41.42,41.44,41.41,41.43,2319.0,36.8863,36.9041,36.8774,36.8952,2319.0
2021-10-26 13:20:00,41.42,41.42,41.38,41.39,4033.0,36.8863,36.8863,36.8507,36.8596,4033.0
2021-10-26 13:25:00,41.39,41.4,41.35,41.4,4538.0,36.8596,36.8685,36.8239,36.8685,4538.0
2021-10-26 13:30:00,41.41,41.41,41.34,41.4,4932.0,36.8774,36.8774,36.815,36.8685,4932.0
2021-10-26 13:35:00,41.4,41.41,41.37,41.39,2460.0,36.8685,36.8774,36.8417,36.8596,2460.0
2021-10-26 13:40:00,41.37,41.39,41.33,41.33,4975.0,36.8417,36.8596,36.8061,36.8061,4975.0
2021-10-26 13:45:00,41.33,41.35,41.31,41.35,2731.0,36.8061,36.8239,36.7883,36.8239,2731.0
2021-10-26 13:50:00,41.34,41.35,41.28,41.28,5944.0,36.815,36.8239,36.7616,36.7616,5944.0
2021-10-26 13:55:00,41.28,41.29,41.24,41.27,19254.0,36.7616,36.7705,36.726,36.7527,19254.0
2021-10-26 14:00:00,41.27,41.27,41.21,41.21,4976.0,36.7527,36.7527,36.6993,36.6993,4976.0
2021-10-26 14:05:00,41.22,41.22,41.18,41.2,10514.0,36.7082,36.7082,36.6725,36.6904,10514.0
2021-10-26 14:10:00,41.19,41.24,41.19,41.23,5274.0,36.6814,36.726,36.6814,36.7171,5274.0
2021-10-26 14:15:00,41.22,41.23,41.18,41.22,10360.0,36.7082,36.7171,36.6725,36.7082,10360.0
2021-10-26 14:20:00,41.22,41.25,41.21,41.22,6339.0,36.7082,36.7349,36.6993,36.7082,6339.0
2021-10-26 14:25:00,41.23,41.24,41.2,41.22,4832.0,36.7171,36.726,36.6904,36.7082,4832.0
2021-10-26 14:30:00,41.23,41.24,41.19,41.19,6629.0,36.7171,36.726,36.6814,36.6814,6629.0
2021-10-26 14:35:00,41.19,41.2,41.16,41.16,5315.0,36.6814,36.6904,36.6547,36.6547,5315.0
2021-10-26 14:40:00,41.16,41.21,41.16,41.2,5907.0,36.6547,36.6993,36.6547,36.6904,5907.0
2021-10-26 14:45:00,41.2,41.2,41.18,41.19,2516.0,36.6904,36.6904,36.6725,36.6814,2516.0
2021-10-26 14:50:00,41.19,41.21,41.17,41.17,9813.0,36.6814,36.6993,36.6636,36.6636,9813.0
2021-10-26 14:55:00,41.18,41.19,41.13,41.14,10946.0,36.6725,36.6814,36.628,36.6369,10946.0
2021-10-26 15:00:00,41.14,41.17,41.14,41.16,9238.0,36.6369,36.6636,36.6369,36.6547,9238.0
2021-10-26 15:05:00,41.16,41.19,41.16,41.18,5591.0,36.6547,36.6814,36.6547,36.6725,5591.0
2021-10-26 15:10:00,41.19,41.19,41.13,41.16,8651.0,36.6814,36.6814,36.628,36.6547,8651.0
2021-10-26 15:15:00,41.17,41.17,41.11,41.14,9490.0,36.6636,36.6636,36.6102,36.6369,9490.0
2021-10-26 15:20:00,41.14,41.18,41.09,41.09,10893.0,36.6369,36.6725,36.5924,36.5924,10893.0
2021-10-26 15:25:00,41.09,41.1,41.01,41.01,22068.0,36.5924,36.6013,36.5212,36.5212,22068.0
2021-10-26 15:30:00,41.0,41.1,40.99,41.1,20189.0,36.5122,36.6013,36.5033,36.6013,20189.0
2021-10-26 15:35:00,41.1,41.1,41.01,41.04,21237.0,36.6013,36.6013,36.5212,36.5479,21237.0
2021-10-26 15:40:00,41.05,41.08,41.04,41.07,21908.0,36.5568,36.5835,36.5479,36.5746,21908.0
2021-10-26 15:45:00,41.07,41.08,41.04,41.05,30220.0,36.5746,36.5835,36.5479,36.5568,30220.0
2021-10-26 15:50:00,41.05,41.09,40.96,40.96,64376.0,36.5568,36.5924,36.4766,36.4766,64376.0
2021-10-26 15:55:00,40.97,41.01,40.93,40.97,155160.0,36.4855,36.5212,36.4499,36.4855,155160.0
2021-10-27 09:30:00,41.25,41.46,41.2,41.33,29453.0,36.7349,36.9219,36.6904,36.8061,29453.0
2021-10-27 09:35:00,41.3,41.32,41.2,41.21,6108.0,36.7794,36.7972,36.6904,36.6993,6108.0
2021-10-27 09:40:00,41.18,41.26,41.15,41.26,5527.0,36.6725,36.7438,36.6458,36.7438,5527.0
2021-10-27 09:45:00,41.25,41.45,41.23,41.41,5641.0,36.7349,36.913,36.7171,36.8774,5641.0
2021-10-27 09:50:00,41.42,41.52,41.38,41.48,10285.0,36.8863,36.9753,36.8507,36.9397,10285.0
2021-10-27 09:55:00,41.47,41.49,41.36,41.44,6581.0,36.9308,36.9486,36.8328,36.9041,6581.0
2021-10-27 10:00:00,41.49,41.54,41.47,41.54,9670.0,36.9486,36.9931,36.9308,36.9931,9670.0
2021-10-27 10:05:00,41.55,41.55,41.45,41.46,11291.0,37.002,37.002,36.913,36.9219,11291.0
2021-10-27 10:10:00,41.46,41.54,41.43,41.46,13678.0,36.9219,36.9931,36.8952,36.9219,13678.0
2021-10-27 10:15:00,41.41,41.44,41.29,41.32,7582.0,36.8774,36.9041,36.7705,36.7972,7582.0
2021-10-27 10:20:00,41.32,41.35,41.23,41.23,8654.0,36.7972,36.8239,36.7171,36.7171,8654.0
2021-10-27 10:25:00,41.23,41.26,41.19,41.21,7264.0,36.7171,36.7438,36.6814,36.6993,7264.0
2021-10-27 10:30:00,41.23,41.26,41.18,41.22,11694.0,36.7171,36.7438,36.6725,36.7082,11694.0
2021-10-27 10:35:00,41.21,41.22,41.15,41.16,8686.0,36.6993,36.7082,36.6458,36.6547,8686.0
2021-10-27 10:40:00,41.16,41.23,41.15,41.2,10597.0,36.6547,36.7171,36.6458,36.6904,10597.0
2021-10-27 10:45:00,41.2,41.21,41.13,41.13,9178.0,36.6904,36.6993,36.628,36.628,9178.0
2021-10-27 10:50:00,41.14,41.14,41.08,41.11,5270.0,36.6369,36.6369,36.5835,36.6102,5270.0
2021-10-27 10:55:00,41.1,41.12,41.01,41.04,16463.0,36.6013,36.6191,36.5212,36.5479,16463.0
2021-10-27 11:00:00,41.05,41.08,41.01,41.05,6330.0,36.5568,36.5835,36.5212,36.5568,6330.0
2021-10-27 11:05:00,41.06,41.06,40.99,41.01,7205.0,36.5657,36.5657,36.5033,36.5212,7205.0
2021-10-27 11:10:00,41.01,41.07,40.98,41.05,13664.0,36.5212,36.5746,36.4944,36.5568,13664.0
2021-10-27 11:15:00,41.06,41.07,40.99,41.0,10727.0,36.5657,36.5746,36.5033,36.5122,10727.0
2021-10-27 11:20:00,41.0,41.0,40.9,40.9,7954.0,36.5122,36.5122,36.4232,36.4232,7954.0
2021-10-27 11:25:00,40.9,40.93,40.9,40.91,8671.0,36.4232,36.4499,36.4232,36.4321,8671.0
2021-10-27 11:30:00,40.9,40.9,40.85,40.85,9543.0,36.4232,36.4232,36.3787,36.3787,9543.0
2021-10-27 11:35:00,40.85,40.88,40.82,40.84,13233.0,36.3787,36.4054,36.3519,36.3698,13233.0
2021-10-27 11:40:00,40.85,40.93,40.82,40.88,12078.0,36.3787,36.4499,36.3519,36.4054,12078.0
2021-10-27 11:45:00,40.9,40.9,40.87,40.87,3889.0,36.4232,36.4232,36.3965,36.3965,3889.0
2021-10-27 11:50:00,40.88,40.9,40.88,40.88,5982.0,36.4054,36.4232,36.4054,36.4054,5982.0
2021-10-27 11:55:00,40.89,40.91,40.81,40.81,7944.0,36.4143,36.4321,36.343,36.343,7944.0
2021-10-27 12:00:00,40.8,40.83,40.78,40.79,7534.0,36.3341,36.3609,36.3163,36.3252,7534.0
2021-10-27 12:05:00,40.81,40.83,40.78,40.79,11319.0,36.343,36.3609,36.3163,36.3252,11319.0
2021-10-27 12:10:00,40.8,40.85,40.79,40.83,7228.0,36.3341,36.3787,36.3252,36.3609,7228.0
2021-10-27 12:15:00,40.83,40.85,40.8,40.82,9800.0,36.3609,36.3787,36.3341,36.3519,9800.0
2021-10-27 12:20:00,40.81,40.85,40.81,40.85,5053.0,36.343,36.3787,36.343,36.3787,5053.0
2021-10-27 12:25:00,40.85,40.88,40.82,40.83,11036.0,36.3787,36.4054,36.3519,36.3609,11036.0
2021-10-27 12:30:00,40.82,40.82,40.75,40.75,6179.0,36.3519,36.3519,36.2896,36.2896,6179.0
2021-10-27 12:35:00,40.74,40.74,40.67,40.67,13843.0,36.2807,36.2807,36.2184,36.2184,13843.0
2021-10-27 12:40:00,40.68,40.71,40.66,40.71,9780.0,36.2273,36.254,36.2095,36.254,9780.0
2021-10-27 12:45:00,40.72,40.74,40.69,40.69,14189.0,36.2629,36.2807,36.2362,36.2362,14189.0
2021-10-27 12:50:00,40.7,40.76,40.7,40.76,8544.0,36.2451,36.2985,36.2451,36.2985,8544.0
2021-10-27 12:55:00,40.76,40.76,40.69,40.76,9428.0,36.2985,36.2985,36.2362,36.2985,9428.0
2021-10-27 13:00:00,40.76,40.82,40.76,40.82,8088.0,36.2985,36.3519,36.2985,36.3519,8088.0
2021-10-27 13:05:00,40.81,40.89,40.81,40.88,2790.0,36.343,36.4143,36.343,36.4054,2790.0
2021-10-27 13:10:00,40.87,40.92,40.86,40.91,10219.0,36.3965,36.441,36.3876,36.4321,10219.0
2021-10-27 13:15:00,40.91,40.94,40.9,40.94,6830.0,36.4321,36.4588,36.4232,36.4588,6830.0
2021-10-27 13:20:00,40.95,41.0,40.95,40.98,11437.0,36.4677,36.5122,36.4677,36.4944,11437.0
2021-10-27 13:25:00,40.98,40.98,40.93,40.96,9779.0,36.4944,36.4944,36.4499,36.4766,9779.0
2021-10-27 13:30:00,40.95,40.99,40.91,40.91,6273.0,36.4677,36.5033,36.4321,36.4321,6273.0
2021-10-27 13:35:00,40.92,40.95,40.9,40.95,8932.0,36.441,36.4677,36.4232,36.4677,8932.0
2021-10-27 13:40:00,40.94,40.95,40.87,40.87,10897.0,36.4588,36.4677,36.3965,36.3965,10897.0
2021-10-27 13:45:00,40.88,40.94,40.86,40.94,5681.0,36.4054,36.4588,36.3876,36.4588,5681.0
2021-10-27 13:50:00,40.94,40.99,40.94,40.99,9112.0,36.4588,36.5033,36.4588,36.5033,9112.0
2021-10-27 13:55:00,41.0,41.02,40.96,40.97,6554.0,36.5122,36.5301,36.4766,36.4855,6554.0
2021-10-27 14:00:00,40.97,41.01,40.96,41.01,25009.0,36.4855,36.5212,36.4766,36.5212,25009.0
2021-10-27 14:05:00,41.01,41.03,40.99,41.01,11347.0,36.5212,36.539,36.5033,36.5212,11347.0
2021-10-27 14:10:00,41.01,41.02,40.97,41.01,14491.0,36.5212,36.5301,36.4855,36.5212,14491.0
2021-10-27 14:15:00,41.01,41.02,41.0,41.01,5838.0,36.5212,36.5301,36.5122,36.5212,5838.0
2021-10-27 14:20:00,41.01,41.01,40.97,40.98,12467.0,36.5212,36.5212,36.4855,36.4944,12467.0
2021-10-27 14:25:00,40.98,41.03,40.96,41.02,11495.0,36.4944,36.539,36.4766,36.5301,11495.0
2021-10-27 14:30:00,41.02,41.02,40.93,40.95,11064.0,36.5301,36.5301,36.4499,36.4677,11064.0
2021-10-27 14:35:00,40.95,41.0,40.94,40.99,9457.0,36.4677,36.5122,36.4588,36.5033,9457.0
2021-10-27 14:40:00,40.99,41.04,40.97,40.97,9238.0,36.5033,36.5479,36.4855,36.4855,9238.0
2021-10-27 14:45:00,40.96,40.99,40.96,40.97,10579.0,36.4766,36.5033,36.4766,36.4855,10579.0
2021-10-27 14:50:00,40.98,40.99,40.93,40.93,16620.0,36.4944,36.5033,36.4499,36.4499,16620.0
2021-10-27 14:55:00,40.93,40.95,40.89,40.92,14045.0,36.4499,36.4677,36.4143,36.441,14045.0
2021-10-27 15:00:00,40.92,40.97,40.92,40.94,10312.0,36.441,36.4855,36.441,36.4588,10312.0
2021-10-27 15:05:00,40.95,40.96,40.92,40.93,15068.0,36.4677,36.4766,36.441,36.4499,15068.0
2021-10-27 15:10:00,40.93,40.93,40.89,40.89,14063.0,36.4499,36.4499,36.4143,36.4143,14063.0
2021-10-27 15:15:00,40.89,40.89,40.79,40.79,9694.0,36.4143,36.4143,36.3252,36.3252,9694.0
2021-10-27 15:20:00,40.79,40.81,40.74,40.79,23932.0,36.3252,36.343,36.2807,36.3252,23932.0
2021-10-27 15:25:00,40.77,40.79,40.71,40.76,18041.0,36.3074,36.3252,36.254,36.2985,18041.0
2021-10-27 15:30:00,40.76,40.77,40.67,40.69,17857.0,36.2985,36.3074,36.2184,36.2362,17857.0
2021-10-27 15:35:00,40.69,40.74,40.68,40.72,19763.0,36.2362,36.2807,36.2273,36.2629,19763.0
2021-10-27 15:40:00,40.73,40.77,40.72,40.74,55368.0,36.2718,36.3074,36.2629,36.2807,55368.0
2021-10-27 15:45:00,40.73,40.75,40.68,40.68,26728.0,36.2718,36.2896,36.2273,36.2273,26728.0
2021-10-27 15:50:00,40.69,40.71,40.64,40.64,53865.0,36.2362,36.254,36.1917,36.1917,53865.0
2021-10-27 15:55:00,40.64,40.66,40.56,40.58,121053.0,36.1917,36.2095,36.1204,36.1382,121053.0
2021-10-28 09:30:00,40.43,40.69,40.29,40.64,29138.0,36.0046,36.2362,35.88,36.1917,29138.0
2021-10-28 09:35:00,40.69,40.91,40.69,40.86,11898.0,36.2362,36.4321,36.2362,36.3876,11898.0
2021-10-28 09:40:00,40.88,41.03,40.88,41.03,35664.0,36.4054,36.539,36.4054,36.539,35664.0
2021-10-28 09:45:00,41.01,41.09,40.84,40.87,15808.0,36.5212,36.5924,36.3698,36.3965,15808.0
2021-10-28 09:50:00,40.84,40.86,40.75,40.85,9720.0,36.3698,36.3876,36.2896,36.3787,9720.0
2021-10-28 09:55:00,40.85,40.96,40.8,40.96,16132.0,36.3787,36.4766,36.3341,36.4766,16132.0
2021-10-28 10:00:00,40.94,40.94,40.82,40.89,17026.0,36.4588,36.4588,36.3519,36.4143,17026.0
2021-10-28 10:05:00,40.87,40.92,40.83,40.92,14522.0,36.3965,36.441,36.3609,36.441,14522.0
2021-10-28 10:10:00,40.92,41.0,40.92,40.97,16050.0,36.441,36.5122,36.441,36.4855,16050.0
2021-10-28 10:15:00,40.96,41.04,40.95,41.02,15194.0,36.4766,36.5479,36.4677,36.5301,15194.0
2021-10-28 10:20:00,41.02,41.06,40.99,41.03,4730.0,36.5301,36.5657,36.5033,36.539,4730.0
2021-10-28 10:25:00,41.04,41.12,41.03,41.11,12336.0,36.5479,36.6191,36.539,36.6102,12336.0
2021-10-28 10:30:00,41.12,41.18,41.1,41.18,10330.0,36.6191,36.6725,36.6013,36.6725,10330.0
2021-10-28 10:35:00,41.19,41.21,41.11,41.19,20975.0,36.6814,36.6993,36.6102,36.6814,20975.0
2021-10-28 10:40:00,41.19,41.22,41.18,41.21,6563.0,36.6814,36.7082,36.6725,36.6993,6563.0
2021-10-28 10:45:00,41.22,41.29,41.17,41.24,34042.0,36.7082,36.7705,36.6636,36.726,34042.0
2021-10-28 10:50:00,41.24,41.24,41.19,41.2,10474.0,36.726,36.726,36.6814,36.6904,10474.0
2021-10-28 10:55:00,41.21,41.28,41.18,41.28,21221.0,36.6993,36.7616,36.6725,36.7616,21221.0
2021-10-28 11:00:00,41.29,41.3,41.23,41.23,16276.0,36.7705,36.7794,36.7171,36.7171,16276.0
2021-10-28 11:05:00,41.23,41.26,41.18,41.26,7170.0,36.7171,36.7438,36.6725,36.7438,7170.0
2021-10-28 11:10:00,41.26,41.35,41.26,41.31,29926.0,36.7438,36.8239,36.7438,36.7883,29926.0
2021-10-28 11:15:00,41.32,41.35,41.29,41.34,38348.0,36.7972,36.8239,36.7705,36.815,38348.0
2021-10-28 11:20:00,41.33,41.35,41.31,41.31,7451.0,36.8061,36.8239,36.7883,36.7883,7451.0
2021-10-28 11:25:00,41.32,41.34,41.15,41.29,456913.0,36.7972,36.815,36.6458,36.7705,456913.0
2021-10-28 11:30:00,41.29,41.35,41.26,41.33,24903.0,36.7705,36.8239,36.7438,36.8061,24903.0
2021-10-28 11:35:00,41.33,41.35,41.33,41.35,13369.0,36.8061,36.8239,36.8061,36.8239,13369.0
2021-10-28 11:40:00,41.35,41.35,41.3,41.32,13272.0,36.8239,36.8239,36.7794,36.7972,13272.0
2021-10-28 11:45:00,41.33,41.37,41.24,41.24,43905.0,36.8061,36.8417,36.726,36.726,43905.0
2021-10-28 11:50:00,41.24,41.26,41.2,41.2,9098.0,36.726,36.7438,36.6904,36.6904,9098.0
2021-10-28 11:55:00,41.18,41.22,41.16,41.21,8870.0,36.6725,36.7082,36.6547,36.6993,8870.0
2021-10-28 12:00:00,41.22,41.28,41.22,41.28,16251.0,36.7082,36.7616,36.7082,36.7616,16251.0
2021-10-28 12:05:00,41.28,41.33,41.28,41.33,7546.0,36.7616,36.8061,36.7616,36.8061,7546.0
2021-10-28 12:10:00,41.32,41.38,41.32,41.36,18302.0,36.7972,36.8507,36.7972,36.8328,18302.0
2021-10-28 12:15:00,41.36,41.41,41.36,41.36,10184.0,36.8328,36.8774,36.8328,36.8328,10184.0
2021-10-28 12:20:00,41.36,41.36,41.34,41.35,5234.0,36.8328,36.8328,36.815,36.8239,5234.0
2021-10-28 12:25:00,41.36,41.39,41.3,41.3,17319.0,36.8328,36.8596,36.7794,36.7794,17319.0
2021-10-28 12:30:00,41.3,41.3,41.27,41.27,2766.0,36.7794,36.7794,36.7527,36.7527,2766.0
2021-10-28 12:35:00,41.27,41.27,41.19,41.19,21774.0,36.7527,36.7527,36.6814,36.6814,21774.0
2021-10-28 12:40:00,41.2,41.21,41.16,41.21,7516.0,36.6904,36.6993,36.6547,36.6993,7516.0
2021-10-28 12:45:00,41.21,41.21,41.14,41.15,8595.0,36.6993,36.6993,36.6369,36.6458,8595.0
2021-10-28 12:50:00,41.15,41.15,41.08,41.08,10908.0,36.6458,36.6458,36.5835,36.5835,10908.0
2021-10-28 12:55:00,41.08,41.1,41.03,41.05,8202.0,36.5835,36.6013,36.539,36.5568,8202.0
2021-10-28 13:00:00,41.05,41.09,41.04,41.09,7784.0,36.5568,36.5924,36.5479,36.5924,7784.0
2021-10-28 13:05:00,41.09,41.09,41.04,41.07,9114.0,36.5924,36.5924,36.5479,36.5746,9114.0
2021-10-28 13:10:00,41.06,41.07,41.05,41.06,8677.0,36.5657,36.5746,36.5568,36.5657,8677.0
2021-10-28 13:15:00,41.06,41.08,41.01,41.04,11171.0,36.5657,36.5835,36.5212,36.5479,11171.0
2021-10-28 13:20:00,41.04,41.05,41.0,41.0,15807.0,36.5479,36.5568,36.5122,36.5122,15807.0
2021-10-28 13:25:00,40.99,40.99,40.97,40.98,2193.0,36.5033,36.5033,36.4855,36.4944,2193.0
2021-10-28 13:30:00,40.98,41.01,40.96,40.96,18428.0,36.4944,36.5212,36.4766,36.4766,18428.0
2021-10-28 13:35:00,40.96,40.97,40.95,40.97,3059.0,36.4766,36.4855,36.4677,36.4855,3059.0
2021-10-28 13:40:00,40.96,40.99,40.96,40.97,8585.0,36.4766,36.5033,36.4766,36.4855,8585.0
2021-10-28 13:45:00,40.98,40.98,40.95,40.95,11605.0,36.4944,36.4944,36.4677,36.4677,11605.0
2021-10-28 13:50:00,40.96,41.01,40.96,41.0,13129.0,36.4766,36.5212,36.4766,36.5122,13129.0
2021-10-28 13:55:00,41.0,41.0,40.95,40.96,13728.0,36.5122,36.5122,36.4677,36.4766,13728.0
2021-10-28 14:00:00,40.95,40.97,40.95,40.96,4601.0,36.4677,36.4855,36.4677,36.4766,4601.0
2021-10-28 14:05:00,40.97,40.98,40.94,40.94,11341.0,36.4855,36.4944,36.4588,36.4588,11341.0
2021-10-28 14:10:00,40.94,40.95,40.9,40.9,6645.0,36.4588,36.4677,36.4232,36.4232,6645.0
2021-10-28 14:15:00,40.9,40.9,40.86,40.89,13238.0,36.4232,36.4232,36.3876,36.4143,13238.0
2021-10-28 14:20:00,40.89,40.89,40.85,40.85,10306.0,36.4143,36.4143,36.3787,36.3787,10306.0
2021-10-28 14:25:00,40.85,40.86,40.81,40.82,12182.0,36.3787,36.3876,36.343,36.3519,12182.0
2021-10-28 14:30:00,40.83,40.87,40.8,40.85,12456.0,36.3609,36.3965,36.3341,36.3787,12456.0
2021-10-28 14:35:00,40.86,40.9,40.85,40.89,14601.0,36.3876,36.4232,36.3787,36.4143,14601.0
2021-10-28 14:40:00,40.89,40.89,40.83,40.84,11205.0,36.4143,36.4143,36.3609,36.3698,11205.0
2021-10-28 14:45:00,40.84,40.88,40.79,40.88,22852.0,36.3698,36.4054,36.3252,36.4054,22852.0
2021-10-28 14:50:00,40.89,40.92,40.88,40.89,13624.0,36.4143,36.441,36.4054,36.4143,13624.0
2021-10-28 14:55:00,40.89,40.91,40.8,40.8,17308.0,36.4143,36.4321,36.3341,36.3341,17308.0
2021-10-28 15:00:00,40.8,40.81,40.75,40.77,17034.0,36.3341,36.343,36.2896,36.3074,17034.0
2021-10-28 15:05:00,40.78,40.81,40.74,40.74,13435.0,36.3163,36.343,36.2807,36.2807,13435.0
2021-10-28 15:10:00,40.73,40.75,40.69,40.75,16377.0,36.2718,36.2896,36.2362,36.2896,16377.0
2021-10-28 15:15:00,40.74,40.75,40.63,40.68,36102.0,36.2807,36.2896,36.1827,36.2273,36102.0
2021-10-28 15:20:00,40.68,40.68,40.62,40.66,14461.0,36.2273,36.2273,36.1738,36.2095,14461.0
2021-10-28 15:25:00,40.66,40.66,40.62,40.65,22831.0,36.2095,36.2095,36.1738,36.2006,22831.0
2021-10-28 15:30:00,40.65,40.72,40.64,40.7,23901.0,36.2006,36.2629,36.1917,36.2451,23901.0
2021-10-28 15:35:00,40.7,40.82,40.7,40.78,19873.0,36.2451,36.3519,36.2451,36.3163,19873.0
2021-10-28 15:40:00,40.77,40.84,40.77,40.84,27088.0,36.3074,36.3698,36.3074,36.3698,27088.0
2021-10-28 15:45:00,40.84,40.84,40.76,40.8,42962.0,36.3698,36.3698,36.2985,36.3341,42962.0
2021-10-28 15:50:00,40.8,40.9,40.79,40.86,89220.0,36.3341,36.4232,36.3252,36.3876,89220.0
2021-10-28 15:55:00,40.87,40.89,40.82,40.84,152877.0,36.3965,36.4143,36.3519,36.3698,152877.0
2021-10-29 09:30:00,40.51,40.59,40.46,40.52,24767.0,36.3698,36.4416,36.3249,36.3788,24767.0
2021-10-29 09:35:00,40.5,40.52,40.42,40.44,3336.0,36.3608,36.3788,36.289,36.307,3336.0
2021-10-29 09:40:00,40.46,40.46,40.34,40.39,5852.0,36.3249,36.3249,36.2172,36.2621,5852.0
2021-10-29 09:45:00,40.39,40.51,40.39,40.51,13205.0,36.2621,36.3698,36.2621,36.3698,13205.0
2021-10-29 09:50:00,40.51,40.53,40.38,40.41,18472.0,36.3698,36.3878,36.2531,36.28,18472.0
2021-10-29 09:55:00,40.44,40.48,40.44,40.45,4720.0,36.307,36.3429,36.307,36.3159,4720.0
2021-10-29 10:00:00,40.44,40.52,40.42,40.5,10930.0,36.307,36.3788,36.289,36.3608,10930.0
2021-10-29 10:05:00,40.49,40.52,40.45,40.46,10358.0,36.3518,36.3788,36.3159,36.3249,10358.0
2021-10-29 10:10:00,40.46,40.46,40.36,40.4,3300.0,36.3249,36.3249,36.2351,36.271,3300.0
2021-10-29 10:15:00,40.39,40.4,40.34,40.36,7240.0,36.2621,36.271,36.2172,36.2351,7240.0
2021-10-29 10:20:00,40.37,40.41,40.34,40.37,4604.0,36.2441,36.28,36.2172,36.2441,4604.0
2021-10-29 10:25:00,40.35,40.42,40.35,40.42,4973.0,36.2262,36.289,36.2262,36.289,4973.0
2021-10-29 10:30:00,40.43,40.45,40.39,40.45,4625.0,36.298,36.3159,36.2621,36.3159,4625.0
2021-10-29 10:35:00,40.45,40.49,40.45,40.49,4920.0,36.3159,36.3518,36.3159,36.3518,4920.0
2021-10-29 10:40:00,40.49,40.49,40.44,40.45,3254.0,36.3518,36.3518,36.307,36.3159,3254.0
2021-10-29 10:45:00,40.46,40.5,40.43,40.45,10388.0,36.3249,36.3608,36.298,36.3159,10388.0
2021-10-29 10:50:00,40.46,40.49,40.46,40.46,2484.0,36.3249,36.3518,36.3249,36.3249,2484.0
2021-10-29 10:55:00,40.47,40.51,40.43,40.44,9500.0,36.3339,36.3698,36.298,36.307,9500.0
2021-10-29 11:00:00,40.45,40.49,40.43,40.47,5816.0,36.3159,36.3518,36.298,36.3339,5816.0
2021-10-29 11:05:00,40.48,40.48,40.43,40.44,3889.0,36.3429,36.3429,36.298,36.307,3889.0
2021-10-29 11:10:00,40.44,40.46,40.42,40.44,6052.0,36.307,36.3249,36.289,36.307,6052.0
2021-10-29 11:15:00,40.44,40.44,40.37,40.38,9066.0,36.307,36.307,36.2441,36.2531,9066.0
2021-10-29 11:20:00,40.38,40.38,40.28,40.3,12308.0,36.2531,36.2531,36.1633,36.1813,12308.0
2021-10-29 11:25:00,40.3,40.32,40.3,40.3,3378.0,36.1813,36.1992,36.1813,36.1813,3378.0
2021-10-29 11:30:00,40.3,40.38,40.3,40.38,7110.0,36.1813,36.2531,36.1813,36.2531,7110.0
2021-10-29 11:35:00,40.38,40.41,40.36,40.37,8841.0,36.2531,36.28,36.2351,36.2441,8841.0
2021-10-29 11:40:00,40.36,40.39,40.35,40.36,3941.0,36.2351,36.2621,36.2262,36.2351,3941.0
2021-10-29 11:45:00,40.36,40.4,40.36,40.39,4826.0,36.2351,36.271,36.2351,36.2621,4826.0
2021-10-29 11:50:00,40.38,40.43,40.37,40.39,12144.0,36.2531,36.298,36.2441,36.2621,12144.0
2021-10-29 11:55:00,40.39,40.4,40.36,40.4,3508.0,36.2621,36.271,36.2351,36.271,3508.0
2021-10-29 12:00:00,40.39,40.4,40.36,40.38,3876.0,36.2621,36.271,36.2351,36.2531,3876.0
2021-10-29 12:05:00,40.38,40.44,40.38,40.44,6662.0,36.2531,36.307,36.2531,36.307,6662.0
2021-10-29 12:10:00,40.44,40.45,40.4,40.41,18261.0,36.307,36.3159,36.271,36.28,18261.0
2021-10-29 12:15:00,40.38,40.4,40.35,40.36,7694.0,36.2531,36.271,36.2262,36.2351,7694.0
2021-10-29 12:20:00,40.35,40.36,40.23,40.26,20641.0,36.2262,36.2351,36.1184,36.1454,20641.0
2021-10-29 12:25:00,40.27,40.29,40.2,40.23,9020.0,36.1543,36.1723,36.0915,36.1184,9020.0
2021-10-29 12:30:00,40.23,40.27,40.22,40.22,8278.0,36.1184,36.1543,36.1094,36.1094,8278.0
2021-10-29 12:35:00,40.21,40.24,40.2,40.2,6706.0,36.1005,36.1274,36.0915,36.0915,6706.0
2021-10-29 12:40:00,40.21,40.22,40.16,40.18,5204.0,36.1005,36.1094,36.0556,36.0735,5204.0
2021-10-29 12:45:00,40.19,40.23,40.18,40.22,5913.0,36.0825,36.1184,36.0735,36.1094,5913.0
2021-10-29 12:50:00,40.23,40.25,40.22,40.23,4838.0,36.1184,36.1364,36.1094,36.1184,4838.0
2021-10-29 12:55:00,40.23,40.25,40.22,40.24,4964.0,36.1184,36.1364,36.1094,36.1274,4964.0
2021-10-29 13:00:00,40.24,40.24,40.19,40.21,9603.0,36.1274,36.1274,36.0825,36.1005,9603.0
2021-10-29 13:05:00,40.22,40.24,40.21,40.21,1400.0,36.1094,36.1274,36.1005,36.1005,1400.0
2021-10-29 13:10:00,40.22,40.24,40.21,40.24,5108.0,36.1094,36.1274,36.1005,36.1274,5108.0
2021-10-29 13:15:00,40.24,40.25,40.23,40.24,4951.0,36.1274,36.1364,36.1184,36.1274,4951.0
2021-10-29 13:20:00,40.24,40.24,40.17,40.18,18645.0,36.1274,36.1274,36.0646,36.0735,18645.0
2021-10-29 13:25:00,40.17,40.18,40.13,40.14,22029.0,36.0646,36.0735,36.0286,36.0376,22029.0
2021-10-29 13:30:00,40.14,40.18,40.09,40.09,18370.0,36.0376,36.0735,35.9927,35.9927,18370.0
2021-10-29 13:35:00,40.08,40.08,39.97,39.99,23487.0,35.9838,35.9838,35.885,35.9029,23487.0
2021-10-29 13:40:00,40.0,40.06,39.97,40.06,6024.0,35.9119,35.9658,35.885,35.9658,6024.0
2021-10-29 13:45:00,40.06,40.06,40.03,40.05,9946.0,35.9658,35.9658,35.9389,35.9568,9946.0
2021-10-29 13:50:00,40.05,40.07,40.04,40.05,5705.0,35.9568,35.9748,35.9478,35.9568,5705.0
2021-10-29 13:55:00,40.06,40.09,40.05,40.08,4726.0,35.9658,35.9927,35.9568,35.9838,4726.0
2021-10-29 14:00:00,40.09,40.12,40.08,40.1,4725.0,35.9927,36.0197,35.9838,36.0017,4725.0
2021-10-29 14:05:00,40.09,40.09,40.02,40.07,14411.0,35.9927,35.9927,35.9299,35.9748,14411.0
2021-10-29 14:10:00,40.06,40.09,40.05,40.05,14801.0,35.9658,35.9927,35.9568,35.9568,14801.0
2021-10-29 14:15:00,40.05,40.07,40.03,40.06,15074.0,35.9568,35.9748,35.9389,35.9658,15074.0
2021-10-29 14:20:00,40.07,40.09,40.06,40.07,7388.0,35.9748,35.9927,35.9658,35.9748,7388.0
2021-10-29 14:25:00,40.07,40.12,40.05,40.08,18159.0,35.9748,36.0197,35.9568,35.9838,18159.0
2021-10-29 14:30:00,40.07,40.07,39.99,39.99,37898.0,35.9748,35.9748,35.9029,35.9029,37898.0
2021-10-29 14:35:00,40.01,40.01,39.86,39.87,19132.0,35.9209,35.9209,35.7862,35.7952,19132.0
2021-10-29 14:40:00,39.87,39.92,39.86,39.9,5311.0,35.7952,35.8401,35.7862,35.8221,5311.0
2021-10-29 14:45:00,39.9,39.91,39.86,39.89,7580.0,35.8221,35.8311,35.7862,35.8132,7580.0
2021-10-29 14:50:00,39.89,39.9,39.86,39.86,5130.0,35.8132,35.8221,35.7862,35.7862,5130.0
2021-10-29 14:55:00,39.86,39.86,39.78,39.8,10405.0,35.7862,35.7862,35.7144,35.7324,10405.0
2021-10-29 15:00:00,39.81,39.86,39.81,39.82,12871.0,35.7413,35.7862,35.7413,35.7503,12871.0
2021-10-29 15:05:00,39.81,39.87,39.8,39.84,7016.0,35.7413,35.7952,35.7324,35.7683,7016.0
2021-10-29 15:10:00,39.84,39.85,39.77,39.77,13612.0,35.7683,35.7773,35.7054,35.7054,13612.0
2021-10-29 15:15:00,39.77,39.78,39.66,39.7,19802.0,35.7054,35.7144,35.6067,35.6426,19802.0
2021-10-29 15:20:00,39.72,39.73,39.69,39.72,10563.0,35.6605,35.6695,35.6336,35.6605,10563.0
2021-10-29 15:25:00,39.72,39.76,39.7,39.75,13524.0,35.6605,35.6965,35.6426,35.6875,13524.0
2021-10-29 15:30:00,39.76,39.81,39.75,39.77,22376.0,35.6965,35.7413,35.6875,35.7054,22376.0
2021-10-29 15:35:00,39.77,39.86,39.76,39.86,31192.0,35.7054,35.7862,35.6965,35.7862,31192.0
2021-10-29 15:40:00,39.86,40.0,39.85,39.99,46233.0,35.7862,35.9119,35.7773,35.9029,46233.0
2021-10-29 15:45:00,39.99,40.0,39.91,39.91,42854.0,35.9029,35.9119,35.8311,35.8311,42854.0
2021-10-29 15:50:00,39.91,39.98,39.88,39.94,50575.0,35.8311,35.894,35.8042,35.8581,50575.0
2021-10-29 15:55:00,39.93,39.98,39.87,39.89,192854.0,35.8491,35.894,35.7952,35.8132,192854.0
2021-11-01 09:30:00,39.9,40.1,39.78,40.06,26831.0,35.8221,36.0017,35.7144,35.9658,26831.0
2021-11-01 09:35:00,40.07,40.14,39.99,40.14,6156.0,35.9748,36.0376,35.9029,36.0376,6156.0
2021-11-01 09:40:00,40.16,40.19,40.06,40.12,4963.0,36.0556,36.0825,35.9658,36.0197,4963.0
2021-11-01 09:45:00,40.14,40.28,40.14,40.25,19379.0,36.0376,36.1633,36.0376,36.1364,19379.0
2021-11-01 09:50:00,40.26,40.34,40.24,40.33,17959.0,36.1454,36.2172,36.1274,36.2082,17959.0
2021-11-01 09:55:00,40.33,40.44,40.33,40.42,16996.0,36.2082,36.307,36.2082,36.289,16996.0
2021-11-01 10:00:00,40.44,40.62,40.42,40.58,24256.0,36.307,36.4686,36.289,36.4327,24256.0
2021-11-01 10:05:00,40.59,40.76,40.59,40.75,20262.0,36.4416,36.5943,36.4416,36.5853,20262.0
2021-11-01 10:10:00,40.76,40.82,40.69,40.69,21811.0,36.5943,36.6481,36.5314,36.5314,21811.0
2021-11-01 10:15:00,40.66,40.78,40.63,40.76,11133.0,36.5045,36.6122,36.4775,36.5943,11133.0
2021-11-01 10:20:00,40.75,40.83,40.7,40.74,44865.0,36.5853,36.6571,36.5404,36.5763,44865.0
2021-11-01 10:25:00,40.75,40.77,40.72,40.76,10832.0,36.5853,36.6032,36.5583,36.5943,10832.0
2021-11-01 10:30:00,40.76,40.88,40.76,40.84,13916.0,36.5943,36.702,36.5943,36.6661,13916.0
2021-11-01 10:35:00,40.84,40.86,40.73,40.73,53933.0,36.6661,36.684,36.5673,36.5673,53933.0
2021-11-01 10:40:00,40.71,40.75,40.64,40.68,46194.0,36.5494,36.5853,36.4865,36.5224,46194.0
2021-11-01 10:45:00,40.69,40.71,40.64,40.68,5896.0,36.5314,36.5494,36.4865,36.5224,5896.0
2021-11-01 10:50:00,40.66,40.68,40.52,40.54,7318.0,36.5045,36.5224,36.3788,36.3967,7318.0
2021-11-01 10:55:00,40.56,40.68,40.54,40.68,14504.0,36.4147,36.5224,36.3967,36.5224,14504.0
2021-11-01 11:00:00,40.69,40.78,40.68,40.74,9966.0,36.5314,36.6122,36.5224,36.5763,9966.0
2021-11-01 11:05:00,40.74,40.79,40.72,40.72,18561.0,36.5763,36.6212,36.5583,36.5583,18561.0
2021-11-01 11:10:00,40.72,40.76,40.68,40.74,10427.0,36.5583,36.5943,36.5224,36.5763,10427.0
2021-11-01 11:15:00,40.73,40.79,40.67,40.77,39014.0,36.5673,36.6212,36.5135,36.6032,39014.0
2021-11-01 11:20:00,40.78,40.78,40.71,40.74,19603.0,36.6122,36.6122,36.5494,36.5763,19603.0
2021-11-01 11:25:00,40.75,40.78,40.73,40.75,23391.0,36.5853,36.6122,36.5673,36.5853,23391.0
2021-11-01 11:30:00,40.74,40.74,40.63,40.68,436992.0,36.5763,36.5763,36.4775,36.5224,436992.0
2021-11-01 11:35:00,40.68,40.72,40.6,40.68,35142.0,36.5224,36.5583,36.4506,36.5224,35142.0
2021-11-01 11:40:00,40.7,40.71,40.61,40.67,34861.0,36.5404,36.5494,36.4596,36.5135,34861.0
2021-11-01 11:45:00,40.68,40.8,40.67,40.68,77653.0,36.5224,36.6302,36.5135,36.5224,77653.0
2021-11-01 11:50:00,40.7,40.7,40.58,40.62,20397.0,36.5404,36.5404,36.4327,36.4686,20397.0
2021-11-01 11:55:00,40.63,40.65,40.56,40.63,9903.0,36.4775,36.4955,36.4147,36.4775,9903.0
2021-11-01 12:00:00,40.63,40.73,40.62,40.69,17046.0,36.4775,36.5673,36.4686,36.5314,17046.0
2021-11-01 12:05:00,40.7,40.74,40.61,40.61,15320.0,36.5404,36.5763,36.4596,36.4596,15320.0
2021-11-01 12:10:00,40.63,40.65,40.59,40.62,12468.0,36.4775,36.4955,36.4416,36.4686,12468.0
2021-11-01 12:15:00,40.63,40.7,40.62,40.66,11895.0,36.4775,36.5404,36.4686,36.5045,11895.0
2021-11-01 12:20:00,40.66,40.67,40.63,40.64,13204.0,36.5045,36.5135,36.4775,36.4865,13204.0
2021-11-01 12:25:00,40.63,40.66,40.63,40.65,13451.0,36.4775,36.5045,36.4775,36.4955,13451.0
2021-11-01 12:30:00,40.65,40.65,40.63,40.64,8183.0,36.4955,36.4955,36.4775,36.4865,8183.0
2021-11-01 12:35:00,40.65,40.71,40.63,40.65,92005.0,36.4955,36.5494,36.4775,36.4955,92005.0
2021-11-01 12:40:00,40.65,40.67,40.58,40.59,52506.0,36.4955,36.5135,36.4327,36.4416,52506.0
2021-11-01 12:45:00,40.59,40.79,40.57,40.79,529807.0,36.4416,36.6212,36.4237,36.6212,529807.0
2021-11-01 12:50:00,40.78,40.9,40.77,40.86,17647.0,36.6122,36.7199,36.6032,36.684,17647.0
2021-11-01 12:55:00,40.84,40.89,40.8,40.85,15718.0,36.6661,36.711,36.6302,36.6751,15718.0
2021-11-01 13:00:00,40.86,40.89,40.84,40.85,19282.0,36.684,36.711,36.6661,36.6751,19282.0
2021-11-01 13:05:00,40.86,40.87,40.79,40.8,19418.0,36.684,36.693,36.6212,36.6302,19418.0
2021-11-01 13:10:00,40.78,40.79,40.67,40.68,13830.0,36.6122,36.6212,36.5135,36.5224,13830.0
2021-11-01 13:15:00,40.68,40.7,40.59,40.62,12099.0,36.5224,36.5404,36.4416,36.4686,12099.0
2021-11-01 13:20:00,40.63,40.69,40.59,40.59,9247.0,36.4775,36.5314,36.4416,36.4416,9247.0
2021-11-01 13:25:00,40.59,40.66,40.57,40.61,15181.0,36.4416,36.5045,36.4237,36.4596,15181.0
2021-11-01 13:30:00,40.61,40.68,40.6,40.64,9883.0,36.4596,36.5224,36.4506,36.4865,9883.0
2021-11-01 13:35:00,40.64,40.68,40.62,40.68,9889.0,36.4865,36.5224,36.4686,36.5224,9889.0
2021-11-01 13:40:00,40.69,40.73,40.67,40.7,11596.0,36.5314,36.5673,36.5135,36.5404,11596.0
2021-11-01 13:45:00,40.71,40.71,40.62,40.63,11447.0,36.5494,36.5494,36.4686,36.4775,11447.0
2021-11-01 13:50:00,40.63,40.66,40.59,40.64,9175.0,36.4775,36.5045,36.4416,36.4865,9175.0
2021-11-01 13:55:00,40.65,40.69,40.65,40.67,10017.0,36.4955,36.5314,36.4955,36.5135,10017.0
2021-11-01 14:00:00,40.69,40.69,40.65,40.67,8349.0,36.5314,36.5314,36.4955,36.5135,8349.0
2021-11-01 14:05:00,40.65,40.65,40.57,40.58,13798.0,36.4955,36.4955,36.4237,36.4327,13798.0
2021-11-01 14:10:00,40.58,40.6,40.52,40.58,12950.0,36.4327,36.4506,36.3788,36.4327,12950.0
2021-11-01 14:15:00,40.59,40.63,40.56,40.58,12057.0,36.4416,36.4775,36.4147,36.4327,12057.0
2021-11-01 14:20:00,40.58,40.6,40.55,40.56,9392.0,36.4327,36.4506,36.4057,36.4147,9392.0
2021-11-01 14:25:00,40.56,40.57,40.49,40.51,16860.0,36.4147,36.4237,36.3518,36.3698,16860.0
2021-11-01 14:30:00,40.52,40.66,40.51,40.6,13085.0,36.3788,36.5045,36.3698,36.4506,13085.0
2021-11-01 14:35:00,40.61,40.66,40.61,40.63,8138.0,36.4596,36.5045,36.4596,36.4775,8138.0
2021-11-01 14:40:00,40.64,40.67,40.61,40.65,16947.0,36.4865,36.5135,36.4596,36.4955,16947.0
2021-11-01 14:45:00,40.64,40.7,40.62,40.7,13271.0,36.4865,36.5404,36.4686,36.5404,13271.0
2021-11-01 14:50:00,40.7,40.71,40.59,40.61,36679.0,36.5404,36.5494,36.4416,36.4596,36679.0
2021-11-01 14:55:00,40.62,40.62,40.56,40.58,11890.0,36.4686,36.4686,36.4147,36.4327,11890.0
2021-11-01 15:00:00,40.58,40.64,40.57,40.58,13551.0,36.4327,36.4865,36.4237,36.4327,13551.0
2021-11-01 15:05:00,40.57,40.58,40.49,40.54,16285.0,36.4237,36.4327,36.3518,36.3967,16285.0
2021-11-01 15:10:00,40.53,40.6,40.52,40.6,12232.0,36.3878,36.4506,36.3788,36.4506,12232.0
2021-11-01 15:15:00,40.61,40.61,40.53,40.54,12976.0,36.4596,36.4596,36.3878,36.3967,12976.0
2021-11-01 15:20:00,40.54,40.54,40.48,40.48,22365.0,36.3967,36.3967,36.3429,36.3429,22365.0
2021-11-01 15:25:00,40.48,40.52,40.46,40.5,14868.0,36.3429,36.3788,36.3249,36.3608,14868.0
2021-11-01 15:30:00,40.5,40.56,40.49,40.54,33085.0,36.3608,36.4147,36.3518,36.3967,33085.0
2021-11-01 15:35:00,40.54,40.56,40.53,40.55,23681.0,36.3967,36.4147,36.3878,36.4057,23681.0
2021-11-01 15:40:00,40.56,40.56,40.47,40.5,81368.0,36.4147,36.4147,36.3339,36.3608,81368.0
2021-11-01 15:45:00,40.5,40.51,40.42,40.44,65306.0,36.3608,36.3698,36.289,36.307,65306.0
2021-11-01 15:50:00,40.43,40.53,40.42,40.52,495249.0,36.298,36.3878,36.289,36.3788,495249.0
2021-11-01 15:55:00,40.53,40.55,40.45,40.45,202274.0,36.3878,36.4057,36.3159,36.3159,202274.0
2021-11-02 09:30:00,40.53,40.71,40.31,40.4,29539.0,36.3878,36.5494,36.1902,36.271,29539.0
2021-11-02 09:35:00,40.33,40.37,39.96,40.02,17046.0,36.2082,36.2441,35.876,35.9299,17046.0
2021-11-02 09:40:00,39.95,39.96,39.7,39.7,12643.0,35.867,35.876,35.6426,35.6426,12643.0
2021-11-02 09:45:00,39.67,39.78,39.52,39.54,20594.0,35.6157,35.7144,35.481,35.4989,20594.0
2021-11-02 09:50:00,39.53,39.65,39.53,39.57,7303.0,35.49,35.5977,35.49,35.5259,7303.0
2021-11-02 09:55:00,39.54,39.54,39.35,39.35,35564.0,35.4989,35.4989,35.3284,35.3284,35564.0
2021-11-02 10:00:00,39.38,39.52,39.38,39.39,82433.0,35.3553,35.481,35.3553,35.3643,82433.0
2021-11-02 10:05:00,39.39,39.52,39.35,39.52,29617.0,35.3643,35.481,35.3284,35.481,29617.0
2021-11-02 10:10:00,39.54,39.54,39.41,39.41,17464.0,35.4989,35.4989,35.3822,35.3822,17464.0
2021-11-02 10:15:00,39.42,39.43,39.32,39.42,18492.0,35.3912,35.4002,35.3014,35.3912,18492.0
2021-11-02 10:20:00,39.44,39.46,39.39,39.41,6707.0,35.4092,35.4271,35.3643,35.3822,6707.0
2021-11-02 10:25:00,39.41,39.41,39.23,39.29,41947.0,35.3822,35.3822,35.2206,35.2745,41947.0
2021-11-02 10:30:00,39.3,39.3,39.16,39.17,13497.0,35.2835,35.2835,35.1578,35.1668,13497.0
2021-11-02 10:35:00,39.16,39.19,39.13,39.15,35751.0,35.1578,35.1847,35.1308,35.1488,35751.0
2021-11-02 10:40:00,39.15,39.15,39.07,39.08,40143.0,35.1488,35.1488,35.077,35.086,40143.0
2021-11-02 10:45:00,39.09,39.1,38.98,39.09,24018.0,35.0949,35.1039,34.9962,35.0949,24018.0
2021-11-02 10:50:00,39.08,39.15,39.08,39.1,9321.0,35.086,35.1488,35.086,35.1039,9321.0
2021-11-02 10:55:00,39.1,39.15,39.06,39.1,37830.0,35.1039,35.1488,35.068,35.1039,37830.0
2021-11-02 11:00:00,39.1,39.16,39.09,39.12,17756.0,35.1039,35.1578,35.0949,35.1219,17756.0
2021-11-02 11:05:00,39.12,39.15,39.11,39.13,11874.0,35.1219,35.1488,35.1129,35.1308,11874.0
2021-11-02 11:10:00,39.13,39.27,39.12,39.25,14027.0,35.1308,35.2565,35.1219,35.2386,14027.0
2021-11-02 11:15:00,39.23,39.23,39.17,39.18,14339.0,35.2206,35.2206,35.1668,35.1757,14339.0
2021-11-02 11:20:00,39.19,39.21,39.16,39.18,8287.0,35.1847,35.2027,35.1578,35.1757,8287.0
2021-11-02 11:25:00,39.18,39.25,39.13,39.2,53279.0,35.1757,35.2386,35.1308,35.1937,53279.0
2021-11-02 11:30:00,39.18,39.21,39.17,39.2,60331.0,35.1757,35.2027,35.1668,35.1937,60331.0
2021-11-02 11:35:00,39.2,39.2,39.11,39.19,20530.0,35.1937,35.1937,35.1129,35.1847,20530.0
2021-11-02 11:40:00,39.17,39.19,39.1,39.17,88804.0,35.1668,35.1847,35.1039,35.1668,88804.0
2021-11-02 11:45:00,39.18,39.2,39.13,39.18,31468.0,35.1757,35.1937,35.1308,35.1757,31468.0
2021-11-02 11:50:00,39.19,39.2,39.14,39.16,15942.0,35.1847,35.1937,35.1398,35.1578,15942.0
2021-11-02 11:55:00,39.16,39.18,39.13,39.16,15329.0,35.1578,35.1757,35.1308,35.1578,15329.0
2021-11-02 12:00:00,39.16,39.16,39.09,39.13,22552.0,35.1578,35.1578,35.0949,35.1308,22552.0
2021-11-02 12:05:00,39.16,39.24,39.15,39.23,20365.0,35.1578,35.2296,35.1488,35.2206,20365.0
2021-11-02 12:10:00,39.24,39.35,39.22,39.31,17757.0,35.2296,35.3284,35.2116,35.2924,17757.0
2021-11-02 12:15:00,39.32,39.36,39.32,39.34,12504.0,35.3014,35.3373,35.3014,35.3194,12504.0
2021-11-02 12:20:00,39.35,39.37,39.32,39.34,7960.0,35.3284,35.3463,35.3014,35.3194,7960.0
2021-11-02 12:25:00,39.34,39.36,39.33,39.34,8220.0,35.3194,35.3373,35.3104,35.3194,8220.0
2021-11-02 12:30:00,39.34,39.36,39.33,39.35,10856.0,35.3194,35.3373,35.3104,35.3284,10856.0
2021-11-02 12:35:00,39.35,39.36,39.31,39.35,15867.0,35.3284,35.3373,35.2924,35.3284,15867.0
2021-11-02 12:40:00,39.35,39.37,39.28,39.3,10062.0,35.3284,35.3463,35.2655,35.2835,10062.0
2021-11-02 12:45:00,39.31,39.31,39.24,39.25,5201.0,35.2924,35.2924,35.2296,35.2386,5201.0
2021-11-02 12:50:00,39.25,39.29,39.24,39.26,9009.0,35.2386,35.2745,35.2296,35.2476,9009.0
2021-11-02 12:55:00,39.24,39.33,39.24,39.27,13519.0,35.2296,35.3104,35.2296,35.2565,13519.0
2021-11-02 13:00:00,39.28,39.3,39.27,39.28,7449.0,35.2655,35.2835,35.2565,35.2655,7449.0
2021-11-02 13:05:00,39.28,39.29,39.26,39.27,4454.0,35.2655,35.2745,35.2476,35.2565,4454.0
2021-11-02 13:10:00,39.27,39.29,39.25,39.25,21531.0,35.2565,35.2745,35.2386,35.2386,21531.0
2021-11-02 13:15:00,39.23,39.26,39.19,39.23,15518.0,35.2206,35.2476,35.1847,35.2206,15518.0
2021-11-02 13:20:00,39.23,39.23,39.16,39.17,5682.0,35.2206,35.2206,35.1578,35.1668,5682.0
2021-11-02 13:25:00,39.18,39.19,39.1,39.15,38043.0,35.1757,35.1847,35.1039,35.1488,38043.0
2021-11-02 13:30:00,39.16,39.17,39.12,39.12,12054.0,35.1578,35.1668,35.1219,35.1219,12054.0
2021-11-02 13:35:00,39.13,39.22,39.1,39.16,63628.0,35.1308,35.2116,35.1039,35.1578,63628.0
2021-11-02 13:40:00,39.15,39.22,39.15,39.22,6261.0,35.1488,35.2116,35.1488,35.2116,6261.0
2021-11-02 13:45:00,39.22,39.23,39.16,39.17,10504.0,35.2116,35.2206,35.1578,35.1668,10504.0
2021-11-02 13:50:00,39.18,39.2,39.15,39.17,15069.0,35.1757,35.1937,35.1488,35.1668,15069.0
2021-11-02 13:55:00,39.15,39.29,39.14,39.28,29065.0,35.1488,35.2745,35.1398,35.2655,29065.0
2021-11-02 14:00:00,39.3,39.37,39.24,39.36,31854.0,35.2835,35.3463,35.2296,35.3373,31854.0
2021-11-02 14:05:00,39.37,39.44,39.36,39.36,17337.0,35.3463,35.4092,35.3373,35.3373,17337.0
2021-11-02 14:10:00,39.37,39.42,39.37,39.42,13145.0,35.3463,35.3912,35.3463,35.3912,13145.0
2021-11-02 14:15:00,39.41,39.51,39.39,39.48,12479.0,35.3822,35.472,35.3643,35.4451,12479.0
2021-11-02 14:20:00,39.49,39.5,39.42,39.43,19170.0,35.4541,35.463,35.3912,35.4002,19170.0
2021-11-02 14:25:00,39.42,39.51,39.41,39.44,20107.0,35.3912,35.472,35.3822,35.4092,20107.0
2021-11-02 14:30:00,39.46,39.49,39.44,39.48,9712.0,35.4271,35.4541,35.4092,35.4451,9712.0
2021-11-02 14:35:00,39.48,39.52,39.47,39.48,22201.0,35.4451,35.481,35.4361,35.4451,22201.0
2021-11-02 14:40:00,39.46,39.49,39.46,39.48,9411.0,35.4271,35.4541,35.4271,35.4451,9411.0
2021-11-02 14:45:00,39.47,39.59,39.46,39.58,26856.0,35.4361,35.5438,35.4271,35.5349,26856.0
2021-11-02 14:50:00,39.58,39.58,39.51,39.53,10933.0,35.5349,35.5349,35.472,35.49,10933.0
2021-11-02 14:55:00,39.52,39.57,39.49,39.51,89120.0,35.481,35.5259,35.4541,35.472,89120.0
2021-11-02 15:00:00,39.51,39.56,39.49,39.55,47267.0,35.472,35.5169,35.4541,35.5079,47267.0
2021-11-02 15:05:00,39.55,39.66,39.54,39.62,15767.0,35.5079,35.6067,35.4989,35.5708,15767.0
2021-11-02 15:10:00,39.62,39.65,39.58,39.59,17135.0,35.5708,35.5977,35.5349,35.5438,17135.0
2021-11-02 15:15:00,39.58,39.62,39.58,39.59,18903.0,35.5349,35.5708,35.5349,35.5438,18903.0
2021-11-02 15:20:00,39.58,39.61,39.55,39.59,14734.0,35.5349,35.5618,35.5079,35.5438,14734.0
2021-11-02 15:25:00,39.59,39.62,39.57,39.6,15544.0,35.5438,35.5708,35.5259,35.5528,15544.0
2021-11-02 15:30:00,39.59,39.59,39.44,39.48,30870.0,35.5438,35.5438,35.4092,35.4451,30870.0
2021-11-02 15:35:00,39.48,39.52,39.44,39.47,28881.0,35.4451,35.481,35.4092,35.4361,28881.0
2021-11-02 15:40:00,39.47,39.59,39.46,39.59,31924.0,35.4361,35.5438,35.4271,35.5438,31924.0
2021-11-02 15:45:00,39.59,39.65,39.57,39.64,40502.0,35.5438,35.5977,35.5259,35.5887,40502.0
2021-11-02 15:50:00,39.64,39.64,39.49,39.52,153893.0,35.5887,35.5887,35.4541,35.481,153893.0
2021-11-02 15:55:00,39.53,39.59,39.51,39.55,279152.0,35.49,35.5438,35.472,35.5079,279152.0
2021-11-03 09:30:00,39.38,39.48,39.31,39.48,20292.0,35.3553,35.4451,35.2924,35.4451,20292.0
2021-11-03 09:35:00,39.49,39.51,39.37,39.45,20041.0,35.4541,35.472,35.3463,35.4181,20041.0
2021-11-03 09:40:00,39.45,39.54,39.45,39.52,9687.0,35.4181,35.4989,35.4181,35.481,9687.0
2021-11-03 09:45:00,39.52,39.54,39.35,39.4,13158.0,35.481,35.4989,35.3284,35.3732,13158.0
2021-11-03 09:50:00,39.39,39.48,39.39,39.44,13600.0,35.3643,35.4451,35.3643,35.4092,13600.0
2021-11-03 09:55:00,39.45,39.48,39.37,39.37,15667.0,35.4181,35.4451,35.3463,35.3463,15667.0
2021-11-03 10:00:00,39.37,39.49,39.37,39.42,18706.0,35.3463,35.4541,35.3463,35.3912,18706.0
2021-11-03 10:05:00,39.41,39.58,39.4,39.56,36682.0,35.3822,35.5349,35.3732,35.5169,36682.0
2021-11-03 10:10:00,39.55,39.63,39.53,39.6,17870.0,35.5079,35.5797,35.49,35.5528,17870.0
2021-11-03 10:15:00,39.58,39.59,39.45,39.46,27402.0,35.5349,35.5438,35.4181,35.4271,27402.0
2021-11-03 10:20:00,39.45,39.45,39.33,39.41,24064.0,35.4181,35.4181,35.3104,35.3822,24064.0
2021-11-03 10:25:00,39.41,39.48,39.4,39.44,16780.0,35.3822,35.4451,35.3732,35.4092,16780.0
2021-11-03 10:30:00,39.42,39.48,39.36,39.39,17132.0,35.3912,35.4451,35.3373,35.3643,17132.0
2021-11-03 10:35:00,39.39,39.48,39.38,39.46,22973.0,35.3643,35.4451,35.3553,35.4271,22973.0
2021-11-03 10:40:00,39.45,39.5,39.44,39.46,53285.0,35.4181,35.463,35.4092,35.4271,53285.0
2021-11-03 10:45:00,39.46,39.64,39.44,39.62,10948.0,35.4271,35.5887,35.4092,35.5708,10948.0
2021-11-03 10:50:00,39.61,39.62,39.55,39.55,41468.0,35.5618,35.5708,35.5079,35.5079,41468.0
2021-11-03 10:55:00,39.56,39.63,39.55,39.61,28827.0,35.5169,35.5797,35.5079,35.5618,28827.0
2021-11-03 11:00:00,39.61,39.64,39.52,39.53,30171.0,35.5618,35.5887,35.481,35.49,30171.0
2021-11-03 11:05:00,39.53,39.56,39.52,39.52,22529.0,35.49,35.5169,35.481,35.481,22529.0
2021-11-03 11:10:00,39.52,39.54,39.41,39.41,9440.0,35.481,35.4989,35.3822,35.3822,9440.0
2021-11-03 11:15:00,39.42,39.52,39.41,39.5,25641.0,35.3912,35.481,35.3822,35.463,25641.0
2021-11-03 11:20:00,39.5,39.63,39.49,39.62,21324.0,35.463,35.5797,35.4541,35.5708,21324.0
2021-11-03 11:25:00,39.63,39.64,39.54,39.58,19380.0,35.5797,35.5887,35.4989,35.5349,19380.0
2021-11-03 11:30:00,39.57,39.65,39.56,39.57,108275.0,35.5259,35.5977,35.5169,35.5259,108275.0
2021-11-03 11:35:00,39.56,39.57,39.5,39.52,17011.0,35.5169,35.5259,35.463,35.481,17011.0
2021-11-03 11:40:00,39.52,39.56,39.48,39.54,16297.0,35.481,35.5169,35.4451,35.4989,16297.0
2021-11-03 11:45:00,39.54,39.57,39.5,39.56,13292.0,35.4989,35.5259,35.463,35.5169,13292.0
2021-11-03 11:50:00,39.56,39.57,39.54,39.56,15832.0,35.5169,35.5259,35.4989,35.5169,15832.0
2021-11-03 11:55:00,39.55,39.56,39.53,39.55,24618.0,35.5079,35.5169,35.49,35.5079,24618.0
2021-11-03 12:00:00,39.55,39.62,39.54,39.62,36513.0,35.5079,35.5708,35.4989,35.5708,36513.0
2021-11-03 12:05:00,39.63,39.79,39.62,39.76,21869.0,35.5797,35.7234,35.5708,35.6965,21869.0
2021-11-03 12:10:00,39.75,39.81,39.71,39.79,18959.0,35.6875,35.7413,35.6516,35.7234,18959.0
2021-11-03 12:15:00,39.8,39.81,39.69,39.7,26378.0,35.7324,35.7413,35.6336,35.6426,26378.0
2021-11-03 12:20:00,39.71,39.76,39.68,39.68,19638.0,35.6516,35.6965,35.6246,35.6246,19638.0
2021-11-03 12:25:00,39.69,39.77,39.67,39.73,17807.0,35.6336,35.7054,35.6157,35.6695,17807.0
2021-11-03 12:30:00,39.72,39.76,39.68,39.7,31815.0,35.6605,35.6965,35.6246,35.6426,31815.0
2021-11-03 12:35:00,39.7,39.72,39.68,39.68,22854.0,35.6426,35.6605,35.6246,35.6246,22854.0
2021-11-03 12:40:00,39.68,39.75,39.68,39.73,11936.0,35.6246,35.6875,35.6246,35.6695,11936.0
2021-11-03 12:45:00,39.73,39.75,39.66,39.66,23369.0,35.6695,35.6875,35.6067,35.6067,23369.0
2021-11-03 12:50:00,39.66,39.66,39.57,39.58,10759.0,35.6067,35.6067,35.5259,35.5349,10759.0
2021-11-03 12:55:00,39.58,39.64,39.55,39.64,20600.0,35.5349,35.5887,35.5079,35.5887,20600.0
2021-11-03 13:00:00,39.63,39.63,39.57,39.62,13509.0,35.5797,35.5797,35.5259,35.5708,13509.0
2021-11-03 13:05:00,39.62,39.62,39.58,39.59,10072.0,35.5708,35.5708,35.5349,35.5438,10072.0
2021-11-03 13:10:00,39.6,39.62,39.58,39.61,15387.0,35.5528,35.5708,35.5349,35.5618,15387.0
2021-11-03 13:15:00,39.6,39.69,39.6,39.67,10947.0,35.5528,35.6336,35.5528,35.6157,10947.0
2021-11-03 13:20:00,39.67,39.78,39.67,39.75,110802.0,35.6157,35.7144,35.6157,35.6875,110802.0
2021-11-03 13:25:00,39.73,39.84,39.7,39.78,57204.0,35.6695,35.7683,35.6426,35.7144,57204.0
2021-11-03 13:30:00,39.76,39.81,39.72,39.79,18755.0,35.6965,35.7413,35.6605,35.7234,18755.0
2021-11-03 13:35:00,39.78,39.8,39.76,39.78,8441.0,35.7144,35.7324,35.6965,35.7144,8441.0
2021-11-03 13:40:00,39.78,39.78,39.73,39.73,10887.0,35.7144,35.7144,35.6695,35.6695,10887.0
2021-11-03 13:45:00,39.73,39.75,39.69,39.75,29008.0,35.6695,35.6875,35.6336,35.6875,29008.0
2021-11-03 13:50:00,39.74,39.75,39.71,39.72,24795.0,35.6785,35.6875,35.6516,35.6605,24795.0
2021-11-03 13:55:00,39.71,39.71,39.67,39.69,10396.0,35.6516,35.6516,35.6157,35.6336,10396.0
2021-11-03 14:00:00,39.68,39.75,39.63,39.67,20353.0,35.6246,35.6875,35.5797,35.6157,20353.0
2021-11-03 14:05:00,39.67,39.83,39.66,39.81,50466.0,35.6157,35.7593,35.6067,35.7413,50466.0
2021-11-03 14:10:00,39.81,39.82,39.7,39.74,18326.0,35.7413,35.7503,35.6426,35.6785,18326.0
2021-11-03 14:15:00,39.74,39.88,39.74,39.85,45410.0,35.6785,35.8042,35.6785,35.7773,45410.0
2021-11-03 14:20:00,39.85,39.97,39.84,39.97,17064.0,35.7773,35.885,35.7683,35.885,17064.0
2021-11-03 14:25:00,39.96,40.02,39.94,39.95,49765.0,35.876,35.9299,35.8581,35.867,49765.0
2021-11-03 14:30:00,39.95,40.0,39.93,39.97,31119.0,35.867,35.9119,35.8491,35.885,31119.0
2021-11-03 14:35:00,39.98,40.0,39.93,39.93,18736.0,35.894,35.9119,35.8491,35.8491,18736.0
2021-11-03 14:40:00,39.95,40.01,39.95,39.95,21621.0,35.867,35.9209,35.867,35.867,21621.0
2021-11-03 14:45:00,39.96,40.14,39.95,40.08,20290.0,35.876,36.0376,35.867,35.9838,20290.0
2021-11-03 14:50:00,40.08,40.14,40.06,40.14,49068.0,35.9838,36.0376,35.9658,36.0376,49068.0
2021-11-03 14:55:00,40.13,40.13,39.98,39.98,38286.0,36.0286,36.0286,35.894,35.894,38286.0
2021-11-03 15:00:00,39.99,40.04,39.97,39.97,21976.0,35.9029,35.9478,35.885,35.885,21976.0
2021-11-03 15:05:00,39.98,40.05,39.97,40.05,16338.0,35.894,35.9568,35.885,35.9568,16338.0
2021-11-03 15:10:00,40.04,40.05,40.01,40.05,13951.0,35.9478,35.9568,35.9209,35.9568,13951.0
2021-11-03 15:15:00,40.07,40.11,40.05,40.05,41249.0,35.9748,36.0107,35.9568,35.9568,41249.0
2021-11-03 15:20:00,40.06,40.08,40.01,40.05,63102.0,35.9658,35.9838,35.9209,35.9568,63102.0
2021-11-03 15:25:00,40.05,40.08,40.02,40.07,20864.0,35.9568,35.9838,35.9299,35.9748,20864.0
2021-11-03 15:30:00,40.08,40.12,39.98,40.0,42456.0,35.9838,36.0197,35.894,35.9119,42456.0
2021-11-03 15:35:00,40.02,40.03,39.98,40.0,37608.0,35.9299,35.9389,35.894,35.9119,37608.0
2021-11-03 15:40:00,39.98,40.06,39.98,40.05,45002.0,35.894,35.9658,35.894,35.9568,45002.0
2021-11-03 15:45:00,40.05,40.09,40.04,40.07,38436.0,35.9568,35.9927,35.9478,35.9748,38436.0
2021-11-03 15:50:00,40.06,40.08,39.98,39.98,74752.0,35.9658,35.9838,35.894,35.894,74752.0
2021-11-03 15:55:00,39.98,40.05,39.95,40.01,206262.0,35.894,35.9568,35.867,35.9209,206262.0
2021-11-04 09:30:00,36.5,37.46,36.5,37.39,187799.0,32.7696,33.6315,32.7696,33.5687,187799.0
2021-11-04 09:35:00,37.39,37.44,36.54,36.68,276663.0,33.5687,33.6136,32.8055,32.9312,276663.0
2021-11-04 09:40:00,36.69,36.88,36.33,36.54,81576.0,32.9402,33.1108,32.617,32.8055,81576.0
2021-11-04 09:45:00,36.6,36.77,36.28,36.73,107199.0,32.8594,33.012,32.5721,32.9761,107199.0
2021-11-04 09:50:00,36.69,36.89,36.67,36.82,71174.0,32.9402,33.1198,32.9223,33.0569,71174.0
2021-11-04 09:55:00,36.75,36.87,36.55,36.6,88710.0,32.9941,33.1018,32.8145,32.8594,88710.0
2021-11-04 10:00:00,36.62,37.33,36.53,36.67,143960.0,32.8774,33.5148,32.7966,32.9223,143960.0
2021-11-04 10:05:00,36.65,36.98,36.57,36.95,53468.0,32.9043,33.2006,32.8325,33.1736,53468.0
2021-11-04 10:10:00,36.9,37.32,36.89,37.28,66224.0,33.1288,33.5058,33.1198,33.4699,66224.0
2021-11-04 10:15:00,37.28,37.33,36.84,36.95,53134.0,33.4699,33.5148,33.0749,33.1736,53134.0
2021-11-04 10:20:00,36.95,36.97,36.56,36.63,50770.0,33.1736,33.1916,32.8235,32.8863,50770.0
2021-11-04 10:25:00,36.64,36.81,36.54,36.6,44491.0,32.8953,33.048,32.8055,32.8594,44491.0
2021-11-04 10:30:00,36.63,36.82,36.56,36.79,29099.0,32.8863,33.0569,32.8235,33.03,29099.0
2021-11-04 10:35:00,36.79,36.85,36.52,36.59,50912.0,33.03,33.0839,32.7876,32.8504,50912.0
2021-11-04 10:40:00,36.61,36.65,36.5,36.64,102686.0,32.8684,32.9043,32.7696,32.8953,102686.0
2021-11-04 10:45:00,36.66,36.71,36.55,36.68,56894.0,32.9133,32.9582,32.8145,32.9312,56894.0
2021-11-04 10:50:00,36.68,36.71,36.5,36.52,44921.0,32.9312,32.9582,32.7696,32.7876,44921.0
2021-11-04 10:55:00,36.52,36.55,36.32,36.41,118052.0,32.7876,32.8145,32.608,32.6888,118052.0
2021-11-04 11:00:00,36.39,36.45,36.28,36.32,113852.0,32.6709,32.7247,32.5721,32.608,113852.0
2021-11-04 11:05:00,36.29,36.39,36.1,36.2,63804.0,32.5811,32.6709,32.4105,32.5003,63804.0
2021-11-04 11:10:00,36.18,36.26,36.13,36.16,51321.0,32.4823,32.5542,32.4374,32.4644,51321.0
2021-11-04 11:15:00,36.15,36.18,36.05,36.08,82133.0,32.4554,32.4823,32.3656,32.3926,82133.0
2021-11-04 11:20:00,36.06,36.07,36.0,36.01,112857.0,32.3746,32.3836,32.3207,32.3297,112857.0
2021-11-04 11:25:00,36.01,36.13,35.89,36.09,75702.0,32.3297,32.4374,32.222,32.4015,75702.0
2021-11-04 11:30:00,36.06,36.09,35.88,35.91,63291.0,32.3746,32.4015,32.213,32.2399,63291.0
2021-11-04 11:35:00,35.9,36.07,35.87,36.02,91567.0,32.231,32.3836,32.204,32.3387,91567.0
2021-11-04 11:40:00,36.01,36.2,35.99,36.07,70541.0,32.3297,32.5003,32.3118,32.3836,70541.0
2021-11-04 11:45:00,36.07,36.23,36.03,36.05,74560.0,32.3836,32.5272,32.3477,32.3656,74560.0
2021-11-04 11:50:00,36.04,36.05,35.8,35.82,46763.0,32.3566,32.3656,32.1412,32.1591,46763.0
2021-11-04 11:55:00,35.82,35.89,35.81,35.84,28009.0,32.1591,32.222,32.1502,32.1771,28009.0
2021-11-04 12:00:00,35.83,35.83,35.72,35.76,37814.0,32.1681,32.1681,32.0694,32.1053,37814.0
2021-11-04 12:05:00,35.75,35.78,35.7,35.75,25743.0,32.0963,32.1232,32.0514,32.0963,25743.0
2021-11-04 12:10:00,35.75,35.93,35.74,35.93,35984.0,32.0963,32.2579,32.0873,32.2579,35984.0
2021-11-04 12:15:00,35.91,35.93,35.86,35.88,29603.0,32.2399,32.2579,32.195,32.213,29603.0
2021-11-04 12:20:00,35.89,35.97,35.88,35.92,29147.0,32.222,32.2938,32.213,32.2489,29147.0
2021-11-04 12:25:00,35.91,35.94,35.87,35.94,24264.0,32.2399,32.2669,32.204,32.2669,24264.0
2021-11-04 12:30:00,35.94,36.03,35.93,36.02,43847.0,32.2669,32.3477,32.2579,32.3387,43847.0
2021-11-04 12:35:00,36.02,36.07,36.01,36.05,62452.0,32.3387,32.3836,32.3297,32.3656,62452.0
2021-11-04 12:40:00,36.05,36.06,35.99,36.0,91949.0,32.3656,32.3746,32.3118,32.3207,91949.0
2021-11-04 12:45:00,36.0,36.03,35.96,35.97,26552.0,32.3207,32.3477,32.2848,32.2938,26552.0
2021-11-04 12:50:00,35.97,36.06,35.96,36.06,18131.0,32.2938,32.3746,32.2848,32.3746,18131.0
2021-11-04 12:55:00,36.06,36.07,36.01,36.01,40573.0,32.3746,32.3836,32.3297,32.3297,40573.0
2021-11-04 13:00:00,36.02,36.02,35.9,35.91,48131.0,32.3387,32.3387,32.231,32.2399,48131.0
2021-11-04 13:05:00,35.91,35.92,35.88,35.88,29957.0,32.2399,32.2489,32.213,32.213,29957.0
2021-11-04 13:10:00,35.88,35.89,35.73,35.73,40250.0,32.213,32.222,32.0783,32.0783,40250.0
2021-11-04 13:15:00,35.73,35.74,35.6,35.63,58355.0,32.0783,32.0873,31.9616,31.9885,58355.0
2021-11-04 13:20:00,35.63,35.64,35.58,35.64,34615.0,31.9885,31.9975,31.9437,31.9975,34615.0
2021-11-04 13:25:00,35.64,35.67,35.6,35.67,34493.0,31.9975,32.0245,31.9616,32.0245,34493.0
2021-11-04 13:30:00,35.67,35.68,35.58,35.58,28534.0,32.0245,32.0334,31.9437,31.9437,28534.0
2021-11-04 13:35:00,35.59,35.72,35.57,35.68,76580.0,31.9526,32.0694,31.9347,32.0334,76580.0
2021-11-04 13:40:00,35.69,35.69,35.61,35.63,162140.0,32.0424,32.0424,31.9706,31.9885,162140.0
2021-11-04 13:45:00,35.63,35.63,35.55,35.55,38686.0,31.9885,31.9885,31.9167,31.9167,38686.0
2021-11-04 13:50:00,35.55,35.56,35.37,35.37,98921.0,31.9167,31.9257,31.7551,31.7551,98921.0
2021-11-04 13:55:00,35.37,35.37,35.07,35.13,144130.0,31.7551,31.7551,31.4858,31.5397,144130.0
2021-11-04 14:00:00,35.13,35.14,34.93,34.95,257449.0,31.5397,31.5486,31.3601,31.378,257449.0
2021-11-04 14:05:00,34.95,34.99,34.79,34.95,144598.0,31.378,31.414,31.2344,31.378,144598.0
2021-11-04 14:10:00,34.94,35.3,34.91,35.3,136721.0,31.3691,31.6923,31.3421,31.6923,136721.0
2021-11-04 14:15:00,35.3,35.39,35.23,35.39,115831.0,31.6923,31.7731,31.6294,31.7731,115831.0
2021-11-04 14:20:00,35.39,35.51,35.36,35.48,71251.0,31.7731,31.8808,31.7461,31.8539,71251.0
2021-11-04 14:25:00,35.47,35.47,35.37,35.42,34211.0,31.8449,31.8449,31.7551,31.8,34211.0
2021-11-04 14:30:00,35.42,35.46,35.25,35.41,79841.0,31.8,31.8359,31.6474,31.791,79841.0
2021-11-04 14:35:00,35.4,35.63,35.4,35.59,80468.0,31.7821,31.9885,31.7821,31.9526,80468.0
2021-11-04 14:40:00,35.59,35.62,35.44,35.46,58150.0,31.9526,31.9796,31.818,31.8359,58150.0
2021-11-04 14:45:00,35.46,35.49,35.34,35.49,44097.0,31.8359,31.8629,31.7282,31.8629,44097.0
2021-11-04 14:50:00,35.49,35.64,35.43,35.5,79692.0,31.8629,31.9975,31.809,31.8718,79692.0
2021-11-04 14:55:00,35.51,35.54,35.47,35.5,44191.0,31.8808,31.9077,31.8449,31.8718,44191.0
2021-11-04 15:00:00,35.51,35.56,35.48,35.49,70387.0,31.8808,31.9257,31.8539,31.8629,70387.0
2021-11-04 15:05:00,35.48,35.49,35.33,35.38,62849.0,31.8539,31.8629,31.7192,31.7641,62849.0
2021-11-04 15:10:00,35.39,35.42,35.34,35.36,41101.0,31.7731,31.8,31.7282,31.7461,41101.0
2021-11-04 15:15:00,35.36,35.38,35.23,35.25,50120.0,31.7461,31.7641,31.6294,31.6474,50120.0
2021-11-04 15:20:00,35.25,35.36,35.22,35.34,98021.0,31.6474,31.7461,31.6205,31.7282,98021.0
2021-11-04 15:25:00,35.34,35.37,35.24,35.27,75027.0,31.7282,31.7551,31.6384,31.6653,75027.0
2021-11-04 15:30:00,35.27,35.27,35.17,35.18,67173.0,31.6653,31.6653,31.5756,31.5845,67173.0
2021-11-04 15:35:00,35.18,35.27,35.15,35.19,122351.0,31.5845,31.6653,31.5576,31.5935,122351.0
2021-11-04 15:40:00,35.18,35.19,35.09,35.19,102336.0,31.5845,31.5935,31.5037,31.5935,102336.0
2021-11-04 15:45:00,35.19,35.3,35.18,35.29,122434.0,31.5935,31.6923,31.5845,31.6833,122434.0
2021-11-04 15:50:00,35.29,35.48,35.25,35.39,230123.0,31.6833,31.8539,31.6474,31.7731,230123.0
2021-11-04 15:55:00,35.38,35.62,35.37,35.55,504005.0,31.7641,31.9796,31.7551,31.9167,504005.0
2021-11-05 09:30:00,35.79,36.42,35.6,36.42,112892.0,32.1322,32.6978,31.9616,32.6978,112892.0
2021-11-05 09:35:00,36.42,36.42,36.07,36.19,96693.0,32.6978,32.6978,32.3836,32.4913,96693.0
2021-11-05 09:40:00,36.21,36.23,36.01,36.03,47375.0,32.5093,32.5272,32.3297,32.3477,47375.0
2021-11-05 09:45:00,36.04,36.21,36.04,36.15,53664.0,32.3566,32.5093,32.3566,32.4554,53664.0
2021-11-05 09:50:00,36.16,36.44,36.06,36.42,114160.0,32.4644,32.7158,32.3746,32.6978,114160.0
2021-11-05 09:55:00,36.4,36.4,36.26,36.27,25849.0,32.6799,32.6799,32.5542,32.5631,25849.0
2021-11-05 10:00:00,36.27,36.36,36.17,36.36,43041.0,32.5631,32.6439,32.4734,32.6439,43041.0
2021-11-05 10:05:00,36.35,36.53,36.33,36.42,57634.0,32.635,32.7966,32.617,32.6978,57634.0
2021-11-05 10:10:00,36.41,36.48,36.35,36.37,26073.0,32.6888,32.7517,32.635,32.6529,26073.0
2021-11-05 10:15:00,36.37,36.47,36.37,36.47,33747.0,32.6529,32.7427,32.6529,32.7427,33747.0
2021-11-05 10:20:00,36.47,36.62,36.45,36.55,45833.0,32.7427,32.8774,32.7247,32.8145,45833.0
2021-11-05 10:25:00,36.56,36.56,36.45,36.49,46900.0,32.8235,32.8235,32.7247,32.7607,46900.0
2021-11-05 10:30:00,36.5,36.53,36.48,36.49,26453.0,32.7696,32.7966,32.7517,32.7607,26453.0
2021-11-05 10:35:00,36.49,36.53,36.35,36.42,20909.0,32.7607,32.7966,32.635,32.6978,20909.0
2021-11-05 10:40:00,36.43,36.43,36.36,36.37,20169.0,32.7068,32.7068,32.6439,32.6529,20169.0
2021-11-05 10:45:00,36.37,36.47,36.32,36.45,20573.0,32.6529,32.7427,32.608,32.7247,20573.0
2021-11-05 10:50:00,36.44,36.54,36.43,36.52,20659.0,32.7158,32.8055,32.7068,32.7876,20659.0
2021-11-05 10:55:00,36.51,36.52,36.45,36.46,20817.0,32.7786,32.7876,32.7247,32.7337,20817.0
2021-11-05 11:00:00,36.47,36.47,36.36,36.4,18231.0,32.7427,32.7427,32.6439,32.6799,18231.0
2021-11-05 11:05:00,36.41,36.44,36.31,36.34,36737.0,32.6888,32.7158,32.5991,32.626,36737.0
2021-11-05 11:10:00,36.34,36.36,36.29,36.32,57862.0,32.626,32.6439,32.5811,32.608,57862.0
2021-11-05 11:15:00,36.3,36.36,36.2,36.23,15309.0,32.5901,32.6439,32.5003,32.5272,15309.0
2021-11-05 11:20:00,36.22,36.25,36.21,36.22,9078.0,32.5183,32.5452,32.5093,32.5183,9078.0
2021-11-05 11:25:00,36.22,36.23,36.11,36.13,31316.0,32.5183,32.5272,32.4195,32.4374,31316.0
2021-11-05 11:30:00,36.13,36.23,36.13,36.18,12174.0,32.4374,32.5272,32.4374,32.4823,12174.0
2021-11-05 11:35:00,36.18,36.24,36.18,36.24,10364.0,32.4823,32.5362,32.4823,32.5362,10364.0
2021-11-05 11:40:00,36.24,36.26,36.21,36.24,29316.0,32.5362,32.5542,32.5093,32.5362,29316.0
2021-11-05 11:45:00,36.23,36.38,36.23,36.38,16172.0,32.5272,32.6619,32.5272,32.6619,16172.0
2021-11-05 11:50:00,36.41,36.42,36.33,36.38,12483.0,32.6888,32.6978,32.617,32.6619,12483.0
2021-11-05 11:55:00,36.37,36.4,36.35,36.39,19625.0,32.6529,32.6799,32.635,32.6709,19625.0
2021-11-05 12:00:00,36.39,36.45,36.38,36.42,19052.0,32.6709,32.7247,32.6619,32.6978,19052.0
2021-11-05 12:05:00,36.43,36.44,36.4,36.41,16467.0,32.7068,32.7158,32.6799,32.6888,16467.0
2021-11-05 12:10:00,36.41,36.41,36.31,36.33,25428.0,32.6888,32.6888,32.5991,32.617,25428.0
2021-11-05 12:15:00,36.34,36.34,36.29,36.29,16994.0,32.626,32.626,32.5811,32.5811,16994.0
2021-11-05 12:20:00,36.29,36.29,36.24,36.25,16581.0,32.5811,32.5811,32.5362,32.5452,16581.0
2021-11-05 12:25:00,36.25,36.29,36.24,36.24,26438.0,32.5452,32.5811,32.5362,32.5362,26438.0
2021-11-05 12:30:00,36.25,36.25,36.2,36.23,13200.0,32.5452,32.5452,32.5003,32.5272,13200.0
2021-11-05 12:35:00,36.24,36.25,36.18,36.22,12833.0,32.5362,32.5452,32.4823,32.5183,12833.0
2021-11-05 12:40:00,36.22,36.23,36.12,36.13,15765.0,32.5183,32.5272,32.4285,32.4374,15765.0
2021-11-05 12:45:00,36.13,36.18,36.1,36.17,21442.0,32.4374,32.4823,32.4105,32.4734,21442.0
2021-11-05 12:50:00,36.17,36.24,36.17,36.23,9322.0,32.4734,32.5362,32.4734,32.5272,9322.0
2021-11-05 12:55:00,36.24,36.24,36.17,36.22,17175.0,32.5362,32.5362,32.4734,32.5183,17175.0
2021-11-05 13:00:00,36.23,36.33,36.23,36.32,11310.0,32.5272,32.617,32.5272,32.608,11310.0
2021-11-05 13:05:00,36.32,36.32,36.29,36.3,13464.0,32.608,32.608,32.5811,32.5901,13464.0
2021-11-05 13:10:00,36.3,36.34,36.29,36.33,9470.0,32.5901,32.626,32.5811,32.617,9470.0
2021-11-05 13:15:00,36.34,36.37,36.33,36.35,11309.0,32.626,32.6529,32.617,32.635,11309.0
2021-11-05 13:20:00,36.36,36.41,36.34,36.38,25427.0,32.6439,32.6888,32.626,32.6619,25427.0
2021-11-05 13:25:00,36.39,36.39,36.33,36.33,11652.0,32.6709,32.6709,32.617,32.617,11652.0
2021-11-05 13:30:00,36.33,36.44,36.29,36.43,13867.0,32.617,32.7158,32.5811,32.7068,13867.0
2021-11-05 13:35:00,36.44,36.47,36.39,36.46,25806.0,32.7158,32.7427,32.6709,32.7337,25806.0
2021-11-05 13:40:00,36.47,36.47,36.43,36.45,11366.0,32.7427,32.7427,32.7068,32.7247,11366.0
2021-11-05 13:45:00,36.45,36.46,36.39,36.44,14406.0,32.7247,32.7337,32.6709,32.7158,14406.0
2021-11-05 13:50:00,36.44,36.47,36.43,36.45,10823.0,32.7158,32.7427,32.7068,32.7247,10823.0
2021-11-05 13:55:00,36.45,36.55,36.44,36.5,18881.0,32.7247,32.8145,32.7158,32.7696,18881.0
2021-11-05 14:00:00,36.51,36.51,36.43,36.44,19685.0,32.7786,32.7786,32.7068,32.7158,19685.0
2021-11-05 14:05:00,36.44,36.49,36.42,36.49,18984.0,32.7158,32.7607,32.6978,32.7607,18984.0
2021-11-05 14:10:00,36.48,36.5,36.46,36.48,12746.0,32.7517,32.7696,32.7337,32.7517,12746.0
2021-11-05 14:15:00,36.48,36.48,36.43,36.45,11412.0,32.7517,32.7517,32.7068,32.7247,11412.0
2021-11-05 14:20:00,36.45,36.47,36.4,36.41,15350.0,32.7247,32.7427,32.6799,32.6888,15350.0
2021-11-05 14:25:00,36.4,36.41,36.32,36.33,18214.0,32.6799,32.6888,32.608,32.617,18214.0
2021-11-05 14:30:00,36.33,36.33,36.3,36.3,12014.0,32.617,32.617,32.5901,32.5901,12014.0
2021-11-05 14:35:00,36.29,36.29,36.22,36.23,20875.0,32.5811,32.5811,32.5183,32.5272,20875.0
2021-11-05 14:40:00,36.22,36.23,36.12,36.14,25957.0,32.5183,32.5272,32.4285,32.4464,25957.0
2021-11-05 14:45:00,36.14,36.16,36.08,36.09,25630.0,32.4464,32.4644,32.3926,32.4015,25630.0
2021-11-05 14:50:00,36.09,36.16,36.08,36.14,13126.0,32.4015,32.4644,32.3926,32.4464,13126.0
2021-11-05 14:55:00,36.14,36.15,36.12,36.14,11804.0,32.4464,32.4554,32.4285,32.4464,11804.0
2021-11-05 15:00:00,36.13,36.14,36.0,36.03,29849.0,32.4374,32.4464,32.3207,32.3477,29849.0
2021-11-05 15:05:00,36.03,36.13,36.0,36.13,24450.0,32.3477,32.4374,32.3207,32.4374,24450.0
2021-11-05 15:10:00,36.13,36.31,36.13,36.31,72818.0,32.4374,32.5991,32.4374,32.5991,72818.0
2021-11-05 15:15:00,36.31,36.39,36.31,36.39,47884.0,32.5991,32.6709,32.5991,32.6709,47884.0
2021-11-05 15:20:00,36.39,36.4,36.28,36.31,63114.0,32.6709,32.6799,32.5721,32.5991,63114.0
2021-11-05 15:25:00,36.3,36.31,36.23,36.31,27542.0,32.5901,32.5991,32.5272,32.5991,27542.0
2021-11-05 15:30:00,36.32,36.41,36.31,36.37,50315.0,32.608,32.6888,32.5991,32.6529,50315.0
2021-11-05 15:35:00,36.37,36.37,36.36,36.37,51229.0,32.6529,32.6529,32.6439,32.6529,51229.0
2021-11-05 15:40:00,36.36,36.37,36.28,36.29,79381.0,32.6439,32.6529,32.5721,32.5811,79381.0
2021-11-05 15:45:00,36.28,36.37,36.27,36.37,72309.0,32.5721,32.6529,32.5631,32.6529,72309.0
2021-11-05 15:50:00,36.37,36.43,36.31,36.32,125988.0,32.6529,32.7068,32.5991,32.608,125988.0
2021-11-05 15:55:00,36.32,36.35,36.27,36.27,261262.0,32.608,32.635,32.5631,32.5631,261262.0
2021-11-08 09:30:00,36.23,36.28,35.77,35.81,63802.0,32.5272,32.5721,32.1142,32.1502,63802.0
2021-11-08 09:35:00,35.81,35.95,35.77,35.95,17478.0,32.1502,32.2758,32.1142,32.2758,17478.0
2021-11-08 09:40:00,35.93,35.99,35.81,35.81,49844.0,32.2579,32.3118,32.1502,32.1502,49844.0
2021-11-08 09:45:00,35.8,35.86,35.68,35.79,44114.0,32.1412,32.195,32.0334,32.1322,44114.0
2021-11-08 09:50:00,35.8,35.86,35.72,35.79,39886.0,32.1412,32.195,32.0694,32.1322,39886.0
2021-11-08 09:55:00,35.81,35.85,35.74,35.8,24389.0,32.1502,32.1861,32.0873,32.1412,24389.0
2021-11-08 10:00:00,35.82,35.82,35.59,35.6,26395.0,32.1591,32.1591,31.9526,31.9616,26395.0
2021-11-08 10:05:00,35.6,35.66,35.48,35.64,34382.0,31.9616,32.0155,31.8539,31.9975,34382.0
2021-11-08 10:10:00,35.64,35.76,35.63,35.7,23067.0,31.9975,32.1053,31.9885,32.0514,23067.0
2021-11-08 10:15:00,35.7,35.71,35.53,35.61,52801.0,32.0514,32.0604,31.8988,31.9706,52801.0
2021-11-08 10:20:00,35.6,35.6,35.48,35.53,28772.0,31.9616,31.9616,31.8539,31.8988,28772.0
2021-11-08 10:25:00,35.53,35.62,35.49,35.5,7793.0,31.8988,31.9796,31.8629,31.8718,7793.0
2021-11-08 10:30:00,35.5,35.5,35.39,35.45,24853.0,31.8718,31.8718,31.7731,31.8269,24853.0
2021-11-08 10:35:00,35.46,35.57,35.46,35.5,9134.0,31.8359,31.9347,31.8359,31.8718,9134.0
2021-11-08 10:40:00,35.51,35.57,35.46,35.55,17892.0,31.8808,31.9347,31.8359,31.9167,17892.0
2021-11-08 10:45:00,35.54,35.59,35.41,35.41,24200.0,31.9077,31.9526,31.791,31.791,24200.0
2021-11-08 10:50:00,35.41,35.41,35.29,35.3,22990.0,31.791,31.791,31.6833,31.6923,22990.0
2021-11-08 10:55:00,35.3,35.31,35.18,35.2,48559.0,31.6923,31.7013,31.5845,31.6025,48559.0
2021-11-08 11:00:00,35.21,35.35,35.2,35.32,34455.0,31.6115,31.7372,31.6025,31.7102,34455.0
2021-11-08 11:05:00,35.31,35.41,35.23,35.23,50006.0,31.7013,31.791,31.6294,31.6294,50006.0
2021-11-08 11:10:00,35.23,35.33,35.21,35.3,23610.0,31.6294,31.7192,31.6115,31.6923,23610.0
2021-11-08 11:15:00,35.3,35.33,35.12,35.15,110689.0,31.6923,31.7192,31.5307,31.5576,110689.0
2021-11-08 11:20:00,35.16,35.21,35.07,35.13,40356.0,31.5666,31.6115,31.4858,31.5397,40356.0
2021-11-08 11:25:00,35.14,35.15,35.09,35.13,26405.0,31.5486,31.5576,31.5037,31.5397,26405.0
2021-11-08 11:30:00,35.11,35.14,35.06,35.11,33947.0,31.5217,31.5486,31.4768,31.5217,33947.0
2021-11-08 11:35:00,35.13,35.23,35.13,35.16,12547.0,31.5397,31.6294,31.5397,31.5666,12547.0
2021-11-08 11:40:00,35.16,35.16,35.04,35.04,15365.0,31.5666,31.5666,31.4588,31.4588,15365.0
2021-11-08 11:45:00,35.04,35.13,35.03,35.13,14221.0,31.4588,31.5397,31.4499,31.5397,14221.0
2021-11-08 11:50:00,35.13,35.13,35.07,35.08,9263.0,31.5397,31.5397,31.4858,31.4948,9263.0
2021-11-08 11:55:00,35.08,35.1,35.04,35.1,15914.0,31.4948,31.5127,31.4588,31.5127,15914.0
2021-11-08 12:00:00,35.08,35.29,35.06,35.28,71884.0,31.4948,31.6833,31.4768,31.6743,71884.0
2021-11-08 12:05:00,35.29,35.36,35.28,35.28,22613.0,31.6833,31.7461,31.6743,31.6743,22613.0
2021-11-08 12:10:00,35.28,35.33,35.27,35.32,10958.0,31.6743,31.7192,31.6653,31.7102,10958.0
2021-11-08 12:15:00,35.31,35.34,35.29,35.32,12395.0,31.7013,31.7282,31.6833,31.7102,12395.0
2021-11-08 12:20:00,35.29,35.31,35.23,35.23,14343.0,31.6833,31.7013,31.6294,31.6294,14343.0
2021-11-08 12:25:00,35.23,35.24,35.18,35.21,20742.0,31.6294,31.6384,31.5845,31.6115,20742.0
2021-11-08 12:30:00,35.2,35.21,35.11,35.13,17510.0,31.6025,31.6115,31.5217,31.5397,17510.0
2021-11-08 12:35:00,35.13,35.18,35.11,35.11,7576.0,31.5397,31.5845,31.5217,31.5217,7576.0
2021-11-08 12:40:00,35.11,35.13,35.07,35.11,29321.0,31.5217,31.5397,31.4858,31.5217,29321.0
2021-11-08 12:45:00,35.12,35.19,35.12,35.16,12412.0,31.5307,31.5935,31.5307,31.5666,12412.0
2021-11-08 12:50:00,35.16,35.19,35.14,35.17,25429.0,31.5666,31.5935,31.5486,31.5756,25429.0
2021-11-08 12:55:00,35.19,35.2,35.16,35.17,13278.0,31.5935,31.6025,31.5666,31.5756,13278.0
2021-11-08 13:00:00,35.18,35.18,35.11,35.13,11007.0,31.5845,31.5845,31.5217,31.5397,11007.0
2021-11-08 13:05:00,35.13,35.14,35.07,35.11,10305.0,31.5397,31.5486,31.4858,31.5217,10305.0
2021-11-08 13:10:00,35.11,35.11,35.05,35.05,12098.0,31.5217,31.5217,31.4678,31.4678,12098.0
2021-11-08 13:15:00,35.05,35.15,35.04,35.1,29907.0,31.4678,31.5576,31.4588,31.5127,29907.0
2021-11-08 13:20:00,35.12,35.14,35.11,35.13,4814.0,31.5307,31.5486,31.5217,31.5397,4814.0
2021-11-08 13:25:00,35.13,35.17,35.12,35.13,10390.0,31.5397,31.5756,31.5307,31.5397,10390.0
2021-11-08 13:30:00,35.13,35.16,35.11,35.13,8241.0,31.5397,31.5666,31.5217,31.5397,8241.0
2021-11-08 13:35:00,35.14,35.15,35.09,35.11,10240.0,31.5486,31.5576,31.5037,31.5217,10240.0
2021-11-08 13:40:00,35.09,35.17,35.09,35.12,15431.0,31.5037,31.5756,31.5037,31.5307,15431.0
2021-11-08 13:45:00,35.13,35.15,35.12,35.14,10769.0,31.5397,31.5576,31.5307,31.5486,10769.0
2021-11-08 13:50:00,35.14,35.15,35.07,35.08,13991.0,31.5486,31.5576,31.4858,31.4948,13991.0
2021-11-08 13:55:00,35.08,35.17,35.08,35.16,13071.0,31.4948,31.5756,31.4948,31.5666,13071.0
2021-11-08 14:00:00,35.16,35.17,35.13,35.15,24114.0,31.5666,31.5756,31.5397,31.5576,24114.0
2021-11-08 14:05:00,35.15,35.15,35.11,35.15,17500.0,31.5576,31.5576,31.5217,31.5576,17500.0
2021-11-08 14:10:00,35.15,35.2,35.13,35.2,35014.0,31.5576,31.6025,31.5397,31.6025,35014.0
2021-11-08 14:15:00,35.18,35.21,35.17,35.17,25532.0,31.5845,31.6115,31.5756,31.5756,25532.0
2021-11-08 14:20:00,35.17,35.21,35.13,35.2,29324.0,31.5756,31.6115,31.5397,31.6025,29324.0
2021-11-08 14:25:00,35.19,35.2,35.14,35.17,13198.0,31.5935,31.6025,31.5486,31.5756,13198.0
2021-11-08 14:30:00,35.17,35.2,35.14,35.17,14445.0,31.5756,31.6025,31.5486,31.5756,14445.0
2021-11-08 14:35:00,35.18,35.18,35.09,35.12,29655.0,31.5845,31.5845,31.5037,31.5307,29655.0
2021-11-08 14:40:00,35.12,35.26,35.12,35.25,74051.0,31.5307,31.6564,31.5307,31.6474,74051.0
2021-11-08 14:45:00,35.25,35.33,35.25,35.3,25739.0,31.6474,31.7192,31.6474,31.6923,25739.0
2021-11-08 14:50:00,35.31,35.31,35.25,35.25,17137.0,31.7013,31.7013,31.6474,31.6474,17137.0
2021-11-08 14:55:00,35.26,35.34,35.25,35.29,12977.0,31.6564,31.7282,31.6474,31.6833,12977.0
2021-11-08 15:00:00,35.29,35.35,35.29,35.33,27733.0,31.6833,31.7372,31.6833,31.7192,27733.0
2021-11-08 15:05:00,35.34,35.36,35.32,35.33,34230.0,31.7282,31.7461,31.7102,31.7192,34230.0
2021-11-08 15:10:00,35.33,35.36,35.31,35.33,69940.0,31.7192,31.7461,31.7013,31.7192,69940.0
2021-11-08 15:15:00,35.33,35.45,35.31,35.43,165291.0,31.7192,31.8269,31.7013,31.809,165291.0
2021-11-08 15:20:00,35.44,35.5,35.42,35.45,89947.0,31.818,31.8718,31.8,31.8269,89947.0
2021-11-08 15:25:00,35.45,35.5,35.42,35.5,31529.0,31.8269,31.8718,31.8,31.8718,31529.0
2021-11-08 15:30:00,35.5,35.57,35.48,35.57,24506.0,31.8718,31.9347,31.8539,31.9347,24506.0
2021-11-08 15:35:00,35.57,35.57,35.49,35.54,60285.0,31.9347,31.9347,31.8629,31.9077,60285.0
2021-11-08 15:40:00,35.55,35.58,35.51,35.55,45381.0,31.9167,31.9437,31.8808,31.9167,45381.0
2021-11-08 15:45:00,35.56,35.58,35.52,35.58,47256.0,31.9257,31.9437,31.8898,31.9437,47256.0
2021-11-08 15:50:00,35.63,35.63,35.53,35.57,77756.0,31.9885,31.9885,31.8988,31.9347,77756.0
2021-11-08 15:55:00,35.58,35.63,35.54,35.62,210773.0,31.9437,31.9885,31.9077,31.9796,210773.0
2021-11-09 09:30:00,35.81,36.15,35.68,35.88,70536.0,32.1502,32.4554,32.0334,32.213,70536.0
2021-11-09 09:35:00,35.91,36.03,35.65,35.68,21366.0,32.2399,32.3477,32.0065,32.0334,21366.0
2021-11-09 09:40:00,35.69,35.92,35.69,35.9,19769.0,32.0424,32.2489,32.0424,32.231,19769.0
2021-11-09 09:45:00,35.9,35.91,35.71,35.82,12840.0,32.231,32.2399,32.0604,32.1591,12840.0
2021-11-09 09:50:00,35.78,36.11,35.78,35.95,70148.0,32.1232,32.4195,32.1232,32.2758,70148.0
2021-11-09 09:55:00,35.95,35.96,35.82,35.91,17043.0,32.2758,32.2848,32.1591,32.2399,17043.0
2021-11-09 10:00:00,35.93,35.99,35.72,35.75,40880.0,32.2579,32.3118,32.0694,32.0963,40880.0
2021-11-09 10:05:00,35.78,35.8,35.68,35.73,23149.0,32.1232,32.1412,32.0334,32.0783,23149.0
2021-11-09 10:10:00,35.73,35.78,35.66,35.73,19909.0,32.0783,32.1232,32.0155,32.0783,19909.0
2021-11-09 10:15:00,35.72,35.74,35.52,35.62,29718.0,32.0694,32.0873,31.8898,31.9796,29718.0
2021-11-09 10:20:00,35.6,35.63,35.57,35.6,6233.0,31.9616,31.9885,31.9347,31.9616,6233.0
2021-11-09 10:25:00,35.61,35.62,35.48,35.55,24843.0,31.9706,31.9796,31.8539,31.9167,24843.0
2021-11-09 10:30:00,35.55,35.61,35.52,35.54,12220.0,31.9167,31.9706,31.8898,31.9077,12220.0
2021-11-09 10:35:00,35.55,35.57,35.47,35.54,19585.0,31.9167,31.9347,31.8449,31.9077,19585.0
2021-11-09 10:40:00,35.55,35.67,35.55,35.66,21346.0,31.9167,32.0245,31.9167,32.0155,21346.0
2021-11-09 10:45:00,35.67,35.69,35.56,35.64,14417.0,32.0245,32.0424,31.9257,31.9975,14417.0
2021-11-09 10:50:00,35.64,35.68,35.55,35.55,13515.0,31.9975,32.0334,31.9167,31.9167,13515.0
2021-11-09 10:55:00,35.6,35.6,35.52,35.53,12615.0,31.9616,31.9616,31.8898,31.8988,12615.0
2021-11-09 11:00:00,35.52,35.55,35.48,35.52,12112.0,31.8898,31.9167,31.8539,31.8898,12112.0
2021-11-09 11:05:00,35.52,35.52,35.4,35.42,14689.0,31.8898,31.8898,31.7821,31.8,14689.0
2021-11-09 11:10:00,35.43,35.47,35.41,35.47,12856.0,31.809,31.8449,31.791,31.8449,12856.0
2021-11-09 11:15:00,35.47,35.47,35.36,35.4,9790.0,31.8449,31.8449,31.7461,31.7821,9790.0
2021-11-09 11:20:00,35.4,35.4,35.33,35.37,13616.0,31.7821,31.7821,31.7192,31.7551,13616.0
2021-11-09 11:25:00,35.37,35.44,35.35,35.39,20734.0,31.7551,31.818,31.7372,31.7731,20734.0
2021-11-09 11:30:00,35.39,35.41,35.31,35.33,11823.0,31.7731,31.791,31.7013,31.7192,11823.0
2021-11-09 11:35:00,35.34,35.42,35.33,35.39,13759.0,31.7282,31.8,31.7192,31.7731,13759.0
2021-11-09 11:40:00,35.41,35.43,35.36,35.42,6773.0,31.791,31.809,31.7461,31.8,6773.0
2021-11-09 11:45:00,35.43,35.46,35.35,35.35,17132.0,31.809,31.8359,31.7372,31.7372,17132.0
2021-11-09 11:50:00,35.36,35.37,35.25,35.32,23996.0,31.7461,31.7551,31.6474,31.7102,23996.0
2021-11-09 11:55:00,35.35,35.35,35.27,35.28,12091.0,31.7372,31.7372,31.6653,31.6743,12091.0
2021-11-09 12:00:00,35.28,35.34,35.27,35.33,23096.0,31.6743,31.7282,31.6653,31.7192,23096.0
2021-11-09 12:05:00,35.32,35.43,35.32,35.36,32977.0,31.7102,31.809,31.7102,31.7461,32977.0
2021-11-09 12:10:00,35.35,35.41,35.32,35.39,28856.0,31.7372,31.791,31.7102,31.7731,28856.0
2021-11-09 12:15:00,35.38,35.4,35.32,35.32,12732.0,31.7641,31.7821,31.7102,31.7102,12732.0
2021-11-09 12:20:00,35.32,35.34,35.29,35.31,11238.0,31.7102,31.7282,31.6833,31.7013,11238.0
2021-11-09 12:25:00,35.31,35.39,35.31,35.33,28968.0,31.7013,31.7731,31.7013,31.7192,28968.0
2021-11-09 12:30:00,35.33,35.47,35.29,35.47,86786.0,31.7192,31.8449,31.6833,31.8449,86786.0
2021-11-09 12:35:00,35.44,35.46,35.33,35.42,22639.0,31.818,31.8359,31.7192,31.8,22639.0
2021-11-09 12:40:00,35.43,35.46,35.4,35.43,17447.0,31.809,31.8359,31.7821,31.809,17447.0
2021-11-09 12:45:00,35.41,35.42,35.33,35.33,19945.0,31.791,31.8,31.7192,31.7192,19945.0
2021-11-09 12:50:00,35.33,35.41,35.3,35.36,23714.0,31.7192,31.791,31.6923,31.7461,23714.0
2021-11-09 12:55:00,35.35,35.37,35.27,35.27,13079.0,31.7372,31.7551,31.6653,31.6653,13079.0
2021-11-09 13:00:00,35.26,35.29,35.22,35.26,15812.0,31.6564,31.6833,31.6205,31.6564,15812.0
2021-11-09 13:05:00,35.27,35.28,35.25,35.27,7583.0,31.6653,31.6743,31.6474,31.6653,7583.0
2021-11-09 13:10:00,35.27,35.29,35.25,35.26,12312.0,31.6653,31.6833,31.6474,31.6564,12312.0
2021-11-09 13:15:00,35.25,35.27,35.21,35.22,15475.0,31.6474,31.6653,31.6115,31.6205,15475.0
2021-11-09 13:20:00,35.23,35.23,35.22,35.23,5186.0,31.6294,31.6294,31.6205,31.6294,5186.0
2021-11-09 13:25:00,35.22,35.36,35.19,35.25,56149.0,31.6205,31.7461,31.5935,31.6474,56149.0
2021-11-09 13:30:00,35.25,35.29,35.2,35.22,10268.0,31.6474,31.6833,31.6025,31.6205,10268.0
2021-11-09 13:35:00,35.22,35.27,35.2,35.22,14992.0,31.6205,31.6653,31.6025,31.6205,14992.0
2021-11-09 13:40:00,35.21,35.27,35.18,35.18,33837.0,31.6115,31.6653,31.5845,31.5845,33837.0
2021-11-09 13:45:00,35.19,35.2,35.14,35.17,73879.0,31.5935,31.6025,31.5486,31.5756,73879.0
2021-11-09 13:50:00,35.17,35.17,35.07,35.1,24786.0,31.5756,31.5756,31.4858,31.5127,24786.0
2021-11-09 13:55:00,35.1,35.1,35.03,35.05,22563.0,31.5127,31.5127,31.4499,31.4678,22563.0
2021-11-09 14:00:00,35.05,35.09,35.03,35.05,16460.0,31.4678,31.5037,31.4499,31.4678,16460.0
2021-11-09 14:05:00,35.05,35.05,34.97,34.99,45951.0,31.4678,31.4678,31.396,31.414,45951.0
2021-11-09 14:10:00,35.0,35.01,34.97,34.99,21967.0,31.4229,31.4319,31.396,31.414,21967.0
2021-11-09 14:15:00,34.98,35.03,34.98,35.02,13327.0,31.405,31.4499,31.405,31.4409,13327.0
2021-11-09 14:20:00,35.03,35.03,35.0,35.0,11256.0,31.4499,31.4499,31.4229,31.4229,11256.0
2021-11-09 14:25:00,35.01,35.03,34.98,35.01,21180.0,31.4319,31.4499,31.405,31.4319,21180.0
2021-11-09 14:30:00,35.01,35.01,34.95,34.95,19147.0,31.4319,31.4319,31.378,31.378,19147.0
2021-11-09 14:35:00,34.95,34.96,34.89,34.91,11893.0,31.378,31.387,31.3242,31.3421,11893.0
2021-11-09 14:40:00,34.92,34.98,34.92,34.95,14232.0,31.3511,31.405,31.3511,31.378,14232.0
2021-11-09 14:45:00,34.96,34.97,34.88,34.91,21172.0,31.387,31.396,31.3152,31.3421,21172.0
2021-11-09 14:50:00,34.9,34.94,34.87,34.88,14640.0,31.3332,31.3691,31.3062,31.3152,14640.0
2021-11-09 14:55:00,34.89,34.91,34.85,34.9,22987.0,31.3242,31.3421,31.2883,31.3332,22987.0
2021-11-09 15:00:00,34.9,34.93,34.88,34.89,9969.0,31.3332,31.3601,31.3152,31.3242,9969.0
2021-11-09 15:05:00,34.9,34.9,34.82,34.84,38871.0,31.3332,31.3332,31.2613,31.2793,38871.0
2021-11-09 15:10:00,34.83,34.83,34.78,34.8,18523.0,31.2703,31.2703,31.2254,31.2434,18523.0
2021-11-09 15:15:00,34.8,34.81,34.74,34.77,15482.0,31.2434,31.2524,31.1895,31.2164,15482.0
2021-11-09 15:20:00,34.76,34.82,34.75,34.82,17588.0,31.2075,31.2613,31.1985,31.2613,17588.0
2021-11-09 15:25:00,34.81,34.86,34.8,34.83,20135.0,31.2524,31.2972,31.2434,31.2703,20135.0
2021-11-09 15:30:00,34.83,34.83,34.76,34.8,44060.0,31.2703,31.2703,31.2075,31.2434,44060.0
2021-11-09 15:35:00,34.82,34.85,34.8,34.84,42806.0,31.2613,31.2883,31.2434,31.2793,42806.0
2021-11-09 15:40:00,34.84,34.99,34.83,34.98,80292.0,31.2793,31.414,31.2703,31.405,80292.0
2021-11-09 15:45:00,34.99,34.99,34.89,34.95,71084.0,31.414,31.414,31.3242,31.378,71084.0
2021-11-09 15:50:00,34.99,35.04,34.88,34.94,101567.0,31.414,31.4588,31.3152,31.3691,101567.0
2021-11-09 15:55:00,34.95,35.0,34.86,34.91,441056.0,31.378,31.4229,31.2972,31.3421,441056.0
2021-11-10 09:30:00,34.83,35.17,34.71,35.09,39779.0,31.2703,31.5756,31.1626,31.5037,39779.0
2021-11-10 09:35:00,35.03,35.19,35.01,35.03,15818.0,31.4499,31.5935,31.4319,31.4499,15818.0
2021-11-10 09:40:00,35.06,35.16,35.06,35.1,15494.0,31.4768,31.5666,31.4768,31.5127,15494.0
2021-11-10 09:45:00,35.1,35.17,34.92,34.92,16446.0,31.5127,31.5756,31.3511,31.3511,16446.0
2021-11-10 09:50:00,34.95,35.04,34.91,34.98,18111.0,31.378,31.4588,31.3421,31.405,18111.0
2021-11-10 09:55:00,34.97,35.01,34.93,35.01,5437.0,31.396,31.4319,31.3601,31.4319,5437.0
2021-11-10 10:00:00,35.0,35.03,34.98,35.02,7183.0,31.4229,31.4499,31.405,31.4409,7183.0
2021-11-10 10:05:00,35.04,35.08,35.02,35.08,5800.0,31.4588,31.4948,31.4409,31.4948,5800.0
2021-11-10 10:10:00,35.08,35.08,34.98,34.99,17691.0,31.4948,31.4948,31.405,31.414,17691.0
2021-11-10 10:15:00,34.97,35.01,34.95,34.99,11270.0,31.396,31.4319,31.378,31.414,11270.0
2021-11-10 10:20:00,35.0,35.06,34.98,35.0,7883.0,31.4229,31.4768,31.405,31.4229,7883.0
2021-11-10 10:25:00,34.98,34.98,34.88,34.96,14806.0,31.405,31.405,31.3152,31.387,14806.0
2021-11-10 10:30:00,34.95,35.01,34.92,35.01,18882.0,31.378,31.4319,31.3511,31.4319,18882.0
2021-11-10 10:35:00,35.01,35.05,34.99,34.99,6367.0,31.4319,31.4678,31.414,31.414,6367.0
2021-11-10 10:40:00,34.99,35.02,34.99,35.02,7402.0,31.414,31.4409,31.414,31.4409,7402.0
2021-11-10 10:45:00,35.01,35.01,34.97,34.98,14243.0,31.4319,31.4319,31.396,31.405,14243.0
2021-11-10 10:50:00,34.98,35.0,34.96,35.0,5963.0,31.405,31.4229,31.387,31.4229,5963.0
2021-11-10 10:55:00,34.99,35.0,34.93,34.93,6802.0,31.414,31.4229,31.3601,31.3601,6802.0
2021-11-10 11:00:00,34.95,35.04,34.95,34.99,11587.0,31.378,31.4588,31.378,31.414,11587.0
2021-11-10 11:05:00,35.0,35.02,34.98,35.02,4758.0,31.4229,31.4409,31.405,31.4409,4758.0
2021-11-10 11:10:00,35.01,35.07,35.0,35.0,12640.0,31.4319,31.4858,31.4229,31.4229,12640.0
2021-11-10 11:15:00,35.01,35.11,35.01,35.1,8555.0,31.4319,31.5217,31.4319,31.5127,8555.0
2021-11-10 11:20:00,35.11,35.18,35.11,35.18,8084.0,31.5217,31.5845,31.5217,31.5845,8084.0
2021-11-10 11:25:00,35.17,35.19,35.13,35.18,18861.0,31.5756,31.5935,31.5397,31.5845,18861.0
2021-11-10 11:30:00,35.18,35.22,35.13,35.22,12844.0,31.5845,31.6205,31.5397,31.6205,12844.0
2021-11-10 11:35:00,35.23,35.27,35.2,35.25,23746.0,31.6294,31.6653,31.6025,31.6474,23746.0
2021-11-10 11:40:00,35.24,35.28,35.23,35.23,6642.0,31.6384,31.6743,31.6294,31.6294,6642.0
2021-11-10 11:45:00,35.23,35.28,35.23,35.28,14086.0,31.6294,31.6743,31.6294,31.6743,14086.0
2021-11-10 11:50:00,35.28,35.32,35.28,35.3,5109.0,31.6743,31.7102,31.6743,31.6923,5109.0
2021-11-10 11:55:00,35.31,35.34,35.3,35.34,14109.0,31.7013,31.7282,31.6923,31.7282,14109.0
2021-11-10 12:00:00,35.35,35.41,35.32,35.36,20858.0,31.7372,31.791,31.7102,31.7461,20858.0
2021-11-10 12:05:00,35.35,35.37,35.34,35.37,3228.0,31.7372,31.7551,31.7282,31.7551,3228.0
2021-11-10 12:10:00,35.36,35.37,35.31,35.34,4832.0,31.7461,31.7551,31.7013,31.7282,4832.0
2021-11-10 12:15:00,35.34,35.35,35.24,35.25,12841.0,31.7282,31.7372,31.6384,31.6474,12841.0
2021-11-10 12:20:00,35.26,35.32,35.22,35.23,20147.0,31.6564,31.7102,31.6205,31.6294,20147.0
2021-11-10 12:25:00,35.22,35.27,35.19,35.25,26515.0,31.6205,31.6653,31.5935,31.6474,26515.0
2021-11-10 12:30:00,35.25,35.26,35.22,35.22,7714.0,31.6474,31.6564,31.6205,31.6205,7714.0
2021-11-10 12:35:00,35.22,35.22,35.21,35.22,3113.0,31.6205,31.6205,31.6115,31.6205,3113.0
2021-11-10 12:40:00,35.22,35.26,35.17,35.26,18834.0,31.6205,31.6564,31.5756,31.6564,18834.0
2021-11-10 12:45:00,35.25,35.25,35.16,35.17,22049.0,31.6474,31.6474,31.5666,31.5756,22049.0
2021-11-10 12:50:00,35.18,35.25,35.18,35.22,4766.0,31.5845,31.6474,31.5845,31.6205,4766.0
2021-11-10 12:55:00,35.23,35.24,35.19,35.2,7233.0,31.6294,31.6384,31.5935,31.6025,7233.0
2021-11-10 13:00:00,35.21,35.23,35.14,35.14,6232.0,31.6115,31.6294,31.5486,31.5486,6232.0
2021-11-10 13:05:00,35.13,35.18,35.13,35.14,8174.0,31.5397,31.5845,31.5397,31.5486,8174.0
2021-11-10 13:10:00,35.15,35.18,35.14,35.15,3721.0,31.5576,31.5845,31.5486,31.5576,3721.0
2021-11-10 13:15:00,35.14,35.16,35.09,35.09,9424.0,31.5486,31.5666,31.5037,31.5037,9424.0
2021-11-10 13:20:00,35.11,35.11,35.08,35.09,3662.0,31.5217,31.5217,31.4948,31.5037,3662.0
2021-11-10 13:25:00,35.09,35.11,35.08,35.1,4417.0,31.5037,31.5217,31.4948,31.5127,4417.0
2021-11-10 13:30:00,35.1,35.11,35.07,35.08,5214.0,31.5127,31.5217,31.4858,31.4948,5214.0
2021-11-10 13:35:00,35.07,35.07,35.02,35.04,6936.0,31.4858,31.4858,31.4409,31.4588,6936.0
2021-11-10 13:40:00,35.04,35.04,35.03,35.04,4338.0,31.4588,31.4588,31.4499,31.4588,4338.0
2021-11-10 13:45:00,35.02,35.03,34.99,35.01,5570.0,31.4409,31.4499,31.414,31.4319,5570.0
2021-11-10 13:50:00,35.01,35.08,35.01,35.08,6061.0,31.4319,31.4948,31.4319,31.4948,6061.0
2021-11-10 13:55:00,35.07,35.09,35.06,35.06,6005.0,31.4858,31.5037,31.4768,31.4768,6005.0
2021-11-10 14:00:00,35.06,35.06,34.97,35.0,8821.0,31.4768,31.4768,31.396,31.4229,8821.0
2021-11-10 14:05:00,34.99,35.0,34.92,34.93,8661.0,31.414,31.4229,31.3511,31.3601,8661.0
2021-11-10 14:10:00,34.91,34.92,34.87,34.9,7286.0,31.3421,31.3511,31.3062,31.3332,7286.0
2021-11-10 14:15:00,34.9,34.98,34.9,34.95,7961.0,31.3332,31.405,31.3332,31.378,7961.0
2021-11-10 14:20:00,34.95,34.95,34.91,34.91,3993.0,31.378,31.378,31.3421,31.3421,3993.0
2021-11-10 14:25:00,34.91,34.93,34.89,34.9,7286.0,31.3421,31.3601,31.3242,31.3332,7286.0
2021-11-10 14:30:00,34.91,34.96,34.88,34.92,15690.0,31.3421,31.387,31.3152,31.3511,15690.0
2021-11-10 14:35:00,34.93,34.97,34.91,34.92,8364.0,31.3601,31.396,31.3421,31.3511,8364.0
2021-11-10 14:40:00,34.92,34.92,34.87,34.88,8976.0,31.3511,31.3511,31.3062,31.3152,8976.0
2021-11-10 14:45:00,34.88,34.93,34.88,34.88,7962.0,31.3152,31.3601,31.3152,31.3152,7962.0
2021-11-10 14:50:00,34.88,34.91,34.87,34.9,8849.0,31.3152,31.3421,31.3062,31.3332,8849.0
2021-11-10 14:55:00,34.9,34.91,34.84,34.84,12199.0,31.3332,31.3421,31.2793,31.2793,12199.0
2021-11-10 15:00:00,34.84,34.85,34.82,34.83,8122.0,31.2793,31.2883,31.2613,31.2703,8122.0
2021-11-10 15:05:00,34.83,34.9,34.81,34.86,63117.0,31.2703,31.3332,31.2524,31.2972,63117.0
2021-11-10 15:10:00,34.84,34.92,34.84,34.91,5236.0,31.2793,31.3511,31.2793,31.3421,5236.0
2021-11-10 15:15:00,34.91,34.95,34.91,34.93,14812.0,31.3421,31.378,31.3421,31.3601,14812.0
2021-11-10 15:20:00,34.93,34.96,34.91,34.93,9603.0,31.3601,31.387,31.3421,31.3601,9603.0
2021-11-10 15:25:00,34.94,34.96,34.92,34.93,9255.0,31.3691,31.387,31.3511,31.3601,9255.0
2021-11-10 15:30:00,34.93,34.95,34.89,34.9,13713.0,31.3601,31.378,31.3242,31.3332,13713.0
2021-11-10 15:35:00,34.9,34.91,34.86,34.86,13646.0,31.3332,31.3421,31.2972,31.2972,13646.0
2021-11-10 15:40:00,34.86,34.88,34.75,34.76,24356.0,31.2972,31.3152,31.1985,31.2075,24356.0
2021-11-10 15:45:00,34.76,34.84,34.76,34.84,25100.0,31.2075,31.2793,31.2075,31.2793,25100.0
2021-11-10 15:50:00,34.83,34.96,34.83,34.96,49380.0,31.2703,31.387,31.2703,31.387,49380.0
2021-11-10 15:55:00,34.96,35.0,34.93,34.96,118183.0,31.387,31.4229,31.3601,31.387,118183.0
2021-11-11 09:30:00,34.98,35.09,34.78,34.78,39494.0,31.405,31.5037,31.2254,31.2254,39494.0
2021-11-11 09:35:00,34.79,34.9,34.73,34.87,7738.0,31.2344,31.3332,31.1805,31.3062,7738.0
2021-11-11 09:40:00,34.85,34.88,34.77,34.78,4992.0,31.2883,31.3152,31.2164,31.2254,4992.0
2021-11-11 09:45:00,34.8,34.88,34.79,34.88,9713.0,31.2434,31.3152,31.2344,31.3152,9713.0
2021-11-11 09:50:00,34.87,34.89,34.83,34.83,7422.0,31.3062,31.3242,31.2703,31.2703,7422.0
2021-11-11 09:55:00,34.83,34.87,34.78,34.87,11172.0,31.2703,31.3062,31.2254,31.3062,11172.0
2021-11-11 10:00:00,34.87,34.9,34.74,34.78,16970.0,31.3062,31.3332,31.1895,31.2254,16970.0
2021-11-11 10:05:00,34.8,34.81,34.73,34.77,70465.0,31.2434,31.2524,31.1805,31.2164,70465.0
2021-11-11 10:10:00,34.78,34.92,34.77,34.77,18901.0,31.2254,31.3511,31.2164,31.2164,18901.0
2021-11-11 10:15:00,34.78,34.81,34.72,34.75,22290.0,31.2254,31.2524,31.1716,31.1985,22290.0
2021-11-11 10:20:00,34.76,34.81,34.75,34.81,11194.0,31.2075,31.2524,31.1985,31.2524,11194.0
2021-11-11 10:25:00,34.8,34.81,34.7,34.72,45295.0,31.2434,31.2524,31.1536,31.1716,45295.0
2021-11-11 10:30:00,34.75,34.79,34.73,34.79,36015.0,31.1985,31.2344,31.1805,31.2344,36015.0
2021-11-11 10:35:00,34.8,34.84,34.79,34.83,9901.0,31.2434,31.2793,31.2344,31.2703,9901.0
2021-11-11 10:40:00,34.84,34.84,34.74,34.74,12916.0,31.2793,31.2793,31.1895,31.1895,12916.0
2021-11-11 10:45:00,34.75,34.81,34.72,34.72,23864.0,31.1985,31.2524,31.1716,31.1716,23864.0
2021-11-11 10:50:00,34.71,34.78,34.71,34.76,7238.0,31.1626,31.2254,31.1626,31.2075,7238.0
2021-11-11 10:55:00,34.74,34.8,34.7,34.78,5411.0,31.1895,31.2434,31.1536,31.2254,5411.0
2021-11-11 11:00:00,34.79,34.81,34.76,34.77,7238.0,31.2344,31.2524,31.2075,31.2164,7238.0
2021-11-11 11:05:00,34.77,34.8,34.76,34.8,6500.0,31.2164,31.2434,31.2075,31.2434,6500.0
2021-11-11 11:10:00,34.82,34.92,34.8,34.91,104778.0,31.2613,31.3511,31.2434,31.3421,104778.0
2021-11-11 11:15:00,34.92,34.99,34.92,34.96,10523.0,31.3511,31.414,31.3511,31.387,10523.0
2021-11-11 11:20:00,34.96,34.97,34.93,34.95,7697.0,31.387,31.396,31.3601,31.378,7697.0
2021-11-11 11:25:00,34.95,34.95,34.87,34.89,8269.0,31.378,31.378,31.3062,31.3242,8269.0
2021-11-11 11:30:00,34.89,34.93,34.87,34.89,7130.0,31.3242,31.3601,31.3062,31.3242,7130.0
2021-11-11 11:35:00,34.9,34.94,34.89,34.93,4769.0,31.3332,31.3691,31.3242,31.3601,4769.0
2021-11-11 11:40:00,34.94,34.94,34.9,34.94,9371.0,31.3691,31.3691,31.3332,31.3691,9371.0
2021-11-11 11:45:00,34.94,34.94,34.89,34.93,6788.0,31.3691,31.3691,31.3242,31.3601,6788.0
2021-11-11 11:50:00,34.94,34.94,34.91,34.92,4315.0,31.3691,31.3691,31.3421,31.3511,4315.0
2021-11-11 11:55:00,34.93,34.96,34.89,34.96,7895.0,31.3601,31.387,31.3242,31.387,7895.0
2021-11-11 12:00:00,34.95,34.98,34.95,34.98,6952.0,31.378,31.405,31.378,31.405,6952.0
2021-11-11 12:05:00,34.98,34.99,34.94,34.94,6793.0,31.405,31.414,31.3691,31.3691,6793.0
2021-11-11 12:10:00,34.95,34.96,34.92,34.93,3631.0,31.378,31.387,31.3511,31.3601,3631.0
2021-11-11 12:15:00,34.92,34.96,34.9,34.96,8027.0,31.3511,31.387,31.3332,31.387,8027.0
2021-11-11 12:20:00,34.97,35.01,34.96,35.0,10485.0,31.396,31.4319,31.387,31.4229,10485.0
2021-11-11 12:25:00,35.0,35.0,34.96,35.0,8689.0,31.4229,31.4229,31.387,31.4229,8689.0
2021-11-11 12:30:00,35.0,35.0,34.96,34.96,8585.0,31.4229,31.4229,31.387,31.387,8585.0
2021-11-11 12:35:00,34.97,34.98,34.96,34.97,5922.0,31.396,31.405,31.387,31.396,5922.0
2021-11-11 12:40:00,34.97,34.97,34.93,34.95,4766.0,31.396,31.396,31.3601,31.378,4766.0
2021-11-11 12:45:00,34.96,34.97,34.94,34.95,5793.0,31.387,31.396,31.3691,31.378,5793.0
2021-11-11 12:50:00,34.95,34.96,34.94,34.95,1900.0,31.378,31.387,31.3691,31.378,1900.0
2021-11-11 12:55:00,34.95,34.95,34.87,34.9,10041.0,31.378,31.378,31.3062,31.3332,10041.0
2021-11-11 13:00:00,34.91,34.95,34.91,34.92,9250.0,31.3421,31.378,31.3421,31.3511,9250.0
2021-11-11 13:05:00,34.92,34.94,34.91,34.94,3892.0,31.3511,31.3691,31.3421,31.3691,3892.0
2021-11-11 13:10:00,34.94,34.98,34.93,34.98,22716.0,31.3691,31.405,31.3601,31.405,22716.0
2021-11-11 13:15:00,34.98,35.01,34.97,35.0,13430.0,31.405,31.4319,31.396,31.4229,13430.0
2021-11-11 13:20:00,35.0,35.0,34.98,35.0,8262.0,31.4229,31.4229,31.405,31.4229,8262.0
2021-11-11 13:25:00,35.01,35.01,34.91,34.91,13397.0,31.4319,31.4319,31.3421,31.3421,13397.0
2021-11-11 13:30:00,34.91,34.93,34.88,34.89,12268.0,31.3421,31.3601,31.3152,31.3242,12268.0
2021-11-11 13:35:00,34.88,34.99,34.88,34.99,11887.0,31.3152,31.414,31.3152,31.414,11887.0
2021-11-11 13:40:00,35.0,35.01,34.97,35.0,10420.0,31.4229,31.4319,31.396,31.4229,10420.0
2021-11-11 13:45:00,35.0,35.01,34.97,35.0,21531.0,31.4229,31.4319,31.396,31.4229,21531.0
2021-11-11 13:50:00,34.99,35.01,34.98,35.0,134002.0,31.414,31.4319,31.405,31.4229,134002.0
2021-11-11 13:55:00,35.0,35.12,34.99,35.1,29246.0,31.4229,31.5307,31.414,31.5127,29246.0
2021-11-11 14:00:00,35.09,35.18,35.05,35.18,11073.0,31.5037,31.5845,31.4678,31.5845,11073.0
2021-11-11 14:05:00,35.17,35.19,35.11,35.17,34241.0,31.5756,31.5935,31.5217,31.5756,34241.0
2021-11-11 14:10:00,35.17,35.25,35.16,35.22,12474.0,31.5756,31.6474,31.5666,31.6205,12474.0
2021-11-11 14:15:00,35.21,35.26,35.18,35.26,17202.0,31.6115,31.6564,31.5845,31.6564,17202.0
2021-11-11 14:20:00,35.25,35.32,35.25,35.27,22512.0,31.6474,31.7102,31.6474,31.6653,22512.0
2021-11-11 14:25:00,35.27,35.29,35.26,35.29,36389.0,31.6653,31.6833,31.6564,31.6833,36389.0
2021-11-11 14:30:00,35.3,35.36,35.3,35.32,18700.0,31.6923,31.7461,31.6923,31.7102,18700.0
2021-11-11 14:35:00,35.33,35.34,35.26,35.27,11436.0,31.7192,31.7282,31.6564,31.6653,11436.0
2021-11-11 14:40:00,35.28,35.32,35.25,35.3,114642.0,31.6743,31.7102,31.6474,31.6923,114642.0
2021-11-11 14:45:00,35.32,35.4,35.32,35.33,14489.0,31.7102,31.7821,31.7102,31.7192,14489.0
2021-11-11 14:50:00,35.34,35.37,35.23,35.25,21170.0,31.7282,31.7551,31.6294,31.6474,21170.0
2021-11-11 14:55:00,35.24,35.27,35.21,35.27,10367.0,31.6384,31.6653,31.6115,31.6653,10367.0
2021-11-11 15:00:00,35.27,35.33,35.19,35.25,37140.0,31.6653,31.7192,31.5935,31.6474,37140.0
2021-11-11 15:05:00,35.26,35.35,35.26,35.34,14026.0,31.6564,31.7372,31.6564,31.7282,14026.0
2021-11-11 15:10:00,35.34,35.37,35.34,35.34,23084.0,31.7282,31.7551,31.7282,31.7282,23084.0
2021-11-11 15:15:00,35.36,35.41,35.35,35.41,15557.0,31.7461,31.791,31.7372,31.791,15557.0
2021-11-11 15:20:00,35.41,35.41,35.3,35.33,40071.0,31.791,31.791,31.6923,31.7192,40071.0
2021-11-11 15:25:00,35.33,35.35,35.32,35.34,10212.0,31.7192,31.7372,31.7102,31.7282,10212.0
2021-11-11 15:30:00,35.33,35.36,35.27,35.29,21807.0,31.7192,31.7461,31.6653,31.6833,21807.0
2021-11-11 15:35:00,35.29,35.29,35.2,35.26,31817.0,31.6833,31.6833,31.6025,31.6564,31817.0
2021-11-11 15:40:00,35.26,35.29,35.22,35.25,24709.0,31.6564,31.6833,31.6205,31.6474,24709.0
2021-11-11 15:45:00,35.24,35.25,35.19,35.2,29753.0,31.6384,31.6474,31.5935,31.6025,29753.0
2021-11-11 15:50:00,35.2,35.22,35.15,35.15,49727.0,31.6025,31.6205,31.5576,31.5576,49727.0
2021-11-11 15:55:00,35.15,35.17,35.09,35.12,164074.0,31.5576,31.5756,31.5037,31.5307,164074.0
2021-11-12 09:30:00,35.13,35.29,35.02,35.21,49561.0,31.5397,31.6833,31.4409,31.6115,49561.0
2021-11-12 09:35:00,35.2,35.37,35.2,35.36,9072.0,31.6025,31.7551,31.6025,31.7461,9072.0
2021-11-12 09:40:00,35.33,35.43,35.32,35.38,12333.0,31.7192,31.809,31.7102,31.7641,12333.0
2021-11-12 09:45:00,35.39,35.53,35.38,35.41,32048.0,31.7731,31.8988,31.7641,31.791,32048.0
2021-11-12 09:50:00,35.41,35.45,35.37,35.45,7133.0,31.791,31.8269,31.7551,31.8269,7133.0
2021-11-12 09:55:00,35.46,35.49,35.45,35.45,8433.0,31.8359,31.8629,31.8269,31.8269,8433.0
2021-11-12 10:00:00,35.47,35.47,35.38,35.41,7113.0,31.8449,31.8449,31.7641,31.791,7113.0
2021-11-12 10:05:00,35.42,35.42,35.3,35.34,14957.0,31.8,31.8,31.6923,31.7282,14957.0
2021-11-12 10:10:00,35.36,35.36,35.3,35.31,7212.0,31.7461,31.7461,31.6923,31.7013,7212.0
2021-11-12 10:15:00,35.32,35.36,35.31,35.33,11088.0,31.7102,31.7461,31.7013,31.7192,11088.0
2021-11-12 10:20:00,35.31,35.31,35.21,35.22,9541.0,31.7013,31.7013,31.6115,31.6205,9541.0
2021-11-12 10:25:00,35.22,35.25,35.17,35.18,10711.0,31.6205,31.6474,31.5756,31.5845,10711.0
2021-11-12 10:30:00,35.18,35.19,35.13,35.16,9159.0,31.5845,31.5935,31.5397,31.5666,9159.0
2021-11-12 10:35:00,35.16,35.18,35.15,35.18,3514.0,31.5666,31.5845,31.5576,31.5845,3514.0
2021-11-12 10:40:00,35.17,35.27,35.16,35.19,34510.0,31.5756,31.6653,31.5666,31.5935,34510.0
2021-11-12 10:45:00,35.2,35.23,35.17,35.18,12706.0,31.6025,31.6294,31.5756,31.5845,12706.0
2021-11-12 10:50:00,35.17,35.2,35.17,35.19,14302.0,31.5756,31.6025,31.5756,31.5935,14302.0
2021-11-12 10:55:00,35.21,35.22,35.16,35.2,16877.0,31.6115,31.6205,31.5666,31.6025,16877.0
2021-11-12 11:00:00,35.22,35.28,35.17,35.22,35463.0,31.6205,31.6743,31.5756,31.6205,35463.0
2021-11-12 11:05:00,35.22,35.29,35.21,35.23,7079.0,31.6205,31.6833,31.6115,31.6294,7079.0
2021-11-12 11:10:00,35.22,35.25,35.21,35.25,6254.0,31.6205,31.6474,31.6115,31.6474,6254.0
2021-11-12 11:15:00,35.25,35.27,35.23,35.27,13319.0,31.6474,31.6653,31.6294,31.6653,13319.0
2021-11-12 11:20:00,35.26,35.3,35.26,35.29,12820.0,31.6564,31.6923,31.6564,31.6833,12820.0
2021-11-12 11:25:00,35.29,35.29,35.23,35.27,8710.0,31.6833,31.6833,31.6294,31.6653,8710.0
2021-11-12 11:30:00,35.27,35.29,35.25,35.29,8372.0,31.6653,31.6833,31.6474,31.6833,8372.0
2021-11-12 11:35:00,35.29,35.32,35.27,35.31,5804.0,31.6833,31.7102,31.6653,31.7013,5804.0
2021-11-12 11:40:00,35.33,35.33,35.26,35.27,16549.0,31.7192,31.7192,31.6564,31.6653,16549.0
2021-11-12 11:45:00,35.27,35.32,35.26,35.29,6817.0,31.6653,31.7102,31.6564,31.6833,6817.0
2021-11-12 11:50:00,35.28,35.3,35.26,35.26,5598.0,31.6743,31.6923,31.6564,31.6564,5598.0
2021-11-12 11:55:00,35.26,35.32,35.25,35.31,5787.0,31.6564,31.7102,31.6474,31.7013,5787.0
2021-11-12 12:00:00,35.32,35.35,35.31,35.32,8715.0,31.7102,31.7372,31.7013,31.7102,8715.0
2021-11-12 12:05:00,35.33,35.34,35.28,35.28,4800.0,31.7192,31.7282,31.6743,31.6743,4800.0
2021-11-12 12:10:00,35.27,35.31,35.27,35.29,6276.0,31.6653,31.7013,31.6653,31.6833,6276.0
2021-11-12 12:15:00,35.3,35.41,35.29,35.38,24354.0,31.6923,31.791,31.6833,31.7641,24354.0
2021-11-12 12:20:00,35.38,35.41,35.38,35.41,8519.0,31.7641,31.791,31.7641,31.791,8519.0
2021-11-12 12:25:00,35.42,35.45,35.42,35.45,8801.0,31.8,31.8269,31.8,31.8269,8801.0
2021-11-12 12:30:00,35.45,35.46,35.43,35.45,6931.0,31.8269,31.8359,31.809,31.8269,6931.0
2021-11-12 12:35:00,35.46,35.51,35.46,35.51,14089.0,31.8359,31.8808,31.8359,31.8808,14089.0
2021-11-12 12:40:00,35.5,35.52,35.49,35.52,15179.0,31.8718,31.8898,31.8629,31.8898,15179.0
2021-11-12 12:45:00,35.52,35.53,35.49,35.53,8862.0,31.8898,31.8988,31.8629,31.8988,8862.0
2021-11-12 12:50:00,35.53,35.53,35.51,35.52,3599.0,31.8988,31.8988,31.8808,31.8898,3599.0
2021-11-12 12:55:00,35.52,35.56,35.51,35.55,8206.0,31.8898,31.9257,31.8808,31.9167,8206.0
2021-11-12 13:00:00,35.55,35.58,35.5,35.58,9647.0,31.9167,31.9437,31.8718,31.9437,9647.0
2021-11-12 13:05:00,35.58,35.67,35.58,35.66,24906.0,31.9437,32.0245,31.9437,32.0155,24906.0
2021-11-12 13:10:00,35.66,35.66,35.59,35.61,7375.0,32.0155,32.0155,31.9526,31.9706,7375.0
2021-11-12 13:15:00,35.62,35.62,35.58,35.6,10685.0,31.9796,31.9796,31.9437,31.9616,10685.0
2021-11-12 13:20:00,35.6,35.61,35.59,35.6,8972.0,31.9616,31.9706,31.9526,31.9616,8972.0
2021-11-12 13:25:00,35.61,35.63,35.59,35.61,13189.0,31.9706,31.9885,31.9526,31.9706,13189.0
2021-11-12 13:30:00,35.61,35.64,35.58,35.63,13176.0,31.9706,31.9975,31.9437,31.9885,13176.0
2021-11-12 13:35:00,35.64,35.67,35.63,35.64,18197.0,31.9975,32.0245,31.9885,31.9975,18197.0
2021-11-12 13:40:00,35.64,35.64,35.59,35.63,7359.0,31.9975,31.9975,31.9526,31.9885,7359.0
2021-11-12 13:45:00,35.63,35.66,35.63,35.65,9670.0,31.9885,32.0155,31.9885,32.0065,9670.0
2021-11-12 13:50:00,35.66,35.66,35.62,35.64,9339.0,32.0155,32.0155,31.9796,31.9975,9339.0
2021-11-12 13:55:00,35.64,35.65,35.63,35.64,10780.0,31.9975,32.0065,31.9885,31.9975,10780.0
2021-11-12 14:00:00,35.63,35.63,35.51,35.51,19313.0,31.9885,31.9885,31.8808,31.8808,19313.0
2021-11-12 14:05:00,35.51,35.58,35.51,35.55,11871.0,31.8808,31.9437,31.8808,31.9167,11871.0
2021-11-12 14:10:00,35.54,35.56,35.54,35.55,1766.0,31.9077,31.9257,31.9077,31.9167,1766.0
2021-11-12 14:15:00,35.55,35.57,35.53,35.57,7546.0,31.9167,31.9347,31.8988,31.9347,7546.0
2021-11-12 14:20:00,35.57,35.59,35.52,35.53,7631.0,31.9347,31.9526,31.8898,31.8988,7631.0
2021-11-12 14:25:00,35.52,35.54,35.49,35.5,10669.0,31.8898,31.9077,31.8629,31.8718,10669.0
2021-11-12 14:30:00,35.5,35.5,35.42,35.43,15338.0,31.8718,31.8718,31.8,31.809,15338.0
2021-11-12 14:35:00,35.44,35.44,35.36,35.36,16222.0,31.818,31.818,31.7461,31.7461,16222.0
2021-11-12 14:40:00,35.36,35.41,35.34,35.4,15631.0,31.7461,31.791,31.7282,31.7821,15631.0
2021-11-12 14:45:00,35.41,35.41,35.39,35.4,8153.0,31.791,31.791,31.7731,31.7821,8153.0
2021-11-12 14:50:00,35.39,35.4,35.35,35.35,19074.0,31.7731,31.7821,31.7372,31.7372,19074.0
2021-11-12 14:55:00,35.35,35.35,35.31,35.33,14927.0,31.7372,31.7372,31.7013,31.7192,14927.0
2021-11-12 15:00:00,35.33,35.41,35.32,35.4,36100.0,31.7192,31.791,31.7102,31.7821,36100.0
2021-11-12 15:05:00,35.41,35.42,35.38,35.39,29912.0,31.791,31.8,31.7641,31.7731,29912.0
2021-11-12 15:10:00,35.39,35.43,35.38,35.4,16469.0,31.7731,31.809,31.7641,31.7821,16469.0
2021-11-12 15:15:00,35.4,35.46,35.39,35.46,15440.0,31.7821,31.8359,31.7731,31.8359,15440.0
2021-11-12 15:20:00,35.47,35.51,35.46,35.49,17598.0,31.8449,31.8808,31.8359,31.8629,17598.0
2021-11-12 15:25:00,35.5,35.6,35.49,35.6,35875.0,31.8718,31.9616,31.8629,31.9616,35875.0
2021-11-12 15:30:00,35.6,35.61,35.55,35.6,51012.0,31.9616,31.9706,31.9167,31.9616,51012.0
2021-11-12 15:35:00,35.61,35.65,35.6,35.65,52265.0,31.9706,32.0065,31.9616,32.0065,52265.0
2021-11-12 15:40:00,35.65,35.65,35.56,35.57,53271.0,32.0065,32.0065,31.9257,31.9347,53271.0
2021-11-12 15:45:00,35.57,35.62,35.55,35.59,61122.0,31.9347,31.9796,31.9167,31.9526,61122.0
2021-11-12 15:50:00,35.58,35.75,35.57,35.74,135544.0,31.9437,32.0963,31.9347,32.0873,135544.0
2021-11-12 15:55:00,35.74,35.81,35.68,35.7,290214.0,32.0873,32.1502,32.0334,32.0514,290214.0
2021-11-15 09:30:00,36.05,36.14,35.88,36.1,81904.0,32.3656,32.4464,32.213,32.4105,81904.0
2021-11-15 09:35:00,36.04,36.06,35.9,36.05,9783.0,32.3566,32.3746,32.231,32.3656,9783.0
2021-11-15 09:40:00,36.03,36.28,36.03,36.28,18563.0,32.3477,32.5721,32.3477,32.5721,18563.0
2021-11-15 09:45:00,36.24,36.4,36.21,36.4,22950.0,32.5362,32.6799,32.5093,32.6799,22950.0
2021-11-15 09:50:00,36.41,36.47,36.36,36.4,21923.0,32.6888,32.7427,32.6439,32.6799,21923.0
2021-11-15 09:55:00,36.4,36.49,36.38,36.43,19037.0,32.6799,32.7607,32.6619,32.7068,19037.0
2021-11-15 10:00:00,36.44,36.44,36.34,36.37,16203.0,32.7158,32.7158,32.626,32.6529,16203.0
2021-11-15 10:05:00,36.36,36.48,36.29,36.37,23706.0,32.6439,32.7517,32.5811,32.6529,23706.0
2021-11-15 10:10:00,36.38,36.49,36.31,36.45,26710.0,32.6619,32.7607,32.5991,32.7247,26710.0
2021-11-15 10:15:00,36.47,36.61,36.47,36.51,83514.0,32.7427,32.8684,32.7427,32.7786,83514.0
2021-11-15 10:20:00,36.52,36.55,36.49,36.53,12370.0,32.7876,32.8145,32.7607,32.7966,12370.0
2021-11-15 10:25:00,36.54,36.59,36.49,36.57,16477.0,32.8055,32.8504,32.7607,32.8325,16477.0
2021-11-15 10:30:00,36.57,36.61,36.47,36.52,17583.0,32.8325,32.8684,32.7427,32.7876,17583.0
2021-11-15 10:35:00,36.52,36.55,36.49,36.52,15779.0,32.7876,32.8145,32.7607,32.7876,15779.0
2021-11-15 10:40:00,36.52,36.53,36.49,36.52,16216.0,32.7876,32.7966,32.7607,32.7876,16216.0
2021-11-15 10:45:00,36.51,36.58,36.5,36.55,27603.0,32.7786,32.8415,32.7696,32.8145,27603.0
2021-11-15 10:50:00,36.53,36.55,36.5,36.54,9274.0,32.7966,32.8145,32.7696,32.8055,9274.0
2021-11-15 10:55:00,36.55,36.59,36.54,36.58,10552.0,32.8145,32.8504,32.8055,32.8415,10552.0
2021-11-15 11:00:00,36.58,36.63,36.56,36.61,14381.0,32.8415,32.8863,32.8235,32.8684,14381.0
2021-11-15 11:05:00,36.6,36.68,36.6,36.64,9259.0,32.8594,32.9312,32.8594,32.8953,9259.0
2021-11-15 11:10:00,36.65,36.68,36.61,36.63,12287.0,32.9043,32.9312,32.8684,32.8863,12287.0
2021-11-15 11:15:00,36.62,36.63,36.57,36.6,10663.0,32.8774,32.8863,32.8325,32.8594,10663.0
2021-11-15 11:20:00,36.59,36.63,36.55,36.55,21018.0,32.8504,32.8863,32.8145,32.8145,21018.0
2021-11-15 11:25:00,36.54,36.61,36.54,36.59,9127.0,32.8055,32.8684,32.8055,32.8504,9127.0
2021-11-15 11:30:00,36.59,36.61,36.58,36.6,20141.0,32.8504,32.8684,32.8415,32.8594,20141.0
2021-11-15 11:35:00,36.6,36.65,36.59,36.64,8963.0,32.8594,32.9043,32.8504,32.8953,8963.0
2021-11-15 11:40:00,36.64,36.67,36.6,36.6,13802.0,32.8953,32.9223,32.8594,32.8594,13802.0
2021-11-15 11:45:00,36.59,36.62,36.54,36.59,15507.0,32.8504,32.8774,32.8055,32.8504,15507.0
2021-11-15 11:50:00,36.59,36.61,36.56,36.59,11925.0,32.8504,32.8684,32.8235,32.8504,11925.0
2021-11-15 11:55:00,36.6,36.63,36.57,36.59,13078.0,32.8594,32.8863,32.8325,32.8504,13078.0
2021-11-15 12:00:00,36.59,36.66,36.59,36.64,9964.0,32.8504,32.9133,32.8504,32.8953,9964.0
2021-11-15 12:05:00,36.65,36.71,36.64,36.69,24746.0,32.9043,32.9582,32.8953,32.9402,24746.0
2021-11-15 12:10:00,36.69,36.72,36.65,36.66,10451.0,32.9402,32.9671,32.9043,32.9133,10451.0
2021-11-15 12:15:00,36.68,36.68,36.57,36.58,9019.0,32.9312,32.9312,32.8325,32.8415,9019.0
2021-11-15 12:20:00,36.59,36.63,36.58,36.61,18126.0,32.8504,32.8863,32.8415,32.8684,18126.0
2021-11-15 12:25:00,36.62,36.63,36.6,36.6,21865.0,32.8774,32.8863,32.8594,32.8594,21865.0
2021-11-15 12:30:00,36.61,36.64,36.59,36.6,9350.0,32.8684,32.8953,32.8504,32.8594,9350.0
2021-11-15 12:35:00,36.6,36.62,36.56,36.58,11437.0,32.8594,32.8774,32.8235,32.8415,11437.0
2021-11-15 12:40:00,36.59,36.64,36.58,36.63,11134.0,32.8504,32.8953,32.8415,32.8863,11134.0
2021-11-15 12:45:00,36.64,36.65,36.62,36.63,12062.0,32.8953,32.9043,32.8774,32.8863,12062.0
2021-11-15 12:50:00,36.64,36.65,36.59,36.59,9495.0,32.8953,32.9043,32.8504,32.8504,9495.0
2021-11-15 12:55:00,36.59,36.61,36.56,36.6,9299.0,32.8504,32.8684,32.8235,32.8594,9299.0
2021-11-15 13:00:00,36.6,36.62,36.57,36.61,8887.0,32.8594,32.8774,32.8325,32.8684,8887.0
2021-11-15 13:05:00,36.61,36.63,36.56,36.6,21279.0,32.8684,32.8863,32.8235,32.8594,21279.0
2021-11-15 13:10:00,36.61,36.63,36.6,36.61,6744.0,32.8684,32.8863,32.8594,32.8684,6744.0
2021-11-15 13:15:00,36.62,36.68,36.62,36.66,13933.0,32.8774,32.9312,32.8774,32.9133,13933.0
2021-11-15 13:20:00,36.66,36.67,36.63,36.66,9203.0,32.9133,32.9223,32.8863,32.9133,9203.0
2021-11-15 13:25:00,36.66,36.68,36.64,36.65,9531.0,32.9133,32.9312,32.8953,32.9043,9531.0
2021-11-15 13:30:00,36.64,36.74,36.64,36.73,15577.0,32.8953,32.9851,32.8953,32.9761,15577.0
2021-11-15 13:35:00,36.73,36.75,36.72,36.72,12134.0,32.9761,32.9941,32.9671,32.9671,12134.0
2021-11-15 13:40:00,36.73,36.73,36.67,36.69,7871.0,32.9761,32.9761,32.9223,32.9402,7871.0
2021-11-15 13:45:00,36.69,36.7,36.66,36.68,10287.0,32.9402,32.9492,32.9133,32.9312,10287.0
2021-11-15 13:50:00,36.68,36.69,36.66,36.68,9181.0,32.9312,32.9402,32.9133,32.9312,9181.0
2021-11-15 13:55:00,36.68,36.7,36.66,36.66,15147.0,32.9312,32.9492,32.9133,32.9133,15147.0
2021-11-15 14:00:00,36.66,36.67,36.63,36.65,17451.0,32.9133,32.9223,32.8863,32.9043,17451.0
2021-11-15 14:05:00,36.65,36.66,36.57,36.61,13122.0,32.9043,32.9133,32.8325,32.8684,13122.0
2021-11-15 14:10:00,36.61,36.61,36.57,36.58,6832.0,32.8684,32.8684,32.8325,32.8415,6832.0
2021-11-15 14:15:00,36.58,36.6,36.57,36.58,6480.0,32.8415,32.8594,32.8325,32.8415,6480.0
2021-11-15 14:20:00,36.58,36.62,36.57,36.59,17060.0,32.8415,32.8774,32.8325,32.8504,17060.0
2021-11-15 14:25:00,36.6,36.62,36.57,36.59,9840.0,32.8594,32.8774,32.8325,32.8504,9840.0
2021-11-15 14:30:00,36.59,36.62,36.58,36.6,17100.0,32.8504,32.8774,32.8415,32.8594,17100.0
2021-11-15 14:35:00,36.6,36.6,36.58,36.59,20514.0,32.8594,32.8594,32.8415,32.8504,20514.0
2021-11-15 14:40:00,36.6,36.62,36.58,36.6,19519.0,32.8594,32.8774,32.8415,32.8594,19519.0
2021-11-15 14:45:00,36.6,36.62,36.58,36.6,12750.0,32.8594,32.8774,32.8415,32.8594,12750.0
2021-11-15 14:50:00,36.61,36.63,36.58,36.62,11989.0,32.8684,32.8863,32.8415,32.8774,11989.0
2021-11-15 14:55:00,36.62,36.62,36.59,36.59,10076.0,32.8774,32.8774,32.8504,32.8504,10076.0
2021-11-15 15:00:00,36.59,36.63,36.58,36.62,17877.0,32.8504,32.8863,32.8415,32.8774,17877.0
2021-11-15 15:05:00,36.62,36.64,36.61,36.63,8421.0,32.8774,32.8953,32.8684,32.8863,8421.0
2021-11-15 15:10:00,36.63,36.67,36.6,36.66,16146.0,32.8863,32.9223,32.8594,32.9133,16146.0
2021-11-15 15:15:00,36.66,36.68,36.63,36.64,9708.0,32.9133,32.9312,32.8863,32.8953,9708.0
2021-11-15 15:20:00,36.65,36.65,36.59,36.59,15437.0,32.9043,32.9043,32.8504,32.8504,15437.0
2021-11-15 15:25:00,36.59,36.66,36.58,36.63,30012.0,32.8504,32.9133,32.8415,32.8863,30012.0
2021-11-15 15:30:00,36.63,36.64,36.6,36.6,18637.0,32.8863,32.8953,32.8594,32.8594,18637.0
2021-11-15 15:35:00,36.6,36.67,36.6,36.66,27504.0,32.8594,32.9223,32.8594,32.9133,27504.0
2021-11-15 15:40:00,36.66,36.7,36.66,36.69,39161.0,32.9133,32.9492,32.9133,32.9402,39161.0
2021-11-15 15:45:00,36.68,36.68,36.6,36.62,52428.0,32.9312,32.9312,32.8594,32.8774,52428.0
2021-11-15 15:50:00,36.61,36.67,36.58,36.62,70513.0,32.8684,32.9223,32.8415,32.8774,70513.0
2021-11-15 15:55:00,36.63,36.69,36.62,36.68,152587.0,32.8863,32.9402,32.8774,32.9312,152587.0
2021-11-16 09:30:00,36.84,36.94,36.81,36.82,66519.0,33.0749,33.1647,33.048,33.0569,66519.0
2021-11-16 09:35:00,36.79,36.92,36.75,36.87,18707.0,33.03,33.1467,32.9941,33.1018,18707.0
2021-11-16 09:40:00,36.88,36.88,36.79,36.86,13206.0,33.1108,33.1108,33.03,33.0928,13206.0
2021-11-16 09:45:00,36.85,36.91,36.78,36.84,10836.0,33.0839,33.1377,33.021,33.0749,10836.0
2021-11-16 09:50:00,36.87,36.92,36.85,36.89,14733.0,33.1018,33.1467,33.0839,33.1198,14733.0
2021-11-16 09:55:00,36.9,36.93,36.85,36.85,11990.0,33.1288,33.1557,33.0839,33.0839,11990.0
2021-11-16 10:00:00,36.84,36.9,36.83,36.89,10242.0,33.0749,33.1288,33.0659,33.1198,10242.0
2021-11-16 10:05:00,36.87,36.87,36.82,36.86,15640.0,33.1018,33.1018,33.0569,33.0928,15640.0
2021-11-16 10:10:00,36.85,36.85,36.75,36.8,10364.0,33.0839,33.0839,32.9941,33.039,10364.0
2021-11-16 10:15:00,36.79,36.8,36.74,36.8,15988.0,33.03,33.039,32.9851,33.039,15988.0
2021-11-16 10:20:00,36.79,36.8,36.73,36.78,10686.0,33.03,33.039,32.9761,33.021,10686.0
2021-11-16 10:25:00,36.78,36.79,36.75,36.75,17026.0,33.021,33.03,32.9941,32.9941,17026.0
2021-11-16 10:30:00,36.75,36.84,36.74,36.77,41308.0,32.9941,33.0749,32.9851,33.012,41308.0
2021-11-16 10:35:00,36.77,36.77,36.72,36.77,23840.0,33.012,33.012,32.9671,33.012,23840.0
2021-11-16 10:40:00,36.77,36.82,36.76,36.79,13341.0,33.012,33.0569,33.0031,33.03,13341.0
2021-11-16 10:45:00,36.8,36.8,36.72,36.76,20499.0,33.039,33.039,32.9671,33.0031,20499.0
2021-11-16 10:50:00,36.76,36.76,36.65,36.7,16447.0,33.0031,33.0031,32.9043,32.9492,16447.0
2021-11-16 10:55:00,36.69,36.72,36.66,36.69,18369.0,32.9402,32.9671,32.9133,32.9402,18369.0
2021-11-16 11:00:00,36.69,36.77,36.67,36.75,17433.0,32.9402,33.012,32.9223,32.9941,17433.0
2021-11-16 11:05:00,36.74,36.78,36.7,36.73,10760.0,32.9851,33.021,32.9492,32.9761,10760.0
2021-11-16 11:10:00,36.72,36.77,36.69,36.76,15565.0,32.9671,33.012,32.9402,33.0031,15565.0
2021-11-16 11:15:00,36.75,36.84,36.75,36.8,11538.0,32.9941,33.0749,32.9941,33.039,11538.0
2021-11-16 11:20:00,36.8,36.82,36.78,36.79,11654.0,33.039,33.0569,33.021,33.03,11654.0
2021-11-16 11:25:00,36.79,36.87,36.79,36.84,13114.0,33.03,33.1018,33.03,33.0749,13114.0
2021-11-16 11:30:00,36.84,36.86,36.83,36.84,13919.0,33.0749,33.0928,33.0659,33.0749,13919.0
2021-11-16 11:35:00,36.85,36.87,36.81,36.82,12841.0,33.0839,33.1018,33.048,33.0569,12841.0
2021-11-16 11:40:00,36.82,36.86,36.81,36.82,15952.0,33.0569,33.0928,33.048,33.0569,15952.0
2021-11-16 11:45:00,36.82,36.85,36.82,36.84,10156.0,33.0569,33.0839,33.0569,33.0749,10156.0
2021-11-16 11:50:00,36.84,36.86,36.83,36.86,10279.0,33.0749,33.0928,33.0659,33.0928,10279.0
2021-11-16 11:55:00,36.85,36.87,36.84,36.86,11631.0,33.0839,33.1018,33.0749,33.0928,11631.0
2021-11-16 12:00:00,36.86,36.89,36.85,36.88,13509.0,33.0928,33.1198,33.0839,33.1108,13509.0
2021-11-16 12:05:00,36.87,36.88,36.84,36.84,8381.0,33.1018,33.1108,33.0749,33.0749,8381.0
2021-11-16 12:10:00,36.84,36.85,36.8,36.82,8559.0,33.0749,33.0839,33.039,33.0569,8559.0
2021-11-16 12:15:00,36.82,36.85,36.81,36.84,5534.0,33.0569,33.0839,33.048,33.0749,5534.0
2021-11-16 12:20:00,36.83,36.86,36.82,36.84,13565.0,33.0659,33.0928,33.0569,33.0749,13565.0
2021-11-16 12:25:00,36.84,36.9,36.83,36.88,11397.0,33.0749,33.1288,33.0659,33.1108,11397.0
2021-11-16 12:30:00,36.87,36.91,36.87,36.89,21027.0,33.1018,33.1377,33.1018,33.1198,21027.0
2021-11-16 12:35:00,36.9,36.93,36.89,36.91,11651.0,33.1288,33.1557,33.1198,33.1377,11651.0
2021-11-16 12:40:00,36.91,36.92,36.9,36.92,7864.0,33.1377,33.1467,33.1288,33.1467,7864.0
2021-11-16 12:45:00,36.93,36.94,36.91,36.91,6040.0,33.1557,33.1647,33.1377,33.1377,6040.0
2021-11-16 12:50:00,36.92,36.94,36.92,36.94,8214.0,33.1467,33.1647,33.1467,33.1647,8214.0
2021-11-16 12:55:00,36.94,36.95,36.91,36.91,11554.0,33.1647,33.1736,33.1377,33.1377,11554.0
2021-11-16 13:00:00,36.92,36.92,36.86,36.86,14063.0,33.1467,33.1467,33.0928,33.0928,14063.0
2021-11-16 13:05:00,36.86,36.88,36.85,36.88,8231.0,33.0928,33.1108,33.0839,33.1108,8231.0
2021-11-16 13:10:00,36.88,36.92,36.87,36.91,10539.0,33.1108,33.1467,33.1018,33.1377,10539.0
2021-11-16 13:15:00,36.92,36.94,36.89,36.89,12391.0,33.1467,33.1647,33.1198,33.1198,12391.0
2021-11-16 13:20:00,36.9,36.94,36.88,36.88,10070.0,33.1288,33.1647,33.1108,33.1108,10070.0
2021-11-16 13:25:00,36.88,36.89,36.84,36.84,10358.0,33.1108,33.1198,33.0749,33.0749,10358.0
2021-11-16 13:30:00,36.85,36.85,36.8,36.83,18964.0,33.0839,33.0839,33.039,33.0659,18964.0
2021-11-16 13:35:00,36.83,36.87,36.82,36.84,18594.0,33.0659,33.1018,33.0569,33.0749,18594.0
2021-11-16 13:40:00,36.84,36.91,36.84,36.87,14141.0,33.0749,33.1377,33.0749,33.1018,14141.0
2021-11-16 13:45:00,36.87,36.89,36.86,36.88,5650.0,33.1018,33.1198,33.0928,33.1108,5650.0
2021-11-16 13:50:00,36.88,36.88,36.84,36.85,9998.0,33.1108,33.1108,33.0749,33.0839,9998.0
2021-11-16 13:55:00,36.86,36.89,36.84,36.88,11377.0,33.0928,33.1198,33.0749,33.1108,11377.0
2021-11-16 14:00:00,36.88,36.89,36.87,36.88,12936.0,33.1108,33.1198,33.1018,33.1108,12936.0
2021-11-16 14:05:00,36.88,36.88,36.83,36.84,10774.0,33.1108,33.1108,33.0659,33.0749,10774.0
2021-11-16 14:10:00,36.84,36.86,36.8,36.8,6978.0,33.0749,33.0928,33.039,33.039,6978.0
2021-11-16 14:15:00,36.8,36.82,36.75,36.76,15539.0,33.039,33.0569,32.9941,33.0031,15539.0
2021-11-16 14:20:00,36.76,36.78,36.72,36.76,27309.0,33.0031,33.021,32.9671,33.0031,27309.0
2021-11-16 14:25:00,36.75,36.8,36.75,36.79,9581.0,32.9941,33.039,32.9941,33.03,9581.0
2021-11-16 14:30:00,36.79,36.83,36.75,36.75,16765.0,33.03,33.0659,32.9941,32.9941,16765.0
2021-11-16 14:35:00,36.77,36.79,36.76,36.77,5717.0,33.012,33.03,33.0031,33.012,5717.0
2021-11-16 14:40:00,36.78,36.8,36.77,36.77,11111.0,33.021,33.039,33.012,33.012,11111.0
2021-11-16 14:45:00,36.77,36.8,36.77,36.78,9949.0,33.012,33.039,33.012,33.021,9949.0
2021-11-16 14:50:00,36.77,36.79,36.76,36.77,11351.0,33.012,33.03,33.0031,33.012,11351.0
2021-11-16 14:55:00,36.77,36.8,36.75,36.76,14949.0,33.012,33.039,32.9941,33.0031,14949.0
2021-11-16 15:00:00,36.77,36.82,36.77,36.82,12039.0,33.012,33.0569,33.012,33.0569,12039.0
2021-11-16 15:05:00,36.82,36.82,36.77,36.79,23761.0,33.0569,33.0569,33.012,33.03,23761.0
2021-11-16 15:10:00,36.79,36.79,36.76,36.78,18661.0,33.03,33.03,33.0031,33.021,18661.0
2021-11-16 15:15:00,36.78,36.79,36.72,36.73,17175.0,33.021,33.03,32.9671,32.9761,17175.0
2021-11-16 15:20:00,36.73,36.75,36.72,36.74,15929.0,32.9761,32.9941,32.9671,32.9851,15929.0
2021-11-16 15:25:00,36.75,36.75,36.67,36.7,28365.0,32.9941,32.9941,32.9223,32.9492,28365.0
2021-11-16 15:30:00,36.7,36.76,36.7,36.75,22567.0,32.9492,33.0031,32.9492,32.9941,22567.0
2021-11-16 15:35:00,36.75,36.75,36.62,36.62,44153.0,32.9941,32.9941,32.8774,32.8774,44153.0
2021-11-16 15:40:00,36.64,36.7,36.64,36.66,30797.0,32.8953,32.9492,32.8953,32.9133,30797.0
2021-11-16 15:45:00,36.65,36.67,36.57,36.58,40595.0,32.9043,32.9223,32.8325,32.8415,40595.0
2021-11-16 15:50:00,36.57,36.59,36.53,36.55,62958.0,32.8325,32.8504,32.7966,32.8145,62958.0
2021-11-16 15:55:00,36.56,36.63,36.55,36.62,138522.0,32.8235,32.8863,32.8145,32.8774,138522.0
2021-11-17 09:30:00,36.44,36.61,36.25,36.33,28534.0,32.7158,32.8684,32.5452,32.617,28534.0
2021-11-17 09:35:00,36.31,36.33,36.22,36.27,7404.0,32.5991,32.617,32.5183,32.5631,7404.0
2021-11-17 09:40:00,36.25,36.43,36.2,36.43,5523.0,32.5452,32.7068,32.5003,32.7068,5523.0
2021-11-17 09:45:00,36.41,36.43,36.33,36.39,10638.0,32.6888,32.7068,32.617,32.6709,10638.0
2021-11-17 09:50:00,36.41,36.44,36.35,36.38,6005.0,32.6888,32.7158,32.635,32.6619,6005.0
2021-11-17 09:55:00,36.39,36.44,36.35,36.4,7581.0,32.6709,32.7158,32.635,32.6799,7581.0
2021-11-17 10:00:00,36.39,36.4,36.31,36.4,6460.0,32.6709,32.6799,32.5991,32.6799,6460.0
2021-11-17 10:05:00,36.39,36.43,36.36,36.41,8707.0,32.6709,32.7068,32.6439,32.6888,8707.0
2021-11-17 10:10:00,36.41,36.44,36.4,36.43,6936.0,32.6888,32.7158,32.6799,32.7068,6936.0
2021-11-17 10:15:00,36.44,36.44,36.36,36.41,5140.0,32.7158,32.7158,32.6439,32.6888,5140.0
2021-11-17 10:20:00,36.41,36.42,36.38,36.41,16016.0,32.6888,32.6978,32.6619,32.6888,16016.0
2021-11-17 10:25:00,36.42,36.48,36.42,36.45,7087.0,32.6978,32.7517,32.6978,32.7247,7087.0
2021-11-17 10:30:00,36.47,36.51,36.45,36.51,9911.0,32.7427,32.7786,32.7247,32.7786,9911.0
2021-11-17 10:35:00,36.5,36.58,36.5,36.57,5404.0,32.7696,32.8415,32.7696,32.8325,5404.0
2021-11-17 10:40:00,36.57,36.58,36.55,36.58,8313.0,32.8325,32.8415,32.8145,32.8415,8313.0
2021-11-17 10:45:00,36.58,36.6,36.5,36.5,5820.0,32.8415,32.8594,32.7696,32.7696,5820.0
2021-11-17 10:50:00,36.49,36.59,36.49,36.56,11425.0,32.7607,32.8504,32.7607,32.8235,11425.0
2021-11-17 10:55:00,36.56,36.59,36.55,36.56,5010.0,32.8235,32.8504,32.8145,32.8235,5010.0
2021-11-17 11:00:00,36.57,36.64,36.56,36.62,17823.0,32.8325,32.8953,32.8235,32.8774,17823.0
2021-11-17 11:05:00,36.63,36.73,36.61,36.72,11773.0,32.8863,32.9761,32.8684,32.9671,11773.0
2021-11-17 11:10:00,36.73,36.75,36.7,36.72,5215.0,32.9761,32.9941,32.9492,32.9671,5215.0
2021-11-17 11:15:00,36.71,36.72,36.7,36.71,10760.0,32.9582,32.9671,32.9492,32.9582,10760.0
2021-11-17 11:20:00,36.71,36.8,36.7,36.8,18088.0,32.9582,33.039,32.9492,33.039,18088.0
2021-11-17 11:25:00,36.8,36.83,36.73,36.73,9095.0,33.039,33.0659,32.9761,32.9761,9095.0
2021-11-17 11:30:00,36.74,36.77,36.71,36.72,7830.0,32.9851,33.012,32.9582,32.9671,7830.0
2021-11-17 11:35:00,36.72,36.74,36.7,36.72,7104.0,32.9671,32.9851,32.9492,32.9671,7104.0
2021-11-17 11:40:00,36.71,36.72,36.67,36.72,6746.0,32.9582,32.9671,32.9223,32.9671,6746.0
2021-11-17 11:45:00,36.72,36.72,36.62,36.64,10509.0,32.9671,32.9671,32.8774,32.8953,10509.0
2021-11-17 11:50:00,36.65,36.65,36.6,36.64,6777.0,32.9043,32.9043,32.8594,32.8953,6777.0
2021-11-17 11:55:00,36.64,36.65,36.57,36.57,4034.0,32.8953,32.9043,32.8325,32.8325,4034.0
2021-11-17 12:00:00,36.59,36.59,36.53,36.54,8503.0,32.8504,32.8504,32.7966,32.8055,8503.0
2021-11-17 12:05:00,36.54,36.56,36.5,36.54,8611.0,32.8055,32.8235,32.7696,32.8055,8611.0
2021-11-17 12:10:00,36.53,36.57,36.53,36.54,10522.0,32.7966,32.8325,32.7966,32.8055,10522.0
2021-11-17 12:15:00,36.55,36.6,36.55,36.59,9853.0,32.8145,32.8594,32.8145,32.8504,9853.0
2021-11-17 12:20:00,36.59,36.6,36.53,36.54,5090.0,32.8504,32.8594,32.7966,32.8055,5090.0
2021-11-17 12:25:00,36.54,36.59,36.52,36.56,11948.0,32.8055,32.8504,32.7876,32.8235,11948.0
2021-11-17 12:30:00,36.55,36.57,36.53,36.57,6790.0,32.8145,32.8325,32.7966,32.8325,6790.0
2021-11-17 12:35:00,36.56,36.57,36.48,36.5,6879.0,32.8235,32.8325,32.7517,32.7696,6879.0
2021-11-17 12:40:00,36.5,36.5,36.48,36.49,8084.0,32.7696,32.7696,32.7517,32.7607,8084.0
2021-11-17 12:45:00,36.49,36.51,36.45,36.51,9183.0,32.7607,32.7786,32.7247,32.7786,9183.0
2021-11-17 12:50:00,36.5,36.51,36.49,36.51,6193.0,32.7696,32.7786,32.7607,32.7786,6193.0
2021-11-17 12:55:00,36.51,36.57,36.51,36.57,7439.0,32.7786,32.8325,32.7786,32.8325,7439.0
2021-11-17 13:00:00,36.57,36.59,36.53,36.58,8072.0,32.8325,32.8504,32.7966,32.8415,8072.0
2021-11-17 13:05:00,36.58,36.62,36.58,36.61,7241.0,32.8415,32.8774,32.8415,32.8684,7241.0
2021-11-17 13:10:00,36.61,36.63,36.57,36.57,5141.0,32.8684,32.8863,32.8325,32.8325,5141.0
2021-11-17 13:15:00,36.57,36.57,36.51,36.51,4200.0,32.8325,32.8325,32.7786,32.7786,4200.0
2021-11-17 13:20:00,36.48,36.51,36.47,36.5,9529.0,32.7517,32.7786,32.7427,32.7696,9529.0
2021-11-17 13:25:00,36.5,36.53,36.49,36.51,6003.0,32.7696,32.7966,32.7607,32.7786,6003.0
2021-11-17 13:30:00,36.51,36.55,36.5,36.53,10944.0,32.7786,32.8145,32.7696,32.7966,10944.0
2021-11-17 13:35:00,36.53,36.58,36.53,36.57,10900.0,32.7966,32.8415,32.7966,32.8325,10900.0
2021-11-17 13:40:00,36.56,36.56,36.51,36.52,6216.0,32.8235,32.8235,32.7786,32.7876,6216.0
2021-11-17 13:45:00,36.52,36.53,36.47,36.47,9352.0,32.7876,32.7966,32.7427,32.7427,9352.0
2021-11-17 13:50:00,36.48,36.5,36.46,36.47,7137.0,32.7517,32.7696,32.7337,32.7427,7137.0
2021-11-17 13:55:00,36.47,36.47,36.42,36.44,8877.0,32.7427,32.7427,32.6978,32.7158,8877.0
2021-11-17 14:00:00,36.45,36.45,36.41,36.42,8200.0,32.7247,32.7247,32.6888,32.6978,8200.0
2021-11-17 14:05:00,36.42,36.43,36.37,36.38,6229.0,32.6978,32.7068,32.6529,32.6619,6229.0
2021-11-17 14:10:00,36.38,36.39,36.34,36.37,6917.0,32.6619,32.6709,32.626,32.6529,6917.0
2021-11-17 14:15:00,36.36,36.37,36.31,36.32,8347.0,32.6439,32.6529,32.5991,32.608,8347.0
2021-11-17 14:20:00,36.32,36.32,36.28,36.29,9080.0,32.608,32.608,32.5721,32.5811,9080.0
2021-11-17 14:25:00,36.28,36.34,36.27,36.34,11380.0,32.5721,32.626,32.5631,32.626,11380.0
2021-11-17 14:30:00,36.34,36.36,36.33,36.36,10716.0,32.626,32.6439,32.617,32.6439,10716.0
2021-11-17 14:35:00,36.36,36.4,36.36,36.39,11072.0,32.6439,32.6799,32.6439,32.6709,11072.0
2021-11-17 14:40:00,36.4,36.41,36.39,36.41,8147.0,32.6799,32.6888,32.6709,32.6888,8147.0
2021-11-17 14:45:00,36.41,36.46,36.4,36.45,9037.0,32.6888,32.7337,32.6799,32.7247,9037.0
2021-11-17 14:50:00,36.45,36.45,36.37,36.37,10631.0,32.7247,32.7247,32.6529,32.6529,10631.0
2021-11-17 14:55:00,36.36,36.37,36.27,36.27,8243.0,32.6439,32.6529,32.5631,32.5631,8243.0
2021-11-17 15:00:00,36.27,36.31,36.27,36.31,11658.0,32.5631,32.5991,32.5631,32.5991,11658.0
2021-11-17 15:05:00,36.32,36.32,36.27,36.27,10170.0,32.608,32.608,32.5631,32.5631,10170.0
2021-11-17 15:10:00,36.27,36.28,36.19,36.21,14025.0,32.5631,32.5721,32.4913,32.5093,14025.0
2021-11-17 15:15:00,36.21,36.23,36.19,36.2,9156.0,32.5093,32.5272,32.4913,32.5003,9156.0
2021-11-17 15:20:00,36.2,36.29,36.2,36.27,13015.0,32.5003,32.5811,32.5003,32.5631,13015.0
2021-11-17 15:25:00,36.28,36.29,36.25,36.27,10887.0,32.5721,32.5811,32.5452,32.5631,10887.0
2021-11-17 15:30:00,36.26,36.32,36.22,36.32,18781.0,32.5542,32.608,32.5183,32.608,18781.0
2021-11-17 15:35:00,36.32,36.34,36.29,36.33,23121.0,32.608,32.626,32.5811,32.617,23121.0
2021-11-17 15:40:00,36.33,36.37,36.31,36.37,30766.0,32.617,32.6529,32.5991,32.6529,30766.0
2021-11-17 15:45:00,36.36,36.38,36.32,36.32,31872.0,32.6439,32.6619,32.608,32.608,31872.0
2021-11-17 15:50:00,36.31,36.44,36.31,36.44,36593.0,32.5991,32.7158,32.5991,32.7158,36593.0
2021-11-17 15:55:00,36.43,36.47,36.39,36.44,173273.0,32.7068,32.7427,32.6709,32.7158,173273.0
2021-11-18 09:30:00,36.44,36.64,36.26,36.4,44419.0,32.7158,32.8953,32.5542,32.6799,44419.0
2021-11-18 09:35:00,36.41,36.47,36.32,36.32,15768.0,32.6888,32.7427,32.608,32.608,15768.0
2021-11-18 09:40:00,36.33,36.37,36.16,36.18,8483.0,32.617,32.6529,32.4644,32.4823,8483.0
2021-11-18 09:45:00,36.18,36.25,36.1,36.14,10181.0,32.4823,32.5452,32.4105,32.4464,10181.0
2021-11-18 09:50:00,36.09,36.12,36.04,36.06,6289.0,32.4015,32.4285,32.3566,32.3746,6289.0
2021-11-18 09:55:00,36.06,36.06,35.98,36.0,9081.0,32.3746,32.3746,32.3028,32.3207,9081.0
2021-11-18 10:00:00,35.98,35.98,35.84,35.87,13981.0,32.3028,32.3028,32.1771,32.204,13981.0
2021-11-18 10:05:00,35.86,35.86,35.67,35.69,10253.0,32.195,32.195,32.0245,32.0424,10253.0
2021-11-18 10:10:00,35.69,35.7,35.53,35.56,16891.0,32.0424,32.0514,31.8988,31.9257,16891.0
2021-11-18 10:15:00,35.55,35.59,35.47,35.5,46649.0,31.9167,31.9526,31.8449,31.8718,46649.0
2021-11-18 10:20:00,35.51,35.6,35.46,35.54,36357.0,31.8808,31.9616,31.8359,31.9077,36357.0
2021-11-18 10:25:00,35.54,35.64,35.53,35.6,23348.0,31.9077,31.9975,31.8988,31.9616,23348.0
2021-11-18 10:30:00,35.58,35.64,35.51,35.63,22538.0,31.9437,31.9975,31.8808,31.9885,22538.0
2021-11-18 10:35:00,35.6,35.6,35.4,35.55,33397.0,31.9616,31.9616,31.7821,31.9167,33397.0
2021-11-18 10:40:00,35.56,35.61,35.52,35.55,9691.0,31.9257,31.9706,31.8898,31.9167,9691.0
2021-11-18 10:45:00,35.54,35.62,35.53,35.56,7671.0,31.9077,31.9796,31.8988,31.9257,7671.0
2021-11-18 10:50:00,35.56,35.63,35.47,35.55,64636.0,31.9257,31.9885,31.8449,31.9167,64636.0
2021-11-18 10:55:00,35.55,35.55,35.38,35.41,17734.0,31.9167,31.9167,31.7641,31.791,17734.0
2021-11-18 11:00:00,35.41,35.48,35.4,35.47,8669.0,31.791,31.8539,31.7821,31.8449,8669.0
2021-11-18 11:05:00,35.46,35.49,35.44,35.46,8032.0,31.8359,31.8629,31.818,31.8359,8032.0
2021-11-18 11:10:00,35.45,35.58,35.45,35.57,10538.0,31.8269,31.9437,31.8269,31.9347,10538.0
2021-11-18 11:15:00,35.57,35.63,35.57,35.59,6857.0,31.9347,31.9885,31.9347,31.9526,6857.0
2021-11-18 11:20:00,35.57,35.57,35.49,35.5,4247.0,31.9347,31.9347,31.8629,31.8718,4247.0
2021-11-18 11:25:00,35.51,35.56,35.5,35.56,5904.0,31.8808,31.9257,31.8718,31.9257,5904.0
2021-11-18 11:30:00,35.57,35.62,35.55,35.58,11303.0,31.9347,31.9796,31.9167,31.9437,11303.0
2021-11-18 11:35:00,35.57,35.58,35.5,35.51,13510.0,31.9347,31.9437,31.8718,31.8808,13510.0
2021-11-18 11:40:00,35.52,35.52,35.46,35.47,5643.0,31.8898,31.8898,31.8359,31.8449,5643.0
2021-11-18 11:45:00,35.46,35.47,35.37,35.37,15160.0,31.8359,31.8449,31.7551,31.7551,15160.0
2021-11-18 11:50:00,35.37,35.38,35.33,35.37,14047.0,31.7551,31.7641,31.7192,31.7551,14047.0
2021-11-18 11:55:00,35.38,35.39,35.34,35.37,10039.0,31.7641,31.7731,31.7282,31.7551,10039.0
2021-11-18 12:00:00,35.36,35.43,35.29,35.4,14740.0,31.7461,31.809,31.6833,31.7821,14740.0
2021-11-18 12:05:00,35.4,35.42,35.4,35.42,5055.0,31.7821,31.8,31.7821,31.8,5055.0
2021-11-18 12:10:00,35.43,35.47,35.42,35.47,11812.0,31.809,31.8449,31.8,31.8449,11812.0
2021-11-18 12:15:00,35.47,35.52,35.47,35.49,10564.0,31.8449,31.8898,31.8449,31.8629,10564.0
2021-11-18 12:20:00,35.49,35.55,35.49,35.54,5270.0,31.8629,31.9167,31.8629,31.9077,5270.0
2021-11-18 12:25:00,35.54,35.64,35.54,35.61,6985.0,31.9077,31.9975,31.9077,31.9706,6985.0
2021-11-18 12:30:00,35.62,35.64,35.56,35.57,5172.0,31.9796,31.9975,31.9257,31.9347,5172.0
2021-11-18 12:35:00,35.57,35.62,35.55,35.62,17329.0,31.9347,31.9796,31.9167,31.9796,17329.0
2021-11-18 12:40:00,35.62,35.64,35.59,35.61,7508.0,31.9796,31.9975,31.9526,31.9706,7508.0
2021-11-18 12:45:00,35.62,35.66,35.59,35.63,6974.0,31.9796,32.0155,31.9526,31.9885,6974.0
2021-11-18 12:50:00,35.62,35.66,35.62,35.65,3095.0,31.9796,32.0155,31.9796,32.0065,3095.0
2021-11-18 12:55:00,35.66,35.66,35.63,35.65,5642.0,32.0155,32.0155,31.9885,32.0065,5642.0
2021-11-18 13:00:00,35.64,35.66,35.61,35.64,8353.0,31.9975,32.0155,31.9706,31.9975,8353.0
2021-11-18 13:05:00,35.65,35.68,35.63,35.68,4080.0,32.0065,32.0334,31.9885,32.0334,4080.0
2021-11-18 13:10:00,35.66,35.73,35.66,35.72,7807.0,32.0155,32.0783,32.0155,32.0694,7807.0
2021-11-18 13:15:00,35.71,35.71,35.67,35.68,5373.0,32.0604,32.0604,32.0245,32.0334,5373.0
2021-11-18 13:20:00,35.69,35.69,35.65,35.66,5535.0,32.0424,32.0424,32.0065,32.0155,5535.0
2021-11-18 13:25:00,35.68,35.68,35.65,35.65,4578.0,32.0334,32.0334,32.0065,32.0065,4578.0
2021-11-18 13:30:00,35.66,35.67,35.62,35.63,5962.0,32.0155,32.0245,31.9796,31.9885,5962.0
2021-11-18 13:35:00,35.63,35.68,35.63,35.67,4091.0,31.9885,32.0334,31.9885,32.0245,4091.0
2021-11-18 13:40:00,35.65,35.71,35.65,35.71,8456.0,32.0065,32.0604,32.0065,32.0604,8456.0
2021-11-18 13:45:00,35.7,35.72,35.64,35.69,7564.0,32.0514,32.0694,31.9975,32.0424,7564.0
2021-11-18 13:50:00,35.68,35.72,35.67,35.72,5759.0,32.0334,32.0694,32.0245,32.0694,5759.0
2021-11-18 13:55:00,35.71,35.73,35.71,35.73,4089.0,32.0604,32.0783,32.0604,32.0783,4089.0
2021-11-18 14:00:00,35.73,35.74,35.71,35.71,9076.0,32.0783,32.0873,32.0604,32.0604,9076.0
2021-11-18 14:05:00,35.7,35.75,35.7,35.74,7892.0,32.0514,32.0963,32.0514,32.0873,7892.0
2021-11-18 14:10:00,35.75,35.77,35.74,35.77,8855.0,32.0963,32.1142,32.0873,32.1142,8855.0
2021-11-18 14:15:00,35.77,35.85,35.76,35.84,11959.0,32.1142,32.1861,32.1053,32.1771,11959.0
2021-11-18 14:20:00,35.83,35.88,35.83,35.88,6620.0,32.1681,32.213,32.1681,32.213,6620.0
2021-11-18 14:25:00,35.89,35.89,35.83,35.84,8878.0,32.222,32.222,32.1681,32.1771,8878.0
2021-11-18 14:30:00,35.84,35.95,35.83,35.95,16671.0,32.1771,32.2758,32.1681,32.2758,16671.0
2021-11-18 14:35:00,35.95,36.06,35.95,36.06,18574.0,32.2758,32.3746,32.2758,32.3746,18574.0
2021-11-18 14:40:00,36.08,36.14,36.07,36.12,15092.0,32.3926,32.4464,32.3836,32.4285,15092.0
2021-11-18 14:45:00,36.12,36.2,36.11,36.12,19241.0,32.4285,32.5003,32.4195,32.4285,19241.0
2021-11-18 14:50:00,36.12,36.13,36.11,36.12,4094.0,32.4285,32.4374,32.4195,32.4285,4094.0
2021-11-18 14:55:00,36.12,36.16,36.09,36.14,27583.0,32.4285,32.4644,32.4015,32.4464,27583.0
2021-11-18 15:00:00,36.13,36.16,36.12,36.15,6694.0,32.4374,32.4644,32.4285,32.4554,6694.0
2021-11-18 15:05:00,36.14,36.14,36.09,36.13,20328.0,32.4464,32.4464,32.4015,32.4374,20328.0
2021-11-18 15:10:00,36.13,36.14,36.1,36.1,8354.0,32.4374,32.4464,32.4105,32.4105,8354.0
2021-11-18 15:15:00,36.1,36.16,36.09,36.16,16961.0,32.4105,32.4644,32.4015,32.4644,16961.0
2021-11-18 15:20:00,36.16,36.17,36.13,36.16,8661.0,32.4644,32.4734,32.4374,32.4644,8661.0
2021-11-18 15:25:00,36.16,36.22,36.14,36.14,13577.0,32.4644,32.5183,32.4464,32.4464,13577.0
2021-11-18 15:30:00,36.15,36.16,36.1,36.16,14293.0,32.4554,32.4644,32.4105,32.4644,14293.0
2021-11-18 15:35:00,36.16,36.16,36.1,36.1,16470.0,32.4644,32.4644,32.4105,32.4105,16470.0
2021-11-18 15:40:00,36.11,36.14,36.04,36.06,49904.0,32.4195,32.4464,32.3566,32.3746,49904.0
2021-11-18 15:45:00,36.06,36.07,36.0,36.05,30508.0,32.3746,32.3836,32.3207,32.3656,30508.0
2021-11-18 15:50:00,36.06,36.09,36.04,36.07,69148.0,32.3746,32.4015,32.3566,32.3836,69148.0
2021-11-18 15:55:00,36.06,36.07,36.04,36.05,100809.0,32.3746,32.3836,32.3566,32.3656,100809.0
2021-11-19 09:30:00,35.97,36.0,35.84,35.85,62971.0,32.2938,32.3207,32.1771,32.1861,62971.0
2021-11-19 09:35:00,35.89,35.9,35.76,35.85,4854.0,32.222,32.231,32.1053,32.1861,4854.0
2021-11-19 09:40:00,35.81,35.94,35.8,35.89,6264.0,32.1502,32.2669,32.1412,32.222,6264.0
2021-11-19 09:45:00,35.9,35.95,35.84,35.95,10771.0,32.231,32.2758,32.1771,32.2758,10771.0
2021-11-19 09:50:00,35.99,36.06,35.89,35.89,8127.0,32.3118,32.3746,32.222,32.222,8127.0
2021-11-19 09:55:00,35.9,36.01,35.89,36.0,6067.0,32.231,32.3297,32.222,32.3207,6067.0
2021-11-19 10:00:00,36.0,36.12,35.98,36.09,11577.0,32.3207,32.4285,32.3028,32.4015,11577.0
2021-11-19 10:05:00,36.09,36.13,36.07,36.12,9382.0,32.4015,32.4374,32.3836,32.4285,9382.0
2021-11-19 10:10:00,36.13,36.18,36.11,36.13,8881.0,32.4374,32.4823,32.4195,32.4374,8881.0
2021-11-19 10:15:00,36.13,36.25,36.13,36.25,18447.0,32.4374,32.5452,32.4374,32.5452,18447.0
2021-11-19 10:20:00,36.24,36.27,36.17,36.18,6525.0,32.5362,32.5631,32.4734,32.4823,6525.0
2021-11-19 10:25:00,36.2,36.27,36.17,36.27,8457.0,32.5003,32.5631,32.4734,32.5631,8457.0
2021-11-19 10:30:00,36.27,36.35,36.27,36.33,11395.0,32.5631,32.635,32.5631,32.617,11395.0
2021-11-19 10:35:00,36.33,36.41,36.32,36.38,15629.0,32.617,32.6888,32.608,32.6619,15629.0
2021-11-19 10:40:00,36.39,36.39,36.34,36.38,8190.0,32.6709,32.6709,32.626,32.6619,8190.0
2021-11-19 10:45:00,36.35,36.44,36.32,36.43,11278.0,32.635,32.7158,32.608,32.7068,11278.0
2021-11-19 10:50:00,36.43,36.46,36.35,36.38,8797.0,32.7068,32.7337,32.635,32.6619,8797.0
2021-11-19 10:55:00,36.37,36.43,36.34,36.41,9050.0,32.6529,32.7068,32.626,32.6888,9050.0
2021-11-19 11:00:00,36.42,36.51,36.4,36.49,16009.0,32.6978,32.7786,32.6799,32.7607,16009.0
2021-11-19 11:05:00,36.49,36.49,36.43,36.46,12895.0,32.7607,32.7607,32.7068,32.7337,12895.0
2021-11-19 11:10:00,36.44,36.46,36.39,36.45,13116.0,32.7158,32.7337,32.6709,32.7247,13116.0
2021-11-19 11:15:00,36.46,36.47,36.35,36.37,11224.0,32.7337,32.7427,32.635,32.6529,11224.0
2021-11-19 11:20:00,36.36,36.36,36.33,36.34,7901.0,32.6439,32.6439,32.617,32.626,7901.0
2021-11-19 11:25:00,36.33,36.43,36.33,36.4,10373.0,32.617,32.7068,32.617,32.6799,10373.0
2021-11-19 11:30:00,36.41,36.46,36.4,36.45,7004.0,32.6888,32.7337,32.6799,32.7247,7004.0
2021-11-19 11:35:00,36.46,36.49,36.45,36.46,7882.0,32.7337,32.7607,32.7247,32.7337,7882.0
2021-11-19 11:40:00,36.45,36.47,36.43,36.44,7474.0,32.7247,32.7427,32.7068,32.7158,7474.0
2021-11-19 11:45:00,36.43,36.45,36.4,36.45,5899.0,32.7068,32.7247,32.6799,32.7247,5899.0
2021-11-19 11:50:00,36.44,36.44,36.39,36.41,7066.0,32.7158,32.7158,32.6709,32.6888,7066.0
2021-11-19 11:55:00,36.42,36.5,36.42,36.5,9611.0,32.6978,32.7696,32.6978,32.7696,9611.0
2021-11-19 12:00:00,36.51,36.52,36.5,36.51,3455.0,32.7786,32.7876,32.7696,32.7786,3455.0
2021-11-19 12:05:00,36.51,36.54,36.49,36.5,10815.0,32.7786,32.8055,32.7607,32.7696,10815.0
2021-11-19 12:10:00,36.5,36.55,36.49,36.5,7907.0,32.7696,32.8145,32.7607,32.7696,7907.0
2021-11-19 12:15:00,36.5,36.54,36.5,36.52,3772.0,32.7696,32.8055,32.7696,32.7876,3772.0
2021-11-19 12:20:00,36.54,36.59,36.54,36.57,12744.0,32.8055,32.8504,32.8055,32.8325,12744.0
2021-11-19 12:25:00,36.55,36.57,36.51,36.51,9403.0,32.8145,32.8325,32.7786,32.7786,9403.0
2021-11-19 12:30:00,36.51,36.57,36.51,36.54,8060.0,32.7786,32.8325,32.7786,32.8055,8060.0
2021-11-19 12:35:00,36.55,36.59,36.55,36.56,5942.0,32.8145,32.8504,32.8145,32.8235,5942.0
2021-11-19 12:40:00,36.55,36.56,36.5,36.54,5355.0,32.8145,32.8235,32.7696,32.8055,5355.0
2021-11-19 12:45:00,36.53,36.55,36.43,36.44,8050.0,32.7966,32.8145,32.7068,32.7158,8050.0
2021-11-19 12:50:00,36.44,36.49,36.43,36.49,7067.0,32.7158,32.7607,32.7068,32.7607,7067.0
2021-11-19 12:55:00,36.48,36.5,36.43,36.45,28224.0,32.7517,32.7696,32.7068,32.7247,28224.0
2021-11-19 13:00:00,36.44,36.45,36.36,36.37,6399.0,32.7158,32.7247,32.6439,32.6529,6399.0
2021-11-19 13:05:00,36.38,36.38,36.35,36.36,4431.0,32.6619,32.6619,32.635,32.6439,4431.0
2021-11-19 13:10:00,36.36,36.36,36.3,36.31,9534.0,32.6439,32.6439,32.5901,32.5991,9534.0
2021-11-19 13:15:00,36.32,36.35,36.31,36.35,3713.0,32.608,32.635,32.5991,32.635,3713.0
2021-11-19 13:20:00,36.34,36.35,36.3,36.3,6371.0,32.626,32.635,32.5901,32.5901,6371.0
2021-11-19 13:25:00,36.31,36.33,36.25,36.27,13054.0,32.5991,32.617,32.5452,32.5631,13054.0
2021-11-19 13:30:00,36.27,36.28,36.26,36.26,4610.0,32.5631,32.5721,32.5542,32.5542,4610.0
2021-11-19 13:35:00,36.27,36.29,36.25,36.29,6015.0,32.5631,32.5811,32.5452,32.5811,6015.0
2021-11-19 13:40:00,36.3,36.33,36.29,36.33,8003.0,32.5901,32.617,32.5811,32.617,8003.0
2021-11-19 13:45:00,36.32,36.34,36.3,36.33,4497.0,32.608,32.626,32.5901,32.617,4497.0
2021-11-19 13:50:00,36.33,36.37,36.31,36.36,13988.0,32.617,32.6529,32.5991,32.6439,13988.0
2021-11-19 13:55:00,36.37,36.44,36.37,36.44,4369.0,32.6529,32.7158,32.6529,32.7158,4369.0
2021-11-19 14:00:00,36.44,36.49,36.44,36.49,16981.0,32.7158,32.7607,32.7158,32.7607,16981.0
2021-11-19 14:05:00,36.48,36.52,36.46,36.47,11800.0,32.7517,32.7876,32.7337,32.7427,11800.0
2021-11-19 14:10:00,36.48,36.5,36.45,36.45,20800.0,32.7517,32.7696,32.7247,32.7247,20800.0
2021-11-19 14:15:00,36.45,36.46,36.42,36.45,19005.0,32.7247,32.7337,32.6978,32.7247,19005.0
2021-11-19 14:20:00,36.45,36.5,36.44,36.5,3702.0,32.7247,32.7696,32.7158,32.7696,3702.0
2021-11-19 14:25:00,36.49,36.5,36.44,36.47,10164.0,32.7607,32.7696,32.7158,32.7427,10164.0
2021-11-19 14:30:00,36.47,36.48,36.35,36.36,11552.0,32.7427,32.7517,32.635,32.6439,11552.0
2021-11-19 14:35:00,36.36,36.41,36.36,36.39,11984.0,32.6439,32.6888,32.6439,32.6709,11984.0
2021-11-19 14:40:00,36.4,36.41,36.34,36.34,7428.0,32.6799,32.6888,32.626,32.626,7428.0
2021-11-19 14:45:00,36.34,36.39,36.34,36.38,9022.0,32.626,32.6709,32.626,32.6619,9022.0
2021-11-19 14:50:00,36.38,36.41,36.37,36.38,5640.0,32.6619,32.6888,32.6529,32.6619,5640.0
2021-11-19 14:55:00,36.38,36.4,36.37,36.4,4411.0,32.6619,32.6799,32.6529,32.6799,4411.0
2021-11-19 15:00:00,36.41,36.42,36.39,36.41,6004.0,32.6888,32.6978,32.6709,32.6888,6004.0
2021-11-19 15:05:00,36.41,36.41,36.34,36.34,5307.0,32.6888,32.6888,32.626,32.626,5307.0
2021-11-19 15:10:00,36.34,36.35,36.26,36.27,8738.0,32.626,32.635,32.5542,32.5631,8738.0
2021-11-19 15:15:00,36.27,36.29,36.23,36.23,15456.0,32.5631,32.5811,32.5272,32.5272,15456.0
2021-11-19 15:20:00,36.23,36.23,36.18,36.21,21307.0,32.5272,32.5272,32.4823,32.5093,21307.0
2021-11-19 15:25:00,36.22,36.27,36.2,36.27,9951.0,32.5183,32.5631,32.5003,32.5631,9951.0
2021-11-19 15:30:00,36.27,36.33,36.25,36.33,17153.0,32.5631,32.617,32.5452,32.617,17153.0
2021-11-19 15:35:00,36.32,36.35,36.21,36.22,19870.0,32.608,32.635,32.5093,32.5183,19870.0
2021-11-19 15:40:00,36.22,36.23,36.17,36.21,18128.0,32.5183,32.5272,32.4734,32.5093,18128.0
2021-11-19 15:45:00,36.2,36.32,36.2,36.32,38383.0,32.5003,32.608,32.5003,32.608,38383.0
2021-11-19 15:50:00,36.31,36.33,36.27,36.3,60733.0,32.5991,32.617,32.5631,32.5901,60733.0
2021-11-19 15:55:00,36.3,36.34,36.26,36.29,146078.0,32.5901,32.626,32.5542,32.5811,146078.0
2021-11-22 09:30:00,36.33,36.33,36.0,36.01,43472.0,32.617,32.617,32.3207,32.3297,43472.0
2021-11-22 09:35:00,35.94,36.19,35.88,36.02,18178.0,32.2669,32.4913,32.213,32.3387,18178.0
2021-11-22 09:40:00,36.02,36.06,35.88,36.05,22885.0,32.3387,32.3746,32.213,32.3656,22885.0
2021-11-22 09:45:00,36.04,36.05,35.92,36.02,28628.0,32.3566,32.3656,32.2489,32.3387,28628.0
2021-11-22 09:50:00,36.04,36.06,35.89,35.95,12127.0,32.3566,32.3746,32.222,32.2758,12127.0
2021-11-22 09:55:00,35.94,35.94,35.83,35.93,16594.0,32.2669,32.2669,32.1681,32.2579,16594.0
2021-11-22 10:00:00,35.94,36.02,35.93,35.98,27793.0,32.2669,32.3387,32.2579,32.3028,27793.0
2021-11-22 10:05:00,35.97,36.0,35.94,36.0,20912.0,32.2938,32.3207,32.2669,32.3207,20912.0
2021-11-22 10:10:00,36.0,36.07,35.98,36.07,10936.0,32.3207,32.3836,32.3028,32.3836,10936.0
2021-11-22 10:15:00,36.07,36.07,35.97,35.98,19300.0,32.3836,32.3836,32.2938,32.3028,19300.0
2021-11-22 10:20:00,36.0,36.01,35.94,35.99,15068.0,32.3207,32.3297,32.2669,32.3118,15068.0
2021-11-22 10:25:00,36.0,36.02,35.92,35.96,31137.0,32.3207,32.3387,32.2489,32.2848,31137.0
2021-11-22 10:30:00,35.95,36.16,35.95,36.16,82123.0,32.2758,32.4644,32.2758,32.4644,82123.0
2021-11-22 10:35:00,36.16,36.19,36.13,36.18,9018.0,32.4644,32.4913,32.4374,32.4823,9018.0
2021-11-22 10:40:00,36.16,36.29,36.12,36.29,7719.0,32.4644,32.5811,32.4285,32.5811,7719.0
2021-11-22 10:45:00,36.27,36.31,36.21,36.29,13172.0,32.5631,32.5991,32.5093,32.5811,13172.0
2021-11-22 10:50:00,36.29,36.34,36.26,36.29,13807.0,32.5811,32.626,32.5542,32.5811,13807.0
2021-11-22 10:55:00,36.3,36.42,36.29,36.41,15079.0,32.5901,32.6978,32.5811,32.6888,15079.0
2021-11-22 11:00:00,36.41,36.52,36.38,36.52,10182.0,32.6888,32.7876,32.6619,32.7876,10182.0
2021-11-22 11:05:00,36.52,36.64,36.52,36.62,13534.0,32.7876,32.8953,32.7876,32.8774,13534.0
2021-11-22 11:10:00,36.63,36.77,36.63,36.77,21105.0,32.8863,33.012,32.8863,33.012,21105.0
2021-11-22 11:15:00,36.76,36.85,36.75,36.85,17148.0,33.0031,33.0839,32.9941,33.0839,17148.0
2021-11-22 11:20:00,36.84,36.86,36.79,36.84,7283.0,33.0749,33.0928,33.03,33.0749,7283.0
2021-11-22 11:25:00,36.84,36.86,36.76,36.83,36379.0,33.0749,33.0928,33.0031,33.0659,36379.0
2021-11-22 11:30:00,36.84,36.86,36.8,36.85,21202.0,33.0749,33.0928,33.039,33.0839,21202.0
2021-11-22 11:35:00,36.83,36.84,36.75,36.76,6611.0,33.0659,33.0749,32.9941,33.0031,6611.0
2021-11-22 11:40:00,36.77,36.82,36.71,36.82,16123.0,33.012,33.0569,32.9582,33.0569,16123.0
2021-11-22 11:45:00,36.83,36.83,36.77,36.82,9452.0,33.0659,33.0659,33.012,33.0569,9452.0
2021-11-22 11:50:00,36.82,36.82,36.73,36.74,8337.0,33.0569,33.0569,32.9761,32.9851,8337.0
2021-11-22 11:55:00,36.75,36.81,36.72,36.79,22388.0,32.9941,33.048,32.9671,33.03,22388.0
2021-11-22 12:00:00,36.79,36.85,36.73,36.83,13162.0,33.03,33.0839,32.9761,33.0659,13162.0
2021-11-22 12:05:00,36.82,36.82,36.7,36.73,6701.0,33.0569,33.0569,32.9492,32.9761,6701.0
2021-11-22 12:10:00,36.74,36.74,36.64,36.65,8122.0,32.9851,32.9851,32.8953,32.9043,8122.0
2021-11-22 12:15:00,36.65,36.69,36.65,36.68,5679.0,32.9043,32.9402,32.9043,32.9312,5679.0
2021-11-22 12:20:00,36.67,36.68,36.63,36.63,6924.0,32.9223,32.9312,32.8863,32.8863,6924.0
2021-11-22 12:25:00,36.63,36.66,36.62,36.65,5761.0,32.8863,32.9133,32.8774,32.9043,5761.0
2021-11-22 12:30:00,36.64,36.66,36.55,36.55,7277.0,32.8953,32.9133,32.8145,32.8145,7277.0
2021-11-22 12:35:00,36.55,36.58,36.54,36.58,5631.0,32.8145,32.8415,32.8055,32.8415,5631.0
2021-11-22 12:40:00,36.58,36.58,36.56,36.57,7206.0,32.8415,32.8415,32.8235,32.8325,7206.0
2021-11-22 12:45:00,36.56,36.6,36.53,36.58,9744.0,32.8235,32.8594,32.7966,32.8415,9744.0
2021-11-22 12:50:00,36.58,36.59,36.54,36.59,5283.0,32.8415,32.8504,32.8055,32.8504,5283.0
2021-11-22 12:55:00,36.59,36.59,36.55,36.57,4503.0,32.8504,32.8504,32.8145,32.8325,4503.0
2021-11-22 13:00:00,36.57,36.65,36.57,36.65,5382.0,32.8325,32.9043,32.8325,32.9043,5382.0
2021-11-22 13:05:00,36.65,36.66,36.62,36.65,6698.0,32.9043,32.9133,32.8774,32.9043,6698.0
2021-11-22 13:10:00,36.65,36.65,36.6,36.61,5532.0,32.9043,32.9043,32.8594,32.8684,5532.0
2021-11-22 13:15:00,36.62,36.64,36.61,36.62,5394.0,32.8774,32.8953,32.8684,32.8774,5394.0
2021-11-22 13:20:00,36.63,36.63,36.59,36.59,9848.0,32.8863,32.8863,32.8504,32.8504,9848.0
2021-11-22 13:25:00,36.6,36.63,36.6,36.61,4782.0,32.8594,32.8863,32.8594,32.8684,4782.0
2021-11-22 13:30:00,36.61,36.68,36.6,36.68,6631.0,32.8684,32.9312,32.8594,32.9312,6631.0
2021-11-22 13:35:00,36.68,36.72,36.67,36.71,18620.0,32.9312,32.9671,32.9223,32.9582,18620.0
2021-11-22 13:40:00,36.7,36.74,36.69,36.69,7310.0,32.9492,32.9851,32.9402,32.9402,7310.0
2021-11-22 13:45:00,36.68,36.7,36.67,36.7,6730.0,32.9312,32.9492,32.9223,32.9492,6730.0
2021-11-22 13:50:00,36.7,36.71,36.68,36.69,8593.0,32.9492,32.9582,32.9312,32.9402,8593.0
2021-11-22 13:55:00,36.68,36.71,36.66,36.7,12781.0,32.9312,32.9582,32.9133,32.9492,12781.0
2021-11-22 14:00:00,36.71,36.71,36.66,36.68,10787.0,32.9582,32.9582,32.9133,32.9312,10787.0
2021-11-22 14:05:00,36.68,36.68,36.64,36.65,8766.0,32.9312,32.9312,32.8953,32.9043,8766.0
2021-11-22 14:10:00,36.66,36.66,36.59,36.59,11111.0,32.9133,32.9133,32.8504,32.8504,11111.0
2021-11-22 14:15:00,36.61,36.61,36.6,36.61,5550.0,32.8684,32.8684,32.8594,32.8684,5550.0
2021-11-22 14:20:00,36.61,36.63,36.59,36.61,10650.0,32.8684,32.8863,32.8504,32.8684,10650.0
2021-11-22 14:25:00,36.61,36.62,36.61,36.61,5190.0,32.8684,32.8774,32.8684,32.8684,5190.0
2021-11-22 14:30:00,36.61,36.61,36.58,36.59,10312.0,32.8684,32.8684,32.8415,32.8504,10312.0
2021-11-22 14:35:00,36.6,36.64,36.59,36.64,11944.0,32.8594,32.8953,32.8504,32.8953,11944.0
2021-11-22 14:40:00,36.64,36.69,36.64,36.66,11865.0,32.8953,32.9402,32.8953,32.9133,11865.0
2021-11-22 14:45:00,36.66,36.67,36.65,36.66,8435.0,32.9133,32.9223,32.9043,32.9133,8435.0
2021-11-22 14:50:00,36.66,36.7,36.66,36.69,11347.0,32.9133,32.9492,32.9133,32.9402,11347.0
2021-11-22 14:55:00,36.68,36.7,36.68,36.69,7249.0,32.9312,32.9492,32.9312,32.9402,7249.0
2021-11-22 15:00:00,36.7,36.73,36.68,36.69,22895.0,32.9492,32.9761,32.9312,32.9402,22895.0
2021-11-22 15:05:00,36.69,36.71,36.67,36.7,14075.0,32.9402,32.9582,32.9223,32.9492,14075.0
2021-11-22 15:10:00,36.7,36.74,36.69,36.72,11473.0,32.9492,32.9851,32.9402,32.9671,11473.0
2021-11-22 15:15:00,36.72,36.72,36.68,36.71,9028.0,32.9671,32.9671,32.9312,32.9582,9028.0
2021-11-22 15:20:00,36.71,36.77,36.71,36.77,11494.0,32.9582,33.012,32.9582,33.012,11494.0
2021-11-22 15:25:00,36.77,36.78,36.73,36.77,9905.0,33.012,33.021,32.9761,33.012,9905.0
2021-11-22 15:30:00,36.77,36.82,36.74,36.77,19332.0,33.012,33.0569,32.9851,33.012,19332.0
2021-11-22 15:35:00,36.77,36.86,36.76,36.81,18009.0,33.012,33.0928,33.0031,33.048,18009.0
2021-11-22 15:40:00,36.81,36.82,36.72,36.75,20055.0,33.048,33.0569,32.9671,32.9941,20055.0
2021-11-22 15:45:00,36.75,36.77,36.64,36.67,29906.0,32.9941,33.012,32.8953,32.9223,29906.0
2021-11-22 15:50:00,36.65,36.68,36.59,36.59,47058.0,32.9043,32.9312,32.8504,32.8504,47058.0
2021-11-22 15:55:00,36.59,36.6,36.52,36.55,142172.0,32.8504,32.8594,32.7876,32.8145,142172.0
2021-11-23 09:30:00,36.72,36.91,36.59,36.91,36772.0,32.9671,33.1377,32.8504,33.1377,36772.0
2021-11-23 09:35:00,36.85,36.88,36.51,36.61,14894.0,33.0839,33.1108,32.7786,32.8684,14894.0
2021-11-23 09:40:00,36.62,36.62,36.52,36.62,6542.0,32.8774,32.8774,32.7876,32.8774,6542.0
2021-11-23 09:45:00,36.64,36.7,36.53,36.66,19115.0,32.8953,32.9492,32.7966,32.9133,19115.0
2021-11-23 09:50:00,36.66,36.79,36.62,36.66,18653.0,32.9133,33.03,32.8774,32.9133,18653.0
2021-11-23 09:55:00,36.67,36.83,36.67,36.81,25048.0,32.9223,33.0659,32.9223,33.048,25048.0
2021-11-23 10:00:00,36.79,37.07,36.77,37.04,69468.0,33.03,33.2814,33.012,33.2544,69468.0
2021-11-23 10:05:00,37.06,37.07,36.92,36.95,25299.0,33.2724,33.2814,33.1467,33.1736,25299.0
2021-11-23 10:10:00,36.96,37.01,36.71,36.71,29983.0,33.1826,33.2275,32.9582,32.9582,29983.0
2021-11-23 10:15:00,36.7,36.82,36.68,36.8,19012.0,32.9492,33.0569,32.9312,33.039,19012.0
2021-11-23 10:20:00,36.8,36.85,36.67,36.7,18739.0,33.039,33.0839,32.9223,32.9492,18739.0
2021-11-23 10:25:00,36.7,36.75,36.57,36.61,12508.0,32.9492,32.9941,32.8325,32.8684,12508.0
2021-11-23 10:30:00,36.58,36.6,36.5,36.54,16278.0,32.8415,32.8594,32.7696,32.8055,16278.0
2021-11-23 10:35:00,36.55,36.57,36.44,36.57,16970.0,32.8145,32.8325,32.7158,32.8325,16970.0
2021-11-23 10:40:00,36.56,36.64,36.47,36.55,14021.0,32.8235,32.8953,32.7427,32.8145,14021.0
2021-11-23 10:45:00,36.54,36.62,36.52,36.6,10289.0,32.8055,32.8774,32.7876,32.8594,10289.0
2021-11-23 10:50:00,36.61,36.66,36.59,36.64,8781.0,32.8684,32.9133,32.8504,32.8953,8781.0
2021-11-23 10:55:00,36.63,36.65,36.57,36.64,11723.0,32.8863,32.9043,32.8325,32.8953,11723.0
2021-11-23 11:00:00,36.66,36.73,36.66,36.71,9642.0,32.9133,32.9761,32.9133,32.9582,9642.0
2021-11-23 11:05:00,36.71,36.72,36.63,36.68,8696.0,32.9582,32.9671,32.8863,32.9312,8696.0
2021-11-23 11:10:00,36.68,36.72,36.6,36.66,54887.0,32.9312,32.9671,32.8594,32.9133,54887.0
2021-11-23 11:15:00,36.65,36.73,36.65,36.73,8160.0,32.9043,32.9761,32.9043,32.9761,8160.0
2021-11-23 11:20:00,36.73,36.74,36.67,36.68,4964.0,32.9761,32.9851,32.9223,32.9312,4964.0
2021-11-23 11:25:00,36.69,36.74,36.68,36.7,8628.0,32.9402,32.9851,32.9312,32.9492,8628.0
2021-11-23 11:30:00,36.71,36.77,36.71,36.77,7884.0,32.9582,33.012,32.9582,33.012,7884.0
2021-11-23 11:35:00,36.77,36.81,36.77,36.81,7026.0,33.012,33.048,33.012,33.048,7026.0
2021-11-23 11:40:00,36.8,36.8,36.78,36.78,7912.0,33.039,33.039,33.021,33.021,7912.0
2021-11-23 11:45:00,36.79,36.86,36.79,36.82,6045.0,33.03,33.0928,33.03,33.0569,6045.0
2021-11-23 11:50:00,36.81,36.83,36.77,36.83,4276.0,33.048,33.0659,33.012,33.0659,4276.0
2021-11-23 11:55:00,36.84,36.86,36.82,36.83,9662.0,33.0749,33.0928,33.0569,33.0659,9662.0
2021-11-23 12:00:00,36.83,36.86,36.79,36.82,4889.0,33.0659,33.0928,33.03,33.0569,4889.0
2021-11-23 12:05:00,36.81,36.81,36.77,36.79,7296.0,33.048,33.048,33.012,33.03,7296.0
2021-11-23 12:10:00,36.8,36.81,36.77,36.77,5430.0,33.039,33.048,33.012,33.012,5430.0
2021-11-23 12:15:00,36.77,36.78,36.75,36.78,10844.0,33.012,33.021,32.9941,33.021,10844.0
2021-11-23 12:20:00,36.79,36.83,36.78,36.82,3810.0,33.03,33.0659,33.021,33.0569,3810.0
2021-11-23 12:25:00,36.83,36.88,36.81,36.88,5879.0,33.0659,33.1108,33.048,33.1108,5879.0
2021-11-23 12:30:00,36.88,36.89,36.82,36.82,7256.0,33.1108,33.1198,33.0569,33.0569,7256.0
2021-11-23 12:35:00,36.81,36.86,36.81,36.86,4315.0,33.048,33.0928,33.048,33.0928,4315.0
2021-11-23 12:40:00,36.86,36.88,36.82,36.84,7570.0,33.0928,33.1108,33.0569,33.0749,7570.0
2021-11-23 12:45:00,36.84,36.85,36.8,36.8,5247.0,33.0749,33.0839,33.039,33.039,5247.0
2021-11-23 12:50:00,36.79,36.81,36.77,36.78,11780.0,33.03,33.048,33.012,33.021,11780.0
2021-11-23 12:55:00,36.79,36.86,36.75,36.86,8610.0,33.03,33.0928,32.9941,33.0928,8610.0
2021-11-23 13:00:00,36.88,36.89,36.83,36.83,5415.0,33.1108,33.1198,33.0659,33.0659,5415.0
2021-11-23 13:05:00,36.83,36.84,36.82,36.84,4255.0,33.0659,33.0749,33.0569,33.0749,4255.0
2021-11-23 13:10:00,36.83,36.87,36.81,36.82,18990.0,33.0659,33.1018,33.048,33.0569,18990.0
2021-11-23 13:15:00,36.84,36.86,36.8,36.8,12284.0,33.0749,33.0928,33.039,33.039,12284.0
2021-11-23 13:20:00,36.79,36.79,36.72,36.72,11443.0,33.03,33.03,32.9671,32.9671,11443.0
2021-11-23 13:25:00,36.73,36.76,36.7,36.74,11098.0,32.9761,33.0031,32.9492,32.9851,11098.0
2021-11-23 13:30:00,36.74,36.76,36.7,36.7,4733.0,32.9851,33.0031,32.9492,32.9492,4733.0
2021-11-23 13:35:00,36.7,36.72,36.66,36.67,16477.0,32.9492,32.9671,32.9133,32.9223,16477.0
2021-11-23 13:40:00,36.66,36.69,36.65,36.67,14549.0,32.9133,32.9402,32.9043,32.9223,14549.0
2021-11-23 13:45:00,36.66,36.67,36.62,36.63,9213.0,32.9133,32.9223,32.8774,32.8863,9213.0
2021-11-23 13:50:00,36.63,36.71,36.63,36.71,5039.0,32.8863,32.9582,32.8863,32.9582,5039.0
2021-11-23 13:55:00,36.71,36.75,36.71,36.73,7583.0,32.9582,32.9941,32.9582,32.9761,7583.0
2021-11-23 14:00:00,36.72,36.75,36.69,36.69,11900.0,32.9671,32.9941,32.9402,32.9402,11900.0
2021-11-23 14:05:00,36.69,36.83,36.69,36.8,10979.0,32.9402,33.0659,32.9402,33.039,10979.0
2021-11-23 14:10:00,36.8,36.83,36.77,36.83,9987.0,33.039,33.0659,33.012,33.0659,9987.0
2021-11-23 14:15:00,36.83,36.85,36.82,36.85,9322.0,33.0659,33.0839,33.0569,33.0839,9322.0
2021-11-23 14:20:00,36.86,36.89,36.85,36.85,9317.0,33.0928,33.1198,33.0839,33.0839,9317.0
2021-11-23 14:25:00,36.85,36.89,36.84,36.89,10983.0,33.0839,33.1198,33.0749,33.1198,10983.0
2021-11-23 14:30:00,36.89,36.9,36.83,36.84,13547.0,33.1198,33.1288,33.0659,33.0749,13547.0
2021-11-23 14:35:00,36.85,36.87,36.84,36.85,5609.0,33.0839,33.1018,33.0749,33.0839,5609.0
2021-11-23 14:40:00,36.85,36.86,36.84,36.85,6110.0,33.0839,33.0928,33.0749,33.0839,6110.0
2021-11-23 14:45:00,36.84,36.84,36.77,36.81,12466.0,33.0749,33.0749,33.012,33.048,12466.0
2021-11-23 14:50:00,36.82,36.82,36.76,36.81,8115.0,33.0569,33.0569,33.0031,33.048,8115.0
2021-11-23 14:55:00,36.8,36.83,36.73,36.73,8130.0,33.039,33.0659,32.9761,32.9761,8130.0
2021-11-23 15:00:00,36.73,36.74,36.68,36.69,10974.0,32.9761,32.9851,32.9312,32.9402,10974.0
2021-11-23 15:05:00,36.7,36.78,36.68,36.78,11284.0,32.9492,33.021,32.9312,33.021,11284.0
2021-11-23 15:10:00,36.79,36.8,36.76,36.76,10033.0,33.03,33.039,33.0031,33.0031,10033.0
2021-11-23 15:15:00,36.76,36.8,36.75,36.76,13615.0,33.0031,33.039,32.9941,33.0031,13615.0
2021-11-23 15:20:00,36.76,36.76,36.73,36.75,14268.0,33.0031,33.0031,32.9761,32.9941,14268.0
2021-11-23 15:25:00,36.76,36.77,36.72,36.75,11662.0,33.0031,33.012,32.9671,32.9941,11662.0
2021-11-23 15:30:00,36.75,36.81,36.69,36.7,21203.0,32.9941,33.048,32.9402,32.9492,21203.0
2021-11-23 15:35:00,36.7,36.72,36.65,36.72,28815.0,32.9492,32.9671,32.9043,32.9671,28815.0
2021-11-23 15:40:00,36.73,36.78,36.72,36.76,23371.0,32.9761,33.021,32.9671,33.0031,23371.0
2021-11-23 15:45:00,36.76,36.79,36.73,36.77,25243.0,33.0031,33.03,32.9761,33.012,25243.0
2021-11-23 15:50:00,36.77,36.86,36.77,36.86,74188.0,33.012,33.0928,33.012,33.0928,74188.0
2021-11-23 15:55:00,36.86,36.9,36.83,36.86,144867.0,33.0928,33.1288,33.0659,33.0928,144867.0
2021-11-24 09:30:00,37.01,37.53,36.9,37.52,84940.0,33.2275,33.6944,33.1288,33.6854,84940.0
2021-11-24 09:35:00,37.49,37.61,37.4,37.45,44778.0,33.6585,33.7662,33.5777,33.6225,44778.0
2021-11-24 09:40:00,37.43,37.51,37.4,37.45,22577.0,33.6046,33.6764,33.5777,33.6225,22577.0
2021-11-24 09:45:00,37.44,37.45,37.28,37.36,25998.0,33.6136,33.6225,33.4699,33.5417,25998.0
2021-11-24 09:50:00,37.36,37.41,37.31,37.35,15503.0,33.5417,33.5866,33.4969,33.5328,15503.0
2021-11-24 09:55:00,37.34,37.37,37.3,37.32,14422.0,33.5238,33.5507,33.4879,33.5058,14422.0
2021-11-24 10:00:00,37.3,37.4,37.28,37.37,22188.0,33.4879,33.5777,33.4699,33.5507,22188.0
2021-11-24 10:05:00,37.37,37.39,37.23,37.26,16316.0,33.5507,33.5687,33.425,33.452,16316.0
2021-11-24 10:10:00,37.3,37.37,37.25,37.36,20826.0,33.4879,33.5507,33.443,33.5417,20826.0
2021-11-24 10:15:00,37.36,37.42,37.26,37.38,16860.0,33.5417,33.5956,33.452,33.5597,16860.0
2021-11-24 10:20:00,37.37,37.42,37.34,37.42,20624.0,33.5507,33.5956,33.5238,33.5956,20624.0
2021-11-24 10:25:00,37.44,37.47,37.38,37.39,15811.0,33.6136,33.6405,33.5597,33.5687,15811.0
2021-11-24 10:30:00,37.37,37.41,37.33,37.34,14451.0,33.5507,33.5866,33.5148,33.5238,14451.0
2021-11-24 10:35:00,37.34,37.34,37.22,37.24,16257.0,33.5238,33.5238,33.416,33.434,16257.0
2021-11-24 10:40:00,37.24,37.25,37.18,37.22,12499.0,33.434,33.443,33.3801,33.416,12499.0
2021-11-24 10:45:00,37.21,37.33,37.19,37.3,31169.0,33.4071,33.5148,33.3891,33.4879,31169.0
2021-11-24 10:50:00,37.33,37.33,37.26,37.29,8075.0,33.5148,33.5148,33.452,33.4789,8075.0
2021-11-24 10:55:00,37.29,37.35,37.26,37.34,10512.0,33.4789,33.5328,33.452,33.5238,10512.0
2021-11-24 11:00:00,37.34,37.37,37.29,37.32,13565.0,33.5238,33.5507,33.4789,33.5058,13565.0
2021-11-24 11:05:00,37.33,37.38,37.3,37.34,10234.0,33.5148,33.5597,33.4879,33.5238,10234.0
2021-11-24 11:10:00,37.34,37.37,37.33,37.37,8908.0,33.5238,33.5507,33.5148,33.5507,8908.0
2021-11-24 11:15:00,37.38,37.43,37.37,37.39,8427.0,33.5597,33.6046,33.5507,33.5687,8427.0
2021-11-24 11:20:00,37.39,37.39,37.32,37.38,11136.0,33.5687,33.5687,33.5058,33.5597,11136.0
2021-11-24 11:25:00,37.35,37.37,37.32,37.36,10652.0,33.5328,33.5507,33.5058,33.5417,10652.0
2021-11-24 11:30:00,37.36,37.37,37.31,37.31,21658.0,33.5417,33.5507,33.4969,33.4969,21658.0
2021-11-24 11:35:00,37.32,37.32,37.25,37.27,10674.0,33.5058,33.5058,33.443,33.4609,10674.0
2021-11-24 11:40:00,37.28,37.28,37.22,37.25,7618.0,33.4699,33.4699,33.416,33.443,7618.0
2021-11-24 11:45:00,37.25,37.29,37.23,37.23,8243.0,33.443,33.4789,33.425,33.425,8243.0
2021-11-24 11:50:00,37.24,37.26,37.21,37.24,7060.0,33.434,33.452,33.4071,33.434,7060.0
2021-11-24 11:55:00,37.23,37.24,37.19,37.2,7101.0,33.425,33.434,33.3891,33.3981,7101.0
2021-11-24 12:00:00,37.22,37.23,37.19,37.19,10169.0,33.416,33.425,33.3891,33.3891,10169.0
2021-11-24 12:05:00,37.18,37.18,37.13,37.15,6142.0,33.3801,33.3801,33.3352,33.3532,6142.0
2021-11-24 12:10:00,37.16,37.17,37.11,37.14,9485.0,33.3622,33.3712,33.3173,33.3442,9485.0
2021-11-24 12:15:00,37.14,37.19,37.14,37.15,6353.0,33.3442,33.3891,33.3442,33.3532,6353.0
2021-11-24 12:20:00,37.15,37.17,37.12,37.15,8339.0,33.3532,33.3712,33.3263,33.3532,8339.0
2021-11-24 12:25:00,37.15,37.2,37.13,37.17,12849.0,33.3532,33.3981,33.3352,33.3712,12849.0
2021-11-24 12:30:00,37.2,37.21,37.17,37.21,4070.0,33.3981,33.4071,33.3712,33.4071,4070.0
2021-11-24 12:35:00,37.22,37.23,37.19,37.22,8646.0,33.416,33.425,33.3891,33.416,8646.0
2021-11-24 12:40:00,37.21,37.23,37.19,37.2,5634.0,33.4071,33.425,33.3891,33.3981,5634.0
2021-11-24 12:45:00,37.2,37.24,37.19,37.21,9809.0,33.3981,33.434,33.3891,33.4071,9809.0
2021-11-24 12:50:00,37.21,37.24,37.2,37.22,4052.0,33.4071,33.434,33.3981,33.416,4052.0
2021-11-24 12:55:00,37.22,37.25,37.21,37.25,8518.0,33.416,33.443,33.4071,33.443,8518.0
2021-11-24 13:00:00,37.25,37.27,37.24,37.25,5199.0,33.443,33.4609,33.434,33.443,5199.0
2021-11-24 13:05:00,37.24,37.28,37.24,37.27,5843.0,33.434,33.4699,33.434,33.4609,5843.0
2021-11-24 13:10:00,37.27,37.33,37.25,37.32,11576.0,33.4609,33.5148,33.443,33.5058,11576.0
2021-11-24 13:15:00,37.32,37.37,37.3,37.35,17092.0,33.5058,33.5507,33.4879,33.5328,17092.0
2021-11-24 13:20:00,37.35,37.38,37.35,37.36,5135.0,33.5328,33.5597,33.5328,33.5417,5135.0
2021-11-24 13:25:00,37.35,37.35,37.29,37.32,17068.0,33.5328,33.5328,33.4789,33.5058,17068.0
2021-11-24 13:30:00,37.31,37.31,37.25,37.25,6393.0,33.4969,33.4969,33.443,33.443,6393.0
2021-11-24 13:35:00,37.25,37.25,37.21,37.24,16119.0,33.443,33.443,33.4071,33.434,16119.0
2021-11-24 13:40:00,37.25,37.29,37.24,37.28,7450.0,33.443,33.4789,33.434,33.4699,7450.0
2021-11-24 13:45:00,37.28,37.35,37.26,37.31,10263.0,33.4699,33.5328,33.452,33.4969,10263.0
2021-11-24 13:50:00,37.32,37.39,37.32,37.38,14356.0,33.5058,33.5687,33.5058,33.5597,14356.0
2021-11-24 13:55:00,37.38,37.41,37.32,37.34,11639.0,33.5597,33.5866,33.5058,33.5238,11639.0
2021-11-24 14:00:00,37.34,37.35,37.3,37.34,12168.0,33.5238,33.5328,33.4879,33.5238,12168.0
2021-11-24 14:05:00,37.32,37.33,37.21,37.21,13280.0,33.5058,33.5148,33.4071,33.4071,13280.0
2021-11-24 14:10:00,37.22,37.24,37.18,37.24,31203.0,33.416,33.434,33.3801,33.434,31203.0
2021-11-24 14:15:00,37.23,37.29,37.21,37.29,9804.0,33.425,33.4789,33.4071,33.4789,9804.0
2021-11-24 14:20:00,37.29,37.29,37.21,37.26,18963.0,33.4789,33.4789,33.4071,33.452,18963.0
2021-11-24 14:25:00,37.29,37.31,37.25,37.27,16695.0,33.4789,33.4969,33.443,33.4609,16695.0
2021-11-24 14:30:00,37.3,37.36,37.29,37.3,15006.0,33.4879,33.5417,33.4789,33.4879,15006.0
2021-11-24 14:35:00,37.31,37.31,37.28,37.29,9650.0,33.4969,33.4969,33.4699,33.4789,9650.0
2021-11-24 14:40:00,37.27,37.3,37.25,37.28,12650.0,33.4609,33.4879,33.443,33.4699,12650.0
2021-11-24 14:45:00,37.3,37.33,37.28,37.28,12021.0,33.4879,33.5148,33.4699,33.4699,12021.0
2021-11-24 14:50:00,37.28,37.33,37.27,37.32,10575.0,33.4699,33.5148,33.4609,33.5058,10575.0
2021-11-24 14:55:00,37.32,37.32,37.23,37.24,12425.0,33.5058,33.5058,33.425,33.434,12425.0
2021-11-24 15:00:00,37.23,37.24,37.18,37.22,13935.0,33.425,33.434,33.3801,33.416,13935.0
2021-11-24 15:05:00,37.22,37.23,37.2,37.23,9973.0,33.416,33.425,33.3981,33.425,9973.0
2021-11-24 15:10:00,37.23,37.23,37.17,37.18,14211.0,33.425,33.425,33.3712,33.3801,14211.0
2021-11-24 15:15:00,37.18,37.22,37.17,37.2,14728.0,33.3801,33.416,33.3712,33.3981,14728.0
2021-11-24 15:20:00,37.2,37.27,37.19,37.2,21814.0,33.3981,33.4609,33.3891,33.3981,21814.0
2021-11-24 15:25:00,37.22,37.26,37.2,37.26,15494.0,33.416,33.452,33.3981,33.452,15494.0
2021-11-24 15:30:00,37.26,37.28,37.18,37.19,24945.0,33.452,33.4699,33.3801,33.3891,24945.0
2021-11-24 15:35:00,37.19,37.24,37.14,37.18,22889.0,33.3891,33.434,33.3442,33.3801,22889.0
2021-11-24 15:40:00,37.17,37.2,37.15,37.19,28257.0,33.3712,33.3981,33.3532,33.3891,28257.0
2021-11-24 15:45:00,37.19,37.19,37.13,37.16,27124.0,33.3891,33.3891,33.3352,33.3622,27124.0
2021-11-24 15:50:00,37.18,37.19,37.14,37.18,60552.0,33.3801,33.3891,33.3442,33.3801,60552.0
2021-11-24 15:55:00,37.17,37.27,37.17,37.26,168282.0,33.3712,33.4609,33.3712,33.452,168282.0
2021-11-26 09:30:00,36.27,36.71,35.95,36.26,39337.0,32.5631,32.9582,32.2758,32.5542,39337.0
2021-11-26 09:35:00,36.27,36.34,36.16,36.16,14226.0,32.5631,32.626,32.4644,32.4644,14226.0
2021-11-26 09:40:00,36.17,36.17,36.04,36.15,8293.0,32.4734,32.4734,32.3566,32.4554,8293.0
2021-11-26 09:45:00,36.11,36.18,36.0,36.01,14738.0,32.4195,32.4823,32.3207,32.3297,14738.0
2021-11-26 09:50:00,36.0,36.01,35.88,35.97,17765.0,32.3207,32.3297,32.213,32.2938,17765.0
2021-11-26 09:55:00,35.96,36.08,35.9,36.06,11112.0,32.2848,32.3926,32.231,32.3746,11112.0
2021-11-26 10:00:00,36.06,36.25,36.05,36.2,20957.0,32.3746,32.5452,32.3656,32.5003,20957.0
2021-11-26 10:05:00,36.18,36.2,35.97,36.0,13209.0,32.4823,32.5003,32.2938,32.3207,13209.0
2021-11-26 10:10:00,36.0,36.04,35.8,35.92,25448.0,32.3207,32.3566,32.1412,32.2489,25448.0
2021-11-26 10:15:00,35.91,36.08,35.91,36.07,20122.0,32.2399,32.3926,32.2399,32.3836,20122.0
2021-11-26 10:20:00,36.07,36.18,36.05,36.14,9726.0,32.3836,32.4823,32.3656,32.4464,9726.0
2021-11-26 10:25:00,36.14,36.14,36.01,36.12,6649.0,32.4464,32.4464,32.3297,32.4285,6649.0
2021-11-26 10:30:00,36.12,36.22,36.09,36.19,11236.0,32.4285,32.5183,32.4015,32.4913,11236.0
2021-11-26 10:35:00,36.18,36.23,36.11,36.16,9634.0,32.4823,32.5272,32.4195,32.4644,9634.0
2021-11-26 10:40:00,36.18,36.21,36.12,36.12,7977.0,32.4823,32.5093,32.4285,32.4285,7977.0
2021-11-26 10:45:00,36.12,36.15,36.09,36.14,12169.0,32.4285,32.4554,32.4015,32.4464,12169.0
2021-11-26 10:50:00,36.18,36.19,36.1,36.12,9181.0,32.4823,32.4913,32.4105,32.4285,9181.0
2021-11-26 10:55:00,36.1,36.12,36.05,36.07,7047.0,32.4105,32.4285,32.3656,32.3836,7047.0
2021-11-26 11:00:00,36.06,36.06,35.94,35.94,6450.0,32.3746,32.3746,32.2669,32.2669,6450.0
2021-11-26 11:05:00,35.96,36.04,35.94,36.04,9347.0,32.2848,32.3566,32.2669,32.3566,9347.0
2021-11-26 11:10:00,36.02,36.05,35.97,36.01,9460.0,32.3387,32.3656,32.2938,32.3297,9460.0
2021-11-26 11:15:00,36.0,36.0,35.91,35.91,14153.0,32.3207,32.3207,32.2399,32.2399,14153.0
2021-11-26 11:20:00,35.92,35.94,35.83,35.83,18223.0,32.2489,32.2669,32.1681,32.1681,18223.0
2021-11-26 11:25:00,35.83,35.89,35.82,35.88,7602.0,32.1681,32.222,32.1591,32.213,7602.0
2021-11-26 11:30:00,35.88,35.93,35.87,35.91,4915.0,32.213,32.2579,32.204,32.2399,4915.0
2021-11-26 11:35:00,35.92,36.01,35.92,36.01,8099.0,32.2489,32.3297,32.2489,32.3297,8099.0
2021-11-26 11:40:00,36.0,36.03,35.95,35.97,14631.0,32.3207,32.3477,32.2758,32.2938,14631.0
2021-11-26 11:45:00,35.96,36.01,35.93,35.93,11338.0,32.2848,32.3297,32.2579,32.2579,11338.0
2021-11-26 11:50:00,35.92,35.93,35.86,35.91,13555.0,32.2489,32.2579,32.195,32.2399,13555.0
2021-11-26 11:55:00,35.9,36.01,35.9,36.0,9513.0,32.231,32.3297,32.231,32.3207,9513.0
2021-11-26 12:00:00,35.98,36.04,35.96,36.04,15616.0,32.3028,32.3566,32.2848,32.3566,15616.0
2021-11-26 12:05:00,36.04,36.14,36.02,36.14,6410.0,32.3566,32.4464,32.3387,32.4464,6410.0
2021-11-26 12:10:00,36.17,36.23,36.14,36.14,20296.0,32.4734,32.5272,32.4464,32.4464,20296.0
2021-11-26 12:15:00,36.16,36.21,36.16,36.18,21804.0,32.4644,32.5093,32.4644,32.4823,21804.0
2021-11-26 12:20:00,36.19,36.25,36.18,36.21,15536.0,32.4913,32.5452,32.4823,32.5093,15536.0
2021-11-26 12:25:00,36.21,36.29,36.21,36.26,14321.0,32.5093,32.5811,32.5093,32.5542,14321.0
2021-11-26 12:30:00,36.27,36.28,36.22,36.25,48367.0,32.5631,32.5721,32.5183,32.5452,48367.0
2021-11-26 12:35:00,36.26,36.38,36.25,36.32,23254.0,32.5542,32.6619,32.5452,32.608,23254.0
2021-11-26 12:40:00,36.33,36.33,36.18,36.2,20751.0,32.617,32.617,32.4823,32.5003,20751.0
2021-11-26 12:45:00,36.2,36.23,36.12,36.17,34519.0,32.5003,32.5272,32.4285,32.4734,34519.0
2021-11-26 12:50:00,36.16,36.16,36.03,36.08,29049.0,32.4644,32.4644,32.3477,32.3926,29049.0
2021-11-26 12:55:00,36.09,36.3,36.07,36.25,86075.0,32.4015,32.5901,32.3836,32.5452,86075.0
2021-11-29 09:30:00,36.77,36.94,36.65,36.68,52976.0,33.012,33.1647,32.9043,32.9312,52976.0
2021-11-29 09:35:00,36.63,36.63,36.31,36.36,11208.0,32.8863,32.8863,32.5991,32.6439,11208.0
2021-11-29 09:40:00,36.36,36.46,36.32,36.38,13660.0,32.6439,32.7337,32.608,32.6619,13660.0
2021-11-29 09:45:00,36.4,36.47,36.34,36.44,9354.0,32.6799,32.7427,32.626,32.7158,9354.0
2021-11-29 09:50:00,36.43,36.45,36.3,36.33,11171.0,32.7068,32.7247,32.5901,32.617,11171.0
2021-11-29 09:55:00,36.29,36.49,36.27,36.47,7914.0,32.5811,32.7607,32.5631,32.7427,7914.0
2021-11-29 10:00:00,36.49,36.54,36.45,36.45,8650.0,32.7607,32.8055,32.7247,32.7247,8650.0
2021-11-29 10:05:00,36.44,36.54,36.42,36.52,20657.0,32.7158,32.8055,32.6978,32.7876,20657.0
2021-11-29 10:10:00,36.49,36.54,36.38,36.4,8457.0,32.7607,32.8055,32.6619,32.6799,8457.0
2021-11-29 10:15:00,36.41,36.5,36.41,36.47,5641.0,32.6888,32.7696,32.6888,32.7427,5641.0
2021-11-29 10:20:00,36.47,36.52,36.45,36.49,25268.0,32.7427,32.7876,32.7247,32.7607,25268.0
2021-11-29 10:25:00,36.51,36.51,36.37,36.43,8623.0,32.7786,32.7786,32.6529,32.7068,8623.0
2021-11-29 10:30:00,36.41,36.51,36.41,36.46,6546.0,32.6888,32.7786,32.6888,32.7337,6546.0
2021-11-29 10:35:00,36.46,36.49,36.32,36.37,12583.0,32.7337,32.7607,32.608,32.6529,12583.0
2021-11-29 10:40:00,36.36,36.37,36.32,36.37,9850.0,32.6439,32.6529,32.608,32.6529,9850.0
2021-11-29 10:45:00,36.36,36.47,36.25,36.34,41796.0,32.6439,32.7427,32.5452,32.626,41796.0
2021-11-29 10:50:00,36.33,36.39,36.29,36.33,9595.0,32.617,32.6709,32.5811,32.617,9595.0
2021-11-29 10:55:00,36.32,36.4,36.32,36.36,9029.0,32.608,32.6799,32.608,32.6439,9029.0
2021-11-29 11:00:00,36.36,36.39,36.34,36.36,9938.0,32.6439,32.6709,32.626,32.6439,9938.0
2021-11-29 11:05:00,36.34,36.46,36.34,36.45,9276.0,32.626,32.7337,32.626,32.7247,9276.0
2021-11-29 11:10:00,36.47,36.54,36.46,36.5,11635.0,32.7427,32.8055,32.7337,32.7696,11635.0
2021-11-29 11:15:00,36.5,36.55,36.48,36.48,9068.0,32.7696,32.8145,32.7517,32.7517,9068.0
2021-11-29 11:20:00,36.49,36.54,36.49,36.54,3493.0,32.7607,32.8055,32.7607,32.8055,3493.0
2021-11-29 11:25:00,36.52,36.52,36.45,36.45,14221.0,32.7876,32.7876,32.7247,32.7247,14221.0
2021-11-29 11:30:00,36.46,36.51,36.44,36.5,17690.0,32.7337,32.7786,32.7158,32.7696,17690.0
2021-11-29 11:35:00,36.51,36.58,36.51,36.54,9524.0,32.7786,32.8415,32.7786,32.8055,9524.0
2021-11-29 11:40:00,36.54,36.64,36.53,36.64,9982.0,32.8055,32.8953,32.7966,32.8953,9982.0
2021-11-29 11:45:00,36.64,36.66,36.62,36.66,5472.0,32.8953,32.9133,32.8774,32.9133,5472.0
2021-11-29 11:50:00,36.65,36.65,36.6,36.62,9325.0,32.9043,32.9043,32.8594,32.8774,9325.0
2021-11-29 11:55:00,36.62,36.63,36.58,36.58,4194.0,32.8774,32.8863,32.8415,32.8415,4194.0
2021-11-29 12:00:00,36.59,36.62,36.58,36.61,6725.0,32.8504,32.8774,32.8415,32.8684,6725.0
2021-11-29 12:05:00,36.61,36.63,36.59,36.63,6014.0,32.8684,32.8863,32.8504,32.8863,6014.0
2021-11-29 12:10:00,36.64,36.67,36.62,36.67,4423.0,32.8953,32.9223,32.8774,32.9223,4423.0
2021-11-29 12:15:00,36.66,36.67,36.65,36.67,5081.0,32.9133,32.9223,32.9043,32.9223,5081.0
2021-11-29 12:20:00,36.68,36.71,36.67,36.71,3576.0,32.9312,32.9582,32.9223,32.9582,3576.0
2021-11-29 12:25:00,36.71,36.71,36.67,36.68,7107.0,32.9582,32.9582,32.9223,32.9312,7107.0
2021-11-29 12:30:00,36.69,36.71,36.67,36.7,8519.0,32.9402,32.9582,32.9223,32.9492,8519.0
2021-11-29 12:35:00,36.68,36.68,36.58,36.64,20884.0,32.9312,32.9312,32.8415,32.8953,20884.0
2021-11-29 12:40:00,36.64,36.7,36.64,36.68,6380.0,32.8953,32.9492,32.8953,32.9312,6380.0
2021-11-29 12:45:00,36.67,36.71,36.66,36.7,13907.0,32.9223,32.9582,32.9133,32.9492,13907.0
2021-11-29 12:50:00,36.69,36.81,36.64,36.78,34141.0,32.9402,33.048,32.8953,33.021,34141.0
2021-11-29 12:55:00,36.79,36.8,36.75,36.75,11333.0,33.03,33.039,32.9941,32.9941,11333.0
2021-11-29 13:00:00,36.75,36.83,36.75,36.81,10289.0,32.9941,33.0659,32.9941,33.048,10289.0
2021-11-29 13:05:00,36.82,36.86,36.82,36.84,7412.0,33.0569,33.0928,33.0569,33.0749,7412.0
2021-11-29 13:10:00,36.84,36.86,36.78,36.78,8512.0,33.0749,33.0928,33.021,33.021,8512.0
2021-11-29 13:15:00,36.79,36.79,36.76,36.77,4500.0,33.03,33.03,33.0031,33.012,4500.0
2021-11-29 13:20:00,36.76,36.76,36.71,36.71,14537.0,33.0031,33.0031,32.9582,32.9582,14537.0
2021-11-29 13:25:00,36.71,36.74,36.7,36.73,9462.0,32.9582,32.9851,32.9492,32.9761,9462.0
2021-11-29 13:30:00,36.73,36.78,36.73,36.77,11040.0,32.9761,33.021,32.9761,33.012,11040.0
2021-11-29 13:35:00,36.77,36.77,36.58,36.6,17657.0,33.012,33.012,32.8415,32.8594,17657.0
2021-11-29 13:40:00,36.6,36.62,36.56,36.62,5255.0,32.8594,32.8774,32.8235,32.8774,5255.0
2021-11-29 13:45:00,36.63,36.68,36.62,36.65,4668.0,32.8863,32.9312,32.8774,32.9043,4668.0
2021-11-29 13:50:00,36.65,36.66,36.65,36.65,2946.0,32.9043,32.9133,32.9043,32.9043,2946.0
2021-11-29 13:55:00,36.66,36.69,36.63,36.69,4851.0,32.9133,32.9402,32.8863,32.9402,4851.0
2021-11-29 14:00:00,36.69,36.71,36.66,36.66,7460.0,32.9402,32.9582,32.9133,32.9133,7460.0
2021-11-29 14:05:00,36.66,36.69,36.64,36.65,3757.0,32.9133,32.9402,32.8953,32.9043,3757.0
2021-11-29 14:10:00,36.64,36.69,36.63,36.69,5390.0,32.8953,32.9402,32.8863,32.9402,5390.0
2021-11-29 14:15:00,36.68,36.68,36.63,36.63,4675.0,32.9312,32.9312,32.8863,32.8863,4675.0
2021-11-29 14:20:00,36.63,36.67,36.62,36.64,8757.0,32.8863,32.9223,32.8774,32.8953,8757.0
2021-11-29 14:25:00,36.64,36.68,36.64,36.65,6746.0,32.8953,32.9312,32.8953,32.9043,6746.0
2021-11-29 14:30:00,36.66,36.67,36.63,36.64,8638.0,32.9133,32.9223,32.8863,32.8953,8638.0
2021-11-29 14:35:00,36.64,36.65,36.61,36.63,10741.0,32.8953,32.9043,32.8684,32.8863,10741.0
2021-11-29 14:40:00,36.63,36.64,36.62,36.64,8249.0,32.8863,32.8953,32.8774,32.8953,8249.0
2021-11-29 14:45:00,36.64,36.64,36.63,36.64,3753.0,32.8953,32.8953,32.8863,32.8953,3753.0
2021-11-29 14:50:00,36.65,36.69,36.64,36.68,10485.0,32.9043,32.9402,32.8953,32.9312,10485.0
2021-11-29 14:55:00,36.66,36.67,36.63,36.64,3664.0,32.9133,32.9223,32.8863,32.8953,3664.0
2021-11-29 15:00:00,36.65,36.73,36.65,36.73,6703.0,32.9043,32.9761,32.9043,32.9761,6703.0
2021-11-29 15:05:00,36.72,36.73,36.69,36.69,6993.0,32.9671,32.9761,32.9402,32.9402,6993.0
2021-11-29 15:10:00,36.69,36.69,36.66,36.68,8550.0,32.9402,32.9402,32.9133,32.9312,8550.0
2021-11-29 15:15:00,36.69,36.71,36.64,36.65,10543.0,32.9402,32.9582,32.8953,32.9043,10543.0
2021-11-29 15:20:00,36.65,36.71,36.64,36.71,8809.0,32.9043,32.9582,32.8953,32.9582,8809.0
2021-11-29 15:25:00,36.7,36.75,36.69,36.73,8727.0,32.9492,32.9941,32.9402,32.9761,8727.0
2021-11-29 15:30:00,36.71,36.72,36.68,36.72,11391.0,32.9582,32.9671,32.9312,32.9671,11391.0
2021-11-29 15:35:00,36.73,36.76,36.7,36.73,16355.0,32.9761,33.0031,32.9492,32.9761,16355.0
2021-11-29 15:40:00,36.73,36.75,36.64,36.66,25194.0,32.9761,32.9941,32.8953,32.9133,25194.0
2021-11-29 15:45:00,36.66,36.69,36.61,36.68,27238.0,32.9133,32.9402,32.8684,32.9312,27238.0
2021-11-29 15:50:00,36.68,36.7,36.64,36.7,41613.0,32.9312,32.9492,32.8953,32.9492,41613.0
2021-11-29 15:55:00,36.69,36.73,36.59,36.63,103325.0,32.9402,32.9761,32.8504,32.8863,103325.0
2021-11-30 09:30:00,36.25,36.36,36.22,36.24,22540.0,32.5452,32.6439,32.5183,32.5362,22540.0
2021-11-30 09:35:00,36.21,36.26,35.98,36.07,12010.0,32.5093,32.5542,32.3028,32.3836,12010.0
2021-11-30 09:40:00,36.07,36.17,35.98,36.17,5338.0,32.3836,32.4734,32.3028,32.4734,5338.0
2021-11-30 09:45:00,36.17,36.24,36.08,36.14,9801.0,32.4734,32.5362,32.3926,32.4464,9801.0
2021-11-30 09:50:00,36.15,36.17,36.09,36.14,12935.0,32.4554,32.4734,32.4015,32.4464,12935.0
2021-11-30 09:55:00,36.14,36.17,36.08,36.14,7895.0,32.4464,32.4734,32.3926,32.4464,7895.0
2021-11-30 10:00:00,36.14,36.14,36.0,36.07,12948.0,32.4464,32.4464,32.3207,32.3836,12948.0
2021-11-30 10:05:00,36.08,36.14,36.03,36.04,12893.0,32.3926,32.4464,32.3477,32.3566,12893.0
2021-11-30 10:10:00,36.05,36.11,36.0,36.07,20426.0,32.3656,32.4195,32.3207,32.3836,20426.0
2021-11-30 10:15:00,36.09,36.16,36.09,36.11,12046.0,32.4015,32.4644,32.4015,32.4195,12046.0
2021-11-30 10:20:00,36.11,36.21,36.1,36.21,15396.0,32.4195,32.5093,32.4105,32.5093,15396.0
2021-11-30 10:25:00,36.21,36.26,36.17,36.25,12039.0,32.5093,32.5542,32.4734,32.5452,12039.0
2021-11-30 10:30:00,36.25,36.42,36.23,36.36,22782.0,32.5452,32.6978,32.5272,32.6439,22782.0
2021-11-30 10:35:00,36.37,36.4,36.22,36.29,29979.0,32.6529,32.6799,32.5183,32.5811,29979.0
2021-11-30 10:40:00,36.28,36.35,36.22,36.23,22423.0,32.5721,32.635,32.5183,32.5272,22423.0
2021-11-30 10:45:00,36.22,36.26,36.1,36.13,24765.0,32.5183,32.5542,32.4105,32.4374,24765.0
2021-11-30 10:50:00,36.13,36.13,35.87,35.91,16152.0,32.4374,32.4374,32.204,32.2399,16152.0
2021-11-30 10:55:00,35.93,35.97,35.82,35.84,19719.0,32.2579,32.2938,32.1591,32.1771,19719.0
2021-11-30 11:00:00,35.82,35.86,35.76,35.79,10740.0,32.1591,32.195,32.1053,32.1322,10740.0
2021-11-30 11:05:00,35.79,35.82,35.74,35.76,11793.0,32.1322,32.1591,32.0873,32.1053,11793.0
2021-11-30 11:10:00,35.76,35.93,35.74,35.93,10591.0,32.1053,32.2579,32.0873,32.2579,10591.0
2021-11-30 11:15:00,35.91,36.11,35.9,36.11,9295.0,32.2399,32.4195,32.231,32.4195,9295.0
2021-11-30 11:20:00,36.11,36.18,36.02,36.02,10820.0,32.4195,32.4823,32.3387,32.3387,10820.0
2021-11-30 11:25:00,36.01,36.02,35.92,35.95,14242.0,32.3297,32.3387,32.2489,32.2758,14242.0
2021-11-30 11:30:00,35.95,35.98,35.83,35.89,16890.0,32.2758,32.3028,32.1681,32.222,16890.0
2021-11-30 11:35:00,35.87,35.95,35.83,35.9,337315.0,32.204,32.2758,32.1681,32.231,337315.0
2021-11-30 11:40:00,35.89,35.89,35.73,35.75,9585.0,32.222,32.222,32.0783,32.0963,9585.0
2021-11-30 11:45:00,35.74,35.75,35.67,35.74,10820.0,32.0873,32.0963,32.0245,32.0873,10820.0
2021-11-30 11:50:00,35.75,35.78,35.73,35.77,4728.0,32.0963,32.1232,32.0783,32.1142,4728.0
2021-11-30 11:55:00,35.77,35.86,35.75,35.82,18029.0,32.1142,32.195,32.0963,32.1591,18029.0
2021-11-30 12:00:00,35.83,35.84,35.77,35.78,12278.0,32.1681,32.1771,32.1142,32.1232,12278.0
2021-11-30 12:05:00,35.79,35.9,35.79,35.83,32811.0,32.1322,32.231,32.1322,32.1681,32811.0
2021-11-30 12:10:00,35.83,35.9,35.8,35.85,13768.0,32.1681,32.231,32.1412,32.1861,13768.0
2021-11-30 12:15:00,35.84,35.9,35.83,35.88,13997.0,32.1771,32.231,32.1681,32.213,13997.0
2021-11-30 12:20:00,35.88,35.89,35.79,35.89,31575.0,32.213,32.222,32.1322,32.222,31575.0
2021-11-30 12:25:00,35.89,36.06,35.89,36.06,16758.0,32.222,32.3746,32.222,32.3746,16758.0
2021-11-30 12:30:00,36.06,36.07,35.98,36.02,12419.0,32.3746,32.3836,32.3028,32.3387,12419.0
2021-11-30 12:35:00,36.0,36.06,36.0,36.04,7084.0,32.3207,32.3746,32.3207,32.3566,7084.0
2021-11-30 12:40:00,36.05,36.28,36.05,36.28,15650.0,32.3656,32.5721,32.3656,32.5721,15650.0
2021-11-30 12:45:00,36.27,36.35,36.26,36.28,24169.0,32.5631,32.635,32.5542,32.5721,24169.0
2021-11-30 12:50:00,36.3,36.38,36.29,36.34,15754.0,32.5901,32.6619,32.5811,32.626,15754.0
2021-11-30 12:55:00,36.32,36.36,36.27,36.33,13758.0,32.608,32.6439,32.5631,32.617,13758.0
2021-11-30 13:00:00,36.32,36.35,36.29,36.29,14763.0,32.608,32.635,32.5811,32.5811,14763.0
2021-11-30 13:05:00,36.3,36.3,36.22,36.22,16162.0,32.5901,32.5901,32.5183,32.5183,16162.0
2021-11-30 13:10:00,36.22,36.32,36.2,36.3,18547.0,32.5183,32.608,32.5003,32.5901,18547.0
2021-11-30 13:15:00,36.3,36.38,36.3,36.31,21016.0,32.5901,32.6619,32.5901,32.5991,21016.0
2021-11-30 13:20:00,36.3,36.35,36.28,36.33,14433.0,32.5901,32.635,32.5721,32.617,14433.0
2021-11-30 13:25:00,36.33,36.4,36.31,36.36,16439.0,32.617,32.6799,32.5991,32.6439,16439.0
2021-11-30 13:30:00,36.35,36.41,36.28,36.3,41476.0,32.635,32.6888,32.5721,32.5901,41476.0
2021-11-30 13:35:00,36.3,36.34,36.21,36.23,9701.0,32.5901,32.626,32.5093,32.5272,9701.0
2021-11-30 13:40:00,36.21,36.24,36.11,36.12,11590.0,32.5093,32.5362,32.4195,32.4285,11590.0
2021-11-30 13:45:00,36.11,36.13,36.07,36.09,12215.0,32.4195,32.4374,32.3836,32.4015,12215.0
2021-11-30 13:50:00,36.08,36.21,36.06,36.2,22020.0,32.3926,32.5093,32.3746,32.5003,22020.0
2021-11-30 13:55:00,36.2,36.22,36.09,36.13,8789.0,32.5003,32.5183,32.4015,32.4374,8789.0
2021-11-30 14:00:00,36.12,36.17,36.04,36.06,48762.0,32.4285,32.4734,32.3566,32.3746,48762.0
2021-11-30 14:05:00,36.03,36.06,35.99,36.01,38004.0,32.3477,32.3746,32.3118,32.3297,38004.0
2021-11-30 14:10:00,36.02,36.03,36.0,36.02,18106.0,32.3387,32.3477,32.3207,32.3387,18106.0
2021-11-30 14:15:00,36.02,36.11,35.94,35.99,101667.0,32.3387,32.4195,32.2669,32.3118,101667.0
2021-11-30 14:20:00,36.0,36.05,35.98,35.98,13842.0,32.3207,32.3656,32.3028,32.3028,13842.0
2021-11-30 14:25:00,35.98,36.02,35.94,35.97,21907.0,32.3028,32.3387,32.2669,32.2938,21907.0
2021-11-30 14:30:00,35.98,36.0,35.93,35.94,15114.0,32.3028,32.3207,32.2579,32.2669,15114.0
2021-11-30 14:35:00,35.94,36.0,35.94,36.0,12531.0,32.2669,32.3207,32.2669,32.3207,12531.0
2021-11-30 14:40:00,36.0,36.07,35.96,35.98,17201.0,32.3207,32.3836,32.2848,32.3028,17201.0
2021-11-30 14:45:00,35.98,35.99,35.93,35.94,9284.0,32.3028,32.3118,32.2579,32.2669,9284.0
2021-11-30 14:50:00,35.94,35.98,35.91,35.98,14515.0,32.2669,32.3028,32.2399,32.3028,14515.0
2021-11-30 14:55:00,35.98,36.01,35.96,36.0,10924.0,32.3028,32.3297,32.2848,32.3207,10924.0
2021-11-30 15:00:00,35.99,36.06,35.98,36.05,22111.0,32.3118,32.3746,32.3028,32.3656,22111.0
2021-11-30 15:05:00,36.04,36.07,35.97,35.97,18289.0,32.3566,32.3836,32.2938,32.2938,18289.0
2021-11-30 15:10:00,35.97,36.06,35.96,36.02,20137.0,32.2938,32.3746,32.2848,32.3387,20137.0
2021-11-30 15:15:00,36.02,36.07,36.01,36.02,20172.0,32.3387,32.3836,32.3297,32.3387,20172.0
2021-11-30 15:20:00,36.02,36.16,36.01,36.09,64061.0,32.3387,32.4644,32.3297,32.4015,64061.0
2021-11-30 15:25:00,36.09,36.1,36.04,36.05,45123.0,32.4015,32.4105,32.3566,32.3656,45123.0
2021-11-30 15:30:00,36.06,36.1,35.97,36.04,75434.0,32.3746,32.4105,32.2938,32.3566,75434.0
2021-11-30 15:35:00,36.03,36.04,35.95,36.03,31788.0,32.3477,32.3566,32.2758,32.3477,31788.0
2021-11-30 15:40:00,36.04,36.09,35.94,36.06,49629.0,32.3566,32.4015,32.2669,32.3746,49629.0
2021-11-30 15:45:00,36.06,36.16,36.06,36.16,58068.0,32.3746,32.4644,32.3746,32.4644,58068.0
2021-11-30 15:50:00,36.28,36.29,36.08,36.09,131268.0,32.5721,32.5811,32.3926,32.4015,131268.0
2021-11-30 15:55:00,36.1,36.12,36.0,36.04,320746.0,32.4105,32.4285,32.3207,32.3566,320746.0
2021-12-01 09:30:00,36.44,36.5,35.9,35.91,45717.0,32.7158,32.7696,32.231,32.2399,45717.0
2021-12-01 09:35:00,35.91,36.32,35.91,36.32,37379.0,32.2399,32.608,32.2399,32.608,37379.0
2021-12-01 09:40:00,36.39,36.8,36.39,36.75,30123.0,32.6709,33.039,32.6709,32.9941,30123.0
2021-12-01 09:45:00,36.74,36.95,36.68,36.75,21044.0,32.9851,33.1736,32.9312,32.9941,21044.0
2021-12-01 09:50:00,36.78,36.79,36.57,36.57,11356.0,33.021,33.03,32.8325,32.8325,11356.0
2021-12-01 09:55:00,36.56,36.79,36.53,36.71,9412.0,32.8235,33.03,32.7966,32.9582,9412.0
2021-12-01 10:00:00,36.71,36.85,36.71,36.77,11952.0,32.9582,33.0839,32.9582,33.012,11952.0
2021-12-01 10:05:00,36.79,36.94,36.78,36.86,9991.0,33.03,33.1647,33.021,33.0928,9991.0
2021-12-01 10:10:00,36.87,36.92,36.84,36.86,8810.0,33.1018,33.1467,33.0749,33.0928,8810.0
2021-12-01 10:15:00,36.86,36.97,36.84,36.93,20089.0,33.0928,33.1916,33.0749,33.1557,20089.0
2021-12-01 10:20:00,36.94,36.96,36.86,36.93,10949.0,33.1647,33.1826,33.0928,33.1557,10949.0
2021-12-01 10:25:00,36.91,36.91,36.83,36.83,9978.0,33.1377,33.1377,33.0659,33.0659,9978.0
2021-12-01 10:30:00,36.82,36.91,36.82,36.87,24651.0,33.0569,33.1377,33.0569,33.1018,24651.0
2021-12-01 10:35:00,36.87,36.95,36.85,36.91,23860.0,33.1018,33.1736,33.0839,33.1377,23860.0
2021-12-01 10:40:00,36.9,37.05,36.87,37.03,36568.0,33.1288,33.2634,33.1018,33.2455,36568.0
2021-12-01 10:45:00,37.05,37.06,36.97,37.03,24180.0,33.2634,33.2724,33.1916,33.2455,24180.0
2021-12-01 10:50:00,37.06,37.06,36.98,36.98,14996.0,33.2724,33.2724,33.2006,33.2006,14996.0
2021-12-01 10:55:00,36.97,36.97,36.9,36.92,17657.0,33.1916,33.1916,33.1288,33.1467,17657.0
2021-12-01 11:00:00,36.93,36.98,36.86,36.86,15420.0,33.1557,33.2006,33.0928,33.0928,15420.0
2021-12-01 11:05:00,36.85,36.88,36.8,36.86,14745.0,33.0839,33.1108,33.039,33.0928,14745.0
2021-12-01 11:10:00,36.87,36.92,36.8,36.82,22887.0,33.1018,33.1467,33.039,33.0569,22887.0
2021-12-01 11:15:00,36.84,36.9,36.79,36.79,20789.0,33.0749,33.1288,33.03,33.03,20789.0
2021-12-01 11:20:00,36.81,36.86,36.72,36.73,18971.0,33.048,33.0928,32.9671,32.9761,18971.0
2021-12-01 11:25:00,36.71,36.8,36.64,36.66,30300.0,32.9582,33.039,32.8953,32.9133,30300.0
2021-12-01 11:30:00,36.67,36.75,36.64,36.71,24238.0,32.9223,32.9941,32.8953,32.9582,24238.0
2021-12-01 11:35:00,36.71,36.71,36.62,36.64,15651.0,32.9582,32.9582,32.8774,32.8953,15651.0
2021-12-01 11:40:00,36.64,36.65,36.6,36.65,7114.0,32.8953,32.9043,32.8594,32.9043,7114.0
2021-12-01 11:45:00,36.63,36.63,36.48,36.51,23099.0,32.8863,32.8863,32.7517,32.7786,23099.0
2021-12-01 11:50:00,36.51,36.51,36.4,36.45,18048.0,32.7786,32.7786,32.6799,32.7247,18048.0
2021-12-01 11:55:00,36.42,36.54,36.41,36.52,14225.0,32.6978,32.8055,32.6888,32.7876,14225.0
2021-12-01 12:00:00,36.52,36.54,36.42,36.51,18001.0,32.7876,32.8055,32.6978,32.7786,18001.0
2021-12-01 12:05:00,36.51,36.58,36.51,36.58,11064.0,32.7786,32.8415,32.7786,32.8415,11064.0
2021-12-01 12:10:00,36.58,36.78,36.57,36.77,12561.0,32.8415,33.021,32.8325,33.012,12561.0
2021-12-01 12:15:00,36.76,36.88,36.75,36.87,14941.0,33.0031,33.1108,32.9941,33.1018,14941.0
2021-12-01 12:20:00,36.86,36.99,36.86,36.87,16413.0,33.0928,33.2096,33.0928,33.1018,16413.0
2021-12-01 12:25:00,36.86,36.88,36.82,36.86,13972.0,33.0928,33.1108,33.0569,33.0928,13972.0
2021-12-01 12:30:00,36.85,36.93,36.83,36.93,15366.0,33.0839,33.1557,33.0659,33.1557,15366.0
2021-12-01 12:35:00,36.91,36.92,36.81,36.84,17718.0,33.1377,33.1467,33.048,33.0749,17718.0
2021-12-01 12:40:00,36.85,36.88,36.66,36.7,14657.0,33.0839,33.1108,32.9133,32.9492,14657.0
2021-12-01 12:45:00,36.71,36.75,36.7,36.73,15043.0,32.9582,32.9941,32.9492,32.9761,15043.0
2021-12-01 12:50:00,36.71,36.71,36.63,36.67,11991.0,32.9582,32.9582,32.8863,32.9223,11991.0
2021-12-01 12:55:00,36.67,36.71,36.64,36.68,13917.0,32.9223,32.9582,32.8953,32.9312,13917.0
2021-12-01 13:00:00,36.67,36.7,36.6,36.61,12983.0,32.9223,32.9492,32.8594,32.8684,12983.0
2021-12-01 13:05:00,36.6,36.64,36.47,36.52,18701.0,32.8594,32.8953,32.7427,32.7876,18701.0
2021-12-01 13:10:00,36.5,36.57,36.47,36.55,9350.0,32.7696,32.8325,32.7427,32.8145,9350.0
2021-12-01 13:15:00,36.54,36.57,36.44,36.45,9335.0,32.8055,32.8325,32.7158,32.7247,9335.0
2021-12-01 13:20:00,36.47,36.57,36.44,36.57,13122.0,32.7427,32.8325,32.7158,32.8325,13122.0
2021-12-01 13:25:00,36.57,36.64,36.57,36.64,25016.0,32.8325,32.8953,32.8325,32.8953,25016.0
2021-12-01 13:30:00,36.62,36.64,36.49,36.54,12735.0,32.8774,32.8953,32.7607,32.8055,12735.0
2021-12-01 13:35:00,36.55,36.57,36.52,36.56,9856.0,32.8145,32.8325,32.7876,32.8235,9856.0
2021-12-01 13:40:00,36.56,36.56,36.37,36.41,17736.0,32.8235,32.8235,32.6529,32.6888,17736.0
2021-12-01 13:45:00,36.4,36.42,36.27,36.27,113967.0,32.6799,32.6978,32.5631,32.5631,113967.0
2021-12-01 13:50:00,36.29,36.32,36.22,36.24,24022.0,32.5811,32.608,32.5183,32.5362,24022.0
2021-12-01 13:55:00,36.24,36.33,36.24,36.33,14923.0,32.5362,32.617,32.5362,32.617,14923.0
2021-12-01 14:00:00,36.32,36.41,36.29,36.31,14649.0,32.608,32.6888,32.5811,32.5991,14649.0
2021-12-01 14:05:00,36.31,36.35,36.24,36.3,16060.0,32.5991,32.635,32.5362,32.5901,16060.0
2021-12-01 14:10:00,36.29,36.32,36.21,36.32,21381.0,32.5811,32.608,32.5093,32.608,21381.0
2021-12-01 14:15:00,36.31,36.31,36.21,36.27,21697.0,32.5991,32.5991,32.5093,32.5631,21697.0
2021-12-01 14:20:00,36.27,36.36,36.26,36.34,18220.0,32.5631,32.6439,32.5542,32.626,18220.0
2021-12-01 14:25:00,36.33,36.36,36.3,36.34,14044.0,32.617,32.6439,32.5901,32.626,14044.0
2021-12-01 14:30:00,36.33,36.42,36.32,36.35,16706.0,32.617,32.6978,32.608,32.635,16706.0
2021-12-01 14:35:00,36.36,36.36,36.25,36.33,12781.0,32.6439,32.6439,32.5452,32.617,12781.0
2021-12-01 14:40:00,36.32,36.33,36.28,36.3,10653.0,32.608,32.617,32.5721,32.5901,10653.0
2021-12-01 14:45:00,36.3,36.31,36.22,36.28,27374.0,32.5901,32.5991,32.5183,32.5721,27374.0
2021-12-01 14:50:00,36.29,36.3,36.21,36.22,19592.0,32.5811,32.5901,32.5093,32.5183,19592.0
2021-12-01 14:55:00,36.21,36.29,36.21,36.23,16219.0,32.5093,32.5811,32.5093,32.5272,16219.0
2021-12-01 15:00:00,36.23,36.25,36.12,36.15,9250.0,32.5272,32.5452,32.4285,32.4554,9250.0
2021-12-01 15:05:00,36.12,36.19,36.1,36.14,15236.0,32.4285,32.4913,32.4105,32.4464,15236.0
2021-12-01 15:10:00,36.16,36.19,36.11,36.14,24747.0,32.4644,32.4913,32.4195,32.4464,24747.0
2021-12-01 15:15:00,36.13,36.13,36.02,36.04,14883.0,32.4374,32.4374,32.3387,32.3566,14883.0
2021-12-01 15:20:00,36.04,36.04,35.93,35.95,24551.0,32.3566,32.3566,32.2579,32.2758,24551.0
2021-12-01 15:25:00,35.93,35.99,35.89,35.93,40498.0,32.2579,32.3118,32.222,32.2579,40498.0
2021-12-01 15:30:00,35.92,35.92,35.82,35.88,42071.0,32.2489,32.2489,32.1591,32.213,42071.0
2021-12-01 15:35:00,35.87,35.99,35.86,35.96,29708.0,32.204,32.3118,32.195,32.2848,29708.0
2021-12-01 15:40:00,35.96,36.0,35.94,35.99,32714.0,32.2848,32.3207,32.2669,32.3118,32714.0
2021-12-01 15:45:00,36.0,36.01,35.81,35.81,35197.0,32.3207,32.3297,32.1502,32.1502,35197.0
2021-12-01 15:50:00,35.82,35.82,35.68,35.7,92421.0,32.1591,32.1591,32.0334,32.0514,92421.0
2021-12-01 15:55:00,35.7,35.72,35.6,35.61,134192.0,32.0514,32.0694,31.9616,31.9706,134192.0
2021-12-02 09:30:00,35.79,35.95,35.69,35.77,32610.0,32.1322,32.2758,32.0424,32.1142,32610.0
2021-12-02 09:35:00,35.71,35.98,35.71,35.91,14062.0,32.0604,32.3028,32.0604,32.2399,14062.0
2021-12-02 09:40:00,35.9,35.94,35.84,35.91,8996.0,32.231,32.2669,32.1771,32.2399,8996.0
2021-12-02 09:45:00,35.93,35.96,35.79,35.93,16391.0,32.2579,32.2848,32.1322,32.2579,16391.0
2021-12-02 09:50:00,35.93,36.09,35.89,36.04,21785.0,32.2579,32.4015,32.222,32.3566,21785.0
2021-12-02 09:55:00,35.99,36.08,35.99,36.05,3700.0,32.3118,32.3926,32.3118,32.3656,3700.0
2021-12-02 10:00:00,36.07,36.13,35.95,36.09,12819.0,32.3836,32.4374,32.2758,32.4015,12819.0
2021-12-02 10:05:00,36.07,36.07,35.96,36.0,17803.0,32.3836,32.3836,32.2848,32.3207,17803.0
2021-12-02 10:10:00,36.01,36.01,35.88,35.93,28453.0,32.3297,32.3297,32.213,32.2579,28453.0
2021-12-02 10:15:00,35.94,35.95,35.8,35.8,13163.0,32.2669,32.2758,32.1412,32.1412,13163.0
2021-12-02 10:20:00,35.82,35.85,35.78,35.8,102674.0,32.1591,32.1861,32.1232,32.1412,102674.0
2021-12-02 10:25:00,35.79,35.99,35.79,35.97,18593.0,32.1322,32.3118,32.1322,32.2938,18593.0
2021-12-02 10:30:00,35.97,36.11,35.97,36.08,10009.0,32.2938,32.4195,32.2938,32.3926,10009.0
2021-12-02 10:35:00,36.08,36.15,36.0,36.05,29779.0,32.3926,32.4554,32.3207,32.3656,29779.0
2021-12-02 10:40:00,36.04,36.07,36.01,36.05,29910.0,32.3566,32.3836,32.3297,32.3656,29910.0
2021-12-02 10:45:00,36.05,36.15,35.98,36.15,27987.0,32.3656,32.4554,32.3028,32.4554,27987.0
2021-12-02 10:50:00,36.16,36.24,36.15,36.2,16699.0,32.4644,32.5362,32.4554,32.5003,16699.0
2021-12-02 10:55:00,36.2,36.37,36.19,36.37,11754.0,32.5003,32.6529,32.4913,32.6529,11754.0
2021-12-02 11:00:00,36.38,36.52,36.38,36.46,27935.0,32.6619,32.7876,32.6619,32.7337,27935.0
2021-12-02 11:05:00,36.47,36.53,36.41,36.43,10065.0,32.7427,32.7966,32.6888,32.7068,10065.0
2021-12-02 11:10:00,36.43,36.45,36.23,36.23,10441.0,32.7068,32.7247,32.5272,32.5272,10441.0
2021-12-02 11:15:00,36.23,36.29,36.14,36.25,16589.0,32.5272,32.5811,32.4464,32.5452,16589.0
2021-12-02 11:20:00,36.27,36.3,36.17,36.19,6705.0,32.5631,32.5901,32.4734,32.4913,6705.0
2021-12-02 11:25:00,36.19,36.28,36.18,36.28,8585.0,32.4913,32.5721,32.4823,32.5721,8585.0
2021-12-02 11:30:00,36.31,36.31,36.15,36.2,14035.0,32.5991,32.5991,32.4554,32.5003,14035.0
2021-12-02 11:35:00,36.2,36.22,36.16,36.22,8388.0,32.5003,32.5183,32.4644,32.5183,8388.0
2021-12-02 11:40:00,36.24,36.35,36.24,36.31,6138.0,32.5362,32.635,32.5362,32.5991,6138.0
2021-12-02 11:45:00,36.3,36.32,36.21,36.32,8954.0,32.5901,32.608,32.5093,32.608,8954.0
2021-12-02 11:50:00,36.3,36.37,36.26,36.37,3386.0,32.5901,32.6529,32.5542,32.6529,3386.0
2021-12-02 11:55:00,36.37,36.39,36.32,36.38,7049.0,32.6529,32.6709,32.608,32.6619,7049.0
2021-12-02 12:00:00,36.39,36.39,36.33,36.35,4438.0,32.6709,32.6709,32.617,32.635,4438.0
2021-12-02 12:05:00,36.35,36.36,36.26,36.27,17923.0,32.635,32.6439,32.5542,32.5631,17923.0
2021-12-02 12:10:00,36.26,36.36,36.26,36.35,6652.0,32.5542,32.6439,32.5542,32.635,6652.0
2021-12-02 12:15:00,36.36,36.41,36.33,36.41,8328.0,32.6439,32.6888,32.617,32.6888,8328.0
2021-12-02 12:20:00,36.42,36.42,36.35,36.35,8388.0,32.6978,32.6978,32.635,32.635,8388.0
2021-12-02 12:25:00,36.36,36.37,36.27,36.29,9500.0,32.6439,32.6529,32.5631,32.5811,9500.0
2021-12-02 12:30:00,36.3,36.36,36.29,36.3,10899.0,32.5901,32.6439,32.5811,32.5901,10899.0
2021-12-02 12:35:00,36.3,36.42,36.3,36.41,5054.0,32.5901,32.6978,32.5901,32.6888,5054.0
2021-12-02 12:40:00,36.41,36.51,36.39,36.51,16030.0,32.6888,32.7786,32.6709,32.7786,16030.0
2021-12-02 12:45:00,36.5,36.6,36.48,36.6,11692.0,32.7696,32.8594,32.7517,32.8594,11692.0
2021-12-02 12:50:00,36.6,36.6,36.44,36.44,20954.0,32.8594,32.8594,32.7158,32.7158,20954.0
2021-12-02 12:55:00,36.44,36.52,36.43,36.52,18422.0,32.7158,32.7876,32.7068,32.7876,18422.0
2021-12-02 13:00:00,36.51,36.53,36.44,36.51,13665.0,32.7786,32.7966,32.7158,32.7786,13665.0
2021-12-02 13:05:00,36.52,36.54,36.49,36.53,7411.0,32.7876,32.8055,32.7607,32.7966,7411.0
2021-12-02 13:10:00,36.52,36.56,36.5,36.52,7471.0,32.7876,32.8235,32.7696,32.7876,7471.0
2021-12-02 13:15:00,36.52,36.54,36.49,36.52,4270.0,32.7876,32.8055,32.7607,32.7876,4270.0
2021-12-02 13:20:00,36.53,36.56,36.48,36.52,19173.0,32.7966,32.8235,32.7517,32.7876,19173.0
2021-12-02 13:25:00,36.52,36.53,36.48,36.5,27508.0,32.7876,32.7966,32.7517,32.7696,27508.0
2021-12-02 13:30:00,36.5,36.5,36.43,36.5,7317.0,32.7696,32.7696,32.7068,32.7696,7317.0
2021-12-02 13:35:00,36.5,36.51,36.49,36.5,8043.0,32.7696,32.7786,32.7607,32.7696,8043.0
2021-12-02 13:40:00,36.5,36.56,36.49,36.55,4399.0,32.7696,32.8235,32.7607,32.8145,4399.0
2021-12-02 13:45:00,36.55,36.56,36.46,36.5,6634.0,32.8145,32.8235,32.7337,32.7696,6634.0
2021-12-02 13:50:00,36.5,36.64,36.47,36.64,11681.0,32.7696,32.8953,32.7427,32.8953,11681.0
2021-12-02 13:55:00,36.65,36.76,36.65,36.72,10033.0,32.9043,33.0031,32.9043,32.9671,10033.0
2021-12-02 14:00:00,36.72,36.76,36.67,36.7,8928.0,32.9671,33.0031,32.9223,32.9492,8928.0
2021-12-02 14:05:00,36.7,36.73,36.66,36.66,6881.0,32.9492,32.9761,32.9133,32.9133,6881.0
2021-12-02 14:10:00,36.66,36.74,36.66,36.66,13320.0,32.9133,32.9851,32.9133,32.9133,13320.0
2021-12-02 14:15:00,36.66,36.74,36.65,36.73,10395.0,32.9133,32.9851,32.9043,32.9761,10395.0
2021-12-02 14:20:00,36.73,36.77,36.71,36.75,6268.0,32.9761,33.012,32.9582,32.9941,6268.0
2021-12-02 14:25:00,36.77,36.79,36.72,36.78,10940.0,33.012,33.03,32.9671,33.021,10940.0
2021-12-02 14:30:00,36.76,36.81,36.74,36.76,12671.0,33.0031,33.048,32.9851,33.0031,12671.0
2021-12-02 14:35:00,36.77,36.78,36.71,36.77,10537.0,33.012,33.021,32.9582,33.012,10537.0
2021-12-02 14:40:00,36.77,36.84,36.77,36.84,11593.0,33.012,33.0749,33.012,33.0749,11593.0
2021-12-02 14:45:00,36.83,36.83,36.8,36.8,13214.0,33.0659,33.0659,33.039,33.039,13214.0
2021-12-02 14:50:00,36.8,36.85,36.77,36.8,15305.0,33.039,33.0839,33.012,33.039,15305.0
2021-12-02 14:55:00,36.81,36.88,36.8,36.86,10255.0,33.048,33.1108,33.039,33.0928,10255.0
2021-12-02 15:00:00,36.85,36.89,36.8,36.81,11146.0,33.0839,33.1198,33.039,33.048,11146.0
2021-12-02 15:05:00,36.81,36.9,36.8,36.88,16643.0,33.048,33.1288,33.039,33.1108,16643.0
2021-12-02 15:10:00,36.87,36.87,36.77,36.84,14605.0,33.1018,33.1018,33.012,33.0749,14605.0
2021-12-02 15:15:00,36.85,36.87,36.74,36.74,11829.0,33.0839,33.1018,32.9851,32.9851,11829.0
2021-12-02 15:20:00,36.74,36.77,36.7,36.71,12688.0,32.9851,33.012,32.9492,32.9582,12688.0
2021-12-02 15:25:00,36.72,36.8,36.7,36.72,16188.0,32.9671,33.039,32.9492,32.9671,16188.0
2021-12-02 15:30:00,36.72,36.78,36.7,36.71,18265.0,32.9671,33.021,32.9492,32.9582,18265.0
2021-12-02 15:35:00,36.7,36.71,36.62,36.62,22994.0,32.9492,32.9582,32.8774,32.8774,22994.0
2021-12-02 15:40:00,36.61,36.7,36.6,36.7,35458.0,32.8684,32.9492,32.8594,32.9492,35458.0
2021-12-02 15:45:00,36.69,36.72,36.63,36.71,39942.0,32.9402,32.9671,32.8863,32.9582,39942.0
2021-12-02 15:50:00,36.7,36.71,36.53,36.55,72596.0,32.9492,32.9582,32.7966,32.8145,72596.0
2021-12-02 15:55:00,36.54,36.57,36.47,36.57,175617.0,32.8055,32.8325,32.7427,32.8325,175617.0
2021-12-03 09:30:00,36.96,37.06,36.78,36.95,28513.0,33.1826,33.2724,33.021,33.1736,28513.0
2021-12-03 09:35:00,36.96,36.98,36.68,36.78,26433.0,33.1826,33.2006,32.9312,33.021,26433.0
2021-12-03 09:40:00,36.76,36.87,36.76,36.78,17301.0,33.0031,33.1018,33.0031,33.021,17301.0
2021-12-03 09:45:00,36.77,36.78,36.61,36.68,17262.0,33.012,33.021,32.8684,32.9312,17262.0
2021-12-03 09:50:00,36.7,36.74,36.64,36.67,11861.0,32.9492,32.9851,32.8953,32.9223,11861.0
2021-12-03 09:55:00,36.64,36.71,36.55,36.56,14497.0,32.8953,32.9582,32.8145,32.8235,14497.0
2021-12-03 10:00:00,36.58,36.7,36.52,36.52,21950.0,32.8415,32.9492,32.7876,32.7876,21950.0
2021-12-03 10:05:00,36.53,36.56,36.31,36.38,16419.0,32.7966,32.8235,32.5991,32.6619,16419.0
2021-12-03 10:10:00,36.38,36.43,36.23,36.23,10997.0,32.6619,32.7068,32.5272,32.5272,10997.0
2021-12-03 10:15:00,36.22,36.28,36.19,36.21,11874.0,32.5183,32.5721,32.4913,32.5093,11874.0
2021-12-03 10:20:00,36.21,36.38,36.19,36.38,10555.0,32.5093,32.6619,32.4913,32.6619,10555.0
2021-12-03 10:25:00,36.37,36.49,36.32,36.49,8405.0,32.6529,32.7607,32.608,32.7607,8405.0
2021-12-03 10:30:00,36.47,36.49,36.4,36.4,5606.0,32.7427,32.7607,32.6799,32.6799,5606.0
2021-12-03 10:35:00,36.39,36.43,36.32,36.38,4941.0,32.6709,32.7068,32.608,32.6619,4941.0
2021-12-03 10:40:00,36.37,36.47,36.37,36.4,22917.0,32.6529,32.7427,32.6529,32.6799,22917.0
2021-12-03 10:45:00,36.41,36.47,36.39,36.47,22390.0,32.6888,32.7427,32.6709,32.7427,22390.0
2021-12-03 10:50:00,36.47,36.49,36.4,36.48,4819.0,32.7427,32.7607,32.6799,32.7517,4819.0
2021-12-03 10:55:00,36.48,36.63,36.48,36.53,9284.0,32.7517,32.8863,32.7517,32.7966,9284.0
2021-12-03 11:00:00,36.51,36.59,36.46,36.58,9126.0,32.7786,32.8504,32.7337,32.8415,9126.0
2021-12-03 11:05:00,36.59,36.59,36.51,36.51,8600.0,32.8504,32.8504,32.7786,32.7786,8600.0
2021-12-03 11:10:00,36.52,36.6,36.52,36.58,11077.0,32.7876,32.8594,32.7876,32.8415,11077.0
2021-12-03 11:15:00,36.58,36.58,36.34,36.34,7980.0,32.8415,32.8415,32.626,32.626,7980.0
2021-12-03 11:20:00,36.33,36.52,36.32,36.48,11023.0,32.617,32.7876,32.608,32.7517,11023.0
2021-12-03 11:25:00,36.49,36.54,36.48,36.51,10460.0,32.7607,32.8055,32.7517,32.7786,10460.0
2021-12-03 11:30:00,36.52,36.6,36.47,36.59,23731.0,32.7876,32.8594,32.7427,32.8504,23731.0
2021-12-03 11:35:00,36.61,36.66,36.56,36.64,17600.0,32.8684,32.9133,32.8235,32.8953,17600.0
2021-12-03 11:40:00,36.61,36.61,36.42,36.43,7923.0,32.8684,32.8684,32.6978,32.7068,7923.0
2021-12-03 11:45:00,36.41,36.49,36.39,36.39,15749.0,32.6888,32.7607,32.6709,32.6709,15749.0
2021-12-03 11:50:00,36.4,36.41,36.27,36.3,10877.0,32.6799,32.6888,32.5631,32.5901,10877.0
2021-12-03 11:55:00,36.26,36.3,36.22,36.22,12118.0,32.5542,32.5901,32.5183,32.5183,12118.0
2021-12-03 12:00:00,36.21,36.26,36.17,36.23,9973.0,32.5093,32.5542,32.4734,32.5272,9973.0
2021-12-03 12:05:00,36.22,36.26,36.2,36.26,9808.0,32.5183,32.5542,32.5003,32.5542,9808.0
2021-12-03 12:10:00,36.24,36.35,36.22,36.33,13312.0,32.5362,32.635,32.5183,32.617,13312.0
2021-12-03 12:15:00,36.32,36.41,36.32,36.4,4884.0,32.608,32.6888,32.608,32.6799,4884.0
2021-12-03 12:20:00,36.41,36.47,36.39,36.42,8050.0,32.6888,32.7427,32.6709,32.6978,8050.0
2021-12-03 12:25:00,36.43,36.46,36.4,36.44,7010.0,32.7068,32.7337,32.6799,32.7158,7010.0
2021-12-03 12:30:00,36.41,36.41,36.28,36.28,9568.0,32.6888,32.6888,32.5721,32.5721,9568.0
2021-12-03 12:35:00,36.29,36.41,36.29,36.39,8338.0,32.5811,32.6888,32.5811,32.6709,8338.0
2021-12-03 12:40:00,36.38,36.48,36.35,36.36,62965.0,32.6619,32.7517,32.635,32.6439,62965.0
2021-12-03 12:45:00,36.35,36.51,36.34,36.5,73585.0,32.635,32.7786,32.626,32.7696,73585.0
2021-12-03 12:50:00,36.5,36.58,36.47,36.58,7876.0,32.7696,32.8415,32.7427,32.8415,7876.0
2021-12-03 12:55:00,36.56,36.57,36.5,36.52,7000.0,32.8235,32.8325,32.7696,32.7876,7000.0
2021-12-03 13:00:00,36.53,36.56,36.49,36.56,9434.0,32.7966,32.8235,32.7607,32.8235,9434.0
2021-12-03 13:05:00,36.55,36.65,36.55,36.63,8482.0,32.8145,32.9043,32.8145,32.8863,8482.0
2021-12-03 13:10:00,36.63,36.63,36.57,36.57,6960.0,32.8863,32.8863,32.8325,32.8325,6960.0
2021-12-03 13:15:00,36.59,36.62,36.56,36.62,9261.0,32.8504,32.8774,32.8235,32.8774,9261.0
2021-12-03 13:20:00,36.61,36.7,36.59,36.7,7665.0,32.8684,32.9492,32.8504,32.9492,7665.0
2021-12-03 13:25:00,36.69,36.71,36.62,36.63,8425.0,32.9402,32.9582,32.8774,32.8863,8425.0
2021-12-03 13:30:00,36.61,36.64,36.58,36.58,5486.0,32.8684,32.8953,32.8415,32.8415,5486.0
2021-12-03 13:35:00,36.59,36.59,36.54,36.55,7838.0,32.8504,32.8504,32.8055,32.8145,7838.0
2021-12-03 13:40:00,36.55,36.65,36.51,36.65,13869.0,32.8145,32.9043,32.7786,32.9043,13869.0
2021-12-03 13:45:00,36.67,36.68,36.55,36.56,6813.0,32.9223,32.9312,32.8145,32.8235,6813.0
2021-12-03 13:50:00,36.57,36.63,36.57,36.6,9322.0,32.8325,32.8863,32.8325,32.8594,9322.0
2021-12-03 13:55:00,36.59,36.59,36.53,36.53,8856.0,32.8504,32.8504,32.7966,32.7966,8856.0
2021-12-03 14:00:00,36.51,36.52,36.45,36.5,10879.0,32.7786,32.7876,32.7247,32.7696,10879.0
2021-12-03 14:05:00,36.48,36.52,36.45,36.46,9937.0,32.7517,32.7876,32.7247,32.7337,9937.0
2021-12-03 14:10:00,36.47,36.51,36.45,36.45,7277.0,32.7427,32.7786,32.7247,32.7247,7277.0
2021-12-03 14:15:00,36.45,36.48,36.4,36.43,6898.0,32.7247,32.7517,32.6799,32.7068,6898.0
2021-12-03 14:20:00,36.41,36.42,36.35,36.41,12263.0,32.6888,32.6978,32.635,32.6888,12263.0
2021-12-03 14:25:00,36.4,36.43,36.36,36.37,18478.0,32.6799,32.7068,32.6439,32.6529,18478.0
2021-12-03 14:30:00,36.36,36.38,36.3,36.3,9416.0,32.6439,32.6619,32.5901,32.5901,9416.0
2021-12-03 14:35:00,36.3,36.34,36.23,36.25,14716.0,32.5901,32.626,32.5272,32.5452,14716.0
2021-12-03 14:40:00,36.26,36.31,36.26,36.27,9894.0,32.5542,32.5991,32.5542,32.5631,9894.0
2021-12-03 14:45:00,36.28,36.28,36.19,36.21,16300.0,32.5721,32.5721,32.4913,32.5093,16300.0
2021-12-03 14:50:00,36.2,36.28,36.2,36.26,9292.0,32.5003,32.5721,32.5003,32.5542,9292.0
2021-12-03 14:55:00,36.25,36.3,36.23,36.27,12241.0,32.5452,32.5901,32.5272,32.5631,12241.0
2021-12-03 15:00:00,36.27,36.29,36.22,36.28,11034.0,32.5631,32.5811,32.5183,32.5721,11034.0
2021-12-03 15:05:00,36.27,36.37,36.23,36.28,15807.0,32.5631,32.6529,32.5272,32.5721,15807.0
2021-12-03 15:10:00,36.29,36.48,36.29,36.47,11004.0,32.5811,32.7517,32.5811,32.7427,11004.0
2021-12-03 15:15:00,36.45,36.47,36.34,36.36,11770.0,32.7247,32.7427,32.626,32.6439,11770.0
2021-12-03 15:20:00,36.37,36.48,36.37,36.46,18573.0,32.6529,32.7517,32.6529,32.7337,18573.0
2021-12-03 15:25:00,36.46,36.52,36.46,36.48,14688.0,32.7337,32.7876,32.7337,32.7517,14688.0
2021-12-03 15:30:00,36.46,36.53,36.42,36.52,18201.0,32.7337,32.7966,32.6978,32.7876,18201.0
2021-12-03 15:35:00,36.52,36.53,36.42,36.45,25703.0,32.7876,32.7966,32.6978,32.7247,25703.0
2021-12-03 15:40:00,36.45,36.47,36.34,36.34,24156.0,32.7247,32.7427,32.626,32.626,24156.0
2021-12-03 15:45:00,36.34,36.35,36.26,36.33,41636.0,32.626,32.635,32.5542,32.617,41636.0
2021-12-03 15:50:00,36.35,36.5,36.3,36.47,57084.0,32.635,32.7696,32.5901,32.7427,57084.0
2021-12-03 15:55:00,36.46,36.59,36.46,36.56,142930.0,32.7337,32.8504,32.7337,32.8235,142930.0
2021-12-06 09:30:00,36.95,37.19,36.95,37.02,19808.0,33.1736,33.3891,33.1736,33.2365,19808.0
2021-12-06 09:35:00,36.93,36.95,36.73,36.85,4448.0,33.1557,33.1736,32.9761,33.0839,4448.0
2021-12-06 09:40:00,36.81,36.93,36.73,36.93,6235.0,33.048,33.1557,32.9761,33.1557,6235.0
2021-12-06 09:45:00,36.94,37.56,36.9,37.47,253768.0,33.1647,33.7213,33.1288,33.6405,253768.0
2021-12-06 09:50:00,37.47,37.55,37.35,37.41,110490.0,33.6405,33.7123,33.5328,33.5866,110490.0
2021-12-06 09:55:00,37.43,37.68,37.4,37.63,41494.0,33.6046,33.829,33.5777,33.7841,41494.0
2021-12-06 10:00:00,37.63,37.75,37.59,37.74,37450.0,33.7841,33.8919,33.7482,33.8829,37450.0
2021-12-06 10:05:00,37.71,37.79,37.59,37.78,26361.0,33.856,33.9278,33.7482,33.9188,26361.0
2021-12-06 10:10:00,37.78,37.92,37.69,37.9,27481.0,33.9188,34.0445,33.838,34.0266,27481.0
2021-12-06 10:15:00,37.88,38.1,37.87,38.09,32943.0,34.0086,34.2061,33.9996,34.1971,32943.0
2021-12-06 10:20:00,38.1,38.15,38.03,38.03,34056.0,34.2061,34.251,34.1433,34.1433,34056.0
2021-12-06 10:25:00,38.03,38.07,37.96,37.98,12698.0,34.1433,34.1792,34.0804,34.0984,12698.0
2021-12-06 10:30:00,37.98,38.13,37.98,38.11,23662.0,34.0984,34.233,34.0984,34.2151,23662.0
2021-12-06 10:35:00,38.1,38.26,38.06,38.26,66162.0,34.2061,34.3498,34.1702,34.3498,66162.0
2021-12-06 10:40:00,38.26,38.28,38.16,38.16,31695.0,34.3498,34.3677,34.26,34.26,31695.0
2021-12-06 10:45:00,38.17,38.27,38.13,38.2,61068.0,34.269,34.3587,34.233,34.2959,61068.0
2021-12-06 10:50:00,38.17,38.19,38.06,38.1,30257.0,34.269,34.2869,34.1702,34.2061,30257.0
2021-12-06 10:55:00,38.12,38.15,38.01,38.07,12895.0,34.2241,34.251,34.1253,34.1792,12895.0
2021-12-06 11:00:00,38.07,38.07,37.99,38.02,17954.0,34.1792,34.1792,34.1074,34.1343,17954.0
2021-12-06 11:05:00,38.01,38.01,37.92,37.92,11062.0,34.1253,34.1253,34.0445,34.0445,11062.0
2021-12-06 11:10:00,37.93,37.99,37.88,37.97,16181.0,34.0535,34.1074,34.0086,34.0894,16181.0
2021-12-06 11:15:00,37.96,38.18,37.9,38.11,35795.0,34.0804,34.2779,34.0266,34.2151,35795.0
2021-12-06 11:20:00,38.09,38.12,38.03,38.03,20880.0,34.1971,34.2241,34.1433,34.1433,20880.0
2021-12-06 11:25:00,38.05,38.14,38.02,38.02,18395.0,34.1612,34.242,34.1343,34.1343,18395.0
2021-12-06 11:30:00,38.03,38.15,37.96,38.15,20502.0,34.1433,34.251,34.0804,34.251,20502.0
2021-12-06 11:35:00,38.14,38.18,38.1,38.15,10612.0,34.242,34.2779,34.2061,34.251,10612.0
2021-12-06 11:40:00,38.14,38.17,38.07,38.07,12203.0,34.242,34.269,34.1792,34.1792,12203.0
2021-12-06 11:45:00,38.07,38.18,38.06,38.14,18086.0,34.1792,34.2779,34.1702,34.242,18086.0
2021-12-06 11:50:00,38.14,38.18,38.12,38.18,10697.0,34.242,34.2779,34.2241,34.2779,10697.0
2021-12-06 11:55:00,38.19,38.24,38.14,38.2,41024.0,34.2869,34.3318,34.242,34.2959,41024.0
2021-12-06 12:00:00,38.19,38.37,38.19,38.35,24164.0,34.2869,34.4485,34.2869,34.4306,24164.0
2021-12-06 12:05:00,38.34,38.34,38.15,38.2,9790.0,34.4216,34.4216,34.251,34.2959,9790.0
2021-12-06 12:10:00,38.21,38.27,38.16,38.2,9055.0,34.3049,34.3587,34.26,34.2959,9055.0
2021-12-06 12:15:00,38.18,38.19,38.08,38.14,13232.0,34.2779,34.2869,34.1882,34.242,13232.0
2021-12-06 12:20:00,38.12,38.22,38.12,38.18,6529.0,34.2241,34.3138,34.2241,34.2779,6529.0
2021-12-06 12:25:00,38.21,38.24,38.16,38.2,15540.0,34.3049,34.3318,34.26,34.2959,15540.0
2021-12-06 12:30:00,38.19,38.23,38.15,38.19,20359.0,34.2869,34.3228,34.251,34.2869,20359.0
2021-12-06 12:35:00,38.19,38.21,38.09,38.13,8577.0,34.2869,34.3049,34.1971,34.233,8577.0
2021-12-06 12:40:00,38.12,38.15,38.09,38.09,7750.0,34.2241,34.251,34.1971,34.1971,7750.0
2021-12-06 12:45:00,38.09,38.2,38.06,38.18,15215.0,34.1971,34.2959,34.1702,34.2779,15215.0
2021-12-06 12:50:00,38.2,38.2,38.13,38.15,10608.0,34.2959,34.2959,34.233,34.251,10608.0
2021-12-06 12:55:00,38.13,38.22,38.11,38.14,6791.0,34.233,34.3138,34.2151,34.242,6791.0
2021-12-06 13:00:00,38.16,38.2,38.15,38.17,7840.0,34.26,34.2959,34.251,34.269,7840.0
2021-12-06 13:05:00,38.16,38.18,38.12,38.15,6214.0,34.26,34.2779,34.2241,34.251,6214.0
2021-12-06 13:10:00,38.14,38.24,38.13,38.22,12154.0,34.242,34.3318,34.233,34.3138,12154.0
2021-12-06 13:15:00,38.22,38.27,38.19,38.25,9925.0,34.3138,34.3587,34.2869,34.3408,9925.0
2021-12-06 13:20:00,38.25,38.26,38.14,38.14,10951.0,34.3408,34.3498,34.242,34.242,10951.0
2021-12-06 13:25:00,38.15,38.21,38.15,38.16,7835.0,34.251,34.3049,34.251,34.26,7835.0
2021-12-06 13:30:00,38.15,38.15,38.04,38.05,15011.0,34.251,34.251,34.1522,34.1612,15011.0
2021-12-06 13:35:00,38.05,38.08,38.02,38.03,10877.0,34.1612,34.1882,34.1343,34.1433,10877.0
2021-12-06 13:40:00,38.03,38.17,38.03,38.17,10906.0,34.1433,34.269,34.1433,34.269,10906.0
2021-12-06 13:45:00,38.19,38.23,38.16,38.21,10748.0,34.2869,34.3228,34.26,34.3049,10748.0
2021-12-06 13:50:00,38.21,38.25,38.2,38.23,9737.0,34.3049,34.3408,34.2959,34.3228,9737.0
2021-12-06 13:55:00,38.23,38.27,38.19,38.21,6915.0,34.3228,34.3587,34.2869,34.3049,6915.0
2021-12-06 14:00:00,38.22,38.3,38.22,38.26,18534.0,34.3138,34.3857,34.3138,34.3498,18534.0
2021-12-06 14:05:00,38.25,38.27,38.16,38.16,8916.0,34.3408,34.3587,34.26,34.26,8916.0
2021-12-06 14:10:00,38.18,38.23,38.16,38.23,8615.0,34.2779,34.3228,34.26,34.3228,8615.0
2021-12-06 14:15:00,38.24,38.26,38.17,38.2,9249.0,34.3318,34.3498,34.269,34.2959,9249.0
2021-12-06 14:20:00,38.2,38.32,38.2,38.31,8333.0,34.2959,34.4036,34.2959,34.3946,8333.0
2021-12-06 14:25:00,38.3,38.3,38.21,38.25,10235.0,34.3857,34.3857,34.3049,34.3408,10235.0
2021-12-06 14:30:00,38.26,38.29,38.19,38.22,14765.0,34.3498,34.3767,34.2869,34.3138,14765.0
2021-12-06 14:35:00,38.2,38.23,38.18,38.18,5041.0,34.2959,34.3228,34.2779,34.2779,5041.0
2021-12-06 14:40:00,38.18,38.19,38.08,38.11,9587.0,34.2779,34.2869,34.1882,34.2151,9587.0
2021-12-06 14:45:00,38.12,38.12,38.04,38.05,8515.0,34.2241,34.2241,34.1522,34.1612,8515.0
2021-12-06 14:50:00,38.04,38.08,38.02,38.05,11877.0,34.1522,34.1882,34.1343,34.1612,11877.0
2021-12-06 14:55:00,38.05,38.1,38.04,38.07,11198.0,34.1612,34.2061,34.1522,34.1792,11198.0
2021-12-06 15:00:00,38.08,38.11,38.06,38.07,10297.0,34.1882,34.2151,34.1702,34.1792,10297.0
2021-12-06 15:05:00,38.07,38.14,38.06,38.14,12307.0,34.1792,34.242,34.1702,34.242,12307.0
2021-12-06 15:10:00,38.12,38.13,38.03,38.05,23662.0,34.2241,34.233,34.1433,34.1612,23662.0
2021-12-06 15:15:00,38.05,38.12,38.05,38.05,15347.0,34.1612,34.2241,34.1612,34.1612,15347.0
2021-12-06 15:20:00,38.06,38.06,37.99,38.02,21610.0,34.1702,34.1702,34.1074,34.1343,21610.0
2021-12-06 15:25:00,38.03,38.06,37.96,38.04,29384.0,34.1433,34.1702,34.0804,34.1522,29384.0
2021-12-06 15:30:00,38.04,38.1,37.99,38.09,22548.0,34.1522,34.2061,34.1074,34.1971,22548.0
2021-12-06 15:35:00,38.08,38.09,38.0,38.07,33814.0,34.1882,34.1971,34.1163,34.1792,33814.0
2021-12-06 15:40:00,38.06,38.17,38.05,38.13,48322.0,34.1702,34.269,34.1612,34.233,48322.0
2021-12-06 15:45:00,38.14,38.14,38.03,38.08,38323.0,34.242,34.242,34.1433,34.1882,38323.0
2021-12-06 15:50:00,38.08,38.21,38.03,38.2,91472.0,34.1882,34.3049,34.1433,34.2959,91472.0
2021-12-06 15:55:00,38.19,38.19,38.08,38.09,154521.0,34.2869,34.2869,34.1882,34.1971,154521.0
2021-12-07 09:30:00,38.22,38.32,38.09,38.25,77057.0,34.3138,34.4036,34.1971,34.3408,77057.0
2021-12-07 09:35:00,38.26,38.65,38.25,38.61,24982.0,34.3498,34.6999,34.3408,34.664,24982.0
2021-12-07 09:40:00,38.61,38.65,38.51,38.59,18404.0,34.664,34.6999,34.5742,34.646,18404.0
2021-12-07 09:45:00,38.61,38.73,38.56,38.73,20049.0,34.664,34.7717,34.6191,34.7717,20049.0
2021-12-07 09:50:00,38.74,38.79,38.56,38.72,16504.0,34.7807,34.8256,34.6191,34.7627,16504.0
2021-12-07 09:55:00,38.72,38.74,38.56,38.57,11276.0,34.7627,34.7807,34.6191,34.6281,11276.0
2021-12-07 10:00:00,38.59,38.68,38.56,38.57,16794.0,34.646,34.7268,34.6191,34.6281,16794.0
2021-12-07 10:05:00,38.59,38.74,38.59,38.69,21610.0,34.646,34.7807,34.646,34.7358,21610.0
2021-12-07 10:10:00,38.66,38.78,38.64,38.76,14978.0,34.7089,34.8166,34.6909,34.7987,14978.0
2021-12-07 10:15:00,38.77,38.77,38.69,38.72,8314.0,34.8076,34.8076,34.7358,34.7627,8314.0
2021-12-07 10:20:00,38.72,38.75,38.6,38.65,10672.0,34.7627,34.7897,34.655,34.6999,10672.0
2021-12-07 10:25:00,38.64,38.68,38.53,38.53,18145.0,34.6909,34.7268,34.5922,34.5922,18145.0
2021-12-07 10:30:00,38.53,38.6,38.47,38.54,15178.0,34.5922,34.655,34.5383,34.6011,15178.0
2021-12-07 10:35:00,38.54,38.55,38.39,38.51,16670.0,34.6011,34.6101,34.4665,34.5742,16670.0
2021-12-07 10:40:00,38.47,38.5,38.37,38.41,17645.0,34.5383,34.5652,34.4485,34.4844,17645.0
2021-12-07 10:45:00,38.4,38.57,38.38,38.57,19456.0,34.4755,34.6281,34.4575,34.6281,19456.0
2021-12-07 10:50:00,38.57,38.69,38.57,38.62,20641.0,34.6281,34.7358,34.6281,34.673,20641.0
2021-12-07 10:55:00,38.62,38.71,38.59,38.69,24150.0,34.673,34.7538,34.646,34.7358,24150.0
2021-12-07 11:00:00,38.68,38.77,38.66,38.69,31311.0,34.7268,34.8076,34.7089,34.7358,31311.0
2021-12-07 11:05:00,38.67,38.79,38.67,38.77,10815.0,34.7179,34.8256,34.7179,34.8076,10815.0
2021-12-07 11:10:00,38.76,38.79,38.7,38.77,12374.0,34.7987,34.8256,34.7448,34.8076,12374.0
2021-12-07 11:15:00,38.75,38.79,38.72,38.77,8352.0,34.7897,34.8256,34.7627,34.8076,8352.0
2021-12-07 11:20:00,38.77,38.85,38.76,38.76,12479.0,34.8076,34.8795,34.7987,34.7987,12479.0
2021-12-07 11:25:00,38.77,38.8,38.69,38.7,13375.0,34.8076,34.8346,34.7358,34.7448,13375.0
2021-12-07 11:30:00,38.71,38.85,38.7,38.84,13547.0,34.7538,34.8795,34.7448,34.8705,13547.0
2021-12-07 11:35:00,38.84,38.84,38.77,38.83,12056.0,34.8705,34.8705,34.8076,34.8615,12056.0
2021-12-07 11:40:00,38.84,38.85,38.76,38.76,7122.0,34.8705,34.8795,34.7987,34.7987,7122.0
2021-12-07 11:45:00,38.74,38.75,38.67,38.7,8133.0,34.7807,34.7897,34.7179,34.7448,8133.0
2021-12-07 11:50:00,38.73,38.8,38.73,38.77,5042.0,34.7717,34.8346,34.7717,34.8076,5042.0
2021-12-07 11:55:00,38.75,38.81,38.72,38.77,10368.0,34.7897,34.8435,34.7627,34.8076,10368.0
2021-12-07 12:00:00,38.77,38.85,38.77,38.83,8737.0,34.8076,34.8795,34.8076,34.8615,8737.0
2021-12-07 12:05:00,38.83,38.87,38.75,38.76,18940.0,34.8615,34.8974,34.7897,34.7987,18940.0
2021-12-07 12:10:00,38.75,38.83,38.74,38.81,9284.0,34.7897,34.8615,34.7807,34.8435,9284.0
2021-12-07 12:15:00,38.81,38.82,38.77,38.8,15271.0,34.8435,34.8525,34.8076,34.8346,15271.0
2021-12-07 12:20:00,38.79,38.86,38.79,38.84,7573.0,34.8256,34.8884,34.8256,34.8705,7573.0
2021-12-07 12:25:00,38.84,38.85,38.77,38.84,11851.0,34.8705,34.8795,34.8076,34.8705,11851.0
2021-12-07 12:30:00,38.84,38.84,38.8,38.83,9863.0,34.8705,34.8705,34.8346,34.8615,9863.0
2021-12-07 12:35:00,38.82,38.83,38.75,38.77,34429.0,34.8525,34.8615,34.7897,34.8076,34429.0
2021-12-07 12:40:00,38.77,38.81,38.77,38.79,21426.0,34.8076,34.8435,34.8076,34.8256,21426.0
2021-12-07 12:45:00,38.79,38.81,38.78,38.8,6120.0,34.8256,34.8435,34.8166,34.8346,6120.0
2021-12-07 12:50:00,38.79,38.88,38.79,38.86,30390.0,34.8256,34.9064,34.8256,34.8884,30390.0
2021-12-07 12:55:00,38.87,38.95,38.86,38.95,7999.0,34.8974,34.9692,34.8884,34.9692,7999.0
2021-12-07 13:00:00,38.94,39.0,38.92,38.96,9650.0,34.9603,35.0141,34.9423,34.9782,9650.0
2021-12-07 13:05:00,38.96,38.97,38.94,38.94,7509.0,34.9782,34.9872,34.9603,34.9603,7509.0
2021-12-07 13:10:00,38.93,38.93,38.84,38.88,9030.0,34.9513,34.9513,34.8705,34.9064,9030.0
2021-12-07 13:15:00,38.86,38.95,38.86,38.93,5829.0,34.8884,34.9692,34.8884,34.9513,5829.0
2021-12-07 13:20:00,38.93,38.94,38.9,38.91,5370.0,34.9513,34.9603,34.9243,34.9333,5370.0
2021-12-07 13:25:00,38.92,38.94,38.91,38.93,7036.0,34.9423,34.9603,34.9333,34.9513,7036.0
2021-12-07 13:30:00,38.93,38.95,38.9,38.94,5859.0,34.9513,34.9692,34.9243,34.9603,5859.0
2021-12-07 13:35:00,38.95,38.98,38.94,38.98,6288.0,34.9692,34.9962,34.9603,34.9962,6288.0
2021-12-07 13:40:00,38.98,38.98,38.94,38.95,8002.0,34.9962,34.9962,34.9603,34.9692,8002.0
2021-12-07 13:45:00,38.95,38.96,38.9,38.9,12008.0,34.9692,34.9782,34.9243,34.9243,12008.0
2021-12-07 13:50:00,38.9,38.96,38.9,38.95,6349.0,34.9243,34.9782,34.9243,34.9692,6349.0
2021-12-07 13:55:00,38.95,38.95,38.9,38.91,10850.0,34.9692,34.9692,34.9243,34.9333,10850.0
2021-12-07 14:00:00,38.91,38.96,38.91,38.94,8546.0,34.9333,34.9782,34.9333,34.9603,8546.0
2021-12-07 14:05:00,38.94,38.97,38.91,38.94,12114.0,34.9603,34.9872,34.9333,34.9603,12114.0
2021-12-07 14:10:00,38.96,38.97,38.94,38.96,19456.0,34.9782,34.9872,34.9603,34.9782,19456.0
2021-12-07 14:15:00,38.97,39.01,38.95,38.99,11766.0,34.9872,35.0231,34.9692,35.0052,11766.0
2021-12-07 14:20:00,38.98,39.09,38.98,39.07,9409.0,34.9962,35.0949,34.9962,35.077,9409.0
2021-12-07 14:25:00,39.05,39.1,39.03,39.04,16830.0,35.059,35.1039,35.0411,35.05,16830.0
2021-12-07 14:30:00,39.04,39.05,39.0,39.04,9058.0,35.05,35.059,35.0141,35.05,9058.0
2021-12-07 14:35:00,39.04,39.04,38.97,38.98,7919.0,35.05,35.05,34.9872,34.9962,7919.0
2021-12-07 14:40:00,38.98,39.05,38.93,39.05,17878.0,34.9962,35.059,34.9513,35.059,17878.0
2021-12-07 14:45:00,39.05,39.05,38.98,39.02,13514.0,35.059,35.059,34.9962,35.0321,13514.0
2021-12-07 14:50:00,39.02,39.11,39.02,39.11,11113.0,35.0321,35.1129,35.0321,35.1129,11113.0
2021-12-07 14:55:00,39.1,39.15,39.08,39.13,10953.0,35.1039,35.1488,35.086,35.1308,10953.0
2021-12-07 15:00:00,39.14,39.17,39.12,39.16,16732.0,35.1398,35.1668,35.1219,35.1578,16732.0
2021-12-07 15:05:00,39.16,39.18,39.12,39.12,13918.0,35.1578,35.1757,35.1219,35.1219,13918.0
2021-12-07 15:10:00,39.11,39.12,39.05,39.08,24614.0,35.1129,35.1219,35.059,35.086,24614.0
2021-12-07 15:15:00,39.07,39.07,38.98,39.04,24930.0,35.077,35.077,34.9962,35.05,24930.0
2021-12-07 15:20:00,39.03,39.05,38.99,38.99,21936.0,35.0411,35.059,35.0052,35.0052,21936.0
2021-12-07 15:25:00,38.98,38.99,38.91,38.92,18624.0,34.9962,35.0052,34.9333,34.9423,18624.0
2021-12-07 15:30:00,38.92,38.93,38.83,38.84,44523.0,34.9423,34.9513,34.8615,34.8705,44523.0
2021-12-07 15:35:00,38.85,38.88,38.79,38.79,49524.0,34.8795,34.9064,34.8256,34.8256,49524.0
2021-12-07 15:40:00,38.8,38.86,38.73,38.84,56088.0,34.8346,34.8884,34.7717,34.8705,56088.0
2021-12-07 15:45:00,38.84,38.91,38.83,38.86,58604.0,34.8705,34.9333,34.8615,34.8884,58604.0
2021-12-07 15:50:00,38.85,38.85,38.75,38.8,77589.0,34.8795,34.8795,34.7897,34.8346,77589.0
2021-12-07 15:55:00,38.8,38.9,38.79,38.86,167607.0,34.8346,34.9243,34.8256,34.8884,167607.0
2021-12-08 09:30:00,39.09,39.51,39.0,39.3,84485.0,35.0949,35.472,35.0141,35.2835,84485.0
2021-12-08 09:35:00,39.3,39.3,39.02,39.24,9463.0,35.2835,35.2835,35.0321,35.2296,9463.0
2021-12-08 09:40:00,39.2,39.29,39.13,39.13,11404.0,35.1937,35.2745,35.1308,35.1308,11404.0
2021-12-08 09:45:00,39.1,39.28,39.1,39.19,13580.0,35.1039,35.2655,35.1039,35.1847,13580.0
2021-12-08 09:50:00,39.19,39.25,39.09,39.25,10038.0,35.1847,35.2386,35.0949,35.2386,10038.0
2021-12-08 09:55:00,39.25,39.32,39.13,39.21,13942.0,35.2386,35.3014,35.1308,35.2027,13942.0
2021-12-08 10:00:00,39.2,39.25,39.18,39.18,19877.0,35.1937,35.2386,35.1757,35.1757,19877.0
2021-12-08 10:05:00,39.17,39.21,39.04,39.16,18916.0,35.1668,35.2027,35.05,35.1578,18916.0
2021-12-08 10:10:00,39.2,39.24,39.08,39.11,21368.0,35.1937,35.2296,35.086,35.1129,21368.0
2021-12-08 10:15:00,39.09,39.16,39.01,39.02,34419.0,35.0949,35.1578,35.0231,35.0321,34419.0
2021-12-08 10:20:00,39.0,39.04,38.96,39.02,25738.0,35.0141,35.05,34.9782,35.0321,25738.0
2021-12-08 10:25:00,39.04,39.08,38.91,38.95,29591.0,35.05,35.086,34.9333,34.9692,29591.0
2021-12-08 10:30:00,38.95,38.99,38.86,38.86,16371.0,34.9692,35.0052,34.8884,34.8884,16371.0
2021-12-08 10:35:00,38.89,39.0,38.88,38.99,12823.0,34.9154,35.0141,34.9064,35.0052,12823.0
2021-12-08 10:40:00,39.0,39.03,38.92,38.94,17327.0,35.0141,35.0411,34.9423,34.9603,17327.0
2021-12-08 10:45:00,38.92,38.96,38.86,38.87,19396.0,34.9423,34.9782,34.8884,34.8974,19396.0
2021-12-08 10:50:00,38.87,38.92,38.83,38.86,10170.0,34.8974,34.9423,34.8615,34.8884,10170.0
2021-12-08 10:55:00,38.85,38.9,38.84,38.87,10770.0,34.8795,34.9243,34.8705,34.8974,10770.0
2021-12-08 11:00:00,38.89,38.93,38.88,38.92,11549.0,34.9154,34.9513,34.9064,34.9423,11549.0
2021-12-08 11:05:00,38.91,38.98,38.9,38.95,5884.0,34.9333,34.9962,34.9243,34.9692,5884.0
2021-12-08 11:10:00,38.95,38.96,38.89,38.92,11821.0,34.9692,34.9782,34.9154,34.9423,11821.0
2021-12-08 11:15:00,38.89,38.92,38.86,38.91,13320.0,34.9154,34.9423,34.8884,34.9333,13320.0
2021-12-08 11:20:00,38.9,38.9,38.8,38.8,6152.0,34.9243,34.9243,34.8346,34.8346,6152.0
2021-12-08 11:25:00,38.8,38.87,38.78,38.86,7035.0,34.8346,34.8974,34.8166,34.8884,7035.0
2021-12-08 11:30:00,38.87,38.95,38.85,38.95,11058.0,34.8974,34.9692,34.8795,34.9692,11058.0
2021-12-08 11:35:00,38.93,38.96,38.87,38.91,11801.0,34.9513,34.9782,34.8974,34.9333,11801.0
2021-12-08 11:40:00,38.89,38.94,38.88,38.94,18338.0,34.9154,34.9603,34.9064,34.9603,18338.0
2021-12-08 11:45:00,38.94,39.0,38.94,38.96,23219.0,34.9603,35.0141,34.9603,34.9782,23219.0
2021-12-08 11:50:00,38.96,39.03,38.93,39.02,17700.0,34.9782,35.0411,34.9513,35.0321,17700.0
2021-12-08 11:55:00,39.01,39.03,39.0,39.0,6552.0,35.0231,35.0411,35.0141,35.0141,6552.0
2021-12-08 12:00:00,38.99,39.04,38.95,39.04,17043.0,35.0052,35.05,34.9692,35.05,17043.0
2021-12-08 12:05:00,39.06,39.06,39.03,39.05,8702.0,35.068,35.068,35.0411,35.059,8702.0
2021-12-08 12:10:00,39.04,39.06,38.98,39.0,18725.0,35.05,35.068,34.9962,35.0141,18725.0
2021-12-08 12:15:00,38.99,39.01,38.97,39.01,21855.0,35.0052,35.0231,34.9872,35.0231,21855.0
2021-12-08 12:20:00,39.0,39.03,38.97,39.03,9829.0,35.0141,35.0411,34.9872,35.0411,9829.0
2021-12-08 12:25:00,39.02,39.02,38.98,39.02,19831.0,35.0321,35.0321,34.9962,35.0321,19831.0
2021-12-08 12:30:00,39.01,39.06,39.01,39.05,15638.0,35.0231,35.068,35.0231,35.059,15638.0
2021-12-08 12:35:00,39.05,39.06,38.97,39.02,13542.0,35.059,35.068,34.9872,35.0321,13542.0
2021-12-08 12:40:00,39.03,39.03,38.99,39.0,4183.0,35.0411,35.0411,35.0052,35.0141,4183.0
2021-12-08 12:45:00,39.0,39.05,38.99,39.04,9501.0,35.0141,35.059,35.0052,35.05,9501.0
2021-12-08 12:50:00,39.04,39.06,39.03,39.03,4534.0,35.05,35.068,35.0411,35.0411,4534.0
2021-12-08 12:55:00,39.02,39.04,39.01,39.02,8136.0,35.0321,35.05,35.0231,35.0321,8136.0
2021-12-08 13:00:00,39.01,39.04,39.01,39.04,3745.0,35.0231,35.05,35.0231,35.05,3745.0
2021-12-08 13:05:00,39.03,39.04,39.0,39.03,6127.0,35.0411,35.05,35.0141,35.0411,6127.0
2021-12-08 13:10:00,39.02,39.02,38.96,38.99,9209.0,35.0321,35.0321,34.9782,35.0052,9209.0
2021-12-08 13:15:00,38.99,39.03,38.98,39.03,6043.0,35.0052,35.0411,34.9962,35.0411,6043.0
2021-12-08 13:20:00,39.02,39.04,39.01,39.04,4300.0,35.0321,35.05,35.0231,35.05,4300.0
2021-12-08 13:25:00,39.05,39.12,39.05,39.07,7794.0,35.059,35.1219,35.059,35.077,7794.0
2021-12-08 13:30:00,39.09,39.09,38.99,39.0,7640.0,35.0949,35.0949,35.0052,35.0141,7640.0
2021-12-08 13:35:00,38.99,39.01,38.98,38.99,5468.0,35.0052,35.0231,34.9962,35.0052,5468.0
2021-12-08 13:40:00,38.99,39.0,38.97,38.98,3529.0,35.0052,35.0141,34.9872,34.9962,3529.0
2021-12-08 13:45:00,38.99,39.03,38.99,39.01,5296.0,35.0052,35.0411,35.0052,35.0231,5296.0
2021-12-08 13:50:00,39.01,39.03,39.01,39.03,4000.0,35.0231,35.0411,35.0231,35.0411,4000.0
2021-12-08 13:55:00,39.02,39.09,39.02,39.07,6139.0,35.0321,35.0949,35.0321,35.077,6139.0
2021-12-08 14:00:00,39.07,39.11,39.05,39.09,4750.0,35.077,35.1129,35.059,35.0949,4750.0
2021-12-08 14:05:00,39.09,39.13,39.05,39.05,6974.0,35.0949,35.1308,35.059,35.059,6974.0
2021-12-08 14:10:00,39.05,39.1,39.05,39.1,6751.0,35.059,35.1039,35.059,35.1039,6751.0
2021-12-08 14:15:00,39.1,39.1,39.04,39.05,8180.0,35.1039,35.1039,35.05,35.059,8180.0
2021-12-08 14:20:00,39.05,39.07,39.04,39.05,4329.0,35.059,35.077,35.05,35.059,4329.0
2021-12-08 14:25:00,39.06,39.08,38.96,39.0,20948.0,35.068,35.086,34.9782,35.0141,20948.0
2021-12-08 14:30:00,39.01,39.03,38.97,39.01,7994.0,35.0231,35.0411,34.9872,35.0231,7994.0
2021-12-08 14:35:00,39.0,39.04,38.99,39.04,6087.0,35.0141,35.05,35.0052,35.05,6087.0
2021-12-08 14:40:00,39.02,39.03,39.0,39.0,8129.0,35.0321,35.0411,35.0141,35.0141,8129.0
2021-12-08 14:45:00,39.0,39.0,38.96,38.97,5607.0,35.0141,35.0141,34.9782,34.9872,5607.0
2021-12-08 14:50:00,38.97,39.01,38.97,39.01,7335.0,34.9872,35.0231,34.9872,35.0231,7335.0
2021-12-08 14:55:00,39.02,39.07,39.02,39.04,8972.0,35.0321,35.077,35.0321,35.05,8972.0
2021-12-08 15:00:00,39.04,39.05,38.99,39.02,18129.0,35.05,35.059,35.0052,35.0321,18129.0
2021-12-08 15:05:00,39.02,39.04,39.01,39.04,8594.0,35.0321,35.05,35.0231,35.05,8594.0
2021-12-08 15:10:00,39.06,39.06,38.95,38.95,47849.0,35.068,35.068,34.9692,34.9692,47849.0
2021-12-08 15:15:00,38.95,39.01,38.94,39.01,44556.0,34.9692,35.0231,34.9603,35.0231,44556.0
2021-12-08 15:20:00,39.01,39.07,39.0,39.02,58598.0,35.0231,35.077,35.0141,35.0321,58598.0
2021-12-08 15:25:00,39.02,39.04,38.97,39.02,55454.0,35.0321,35.05,34.9872,35.0321,55454.0
2021-12-08 15:30:00,39.01,39.09,38.97,39.03,51246.0,35.0231,35.0949,34.9872,35.0411,51246.0
2021-12-08 15:35:00,39.02,39.02,38.87,38.88,29699.0,35.0321,35.0321,34.8974,34.9064,29699.0
2021-12-08 15:40:00,38.88,38.92,38.85,38.92,22635.0,34.9064,34.9423,34.8795,34.9423,22635.0
2021-12-08 15:45:00,38.91,38.95,38.9,38.94,36740.0,34.9333,34.9692,34.9243,34.9603,36740.0
2021-12-08 15:50:00,38.93,38.94,38.89,38.93,45327.0,34.9513,34.9603,34.9154,34.9513,45327.0
2021-12-08 15:55:00,38.92,38.93,38.8,38.8,124356.0,34.9423,34.9513,34.8346,34.8346,124356.0
2021-12-09 09:30:00,38.64,38.86,38.5,38.69,31233.0,34.6909,34.8884,34.5652,34.7358,31233.0
2021-12-09 09:35:00,38.71,38.99,38.67,38.99,13222.0,34.7538,35.0052,34.7179,35.0052,13222.0
2021-12-09 09:40:00,38.93,38.97,38.81,38.82,10429.0,34.9513,34.9872,34.8435,34.8525,10429.0
2021-12-09 09:45:00,38.8,38.95,38.76,38.89,5470.0,34.8346,34.9692,34.7987,34.9154,5470.0
2021-12-09 09:50:00,38.9,38.9,38.79,38.83,5046.0,34.9243,34.9243,34.8256,34.8615,5046.0
2021-12-09 09:55:00,38.85,38.96,38.85,38.91,3205.0,34.8795,34.9782,34.8795,34.9333,3205.0
2021-12-09 10:00:00,38.88,38.88,38.83,38.86,5387.0,34.9064,34.9064,34.8615,34.8884,5387.0
2021-12-09 10:05:00,38.84,38.94,38.84,38.85,6543.0,34.8705,34.9603,34.8705,34.8795,6543.0
2021-12-09 10:10:00,38.86,38.97,38.86,38.94,5487.0,34.8884,34.9872,34.8884,34.9603,5487.0
2021-12-09 10:15:00,38.96,38.97,38.93,38.94,7607.0,34.9782,34.9872,34.9513,34.9603,7607.0
2021-12-09 10:20:00,38.95,38.97,38.91,38.91,2848.0,34.9692,34.9872,34.9333,34.9333,2848.0
2021-12-09 10:25:00,38.92,38.97,38.92,38.94,2764.0,34.9423,34.9872,34.9423,34.9603,2764.0
2021-12-09 10:30:00,38.95,39.0,38.95,38.99,4254.0,34.9692,35.0141,34.9692,35.0052,4254.0
2021-12-09 10:35:00,39.0,39.01,38.97,39.01,8800.0,35.0141,35.0231,34.9872,35.0231,8800.0
2021-12-09 10:40:00,39.0,39.06,39.0,39.03,4526.0,35.0141,35.068,35.0141,35.0411,4526.0
2021-12-09 10:45:00,39.02,39.03,39.0,39.01,4112.0,35.0321,35.0411,35.0141,35.0231,4112.0
2021-12-09 10:50:00,39.02,39.03,38.94,38.95,4431.0,35.0321,35.0411,34.9603,34.9692,4431.0
2021-12-09 10:55:00,38.93,39.02,38.93,38.96,7000.0,34.9513,35.0321,34.9513,34.9782,7000.0
2021-12-09 11:00:00,38.94,38.96,38.91,38.92,11052.0,34.9603,34.9782,34.9333,34.9423,11052.0
2021-12-09 11:05:00,38.91,38.94,38.88,38.9,10242.0,34.9333,34.9603,34.9064,34.9243,10242.0
2021-12-09 11:10:00,38.94,38.98,38.92,38.96,6361.0,34.9603,34.9962,34.9423,34.9782,6361.0
2021-12-09 11:15:00,38.94,38.94,38.83,38.9,11935.0,34.9603,34.9603,34.8615,34.9243,11935.0
2021-12-09 11:20:00,38.89,38.89,38.77,38.88,9527.0,34.9154,34.9154,34.8076,34.9064,9527.0
2021-12-09 11:25:00,38.93,38.93,38.8,38.82,31232.0,34.9513,34.9513,34.8346,34.8525,31232.0
2021-12-09 11:30:00,38.84,38.9,38.82,38.89,4615.0,34.8705,34.9243,34.8525,34.9154,4615.0
2021-12-09 11:35:00,38.89,38.92,38.86,38.89,3825.0,34.9154,34.9423,34.8884,34.9154,3825.0
2021-12-09 11:40:00,38.89,38.89,38.79,38.79,10354.0,34.9154,34.9154,34.8256,34.8256,10354.0
2021-12-09 11:45:00,38.77,38.82,38.73,38.82,21562.0,34.8076,34.8525,34.7717,34.8525,21562.0
2021-12-09 11:50:00,38.8,38.87,38.79,38.84,5467.0,34.8346,34.8974,34.8256,34.8705,5467.0
2021-12-09 11:55:00,38.84,38.86,38.78,38.78,20228.0,34.8705,34.8884,34.8166,34.8166,20228.0
2021-12-09 12:00:00,38.78,38.85,38.76,38.81,6993.0,34.8166,34.8795,34.7987,34.8435,6993.0
2021-12-09 12:05:00,38.82,38.88,38.82,38.85,8819.0,34.8525,34.9064,34.8525,34.8795,8819.0
2021-12-09 12:10:00,38.87,38.88,38.82,38.86,13345.0,34.8974,34.9064,34.8525,34.8884,13345.0
2021-12-09 12:15:00,38.87,38.88,38.84,38.88,8459.0,34.8974,34.9064,34.8705,34.9064,8459.0
2021-12-09 12:20:00,38.87,38.87,38.85,38.86,4775.0,34.8974,34.8974,34.8795,34.8884,4775.0
2021-12-09 12:25:00,38.86,39.0,38.85,39.0,10072.0,34.8884,35.0141,34.8795,35.0141,10072.0
2021-12-09 12:30:00,39.01,39.08,39.0,39.08,6752.0,35.0231,35.086,35.0141,35.086,6752.0
2021-12-09 12:35:00,39.05,39.07,39.03,39.03,8385.0,35.059,35.077,35.0411,35.0411,8385.0
2021-12-09 12:40:00,39.04,39.08,39.02,39.04,9304.0,35.05,35.086,35.0321,35.05,9304.0
2021-12-09 12:45:00,39.03,39.12,39.03,39.07,12776.0,35.0411,35.1219,35.0411,35.077,12776.0
2021-12-09 12:50:00,39.08,39.08,38.99,39.01,44110.0,35.086,35.086,35.0052,35.0231,44110.0
2021-12-09 12:55:00,39.01,39.02,38.96,39.0,9325.0,35.0231,35.0321,34.9782,35.0141,9325.0
2021-12-09 13:00:00,39.02,39.06,39.0,39.01,13958.0,35.0321,35.068,35.0141,35.0231,13958.0
2021-12-09 13:05:00,39.0,39.04,38.99,39.04,6541.0,35.0141,35.05,35.0052,35.05,6541.0
2021-12-09 13:10:00,39.04,39.04,38.95,38.96,16000.0,35.05,35.05,34.9692,34.9782,16000.0
2021-12-09 13:15:00,38.96,38.99,38.96,38.96,31069.0,34.9782,35.0052,34.9782,34.9782,31069.0
2021-12-09 13:20:00,38.96,38.99,38.96,38.98,9834.0,34.9782,35.0052,34.9782,34.9962,9834.0
2021-12-09 13:25:00,38.98,39.02,38.97,39.0,6216.0,34.9962,35.0321,34.9872,35.0141,6216.0
2021-12-09 13:30:00,39.0,39.04,38.99,39.02,9760.0,35.0141,35.05,35.0052,35.0321,9760.0
2021-12-09 13:35:00,39.02,39.02,38.95,38.96,10261.0,35.0321,35.0321,34.9692,34.9782,10261.0
2021-12-09 13:40:00,38.96,38.97,38.95,38.96,4703.0,34.9782,34.9872,34.9692,34.9782,4703.0
2021-12-09 13:45:00,38.97,38.99,38.97,38.97,11397.0,34.9872,35.0052,34.9872,34.9872,11397.0
2021-12-09 13:50:00,38.97,38.97,38.93,38.94,15462.0,34.9872,34.9872,34.9513,34.9603,15462.0
2021-12-09 13:55:00,38.94,38.94,38.9,38.91,16057.0,34.9603,34.9603,34.9243,34.9333,16057.0
2021-12-09 14:00:00,38.92,38.96,38.9,38.9,13284.0,34.9423,34.9782,34.9243,34.9243,13284.0
2021-12-09 14:05:00,38.9,39.02,38.89,39.0,10597.0,34.9243,35.0321,34.9154,35.0141,10597.0
2021-12-09 14:10:00,39.01,39.01,38.97,39.01,7526.0,35.0231,35.0231,34.9872,35.0231,7526.0
2021-12-09 14:15:00,39.0,39.0,38.97,38.97,4586.0,35.0141,35.0141,34.9872,34.9872,4586.0
2021-12-09 14:20:00,38.97,38.99,38.95,38.99,3901.0,34.9872,35.0052,34.9692,35.0052,3901.0
2021-12-09 14:25:00,38.98,38.98,38.91,38.93,7849.0,34.9962,34.9962,34.9333,34.9513,7849.0
2021-12-09 14:30:00,38.93,38.94,38.87,38.88,7060.0,34.9513,34.9603,34.8974,34.9064,7060.0
2021-12-09 14:35:00,38.87,38.87,38.78,38.78,35343.0,34.8974,34.8974,34.8166,34.8166,35343.0
2021-12-09 14:40:00,38.78,38.8,38.71,38.72,9108.0,34.8166,34.8346,34.7538,34.7627,9108.0
2021-12-09 14:45:00,38.71,38.72,38.67,38.68,8869.0,34.7538,34.7627,34.7179,34.7268,8869.0
2021-12-09 14:50:00,38.69,38.71,38.67,38.68,7943.0,34.7358,34.7538,34.7179,34.7268,7943.0
2021-12-09 14:55:00,38.68,38.69,38.65,38.67,8455.0,34.7268,34.7358,34.6999,34.7179,8455.0
2021-12-09 15:00:00,38.68,38.76,38.68,38.74,8601.0,34.7268,34.7987,34.7268,34.7807,8601.0
2021-12-09 15:05:00,38.74,38.78,38.73,38.77,5237.0,34.7807,34.8166,34.7717,34.8076,5237.0
2021-12-09 15:10:00,38.77,38.79,38.71,38.74,21663.0,34.8076,34.8256,34.7538,34.7807,21663.0
2021-12-09 15:15:00,38.74,38.75,38.69,38.69,19505.0,34.7807,34.7897,34.7358,34.7358,19505.0
2021-12-09 15:20:00,38.68,38.7,38.66,38.66,12446.0,34.7268,34.7448,34.7089,34.7089,12446.0
2021-12-09 15:25:00,38.66,38.69,38.63,38.64,15501.0,34.7089,34.7358,34.6819,34.6909,15501.0
2021-12-09 15:30:00,38.63,38.63,38.57,38.59,14032.0,34.6819,34.6819,34.6281,34.646,14032.0
2021-12-09 15:35:00,38.59,38.62,38.55,38.56,21090.0,34.646,34.673,34.6101,34.6191,21090.0
2021-12-09 15:40:00,38.56,38.59,38.52,38.54,22747.0,34.6191,34.646,34.5832,34.6011,22747.0
2021-12-09 15:45:00,38.54,38.63,38.53,38.62,23072.0,34.6011,34.6819,34.5922,34.673,23072.0
2021-12-09 15:50:00,38.62,38.63,38.57,38.58,47341.0,34.673,34.6819,34.6281,34.6371,47341.0
2021-12-09 15:55:00,38.58,38.59,38.45,38.47,155358.0,34.6371,34.646,34.5203,34.5383,155358.0
2021-12-10 09:30:00,39.01,39.21,38.86,39.15,53446.0,35.0231,35.2027,34.8884,35.1488,53446.0
2021-12-10 09:35:00,39.15,39.19,38.93,39.16,15257.0,35.1488,35.1847,34.9513,35.1578,15257.0
2021-12-10 09:40:00,39.15,39.22,39.07,39.2,8424.0,35.1488,35.2116,35.077,35.1937,8424.0
2021-12-10 09:45:00,39.2,39.21,38.99,39.09,18779.0,35.1937,35.2027,35.0052,35.0949,18779.0
2021-12-10 09:50:00,39.13,39.18,39.0,39.1,16242.0,35.1308,35.1757,35.0141,35.1039,16242.0
2021-12-10 09:55:00,39.1,39.12,38.95,38.96,10725.0,35.1039,35.1219,34.9692,34.9782,10725.0
2021-12-10 10:00:00,38.98,39.0,38.89,38.94,11987.0,34.9962,35.0141,34.9154,34.9603,11987.0
2021-12-10 10:05:00,38.95,38.99,38.88,38.9,9190.0,34.9692,35.0052,34.9064,34.9243,9190.0
2021-12-10 10:10:00,38.91,38.99,38.9,38.98,9835.0,34.9333,35.0052,34.9243,34.9962,9835.0
2021-12-10 10:15:00,39.0,39.01,38.88,39.0,14068.0,35.0141,35.0231,34.9064,35.0141,14068.0
2021-12-10 10:20:00,38.98,39.0,38.92,38.98,14277.0,34.9962,35.0141,34.9423,34.9962,14277.0
2021-12-10 10:25:00,38.97,38.97,38.92,38.93,8426.0,34.9872,34.9872,34.9423,34.9513,8426.0
2021-12-10 10:30:00,38.92,38.92,38.83,38.85,12339.0,34.9423,34.9423,34.8615,34.8795,12339.0
2021-12-10 10:35:00,38.85,38.86,38.78,38.85,13121.0,34.8795,34.8884,34.8166,34.8795,13121.0
2021-12-10 10:40:00,38.83,38.83,38.8,38.82,5601.0,34.8615,34.8615,34.8346,34.8525,5601.0
2021-12-10 10:45:00,38.83,38.92,38.83,38.85,7942.0,34.8615,34.9423,34.8615,34.8795,7942.0
2021-12-10 10:50:00,38.87,38.9,38.85,38.89,8232.0,34.8974,34.9243,34.8795,34.9154,8232.0
2021-12-10 10:55:00,38.88,38.94,38.87,38.92,11767.0,34.9064,34.9603,34.8974,34.9423,11767.0
2021-12-10 11:00:00,38.93,38.93,38.88,38.88,3895.0,34.9513,34.9513,34.9064,34.9064,3895.0
2021-12-10 11:05:00,38.88,38.92,38.82,38.83,8872.0,34.9064,34.9423,34.8525,34.8615,8872.0
2021-12-10 11:10:00,38.81,38.86,38.72,38.74,12574.0,34.8435,34.8884,34.7627,34.7807,12574.0
2021-12-10 11:15:00,38.73,38.76,38.69,38.75,6437.0,34.7717,34.7987,34.7358,34.7897,6437.0
2021-12-10 11:20:00,38.76,38.83,38.76,38.79,8329.0,34.7987,34.8615,34.7987,34.8256,8329.0
2021-12-10 11:25:00,38.8,38.81,38.77,38.81,7051.0,34.8346,34.8435,34.8076,34.8435,7051.0
2021-12-10 11:30:00,38.82,38.82,38.75,38.79,4350.0,34.8525,34.8525,34.7897,34.8256,4350.0
2021-12-10 11:35:00,38.79,38.85,38.79,38.84,8826.0,34.8256,34.8795,34.8256,34.8705,8826.0
2021-12-10 11:40:00,38.84,38.84,38.72,38.79,40733.0,34.8705,34.8705,34.7627,34.8256,40733.0
2021-12-10 11:45:00,38.79,38.83,38.78,38.81,7705.0,34.8256,34.8615,34.8166,34.8435,7705.0
2021-12-10 11:50:00,38.82,38.86,38.8,38.86,5700.0,34.8525,34.8884,34.8346,34.8884,5700.0
2021-12-10 11:55:00,38.86,38.9,38.84,38.9,8200.0,34.8884,34.9243,34.8705,34.9243,8200.0
2021-12-10 12:00:00,38.94,38.98,38.91,38.97,8294.0,34.9603,34.9962,34.9333,34.9872,8294.0
2021-12-10 12:05:00,38.97,39.05,38.97,38.98,14808.0,34.9872,35.059,34.9872,34.9962,14808.0
2021-12-10 12:10:00,38.99,38.99,38.96,38.98,7226.0,35.0052,35.0052,34.9782,34.9962,7226.0
2021-12-10 12:15:00,38.98,39.01,38.96,38.96,21404.0,34.9962,35.0231,34.9782,34.9782,21404.0
2021-12-10 12:20:00,38.97,39.01,38.96,39.01,8291.0,34.9872,35.0231,34.9782,35.0231,8291.0
2021-12-10 12:25:00,39.02,39.03,38.96,39.0,12605.0,35.0321,35.0411,34.9782,35.0141,12605.0
2021-12-10 12:30:00,39.0,39.02,38.98,39.02,7954.0,35.0141,35.0321,34.9962,35.0321,7954.0
2021-12-10 12:35:00,39.03,39.05,38.93,38.94,10685.0,35.0411,35.059,34.9513,34.9603,10685.0
2021-12-10 12:40:00,38.94,38.94,38.89,38.9,5110.0,34.9603,34.9603,34.9154,34.9243,5110.0
2021-12-10 12:45:00,38.91,38.96,38.91,38.95,7074.0,34.9333,34.9782,34.9333,34.9692,7074.0
2021-12-10 12:50:00,38.95,38.96,38.87,38.91,11162.0,34.9692,34.9782,34.8974,34.9333,11162.0
2021-12-10 12:55:00,38.91,38.93,38.89,38.9,6304.0,34.9333,34.9513,34.9154,34.9243,6304.0
2021-12-10 13:00:00,38.9,38.97,38.9,38.96,7976.0,34.9243,34.9872,34.9243,34.9782,7976.0
2021-12-10 13:05:00,38.96,38.97,38.92,38.95,22367.0,34.9782,34.9872,34.9423,34.9692,22367.0
2021-12-10 13:10:00,38.94,38.97,38.93,38.97,4368.0,34.9603,34.9872,34.9513,34.9872,4368.0
2021-12-10 13:15:00,38.97,39.02,38.97,39.02,5300.0,34.9872,35.0321,34.9872,35.0321,5300.0
2021-12-10 13:20:00,39.02,39.02,38.92,38.93,10038.0,35.0321,35.0321,34.9423,34.9513,10038.0
2021-12-10 13:25:00,38.93,38.93,38.9,38.92,6247.0,34.9513,34.9513,34.9243,34.9423,6247.0
2021-12-10 13:30:00,38.91,38.93,38.89,38.93,5916.0,34.9333,34.9513,34.9154,34.9513,5916.0
2021-12-10 13:35:00,38.92,38.96,38.91,38.95,4105.0,34.9423,34.9782,34.9333,34.9692,4105.0
2021-12-10 13:40:00,38.95,38.95,38.87,38.89,9694.0,34.9692,34.9692,34.8974,34.9154,9694.0
2021-12-10 13:45:00,38.89,38.89,38.82,38.83,25871.0,34.9154,34.9154,34.8525,34.8615,25871.0
2021-12-10 13:50:00,38.83,38.86,38.82,38.83,3960.0,34.8615,34.8884,34.8525,34.8615,3960.0
2021-12-10 13:55:00,38.83,38.83,38.7,38.7,9071.0,34.8615,34.8615,34.7448,34.7448,9071.0
2021-12-10 14:00:00,38.71,38.75,38.71,38.74,5097.0,34.7538,34.7897,34.7538,34.7807,5097.0
2021-12-10 14:05:00,38.74,38.74,38.71,38.73,3144.0,34.7807,34.7807,34.7538,34.7717,3144.0
2021-12-10 14:10:00,38.73,38.74,38.71,38.74,9688.0,34.7717,34.7807,34.7538,34.7807,9688.0
2021-12-10 14:15:00,38.73,38.74,38.68,38.69,6403.0,34.7717,34.7807,34.7268,34.7358,6403.0
2021-12-10 14:20:00,38.68,38.8,38.68,38.8,4640.0,34.7268,34.8346,34.7268,34.8346,4640.0
2021-12-10 14:25:00,38.8,38.84,38.76,38.84,9498.0,34.8346,34.8705,34.7987,34.8705,9498.0
2021-12-10 14:30:00,38.85,38.92,38.83,38.83,11080.0,34.8795,34.9423,34.8615,34.8615,11080.0
2021-12-10 14:35:00,38.83,38.91,38.83,38.91,8443.0,34.8615,34.9333,34.8615,34.9333,8443.0
2021-12-10 14:40:00,38.91,38.92,38.87,38.88,6675.0,34.9333,34.9423,34.8974,34.9064,6675.0
2021-12-10 14:45:00,38.88,38.89,38.86,38.88,7888.0,34.9064,34.9154,34.8884,34.9064,7888.0
2021-12-10 14:50:00,38.88,38.88,38.81,38.82,9447.0,34.9064,34.9064,34.8435,34.8525,9447.0
2021-12-10 14:55:00,38.82,38.82,38.76,38.76,8590.0,34.8525,34.8525,34.7987,34.7987,8590.0
2021-12-10 15:00:00,38.77,38.78,38.72,38.74,12788.0,34.8076,34.8166,34.7627,34.7807,12788.0
2021-12-10 15:05:00,38.73,38.81,38.71,38.8,12485.0,34.7717,34.8435,34.7538,34.8346,12485.0
2021-12-10 15:10:00,38.79,38.81,38.75,38.75,11642.0,34.8256,34.8435,34.7897,34.7897,11642.0
2021-12-10 15:15:00,38.75,38.79,38.74,38.79,10066.0,34.7897,34.8256,34.7807,34.8256,10066.0
2021-12-10 15:20:00,38.79,38.81,38.78,38.79,10056.0,34.8256,34.8435,34.8166,34.8256,10056.0
2021-12-10 15:25:00,38.79,38.79,38.76,38.77,12005.0,34.8256,34.8256,34.7987,34.8076,12005.0
2021-12-10 15:30:00,38.77,38.83,38.77,38.81,13380.0,34.8076,34.8615,34.8076,34.8435,13380.0
2021-12-10 15:35:00,38.81,38.89,38.81,38.86,16737.0,34.8435,34.9154,34.8435,34.8884,16737.0
2021-12-10 15:40:00,38.86,38.93,38.85,38.93,21162.0,34.8884,34.9513,34.8795,34.9513,21162.0
2021-12-10 15:45:00,38.93,38.95,38.89,38.9,24613.0,34.9513,34.9692,34.9154,34.9243,24613.0
2021-12-10 15:50:00,38.9,38.93,38.88,38.89,44911.0,34.9243,34.9513,34.9064,34.9154,44911.0
2021-12-10 15:55:00,38.89,38.89,38.83,38.86,88335.0,34.9154,34.9154,34.8615,34.8884,88335.0
2021-12-13 09:30:00,38.75,39.67,38.75,39.67,76229.0,34.7897,35.6157,34.7897,35.6157,76229.0
2021-12-13 09:35:00,39.68,40.09,39.55,39.91,55761.0,35.6246,35.9927,35.5079,35.8311,55761.0
2021-12-13 09:40:00,39.93,40.44,39.92,40.23,58297.0,35.8491,36.307,35.8401,36.1184,58297.0
2021-12-13 09:45:00,40.23,40.29,40.09,40.09,61404.0,36.1184,36.1723,35.9927,35.9927,61404.0
2021-12-13 09:50:00,40.08,40.22,39.94,40.11,65164.0,35.9838,36.1094,35.8581,36.0107,65164.0
2021-12-13 09:55:00,40.13,40.24,39.95,40.16,49309.0,36.0286,36.1274,35.867,36.0556,49309.0
2021-12-13 10:00:00,40.18,40.23,40.05,40.08,89250.0,36.0735,36.1184,35.9568,35.9838,89250.0
2021-12-13 10:05:00,40.06,40.13,39.98,40.07,57090.0,35.9658,36.0286,35.894,35.9748,57090.0
2021-12-13 10:10:00,40.07,40.14,40.01,40.05,55354.0,35.9748,36.0376,35.9209,35.9568,55354.0
2021-12-13 10:15:00,40.07,40.11,40.0,40.01,97862.0,35.9748,36.0107,35.9119,35.9209,97862.0
2021-12-13 10:20:00,40.0,40.06,39.93,39.98,63331.0,35.9119,35.9658,35.8491,35.894,63331.0
2021-12-13 10:25:00,39.97,39.98,39.8,39.84,30533.0,35.885,35.894,35.7324,35.7683,30533.0
2021-12-13 10:30:00,39.84,39.84,39.72,39.8,26849.0,35.7683,35.7683,35.6605,35.7324,26849.0
2021-12-13 10:35:00,39.82,39.87,39.8,39.8,15987.0,35.7503,35.7952,35.7324,35.7324,15987.0
2021-12-13 10:40:00,39.8,39.8,39.64,39.7,29056.0,35.7324,35.7324,35.5887,35.6426,29056.0
2021-12-13 10:45:00,39.7,39.87,39.7,39.83,22726.0,35.6426,35.7952,35.6426,35.7593,22726.0
2021-12-13 10:50:00,39.83,39.93,39.66,39.66,28184.0,35.7593,35.8491,35.6067,35.6067,28184.0
2021-12-13 10:55:00,39.68,39.69,39.47,39.62,41169.0,35.6246,35.6336,35.4361,35.5708,41169.0
2021-12-13 11:00:00,39.61,39.71,39.55,39.59,16131.0,35.5618,35.6516,35.5079,35.5438,16131.0
2021-12-13 11:05:00,39.58,39.67,39.51,39.51,23098.0,35.5349,35.6157,35.472,35.472,23098.0
2021-12-13 11:10:00,39.51,39.62,39.5,39.61,18732.0,35.472,35.5708,35.463,35.5618,18732.0
2021-12-13 11:15:00,39.61,39.69,39.6,39.66,18949.0,35.5618,35.6336,35.5528,35.6067,18949.0
2021-12-13 11:20:00,39.66,39.68,39.62,39.64,24558.0,35.6067,35.6246,35.5708,35.5887,24558.0
2021-12-13 11:25:00,39.64,39.8,39.62,39.69,31791.0,35.5887,35.7324,35.5708,35.6336,31791.0
2021-12-13 11:30:00,39.69,39.81,39.64,39.69,39802.0,35.6336,35.7413,35.5887,35.6336,39802.0
2021-12-13 11:35:00,39.69,39.76,39.68,39.75,12439.0,35.6336,35.6965,35.6246,35.6875,12439.0
2021-12-13 11:40:00,39.76,39.87,39.75,39.84,17820.0,35.6965,35.7952,35.6875,35.7683,17820.0
2021-12-13 11:45:00,39.86,39.86,39.8,39.83,12892.0,35.7862,35.7862,35.7324,35.7593,12892.0
2021-12-13 11:50:00,39.85,39.87,39.74,39.79,19293.0,35.7773,35.7952,35.6785,35.7234,19293.0
2021-12-13 11:55:00,39.8,39.86,39.78,39.82,16436.0,35.7324,35.7862,35.7144,35.7503,16436.0
2021-12-13 12:00:00,39.84,39.92,39.82,39.9,18746.0,35.7683,35.8401,35.7503,35.8221,18746.0
2021-12-13 12:05:00,39.9,39.98,39.9,39.97,16449.0,35.8221,35.894,35.8221,35.885,16449.0
2021-12-13 12:10:00,39.98,39.99,39.86,39.86,16497.0,35.894,35.9029,35.7862,35.7862,16497.0
2021-12-13 12:15:00,39.88,39.94,39.88,39.93,9466.0,35.8042,35.8581,35.8042,35.8491,9466.0
2021-12-13 12:20:00,39.94,39.99,39.93,39.95,18405.0,35.8581,35.9029,35.8491,35.867,18405.0
2021-12-13 12:25:00,39.96,40.02,39.94,39.94,21121.0,35.876,35.9299,35.8581,35.8581,21121.0
2021-12-13 12:30:00,39.93,39.94,39.9,39.9,12759.0,35.8491,35.8581,35.8221,35.8221,12759.0
2021-12-13 12:35:00,39.93,39.98,39.91,39.92,17904.0,35.8491,35.894,35.8311,35.8401,17904.0
2021-12-13 12:40:00,39.91,39.93,39.89,39.91,13597.0,35.8311,35.8491,35.8132,35.8311,13597.0
2021-12-13 12:45:00,39.9,39.9,39.84,39.85,16007.0,35.8221,35.8221,35.7683,35.7773,16007.0
2021-12-13 12:50:00,39.86,39.91,39.83,39.83,17422.0,35.7862,35.8311,35.7593,35.7593,17422.0
2021-12-13 12:55:00,39.82,39.85,39.8,39.85,13854.0,35.7503,35.7773,35.7324,35.7773,13854.0
2021-12-13 13:00:00,39.86,39.87,39.81,39.84,16114.0,35.7862,35.7952,35.7413,35.7683,16114.0
2021-12-13 13:05:00,39.85,39.93,39.84,39.87,20010.0,35.7773,35.8491,35.7683,35.7952,20010.0
2021-12-13 13:10:00,39.87,39.92,39.85,39.91,12087.0,35.7952,35.8401,35.7773,35.8311,12087.0
2021-12-13 13:15:00,39.89,39.9,39.86,39.89,14457.0,35.8132,35.8221,35.7862,35.8132,14457.0
2021-12-13 13:20:00,39.89,39.96,39.82,39.82,100846.0,35.8132,35.876,35.7503,35.7503,100846.0
2021-12-13 13:25:00,39.83,39.83,39.7,39.81,138377.0,35.7593,35.7593,35.6426,35.7413,138377.0
2021-12-13 13:30:00,39.82,39.84,39.78,39.78,14440.0,35.7503,35.7683,35.7144,35.7144,14440.0
2021-12-13 13:35:00,39.8,39.86,39.8,39.83,15769.0,35.7324,35.7862,35.7324,35.7593,15769.0
2021-12-13 13:40:00,39.83,39.92,39.83,39.85,23594.0,35.7593,35.8401,35.7593,35.7773,23594.0
2021-12-13 13:45:00,39.85,39.93,39.85,39.91,16811.0,35.7773,35.8491,35.7773,35.8311,16811.0
2021-12-13 13:50:00,39.92,39.95,39.92,39.93,10688.0,35.8401,35.867,35.8401,35.8491,10688.0
2021-12-13 13:55:00,39.93,39.98,39.92,39.98,16912.0,35.8491,35.894,35.8401,35.894,16912.0
2021-12-13 14:00:00,39.98,39.98,39.89,39.91,19806.0,35.894,35.894,35.8132,35.8311,19806.0
2021-12-13 14:05:00,39.92,39.99,39.91,39.98,13721.0,35.8401,35.9029,35.8311,35.894,13721.0
2021-12-13 14:10:00,39.98,40.13,39.97,40.13,59252.0,35.894,36.0286,35.885,36.0286,59252.0
2021-12-13 14:15:00,40.13,40.14,40.03,40.08,21129.0,36.0286,36.0376,35.9389,35.9838,21129.0
2021-12-13 14:20:00,40.07,40.15,40.07,40.14,16379.0,35.9748,36.0466,35.9748,36.0376,16379.0
2021-12-13 14:25:00,40.14,40.16,40.07,40.09,18502.0,36.0376,36.0556,35.9748,35.9927,18502.0
2021-12-13 14:30:00,40.11,40.14,40.09,40.1,13823.0,36.0107,36.0376,35.9927,36.0017,13823.0
2021-12-13 14:35:00,40.1,40.17,40.09,40.12,16727.0,36.0017,36.0646,35.9927,36.0197,16727.0
2021-12-13 14:40:00,40.13,40.14,40.07,40.08,19031.0,36.0286,36.0376,35.9748,35.9838,19031.0
2021-12-13 14:45:00,40.08,40.19,40.08,40.13,20999.0,35.9838,36.0825,35.9838,36.0286,20999.0
2021-12-13 14:50:00,40.11,40.14,40.11,40.11,14001.0,36.0107,36.0376,36.0107,36.0107,14001.0
2021-12-13 14:55:00,40.12,40.18,40.11,40.11,23255.0,36.0197,36.0735,36.0107,36.0107,23255.0
2021-12-13 15:00:00,40.12,40.19,40.12,40.19,21614.0,36.0197,36.0825,36.0197,36.0825,21614.0
2021-12-13 15:05:00,40.19,40.23,40.17,40.2,22438.0,36.0825,36.1184,36.0646,36.0915,22438.0
2021-12-13 15:10:00,40.19,40.2,40.13,40.16,36974.0,36.0825,36.0915,36.0286,36.0556,36974.0
2021-12-13 15:15:00,40.16,40.17,40.13,40.15,24289.0,36.0556,36.0646,36.0286,36.0466,24289.0
2021-12-13 15:20:00,40.16,40.21,40.08,40.21,23044.0,36.0556,36.1005,35.9838,36.1005,23044.0
2021-12-13 15:25:00,40.21,40.23,40.14,40.19,30659.0,36.1005,36.1184,36.0376,36.0825,30659.0
2021-12-13 15:30:00,40.2,40.24,40.15,40.24,31333.0,36.0915,36.1274,36.0466,36.1274,31333.0
2021-12-13 15:35:00,40.23,40.25,40.07,40.08,56264.0,36.1184,36.1364,35.9748,35.9838,56264.0
2021-12-13 15:40:00,40.08,40.24,40.07,40.17,67572.0,35.9838,36.1274,35.9748,36.0646,67572.0
2021-12-13 15:45:00,40.17,40.18,40.09,40.11,70695.0,36.0646,36.0735,35.9927,36.0107,70695.0
2021-12-13 15:50:00,40.11,40.11,39.99,40.0,97887.0,36.0107,36.0107,35.9029,35.9119,97887.0
2021-12-13 15:55:00,40.0,40.01,39.95,39.98,158119.0,35.9119,35.9209,35.867,35.894,158119.0
2021-12-14 09:30:00,39.97,40.53,39.88,40.52,55194.0,35.885,36.3878,35.8042,36.3788,55194.0
2021-12-14 09:35:00,40.41,40.45,40.28,40.33,14622.0,36.28,36.3159,36.1633,36.2082,14622.0
2021-12-14 09:40:00,40.28,40.43,40.21,40.32,20748.0,36.1633,36.298,36.1005,36.1992,20748.0
2021-12-14 09:45:00,40.35,40.44,40.25,40.42,24322.0,36.2262,36.307,36.1364,36.289,24322.0
2021-12-14 09:50:00,40.39,40.51,40.26,40.37,26099.0,36.2621,36.3698,36.1454,36.2441,26099.0
2021-12-14 09:55:00,40.36,40.38,40.19,40.19,21521.0,36.2351,36.2531,36.0825,36.0825,21521.0
2021-12-14 10:00:00,40.21,40.35,40.21,40.3,19761.0,36.1005,36.2262,36.1005,36.1813,19761.0
2021-12-14 10:05:00,40.3,40.36,40.18,40.18,16857.0,36.1813,36.2351,36.0735,36.0735,16857.0
2021-12-14 10:10:00,40.2,40.2,40.02,40.2,30337.0,36.0915,36.0915,35.9299,36.0915,30337.0
2021-12-14 10:15:00,40.18,40.19,40.05,40.05,27026.0,36.0735,36.0825,35.9568,35.9568,27026.0
2021-12-14 10:20:00,40.05,40.17,39.98,40.0,67947.0,35.9568,36.0646,35.894,35.9119,67947.0
2021-12-14 10:25:00,39.98,39.98,39.88,39.95,14479.0,35.894,35.894,35.8042,35.867,14479.0
2021-12-14 10:30:00,39.94,39.96,39.86,39.88,14843.0,35.8581,35.876,35.7862,35.8042,14843.0
2021-12-14 10:35:00,39.87,39.97,39.83,39.91,18473.0,35.7952,35.885,35.7593,35.8311,18473.0
2021-12-14 10:40:00,39.88,39.99,39.88,39.99,15168.0,35.8042,35.9029,35.8042,35.9029,15168.0
2021-12-14 10:45:00,39.99,40.05,39.93,39.97,14451.0,35.9029,35.9568,35.8491,35.885,14451.0
2021-12-14 10:50:00,40.0,40.01,39.92,39.97,9928.0,35.9119,35.9209,35.8401,35.885,9928.0
2021-12-14 10:55:00,39.97,40.0,39.91,39.97,17306.0,35.885,35.9119,35.8311,35.885,17306.0
2021-12-14 11:00:00,39.96,40.05,39.96,40.03,18974.0,35.876,35.9568,35.876,35.9389,18974.0
2021-12-14 11:05:00,40.02,40.05,39.96,39.97,12746.0,35.9299,35.9568,35.876,35.885,12746.0
2021-12-14 11:10:00,39.97,40.0,39.95,40.0,14689.0,35.885,35.9119,35.867,35.9119,14689.0
2021-12-14 11:15:00,39.99,40.12,39.97,40.12,19983.0,35.9029,36.0197,35.885,36.0197,19983.0
2021-12-14 11:20:00,40.14,40.14,40.0,40.06,14253.0,36.0376,36.0376,35.9119,35.9658,14253.0
2021-12-14 11:25:00,40.08,40.14,40.04,40.09,9868.0,35.9838,36.0376,35.9478,35.9927,9868.0
2021-12-14 11:30:00,40.07,40.17,40.03,40.11,30533.0,35.9748,36.0646,35.9389,36.0107,30533.0
2021-12-14 11:35:00,40.13,40.17,40.11,40.14,11150.0,36.0286,36.0646,36.0107,36.0376,11150.0
2021-12-14 11:40:00,40.15,40.18,40.12,40.13,16416.0,36.0466,36.0735,36.0197,36.0286,16416.0
2021-12-14 11:45:00,40.11,40.13,40.02,40.11,20556.0,36.0107,36.0286,35.9299,36.0107,20556.0
2021-12-14 11:50:00,40.11,40.15,40.07,40.08,21734.0,36.0107,36.0466,35.9748,35.9838,21734.0
2021-12-14 11:55:00,40.08,40.09,39.94,39.97,20060.0,35.9838,35.9927,35.8581,35.885,20060.0
2021-12-14 12:00:00,39.98,40.0,39.94,39.94,10119.0,35.894,35.9119,35.8581,35.8581,10119.0
2021-12-14 12:05:00,39.94,40.0,39.92,39.96,14028.0,35.8581,35.9119,35.8401,35.876,14028.0
2021-12-14 12:10:00,39.95,40.03,39.95,39.98,20760.0,35.867,35.9389,35.867,35.894,20760.0
2021-12-14 12:15:00,39.98,40.03,39.95,39.99,18918.0,35.894,35.9389,35.867,35.9029,18918.0
2021-12-14 12:20:00,40.0,40.01,39.93,39.93,14444.0,35.9119,35.9209,35.8491,35.8491,14444.0
2021-12-14 12:25:00,39.95,39.99,39.95,39.99,10384.0,35.867,35.9029,35.867,35.9029,10384.0
2021-12-14 12:30:00,40.0,40.0,39.95,39.99,9160.0,35.9119,35.9119,35.867,35.9029,9160.0
2021-12-14 12:35:00,40.0,40.01,39.94,39.98,13000.0,35.9119,35.9209,35.8581,35.894,13000.0
2021-12-14 12:40:00,39.98,39.99,39.95,39.97,13246.0,35.894,35.9029,35.867,35.885,13246.0
2021-12-14 12:45:00,39.96,39.98,39.92,39.92,14447.0,35.876,35.894,35.8401,35.8401,14447.0
2021-12-14 12:50:00,39.91,39.93,39.9,39.91,11627.0,35.8311,35.8491,35.8221,35.8311,11627.0
2021-12-14 12:55:00,39.9,39.91,39.8,39.8,9421.0,35.8221,35.8311,35.7324,35.7324,9421.0
2021-12-14 13:00:00,39.81,39.81,39.73,39.76,13370.0,35.7413,35.7413,35.6695,35.6965,13370.0
2021-12-14 13:05:00,39.76,39.77,39.71,39.74,13383.0,35.6965,35.7054,35.6516,35.6785,13383.0
2021-12-14 13:10:00,39.75,39.76,39.63,39.68,15987.0,35.6875,35.6965,35.5797,35.6246,15987.0
2021-12-14 13:15:00,39.69,39.69,39.64,39.68,7538.0,35.6336,35.6336,35.5887,35.6246,7538.0
2021-12-14 13:20:00,39.66,39.71,39.64,39.7,17559.0,35.6067,35.6516,35.5887,35.6426,17559.0
2021-12-14 13:25:00,39.7,39.73,39.67,39.69,16275.0,35.6426,35.6695,35.6157,35.6336,16275.0
2021-12-14 13:30:00,39.68,39.69,39.66,39.69,10624.0,35.6246,35.6336,35.6067,35.6336,10624.0
2021-12-14 13:35:00,39.68,39.71,39.65,39.65,14067.0,35.6246,35.6516,35.5977,35.5977,14067.0
2021-12-14 13:40:00,39.64,39.7,39.64,39.66,17873.0,35.5887,35.6426,35.5887,35.6067,17873.0
2021-12-14 13:45:00,39.65,39.73,39.63,39.7,10979.0,35.5977,35.6695,35.5797,35.6426,10979.0
2021-12-14 13:50:00,39.71,39.71,39.64,39.68,9019.0,35.6516,35.6516,35.5887,35.6246,9019.0
2021-12-14 13:55:00,39.68,39.79,39.65,39.79,13528.0,35.6246,35.7234,35.5977,35.7234,13528.0
2021-12-14 14:00:00,39.8,39.85,39.75,39.84,18866.0,35.7324,35.7773,35.6875,35.7683,18866.0
2021-12-14 14:05:00,39.85,39.89,39.77,39.89,23613.0,35.7773,35.8132,35.7054,35.8132,23613.0
2021-12-14 14:10:00,39.9,39.95,39.84,39.9,11919.0,35.8221,35.867,35.7683,35.8221,11919.0
2021-12-14 14:15:00,39.9,39.92,39.87,39.89,7261.0,35.8221,35.8401,35.7952,35.8132,7261.0
2021-12-14 14:20:00,39.89,39.92,39.84,39.86,19347.0,35.8132,35.8401,35.7683,35.7862,19347.0
2021-12-14 14:25:00,39.87,39.94,39.87,39.92,15273.0,35.7952,35.8581,35.7952,35.8401,15273.0
2021-12-14 14:30:00,39.93,39.99,39.93,39.98,13352.0,35.8491,35.9029,35.8491,35.894,13352.0
2021-12-14 14:35:00,39.98,39.99,39.94,39.97,14525.0,35.894,35.9029,35.8581,35.885,14525.0
2021-12-14 14:40:00,39.97,39.99,39.9,39.95,11411.0,35.885,35.9029,35.8221,35.867,11411.0
2021-12-14 14:45:00,39.97,39.99,39.92,39.94,13041.0,35.885,35.9029,35.8401,35.8581,13041.0
2021-12-14 14:50:00,39.94,39.96,39.93,39.95,9989.0,35.8581,35.876,35.8491,35.867,9989.0
2021-12-14 14:55:00,39.95,40.0,39.94,39.98,15104.0,35.867,35.9119,35.8581,35.894,15104.0
2021-12-14 15:00:00,39.99,40.01,39.97,39.98,18609.0,35.9029,35.9209,35.885,35.894,18609.0
2021-12-14 15:05:00,39.98,39.99,39.94,39.98,14428.0,35.894,35.9029,35.8581,35.894,14428.0
2021-12-14 15:10:00,39.98,40.02,39.97,40.01,20257.0,35.894,35.9299,35.885,35.9209,20257.0
2021-12-14 15:15:00,40.02,40.02,39.98,40.02,18670.0,35.9299,35.9299,35.894,35.9299,18670.0
2021-12-14 15:20:00,40.02,40.03,39.96,39.98,16331.0,35.9299,35.9389,35.876,35.894,16331.0
2021-12-14 15:25:00,39.99,40.0,39.94,39.99,27068.0,35.9029,35.9119,35.8581,35.9029,27068.0
2021-12-14 15:30:00,39.99,39.99,39.91,39.92,24711.0,35.9029,35.9029,35.8311,35.8401,24711.0
2021-12-14 15:35:00,39.92,40.0,39.92,39.98,26818.0,35.8401,35.9119,35.8401,35.894,26818.0
2021-12-14 15:40:00,39.98,40.0,39.92,39.95,44020.0,35.894,35.9119,35.8401,35.867,44020.0
2021-12-14 15:45:00,39.96,40.0,39.93,39.94,35726.0,35.876,35.9119,35.8491,35.8581,35726.0
2021-12-14 15:50:00,39.94,39.97,39.87,39.87,44349.0,35.8581,35.885,35.7952,35.7952,44349.0
2021-12-14 15:55:00,39.87,39.94,39.86,39.94,110558.0,35.7952,35.8581,35.7862,35.8581,110558.0
2021-12-15 09:30:00,39.83,39.84,39.54,39.58,56844.0,35.7593,35.7683,35.4989,35.5349,56844.0
2021-12-15 09:35:00,39.54,39.58,39.27,39.27,32716.0,35.4989,35.5349,35.2565,35.2565,32716.0
2021-12-15 09:40:00,39.25,39.3,39.18,39.22,17325.0,35.2386,35.2835,35.1757,35.2116,17325.0
2021-12-15 09:45:00,39.21,39.27,39.09,39.11,19171.0,35.2027,35.2565,35.0949,35.1129,19171.0
2021-12-15 09:50:00,39.11,39.21,39.1,39.21,12602.0,35.1129,35.2027,35.1039,35.2027,12602.0
2021-12-15 09:55:00,39.22,39.26,39.06,39.13,14422.0,35.2116,35.2476,35.068,35.1308,14422.0
2021-12-15 10:00:00,39.11,39.21,39.01,39.03,21207.0,35.1129,35.2027,35.0231,35.0411,21207.0
2021-12-15 10:05:00,39.03,39.17,39.02,39.09,23132.0,35.0411,35.1668,35.0321,35.0949,23132.0
2021-12-15 10:10:00,39.1,39.1,38.96,39.04,32370.0,35.1039,35.1039,34.9782,35.05,32370.0
2021-12-15 10:15:00,39.05,39.11,39.0,39.07,30685.0,35.059,35.1129,35.0141,35.077,30685.0
2021-12-15 10:20:00,39.09,39.09,39.0,39.02,23441.0,35.0949,35.0949,35.0141,35.0321,23441.0
2021-12-15 10:25:00,39.02,39.18,38.99,39.18,24213.0,35.0321,35.1757,35.0052,35.1757,24213.0
2021-12-15 10:30:00,39.19,39.26,39.15,39.24,19573.0,35.1847,35.2476,35.1488,35.2296,19573.0
2021-12-15 10:35:00,39.27,39.28,39.22,39.27,22249.0,35.2565,35.2655,35.2116,35.2565,22249.0
2021-12-15 10:40:00,39.28,39.31,39.23,39.25,16622.0,35.2655,35.2924,35.2206,35.2386,16622.0
2021-12-15 10:45:00,39.21,39.23,39.15,39.2,7291.0,35.2027,35.2206,35.1488,35.1937,7291.0
2021-12-15 10:50:00,39.22,39.32,39.17,39.32,20637.0,35.2116,35.3014,35.1668,35.3014,20637.0
2021-12-15 10:55:00,39.31,39.31,39.17,39.27,24000.0,35.2924,35.2924,35.1668,35.2565,24000.0
2021-12-15 11:00:00,39.27,39.3,39.22,39.3,9743.0,35.2565,35.2835,35.2116,35.2835,9743.0
2021-12-15 11:05:00,39.28,39.31,39.26,39.26,9476.0,35.2655,35.2924,35.2476,35.2476,9476.0
2021-12-15 11:10:00,39.25,39.3,39.25,39.28,12520.0,35.2386,35.2835,35.2386,35.2655,12520.0
2021-12-15 11:15:00,39.28,39.34,39.26,39.34,9672.0,35.2655,35.3194,35.2476,35.3194,9672.0
2021-12-15 11:20:00,39.36,39.44,39.31,39.33,11337.0,35.3373,35.4092,35.2924,35.3104,11337.0
2021-12-15 11:25:00,39.33,39.33,39.21,39.25,12706.0,35.3104,35.3104,35.2027,35.2386,12706.0
2021-12-15 11:30:00,39.23,39.25,39.19,39.22,11441.0,35.2206,35.2386,35.1847,35.2116,11441.0
2021-12-15 11:35:00,39.21,39.24,39.17,39.22,6925.0,35.2027,35.2296,35.1668,35.2116,6925.0
2021-12-15 11:40:00,39.2,39.29,39.19,39.27,18371.0,35.1937,35.2745,35.1847,35.2565,18371.0
2021-12-15 11:45:00,39.29,39.35,39.28,39.33,6568.0,35.2745,35.3284,35.2655,35.3104,6568.0
2021-12-15 11:50:00,39.35,39.45,39.32,39.45,6669.0,35.3284,35.4181,35.3014,35.4181,6669.0
2021-12-15 11:55:00,39.43,39.48,39.37,39.37,8317.0,35.4002,35.4451,35.3463,35.3463,8317.0
2021-12-15 12:00:00,39.36,39.38,39.34,39.37,6441.0,35.3373,35.3553,35.3194,35.3463,6441.0
2021-12-15 12:05:00,39.37,39.42,39.37,39.42,6573.0,35.3463,35.3912,35.3463,35.3912,6573.0
2021-12-15 12:10:00,39.41,39.41,39.38,39.38,5799.0,35.3822,35.3822,35.3553,35.3553,5799.0
2021-12-15 12:15:00,39.37,39.38,39.3,39.36,11874.0,35.3463,35.3553,35.2835,35.3373,11874.0
2021-12-15 12:20:00,39.36,39.41,39.35,39.36,12088.0,35.3373,35.3822,35.3284,35.3373,12088.0
2021-12-15 12:25:00,39.37,39.46,39.34,39.44,10624.0,35.3463,35.4271,35.3194,35.4092,10624.0
2021-12-15 12:30:00,39.45,39.45,39.42,39.42,5281.0,35.4181,35.4181,35.3912,35.3912,5281.0
2021-12-15 12:35:00,39.43,39.47,39.43,39.45,4991.0,35.4002,35.4361,35.4002,35.4181,4991.0
2021-12-15 12:40:00,39.46,39.5,39.44,39.47,7100.0,35.4271,35.463,35.4092,35.4361,7100.0
2021-12-15 12:45:00,39.46,39.47,39.38,39.38,8433.0,35.4271,35.4361,35.3553,35.3553,8433.0
2021-12-15 12:50:00,39.39,39.45,39.38,39.45,7378.0,35.3643,35.4181,35.3553,35.4181,7378.0
2021-12-15 12:55:00,39.45,39.46,39.4,39.43,10336.0,35.4181,35.4271,35.3732,35.4002,10336.0
2021-12-15 13:00:00,39.43,39.45,39.42,39.44,5149.0,35.4002,35.4181,35.3912,35.4092,5149.0
2021-12-15 13:05:00,39.44,39.5,39.43,39.5,6288.0,35.4092,35.463,35.4002,35.463,6288.0
2021-12-15 13:10:00,39.5,39.51,39.43,39.43,10925.0,35.463,35.472,35.4002,35.4002,10925.0
2021-12-15 13:15:00,39.43,39.47,39.42,39.47,6085.0,35.4002,35.4361,35.3912,35.4361,6085.0
2021-12-15 13:20:00,39.46,39.52,39.45,39.52,8876.0,35.4271,35.481,35.4181,35.481,8876.0
2021-12-15 13:25:00,39.51,39.53,39.47,39.51,11316.0,35.472,35.49,35.4361,35.472,11316.0
2021-12-15 13:30:00,39.5,39.55,39.5,39.52,6089.0,35.463,35.5079,35.463,35.481,6089.0
2021-12-15 13:35:00,39.54,39.57,39.5,39.5,8356.0,35.4989,35.5259,35.463,35.463,8356.0
2021-12-15 13:40:00,39.5,39.53,39.44,39.51,8320.0,35.463,35.49,35.4092,35.472,8320.0
2021-12-15 13:45:00,39.52,39.55,39.52,39.55,5172.0,35.481,35.5079,35.481,35.5079,5172.0
2021-12-15 13:50:00,39.55,39.56,39.48,39.48,38530.0,35.5079,35.5169,35.4451,35.4451,38530.0
2021-12-15 13:55:00,39.48,39.54,39.48,39.54,17678.0,35.4451,35.4989,35.4451,35.4989,17678.0
2021-12-15 14:00:00,39.54,39.73,39.43,39.73,62604.0,35.4989,35.6695,35.4002,35.6695,62604.0
2021-12-15 14:05:00,39.72,39.81,39.63,39.8,23420.0,35.6605,35.7413,35.5797,35.7324,23420.0
2021-12-15 14:10:00,39.78,39.85,39.73,39.85,10347.0,35.7144,35.7773,35.6695,35.7773,10347.0
2021-12-15 14:15:00,39.87,39.87,39.78,39.81,12204.0,35.7952,35.7952,35.7144,35.7413,12204.0
2021-12-15 14:20:00,39.78,39.85,39.75,39.77,16662.0,35.7144,35.7773,35.6875,35.7054,16662.0
2021-12-15 14:25:00,39.75,39.87,39.72,39.87,9576.0,35.6875,35.7952,35.6605,35.7952,9576.0
2021-12-15 14:30:00,39.86,39.88,39.76,39.76,12678.0,35.7862,35.8042,35.6965,35.6965,12678.0
2021-12-15 14:35:00,39.78,39.91,39.75,39.86,13822.0,35.7144,35.8311,35.6875,35.7862,13822.0
2021-12-15 14:40:00,39.86,39.89,39.78,39.79,8681.0,35.7862,35.8132,35.7144,35.7234,8681.0
2021-12-15 14:45:00,39.79,39.85,39.75,39.77,16386.0,35.7234,35.7773,35.6875,35.7054,16386.0
2021-12-15 14:50:00,39.75,39.88,39.72,39.85,19814.0,35.6875,35.8042,35.6605,35.7773,19814.0
2021-12-15 14:55:00,39.84,39.87,39.76,39.82,11311.0,35.7683,35.7952,35.6965,35.7503,11311.0
2021-12-15 15:00:00,39.82,39.98,39.8,39.94,19288.0,35.7503,35.894,35.7324,35.8581,19288.0
2021-12-15 15:05:00,39.95,40.11,39.94,40.11,53001.0,35.867,36.0107,35.8581,36.0107,53001.0
2021-12-15 15:10:00,40.11,40.14,40.01,40.03,67213.0,36.0107,36.0376,35.9209,35.9389,67213.0
2021-12-15 15:15:00,40.05,40.14,40.04,40.1,33553.0,35.9568,36.0376,35.9478,36.0017,33553.0
2021-12-15 15:20:00,40.12,40.18,40.09,40.16,26800.0,36.0197,36.0735,35.9927,36.0556,26800.0
2021-12-15 15:25:00,40.17,40.23,40.14,40.23,26434.0,36.0646,36.1184,36.0376,36.1184,26434.0
2021-12-15 15:30:00,40.23,40.29,40.2,40.29,43321.0,36.1184,36.1723,36.0915,36.1723,43321.0
2021-12-15 15:35:00,40.3,40.33,40.24,40.25,33349.0,36.1813,36.2082,36.1274,36.1364,33349.0
2021-12-15 15:40:00,40.25,40.27,40.1,40.12,48402.0,36.1364,36.1543,36.0017,36.0197,48402.0
2021-12-15 15:45:00,40.11,40.13,39.99,40.02,72466.0,36.0107,36.0286,35.9029,35.9299,72466.0
2021-12-15 15:50:00,40.02,40.11,39.98,40.05,79428.0,35.9299,36.0107,35.894,35.9568,79428.0
2021-12-15 15:55:00,40.05,40.12,40.05,40.06,176838.0,35.9568,36.0197,35.9568,35.9658,176838.0
2021-12-16 09:30:00,40.25,40.6,40.2,40.36,51776.0,36.1364,36.4506,36.0915,36.2351,51776.0
2021-12-16 09:35:00,40.38,40.7,40.37,40.57,30311.0,36.2531,36.5404,36.2441,36.4237,30311.0
2021-12-16 09:40:00,40.53,40.58,40.31,40.39,20501.0,36.3878,36.4327,36.1902,36.2621,20501.0
2021-12-16 09:45:00,40.35,40.74,40.35,40.63,27610.0,36.2262,36.5763,36.2262,36.4775,27610.0
2021-12-16 09:50:00,40.6,40.61,40.41,40.47,7569.0,36.4506,36.4596,36.28,36.3339,7569.0
2021-12-16 09:55:00,40.45,40.51,40.33,40.37,30449.0,36.3159,36.3698,36.2082,36.2441,30449.0
2021-12-16 10:00:00,40.33,40.44,40.27,40.33,23707.0,36.2082,36.307,36.1543,36.2082,23707.0
2021-12-16 10:05:00,40.33,40.43,40.23,40.28,61214.0,36.2082,36.298,36.1184,36.1633,61214.0
2021-12-16 10:10:00,40.29,40.37,40.25,40.28,11573.0,36.1723,36.2441,36.1364,36.1633,11573.0
2021-12-16 10:15:00,40.28,40.3,40.16,40.23,21580.0,36.1633,36.1813,36.0556,36.1184,21580.0
2021-12-16 10:20:00,40.25,40.39,40.23,40.36,19423.0,36.1364,36.2621,36.1184,36.2351,19423.0
2021-12-16 10:25:00,40.37,40.37,40.28,40.3,8183.0,36.2441,36.2441,36.1633,36.1813,8183.0
2021-12-16 10:30:00,40.3,40.36,40.27,40.31,14143.0,36.1813,36.2351,36.1543,36.1902,14143.0
2021-12-16 10:35:00,40.32,40.32,40.22,40.26,13276.0,36.1992,36.1992,36.1094,36.1454,13276.0
2021-12-16 10:40:00,40.27,40.32,40.22,40.29,22143.0,36.1543,36.1992,36.1094,36.1723,22143.0
2021-12-16 10:45:00,40.31,40.39,40.28,40.36,21525.0,36.1902,36.2621,36.1633,36.2351,21525.0
2021-12-16 10:50:00,40.35,40.44,40.33,40.4,15567.0,36.2262,36.307,36.2082,36.271,15567.0
2021-12-16 10:55:00,40.41,40.48,40.37,40.44,22199.0,36.28,36.3429,36.2441,36.307,22199.0
2021-12-16 11:00:00,40.44,40.48,40.39,40.43,11061.0,36.307,36.3429,36.2621,36.298,11061.0
2021-12-16 11:05:00,40.44,40.51,40.42,40.5,20813.0,36.307,36.3698,36.289,36.3608,20813.0
2021-12-16 11:10:00,40.51,40.52,40.43,40.44,12168.0,36.3698,36.3788,36.298,36.307,12168.0
2021-12-16 11:15:00,40.45,40.61,40.44,40.59,18762.0,36.3159,36.4596,36.307,36.4416,18762.0
2021-12-16 11:20:00,40.6,40.66,40.5,40.53,30928.0,36.4506,36.5045,36.3608,36.3878,30928.0
2021-12-16 11:25:00,40.52,40.53,40.44,40.45,20571.0,36.3788,36.3878,36.307,36.3159,20571.0
2021-12-16 11:30:00,40.45,40.49,40.38,40.39,33168.0,36.3159,36.3518,36.2531,36.2621,33168.0
2021-12-16 11:35:00,40.42,40.51,40.42,40.47,11969.0,36.289,36.3698,36.289,36.3339,11969.0
2021-12-16 11:40:00,40.47,40.5,40.43,40.5,4213.0,36.3339,36.3608,36.298,36.3608,4213.0
2021-12-16 11:45:00,40.5,40.54,40.46,40.46,9869.0,36.3608,36.3967,36.3249,36.3249,9869.0
2021-12-16 11:50:00,40.47,40.5,40.44,40.49,7715.0,36.3339,36.3608,36.307,36.3518,7715.0
2021-12-16 11:55:00,40.5,40.56,40.5,40.5,11912.0,36.3608,36.4147,36.3608,36.3608,11912.0
2021-12-16 12:00:00,40.48,40.51,40.44,40.46,14617.0,36.3429,36.3698,36.307,36.3249,14617.0
2021-12-16 12:05:00,40.46,40.48,40.32,40.32,16764.0,36.3249,36.3429,36.1992,36.1992,16764.0
2021-12-16 12:10:00,40.32,40.35,40.29,40.31,11641.0,36.1992,36.2262,36.1723,36.1902,11641.0
2021-12-16 12:15:00,40.29,40.3,40.21,40.27,24447.0,36.1723,36.1813,36.1005,36.1543,24447.0
2021-12-16 12:20:00,40.28,40.28,40.2,40.2,9674.0,36.1633,36.1633,36.0915,36.0915,9674.0
2021-12-16 12:25:00,40.19,40.2,40.13,40.14,11929.0,36.0825,36.0915,36.0286,36.0376,11929.0
2021-12-16 12:30:00,40.14,40.15,40.08,40.09,8666.0,36.0376,36.0466,35.9838,35.9927,8666.0
2021-12-16 12:35:00,40.11,40.11,40.04,40.05,11197.0,36.0107,36.0107,35.9478,35.9568,11197.0
2021-12-16 12:40:00,40.04,40.09,40.02,40.03,16692.0,35.9478,35.9927,35.9299,35.9389,16692.0
2021-12-16 12:45:00,40.03,40.03,39.94,39.96,9572.0,35.9389,35.9389,35.8581,35.876,9572.0
2021-12-16 12:50:00,39.96,39.98,39.92,39.98,9351.0,35.876,35.894,35.8401,35.894,9351.0
2021-12-16 12:55:00,39.98,40.01,39.95,39.95,9730.0,35.894,35.9209,35.867,35.867,9730.0
2021-12-16 13:00:00,39.96,40.02,39.95,40.0,12086.0,35.876,35.9299,35.867,35.9119,12086.0
2021-12-16 13:05:00,40.0,40.01,39.95,39.97,11823.0,35.9119,35.9209,35.867,35.885,11823.0
2021-12-16 13:10:00,39.96,39.97,39.89,39.9,12589.0,35.876,35.885,35.8132,35.8221,12589.0
2021-12-16 13:15:00,39.89,39.89,39.84,39.87,7609.0,35.8132,35.8132,35.7683,35.7952,7609.0
2021-12-16 13:20:00,39.87,39.89,39.82,39.84,11876.0,35.7952,35.8132,35.7503,35.7683,11876.0
2021-12-16 13:25:00,39.87,39.94,39.86,39.93,6391.0,35.7952,35.8581,35.7862,35.8491,6391.0
2021-12-16 13:30:00,39.92,39.93,39.89,39.9,5894.0,35.8401,35.8491,35.8132,35.8221,5894.0
2021-12-16 13:35:00,39.89,39.92,39.88,39.91,14850.0,35.8132,35.8401,35.8042,35.8311,14850.0
2021-12-16 13:40:00,39.91,40.0,39.9,39.99,9229.0,35.8311,35.9119,35.8221,35.9029,9229.0
2021-12-16 13:45:00,40.0,40.04,39.99,40.04,5618.0,35.9119,35.9478,35.9029,35.9478,5618.0
2021-12-16 13:50:00,40.03,40.03,39.98,39.98,21866.0,35.9389,35.9389,35.894,35.894,21866.0
2021-12-16 13:55:00,39.98,40.02,39.97,39.99,10163.0,35.894,35.9299,35.885,35.9029,10163.0
2021-12-16 14:00:00,39.99,40.02,39.98,39.99,11670.0,35.9029,35.9299,35.894,35.9029,11670.0
2021-12-16 14:05:00,39.99,40.0,39.96,39.98,10234.0,35.9029,35.9119,35.876,35.894,10234.0
2021-12-16 14:10:00,39.98,39.99,39.94,39.98,14112.0,35.894,35.9029,35.8581,35.894,14112.0
2021-12-16 14:15:00,39.98,39.99,39.93,39.95,11596.0,35.894,35.9029,35.8491,35.867,11596.0
2021-12-16 14:20:00,39.94,39.97,39.92,39.96,9272.0,35.8581,35.885,35.8401,35.876,9272.0
2021-12-16 14:25:00,39.97,39.98,39.91,39.92,14026.0,35.885,35.894,35.8311,35.8401,14026.0
2021-12-16 14:30:00,39.92,39.93,39.88,39.9,8890.0,35.8401,35.8491,35.8042,35.8221,8890.0
2021-12-16 14:35:00,39.9,39.96,39.87,39.95,12903.0,35.8221,35.876,35.7952,35.867,12903.0
2021-12-16 14:40:00,39.95,39.96,39.89,39.91,11123.0,35.867,35.876,35.8132,35.8311,11123.0
2021-12-16 14:45:00,39.91,39.91,39.76,39.78,11431.0,35.8311,35.8311,35.6965,35.7144,11431.0
2021-12-16 14:50:00,39.77,39.84,39.73,39.73,15421.0,35.7054,35.7683,35.6695,35.6695,15421.0
2021-12-16 14:55:00,39.73,39.86,39.73,39.83,20451.0,35.6695,35.7862,35.6695,35.7593,20451.0
2021-12-16 15:00:00,39.83,39.83,39.68,39.71,46428.0,35.7593,35.7593,35.6246,35.6516,46428.0
2021-12-16 15:05:00,39.74,39.79,39.72,39.74,10018.0,35.6785,35.7234,35.6605,35.6785,10018.0
2021-12-16 15:10:00,39.73,39.77,39.7,39.76,11385.0,35.6695,35.7054,35.6426,35.6965,11385.0
2021-12-16 15:15:00,39.76,39.82,39.73,39.77,15737.0,35.6965,35.7503,35.6695,35.7054,15737.0
2021-12-16 15:20:00,39.78,39.83,39.76,39.77,13365.0,35.7144,35.7593,35.6965,35.7054,13365.0
2021-12-16 15:25:00,39.77,39.94,39.76,39.93,12536.0,35.7054,35.8581,35.6965,35.8491,12536.0
2021-12-16 15:30:00,39.93,39.93,39.81,39.9,19747.0,35.8491,35.8491,35.7413,35.8221,19747.0
2021-12-16 15:35:00,39.89,39.93,39.82,39.91,19026.0,35.8132,35.8491,35.7503,35.8311,19026.0
2021-12-16 15:40:00,39.91,39.96,39.8,39.8,27100.0,35.8311,35.876,35.7324,35.7324,27100.0
2021-12-16 15:45:00,39.81,39.85,39.77,39.82,42326.0,35.7413,35.7773,35.7054,35.7503,42326.0
2021-12-16 15:50:00,39.83,39.99,39.83,39.91,66624.0,35.7593,35.9029,35.7593,35.8311,66624.0
2021-12-16 15:55:00,39.91,39.92,39.83,39.84,107522.0,35.8311,35.8401,35.7593,35.7683,107522.0
2021-12-17 09:30:00,39.91,40.02,39.82,39.86,338415.0,35.8311,35.9299,35.7503,35.7862,338415.0
2021-12-17 09:35:00,39.86,39.86,39.56,39.69,10864.0,35.7862,35.7862,35.5169,35.6336,10864.0
2021-12-17 09:40:00,39.7,39.74,39.56,39.56,16785.0,35.6426,35.6785,35.5169,35.5169,16785.0
2021-12-17 09:45:00,39.59,39.62,39.39,39.45,18616.0,35.5438,35.5708,35.3643,35.4181,18616.0
2021-12-17 09:50:00,39.48,39.59,39.37,39.4,16122.0,35.4451,35.5438,35.3463,35.3732,16122.0
2021-12-17 09:55:00,39.38,39.4,39.29,39.34,22472.0,35.3553,35.3732,35.2745,35.3194,22472.0
2021-12-17 10:00:00,39.32,39.47,39.32,39.4,20694.0,35.3014,35.4361,35.3014,35.3732,20694.0
2021-12-17 10:05:00,39.41,39.45,39.26,39.3,24239.0,35.3822,35.4181,35.2476,35.2835,24239.0
2021-12-17 10:10:00,39.32,39.33,39.15,39.17,18619.0,35.3014,35.3104,35.1488,35.1668,18619.0
2021-12-17 10:15:00,39.17,39.26,39.12,39.15,21419.0,35.1668,35.2476,35.1219,35.1488,21419.0
2021-12-17 10:20:00,39.13,39.14,39.0,39.09,33344.0,35.1308,35.1398,35.0141,35.0949,33344.0
2021-12-17 10:25:00,39.08,39.14,39.02,39.06,16540.0,35.086,35.1398,35.0321,35.068,16540.0
2021-12-17 10:30:00,39.07,39.36,39.03,39.31,43825.0,35.077,35.3373,35.0411,35.2924,43825.0
2021-12-17 10:35:00,39.34,39.48,39.33,39.46,14707.0,35.3194,35.4451,35.3104,35.4271,14707.0
2021-12-17 10:40:00,39.47,39.53,39.38,39.53,12925.0,35.4361,35.49,35.3553,35.49,12925.0
2021-12-17 10:45:00,39.51,39.66,39.5,39.59,10994.0,35.472,35.6067,35.463,35.5438,10994.0
2021-12-17 10:50:00,39.58,39.59,39.47,39.5,17003.0,35.5349,35.5438,35.4361,35.463,17003.0
2021-12-17 10:55:00,39.47,39.53,39.35,39.35,16447.0,35.4361,35.49,35.3284,35.3284,16447.0
2021-12-17 11:00:00,39.36,39.43,39.29,39.29,11963.0,35.3373,35.4002,35.2745,35.2745,11963.0
2021-12-17 11:05:00,39.31,39.4,39.3,39.37,13951.0,35.2924,35.3732,35.2835,35.3463,13951.0
2021-12-17 11:10:00,39.36,39.48,39.31,39.46,11383.0,35.3373,35.4451,35.2924,35.4271,11383.0
2021-12-17 11:15:00,39.45,39.5,39.38,39.48,10093.0,35.4181,35.463,35.3553,35.4451,10093.0
2021-12-17 11:20:00,39.47,39.52,39.43,39.47,14328.0,35.4361,35.481,35.4002,35.4361,14328.0
2021-12-17 11:25:00,39.48,39.51,39.42,39.44,18596.0,35.4451,35.472,35.3912,35.4092,18596.0
2021-12-17 11:30:00,39.45,39.52,39.44,39.47,15979.0,35.4181,35.481,35.4092,35.4361,15979.0
2021-12-17 11:35:00,39.47,39.55,39.45,39.51,10117.0,35.4361,35.5079,35.4181,35.472,10117.0
2021-12-17 11:40:00,39.52,39.57,39.52,39.56,11612.0,35.481,35.5259,35.481,35.5169,11612.0
2021-12-17 11:45:00,39.56,39.61,39.53,39.57,13669.0,35.5169,35.5618,35.49,35.5259,13669.0
2021-12-17 11:50:00,39.57,39.64,39.52,39.61,10741.0,35.5259,35.5887,35.481,35.5618,10741.0
2021-12-17 11:55:00,39.6,39.74,39.58,39.73,16932.0,35.5528,35.6785,35.5349,35.6695,16932.0
2021-12-17 12:00:00,39.72,39.76,39.67,39.76,18453.0,35.6605,35.6965,35.6157,35.6965,18453.0
2021-12-17 12:05:00,39.76,39.83,39.72,39.73,19375.0,35.6965,35.7593,35.6605,35.6695,19375.0
2021-12-17 12:10:00,39.73,39.75,39.71,39.73,10562.0,35.6695,35.6875,35.6516,35.6695,10562.0
2021-12-17 12:15:00,39.75,39.88,39.74,39.8,19021.0,35.6875,35.8042,35.6785,35.7324,19021.0
2021-12-17 12:20:00,39.8,39.87,39.79,39.84,17376.0,35.7324,35.7952,35.7234,35.7683,17376.0
2021-12-17 12:25:00,39.84,39.94,39.82,39.9,34591.0,35.7683,35.8581,35.7503,35.8221,34591.0
2021-12-17 12:30:00,39.88,39.99,39.86,39.97,23440.0,35.8042,35.9029,35.7862,35.885,23440.0
2021-12-17 12:35:00,39.96,39.99,39.9,39.96,25249.0,35.876,35.9029,35.8221,35.876,25249.0
2021-12-17 12:40:00,39.97,40.03,39.94,39.99,17249.0,35.885,35.9389,35.8581,35.9029,17249.0
2021-12-17 12:45:00,39.99,40.07,39.99,40.07,18284.0,35.9029,35.9748,35.9029,35.9748,18284.0
2021-12-17 12:50:00,40.07,40.07,39.92,40.0,42104.0,35.9748,35.9748,35.8401,35.9119,42104.0
2021-12-17 12:55:00,39.99,40.04,39.97,40.03,23133.0,35.9029,35.9478,35.885,35.9389,23133.0
2021-12-17 13:00:00,40.02,40.04,39.96,40.03,16734.0,35.9299,35.9478,35.876,35.9389,16734.0
2021-12-17 13:05:00,40.02,40.03,39.97,40.01,21329.0,35.9299,35.9389,35.885,35.9209,21329.0
2021-12-17 13:10:00,40.0,40.04,40.0,40.04,10365.0,35.9119,35.9478,35.9119,35.9478,10365.0
2021-12-17 13:15:00,40.03,40.09,40.01,40.07,25821.0,35.9389,35.9927,35.9209,35.9748,25821.0
2021-12-17 13:20:00,40.06,40.15,40.06,40.1,12904.0,35.9658,36.0466,35.9658,36.0017,12904.0
2021-12-17 13:25:00,40.11,40.13,40.01,40.02,15047.0,36.0107,36.0286,35.9209,35.9299,15047.0
2021-12-17 13:30:00,40.02,40.12,39.99,40.11,11514.0,35.9299,36.0197,35.9029,36.0107,11514.0
2021-12-17 13:35:00,40.11,40.16,40.1,40.13,17691.0,36.0107,36.0556,36.0017,36.0286,17691.0
2021-12-17 13:40:00,40.14,40.24,40.09,40.21,27520.0,36.0376,36.1274,35.9927,36.1005,27520.0
2021-12-17 13:45:00,40.21,40.38,40.21,40.38,39101.0,36.1005,36.2531,36.1005,36.2531,39101.0
2021-12-17 13:50:00,40.38,40.44,40.36,40.42,34870.0,36.2531,36.307,36.2351,36.289,34870.0
2021-12-17 13:55:00,40.4,40.49,40.39,40.49,19692.0,36.271,36.3518,36.2621,36.3518,19692.0
2021-12-17 14:00:00,40.47,40.59,40.45,40.58,80366.0,36.3339,36.4416,36.3159,36.4327,80366.0
2021-12-17 14:05:00,40.57,40.58,40.51,40.54,22525.0,36.4237,36.4327,36.3698,36.3967,22525.0
2021-12-17 14:10:00,40.56,40.59,40.53,40.54,19069.0,36.4147,36.4416,36.3878,36.3967,19069.0
2021-12-17 14:15:00,40.55,40.61,40.54,40.59,26823.0,36.4057,36.4596,36.3967,36.4416,26823.0
2021-12-17 14:20:00,40.59,40.6,40.43,40.48,27907.0,36.4416,36.4506,36.298,36.3429,27907.0
2021-12-17 14:25:00,40.49,40.54,40.45,40.46,11851.0,36.3518,36.3967,36.3159,36.3249,11851.0
2021-12-17 14:30:00,40.47,40.57,40.46,40.51,24589.0,36.3339,36.4237,36.3249,36.3698,24589.0
2021-12-17 14:35:00,40.51,40.56,40.49,40.56,17662.0,36.3698,36.4147,36.3518,36.4147,17662.0
2021-12-17 14:40:00,40.57,40.61,40.54,40.57,20790.0,36.4237,36.4596,36.3967,36.4237,20790.0
2021-12-17 14:45:00,40.57,40.62,40.57,40.6,17925.0,36.4237,36.4686,36.4237,36.4506,17925.0
2021-12-17 14:50:00,40.6,40.67,40.57,40.59,23888.0,36.4506,36.5135,36.4237,36.4416,23888.0
2021-12-17 14:55:00,40.57,40.68,40.56,40.62,23820.0,36.4237,36.5224,36.4147,36.4686,23820.0
2021-12-17 15:00:00,40.62,40.69,40.57,40.58,26109.0,36.4686,36.5314,36.4237,36.4327,26109.0
2021-12-17 15:05:00,40.59,40.67,40.59,40.66,28927.0,36.4416,36.5135,36.4416,36.5045,28927.0
2021-12-17 15:10:00,40.65,40.68,40.61,40.61,33216.0,36.4955,36.5224,36.4596,36.4596,33216.0
2021-12-17 15:15:00,40.62,40.65,40.53,40.64,41437.0,36.4686,36.4955,36.3878,36.4865,41437.0
2021-12-17 15:20:00,40.64,40.66,40.57,40.65,35570.0,36.4865,36.5045,36.4237,36.4955,35570.0
2021-12-17 15:25:00,40.64,40.66,40.56,40.59,51891.0,36.4865,36.5045,36.4147,36.4416,51891.0
2021-12-17 15:30:00,40.58,40.66,40.57,40.62,47172.0,36.4327,36.5045,36.4237,36.4686,47172.0
2021-12-17 15:35:00,40.61,40.67,40.57,40.66,68840.0,36.4596,36.5135,36.4237,36.5045,68840.0
2021-12-17 15:40:00,40.66,40.74,40.65,40.7,99239.0,36.5045,36.5763,36.4955,36.5404,99239.0
2021-12-17 15:45:00,40.7,40.7,40.61,40.65,122040.0,36.5404,36.5404,36.4596,36.4955,122040.0
2021-12-17 15:50:00,40.66,40.71,40.5,40.67,183020.0,36.5045,36.5494,36.3608,36.5135,183020.0
2021-12-17 15:55:00,40.67,40.69,40.5,40.53,313051.0,36.5135,36.5314,36.3608,36.3878,313051.0
2021-12-20 09:30:00,39.95,39.95,39.56,39.85,44877.0,35.867,35.867,35.5169,35.7773,44877.0
2021-12-20 09:35:00,39.84,40.1,39.84,39.97,17974.0,35.7683,36.0017,35.7683,35.885,17974.0
2021-12-20 09:40:00,39.93,39.93,39.6,39.73,13382.0,35.8491,35.8491,35.5528,35.6695,13382.0
2021-12-20 09:45:00,39.73,39.87,39.65,39.7,15691.0,35.6695,35.7952,35.5977,35.6426,15691.0
2021-12-20 09:50:00,39.69,39.81,39.66,39.75,11185.0,35.6336,35.7413,35.6067,35.6875,11185.0
2021-12-20 09:55:00,39.77,39.78,39.6,39.63,16721.0,35.7054,35.7144,35.5528,35.5797,16721.0
2021-12-20 10:00:00,39.65,39.72,39.59,39.71,23321.0,35.5977,35.6605,35.5438,35.6516,23321.0
2021-12-20 10:05:00,39.7,39.71,39.6,39.61,12082.0,35.6426,35.6516,35.5528,35.5618,12082.0
2021-12-20 10:10:00,39.58,39.63,39.54,39.56,10880.0,35.5349,35.5797,35.4989,35.5169,10880.0
2021-12-20 10:15:00,39.55,39.57,39.42,39.46,25313.0,35.5079,35.5259,35.3912,35.4271,25313.0
2021-12-20 10:20:00,39.44,39.47,39.38,39.42,21219.0,35.4092,35.4361,35.3553,35.3912,21219.0
2021-12-20 10:25:00,39.42,39.49,39.36,39.36,17863.0,35.3912,35.4541,35.3373,35.3373,17863.0
2021-12-20 10:30:00,39.39,39.46,39.32,39.45,14190.0,35.3643,35.4271,35.3014,35.4181,14190.0
2021-12-20 10:35:00,39.46,39.49,39.39,39.39,10488.0,35.4271,35.4541,35.3643,35.3643,10488.0
2021-12-20 10:40:00,39.38,39.38,39.21,39.22,32176.0,35.3553,35.3553,35.2027,35.2116,32176.0
2021-12-20 10:45:00,39.2,39.26,39.16,39.17,20585.0,35.1937,35.2476,35.1578,35.1668,20585.0
2021-12-20 10:50:00,39.19,39.24,39.12,39.22,17195.0,35.1847,35.2296,35.1219,35.2116,17195.0
2021-12-20 10:55:00,39.23,39.34,39.23,39.32,11944.0,35.2206,35.3194,35.2206,35.3014,11944.0
2021-12-20 11:00:00,39.31,39.35,39.28,39.35,6584.0,35.2924,35.3284,35.2655,35.3284,6584.0
2021-12-20 11:05:00,39.36,39.45,39.36,39.42,9761.0,35.3373,35.4181,35.3373,35.3912,9761.0
2021-12-20 11:10:00,39.42,39.47,39.4,39.44,8793.0,35.3912,35.4361,35.3732,35.4092,8793.0
2021-12-20 11:15:00,39.45,39.47,39.42,39.43,5423.0,35.4181,35.4361,35.3912,35.4002,5423.0
2021-12-20 11:20:00,39.42,39.53,39.38,39.52,14781.0,35.3912,35.49,35.3553,35.481,14781.0
2021-12-20 11:25:00,39.51,39.57,39.37,39.37,18615.0,35.472,35.5259,35.3463,35.3463,18615.0
2021-12-20 11:30:00,39.37,39.38,39.28,39.3,27078.0,35.3463,35.3553,35.2655,35.2835,27078.0
2021-12-20 11:35:00,39.32,39.36,39.25,39.25,10846.0,35.3014,35.3373,35.2386,35.2386,10846.0
2021-12-20 11:40:00,39.25,39.25,39.14,39.24,68542.0,35.2386,35.2386,35.1398,35.2296,68542.0
2021-12-20 11:45:00,39.24,39.28,39.15,39.27,7837.0,35.2296,35.2655,35.1488,35.2565,7837.0
2021-12-20 11:50:00,39.33,39.44,39.29,39.43,8801.0,35.3104,35.4092,35.2745,35.4002,8801.0
2021-12-20 11:55:00,39.45,39.47,39.42,39.47,5665.0,35.4181,35.4361,35.3912,35.4361,5665.0
2021-12-20 12:00:00,39.45,39.52,39.44,39.52,8762.0,35.4181,35.481,35.4092,35.481,8762.0
2021-12-20 12:05:00,39.52,39.52,39.48,39.51,6535.0,35.481,35.481,35.4451,35.472,6535.0
2021-12-20 12:10:00,39.5,39.55,39.49,39.55,8700.0,35.463,35.5079,35.4541,35.5079,8700.0
2021-12-20 12:15:00,39.54,39.58,39.5,39.57,14675.0,35.4989,35.5349,35.463,35.5259,14675.0
2021-12-20 12:20:00,39.57,39.57,39.48,39.5,6106.0,35.5259,35.5259,35.4451,35.463,6106.0
2021-12-20 12:25:00,39.48,39.54,39.48,39.54,6017.0,35.4451,35.4989,35.4451,35.4989,6017.0
2021-12-20 12:30:00,39.55,39.55,39.44,39.46,8837.0,35.5079,35.5079,35.4092,35.4271,8837.0
2021-12-20 12:35:00,39.46,39.52,39.46,39.52,6488.0,35.4271,35.481,35.4271,35.481,6488.0
2021-12-20 12:40:00,39.53,39.61,39.52,39.58,8893.0,35.49,35.5618,35.481,35.5349,8893.0
2021-12-20 12:45:00,39.59,39.61,39.56,39.6,8973.0,35.5438,35.5618,35.5169,35.5528,8973.0
2021-12-20 12:50:00,39.6,39.74,39.6,39.69,9082.0,35.5528,35.6785,35.5528,35.6336,9082.0
2021-12-20 12:55:00,39.68,39.7,39.59,39.59,9288.0,35.6246,35.6426,35.5438,35.5438,9288.0
2021-12-20 13:00:00,39.62,39.62,39.55,39.57,4856.0,35.5708,35.5708,35.5079,35.5259,4856.0
2021-12-20 13:05:00,39.58,39.62,39.54,39.58,18157.0,35.5349,35.5708,35.4989,35.5349,18157.0
2021-12-20 13:10:00,39.57,39.6,39.54,39.59,10672.0,35.5259,35.5528,35.4989,35.5438,10672.0
2021-12-20 13:15:00,39.58,39.58,39.53,39.56,5444.0,35.5349,35.5349,35.49,35.5169,5444.0
2021-12-20 13:20:00,39.55,39.66,39.54,39.62,28374.0,35.5079,35.6067,35.4989,35.5708,28374.0
2021-12-20 13:25:00,39.61,39.64,39.59,39.62,8826.0,35.5618,35.5887,35.5438,35.5708,8826.0
2021-12-20 13:30:00,39.61,39.64,39.58,39.64,14892.0,35.5618,35.5887,35.5349,35.5887,14892.0
2021-12-20 13:35:00,39.64,39.82,39.63,39.81,21012.0,35.5887,35.7503,35.5797,35.7413,21012.0
2021-12-20 13:40:00,39.81,39.86,39.78,39.83,13215.0,35.7413,35.7862,35.7144,35.7593,13215.0
2021-12-20 13:45:00,39.83,39.92,39.82,39.92,9641.0,35.7593,35.8401,35.7503,35.8401,9641.0
2021-12-20 13:50:00,39.92,39.97,39.87,39.97,10274.0,35.8401,35.885,35.7952,35.885,10274.0
2021-12-20 13:55:00,39.97,39.97,39.91,39.97,12458.0,35.885,35.885,35.8311,35.885,12458.0
2021-12-20 14:00:00,39.93,40.06,39.91,39.99,20055.0,35.8491,35.9658,35.8311,35.9029,20055.0
2021-12-20 14:05:00,39.99,40.08,39.99,40.08,19619.0,35.9029,35.9838,35.9029,35.9838,19619.0
2021-12-20 14:10:00,40.06,40.06,39.94,39.95,15987.0,35.9658,35.9658,35.8581,35.867,15987.0
2021-12-20 14:15:00,39.94,40.01,39.9,39.94,36584.0,35.8581,35.9209,35.8221,35.8581,36584.0
2021-12-20 14:20:00,39.94,40.02,39.91,39.99,22575.0,35.8581,35.9299,35.8311,35.9029,22575.0
2021-12-20 14:25:00,39.98,40.03,39.97,40.03,11140.0,35.894,35.9389,35.885,35.9389,11140.0
2021-12-20 14:30:00,40.03,40.07,39.97,40.06,14276.0,35.9389,35.9748,35.885,35.9658,14276.0
2021-12-20 14:35:00,40.05,40.07,39.99,40.06,7605.0,35.9568,35.9748,35.9029,35.9658,7605.0
2021-12-20 14:40:00,40.06,40.15,40.06,40.12,8422.0,35.9658,36.0466,35.9658,36.0197,8422.0
2021-12-20 14:45:00,40.11,40.15,40.1,40.12,7005.0,36.0107,36.0466,36.0017,36.0197,7005.0
2021-12-20 14:50:00,40.12,40.15,40.05,40.1,20927.0,36.0197,36.0466,35.9568,36.0017,20927.0
2021-12-20 14:55:00,40.1,40.13,40.01,40.06,15296.0,36.0017,36.0286,35.9209,35.9658,15296.0
2021-12-20 15:00:00,40.05,40.08,40.04,40.07,9634.0,35.9568,35.9838,35.9478,35.9748,9634.0
2021-12-20 15:05:00,40.05,40.12,40.03,40.07,12853.0,35.9568,36.0197,35.9389,35.9748,12853.0
2021-12-20 15:10:00,40.08,40.12,40.07,40.1,9972.0,35.9838,36.0197,35.9748,36.0017,9972.0
2021-12-20 15:15:00,40.08,40.17,40.07,40.11,14014.0,35.9838,36.0646,35.9748,36.0107,14014.0
2021-12-20 15:20:00,40.12,40.15,40.07,40.11,14188.0,36.0197,36.0466,35.9748,36.0107,14188.0
2021-12-20 15:25:00,40.13,40.26,40.13,40.25,18695.0,36.0286,36.1454,36.0286,36.1364,18695.0
2021-12-20 15:30:00,40.24,40.25,40.17,40.19,19582.0,36.1274,36.1364,36.0646,36.0825,19582.0
2021-12-20 15:35:00,40.19,40.19,40.1,40.15,18073.0,36.0825,36.0825,36.0017,36.0466,18073.0
2021-12-20 15:40:00,40.15,40.15,40.07,40.12,24144.0,36.0466,36.0466,35.9748,36.0197,24144.0
2021-12-20 15:45:00,40.11,40.23,40.1,40.18,32594.0,36.0107,36.1184,36.0017,36.0735,32594.0
2021-12-20 15:50:00,40.17,40.27,40.16,40.22,51431.0,36.0646,36.1543,36.0556,36.1094,51431.0
2021-12-20 15:55:00,40.23,40.35,40.22,40.31,132195.0,36.1184,36.2262,36.1094,36.1902,132195.0
2021-12-21 09:30:00,40.59,41.15,40.59,41.11,72247.0,36.4416,36.9444,36.4416,36.9085,72247.0
2021-12-21 09:35:00,41.11,41.34,41.03,41.3,26646.0,36.9085,37.115,36.8367,37.0791,26646.0
2021-12-21 09:40:00,41.3,41.39,41.25,41.32,14658.0,37.0791,37.1599,37.0342,37.097,14658.0
2021-12-21 09:45:00,41.3,41.53,41.3,41.47,16155.0,37.0791,37.2856,37.0791,37.2317,16155.0
2021-12-21 09:50:00,41.42,41.5,41.36,41.48,16057.0,37.1868,37.2586,37.1329,37.2407,16057.0
2021-12-21 09:55:00,41.48,41.61,41.44,41.59,18368.0,37.2407,37.3574,37.2048,37.3394,18368.0
2021-12-21 10:00:00,41.61,41.75,41.58,41.69,18330.0,37.3574,37.4831,37.3304,37.4292,18330.0
2021-12-21 10:05:00,41.69,41.72,41.54,41.61,19062.0,37.4292,37.4561,37.2945,37.3574,19062.0
2021-12-21 10:10:00,41.63,41.66,41.59,41.63,18651.0,37.3753,37.4023,37.3394,37.3753,18651.0
2021-12-21 10:15:00,41.64,41.74,41.57,41.7,39982.0,37.3843,37.4741,37.3215,37.4382,39982.0
2021-12-21 10:20:00,41.72,41.76,41.65,41.66,21587.0,37.4561,37.4921,37.3933,37.4023,21587.0
2021-12-21 10:25:00,41.65,41.68,41.54,41.61,13466.0,37.3933,37.4202,37.2945,37.3574,13466.0
2021-12-21 10:30:00,41.64,41.77,41.62,41.74,18159.0,37.3843,37.501,37.3664,37.4741,18159.0
2021-12-21 10:35:00,41.75,41.75,41.6,41.64,14162.0,37.4831,37.4831,37.3484,37.3843,14162.0
2021-12-21 10:40:00,41.64,41.83,41.64,41.83,27272.0,37.3843,37.5549,37.3843,37.5549,27272.0
2021-12-21 10:45:00,41.84,41.89,41.78,41.79,31971.0,37.5639,37.6088,37.51,37.519,31971.0
2021-12-21 10:50:00,41.79,41.79,41.67,41.7,21680.0,37.519,37.519,37.4113,37.4382,21680.0
2021-12-21 10:55:00,41.7,41.74,41.64,41.65,19766.0,37.4382,37.4741,37.3843,37.3933,19766.0
2021-12-21 11:00:00,41.64,41.64,41.51,41.55,13160.0,37.3843,37.3843,37.2676,37.3035,13160.0
2021-12-21 11:05:00,41.54,41.64,41.53,41.61,12707.0,37.2945,37.3843,37.2856,37.3574,12707.0
2021-12-21 11:10:00,41.62,41.66,41.58,41.58,13862.0,37.3664,37.4023,37.3304,37.3304,13862.0
2021-12-21 11:15:00,41.55,41.6,41.53,41.57,25107.0,37.3035,37.3484,37.2856,37.3215,25107.0
2021-12-21 11:20:00,41.57,41.57,41.42,41.44,24065.0,37.3215,37.3215,37.1868,37.2048,24065.0
2021-12-21 11:25:00,41.45,41.47,41.41,41.47,14766.0,37.2137,37.2317,37.1778,37.2317,14766.0
2021-12-21 11:30:00,41.48,41.51,41.45,41.48,12872.0,37.2407,37.2676,37.2137,37.2407,12872.0
2021-12-21 11:35:00,41.49,41.61,41.49,41.6,11531.0,37.2496,37.3574,37.2496,37.3484,11531.0
2021-12-21 11:40:00,41.62,41.74,41.57,41.71,22056.0,37.3664,37.4741,37.3215,37.4472,22056.0
2021-12-21 11:45:00,41.72,41.76,41.69,41.74,32126.0,37.4561,37.4921,37.4292,37.4741,32126.0
2021-12-21 11:50:00,41.73,41.73,41.65,41.72,12872.0,37.4651,37.4651,37.3933,37.4561,12872.0
2021-12-21 11:55:00,41.72,41.78,41.71,41.76,20127.0,37.4561,37.51,37.4472,37.4921,20127.0
2021-12-21 12:00:00,41.79,41.79,41.66,41.72,16282.0,37.519,37.519,37.4023,37.4561,16282.0
2021-12-21 12:05:00,41.72,41.76,41.71,41.72,9661.0,37.4561,37.4921,37.4472,37.4561,9661.0
2021-12-21 12:10:00,41.73,41.76,41.72,41.75,14066.0,37.4651,37.4921,37.4561,37.4831,14066.0
2021-12-21 12:15:00,41.73,41.76,41.69,41.72,9663.0,37.4651,37.4921,37.4292,37.4561,9663.0
2021-12-21 12:20:00,41.72,41.72,41.65,41.69,9097.0,37.4561,37.4561,37.3933,37.4292,9097.0
2021-12-21 12:25:00,41.67,41.72,41.66,41.69,14847.0,37.4113,37.4561,37.4023,37.4292,14847.0
2021-12-21 12:30:00,41.69,41.71,41.62,41.64,8898.0,37.4292,37.4472,37.3664,37.3843,8898.0
2021-12-21 12:35:00,41.64,41.71,41.63,41.71,16158.0,37.3843,37.4472,37.3753,37.4472,16158.0
2021-12-21 12:40:00,41.71,41.72,41.69,41.71,9377.0,37.4472,37.4561,37.4292,37.4472,9377.0
2021-12-21 12:45:00,41.72,41.72,41.67,41.7,12459.0,37.4561,37.4561,37.4113,37.4382,12459.0
2021-12-21 12:50:00,41.69,41.73,41.64,41.64,19504.0,37.4292,37.4651,37.3843,37.3843,19504.0
2021-12-21 12:55:00,41.65,41.69,41.65,41.68,8856.0,37.3933,37.4292,37.3933,37.4202,8856.0
2021-12-21 13:00:00,41.68,41.7,41.67,41.68,11711.0,37.4202,37.4382,37.4113,37.4202,11711.0
2021-12-21 13:05:00,41.68,41.76,41.67,41.75,11722.0,37.4202,37.4921,37.4113,37.4831,11722.0
2021-12-21 13:10:00,41.76,41.78,41.75,41.76,10434.0,37.4921,37.51,37.4831,37.4921,10434.0
2021-12-21 13:15:00,41.75,41.76,41.73,41.75,10521.0,37.4831,37.4921,37.4651,37.4831,10521.0
2021-12-21 13:20:00,41.75,41.78,41.75,41.77,13054.0,37.4831,37.51,37.4831,37.501,13054.0
2021-12-21 13:25:00,41.78,41.79,41.73,41.75,15326.0,37.51,37.519,37.4651,37.4831,15326.0
2021-12-21 13:30:00,41.76,41.77,41.74,41.75,15595.0,37.4921,37.501,37.4741,37.4831,15595.0
2021-12-21 13:35:00,41.75,41.77,41.73,41.77,16118.0,37.4831,37.501,37.4651,37.501,16118.0
2021-12-21 13:40:00,41.77,41.77,41.72,41.73,16832.0,37.501,37.501,37.4561,37.4651,16832.0
2021-12-21 13:45:00,41.74,41.74,41.7,41.73,8144.0,37.4741,37.4741,37.4382,37.4651,8144.0
2021-12-21 13:50:00,41.73,41.76,41.71,41.72,11066.0,37.4651,37.4921,37.4472,37.4561,11066.0
2021-12-21 13:55:00,41.73,41.76,41.72,41.72,10383.0,37.4651,37.4921,37.4561,37.4561,10383.0
2021-12-21 14:00:00,41.72,41.78,41.72,41.77,18002.0,37.4561,37.51,37.4561,37.501,18002.0
2021-12-21 14:05:00,41.77,41.77,41.72,41.73,7387.0,37.501,37.501,37.4561,37.4651,7387.0
2021-12-21 14:10:00,41.73,41.73,41.68,41.71,12484.0,37.4651,37.4651,37.4202,37.4472,12484.0
2021-12-21 14:15:00,41.71,41.75,41.69,41.71,11089.0,37.4472,37.4831,37.4292,37.4472,11089.0
2021-12-21 14:20:00,41.72,41.74,41.69,41.69,10313.0,37.4561,37.4741,37.4292,37.4292,10313.0
2021-12-21 14:25:00,41.68,41.73,41.68,41.7,11835.0,37.4202,37.4651,37.4202,37.4382,11835.0
2021-12-21 14:30:00,41.71,41.72,41.68,41.72,11327.0,37.4472,37.4561,37.4202,37.4561,11327.0
2021-12-21 14:35:00,41.72,41.76,41.7,41.7,22719.0,37.4561,37.4921,37.4382,37.4382,22719.0
2021-12-21 14:40:00,41.68,41.73,41.68,41.72,9921.0,37.4202,37.4651,37.4202,37.4561,9921.0
2021-12-21 14:45:00,41.73,41.76,41.71,41.73,12704.0,37.4651,37.4921,37.4472,37.4651,12704.0
2021-12-21 14:50:00,41.74,41.75,41.68,41.69,12512.0,37.4741,37.4831,37.4202,37.4292,12512.0
2021-12-21 14:55:00,41.69,41.75,41.68,41.73,13873.0,37.4292,37.4831,37.4202,37.4651,13873.0
2021-12-21 15:00:00,41.73,41.75,41.71,41.73,19100.0,37.4651,37.4831,37.4472,37.4651,19100.0
2021-12-21 15:05:00,41.72,41.75,41.7,41.7,18539.0,37.4561,37.4831,37.4382,37.4382,18539.0
2021-12-21 15:10:00,41.71,41.75,41.69,41.7,26388.0,37.4472,37.4831,37.4292,37.4382,26388.0
2021-12-21 15:15:00,41.7,41.76,41.7,41.75,35367.0,37.4382,37.4921,37.4382,37.4831,35367.0
2021-12-21 15:20:00,41.77,41.8,41.7,41.71,25534.0,37.501,37.528,37.4382,37.4472,25534.0
2021-12-21 15:25:00,41.71,41.71,41.58,41.6,27818.0,37.4472,37.4472,37.3304,37.3484,27818.0
2021-12-21 15:30:00,41.6,41.63,41.59,41.59,34210.0,37.3484,37.3753,37.3394,37.3394,34210.0
2021-12-21 15:35:00,41.59,41.62,41.53,41.54,35877.0,37.3394,37.3664,37.2856,37.2945,35877.0
2021-12-21 15:40:00,41.54,41.62,41.52,41.58,32951.0,37.2945,37.3664,37.2766,37.3304,32951.0
2021-12-21 15:45:00,41.59,41.62,41.51,41.51,49619.0,37.3394,37.3664,37.2676,37.2676,49619.0
2021-12-21 15:50:00,41.51,41.58,41.48,41.58,51332.0,37.2676,37.3304,37.2407,37.3304,51332.0
2021-12-21 15:55:00,41.57,41.6,41.49,41.52,252348.0,37.3215,37.3484,37.2496,37.2766,252348.0
2021-12-22 09:30:00,41.4,41.57,41.4,41.51,21752.0,37.1688,37.3215,37.1688,37.2676,21752.0
2021-12-22 09:35:00,41.52,41.55,41.44,41.51,9626.0,37.2766,37.3035,37.2048,37.2676,9626.0
2021-12-22 09:40:00,41.51,41.59,41.45,41.45,8192.0,37.2676,37.3394,37.2137,37.2137,8192.0
2021-12-22 09:45:00,41.48,41.54,41.46,41.48,16204.0,37.2407,37.2945,37.2227,37.2407,16204.0
2021-12-22 09:50:00,41.46,41.65,41.42,41.63,14325.0,37.2227,37.3933,37.1868,37.3753,14325.0
2021-12-22 09:55:00,41.62,41.66,41.57,41.66,16316.0,37.3664,37.4023,37.3215,37.4023,16316.0
2021-12-22 10:00:00,41.66,41.77,41.63,41.77,12519.0,37.4023,37.501,37.3753,37.501,12519.0
2021-12-22 10:05:00,41.75,41.82,41.74,41.77,12308.0,37.4831,37.5459,37.4741,37.501,12308.0
2021-12-22 10:10:00,41.74,41.81,41.69,41.77,11408.0,37.4741,37.5369,37.4292,37.501,11408.0
2021-12-22 10:15:00,41.78,41.82,41.7,41.73,14742.0,37.51,37.5459,37.4382,37.4651,14742.0
2021-12-22 10:20:00,41.72,41.72,41.62,41.66,8569.0,37.4561,37.4561,37.3664,37.4023,8569.0
2021-12-22 10:25:00,41.64,41.7,41.61,41.69,16230.0,37.3843,37.4382,37.3574,37.4292,16230.0
2021-12-22 10:30:00,41.69,41.75,41.68,41.73,11453.0,37.4292,37.4831,37.4202,37.4651,11453.0
2021-12-22 10:35:00,41.74,41.78,41.72,41.73,21156.0,37.4741,37.51,37.4561,37.4651,21156.0
2021-12-22 10:40:00,41.71,41.73,41.67,41.71,8570.0,37.4472,37.4651,37.4113,37.4472,8570.0
2021-12-22 10:45:00,41.73,41.74,41.71,41.72,14552.0,37.4651,37.4741,37.4472,37.4561,14552.0
2021-12-22 10:50:00,41.71,41.75,41.7,41.73,40935.0,37.4472,37.4831,37.4382,37.4651,40935.0
2021-12-22 10:55:00,41.73,41.79,41.71,41.77,12762.0,37.4651,37.519,37.4472,37.501,12762.0
2021-12-22 11:00:00,41.76,41.77,41.71,41.77,9452.0,37.4921,37.501,37.4472,37.501,9452.0
2021-12-22 11:05:00,41.76,41.79,41.74,41.77,4389.0,37.4921,37.519,37.4741,37.501,4389.0
2021-12-22 11:10:00,41.76,41.77,41.71,41.75,7405.0,37.4921,37.501,37.4472,37.4831,7405.0
2021-12-22 11:15:00,41.75,41.8,41.72,41.8,11123.0,37.4831,37.528,37.4561,37.528,11123.0
2021-12-22 11:20:00,41.79,41.86,41.79,41.84,24711.0,37.519,37.5818,37.519,37.5639,24711.0
2021-12-22 11:25:00,41.84,41.84,41.8,41.83,5842.0,37.5639,37.5639,37.528,37.5549,5842.0
2021-12-22 11:30:00,41.83,41.83,41.76,41.79,11099.0,37.5549,37.5549,37.4921,37.519,11099.0
2021-12-22 11:35:00,41.79,41.8,41.75,41.76,3786.0,37.519,37.528,37.4831,37.4921,3786.0
2021-12-22 11:40:00,41.74,41.77,41.72,41.73,26531.0,37.4741,37.501,37.4561,37.4651,26531.0
2021-12-22 11:45:00,41.73,41.81,41.72,41.8,10291.0,37.4651,37.5369,37.4561,37.528,10291.0
2021-12-22 11:50:00,41.81,41.81,41.78,41.8,6153.0,37.5369,37.5369,37.51,37.528,6153.0
2021-12-22 11:55:00,41.8,41.81,41.77,41.81,9050.0,37.528,37.5369,37.501,37.5369,9050.0
2021-12-22 12:00:00,41.8,41.85,41.79,41.85,12305.0,37.528,37.5729,37.519,37.5729,12305.0
2021-12-22 12:05:00,41.84,41.85,41.82,41.84,9114.0,37.5639,37.5729,37.5459,37.5639,9114.0
2021-12-22 12:10:00,41.83,41.83,41.73,41.76,15947.0,37.5549,37.5549,37.4651,37.4921,15947.0
2021-12-22 12:15:00,41.75,41.76,41.72,41.73,27884.0,37.4831,37.4921,37.4561,37.4651,27884.0
2021-12-22 12:20:00,41.73,41.79,41.72,41.79,8730.0,37.4651,37.519,37.4561,37.519,8730.0
2021-12-22 12:25:00,41.79,41.84,41.77,41.83,6754.0,37.519,37.5639,37.501,37.5549,6754.0
2021-12-22 12:30:00,41.83,41.85,41.81,41.84,9439.0,37.5549,37.5729,37.5369,37.5639,9439.0
2021-12-22 12:35:00,41.85,41.86,41.83,41.84,4937.0,37.5729,37.5818,37.5549,37.5639,4937.0
2021-12-22 12:40:00,41.84,41.88,41.84,41.88,6103.0,37.5639,37.5998,37.5639,37.5998,6103.0
2021-12-22 12:45:00,41.87,41.89,41.85,41.86,9324.0,37.5908,37.6088,37.5729,37.5818,9324.0
2021-12-22 12:50:00,41.87,41.89,41.86,41.88,5848.0,37.5908,37.6088,37.5818,37.5998,5848.0
2021-12-22 12:55:00,41.89,41.9,41.87,41.87,8160.0,37.6088,37.6177,37.5908,37.5908,8160.0
2021-12-22 13:00:00,41.87,41.88,41.85,41.87,8087.0,37.5908,37.5998,37.5729,37.5908,8087.0
2021-12-22 13:05:00,41.87,41.87,41.78,41.78,14332.0,37.5908,37.5908,37.51,37.51,14332.0
2021-12-22 13:10:00,41.8,41.8,41.78,41.79,5621.0,37.528,37.528,37.51,37.519,5621.0
2021-12-22 13:15:00,41.78,41.78,41.74,41.77,18563.0,37.51,37.51,37.4741,37.501,18563.0
2021-12-22 13:20:00,41.77,41.81,41.76,41.8,5953.0,37.501,37.5369,37.4921,37.528,5953.0
2021-12-22 13:25:00,41.81,41.82,41.8,41.82,3785.0,37.5369,37.5459,37.528,37.5459,3785.0
2021-12-22 13:30:00,41.82,41.84,41.81,41.81,8545.0,37.5459,37.5639,37.5369,37.5369,8545.0
2021-12-22 13:35:00,41.8,41.85,41.78,41.79,7132.0,37.528,37.5729,37.51,37.519,7132.0
2021-12-22 13:40:00,41.81,41.81,41.78,41.8,5681.0,37.5369,37.5369,37.51,37.528,5681.0
2021-12-22 13:45:00,41.8,41.8,41.77,41.78,18938.0,37.528,37.528,37.501,37.51,18938.0
2021-12-22 13:50:00,41.79,41.79,41.77,41.79,5717.0,37.519,37.519,37.501,37.519,5717.0
2021-12-22 13:55:00,41.78,41.79,41.71,41.71,8273.0,37.51,37.519,37.4472,37.4472,8273.0
2021-12-22 14:00:00,41.71,41.74,41.66,41.68,15058.0,37.4472,37.4741,37.4023,37.4202,15058.0
2021-12-22 14:05:00,41.68,41.7,41.67,41.69,6057.0,37.4202,37.4382,37.4113,37.4292,6057.0
2021-12-22 14:10:00,41.69,41.73,41.69,41.73,7275.0,37.4292,37.4651,37.4292,37.4651,7275.0
2021-12-22 14:15:00,41.73,41.78,41.73,41.76,7853.0,37.4651,37.51,37.4651,37.4921,7853.0
2021-12-22 14:20:00,41.75,41.8,41.74,41.79,7315.0,37.4831,37.528,37.4741,37.519,7315.0
2021-12-22 14:25:00,41.79,41.8,41.75,41.77,10030.0,37.519,37.528,37.4831,37.501,10030.0
2021-12-22 14:30:00,41.77,41.81,41.74,41.74,8299.0,37.501,37.5369,37.4741,37.4741,8299.0
2021-12-22 14:35:00,41.75,41.79,41.74,41.75,6345.0,37.4831,37.519,37.4741,37.4831,6345.0
2021-12-22 14:40:00,41.72,41.77,41.7,41.7,6731.0,37.4561,37.501,37.4382,37.4382,6731.0
2021-12-22 14:45:00,41.71,41.73,41.7,41.73,8769.0,37.4472,37.4651,37.4382,37.4651,8769.0
2021-12-22 14:50:00,41.73,41.8,41.72,41.79,3942.0,37.4651,37.528,37.4561,37.519,3942.0
2021-12-22 14:55:00,41.8,41.81,41.78,41.78,7734.0,37.528,37.5369,37.51,37.51,7734.0
2021-12-22 15:00:00,41.77,41.83,41.77,41.81,23081.0,37.501,37.5549,37.501,37.5369,23081.0
2021-12-22 15:05:00,41.82,41.82,41.79,41.8,10563.0,37.5459,37.5459,37.519,37.528,10563.0
2021-12-22 15:10:00,41.8,41.86,41.79,41.85,12351.0,37.528,37.5818,37.519,37.5729,12351.0
2021-12-22 15:15:00,41.84,41.86,41.83,41.86,10838.0,37.5639,37.5818,37.5549,37.5818,10838.0
2021-12-22 15:20:00,41.86,41.86,41.8,41.83,12270.0,37.5818,37.5818,37.528,37.5549,12270.0
2021-12-22 15:25:00,41.83,41.89,41.83,41.88,9026.0,37.5549,37.6088,37.5549,37.5998,9026.0
2021-12-22 15:30:00,41.88,41.91,41.87,41.89,34723.0,37.5998,37.6267,37.5908,37.6088,34723.0
2021-12-22 15:35:00,41.89,41.94,41.87,41.91,22777.0,37.6088,37.6537,37.5908,37.6267,22777.0
2021-12-22 15:40:00,41.92,41.94,41.9,41.94,17423.0,37.6357,37.6537,37.6177,37.6537,17423.0
2021-12-22 15:45:00,41.94,41.98,41.92,41.96,26954.0,37.6537,37.6896,37.6357,37.6716,26954.0
2021-12-22 15:50:00,41.95,42.13,41.93,42.11,75940.0,37.6626,37.8242,37.6447,37.8063,75940.0
2021-12-22 15:55:00,42.11,42.14,42.06,42.06,81230.0,37.8063,37.8332,37.7614,37.7614,81230.0
2021-12-23 09:30:00,42.11,42.44,42.06,42.44,53718.0,37.8063,38.1026,37.7614,38.1026,53718.0
2021-12-23 09:35:00,42.43,42.6,42.38,42.48,16405.0,38.0936,38.2462,38.0487,38.1385,16405.0
2021-12-23 09:40:00,42.5,42.51,42.41,42.45,6086.0,38.1564,38.1654,38.0756,38.1115,6086.0
2021-12-23 09:45:00,42.44,42.61,42.38,42.59,12944.0,38.1026,38.2552,38.0487,38.2372,12944.0
2021-12-23 09:50:00,42.55,42.64,42.54,42.62,10143.0,38.2013,38.2821,38.1923,38.2642,10143.0
2021-12-23 09:55:00,42.63,42.71,42.62,42.65,4661.0,38.2731,38.345,38.2642,38.2911,4661.0
2021-12-23 10:00:00,42.61,42.69,42.57,42.69,4437.0,38.2552,38.327,38.2193,38.327,4437.0
2021-12-23 10:05:00,42.67,42.72,42.61,42.72,4237.0,38.309,38.3539,38.2552,38.3539,4237.0
2021-12-23 10:10:00,42.73,42.84,42.69,42.8,22443.0,38.3629,38.4617,38.327,38.4258,22443.0
2021-12-23 10:15:00,42.79,42.82,42.73,42.75,8293.0,38.4168,38.4437,38.3629,38.3809,8293.0
2021-12-23 10:20:00,42.75,42.75,42.67,42.7,6114.0,38.3809,38.3809,38.309,38.336,6114.0
2021-12-23 10:25:00,42.69,42.69,42.55,42.55,8144.0,38.327,38.327,38.2013,38.2013,8144.0
2021-12-23 10:30:00,42.55,42.55,42.47,42.5,4541.0,38.2013,38.2013,38.1295,38.1564,4541.0
2021-12-23 10:35:00,42.51,42.63,42.51,42.63,15289.0,38.1654,38.2731,38.1654,38.2731,15289.0
2021-12-23 10:40:00,42.63,42.64,42.57,42.61,6920.0,38.2731,38.2821,38.2193,38.2552,6920.0
2021-12-23 10:45:00,42.61,42.65,42.59,42.64,6230.0,38.2552,38.2911,38.2372,38.2821,6230.0
2021-12-23 10:50:00,42.65,42.67,42.61,42.64,6254.0,38.2911,38.309,38.2552,38.2821,6254.0
2021-12-23 10:55:00,42.65,42.81,42.65,42.8,17707.0,38.2911,38.4347,38.2911,38.4258,17707.0
2021-12-23 11:00:00,42.8,42.88,42.8,42.84,12548.0,38.4258,38.4976,38.4258,38.4617,12548.0
2021-12-23 11:05:00,42.82,42.82,42.78,42.81,5887.0,38.4437,38.4437,38.4078,38.4347,5887.0
2021-12-23 11:10:00,42.81,42.84,42.78,42.81,8775.0,38.4347,38.4617,38.4078,38.4347,8775.0
2021-12-23 11:15:00,42.82,42.84,42.76,42.82,7666.0,38.4437,38.4617,38.3899,38.4437,7666.0
2021-12-23 11:20:00,42.81,42.88,42.81,42.88,10601.0,38.4347,38.4976,38.4347,38.4976,10601.0
2021-12-23 11:25:00,42.87,42.91,42.78,42.79,10235.0,38.4886,38.5245,38.4078,38.4168,10235.0
2021-12-23 11:30:00,42.78,42.82,42.74,42.77,9930.0,38.4078,38.4437,38.3719,38.3988,9930.0
2021-12-23 11:35:00,42.78,42.83,42.78,42.8,2944.0,38.4078,38.4527,38.4078,38.4258,2944.0
2021-12-23 11:40:00,42.79,42.82,42.76,42.76,4091.0,38.4168,38.4437,38.3899,38.3899,4091.0
2021-12-23 11:45:00,42.77,42.78,42.75,42.76,5137.0,38.3988,38.4078,38.3809,38.3899,5137.0
2021-12-23 11:50:00,42.76,42.77,42.68,42.71,6988.0,38.3899,38.3988,38.318,38.345,6988.0
2021-12-23 11:55:00,42.72,42.76,42.71,42.76,7445.0,38.3539,38.3899,38.345,38.3899,7445.0
2021-12-23 12:00:00,42.75,42.79,42.74,42.76,3346.0,38.3809,38.4168,38.3719,38.3899,3346.0
2021-12-23 12:05:00,42.75,42.77,42.69,42.69,13928.0,38.3809,38.3988,38.327,38.327,13928.0
2021-12-23 12:10:00,42.67,42.67,42.63,42.66,4416.0,38.309,38.309,38.2731,38.3001,4416.0
2021-12-23 12:15:00,42.66,42.67,42.64,42.66,4687.0,38.3001,38.309,38.2821,38.3001,4687.0
2021-12-23 12:20:00,42.66,42.66,42.55,42.55,7275.0,38.3001,38.3001,38.2013,38.2013,7275.0
2021-12-23 12:25:00,42.55,42.58,42.54,42.56,12239.0,38.2013,38.2282,38.1923,38.2103,12239.0
2021-12-23 12:30:00,42.56,42.6,42.56,42.58,10900.0,38.2103,38.2462,38.2103,38.2282,10900.0
2021-12-23 12:35:00,42.58,42.58,42.53,42.57,5793.0,38.2282,38.2282,38.1834,38.2193,5793.0
2021-12-23 12:40:00,42.56,42.57,42.5,42.5,8426.0,38.2103,38.2193,38.1564,38.1564,8426.0
2021-12-23 12:45:00,42.51,42.54,42.44,42.45,8067.0,38.1654,38.1923,38.1026,38.1115,8067.0
2021-12-23 12:50:00,42.44,42.44,42.37,42.37,9094.0,38.1026,38.1026,38.0397,38.0397,9094.0
2021-12-23 12:55:00,42.36,42.42,42.35,42.4,9188.0,38.0307,38.0846,38.0218,38.0666,9188.0
2021-12-23 13:00:00,42.42,42.43,42.4,42.41,5179.0,38.0846,38.0936,38.0666,38.0756,5179.0
2021-12-23 13:05:00,42.41,42.42,42.4,42.42,7197.0,38.0756,38.0846,38.0666,38.0846,7197.0
2021-12-23 13:10:00,42.42,42.42,42.35,42.35,9620.0,38.0846,38.0846,38.0218,38.0218,9620.0
2021-12-23 13:15:00,42.34,42.36,42.26,42.36,23934.0,38.0128,38.0307,37.941,38.0307,23934.0
2021-12-23 13:20:00,42.35,42.37,42.33,42.37,4123.0,38.0218,38.0397,38.0038,38.0397,4123.0
2021-12-23 13:25:00,42.37,42.5,42.37,42.5,8433.0,38.0397,38.1564,38.0397,38.1564,8433.0
2021-12-23 13:30:00,42.5,42.5,42.41,42.42,10988.0,38.1564,38.1564,38.0756,38.0846,10988.0
2021-12-23 13:35:00,42.43,42.44,42.4,42.44,6021.0,38.0936,38.1026,38.0666,38.1026,6021.0
2021-12-23 13:40:00,42.43,42.43,42.39,42.4,4755.0,38.0936,38.0936,38.0577,38.0666,4755.0
2021-12-23 13:45:00,42.4,42.44,42.4,42.43,3147.0,38.0666,38.1026,38.0666,38.0936,3147.0
2021-12-23 13:50:00,42.43,42.47,42.42,42.46,5609.0,38.0936,38.1295,38.0846,38.1205,5609.0
2021-12-23 13:55:00,42.45,42.47,42.44,42.46,4594.0,38.1115,38.1295,38.1026,38.1205,4594.0
2021-12-23 14:00:00,42.46,42.5,42.46,42.48,4743.0,38.1205,38.1564,38.1205,38.1385,4743.0
2021-12-23 14:05:00,42.48,42.51,42.47,42.51,12657.0,38.1385,38.1654,38.1295,38.1654,12657.0
2021-12-23 14:10:00,42.5,42.53,42.48,42.48,2830.0,38.1564,38.1834,38.1385,38.1385,2830.0
2021-12-23 14:15:00,42.48,42.54,42.47,42.54,5248.0,38.1385,38.1923,38.1295,38.1923,5248.0
2021-12-23 14:20:00,42.54,42.54,42.49,42.5,2671.0,38.1923,38.1923,38.1474,38.1564,2671.0
2021-12-23 14:25:00,42.5,42.5,42.43,42.45,8373.0,38.1564,38.1564,38.0936,38.1115,8373.0
2021-12-23 14:30:00,42.45,42.46,42.42,42.43,11004.0,38.1115,38.1205,38.0846,38.0936,11004.0
2021-12-23 14:35:00,42.42,42.43,42.39,42.43,6170.0,38.0846,38.0936,38.0577,38.0936,6170.0
2021-12-23 14:40:00,42.42,42.43,42.37,42.37,10246.0,38.0846,38.0936,38.0397,38.0397,10246.0
2021-12-23 14:45:00,42.38,42.39,42.33,42.35,8978.0,38.0487,38.0577,38.0038,38.0218,8978.0
2021-12-23 14:50:00,42.34,42.37,42.32,42.33,11812.0,38.0128,38.0397,37.9948,38.0038,11812.0
2021-12-23 14:55:00,42.32,42.34,42.3,42.31,7359.0,37.9948,38.0128,37.9769,37.9858,7359.0
2021-12-23 15:00:00,42.31,42.32,42.26,42.26,11610.0,37.9858,37.9948,37.941,37.941,11610.0
2021-12-23 15:05:00,42.26,42.32,42.26,42.32,6442.0,37.941,37.9948,37.941,37.9948,6442.0
2021-12-23 15:10:00,42.31,42.32,42.26,42.26,15248.0,37.9858,37.9948,37.941,37.941,15248.0
2021-12-23 15:15:00,42.27,42.29,42.19,42.22,20005.0,37.9499,37.9679,37.8781,37.905,20005.0
2021-12-23 15:20:00,42.22,42.22,42.2,42.22,14089.0,37.905,37.905,37.8871,37.905,14089.0
2021-12-23 15:25:00,42.21,42.22,42.19,42.2,13436.0,37.8961,37.905,37.8781,37.8871,13436.0
2021-12-23 15:30:00,42.2,42.21,42.17,42.2,13688.0,37.8871,37.8961,37.8601,37.8871,13688.0
2021-12-23 15:35:00,42.19,42.21,42.18,42.21,23610.0,37.8781,37.8961,37.8691,37.8961,23610.0
2021-12-23 15:40:00,42.21,42.24,42.18,42.23,22158.0,37.8961,37.923,37.8691,37.914,22158.0
2021-12-23 15:45:00,42.23,42.28,42.22,42.26,30458.0,37.914,37.9589,37.905,37.941,30458.0
2021-12-23 15:50:00,42.27,42.31,42.25,42.25,61451.0,37.9499,37.9858,37.932,37.932,61451.0
2021-12-23 15:55:00,42.25,42.27,42.19,42.2,97488.0,37.932,37.9499,37.8781,37.8871,97488.0
2021-12-27 09:30:00,42.09,42.2,41.91,41.91,49312.0,37.7883,37.8871,37.6267,37.6267,49312.0
2021-12-27 09:35:00,41.92,42.02,41.85,42.02,28469.0,37.6357,37.7255,37.5729,37.7255,28469.0
2021-12-27 09:40:00,42.01,42.14,41.92,42.07,25624.0,37.7165,37.8332,37.6357,37.7704,25624.0
2021-12-27 09:45:00,42.04,42.25,41.98,42.25,26256.0,37.7434,37.932,37.6896,37.932,26256.0
2021-12-27 09:50:00,42.24,42.32,42.19,42.27,9914.0,37.923,37.9948,37.8781,37.9499,9914.0
2021-12-27 09:55:00,42.21,42.26,42.18,42.23,22101.0,37.8961,37.941,37.8691,37.914,22101.0
2021-12-27 10:00:00,42.23,42.31,42.19,42.28,5477.0,37.914,37.9858,37.8781,37.9589,5477.0
2021-12-27 10:05:00,42.29,42.32,42.25,42.3,6620.0,37.9679,37.9948,37.932,37.9769,6620.0
2021-12-27 10:10:00,42.32,42.37,42.28,42.36,8465.0,37.9948,38.0397,37.9589,38.0307,8465.0
2021-12-27 10:15:00,42.35,42.37,42.29,42.37,4403.0,38.0218,38.0397,37.9679,38.0397,4403.0
2021-12-27 10:20:00,42.37,42.4,42.35,42.37,9136.0,38.0397,38.0666,38.0218,38.0397,9136.0
2021-12-27 10:25:00,42.37,42.44,42.32,42.43,9986.0,38.0397,38.1026,37.9948,38.0936,9986.0
2021-12-27 10:30:00,42.42,42.46,42.36,42.46,15711.0,38.0846,38.1205,38.0307,38.1205,15711.0
2021-12-27 10:35:00,42.44,42.51,42.44,42.47,11115.0,38.1026,38.1654,38.1026,38.1295,11115.0
2021-12-27 10:40:00,42.47,42.56,42.44,42.55,29312.0,38.1295,38.2103,38.1026,38.2013,29312.0
2021-12-27 10:45:00,42.54,42.57,42.53,42.55,9717.0,38.1923,38.2193,38.1834,38.2013,9717.0
2021-12-27 10:50:00,42.54,42.55,42.49,42.5,13034.0,38.1923,38.2013,38.1474,38.1564,13034.0
2021-12-27 10:55:00,42.5,42.55,42.46,42.53,15355.0,38.1564,38.2013,38.1205,38.1834,15355.0
2021-12-27 11:00:00,42.53,42.54,42.5,42.52,5885.0,38.1834,38.1923,38.1564,38.1744,5885.0
2021-12-27 11:05:00,42.52,42.53,42.5,42.53,3244.0,38.1744,38.1834,38.1564,38.1834,3244.0
2021-12-27 11:10:00,42.53,42.54,42.45,42.46,6219.0,38.1834,38.1923,38.1115,38.1205,6219.0
2021-12-27 11:15:00,42.46,42.46,42.43,42.44,3419.0,38.1205,38.1205,38.0936,38.1026,3419.0
2021-12-27 11:20:00,42.43,42.46,42.37,42.37,3433.0,38.0936,38.1205,38.0397,38.0397,3433.0
2021-12-27 11:25:00,42.39,42.41,42.35,42.38,5834.0,38.0577,38.0756,38.0218,38.0487,5834.0
2021-12-27 11:30:00,42.38,42.38,42.34,42.36,14192.0,38.0487,38.0487,38.0128,38.0307,14192.0
2021-12-27 11:35:00,42.36,42.41,42.36,42.39,6245.0,38.0307,38.0756,38.0307,38.0577,6245.0
2021-12-27 11:40:00,42.41,42.46,42.38,42.45,28894.0,38.0756,38.1205,38.0487,38.1115,28894.0
2021-12-27 11:45:00,42.45,42.46,42.38,42.4,4106.0,38.1115,38.1205,38.0487,38.0666,4106.0
2021-12-27 11:50:00,42.4,42.4,42.3,42.31,5322.0,38.0666,38.0666,37.9769,37.9858,5322.0
2021-12-27 11:55:00,42.3,42.35,42.29,42.34,14147.0,37.9769,38.0218,37.9679,38.0128,14147.0
2021-12-27 12:00:00,42.36,42.36,42.34,42.34,1900.0,38.0307,38.0307,38.0128,38.0128,1900.0
2021-12-27 12:05:00,42.34,42.34,42.28,42.28,4590.0,38.0128,38.0128,37.9589,37.9589,4590.0
2021-12-27 12:10:00,42.28,42.3,42.26,42.3,2752.0,37.9589,37.9769,37.941,37.9769,2752.0
2021-12-27 12:15:00,42.3,42.3,42.27,42.29,4175.0,37.9769,37.9769,37.9499,37.9679,4175.0
2021-12-27 12:20:00,42.28,42.31,42.25,42.3,3802.0,37.9589,37.9858,37.932,37.9769,3802.0
2021-12-27 12:25:00,42.3,42.31,42.27,42.27,5042.0,37.9769,37.9858,37.9499,37.9499,5042.0
2021-12-27 12:30:00,42.28,42.31,42.26,42.26,4456.0,37.9589,37.9858,37.941,37.941,4456.0
2021-12-27 12:35:00,42.27,42.29,42.26,42.28,4718.0,37.9499,37.9679,37.941,37.9589,4718.0
2021-12-27 12:40:00,42.29,42.32,42.27,42.31,5909.0,37.9679,37.9948,37.9499,37.9858,5909.0
2021-12-27 12:45:00,42.32,42.32,42.28,42.28,5896.0,37.9948,37.9948,37.9589,37.9589,5896.0
2021-12-27 12:50:00,42.28,42.28,42.23,42.26,5982.0,37.9589,37.9589,37.914,37.941,5982.0
2021-12-27 12:55:00,42.27,42.28,42.24,42.26,7679.0,37.9499,37.9589,37.923,37.941,7679.0
2021-12-27 13:00:00,42.26,42.29,42.25,42.29,4997.0,37.941,37.9679,37.932,37.9679,4997.0
2021-12-27 13:05:00,42.28,42.29,42.26,42.26,4985.0,37.9589,37.9679,37.941,37.941,4985.0
2021-12-27 13:10:00,42.28,42.35,42.28,42.34,4896.0,37.9589,38.0218,37.9589,38.0128,4896.0
2021-12-27 13:15:00,42.38,42.38,42.31,42.31,3958.0,38.0487,38.0487,37.9858,37.9858,3958.0
2021-12-27 13:20:00,42.32,42.32,42.29,42.32,4027.0,37.9948,37.9948,37.9679,37.9948,4027.0
2021-12-27 13:25:00,42.32,42.34,42.32,42.32,6887.0,37.9948,38.0128,37.9948,37.9948,6887.0
2021-12-27 13:30:00,42.33,42.34,42.29,42.32,17968.0,38.0038,38.0128,37.9679,37.9948,17968.0
2021-12-27 13:35:00,42.32,42.32,42.29,42.3,5171.0,37.9948,37.9948,37.9679,37.9769,5171.0
2021-12-27 13:40:00,42.3,42.33,42.29,42.32,4668.0,37.9769,38.0038,37.9679,37.9948,4668.0
2021-12-27 13:45:00,42.32,42.36,42.31,42.36,5680.0,37.9948,38.0307,37.9858,38.0307,5680.0
2021-12-27 13:50:00,42.35,42.37,42.35,42.36,5076.0,38.0218,38.0397,38.0218,38.0307,5076.0
2021-12-27 13:55:00,42.37,42.41,42.36,42.37,8491.0,38.0397,38.0756,38.0307,38.0397,8491.0
2021-12-27 14:00:00,42.37,42.37,42.33,42.36,5936.0,38.0397,38.0397,38.0038,38.0307,5936.0
2021-12-27 14:05:00,42.36,42.39,42.35,42.38,7875.0,38.0307,38.0577,38.0218,38.0487,7875.0
2021-12-27 14:10:00,42.38,42.38,42.37,42.38,5803.0,38.0487,38.0487,38.0397,38.0487,5803.0
2021-12-27 14:15:00,42.38,42.41,42.37,42.41,6935.0,38.0487,38.0756,38.0397,38.0756,6935.0
2021-12-27 14:20:00,42.41,42.41,42.37,42.39,9947.0,38.0756,38.0756,38.0397,38.0577,9947.0
2021-12-27 14:25:00,42.4,42.41,42.39,42.41,1787.0,38.0666,38.0756,38.0577,38.0756,1787.0
2021-12-27 14:30:00,42.41,42.45,42.36,42.38,11506.0,38.0756,38.1115,38.0307,38.0487,11506.0
2021-12-27 14:35:00,42.41,42.41,42.36,42.38,6026.0,38.0756,38.0756,38.0307,38.0487,6026.0
2021-12-27 14:40:00,42.38,42.39,42.37,42.37,5129.0,38.0487,38.0577,38.0397,38.0397,5129.0
2021-12-27 14:45:00,42.35,42.37,42.34,42.35,4827.0,38.0218,38.0397,38.0128,38.0218,4827.0
2021-12-27 14:50:00,42.37,42.38,42.36,42.36,5469.0,38.0397,38.0487,38.0307,38.0307,5469.0
2021-12-27 14:55:00,42.36,42.37,42.32,42.33,6495.0,38.0307,38.0397,37.9948,38.0038,6495.0
2021-12-27 15:00:00,42.32,42.35,42.29,42.34,9063.0,37.9948,38.0218,37.9679,38.0128,9063.0
2021-12-27 15:05:00,42.34,42.35,42.32,42.32,5710.0,38.0128,38.0218,37.9948,37.9948,5710.0
2021-12-27 15:10:00,42.34,42.34,42.28,42.29,5883.0,38.0128,38.0128,37.9589,37.9679,5883.0
2021-12-27 15:15:00,42.28,42.3,42.25,42.29,12005.0,37.9589,37.9769,37.932,37.9679,12005.0
2021-12-27 15:20:00,42.29,42.32,42.28,42.3,11531.0,37.9679,37.9948,37.9589,37.9769,11531.0
2021-12-27 15:25:00,42.3,42.46,42.29,42.4,34684.0,37.9769,38.1205,37.9679,38.0666,34684.0
2021-12-27 15:30:00,42.39,42.43,42.38,42.39,30516.0,38.0577,38.0936,38.0487,38.0577,30516.0
2021-12-27 15:35:00,42.38,42.38,42.32,42.32,10470.0,38.0487,38.0487,37.9948,37.9948,10470.0
2021-12-27 15:40:00,42.32,42.38,42.32,42.35,23471.0,37.9948,38.0487,37.9948,38.0218,23471.0
2021-12-27 15:45:00,42.34,42.38,42.34,42.36,26178.0,38.0128,38.0487,38.0128,38.0307,26178.0
2021-12-27 15:50:00,42.35,42.38,42.32,42.36,57283.0,38.0218,38.0487,37.9948,38.0307,57283.0
2021-12-27 15:55:00,42.36,42.38,42.31,42.37,134651.0,38.0307,38.0487,37.9858,38.0397,134651.0
2021-12-28 09:30:00,42.34,42.8,42.34,42.8,28825.0,38.0128,38.4258,38.0128,38.4258,28825.0
2021-12-28 09:35:00,42.72,42.87,42.7,42.81,4933.0,38.3539,38.4886,38.336,38.4347,4933.0
2021-12-28 09:40:00,42.77,42.87,42.76,42.82,3579.0,38.3988,38.4886,38.3899,38.4437,3579.0
2021-12-28 09:45:00,42.86,42.86,42.72,42.73,3815.0,38.4796,38.4796,38.3539,38.3629,3815.0
2021-12-28 09:50:00,42.73,42.77,42.69,42.77,16652.0,38.3629,38.3988,38.327,38.3988,16652.0
2021-12-28 09:55:00,42.77,42.82,42.76,42.79,4348.0,38.3988,38.4437,38.3899,38.4168,4348.0
2021-12-28 10:00:00,42.75,42.87,42.75,42.84,7749.0,38.3809,38.4886,38.3809,38.4617,7749.0
2021-12-28 10:05:00,42.82,42.87,42.82,42.84,5974.0,38.4437,38.4886,38.4437,38.4617,5974.0
2021-12-28 10:10:00,42.87,42.96,42.87,42.89,5619.0,38.4886,38.5694,38.4886,38.5066,5619.0
2021-12-28 10:15:00,42.92,42.97,42.91,42.97,2636.0,38.5335,38.5784,38.5245,38.5784,2636.0
2021-12-28 10:20:00,42.98,42.98,42.94,42.97,6556.0,38.5874,38.5874,38.5515,38.5784,6556.0
2021-12-28 10:25:00,42.97,42.99,42.93,42.95,5683.0,38.5784,38.5963,38.5425,38.5604,5683.0
2021-12-28 10:30:00,42.95,42.99,42.95,42.98,6521.0,38.5604,38.5963,38.5604,38.5874,6521.0
2021-12-28 10:35:00,42.96,42.97,42.86,42.88,16581.0,38.5694,38.5784,38.4796,38.4976,16581.0
2021-12-28 10:40:00,42.87,42.93,42.87,42.93,2350.0,38.4886,38.5425,38.4886,38.5425,2350.0
2021-12-28 10:45:00,42.94,42.98,42.93,42.98,9972.0,38.5515,38.5874,38.5425,38.5874,9972.0
2021-12-28 10:50:00,42.96,42.98,42.92,42.95,10962.0,38.5694,38.5874,38.5335,38.5604,10962.0
2021-12-28 10:55:00,42.95,42.97,42.92,42.93,3866.0,38.5604,38.5784,38.5335,38.5425,3866.0
2021-12-28 11:00:00,42.92,42.93,42.84,42.84,6531.0,38.5335,38.5425,38.4617,38.4617,6531.0
2021-12-28 11:05:00,42.83,42.83,42.71,42.72,8116.0,38.4527,38.4527,38.345,38.3539,8116.0
2021-12-28 11:10:00,42.72,42.76,42.72,42.76,1448.0,38.3539,38.3899,38.3539,38.3899,1448.0
2021-12-28 11:15:00,42.76,42.84,42.76,42.84,8184.0,38.3899,38.4617,38.3899,38.4617,8184.0
2021-12-28 11:20:00,42.82,42.87,42.8,42.84,4017.0,38.4437,38.4886,38.4258,38.4617,4017.0
2021-12-28 11:25:00,42.83,42.83,42.76,42.77,4768.0,38.4527,38.4527,38.3899,38.3988,4768.0
2021-12-28 11:30:00,42.79,42.8,42.77,42.79,6555.0,38.4168,38.4258,38.3988,38.4168,6555.0
2021-12-28 11:35:00,42.78,42.84,42.78,42.82,7466.0,38.4078,38.4617,38.4078,38.4437,7466.0
2021-12-28 11:40:00,42.79,42.79,42.72,42.73,6295.0,38.4168,38.4168,38.3539,38.3629,6295.0
2021-12-28 11:45:00,42.73,42.73,42.68,42.72,12782.0,38.3629,38.3629,38.318,38.3539,12782.0
2021-12-28 11:50:00,42.71,42.71,42.65,42.66,5346.0,38.345,38.345,38.2911,38.3001,5346.0
2021-12-28 11:55:00,42.66,42.69,42.64,42.65,5391.0,38.3001,38.327,38.2821,38.2911,5391.0
2021-12-28 12:00:00,42.65,42.65,42.61,42.61,3283.0,38.2911,38.2911,38.2552,38.2552,3283.0
2021-12-28 12:05:00,42.62,42.64,42.62,42.64,3975.0,38.2642,38.2821,38.2642,38.2821,3975.0
2021-12-28 12:10:00,42.64,42.65,42.63,42.64,2462.0,38.2821,38.2911,38.2731,38.2821,2462.0
2021-12-28 12:15:00,42.64,42.67,42.63,42.65,8727.0,38.2821,38.309,38.2731,38.2911,8727.0
2021-12-28 12:20:00,42.65,42.66,42.63,42.64,4891.0,38.2911,38.3001,38.2731,38.2821,4891.0
2021-12-28 12:25:00,42.64,42.64,42.53,42.54,39253.0,38.2821,38.2821,38.1834,38.1923,39253.0
2021-12-28 12:30:00,42.55,42.56,42.52,42.53,3790.0,38.2013,38.2103,38.1744,38.1834,3790.0
2021-12-28 12:35:00,42.55,42.58,42.46,42.47,8706.0,38.2013,38.2282,38.1205,38.1295,8706.0
2021-12-28 12:40:00,42.46,42.48,42.41,42.48,10469.0,38.1205,38.1385,38.0756,38.1385,10469.0
2021-12-28 12:45:00,42.49,42.5,42.44,42.44,8393.0,38.1474,38.1564,38.1026,38.1026,8393.0
2021-12-28 12:50:00,42.46,42.46,42.4,42.41,7145.0,38.1205,38.1205,38.0666,38.0756,7145.0
2021-12-28 12:55:00,42.42,42.43,42.39,42.42,10198.0,38.0846,38.0936,38.0577,38.0846,10198.0
2021-12-28 13:00:00,42.42,42.42,42.39,42.42,5357.0,38.0846,38.0846,38.0577,38.0846,5357.0
2021-12-28 13:05:00,42.42,42.49,42.42,42.48,5329.0,38.0846,38.1474,38.0846,38.1385,5329.0
2021-12-28 13:10:00,42.49,42.54,42.46,42.54,9326.0,38.1474,38.1923,38.1205,38.1923,9326.0
2021-12-28 13:15:00,42.55,42.56,42.48,42.51,7219.0,38.2013,38.2103,38.1385,38.1654,7219.0
2021-12-28 13:20:00,42.51,42.58,42.51,42.58,9613.0,38.1654,38.2282,38.1654,38.2282,9613.0
2021-12-28 13:25:00,42.57,42.6,42.57,42.6,4598.0,38.2193,38.2462,38.2193,38.2462,4598.0
2021-12-28 13:30:00,42.61,42.62,42.6,42.62,3179.0,38.2552,38.2642,38.2462,38.2642,3179.0
2021-12-28 13:35:00,42.64,42.65,42.58,42.58,8627.0,38.2821,38.2911,38.2282,38.2282,8627.0
2021-12-28 13:40:00,42.6,42.64,42.6,42.63,4882.0,38.2462,38.2821,38.2462,38.2731,4882.0
2021-12-28 13:45:00,42.64,42.66,42.63,42.65,5984.0,38.2821,38.3001,38.2731,38.2911,5984.0
2021-12-28 13:50:00,42.66,42.66,42.62,42.62,4182.0,38.3001,38.3001,38.2642,38.2642,4182.0
2021-12-28 13:55:00,42.63,42.66,42.62,42.66,9826.0,38.2731,38.3001,38.2642,38.3001,9826.0
2021-12-28 14:00:00,42.66,42.67,42.61,42.62,6037.0,38.3001,38.309,38.2552,38.2642,6037.0
2021-12-28 14:05:00,42.62,42.64,42.62,42.63,1900.0,38.2642,38.2821,38.2642,38.2731,1900.0
2021-12-28 14:10:00,42.63,42.63,42.6,42.62,4701.0,38.2731,38.2731,38.2462,38.2642,4701.0
2021-12-28 14:15:00,42.63,42.65,42.62,42.63,4862.0,38.2731,38.2911,38.2642,38.2731,4862.0
2021-12-28 14:20:00,42.64,42.69,42.64,42.68,3519.0,38.2821,38.327,38.2821,38.318,3519.0
2021-12-28 14:25:00,42.68,42.68,42.66,42.67,6474.0,38.318,38.318,38.3001,38.309,6474.0
2021-12-28 14:30:00,42.66,42.66,42.63,42.64,4671.0,38.3001,38.3001,38.2731,38.2821,4671.0
2021-12-28 14:35:00,42.64,42.64,42.6,42.6,1480.0,38.2821,38.2821,38.2462,38.2462,1480.0
2021-12-28 14:40:00,42.61,42.61,42.57,42.59,4600.0,38.2552,38.2552,38.2193,38.2372,4600.0
2021-12-28 14:45:00,42.59,42.62,42.58,42.62,3008.0,38.2372,38.2642,38.2282,38.2642,3008.0
2021-12-28 14:50:00,42.61,42.63,42.59,42.63,4664.0,38.2552,38.2731,38.2372,38.2731,4664.0
2021-12-28 14:55:00,42.63,42.67,42.62,42.65,3600.0,38.2731,38.309,38.2642,38.2911,3600.0
2021-12-28 15:00:00,42.65,42.69,42.64,42.67,4457.0,38.2911,38.327,38.2821,38.309,4457.0
2021-12-28 15:05:00,42.67,42.73,42.66,42.73,7889.0,38.309,38.3629,38.3001,38.3629,7889.0
2021-12-28 15:10:00,42.73,42.8,42.73,42.79,7795.0,38.3629,38.4258,38.3629,38.4168,7795.0
2021-12-28 15:15:00,42.8,42.83,42.78,42.79,9664.0,38.4258,38.4527,38.4078,38.4168,9664.0
2021-12-28 15:20:00,42.79,42.82,42.77,42.78,9919.0,38.4168,38.4437,38.3988,38.4078,9919.0
2021-12-28 15:25:00,42.78,42.82,42.78,42.8,11583.0,38.4078,38.4437,38.4078,38.4258,11583.0
2021-12-28 15:30:00,42.8,42.82,42.7,42.72,28331.0,38.4258,38.4437,38.336,38.3539,28331.0
2021-12-28 15:35:00,42.73,42.8,42.73,42.75,16953.0,38.3629,38.4258,38.3629,38.3809,16953.0
2021-12-28 15:40:00,42.75,42.8,42.74,42.76,19011.0,38.3809,38.4258,38.3719,38.3899,19011.0
2021-12-28 15:45:00,42.77,42.79,42.7,42.73,26202.0,38.3988,38.4168,38.336,38.3629,26202.0
2021-12-28 15:50:00,42.74,42.75,42.69,42.71,32904.0,38.3719,38.3809,38.327,38.345,32904.0
2021-12-28 15:55:00,42.7,42.73,42.67,42.68,82959.0,38.336,38.3629,38.309,38.318,82959.0
2021-12-29 09:30:00,42.85,42.85,42.71,42.74,16532.0,38.4707,38.4707,38.345,38.3719,16532.0
2021-12-29 09:35:00,42.84,42.88,42.84,42.88,955.0,38.4617,38.4976,38.4617,38.4976,955.0
2021-12-29 09:40:00,42.84,42.87,42.8,42.81,3228.0,38.4617,38.4886,38.4258,38.4347,3228.0
2021-12-29 09:45:00,42.79,42.81,42.67,42.73,7482.0,38.4168,38.4347,38.309,38.3629,7482.0
2021-12-29 09:50:00,42.73,42.75,42.69,42.74,4975.0,38.3629,38.3809,38.327,38.3719,4975.0
2021-12-29 09:55:00,42.75,42.75,42.62,42.66,3988.0,38.3809,38.3809,38.2642,38.3001,3988.0
2021-12-29 10:00:00,42.63,42.7,42.62,42.7,2877.0,38.2731,38.336,38.2642,38.336,2877.0
2021-12-29 10:05:00,42.72,42.73,42.69,42.71,1989.0,38.3539,38.3629,38.327,38.345,1989.0
2021-12-29 10:10:00,42.72,42.73,42.65,42.67,4531.0,38.3539,38.3629,38.2911,38.309,4531.0
2021-12-29 10:15:00,42.66,42.78,42.66,42.77,1552.0,38.3001,38.4078,38.3001,38.3988,1552.0
2021-12-29 10:20:00,42.79,42.79,42.72,42.72,4458.0,38.4168,38.4168,38.3539,38.3539,4458.0
2021-12-29 10:25:00,42.71,42.72,42.64,42.64,3504.0,38.345,38.3539,38.2821,38.2821,3504.0
2021-12-29 10:30:00,42.67,42.71,42.66,42.7,6371.0,38.309,38.345,38.3001,38.336,6371.0
2021-12-29 10:35:00,42.7,42.72,42.69,42.72,3296.0,38.336,38.3539,38.327,38.3539,3296.0
2021-12-29 10:40:00,42.7,42.72,42.68,42.7,3589.0,38.336,38.3539,38.318,38.336,3589.0
2021-12-29 10:45:00,42.7,42.75,42.69,42.72,3302.0,38.336,38.3809,38.327,38.3539,3302.0
2021-12-29 10:50:00,42.72,42.72,42.68,42.68,3592.0,38.3539,38.3539,38.318,38.318,3592.0
2021-12-29 10:55:00,42.68,42.73,42.68,42.68,8741.0,38.318,38.3629,38.318,38.318,8741.0
2021-12-29 11:00:00,42.7,42.72,42.67,42.68,8988.0,38.336,38.3539,38.309,38.318,8988.0
2021-12-29 11:05:00,42.69,42.71,42.68,42.7,4435.0,38.327,38.345,38.318,38.336,4435.0
2021-12-29 11:10:00,42.69,42.69,42.65,42.66,6138.0,38.327,38.327,38.2911,38.3001,6138.0
2021-12-29 11:15:00,42.65,42.69,42.63,42.69,1961.0,38.2911,38.327,38.2731,38.327,1961.0
2021-12-29 11:20:00,42.68,42.69,42.66,42.69,910.0,38.318,38.327,38.3001,38.327,910.0
2021-12-29 11:25:00,42.68,42.7,42.67,42.7,4406.0,38.318,38.336,38.309,38.336,4406.0
2021-12-29 11:30:00,42.7,42.71,42.67,42.71,7228.0,38.336,38.345,38.309,38.345,7228.0
2021-12-29 11:35:00,42.72,42.75,42.71,42.75,5762.0,38.3539,38.3809,38.345,38.3809,5762.0
2021-12-29 11:40:00,42.75,42.75,42.72,42.72,2495.0,38.3809,38.3809,38.3539,38.3539,2495.0
2021-12-29 11:45:00,42.73,42.76,42.72,42.76,32738.0,38.3629,38.3899,38.3539,38.3899,32738.0
2021-12-29 11:50:00,42.77,42.77,42.74,42.75,3886.0,38.3988,38.3988,38.3719,38.3809,3886.0
2021-12-29 11:55:00,42.74,42.8,42.72,42.8,4086.0,38.3719,38.4258,38.3539,38.4258,4086.0
2021-12-29 12:00:00,42.81,42.83,42.78,42.8,5209.0,38.4347,38.4527,38.4078,38.4258,5209.0
2021-12-29 12:05:00,42.8,42.82,42.8,42.81,1668.0,38.4258,38.4437,38.4258,38.4347,1668.0
2021-12-29 12:10:00,42.8,42.82,42.77,42.77,7024.0,38.4258,38.4437,38.3988,38.3988,7024.0
2021-12-29 12:15:00,42.78,42.78,42.75,42.77,6772.0,38.4078,38.4078,38.3809,38.3988,6772.0
2021-12-29 12:20:00,42.78,42.81,42.75,42.76,5102.0,38.4078,38.4347,38.3809,38.3899,5102.0
2021-12-29 12:25:00,42.77,42.8,42.76,42.79,2612.0,38.3988,38.4258,38.3899,38.4168,2612.0
2021-12-29 12:30:00,42.79,42.8,42.78,42.8,4303.0,38.4168,38.4258,38.4078,38.4258,4303.0
2021-12-29 12:35:00,42.8,42.84,42.78,42.84,4168.0,38.4258,38.4617,38.4078,38.4617,4168.0
2021-12-29 12:40:00,42.85,42.85,42.82,42.85,7388.0,38.4707,38.4707,38.4437,38.4707,7388.0
2021-12-29 12:45:00,42.83,42.85,42.78,42.82,6844.0,38.4527,38.4707,38.4078,38.4437,6844.0
2021-12-29 12:50:00,42.83,42.84,42.82,42.82,3437.0,38.4527,38.4617,38.4437,38.4437,3437.0
2021-12-29 12:55:00,42.84,42.86,42.84,42.84,3027.0,38.4617,38.4796,38.4617,38.4617,3027.0
2021-12-29 13:00:00,42.84,42.86,42.83,42.83,2030.0,38.4617,38.4796,38.4527,38.4527,2030.0
2021-12-29 13:05:00,42.84,42.85,42.82,42.85,5984.0,38.4617,38.4707,38.4437,38.4707,5984.0
2021-12-29 13:10:00,42.86,42.89,42.85,42.89,3606.0,38.4796,38.5066,38.4707,38.5066,3606.0
2021-12-29 13:15:00,42.89,42.89,42.87,42.89,4945.0,38.5066,38.5066,38.4886,38.5066,4945.0
2021-12-29 13:20:00,42.89,42.9,42.87,42.89,4334.0,38.5066,38.5155,38.4886,38.5066,4334.0
2021-12-29 13:25:00,42.89,42.9,42.89,42.89,4066.0,38.5066,38.5155,38.5066,38.5066,4066.0
2021-12-29 13:30:00,42.9,42.92,42.89,42.91,5368.0,38.5155,38.5335,38.5066,38.5245,5368.0
2021-12-29 13:35:00,42.91,42.92,42.88,42.88,6008.0,38.5245,38.5335,38.4976,38.4976,6008.0
2021-12-29 13:40:00,42.89,42.89,42.87,42.88,1414.0,38.5066,38.5066,38.4886,38.4976,1414.0
2021-12-29 13:45:00,42.88,42.9,42.88,42.89,3437.0,38.4976,38.5155,38.4976,38.5066,3437.0
2021-12-29 13:50:00,42.89,42.92,42.89,42.91,2445.0,38.5066,38.5335,38.5066,38.5245,2445.0
2021-12-29 13:55:00,42.91,42.95,42.91,42.92,11415.0,38.5245,38.5604,38.5245,38.5335,11415.0
2021-12-29 14:00:00,42.92,42.93,42.91,42.92,9881.0,38.5335,38.5425,38.5245,38.5335,9881.0
2021-12-29 14:05:00,42.93,42.97,42.92,42.93,9129.0,38.5425,38.5784,38.5335,38.5425,9129.0
2021-12-29 14:10:00,42.95,42.95,42.9,42.91,7243.0,38.5604,38.5604,38.5155,38.5245,7243.0
2021-12-29 14:15:00,42.91,42.93,42.91,42.92,7418.0,38.5245,38.5425,38.5245,38.5335,7418.0
2021-12-29 14:20:00,42.92,42.93,42.89,42.91,9051.0,38.5335,38.5425,38.5066,38.5245,9051.0
2021-12-29 14:25:00,42.91,42.91,42.88,42.89,4553.0,38.5245,38.5245,38.4976,38.5066,4553.0
2021-12-29 14:30:00,42.89,42.9,42.86,42.87,7953.0,38.5066,38.5155,38.4796,38.4886,7953.0
2021-12-29 14:35:00,42.86,42.86,42.8,42.82,6802.0,38.4796,38.4796,38.4258,38.4437,6802.0
2021-12-29 14:40:00,42.81,42.86,42.81,42.85,7676.0,38.4347,38.4796,38.4347,38.4707,7676.0
2021-12-29 14:45:00,42.85,42.85,42.83,42.83,2362.0,38.4707,38.4707,38.4527,38.4527,2362.0
2021-12-29 14:50:00,42.83,42.85,42.82,42.83,4998.0,38.4527,38.4707,38.4437,38.4527,4998.0
2021-12-29 14:55:00,42.83,42.83,42.8,42.81,4802.0,38.4527,38.4527,38.4258,38.4347,4802.0
2021-12-29 15:00:00,42.82,42.83,42.79,42.82,7779.0,38.4437,38.4527,38.4168,38.4437,7779.0
2021-12-29 15:05:00,42.82,42.87,42.81,42.86,4194.0,38.4437,38.4886,38.4347,38.4796,4194.0
2021-12-29 15:10:00,42.85,42.86,42.84,42.85,3986.0,38.4707,38.4796,38.4617,38.4707,3986.0
2021-12-29 15:15:00,42.84,42.87,42.84,42.86,7384.0,38.4617,38.4886,38.4617,38.4796,7384.0
2021-12-29 15:20:00,42.86,42.86,42.81,42.82,10653.0,38.4796,38.4796,38.4347,38.4437,10653.0
2021-12-29 15:25:00,42.82,42.88,42.81,42.87,9577.0,38.4437,38.4976,38.4347,38.4886,9577.0
2021-12-29 15:30:00,42.87,42.9,42.86,42.89,7674.0,38.4886,38.5155,38.4796,38.5066,7674.0
2021-12-29 15:35:00,42.89,42.91,42.85,42.86,10770.0,38.5066,38.5245,38.4707,38.4796,10770.0
2021-12-29 15:40:00,42.86,42.9,42.86,42.88,8532.0,38.4796,38.5155,38.4796,38.4976,8532.0
2021-12-29 15:45:00,42.89,42.93,42.88,42.89,21724.0,38.5066,38.5425,38.4976,38.5066,21724.0
2021-12-29 15:50:00,42.9,42.94,42.85,42.92,25696.0,38.5155,38.5515,38.4707,38.5335,25696.0
2021-12-29 15:55:00,42.91,42.96,42.88,42.89,76795.0,38.5245,38.5694,38.4976,38.5066,76795.0
2021-12-30 09:30:00,43.0,43.13,42.95,43.09,23718.0,38.6053,38.722,38.5604,38.6861,23718.0
2021-12-30 09:35:00,43.1,43.3,43.07,43.12,5417.0,38.6951,38.8747,38.6682,38.7131,5417.0
2021-12-30 09:40:00,43.12,43.23,43.07,43.13,2226.0,38.7131,38.8118,38.6682,38.722,2226.0
2021-12-30 09:45:00,43.11,43.18,43.09,43.16,1805.0,38.7041,38.7669,38.6861,38.749,1805.0
2021-12-30 09:50:00,43.13,43.14,43.07,43.09,1855.0,38.722,38.731,38.6682,38.6861,1855.0
2021-12-30 09:55:00,43.08,43.12,43.05,43.08,3904.0,38.6771,38.7131,38.6502,38.6771,3904.0
2021-12-30 10:00:00,43.06,43.07,43.02,43.07,1507.0,38.6592,38.6682,38.6233,38.6682,1507.0
2021-12-30 10:05:00,43.03,43.04,42.91,42.91,7331.0,38.6323,38.6412,38.5245,38.5245,7331.0
2021-12-30 10:10:00,42.9,42.94,42.88,42.92,3960.0,38.5155,38.5515,38.4976,38.5335,3960.0
2021-12-30 10:15:00,42.94,42.97,42.89,42.93,6720.0,38.5515,38.5784,38.5066,38.5425,6720.0
2021-12-30 10:20:00,42.9,42.9,42.83,42.89,4195.0,38.5155,38.5155,38.4527,38.5066,4195.0
2021-12-30 10:25:00,42.91,42.94,42.89,42.91,5073.0,38.5245,38.5515,38.5066,38.5245,5073.0
2021-12-30 10:30:00,42.91,42.94,42.87,42.94,5628.0,38.5245,38.5515,38.4886,38.5515,5628.0
2021-12-30 10:35:00,42.94,42.94,42.89,42.91,2771.0,38.5515,38.5515,38.5066,38.5245,2771.0
2021-12-30 10:40:00,42.9,42.9,42.87,42.89,3451.0,38.5155,38.5155,38.4886,38.5066,3451.0
2021-12-30 10:45:00,42.91,42.91,42.81,42.85,6646.0,38.5245,38.5245,38.4347,38.4707,6646.0
2021-12-30 10:50:00,42.85,42.92,42.84,42.89,8804.0,38.4707,38.5335,38.4617,38.5066,8804.0
2021-12-30 10:55:00,42.9,42.9,42.87,42.88,4287.0,38.5155,38.5155,38.4886,38.4976,4287.0
2021-12-30 11:00:00,42.87,42.88,42.81,42.86,5854.0,38.4886,38.4976,38.4347,38.4796,5854.0
2021-12-30 11:05:00,42.86,42.86,42.81,42.83,1862.0,38.4796,38.4796,38.4347,38.4527,1862.0
2021-12-30 11:10:00,42.82,42.87,42.78,42.84,9511.0,38.4437,38.4886,38.4078,38.4617,9511.0
2021-12-30 11:15:00,42.83,42.84,42.78,42.78,6100.0,38.4527,38.4617,38.4078,38.4078,6100.0
2021-12-30 11:20:00,42.8,42.84,42.79,42.82,4093.0,38.4258,38.4617,38.4168,38.4437,4093.0
2021-12-30 11:25:00,42.82,42.86,42.81,42.84,5956.0,38.4437,38.4796,38.4347,38.4617,5956.0
2021-12-30 11:30:00,42.85,42.9,42.85,42.89,3704.0,38.4707,38.5155,38.4707,38.5066,3704.0
2021-12-30 11:35:00,42.88,42.91,42.86,42.88,4791.0,38.4976,38.5245,38.4796,38.4976,4791.0
2021-12-30 11:40:00,42.87,42.88,42.84,42.86,3560.0,38.4886,38.4976,38.4617,38.4796,3560.0
2021-12-30 11:45:00,42.87,42.88,42.83,42.86,5882.0,38.4886,38.4976,38.4527,38.4796,5882.0
2021-12-30 11:50:00,42.85,42.86,42.84,42.85,2416.0,38.4707,38.4796,38.4617,38.4707,2416.0
2021-12-30 11:55:00,42.86,42.87,42.76,42.84,15608.0,38.4796,38.4886,38.3899,38.4617,15608.0
2021-12-30 12:00:00,42.83,42.83,42.79,42.82,4290.0,38.4527,38.4527,38.4168,38.4437,4290.0
2021-12-30 12:05:00,42.8,42.81,42.75,42.79,9508.0,38.4258,38.4347,38.3809,38.4168,9508.0
2021-12-30 12:10:00,42.79,42.79,42.76,42.78,3227.0,38.4168,38.4168,38.3899,38.4078,3227.0
2021-12-30 12:15:00,42.78,42.8,42.77,42.78,6012.0,38.4078,38.4258,38.3988,38.4078,6012.0
2021-12-30 12:20:00,42.78,42.79,42.77,42.79,2401.0,38.4078,38.4168,38.3988,38.4168,2401.0
2021-12-30 12:25:00,42.8,42.84,42.79,42.83,4241.0,38.4258,38.4617,38.4168,38.4527,4241.0
2021-12-30 12:30:00,42.83,42.84,42.81,42.84,1630.0,38.4527,38.4617,38.4347,38.4617,1630.0
2021-12-30 12:35:00,42.83,42.85,42.81,42.85,5717.0,38.4527,38.4707,38.4347,38.4707,5717.0
2021-12-30 12:40:00,42.86,42.86,42.83,42.84,2684.0,38.4796,38.4796,38.4527,38.4617,2684.0
2021-12-30 12:45:00,42.84,42.86,42.83,42.85,2764.0,38.4617,38.4796,38.4527,38.4707,2764.0
2021-12-30 12:50:00,42.85,42.85,42.82,42.82,4030.0,38.4707,38.4707,38.4437,38.4437,4030.0
2021-12-30 12:55:00,42.82,42.88,42.82,42.88,5435.0,38.4437,38.4976,38.4437,38.4976,5435.0
2021-12-30 13:00:00,42.89,42.92,42.88,42.91,2802.0,38.5066,38.5335,38.4976,38.5245,2802.0
2021-12-30 13:05:00,42.91,42.93,42.91,42.92,3426.0,38.5245,38.5425,38.5245,38.5335,3426.0
2021-12-30 13:10:00,42.92,42.92,42.91,42.91,3002.0,38.5335,38.5335,38.5245,38.5245,3002.0
2021-12-30 13:15:00,42.91,42.91,42.87,42.88,9514.0,38.5245,38.5245,38.4886,38.4976,9514.0
2021-12-30 13:20:00,42.87,42.88,42.8,42.8,7322.0,38.4886,38.4976,38.4258,38.4258,7322.0
2021-12-30 13:25:00,42.8,42.84,42.79,42.84,5652.0,38.4258,38.4617,38.4168,38.4617,5652.0
2021-12-30 13:30:00,42.84,42.86,42.83,42.84,7739.0,38.4617,38.4796,38.4527,38.4617,7739.0
2021-12-30 13:35:00,42.84,42.85,42.82,42.85,3557.0,38.4617,38.4707,38.4437,38.4707,3557.0
2021-12-30 13:40:00,42.85,42.85,42.81,42.82,6978.0,38.4707,38.4707,38.4347,38.4437,6978.0
2021-12-30 13:45:00,42.82,42.86,42.82,42.86,2839.0,38.4437,38.4796,38.4437,38.4796,2839.0
2021-12-30 13:50:00,42.85,42.91,42.85,42.91,7363.0,38.4707,38.5245,38.4707,38.5245,7363.0
2021-12-30 13:55:00,42.9,42.9,42.87,42.9,5259.0,38.5155,38.5155,38.4886,38.5155,5259.0
2021-12-30 14:00:00,42.89,42.95,42.87,42.94,5281.0,38.5066,38.5604,38.4886,38.5515,5281.0
2021-12-30 14:05:00,42.94,42.99,42.93,42.99,5439.0,38.5515,38.5963,38.5425,38.5963,5439.0
2021-12-30 14:10:00,42.99,43.01,42.98,43.0,6074.0,38.5963,38.6143,38.5874,38.6053,6074.0
2021-12-30 14:15:00,43.01,43.02,43.0,43.01,3529.0,38.6143,38.6233,38.6053,38.6143,3529.0
2021-12-30 14:20:00,43.01,43.03,43.0,43.01,4620.0,38.6143,38.6323,38.6053,38.6143,4620.0
2021-12-30 14:25:00,43.01,43.02,42.98,43.01,7412.0,38.6143,38.6233,38.5874,38.6143,7412.0
2021-12-30 14:30:00,43.01,43.01,42.98,43.0,3895.0,38.6143,38.6143,38.5874,38.6053,3895.0
2021-12-30 14:35:00,43.0,43.0,42.96,42.99,4960.0,38.6053,38.6053,38.5694,38.5963,4960.0
2021-12-30 14:40:00,42.98,42.98,42.96,42.98,5263.0,38.5874,38.5874,38.5694,38.5874,5263.0
2021-12-30 14:45:00,42.97,42.98,42.94,42.95,8041.0,38.5784,38.5874,38.5515,38.5604,8041.0
2021-12-30 14:50:00,42.94,42.94,42.92,42.92,3731.0,38.5515,38.5515,38.5335,38.5335,3731.0
2021-12-30 14:55:00,42.93,42.96,42.92,42.96,6912.0,38.5425,38.5694,38.5335,38.5694,6912.0
2021-12-30 15:00:00,42.96,42.99,42.95,42.99,6791.0,38.5694,38.5963,38.5604,38.5963,6791.0
2021-12-30 15:05:00,42.98,42.99,42.94,42.96,9629.0,38.5874,38.5963,38.5515,38.5694,9629.0
2021-12-30 15:10:00,42.97,42.99,42.95,42.98,4707.0,38.5784,38.5963,38.5604,38.5874,4707.0
2021-12-30 15:15:00,42.98,43.01,42.97,42.98,13247.0,38.5874,38.6143,38.5784,38.5874,13247.0
2021-12-30 15:20:00,42.98,42.98,42.95,42.96,8868.0,38.5874,38.5874,38.5604,38.5694,8868.0
2021-12-30 15:25:00,42.95,42.98,42.95,42.97,7264.0,38.5604,38.5874,38.5604,38.5784,7264.0
2021-12-30 15:30:00,42.97,43.0,42.88,42.92,20234.0,38.5784,38.6053,38.4976,38.5335,20234.0
2021-12-30 15:35:00,42.92,42.97,42.91,42.97,9616.0,38.5335,38.5784,38.5245,38.5784,9616.0
2021-12-30 15:40:00,42.96,42.97,42.93,42.97,11227.0,38.5694,38.5784,38.5425,38.5784,11227.0
2021-12-30 15:45:00,42.97,42.98,42.94,42.97,19224.0,38.5784,38.5874,38.5515,38.5784,19224.0
2021-12-30 15:50:00,42.96,42.96,42.88,42.93,44308.0,38.5694,38.5694,38.4976,38.5425,44308.0
2021-12-30 15:55:00,42.93,42.94,42.86,42.91,100525.0,38.5425,38.5515,38.4796,38.5245,100525.0
2021-12-31 09:30:00,42.79,42.95,42.7,42.95,16956.0,38.4168,38.5604,38.336,38.5604,16956.0
2021-12-31 09:35:00,42.95,43.11,42.95,43.11,7295.0,38.5604,38.7041,38.5604,38.7041,7295.0
2021-12-31 09:40:00,43.07,43.07,42.88,42.88,3974.0,38.6682,38.6682,38.4976,38.4976,3974.0
2021-12-31 09:45:00,42.98,43.08,42.94,43.07,7402.0,38.5874,38.6771,38.5515,38.6682,7402.0
2021-12-31 09:50:00,43.06,43.15,43.06,43.13,14450.0,38.6592,38.74,38.6592,38.722,14450.0
2021-12-31 09:55:00,43.13,43.13,43.06,43.06,1500.0,38.722,38.722,38.6592,38.6592,1500.0
2021-12-31 10:00:00,43.07,43.15,43.01,43.15,15090.0,38.6682,38.74,38.6143,38.74,15090.0
2021-12-31 10:05:00,43.15,43.15,43.07,43.08,3608.0,38.74,38.74,38.6682,38.6771,3608.0
2021-12-31 10:10:00,43.09,43.11,42.99,43.0,3169.0,38.6861,38.7041,38.5963,38.6053,3169.0
2021-12-31 10:15:00,43.0,43.02,42.95,42.96,5135.0,38.6053,38.6233,38.5604,38.5694,5135.0
2021-12-31 10:20:00,42.95,42.96,42.91,42.91,4044.0,38.5604,38.5694,38.5245,38.5245,4044.0
2021-12-31 10:25:00,42.9,42.91,42.86,42.88,4786.0,38.5155,38.5245,38.4796,38.4976,4786.0
2021-12-31 10:30:00,42.9,42.9,42.82,42.87,5232.0,38.5155,38.5155,38.4437,38.4886,5232.0
2021-12-31 10:35:00,42.86,42.9,42.83,42.83,9413.0,38.4796,38.5155,38.4527,38.4527,9413.0
2021-12-31 10:40:00,42.83,42.84,42.79,42.84,5096.0,38.4527,38.4617,38.4168,38.4617,5096.0
2021-12-31 10:45:00,42.83,42.88,42.8,42.85,4948.0,38.4527,38.4976,38.4258,38.4707,4948.0
2021-12-31 10:50:00,42.85,42.88,42.83,42.86,1808.0,38.4707,38.4976,38.4527,38.4796,1808.0
2021-12-31 10:55:00,42.86,42.9,42.85,42.89,2344.0,38.4796,38.5155,38.4707,38.5066,2344.0
2021-12-31 11:00:00,42.91,42.91,42.86,42.86,4294.0,38.5245,38.5245,38.4796,38.4796,4294.0
2021-12-31 11:05:00,42.85,42.85,42.83,42.85,2981.0,38.4707,38.4707,38.4527,38.4707,2981.0
2021-12-31 11:10:00,42.84,42.9,42.83,42.87,2659.0,38.4617,38.5155,38.4527,38.4886,2659.0
2021-12-31 11:15:00,42.86,42.86,42.82,42.83,6655.0,38.4796,38.4796,38.4437,38.4527,6655.0
2021-12-31 11:20:00,42.82,42.82,42.78,42.82,5588.0,38.4437,38.4437,38.4078,38.4437,5588.0
2021-12-31 11:25:00,42.8,42.82,42.78,42.78,3633.0,38.4258,38.4437,38.4078,38.4078,3633.0
2021-12-31 11:30:00,42.79,42.79,42.77,42.79,1412.0,38.4168,38.4168,38.3988,38.4168,1412.0
2021-12-31 11:35:00,42.78,42.82,42.78,42.82,3024.0,38.4078,38.4437,38.4078,38.4437,3024.0
2021-12-31 11:40:00,42.82,42.82,42.78,42.78,2992.0,38.4437,38.4437,38.4078,38.4078,2992.0
2021-12-31 11:45:00,42.79,42.8,42.77,42.78,1548.0,38.4168,38.4258,38.3988,38.4078,1548.0
2021-12-31 11:50:00,42.79,42.8,42.76,42.77,2107.0,38.4168,38.4258,38.3899,38.3988,2107.0
2021-12-31 11:55:00,42.79,42.79,42.74,42.74,3286.0,38.4168,38.4168,38.3719,38.3719,3286.0
2021-12-31 12:00:00,42.74,42.81,42.74,42.79,2136.0,38.3719,38.4347,38.3719,38.4168,2136.0
2021-12-31 12:05:00,42.8,42.8,42.8,42.8,124.0,38.4258,38.4258,38.4258,38.4258,124.0
2021-12-31 12:10:00,42.8,42.81,42.79,42.8,3012.0,38.4258,38.4347,38.4168,38.4258,3012.0
2021-12-31 12:15:00,42.8,42.8,42.76,42.77,6290.0,38.4258,38.4258,38.3899,38.3988,6290.0
2021-12-31 12:20:00,42.75,42.77,42.74,42.76,3908.0,38.3809,38.3988,38.3719,38.3899,3908.0
2021-12-31 12:25:00,42.76,42.77,42.75,42.76,1500.0,38.3899,38.3988,38.3809,38.3899,1500.0
2021-12-31 12:30:00,42.77,42.78,42.74,42.75,4160.0,38.3988,38.4078,38.3719,38.3809,4160.0
2021-12-31 12:35:00,42.74,42.8,42.74,42.79,2260.0,38.3719,38.4258,38.3719,38.4168,2260.0
2021-12-31 12:40:00,42.81,42.82,42.81,42.82,1110.0,38.4347,38.4437,38.4347,38.4437,1110.0
2021-12-31 12:45:00,42.83,42.89,42.83,42.89,4362.0,38.4527,38.5066,38.4527,38.5066,4362.0
2021-12-31 12:50:00,42.88,42.93,42.88,42.9,7235.0,38.4976,38.5425,38.4976,38.5155,7235.0
2021-12-31 12:55:00,42.91,42.94,42.9,42.93,8449.0,38.5245,38.5515,38.5155,38.5425,8449.0
2021-12-31 13:00:00,42.93,42.93,42.91,42.92,7677.0,38.5425,38.5425,38.5245,38.5335,7677.0
2021-12-31 13:05:00,42.92,42.94,42.92,42.93,4931.0,38.5335,38.5515,38.5335,38.5425,4931.0
2021-12-31 13:10:00,42.93,42.95,42.93,42.95,4070.0,38.5425,38.5604,38.5425,38.5604,4070.0
2021-12-31 13:15:00,42.95,42.95,42.89,42.9,10828.0,38.5604,38.5604,38.5066,38.5155,10828.0
2021-12-31 13:20:00,42.9,42.92,42.89,42.91,1529.0,38.5155,38.5335,38.5066,38.5245,1529.0
2021-12-31 13:25:00,42.91,42.92,42.91,42.91,3659.0,38.5245,38.5335,38.5245,38.5245,3659.0
2021-12-31 13:30:00,42.92,42.96,42.9,42.9,10554.0,38.5335,38.5694,38.5155,38.5155,10554.0
2021-12-31 13:35:00,42.9,42.92,42.89,42.9,2086.0,38.5155,38.5335,38.5066,38.5155,2086.0
2021-12-31 13:40:00,42.9,42.9,42.87,42.9,8076.0,38.5155,38.5155,38.4886,38.5155,8076.0
2021-12-31 13:45:00,42.91,42.91,42.88,42.89,2605.0,38.5245,38.5245,38.4976,38.5066,2605.0
2021-12-31 13:50:00,42.89,42.89,42.88,42.89,2438.0,38.5066,38.5066,38.4976,38.5066,2438.0
2021-12-31 13:55:00,42.9,42.91,42.89,42.9,6140.0,38.5155,38.5245,38.5066,38.5155,6140.0
2021-12-31 14:00:00,42.9,42.95,42.89,42.95,8054.0,38.5155,38.5604,38.5066,38.5604,8054.0
2021-12-31 14:05:00,42.94,42.99,42.94,42.98,6881.0,38.5515,38.5963,38.5515,38.5874,6881.0
2021-12-31 14:10:00,42.99,43.01,42.99,43.0,3010.0,38.5963,38.6143,38.5963,38.6053,3010.0
2021-12-31 14:15:00,43.0,43.0,42.95,42.95,3058.0,38.6053,38.6053,38.5604,38.5604,3058.0
2021-12-31 14:20:00,42.94,42.95,42.92,42.94,4406.0,38.5515,38.5604,38.5335,38.5515,4406.0
2021-12-31 14:25:00,42.95,42.99,42.95,42.98,3175.0,38.5604,38.5963,38.5604,38.5874,3175.0
2021-12-31 14:30:00,42.98,43.01,42.97,42.97,6307.0,38.5874,38.6143,38.5784,38.5784,6307.0
2021-12-31 14:35:00,42.98,43.02,42.97,43.02,4231.0,38.5874,38.6233,38.5784,38.6233,4231.0
2021-12-31 14:40:00,43.02,43.02,43.0,43.01,2139.0,38.6233,38.6233,38.6053,38.6143,2139.0
2021-12-31 14:45:00,43.01,43.03,43.0,43.02,2288.0,38.6143,38.6323,38.6053,38.6233,2288.0
2021-12-31 14:50:00,43.01,43.07,43.01,43.07,4202.0,38.6143,38.6682,38.6143,38.6682,4202.0
2021-12-31 14:55:00,43.07,43.08,43.06,43.08,6481.0,38.6682,38.6771,38.6592,38.6771,6481.0
2021-12-31 15:00:00,43.08,43.17,43.08,43.17,17292.0,38.6771,38.7579,38.6771,38.7579,17292.0
2021-12-31 15:05:00,43.17,43.18,43.16,43.18,5104.0,38.7579,38.7669,38.749,38.7669,5104.0
2021-12-31 15:10:00,43.17,43.2,43.14,43.15,10109.0,38.7579,38.7849,38.731,38.74,10109.0
2021-12-31 15:15:00,43.14,43.15,43.12,43.13,6912.0,38.731,38.74,38.7131,38.722,6912.0
2021-12-31 15:20:00,43.14,43.15,43.11,43.14,7586.0,38.731,38.74,38.7041,38.731,7586.0
2021-12-31 15:25:00,43.15,43.2,43.14,43.19,10015.0,38.74,38.7849,38.731,38.7759,10015.0
2021-12-31 15:30:00,43.19,43.21,43.11,43.12,19385.0,38.7759,38.7939,38.7041,38.7131,19385.0
2021-12-31 15:35:00,43.12,43.17,43.1,43.16,18988.0,38.7131,38.7579,38.6951,38.749,18988.0
2021-12-31 15:40:00,43.16,43.18,43.14,43.18,28929.0,38.749,38.7669,38.731,38.7669,28929.0
2021-12-31 15:45:00,43.18,43.23,43.17,43.22,20634.0,38.7669,38.8118,38.7579,38.8028,20634.0
2021-12-31 15:50:00,43.22,43.23,43.11,43.12,30783.0,38.8028,38.8118,38.7041,38.7131,30783.0
2021-12-31 15:55:00,43.11,43.13,43.06,43.08,64081.0,38.7041,38.722,38.6592,38.6771,64081.0
2022-01-03 09:30:00,43.22,43.36,42.99,43.16,48432.0,38.8028,38.9285,38.5963,38.749,48432.0
2022-01-03 09:35:00,43.21,43.21,42.8,42.98,18913.0,38.7939,38.7939,38.4258,38.5874,18913.0
2022-01-03 09:40:00,42.99,42.99,42.79,42.86,10215.0,38.5963,38.5963,38.4168,38.4796,10215.0
2022-01-03 09:45:00,42.85,42.89,42.63,42.63,11590.0,38.4707,38.5066,38.2731,38.2731,11590.0
2022-01-03 09:50:00,42.62,42.77,42.57,42.77,15495.0,38.2642,38.3988,38.2193,38.3988,15495.0
2022-01-03 09:55:00,42.76,42.9,42.75,42.84,9340.0,38.3899,38.5155,38.3809,38.4617,9340.0
2022-01-03 10:00:00,42.84,42.86,42.75,42.79,15108.0,38.4617,38.4796,38.3809,38.4168,15108.0
2022-01-03 10:05:00,42.79,42.85,42.58,42.61,22532.0,38.4168,38.4707,38.2282,38.2552,22532.0
2022-01-03 10:10:00,42.59,42.64,42.54,42.57,21113.0,38.2372,38.2821,38.1923,38.2193,21113.0
2022-01-03 10:15:00,42.56,42.62,42.41,42.41,32048.0,38.2103,38.2642,38.0756,38.0756,32048.0
2022-01-03 10:20:00,42.41,42.56,42.41,42.55,24500.0,38.0756,38.2103,38.0756,38.2013,24500.0
2022-01-03 10:25:00,42.55,42.74,42.53,42.65,42892.0,38.2013,38.3719,38.1834,38.2911,42892.0
2022-01-03 10:30:00,42.65,42.65,42.42,42.5,14574.0,38.2911,38.2911,38.0846,38.1564,14574.0
2022-01-03 10:35:00,42.51,42.53,42.44,42.53,27956.0,38.1654,38.1834,38.1026,38.1834,27956.0
2022-01-03 10:40:00,42.54,42.54,42.43,42.45,18034.0,38.1923,38.1923,38.0936,38.1115,18034.0
2022-01-03 10:45:00,42.45,42.45,42.32,42.35,30718.0,38.1115,38.1115,37.9948,38.0218,30718.0
2022-01-03 10:50:00,42.35,42.4,42.29,42.36,10432.0,38.0218,38.0666,37.9679,38.0307,10432.0
2022-01-03 10:55:00,42.36,42.36,42.31,42.33,10284.0,38.0307,38.0307,37.9858,38.0038,10284.0
2022-01-03 11:00:00,42.32,42.35,42.29,42.32,15215.0,37.9948,38.0218,37.9679,37.9948,15215.0
2022-01-03 11:05:00,42.3,42.3,42.1,42.1,22125.0,37.9769,37.9769,37.7973,37.7973,22125.0
2022-01-03 11:10:00,42.12,42.23,42.11,42.14,15112.0,37.8153,37.914,37.8063,37.8332,15112.0
2022-01-03 11:15:00,42.14,42.18,42.11,42.14,10595.0,37.8332,37.8691,37.8063,37.8332,10595.0
2022-01-03 11:20:00,42.13,42.13,42.08,42.09,20217.0,37.8242,37.8242,37.7793,37.7883,20217.0
2022-01-03 11:25:00,42.09,42.11,42.04,42.09,28121.0,37.7883,37.8063,37.7434,37.7883,28121.0
2022-01-03 11:30:00,42.08,42.09,41.94,41.96,29884.0,37.7793,37.7883,37.6537,37.6716,29884.0
2022-01-03 11:35:00,41.97,42.03,41.94,42.03,24047.0,37.6806,37.7345,37.6537,37.7345,24047.0
2022-01-03 11:40:00,42.02,42.09,42.01,42.07,13411.0,37.7255,37.7883,37.7165,37.7704,13411.0
2022-01-03 11:45:00,42.07,42.18,42.05,42.14,26970.0,37.7704,37.8691,37.7524,37.8332,26970.0
2022-01-03 11:50:00,42.13,42.14,42.05,42.06,11831.0,37.8242,37.8332,37.7524,37.7614,11831.0
2022-01-03 11:55:00,42.07,42.08,42.02,42.08,24079.0,37.7704,37.7793,37.7255,37.7793,24079.0
2022-01-03 12:00:00,42.09,42.48,42.07,42.48,50001.0,37.7883,38.1385,37.7704,38.1385,50001.0
2022-01-03 12:05:00,42.47,42.71,42.47,42.68,102137.0,38.1295,38.345,38.1295,38.318,102137.0
2022-01-03 12:10:00,42.67,42.71,42.59,42.61,22806.0,38.309,38.345,38.2372,38.2552,22806.0
2022-01-03 12:15:00,42.62,42.62,42.52,42.62,15408.0,38.2642,38.2642,38.1744,38.2642,15408.0
2022-01-03 12:20:00,42.62,42.66,42.6,42.66,11840.0,38.2642,38.3001,38.2462,38.3001,11840.0
2022-01-03 12:25:00,42.64,42.72,42.63,42.69,13632.0,38.2821,38.3539,38.2731,38.327,13632.0
2022-01-03 12:30:00,42.68,42.71,42.64,42.64,12992.0,38.318,38.345,38.2821,38.2821,12992.0
2022-01-03 12:35:00,42.65,42.78,42.65,42.76,24560.0,38.2911,38.4078,38.2911,38.3899,24560.0
2022-01-03 12:40:00,42.76,42.83,42.75,42.79,12768.0,38.3899,38.4527,38.3809,38.4168,12768.0
2022-01-03 12:45:00,42.79,42.82,42.76,42.77,9094.0,38.4168,38.4437,38.3899,38.3988,9094.0
2022-01-03 12:50:00,42.76,42.81,42.69,42.69,18101.0,38.3899,38.4347,38.327,38.327,18101.0
2022-01-03 12:55:00,42.69,42.71,42.66,42.66,7441.0,38.327,38.345,38.3001,38.3001,7441.0
2022-01-03 13:00:00,42.66,42.69,42.63,42.66,14405.0,38.3001,38.327,38.2731,38.3001,14405.0
2022-01-03 13:05:00,42.67,42.72,42.67,42.7,5558.0,38.309,38.3539,38.309,38.336,5558.0
2022-01-03 13:10:00,42.69,42.83,42.69,42.81,10567.0,38.327,38.4527,38.327,38.4347,10567.0
2022-01-03 13:15:00,42.82,42.85,42.8,42.84,6801.0,38.4437,38.4707,38.4258,38.4617,6801.0
2022-01-03 13:20:00,42.84,42.9,42.82,42.86,7408.0,38.4617,38.5155,38.4437,38.4796,7408.0
2022-01-03 13:25:00,42.87,42.87,42.8,42.84,8598.0,38.4886,38.4886,38.4258,38.4617,8598.0
2022-01-03 13:30:00,42.85,42.86,42.83,42.86,3969.0,38.4707,38.4796,38.4527,38.4796,3969.0
2022-01-03 13:35:00,42.89,42.9,42.83,42.87,11230.0,38.5066,38.5155,38.4527,38.4886,11230.0
2022-01-03 13:40:00,42.86,42.9,42.85,42.9,3345.0,38.4796,38.5155,38.4707,38.5155,3345.0
2022-01-03 13:45:00,42.9,42.9,42.88,42.9,4429.0,38.5155,38.5155,38.4976,38.5155,4429.0
2022-01-03 13:50:00,42.9,42.9,42.77,42.77,22879.0,38.5155,38.5155,38.3988,38.3988,22879.0
2022-01-03 13:55:00,42.77,42.85,42.77,42.84,14310.0,38.3988,38.4707,38.3988,38.4617,14310.0
2022-01-03 14:00:00,42.84,42.86,42.78,42.78,4538.0,38.4617,38.4796,38.4078,38.4078,4538.0
2022-01-03 14:05:00,42.78,42.81,42.73,42.8,15981.0,38.4078,38.4347,38.3629,38.4258,15981.0
2022-01-03 14:10:00,42.81,42.87,42.77,42.85,6696.0,38.4347,38.4886,38.3988,38.4707,6696.0
2022-01-03 14:15:00,42.86,42.93,42.84,42.88,11445.0,38.4796,38.5425,38.4617,38.4976,11445.0
2022-01-03 14:20:00,42.87,42.87,42.75,42.75,20360.0,38.4886,38.4886,38.3809,38.3809,20360.0
2022-01-03 14:25:00,42.76,42.8,42.75,42.77,4992.0,38.3899,38.4258,38.3809,38.3988,4992.0
2022-01-03 14:30:00,42.78,42.84,42.73,42.73,16012.0,38.4078,38.4617,38.3629,38.3629,16012.0
2022-01-03 14:35:00,42.74,42.78,42.74,42.77,8783.0,38.3719,38.4078,38.3719,38.3988,8783.0
2022-01-03 14:40:00,42.78,42.8,42.77,42.79,10512.0,38.4078,38.4258,38.3988,38.4168,10512.0
2022-01-03 14:45:00,42.79,42.85,42.77,42.82,30744.0,38.4168,38.4707,38.3988,38.4437,30744.0
2022-01-03 14:50:00,42.84,42.85,42.82,42.84,3604.0,38.4617,38.4707,38.4437,38.4617,3604.0
2022-01-03 14:55:00,42.85,42.88,42.84,42.86,11919.0,38.4707,38.4976,38.4617,38.4796,11919.0
2022-01-03 15:00:00,42.85,42.85,42.81,42.84,15325.0,38.4707,38.4707,38.4347,38.4617,15325.0
2022-01-03 15:05:00,42.83,42.84,42.81,42.82,7046.0,38.4527,38.4617,38.4347,38.4437,7046.0
2022-01-03 15:10:00,42.82,42.87,42.77,42.81,25280.0,38.4437,38.4886,38.3988,38.4347,25280.0
2022-01-03 15:15:00,42.82,42.85,42.73,42.78,13078.0,38.4437,38.4707,38.3629,38.4078,13078.0
2022-01-03 15:20:00,42.79,42.9,42.79,42.88,14215.0,38.4168,38.5155,38.4168,38.4976,14215.0
2022-01-03 15:25:00,42.88,42.92,42.87,42.89,14652.0,38.4976,38.5335,38.4886,38.5066,14652.0
2022-01-03 15:30:00,42.91,42.97,42.9,42.96,21319.0,38.5245,38.5784,38.5155,38.5694,21319.0
2022-01-03 15:35:00,42.96,42.99,42.84,42.85,37735.0,38.5694,38.5963,38.4617,38.4707,37735.0
2022-01-03 15:40:00,42.85,42.93,42.83,42.91,23201.0,38.4707,38.5425,38.4527,38.5245,23201.0
2022-01-03 15:45:00,42.91,42.99,42.9,42.98,27597.0,38.5245,38.5963,38.5155,38.5874,27597.0
2022-01-03 15:50:00,42.98,43.03,42.89,42.93,79072.0,38.5874,38.6323,38.5066,38.5425,79072.0
2022-01-03 15:55:00,42.93,42.98,42.92,42.97,94289.0,38.5425,38.5874,38.5335,38.5784,94289.0
2022-01-04 09:30:00,43.01,43.3,42.98,43.11,44235.0,38.6143,38.8747,38.5874,38.7041,44235.0
2022-01-04 09:35:00,43.03,43.18,42.82,42.95,20202.0,38.6323,38.7669,38.4437,38.5604,20202.0
2022-01-04 09:40:00,42.9,43.01,42.69,42.7,15907.0,38.5155,38.6143,38.327,38.336,15907.0
2022-01-04 09:45:00,42.68,42.8,42.66,42.75,13568.0,38.318,38.4258,38.3001,38.3809,13568.0
2022-01-04 09:50:00,42.79,42.84,42.75,42.78,4529.0,38.4168,38.4617,38.3809,38.4078,4529.0
2022-01-04 09:55:00,42.8,42.85,42.73,42.79,13051.0,38.4258,38.4707,38.3629,38.4168,13051.0
2022-01-04 10:00:00,42.76,42.93,42.71,42.88,15923.0,38.3899,38.5425,38.345,38.4976,15923.0
2022-01-04 10:05:00,42.87,42.9,42.82,42.9,11909.0,38.4886,38.5155,38.4437,38.5155,11909.0
2022-01-04 10:10:00,42.9,42.91,42.8,42.84,10518.0,38.5155,38.5245,38.4258,38.4617,10518.0
2022-01-04 10:15:00,42.86,42.93,42.79,42.93,14767.0,38.4796,38.5425,38.4168,38.5425,14767.0
2022-01-04 10:20:00,42.92,42.92,42.77,42.85,15023.0,38.5335,38.5335,38.3988,38.4707,15023.0
2022-01-04 10:25:00,42.87,42.87,42.68,42.71,15609.0,38.4886,38.4886,38.318,38.345,15609.0
2022-01-04 10:30:00,42.73,42.89,42.73,42.87,12772.0,38.3629,38.5066,38.3629,38.4886,12772.0
2022-01-04 10:35:00,42.87,42.89,42.84,42.88,19827.0,38.4886,38.5066,38.4617,38.4976,19827.0
2022-01-04 10:40:00,42.89,42.93,42.85,42.87,9040.0,38.5066,38.5425,38.4707,38.4886,9040.0
2022-01-04 10:45:00,42.85,42.94,42.83,42.94,59192.0,38.4707,38.5515,38.4527,38.5515,59192.0
2022-01-04 10:50:00,42.96,42.98,42.78,42.85,47092.0,38.5694,38.5874,38.4078,38.4707,47092.0
2022-01-04 10:55:00,42.86,42.9,42.8,42.9,27249.0,38.4796,38.5155,38.4258,38.5155,27249.0
2022-01-04 11:00:00,42.89,42.9,42.73,42.84,165466.0,38.5066,38.5155,38.3629,38.4617,165466.0
2022-01-04 11:05:00,42.83,42.83,42.74,42.79,17300.0,38.4527,38.4527,38.3719,38.4168,17300.0
2022-01-04 11:10:00,42.79,42.8,42.68,42.68,12721.0,38.4168,38.4258,38.318,38.318,12721.0
2022-01-04 11:15:00,42.69,42.75,42.69,42.7,23106.0,38.327,38.3809,38.327,38.336,23106.0
2022-01-04 11:20:00,42.67,42.73,42.64,42.73,16905.0,38.309,38.3629,38.2821,38.3629,16905.0
2022-01-04 11:25:00,42.73,42.75,42.69,42.75,14597.0,38.3629,38.3809,38.327,38.3809,14597.0
2022-01-04 11:30:00,42.75,42.88,42.73,42.86,21021.0,38.3809,38.4976,38.3629,38.4796,21021.0
2022-01-04 11:35:00,42.85,42.87,42.81,42.87,5947.0,38.4707,38.4886,38.4347,38.4886,5947.0
2022-01-04 11:40:00,42.86,42.87,42.81,42.83,9176.0,38.4796,38.4886,38.4347,38.4527,9176.0
2022-01-04 11:45:00,42.83,42.84,42.76,42.78,24456.0,38.4527,38.4617,38.3899,38.4078,24456.0
2022-01-04 11:50:00,42.78,42.81,42.75,42.79,7022.0,38.4078,38.4347,38.3809,38.4168,7022.0
2022-01-04 11:55:00,42.77,42.79,42.7,42.73,11123.0,38.3988,38.4168,38.336,38.3629,11123.0
2022-01-04 12:00:00,42.69,42.73,42.66,42.71,12945.0,38.327,38.3629,38.3001,38.345,12945.0
2022-01-04 12:05:00,42.7,42.7,42.65,42.66,9054.0,38.336,38.336,38.2911,38.3001,9054.0
2022-01-04 12:10:00,42.65,42.69,42.64,42.66,9275.0,38.2911,38.327,38.2821,38.3001,9275.0
2022-01-04 12:15:00,42.66,42.67,42.63,42.64,6919.0,38.3001,38.309,38.2731,38.2821,6919.0
2022-01-04 12:20:00,42.63,42.63,42.54,42.55,15548.0,38.2731,38.2731,38.1923,38.2013,15548.0
2022-01-04 12:25:00,42.56,42.6,42.54,42.57,9928.0,38.2103,38.2462,38.1923,38.2193,9928.0
2022-01-04 12:30:00,42.56,42.65,42.56,42.65,8605.0,38.2103,38.2911,38.2103,38.2911,8605.0
2022-01-04 12:35:00,42.69,42.7,42.6,42.65,23626.0,38.327,38.336,38.2462,38.2911,23626.0
2022-01-04 12:40:00,42.62,42.68,42.61,42.64,8006.0,38.2642,38.318,38.2552,38.2821,8006.0
2022-01-04 12:45:00,42.63,42.63,42.6,42.6,8836.0,38.2731,38.2731,38.2462,38.2462,8836.0
2022-01-04 12:50:00,42.59,42.62,42.52,42.54,7922.0,38.2372,38.2642,38.1744,38.1923,7922.0
2022-01-04 12:55:00,42.53,42.56,42.48,42.51,7400.0,38.1834,38.2103,38.1385,38.1654,7400.0
2022-01-04 13:00:00,42.54,42.56,42.53,42.53,8416.0,38.1923,38.2103,38.1834,38.1834,8416.0
2022-01-04 13:05:00,42.54,42.54,42.49,42.51,18933.0,38.1923,38.1923,38.1474,38.1654,18933.0
2022-01-04 13:10:00,42.49,42.52,42.45,42.5,17152.0,38.1474,38.1744,38.1115,38.1564,17152.0
2022-01-04 13:15:00,42.48,42.56,42.48,42.56,27582.0,38.1385,38.2103,38.1385,38.2103,27582.0
2022-01-04 13:20:00,42.58,42.64,42.58,42.61,6420.0,38.2282,38.2821,38.2282,38.2552,6420.0
2022-01-04 13:25:00,42.63,42.68,42.62,42.66,5445.0,38.2731,38.318,38.2642,38.3001,5445.0
2022-01-04 13:30:00,42.67,42.69,42.56,42.56,8254.0,38.309,38.327,38.2103,38.2103,8254.0
2022-01-04 13:35:00,42.57,42.58,42.51,42.54,7465.0,38.2193,38.2282,38.1654,38.1923,7465.0
2022-01-04 13:40:00,42.53,42.6,42.51,42.6,6649.0,38.1834,38.2462,38.1654,38.2462,6649.0
2022-01-04 13:45:00,42.59,42.62,42.58,42.6,5597.0,38.2372,38.2642,38.2282,38.2462,5597.0
2022-01-04 13:50:00,42.6,42.6,42.5,42.52,12559.0,38.2462,38.2462,38.1564,38.1744,12559.0
2022-01-04 13:55:00,42.52,42.56,42.5,42.56,10024.0,38.1744,38.2103,38.1564,38.2103,10024.0
2022-01-04 14:00:00,42.56,42.59,42.53,42.55,11840.0,38.2103,38.2372,38.1834,38.2013,11840.0
2022-01-04 14:05:00,42.56,42.58,42.52,42.56,24292.0,38.2103,38.2282,38.1744,38.2103,24292.0
2022-01-04 14:10:00,42.56,42.56,42.51,42.53,6373.0,38.2103,38.2103,38.1654,38.1834,6373.0
2022-01-04 14:15:00,42.53,42.61,42.51,42.6,15099.0,38.1834,38.2552,38.1654,38.2462,15099.0
2022-01-04 14:20:00,42.6,42.65,42.58,42.59,8527.0,38.2462,38.2911,38.2282,38.2372,8527.0
2022-01-04 14:25:00,42.59,42.64,42.59,42.62,8265.0,38.2372,38.2821,38.2372,38.2642,8265.0
2022-01-04 14:30:00,42.62,42.65,42.6,42.6,12025.0,38.2642,38.2911,38.2462,38.2462,12025.0
2022-01-04 14:35:00,42.61,42.62,42.61,42.62,5629.0,38.2552,38.2642,38.2552,38.2642,5629.0
2022-01-04 14:40:00,42.62,42.66,42.62,42.66,7658.0,38.2642,38.3001,38.2642,38.3001,7658.0
2022-01-04 14:45:00,42.65,42.66,42.58,42.59,13751.0,38.2911,38.3001,38.2282,38.2372,13751.0
2022-01-04 14:50:00,42.57,42.58,42.52,42.57,7975.0,38.2193,38.2282,38.1744,38.2193,7975.0
2022-01-04 14:55:00,42.57,42.62,42.56,42.58,15272.0,38.2193,38.2642,38.2103,38.2282,15272.0
2022-01-04 15:00:00,42.58,42.64,42.55,42.59,26473.0,38.2282,38.2821,38.2013,38.2372,26473.0
2022-01-04 15:05:00,42.61,42.63,42.59,42.6,7447.0,38.2552,38.2731,38.2372,38.2462,7447.0
2022-01-04 15:10:00,42.6,42.62,42.58,42.62,5787.0,38.2462,38.2642,38.2282,38.2642,5787.0
2022-01-04 15:15:00,42.62,42.65,42.61,42.64,6814.0,38.2642,38.2911,38.2552,38.2821,6814.0
2022-01-04 15:20:00,42.63,42.68,42.62,42.66,12360.0,38.2731,38.318,38.2642,38.3001,12360.0
2022-01-04 15:25:00,42.66,42.67,42.58,42.63,22682.0,38.3001,38.309,38.2282,38.2731,22682.0
2022-01-04 15:30:00,42.64,42.65,42.6,42.64,47952.0,38.2821,38.2911,38.2462,38.2821,47952.0
2022-01-04 15:35:00,42.64,42.71,42.63,42.67,30525.0,38.2821,38.345,38.2731,38.309,30525.0
2022-01-04 15:40:00,42.66,42.74,42.66,42.72,19910.0,38.3001,38.3719,38.3001,38.3539,19910.0
2022-01-04 15:45:00,42.71,42.73,42.62,42.68,45313.0,38.345,38.3629,38.2642,38.318,45313.0
2022-01-04 15:50:00,42.7,42.74,42.68,42.71,42476.0,38.336,38.3719,38.318,38.345,42476.0
2022-01-04 15:55:00,42.7,42.7,42.58,42.63,164871.0,38.336,38.336,38.2282,38.2731,164871.0
2022-01-05 09:30:00,41.97,42.21,41.55,41.86,119832.0,37.6806,37.8961,37.3035,37.5818,119832.0
2022-01-05 09:35:00,41.85,42.0,41.77,41.92,25228.0,37.5729,37.7075,37.501,37.6357,25228.0
2022-01-05 09:40:00,42.0,42.02,41.83,41.87,22672.0,37.7075,37.7255,37.5549,37.5908,22672.0
2022-01-05 09:45:00,41.87,41.91,41.62,41.66,20739.0,37.5908,37.6267,37.3664,37.4023,20739.0
2022-01-05 09:50:00,41.64,41.75,41.59,41.66,18014.0,37.3843,37.4831,37.3394,37.4023,18014.0
2022-01-05 09:55:00,41.63,41.78,41.61,41.67,44024.0,37.3753,37.51,37.3574,37.4113,44024.0
2022-01-05 10:00:00,41.67,41.68,41.47,41.53,23166.0,37.4113,37.4202,37.2317,37.2856,23166.0
2022-01-05 10:05:00,41.51,41.65,41.51,41.64,18125.0,37.2676,37.3933,37.2676,37.3843,18125.0
2022-01-05 10:10:00,41.63,41.75,41.6,41.6,13495.0,37.3753,37.4831,37.3484,37.3484,13495.0
2022-01-05 10:15:00,41.62,41.62,41.44,41.47,35667.0,37.3664,37.3664,37.2048,37.2317,35667.0
2022-01-05 10:20:00,41.47,41.51,41.43,41.49,22857.0,37.2317,37.2676,37.1958,37.2496,22857.0
2022-01-05 10:25:00,41.51,41.53,41.45,41.53,30013.0,37.2676,37.2856,37.2137,37.2856,30013.0
2022-01-05 10:30:00,41.51,41.53,41.48,41.5,26969.0,37.2676,37.2856,37.2407,37.2586,26969.0
2022-01-05 10:35:00,41.5,41.54,41.44,41.54,40467.0,37.2586,37.2945,37.2048,37.2945,40467.0
2022-01-05 10:40:00,41.53,41.55,41.41,41.42,24252.0,37.2856,37.3035,37.1778,37.1868,24252.0
2022-01-05 10:45:00,41.42,41.42,41.22,41.24,48521.0,37.1868,37.1868,37.0072,37.0252,48521.0
2022-01-05 10:50:00,41.23,41.29,41.18,41.27,26513.0,37.0162,37.0701,36.9713,37.0521,26513.0
2022-01-05 10:55:00,41.26,41.41,41.2,41.36,71433.0,37.0432,37.1778,36.9893,37.1329,71433.0
2022-01-05 11:00:00,41.37,41.66,41.36,41.66,30605.0,37.1419,37.4023,37.1329,37.4023,30605.0
2022-01-05 11:05:00,41.64,41.95,41.64,41.93,82640.0,37.3843,37.6626,37.3843,37.6447,82640.0
2022-01-05 11:10:00,41.94,41.96,41.86,41.91,38383.0,37.6537,37.6716,37.5818,37.6267,38383.0
2022-01-05 11:15:00,41.9,41.95,41.74,41.74,22591.0,37.6177,37.6626,37.4741,37.4741,22591.0
2022-01-05 11:20:00,41.73,41.88,41.7,41.74,19573.0,37.4651,37.5998,37.4382,37.4741,19573.0
2022-01-05 11:25:00,41.73,41.73,41.59,41.6,16382.0,37.4651,37.4651,37.3394,37.3484,16382.0
2022-01-05 11:30:00,41.59,41.63,41.5,41.57,18798.0,37.3394,37.3753,37.2586,37.3215,18798.0
2022-01-05 11:35:00,41.58,41.64,41.52,41.61,15481.0,37.3304,37.3843,37.2766,37.3574,15481.0
2022-01-05 11:40:00,41.61,41.63,41.5,41.54,13185.0,37.3574,37.3753,37.2586,37.2945,13185.0
2022-01-05 11:45:00,41.53,41.61,41.52,41.6,16653.0,37.2856,37.3574,37.2766,37.3484,16653.0
2022-01-05 11:50:00,41.61,41.63,41.58,41.63,14566.0,37.3574,37.3753,37.3304,37.3753,14566.0
2022-01-05 11:55:00,41.62,41.73,41.61,41.72,14763.0,37.3664,37.4651,37.3574,37.4561,14763.0
2022-01-05 12:00:00,41.72,41.79,41.71,41.79,7960.0,37.4561,37.519,37.4472,37.519,7960.0
2022-01-05 12:05:00,41.79,41.89,41.78,41.88,13497.0,37.519,37.6088,37.51,37.5998,13497.0
2022-01-05 12:10:00,41.88,41.95,41.87,41.95,11092.0,37.5998,37.6626,37.5908,37.6626,11092.0
2022-01-05 12:15:00,41.95,41.96,41.91,41.94,10718.0,37.6626,37.6716,37.6267,37.6537,10718.0
2022-01-05 12:20:00,41.93,42.03,41.93,42.02,10753.0,37.6447,37.7345,37.6447,37.7255,10753.0
2022-01-05 12:25:00,42.04,42.07,42.0,42.01,17033.0,37.7434,37.7704,37.7075,37.7165,17033.0
2022-01-05 12:30:00,42.0,42.0,41.93,41.95,40756.0,37.7075,37.7075,37.6447,37.6626,40756.0
2022-01-05 12:35:00,41.95,42.0,41.94,41.94,18409.0,37.6626,37.7075,37.6537,37.6537,18409.0
2022-01-05 12:40:00,41.94,41.99,41.9,41.98,15453.0,37.6537,37.6985,37.6177,37.6896,15453.0
2022-01-05 12:45:00,41.97,42.08,41.97,42.07,9406.0,37.6806,37.7793,37.6806,37.7704,9406.0
2022-01-05 12:50:00,42.06,42.08,42.01,42.07,7978.0,37.7614,37.7793,37.7165,37.7704,7978.0
2022-01-05 12:55:00,42.07,42.14,42.03,42.12,20813.0,37.7704,37.8332,37.7345,37.8153,20813.0
2022-01-05 13:00:00,42.1,42.1,42.02,42.03,109865.0,37.7973,37.7973,37.7255,37.7345,109865.0
2022-01-05 13:05:00,42.02,42.04,41.97,41.98,15424.0,37.7255,37.7434,37.6806,37.6896,15424.0
2022-01-05 13:10:00,41.98,41.98,41.89,41.93,19712.0,37.6896,37.6896,37.6088,37.6447,19712.0
2022-01-05 13:15:00,41.93,41.97,41.91,41.95,14572.0,37.6447,37.6806,37.6267,37.6626,14572.0
2022-01-05 13:20:00,41.95,41.96,41.89,41.93,21695.0,37.6626,37.6716,37.6088,37.6447,21695.0
2022-01-05 13:25:00,41.94,41.94,41.84,41.86,12917.0,37.6537,37.6537,37.5639,37.5818,12917.0
2022-01-05 13:30:00,41.87,41.88,41.83,41.86,7172.0,37.5908,37.5998,37.5549,37.5818,7172.0
2022-01-05 13:35:00,41.87,41.88,41.83,41.83,11367.0,37.5908,37.5998,37.5549,37.5549,11367.0
2022-01-05 13:40:00,41.84,41.87,41.82,41.86,6561.0,37.5639,37.5908,37.5459,37.5818,6561.0
2022-01-05 13:45:00,41.87,41.92,41.86,41.9,7008.0,37.5908,37.6357,37.5818,37.6177,7008.0
2022-01-05 13:50:00,41.89,41.91,41.88,41.91,8672.0,37.6088,37.6267,37.5998,37.6267,8672.0
2022-01-05 13:55:00,41.9,41.92,41.89,41.9,9611.0,37.6177,37.6357,37.6088,37.6177,9611.0
2022-01-05 14:00:00,41.88,41.97,41.83,41.86,14392.0,37.5998,37.6806,37.5549,37.5818,14392.0
2022-01-05 14:05:00,41.86,41.87,41.69,41.74,22907.0,37.5818,37.5908,37.4292,37.4741,22907.0
2022-01-05 14:10:00,41.71,41.74,41.62,41.69,53190.0,37.4472,37.4741,37.3664,37.4292,53190.0
2022-01-05 14:15:00,41.68,41.74,41.64,41.66,19431.0,37.4202,37.4741,37.3843,37.4023,19431.0
2022-01-05 14:20:00,41.67,41.75,41.66,41.72,12230.0,37.4113,37.4831,37.4023,37.4561,12230.0
2022-01-05 14:25:00,41.73,41.78,41.62,41.63,33424.0,37.4651,37.51,37.3664,37.3753,33424.0
2022-01-05 14:30:00,41.64,41.71,41.64,41.66,15314.0,37.3843,37.4472,37.3843,37.4023,15314.0
2022-01-05 14:35:00,41.66,41.72,41.64,41.67,15028.0,37.4023,37.4561,37.3843,37.4113,15028.0
2022-01-05 14:40:00,41.66,41.67,41.57,41.57,17384.0,37.4023,37.4113,37.3215,37.3215,17384.0
2022-01-05 14:45:00,41.57,41.63,41.52,41.62,16362.0,37.3215,37.3753,37.2766,37.3664,16362.0
2022-01-05 14:50:00,41.62,41.65,41.51,41.54,26618.0,37.3664,37.3933,37.2676,37.2945,26618.0
2022-01-05 14:55:00,41.54,41.63,41.5,41.63,13232.0,37.2945,37.3753,37.2586,37.3753,13232.0
2022-01-05 15:00:00,41.62,41.67,41.58,41.66,21691.0,37.3664,37.4113,37.3304,37.4023,21691.0
2022-01-05 15:05:00,41.66,41.66,41.59,41.61,23273.0,37.4023,37.4023,37.3394,37.3574,23273.0
2022-01-05 15:10:00,41.61,41.64,41.57,41.58,22269.0,37.3574,37.3843,37.3215,37.3304,22269.0
2022-01-05 15:15:00,41.58,41.7,41.53,41.7,28059.0,37.3304,37.4382,37.2856,37.4382,28059.0
2022-01-05 15:20:00,41.69,41.69,41.61,41.63,35131.0,37.4292,37.4292,37.3574,37.3753,35131.0
2022-01-05 15:25:00,41.64,41.66,41.61,41.62,31170.0,37.3843,37.4023,37.3574,37.3664,31170.0
2022-01-05 15:30:00,41.63,41.63,41.54,41.59,51864.0,37.3753,37.3753,37.2945,37.3394,51864.0
2022-01-05 15:35:00,41.6,41.69,41.6,41.62,40294.0,37.3484,37.4292,37.3484,37.3664,40294.0
2022-01-05 15:40:00,41.62,41.71,41.61,41.63,46626.0,37.3664,37.4472,37.3574,37.3753,46626.0
2022-01-05 15:45:00,41.62,41.64,41.58,41.63,69177.0,37.3664,37.3843,37.3304,37.3753,69177.0
2022-01-05 15:50:00,41.63,41.67,41.57,41.57,93209.0,37.3753,37.4113,37.3215,37.3215,93209.0
2022-01-05 15:55:00,41.57,41.59,41.42,41.42,239497.0,37.3215,37.3394,37.1868,37.1868,239497.0
2022-01-06 09:30:00,41.41,41.52,41.06,41.06,68516.0,37.1778,37.2766,36.8636,36.8636,68516.0
2022-01-06 09:35:00,41.11,41.25,40.9,41.25,30382.0,36.9085,37.0342,36.7199,37.0342,30382.0
2022-01-06 09:40:00,41.27,41.37,41.19,41.26,14328.0,37.0521,37.1419,36.9803,37.0432,14328.0
2022-01-06 09:45:00,41.27,41.33,41.17,41.19,11467.0,37.0521,37.106,36.9624,36.9803,11467.0
2022-01-06 09:50:00,41.18,41.25,41.07,41.19,17235.0,36.9713,37.0342,36.8726,36.9803,17235.0
2022-01-06 09:55:00,41.2,41.27,41.15,41.16,8220.0,36.9893,37.0521,36.9444,36.9534,8220.0
2022-01-06 10:00:00,41.16,41.17,41.0,41.14,12992.0,36.9534,36.9624,36.8097,36.9354,12992.0
2022-01-06 10:05:00,41.11,41.14,41.06,41.12,21309.0,36.9085,36.9354,36.8636,36.9175,21309.0
2022-01-06 10:10:00,41.11,41.13,41.06,41.08,7194.0,36.9085,36.9264,36.8636,36.8815,7194.0
2022-01-06 10:15:00,41.1,41.1,40.87,40.88,7758.0,36.8995,36.8995,36.693,36.702,7758.0
2022-01-06 10:20:00,40.89,40.97,40.86,40.97,10719.0,36.711,36.7828,36.684,36.7828,10719.0
2022-01-06 10:25:00,40.96,40.96,40.88,40.89,17107.0,36.7738,36.7738,36.702,36.711,17107.0
2022-01-06 10:30:00,40.92,41.04,40.92,41.01,9991.0,36.7379,36.8456,36.7379,36.8187,9991.0
2022-01-06 10:35:00,40.96,41.06,40.96,41.02,10750.0,36.7738,36.8636,36.7738,36.8277,10750.0
2022-01-06 10:40:00,41.05,41.14,41.04,41.13,5686.0,36.8546,36.9354,36.8456,36.9264,5686.0
2022-01-06 10:45:00,41.15,41.22,41.15,41.21,6157.0,36.9444,37.0072,36.9444,36.9983,6157.0
2022-01-06 10:50:00,41.19,41.24,41.18,41.2,7480.0,36.9803,37.0252,36.9713,36.9893,7480.0
2022-01-06 10:55:00,41.19,41.24,41.13,41.15,6817.0,36.9803,37.0252,36.9264,36.9444,6817.0
2022-01-06 11:00:00,41.15,41.15,41.08,41.09,3892.0,36.9444,36.9444,36.8815,36.8905,3892.0
2022-01-06 11:05:00,41.09,41.19,41.06,41.15,17082.0,36.8905,36.9803,36.8636,36.9444,17082.0
2022-01-06 11:10:00,41.15,41.15,41.07,41.09,9145.0,36.9444,36.9444,36.8726,36.8905,9145.0
2022-01-06 11:15:00,41.08,41.17,41.01,41.02,12937.0,36.8815,36.9624,36.8187,36.8277,12937.0
2022-01-06 11:20:00,41.01,41.07,41.0,41.05,7040.0,36.8187,36.8726,36.8097,36.8546,7040.0
2022-01-06 11:25:00,41.07,41.08,41.0,41.0,6678.0,36.8726,36.8815,36.8097,36.8097,6678.0
2022-01-06 11:30:00,41.0,41.06,40.98,41.06,5158.0,36.8097,36.8636,36.7918,36.8636,5158.0
2022-01-06 11:35:00,41.07,41.15,41.06,41.15,4414.0,36.8726,36.9444,36.8636,36.9444,4414.0
2022-01-06 11:40:00,41.15,41.16,41.07,41.07,5727.0,36.9444,36.9534,36.8726,36.8726,5727.0
2022-01-06 11:45:00,41.07,41.11,41.07,41.11,3702.0,36.8726,36.9085,36.8726,36.9085,3702.0
2022-01-06 11:50:00,41.12,41.13,41.04,41.09,7491.0,36.9175,36.9264,36.8456,36.8905,7491.0
2022-01-06 11:55:00,41.09,41.11,41.07,41.11,5463.0,36.8905,36.9085,36.8726,36.9085,5463.0
2022-01-06 12:00:00,41.1,41.12,41.08,41.12,7106.0,36.8995,36.9175,36.8815,36.9175,7106.0
2022-01-06 12:05:00,41.12,41.23,41.12,41.23,3951.0,36.9175,37.0162,36.9175,37.0162,3951.0
2022-01-06 12:10:00,41.22,41.25,41.2,41.23,5124.0,37.0072,37.0342,36.9893,37.0162,5124.0
2022-01-06 12:15:00,41.23,41.23,41.18,41.18,6396.0,37.0162,37.0162,36.9713,36.9713,6396.0
2022-01-06 12:20:00,41.17,41.18,41.14,41.14,11980.0,36.9624,36.9713,36.9354,36.9354,11980.0
2022-01-06 12:25:00,41.14,41.17,41.13,41.15,10042.0,36.9354,36.9624,36.9264,36.9444,10042.0
2022-01-06 12:30:00,41.14,41.16,41.11,41.12,5965.0,36.9354,36.9534,36.9085,36.9175,5965.0
2022-01-06 12:35:00,41.12,41.12,41.06,41.07,8108.0,36.9175,36.9175,36.8636,36.8726,8108.0
2022-01-06 12:40:00,41.08,41.12,41.05,41.12,7485.0,36.8815,36.9175,36.8546,36.9175,7485.0
2022-01-06 12:45:00,41.12,41.12,41.05,41.06,4438.0,36.9175,36.9175,36.8546,36.8636,4438.0
2022-01-06 12:50:00,41.06,41.11,41.06,41.11,1884.0,36.8636,36.9085,36.8636,36.9085,1884.0
2022-01-06 12:55:00,41.12,41.12,41.09,41.1,2601.0,36.9175,36.9175,36.8905,36.8995,2601.0
2022-01-06 13:00:00,41.09,41.14,41.07,41.14,3766.0,36.8905,36.9354,36.8726,36.9354,3766.0
2022-01-06 13:05:00,41.13,41.25,41.13,41.24,37981.0,36.9264,37.0342,36.9264,37.0252,37981.0
2022-01-06 13:10:00,41.25,41.27,41.22,41.22,2980.0,37.0342,37.0521,37.0072,37.0072,2980.0
2022-01-06 13:15:00,41.21,41.26,41.2,41.26,7799.0,36.9983,37.0432,36.9893,37.0432,7799.0
2022-01-06 13:20:00,41.27,41.31,41.24,41.31,10106.0,37.0521,37.088,37.0252,37.088,10106.0
2022-01-06 13:25:00,41.31,41.36,41.3,41.35,6527.0,37.088,37.1329,37.0791,37.124,6527.0
2022-01-06 13:30:00,41.35,41.36,41.27,41.33,3502.0,37.124,37.1329,37.0521,37.106,3502.0
2022-01-06 13:35:00,41.32,41.32,41.24,41.25,6936.0,37.097,37.097,37.0252,37.0342,6936.0
2022-01-06 13:40:00,41.25,41.25,41.14,41.15,10235.0,37.0342,37.0342,36.9354,36.9444,10235.0
2022-01-06 13:45:00,41.15,41.15,41.05,41.05,14082.0,36.9444,36.9444,36.8546,36.8546,14082.0
2022-01-06 13:50:00,41.05,41.06,40.82,40.82,17026.0,36.8546,36.8636,36.6481,36.6481,17026.0
2022-01-06 13:55:00,40.84,40.99,40.82,40.98,18718.0,36.6661,36.8007,36.6481,36.7918,18718.0
2022-01-06 14:00:00,40.99,41.0,40.9,40.91,16772.0,36.8007,36.8097,36.7199,36.7289,16772.0
2022-01-06 14:05:00,40.9,41.02,40.89,41.01,13418.0,36.7199,36.8277,36.711,36.8187,13418.0
2022-01-06 14:10:00,41.01,41.06,40.94,40.97,12114.0,36.8187,36.8636,36.7559,36.7828,12114.0
2022-01-06 14:15:00,40.97,41.0,40.91,40.93,15847.0,36.7828,36.8097,36.7289,36.7469,15847.0
2022-01-06 14:20:00,40.93,40.98,40.89,40.96,16117.0,36.7469,36.7918,36.711,36.7738,16117.0
2022-01-06 14:25:00,40.95,40.98,40.95,40.96,15811.0,36.7648,36.7918,36.7648,36.7738,15811.0
2022-01-06 14:30:00,40.95,41.03,40.95,40.97,19589.0,36.7648,36.8367,36.7648,36.7828,19589.0
2022-01-06 14:35:00,40.96,41.0,40.9,40.97,25026.0,36.7738,36.8097,36.7199,36.7828,25026.0
2022-01-06 14:40:00,40.97,40.98,40.92,40.93,12293.0,36.7828,36.7918,36.7379,36.7469,12293.0
2022-01-06 14:45:00,40.94,40.94,40.84,40.86,13252.0,36.7559,36.7559,36.6661,36.684,13252.0
2022-01-06 14:50:00,40.85,40.85,40.77,40.78,19246.0,36.6751,36.6751,36.6032,36.6122,19246.0
2022-01-06 14:55:00,40.79,40.84,40.77,40.81,17498.0,36.6212,36.6661,36.6032,36.6391,17498.0
2022-01-06 15:00:00,40.79,40.8,40.76,40.77,20492.0,36.6212,36.6302,36.5943,36.6032,20492.0
2022-01-06 15:05:00,40.76,40.77,40.74,40.75,14258.0,36.5943,36.6032,36.5763,36.5853,14258.0
2022-01-06 15:10:00,40.75,40.75,40.64,40.64,23074.0,36.5853,36.5853,36.4865,36.4865,23074.0
2022-01-06 15:15:00,40.66,40.7,40.61,40.64,18090.0,36.5045,36.5404,36.4596,36.4865,18090.0
2022-01-06 15:20:00,40.64,40.67,40.62,40.65,23001.0,36.4865,36.5135,36.4686,36.4955,23001.0
2022-01-06 15:25:00,40.64,40.75,40.64,40.71,18161.0,36.4865,36.5853,36.4865,36.5494,18161.0
2022-01-06 15:30:00,40.7,40.7,40.6,40.63,27556.0,36.5404,36.5404,36.4506,36.4775,27556.0
2022-01-06 15:35:00,40.62,40.65,40.58,40.63,36984.0,36.4686,36.4955,36.4327,36.4775,36984.0
2022-01-06 15:40:00,40.63,40.66,40.57,40.62,31254.0,36.4775,36.5045,36.4237,36.4686,31254.0
2022-01-06 15:45:00,40.62,40.65,40.59,40.61,35190.0,36.4686,36.4955,36.4416,36.4596,35190.0
2022-01-06 15:50:00,40.61,40.67,40.6,40.62,53010.0,36.4596,36.5135,36.4506,36.4686,53010.0
2022-01-06 15:55:00,40.63,40.65,40.55,40.64,108085.0,36.4775,36.4955,36.4057,36.4865,108085.0
2022-01-07 09:30:00,40.67,40.86,40.49,40.77,32609.0,36.5135,36.684,36.3518,36.6032,32609.0
2022-01-07 09:35:00,40.74,40.8,40.65,40.73,9292.0,36.5763,36.6302,36.4955,36.5673,9292.0
2022-01-07 09:40:00,40.73,40.73,40.62,40.71,12478.0,36.5673,36.5673,36.4686,36.5494,12478.0
2022-01-07 09:45:00,40.75,40.79,40.53,40.59,11217.0,36.5853,36.6212,36.3878,36.4416,11217.0
2022-01-07 09:50:00,40.59,40.62,40.5,40.53,15884.0,36.4416,36.4686,36.3608,36.3878,15884.0
2022-01-07 09:55:00,40.52,40.6,40.5,40.59,11314.0,36.3788,36.4506,36.3608,36.4416,11314.0
2022-01-07 10:00:00,40.56,40.62,40.54,40.59,13099.0,36.4147,36.4686,36.3967,36.4416,13099.0
2022-01-07 10:05:00,40.59,40.63,40.55,40.55,11038.0,36.4416,36.4775,36.4057,36.4057,11038.0
2022-01-07 10:10:00,40.55,40.57,40.5,40.57,16974.0,36.4057,36.4237,36.3608,36.4237,16974.0
2022-01-07 10:15:00,40.57,40.61,40.55,40.57,18054.0,36.4237,36.4596,36.4057,36.4237,18054.0
2022-01-07 10:20:00,40.58,40.62,40.52,40.55,15233.0,36.4327,36.4686,36.3788,36.4057,15233.0
2022-01-07 10:25:00,40.54,40.67,40.54,40.62,38532.0,36.3967,36.5135,36.3967,36.4686,38532.0
2022-01-07 10:30:00,40.6,40.62,40.51,40.52,20425.0,36.4506,36.4686,36.3698,36.3788,20425.0
2022-01-07 10:35:00,40.5,40.52,40.45,40.51,18572.0,36.3608,36.3788,36.3159,36.3698,18572.0
2022-01-07 10:40:00,40.52,40.56,40.43,40.46,14280.0,36.3788,36.4147,36.298,36.3249,14280.0
2022-01-07 10:45:00,40.46,40.55,40.46,40.52,10792.0,36.3249,36.4057,36.3249,36.3788,10792.0
2022-01-07 10:50:00,40.52,40.52,40.44,40.45,20411.0,36.3788,36.3788,36.307,36.3159,20411.0
2022-01-07 10:55:00,40.46,40.46,40.38,40.41,10971.0,36.3249,36.3249,36.2531,36.28,10971.0
2022-01-07 11:00:00,40.41,40.44,40.34,40.36,13521.0,36.28,36.307,36.2172,36.2351,13521.0
2022-01-07 11:05:00,40.37,40.39,40.33,40.34,14096.0,36.2441,36.2621,36.2082,36.2172,14096.0
2022-01-07 11:10:00,40.34,40.34,40.22,40.25,14566.0,36.2172,36.2172,36.1094,36.1364,14566.0
2022-01-07 11:15:00,40.27,40.29,40.23,40.28,9184.0,36.1543,36.1723,36.1184,36.1633,9184.0
2022-01-07 11:20:00,40.3,40.33,40.22,40.29,14747.0,36.1813,36.2082,36.1094,36.1723,14747.0
2022-01-07 11:25:00,40.29,40.36,40.26,40.32,12341.0,36.1723,36.2351,36.1454,36.1992,12341.0
2022-01-07 11:30:00,40.3,40.34,40.29,40.33,5921.0,36.1813,36.2172,36.1723,36.2082,5921.0
2022-01-07 11:35:00,40.33,40.38,40.32,40.35,8783.0,36.2082,36.2531,36.1992,36.2262,8783.0
2022-01-07 11:40:00,40.36,40.36,40.31,40.33,8738.0,36.2351,36.2351,36.1902,36.2082,8738.0
2022-01-07 11:45:00,40.33,40.48,40.33,40.48,12859.0,36.2082,36.3429,36.2082,36.3429,12859.0
2022-01-07 11:50:00,40.48,40.48,40.41,40.48,8355.0,36.3429,36.3429,36.28,36.3429,8355.0
2022-01-07 11:55:00,40.48,40.55,40.47,40.54,25847.0,36.3429,36.4057,36.3339,36.3967,25847.0
2022-01-07 12:00:00,40.54,40.58,40.49,40.51,13437.0,36.3967,36.4327,36.3518,36.3698,13437.0
2022-01-07 12:05:00,40.52,40.6,40.52,40.58,6415.0,36.3788,36.4506,36.3788,36.4327,6415.0
2022-01-07 12:10:00,40.58,40.65,40.58,40.65,8827.0,36.4327,36.4955,36.4327,36.4955,8827.0
2022-01-07 12:15:00,40.65,40.71,40.62,40.71,14954.0,36.4955,36.5494,36.4686,36.5494,14954.0
2022-01-07 12:20:00,40.72,40.76,40.68,40.7,12454.0,36.5583,36.5943,36.5224,36.5404,12454.0
2022-01-07 12:25:00,40.69,40.8,40.65,40.71,62554.0,36.5314,36.6302,36.4955,36.5494,62554.0
2022-01-07 12:30:00,40.7,40.71,40.64,40.66,22728.0,36.5404,36.5494,36.4865,36.5045,22728.0
2022-01-07 12:35:00,40.69,40.72,40.65,40.7,17759.0,36.5314,36.5583,36.4955,36.5404,17759.0
2022-01-07 12:40:00,40.7,40.76,40.7,40.71,9854.0,36.5404,36.5943,36.5404,36.5494,9854.0
2022-01-07 12:45:00,40.71,40.75,40.7,40.7,16707.0,36.5494,36.5853,36.5404,36.5404,16707.0
2022-01-07 12:50:00,40.71,40.71,40.68,40.69,13314.0,36.5494,36.5494,36.5224,36.5314,13314.0
2022-01-07 12:55:00,40.69,40.7,40.65,40.67,10221.0,36.5314,36.5404,36.4955,36.5135,10221.0
2022-01-07 13:00:00,40.66,40.67,40.63,40.67,4407.0,36.5045,36.5135,36.4775,36.5135,4407.0
2022-01-07 13:05:00,40.67,40.69,40.67,40.67,6217.0,36.5135,36.5314,36.5135,36.5135,6217.0
2022-01-07 13:10:00,40.68,40.72,40.64,40.65,25017.0,36.5224,36.5583,36.4865,36.4955,25017.0
2022-01-07 13:15:00,40.65,40.65,40.6,40.6,7657.0,36.4955,36.4955,36.4506,36.4506,7657.0
2022-01-07 13:20:00,40.6,40.6,40.52,40.55,17385.0,36.4506,36.4506,36.3788,36.4057,17385.0
2022-01-07 13:25:00,40.56,40.64,40.56,40.61,6046.0,36.4147,36.4865,36.4147,36.4596,6046.0
2022-01-07 13:30:00,40.61,40.65,40.61,40.64,5275.0,36.4596,36.4955,36.4596,36.4865,5275.0
2022-01-07 13:35:00,40.63,40.66,40.63,40.65,6635.0,36.4775,36.5045,36.4775,36.4955,6635.0
2022-01-07 13:40:00,40.66,40.67,40.64,40.67,7386.0,36.5045,36.5135,36.4865,36.5135,7386.0
2022-01-07 13:45:00,40.66,40.68,40.65,40.65,6897.0,36.5045,36.5224,36.4955,36.4955,6897.0
2022-01-07 13:50:00,40.65,40.69,40.64,40.68,7775.0,36.4955,36.5314,36.4865,36.5224,7775.0
2022-01-07 13:55:00,40.68,40.72,40.67,40.7,7628.0,36.5224,36.5583,36.5135,36.5404,7628.0
2022-01-07 14:00:00,40.7,40.74,40.69,40.73,6216.0,36.5404,36.5763,36.5314,36.5673,6216.0
2022-01-07 14:05:00,40.73,40.76,40.71,40.75,11953.0,36.5673,36.5943,36.5494,36.5853,11953.0
2022-01-07 14:10:00,40.76,40.78,40.74,40.77,5198.0,36.5943,36.6122,36.5763,36.6032,5198.0
2022-01-07 14:15:00,40.77,40.79,40.75,40.75,5776.0,36.6032,36.6212,36.5853,36.5853,5776.0
2022-01-07 14:20:00,40.75,40.78,40.7,40.7,15226.0,36.5853,36.6122,36.5404,36.5404,15226.0
2022-01-07 14:25:00,40.7,40.74,40.68,40.73,4157.0,36.5404,36.5763,36.5224,36.5673,4157.0
2022-01-07 14:30:00,40.73,40.76,40.7,40.75,17274.0,36.5673,36.5943,36.5404,36.5853,17274.0
2022-01-07 14:35:00,40.75,40.75,40.72,40.73,8648.0,36.5853,36.5853,36.5583,36.5673,8648.0
2022-01-07 14:40:00,40.73,40.78,40.71,40.72,14131.0,36.5673,36.6122,36.5494,36.5583,14131.0
2022-01-07 14:45:00,40.73,40.77,40.72,40.75,7268.0,36.5673,36.6032,36.5583,36.5853,7268.0
2022-01-07 14:50:00,40.75,40.76,40.72,40.74,9892.0,36.5853,36.5943,36.5583,36.5763,9892.0
2022-01-07 14:55:00,40.74,40.75,40.7,40.7,9277.0,36.5763,36.5853,36.5404,36.5404,9277.0
2022-01-07 15:00:00,40.69,40.73,40.68,40.7,10389.0,36.5314,36.5673,36.5224,36.5404,10389.0
2022-01-07 15:05:00,40.7,40.72,40.68,40.71,9172.0,36.5404,36.5583,36.5224,36.5494,9172.0
2022-01-07 15:10:00,40.7,40.71,40.66,40.66,13899.0,36.5404,36.5494,36.5045,36.5045,13899.0
2022-01-07 15:15:00,40.66,40.68,40.64,40.66,13046.0,36.5045,36.5224,36.4865,36.5045,13046.0
2022-01-07 15:20:00,40.66,40.7,40.65,40.65,21023.0,36.5045,36.5404,36.4955,36.4955,21023.0
2022-01-07 15:25:00,40.65,40.68,40.64,40.68,10022.0,36.4955,36.5224,36.4865,36.5224,10022.0
2022-01-07 15:30:00,40.68,40.7,40.62,40.66,25185.0,36.5224,36.5404,36.4686,36.5045,25185.0
2022-01-07 15:35:00,40.66,40.69,40.66,40.68,18026.0,36.5045,36.5314,36.5045,36.5224,18026.0
2022-01-07 15:40:00,40.68,40.7,40.64,40.64,19767.0,36.5224,36.5404,36.4865,36.4865,19767.0
2022-01-07 15:45:00,40.64,40.66,40.59,40.59,29054.0,36.4865,36.5045,36.4416,36.4416,29054.0
2022-01-07 15:50:00,40.6,40.61,40.53,40.54,70346.0,36.4506,36.4596,36.3878,36.3967,70346.0
2022-01-07 15:55:00,40.54,40.57,40.49,40.56,140572.0,36.3967,36.4237,36.3518,36.4147,140572.0
2022-01-10 09:30:00,40.46,40.48,40.23,40.24,65464.0,36.3249,36.3429,36.1184,36.1274,65464.0
2022-01-10 09:35:00,40.25,40.54,40.18,40.54,16700.0,36.1364,36.3967,36.0735,36.3967,16700.0
2022-01-10 09:40:00,40.56,40.6,40.51,40.6,9668.0,36.4147,36.4506,36.3698,36.4506,9668.0
2022-01-10 09:45:00,40.59,40.61,40.51,40.54,11180.0,36.4416,36.4596,36.3698,36.3967,11180.0
2022-01-10 09:50:00,40.54,40.71,40.5,40.55,14929.0,36.3967,36.5494,36.3608,36.4057,14929.0
2022-01-10 09:55:00,40.54,40.61,40.52,40.56,17970.0,36.3967,36.4596,36.3788,36.4147,17970.0
2022-01-10 10:00:00,40.55,40.55,40.37,40.4,26734.0,36.4057,36.4057,36.2441,36.271,26734.0
2022-01-10 10:05:00,40.41,40.55,40.41,40.55,18416.0,36.28,36.4057,36.28,36.4057,18416.0
2022-01-10 10:10:00,40.54,40.54,40.38,40.46,31972.0,36.3967,36.3967,36.2531,36.3249,31972.0
2022-01-10 10:15:00,40.45,40.52,40.44,40.44,11191.0,36.3159,36.3788,36.307,36.307,11191.0
2022-01-10 10:20:00,40.44,40.51,40.44,40.48,21110.0,36.307,36.3698,36.307,36.3429,21110.0
2022-01-10 10:25:00,40.48,40.51,40.41,40.41,13301.0,36.3429,36.3698,36.28,36.28,13301.0
2022-01-10 10:30:00,40.42,40.51,40.4,40.4,15571.0,36.289,36.3698,36.271,36.271,15571.0
2022-01-10 10:35:00,40.4,40.46,40.32,40.38,42573.0,36.271,36.3249,36.1992,36.2531,42573.0
2022-01-10 10:40:00,40.38,40.45,40.35,40.42,28297.0,36.2531,36.3159,36.2262,36.289,28297.0
2022-01-10 10:45:00,40.42,40.47,40.38,40.43,13173.0,36.289,36.3339,36.2531,36.298,13173.0
2022-01-10 10:50:00,40.44,40.51,40.44,40.47,16082.0,36.307,36.3698,36.307,36.3339,16082.0
2022-01-10 10:55:00,40.47,40.51,40.42,40.42,20293.0,36.3339,36.3698,36.289,36.289,20293.0
2022-01-10 11:00:00,40.43,40.44,40.37,40.43,6096.0,36.298,36.307,36.2441,36.298,6096.0
2022-01-10 11:05:00,40.44,40.45,40.4,40.45,12064.0,36.307,36.3159,36.271,36.3159,12064.0
2022-01-10 11:10:00,40.44,40.48,40.41,40.41,9188.0,36.307,36.3429,36.28,36.28,9188.0
2022-01-10 11:15:00,40.39,40.45,40.39,40.43,8097.0,36.2621,36.3159,36.2621,36.298,8097.0
2022-01-10 11:20:00,40.44,40.44,40.32,40.33,16610.0,36.307,36.307,36.1992,36.2082,16610.0
2022-01-10 11:25:00,40.32,40.38,40.29,40.31,11099.0,36.1992,36.2531,36.1723,36.1902,11099.0
2022-01-10 11:30:00,40.3,40.32,40.18,40.22,19281.0,36.1813,36.1992,36.0735,36.1094,19281.0
2022-01-10 11:35:00,40.22,40.23,40.2,40.2,6543.0,36.1094,36.1184,36.0915,36.0915,6543.0
2022-01-10 11:40:00,40.19,40.21,40.16,40.21,11143.0,36.0825,36.1005,36.0556,36.1005,11143.0
2022-01-10 11:45:00,40.18,40.22,40.13,40.18,10240.0,36.0735,36.1094,36.0286,36.0735,10240.0
2022-01-10 11:50:00,40.17,40.21,40.17,40.18,11262.0,36.0646,36.1005,36.0646,36.0735,11262.0
2022-01-10 11:55:00,40.17,40.23,40.16,40.23,11768.0,36.0646,36.1184,36.0556,36.1184,11768.0
2022-01-10 12:00:00,40.22,40.25,40.22,40.23,6985.0,36.1094,36.1364,36.1094,36.1184,6985.0
2022-01-10 12:05:00,40.23,40.25,40.15,40.17,14704.0,36.1184,36.1364,36.0466,36.0646,14704.0
2022-01-10 12:10:00,40.16,40.24,40.16,40.22,7261.0,36.0556,36.1274,36.0556,36.1094,7261.0
2022-01-10 12:15:00,40.24,40.34,40.23,40.32,12113.0,36.1274,36.2172,36.1184,36.1992,12113.0
2022-01-10 12:20:00,40.31,40.34,40.29,40.33,6516.0,36.1902,36.2172,36.1723,36.2082,6516.0
2022-01-10 12:25:00,40.33,40.41,40.33,40.35,19552.0,36.2082,36.28,36.2082,36.2262,19552.0
2022-01-10 12:30:00,40.36,40.4,40.36,40.39,8153.0,36.2351,36.271,36.2351,36.2621,8153.0
2022-01-10 12:35:00,40.38,40.41,40.36,40.41,10726.0,36.2531,36.28,36.2351,36.28,10726.0
2022-01-10 12:40:00,40.4,40.43,40.39,40.39,14515.0,36.271,36.298,36.2621,36.2621,14515.0
2022-01-10 12:45:00,40.38,40.4,40.22,40.22,9042.0,36.2531,36.271,36.1094,36.1094,9042.0
2022-01-10 12:50:00,40.21,40.27,40.13,40.25,29568.0,36.1005,36.1543,36.0286,36.1364,29568.0
2022-01-10 12:55:00,40.25,40.25,40.19,40.2,5784.0,36.1364,36.1364,36.0825,36.0915,5784.0
2022-01-10 13:00:00,40.2,40.27,40.18,40.26,12412.0,36.0915,36.1543,36.0735,36.1454,12412.0
2022-01-10 13:05:00,40.28,40.3,40.26,40.29,16783.0,36.1633,36.1813,36.1454,36.1723,16783.0
2022-01-10 13:10:00,40.27,40.3,40.24,40.24,14929.0,36.1543,36.1813,36.1274,36.1274,14929.0
2022-01-10 13:15:00,40.24,40.26,40.17,40.26,31885.0,36.1274,36.1454,36.0646,36.1454,31885.0
2022-01-10 13:20:00,40.26,40.26,40.15,40.18,17539.0,36.1454,36.1454,36.0466,36.0735,17539.0
2022-01-10 13:25:00,40.19,40.22,40.17,40.19,10597.0,36.0825,36.1094,36.0646,36.0825,10597.0
2022-01-10 13:30:00,40.2,40.21,40.15,40.15,8586.0,36.0915,36.1005,36.0466,36.0466,8586.0
2022-01-10 13:35:00,40.15,40.17,40.09,40.1,21376.0,36.0466,36.0646,35.9927,36.0017,21376.0
2022-01-10 13:40:00,40.09,40.22,40.08,40.21,10418.0,35.9927,36.1094,35.9838,36.1005,10418.0
2022-01-10 13:45:00,40.2,40.27,40.17,40.27,10328.0,36.0915,36.1543,36.0646,36.1543,10328.0
2022-01-10 13:50:00,40.27,40.31,40.26,40.27,11612.0,36.1543,36.1902,36.1454,36.1543,11612.0
2022-01-10 13:55:00,40.27,40.37,40.27,40.37,13965.0,36.1543,36.2441,36.1543,36.2441,13965.0
2022-01-10 14:00:00,40.36,40.44,40.36,40.41,21258.0,36.2351,36.307,36.2351,36.28,21258.0
2022-01-10 14:05:00,40.42,40.42,40.38,40.39,25280.0,36.289,36.289,36.2531,36.2621,25280.0
2022-01-10 14:10:00,40.38,40.41,40.32,40.32,35277.0,36.2531,36.28,36.1992,36.1992,35277.0
2022-01-10 14:15:00,40.34,40.4,40.34,40.36,11237.0,36.2172,36.271,36.2172,36.2351,11237.0
2022-01-10 14:20:00,40.36,40.37,40.35,40.37,5866.0,36.2351,36.2441,36.2262,36.2441,5866.0
2022-01-10 14:25:00,40.37,40.38,40.34,40.35,15816.0,36.2441,36.2531,36.2172,36.2262,15816.0
2022-01-10 14:30:00,40.36,40.36,40.29,40.31,16502.0,36.2351,36.2351,36.1723,36.1902,16502.0
2022-01-10 14:35:00,40.31,40.34,40.28,40.31,12195.0,36.1902,36.2172,36.1633,36.1902,12195.0
2022-01-10 14:40:00,40.31,40.31,40.26,40.29,18862.0,36.1902,36.1902,36.1454,36.1723,18862.0
2022-01-10 14:45:00,40.29,40.32,40.29,40.3,9304.0,36.1723,36.1992,36.1723,36.1813,9304.0
2022-01-10 14:50:00,40.3,40.3,40.21,40.25,14623.0,36.1813,36.1813,36.1005,36.1364,14623.0
2022-01-10 14:55:00,40.25,40.3,40.25,40.27,14608.0,36.1364,36.1813,36.1364,36.1543,14608.0
2022-01-10 15:00:00,40.27,40.32,40.27,40.3,10749.0,36.1543,36.1992,36.1543,36.1813,10749.0
2022-01-10 15:05:00,40.29,40.3,40.19,40.25,18958.0,36.1723,36.1813,36.0825,36.1364,18958.0
2022-01-10 15:10:00,40.24,40.28,40.18,40.22,14941.0,36.1274,36.1633,36.0735,36.1094,14941.0
2022-01-10 15:15:00,40.22,40.23,40.15,40.16,26075.0,36.1094,36.1184,36.0466,36.0556,26075.0
2022-01-10 15:20:00,40.17,40.22,40.13,40.22,13606.0,36.0646,36.1094,36.0286,36.1094,13606.0
2022-01-10 15:25:00,40.22,40.26,40.21,40.24,19582.0,36.1094,36.1454,36.1005,36.1274,19582.0
2022-01-10 15:30:00,40.24,40.25,40.19,40.21,27726.0,36.1274,36.1364,36.0825,36.1005,27726.0
2022-01-10 15:35:00,40.22,40.23,40.17,40.17,25646.0,36.1094,36.1184,36.0646,36.0646,25646.0
2022-01-10 15:40:00,40.18,40.28,40.18,40.23,33387.0,36.0735,36.1633,36.0735,36.1184,33387.0
2022-01-10 15:45:00,40.23,40.28,40.19,40.24,56091.0,36.1184,36.1633,36.0825,36.1274,56091.0
2022-01-10 15:50:00,40.25,40.34,40.25,40.32,81610.0,36.1364,36.2172,36.1364,36.1992,81610.0
2022-01-10 15:55:00,40.31,40.39,40.31,40.39,134310.0,36.1902,36.2621,36.1902,36.2621,134310.0
2022-01-11 09:30:00,40.38,40.82,40.38,40.73,47774.0,36.2531,36.6481,36.2531,36.5673,47774.0
2022-01-11 09:35:00,40.7,40.85,40.64,40.72,19476.0,36.5404,36.6751,36.4865,36.5583,19476.0
2022-01-11 09:40:00,40.72,40.93,40.68,40.75,12511.0,36.5583,36.7469,36.5224,36.5853,12511.0
2022-01-11 09:45:00,40.7,40.81,40.68,40.73,8029.0,36.5404,36.6391,36.5224,36.5673,8029.0
2022-01-11 09:50:00,40.72,40.81,40.69,40.74,10025.0,36.5583,36.6391,36.5314,36.5763,10025.0
2022-01-11 09:55:00,40.67,40.68,40.49,40.49,7625.0,36.5135,36.5224,36.3518,36.3518,7625.0
2022-01-11 10:00:00,40.45,40.5,40.4,40.49,7870.0,36.3159,36.3608,36.271,36.3518,7870.0
2022-01-11 10:05:00,40.5,40.59,40.49,40.53,7711.0,36.3608,36.4416,36.3518,36.3878,7711.0
2022-01-11 10:10:00,40.53,40.54,40.48,40.49,12714.0,36.3878,36.3967,36.3429,36.3518,12714.0
2022-01-11 10:15:00,40.49,40.57,40.4,40.56,67828.0,36.3518,36.4237,36.271,36.4147,67828.0
2022-01-11 10:20:00,40.59,40.65,40.58,40.59,8613.0,36.4416,36.4955,36.4327,36.4416,8613.0
2022-01-11 10:25:00,40.59,40.61,40.55,40.58,4925.0,36.4416,36.4596,36.4057,36.4327,4925.0
2022-01-11 10:30:00,40.57,40.62,40.53,40.57,65145.0,36.4237,36.4686,36.3878,36.4237,65145.0
2022-01-11 10:35:00,40.57,40.62,40.51,40.6,55329.0,36.4237,36.4686,36.3698,36.4506,55329.0
2022-01-11 10:40:00,40.59,40.59,40.51,40.59,9426.0,36.4416,36.4416,36.3698,36.4416,9426.0
2022-01-11 10:45:00,40.59,40.66,40.58,40.61,11324.0,36.4416,36.5045,36.4327,36.4596,11324.0
2022-01-11 10:50:00,40.6,40.62,40.57,40.61,13623.0,36.4506,36.4686,36.4237,36.4596,13623.0
2022-01-11 10:55:00,40.62,40.65,40.59,40.63,10325.0,36.4686,36.4955,36.4416,36.4775,10325.0
2022-01-11 11:00:00,40.64,40.71,40.63,40.67,165520.0,36.4865,36.5494,36.4775,36.5135,165520.0
2022-01-11 11:05:00,40.67,40.67,40.46,40.48,40385.0,36.5135,36.5135,36.3249,36.3429,40385.0
2022-01-11 11:10:00,40.47,40.54,40.45,40.48,13602.0,36.3339,36.3967,36.3159,36.3429,13602.0
2022-01-11 11:15:00,40.47,40.52,40.45,40.49,16957.0,36.3339,36.3788,36.3159,36.3518,16957.0
2022-01-11 11:20:00,40.47,40.58,40.46,40.54,11558.0,36.3339,36.4327,36.3249,36.3967,11558.0
2022-01-11 11:25:00,40.53,40.53,40.46,40.48,8447.0,36.3878,36.3878,36.3249,36.3429,8447.0
2022-01-11 11:30:00,40.48,40.56,40.48,40.55,13169.0,36.3429,36.4147,36.3429,36.4057,13169.0
2022-01-11 11:35:00,40.55,40.58,40.49,40.51,11193.0,36.4057,36.4327,36.3518,36.3698,11193.0
2022-01-11 11:40:00,40.52,40.59,40.51,40.54,15443.0,36.3788,36.4416,36.3698,36.3967,15443.0
2022-01-11 11:45:00,40.53,40.56,40.42,40.45,6941.0,36.3878,36.4147,36.289,36.3159,6941.0
2022-01-11 11:50:00,40.43,40.51,40.43,40.46,12508.0,36.298,36.3698,36.298,36.3249,12508.0
2022-01-11 11:55:00,40.47,40.53,40.41,40.51,16730.0,36.3339,36.3878,36.28,36.3698,16730.0
2022-01-11 12:00:00,40.53,40.57,40.5,40.55,25943.0,36.3878,36.4237,36.3608,36.4057,25943.0
2022-01-11 12:05:00,40.54,40.61,40.54,40.61,12956.0,36.3967,36.4596,36.3967,36.4596,12956.0
2022-01-11 12:10:00,40.6,40.77,40.58,40.7,28340.0,36.4506,36.6032,36.4327,36.5404,28340.0
2022-01-11 12:15:00,40.71,40.75,40.67,40.75,72460.0,36.5494,36.5853,36.5135,36.5853,72460.0
2022-01-11 12:20:00,40.74,40.77,40.7,40.77,11088.0,36.5763,36.6032,36.5404,36.6032,11088.0
2022-01-11 12:25:00,40.76,40.76,40.7,40.73,11907.0,36.5943,36.5943,36.5404,36.5673,11907.0
2022-01-11 12:30:00,40.73,40.82,40.72,40.81,19572.0,36.5673,36.6481,36.5583,36.6391,19572.0
2022-01-11 12:35:00,40.81,40.91,40.8,40.88,21563.0,36.6391,36.7289,36.6302,36.702,21563.0
2022-01-11 12:40:00,40.88,40.98,40.86,40.91,25114.0,36.702,36.7918,36.684,36.7289,25114.0
2022-01-11 12:45:00,40.91,40.95,40.88,40.88,8007.0,36.7289,36.7648,36.702,36.702,8007.0
2022-01-11 12:50:00,40.88,40.93,40.88,40.93,6778.0,36.702,36.7469,36.702,36.7469,6778.0
2022-01-11 12:55:00,40.94,40.98,40.94,40.95,9950.0,36.7559,36.7918,36.7559,36.7648,9950.0
2022-01-11 13:00:00,40.94,41.03,40.93,41.01,14970.0,36.7559,36.8367,36.7469,36.8187,14970.0
2022-01-11 13:05:00,41.02,41.03,41.0,41.01,10196.0,36.8277,36.8367,36.8097,36.8187,10196.0
2022-01-11 13:10:00,41.01,41.11,41.01,41.11,9195.0,36.8187,36.9085,36.8187,36.9085,9195.0
2022-01-11 13:15:00,41.09,41.12,41.05,41.07,14532.0,36.8905,36.9175,36.8546,36.8726,14532.0
2022-01-11 13:20:00,41.07,41.09,41.05,41.06,9206.0,36.8726,36.8905,36.8546,36.8636,9206.0
2022-01-11 13:25:00,41.05,41.1,41.05,41.09,10393.0,36.8546,36.8995,36.8546,36.8905,10393.0
2022-01-11 13:30:00,41.1,41.11,41.08,41.1,10310.0,36.8995,36.9085,36.8815,36.8995,10310.0
2022-01-11 13:35:00,41.1,41.12,41.08,41.12,9512.0,36.8995,36.9175,36.8815,36.9175,9512.0
2022-01-11 13:40:00,41.11,41.11,41.01,41.03,9373.0,36.9085,36.9085,36.8187,36.8367,9373.0
2022-01-11 13:45:00,41.02,41.03,40.96,40.96,5318.0,36.8277,36.8367,36.7738,36.7738,5318.0
2022-01-11 13:50:00,40.97,40.99,40.95,40.96,8117.0,36.7828,36.8007,36.7648,36.7738,8117.0
2022-01-11 13:55:00,40.95,40.99,40.93,40.93,9744.0,36.7648,36.8007,36.7469,36.7469,9744.0
2022-01-11 14:00:00,40.94,40.95,40.91,40.91,7919.0,36.7559,36.7648,36.7289,36.7289,7919.0
2022-01-11 14:05:00,40.91,40.92,40.85,40.88,10688.0,36.7289,36.7379,36.6751,36.702,10688.0
2022-01-11 14:10:00,40.88,40.9,40.85,40.89,11292.0,36.702,36.7199,36.6751,36.711,11292.0
2022-01-11 14:15:00,40.9,40.9,40.8,40.81,8658.0,36.7199,36.7199,36.6302,36.6391,8658.0
2022-01-11 14:20:00,40.81,40.84,40.79,40.79,8322.0,36.6391,36.6661,36.6212,36.6212,8322.0
2022-01-11 14:25:00,40.8,40.83,40.77,40.83,7578.0,36.6302,36.6571,36.6032,36.6571,7578.0
2022-01-11 14:30:00,40.83,40.92,40.82,40.91,6925.0,36.6571,36.7379,36.6481,36.7289,6925.0
2022-01-11 14:35:00,40.91,40.93,40.87,40.93,6029.0,36.7289,36.7469,36.693,36.7469,6029.0
2022-01-11 14:40:00,40.92,40.94,40.91,40.94,5818.0,36.7379,36.7559,36.7289,36.7559,5818.0
2022-01-11 14:45:00,40.94,40.98,40.94,40.95,9830.0,36.7559,36.7918,36.7559,36.7648,9830.0
2022-01-11 14:50:00,40.95,40.98,40.93,40.98,8544.0,36.7648,36.7918,36.7469,36.7918,8544.0
2022-01-11 14:55:00,40.98,41.0,40.93,40.96,10075.0,36.7918,36.8097,36.7469,36.7738,10075.0
2022-01-11 15:00:00,40.98,41.0,40.97,40.99,6336.0,36.7918,36.8097,36.7828,36.8007,6336.0
2022-01-11 15:05:00,40.98,40.99,40.96,40.96,7214.0,36.7918,36.8007,36.7738,36.7738,7214.0
2022-01-11 15:10:00,40.97,41.0,40.94,40.99,9816.0,36.7828,36.8097,36.7559,36.8007,9816.0
2022-01-11 15:15:00,40.99,41.04,40.99,41.01,11568.0,36.8007,36.8456,36.8007,36.8187,11568.0
2022-01-11 15:20:00,41.0,41.02,40.97,41.01,13574.0,36.8097,36.8277,36.7828,36.8187,13574.0
2022-01-11 15:25:00,41.0,41.0,40.97,40.98,12573.0,36.8097,36.8097,36.7828,36.7918,12573.0
2022-01-11 15:30:00,40.98,40.99,40.93,40.93,68460.0,36.7918,36.8007,36.7469,36.7469,68460.0
2022-01-11 15:35:00,40.94,41.0,40.93,40.95,25459.0,36.7559,36.8097,36.7469,36.7648,25459.0
2022-01-11 15:40:00,40.96,41.0,40.94,41.0,27410.0,36.7738,36.8097,36.7559,36.8097,27410.0
2022-01-11 15:45:00,40.99,41.01,40.98,40.98,28502.0,36.8007,36.8187,36.7918,36.7918,28502.0
2022-01-11 15:50:00,40.98,40.98,40.89,40.89,59578.0,36.7918,36.7918,36.711,36.711,59578.0
2022-01-11 15:55:00,40.88,40.94,40.83,40.88,155452.0,36.702,36.7559,36.6571,36.702,155452.0
2022-01-12 09:30:00,40.82,41.07,40.82,41.0,28426.0,36.6481,36.8726,36.6481,36.8097,28426.0
2022-01-12 09:35:00,41.0,41.04,40.9,41.04,7860.0,36.8097,36.8456,36.7199,36.8456,7860.0
2022-01-12 09:40:00,41.04,41.21,41.01,41.17,13006.0,36.8456,36.9983,36.8187,36.9624,13006.0
2022-01-12 09:45:00,41.16,41.35,41.16,41.28,21191.0,36.9534,37.124,36.9534,37.0611,21191.0
2022-01-12 09:50:00,41.26,41.37,41.22,41.36,9427.0,37.0432,37.1419,37.0072,37.1329,9427.0
2022-01-12 09:55:00,41.34,41.41,41.29,41.41,9517.0,37.115,37.1778,37.0701,37.1778,9517.0
2022-01-12 10:00:00,41.41,41.46,41.32,41.32,24606.0,37.1778,37.2227,37.097,37.097,24606.0
2022-01-12 10:05:00,41.32,41.34,41.29,41.31,24430.0,37.097,37.115,37.0701,37.088,24430.0
2022-01-12 10:10:00,41.3,41.49,41.3,41.47,35664.0,37.0791,37.2496,37.0791,37.2317,35664.0
2022-01-12 10:15:00,41.45,41.48,41.37,41.44,13164.0,37.2137,37.2407,37.1419,37.2048,13164.0
2022-01-12 10:20:00,41.44,41.46,41.25,41.26,11981.0,37.2048,37.2227,37.0342,37.0432,11981.0
2022-01-12 10:25:00,41.26,41.31,41.26,41.27,11177.0,37.0432,37.088,37.0432,37.0521,11177.0
2022-01-12 10:30:00,41.28,41.32,41.22,41.23,8686.0,37.0611,37.097,37.0072,37.0162,8686.0
2022-01-12 10:35:00,41.23,41.26,41.2,41.2,8944.0,37.0162,37.0432,36.9893,36.9893,8944.0
2022-01-12 10:40:00,41.2,41.23,41.1,41.16,38084.0,36.9893,37.0162,36.8995,36.9534,38084.0
2022-01-12 10:45:00,41.16,41.21,41.08,41.08,11176.0,36.9534,36.9983,36.8815,36.8815,11176.0
2022-01-12 10:50:00,41.1,41.18,41.08,41.15,8377.0,36.8995,36.9713,36.8815,36.9444,8377.0
2022-01-12 10:55:00,41.14,41.21,41.12,41.19,3884.0,36.9354,36.9983,36.9175,36.9803,3884.0
2022-01-12 11:00:00,41.18,41.19,41.12,41.12,35228.0,36.9713,36.9803,36.9175,36.9175,35228.0
2022-01-12 11:05:00,41.13,41.13,41.03,41.12,8089.0,36.9264,36.9264,36.8367,36.9175,8089.0
2022-01-12 11:10:00,41.12,41.14,41.05,41.05,6287.0,36.9175,36.9354,36.8546,36.8546,6287.0
2022-01-12 11:15:00,41.05,41.07,41.0,41.06,12750.0,36.8546,36.8726,36.8097,36.8636,12750.0
2022-01-12 11:20:00,41.06,41.07,40.99,41.02,12867.0,36.8636,36.8726,36.8007,36.8277,12867.0
2022-01-12 11:25:00,41.03,41.12,41.03,41.1,7431.0,36.8367,36.9175,36.8367,36.8995,7431.0
2022-01-12 11:30:00,41.09,41.16,41.09,41.14,5566.0,36.8905,36.9534,36.8905,36.9354,5566.0
2022-01-12 11:35:00,41.15,41.19,41.12,41.13,6395.0,36.9444,36.9803,36.9175,36.9264,6395.0
2022-01-12 11:40:00,41.13,41.15,41.07,41.07,7211.0,36.9264,36.9444,36.8726,36.8726,7211.0
2022-01-12 11:45:00,41.07,41.09,41.0,41.03,5828.0,36.8726,36.8905,36.8097,36.8367,5828.0
2022-01-12 11:50:00,41.04,41.07,41.03,41.07,3680.0,36.8456,36.8726,36.8367,36.8726,3680.0
2022-01-12 11:55:00,41.07,41.09,41.05,41.08,7882.0,36.8726,36.8905,36.8546,36.8815,7882.0
2022-01-12 12:00:00,41.09,41.11,41.07,41.09,6209.0,36.8905,36.9085,36.8726,36.8905,6209.0
2022-01-12 12:05:00,41.1,41.1,41.04,41.04,2143.0,36.8995,36.8995,36.8456,36.8456,2143.0
2022-01-12 12:10:00,41.06,41.08,41.05,41.06,2674.0,36.8636,36.8815,36.8546,36.8636,2674.0
2022-01-12 12:15:00,41.07,41.12,41.07,41.11,5149.0,36.8726,36.9175,36.8726,36.9085,5149.0
2022-01-12 12:20:00,41.11,41.11,41.04,41.05,5758.0,36.9085,36.9085,36.8456,36.8546,5758.0
2022-01-12 12:25:00,41.06,41.11,41.06,41.1,5046.0,36.8636,36.9085,36.8636,36.8995,5046.0
2022-01-12 12:30:00,41.1,41.1,41.06,41.07,4796.0,36.8995,36.8995,36.8636,36.8726,4796.0
2022-01-12 12:35:00,41.08,41.13,41.08,41.11,9256.0,36.8815,36.9264,36.8815,36.9085,9256.0
2022-01-12 12:40:00,41.11,41.12,41.08,41.08,2162.0,36.9085,36.9175,36.8815,36.8815,2162.0
2022-01-12 12:45:00,41.08,41.11,41.05,41.1,2700.0,36.8815,36.9085,36.8546,36.8995,2700.0
2022-01-12 12:50:00,41.11,41.15,41.1,41.14,5520.0,36.9085,36.9444,36.8995,36.9354,5520.0
2022-01-12 12:55:00,41.13,41.19,41.13,41.17,13682.0,36.9264,36.9803,36.9264,36.9624,13682.0
2022-01-12 13:00:00,41.19,41.29,41.19,41.28,12101.0,36.9803,37.0701,36.9803,37.0611,12101.0
2022-01-12 13:05:00,41.27,41.31,41.26,41.3,13201.0,37.0521,37.088,37.0432,37.0791,13201.0
2022-01-12 13:10:00,41.3,41.4,41.3,41.38,26139.0,37.0791,37.1688,37.0791,37.1509,26139.0
2022-01-12 13:15:00,41.37,41.43,41.35,41.35,14340.0,37.1419,37.1958,37.124,37.124,14340.0
2022-01-12 13:20:00,41.33,41.33,41.28,41.3,1701.0,37.106,37.106,37.0611,37.0791,1701.0
2022-01-12 13:25:00,41.3,41.3,41.25,41.26,8474.0,37.0791,37.0791,37.0342,37.0432,8474.0
2022-01-12 13:30:00,41.27,41.29,41.23,41.24,11084.0,37.0521,37.0701,37.0162,37.0252,11084.0
2022-01-12 13:35:00,41.23,41.23,41.19,41.19,8955.0,37.0162,37.0162,36.9803,36.9803,8955.0
2022-01-12 13:40:00,41.2,41.2,41.18,41.18,3623.0,36.9893,36.9893,36.9713,36.9713,3623.0
2022-01-12 13:45:00,41.18,41.25,41.17,41.2,8930.0,36.9713,37.0342,36.9624,36.9893,8930.0
2022-01-12 13:50:00,41.2,41.2,41.09,41.09,4559.0,36.9893,36.9893,36.8905,36.8905,4559.0
2022-01-12 13:55:00,41.09,41.1,41.06,41.07,2610.0,36.8905,36.8995,36.8636,36.8726,2610.0
2022-01-12 14:00:00,41.07,41.14,41.06,41.09,17183.0,36.8726,36.9354,36.8636,36.8905,17183.0
2022-01-12 14:05:00,41.08,41.12,41.06,41.12,6659.0,36.8815,36.9175,36.8636,36.9175,6659.0
2022-01-12 14:10:00,41.11,41.14,41.11,41.13,5941.0,36.9085,36.9354,36.9085,36.9264,5941.0
2022-01-12 14:15:00,41.13,41.14,41.07,41.09,3993.0,36.9264,36.9354,36.8726,36.8905,3993.0
2022-01-12 14:20:00,41.09,41.14,41.08,41.14,7874.0,36.8905,36.9354,36.8815,36.9354,7874.0
2022-01-12 14:25:00,41.14,41.2,41.14,41.2,59447.0,36.9354,36.9893,36.9354,36.9893,59447.0
2022-01-12 14:30:00,41.2,41.22,41.15,41.15,7894.0,36.9893,37.0072,36.9444,36.9444,7894.0
2022-01-12 14:35:00,41.15,41.15,41.11,41.12,3024.0,36.9444,36.9444,36.9085,36.9175,3024.0
2022-01-12 14:40:00,41.12,41.12,41.05,41.05,4154.0,36.9175,36.9175,36.8546,36.8546,4154.0
2022-01-12 14:45:00,41.05,41.14,41.04,41.13,13523.0,36.8546,36.9354,36.8456,36.9264,13523.0
2022-01-12 14:50:00,41.13,41.16,41.13,41.16,11555.0,36.9264,36.9534,36.9264,36.9534,11555.0
2022-01-12 14:55:00,41.17,41.19,41.16,41.19,9860.0,36.9624,36.9803,36.9534,36.9803,9860.0
2022-01-12 15:00:00,41.19,41.22,41.12,41.15,15485.0,36.9803,37.0072,36.9175,36.9444,15485.0
2022-01-12 15:05:00,41.15,41.16,41.12,41.12,13684.0,36.9444,36.9534,36.9175,36.9175,13684.0
2022-01-12 15:10:00,41.13,41.16,41.1,41.11,7813.0,36.9264,36.9534,36.8995,36.9085,7813.0
2022-01-12 15:15:00,41.1,41.18,41.1,41.16,14559.0,36.8995,36.9713,36.8995,36.9534,14559.0
2022-01-12 15:20:00,41.16,41.21,41.16,41.18,17504.0,36.9534,36.9983,36.9534,36.9713,17504.0
2022-01-12 15:25:00,41.18,41.26,41.16,41.25,18450.0,36.9713,37.0432,36.9534,37.0342,18450.0
2022-01-12 15:30:00,41.24,41.28,41.19,41.19,26302.0,37.0252,37.0611,36.9803,36.9803,26302.0
2022-01-12 15:35:00,41.2,41.25,41.17,41.17,71278.0,36.9893,37.0342,36.9624,36.9624,71278.0
2022-01-12 15:40:00,41.16,41.2,41.12,41.17,30029.0,36.9534,36.9893,36.9175,36.9624,30029.0
2022-01-12 15:45:00,41.18,41.23,41.16,41.2,30004.0,36.9713,37.0162,36.9534,36.9893,30004.0
2022-01-12 15:50:00,41.2,41.31,41.19,41.26,59790.0,36.9893,37.088,36.9803,37.0432,59790.0
2022-01-12 15:55:00,41.26,41.34,41.25,41.33,190350.0,37.0432,37.115,37.0342,37.106,190350.0
2022-01-13 09:30:00,41.47,41.63,41.25,41.4,42565.0,37.2317,37.3753,37.0342,37.1688,42565.0
2022-01-13 09:35:00,41.31,41.47,41.3,41.3,13950.0,37.088,37.2317,37.0791,37.0791,13950.0
2022-01-13 09:40:00,41.4,41.41,41.3,41.39,2982.0,37.1688,37.1778,37.0791,37.1599,2982.0
2022-01-13 09:45:00,41.36,41.44,41.35,41.36,5840.0,37.1329,37.2048,37.124,37.1329,5840.0
2022-01-13 09:50:00,41.34,41.43,41.33,41.43,5591.0,37.115,37.1958,37.106,37.1958,5591.0
2022-01-13 09:55:00,41.44,41.51,41.41,41.44,3224.0,37.2048,37.2676,37.1778,37.2048,3224.0
2022-01-13 10:00:00,41.43,41.43,41.37,41.37,7693.0,37.1958,37.1958,37.1419,37.1419,7693.0
2022-01-13 10:05:00,41.38,41.42,41.37,41.38,8380.0,37.1509,37.1868,37.1419,37.1509,8380.0
2022-01-13 10:10:00,41.38,41.4,41.32,41.32,14189.0,37.1509,37.1688,37.097,37.097,14189.0
2022-01-13 10:15:00,41.32,41.34,41.3,41.33,3927.0,37.097,37.115,37.0791,37.106,3927.0
2022-01-13 10:20:00,41.32,41.46,41.32,41.46,6619.0,37.097,37.2227,37.097,37.2227,6619.0
2022-01-13 10:25:00,41.45,41.54,41.44,41.53,6779.0,37.2137,37.2945,37.2048,37.2856,6779.0
2022-01-13 10:30:00,41.56,41.62,41.55,41.62,8707.0,37.3125,37.3664,37.3035,37.3664,8707.0
2022-01-13 10:35:00,41.61,41.66,41.59,41.6,5441.0,37.3574,37.4023,37.3394,37.3484,5441.0
2022-01-13 10:40:00,41.58,41.65,41.54,41.65,6968.0,37.3304,37.3933,37.2945,37.3933,6968.0
2022-01-13 10:45:00,41.64,41.64,41.56,41.62,16729.0,37.3843,37.3843,37.3125,37.3664,16729.0
2022-01-13 10:50:00,41.63,41.63,41.52,41.59,10912.0,37.3753,37.3753,37.2766,37.3394,10912.0
2022-01-13 10:55:00,41.58,41.7,41.57,41.67,10736.0,37.3304,37.4382,37.3215,37.4113,10736.0
2022-01-13 11:00:00,41.68,41.68,41.56,41.57,10438.0,37.4202,37.4202,37.3125,37.3215,10438.0
2022-01-13 11:05:00,41.58,41.67,41.58,41.65,9880.0,37.3304,37.4113,37.3304,37.3933,9880.0
2022-01-13 11:10:00,41.66,41.68,41.57,41.6,7578.0,37.4023,37.4202,37.3215,37.3484,7578.0
2022-01-13 11:15:00,41.6,41.62,41.57,41.59,8386.0,37.3484,37.3664,37.3215,37.3394,8386.0
2022-01-13 11:20:00,41.57,41.61,41.57,41.57,4154.0,37.3215,37.3574,37.3215,37.3215,4154.0
2022-01-13 11:25:00,41.58,41.61,41.56,41.6,5970.0,37.3304,37.3574,37.3125,37.3484,5970.0
2022-01-13 11:30:00,41.59,41.6,41.52,41.52,10093.0,37.3394,37.3484,37.2766,37.2766,10093.0
2022-01-13 11:35:00,41.52,41.53,41.48,41.49,6236.0,37.2766,37.2856,37.2407,37.2496,6236.0
2022-01-13 11:40:00,41.5,41.53,41.49,41.51,11480.0,37.2586,37.2856,37.2496,37.2676,11480.0
2022-01-13 11:45:00,41.51,41.54,41.48,41.53,16200.0,37.2676,37.2945,37.2407,37.2856,16200.0
2022-01-13 11:50:00,41.53,41.53,41.45,41.45,7308.0,37.2856,37.2856,37.2137,37.2137,7308.0
2022-01-13 11:55:00,41.45,41.46,41.43,41.43,8488.0,37.2137,37.2227,37.1958,37.1958,8488.0
2022-01-13 12:00:00,41.44,41.46,41.41,41.42,7675.0,37.2048,37.2227,37.1778,37.1868,7675.0
2022-01-13 12:05:00,41.4,41.41,41.37,41.37,3984.0,37.1688,37.1778,37.1419,37.1419,3984.0
2022-01-13 12:10:00,41.38,41.4,41.36,41.36,10253.0,37.1509,37.1688,37.1329,37.1329,10253.0
2022-01-13 12:15:00,41.34,41.4,41.18,41.22,98785.0,37.115,37.1688,36.9713,37.0072,98785.0
2022-01-13 12:20:00,41.21,41.23,41.09,41.17,12350.0,36.9983,37.0162,36.8905,36.9624,12350.0
2022-01-13 12:25:00,41.18,41.18,41.08,41.17,16491.0,36.9713,36.9713,36.8815,36.9624,16491.0
2022-01-13 12:30:00,41.15,41.2,41.13,41.17,9253.0,36.9444,36.9893,36.9264,36.9624,9253.0
2022-01-13 12:35:00,41.16,41.2,41.15,41.19,5011.0,36.9534,36.9893,36.9444,36.9803,5011.0
2022-01-13 12:40:00,41.17,41.19,41.13,41.14,9948.0,36.9624,36.9803,36.9264,36.9354,9948.0
2022-01-13 12:45:00,41.14,41.17,41.09,41.11,7997.0,36.9354,36.9624,36.8905,36.9085,7997.0
2022-01-13 12:50:00,41.09,41.1,41.05,41.09,9063.0,36.8905,36.8995,36.8546,36.8905,9063.0
2022-01-13 12:55:00,41.08,41.11,41.08,41.1,6957.0,36.8815,36.9085,36.8815,36.8995,6957.0
2022-01-13 13:00:00,41.09,41.1,41.04,41.04,14100.0,36.8905,36.8995,36.8456,36.8456,14100.0
2022-01-13 13:05:00,41.03,41.13,41.03,41.12,8232.0,36.8367,36.9264,36.8367,36.9175,8232.0
2022-01-13 13:10:00,41.1,41.12,41.06,41.08,5838.0,36.8995,36.9175,36.8636,36.8815,5838.0
2022-01-13 13:15:00,41.08,41.1,41.06,41.1,11331.0,36.8815,36.8995,36.8636,36.8995,11331.0
2022-01-13 13:20:00,41.12,41.18,41.09,41.1,22223.0,36.9175,36.9713,36.8905,36.8995,22223.0
2022-01-13 13:25:00,41.1,41.16,41.1,41.13,12980.0,36.8995,36.9534,36.8995,36.9264,12980.0
2022-01-13 13:30:00,41.13,41.13,41.04,41.06,6885.0,36.9264,36.9264,36.8456,36.8636,6885.0
2022-01-13 13:35:00,41.04,41.08,41.04,41.07,4937.0,36.8456,36.8815,36.8456,36.8726,4937.0
2022-01-13 13:40:00,41.06,41.07,41.02,41.03,8125.0,36.8636,36.8726,36.8277,36.8367,8125.0
2022-01-13 13:45:00,41.03,41.06,41.03,41.03,6839.0,36.8367,36.8636,36.8367,36.8367,6839.0
2022-01-13 13:50:00,41.03,41.05,41.02,41.04,4289.0,36.8367,36.8546,36.8277,36.8456,4289.0
2022-01-13 13:55:00,41.04,41.09,41.04,41.08,3665.0,36.8456,36.8905,36.8456,36.8815,3665.0
2022-01-13 14:00:00,41.09,41.18,41.08,41.17,10479.0,36.8905,36.9713,36.8815,36.9624,10479.0
2022-01-13 14:05:00,41.17,41.23,41.17,41.21,6047.0,36.9624,37.0162,36.9624,36.9983,6047.0
2022-01-13 14:10:00,41.19,41.19,41.13,41.13,4653.0,36.9803,36.9803,36.9264,36.9264,4653.0
2022-01-13 14:15:00,41.14,41.14,41.09,41.11,5164.0,36.9354,36.9354,36.8905,36.9085,5164.0
2022-01-13 14:20:00,41.12,41.18,41.12,41.16,12177.0,36.9175,36.9713,36.9175,36.9534,12177.0
2022-01-13 14:25:00,41.15,41.17,41.11,41.11,5006.0,36.9444,36.9624,36.9085,36.9085,5006.0
2022-01-13 14:30:00,41.12,41.12,41.06,41.1,11122.0,36.9175,36.9175,36.8636,36.8995,11122.0
2022-01-13 14:35:00,41.11,41.12,41.07,41.07,7237.0,36.9085,36.9175,36.8726,36.8726,7237.0
2022-01-13 14:40:00,41.07,41.08,41.05,41.07,7490.0,36.8726,36.8815,36.8546,36.8726,7490.0
2022-01-13 14:45:00,41.08,41.09,41.04,41.04,5996.0,36.8815,36.8905,36.8456,36.8456,5996.0
2022-01-13 14:50:00,41.04,41.05,41.02,41.04,9666.0,36.8456,36.8546,36.8277,36.8456,9666.0
2022-01-13 14:55:00,41.03,41.12,41.03,41.1,8341.0,36.8367,36.9175,36.8367,36.8995,8341.0
2022-01-13 15:00:00,41.08,41.08,40.96,40.96,13587.0,36.8815,36.8815,36.7738,36.7738,13587.0
2022-01-13 15:05:00,40.98,41.06,40.97,41.04,19287.0,36.7918,36.8636,36.7828,36.8456,19287.0
2022-01-13 15:10:00,41.04,41.04,40.96,40.99,11489.0,36.8456,36.8456,36.7738,36.8007,11489.0
2022-01-13 15:15:00,40.99,41.01,40.97,41.01,8949.0,36.8007,36.8187,36.7828,36.8187,8949.0
2022-01-13 15:20:00,40.99,41.02,40.97,40.98,16983.0,36.8007,36.8277,36.7828,36.7918,16983.0
2022-01-13 15:25:00,40.98,40.98,40.92,40.94,15345.0,36.7918,36.7918,36.7379,36.7559,15345.0
2022-01-13 15:30:00,40.96,41.0,40.94,41.0,16802.0,36.7738,36.8097,36.7559,36.8097,16802.0
2022-01-13 15:35:00,40.99,40.99,40.91,40.94,18792.0,36.8007,36.8007,36.7289,36.7559,18792.0
2022-01-13 15:40:00,40.94,40.97,40.93,40.95,22015.0,36.7559,36.7828,36.7469,36.7648,22015.0
2022-01-13 15:45:00,40.95,40.95,40.86,40.87,38682.0,36.7648,36.7648,36.684,36.693,38682.0
2022-01-13 15:50:00,40.87,40.87,40.82,40.82,64220.0,36.693,36.693,36.6481,36.6481,64220.0
2022-01-13 15:55:00,40.83,40.91,40.8,40.91,178192.0,36.6571,36.7289,36.6302,36.7289,178192.0
2022-01-14 09:30:00,40.73,40.78,40.31,40.31,45751.0,36.5673,36.6122,36.1902,36.1902,45751.0
2022-01-14 09:35:00,40.38,40.58,40.3,40.52,19018.0,36.2531,36.4327,36.1813,36.3788,19018.0
2022-01-14 09:40:00,40.57,40.61,40.48,40.52,3750.0,36.4237,36.4596,36.3429,36.3788,3750.0
2022-01-14 09:45:00,40.58,40.75,40.5,40.64,15558.0,36.4327,36.5853,36.3608,36.4865,15558.0
2022-01-14 09:50:00,40.62,40.64,40.52,40.63,18360.0,36.4686,36.4865,36.3788,36.4775,18360.0
2022-01-14 09:55:00,40.64,40.8,40.6,40.78,9628.0,36.4865,36.6302,36.4506,36.6122,9628.0
2022-01-14 10:00:00,40.78,40.78,40.67,40.71,9356.0,36.6122,36.6122,36.5135,36.5494,9356.0
2022-01-14 10:05:00,40.71,40.73,40.64,40.66,14665.0,36.5494,36.5673,36.4865,36.5045,14665.0
2022-01-14 10:10:00,40.64,40.7,40.61,40.65,8709.0,36.4865,36.5404,36.4596,36.4955,8709.0
2022-01-14 10:15:00,40.66,40.78,40.64,40.77,11353.0,36.5045,36.6122,36.4865,36.6032,11353.0
2022-01-14 10:20:00,40.75,40.79,40.58,40.58,12786.0,36.5853,36.6212,36.4327,36.4327,12786.0
2022-01-14 10:25:00,40.58,40.61,40.5,40.52,12308.0,36.4327,36.4596,36.3608,36.3788,12308.0
2022-01-14 10:30:00,40.52,40.54,40.46,40.52,10455.0,36.3788,36.3967,36.3249,36.3788,10455.0
2022-01-14 10:35:00,40.54,40.54,40.48,40.53,17377.0,36.3967,36.3967,36.3429,36.3878,17377.0
2022-01-14 10:40:00,40.53,40.53,40.45,40.46,7223.0,36.3878,36.3878,36.3159,36.3249,7223.0
2022-01-14 10:45:00,40.46,40.63,40.46,40.63,15356.0,36.3249,36.4775,36.3249,36.4775,15356.0
2022-01-14 10:50:00,40.63,40.71,40.58,40.71,11514.0,36.4775,36.5494,36.4327,36.5494,11514.0
2022-01-14 10:55:00,40.69,40.81,40.65,40.8,19256.0,36.5314,36.6391,36.4955,36.6302,19256.0
2022-01-14 11:00:00,40.79,40.79,40.62,40.62,7922.0,36.6212,36.6212,36.4686,36.4686,7922.0
2022-01-14 11:05:00,40.6,40.64,40.58,40.62,7482.0,36.4506,36.4865,36.4327,36.4686,7482.0
2022-01-14 11:10:00,40.61,40.61,40.48,40.48,8085.0,36.4596,36.4596,36.3429,36.3429,8085.0
2022-01-14 11:15:00,40.48,40.48,40.31,40.33,23663.0,36.3429,36.3429,36.1902,36.2082,23663.0
2022-01-14 11:20:00,40.36,40.4,40.34,40.36,11939.0,36.2351,36.271,36.2172,36.2351,11939.0
2022-01-14 11:25:00,40.34,40.4,40.33,40.37,11624.0,36.2172,36.271,36.2082,36.2441,11624.0
2022-01-14 11:30:00,40.37,40.37,40.24,40.24,20759.0,36.2441,36.2441,36.1274,36.1274,20759.0
2022-01-14 11:35:00,40.24,40.33,40.22,40.31,6278.0,36.1274,36.2082,36.1094,36.1902,6278.0
2022-01-14 11:40:00,40.3,40.35,40.26,40.3,22568.0,36.1813,36.2262,36.1454,36.1813,22568.0
2022-01-14 11:45:00,40.3,40.41,40.29,40.38,8807.0,36.1813,36.28,36.1723,36.2531,8807.0
2022-01-14 11:50:00,40.38,40.44,40.36,40.44,7888.0,36.2531,36.307,36.2351,36.307,7888.0
2022-01-14 11:55:00,40.44,40.44,40.35,40.35,13801.0,36.307,36.307,36.2262,36.2262,13801.0
2022-01-14 12:00:00,40.36,40.38,40.34,40.35,7785.0,36.2351,36.2531,36.2172,36.2262,7785.0
2022-01-14 12:05:00,40.34,40.41,40.34,40.41,7762.0,36.2172,36.28,36.2172,36.28,7762.0
2022-01-14 12:10:00,40.4,40.4,40.3,40.33,9523.0,36.271,36.271,36.1813,36.2082,9523.0
2022-01-14 12:15:00,40.31,40.36,40.3,40.36,6162.0,36.1902,36.2351,36.1813,36.2351,6162.0
2022-01-14 12:20:00,40.35,40.35,40.23,40.25,11026.0,36.2262,36.2262,36.1184,36.1364,11026.0
2022-01-14 12:25:00,40.24,40.28,40.2,40.26,7753.0,36.1274,36.1633,36.0915,36.1454,7753.0
2022-01-14 12:30:00,40.26,40.28,40.25,40.26,7693.0,36.1454,36.1633,36.1364,36.1454,7693.0
2022-01-14 12:35:00,40.25,40.29,40.21,40.21,5727.0,36.1364,36.1723,36.1005,36.1005,5727.0
2022-01-14 12:40:00,40.21,40.21,40.06,40.06,25350.0,36.1005,36.1005,35.9658,35.9658,25350.0
2022-01-14 12:45:00,40.09,40.15,40.08,40.09,5741.0,35.9927,36.0466,35.9838,35.9927,5741.0
2022-01-14 12:50:00,40.1,40.11,40.01,40.02,10695.0,36.0017,36.0107,35.9209,35.9299,10695.0
2022-01-14 12:55:00,40.02,40.08,40.02,40.04,8402.0,35.9299,35.9838,35.9299,35.9478,8402.0
2022-01-14 13:00:00,40.01,40.05,39.94,40.04,29842.0,35.9209,35.9568,35.8581,35.9478,29842.0
2022-01-14 13:05:00,40.06,40.06,40.0,40.0,10865.0,35.9658,35.9658,35.9119,35.9119,10865.0
2022-01-14 13:10:00,39.99,39.99,39.93,39.99,8993.0,35.9029,35.9029,35.8491,35.9029,8993.0
2022-01-14 13:15:00,39.98,39.99,39.94,39.95,8099.0,35.894,35.9029,35.8581,35.867,8099.0
2022-01-14 13:20:00,39.94,39.97,39.94,39.97,8816.0,35.8581,35.885,35.8581,35.885,8816.0
2022-01-14 13:25:00,39.98,40.02,39.97,40.01,4012.0,35.894,35.9299,35.885,35.9209,4012.0
2022-01-14 13:30:00,39.99,40.03,39.99,39.99,9553.0,35.9029,35.9389,35.9029,35.9029,9553.0
2022-01-14 13:35:00,40.01,40.03,39.99,40.02,7029.0,35.9209,35.9389,35.9029,35.9299,7029.0
2022-01-14 13:40:00,40.02,40.09,40.01,40.09,6832.0,35.9299,35.9927,35.9209,35.9927,6832.0
2022-01-14 13:45:00,40.07,40.1,40.06,40.08,8940.0,35.9748,36.0017,35.9658,35.9838,8940.0
2022-01-14 13:50:00,40.07,40.08,40.02,40.04,5374.0,35.9748,35.9838,35.9299,35.9478,5374.0
2022-01-14 13:55:00,40.03,40.16,40.02,40.16,5760.0,35.9389,36.0556,35.9299,36.0556,5760.0
2022-01-14 14:00:00,40.17,40.2,40.14,40.17,12828.0,36.0646,36.0915,36.0376,36.0646,12828.0
2022-01-14 14:05:00,40.17,40.21,40.12,40.2,22942.0,36.0646,36.1005,36.0197,36.0915,22942.0
2022-01-14 14:10:00,40.19,40.2,40.14,40.2,12110.0,36.0825,36.0915,36.0376,36.0915,12110.0
2022-01-14 14:15:00,40.21,40.27,40.18,40.27,14013.0,36.1005,36.1543,36.0735,36.1543,14013.0
2022-01-14 14:20:00,40.25,40.42,40.25,40.4,44195.0,36.1364,36.289,36.1364,36.271,44195.0
2022-01-14 14:25:00,40.39,40.41,40.35,40.36,7755.0,36.2621,36.28,36.2262,36.2351,7755.0
2022-01-14 14:30:00,40.36,40.46,40.35,40.46,5946.0,36.2351,36.3249,36.2262,36.3249,5946.0
2022-01-14 14:35:00,40.47,40.49,40.45,40.48,12911.0,36.3339,36.3518,36.3159,36.3429,12911.0
2022-01-14 14:40:00,40.47,40.48,40.41,40.43,4463.0,36.3339,36.3429,36.28,36.298,4463.0
2022-01-14 14:45:00,40.41,40.46,40.39,40.44,8982.0,36.28,36.3249,36.2621,36.307,8982.0
2022-01-14 14:50:00,40.44,40.49,40.43,40.49,9974.0,36.307,36.3518,36.298,36.3518,9974.0
2022-01-14 14:55:00,40.5,40.51,40.48,40.48,10051.0,36.3608,36.3698,36.3429,36.3429,10051.0
2022-01-14 15:00:00,40.47,40.52,40.47,40.52,7998.0,36.3339,36.3788,36.3339,36.3788,7998.0
2022-01-14 15:05:00,40.51,40.58,40.47,40.48,14518.0,36.3698,36.4327,36.3339,36.3429,14518.0
2022-01-14 15:10:00,40.48,40.54,40.48,40.52,15760.0,36.3429,36.3967,36.3429,36.3788,15760.0
2022-01-14 15:15:00,40.52,40.58,40.51,40.56,7937.0,36.3788,36.4327,36.3698,36.4147,7937.0
2022-01-14 15:20:00,40.58,40.62,40.57,40.62,11274.0,36.4327,36.4686,36.4237,36.4686,11274.0
2022-01-14 15:25:00,40.62,40.66,40.6,40.65,13954.0,36.4686,36.5045,36.4506,36.4955,13954.0
2022-01-14 15:30:00,40.66,40.68,40.62,40.62,21288.0,36.5045,36.5224,36.4686,36.4686,21288.0
2022-01-14 15:35:00,40.63,40.7,40.61,40.67,26384.0,36.4775,36.5404,36.4596,36.5135,26384.0
2022-01-14 15:40:00,40.67,40.73,40.66,40.73,34466.0,36.5135,36.5673,36.5045,36.5673,34466.0
2022-01-14 15:45:00,40.73,40.77,40.69,40.75,43002.0,36.5673,36.6032,36.5314,36.5853,43002.0
2022-01-14 15:50:00,40.76,40.89,40.76,40.85,62314.0,36.5943,36.711,36.5943,36.6751,62314.0
2022-01-14 15:55:00,40.85,40.9,40.8,40.89,204504.0,36.6751,36.7199,36.6302,36.711,204504.0
2022-01-18 09:30:00,40.53,40.76,40.48,40.58,33196.0,36.3878,36.5943,36.3429,36.4327,33196.0
2022-01-18 09:35:00,40.54,40.54,40.27,40.27,9549.0,36.3967,36.3967,36.1543,36.1543,9549.0
2022-01-18 09:40:00,40.27,40.42,40.25,40.26,21201.0,36.1543,36.289,36.1364,36.1454,21201.0
2022-01-18 09:45:00,40.27,40.31,40.15,40.27,11390.0,36.1543,36.1902,36.0466,36.1543,11390.0
2022-01-18 09:50:00,40.29,40.35,40.22,40.34,9171.0,36.1723,36.2262,36.1094,36.2172,9171.0
2022-01-18 09:55:00,40.34,40.39,40.31,40.39,22396.0,36.2172,36.2621,36.1902,36.2621,22396.0
2022-01-18 10:00:00,40.39,40.44,40.21,40.21,18442.0,36.2621,36.307,36.1005,36.1005,18442.0
2022-01-18 10:05:00,40.21,40.32,40.21,40.24,11081.0,36.1005,36.1992,36.1005,36.1274,11081.0
2022-01-18 10:10:00,40.26,40.28,40.22,40.23,6407.0,36.1454,36.1633,36.1094,36.1184,6407.0
2022-01-18 10:15:00,40.21,40.27,40.18,40.18,16574.0,36.1005,36.1543,36.0735,36.0735,16574.0
2022-01-18 10:20:00,40.17,40.3,40.17,40.3,10633.0,36.0646,36.1813,36.0646,36.1813,10633.0
2022-01-18 10:25:00,40.29,40.29,40.16,40.28,10749.0,36.1723,36.1723,36.0556,36.1633,10749.0
2022-01-18 10:30:00,40.26,40.36,40.26,40.34,6897.0,36.1454,36.2351,36.1454,36.2172,6897.0
2022-01-18 10:35:00,40.33,40.42,40.29,40.42,206388.0,36.2082,36.289,36.1723,36.289,206388.0
2022-01-18 10:40:00,40.43,40.56,40.41,40.56,15818.0,36.298,36.4147,36.28,36.4147,15818.0
2022-01-18 10:45:00,40.59,40.6,40.54,40.58,14705.0,36.4416,36.4506,36.3967,36.4327,14705.0
2022-01-18 10:50:00,40.56,40.59,40.53,40.56,10231.0,36.4147,36.4416,36.3878,36.4147,10231.0
2022-01-18 10:55:00,40.58,40.71,40.58,40.69,10768.0,36.4327,36.5494,36.4327,36.5314,10768.0
2022-01-18 11:00:00,40.68,40.69,40.64,40.65,11811.0,36.5224,36.5314,36.4865,36.4955,11811.0
2022-01-18 11:05:00,40.65,40.68,40.62,40.63,5874.0,36.4955,36.5224,36.4686,36.4775,5874.0
2022-01-18 11:10:00,40.66,40.67,40.62,40.62,6330.0,36.5045,36.5135,36.4686,36.4686,6330.0
2022-01-18 11:15:00,40.62,40.7,40.62,40.68,8074.0,36.4686,36.5404,36.4686,36.5224,8074.0
2022-01-18 11:20:00,40.69,40.73,40.69,40.7,7144.0,36.5314,36.5673,36.5314,36.5404,7144.0
2022-01-18 11:25:00,40.7,40.75,40.69,40.71,15682.0,36.5404,36.5853,36.5314,36.5494,15682.0
2022-01-18 11:30:00,40.69,40.73,40.56,40.59,12766.0,36.5314,36.5673,36.4147,36.4416,12766.0
2022-01-18 11:35:00,40.56,40.68,40.56,40.68,9366.0,36.4147,36.5224,36.4147,36.5224,9366.0
2022-01-18 11:40:00,40.67,40.69,40.64,40.64,3168.0,36.5135,36.5314,36.4865,36.4865,3168.0
2022-01-18 11:45:00,40.64,40.7,40.63,40.69,6274.0,36.4865,36.5404,36.4775,36.5314,6274.0
2022-01-18 11:50:00,40.67,40.74,40.67,40.72,7085.0,36.5135,36.5763,36.5135,36.5583,7085.0
2022-01-18 11:55:00,40.72,40.72,40.59,40.64,74228.0,36.5583,36.5583,36.4416,36.4865,74228.0
2022-01-18 12:00:00,40.64,40.65,40.56,40.56,16010.0,36.4865,36.4955,36.4147,36.4147,16010.0
2022-01-18 12:05:00,40.57,40.58,40.52,40.54,10793.0,36.4237,36.4327,36.3788,36.3967,10793.0
2022-01-18 12:10:00,40.55,40.57,40.51,40.54,7635.0,36.4057,36.4237,36.3698,36.3967,7635.0
2022-01-18 12:15:00,40.53,40.56,40.48,40.55,6473.0,36.3878,36.4147,36.3429,36.4057,6473.0
2022-01-18 12:20:00,40.54,40.54,40.5,40.51,6353.0,36.3967,36.3967,36.3608,36.3698,6353.0
2022-01-18 12:25:00,40.51,40.51,40.42,40.44,6283.0,36.3698,36.3698,36.289,36.307,6283.0
2022-01-18 12:30:00,40.44,40.51,40.42,40.51,6212.0,36.307,36.3698,36.289,36.3698,6212.0
2022-01-18 12:35:00,40.5,40.53,40.46,40.46,8173.0,36.3608,36.3878,36.3249,36.3249,8173.0
2022-01-18 12:40:00,40.45,40.47,40.4,40.41,3440.0,36.3159,36.3339,36.271,36.28,3440.0
2022-01-18 12:45:00,40.42,40.47,40.35,40.36,8199.0,36.289,36.3339,36.2262,36.2351,8199.0
2022-01-18 12:50:00,40.34,40.4,40.32,40.36,7015.0,36.2172,36.271,36.1992,36.2351,7015.0
2022-01-18 12:55:00,40.37,40.37,40.3,40.31,5729.0,36.2441,36.2441,36.1813,36.1902,5729.0
2022-01-18 13:00:00,40.31,40.38,40.29,40.37,6446.0,36.1902,36.2531,36.1723,36.2441,6446.0
2022-01-18 13:05:00,40.37,40.39,40.34,40.39,5559.0,36.2441,36.2621,36.2172,36.2621,5559.0
2022-01-18 13:10:00,40.38,40.41,40.38,40.39,7761.0,36.2531,36.28,36.2531,36.2621,7761.0
2022-01-18 13:15:00,40.39,40.44,40.38,40.43,5223.0,36.2621,36.307,36.2531,36.298,5223.0
2022-01-18 13:20:00,40.43,40.45,40.39,40.41,8094.0,36.298,36.3159,36.2621,36.28,8094.0
2022-01-18 13:25:00,40.4,40.45,40.4,40.43,5743.0,36.271,36.3159,36.271,36.298,5743.0
2022-01-18 13:30:00,40.45,40.47,40.42,40.43,7808.0,36.3159,36.3339,36.289,36.298,7808.0
2022-01-18 13:35:00,40.43,40.51,40.43,40.51,3992.0,36.298,36.3698,36.298,36.3698,3992.0
2022-01-18 13:40:00,40.51,40.59,40.51,40.59,6029.0,36.3698,36.4416,36.3698,36.4416,6029.0
2022-01-18 13:45:00,40.59,40.59,40.51,40.54,7689.0,36.4416,36.4416,36.3698,36.3967,7689.0
2022-01-18 13:50:00,40.54,40.59,40.53,40.56,5958.0,36.3967,36.4416,36.3878,36.4147,5958.0
2022-01-18 13:55:00,40.56,40.58,40.55,40.57,4997.0,36.4147,36.4327,36.4057,36.4237,4997.0
2022-01-18 14:00:00,40.56,40.62,40.56,40.62,7000.0,36.4147,36.4686,36.4147,36.4686,7000.0
2022-01-18 14:05:00,40.63,40.7,40.63,40.68,8237.0,36.4775,36.5404,36.4775,36.5224,8237.0
2022-01-18 14:10:00,40.69,40.72,40.68,40.69,6360.0,36.5314,36.5583,36.5224,36.5314,6360.0
2022-01-18 14:15:00,40.68,40.73,40.66,40.73,8765.0,36.5224,36.5673,36.5045,36.5673,8765.0
2022-01-18 14:20:00,40.73,40.73,40.66,40.68,9185.0,36.5673,36.5673,36.5045,36.5224,9185.0
2022-01-18 14:25:00,40.68,40.69,40.65,40.68,6883.0,36.5224,36.5314,36.4955,36.5224,6883.0
2022-01-18 14:30:00,40.69,40.72,40.68,40.69,15306.0,36.5314,36.5583,36.5224,36.5314,15306.0
2022-01-18 14:35:00,40.68,40.7,40.6,40.62,9336.0,36.5224,36.5404,36.4506,36.4686,9336.0
2022-01-18 14:40:00,40.62,40.62,40.55,40.55,11045.0,36.4686,36.4686,36.4057,36.4057,11045.0
2022-01-18 14:45:00,40.56,40.58,40.53,40.54,9680.0,36.4147,36.4327,36.3878,36.3967,9680.0
2022-01-18 14:50:00,40.54,40.6,40.53,40.6,8228.0,36.3967,36.4506,36.3878,36.4506,8228.0
2022-01-18 14:55:00,40.59,40.6,40.51,40.51,10876.0,36.4416,36.4506,36.3698,36.3698,10876.0
2022-01-18 15:00:00,40.51,40.57,40.5,40.51,8726.0,36.3698,36.4237,36.3608,36.3698,8726.0
2022-01-18 15:05:00,40.51,40.51,40.42,40.43,9230.0,36.3698,36.3698,36.289,36.298,9230.0
2022-01-18 15:10:00,40.43,40.45,40.42,40.43,11393.0,36.298,36.3159,36.289,36.298,11393.0
2022-01-18 15:15:00,40.43,40.43,40.32,40.35,12324.0,36.298,36.298,36.1992,36.2262,12324.0
2022-01-18 15:20:00,40.34,40.41,40.34,40.41,12595.0,36.2172,36.28,36.2172,36.28,12595.0
2022-01-18 15:25:00,40.4,40.44,40.37,40.43,10765.0,36.271,36.307,36.2441,36.298,10765.0
2022-01-18 15:30:00,40.43,40.44,40.33,40.34,29792.0,36.298,36.307,36.2082,36.2172,29792.0
2022-01-18 15:35:00,40.35,40.36,40.27,40.3,36206.0,36.2262,36.2351,36.1543,36.1813,36206.0
2022-01-18 15:40:00,40.3,40.31,40.24,40.27,34877.0,36.1813,36.1902,36.1274,36.1543,34877.0
2022-01-18 15:45:00,40.26,40.31,40.24,40.25,34368.0,36.1454,36.1902,36.1274,36.1364,34368.0
2022-01-18 15:50:00,40.26,40.28,40.15,40.16,53242.0,36.1454,36.1633,36.0466,36.0556,53242.0
2022-01-18 15:55:00,40.17,40.26,40.16,40.25,110223.0,36.0646,36.1454,36.0556,36.1364,110223.0
2022-01-19 09:30:00,40.36,40.43,40.23,40.23,30011.0,36.2351,36.298,36.1184,36.1184,30011.0
2022-01-19 09:35:00,40.23,40.56,40.21,40.54,10419.0,36.1184,36.4147,36.1005,36.3967,10419.0
2022-01-19 09:40:00,40.56,40.56,40.4,40.4,4090.0,36.4147,36.4147,36.271,36.271,4090.0
2022-01-19 09:45:00,40.38,40.48,40.38,40.43,13316.0,36.2531,36.3429,36.2531,36.298,13316.0
2022-01-19 09:50:00,40.42,40.48,40.38,40.47,7741.0,36.289,36.3429,36.2531,36.3339,7741.0
2022-01-19 09:55:00,40.48,40.48,40.38,40.38,8786.0,36.3429,36.3429,36.2531,36.2531,8786.0
2022-01-19 10:00:00,40.4,40.47,40.29,40.3,13598.0,36.271,36.3339,36.1723,36.1813,13598.0
2022-01-19 10:05:00,40.29,40.31,40.2,40.3,12804.0,36.1723,36.1902,36.0915,36.1813,12804.0
2022-01-19 10:10:00,40.29,40.34,40.2,40.32,14914.0,36.1723,36.2172,36.0915,36.1992,14914.0
2022-01-19 10:15:00,40.33,40.34,40.23,40.26,8740.0,36.2082,36.2172,36.1184,36.1454,8740.0
2022-01-19 10:20:00,40.26,40.28,40.17,40.2,10939.0,36.1454,36.1633,36.0646,36.0915,10939.0
2022-01-19 10:25:00,40.2,40.24,40.18,40.22,9925.0,36.0915,36.1274,36.0735,36.1094,9925.0
2022-01-19 10:30:00,40.22,40.3,40.19,40.29,15479.0,36.1094,36.1813,36.0825,36.1723,15479.0
2022-01-19 10:35:00,40.28,40.29,40.14,40.2,16315.0,36.1633,36.1723,36.0376,36.0915,16315.0
2022-01-19 10:40:00,40.18,40.26,40.14,40.21,18718.0,36.0735,36.1454,36.0376,36.1005,18718.0
2022-01-19 10:45:00,40.22,40.25,40.16,40.2,14722.0,36.1094,36.1364,36.0556,36.0915,14722.0
2022-01-19 10:50:00,40.18,40.26,40.16,40.22,7648.0,36.0735,36.1454,36.0556,36.1094,7648.0
2022-01-19 10:55:00,40.21,40.34,40.21,40.27,14314.0,36.1005,36.2172,36.1005,36.1543,14314.0
2022-01-19 11:00:00,40.26,40.36,40.26,40.31,16041.0,36.1454,36.2351,36.1454,36.1902,16041.0
2022-01-19 11:05:00,40.31,40.33,40.25,40.26,7717.0,36.1902,36.2082,36.1364,36.1454,7717.0
2022-01-19 11:10:00,40.25,40.26,40.13,40.15,18958.0,36.1364,36.1454,36.0286,36.0466,18958.0
2022-01-19 11:15:00,40.15,40.22,40.14,40.21,15495.0,36.0466,36.1094,36.0376,36.1005,15495.0
2022-01-19 11:20:00,40.21,40.23,40.14,40.17,22062.0,36.1005,36.1184,36.0376,36.0646,22062.0
2022-01-19 11:25:00,40.17,40.19,40.07,40.11,40959.0,36.0646,36.0825,35.9748,36.0107,40959.0
2022-01-19 11:30:00,40.12,40.18,40.04,40.08,30962.0,36.0197,36.0735,35.9478,35.9838,30962.0
2022-01-19 11:35:00,40.09,40.15,40.08,40.14,13480.0,35.9927,36.0466,35.9838,36.0376,13480.0
2022-01-19 11:40:00,40.13,40.17,40.12,40.17,18680.0,36.0286,36.0646,36.0197,36.0646,18680.0
2022-01-19 11:45:00,40.17,40.26,40.17,40.24,29420.0,36.0646,36.1454,36.0646,36.1274,29420.0
2022-01-19 11:50:00,40.23,40.32,40.23,40.31,16932.0,36.1184,36.1992,36.1184,36.1902,16932.0
2022-01-19 11:55:00,40.31,40.35,40.26,40.3,17459.0,36.1902,36.2262,36.1454,36.1813,17459.0
2022-01-19 12:00:00,40.3,40.32,40.25,40.26,8797.0,36.1813,36.1992,36.1364,36.1454,8797.0
2022-01-19 12:05:00,40.26,40.3,40.23,40.23,27847.0,36.1454,36.1813,36.1184,36.1184,27847.0
2022-01-19 12:10:00,40.23,40.28,40.22,40.28,8645.0,36.1184,36.1633,36.1094,36.1633,8645.0
2022-01-19 12:15:00,40.27,40.28,40.25,40.26,14330.0,36.1543,36.1633,36.1364,36.1454,14330.0
2022-01-19 12:20:00,40.25,40.26,40.2,40.23,10321.0,36.1364,36.1454,36.0915,36.1184,10321.0
2022-01-19 12:25:00,40.22,40.26,40.19,40.21,10551.0,36.1094,36.1454,36.0825,36.1005,10551.0
2022-01-19 12:30:00,40.23,40.24,40.1,40.11,8336.0,36.1184,36.1274,36.0017,36.0107,8336.0
2022-01-19 12:35:00,40.12,40.12,39.98,39.98,15392.0,36.0197,36.0197,35.894,35.894,15392.0
2022-01-19 12:40:00,39.99,40.02,39.97,40.01,12197.0,35.9029,35.9299,35.885,35.9209,12197.0
2022-01-19 12:45:00,40.02,40.1,40.02,40.09,9423.0,35.9299,36.0017,35.9299,35.9927,9423.0
2022-01-19 12:50:00,40.08,40.1,39.95,39.96,24843.0,35.9838,36.0017,35.867,35.876,24843.0
2022-01-19 12:55:00,39.96,40.03,39.96,40.03,11042.0,35.876,35.9389,35.876,35.9389,11042.0
2022-01-19 13:00:00,40.02,40.03,39.99,40.01,13388.0,35.9299,35.9389,35.9029,35.9209,13388.0
2022-01-19 13:05:00,40.02,40.04,39.94,40.02,15323.0,35.9299,35.9478,35.8581,35.9299,15323.0
2022-01-19 13:10:00,40.02,40.04,40.0,40.0,13340.0,35.9299,35.9478,35.9119,35.9119,13340.0
2022-01-19 13:15:00,40.0,40.05,39.95,40.03,12629.0,35.9119,35.9568,35.867,35.9389,12629.0
2022-01-19 13:20:00,40.03,40.03,39.98,39.99,12464.0,35.9389,35.9389,35.894,35.9029,12464.0
2022-01-19 13:25:00,39.98,40.0,39.97,39.98,9031.0,35.894,35.9119,35.885,35.894,9031.0
2022-01-19 13:30:00,39.97,39.98,39.89,39.97,18662.0,35.885,35.894,35.8132,35.885,18662.0
2022-01-19 13:35:00,39.98,39.98,39.92,39.93,10464.0,35.894,35.894,35.8401,35.8491,10464.0
2022-01-19 13:40:00,39.94,40.01,39.93,39.99,12637.0,35.8581,35.9209,35.8491,35.9029,12637.0
2022-01-19 13:45:00,39.98,40.03,39.96,40.0,19777.0,35.894,35.9389,35.876,35.9119,19777.0
2022-01-19 13:50:00,40.0,40.02,39.97,40.01,20041.0,35.9119,35.9299,35.885,35.9209,20041.0
2022-01-19 13:55:00,40.01,40.05,39.98,40.0,19832.0,35.9209,35.9568,35.894,35.9119,19832.0
2022-01-19 14:00:00,39.99,40.03,39.98,39.99,22789.0,35.9029,35.9389,35.894,35.9029,22789.0
2022-01-19 14:05:00,40.0,40.07,39.98,40.04,15856.0,35.9119,35.9748,35.894,35.9478,15856.0
2022-01-19 14:10:00,40.03,40.04,39.99,40.0,12865.0,35.9389,35.9478,35.9029,35.9119,12865.0
2022-01-19 14:15:00,40.0,40.01,39.97,40.01,14257.0,35.9119,35.9209,35.885,35.9209,14257.0
2022-01-19 14:20:00,40.01,40.04,39.98,40.02,26115.0,35.9209,35.9478,35.894,35.9299,26115.0
2022-01-19 14:25:00,40.02,40.04,39.97,39.98,22016.0,35.9299,35.9478,35.885,35.894,22016.0
2022-01-19 14:30:00,39.98,39.98,39.92,39.96,17493.0,35.894,35.894,35.8401,35.876,17493.0
2022-01-19 14:35:00,39.97,40.03,39.96,40.03,13278.0,35.885,35.9389,35.876,35.9389,13278.0
2022-01-19 14:40:00,40.04,40.07,39.98,40.0,39834.0,35.9478,35.9748,35.894,35.9119,39834.0
2022-01-19 14:45:00,39.99,40.04,39.98,40.04,21282.0,35.9029,35.9478,35.894,35.9478,21282.0
2022-01-19 14:50:00,40.03,40.07,39.95,39.99,25465.0,35.9389,35.9748,35.867,35.9029,25465.0
2022-01-19 14:55:00,39.98,40.05,39.98,40.01,17969.0,35.894,35.9568,35.894,35.9209,17969.0
2022-01-19 15:00:00,40.01,40.03,39.98,39.99,37144.0,35.9209,35.9389,35.894,35.9029,37144.0
2022-01-19 15:05:00,39.98,40.01,39.98,40.0,44264.0,35.894,35.9209,35.894,35.9119,44264.0
2022-01-19 15:10:00,40.0,40.01,39.98,40.0,38438.0,35.9119,35.9209,35.894,35.9119,38438.0
2022-01-19 15:15:00,40.0,40.01,39.97,40.01,27042.0,35.9119,35.9209,35.885,35.9209,27042.0
2022-01-19 15:20:00,40.01,40.07,39.98,40.07,21080.0,35.9209,35.9748,35.894,35.9748,21080.0
2022-01-19 15:25:00,40.07,40.09,39.98,40.02,34305.0,35.9748,35.9927,35.894,35.9299,34305.0
2022-01-19 15:30:00,40.01,40.03,39.92,40.01,26123.0,35.9209,35.9389,35.8401,35.9209,26123.0
2022-01-19 15:35:00,40.01,40.04,39.98,40.01,42434.0,35.9209,35.9478,35.894,35.9209,42434.0
2022-01-19 15:40:00,40.0,40.03,39.98,40.03,36555.0,35.9119,35.9389,35.894,35.9389,36555.0
2022-01-19 15:45:00,40.02,40.03,39.97,39.98,55316.0,35.9299,35.9389,35.885,35.894,55316.0
2022-01-19 15:50:00,39.97,39.97,39.85,39.9,49440.0,35.885,35.885,35.7773,35.8221,49440.0
2022-01-19 15:55:00,39.9,39.91,39.81,39.87,139387.0,35.8221,35.8311,35.7413,35.7952,139387.0
2022-01-20 09:30:00,39.92,40.0,39.67,39.69,65124.0,35.8401,35.9119,35.6157,35.6336,65124.0
2022-01-20 09:35:00,39.69,39.71,39.51,39.51,17761.0,35.6336,35.6516,35.472,35.472,17761.0
2022-01-20 09:40:00,39.51,39.75,39.46,39.62,28934.0,35.472,35.6875,35.4271,35.5708,28934.0
2022-01-20 09:45:00,39.64,39.77,39.58,39.73,23878.0,35.5887,35.7054,35.5349,35.6695,23878.0
2022-01-20 09:50:00,39.7,39.76,39.59,39.61,27993.0,35.6426,35.6965,35.5438,35.5618,27993.0
2022-01-20 09:55:00,39.64,39.71,39.59,39.68,23885.0,35.5887,35.6516,35.5438,35.6246,23885.0
2022-01-20 10:00:00,39.68,39.68,39.52,39.59,26410.0,35.6246,35.6246,35.481,35.5438,26410.0
2022-01-20 10:05:00,39.58,39.78,39.58,39.71,17156.0,35.5349,35.7144,35.5349,35.6516,17156.0
2022-01-20 10:10:00,39.73,39.79,39.71,39.76,23439.0,35.6695,35.7234,35.6516,35.6965,23439.0
2022-01-20 10:15:00,39.78,39.79,39.64,39.64,69090.0,35.7144,35.7234,35.5887,35.5887,69090.0
2022-01-20 10:20:00,39.61,39.68,39.59,39.59,16396.0,35.5618,35.6246,35.5438,35.5438,16396.0
2022-01-20 10:25:00,39.61,39.68,39.58,39.67,22180.0,35.5618,35.6246,35.5349,35.6157,22180.0
2022-01-20 10:30:00,39.66,39.79,39.66,39.73,25450.0,35.6067,35.7234,35.6067,35.6695,25450.0
2022-01-20 10:35:00,39.72,39.76,39.66,39.73,42025.0,35.6605,35.6965,35.6067,35.6695,42025.0
2022-01-20 10:40:00,39.73,39.78,39.66,39.77,38568.0,35.6695,35.7144,35.6067,35.7054,38568.0
2022-01-20 10:45:00,39.77,39.85,39.75,39.81,87684.0,35.7054,35.7773,35.6875,35.7413,87684.0
2022-01-20 10:50:00,39.82,39.84,39.75,39.8,123598.0,35.7503,35.7683,35.6875,35.7324,123598.0
2022-01-20 10:55:00,39.8,39.86,39.7,39.82,146471.0,35.7324,35.7862,35.6426,35.7503,146471.0
2022-01-20 11:00:00,39.83,39.89,39.71,39.77,74598.0,35.7593,35.8132,35.6516,35.7054,74598.0
2022-01-20 11:05:00,39.77,39.8,39.66,39.71,22755.0,35.7054,35.7324,35.6067,35.6516,22755.0
2022-01-20 11:10:00,39.71,39.72,39.64,39.68,16224.0,35.6516,35.6605,35.5887,35.6246,16224.0
2022-01-20 11:15:00,39.69,39.87,39.68,39.87,113319.0,35.6336,35.7952,35.6246,35.7952,113319.0
2022-01-20 11:20:00,39.86,39.86,39.7,39.76,10604.0,35.7862,35.7862,35.6426,35.6965,10604.0
2022-01-20 11:25:00,39.77,39.86,39.77,39.82,10950.0,35.7054,35.7862,35.7054,35.7503,10950.0
2022-01-20 11:30:00,39.82,39.98,39.82,39.98,29601.0,35.7503,35.894,35.7503,35.894,29601.0
2022-01-20 11:35:00,39.98,40.08,39.97,40.05,13304.0,35.894,35.9838,35.885,35.9568,13304.0
2022-01-20 11:40:00,40.05,40.06,40.0,40.01,24531.0,35.9568,35.9658,35.9119,35.9209,24531.0
2022-01-20 11:45:00,40.03,40.05,39.97,39.97,10525.0,35.9389,35.9568,35.885,35.885,10525.0
2022-01-20 11:50:00,39.97,39.99,39.92,39.95,11623.0,35.885,35.9029,35.8401,35.867,11623.0
2022-01-20 11:55:00,39.95,40.0,39.94,39.99,16408.0,35.867,35.9119,35.8581,35.9029,16408.0
2022-01-20 12:00:00,40.0,40.03,39.94,39.96,9995.0,35.9119,35.9389,35.8581,35.876,9995.0
2022-01-20 12:05:00,39.96,39.97,39.94,39.95,9581.0,35.876,35.885,35.8581,35.867,9581.0
2022-01-20 12:10:00,39.96,39.98,39.94,39.96,10804.0,35.876,35.894,35.8581,35.876,10804.0
2022-01-20 12:15:00,39.97,39.97,39.88,39.9,13362.0,35.885,35.885,35.8042,35.8221,13362.0
2022-01-20 12:20:00,39.9,39.9,39.85,39.87,14933.0,35.8221,35.8221,35.7773,35.7952,14933.0
2022-01-20 12:25:00,39.86,39.88,39.84,39.86,13319.0,35.7862,35.8042,35.7683,35.7862,13319.0
2022-01-20 12:30:00,39.86,39.93,39.83,39.83,12481.0,35.7862,35.8491,35.7593,35.7593,12481.0
2022-01-20 12:35:00,39.83,39.83,39.71,39.75,14747.0,35.7593,35.7593,35.6516,35.6875,14747.0
2022-01-20 12:40:00,39.75,39.78,39.71,39.75,20382.0,35.6875,35.7144,35.6516,35.6875,20382.0
2022-01-20 12:45:00,39.74,39.75,39.68,39.69,12517.0,35.6785,35.6875,35.6246,35.6336,12517.0
2022-01-20 12:50:00,39.67,39.68,39.66,39.67,13572.0,35.6157,35.6246,35.6067,35.6157,13572.0
2022-01-20 12:55:00,39.66,39.67,39.59,39.63,20091.0,35.6067,35.6157,35.5438,35.5797,20091.0
2022-01-20 13:00:00,39.63,39.63,39.54,39.54,31915.0,35.5797,35.5797,35.4989,35.4989,31915.0
2022-01-20 13:05:00,39.53,39.6,39.53,39.59,17105.0,35.49,35.5528,35.49,35.5438,17105.0
2022-01-20 13:10:00,39.58,39.65,39.57,39.63,18774.0,35.5349,35.5977,35.5259,35.5797,18774.0
2022-01-20 13:15:00,39.63,39.63,39.53,39.55,16160.0,35.5797,35.5797,35.49,35.5079,16160.0
2022-01-20 13:20:00,39.56,39.58,39.53,39.53,13467.0,35.5169,35.5349,35.49,35.49,13467.0
2022-01-20 13:25:00,39.54,39.63,39.53,39.59,58096.0,35.4989,35.5797,35.49,35.5438,58096.0
2022-01-20 13:30:00,39.6,39.64,39.58,39.6,9307.0,35.5528,35.5887,35.5349,35.5528,9307.0
2022-01-20 13:35:00,39.6,39.61,39.57,39.57,22597.0,35.5528,35.5618,35.5259,35.5259,22597.0
2022-01-20 13:40:00,39.57,39.6,39.56,39.59,19216.0,35.5259,35.5528,35.5169,35.5438,19216.0
2022-01-20 13:45:00,39.58,39.59,39.52,39.54,13681.0,35.5349,35.5438,35.481,35.4989,13681.0
2022-01-20 13:50:00,39.54,39.56,39.52,39.55,13791.0,35.4989,35.5169,35.481,35.5079,13791.0
2022-01-20 13:55:00,39.54,39.59,39.52,39.52,15666.0,35.4989,35.5438,35.481,35.481,15666.0
2022-01-20 14:00:00,39.52,39.62,39.52,39.59,22872.0,35.481,35.5708,35.481,35.5438,22872.0
2022-01-20 14:05:00,39.58,39.62,39.57,39.59,19429.0,35.5349,35.5708,35.5259,35.5438,19429.0
2022-01-20 14:10:00,39.58,39.58,39.43,39.45,29167.0,35.5349,35.5349,35.4002,35.4181,29167.0
2022-01-20 14:15:00,39.45,39.49,39.44,39.47,16675.0,35.4181,35.4541,35.4092,35.4361,16675.0
2022-01-20 14:20:00,39.47,39.47,39.42,39.44,12038.0,35.4361,35.4361,35.3912,35.4092,12038.0
2022-01-20 14:25:00,39.45,39.45,39.36,39.36,20289.0,35.4181,35.4181,35.3373,35.3373,20289.0
2022-01-20 14:30:00,39.38,39.38,39.26,39.27,15386.0,35.3553,35.3553,35.2476,35.2565,15386.0
2022-01-20 14:35:00,39.26,39.31,39.25,39.26,20261.0,35.2476,35.2924,35.2386,35.2476,20261.0
2022-01-20 14:40:00,39.27,39.28,39.16,39.21,24922.0,35.2565,35.2655,35.1578,35.2027,24922.0
2022-01-20 14:45:00,39.21,39.29,39.17,39.23,19905.0,35.2027,35.2745,35.1668,35.2206,19905.0
2022-01-20 14:50:00,39.24,39.25,39.15,39.21,15545.0,35.2296,35.2386,35.1488,35.2027,15545.0
2022-01-20 14:55:00,39.21,39.22,39.13,39.19,19072.0,35.2027,35.2116,35.1308,35.1847,19072.0
2022-01-20 15:00:00,39.18,39.22,39.09,39.09,25436.0,35.1757,35.2116,35.0949,35.0949,25436.0
2022-01-20 15:05:00,39.09,39.11,38.95,38.95,35268.0,35.0949,35.1129,34.9692,34.9692,35268.0
2022-01-20 15:10:00,38.93,38.98,38.87,38.87,36927.0,34.9513,34.9962,34.8974,34.8974,36927.0
2022-01-20 15:15:00,38.88,38.9,38.81,38.88,31787.0,34.9064,34.9243,34.8435,34.9064,31787.0
2022-01-20 15:20:00,38.88,38.88,38.81,38.84,22701.0,34.9064,34.9064,34.8435,34.8705,22701.0
2022-01-20 15:25:00,38.84,38.87,38.81,38.84,40708.0,34.8705,34.8974,34.8435,34.8705,40708.0
2022-01-20 15:30:00,38.82,38.83,38.76,38.8,47023.0,34.8525,34.8615,34.7987,34.8346,47023.0
2022-01-20 15:35:00,38.8,38.8,38.67,38.69,54604.0,34.8346,34.8346,34.7179,34.7358,54604.0
2022-01-20 15:40:00,38.69,38.81,38.67,38.72,55596.0,34.7358,34.8435,34.7179,34.7627,55596.0
2022-01-20 15:45:00,38.71,38.77,38.63,38.66,89438.0,34.7538,34.8076,34.6819,34.7089,89438.0
2022-01-20 15:50:00,38.65,38.72,38.55,38.55,99809.0,34.6999,34.7627,34.6101,34.6101,99809.0
2022-01-20 15:55:00,38.55,38.57,38.46,38.52,260751.0,34.6101,34.6281,34.5293,34.5832,260751.0
2022-01-21 09:30:00,38.58,38.83,38.52,38.8,93045.0,34.6371,34.8615,34.5832,34.8346,93045.0
2022-01-21 09:35:00,38.81,38.82,38.36,38.38,29882.0,34.8435,34.8525,34.4395,34.4575,29882.0
2022-01-21 09:40:00,38.41,38.48,38.25,38.25,19705.0,34.4844,34.5473,34.3408,34.3408,19705.0
2022-01-21 09:45:00,38.28,38.4,38.25,38.29,26157.0,34.3677,34.4755,34.3408,34.3767,26157.0
2022-01-21 09:50:00,38.3,38.4,38.23,38.27,18034.0,34.3857,34.4755,34.3228,34.3587,18034.0
2022-01-21 09:55:00,38.27,38.37,38.2,38.34,23609.0,34.3587,34.4485,34.2959,34.4216,23609.0
2022-01-21 10:00:00,38.34,38.39,38.12,38.12,30753.0,34.4216,34.4665,34.2241,34.2241,30753.0
2022-01-21 10:05:00,38.11,38.21,38.05,38.11,19243.0,34.2151,34.3049,34.1612,34.2151,19243.0
2022-01-21 10:10:00,38.11,38.11,37.96,38.07,39808.0,34.2151,34.2151,34.0804,34.1792,39808.0
2022-01-21 10:15:00,38.07,38.13,38.03,38.04,18814.0,34.1792,34.233,34.1433,34.1522,18814.0
2022-01-21 10:20:00,38.04,38.09,37.92,38.06,50531.0,34.1522,34.1971,34.0445,34.1702,50531.0
2022-01-21 10:25:00,38.09,38.21,38.08,38.09,8134.0,34.1971,34.3049,34.1882,34.1971,8134.0
2022-01-21 10:30:00,38.09,38.3,38.05,38.27,68024.0,34.1971,34.3857,34.1612,34.3587,68024.0
2022-01-21 10:35:00,38.29,38.39,38.28,38.32,47295.0,34.3767,34.4665,34.3677,34.4036,47295.0
2022-01-21 10:40:00,38.32,38.36,38.16,38.25,35177.0,34.4036,34.4395,34.26,34.3408,35177.0
2022-01-21 10:45:00,38.27,38.33,38.18,38.33,29027.0,34.3587,34.4126,34.2779,34.4126,29027.0
2022-01-21 10:50:00,38.34,38.53,38.34,38.52,35401.0,34.4216,34.5922,34.4216,34.5832,35401.0
2022-01-21 10:55:00,38.49,38.67,38.49,38.67,41035.0,34.5563,34.7179,34.5563,34.7179,41035.0
2022-01-21 11:00:00,38.69,38.69,38.56,38.62,18727.0,34.7358,34.7358,34.6191,34.673,18727.0
2022-01-21 11:05:00,38.61,38.81,38.6,38.74,28995.0,34.664,34.8435,34.655,34.7807,28995.0
2022-01-21 11:10:00,38.74,38.78,38.65,38.72,22719.0,34.7807,34.8166,34.6999,34.7627,22719.0
2022-01-21 11:15:00,38.74,38.82,38.72,38.74,17242.0,34.7807,34.8525,34.7627,34.7807,17242.0
2022-01-21 11:20:00,38.72,38.85,38.72,38.83,11404.0,34.7627,34.8795,34.7627,34.8615,11404.0
2022-01-21 11:25:00,38.82,38.84,38.75,38.81,19352.0,34.8525,34.8705,34.7897,34.8435,19352.0
2022-01-21 11:30:00,38.79,38.79,38.68,38.72,13039.0,34.8256,34.8256,34.7268,34.7627,13039.0
2022-01-21 11:35:00,38.72,38.74,38.53,38.54,10561.0,34.7627,34.7807,34.5922,34.6011,10561.0
2022-01-21 11:40:00,38.52,38.58,38.51,38.55,7492.0,34.5832,34.6371,34.5742,34.6101,7492.0
2022-01-21 11:45:00,38.57,38.58,38.5,38.55,13959.0,34.6281,34.6371,34.5652,34.6101,13959.0
2022-01-21 11:50:00,38.55,38.6,38.52,38.52,10776.0,34.6101,34.655,34.5832,34.5832,10776.0
2022-01-21 11:55:00,38.53,38.67,38.52,38.63,12335.0,34.5922,34.7179,34.5832,34.6819,12335.0
2022-01-21 12:00:00,38.62,38.63,38.56,38.57,9976.0,34.673,34.6819,34.6191,34.6281,9976.0
2022-01-21 12:05:00,38.57,38.63,38.54,38.55,14818.0,34.6281,34.6819,34.6011,34.6101,14818.0
2022-01-21 12:10:00,38.55,38.58,38.5,38.54,13994.0,34.6101,34.6371,34.5652,34.6011,13994.0
2022-01-21 12:15:00,38.54,38.59,38.51,38.53,13788.0,34.6011,34.646,34.5742,34.5922,13788.0
2022-01-21 12:20:00,38.53,38.61,38.5,38.59,8735.0,34.5922,34.664,34.5652,34.646,8735.0
2022-01-21 12:25:00,38.59,38.65,38.59,38.64,10035.0,34.646,34.6999,34.646,34.6909,10035.0
2022-01-21 12:30:00,38.63,38.67,38.58,38.67,10671.0,34.6819,34.7179,34.6371,34.7179,10671.0
2022-01-21 12:35:00,38.67,38.72,38.59,38.71,13621.0,34.7179,34.7627,34.646,34.7538,13621.0
2022-01-21 12:40:00,38.7,38.78,38.69,38.72,12739.0,34.7448,34.8166,34.7358,34.7627,12739.0
2022-01-21 12:45:00,38.73,38.78,38.71,38.73,13499.0,34.7717,34.8166,34.7538,34.7717,13499.0
2022-01-21 12:50:00,38.71,38.75,38.68,38.68,8417.0,34.7538,34.7897,34.7268,34.7268,8417.0
2022-01-21 12:55:00,38.67,38.68,38.61,38.68,19073.0,34.7179,34.7268,34.664,34.7268,19073.0
2022-01-21 13:00:00,38.68,38.74,38.68,38.7,11125.0,34.7268,34.7807,34.7268,34.7448,11125.0
2022-01-21 13:05:00,38.7,38.77,38.7,38.73,11381.0,34.7448,34.8076,34.7448,34.7717,11381.0
2022-01-21 13:10:00,38.73,38.92,38.73,38.91,16576.0,34.7717,34.9423,34.7717,34.9333,16576.0
2022-01-21 13:15:00,38.91,38.93,38.76,38.78,24323.0,34.9333,34.9513,34.7987,34.8166,24323.0
2022-01-21 13:20:00,38.77,38.79,38.7,38.73,11278.0,34.8076,34.8256,34.7448,34.7717,11278.0
2022-01-21 13:25:00,38.73,38.83,38.71,38.8,8007.0,34.7717,34.8615,34.7538,34.8346,8007.0
2022-01-21 13:30:00,38.8,38.86,38.78,38.83,11239.0,34.8346,34.8884,34.8166,34.8615,11239.0
2022-01-21 13:35:00,38.83,39.0,38.81,38.98,11762.0,34.8615,35.0141,34.8435,34.9962,11762.0
2022-01-21 13:40:00,38.97,39.09,38.97,39.02,39538.0,34.9872,35.0949,34.9872,35.0321,39538.0
2022-01-21 13:45:00,39.02,39.04,38.94,39.04,40040.0,35.0321,35.05,34.9603,35.05,40040.0
2022-01-21 13:50:00,39.04,39.1,39.03,39.07,11595.0,35.05,35.1039,35.0411,35.077,11595.0
2022-01-21 13:55:00,39.07,39.07,38.9,38.96,34705.0,35.077,35.077,34.9243,34.9782,34705.0
2022-01-21 14:00:00,38.97,39.05,38.9,39.05,16232.0,34.9872,35.059,34.9243,35.059,16232.0
2022-01-21 14:05:00,39.07,39.18,39.06,39.16,32159.0,35.077,35.1757,35.068,35.1578,32159.0
2022-01-21 14:10:00,39.17,39.2,39.12,39.16,32434.0,35.1668,35.1937,35.1219,35.1578,32434.0
2022-01-21 14:15:00,39.17,39.22,39.17,39.21,16575.0,35.1668,35.2116,35.1668,35.2027,16575.0
2022-01-21 14:20:00,39.21,39.28,39.2,39.27,33133.0,35.2027,35.2655,35.1937,35.2565,33133.0
2022-01-21 14:25:00,39.27,39.29,39.16,39.18,56147.0,35.2565,35.2745,35.1578,35.1757,56147.0
2022-01-21 14:30:00,39.17,39.21,39.14,39.17,22025.0,35.1668,35.2027,35.1398,35.1668,22025.0
2022-01-21 14:35:00,39.16,39.22,39.13,39.2,14268.0,35.1578,35.2116,35.1308,35.1937,14268.0
2022-01-21 14:40:00,39.2,39.23,39.17,39.19,10697.0,35.1937,35.2206,35.1668,35.1847,10697.0
2022-01-21 14:45:00,39.19,39.25,39.18,39.23,14974.0,35.1847,35.2386,35.1757,35.2206,14974.0
2022-01-21 14:50:00,39.23,39.24,39.09,39.09,77287.0,35.2206,35.2296,35.0949,35.0949,77287.0
2022-01-21 14:55:00,39.08,39.09,38.97,39.02,61983.0,35.086,35.0949,34.9872,35.0321,61983.0
2022-01-21 15:00:00,39.01,39.13,39.0,39.06,16029.0,35.0231,35.1308,35.0141,35.068,16029.0
2022-01-21 15:05:00,39.06,39.09,39.02,39.05,18193.0,35.068,35.0949,35.0321,35.059,18193.0
2022-01-21 15:10:00,39.04,39.09,39.01,39.08,34023.0,35.05,35.0949,35.0231,35.086,34023.0
2022-01-21 15:15:00,39.07,39.24,39.04,39.21,23375.0,35.077,35.2296,35.05,35.2027,23375.0
2022-01-21 15:20:00,39.2,39.23,39.14,39.18,49328.0,35.1937,35.2206,35.1398,35.1757,49328.0
2022-01-21 15:25:00,39.18,39.19,39.07,39.12,37453.0,35.1757,35.1847,35.077,35.1219,37453.0
2022-01-21 15:30:00,39.12,39.16,39.08,39.12,46593.0,35.1219,35.1578,35.086,35.1219,46593.0
2022-01-21 15:35:00,39.12,39.23,39.12,39.23,33302.0,35.1219,35.2206,35.1219,35.2206,33302.0
2022-01-21 15:40:00,39.23,39.3,39.18,39.21,55034.0,35.2206,35.2835,35.1757,35.2027,55034.0
2022-01-21 15:45:00,39.21,39.3,39.17,39.25,73417.0,35.2027,35.2835,35.1668,35.2386,73417.0
2022-01-21 15:50:00,39.24,39.25,39.13,39.15,80287.0,35.2296,35.2386,35.1308,35.1488,80287.0
2022-01-21 15:55:00,39.15,39.23,39.14,39.19,183926.0,35.1488,35.2206,35.1398,35.1847,183926.0
2022-01-24 09:30:00,38.65,39.08,38.55,39.08,48428.0,34.6999,35.086,34.6101,35.086,48428.0
2022-01-24 09:35:00,39.08,39.23,38.92,38.95,13489.0,35.086,35.2206,34.9423,34.9692,13489.0
2022-01-24 09:40:00,38.93,39.0,38.81,38.83,13144.0,34.9513,35.0141,34.8435,34.8615,13144.0
2022-01-24 09:45:00,38.79,39.0,38.78,38.89,11465.0,34.8256,35.0141,34.8166,34.9154,11465.0
2022-01-24 09:50:00,38.86,39.02,38.81,38.97,19510.0,34.8884,35.0321,34.8435,34.9872,19510.0
2022-01-24 09:55:00,38.94,39.09,38.86,38.86,17676.0,34.9603,35.0949,34.8884,34.8884,17676.0
2022-01-24 10:00:00,38.87,38.9,38.65,38.73,21182.0,34.8974,34.9243,34.6999,34.7717,21182.0
2022-01-24 10:05:00,38.73,38.8,38.57,38.6,33393.0,34.7717,34.8346,34.6281,34.655,33393.0
2022-01-24 10:10:00,38.59,38.61,38.5,38.54,25483.0,34.646,34.664,34.5652,34.6011,25483.0
2022-01-24 10:15:00,38.54,38.58,38.44,38.44,24914.0,34.6011,34.6371,34.5114,34.5114,24914.0
2022-01-24 10:20:00,38.44,38.64,38.4,38.63,23856.0,34.5114,34.6909,34.4755,34.6819,23856.0
2022-01-24 10:25:00,38.65,38.79,38.65,38.75,27864.0,34.6999,34.8256,34.6999,34.7897,27864.0
2022-01-24 10:30:00,38.77,38.79,38.72,38.72,10901.0,34.8076,34.8256,34.7627,34.7627,10901.0
2022-01-24 10:35:00,38.71,38.94,38.68,38.93,21570.0,34.7538,34.9603,34.7268,34.9513,21570.0
2022-01-24 10:40:00,38.94,39.07,38.92,39.07,12595.0,34.9603,35.077,34.9423,35.077,12595.0
2022-01-24 10:45:00,39.07,39.08,38.86,38.87,11144.0,35.077,35.086,34.8884,34.8974,11144.0
2022-01-24 10:50:00,38.87,38.99,38.86,38.99,14196.0,34.8974,35.0052,34.8884,35.0052,14196.0
2022-01-24 10:55:00,38.98,39.0,38.81,38.82,8189.0,34.9962,35.0141,34.8435,34.8525,8189.0
2022-01-24 11:00:00,38.81,38.83,38.75,38.75,9823.0,34.8435,34.8615,34.7897,34.7897,9823.0
2022-01-24 11:05:00,38.74,38.76,38.66,38.66,12338.0,34.7807,34.7987,34.7089,34.7089,12338.0
2022-01-24 11:10:00,38.66,38.68,38.57,38.57,14684.0,34.7089,34.7268,34.6281,34.6281,14684.0
2022-01-24 11:15:00,38.57,38.66,38.56,38.64,16223.0,34.6281,34.7089,34.6191,34.6909,16223.0
2022-01-24 11:20:00,38.64,38.76,38.62,38.76,7262.0,34.6909,34.7987,34.673,34.7987,7262.0
2022-01-24 11:25:00,38.76,38.88,38.74,38.86,11901.0,34.7987,34.9064,34.7807,34.8884,11901.0
2022-01-24 11:30:00,38.89,38.9,38.81,38.87,13179.0,34.9154,34.9243,34.8435,34.8974,13179.0
2022-01-24 11:35:00,38.88,38.93,38.7,38.71,9967.0,34.9064,34.9513,34.7448,34.7538,9967.0
2022-01-24 11:40:00,38.72,38.73,38.63,38.67,22997.0,34.7627,34.7717,34.6819,34.7179,22997.0
2022-01-24 11:45:00,38.68,38.72,38.59,38.6,12641.0,34.7268,34.7627,34.646,34.655,12641.0
2022-01-24 11:50:00,38.58,38.7,38.58,38.69,17814.0,34.6371,34.7448,34.6371,34.7358,17814.0
2022-01-24 11:55:00,38.68,38.77,38.68,38.73,57579.0,34.7268,34.8076,34.7268,34.7717,57579.0
2022-01-24 12:00:00,38.72,38.78,38.68,38.71,10596.0,34.7627,34.8166,34.7268,34.7538,10596.0
2022-01-24 12:05:00,38.69,38.78,38.64,38.64,18688.0,34.7358,34.8166,34.6909,34.6909,18688.0
2022-01-24 12:10:00,38.67,38.72,38.64,38.71,19946.0,34.7179,34.7627,34.6909,34.7538,19946.0
2022-01-24 12:15:00,38.71,38.76,38.68,38.7,15094.0,34.7538,34.7987,34.7268,34.7448,15094.0
2022-01-24 12:20:00,38.69,38.77,38.63,38.63,10731.0,34.7358,34.8076,34.6819,34.6819,10731.0
2022-01-24 12:25:00,38.61,38.67,38.54,38.66,15400.0,34.664,34.7179,34.6011,34.7089,15400.0
2022-01-24 12:30:00,38.64,38.68,38.57,38.6,9140.0,34.6909,34.7268,34.6281,34.655,9140.0
2022-01-24 12:35:00,38.61,38.61,38.5,38.58,13023.0,34.664,34.664,34.5652,34.6371,13023.0
2022-01-24 12:40:00,38.57,38.74,38.54,38.67,21520.0,34.6281,34.7807,34.6011,34.7179,21520.0
2022-01-24 12:45:00,38.65,38.67,38.57,38.57,17873.0,34.6999,34.7179,34.6281,34.6281,17873.0
2022-01-24 12:50:00,38.56,38.67,38.54,38.67,21414.0,34.6191,34.7179,34.6011,34.7179,21414.0
2022-01-24 12:55:00,38.66,38.69,38.6,38.62,42463.0,34.7089,34.7358,34.655,34.673,42463.0
2022-01-24 13:00:00,38.61,38.62,38.48,38.55,21881.0,34.664,34.673,34.5473,34.6101,21881.0
2022-01-24 13:05:00,38.54,38.78,38.5,38.76,12168.0,34.6011,34.8166,34.5652,34.7987,12168.0
2022-01-24 13:10:00,38.77,38.87,38.72,38.87,15616.0,34.8076,34.8974,34.7627,34.8974,15616.0
2022-01-24 13:15:00,38.87,38.99,38.86,38.99,19902.0,34.8974,35.0052,34.8884,35.0052,19902.0
2022-01-24 13:20:00,38.98,38.99,38.82,38.82,17707.0,34.9962,35.0052,34.8525,34.8525,17707.0
2022-01-24 13:25:00,38.84,38.9,38.78,38.81,16274.0,34.8705,34.9243,34.8166,34.8435,16274.0
2022-01-24 13:30:00,38.82,38.93,38.81,38.92,11657.0,34.8525,34.9513,34.8435,34.9423,11657.0
2022-01-24 13:35:00,38.91,38.91,38.79,38.88,14349.0,34.9333,34.9333,34.8256,34.9064,14349.0
2022-01-24 13:40:00,38.88,38.9,38.62,38.64,19468.0,34.9064,34.9243,34.673,34.6909,19468.0
2022-01-24 13:45:00,38.65,38.79,38.64,38.73,17488.0,34.6999,34.8256,34.6909,34.7717,17488.0
2022-01-24 13:50:00,38.73,38.85,38.72,38.8,14870.0,34.7717,34.8795,34.7627,34.8346,14870.0
2022-01-24 13:55:00,38.81,39.06,38.81,39.06,23151.0,34.8435,35.068,34.8435,35.068,23151.0
2022-01-24 14:00:00,39.08,39.26,39.08,39.12,19918.0,35.086,35.2476,35.086,35.1219,19918.0
2022-01-24 14:05:00,39.13,39.25,39.13,39.22,11743.0,35.1308,35.2386,35.1308,35.2116,11743.0
2022-01-24 14:10:00,39.22,39.24,38.97,39.0,14072.0,35.2116,35.2296,34.9872,35.0141,14072.0
2022-01-24 14:15:00,39.0,39.03,38.85,38.87,7461.0,35.0141,35.0411,34.8795,34.8974,7461.0
2022-01-24 14:20:00,38.89,38.93,38.75,38.77,9666.0,34.9154,34.9513,34.7897,34.8076,9666.0
2022-01-24 14:25:00,38.77,38.81,38.75,38.77,8282.0,34.8076,34.8435,34.7897,34.8076,8282.0
2022-01-24 14:30:00,38.79,38.9,38.76,38.76,9421.0,34.8256,34.9243,34.7987,34.7987,9421.0
2022-01-24 14:35:00,38.77,38.84,38.68,38.69,12684.0,34.8076,34.8705,34.7268,34.7358,12684.0
2022-01-24 14:40:00,38.67,38.71,38.65,38.7,8854.0,34.7179,34.7538,34.6999,34.7448,8854.0
2022-01-24 14:45:00,38.65,38.69,38.53,38.68,16602.0,34.6999,34.7358,34.5922,34.7268,16602.0
2022-01-24 14:50:00,38.69,38.75,38.6,38.75,8026.0,34.7358,34.7897,34.655,34.7897,8026.0
2022-01-24 14:55:00,38.73,38.91,38.72,38.88,20703.0,34.7717,34.9333,34.7627,34.9064,20703.0
2022-01-24 15:00:00,38.9,39.11,38.89,39.07,11309.0,34.9243,35.1129,34.9154,35.077,11309.0
2022-01-24 15:05:00,39.05,39.08,38.98,39.08,8990.0,35.059,35.086,34.9962,35.086,8990.0
2022-01-24 15:10:00,39.09,39.2,39.08,39.2,14823.0,35.0949,35.1937,35.086,35.1937,14823.0
2022-01-24 15:15:00,39.22,39.3,39.03,39.05,30870.0,35.2116,35.2835,35.0411,35.059,30870.0
2022-01-24 15:20:00,39.08,39.25,39.08,39.22,17225.0,35.086,35.2386,35.086,35.2116,17225.0
2022-01-24 15:25:00,39.23,39.32,39.17,39.24,18180.0,35.2206,35.3014,35.1668,35.2296,18180.0
2022-01-24 15:30:00,39.24,39.48,39.18,39.45,27497.0,35.2296,35.4451,35.1757,35.4181,27497.0
2022-01-24 15:35:00,39.48,39.51,39.45,39.5,31565.0,35.4451,35.472,35.4181,35.463,31565.0
2022-01-24 15:40:00,39.49,39.51,39.43,39.5,29390.0,35.4541,35.472,35.4002,35.463,29390.0
2022-01-24 15:45:00,39.5,39.75,39.5,39.74,49176.0,35.463,35.6875,35.463,35.6785,49176.0
2022-01-24 15:50:00,39.71,39.83,39.69,39.75,50769.0,35.6516,35.7593,35.6336,35.6875,50769.0
2022-01-24 15:55:00,39.74,39.88,39.67,39.83,149613.0,35.6785,35.8042,35.6157,35.7593,149613.0
2022-01-25 09:30:00,39.29,39.72,39.29,39.47,29754.0,35.2745,35.6605,35.2745,35.4361,29754.0
2022-01-25 09:35:00,39.5,39.58,39.34,39.48,19396.0,35.463,35.5349,35.3194,35.4451,19396.0
2022-01-25 09:40:00,39.5,39.52,39.34,39.42,8470.0,35.463,35.481,35.3194,35.3912,8470.0
2022-01-25 09:45:00,39.38,39.48,39.28,39.28,47086.0,35.3553,35.4451,35.2655,35.2655,47086.0
2022-01-25 09:50:00,39.28,39.32,39.08,39.08,34951.0,35.2655,35.3014,35.086,35.086,34951.0
2022-01-25 09:55:00,39.1,39.2,39.05,39.07,27286.0,35.1039,35.1937,35.059,35.077,27286.0
2022-01-25 10:00:00,39.11,39.16,38.87,38.91,14199.0,35.1129,35.1578,34.8974,34.9333,14199.0
2022-01-25 10:05:00,38.92,38.95,38.78,38.86,18658.0,34.9423,34.9692,34.8166,34.8884,18658.0
2022-01-25 10:10:00,38.83,39.03,38.77,39.03,9974.0,34.8615,35.0411,34.8076,35.0411,9974.0
2022-01-25 10:15:00,39.0,39.07,38.97,39.05,14791.0,35.0141,35.077,34.9872,35.059,14791.0
2022-01-25 10:20:00,39.01,39.12,38.94,39.11,9317.0,35.0231,35.1219,34.9603,35.1129,9317.0
2022-01-25 10:25:00,39.11,39.36,39.1,39.36,9773.0,35.1129,35.3373,35.1039,35.3373,9773.0
2022-01-25 10:30:00,39.39,39.4,39.31,39.4,7966.0,35.3643,35.3732,35.2924,35.3732,7966.0
2022-01-25 10:35:00,39.45,39.47,39.35,39.38,8752.0,35.4181,35.4361,35.3284,35.3553,8752.0
2022-01-25 10:40:00,39.42,39.6,39.4,39.6,45006.0,35.3912,35.5528,35.3732,35.5528,45006.0
2022-01-25 10:45:00,39.6,39.7,39.56,39.7,5580.0,35.5528,35.6426,35.5169,35.6426,5580.0
2022-01-25 10:50:00,39.68,39.74,39.61,39.64,9422.0,35.6246,35.6785,35.5618,35.5887,9422.0
2022-01-25 10:55:00,39.61,39.66,39.44,39.45,7965.0,35.5618,35.6067,35.4092,35.4181,7965.0
2022-01-25 11:00:00,39.46,39.56,39.43,39.53,21523.0,35.4271,35.5169,35.4002,35.49,21523.0
2022-01-25 11:05:00,39.52,39.57,39.4,39.49,9435.0,35.481,35.5259,35.3732,35.4541,9435.0
2022-01-25 11:10:00,39.51,39.53,39.4,39.4,18222.0,35.472,35.49,35.3732,35.3732,18222.0
2022-01-25 11:15:00,39.4,39.48,39.38,39.46,15305.0,35.3732,35.4451,35.3553,35.4271,15305.0
2022-01-25 11:20:00,39.46,39.5,39.44,39.49,7997.0,35.4271,35.463,35.4092,35.4541,7997.0
2022-01-25 11:25:00,39.49,39.59,39.49,39.55,9805.0,35.4541,35.5438,35.4541,35.5079,9805.0
2022-01-25 11:30:00,39.55,39.55,39.31,39.31,6523.0,35.5079,35.5079,35.2924,35.2924,6523.0
2022-01-25 11:35:00,39.31,39.34,39.19,39.25,8592.0,35.2924,35.3194,35.1847,35.2386,8592.0
2022-01-25 11:40:00,39.22,39.25,39.18,39.23,9259.0,35.2116,35.2386,35.1757,35.2206,9259.0
2022-01-25 11:45:00,39.24,39.37,39.24,39.31,9435.0,35.2296,35.3463,35.2296,35.2924,9435.0
2022-01-25 11:50:00,39.31,39.38,39.3,39.36,6576.0,35.2924,35.3553,35.2835,35.3373,6576.0
2022-01-25 11:55:00,39.36,39.36,39.16,39.19,7200.0,35.3373,35.3373,35.1578,35.1847,7200.0
2022-01-25 12:00:00,39.18,39.32,39.14,39.32,8454.0,35.1757,35.3014,35.1398,35.3014,8454.0
2022-01-25 12:05:00,39.32,39.4,39.29,39.37,11616.0,35.3014,35.3732,35.2745,35.3463,11616.0
2022-01-25 12:10:00,39.38,39.44,39.36,39.44,7844.0,35.3553,35.4092,35.3373,35.4092,7844.0
2022-01-25 12:15:00,39.42,39.44,39.28,39.38,12731.0,35.3912,35.4092,35.2655,35.3553,12731.0
2022-01-25 12:20:00,39.36,39.48,39.35,39.48,7152.0,35.3373,35.4451,35.3284,35.4451,7152.0
2022-01-25 12:25:00,39.48,39.51,39.43,39.44,3688.0,35.4451,35.472,35.4002,35.4092,3688.0
2022-01-25 12:30:00,39.46,39.46,39.36,39.38,4697.0,35.4271,35.4271,35.3373,35.3553,4697.0
2022-01-25 12:35:00,39.39,39.46,39.38,39.42,12737.0,35.3643,35.4271,35.3553,35.3912,12737.0
2022-01-25 12:40:00,39.44,39.48,39.39,39.42,6419.0,35.4092,35.4451,35.3643,35.3912,6419.0
2022-01-25 12:45:00,39.45,39.49,39.29,39.29,9345.0,35.4181,35.4541,35.2745,35.2745,9345.0
2022-01-25 12:50:00,39.31,39.38,39.29,39.35,5524.0,35.2924,35.3553,35.2745,35.3284,5524.0
2022-01-25 12:55:00,39.37,39.37,39.26,39.34,8715.0,35.3463,35.3463,35.2476,35.3194,8715.0
2022-01-25 13:00:00,39.34,39.34,39.29,39.33,3355.0,35.3194,35.3194,35.2745,35.3104,3355.0
2022-01-25 13:05:00,39.34,39.38,39.28,39.34,8930.0,35.3194,35.3553,35.2655,35.3194,8930.0
2022-01-25 13:10:00,39.36,39.41,39.35,39.41,5181.0,35.3373,35.3822,35.3284,35.3822,5181.0
2022-01-25 13:15:00,39.39,39.43,39.37,39.42,7552.0,35.3643,35.4002,35.3463,35.3912,7552.0
2022-01-25 13:20:00,39.41,39.42,39.38,39.42,8105.0,35.3822,35.3912,35.3553,35.3912,8105.0
2022-01-25 13:25:00,39.4,39.57,39.39,39.57,11329.0,35.3732,35.5259,35.3643,35.5259,11329.0
2022-01-25 13:30:00,39.55,39.65,39.53,39.65,5324.0,35.5079,35.5977,35.49,35.5977,5324.0
2022-01-25 13:35:00,39.66,39.72,39.62,39.72,7544.0,35.6067,35.6605,35.5708,35.6605,7544.0
2022-01-25 13:40:00,39.69,39.74,39.65,39.71,9494.0,35.6336,35.6785,35.5977,35.6516,9494.0
2022-01-25 13:45:00,39.72,39.8,39.67,39.79,7454.0,35.6605,35.7324,35.6157,35.7234,7454.0
2022-01-25 13:50:00,39.79,39.85,39.79,39.84,7878.0,35.7234,35.7773,35.7234,35.7683,7878.0
2022-01-25 13:55:00,39.82,39.87,39.82,39.84,8575.0,35.7503,35.7952,35.7503,35.7683,8575.0
2022-01-25 14:00:00,39.85,39.85,39.75,39.81,10442.0,35.7773,35.7773,35.6875,35.7413,10442.0
2022-01-25 14:05:00,39.77,39.82,39.73,39.8,9181.0,35.7054,35.7503,35.6695,35.7324,9181.0
2022-01-25 14:10:00,39.8,39.87,39.79,39.85,8903.0,35.7324,35.7952,35.7234,35.7773,8903.0
2022-01-25 14:15:00,39.86,39.87,39.83,39.84,8508.0,35.7862,35.7952,35.7593,35.7683,8508.0
2022-01-25 14:20:00,39.84,39.9,39.83,39.86,5369.0,35.7683,35.8221,35.7593,35.7862,5369.0
2022-01-25 14:25:00,39.84,39.87,39.82,39.83,7870.0,35.7683,35.7952,35.7503,35.7593,7870.0
2022-01-25 14:30:00,39.84,39.86,39.78,39.79,12443.0,35.7683,35.7862,35.7144,35.7234,12443.0
2022-01-25 14:35:00,39.79,39.88,39.78,39.88,9880.0,35.7234,35.8042,35.7144,35.8042,9880.0
2022-01-25 14:40:00,39.89,39.96,39.88,39.96,8567.0,35.8132,35.876,35.8042,35.876,8567.0
2022-01-25 14:45:00,39.95,40.0,39.94,39.94,25895.0,35.867,35.9119,35.8581,35.8581,25895.0
2022-01-25 14:50:00,39.97,40.0,39.96,39.99,10903.0,35.885,35.9119,35.876,35.9029,10903.0
2022-01-25 14:55:00,39.96,40.09,39.96,40.07,15072.0,35.876,35.9927,35.876,35.9748,15072.0
2022-01-25 15:00:00,40.07,40.07,39.97,40.0,12401.0,35.9748,35.9748,35.885,35.9119,12401.0
2022-01-25 15:05:00,39.98,40.0,39.88,39.94,11067.0,35.894,35.9119,35.8042,35.8581,11067.0
2022-01-25 15:10:00,39.93,39.96,39.85,39.91,25740.0,35.8491,35.876,35.7773,35.8311,25740.0
2022-01-25 15:15:00,39.92,40.02,39.92,40.02,13624.0,35.8401,35.9299,35.8401,35.9299,13624.0
2022-01-25 15:20:00,40.02,40.03,39.89,39.89,15917.0,35.9299,35.9389,35.8132,35.8132,15917.0
2022-01-25 15:25:00,39.85,39.85,39.72,39.73,17185.0,35.7773,35.7773,35.6605,35.6695,17185.0
2022-01-25 15:30:00,39.73,39.76,39.69,39.75,20514.0,35.6695,35.6965,35.6336,35.6875,20514.0
2022-01-25 15:35:00,39.74,39.82,39.68,39.81,18158.0,35.6785,35.7503,35.6246,35.7413,18158.0
2022-01-25 15:40:00,39.82,39.88,39.78,39.83,17261.0,35.7503,35.8042,35.7144,35.7593,17261.0
2022-01-25 15:45:00,39.82,39.88,39.76,39.81,37695.0,35.7503,35.8042,35.6965,35.7413,37695.0
2022-01-25 15:50:00,39.78,39.78,39.59,39.59,46005.0,35.7144,35.7144,35.5438,35.5438,46005.0
2022-01-25 15:55:00,39.61,39.73,39.58,39.72,144029.0,35.5618,35.6695,35.5349,35.6605,144029.0
2022-01-26 09:30:00,40.21,40.23,39.84,39.95,39406.0,36.1005,36.1184,35.7683,35.867,39406.0
2022-01-26 09:35:00,39.91,40.14,39.89,40.08,7930.0,35.8311,36.0376,35.8132,35.9838,7930.0
2022-01-26 09:40:00,40.04,40.08,39.98,40.02,8666.0,35.9478,35.9838,35.894,35.9299,8666.0
2022-01-26 09:45:00,40.03,40.16,40.01,40.09,42651.0,35.9389,36.0556,35.9209,35.9927,42651.0
2022-01-26 09:50:00,40.06,40.17,40.03,40.11,31456.0,35.9658,36.0646,35.9389,36.0107,31456.0
2022-01-26 09:55:00,40.11,40.13,39.98,40.1,13617.0,36.0107,36.0286,35.894,36.0017,13617.0
2022-01-26 10:00:00,40.12,40.13,40.04,40.06,20928.0,36.0197,36.0286,35.9478,35.9658,20928.0
2022-01-26 10:05:00,40.05,40.06,39.93,40.0,32415.0,35.9568,35.9658,35.8491,35.9119,32415.0
2022-01-26 10:10:00,40.0,40.1,39.95,40.08,54623.0,35.9119,36.0017,35.867,35.9838,54623.0
2022-01-26 10:15:00,40.06,40.17,39.96,40.14,13475.0,35.9658,36.0646,35.876,36.0376,13475.0
2022-01-26 10:20:00,40.14,40.24,40.0,40.01,48128.0,36.0376,36.1274,35.9119,35.9209,48128.0
2022-01-26 10:25:00,40.0,40.0,39.9,39.91,12801.0,35.9119,35.9119,35.8221,35.8311,12801.0
2022-01-26 10:30:00,39.89,39.94,39.84,39.88,19306.0,35.8132,35.8581,35.7683,35.8042,19306.0
2022-01-26 10:35:00,39.89,39.91,39.81,39.81,14578.0,35.8132,35.8311,35.7413,35.7413,14578.0
2022-01-26 10:40:00,39.8,39.85,39.77,39.77,15847.0,35.7324,35.7773,35.7054,35.7054,15847.0
2022-01-26 10:45:00,39.77,39.78,39.72,39.76,11364.0,35.7054,35.7144,35.6605,35.6965,11364.0
2022-01-26 10:50:00,39.75,39.78,39.7,39.72,14092.0,35.6875,35.7144,35.6426,35.6605,14092.0
2022-01-26 10:55:00,39.72,39.83,39.68,39.83,23615.0,35.6605,35.7593,35.6246,35.7593,23615.0
2022-01-26 11:00:00,39.82,39.83,39.75,39.79,8099.0,35.7503,35.7593,35.6875,35.7234,8099.0
2022-01-26 11:05:00,39.75,39.9,39.75,39.87,11923.0,35.6875,35.8221,35.6875,35.7952,11923.0
2022-01-26 11:10:00,39.85,39.94,39.85,39.93,11738.0,35.7773,35.8581,35.7773,35.8491,11738.0
2022-01-26 11:15:00,39.92,39.94,39.86,39.88,10532.0,35.8401,35.8581,35.7862,35.8042,10532.0
2022-01-26 11:20:00,39.89,39.94,39.86,39.91,12593.0,35.8132,35.8581,35.7862,35.8311,12593.0
2022-01-26 11:25:00,39.91,39.98,39.9,39.94,11211.0,35.8311,35.894,35.8221,35.8581,11211.0
2022-01-26 11:30:00,39.93,39.96,39.86,39.89,8548.0,35.8491,35.876,35.7862,35.8132,8548.0
2022-01-26 11:35:00,39.9,39.9,39.86,39.86,7259.0,35.8221,35.8221,35.7862,35.7862,7259.0
2022-01-26 11:40:00,39.89,39.93,39.88,39.9,5021.0,35.8132,35.8491,35.8042,35.8221,5021.0
2022-01-26 11:45:00,39.9,40.02,39.89,39.94,121715.0,35.8221,35.9299,35.8132,35.8581,121715.0
2022-01-26 11:50:00,39.95,40.01,39.91,39.99,10601.0,35.867,35.9209,35.8311,35.9029,10601.0
2022-01-26 11:55:00,39.99,40.0,39.93,39.98,6782.0,35.9029,35.9119,35.8491,35.894,6782.0
2022-01-26 12:00:00,39.98,40.04,39.97,39.97,9945.0,35.894,35.9478,35.885,35.885,9945.0
2022-01-26 12:05:00,39.99,40.06,39.99,40.05,11623.0,35.9029,35.9658,35.9029,35.9568,11623.0
2022-01-26 12:10:00,40.03,40.11,40.03,40.08,3965.0,35.9389,36.0107,35.9389,35.9838,3965.0
2022-01-26 12:15:00,40.05,40.07,40.01,40.01,8326.0,35.9568,35.9748,35.9209,35.9209,8326.0
2022-01-26 12:20:00,40.01,40.03,39.98,39.98,6754.0,35.9209,35.9389,35.894,35.894,6754.0
2022-01-26 12:25:00,39.98,39.99,39.97,39.98,4484.0,35.894,35.9029,35.885,35.894,4484.0
2022-01-26 12:30:00,39.98,39.99,39.94,39.98,3893.0,35.894,35.9029,35.8581,35.894,3893.0
2022-01-26 12:35:00,40.0,40.06,39.99,40.0,19734.0,35.9119,35.9658,35.9029,35.9119,19734.0
2022-01-26 12:40:00,40.01,40.06,40.01,40.06,11277.0,35.9209,35.9658,35.9209,35.9658,11277.0
2022-01-26 12:45:00,40.07,40.12,40.06,40.06,16692.0,35.9748,36.0197,35.9658,35.9658,16692.0
2022-01-26 12:50:00,40.07,40.19,40.06,40.17,11502.0,35.9748,36.0825,35.9658,36.0646,11502.0
2022-01-26 12:55:00,40.18,40.18,40.08,40.12,10840.0,36.0735,36.0735,35.9838,36.0197,10840.0
2022-01-26 13:00:00,40.14,40.15,40.02,40.07,16076.0,36.0376,36.0466,35.9299,35.9748,16076.0
2022-01-26 13:05:00,40.06,40.21,40.06,40.19,9068.0,35.9658,36.1005,35.9658,36.0825,9068.0
2022-01-26 13:10:00,40.2,40.25,40.19,40.23,11694.0,36.0915,36.1364,36.0825,36.1184,11694.0
2022-01-26 13:15:00,40.24,40.24,40.14,40.18,15318.0,36.1274,36.1274,36.0376,36.0735,15318.0
2022-01-26 13:20:00,40.16,40.16,40.04,40.08,15238.0,36.0556,36.0556,35.9478,35.9838,15238.0
2022-01-26 13:25:00,40.09,40.2,40.09,40.15,12477.0,35.9927,36.0915,35.9927,36.0466,12477.0
2022-01-26 13:30:00,40.18,40.23,40.12,40.16,11789.0,36.0735,36.1184,36.0197,36.0556,11789.0
2022-01-26 13:35:00,40.14,40.14,40.08,40.12,10079.0,36.0376,36.0376,35.9838,36.0197,10079.0
2022-01-26 13:40:00,40.12,40.19,40.12,40.18,10435.0,36.0197,36.0825,36.0197,36.0735,10435.0
2022-01-26 13:45:00,40.16,40.18,40.12,40.18,6945.0,36.0556,36.0735,36.0197,36.0735,6945.0
2022-01-26 13:50:00,40.16,40.16,40.11,40.14,10647.0,36.0556,36.0556,36.0107,36.0376,10647.0
2022-01-26 13:55:00,40.14,40.17,40.08,40.08,13938.0,36.0376,36.0646,35.9838,35.9838,13938.0
2022-01-26 14:00:00,40.08,40.31,40.07,40.12,31000.0,35.9838,36.1902,35.9748,36.0197,31000.0
2022-01-26 14:05:00,40.15,40.27,40.13,40.21,8909.0,36.0466,36.1543,36.0286,36.1005,8909.0
2022-01-26 14:10:00,40.15,40.15,40.01,40.02,22444.0,36.0466,36.0466,35.9209,35.9299,22444.0
2022-01-26 14:15:00,40.01,40.07,39.95,40.0,14328.0,35.9209,35.9748,35.867,35.9119,14328.0
2022-01-26 14:20:00,40.05,40.11,40.0,40.06,11613.0,35.9568,36.0107,35.9119,35.9658,11613.0
2022-01-26 14:25:00,40.1,40.19,40.09,40.15,15535.0,36.0017,36.0825,35.9927,36.0466,15535.0
2022-01-26 14:30:00,40.14,40.16,39.89,39.92,32116.0,36.0376,36.0556,35.8132,35.8401,32116.0
2022-01-26 14:35:00,39.96,40.23,39.89,40.12,34457.0,35.876,36.1184,35.8132,36.0197,34457.0
2022-01-26 14:40:00,40.13,40.16,39.91,39.94,20448.0,36.0286,36.0556,35.8311,35.8581,20448.0
2022-01-26 14:45:00,39.88,39.88,39.68,39.75,28467.0,35.8042,35.8042,35.6246,35.6875,28467.0
2022-01-26 14:50:00,39.73,39.96,39.71,39.9,48853.0,35.6695,35.876,35.6516,35.8221,48853.0
2022-01-26 14:55:00,39.87,39.89,39.8,39.89,22032.0,35.7952,35.8132,35.7324,35.8132,22032.0
2022-01-26 15:00:00,39.88,39.89,39.57,39.64,30646.0,35.8042,35.8132,35.5259,35.5887,30646.0
2022-01-26 15:05:00,39.64,39.65,39.49,39.51,24021.0,35.5887,35.5977,35.4541,35.472,24021.0
2022-01-26 15:10:00,39.49,39.73,39.49,39.5,41034.0,35.4541,35.6695,35.4541,35.463,41034.0
2022-01-26 15:15:00,39.51,39.57,39.43,39.45,22011.0,35.472,35.5259,35.4002,35.4181,22011.0
2022-01-26 15:20:00,39.48,39.51,39.33,39.42,26333.0,35.4451,35.472,35.3104,35.3912,26333.0
2022-01-26 15:25:00,39.44,39.58,39.33,39.58,23116.0,35.4092,35.5349,35.3104,35.5349,23116.0
2022-01-26 15:30:00,39.58,39.73,39.53,39.61,34874.0,35.5349,35.6695,35.49,35.5618,34874.0
2022-01-26 15:35:00,39.59,39.74,39.49,39.65,59049.0,35.5438,35.6785,35.4541,35.5977,59049.0
2022-01-26 15:40:00,39.66,39.79,39.6,39.68,36874.0,35.6067,35.7234,35.5528,35.6246,36874.0
2022-01-26 15:45:00,39.68,39.81,39.53,39.62,51004.0,35.6246,35.7413,35.49,35.5708,51004.0
2022-01-26 15:50:00,39.61,39.8,39.54,39.76,91517.0,35.5618,35.7324,35.4989,35.6965,91517.0
2022-01-26 15:55:00,39.77,39.82,39.56,39.75,179232.0,35.7054,35.7503,35.5169,35.6875,179232.0
2022-01-27 09:30:00,40.3,40.38,40.14,40.14,51221.0,36.1813,36.2531,36.0376,36.0376,51221.0
2022-01-27 09:35:00,40.15,40.15,39.97,40.01,37274.0,36.0466,36.0466,35.885,35.9209,37274.0
2022-01-27 09:40:00,40.0,40.2,40.0,40.08,20140.0,35.9119,36.0915,35.9119,35.9838,20140.0
2022-01-27 09:45:00,40.08,40.16,40.04,40.07,34282.0,35.9838,36.0556,35.9478,35.9748,34282.0
2022-01-27 09:50:00,40.05,40.08,40.0,40.0,27734.0,35.9568,35.9838,35.9119,35.9119,27734.0
2022-01-27 09:55:00,39.97,40.03,39.93,40.03,19293.0,35.885,35.9389,35.8491,35.9389,19293.0
2022-01-27 10:00:00,40.03,40.1,39.88,40.09,23244.0,35.9389,36.0017,35.8042,35.9927,23244.0
2022-01-27 10:05:00,40.09,40.16,40.03,40.09,59293.0,35.9927,36.0556,35.9389,35.9927,59293.0
2022-01-27 10:10:00,40.09,40.09,39.98,40.02,29943.0,35.9927,35.9927,35.894,35.9299,29943.0
2022-01-27 10:15:00,40.02,40.02,39.9,39.95,60687.0,35.9299,35.9299,35.8221,35.867,60687.0
2022-01-27 10:20:00,39.96,39.97,39.81,39.86,44842.0,35.876,35.885,35.7413,35.7862,44842.0
2022-01-27 10:25:00,39.87,39.87,39.62,39.65,18373.0,35.7952,35.7952,35.5708,35.5977,18373.0
2022-01-27 10:30:00,39.65,39.73,39.63,39.7,12430.0,35.5977,35.6695,35.5797,35.6426,12430.0
2022-01-27 10:35:00,39.75,39.83,39.72,39.73,46218.0,35.6875,35.7593,35.6605,35.6695,46218.0
2022-01-27 10:40:00,39.73,39.85,39.73,39.8,19764.0,35.6695,35.7773,35.6695,35.7324,19764.0
2022-01-27 10:45:00,39.82,39.82,39.71,39.77,111169.0,35.7503,35.7503,35.6516,35.7054,111169.0
2022-01-27 10:50:00,39.77,39.8,39.66,39.67,36457.0,35.7054,35.7324,35.6067,35.6157,36457.0
2022-01-27 10:55:00,39.69,39.79,39.62,39.69,28024.0,35.6336,35.7234,35.5708,35.6336,28024.0
2022-01-27 11:00:00,39.7,39.76,39.67,39.69,45971.0,35.6426,35.6965,35.6157,35.6336,45971.0
2022-01-27 11:05:00,39.7,39.79,39.66,39.69,37821.0,35.6426,35.7234,35.6067,35.6336,37821.0
2022-01-27 11:10:00,39.7,39.76,39.68,39.7,51732.0,35.6426,35.6965,35.6246,35.6426,51732.0
2022-01-27 11:15:00,39.7,39.7,39.53,39.66,45141.0,35.6426,35.6426,35.49,35.6067,45141.0
2022-01-27 11:20:00,39.64,39.69,39.58,39.58,57932.0,35.5887,35.6336,35.5349,35.5349,57932.0
2022-01-27 11:25:00,39.59,39.6,39.47,39.56,17435.0,35.5438,35.5528,35.4361,35.5169,17435.0
2022-01-27 11:30:00,39.59,39.74,39.59,39.7,16438.0,35.5438,35.6785,35.5438,35.6426,16438.0
2022-01-27 11:35:00,39.67,39.73,39.65,39.66,12349.0,35.6157,35.6695,35.5977,35.6067,12349.0
2022-01-27 11:40:00,39.66,39.7,39.64,39.64,8919.0,35.6067,35.6426,35.5887,35.5887,8919.0
2022-01-27 11:45:00,39.65,39.69,39.61,39.67,14961.0,35.5977,35.6336,35.5618,35.6157,14961.0
2022-01-27 11:50:00,39.66,39.71,39.62,39.69,16423.0,35.6067,35.6516,35.5708,35.6336,16423.0
2022-01-27 11:55:00,39.69,39.72,39.6,39.6,58875.0,35.6336,35.6605,35.5528,35.5528,58875.0
2022-01-27 12:00:00,39.59,39.59,39.51,39.59,16324.0,35.5438,35.5438,35.472,35.5438,16324.0
2022-01-27 12:05:00,39.58,39.59,39.45,39.48,9237.0,35.5349,35.5438,35.4181,35.4451,9237.0
2022-01-27 12:10:00,39.47,39.47,39.39,39.41,9203.0,35.4361,35.4361,35.3643,35.3822,9203.0
2022-01-27 12:15:00,39.43,39.43,39.28,39.31,7607.0,35.4002,35.4002,35.2655,35.2924,7607.0
2022-01-27 12:20:00,39.31,39.35,39.3,39.32,6088.0,35.2924,35.3284,35.2835,35.3014,6088.0
2022-01-27 12:25:00,39.35,39.39,39.25,39.29,12633.0,35.3284,35.3643,35.2386,35.2745,12633.0
2022-01-27 12:30:00,39.28,39.3,39.18,39.18,15071.0,35.2655,35.2835,35.1757,35.1757,15071.0
2022-01-27 12:35:00,39.17,39.19,39.04,39.05,28212.0,35.1668,35.1847,35.05,35.059,28212.0
2022-01-27 12:40:00,39.05,39.18,39.04,39.09,24789.0,35.059,35.1757,35.05,35.0949,24789.0
2022-01-27 12:45:00,39.06,39.06,38.94,38.99,46696.0,35.068,35.068,34.9603,35.0052,46696.0
2022-01-27 12:50:00,39.0,39.13,38.99,39.13,20793.0,35.0141,35.1308,35.0052,35.1308,20793.0
2022-01-27 12:55:00,39.12,39.23,39.11,39.2,11736.0,35.1219,35.2206,35.1129,35.1937,11736.0
2022-01-27 13:00:00,39.2,39.2,39.04,39.06,23933.0,35.1937,35.1937,35.05,35.068,23933.0
2022-01-27 13:05:00,39.05,39.13,39.02,39.1,17749.0,35.059,35.1308,35.0321,35.1039,17749.0
2022-01-27 13:10:00,39.1,39.2,39.08,39.17,17768.0,35.1039,35.1937,35.086,35.1668,17768.0
2022-01-27 13:15:00,39.17,39.23,39.06,39.06,8765.0,35.1668,35.2206,35.068,35.068,8765.0
2022-01-27 13:20:00,39.05,39.08,39.01,39.02,6284.0,35.059,35.086,35.0231,35.0321,6284.0
2022-01-27 13:25:00,39.0,39.11,39.0,39.03,13732.0,35.0141,35.1129,35.0141,35.0411,13732.0
2022-01-27 13:30:00,39.04,39.05,38.97,39.03,33807.0,35.05,35.059,34.9872,35.0411,33807.0
2022-01-27 13:35:00,39.05,39.06,38.93,38.93,6091.0,35.059,35.068,34.9513,34.9513,6091.0
2022-01-27 13:40:00,38.95,39.12,38.95,39.05,9272.0,34.9692,35.1219,34.9692,35.059,9272.0
2022-01-27 13:45:00,39.07,39.14,38.98,39.12,34748.0,35.077,35.1398,34.9962,35.1219,34748.0
2022-01-27 13:50:00,39.1,39.14,39.03,39.06,3716.0,35.1039,35.1398,35.0411,35.068,3716.0
2022-01-27 13:55:00,39.05,39.2,39.05,39.16,8551.0,35.059,35.1937,35.059,35.1578,8551.0
2022-01-27 14:00:00,39.16,39.31,39.16,39.31,5934.0,35.1578,35.2924,35.1578,35.2924,5934.0
2022-01-27 14:05:00,39.3,39.38,39.27,39.3,7354.0,35.2835,35.3553,35.2565,35.2835,7354.0
2022-01-27 14:10:00,39.33,39.33,39.25,39.29,11295.0,35.3104,35.3104,35.2386,35.2745,11295.0
2022-01-27 14:15:00,39.28,39.28,39.16,39.21,10441.0,35.2655,35.2655,35.1578,35.2027,10441.0
2022-01-27 14:20:00,39.19,39.2,39.15,39.16,9591.0,35.1847,35.1937,35.1488,35.1578,9591.0
2022-01-27 14:25:00,39.09,39.15,39.06,39.06,15387.0,35.0949,35.1488,35.068,35.068,15387.0
2022-01-27 14:30:00,39.07,39.1,38.98,39.0,25944.0,35.077,35.1039,34.9962,35.0141,25944.0
2022-01-27 14:35:00,39.02,39.17,39.0,39.09,35801.0,35.0321,35.1668,35.0141,35.0949,35801.0
2022-01-27 14:40:00,39.11,39.26,39.11,39.16,12543.0,35.1129,35.2476,35.1129,35.1578,12543.0
2022-01-27 14:45:00,39.16,39.28,39.16,39.23,12923.0,35.1578,35.2655,35.1578,35.2206,12923.0
2022-01-27 14:50:00,39.22,39.22,38.97,38.97,30004.0,35.2116,35.2116,34.9872,34.9872,30004.0
2022-01-27 14:55:00,38.99,39.02,38.93,38.96,15655.0,35.0052,35.0321,34.9513,34.9782,15655.0
2022-01-27 15:00:00,38.96,39.15,38.96,39.1,29143.0,34.9782,35.1488,34.9782,35.1039,29143.0
2022-01-27 15:05:00,39.09,39.16,38.96,38.98,49422.0,35.0949,35.1578,34.9782,34.9962,49422.0
2022-01-27 15:10:00,39.0,39.01,38.93,38.95,33164.0,35.0141,35.0231,34.9513,34.9692,33164.0
2022-01-27 15:15:00,38.95,38.95,38.85,38.89,23238.0,34.9692,34.9692,34.8795,34.9154,23238.0
2022-01-27 15:20:00,38.9,38.96,38.83,38.94,20411.0,34.9243,34.9782,34.8615,34.9603,20411.0
2022-01-27 15:25:00,38.94,39.1,38.94,39.05,21900.0,34.9603,35.1039,34.9603,35.059,21900.0
2022-01-27 15:30:00,39.06,39.12,39.01,39.02,28132.0,35.068,35.1219,35.0231,35.0321,28132.0
2022-01-27 15:35:00,39.03,39.07,38.95,38.97,21284.0,35.0411,35.077,34.9692,34.9872,21284.0
2022-01-27 15:40:00,38.97,39.14,38.96,39.1,48079.0,34.9872,35.1398,34.9782,35.1039,48079.0
2022-01-27 15:45:00,39.11,39.28,39.03,39.1,39700.0,35.1129,35.2655,35.0411,35.1039,39700.0
2022-01-27 15:50:00,39.09,39.09,38.93,38.94,73599.0,35.0949,35.0949,34.9513,34.9603,73599.0
2022-01-27 15:55:00,38.93,38.99,38.91,38.96,146472.0,34.9513,35.0052,34.9333,34.9782,146472.0
2022-01-28 09:30:00,38.94,39.2,38.87,38.93,34662.0,34.9603,35.1937,34.8974,34.9513,34662.0
2022-01-28 09:35:00,38.98,39.0,38.76,38.84,18757.0,34.9962,35.0141,34.7987,34.8705,18757.0
2022-01-28 09:40:00,38.9,39.01,38.84,38.86,15945.0,34.9243,35.0231,34.8705,34.8884,15945.0
2022-01-28 09:45:00,38.8,38.91,38.71,38.85,25212.0,34.8346,34.9333,34.7538,34.8795,25212.0
2022-01-28 09:50:00,38.86,38.99,38.74,38.74,16574.0,34.8884,35.0052,34.7807,34.7807,16574.0
2022-01-28 09:55:00,38.76,38.88,38.75,38.79,11366.0,34.7987,34.9064,34.7897,34.8256,11366.0
2022-01-28 10:00:00,38.8,38.9,38.77,38.85,10885.0,34.8346,34.9243,34.8076,34.8795,10885.0
2022-01-28 10:05:00,38.86,39.06,38.85,39.05,10593.0,34.8884,35.068,34.8795,35.059,10593.0
2022-01-28 10:10:00,39.07,39.14,39.0,39.02,22745.0,35.077,35.1398,35.0141,35.0321,22745.0
2022-01-28 10:15:00,39.0,39.07,38.96,38.98,62555.0,35.0141,35.077,34.9782,34.9962,62555.0
2022-01-28 10:20:00,38.98,39.02,38.86,38.94,9280.0,34.9962,35.0321,34.8884,34.9603,9280.0
2022-01-28 10:25:00,38.94,38.97,38.89,38.96,11311.0,34.9603,34.9872,34.9154,34.9782,11311.0
2022-01-28 10:30:00,38.98,39.04,38.93,39.0,31273.0,34.9962,35.05,34.9513,35.0141,31273.0
2022-01-28 10:35:00,39.0,39.17,38.97,39.09,27580.0,35.0141,35.1668,34.9872,35.0949,27580.0
2022-01-28 10:40:00,39.09,39.09,38.88,38.9,11888.0,35.0949,35.0949,34.9064,34.9243,11888.0
2022-01-28 10:45:00,38.88,39.14,38.88,39.14,15337.0,34.9064,35.1398,34.9064,35.1398,15337.0
2022-01-28 10:50:00,39.18,39.35,39.18,39.33,27620.0,35.1757,35.3284,35.1757,35.3104,27620.0
2022-01-28 10:55:00,39.33,39.39,39.23,39.39,25085.0,35.3104,35.3643,35.2206,35.3643,25085.0
2022-01-28 11:00:00,39.39,39.42,39.22,39.28,20548.0,35.3643,35.3912,35.2116,35.2655,20548.0
2022-01-28 11:05:00,39.27,39.34,39.24,39.3,20936.0,35.2565,35.3194,35.2296,35.2835,20936.0
2022-01-28 11:10:00,39.28,39.36,39.28,39.36,11843.0,35.2655,35.3373,35.2655,35.3373,11843.0
2022-01-28 11:15:00,39.36,39.42,39.34,39.36,16932.0,35.3373,35.3912,35.3194,35.3373,16932.0
2022-01-28 11:20:00,39.38,39.45,39.37,39.42,11104.0,35.3553,35.4181,35.3463,35.3912,11104.0
2022-01-28 11:25:00,39.42,39.47,39.36,39.37,9437.0,35.3912,35.4361,35.3373,35.3463,9437.0
2022-01-28 11:30:00,39.38,39.43,39.28,39.41,34170.0,35.3553,35.4002,35.2655,35.3822,34170.0
2022-01-28 11:35:00,39.42,39.49,39.35,39.46,39064.0,35.3912,35.4541,35.3284,35.4271,39064.0
2022-01-28 11:40:00,39.46,39.46,39.32,39.35,13778.0,35.4271,35.4271,35.3014,35.3284,13778.0
2022-01-28 11:45:00,39.37,39.4,39.34,39.34,21778.0,35.3463,35.3732,35.3194,35.3194,21778.0
2022-01-28 11:50:00,39.36,39.45,39.35,39.45,15296.0,35.3373,35.4181,35.3284,35.4181,15296.0
2022-01-28 11:55:00,39.45,39.58,39.43,39.57,20894.0,35.4181,35.5349,35.4002,35.5259,20894.0
2022-01-28 12:00:00,39.58,39.61,39.51,39.59,22198.0,35.5349,35.5618,35.472,35.5438,22198.0
2022-01-28 12:05:00,39.57,39.63,39.56,39.61,12634.0,35.5259,35.5797,35.5169,35.5618,12634.0
2022-01-28 12:10:00,39.59,39.68,39.59,39.66,16063.0,35.5438,35.6246,35.5438,35.6067,16063.0
2022-01-28 12:15:00,39.66,39.81,39.65,39.79,17007.0,35.6067,35.7413,35.5977,35.7234,17007.0
2022-01-28 12:20:00,39.77,39.78,39.62,39.63,13025.0,35.7054,35.7144,35.5708,35.5797,13025.0
2022-01-28 12:25:00,39.62,39.66,39.58,39.65,13419.0,35.5708,35.6067,35.5349,35.5977,13419.0
2022-01-28 12:30:00,39.64,39.67,39.58,39.62,41756.0,35.5887,35.6157,35.5349,35.5708,41756.0
2022-01-28 12:35:00,39.63,39.64,39.56,39.58,14933.0,35.5797,35.5887,35.5169,35.5349,14933.0
2022-01-28 12:40:00,39.57,39.65,39.56,39.6,18725.0,35.5259,35.5977,35.5169,35.5528,18725.0
2022-01-28 12:45:00,39.58,39.6,39.52,39.55,14955.0,35.5349,35.5528,35.481,35.5079,14955.0
2022-01-28 12:50:00,39.55,39.56,39.53,39.56,10470.0,35.5079,35.5169,35.49,35.5169,10470.0
2022-01-28 12:55:00,39.55,39.58,39.5,39.5,15544.0,35.5079,35.5349,35.463,35.463,15544.0
2022-01-28 13:00:00,39.47,39.6,39.46,39.59,25710.0,35.4361,35.5528,35.4271,35.5438,25710.0
2022-01-28 13:05:00,39.59,39.67,39.57,39.66,25406.0,35.5438,35.6157,35.5259,35.6067,25406.0
2022-01-28 13:10:00,39.65,39.73,39.65,39.71,16418.0,35.5977,35.6695,35.5977,35.6516,16418.0
2022-01-28 13:15:00,39.72,39.72,39.63,39.66,18687.0,35.6605,35.6605,35.5797,35.6067,18687.0
2022-01-28 13:20:00,39.66,39.7,39.56,39.6,17465.0,35.6067,35.6426,35.5169,35.5528,17465.0
2022-01-28 13:25:00,39.61,39.65,39.5,39.54,17058.0,35.5618,35.5977,35.463,35.4989,17058.0
2022-01-28 13:30:00,39.54,39.61,39.54,39.58,11444.0,35.4989,35.5618,35.4989,35.5349,11444.0
2022-01-28 13:35:00,39.59,39.63,39.54,39.56,10555.0,35.5438,35.5797,35.4989,35.5169,10555.0
2022-01-28 13:40:00,39.55,39.6,39.54,39.58,14074.0,35.5079,35.5528,35.4989,35.5349,14074.0
2022-01-28 13:45:00,39.54,39.62,39.53,39.55,86578.0,35.4989,35.5708,35.49,35.5079,86578.0
2022-01-28 13:50:00,39.56,39.68,39.55,39.61,30419.0,35.5169,35.6246,35.5079,35.5618,30419.0
2022-01-28 13:55:00,39.61,39.63,39.57,39.57,22598.0,35.5618,35.5797,35.5259,35.5259,22598.0
2022-01-28 14:00:00,39.59,39.65,39.55,39.58,17836.0,35.5438,35.5977,35.5079,35.5349,17836.0
2022-01-28 14:05:00,39.58,39.58,39.52,39.56,11644.0,35.5349,35.5349,35.481,35.5169,11644.0
2022-01-28 14:10:00,39.57,39.58,39.49,39.49,11226.0,35.5259,35.5349,35.4541,35.4541,11226.0
2022-01-28 14:15:00,39.49,39.49,39.43,39.44,15547.0,35.4541,35.4541,35.4002,35.4092,15547.0
2022-01-28 14:20:00,39.43,39.43,39.34,39.34,11532.0,35.4002,35.4002,35.3194,35.3194,11532.0
2022-01-28 14:25:00,39.33,39.41,39.32,39.38,18332.0,35.3104,35.3822,35.3014,35.3553,18332.0
2022-01-28 14:30:00,39.37,39.37,39.26,39.29,34132.0,35.3463,35.3463,35.2476,35.2745,34132.0
2022-01-28 14:35:00,39.3,39.41,39.29,39.39,43842.0,35.2835,35.3822,35.2745,35.3643,43842.0
2022-01-28 14:40:00,39.39,39.52,39.39,39.51,15320.0,35.3643,35.481,35.3643,35.472,15320.0
2022-01-28 14:45:00,39.54,39.6,39.51,39.53,29764.0,35.4989,35.5528,35.472,35.49,29764.0
2022-01-28 14:50:00,39.54,39.56,39.49,39.49,20972.0,35.4989,35.5169,35.4541,35.4541,20972.0
2022-01-28 14:55:00,39.49,39.58,39.49,39.57,35612.0,35.4541,35.5349,35.4541,35.5259,35612.0
2022-01-28 15:00:00,39.58,39.68,39.55,39.66,19515.0,35.5349,35.6246,35.5079,35.6067,19515.0
2022-01-28 15:05:00,39.67,39.73,39.66,39.72,14675.0,35.6157,35.6695,35.6067,35.6605,14675.0
2022-01-28 15:10:00,39.71,39.72,39.61,39.64,22381.0,35.6516,35.6605,35.5618,35.5887,22381.0
2022-01-28 15:15:00,39.65,39.67,39.57,39.62,31900.0,35.5977,35.6157,35.5259,35.5708,31900.0
2022-01-28 15:20:00,39.62,39.7,39.6,39.65,66726.0,35.5708,35.6426,35.5528,35.5977,66726.0
2022-01-28 15:25:00,39.66,39.72,39.64,39.66,42422.0,35.6067,35.6605,35.5887,35.6067,42422.0
2022-01-28 15:30:00,39.65,39.76,39.55,39.73,55630.0,35.5977,35.6965,35.5079,35.6695,55630.0
2022-01-28 15:35:00,39.73,39.73,39.61,39.67,87013.0,35.6695,35.6695,35.5618,35.6157,87013.0
2022-01-28 15:40:00,39.68,39.76,39.68,39.74,57390.0,35.6246,35.6965,35.6246,35.6785,57390.0
2022-01-28 15:45:00,39.73,39.81,39.68,39.76,119094.0,35.6695,35.7413,35.6246,35.6965,119094.0
2022-01-28 15:50:00,39.77,39.86,39.77,39.84,145668.0,35.7054,35.7862,35.7054,35.7683,145668.0
2022-01-28 15:55:00,39.84,39.97,39.79,39.9,354562.0,35.7683,35.885,35.7234,35.8221,354562.0
2022-01-31 09:30:00,39.42,39.85,39.41,39.8,55364.0,35.7014,36.0909,35.6924,36.0456,55364.0
2022-01-31 09:35:00,39.74,39.9,39.51,39.55,20466.0,35.9912,36.1361,35.7829,35.8192,20466.0
2022-01-31 09:40:00,39.61,39.84,39.61,39.83,14646.0,35.8735,36.0818,35.8735,36.0727,14646.0
2022-01-31 09:45:00,39.83,39.98,39.82,39.84,35528.0,36.0727,36.2086,36.0637,36.0818,35528.0
2022-01-31 09:50:00,39.83,39.98,39.78,39.79,14859.0,36.0727,36.2086,36.0275,36.0365,14859.0
2022-01-31 09:55:00,39.82,39.91,39.73,39.91,6738.0,36.0637,36.1452,35.9822,36.1452,6738.0
2022-01-31 10:00:00,39.88,39.99,39.88,39.95,6688.0,36.118,36.2177,36.118,36.1814,6688.0
2022-01-31 10:05:00,39.95,40.03,39.92,39.98,20577.0,36.1814,36.2539,36.1543,36.2086,20577.0
2022-01-31 10:10:00,40.03,40.05,39.96,39.96,8620.0,36.2539,36.272,36.1905,36.1905,8620.0
2022-01-31 10:15:00,39.97,39.99,39.93,39.96,17776.0,36.1995,36.2177,36.1633,36.1905,17776.0
2022-01-31 10:20:00,39.97,40.11,39.96,40.02,11506.0,36.1995,36.3263,36.1905,36.2448,11506.0
2022-01-31 10:25:00,40.03,40.06,39.91,39.92,16168.0,36.2539,36.281,36.1452,36.1543,16168.0
2022-01-31 10:30:00,39.93,39.96,39.87,39.94,8878.0,36.1633,36.1905,36.109,36.1724,8878.0
2022-01-31 10:35:00,39.94,39.94,39.83,39.83,10086.0,36.1724,36.1724,36.0727,36.0727,10086.0
2022-01-31 10:40:00,39.83,39.83,39.76,39.76,7705.0,36.0727,36.0727,36.0093,36.0093,7705.0
2022-01-31 10:45:00,39.75,39.75,39.66,39.74,10274.0,36.0003,36.0003,35.9188,35.9912,10274.0
2022-01-31 10:50:00,39.74,39.8,39.73,39.73,20765.0,35.9912,36.0456,35.9822,35.9822,20765.0
2022-01-31 10:55:00,39.72,39.75,39.66,39.69,10917.0,35.9731,36.0003,35.9188,35.946,10917.0
2022-01-31 11:00:00,39.71,39.74,39.62,39.63,10091.0,35.9641,35.9912,35.8826,35.8916,10091.0
2022-01-31 11:05:00,39.62,39.67,39.6,39.65,11655.0,35.8826,35.9278,35.8644,35.9097,11655.0
2022-01-31 11:10:00,39.65,39.68,39.57,39.66,12115.0,35.9097,35.9369,35.8373,35.9188,12115.0
2022-01-31 11:15:00,39.66,39.71,39.66,39.71,10797.0,35.9188,35.9641,35.9188,35.9641,10797.0
2022-01-31 11:20:00,39.73,39.74,39.63,39.66,12232.0,35.9822,35.9912,35.8916,35.9188,12232.0
2022-01-31 11:25:00,39.67,39.71,39.65,39.69,9678.0,35.9278,35.9641,35.9097,35.946,9678.0
2022-01-31 11:30:00,39.68,39.78,39.64,39.76,9310.0,35.9369,36.0275,35.9007,36.0093,9310.0
2022-01-31 11:35:00,39.76,39.78,39.67,39.69,7939.0,36.0093,36.0275,35.9278,35.946,7939.0
2022-01-31 11:40:00,39.69,39.71,39.63,39.71,12848.0,35.946,35.9641,35.8916,35.9641,12848.0
2022-01-31 11:45:00,39.69,39.77,39.69,39.76,10480.0,35.946,36.0184,35.946,36.0093,10480.0
2022-01-31 11:50:00,39.76,39.8,39.74,39.8,25814.0,36.0093,36.0456,35.9912,36.0456,25814.0
2022-01-31 11:55:00,39.81,39.84,39.8,39.81,7170.0,36.0546,36.0818,36.0456,36.0546,7170.0
2022-01-31 12:00:00,39.8,39.83,39.76,39.78,5150.0,36.0456,36.0727,36.0093,36.0275,5150.0
2022-01-31 12:05:00,39.79,39.83,39.76,39.77,13305.0,36.0365,36.0727,36.0093,36.0184,13305.0
2022-01-31 12:10:00,39.77,39.8,39.76,39.79,13984.0,36.0184,36.0456,36.0093,36.0365,13984.0
2022-01-31 12:15:00,39.78,39.94,39.78,39.94,33285.0,36.0275,36.1724,36.0275,36.1724,33285.0
2022-01-31 12:20:00,39.91,39.94,39.85,39.85,25419.0,36.1452,36.1724,36.0909,36.0909,25419.0
2022-01-31 12:25:00,39.85,39.85,39.79,39.8,15140.0,36.0909,36.0909,36.0365,36.0456,15140.0
2022-01-31 12:30:00,39.81,39.84,39.7,39.71,10378.0,36.0546,36.0818,35.955,35.9641,10378.0
2022-01-31 12:35:00,39.7,39.73,39.69,39.73,8348.0,35.955,35.9822,35.946,35.9822,8348.0
2022-01-31 12:40:00,39.72,39.73,39.69,39.7,7564.0,35.9731,35.9822,35.946,35.955,7564.0
2022-01-31 12:45:00,39.7,39.79,39.7,39.77,5823.0,35.955,36.0365,35.955,36.0184,5823.0
2022-01-31 12:50:00,39.78,39.85,39.75,39.82,5997.0,36.0275,36.0909,36.0003,36.0637,5997.0
2022-01-31 12:55:00,39.81,39.87,39.81,39.86,4276.0,36.0546,36.109,36.0546,36.0999,4276.0
2022-01-31 13:00:00,39.88,39.88,39.8,39.84,12343.0,36.118,36.118,36.0456,36.0818,12343.0
2022-01-31 13:05:00,39.86,39.86,39.77,39.84,17801.0,36.0999,36.0999,36.0184,36.0818,17801.0
2022-01-31 13:10:00,39.83,39.83,39.77,39.8,12954.0,36.0727,36.0727,36.0184,36.0456,12954.0
2022-01-31 13:15:00,39.83,39.83,39.78,39.8,11412.0,36.0727,36.0727,36.0275,36.0456,11412.0
2022-01-31 13:20:00,39.81,39.83,39.79,39.8,6351.0,36.0546,36.0727,36.0365,36.0456,6351.0
2022-01-31 13:25:00,39.8,39.81,39.74,39.74,6848.0,36.0456,36.0546,35.9912,35.9912,6848.0
2022-01-31 13:30:00,39.75,39.77,39.69,39.69,10692.0,36.0003,36.0184,35.946,35.946,10692.0
2022-01-31 13:35:00,39.71,39.74,39.69,39.71,6866.0,35.9641,35.9912,35.946,35.9641,6866.0
2022-01-31 13:40:00,39.7,39.73,39.66,39.66,7892.0,35.955,35.9822,35.9188,35.9188,7892.0
2022-01-31 13:45:00,39.66,39.69,39.65,39.68,18921.0,35.9188,35.946,35.9097,35.9369,18921.0
2022-01-31 13:50:00,39.68,39.69,39.66,39.66,6918.0,35.9369,35.946,35.9188,35.9188,6918.0
2022-01-31 13:55:00,39.67,39.67,39.6,39.66,16484.0,35.9278,35.9278,35.8644,35.9188,16484.0
2022-01-31 14:00:00,39.66,39.69,39.64,39.65,10748.0,35.9188,35.946,35.9007,35.9097,10748.0
2022-01-31 14:05:00,39.65,39.68,39.64,39.65,12905.0,35.9097,35.9369,35.9007,35.9097,12905.0
2022-01-31 14:10:00,39.64,39.71,39.64,39.7,39196.0,35.9007,35.9641,35.9007,35.955,39196.0
2022-01-31 14:15:00,39.7,39.76,39.69,39.76,9952.0,35.955,36.0093,35.946,36.0093,9952.0
2022-01-31 14:20:00,39.75,39.76,39.69,39.69,19717.0,36.0003,36.0093,35.946,35.946,19717.0
2022-01-31 14:25:00,39.68,39.75,39.66,39.74,10676.0,35.9369,36.0003,35.9188,35.9912,10676.0
2022-01-31 14:30:00,39.74,39.78,39.73,39.75,12871.0,35.9912,36.0275,35.9822,36.0003,12871.0
2022-01-31 14:35:00,39.75,39.83,39.73,39.82,9355.0,36.0003,36.0727,35.9822,36.0637,9355.0
2022-01-31 14:40:00,39.8,39.84,39.79,39.8,14821.0,36.0456,36.0818,36.0365,36.0456,14821.0
2022-01-31 14:45:00,39.8,39.81,39.75,39.77,11224.0,36.0456,36.0546,36.0003,36.0184,11224.0
2022-01-31 14:50:00,39.79,39.83,39.77,39.83,10570.0,36.0365,36.0727,36.0184,36.0727,10570.0
2022-01-31 14:55:00,39.81,39.83,39.79,39.8,11752.0,36.0546,36.0727,36.0365,36.0456,11752.0
2022-01-31 15:00:00,39.8,39.87,39.79,39.87,13628.0,36.0456,36.109,36.0365,36.109,13628.0
2022-01-31 15:05:00,39.87,39.92,39.81,39.82,17908.0,36.109,36.1543,36.0546,36.0637,17908.0
2022-01-31 15:10:00,39.82,39.85,39.73,39.73,19114.0,36.0637,36.0909,35.9822,35.9822,19114.0
2022-01-31 15:15:00,39.73,39.74,39.67,39.69,32961.0,35.9822,35.9912,35.9278,35.946,32961.0
2022-01-31 15:20:00,39.71,39.83,39.71,39.82,12202.0,35.9641,36.0727,35.9641,36.0637,12202.0
2022-01-31 15:25:00,39.83,39.86,39.75,39.79,20954.0,36.0727,36.0999,36.0003,36.0365,20954.0
2022-01-31 15:30:00,39.78,39.88,39.73,39.87,24293.0,36.0275,36.118,35.9822,36.109,24293.0
2022-01-31 15:35:00,39.87,39.91,39.83,39.89,24494.0,36.109,36.1452,36.0727,36.1271,24494.0
2022-01-31 15:40:00,39.89,39.9,39.8,39.84,42123.0,36.1271,36.1361,36.0456,36.0818,42123.0
2022-01-31 15:45:00,39.85,39.87,39.8,39.84,54164.0,36.0909,36.109,36.0456,36.0818,54164.0
2022-01-31 15:50:00,39.86,39.99,39.86,39.92,85332.0,36.0999,36.2177,36.0999,36.1543,85332.0
2022-01-31 15:55:00,39.92,39.96,39.88,39.94,229464.0,36.1543,36.1905,36.118,36.1724,229464.0
2022-02-01 09:30:00,39.64,39.99,39.31,39.4,61490.0,35.9007,36.2177,35.6018,35.6833,61490.0
2022-02-01 09:35:00,39.36,39.45,39.23,39.23,49051.0,35.6471,35.7286,35.5293,35.5293,49051.0
2022-02-01 09:40:00,39.2,39.22,38.85,38.85,27979.0,35.5022,35.5203,35.1852,35.1852,27979.0
2022-02-01 09:45:00,38.84,38.97,38.83,38.87,33167.0,35.1761,35.2939,35.1671,35.2033,33167.0
2022-02-01 09:50:00,38.86,39.07,38.86,38.92,19074.0,35.1942,35.3844,35.1942,35.2486,19074.0
2022-02-01 09:55:00,38.92,39.0,38.89,38.92,17433.0,35.2486,35.321,35.2214,35.2486,17433.0
2022-02-01 10:00:00,38.94,38.94,38.7,38.73,51480.0,35.2667,35.2667,35.0493,35.0765,51480.0
2022-02-01 10:05:00,38.73,38.83,38.62,38.79,152627.0,35.0765,35.1671,34.9769,35.1308,152627.0
2022-02-01 10:10:00,38.82,38.91,38.81,38.85,20779.0,35.158,35.2395,35.149,35.1852,20779.0
2022-02-01 10:15:00,38.86,38.86,38.68,38.7,11009.0,35.1942,35.1942,35.0312,35.0493,11009.0
2022-02-01 10:20:00,38.66,38.84,38.64,38.77,30765.0,35.0131,35.1761,34.995,35.1127,30765.0
2022-02-01 10:25:00,38.77,38.85,38.74,38.75,29481.0,35.1127,35.1852,35.0856,35.0946,29481.0
2022-02-01 10:30:00,38.75,38.8,38.69,38.7,37994.0,35.0946,35.1399,35.0403,35.0493,37994.0
2022-02-01 10:35:00,38.71,38.75,38.69,38.71,20673.0,35.0584,35.0946,35.0403,35.0584,20673.0
2022-02-01 10:40:00,38.72,38.77,38.61,38.68,49872.0,35.0675,35.1127,34.9678,35.0312,49872.0
2022-02-01 10:45:00,38.68,38.73,38.61,38.7,28279.0,35.0312,35.0765,34.9678,35.0493,28279.0
2022-02-01 10:50:00,38.71,38.94,38.7,38.93,39440.0,35.0584,35.2667,35.0493,35.2576,39440.0
2022-02-01 10:55:00,38.93,39.09,38.93,39.05,23484.0,35.2576,35.4026,35.2576,35.3663,23484.0
2022-02-01 11:00:00,39.05,39.06,38.89,38.92,21162.0,35.3663,35.3754,35.2214,35.2486,21162.0
2022-02-01 11:05:00,38.92,38.97,38.88,38.95,13427.0,35.2486,35.2939,35.2124,35.2758,13427.0
2022-02-01 11:10:00,38.95,38.95,38.88,38.93,12327.0,35.2758,35.2758,35.2124,35.2576,12327.0
2022-02-01 11:15:00,38.92,38.93,38.84,38.92,11473.0,35.2486,35.2576,35.1761,35.2486,11473.0
2022-02-01 11:20:00,38.92,38.93,38.84,38.85,8000.0,35.2486,35.2576,35.1761,35.1852,8000.0
2022-02-01 11:25:00,38.86,38.87,38.75,38.76,13058.0,35.1942,35.2033,35.0946,35.1037,13058.0
2022-02-01 11:30:00,38.75,38.75,38.61,38.71,17924.0,35.0946,35.0946,34.9678,35.0584,17924.0
2022-02-01 11:35:00,38.7,38.71,38.6,38.63,8495.0,35.0493,35.0584,34.9588,34.9859,8495.0
2022-02-01 11:40:00,38.63,38.64,38.55,38.6,10520.0,34.9859,34.995,34.9135,34.9588,10520.0
2022-02-01 11:45:00,38.59,38.61,38.54,38.54,12021.0,34.9497,34.9678,34.9044,34.9044,12021.0
2022-02-01 11:50:00,38.55,38.66,38.53,38.65,47171.0,34.9135,35.0131,34.8954,35.0041,47171.0
2022-02-01 11:55:00,38.69,38.78,38.62,38.75,17956.0,35.0403,35.1218,34.9769,35.0946,17956.0
2022-02-01 12:00:00,38.76,38.86,38.76,38.85,14614.0,35.1037,35.1942,35.1037,35.1852,14614.0
2022-02-01 12:05:00,38.85,38.94,38.83,38.91,15101.0,35.1852,35.2667,35.1671,35.2395,15101.0
2022-02-01 12:10:00,38.93,39.0,38.88,39.0,15844.0,35.2576,35.321,35.2124,35.321,15844.0
2022-02-01 12:15:00,38.99,39.01,38.89,38.97,20585.0,35.312,35.3301,35.2214,35.2939,20585.0
2022-02-01 12:20:00,38.98,39.01,38.87,38.92,11217.0,35.3029,35.3301,35.2033,35.2486,11217.0
2022-02-01 12:25:00,38.94,38.94,38.81,38.84,47865.0,35.2667,35.2667,35.149,35.1761,47865.0
2022-02-01 12:30:00,38.85,38.85,38.68,38.71,25012.0,35.1852,35.1852,35.0312,35.0584,25012.0
2022-02-01 12:35:00,38.7,38.75,38.68,38.69,17717.0,35.0493,35.0946,35.0312,35.0403,17717.0
2022-02-01 12:40:00,38.68,38.68,38.63,38.66,18997.0,35.0312,35.0312,34.9859,35.0131,18997.0
2022-02-01 12:45:00,38.65,38.65,38.6,38.62,19113.0,35.0041,35.0041,34.9588,34.9769,19113.0
2022-02-01 12:50:00,38.6,38.61,38.55,38.61,19875.0,34.9588,34.9678,34.9135,34.9678,19875.0
2022-02-01 12:55:00,38.62,38.7,38.6,38.61,23715.0,34.9769,35.0493,34.9588,34.9678,23715.0
2022-02-01 13:00:00,38.62,38.63,38.54,38.6,28591.0,34.9769,34.9859,34.9044,34.9588,28591.0
2022-02-01 13:05:00,38.59,38.61,38.56,38.61,14072.0,34.9497,34.9678,34.9225,34.9678,14072.0
2022-02-01 13:10:00,38.6,38.72,38.57,38.71,15428.0,34.9588,35.0675,34.9316,35.0584,15428.0
2022-02-01 13:15:00,38.72,38.78,38.71,38.74,17468.0,35.0675,35.1218,35.0584,35.0856,17468.0
2022-02-01 13:20:00,38.74,38.8,38.7,38.79,7258.0,35.0856,35.1399,35.0493,35.1308,7258.0
2022-02-01 13:25:00,38.79,38.79,38.75,38.77,9581.0,35.1308,35.1308,35.0946,35.1127,9581.0
2022-02-01 13:30:00,38.77,38.77,38.72,38.75,16002.0,35.1127,35.1127,35.0675,35.0946,16002.0
2022-02-01 13:35:00,38.75,38.8,38.72,38.78,12753.0,35.0946,35.1399,35.0675,35.1218,12753.0
2022-02-01 13:40:00,38.79,38.8,38.77,38.8,9756.0,35.1308,35.1399,35.1127,35.1399,9756.0
2022-02-01 13:45:00,38.8,38.84,38.78,38.82,27856.0,35.1399,35.1761,35.1218,35.158,27856.0
2022-02-01 13:50:00,38.82,38.9,38.82,38.89,9648.0,35.158,35.2305,35.158,35.2214,9648.0
2022-02-01 13:55:00,38.89,38.89,38.85,38.86,18794.0,35.2214,35.2214,35.1852,35.1942,18794.0
2022-02-01 14:00:00,38.85,38.92,38.83,38.86,41372.0,35.1852,35.2486,35.1671,35.1942,41372.0
2022-02-01 14:05:00,38.85,38.86,38.79,38.81,13977.0,35.1852,35.1942,35.1308,35.149,13977.0
2022-02-01 14:10:00,38.8,38.88,38.8,38.87,29962.0,35.1399,35.2124,35.1399,35.2033,29962.0
2022-02-01 14:15:00,38.86,38.87,38.8,38.8,12208.0,35.1942,35.2033,35.1399,35.1399,12208.0
2022-02-01 14:20:00,38.8,38.83,38.77,38.83,11144.0,35.1399,35.1671,35.1127,35.1671,11144.0
2022-02-01 14:25:00,38.84,38.9,38.83,38.89,9807.0,35.1761,35.2305,35.1671,35.2214,9807.0
2022-02-01 14:30:00,38.89,38.93,38.88,38.91,20912.0,35.2214,35.2576,35.2124,35.2395,20912.0
2022-02-01 14:35:00,38.92,38.93,38.88,38.9,17728.0,35.2486,35.2576,35.2124,35.2305,17728.0
2022-02-01 14:40:00,38.91,38.92,38.87,38.91,29660.0,35.2395,35.2486,35.2033,35.2395,29660.0
2022-02-01 14:45:00,38.91,38.91,38.86,38.87,13615.0,35.2395,35.2395,35.1942,35.2033,13615.0
2022-02-01 14:50:00,38.89,38.89,38.84,38.85,12776.0,35.2214,35.2214,35.1761,35.1852,12776.0
2022-02-01 14:55:00,38.86,38.88,38.84,38.88,13445.0,35.1942,35.2124,35.1761,35.2124,13445.0
2022-02-01 15:00:00,38.88,39.04,38.87,39.03,17765.0,35.2124,35.3573,35.2033,35.3482,17765.0
2022-02-01 15:05:00,39.03,39.03,38.91,38.94,26254.0,35.3482,35.3482,35.2395,35.2667,26254.0
2022-02-01 15:10:00,38.93,38.95,38.91,38.94,14703.0,35.2576,35.2758,35.2395,35.2667,14703.0
2022-02-01 15:15:00,38.93,38.95,38.89,38.95,16042.0,35.2576,35.2758,35.2214,35.2758,16042.0
2022-02-01 15:20:00,38.95,38.99,38.93,38.96,20328.0,35.2758,35.312,35.2576,35.2848,20328.0
2022-02-01 15:25:00,38.95,39.0,38.93,38.98,15970.0,35.2758,35.321,35.2576,35.3029,15970.0
2022-02-01 15:30:00,38.99,39.0,38.89,38.9,34426.0,35.312,35.321,35.2214,35.2305,34426.0
2022-02-01 15:35:00,38.9,38.93,38.82,38.82,31391.0,35.2305,35.2576,35.158,35.158,31391.0
2022-02-01 15:40:00,38.83,38.85,38.8,38.82,50991.0,35.1671,35.1852,35.1399,35.158,50991.0
2022-02-01 15:45:00,38.81,38.84,38.8,38.84,60844.0,35.149,35.1761,35.1399,35.1761,60844.0
2022-02-01 15:50:00,38.84,38.84,38.76,38.77,67789.0,35.1761,35.1761,35.1037,35.1127,67789.0
2022-02-01 15:55:00,38.77,38.78,38.71,38.71,217019.0,35.1127,35.1218,35.0584,35.0584,217019.0
2022-02-02 09:30:00,38.5,38.59,37.96,38.0,149243.0,34.8682,34.9497,34.3791,34.4154,149243.0
2022-02-02 09:35:00,38.01,38.02,37.59,37.8,81174.0,34.4244,34.4335,34.044,34.2342,81174.0
2022-02-02 09:40:00,37.81,38.07,37.57,37.73,124102.0,34.2433,34.4788,34.0259,34.1708,124102.0
2022-02-02 09:45:00,37.73,37.98,37.73,37.94,37754.0,34.1708,34.3973,34.1708,34.361,37754.0
2022-02-02 09:50:00,37.93,38.12,37.9,38.12,53136.0,34.352,34.5241,34.3248,34.5241,53136.0
2022-02-02 09:55:00,38.11,38.16,38.01,38.09,23519.0,34.515,34.5603,34.4244,34.4969,23519.0
2022-02-02 10:00:00,38.1,38.35,38.1,38.33,50481.0,34.5059,34.7324,34.5059,34.7142,50481.0
2022-02-02 10:05:00,38.31,38.44,38.3,38.44,30222.0,34.6961,34.8139,34.6871,34.8139,30222.0
2022-02-02 10:10:00,38.44,38.53,38.43,38.44,38064.0,34.8139,34.8954,34.8048,34.8139,38064.0
2022-02-02 10:15:00,38.44,38.45,38.19,38.21,37624.0,34.8139,34.8229,34.5874,34.6056,37624.0
2022-02-02 10:20:00,38.21,38.21,38.09,38.09,23153.0,34.6056,34.6056,34.4969,34.4969,23153.0
2022-02-02 10:25:00,38.08,38.28,38.06,38.25,35531.0,34.4878,34.669,34.4697,34.6418,35531.0
2022-02-02 10:30:00,38.25,38.34,38.23,38.27,57267.0,34.6418,34.7233,34.6237,34.6599,57267.0
2022-02-02 10:35:00,38.26,38.36,38.22,38.3,38756.0,34.6508,34.7414,34.6146,34.6871,38756.0
2022-02-02 10:40:00,38.31,38.34,38.21,38.29,20488.0,34.6961,34.7233,34.6056,34.678,20488.0
2022-02-02 10:45:00,38.29,38.45,38.27,38.43,19332.0,34.678,34.8229,34.6599,34.8048,19332.0
2022-02-02 10:50:00,38.42,38.43,38.29,38.3,23940.0,34.7958,34.8048,34.678,34.6871,23940.0
2022-02-02 10:55:00,38.3,38.38,38.27,38.37,47374.0,34.6871,34.7595,34.6599,34.7505,47374.0
2022-02-02 11:00:00,38.37,38.49,38.35,38.41,32081.0,34.7505,34.8591,34.7324,34.7867,32081.0
2022-02-02 11:05:00,38.41,38.42,38.33,38.37,33373.0,34.7867,34.7958,34.7142,34.7505,33373.0
2022-02-02 11:10:00,38.37,38.48,38.36,38.45,20312.0,34.7505,34.8501,34.7414,34.8229,20312.0
2022-02-02 11:15:00,38.46,38.52,38.43,38.5,15062.0,34.832,34.8863,34.8048,34.8682,15062.0
2022-02-02 11:20:00,38.51,38.62,38.51,38.61,17145.0,34.8773,34.9769,34.8773,34.9678,17145.0
2022-02-02 11:25:00,38.61,38.83,38.61,38.74,66152.0,34.9678,35.1671,34.9678,35.0856,66152.0
2022-02-02 11:30:00,38.75,38.81,38.66,38.74,30773.0,35.0946,35.149,35.0131,35.0856,30773.0
2022-02-02 11:35:00,38.73,38.76,38.64,38.67,24740.0,35.0765,35.1037,34.995,35.0222,24740.0
2022-02-02 11:40:00,38.66,38.76,38.66,38.76,18382.0,35.0131,35.1037,35.0131,35.1037,18382.0
2022-02-02 11:45:00,38.76,38.88,38.74,38.77,16580.0,35.1037,35.2124,35.0856,35.1127,16580.0
2022-02-02 11:50:00,38.77,38.95,38.74,38.95,35283.0,35.1127,35.2758,35.0856,35.2758,35283.0
2022-02-02 11:55:00,38.93,38.94,38.84,38.84,19808.0,35.2576,35.2667,35.1761,35.1761,19808.0
2022-02-02 12:00:00,38.83,38.9,38.78,38.89,16816.0,35.1671,35.2305,35.1218,35.2214,16816.0
2022-02-02 12:05:00,38.9,38.98,38.9,38.95,16671.0,35.2305,35.3029,35.2305,35.2758,16671.0
2022-02-02 12:10:00,38.95,39.0,38.92,38.95,14159.0,35.2758,35.321,35.2486,35.2758,14159.0
2022-02-02 12:15:00,38.95,38.99,38.94,38.97,7699.0,35.2758,35.312,35.2667,35.2939,7699.0
2022-02-02 12:20:00,38.98,38.98,38.93,38.93,13699.0,35.3029,35.3029,35.2576,35.2576,13699.0
2022-02-02 12:25:00,38.94,39.02,38.93,39.02,9038.0,35.2667,35.3392,35.2576,35.3392,9038.0
2022-02-02 12:30:00,39.02,39.1,38.98,39.07,24186.0,35.3392,35.4116,35.3029,35.3844,24186.0
2022-02-02 12:35:00,39.07,39.09,39.05,39.09,13058.0,35.3844,35.4026,35.3663,35.4026,13058.0
2022-02-02 12:40:00,39.07,39.11,39.05,39.11,20401.0,35.3844,35.4207,35.3663,35.4207,20401.0
2022-02-02 12:45:00,39.11,39.2,39.09,39.14,73830.0,35.4207,35.5022,35.4026,35.4478,73830.0
2022-02-02 12:50:00,39.14,39.16,39.05,39.06,17172.0,35.4478,35.4659,35.3663,35.3754,17172.0
2022-02-02 12:55:00,39.06,39.14,39.06,39.13,9496.0,35.3754,35.4478,35.3754,35.4388,9496.0
2022-02-02 13:00:00,39.14,39.17,39.1,39.11,49734.0,35.4478,35.475,35.4116,35.4207,49734.0
2022-02-02 13:05:00,39.13,39.14,39.08,39.08,15524.0,35.4388,35.4478,35.3935,35.3935,15524.0
2022-02-02 13:10:00,39.07,39.1,39.03,39.09,13656.0,35.3844,35.4116,35.3482,35.4026,13656.0
2022-02-02 13:15:00,39.1,39.16,39.1,39.13,11959.0,35.4116,35.4659,35.4116,35.4388,11959.0
2022-02-02 13:20:00,39.13,39.21,39.12,39.19,14165.0,35.4388,35.5112,35.4297,35.4931,14165.0
2022-02-02 13:25:00,39.2,39.26,39.17,39.26,13432.0,35.5022,35.5565,35.475,35.5565,13432.0
2022-02-02 13:30:00,39.26,39.31,39.23,39.26,20241.0,35.5565,35.6018,35.5293,35.5565,20241.0
2022-02-02 13:35:00,39.27,39.29,39.23,39.28,18329.0,35.5656,35.5837,35.5293,35.5746,18329.0
2022-02-02 13:40:00,39.3,39.35,39.26,39.35,14640.0,35.5927,35.638,35.5565,35.638,14640.0
2022-02-02 13:45:00,39.34,39.36,39.27,39.29,28158.0,35.629,35.6471,35.5656,35.5837,28158.0
2022-02-02 13:50:00,39.31,39.39,39.28,39.38,32997.0,35.6018,35.6743,35.5746,35.6652,32997.0
2022-02-02 13:55:00,39.39,39.4,39.36,39.38,23020.0,35.6743,35.6833,35.6471,35.6652,23020.0
2022-02-02 14:00:00,39.38,39.4,39.36,39.37,39185.0,35.6652,35.6833,35.6471,35.6561,39185.0
2022-02-02 14:05:00,39.37,39.4,39.34,39.35,16500.0,35.6561,35.6833,35.629,35.638,16500.0
2022-02-02 14:10:00,39.34,39.4,39.27,39.3,98726.0,35.629,35.6833,35.5656,35.5927,98726.0
2022-02-02 14:15:00,39.31,39.38,39.28,39.37,24639.0,35.6018,35.6652,35.5746,35.6561,24639.0
2022-02-02 14:20:00,39.37,39.38,39.35,39.36,17965.0,35.6561,35.6652,35.638,35.6471,17965.0
2022-02-02 14:25:00,39.36,39.51,39.35,39.48,57850.0,35.6471,35.7829,35.638,35.7558,57850.0
2022-02-02 14:30:00,39.46,39.53,39.46,39.53,22327.0,35.7376,35.801,35.7376,35.801,22327.0
2022-02-02 14:35:00,39.54,39.54,39.44,39.47,19554.0,35.8101,35.8101,35.7195,35.7467,19554.0
2022-02-02 14:40:00,39.48,39.52,39.47,39.52,11949.0,35.7558,35.792,35.7467,35.792,11949.0
2022-02-02 14:45:00,39.53,39.57,39.52,39.56,19682.0,35.801,35.8373,35.792,35.8282,19682.0
2022-02-02 14:50:00,39.56,39.64,39.52,39.64,24188.0,35.8282,35.9007,35.792,35.9007,24188.0
2022-02-02 14:55:00,39.63,39.64,39.56,39.62,50622.0,35.8916,35.9007,35.8282,35.8826,50622.0
2022-02-02 15:00:00,39.62,39.62,39.5,39.6,24047.0,35.8826,35.8826,35.7739,35.8644,24047.0
2022-02-02 15:05:00,39.58,39.59,39.49,39.5,19252.0,35.8463,35.8554,35.7648,35.7739,19252.0
2022-02-02 15:10:00,39.49,39.58,39.48,39.58,16128.0,35.7648,35.8463,35.7558,35.8463,16128.0
2022-02-02 15:15:00,39.58,39.7,39.53,39.66,33988.0,35.8463,35.955,35.801,35.9188,33988.0
2022-02-02 15:20:00,39.65,39.71,39.62,39.7,24422.0,35.9097,35.9641,35.8826,35.955,24422.0
2022-02-02 15:25:00,39.71,39.74,39.66,39.7,37783.0,35.9641,35.9912,35.9188,35.955,37783.0
2022-02-02 15:30:00,39.71,39.83,39.7,39.83,62452.0,35.9641,36.0727,35.955,36.0727,62452.0
2022-02-02 15:35:00,39.83,39.87,39.72,39.79,82321.0,36.0727,36.109,35.9731,36.0365,82321.0
2022-02-02 15:40:00,39.79,39.87,39.79,39.86,78175.0,36.0365,36.109,36.0365,36.0999,78175.0
2022-02-02 15:45:00,39.86,39.93,39.78,39.93,110438.0,36.0999,36.1633,36.0275,36.1633,110438.0
2022-02-02 15:50:00,39.92,39.95,39.77,39.81,168792.0,36.1543,36.1814,36.0184,36.0546,168792.0
2022-02-02 15:55:00,39.8,39.93,39.8,39.87,311022.0,36.0456,36.1633,36.0456,36.109,311022.0
2022-02-03 09:30:00,39.3,39.38,38.88,39.15,71957.0,35.5927,35.6652,35.2124,35.4569,71957.0
2022-02-03 09:35:00,39.13,39.3,39.11,39.26,30618.0,35.4388,35.5927,35.4207,35.5565,30618.0
2022-02-03 09:40:00,39.26,39.48,39.25,39.41,17925.0,35.5565,35.7558,35.5475,35.6924,17925.0
2022-02-03 09:45:00,39.4,39.42,39.21,39.25,40397.0,35.6833,35.7014,35.5112,35.5475,40397.0
2022-02-03 09:50:00,39.25,39.34,39.22,39.24,48208.0,35.5475,35.629,35.5203,35.5384,48208.0
2022-02-03 09:55:00,39.24,39.32,39.18,39.24,19112.0,35.5384,35.6109,35.4841,35.5384,19112.0
2022-02-03 10:00:00,39.24,39.4,39.24,39.37,33042.0,35.5384,35.6833,35.5384,35.6561,33042.0
2022-02-03 10:05:00,39.38,39.6,39.35,39.6,29843.0,35.6652,35.8644,35.638,35.8644,29843.0
2022-02-03 10:10:00,39.61,39.61,39.46,39.51,42570.0,35.8735,35.8735,35.7376,35.7829,42570.0
2022-02-03 10:15:00,39.51,39.66,39.51,39.65,16956.0,35.7829,35.9188,35.7829,35.9097,16956.0
2022-02-03 10:20:00,39.68,39.77,39.66,39.74,22119.0,35.9369,36.0184,35.9188,35.9912,22119.0
2022-02-03 10:25:00,39.76,39.79,39.67,39.76,23275.0,36.0093,36.0365,35.9278,36.0093,23275.0
2022-02-03 10:30:00,39.76,39.83,39.75,39.83,63541.0,36.0093,36.0727,36.0003,36.0727,63541.0
2022-02-03 10:35:00,39.83,39.85,39.74,39.8,17380.0,36.0727,36.0909,35.9912,36.0456,17380.0
2022-02-03 10:40:00,39.8,39.87,39.72,39.72,16809.0,36.0456,36.109,35.9731,35.9731,16809.0
2022-02-03 10:45:00,39.72,39.81,39.72,39.8,51128.0,35.9731,36.0546,35.9731,36.0456,51128.0
2022-02-03 10:50:00,39.8,39.82,39.74,39.75,22612.0,36.0456,36.0637,35.9912,36.0003,22612.0
2022-02-03 10:55:00,39.74,39.75,39.44,39.51,31844.0,35.9912,36.0003,35.7195,35.7829,31844.0
2022-02-03 11:00:00,39.5,39.5,39.31,39.33,36027.0,35.7739,35.7739,35.6018,35.6199,36027.0
2022-02-03 11:05:00,39.34,39.5,39.31,39.48,32030.0,35.629,35.7739,35.6018,35.7558,32030.0
2022-02-03 11:10:00,39.48,39.56,39.48,39.5,15639.0,35.7558,35.8282,35.7558,35.7739,15639.0
2022-02-03 11:15:00,39.49,39.52,39.38,39.48,30118.0,35.7648,35.792,35.6652,35.7558,30118.0
2022-02-03 11:20:00,39.5,39.55,39.45,39.54,11967.0,35.7739,35.8192,35.7286,35.8101,11967.0
2022-02-03 11:25:00,39.55,39.61,39.49,39.55,22121.0,35.8192,35.8735,35.7648,35.8192,22121.0
2022-02-03 11:30:00,39.54,39.56,39.44,39.47,14655.0,35.8101,35.8282,35.7195,35.7467,14655.0
2022-02-03 11:35:00,39.46,39.51,39.44,39.47,9396.0,35.7376,35.7829,35.7195,35.7467,9396.0
2022-02-03 11:40:00,39.47,39.5,39.43,39.45,17992.0,35.7467,35.7739,35.7105,35.7286,17992.0
2022-02-03 11:45:00,39.45,39.47,39.41,39.46,13010.0,35.7286,35.7467,35.6924,35.7376,13010.0
2022-02-03 11:50:00,39.47,39.48,39.38,39.41,15268.0,35.7467,35.7558,35.6652,35.6924,15268.0
2022-02-03 11:55:00,39.41,39.44,39.35,39.35,37890.0,35.6924,35.7195,35.638,35.638,37890.0
2022-02-03 12:00:00,39.36,39.39,39.19,39.2,54634.0,35.6471,35.6743,35.4931,35.5022,54634.0
2022-02-03 12:05:00,39.2,39.27,39.09,39.21,31617.0,35.5022,35.5656,35.4026,35.5112,31617.0
2022-02-03 12:10:00,39.21,39.21,39.15,39.2,12854.0,35.5112,35.5112,35.4569,35.5022,12854.0
2022-02-03 12:15:00,39.2,39.2,39.1,39.1,14885.0,35.5022,35.5022,35.4116,35.4116,14885.0
2022-02-03 12:20:00,39.1,39.18,39.05,39.18,18514.0,35.4116,35.4841,35.3663,35.4841,18514.0
2022-02-03 12:25:00,39.19,39.22,39.16,39.2,15768.0,35.4931,35.5203,35.4659,35.5022,15768.0
2022-02-03 12:30:00,39.21,39.28,39.21,39.26,14059.0,35.5112,35.5746,35.5112,35.5565,14059.0
2022-02-03 12:35:00,39.27,39.33,39.26,39.27,8880.0,35.5656,35.6199,35.5565,35.5656,8880.0
2022-02-03 12:40:00,39.28,39.28,39.23,39.23,3175.0,35.5746,35.5746,35.5293,35.5293,3175.0
2022-02-03 12:45:00,39.22,39.22,39.15,39.17,4115.0,35.5203,35.5203,35.4569,35.475,4115.0
2022-02-03 12:50:00,39.18,39.24,39.18,39.21,17177.0,35.4841,35.5384,35.4841,35.5112,17177.0
2022-02-03 12:55:00,39.21,39.26,39.18,39.26,9591.0,35.5112,35.5565,35.4841,35.5565,9591.0
2022-02-03 13:00:00,39.25,39.25,39.19,39.21,6880.0,35.5475,35.5475,35.4931,35.5112,6880.0
2022-02-03 13:05:00,39.22,39.27,39.19,39.2,24982.0,35.5203,35.5656,35.4931,35.5022,24982.0
2022-02-03 13:10:00,39.19,39.26,39.18,39.24,11915.0,35.4931,35.5565,35.4841,35.5384,11915.0
2022-02-03 13:15:00,39.24,39.31,39.24,39.31,10384.0,35.5384,35.6018,35.5384,35.6018,10384.0
2022-02-03 13:20:00,39.31,39.42,39.31,39.33,12664.0,35.6018,35.7014,35.6018,35.6199,12664.0
2022-02-03 13:25:00,39.34,39.34,39.26,39.27,6837.0,35.629,35.629,35.5565,35.5656,6837.0
2022-02-03 13:30:00,39.28,39.32,39.28,39.31,6315.0,35.5746,35.6109,35.5746,35.6018,6315.0
2022-02-03 13:35:00,39.3,39.32,39.28,39.31,7893.0,35.5927,35.6109,35.5746,35.6018,7893.0
2022-02-03 13:40:00,39.32,39.34,39.31,39.33,6998.0,35.6109,35.629,35.6018,35.6199,6998.0
2022-02-03 13:45:00,39.33,39.39,39.32,39.36,8174.0,35.6199,35.6743,35.6109,35.6471,8174.0
2022-02-03 13:50:00,39.36,39.38,39.31,39.31,13579.0,35.6471,35.6652,35.6018,35.6018,13579.0
2022-02-03 13:55:00,39.32,39.32,39.26,39.27,10744.0,35.6109,35.6109,35.5565,35.5656,10744.0
2022-02-03 14:00:00,39.28,39.36,39.28,39.32,30412.0,35.5746,35.6471,35.5746,35.6109,30412.0
2022-02-03 14:05:00,39.32,39.38,39.3,39.35,11496.0,35.6109,35.6652,35.5927,35.638,11496.0
2022-02-03 14:10:00,39.37,39.42,39.37,39.42,7599.0,35.6561,35.7014,35.6561,35.7014,7599.0
2022-02-03 14:15:00,39.44,39.46,39.42,39.46,8330.0,35.7195,35.7376,35.7014,35.7376,8330.0
2022-02-03 14:20:00,39.46,39.46,39.43,39.46,11059.0,35.7376,35.7376,35.7105,35.7376,11059.0
2022-02-03 14:25:00,39.46,39.46,39.36,39.38,13673.0,35.7376,35.7376,35.6471,35.6652,13673.0
2022-02-03 14:30:00,39.4,39.4,39.3,39.31,15983.0,35.6833,35.6833,35.5927,35.6018,15983.0
2022-02-03 14:35:00,39.32,39.38,39.3,39.34,42187.0,35.6109,35.6652,35.5927,35.629,42187.0
2022-02-03 14:40:00,39.34,39.36,39.28,39.32,55124.0,35.629,35.6471,35.5746,35.6109,55124.0
2022-02-03 14:45:00,39.33,39.37,39.31,39.36,11903.0,35.6199,35.6561,35.6018,35.6471,11903.0
2022-02-03 14:50:00,39.36,39.43,39.31,39.34,22386.0,35.6471,35.7105,35.6018,35.629,22386.0
2022-02-03 14:55:00,39.34,39.48,39.34,39.48,17349.0,35.629,35.7558,35.629,35.7558,17349.0
2022-02-03 15:00:00,39.49,39.49,39.41,39.41,17442.0,35.7648,35.7648,35.6924,35.6924,17442.0
2022-02-03 15:05:00,39.4,39.45,39.38,39.39,13450.0,35.6833,35.7286,35.6652,35.6743,13450.0
2022-02-03 15:10:00,39.39,39.46,39.39,39.44,21367.0,35.6743,35.7376,35.6743,35.7195,21367.0
2022-02-03 15:15:00,39.44,39.54,39.44,39.54,43415.0,35.7195,35.8101,35.7195,35.8101,43415.0
2022-02-03 15:20:00,39.54,39.57,39.52,39.52,22052.0,35.8101,35.8373,35.792,35.792,22052.0
2022-02-03 15:25:00,39.53,39.56,39.51,39.55,29748.0,35.801,35.8282,35.7829,35.8192,29748.0
2022-02-03 15:30:00,39.53,39.54,39.4,39.4,36805.0,35.801,35.8101,35.6833,35.6833,36805.0
2022-02-03 15:35:00,39.4,39.43,39.36,39.4,31712.0,35.6833,35.7105,35.6471,35.6833,31712.0
2022-02-03 15:40:00,39.4,39.42,39.35,39.38,34406.0,35.6833,35.7014,35.638,35.6652,34406.0
2022-02-03 15:45:00,39.37,39.37,39.29,39.3,52735.0,35.6561,35.6561,35.5837,35.5927,52735.0
2022-02-03 15:50:00,39.31,39.42,39.3,39.39,101361.0,35.6018,35.7014,35.5927,35.6743,101361.0
2022-02-03 15:55:00,39.4,39.54,39.39,39.41,240801.0,35.6833,35.8101,35.6743,35.6924,240801.0
2022-02-04 09:30:00,39.15,39.39,39.1,39.16,39691.0,35.4569,35.6743,35.4116,35.4659,39691.0
2022-02-04 09:35:00,39.12,39.38,39.08,39.38,10365.0,35.4297,35.6652,35.3935,35.6652,10365.0
2022-02-04 09:40:00,39.39,39.6,39.39,39.44,25621.0,35.6743,35.8644,35.6743,35.7195,25621.0
2022-02-04 09:45:00,39.46,39.57,39.4,39.5,23648.0,35.7376,35.8373,35.6833,35.7739,23648.0
2022-02-04 09:50:00,39.54,39.58,39.49,39.54,9762.0,35.8101,35.8463,35.7648,35.8101,9762.0
2022-02-04 09:55:00,39.53,39.58,39.49,39.56,37942.0,35.801,35.8463,35.7648,35.8282,37942.0
2022-02-04 10:00:00,39.56,39.69,39.46,39.5,43123.0,35.8282,35.946,35.7376,35.7739,43123.0
2022-02-04 10:05:00,39.5,39.55,39.48,39.5,14723.0,35.7739,35.8192,35.7558,35.7739,14723.0
2022-02-04 10:10:00,39.5,39.56,39.49,39.52,16424.0,35.7739,35.8282,35.7648,35.792,16424.0
2022-02-04 10:15:00,39.52,39.56,39.47,39.53,37436.0,35.792,35.8282,35.7467,35.801,37436.0
2022-02-04 10:20:00,39.53,39.53,39.2,39.21,22043.0,35.801,35.801,35.5022,35.5112,22043.0
2022-02-04 10:25:00,39.21,39.21,38.99,38.99,14773.0,35.5112,35.5112,35.312,35.312,14773.0
2022-02-04 10:30:00,39.02,39.04,38.94,38.98,12423.0,35.3392,35.3573,35.2667,35.3029,12423.0
2022-02-04 10:35:00,38.99,39.02,38.68,38.73,8983.0,35.312,35.3392,35.0312,35.0765,8983.0
2022-02-04 10:40:00,38.72,38.86,38.72,38.82,10139.0,35.0675,35.1942,35.0675,35.158,10139.0
2022-02-04 10:45:00,38.8,38.81,38.65,38.78,17985.0,35.1399,35.149,35.0041,35.1218,17985.0
2022-02-04 10:50:00,38.78,38.93,38.77,38.92,11014.0,35.1218,35.2576,35.1127,35.2486,11014.0
2022-02-04 10:55:00,38.93,38.98,38.9,38.91,19876.0,35.2576,35.3029,35.2305,35.2395,19876.0
2022-02-04 11:00:00,38.9,38.95,38.88,38.92,9084.0,35.2305,35.2758,35.2124,35.2486,9084.0
2022-02-04 11:05:00,38.91,38.97,38.88,38.93,6327.0,35.2395,35.2939,35.2124,35.2576,6327.0
2022-02-04 11:10:00,38.92,38.96,38.87,38.95,5854.0,35.2486,35.2848,35.2033,35.2758,5854.0
2022-02-04 11:15:00,38.96,39.04,38.96,38.96,6041.0,35.2848,35.3573,35.2848,35.2848,6041.0
2022-02-04 11:20:00,38.98,39.03,38.96,39.02,10417.0,35.3029,35.3482,35.2848,35.3392,10417.0
2022-02-04 11:25:00,39.02,39.07,39.01,39.03,8412.0,35.3392,35.3844,35.3301,35.3482,8412.0
2022-02-04 11:30:00,39.02,39.15,39.02,39.14,7424.0,35.3392,35.4569,35.3392,35.4478,7424.0
2022-02-04 11:35:00,39.14,39.22,39.14,39.14,12924.0,35.4478,35.5203,35.4478,35.4478,12924.0
2022-02-04 11:40:00,39.13,39.23,39.13,39.2,8152.0,35.4388,35.5293,35.4388,35.5022,8152.0
2022-02-04 11:45:00,39.22,39.24,39.14,39.17,12523.0,35.5203,35.5384,35.4478,35.475,12523.0
2022-02-04 11:50:00,39.15,39.21,39.15,39.21,13009.0,35.4569,35.5112,35.4569,35.5112,13009.0
2022-02-04 11:55:00,39.2,39.25,39.19,39.21,7001.0,35.5022,35.5475,35.4931,35.5112,7001.0
2022-02-04 12:00:00,39.19,39.24,39.19,39.24,5661.0,35.4931,35.5384,35.4931,35.5384,5661.0
2022-02-04 12:05:00,39.23,39.3,39.22,39.3,8245.0,35.5293,35.5927,35.5203,35.5927,8245.0
2022-02-04 12:10:00,39.3,39.33,39.24,39.3,7446.0,35.5927,35.6199,35.5384,35.5927,7446.0
2022-02-04 12:15:00,39.3,39.36,39.29,39.36,5872.0,35.5927,35.6471,35.5837,35.6471,5872.0
2022-02-04 12:20:00,39.35,39.36,39.3,39.3,9847.0,35.638,35.6471,35.5927,35.5927,9847.0
2022-02-04 12:25:00,39.32,39.33,39.27,39.27,3366.0,35.6109,35.6199,35.5656,35.5656,3366.0
2022-02-04 12:30:00,39.27,39.29,39.23,39.24,7338.0,35.5656,35.5837,35.5293,35.5384,7338.0
2022-02-04 12:35:00,39.25,39.29,39.25,39.27,2705.0,35.5475,35.5837,35.5475,35.5656,2705.0
2022-02-04 12:40:00,39.28,39.31,39.22,39.23,7355.0,35.5746,35.6018,35.5203,35.5293,7355.0
2022-02-04 12:45:00,39.24,39.25,39.22,39.24,5470.0,35.5384,35.5475,35.5203,35.5384,5470.0
2022-02-04 12:50:00,39.24,39.26,39.2,39.24,9579.0,35.5384,35.5565,35.5022,35.5384,9579.0
2022-02-04 12:55:00,39.24,39.28,39.23,39.26,10131.0,35.5384,35.5746,35.5293,35.5565,10131.0
2022-02-04 13:00:00,39.25,39.34,39.25,39.33,7980.0,35.5475,35.629,35.5475,35.6199,7980.0
2022-02-04 13:05:00,39.33,39.39,39.32,39.32,7124.0,35.6199,35.6743,35.6109,35.6109,7124.0
2022-02-04 13:10:00,39.33,39.35,39.27,39.28,5970.0,35.6199,35.638,35.5656,35.5746,5970.0
2022-02-04 13:15:00,39.3,39.32,39.24,39.25,3498.0,35.5927,35.6109,35.5384,35.5475,3498.0
2022-02-04 13:20:00,39.28,39.39,39.28,39.39,14313.0,35.5746,35.6743,35.5746,35.6743,14313.0
2022-02-04 13:25:00,39.39,39.4,39.27,39.28,9099.0,35.6743,35.6833,35.5656,35.5746,9099.0
2022-02-04 13:30:00,39.28,39.3,39.25,39.28,6749.0,35.5746,35.5927,35.5475,35.5746,6749.0
2022-02-04 13:35:00,39.3,39.36,39.3,39.34,15171.0,35.5927,35.6471,35.5927,35.629,15171.0
2022-02-04 13:40:00,39.35,39.44,39.35,39.41,6578.0,35.638,35.7195,35.638,35.6924,6578.0
2022-02-04 13:45:00,39.4,39.4,39.33,39.4,7371.0,35.6833,35.6833,35.6199,35.6833,7371.0
2022-02-04 13:50:00,39.41,39.43,39.39,39.42,4974.0,35.6924,35.7105,35.6743,35.7014,4974.0
2022-02-04 13:55:00,39.43,39.46,39.4,39.45,7734.0,35.7105,35.7376,35.6833,35.7286,7734.0
2022-02-04 14:00:00,39.44,39.45,39.4,39.4,7490.0,35.7195,35.7286,35.6833,35.6833,7490.0
2022-02-04 14:05:00,39.42,39.44,39.4,39.41,11286.0,35.7014,35.7195,35.6833,35.6924,11286.0
2022-02-04 14:10:00,39.42,39.45,39.4,39.44,9307.0,35.7014,35.7286,35.6833,35.7195,9307.0
2022-02-04 14:15:00,39.44,39.47,39.44,39.46,5330.0,35.7195,35.7467,35.7195,35.7376,5330.0
2022-02-04 14:20:00,39.46,39.49,39.45,39.48,8394.0,35.7376,35.7648,35.7286,35.7558,8394.0
2022-02-04 14:25:00,39.49,39.52,39.48,39.51,7309.0,35.7648,35.792,35.7558,35.7829,7309.0
2022-02-04 14:30:00,39.5,39.53,39.48,39.5,14091.0,35.7739,35.801,35.7558,35.7739,14091.0
2022-02-04 14:35:00,39.5,39.56,39.49,39.56,10340.0,35.7739,35.8282,35.7648,35.8282,10340.0
2022-02-04 14:40:00,39.57,39.6,39.54,39.55,8827.0,35.8373,35.8644,35.8101,35.8192,8827.0
2022-02-04 14:45:00,39.55,39.56,39.53,39.56,6153.0,35.8192,35.8282,35.801,35.8282,6153.0
2022-02-04 14:50:00,39.56,39.6,39.51,39.56,8215.0,35.8282,35.8644,35.7829,35.8282,8215.0
2022-02-04 14:55:00,39.57,39.62,39.56,39.61,9823.0,35.8373,35.8826,35.8282,35.8735,9823.0
2022-02-04 15:00:00,39.62,39.67,39.6,39.66,10296.0,35.8826,35.9278,35.8644,35.9188,10296.0
2022-02-04 15:05:00,39.67,39.73,39.65,39.72,12971.0,35.9278,35.9822,35.9097,35.9731,12971.0
2022-02-04 15:10:00,39.72,39.81,39.72,39.81,8811.0,35.9731,36.0546,35.9731,36.0546,8811.0
2022-02-04 15:15:00,39.81,39.82,39.74,39.76,21313.0,36.0546,36.0637,35.9912,36.0093,21313.0
2022-02-04 15:20:00,39.77,39.82,39.76,39.8,13044.0,36.0184,36.0637,36.0093,36.0456,13044.0
2022-02-04 15:25:00,39.81,39.82,39.77,39.79,17740.0,36.0546,36.0637,36.0184,36.0365,17740.0
2022-02-04 15:30:00,39.79,39.84,39.75,39.82,32824.0,36.0365,36.0818,36.0003,36.0637,32824.0
2022-02-04 15:35:00,39.81,39.84,39.73,39.73,27353.0,36.0546,36.0818,35.9822,35.9822,27353.0
2022-02-04 15:40:00,39.73,39.75,39.65,39.66,33804.0,35.9822,36.0003,35.9097,35.9188,33804.0
2022-02-04 15:45:00,39.66,39.67,39.55,39.6,78653.0,35.9188,35.9278,35.8192,35.8644,78653.0
2022-02-04 15:50:00,39.6,39.66,39.47,39.52,97791.0,35.8644,35.9188,35.7467,35.792,97791.0
2022-02-04 15:55:00,39.52,39.52,39.35,39.35,216660.0,35.792,35.792,35.638,35.638,216660.0
2022-02-07 09:30:00,39.31,39.47,39.19,39.22,26664.0,35.6018,35.7467,35.4931,35.5203,26664.0
2022-02-07 09:35:00,39.24,39.35,39.21,39.35,4143.0,35.5384,35.638,35.5112,35.638,4143.0
2022-02-07 09:40:00,39.37,39.51,39.36,39.47,8071.0,35.6561,35.7829,35.6471,35.7467,8071.0
2022-02-07 09:45:00,39.47,39.73,39.47,39.7,22925.0,35.7467,35.9822,35.7467,35.955,22925.0
2022-02-07 09:50:00,39.69,39.93,39.69,39.91,28273.0,35.946,36.1633,35.946,36.1452,28273.0
2022-02-07 09:55:00,39.89,39.96,39.82,39.93,21050.0,36.1271,36.1905,36.0637,36.1633,21050.0
2022-02-07 10:00:00,39.93,39.93,39.74,39.76,9645.0,36.1633,36.1633,35.9912,36.0093,9645.0
2022-02-07 10:05:00,39.76,39.94,39.76,39.91,19532.0,36.0093,36.1724,36.0093,36.1452,19532.0
2022-02-07 10:10:00,39.9,39.94,39.82,39.84,11887.0,36.1361,36.1724,36.0637,36.0818,11887.0
2022-02-07 10:15:00,39.83,39.95,39.83,39.94,13850.0,36.0727,36.1814,36.0727,36.1724,13850.0
2022-02-07 10:20:00,39.95,40.1,39.94,40.08,45536.0,36.1814,36.3173,36.1724,36.2992,45536.0
2022-02-07 10:25:00,40.08,40.12,40.06,40.1,17484.0,36.2992,36.3354,36.281,36.3173,17484.0
2022-02-07 10:30:00,40.1,40.1,39.96,40.06,11255.0,36.3173,36.3173,36.1905,36.281,11255.0
2022-02-07 10:35:00,40.06,40.09,39.96,39.96,23792.0,36.281,36.3082,36.1905,36.1905,23792.0
2022-02-07 10:40:00,39.93,39.93,39.81,39.86,10800.0,36.1633,36.1633,36.0546,36.0999,10800.0
2022-02-07 10:45:00,39.85,39.89,39.78,39.88,23099.0,36.0909,36.1271,36.0275,36.118,23099.0
2022-02-07 10:50:00,39.89,39.9,39.81,39.83,12076.0,36.1271,36.1361,36.0546,36.0727,12076.0
2022-02-07 10:55:00,39.83,39.85,39.78,39.84,29622.0,36.0727,36.0909,36.0275,36.0818,29622.0
2022-02-07 11:00:00,39.82,39.87,39.8,39.8,15585.0,36.0637,36.109,36.0456,36.0456,15585.0
2022-02-07 11:05:00,39.81,39.84,39.77,39.81,15101.0,36.0546,36.0818,36.0184,36.0546,15101.0
2022-02-07 11:10:00,39.83,39.87,39.83,39.85,4163.0,36.0727,36.109,36.0727,36.0909,4163.0
2022-02-07 11:15:00,39.85,39.91,39.78,39.9,30175.0,36.0909,36.1452,36.0275,36.1361,30175.0
2022-02-07 11:20:00,39.9,39.9,39.8,39.8,37269.0,36.1361,36.1361,36.0456,36.0456,37269.0
2022-02-07 11:25:00,39.81,39.94,39.81,39.91,45565.0,36.0546,36.1724,36.0546,36.1452,45565.0
2022-02-07 11:30:00,39.93,39.94,39.88,39.94,25747.0,36.1633,36.1724,36.118,36.1724,25747.0
2022-02-07 11:35:00,39.93,39.93,39.85,39.87,44153.0,36.1633,36.1633,36.0909,36.109,44153.0
2022-02-07 11:40:00,39.87,39.94,39.87,39.9,15298.0,36.109,36.1724,36.109,36.1361,15298.0
2022-02-07 11:45:00,39.9,39.97,39.86,39.97,15347.0,36.1361,36.1995,36.0999,36.1995,15347.0
2022-02-07 11:50:00,39.98,39.99,39.95,39.97,10375.0,36.2086,36.2177,36.1814,36.1995,10375.0
2022-02-07 11:55:00,39.96,39.99,39.94,39.96,19896.0,36.1905,36.2177,36.1724,36.1905,19896.0
2022-02-07 12:00:00,39.95,39.96,39.93,39.94,22179.0,36.1814,36.1905,36.1633,36.1724,22179.0
2022-02-07 12:05:00,39.94,39.94,39.87,39.88,24647.0,36.1724,36.1724,36.109,36.118,24647.0
2022-02-07 12:10:00,39.88,39.88,39.74,39.8,29669.0,36.118,36.118,35.9912,36.0456,29669.0
2022-02-07 12:15:00,39.8,39.83,39.77,39.78,12894.0,36.0456,36.0727,36.0184,36.0275,12894.0
2022-02-07 12:20:00,39.79,39.83,39.77,39.82,10666.0,36.0365,36.0727,36.0184,36.0637,10666.0
2022-02-07 12:25:00,39.81,39.83,39.78,39.83,31880.0,36.0546,36.0727,36.0275,36.0727,31880.0
2022-02-07 12:30:00,39.82,39.85,39.81,39.81,5281.0,36.0637,36.0909,36.0546,36.0546,5281.0
2022-02-07 12:35:00,39.83,39.84,39.79,39.82,22818.0,36.0727,36.0818,36.0365,36.0637,22818.0
2022-02-07 12:40:00,39.82,39.85,39.8,39.8,5406.0,36.0637,36.0909,36.0456,36.0456,5406.0
2022-02-07 12:45:00,39.8,39.83,39.75,39.76,13949.0,36.0456,36.0727,36.0003,36.0093,13949.0
2022-02-07 12:50:00,39.77,39.83,39.77,39.8,14152.0,36.0184,36.0727,36.0184,36.0456,14152.0
2022-02-07 12:55:00,39.8,39.83,39.79,39.82,14236.0,36.0456,36.0727,36.0365,36.0637,14236.0
2022-02-07 13:00:00,39.82,39.89,39.81,39.86,4936.0,36.0637,36.1271,36.0546,36.0999,4936.0
2022-02-07 13:05:00,39.86,39.91,39.86,39.9,4352.0,36.0999,36.1452,36.0999,36.1361,4352.0
2022-02-07 13:10:00,39.91,39.96,39.91,39.95,7024.0,36.1452,36.1905,36.1452,36.1814,7024.0
2022-02-07 13:15:00,39.95,39.96,39.9,39.91,5523.0,36.1814,36.1905,36.1361,36.1452,5523.0
2022-02-07 13:20:00,39.92,40.0,39.92,39.99,11358.0,36.1543,36.2267,36.1543,36.2177,11358.0
2022-02-07 13:25:00,39.99,40.0,39.98,39.98,5346.0,36.2177,36.2267,36.2086,36.2086,5346.0
2022-02-07 13:30:00,39.98,40.05,39.98,39.99,14052.0,36.2086,36.272,36.2086,36.2177,14052.0
2022-02-07 13:35:00,40.0,40.01,39.99,40.01,19465.0,36.2267,36.2358,36.2177,36.2358,19465.0
2022-02-07 13:40:00,40.0,40.03,39.99,40.0,12585.0,36.2267,36.2539,36.2177,36.2267,12585.0
2022-02-07 13:45:00,40.0,40.03,39.98,40.0,20497.0,36.2267,36.2539,36.2086,36.2267,20497.0
2022-02-07 13:50:00,40.0,40.04,40.0,40.0,2590.0,36.2267,36.2629,36.2267,36.2267,2590.0
2022-02-07 13:55:00,40.0,40.03,39.98,40.0,19025.0,36.2267,36.2539,36.2086,36.2267,19025.0
2022-02-07 14:00:00,40.0,40.02,39.99,40.0,24366.0,36.2267,36.2448,36.2177,36.2267,24366.0
2022-02-07 14:05:00,40.0,40.02,40.0,40.0,8987.0,36.2267,36.2448,36.2267,36.2267,8987.0
2022-02-07 14:10:00,40.0,40.03,40.0,40.01,10143.0,36.2267,36.2539,36.2267,36.2358,10143.0
2022-02-07 14:15:00,40.01,40.04,39.99,40.0,11186.0,36.2358,36.2629,36.2177,36.2267,11186.0
2022-02-07 14:20:00,40.0,40.01,39.99,40.0,16594.0,36.2267,36.2358,36.2177,36.2267,16594.0
2022-02-07 14:25:00,40.0,40.03,40.0,40.0,9602.0,36.2267,36.2539,36.2267,36.2267,9602.0
2022-02-07 14:30:00,40.0,40.02,39.98,40.01,13843.0,36.2267,36.2448,36.2086,36.2358,13843.0
2022-02-07 14:35:00,40.01,40.09,39.99,39.99,22306.0,36.2358,36.3082,36.2177,36.2177,22306.0
2022-02-07 14:40:00,40.01,40.14,40.01,40.08,17338.0,36.2358,36.3535,36.2358,36.2992,17338.0
2022-02-07 14:45:00,40.08,40.09,40.05,40.06,15685.0,36.2992,36.3082,36.272,36.281,15685.0
2022-02-07 14:50:00,40.06,40.07,40.03,40.05,10521.0,36.281,36.2901,36.2539,36.272,10521.0
2022-02-07 14:55:00,40.04,40.07,40.01,40.02,15946.0,36.2629,36.2901,36.2358,36.2448,15946.0
2022-02-07 15:00:00,40.02,40.02,39.97,40.0,10108.0,36.2448,36.2448,36.1995,36.2267,10108.0
2022-02-07 15:05:00,40.01,40.01,39.91,39.94,12165.0,36.2358,36.2358,36.1452,36.1724,12165.0
2022-02-07 15:10:00,39.94,40.08,39.93,40.07,266747.0,36.1724,36.2992,36.1633,36.2901,266747.0
2022-02-07 15:15:00,40.07,40.07,39.99,40.05,13431.0,36.2901,36.2901,36.2177,36.272,13431.0
2022-02-07 15:20:00,40.05,40.05,39.97,40.0,15773.0,36.272,36.272,36.1995,36.2267,15773.0
2022-02-07 15:25:00,40.01,40.02,39.97,39.99,23692.0,36.2358,36.2448,36.1995,36.2177,23692.0
2022-02-07 15:30:00,40.0,40.07,39.99,40.04,529429.0,36.2267,36.2901,36.2177,36.2629,529429.0
2022-02-07 15:35:00,40.04,40.06,39.9,39.91,21959.0,36.2629,36.281,36.1361,36.1452,21959.0
2022-02-07 15:40:00,39.9,39.93,39.9,39.9,23378.0,36.1361,36.1633,36.1361,36.1361,23378.0
2022-02-07 15:45:00,39.9,39.93,39.88,39.89,51837.0,36.1361,36.1633,36.118,36.1271,51837.0
2022-02-07 15:50:00,39.89,40.01,39.83,39.89,64533.0,36.1271,36.2358,36.0727,36.1271,64533.0
2022-02-07 15:55:00,39.89,39.93,39.84,39.9,130186.0,36.1271,36.1633,36.0818,36.1361,130186.0
2022-02-08 09:30:00,40.07,40.25,40.01,40.12,26031.0,36.2901,36.4531,36.2358,36.3354,26031.0
2022-02-08 09:35:00,40.09,40.24,40.04,40.23,17305.0,36.3082,36.4441,36.2629,36.435,17305.0
2022-02-08 09:40:00,40.23,40.4,40.22,40.3,58376.0,36.435,36.589,36.426,36.4984,58376.0
2022-02-08 09:45:00,40.26,40.29,40.02,40.07,23059.0,36.4622,36.4894,36.2448,36.2901,23059.0
2022-02-08 09:50:00,40.07,40.19,40.04,40.13,10942.0,36.2901,36.3988,36.2629,36.3444,10942.0
2022-02-08 09:55:00,40.12,40.12,40.01,40.06,6845.0,36.3354,36.3354,36.2358,36.281,6845.0
2022-02-08 10:00:00,40.05,40.06,39.94,39.97,18156.0,36.272,36.281,36.1724,36.1995,18156.0
2022-02-08 10:05:00,39.96,40.12,39.95,40.08,20784.0,36.1905,36.3354,36.1814,36.2992,20784.0
2022-02-08 10:10:00,40.07,40.11,40.04,40.05,17210.0,36.2901,36.3263,36.2629,36.272,17210.0
2022-02-08 10:15:00,40.07,40.11,39.98,39.98,17550.0,36.2901,36.3263,36.2086,36.2086,17550.0
2022-02-08 10:20:00,39.98,40.04,39.94,39.97,16645.0,36.2086,36.2629,36.1724,36.1995,16645.0
2022-02-08 10:25:00,39.96,39.98,39.91,39.92,9142.0,36.1905,36.2086,36.1452,36.1543,9142.0
2022-02-08 10:30:00,39.93,39.96,39.92,39.93,12957.0,36.1633,36.1905,36.1543,36.1633,12957.0
2022-02-08 10:35:00,39.94,40.01,39.91,40.01,16063.0,36.1724,36.2358,36.1452,36.2358,16063.0
2022-02-08 10:40:00,40.01,40.01,39.91,39.95,21193.0,36.2358,36.2358,36.1452,36.1814,21193.0
2022-02-08 10:45:00,39.99,40.04,39.99,40.0,7777.0,36.2177,36.2629,36.2177,36.2267,7777.0
2022-02-08 10:50:00,40.0,40.02,40.0,40.02,8056.0,36.2267,36.2448,36.2267,36.2448,8056.0
2022-02-08 10:55:00,40.01,40.04,39.99,40.0,8842.0,36.2358,36.2629,36.2177,36.2267,8842.0
2022-02-08 11:00:00,40.0,40.07,39.99,40.05,12171.0,36.2267,36.2901,36.2177,36.272,12171.0
2022-02-08 11:05:00,40.07,40.12,39.96,39.96,15897.0,36.2901,36.3354,36.1905,36.1905,15897.0
2022-02-08 11:10:00,39.96,39.96,39.8,39.87,22360.0,36.1905,36.1905,36.0456,36.109,22360.0
2022-02-08 11:15:00,39.87,39.89,39.85,39.86,12100.0,36.109,36.1271,36.0909,36.0999,12100.0
2022-02-08 11:20:00,39.87,39.88,39.77,39.77,17066.0,36.109,36.118,36.0184,36.0184,17066.0
2022-02-08 11:25:00,39.77,39.83,39.75,39.83,20259.0,36.0184,36.0727,36.0003,36.0727,20259.0
2022-02-08 11:30:00,39.83,39.91,39.81,39.87,10721.0,36.0727,36.1452,36.0546,36.109,10721.0
2022-02-08 11:35:00,39.86,39.86,39.82,39.85,12180.0,36.0999,36.0999,36.0637,36.0909,12180.0
2022-02-08 11:40:00,39.85,39.85,39.79,39.8,19332.0,36.0909,36.0909,36.0365,36.0456,19332.0
2022-02-08 11:45:00,39.8,39.94,39.8,39.93,16669.0,36.0456,36.1724,36.0456,36.1633,16669.0
2022-02-08 11:50:00,39.93,39.94,39.86,39.88,12287.0,36.1633,36.1724,36.0999,36.118,12287.0
2022-02-08 11:55:00,39.89,39.92,39.87,39.92,10398.0,36.1271,36.1543,36.109,36.1543,10398.0
2022-02-08 12:00:00,39.91,39.97,39.91,39.95,11711.0,36.1452,36.1995,36.1452,36.1814,11711.0
2022-02-08 12:05:00,39.95,39.96,39.9,39.9,17250.0,36.1814,36.1905,36.1361,36.1361,17250.0
2022-02-08 12:10:00,39.91,39.92,39.86,39.88,10551.0,36.1452,36.1543,36.0999,36.118,10551.0
2022-02-08 12:15:00,39.88,39.9,39.87,39.87,11409.0,36.118,36.1361,36.109,36.109,11409.0
2022-02-08 12:20:00,39.88,39.97,39.88,39.96,7855.0,36.118,36.1995,36.118,36.1905,7855.0
2022-02-08 12:25:00,39.97,40.01,39.96,40.01,7467.0,36.1995,36.2358,36.1905,36.2358,7467.0
2022-02-08 12:30:00,40.01,40.05,39.98,40.01,11697.0,36.2358,36.272,36.2086,36.2358,11697.0
2022-02-08 12:35:00,40.0,40.02,39.98,39.98,12490.0,36.2267,36.2448,36.2086,36.2086,12490.0
2022-02-08 12:40:00,39.97,40.02,39.97,39.99,11766.0,36.1995,36.2448,36.1995,36.2177,11766.0
2022-02-08 12:45:00,39.98,40.0,39.94,39.95,8008.0,36.2086,36.2267,36.1724,36.1814,8008.0
2022-02-08 12:50:00,39.95,39.99,39.95,39.99,8976.0,36.1814,36.2177,36.1814,36.2177,8976.0
2022-02-08 12:55:00,40.0,40.0,39.97,39.99,7726.0,36.2267,36.2267,36.1995,36.2177,7726.0
2022-02-08 13:00:00,39.98,40.0,39.98,40.0,6581.0,36.2086,36.2267,36.2086,36.2267,6581.0
2022-02-08 13:05:00,40.0,40.02,39.97,39.97,15287.0,36.2267,36.2448,36.1995,36.1995,15287.0
2022-02-08 13:10:00,39.96,39.97,39.94,39.94,6139.0,36.1905,36.1995,36.1724,36.1724,6139.0
2022-02-08 13:15:00,39.95,40.01,39.94,40.01,19827.0,36.1814,36.2358,36.1724,36.2358,19827.0
2022-02-08 13:20:00,40.01,40.01,39.97,39.98,7158.0,36.2358,36.2358,36.1995,36.2086,7158.0
2022-02-08 13:25:00,39.98,40.0,39.96,39.99,8658.0,36.2086,36.2267,36.1905,36.2177,8658.0
2022-02-08 13:30:00,39.99,40.03,39.99,40.0,11954.0,36.2177,36.2539,36.2177,36.2267,11954.0
2022-02-08 13:35:00,40.01,40.04,39.98,39.98,6872.0,36.2358,36.2629,36.2086,36.2086,6872.0
2022-02-08 13:40:00,39.99,39.99,39.92,39.93,8550.0,36.2177,36.2177,36.1543,36.1633,8550.0
2022-02-08 13:45:00,39.93,39.98,39.92,39.98,5252.0,36.1633,36.2086,36.1543,36.2086,5252.0
2022-02-08 13:50:00,39.98,40.01,39.97,39.99,8184.0,36.2086,36.2358,36.1995,36.2177,8184.0
2022-02-08 13:55:00,39.98,40.05,39.98,40.04,7768.0,36.2086,36.272,36.2086,36.2629,7768.0
2022-02-08 14:00:00,40.04,40.06,40.0,40.06,10250.0,36.2629,36.281,36.2267,36.281,10250.0
2022-02-08 14:05:00,40.05,40.1,40.03,40.1,12264.0,36.272,36.3173,36.2539,36.3173,12264.0
2022-02-08 14:10:00,40.08,40.09,40.04,40.06,7478.0,36.2992,36.3082,36.2629,36.281,7478.0
2022-02-08 14:15:00,40.06,40.08,40.03,40.05,7159.0,36.281,36.2992,36.2539,36.272,7159.0
2022-02-08 14:20:00,40.04,40.08,39.97,40.02,44681.0,36.2629,36.2992,36.1995,36.2448,44681.0
2022-02-08 14:25:00,40.02,40.02,40.0,40.0,5830.0,36.2448,36.2448,36.2267,36.2267,5830.0
2022-02-08 14:30:00,40.01,40.01,39.98,39.98,16366.0,36.2358,36.2358,36.2086,36.2086,16366.0
2022-02-08 14:35:00,40.0,40.0,39.87,39.88,26719.0,36.2267,36.2267,36.109,36.118,26719.0
2022-02-08 14:40:00,39.88,39.89,39.69,39.7,21018.0,36.118,36.1271,35.946,35.955,21018.0
2022-02-08 14:45:00,39.71,39.77,39.65,39.77,18234.0,35.9641,36.0184,35.9097,36.0184,18234.0
2022-02-08 14:50:00,39.77,39.77,39.67,39.68,20995.0,36.0184,36.0184,35.9278,35.9369,20995.0
2022-02-08 14:55:00,39.68,39.72,39.66,39.69,22824.0,35.9369,35.9731,35.9188,35.946,22824.0
2022-02-08 15:00:00,39.69,39.7,39.62,39.69,11193.0,35.946,35.955,35.8826,35.946,11193.0
2022-02-08 15:05:00,39.7,39.72,39.66,39.71,16688.0,35.955,35.9731,35.9188,35.9641,16688.0
2022-02-08 15:10:00,39.7,39.85,39.7,39.83,15192.0,35.955,36.0909,35.955,36.0727,15192.0
2022-02-08 15:15:00,39.83,39.86,39.81,39.84,18450.0,36.0727,36.0999,36.0546,36.0818,18450.0
2022-02-08 15:20:00,39.83,39.85,39.81,39.84,24592.0,36.0727,36.0909,36.0546,36.0818,24592.0
2022-02-08 15:25:00,39.85,39.88,39.82,39.86,30904.0,36.0909,36.118,36.0637,36.0999,30904.0
2022-02-08 15:30:00,39.86,39.92,39.86,39.89,24006.0,36.0999,36.1543,36.0999,36.1271,24006.0
2022-02-08 15:35:00,39.88,39.88,39.78,39.8,22306.0,36.118,36.118,36.0275,36.0456,22306.0
2022-02-08 15:40:00,39.8,39.87,39.8,39.82,30387.0,36.0456,36.109,36.0456,36.0637,30387.0
2022-02-08 15:45:00,39.81,39.81,39.75,39.76,57794.0,36.0546,36.0546,36.0003,36.0093,57794.0
2022-02-08 15:50:00,39.77,39.88,39.75,39.87,80492.0,36.0184,36.118,36.0003,36.109,80492.0
2022-02-08 15:55:00,39.88,39.89,39.8,39.83,169755.0,36.118,36.1271,36.0456,36.0727,169755.0
2022-02-09 09:30:00,40.21,40.36,40.03,40.27,29316.0,36.4169,36.5527,36.2539,36.4712,29316.0
2022-02-09 09:35:00,40.3,40.38,40.24,40.38,31207.0,36.4984,36.5709,36.4441,36.5709,31207.0
2022-02-09 09:40:00,40.4,40.44,40.33,40.4,10954.0,36.589,36.6252,36.5256,36.589,10954.0
2022-02-09 09:45:00,40.44,40.52,40.4,40.52,14646.0,36.6252,36.6977,36.589,36.6977,14646.0
2022-02-09 09:50:00,40.49,40.52,40.46,40.51,20765.0,36.6705,36.6977,36.6433,36.6886,20765.0
2022-02-09 09:55:00,40.51,40.56,40.42,40.51,18714.0,36.6886,36.7339,36.6071,36.6886,18714.0
2022-02-09 10:00:00,40.52,40.63,40.51,40.62,18840.0,36.6977,36.7973,36.6886,36.7882,18840.0
2022-02-09 10:05:00,40.62,40.65,40.52,40.58,38147.0,36.7882,36.8154,36.6977,36.752,38147.0
2022-02-09 10:10:00,40.61,40.68,40.58,40.62,18496.0,36.7792,36.8426,36.752,36.7882,18496.0
2022-02-09 10:15:00,40.6,40.8,40.6,40.7,49678.0,36.7701,36.9512,36.7701,36.8607,49678.0
2022-02-09 10:20:00,40.67,40.71,40.64,40.7,19389.0,36.8335,36.8697,36.8063,36.8607,19389.0
2022-02-09 10:25:00,40.71,40.81,40.71,40.74,7812.0,36.8697,36.9603,36.8697,36.8969,7812.0
2022-02-09 10:30:00,40.74,40.81,40.72,40.74,13367.0,36.8969,36.9603,36.8788,36.8969,13367.0
2022-02-09 10:35:00,40.75,40.76,40.7,40.74,13436.0,36.906,36.915,36.8607,36.8969,13436.0
2022-02-09 10:40:00,40.75,40.8,40.73,40.75,7507.0,36.906,36.9512,36.8878,36.906,7507.0
2022-02-09 10:45:00,40.76,40.8,40.74,40.77,9344.0,36.915,36.9512,36.8969,36.9241,9344.0
2022-02-09 10:50:00,40.78,40.8,40.68,40.7,18171.0,36.9331,36.9512,36.8426,36.8607,18171.0
2022-02-09 10:55:00,40.7,40.81,40.66,40.8,37210.0,36.8607,36.9603,36.8244,36.9512,37210.0
2022-02-09 11:00:00,40.8,40.82,40.72,40.73,18022.0,36.9512,36.9694,36.8788,36.8878,18022.0
2022-02-09 11:05:00,40.74,40.83,40.74,40.8,14401.0,36.8969,36.9784,36.8969,36.9512,14401.0
2022-02-09 11:10:00,40.8,40.81,40.73,40.8,31084.0,36.9512,36.9603,36.8878,36.9512,31084.0
2022-02-09 11:15:00,40.81,40.83,40.74,40.81,13346.0,36.9603,36.9784,36.8969,36.9603,13346.0
2022-02-09 11:20:00,40.82,40.88,40.81,40.85,10054.0,36.9694,37.0237,36.9603,36.9965,10054.0
2022-02-09 11:25:00,40.85,40.87,40.82,40.82,11536.0,36.9965,37.0146,36.9694,36.9694,11536.0
2022-02-09 11:30:00,40.84,40.84,40.8,40.83,14647.0,36.9875,36.9875,36.9512,36.9784,14647.0
2022-02-09 11:35:00,40.82,40.82,40.76,40.77,36354.0,36.9694,36.9694,36.915,36.9241,36354.0
2022-02-09 11:40:00,40.77,40.85,40.77,40.84,10365.0,36.9241,36.9965,36.9241,36.9875,10365.0
2022-02-09 11:45:00,40.85,40.87,40.82,40.83,6805.0,36.9965,37.0146,36.9694,36.9784,6805.0
2022-02-09 11:50:00,40.83,40.85,40.8,40.8,11704.0,36.9784,36.9965,36.9512,36.9512,11704.0
2022-02-09 11:55:00,40.8,40.86,40.8,40.85,8055.0,36.9512,37.0056,36.9512,36.9965,8055.0
2022-02-09 12:00:00,40.85,40.85,40.8,40.81,7125.0,36.9965,36.9965,36.9512,36.9603,7125.0
2022-02-09 12:05:00,40.81,40.83,40.79,40.82,33218.0,36.9603,36.9784,36.9422,36.9694,33218.0
2022-02-09 12:10:00,40.81,40.84,40.8,40.83,10522.0,36.9603,36.9875,36.9512,36.9784,10522.0
2022-02-09 12:15:00,40.84,40.87,40.81,40.85,12445.0,36.9875,37.0146,36.9603,36.9965,12445.0
2022-02-09 12:20:00,40.85,40.87,40.83,40.85,6894.0,36.9965,37.0146,36.9784,36.9965,6894.0
2022-02-09 12:25:00,40.86,40.87,40.82,40.84,9023.0,37.0056,37.0146,36.9694,36.9875,9023.0
2022-02-09 12:30:00,40.84,40.91,40.84,40.91,10694.0,36.9875,37.0509,36.9875,37.0509,10694.0
2022-02-09 12:35:00,40.92,40.94,40.89,40.93,9948.0,37.0599,37.078,37.0328,37.069,9948.0
2022-02-09 12:40:00,40.94,40.96,40.91,40.94,9120.0,37.078,37.0961,37.0509,37.078,9120.0
2022-02-09 12:45:00,40.93,40.96,40.91,40.93,9329.0,37.069,37.0961,37.0509,37.069,9329.0
2022-02-09 12:50:00,40.93,40.97,40.92,40.97,6667.0,37.069,37.1052,37.0599,37.1052,6667.0
2022-02-09 12:55:00,40.97,41.01,40.95,41.01,14306.0,37.1052,37.1414,37.0871,37.1414,14306.0
2022-02-09 13:00:00,41.01,41.04,40.98,40.98,8315.0,37.1414,37.1686,37.1143,37.1143,8315.0
2022-02-09 13:05:00,40.97,40.99,40.94,40.96,7023.0,37.1052,37.1233,37.078,37.0961,7023.0
2022-02-09 13:10:00,40.97,40.97,40.94,40.95,6217.0,37.1052,37.1052,37.078,37.0871,6217.0
2022-02-09 13:15:00,40.97,41.01,40.95,41.0,5729.0,37.1052,37.1414,37.0871,37.1324,5729.0
2022-02-09 13:20:00,41.0,41.05,40.98,41.04,10653.0,37.1324,37.1777,37.1143,37.1686,10653.0
2022-02-09 13:25:00,41.05,41.07,41.03,41.07,9527.0,37.1777,37.1958,37.1595,37.1958,9527.0
2022-02-09 13:30:00,41.07,41.11,41.05,41.09,10123.0,37.1958,37.232,37.1777,37.2139,10123.0
2022-02-09 13:35:00,41.1,41.15,41.09,41.1,18723.0,37.2229,37.2682,37.2139,37.2229,18723.0
2022-02-09 13:40:00,41.09,41.1,41.06,41.07,9431.0,37.2139,37.2229,37.1867,37.1958,9431.0
2022-02-09 13:45:00,41.07,41.1,41.06,41.06,5888.0,37.1958,37.2229,37.1867,37.1867,5888.0
2022-02-09 13:50:00,41.07,41.09,41.05,41.07,9306.0,37.1958,37.2139,37.1777,37.1958,9306.0
2022-02-09 13:55:00,41.07,41.08,41.05,41.06,11546.0,37.1958,37.2048,37.1777,37.1867,11546.0
2022-02-09 14:00:00,41.06,41.07,41.02,41.02,7451.0,37.1867,37.1958,37.1505,37.1505,7451.0
2022-02-09 14:05:00,41.02,41.06,41.01,41.05,8151.0,37.1505,37.1867,37.1414,37.1777,8151.0
2022-02-09 14:10:00,41.05,41.05,41.02,41.04,5873.0,37.1777,37.1777,37.1505,37.1686,5873.0
2022-02-09 14:15:00,41.04,41.06,41.01,41.05,7316.0,37.1686,37.1867,37.1414,37.1777,7316.0
2022-02-09 14:20:00,41.05,41.05,41.0,41.02,10899.0,37.1777,37.1777,37.1324,37.1505,10899.0
2022-02-09 14:25:00,41.02,41.07,41.02,41.07,10668.0,37.1505,37.1958,37.1505,37.1958,10668.0
2022-02-09 14:30:00,41.08,41.08,41.02,41.05,14695.0,37.2048,37.2048,37.1505,37.1777,14695.0
2022-02-09 14:35:00,41.04,41.06,41.02,41.02,14166.0,37.1686,37.1867,37.1505,37.1505,14166.0
2022-02-09 14:40:00,41.02,41.02,40.96,40.97,7202.0,37.1505,37.1505,37.0961,37.1052,7202.0
2022-02-09 14:45:00,40.97,40.97,40.95,40.96,4267.0,37.1052,37.1052,37.0871,37.0961,4267.0
2022-02-09 14:50:00,40.95,40.95,40.89,40.91,11194.0,37.0871,37.0871,37.0328,37.0509,11194.0
2022-02-09 14:55:00,40.91,40.91,40.86,40.88,8117.0,37.0509,37.0509,37.0056,37.0237,8117.0
2022-02-09 15:00:00,40.88,40.9,40.84,40.88,8046.0,37.0237,37.0418,36.9875,37.0237,8046.0
2022-02-09 15:05:00,40.87,40.87,40.81,40.81,11446.0,37.0146,37.0146,36.9603,36.9603,11446.0
2022-02-09 15:10:00,40.82,40.85,40.82,40.84,9844.0,36.9694,36.9965,36.9694,36.9875,9844.0
2022-02-09 15:15:00,40.83,40.84,40.78,40.82,23642.0,36.9784,36.9875,36.9331,36.9694,23642.0
2022-02-09 15:20:00,40.82,40.84,40.79,40.8,8694.0,36.9694,36.9875,36.9422,36.9512,8694.0
2022-02-09 15:25:00,40.8,40.89,40.79,40.87,18026.0,36.9512,37.0328,36.9422,37.0146,18026.0
2022-02-09 15:30:00,40.87,40.87,40.84,40.84,14392.0,37.0146,37.0146,36.9875,36.9875,14392.0
2022-02-09 15:35:00,40.84,40.94,40.84,40.89,18484.0,36.9875,37.078,36.9875,37.0328,18484.0
2022-02-09 15:40:00,40.9,40.9,40.77,40.79,27930.0,37.0418,37.0418,36.9241,36.9422,27930.0
2022-02-09 15:45:00,40.79,40.8,40.7,40.77,52803.0,36.9422,36.9512,36.8607,36.9241,52803.0
2022-02-09 15:50:00,40.79,40.87,40.77,40.83,56346.0,36.9422,37.0146,36.9241,36.9784,56346.0
2022-02-09 15:55:00,40.83,40.89,40.77,40.89,147398.0,36.9784,37.0328,36.9241,37.0328,147398.0
2022-02-10 09:30:00,40.44,40.44,40.28,40.35,23571.0,36.6252,36.6252,36.4803,36.5437,23571.0
2022-02-10 09:35:00,40.32,40.34,40.14,40.34,20277.0,36.5165,36.5346,36.3535,36.5346,20277.0
2022-02-10 09:40:00,40.36,40.63,40.36,40.6,16667.0,36.5527,36.7973,36.5527,36.7701,16667.0
2022-02-10 09:45:00,40.62,40.73,40.59,40.72,8267.0,36.7882,36.8878,36.7611,36.8788,8267.0
2022-02-10 09:50:00,40.73,40.8,40.71,40.77,4146.0,36.8878,36.9512,36.8697,36.9241,4146.0
2022-02-10 09:55:00,40.77,40.95,40.75,40.91,13552.0,36.9241,37.0871,36.906,37.0509,13552.0
2022-02-10 10:00:00,40.91,41.02,40.9,41.02,12014.0,37.0509,37.1505,37.0418,37.1505,12014.0
2022-02-10 10:05:00,40.99,41.06,40.96,41.05,11991.0,37.1233,37.1867,37.0961,37.1777,11991.0
2022-02-10 10:10:00,41.07,41.08,40.97,41.02,8124.0,37.1958,37.2048,37.1052,37.1505,8124.0
2022-02-10 10:15:00,41.04,41.04,40.93,40.95,5918.0,37.1686,37.1686,37.069,37.0871,5918.0
2022-02-10 10:20:00,40.94,41.04,40.93,41.0,10500.0,37.078,37.1686,37.069,37.1324,10500.0
2022-02-10 10:25:00,41.01,41.05,40.93,40.93,8110.0,37.1414,37.1777,37.069,37.069,8110.0
2022-02-10 10:30:00,40.94,41.01,40.93,40.99,80991.0,37.078,37.1414,37.069,37.1233,80991.0
2022-02-10 10:35:00,40.99,41.11,40.99,41.04,36401.0,37.1233,37.232,37.1233,37.1686,36401.0
2022-02-10 10:40:00,41.04,41.09,40.98,41.03,10571.0,37.1686,37.2139,37.1143,37.1595,10571.0
2022-02-10 10:45:00,41.03,41.18,41.01,41.17,17867.0,37.1595,37.2954,37.1414,37.2863,17867.0
2022-02-10 10:50:00,41.17,41.17,40.95,40.97,16564.0,37.2863,37.2863,37.0871,37.1052,16564.0
2022-02-10 10:55:00,40.97,41.01,40.96,41.01,10001.0,37.1052,37.1414,37.0961,37.1414,10001.0
2022-02-10 11:00:00,40.99,40.99,40.89,40.89,27286.0,37.1233,37.1233,37.0328,37.0328,27286.0
2022-02-10 11:05:00,40.9,40.94,40.87,40.94,14431.0,37.0418,37.078,37.0146,37.078,14431.0
2022-02-10 11:10:00,40.94,40.94,40.81,40.84,7644.0,37.078,37.078,36.9603,36.9875,7644.0
2022-02-10 11:15:00,40.85,40.94,40.85,40.88,12614.0,36.9965,37.078,36.9965,37.0237,12614.0
2022-02-10 11:20:00,40.91,40.95,40.87,40.93,5226.0,37.0509,37.0871,37.0146,37.069,5226.0
2022-02-10 11:25:00,40.94,40.96,40.89,40.91,9270.0,37.078,37.0961,37.0328,37.0509,9270.0
2022-02-10 11:30:00,40.89,40.93,40.88,40.9,8905.0,37.0328,37.069,37.0237,37.0418,8905.0
2022-02-10 11:35:00,40.9,40.93,40.9,40.91,6151.0,37.0418,37.069,37.0418,37.0509,6151.0
2022-02-10 11:40:00,40.94,40.98,40.92,40.94,5855.0,37.078,37.1143,37.0599,37.078,5855.0
2022-02-10 11:45:00,40.96,41.03,40.93,41.03,27027.0,37.0961,37.1595,37.069,37.1595,27027.0
2022-02-10 11:50:00,41.01,41.02,40.99,41.01,6956.0,37.1414,37.1505,37.1233,37.1414,6956.0
2022-02-10 11:55:00,41.0,41.01,40.95,41.0,6787.0,37.1324,37.1414,37.0871,37.1324,6787.0
2022-02-10 12:00:00,41.0,41.0,40.88,40.89,6254.0,37.1324,37.1324,37.0237,37.0328,6254.0
2022-02-10 12:05:00,40.89,40.97,40.86,40.95,4578.0,37.0328,37.1052,37.0056,37.0871,4578.0
2022-02-10 12:10:00,40.96,40.98,40.94,40.97,6649.0,37.0961,37.1143,37.078,37.1052,6649.0
2022-02-10 12:15:00,40.96,40.96,40.9,40.95,3799.0,37.0961,37.0961,37.0418,37.0871,3799.0
2022-02-10 12:20:00,40.94,40.95,40.91,40.92,5236.0,37.078,37.0871,37.0509,37.0599,5236.0
2022-02-10 12:25:00,40.91,40.92,40.89,40.9,5501.0,37.0509,37.0599,37.0328,37.0418,5501.0
2022-02-10 12:30:00,40.89,40.91,40.86,40.88,5398.0,37.0328,37.0509,37.0056,37.0237,5398.0
2022-02-10 12:35:00,40.87,40.94,40.86,40.94,5029.0,37.0146,37.078,37.0056,37.078,5029.0
2022-02-10 12:40:00,40.93,40.93,40.9,40.92,4734.0,37.069,37.069,37.0418,37.0599,4734.0
2022-02-10 12:45:00,40.91,40.91,40.71,40.79,12666.0,37.0509,37.0509,36.8697,36.9422,12666.0
2022-02-10 12:50:00,40.78,40.81,40.71,40.8,5744.0,36.9331,36.9603,36.8697,36.9512,5744.0
2022-02-10 12:55:00,40.79,40.82,40.75,40.78,2842.0,36.9422,36.9694,36.906,36.9331,2842.0
2022-02-10 13:00:00,40.8,40.8,40.72,40.75,5400.0,36.9512,36.9512,36.8788,36.906,5400.0
2022-02-10 13:05:00,40.78,40.82,40.76,40.78,4316.0,36.9331,36.9694,36.915,36.9331,4316.0
2022-02-10 13:10:00,40.77,40.83,40.77,40.83,7631.0,36.9241,36.9784,36.9241,36.9784,7631.0
2022-02-10 13:15:00,40.81,40.81,40.65,40.65,6178.0,36.9603,36.9603,36.8154,36.8154,6178.0
2022-02-10 13:20:00,40.65,40.69,40.64,40.66,6967.0,36.8154,36.8516,36.8063,36.8244,6967.0
2022-02-10 13:25:00,40.67,40.69,40.58,40.58,6288.0,36.8335,36.8516,36.752,36.752,6288.0
2022-02-10 13:30:00,40.6,40.6,40.52,40.52,10112.0,36.7701,36.7701,36.6977,36.6977,10112.0
2022-02-10 13:35:00,40.52,40.53,40.45,40.53,7696.0,36.6977,36.7067,36.6343,36.7067,7696.0
2022-02-10 13:40:00,40.53,40.58,40.53,40.55,4914.0,36.7067,36.752,36.7067,36.7248,4914.0
2022-02-10 13:45:00,40.54,40.57,40.48,40.53,4005.0,36.7158,36.7429,36.6614,36.7067,4005.0
2022-02-10 13:50:00,40.53,40.55,40.5,40.53,9075.0,36.7067,36.7248,36.6795,36.7067,9075.0
2022-02-10 13:55:00,40.53,40.55,40.49,40.55,10282.0,36.7067,36.7248,36.6705,36.7248,10282.0
2022-02-10 14:00:00,40.57,40.57,40.47,40.47,6519.0,36.7429,36.7429,36.6524,36.6524,6519.0
2022-02-10 14:05:00,40.47,40.48,40.39,40.4,8899.0,36.6524,36.6614,36.5799,36.589,8899.0
2022-02-10 14:10:00,40.42,40.43,40.3,40.32,9163.0,36.6071,36.6161,36.4984,36.5165,9163.0
2022-02-10 14:15:00,40.31,40.32,40.25,40.25,5900.0,36.5075,36.5165,36.4531,36.4531,5900.0
2022-02-10 14:20:00,40.26,40.31,40.26,40.29,5889.0,36.4622,36.5075,36.4622,36.4894,5889.0
2022-02-10 14:25:00,40.32,40.38,40.32,40.34,10920.0,36.5165,36.5709,36.5165,36.5346,10920.0
2022-02-10 14:30:00,40.34,40.35,40.28,40.29,7146.0,36.5346,36.5437,36.4803,36.4894,7146.0
2022-02-10 14:35:00,40.31,40.41,40.28,40.35,7185.0,36.5075,36.598,36.4803,36.5437,7185.0
2022-02-10 14:40:00,40.36,40.4,40.33,40.33,7015.0,36.5527,36.589,36.5256,36.5256,7015.0
2022-02-10 14:45:00,40.34,40.41,40.31,40.31,7833.0,36.5346,36.598,36.5075,36.5075,7833.0
2022-02-10 14:50:00,40.31,40.32,40.17,40.18,14467.0,36.5075,36.5165,36.3807,36.3897,14467.0
2022-02-10 14:55:00,40.2,40.22,40.15,40.18,11290.0,36.4078,36.426,36.3626,36.3897,11290.0
2022-02-10 15:00:00,40.19,40.24,40.14,40.24,6448.0,36.3988,36.4441,36.3535,36.4441,6448.0
2022-02-10 15:05:00,40.25,40.28,40.23,40.26,5902.0,36.4531,36.4803,36.435,36.4622,5902.0
2022-02-10 15:10:00,40.27,40.32,40.26,40.28,8263.0,36.4712,36.5165,36.4622,36.4803,8263.0
2022-02-10 15:15:00,40.28,40.32,40.21,40.21,12385.0,36.4803,36.5165,36.4169,36.4169,12385.0
2022-02-10 15:20:00,40.23,40.25,40.16,40.22,8900.0,36.435,36.4531,36.3716,36.426,8900.0
2022-02-10 15:25:00,40.23,40.32,40.23,40.26,22629.0,36.435,36.5165,36.435,36.4622,22629.0
2022-02-10 15:30:00,40.25,40.26,40.19,40.2,14402.0,36.4531,36.4622,36.3988,36.4078,14402.0
2022-02-10 15:35:00,40.2,40.24,40.16,40.18,21987.0,36.4078,36.4441,36.3716,36.3897,21987.0
2022-02-10 15:40:00,40.18,40.23,40.13,40.16,27125.0,36.3897,36.435,36.3444,36.3716,27125.0
2022-02-10 15:45:00,40.16,40.16,39.99,40.04,43936.0,36.3716,36.3716,36.2177,36.2629,43936.0
2022-02-10 15:50:00,40.05,40.12,39.97,40.06,50114.0,36.272,36.3354,36.1995,36.281,50114.0
2022-02-10 15:55:00,40.07,40.18,40.06,40.13,138591.0,36.2901,36.3897,36.281,36.3444,138591.0
2022-02-11 09:30:00,40.19,40.61,40.15,40.51,24925.0,36.3988,36.7792,36.3626,36.6886,24925.0
2022-02-11 09:35:00,40.52,40.64,40.5,40.55,13612.0,36.6977,36.8063,36.6795,36.7248,13612.0
2022-02-11 09:40:00,40.53,40.66,40.5,40.64,7460.0,36.7067,36.8244,36.6795,36.8063,7460.0
2022-02-11 09:45:00,40.68,40.75,40.63,40.68,10490.0,36.8426,36.906,36.7973,36.8426,10490.0
2022-02-11 09:50:00,40.64,40.79,40.63,40.78,23022.0,36.8063,36.9422,36.7973,36.9331,23022.0
2022-02-11 09:55:00,40.79,40.83,40.77,40.78,4970.0,36.9422,36.9784,36.9241,36.9331,4970.0
2022-02-11 10:00:00,40.79,40.88,40.79,40.86,9194.0,36.9422,37.0237,36.9422,37.0056,9194.0
2022-02-11 10:05:00,40.86,40.93,40.85,40.89,9228.0,37.0056,37.069,36.9965,37.0328,9228.0
2022-02-11 10:10:00,40.88,40.95,40.76,40.79,11568.0,37.0237,37.0871,36.915,36.9422,11568.0
2022-02-11 10:15:00,40.82,40.95,40.82,40.89,6434.0,36.9694,37.0871,36.9694,37.0328,6434.0
2022-02-11 10:20:00,40.9,40.94,40.88,40.91,4889.0,37.0418,37.078,37.0237,37.0509,4889.0
2022-02-11 10:25:00,40.91,41.0,40.89,40.93,5465.0,37.0509,37.1324,37.0328,37.069,5465.0
2022-02-11 10:30:00,40.94,41.0,40.9,40.92,11572.0,37.078,37.1324,37.0418,37.0599,11572.0
2022-02-11 10:35:00,40.93,40.98,40.89,40.92,9369.0,37.069,37.1143,37.0328,37.0599,9369.0
2022-02-11 10:40:00,40.91,40.91,40.83,40.83,3343.0,37.0509,37.0509,36.9784,36.9784,3343.0
2022-02-11 10:45:00,40.83,40.86,40.79,40.82,4641.0,36.9784,37.0056,36.9422,36.9694,4641.0
2022-02-11 10:50:00,40.83,40.86,40.74,40.76,12103.0,36.9784,37.0056,36.8969,36.915,12103.0
2022-02-11 10:55:00,40.77,40.78,40.7,40.76,5985.0,36.9241,36.9331,36.8607,36.915,5985.0
2022-02-11 11:00:00,40.77,40.88,40.77,40.87,5462.0,36.9241,37.0237,36.9241,37.0146,5462.0
2022-02-11 11:05:00,40.86,40.86,40.77,40.78,8284.0,37.0056,37.0056,36.9241,36.9331,8284.0
2022-02-11 11:10:00,40.78,40.84,40.75,40.83,5108.0,36.9331,36.9875,36.906,36.9784,5108.0
2022-02-11 11:15:00,40.82,40.83,40.7,40.72,10033.0,36.9694,36.9784,36.8607,36.8788,10033.0
2022-02-11 11:20:00,40.73,40.78,40.73,40.75,3279.0,36.8878,36.9331,36.8878,36.906,3279.0
2022-02-11 11:25:00,40.75,40.76,40.66,40.67,6208.0,36.906,36.915,36.8244,36.8335,6208.0
2022-02-11 11:30:00,40.68,40.69,40.55,40.55,6236.0,36.8426,36.8516,36.7248,36.7248,6236.0
2022-02-11 11:35:00,40.58,40.63,40.54,40.6,10191.0,36.752,36.7973,36.7158,36.7701,10191.0
2022-02-11 11:40:00,40.6,40.61,40.55,40.57,9256.0,36.7701,36.7792,36.7248,36.7429,9256.0
2022-02-11 11:45:00,40.57,40.64,40.56,40.59,8167.0,36.7429,36.8063,36.7339,36.7611,8167.0
2022-02-11 11:50:00,40.54,40.54,40.49,40.51,6120.0,36.7158,36.7158,36.6705,36.6886,6120.0
2022-02-11 11:55:00,40.52,40.52,40.47,40.5,6274.0,36.6977,36.6977,36.6524,36.6795,6274.0
2022-02-11 12:00:00,40.49,40.49,40.43,40.47,15765.0,36.6705,36.6705,36.6161,36.6524,15765.0
2022-02-11 12:05:00,40.45,40.46,40.38,40.38,15294.0,36.6343,36.6433,36.5709,36.5709,15294.0
2022-02-11 12:10:00,40.39,40.44,40.36,40.41,12381.0,36.5799,36.6252,36.5527,36.598,12381.0
2022-02-11 12:15:00,40.42,40.42,40.3,40.32,5401.0,36.6071,36.6071,36.4984,36.5165,5401.0
2022-02-11 12:20:00,40.32,40.34,40.3,40.34,3893.0,36.5165,36.5346,36.4984,36.5346,3893.0
2022-02-11 12:25:00,40.33,40.38,40.33,40.36,4770.0,36.5256,36.5709,36.5256,36.5527,4770.0
2022-02-11 12:30:00,40.36,40.39,40.32,40.34,11679.0,36.5527,36.5799,36.5165,36.5346,11679.0
2022-02-11 12:35:00,40.34,40.35,40.27,40.33,9713.0,36.5346,36.5437,36.4712,36.5256,9713.0
2022-02-11 12:40:00,40.35,40.37,40.32,40.34,2214.0,36.5437,36.5618,36.5165,36.5346,2214.0
2022-02-11 12:45:00,40.33,40.36,40.32,40.32,6304.0,36.5256,36.5527,36.5165,36.5165,6304.0
2022-02-11 12:50:00,40.34,40.34,40.27,40.27,5081.0,36.5346,36.5346,36.4712,36.4712,5081.0
2022-02-11 12:55:00,40.29,40.32,40.28,40.31,3923.0,36.4894,36.5165,36.4803,36.5075,3923.0
2022-02-11 13:00:00,40.32,40.35,40.28,40.29,4156.0,36.5165,36.5437,36.4803,36.4894,4156.0
2022-02-11 13:05:00,40.29,40.31,40.26,40.29,7913.0,36.4894,36.5075,36.4622,36.4894,7913.0
2022-02-11 13:10:00,40.3,40.3,40.2,40.23,7303.0,36.4984,36.4984,36.4078,36.435,7303.0
2022-02-11 13:15:00,40.22,40.24,40.18,40.23,3725.0,36.426,36.4441,36.3897,36.435,3725.0
2022-02-11 13:20:00,40.23,40.29,40.22,40.29,3124.0,36.435,36.4894,36.426,36.4894,3124.0
2022-02-11 13:25:00,40.29,40.29,40.23,40.25,3433.0,36.4894,36.4894,36.435,36.4531,3433.0
2022-02-11 13:30:00,40.23,40.23,40.17,40.18,4337.0,36.435,36.435,36.3807,36.3897,4337.0
2022-02-11 13:35:00,40.16,40.16,39.99,39.99,8353.0,36.3716,36.3716,36.2177,36.2177,8353.0
2022-02-11 13:40:00,39.97,40.03,39.85,39.85,16742.0,36.1995,36.2539,36.0909,36.0909,16742.0
2022-02-11 13:45:00,39.85,39.86,39.7,39.75,24187.0,36.0909,36.0999,35.955,36.0003,24187.0
2022-02-11 13:50:00,39.78,39.96,39.7,39.93,16693.0,36.0275,36.1905,35.955,36.1633,16693.0
2022-02-11 13:55:00,39.93,39.93,39.78,39.78,11994.0,36.1633,36.1633,36.0275,36.0275,11994.0
2022-02-11 14:00:00,39.77,39.83,39.68,39.76,22099.0,36.0184,36.0727,35.9369,36.0093,22099.0
2022-02-11 14:05:00,39.79,39.84,39.68,39.76,9763.0,36.0365,36.0818,35.9369,36.0093,9763.0
2022-02-11 14:10:00,39.78,39.83,39.74,39.83,5975.0,36.0275,36.0727,35.9912,36.0727,5975.0
2022-02-11 14:15:00,39.84,39.95,39.84,39.95,10454.0,36.0818,36.1814,36.0818,36.1814,10454.0
2022-02-11 14:20:00,39.94,39.98,39.88,39.88,7234.0,36.1724,36.2086,36.118,36.118,7234.0
2022-02-11 14:25:00,39.89,39.89,39.75,39.79,10962.0,36.1271,36.1271,36.0003,36.0365,10962.0
2022-02-11 14:30:00,39.8,39.94,39.76,39.92,5991.0,36.0456,36.1724,36.0093,36.1543,5991.0
2022-02-11 14:35:00,39.91,39.92,39.84,39.85,7907.0,36.1452,36.1543,36.0818,36.0909,7907.0
2022-02-11 14:40:00,39.84,39.85,39.77,39.78,14663.0,36.0818,36.0909,36.0184,36.0275,14663.0
2022-02-11 14:45:00,39.75,39.77,39.66,39.69,4392.0,36.0003,36.0184,35.9188,35.946,4392.0
2022-02-11 14:50:00,39.68,39.68,39.58,39.66,12116.0,35.9369,35.9369,35.8463,35.9188,12116.0
2022-02-11 14:55:00,39.67,39.77,39.67,39.73,10532.0,35.9278,36.0184,35.9278,35.9822,10532.0
2022-02-11 15:00:00,39.76,39.88,39.73,39.88,5532.0,36.0093,36.118,35.9822,36.118,5532.0
2022-02-11 15:05:00,39.87,39.88,39.69,39.7,17100.0,36.109,36.118,35.946,35.955,17100.0
2022-02-11 15:10:00,39.71,39.79,39.65,39.66,35269.0,35.9641,36.0365,35.9097,35.9188,35269.0
2022-02-11 15:15:00,39.67,39.75,39.61,39.64,14552.0,35.9278,36.0003,35.8735,35.9007,14552.0
2022-02-11 15:20:00,39.65,39.7,39.61,39.67,8902.0,35.9097,35.955,35.8735,35.9278,8902.0
2022-02-11 15:25:00,39.68,39.73,39.66,39.72,6868.0,35.9369,35.9822,35.9188,35.9731,6868.0
2022-02-11 15:30:00,39.73,39.76,39.59,39.75,20309.0,35.9822,36.0093,35.8554,36.0003,20309.0
2022-02-11 15:35:00,39.73,39.75,39.64,39.66,13265.0,35.9822,36.0003,35.9007,35.9188,13265.0
2022-02-11 15:40:00,39.66,39.68,39.53,39.65,20547.0,35.9188,35.9369,35.801,35.9097,20547.0
2022-02-11 15:45:00,39.68,39.81,39.68,39.81,20498.0,35.9369,36.0546,35.9369,36.0546,20498.0
2022-02-11 15:50:00,39.8,39.84,39.72,39.74,32036.0,36.0456,36.0818,35.9731,35.9912,32036.0
2022-02-11 15:55:00,39.75,39.85,39.66,39.68,113626.0,36.0003,36.0909,35.9188,35.9369,113626.0
2022-02-14 09:30:00,39.91,39.96,39.5,39.72,29574.0,36.1452,36.1905,35.7739,35.9731,29574.0
2022-02-14 09:35:00,39.69,39.73,39.57,39.57,3967.0,35.946,35.9822,35.8373,35.8373,3967.0
2022-02-14 09:40:00,39.59,39.75,39.59,39.6,15253.0,35.8554,36.0003,35.8554,35.8644,15253.0
2022-02-14 09:45:00,39.59,39.69,39.55,39.67,14384.0,35.8554,35.946,35.8192,35.9278,14384.0
2022-02-14 09:50:00,39.66,39.72,39.61,39.71,8527.0,35.9188,35.9731,35.8735,35.9641,8527.0
2022-02-14 09:55:00,39.69,39.71,39.55,39.56,5460.0,35.946,35.9641,35.8192,35.8282,5460.0
2022-02-14 10:00:00,39.58,39.58,39.33,39.36,14460.0,35.8463,35.8463,35.6199,35.6471,14460.0
2022-02-14 10:05:00,39.34,39.39,39.31,39.39,5537.0,35.629,35.6743,35.6018,35.6743,5537.0
2022-02-14 10:10:00,39.39,39.46,39.31,39.31,4886.0,35.6743,35.7376,35.6018,35.6018,4886.0
2022-02-14 10:15:00,39.3,39.3,39.15,39.19,11986.0,35.5927,35.5927,35.4569,35.4931,11986.0
2022-02-14 10:20:00,39.2,39.27,39.15,39.21,9092.0,35.5022,35.5656,35.4569,35.5112,9092.0
2022-02-14 10:25:00,39.21,39.22,39.12,39.12,5213.0,35.5112,35.5203,35.4297,35.4297,5213.0
2022-02-14 10:30:00,39.13,39.16,39.08,39.09,44265.0,35.4388,35.4659,35.3935,35.4026,44265.0
2022-02-14 10:35:00,39.08,39.08,38.96,38.98,16779.0,35.3935,35.3935,35.2848,35.3029,16779.0
2022-02-14 10:40:00,38.98,39.04,38.97,39.0,8841.0,35.3029,35.3573,35.2939,35.321,8841.0
2022-02-14 10:45:00,38.99,39.01,38.92,38.96,6858.0,35.312,35.3301,35.2486,35.2848,6858.0
2022-02-14 10:50:00,38.97,38.97,38.73,38.73,9250.0,35.2939,35.2939,35.0765,35.0765,9250.0
2022-02-14 10:55:00,38.74,38.78,38.69,38.69,11040.0,35.0856,35.1218,35.0403,35.0403,11040.0
2022-02-14 11:00:00,38.67,38.68,38.46,38.49,18907.0,35.0222,35.0312,34.832,34.8591,18907.0
2022-02-14 11:05:00,38.49,38.52,38.4,38.43,14603.0,34.8591,34.8863,34.7776,34.8048,14603.0
2022-02-14 11:10:00,38.44,38.45,38.36,38.36,12947.0,34.8139,34.8229,34.7414,34.7414,12947.0
2022-02-14 11:15:00,38.36,38.51,38.36,38.5,21085.0,34.7414,34.8773,34.7414,34.8682,21085.0
2022-02-14 11:20:00,38.47,38.54,38.44,38.53,6429.0,34.841,34.9044,34.8139,34.8954,6429.0
2022-02-14 11:25:00,38.53,38.63,38.48,38.57,29794.0,34.8954,34.9859,34.8501,34.9316,29794.0
2022-02-14 11:30:00,38.56,38.57,38.46,38.56,29107.0,34.9225,34.9316,34.832,34.9225,29107.0
2022-02-14 11:35:00,38.56,38.58,38.51,38.55,6799.0,34.9225,34.9407,34.8773,34.9135,6799.0
2022-02-14 11:40:00,38.55,38.62,38.52,38.62,15799.0,34.9135,34.9769,34.8863,34.9769,15799.0
2022-02-14 11:45:00,38.63,38.71,38.62,38.69,10287.0,34.9859,35.0584,34.9769,35.0403,10287.0
2022-02-14 11:50:00,38.7,38.7,38.61,38.63,7191.0,35.0493,35.0493,34.9678,34.9859,7191.0
2022-02-14 11:55:00,38.64,38.72,38.63,38.72,6650.0,34.995,35.0675,34.9859,35.0675,6650.0
2022-02-14 12:00:00,38.7,38.72,38.67,38.67,4332.0,35.0493,35.0675,35.0222,35.0222,4332.0
2022-02-14 12:05:00,38.66,38.66,38.59,38.59,8245.0,35.0131,35.0131,34.9497,34.9497,8245.0
2022-02-14 12:10:00,38.58,38.58,38.51,38.52,5297.0,34.9407,34.9407,34.8773,34.8863,5297.0
2022-02-14 12:15:00,38.54,38.61,38.54,38.58,10831.0,34.9044,34.9678,34.9044,34.9407,10831.0
2022-02-14 12:20:00,38.58,38.58,38.47,38.51,9331.0,34.9407,34.9407,34.841,34.8773,9331.0
2022-02-14 12:25:00,38.52,38.59,38.51,38.55,10873.0,34.8863,34.9497,34.8773,34.9135,10873.0
2022-02-14 12:30:00,38.55,38.66,38.53,38.66,13492.0,34.9135,35.0131,34.8954,35.0131,13492.0
2022-02-14 12:35:00,38.66,38.67,38.57,38.67,36104.0,35.0131,35.0222,34.9316,35.0222,36104.0
2022-02-14 12:40:00,38.67,38.78,38.67,38.74,4704.0,35.0222,35.1218,35.0222,35.0856,4704.0
2022-02-14 12:45:00,38.74,38.79,38.72,38.78,2738.0,35.0856,35.1308,35.0675,35.1218,2738.0
2022-02-14 12:50:00,38.8,38.85,38.78,38.83,5799.0,35.1399,35.1852,35.1218,35.1671,5799.0
2022-02-14 12:55:00,38.83,38.85,38.82,38.85,1714.0,35.1671,35.1852,35.158,35.1852,1714.0
2022-02-14 13:00:00,38.86,38.89,38.85,38.86,3942.0,35.1942,35.2214,35.1852,35.1942,3942.0
2022-02-14 13:05:00,38.87,38.93,38.87,38.87,4813.0,35.2033,35.2576,35.2033,35.2033,4813.0
2022-02-14 13:10:00,38.87,38.87,38.84,38.84,5589.0,35.2033,35.2033,35.1761,35.1761,5589.0
2022-02-14 13:15:00,38.84,38.87,38.83,38.87,3926.0,35.1761,35.2033,35.1671,35.2033,3926.0
2022-02-14 13:20:00,38.86,38.86,38.7,38.7,10852.0,35.1942,35.1942,35.0493,35.0493,10852.0
2022-02-14 13:25:00,38.71,38.75,38.69,38.73,2480.0,35.0584,35.0946,35.0403,35.0765,2480.0
2022-02-14 13:30:00,38.76,38.76,38.66,38.72,4220.0,35.1037,35.1037,35.0131,35.0675,4220.0
2022-02-14 13:35:00,38.73,38.73,38.68,38.68,4793.0,35.0765,35.0765,35.0312,35.0312,4793.0
2022-02-14 13:40:00,38.68,38.68,38.61,38.64,5940.0,35.0312,35.0312,34.9678,34.995,5940.0
2022-02-14 13:45:00,38.65,38.65,38.5,38.53,6598.0,35.0041,35.0041,34.8682,34.8954,6598.0
2022-02-14 13:50:00,38.52,38.52,38.38,38.42,13462.0,34.8863,34.8863,34.7595,34.7958,13462.0
2022-02-14 13:55:00,38.41,38.41,38.31,38.31,17154.0,34.7867,34.7867,34.6961,34.6961,17154.0
2022-02-14 14:00:00,38.3,38.35,38.28,38.32,7143.0,34.6871,34.7324,34.669,34.7052,7143.0
2022-02-14 14:05:00,38.32,38.32,38.26,38.29,10368.0,34.7052,34.7052,34.6508,34.678,10368.0
2022-02-14 14:10:00,38.26,38.36,38.26,38.31,8544.0,34.6508,34.7414,34.6508,34.6961,8544.0
2022-02-14 14:15:00,38.31,38.36,38.29,38.33,8259.0,34.6961,34.7414,34.678,34.7142,8259.0
2022-02-14 14:20:00,38.33,38.35,38.22,38.22,13245.0,34.7142,34.7324,34.6146,34.6146,13245.0
2022-02-14 14:25:00,38.22,38.44,38.17,38.31,20889.0,34.6146,34.8139,34.5693,34.6961,20889.0
2022-02-14 14:30:00,38.3,38.4,38.24,38.4,10185.0,34.6871,34.7776,34.6327,34.7776,10185.0
2022-02-14 14:35:00,38.39,38.4,38.31,38.33,7585.0,34.7686,34.7776,34.6961,34.7142,7585.0
2022-02-14 14:40:00,38.34,38.44,38.34,38.34,11574.0,34.7233,34.8139,34.7233,34.7233,11574.0
2022-02-14 14:45:00,38.35,38.35,38.25,38.27,12503.0,34.7324,34.7324,34.6418,34.6599,12503.0
2022-02-14 14:50:00,38.3,38.4,38.3,38.32,18667.0,34.6871,34.7776,34.6871,34.7052,18667.0
2022-02-14 14:55:00,38.32,38.34,38.26,38.3,11565.0,34.7052,34.7233,34.6508,34.6871,11565.0
2022-02-14 15:00:00,38.31,38.33,38.25,38.29,13215.0,34.6961,34.7142,34.6418,34.678,13215.0
2022-02-14 15:05:00,38.28,38.33,38.22,38.33,17795.0,34.669,34.7142,34.6146,34.7142,17795.0
2022-02-14 15:10:00,38.33,38.35,38.28,38.35,16004.0,34.7142,34.7324,34.669,34.7324,16004.0
2022-02-14 15:15:00,38.35,38.39,38.31,38.36,17265.0,34.7324,34.7686,34.6961,34.7414,17265.0
2022-02-14 15:20:00,38.34,38.49,38.31,38.45,17793.0,34.7233,34.8591,34.6961,34.8229,17793.0
2022-02-14 15:25:00,38.47,38.54,38.44,38.5,25478.0,34.841,34.9044,34.8139,34.8682,25478.0
2022-02-14 15:30:00,38.5,38.65,38.48,38.64,39337.0,34.8682,35.0041,34.8501,34.995,39337.0
2022-02-14 15:35:00,38.65,38.65,38.55,38.58,18102.0,35.0041,35.0041,34.9135,34.9407,18102.0
2022-02-14 15:40:00,38.59,38.68,38.58,38.66,24488.0,34.9497,35.0312,34.9407,35.0131,24488.0
2022-02-14 15:45:00,38.67,38.75,38.55,38.69,50557.0,35.0222,35.0946,34.9135,35.0403,50557.0
2022-02-14 15:50:00,38.69,38.69,38.53,38.6,66949.0,35.0403,35.0403,34.8954,34.9588,66949.0
2022-02-14 15:55:00,38.6,38.69,38.56,38.68,180713.0,34.9588,35.0403,34.9225,35.0312,180713.0
2022-02-15 09:30:00,38.92,39.22,38.88,39.11,40747.0,35.2486,35.5203,35.2124,35.4207,40747.0
2022-02-15 09:35:00,39.1,39.11,38.94,39.0,5075.0,35.4116,35.4207,35.2667,35.321,5075.0
2022-02-15 09:40:00,38.96,38.99,38.92,38.98,3661.0,35.2848,35.312,35.2486,35.3029,3661.0
2022-02-15 09:45:00,38.99,39.01,38.89,38.89,7942.0,35.312,35.3301,35.2214,35.2214,7942.0
2022-02-15 09:50:00,38.87,38.99,38.87,38.96,8081.0,35.2033,35.312,35.2033,35.2848,8081.0
2022-02-15 09:55:00,38.96,38.96,38.82,38.82,9738.0,35.2848,35.2848,35.158,35.158,9738.0
2022-02-15 10:00:00,38.84,38.89,38.8,38.83,3162.0,35.1761,35.2214,35.1399,35.1671,3162.0
2022-02-15 10:05:00,38.84,38.92,38.82,38.91,5987.0,35.1761,35.2486,35.158,35.2395,5987.0
2022-02-15 10:10:00,38.9,38.9,38.86,38.9,8648.0,35.2305,35.2305,35.1942,35.2305,8648.0
2022-02-15 10:15:00,38.9,39.01,38.9,38.97,50677.0,35.2305,35.3301,35.2305,35.2939,50677.0
2022-02-15 10:20:00,38.97,38.99,38.91,38.93,9811.0,35.2939,35.312,35.2395,35.2576,9811.0
2022-02-15 10:25:00,38.91,38.93,38.87,38.93,7386.0,35.2395,35.2576,35.2033,35.2576,7386.0
2022-02-15 10:30:00,38.92,38.99,38.91,38.96,6140.0,35.2486,35.312,35.2395,35.2848,6140.0
2022-02-15 10:35:00,38.96,38.97,38.92,38.95,7413.0,35.2848,35.2939,35.2486,35.2758,7413.0
2022-02-15 10:40:00,38.94,39.02,38.94,38.98,6500.0,35.2667,35.3392,35.2667,35.3029,6500.0
2022-02-15 10:45:00,38.99,39.01,38.93,38.94,6910.0,35.312,35.3301,35.2576,35.2667,6910.0
2022-02-15 10:50:00,38.94,38.94,38.91,38.94,7271.0,35.2667,35.2667,35.2395,35.2667,7271.0
2022-02-15 10:55:00,38.95,38.95,38.82,38.83,7158.0,35.2758,35.2758,35.158,35.1671,7158.0
2022-02-15 11:00:00,38.83,38.83,38.78,38.82,4615.0,35.1671,35.1671,35.1218,35.158,4615.0
2022-02-15 11:05:00,38.81,38.81,38.75,38.81,8090.0,35.149,35.149,35.0946,35.149,8090.0
2022-02-15 11:10:00,38.79,38.79,38.73,38.73,4475.0,35.1308,35.1308,35.0765,35.0765,4475.0
2022-02-15 11:15:00,38.73,38.74,38.65,38.66,8396.0,35.0765,35.0856,35.0041,35.0131,8396.0
2022-02-15 11:20:00,38.66,38.71,38.63,38.69,13653.0,35.0131,35.0584,34.9859,35.0403,13653.0
2022-02-15 11:25:00,38.68,38.68,38.61,38.65,6736.0,35.0312,35.0312,34.9678,35.0041,6736.0
2022-02-15 11:30:00,38.67,38.76,38.67,38.76,5547.0,35.0222,35.1037,35.0222,35.1037,5547.0
2022-02-15 11:35:00,38.76,38.79,38.74,38.78,10622.0,35.1037,35.1308,35.0856,35.1218,10622.0
2022-02-15 11:40:00,38.79,38.79,38.74,38.74,5856.0,35.1308,35.1308,35.0856,35.0856,5856.0
2022-02-15 11:45:00,38.76,38.79,38.74,38.75,6200.0,35.1037,35.1308,35.0856,35.0946,6200.0
2022-02-15 11:50:00,38.76,38.76,38.69,38.7,7609.0,35.1037,35.1037,35.0403,35.0493,7609.0
2022-02-15 11:55:00,38.72,38.79,38.72,38.79,3377.0,35.0675,35.1308,35.0675,35.1308,3377.0
2022-02-15 12:00:00,38.8,38.88,38.8,38.84,7884.0,35.1399,35.2124,35.1399,35.1761,7884.0
2022-02-15 12:05:00,38.85,38.87,38.81,38.82,4309.0,35.1852,35.2033,35.149,35.158,4309.0
2022-02-15 12:10:00,38.81,38.83,38.78,38.79,10574.0,35.149,35.1671,35.1218,35.1308,10574.0
2022-02-15 12:15:00,38.79,38.84,38.75,38.81,3778.0,35.1308,35.1761,35.0946,35.149,3778.0
2022-02-15 12:20:00,38.8,38.82,38.79,38.82,7780.0,35.1399,35.158,35.1308,35.158,7780.0
2022-02-15 12:25:00,38.83,38.89,38.82,38.89,1850.0,35.1671,35.2214,35.158,35.2214,1850.0
2022-02-15 12:30:00,38.89,38.95,38.89,38.92,8008.0,35.2214,35.2758,35.2214,35.2486,8008.0
2022-02-15 12:35:00,38.94,38.94,38.91,38.93,2796.0,35.2667,35.2667,35.2395,35.2576,2796.0
2022-02-15 12:40:00,38.94,38.95,38.89,38.9,5722.0,35.2667,35.2758,35.2214,35.2305,5722.0
2022-02-15 12:45:00,38.89,38.9,38.82,38.82,8155.0,35.2214,35.2305,35.158,35.158,8155.0
2022-02-15 12:50:00,38.83,38.86,38.82,38.85,3002.0,35.1671,35.1942,35.158,35.1852,3002.0
2022-02-15 12:55:00,38.84,38.86,38.78,38.79,5972.0,35.1761,35.1942,35.1218,35.1308,5972.0
2022-02-15 13:00:00,38.79,38.82,38.78,38.81,3671.0,35.1308,35.158,35.1218,35.149,3671.0
2022-02-15 13:05:00,38.82,38.84,38.81,38.84,3773.0,35.158,35.1761,35.149,35.1761,3773.0
2022-02-15 13:10:00,38.84,38.84,38.8,38.8,1932.0,35.1761,35.1761,35.1399,35.1399,1932.0
2022-02-15 13:15:00,38.81,38.82,38.76,38.76,5684.0,35.149,35.158,35.1037,35.1037,5684.0
2022-02-15 13:20:00,38.77,38.86,38.77,38.82,4053.0,35.1127,35.1942,35.1127,35.158,4053.0
2022-02-15 13:25:00,38.83,38.86,38.83,38.84,8404.0,35.1671,35.1942,35.1671,35.1761,8404.0
2022-02-15 13:30:00,38.85,38.88,38.85,38.87,6207.0,35.1852,35.2124,35.1852,35.2033,6207.0
2022-02-15 13:35:00,38.86,38.86,38.79,38.85,16398.0,35.1942,35.1942,35.1308,35.1852,16398.0
2022-02-15 13:40:00,38.86,38.88,38.85,38.88,3600.0,35.1942,35.2124,35.1852,35.2124,3600.0
2022-02-15 13:45:00,38.88,38.9,38.85,38.89,5926.0,35.2124,35.2305,35.1852,35.2214,5926.0
2022-02-15 13:50:00,38.89,38.89,38.85,38.87,4834.0,35.2214,35.2214,35.1852,35.2033,4834.0
2022-02-15 13:55:00,38.86,38.95,38.86,38.95,45262.0,35.1942,35.2758,35.1942,35.2758,45262.0
2022-02-15 14:00:00,38.94,39.0,38.94,38.96,7243.0,35.2667,35.321,35.2667,35.2848,7243.0
2022-02-15 14:05:00,38.96,38.96,38.85,38.85,5348.0,35.2848,35.2848,35.1852,35.1852,5348.0
2022-02-15 14:10:00,38.84,38.88,38.82,38.88,6937.0,35.1761,35.2124,35.158,35.2124,6937.0
2022-02-15 14:15:00,38.88,38.89,38.82,38.88,11582.0,35.2124,35.2214,35.158,35.2124,11582.0
2022-02-15 14:20:00,38.88,38.89,38.83,38.85,11836.0,35.2124,35.2214,35.1671,35.1852,11836.0
2022-02-15 14:25:00,38.86,38.91,38.86,38.89,9301.0,35.1942,35.2395,35.1942,35.2214,9301.0
2022-02-15 14:30:00,38.89,38.94,38.89,38.92,7787.0,35.2214,35.2667,35.2214,35.2486,7787.0
2022-02-15 14:35:00,38.91,38.92,38.9,38.91,6744.0,35.2395,35.2486,35.2305,35.2395,6744.0
2022-02-15 14:40:00,38.91,38.91,38.83,38.85,92766.0,35.2395,35.2395,35.1671,35.1852,92766.0
2022-02-15 14:45:00,38.86,38.89,38.81,38.82,9799.0,35.1942,35.2214,35.149,35.158,9799.0
2022-02-15 14:50:00,38.81,38.82,38.76,38.79,9885.0,35.149,35.158,35.1037,35.1308,9885.0
2022-02-15 14:55:00,38.79,38.85,38.78,38.84,13537.0,35.1308,35.1852,35.1218,35.1761,13537.0
2022-02-15 15:00:00,38.85,38.9,38.84,38.88,8896.0,35.1852,35.2305,35.1761,35.2124,8896.0
2022-02-15 15:05:00,38.87,38.95,38.86,38.94,20044.0,35.2033,35.2758,35.1942,35.2667,20044.0
2022-02-15 15:10:00,38.95,39.0,38.94,38.94,10303.0,35.2758,35.321,35.2667,35.2667,10303.0
2022-02-15 15:15:00,38.94,38.96,38.91,38.95,6351.0,35.2667,35.2848,35.2395,35.2758,6351.0
2022-02-15 15:20:00,38.97,38.98,38.95,38.97,8010.0,35.2939,35.3029,35.2758,35.2939,8010.0
2022-02-15 15:25:00,38.98,39.03,38.98,39.02,10917.0,35.3029,35.3482,35.3029,35.3392,10917.0
2022-02-15 15:30:00,39.02,39.02,38.9,38.93,17624.0,35.3392,35.3392,35.2305,35.2576,17624.0
2022-02-15 15:35:00,38.93,38.95,38.82,38.83,19060.0,35.2576,35.2758,35.158,35.1671,19060.0
2022-02-15 15:40:00,38.82,38.89,38.8,38.86,15747.0,35.158,35.2214,35.1399,35.1942,15747.0
2022-02-15 15:45:00,38.87,38.91,38.78,38.87,25310.0,35.2033,35.2395,35.1218,35.2033,25310.0
2022-02-15 15:50:00,38.88,39.02,38.88,38.91,33706.0,35.2124,35.3392,35.2124,35.2395,33706.0
2022-02-15 15:55:00,38.92,39.0,38.91,38.95,84254.0,35.2486,35.321,35.2395,35.2758,84254.0
2022-02-16 09:30:00,39.11,39.21,39.06,39.15,20761.0,35.4207,35.5112,35.3754,35.4569,20761.0
2022-02-16 09:35:00,39.15,39.15,38.9,38.92,9394.0,35.4569,35.4569,35.2305,35.2486,9394.0
2022-02-16 09:40:00,38.92,39.07,38.9,38.92,7416.0,35.2486,35.3844,35.2305,35.2486,7416.0
2022-02-16 09:45:00,38.9,39.05,38.9,38.99,5589.0,35.2305,35.3663,35.2305,35.312,5589.0
2022-02-16 09:50:00,38.97,38.97,38.88,38.9,1979.0,35.2939,35.2939,35.2124,35.2305,1979.0
2022-02-16 09:55:00,38.9,38.9,38.83,38.86,8245.0,35.2305,35.2305,35.1671,35.1942,8245.0
2022-02-16 10:00:00,38.9,38.91,38.85,38.89,6230.0,35.2305,35.2395,35.1852,35.2214,6230.0
2022-02-16 10:05:00,38.88,38.89,38.83,38.83,2700.0,35.2124,35.2214,35.1671,35.1671,2700.0
2022-02-16 10:10:00,38.84,38.91,38.84,38.88,4277.0,35.1761,35.2395,35.1761,35.2124,4277.0
2022-02-16 10:15:00,38.86,38.87,38.78,38.8,13234.0,35.1942,35.2033,35.1218,35.1399,13234.0
2022-02-16 10:20:00,38.79,38.89,38.79,38.89,2546.0,35.1308,35.2214,35.1308,35.2214,2546.0
2022-02-16 10:25:00,38.91,38.97,38.91,38.97,2373.0,35.2395,35.2939,35.2395,35.2939,2373.0
2022-02-16 10:30:00,38.95,38.99,38.93,38.96,7437.0,35.2758,35.312,35.2576,35.2848,7437.0
2022-02-16 10:35:00,38.97,39.09,38.97,39.09,4644.0,35.2939,35.4026,35.2939,35.4026,4644.0
2022-02-16 10:40:00,39.08,39.11,39.03,39.08,4418.0,35.3935,35.4207,35.3482,35.3935,4418.0
2022-02-16 10:45:00,39.07,39.08,39.03,39.05,2130.0,35.3844,35.3935,35.3482,35.3663,2130.0
2022-02-16 10:50:00,39.04,39.04,38.93,38.96,2638.0,35.3573,35.3573,35.2576,35.2848,2638.0
2022-02-16 10:55:00,38.96,38.96,38.9,38.95,4459.0,35.2848,35.2848,35.2305,35.2758,4459.0
2022-02-16 11:00:00,38.96,39.01,38.94,39.0,4715.0,35.2848,35.3301,35.2667,35.321,4715.0
2022-02-16 11:05:00,39.0,39.01,38.96,39.0,3755.0,35.321,35.3301,35.2848,35.321,3755.0
2022-02-16 11:10:00,38.99,38.99,38.95,38.96,2900.0,35.312,35.312,35.2758,35.2848,2900.0
2022-02-16 11:15:00,38.96,38.98,38.91,38.91,3666.0,35.2848,35.3029,35.2395,35.2395,3666.0
2022-02-16 11:20:00,38.9,38.99,38.89,38.99,2600.0,35.2305,35.312,35.2214,35.312,2600.0
2022-02-16 11:25:00,39.0,39.07,39.0,39.06,3300.0,35.321,35.3844,35.321,35.3754,3300.0
2022-02-16 11:30:00,39.06,39.1,39.02,39.07,8266.0,35.3754,35.4116,35.3392,35.3844,8266.0
2022-02-16 11:35:00,39.07,39.09,39.03,39.04,3313.0,35.3844,35.4026,35.3482,35.3573,3313.0
2022-02-16 11:40:00,39.02,39.08,39.02,39.06,6355.0,35.3392,35.3935,35.3392,35.3754,6355.0
2022-02-16 11:45:00,39.05,39.09,39.05,39.08,3979.0,35.3663,35.4026,35.3663,35.3935,3979.0
2022-02-16 11:50:00,39.08,39.14,39.07,39.14,6379.0,35.3935,35.4478,35.3844,35.4478,6379.0
2022-02-16 11:55:00,39.13,39.19,39.13,39.18,7165.0,35.4388,35.4931,35.4388,35.4841,7165.0
2022-02-16 12:00:00,39.18,39.21,39.1,39.11,7458.0,35.4841,35.5112,35.4116,35.4207,7458.0
2022-02-16 12:05:00,39.11,39.14,39.1,39.11,3700.0,35.4207,35.4478,35.4116,35.4207,3700.0
2022-02-16 12:10:00,39.12,39.14,39.11,39.11,3540.0,35.4297,35.4478,35.4207,35.4207,3540.0
2022-02-16 12:15:00,39.12,39.13,39.1,39.12,3764.0,35.4297,35.4388,35.4116,35.4297,3764.0
2022-02-16 12:20:00,39.1,39.14,39.09,39.13,3191.0,35.4116,35.4478,35.4026,35.4388,3191.0
2022-02-16 12:25:00,39.12,39.16,39.11,39.11,3057.0,35.4297,35.4659,35.4207,35.4207,3057.0
2022-02-16 12:30:00,39.09,39.1,39.0,39.01,7114.0,35.4026,35.4116,35.321,35.3301,7114.0
2022-02-16 12:35:00,39.02,39.07,39.02,39.07,2504.0,35.3392,35.3844,35.3392,35.3844,2504.0
2022-02-16 12:40:00,39.1,39.13,39.09,39.1,4130.0,35.4116,35.4388,35.4026,35.4116,4130.0
2022-02-16 12:45:00,39.1,39.12,39.07,39.08,6548.0,35.4116,35.4297,35.3844,35.3935,6548.0
2022-02-16 12:50:00,39.09,39.12,39.09,39.09,2473.0,35.4026,35.4297,35.4026,35.4026,2473.0
2022-02-16 12:55:00,39.1,39.13,39.09,39.1,3804.0,35.4116,35.4388,35.4026,35.4116,3804.0
2022-02-16 13:00:00,39.1,39.11,39.07,39.1,4863.0,35.4116,35.4207,35.3844,35.4116,4863.0
2022-02-16 13:05:00,39.09,39.13,39.07,39.13,2973.0,35.4026,35.4388,35.3844,35.4388,2973.0
2022-02-16 13:10:00,39.13,39.16,39.12,39.16,4285.0,35.4388,35.4659,35.4297,35.4659,4285.0
2022-02-16 13:15:00,39.16,39.17,39.07,39.09,38284.0,35.4659,35.475,35.3844,35.4026,38284.0
2022-02-16 13:20:00,39.09,39.13,39.07,39.07,6244.0,35.4026,35.4388,35.3844,35.3844,6244.0
2022-02-16 13:25:00,39.08,39.08,39.05,39.07,5075.0,35.3935,35.3935,35.3663,35.3844,5075.0
2022-02-16 13:30:00,39.06,39.07,39.03,39.03,4626.0,35.3754,35.3844,35.3482,35.3482,4626.0
2022-02-16 13:35:00,39.01,39.03,38.99,39.02,5659.0,35.3301,35.3482,35.312,35.3392,5659.0
2022-02-16 13:40:00,39.02,39.03,38.98,38.98,2428.0,35.3392,35.3482,35.3029,35.3029,2428.0
2022-02-16 13:45:00,38.98,38.98,38.93,38.93,2745.0,35.3029,35.3029,35.2576,35.2576,2745.0
2022-02-16 13:50:00,38.94,38.98,38.94,38.96,3314.0,35.2667,35.3029,35.2667,35.2848,3314.0
2022-02-16 13:55:00,38.97,38.98,38.94,38.98,3128.0,35.2939,35.3029,35.2667,35.3029,3128.0
2022-02-16 14:00:00,38.97,39.11,38.93,39.07,7843.0,35.2939,35.4207,35.2576,35.3844,7843.0
2022-02-16 14:05:00,39.05,39.13,39.02,39.1,12346.0,35.3663,35.4388,35.3392,35.4116,12346.0
2022-02-16 14:10:00,39.03,39.06,39.02,39.04,9794.0,35.3482,35.3754,35.3392,35.3573,9794.0
2022-02-16 14:15:00,39.06,39.14,39.05,39.13,5941.0,35.3754,35.4478,35.3663,35.4388,5941.0
2022-02-16 14:20:00,39.11,39.21,39.11,39.2,8457.0,35.4207,35.5112,35.4207,35.5022,8457.0
2022-02-16 14:25:00,39.21,39.24,39.2,39.24,4462.0,35.5112,35.5384,35.5022,35.5384,4462.0
2022-02-16 14:30:00,39.27,39.36,39.26,39.29,7623.0,35.5656,35.6471,35.5565,35.5837,7623.0
2022-02-16 14:35:00,39.29,39.29,39.2,39.25,12209.0,35.5837,35.5837,35.5022,35.5475,12209.0
2022-02-16 14:40:00,39.24,39.24,39.17,39.23,4360.0,35.5384,35.5384,35.475,35.5293,4360.0
2022-02-16 14:45:00,39.22,39.24,39.18,39.2,2310.0,35.5203,35.5384,35.4841,35.5022,2310.0
2022-02-16 14:50:00,39.2,39.24,39.17,39.21,5827.0,35.5022,35.5384,35.475,35.5112,5827.0
2022-02-16 14:55:00,39.22,39.24,39.2,39.22,5417.0,35.5203,35.5384,35.5022,35.5203,5417.0
2022-02-16 15:00:00,39.23,39.3,39.19,39.29,6791.0,35.5293,35.5927,35.4931,35.5837,6791.0
2022-02-16 15:05:00,39.29,39.29,39.23,39.23,3801.0,35.5837,35.5837,35.5293,35.5293,3801.0
2022-02-16 15:10:00,39.23,39.23,39.18,39.21,7265.0,35.5293,35.5293,35.4841,35.5112,7265.0
2022-02-16 15:15:00,39.21,39.23,39.19,39.22,4207.0,35.5112,35.5293,35.4931,35.5203,4207.0
2022-02-16 15:20:00,39.24,39.26,39.21,39.23,5138.0,35.5384,35.5565,35.5112,35.5293,5138.0
2022-02-16 15:25:00,39.24,39.27,39.23,39.26,7621.0,35.5384,35.5656,35.5293,35.5565,7621.0
2022-02-16 15:30:00,39.26,39.27,39.21,39.23,11585.0,35.5565,35.5656,35.5112,35.5293,11585.0
2022-02-16 15:35:00,39.24,39.3,39.23,39.27,10597.0,35.5384,35.5927,35.5293,35.5656,10597.0
2022-02-16 15:40:00,39.27,39.28,39.21,39.22,9290.0,35.5656,35.5746,35.5112,35.5203,9290.0
2022-02-16 15:45:00,39.21,39.27,39.19,39.21,23868.0,35.5112,35.5656,35.4931,35.5112,23868.0
2022-02-16 15:50:00,39.22,39.27,39.16,39.16,27419.0,35.5203,35.5656,35.4659,35.4659,27419.0
2022-02-16 15:55:00,39.16,39.17,39.07,39.09,68004.0,35.4659,35.475,35.3844,35.4026,68004.0
2022-02-17 09:30:00,38.82,38.96,38.72,38.91,14600.0,35.158,35.2848,35.0675,35.2395,14600.0
2022-02-17 09:35:00,38.9,38.93,38.84,38.93,3212.0,35.2305,35.2576,35.1761,35.2576,3212.0
2022-02-17 09:40:00,38.93,38.93,38.8,38.89,4856.0,35.2576,35.2576,35.1399,35.2214,4856.0
2022-02-17 09:45:00,38.85,38.85,38.76,38.78,3350.0,35.1852,35.1852,35.1037,35.1218,3350.0
2022-02-17 09:50:00,38.76,38.77,38.64,38.64,4350.0,35.1037,35.1127,34.995,34.995,4350.0
2022-02-17 09:55:00,38.67,38.72,38.66,38.67,3058.0,35.0222,35.0675,35.0131,35.0222,3058.0
2022-02-17 10:00:00,38.66,38.76,38.65,38.7,8930.0,35.0131,35.1037,35.0041,35.0493,8930.0
2022-02-17 10:05:00,38.7,38.77,38.69,38.73,6324.0,35.0493,35.1127,35.0403,35.0765,6324.0
2022-02-17 10:10:00,38.73,38.77,38.71,38.76,4102.0,35.0765,35.1127,35.0584,35.1037,4102.0
2022-02-17 10:15:00,38.75,38.82,38.75,38.8,6419.0,35.0946,35.158,35.0946,35.1399,6419.0
2022-02-17 10:20:00,38.78,38.79,38.69,38.73,4166.0,35.1218,35.1308,35.0403,35.0765,4166.0
2022-02-17 10:25:00,38.7,38.75,38.68,38.71,6639.0,35.0493,35.0946,35.0312,35.0584,6639.0
2022-02-17 10:30:00,38.71,38.8,38.65,38.77,22065.0,35.0584,35.1399,35.0041,35.1127,22065.0
2022-02-17 10:35:00,38.76,38.78,38.73,38.74,5847.0,35.1037,35.1218,35.0765,35.0856,5847.0
2022-02-17 10:40:00,38.75,38.81,38.74,38.78,5017.0,35.0946,35.149,35.0856,35.1218,5017.0
2022-02-17 10:45:00,38.75,38.82,38.7,38.74,7068.0,35.0946,35.158,35.0493,35.0856,7068.0
2022-02-17 10:50:00,38.75,38.78,38.74,38.78,3297.0,35.0946,35.1218,35.0856,35.1218,3297.0
2022-02-17 10:55:00,38.76,38.81,38.75,38.8,8948.0,35.1037,35.149,35.0946,35.1399,8948.0
2022-02-17 11:00:00,38.8,38.83,38.79,38.83,3263.0,35.1399,35.1671,35.1308,35.1671,3263.0
2022-02-17 11:05:00,38.84,38.85,38.78,38.79,4091.0,35.1761,35.1852,35.1218,35.1308,4091.0
2022-02-17 11:10:00,38.78,38.82,38.78,38.82,3383.0,35.1218,35.158,35.1218,35.158,3383.0
2022-02-17 11:15:00,38.81,38.83,38.78,38.79,18399.0,35.149,35.1671,35.1218,35.1308,18399.0
2022-02-17 11:20:00,38.77,38.77,38.65,38.65,4785.0,35.1127,35.1127,35.0041,35.0041,4785.0
2022-02-17 11:25:00,38.65,38.78,38.65,38.75,20465.0,35.0041,35.1218,35.0041,35.0946,20465.0
2022-02-17 11:30:00,38.75,38.77,38.73,38.74,2688.0,35.0946,35.1127,35.0765,35.0856,2688.0
2022-02-17 11:35:00,38.76,38.78,38.76,38.77,3053.0,35.1037,35.1218,35.1037,35.1127,3053.0
2022-02-17 11:40:00,38.77,38.82,38.77,38.8,5501.0,35.1127,35.158,35.1127,35.1399,5501.0
2022-02-17 11:45:00,38.8,38.88,38.8,38.88,5243.0,35.1399,35.2124,35.1399,35.2124,5243.0
2022-02-17 11:50:00,38.88,38.91,38.88,38.89,1777.0,35.2124,35.2395,35.2124,35.2214,1777.0
2022-02-17 11:55:00,38.88,38.88,38.84,38.85,4514.0,35.2124,35.2124,35.1761,35.1852,4514.0
2022-02-17 12:00:00,38.86,38.89,38.82,38.89,5159.0,35.1942,35.2214,35.158,35.2214,5159.0
2022-02-17 12:05:00,38.9,38.91,38.87,38.87,2721.0,35.2305,35.2395,35.2033,35.2033,2721.0
2022-02-17 12:10:00,38.85,38.86,38.83,38.84,2701.0,35.1852,35.1942,35.1671,35.1761,2701.0
2022-02-17 12:15:00,38.85,38.92,38.85,38.91,4224.0,35.1852,35.2486,35.1852,35.2395,4224.0
2022-02-17 12:20:00,38.92,38.92,38.9,38.91,3897.0,35.2486,35.2486,35.2305,35.2395,3897.0
2022-02-17 12:25:00,38.91,38.97,38.91,38.97,9118.0,35.2395,35.2939,35.2395,35.2939,9118.0
2022-02-17 12:30:00,38.97,38.99,38.94,38.96,6312.0,35.2939,35.312,35.2667,35.2848,6312.0
2022-02-17 12:35:00,38.96,38.98,38.91,38.95,4838.0,35.2848,35.3029,35.2395,35.2758,4838.0
2022-02-17 12:40:00,38.95,38.95,38.92,38.94,8405.0,35.2758,35.2758,35.2486,35.2667,8405.0
2022-02-17 12:45:00,38.94,38.94,38.86,38.87,3000.0,35.2667,35.2667,35.1942,35.2033,3000.0
2022-02-17 12:50:00,38.85,38.89,38.83,38.88,5159.0,35.1852,35.2214,35.1671,35.2124,5159.0
2022-02-17 12:55:00,38.89,38.91,38.86,38.87,3153.0,35.2214,35.2395,35.1942,35.2033,3153.0
2022-02-17 13:00:00,38.87,38.9,38.86,38.87,4887.0,35.2033,35.2305,35.1942,35.2033,4887.0
2022-02-17 13:05:00,38.87,38.9,38.87,38.88,4690.0,35.2033,35.2305,35.2033,35.2124,4690.0
2022-02-17 13:10:00,38.9,38.94,38.87,38.94,8971.0,35.2305,35.2667,35.2033,35.2667,8971.0
2022-02-17 13:15:00,38.95,38.97,38.91,38.91,4518.0,35.2758,35.2939,35.2395,35.2395,4518.0
2022-02-17 13:20:00,38.91,38.95,38.91,38.93,4718.0,35.2395,35.2758,35.2395,35.2576,4718.0
2022-02-17 13:25:00,38.93,38.94,38.92,38.93,3634.0,35.2576,35.2667,35.2486,35.2576,3634.0
2022-02-17 13:30:00,38.93,38.98,38.91,38.98,5490.0,35.2576,35.3029,35.2395,35.3029,5490.0
2022-02-17 13:35:00,38.97,38.97,38.94,38.96,6246.0,35.2939,35.2939,35.2667,35.2848,6246.0
2022-02-17 13:40:00,38.96,38.97,38.92,38.92,8902.0,35.2848,35.2939,35.2486,35.2486,8902.0
2022-02-17 13:45:00,38.92,38.93,38.89,38.91,7645.0,35.2486,35.2576,35.2214,35.2395,7645.0
2022-02-17 13:50:00,38.9,38.93,38.87,38.91,11832.0,35.2305,35.2576,35.2033,35.2395,11832.0
2022-02-17 13:55:00,38.93,38.94,38.91,38.91,3887.0,35.2576,35.2667,35.2395,35.2395,3887.0
2022-02-17 14:00:00,38.91,38.92,38.86,38.88,6964.0,35.2395,35.2486,35.1942,35.2124,6964.0
2022-02-17 14:05:00,38.87,38.87,38.82,38.82,6210.0,35.2033,35.2033,35.158,35.158,6210.0
2022-02-17 14:10:00,38.83,38.83,38.79,38.79,6259.0,35.1671,35.1671,35.1308,35.1308,6259.0
2022-02-17 14:15:00,38.79,38.79,38.74,38.75,10639.0,35.1308,35.1308,35.0856,35.0946,10639.0
2022-02-17 14:20:00,38.75,38.75,38.64,38.67,9243.0,35.0946,35.0946,34.995,35.0222,9243.0
2022-02-17 14:25:00,38.68,38.68,38.6,38.61,7156.0,35.0312,35.0312,34.9588,34.9678,7156.0
2022-02-17 14:30:00,38.61,38.61,38.55,38.57,17205.0,34.9678,34.9678,34.9135,34.9316,17205.0
2022-02-17 14:35:00,38.56,38.56,38.52,38.54,7979.0,34.9225,34.9225,34.8863,34.9044,7979.0
2022-02-17 14:40:00,38.55,38.55,38.51,38.51,8600.0,34.9135,34.9135,34.8773,34.8773,8600.0
2022-02-17 14:45:00,38.51,38.54,38.5,38.52,10994.0,34.8773,34.9044,34.8682,34.8863,10994.0
2022-02-17 14:50:00,38.52,38.54,38.5,38.52,14997.0,34.8863,34.9044,34.8682,34.8863,14997.0
2022-02-17 14:55:00,38.53,38.54,38.48,38.51,10317.0,34.8954,34.9044,34.8501,34.8773,10317.0
2022-02-17 15:00:00,38.5,38.51,38.44,38.44,7977.0,34.8682,34.8773,34.8139,34.8139,7977.0
2022-02-17 15:05:00,38.45,38.45,38.38,38.38,10620.0,34.8229,34.8229,34.7595,34.7595,10620.0
2022-02-17 15:10:00,38.37,38.39,38.35,38.36,6818.0,34.7505,34.7686,34.7324,34.7414,6818.0
2022-02-17 15:15:00,38.36,38.41,38.34,38.41,7020.0,34.7414,34.7867,34.7233,34.7867,7020.0
2022-02-17 15:20:00,38.44,38.46,38.39,38.4,8279.0,34.8139,34.832,34.7686,34.7776,8279.0
2022-02-17 15:25:00,38.41,38.43,38.36,38.4,16263.0,34.7867,34.8048,34.7414,34.7776,16263.0
2022-02-17 15:30:00,38.4,38.44,38.33,38.38,11041.0,34.7776,34.8139,34.7142,34.7595,11041.0
2022-02-17 15:35:00,38.38,38.46,38.38,38.45,22834.0,34.7595,34.832,34.7595,34.8229,22834.0
2022-02-17 15:40:00,38.44,38.47,38.37,38.39,32962.0,34.8139,34.841,34.7505,34.7686,32962.0
2022-02-17 15:45:00,38.39,38.44,38.33,38.34,29768.0,34.7686,34.8139,34.7142,34.7233,29768.0
2022-02-17 15:50:00,38.33,38.34,38.2,38.27,69788.0,34.7142,34.7233,34.5965,34.6599,69788.0
2022-02-17 15:55:00,38.26,38.35,38.22,38.33,129100.0,34.6508,34.7324,34.6146,34.7142,129100.0
2022-02-18 09:30:00,38.2,38.39,38.12,38.33,56366.0,34.5965,34.7686,34.5241,34.7142,56366.0
2022-02-18 09:35:00,38.33,38.45,38.26,38.36,13759.0,34.7142,34.8229,34.6508,34.7414,13759.0
2022-02-18 09:40:00,38.3,38.45,38.25,38.42,9139.0,34.6871,34.8229,34.6418,34.7958,9139.0
2022-02-18 09:45:00,38.4,38.55,38.39,38.5,10730.0,34.7776,34.9135,34.7686,34.8682,10730.0
2022-02-18 09:50:00,38.5,38.62,38.47,38.62,8287.0,34.8682,34.9769,34.841,34.9769,8287.0
2022-02-18 09:55:00,38.63,38.68,38.62,38.66,8207.0,34.9859,35.0312,34.9769,35.0131,8207.0
2022-02-18 10:00:00,38.67,38.67,38.6,38.66,5690.0,35.0222,35.0222,34.9588,35.0131,5690.0
2022-02-18 10:05:00,38.64,38.65,38.59,38.62,9973.0,34.995,35.0041,34.9497,34.9769,9973.0
2022-02-18 10:10:00,38.6,38.61,38.55,38.57,8961.0,34.9588,34.9678,34.9135,34.9316,8961.0
2022-02-18 10:15:00,38.58,38.65,38.56,38.59,11992.0,34.9407,35.0041,34.9225,34.9497,11992.0
2022-02-18 10:20:00,38.58,38.6,38.52,38.53,6603.0,34.9407,34.9588,34.8863,34.8954,6603.0
2022-02-18 10:25:00,38.55,38.59,38.52,38.53,7826.0,34.9135,34.9497,34.8863,34.8954,7826.0
2022-02-18 10:30:00,38.52,38.54,38.44,38.53,5187.0,34.8863,34.9044,34.8139,34.8954,5187.0
2022-02-18 10:35:00,38.53,38.56,38.48,38.48,7957.0,34.8954,34.9225,34.8501,34.8501,7957.0
2022-02-18 10:40:00,38.48,38.54,38.45,38.49,9137.0,34.8501,34.9044,34.8229,34.8591,9137.0
2022-02-18 10:45:00,38.48,38.62,38.48,38.56,9552.0,34.8501,34.9769,34.8501,34.9225,9552.0
2022-02-18 10:50:00,38.58,38.61,38.49,38.49,12290.0,34.9407,34.9678,34.8591,34.8591,12290.0
2022-02-18 10:55:00,38.5,38.54,38.47,38.47,8252.0,34.8682,34.9044,34.841,34.841,8252.0
2022-02-18 11:00:00,38.47,38.51,38.38,38.39,15199.0,34.841,34.8773,34.7595,34.7686,15199.0
2022-02-18 11:05:00,38.4,38.47,38.39,38.41,5002.0,34.7776,34.841,34.7686,34.7867,5002.0
2022-02-18 11:10:00,38.43,38.44,38.38,38.44,10250.0,34.8048,34.8139,34.7595,34.8139,10250.0
2022-02-18 11:15:00,38.42,38.48,38.42,38.45,12344.0,34.7958,34.8501,34.7958,34.8229,12344.0
2022-02-18 11:20:00,38.44,38.48,38.44,38.45,5370.0,34.8139,34.8501,34.8139,34.8229,5370.0
2022-02-18 11:25:00,38.45,38.49,38.41,38.41,9610.0,34.8229,34.8591,34.7867,34.7867,9610.0
2022-02-18 11:30:00,38.42,38.47,38.41,38.41,9421.0,34.7958,34.841,34.7867,34.7867,9421.0
2022-02-18 11:35:00,38.44,38.44,38.4,38.4,5156.0,34.8139,34.8139,34.7776,34.7776,5156.0
2022-02-18 11:40:00,38.41,38.44,38.38,38.39,3902.0,34.7867,34.8139,34.7595,34.7686,3902.0
2022-02-18 11:45:00,38.38,38.4,38.37,38.37,3643.0,34.7595,34.7776,34.7505,34.7505,3643.0
2022-02-18 11:50:00,38.33,38.37,38.32,38.32,3677.0,34.7142,34.7505,34.7052,34.7052,3677.0
2022-02-18 11:55:00,38.34,38.34,38.25,38.29,8236.0,34.7233,34.7233,34.6418,34.678,8236.0
2022-02-18 12:00:00,38.3,38.31,38.27,38.3,5429.0,34.6871,34.6961,34.6599,34.6871,5429.0
2022-02-18 12:05:00,38.3,38.36,38.3,38.36,5026.0,34.6871,34.7414,34.6871,34.7414,5026.0
2022-02-18 12:10:00,38.39,38.41,38.36,38.37,5539.0,34.7686,34.7867,34.7414,34.7505,5539.0
2022-02-18 12:15:00,38.36,38.48,38.36,38.46,4709.0,34.7414,34.8501,34.7414,34.832,4709.0
2022-02-18 12:20:00,38.46,38.46,38.4,38.42,6266.0,34.832,34.832,34.7776,34.7958,6266.0
2022-02-18 12:25:00,38.42,38.48,38.41,38.48,11363.0,34.7958,34.8501,34.7867,34.8501,11363.0
2022-02-18 12:30:00,38.46,38.5,38.39,38.46,11859.0,34.832,34.8682,34.7686,34.832,11859.0
2022-02-18 12:35:00,38.47,38.5,38.43,38.45,6063.0,34.841,34.8682,34.8048,34.8229,6063.0
2022-02-18 12:40:00,38.44,38.51,38.43,38.47,6024.0,34.8139,34.8773,34.8048,34.841,6024.0
2022-02-18 12:45:00,38.46,38.49,38.45,38.48,5845.0,34.832,34.8591,34.8229,34.8501,5845.0
2022-02-18 12:50:00,38.48,38.5,38.46,38.46,6558.0,34.8501,34.8682,34.832,34.832,6558.0
2022-02-18 12:55:00,38.47,38.47,38.4,38.41,6245.0,34.841,34.841,34.7776,34.7867,6245.0
2022-02-18 13:00:00,38.4,38.44,38.39,38.44,7965.0,34.7776,34.8139,34.7686,34.8139,7965.0
2022-02-18 13:05:00,38.44,38.49,38.36,38.4,18264.0,34.8139,34.8591,34.7414,34.7776,18264.0
2022-02-18 13:10:00,38.4,38.43,38.4,38.43,6335.0,34.7776,34.8048,34.7776,34.8048,6335.0
2022-02-18 13:15:00,38.43,38.43,38.36,38.39,6319.0,34.8048,34.8048,34.7414,34.7686,6319.0
2022-02-18 13:20:00,38.38,38.48,38.37,38.48,7682.0,34.7595,34.8501,34.7505,34.8501,7682.0
2022-02-18 13:25:00,38.47,38.47,38.38,38.4,4989.0,34.841,34.841,34.7595,34.7776,4989.0
2022-02-18 13:30:00,38.4,38.42,38.37,38.41,7238.0,34.7776,34.7958,34.7505,34.7867,7238.0
2022-02-18 13:35:00,38.41,38.42,38.36,38.42,5573.0,34.7867,34.7958,34.7414,34.7958,5573.0
2022-02-18 13:40:00,38.42,38.43,38.36,38.37,5222.0,34.7958,34.8048,34.7414,34.7505,5222.0
2022-02-18 13:45:00,38.39,38.47,38.39,38.47,5371.0,34.7686,34.841,34.7686,34.841,5371.0
2022-02-18 13:50:00,38.46,38.52,38.45,38.52,6331.0,34.832,34.8863,34.8229,34.8863,6331.0
2022-02-18 13:55:00,38.52,38.55,38.49,38.53,33314.0,34.8863,34.9135,34.8591,34.8954,33314.0
2022-02-18 14:00:00,38.52,38.58,38.51,38.57,6069.0,34.8863,34.9407,34.8773,34.9316,6069.0
2022-02-18 14:05:00,38.57,38.59,38.47,38.47,11817.0,34.9316,34.9497,34.841,34.841,11817.0
2022-02-18 14:10:00,38.48,38.52,38.48,38.52,5342.0,34.8501,34.8863,34.8501,34.8863,5342.0
2022-02-18 14:15:00,38.52,38.59,38.51,38.58,6234.0,34.8863,34.9497,34.8773,34.9407,6234.0
2022-02-18 14:20:00,38.59,38.65,38.58,38.65,9443.0,34.9497,35.0041,34.9407,35.0041,9443.0
2022-02-18 14:25:00,38.65,38.67,38.61,38.65,8345.0,35.0041,35.0222,34.9678,35.0041,8345.0
2022-02-18 14:30:00,38.65,38.71,38.64,38.65,9055.0,35.0041,35.0584,34.995,35.0041,9055.0
2022-02-18 14:35:00,38.65,38.65,38.54,38.56,12112.0,35.0041,35.0041,34.9044,34.9225,12112.0
2022-02-18 14:40:00,38.56,38.58,38.53,38.54,8780.0,34.9225,34.9407,34.8954,34.9044,8780.0
2022-02-18 14:45:00,38.55,38.56,38.46,38.47,17119.0,34.9135,34.9225,34.832,34.841,17119.0
2022-02-18 14:50:00,38.44,38.58,38.44,38.56,15153.0,34.8139,34.9407,34.8139,34.9225,15153.0
2022-02-18 14:55:00,38.56,38.64,38.55,38.64,21095.0,34.9225,34.995,34.9135,34.995,21095.0
2022-02-18 15:00:00,38.63,38.67,38.56,38.58,9029.0,34.9859,35.0222,34.9225,34.9407,9029.0
2022-02-18 15:05:00,38.58,38.59,38.47,38.47,7210.0,34.9407,34.9497,34.841,34.841,7210.0
2022-02-18 15:10:00,38.49,38.55,38.4,38.45,10465.0,34.8591,34.9135,34.7776,34.8229,10465.0
2022-02-18 15:15:00,38.46,38.51,38.45,38.46,13188.0,34.832,34.8773,34.8229,34.832,13188.0
2022-02-18 15:20:00,38.47,38.49,38.43,38.49,5637.0,34.841,34.8591,34.8048,34.8591,5637.0
2022-02-18 15:25:00,38.48,38.57,38.46,38.47,27240.0,34.8501,34.9316,34.832,34.841,27240.0
2022-02-18 15:30:00,38.47,38.47,38.35,38.38,22389.0,34.841,34.841,34.7324,34.7595,22389.0
2022-02-18 15:35:00,38.39,38.42,38.34,38.37,27759.0,34.7686,34.7958,34.7233,34.7505,27759.0
2022-02-18 15:40:00,38.37,38.48,38.36,38.48,31566.0,34.7505,34.8501,34.7414,34.8501,31566.0
2022-02-18 15:45:00,38.5,38.54,38.38,38.45,74897.0,34.8682,34.9044,34.7595,34.8229,74897.0
2022-02-18 15:50:00,38.45,38.49,38.37,38.47,72746.0,34.8229,34.8591,34.7505,34.841,72746.0
2022-02-18 15:55:00,38.47,38.48,38.39,38.44,232087.0,34.841,34.8501,34.7686,34.8139,232087.0
2022-02-22 09:30:00,38.1,38.2,37.84,37.86,93966.0,34.5059,34.5965,34.2705,34.2886,93966.0
2022-02-22 09:35:00,37.84,37.93,37.79,37.82,7118.0,34.2705,34.352,34.2252,34.2524,7118.0
2022-02-22 09:40:00,37.78,37.82,37.7,37.75,16638.0,34.2161,34.2524,34.1437,34.189,16638.0
2022-02-22 09:45:00,37.75,38.0,37.72,37.98,20819.0,34.189,34.4154,34.1618,34.3973,20819.0
2022-02-22 09:50:00,37.98,38.03,37.94,37.98,43966.0,34.3973,34.4425,34.361,34.3973,43966.0
2022-02-22 09:55:00,37.99,38.03,37.93,37.98,28368.0,34.4063,34.4425,34.352,34.3973,28368.0
2022-02-22 10:00:00,37.98,38.0,37.87,37.88,19247.0,34.3973,34.4154,34.2976,34.3067,19247.0
2022-02-22 10:05:00,37.89,37.89,37.72,37.82,20010.0,34.3157,34.3157,34.1618,34.2524,20010.0
2022-02-22 10:10:00,37.8,37.8,37.62,37.77,31340.0,34.2342,34.2342,34.0712,34.2071,31340.0
2022-02-22 10:15:00,37.79,37.92,37.77,37.88,16090.0,34.2252,34.3429,34.2071,34.3067,16090.0
2022-02-22 10:20:00,37.86,37.89,37.8,37.83,12936.0,34.2886,34.3157,34.2342,34.2614,12936.0
2022-02-22 10:25:00,37.85,37.89,37.65,37.88,644908.0,34.2795,34.3157,34.0984,34.3067,644908.0
2022-02-22 10:30:00,37.9,38.0,37.66,37.66,45909.0,34.3248,34.4154,34.1074,34.1074,45909.0
2022-02-22 10:35:00,37.66,37.68,37.45,37.48,242693.0,34.1074,34.1256,33.9173,33.9444,242693.0
2022-02-22 10:40:00,37.49,37.68,37.48,37.66,27530.0,33.9535,34.1256,33.9444,34.1074,27530.0
2022-02-22 10:45:00,37.66,37.74,37.64,37.68,8288.0,34.1074,34.1799,34.0893,34.1256,8288.0
2022-02-22 10:50:00,37.67,37.67,37.58,37.59,18459.0,34.1165,34.1165,34.035,34.044,18459.0
2022-02-22 10:55:00,37.59,37.68,37.57,37.65,15820.0,34.044,34.1256,34.0259,34.0984,15820.0
2022-02-22 11:00:00,37.65,37.78,37.64,37.73,12707.0,34.0984,34.2161,34.0893,34.1708,12707.0
2022-02-22 11:05:00,37.73,37.77,37.68,37.76,46765.0,34.1708,34.2071,34.1256,34.198,46765.0
2022-02-22 11:10:00,37.77,37.84,37.76,37.8,12232.0,34.2071,34.2705,34.198,34.2342,12232.0
2022-02-22 11:15:00,37.8,37.8,37.62,37.67,37532.0,34.2342,34.2342,34.0712,34.1165,37532.0
2022-02-22 11:20:00,37.66,37.78,37.66,37.74,11762.0,34.1074,34.2161,34.1074,34.1799,11762.0
2022-02-22 11:25:00,37.74,37.84,37.74,37.79,9449.0,34.1799,34.2705,34.1799,34.2252,9449.0
2022-02-22 11:30:00,37.79,37.88,37.78,37.81,14363.0,34.2252,34.3067,34.2161,34.2433,14363.0
2022-02-22 11:35:00,37.83,37.85,37.78,37.79,6529.0,34.2614,34.2795,34.2161,34.2252,6529.0
2022-02-22 11:40:00,37.79,37.81,37.76,37.8,12055.0,34.2252,34.2433,34.198,34.2342,12055.0
2022-02-22 11:45:00,37.81,37.85,37.77,37.77,11620.0,34.2433,34.2795,34.2071,34.2071,11620.0
2022-02-22 11:50:00,37.76,37.79,37.69,37.73,16821.0,34.198,34.2252,34.1346,34.1708,16821.0
2022-02-22 11:55:00,37.72,37.72,37.67,37.7,6389.0,34.1618,34.1618,34.1165,34.1437,6389.0
2022-02-22 12:00:00,37.69,37.69,37.59,37.59,23322.0,34.1346,34.1346,34.044,34.044,23322.0
2022-02-22 12:05:00,37.6,37.63,37.55,37.59,10159.0,34.0531,34.0803,34.0078,34.044,10159.0
2022-02-22 12:10:00,37.6,37.61,37.54,37.54,9778.0,34.0531,34.0622,33.9988,33.9988,9778.0
2022-02-22 12:15:00,37.54,37.61,37.51,37.59,18184.0,33.9988,34.0622,33.9716,34.044,18184.0
2022-02-22 12:20:00,37.59,37.59,37.56,37.57,10416.0,34.044,34.044,34.0169,34.0259,10416.0
2022-02-22 12:25:00,37.56,37.56,37.5,37.52,18727.0,34.0169,34.0169,33.9625,33.9807,18727.0
2022-02-22 12:30:00,37.52,37.54,37.47,37.47,13053.0,33.9807,33.9988,33.9354,33.9354,13053.0
2022-02-22 12:35:00,37.49,37.51,37.46,37.48,12304.0,33.9535,33.9716,33.9263,33.9444,12304.0
2022-02-22 12:40:00,37.48,37.48,37.41,37.42,13165.0,33.9444,33.9444,33.881,33.8901,13165.0
2022-02-22 12:45:00,37.43,37.46,37.35,37.36,12857.0,33.8991,33.9263,33.8267,33.8357,12857.0
2022-02-22 12:50:00,37.36,37.4,37.35,37.37,12599.0,33.8357,33.872,33.8267,33.8448,12599.0
2022-02-22 12:55:00,37.37,37.38,37.31,37.32,13382.0,33.8448,33.8539,33.7905,33.7995,13382.0
2022-02-22 13:00:00,37.34,37.35,37.27,37.33,15373.0,33.8176,33.8267,33.7542,33.8086,15373.0
2022-02-22 13:05:00,37.33,37.38,37.33,37.33,15431.0,33.8086,33.8539,33.8086,33.8086,15431.0
2022-02-22 13:10:00,37.33,37.39,37.33,37.37,14338.0,33.8086,33.8629,33.8086,33.8448,14338.0
2022-02-22 13:15:00,37.37,37.37,37.2,37.24,13513.0,33.8448,33.8448,33.6908,33.7271,13513.0
2022-02-22 13:20:00,37.23,37.36,37.23,37.34,13479.0,33.718,33.8357,33.718,33.8176,13479.0
2022-02-22 13:25:00,37.34,37.37,37.28,37.33,12555.0,33.8176,33.8448,33.7633,33.8086,12555.0
2022-02-22 13:30:00,37.33,37.39,37.3,37.3,28185.0,33.8086,33.8629,33.7814,33.7814,28185.0
2022-02-22 13:35:00,37.3,37.33,37.29,37.32,4642.0,33.7814,33.8086,33.7723,33.7995,4642.0
2022-02-22 13:40:00,37.32,37.36,37.31,37.32,9056.0,33.7995,33.8357,33.7905,33.7995,9056.0
2022-02-22 13:45:00,37.32,37.32,37.18,37.22,16598.0,33.7995,33.7995,33.6727,33.709,16598.0
2022-02-22 13:50:00,37.21,37.22,37.15,37.17,17797.0,33.6999,33.709,33.6456,33.6637,17797.0
2022-02-22 13:55:00,37.16,37.2,37.11,37.19,12742.0,33.6546,33.6908,33.6093,33.6818,12742.0
2022-02-22 14:00:00,37.18,37.18,37.1,37.13,27449.0,33.6727,33.6727,33.6003,33.6274,27449.0
2022-02-22 14:05:00,37.13,37.14,37.04,37.04,15101.0,33.6274,33.6365,33.5459,33.5459,15101.0
2022-02-22 14:10:00,37.04,37.05,36.98,37.04,24798.0,33.5459,33.555,33.4916,33.5459,24798.0
2022-02-22 14:15:00,37.04,37.11,37.03,37.09,15154.0,33.5459,33.6093,33.5369,33.5912,15154.0
2022-02-22 14:20:00,37.09,37.13,36.98,36.98,19371.0,33.5912,33.6274,33.4916,33.4916,19371.0
2022-02-22 14:25:00,36.99,37.13,36.99,37.09,26181.0,33.5006,33.6274,33.5006,33.5912,26181.0
2022-02-22 14:30:00,37.08,37.22,37.07,37.16,17520.0,33.5822,33.709,33.5731,33.6546,17520.0
2022-02-22 14:35:00,37.16,37.26,37.15,37.21,9976.0,33.6546,33.7452,33.6456,33.6999,9976.0
2022-02-22 14:40:00,37.23,37.26,37.17,37.21,11568.0,33.718,33.7452,33.6637,33.6999,11568.0
2022-02-22 14:45:00,37.2,37.37,37.16,37.37,18386.0,33.6908,33.8448,33.6546,33.8448,18386.0
2022-02-22 14:50:00,37.37,37.56,37.37,37.53,36081.0,33.8448,34.0169,33.8448,33.9897,36081.0
2022-02-22 14:55:00,37.55,37.67,37.52,37.52,36729.0,34.0078,34.1165,33.9807,33.9807,36729.0
2022-02-22 15:00:00,37.53,37.61,37.49,37.57,24828.0,33.9897,34.0622,33.9535,34.0259,24828.0
2022-02-22 15:05:00,37.58,37.58,37.43,37.45,8854.0,34.035,34.035,33.8991,33.9173,8854.0
2022-02-22 15:10:00,37.46,37.56,37.45,37.51,16706.0,33.9263,34.0169,33.9173,33.9716,16706.0
2022-02-22 15:15:00,37.52,37.54,37.41,37.48,103830.0,33.9807,33.9988,33.881,33.9444,103830.0
2022-02-22 15:20:00,37.47,37.53,37.38,37.41,20682.0,33.9354,33.9897,33.8539,33.881,20682.0
2022-02-22 15:25:00,37.41,37.56,37.4,37.53,20880.0,33.881,34.0169,33.872,33.9897,20880.0
2022-02-22 15:30:00,37.52,37.52,37.41,37.45,19663.0,33.9807,33.9807,33.881,33.9173,19663.0
2022-02-22 15:35:00,37.46,37.47,37.37,37.43,26654.0,33.9263,33.9354,33.8448,33.8991,26654.0
2022-02-22 15:40:00,37.42,37.42,37.26,37.27,35148.0,33.8901,33.8901,33.7452,33.7542,35148.0
2022-02-22 15:45:00,37.27,37.27,37.16,37.19,55056.0,33.7542,33.7542,33.6546,33.6818,55056.0
2022-02-22 15:50:00,37.17,37.18,37.1,37.14,70690.0,33.6637,33.6727,33.6003,33.6365,70690.0
2022-02-22 15:55:00,37.14,37.31,37.13,37.29,129457.0,33.6365,33.7905,33.6274,33.7723,129457.0
2022-02-23 09:30:00,37.4,37.55,37.39,37.45,37566.0,33.872,34.0078,33.8629,33.9173,37566.0
2022-02-23 09:35:00,37.44,37.44,37.33,37.43,21103.0,33.9082,33.9082,33.8086,33.8991,21103.0
2022-02-23 09:40:00,37.43,37.47,37.37,37.42,23745.0,33.8991,33.9354,33.8448,33.8901,23745.0
2022-02-23 09:45:00,37.43,37.68,37.41,37.63,20850.0,33.8991,34.1256,33.881,34.0803,20850.0
2022-02-23 09:50:00,37.62,37.65,37.53,37.59,15286.0,34.0712,34.0984,33.9897,34.044,15286.0
2022-02-23 09:55:00,37.59,37.68,37.58,37.61,17823.0,34.044,34.1256,34.035,34.0622,17823.0
2022-02-23 10:00:00,37.62,37.62,37.52,37.62,25071.0,34.0712,34.0712,33.9807,34.0712,25071.0
2022-02-23 10:05:00,37.6,37.62,37.42,37.43,27552.0,34.0531,34.0712,33.8901,33.8991,27552.0
2022-02-23 10:10:00,37.41,37.45,37.37,37.42,16906.0,33.881,33.9173,33.8448,33.8901,16906.0
2022-02-23 10:15:00,37.43,37.43,37.24,37.26,11690.0,33.8991,33.8991,33.7271,33.7452,11690.0
2022-02-23 10:20:00,37.27,37.3,37.19,37.2,10066.0,33.7542,33.7814,33.6818,33.6908,10066.0
2022-02-23 10:25:00,37.17,37.19,37.09,37.11,7446.0,33.6637,33.6818,33.5912,33.6093,7446.0
2022-02-23 10:30:00,37.11,37.12,37.07,37.1,12417.0,33.6093,33.6184,33.5731,33.6003,12417.0
2022-02-23 10:35:00,37.11,37.23,37.11,37.19,15709.0,33.6093,33.718,33.6093,33.6818,15709.0
2022-02-23 10:40:00,37.19,37.2,37.11,37.12,6813.0,33.6818,33.6908,33.6093,33.6184,6813.0
2022-02-23 10:45:00,37.14,37.22,37.1,37.21,26765.0,33.6365,33.709,33.6003,33.6999,26765.0
2022-02-23 10:50:00,37.21,37.3,37.2,37.24,33059.0,33.6999,33.7814,33.6908,33.7271,33059.0
2022-02-23 10:55:00,37.24,37.25,37.17,37.2,9983.0,33.7271,33.7361,33.6637,33.6908,9983.0
2022-02-23 11:00:00,37.19,37.24,37.09,37.12,12959.0,33.6818,33.7271,33.5912,33.6184,12959.0
2022-02-23 11:05:00,37.13,37.13,37.09,37.1,9276.0,33.6274,33.6274,33.5912,33.6003,9276.0
2022-02-23 11:10:00,37.08,37.15,37.06,37.13,10028.0,33.5822,33.6456,33.564,33.6274,10028.0
2022-02-23 11:15:00,37.12,37.13,37.09,37.12,6095.0,33.6184,33.6274,33.5912,33.6184,6095.0
2022-02-23 11:20:00,37.11,37.17,37.09,37.16,7485.0,33.6093,33.6637,33.5912,33.6546,7485.0
2022-02-23 11:25:00,37.17,37.25,37.12,37.12,47206.0,33.6637,33.7361,33.6184,33.6184,47206.0
2022-02-23 11:30:00,37.13,37.14,37.07,37.08,19827.0,33.6274,33.6365,33.5731,33.5822,19827.0
2022-02-23 11:35:00,37.08,37.11,37.04,37.09,10804.0,33.5822,33.6093,33.5459,33.5912,10804.0
2022-02-23 11:40:00,37.1,37.13,37.06,37.07,22798.0,33.6003,33.6274,33.564,33.5731,22798.0
2022-02-23 11:45:00,37.07,37.14,37.05,37.14,26619.0,33.5731,33.6365,33.555,33.6365,26619.0
2022-02-23 11:50:00,37.15,37.22,37.14,37.18,10768.0,33.6456,33.709,33.6365,33.6727,10768.0
2022-02-23 11:55:00,37.2,37.28,37.2,37.27,8862.0,33.6908,33.7633,33.6908,33.7542,8862.0
2022-02-23 12:00:00,37.26,37.28,37.22,37.23,13677.0,33.7452,33.7633,33.709,33.718,13677.0
2022-02-23 12:05:00,37.24,37.29,37.21,37.27,14121.0,33.7271,33.7723,33.6999,33.7542,14121.0
2022-02-23 12:10:00,37.28,37.31,37.25,37.3,18171.0,33.7633,33.7905,33.7361,33.7814,18171.0
2022-02-23 12:15:00,37.3,37.44,37.3,37.42,20169.0,33.7814,33.9082,33.7814,33.8901,20169.0
2022-02-23 12:20:00,37.42,37.47,37.41,37.47,14363.0,33.8901,33.9354,33.881,33.9354,14363.0
2022-02-23 12:25:00,37.48,37.51,37.44,37.48,18052.0,33.9444,33.9716,33.9082,33.9444,18052.0
2022-02-23 12:30:00,37.48,37.49,37.4,37.4,10108.0,33.9444,33.9535,33.872,33.872,10108.0
2022-02-23 12:35:00,37.41,37.42,37.39,37.4,8946.0,33.881,33.8901,33.8629,33.872,8946.0
2022-02-23 12:40:00,37.39,37.4,37.38,37.4,5958.0,33.8629,33.872,33.8539,33.872,5958.0
2022-02-23 12:45:00,37.4,37.42,37.37,37.37,17059.0,33.872,33.8901,33.8448,33.8448,17059.0
2022-02-23 12:50:00,37.37,37.37,37.29,37.3,10947.0,33.8448,33.8448,33.7723,33.7814,10947.0
2022-02-23 12:55:00,37.3,37.38,37.3,37.38,14432.0,33.7814,33.8539,33.7814,33.8539,14432.0
2022-02-23 13:00:00,37.38,37.38,37.31,37.36,9482.0,33.8539,33.8539,33.7905,33.8357,9482.0
2022-02-23 13:05:00,37.35,37.37,37.3,37.32,9556.0,33.8267,33.8448,33.7814,33.7995,9556.0
2022-02-23 13:10:00,37.32,37.34,37.24,37.27,18791.0,33.7995,33.8176,33.7271,33.7542,18791.0
2022-02-23 13:15:00,37.27,37.39,37.27,37.39,19353.0,33.7542,33.8629,33.7542,33.8629,19353.0
2022-02-23 13:20:00,37.38,37.39,37.28,37.33,7130.0,33.8539,33.8629,33.7633,33.8086,7130.0
2022-02-23 13:25:00,37.35,37.36,37.3,37.3,13600.0,33.8267,33.8357,33.7814,33.7814,13600.0
2022-02-23 13:30:00,37.32,37.32,37.22,37.23,8790.0,33.7995,33.7995,33.709,33.718,8790.0
2022-02-23 13:35:00,37.22,37.28,37.22,37.28,11902.0,33.709,33.7633,33.709,33.7633,11902.0
2022-02-23 13:40:00,37.28,37.32,37.26,37.32,10818.0,33.7633,33.7995,33.7452,33.7995,10818.0
2022-02-23 13:45:00,37.31,37.42,37.3,37.41,7866.0,33.7905,33.8901,33.7814,33.881,7866.0
2022-02-23 13:50:00,37.4,37.4,37.3,37.32,8123.0,33.872,33.872,33.7814,33.7995,8123.0
2022-02-23 13:55:00,37.33,37.36,37.28,37.35,10942.0,33.8086,33.8357,33.7633,33.8267,10942.0
2022-02-23 14:00:00,37.34,37.38,37.2,37.2,7941.0,33.8176,33.8539,33.6908,33.6908,7941.0
2022-02-23 14:05:00,37.21,37.29,37.2,37.26,12426.0,33.6999,33.7723,33.6908,33.7452,12426.0
2022-02-23 14:10:00,37.28,37.31,37.2,37.2,8911.0,33.7633,33.7905,33.6908,33.6908,8911.0
2022-02-23 14:15:00,37.2,37.23,37.16,37.21,9515.0,33.6908,33.718,33.6546,33.6999,9515.0
2022-02-23 14:20:00,37.21,37.24,37.09,37.09,8745.0,33.6999,33.7271,33.5912,33.5912,8745.0
2022-02-23 14:25:00,37.12,37.14,37.09,37.09,10631.0,33.6184,33.6365,33.5912,33.5912,10631.0
2022-02-23 14:30:00,37.12,37.13,37.1,37.11,9249.0,33.6184,33.6274,33.6003,33.6093,9249.0
2022-02-23 14:35:00,37.11,37.12,37.09,37.09,10517.0,33.6093,33.6184,33.5912,33.5912,10517.0
2022-02-23 14:40:00,37.09,37.09,36.97,36.99,16118.0,33.5912,33.5912,33.4825,33.5006,16118.0
2022-02-23 14:45:00,36.99,37.06,36.99,37.0,18084.0,33.5006,33.564,33.5006,33.5097,18084.0
2022-02-23 14:50:00,37.0,37.03,36.92,36.96,21120.0,33.5097,33.5369,33.4373,33.4735,21120.0
2022-02-23 14:55:00,36.96,37.06,36.96,37.01,13472.0,33.4735,33.564,33.4735,33.5188,13472.0
2022-02-23 15:00:00,37.02,37.03,36.92,36.93,12660.0,33.5278,33.5369,33.4373,33.4463,12660.0
2022-02-23 15:05:00,36.94,36.96,36.88,36.91,13747.0,33.4554,33.4735,33.401,33.4282,13747.0
2022-02-23 15:10:00,36.91,36.94,36.86,36.94,18030.0,33.4282,33.4554,33.3829,33.4554,18030.0
2022-02-23 15:15:00,36.93,36.99,36.92,36.93,16603.0,33.4463,33.5006,33.4373,33.4463,16603.0
2022-02-23 15:20:00,36.95,36.98,36.92,36.97,14759.0,33.4644,33.4916,33.4373,33.4825,14759.0
2022-02-23 15:25:00,36.96,37.04,36.94,37.04,17759.0,33.4735,33.5459,33.4554,33.5459,17759.0
2022-02-23 15:30:00,37.04,37.04,36.85,36.9,47733.0,33.5459,33.5459,33.3739,33.4191,47733.0
2022-02-23 15:35:00,36.91,36.93,36.86,36.87,31872.0,33.4282,33.4463,33.3829,33.392,31872.0
2022-02-23 15:40:00,36.86,36.91,36.78,36.8,48202.0,33.3829,33.4282,33.3105,33.3286,48202.0
2022-02-23 15:45:00,36.8,36.83,36.75,36.76,57789.0,33.3286,33.3557,33.2833,33.2923,57789.0
2022-02-23 15:50:00,36.75,36.82,36.7,36.75,104108.0,33.2833,33.3467,33.238,33.2833,104108.0
2022-02-23 15:55:00,36.75,36.88,36.72,36.87,152986.0,33.2833,33.401,33.2561,33.392,152986.0
2022-02-24 09:30:00,37.21,37.5,36.65,36.72,138580.0,33.6999,33.9625,33.1927,33.2561,138580.0
2022-02-24 09:35:00,36.83,37.33,36.73,37.33,46206.0,33.3557,33.8086,33.2652,33.8086,46206.0
2022-02-24 09:40:00,37.25,37.58,37.15,37.44,58518.0,33.7361,34.035,33.6456,33.9082,58518.0
2022-02-24 09:45:00,37.45,37.87,37.36,37.52,76012.0,33.9173,34.2976,33.8357,33.9807,76012.0
2022-02-24 09:50:00,37.59,38.08,37.53,37.96,44817.0,34.044,34.4878,33.9897,34.3791,44817.0
2022-02-24 09:55:00,37.84,37.98,37.53,37.61,148949.0,34.2705,34.3973,33.9897,34.0622,148949.0
2022-02-24 10:00:00,37.58,37.67,37.23,37.34,61293.0,34.035,34.1165,33.718,33.8176,61293.0
2022-02-24 10:05:00,37.28,37.3,37.13,37.18,28961.0,33.7633,33.7814,33.6274,33.6727,28961.0
2022-02-24 10:10:00,37.17,37.4,37.05,37.38,45164.0,33.6637,33.872,33.555,33.8539,45164.0
2022-02-24 10:15:00,37.38,37.6,37.3,37.57,10503.0,33.8539,34.0531,33.7814,34.0259,10503.0
2022-02-24 10:20:00,37.57,37.6,37.42,37.45,21970.0,34.0259,34.0531,33.8901,33.9173,21970.0
2022-02-24 10:25:00,37.42,37.52,37.39,37.51,15826.0,33.8901,33.9807,33.8629,33.9716,15826.0
2022-02-24 10:30:00,37.55,37.59,37.4,37.47,39393.0,34.0078,34.044,33.872,33.9354,39393.0
2022-02-24 10:35:00,37.44,37.56,37.34,37.54,22978.0,33.9082,34.0169,33.8176,33.9988,22978.0
2022-02-24 10:40:00,37.51,37.66,37.4,37.57,21738.0,33.9716,34.1074,33.872,34.0259,21738.0
2022-02-24 10:45:00,37.52,37.71,37.49,37.7,15571.0,33.9807,34.1527,33.9535,34.1437,15571.0
2022-02-24 10:50:00,37.68,37.68,37.48,37.58,14490.0,34.1256,34.1256,33.9444,34.035,14490.0
2022-02-24 10:55:00,37.54,37.57,37.44,37.45,18127.0,33.9988,34.0259,33.9082,33.9173,18127.0
2022-02-24 11:00:00,37.44,37.56,37.39,37.54,21876.0,33.9082,34.0169,33.8629,33.9988,21876.0
2022-02-24 11:05:00,37.54,37.62,37.44,37.6,14605.0,33.9988,34.0712,33.9082,34.0531,14605.0
2022-02-24 11:10:00,37.58,37.72,37.54,37.71,16045.0,34.035,34.1618,33.9988,34.1527,16045.0
2022-02-24 11:15:00,37.71,37.77,37.68,37.72,26040.0,34.1527,34.2071,34.1256,34.1618,26040.0
2022-02-24 11:20:00,37.7,37.72,37.47,37.47,27153.0,34.1437,34.1618,33.9354,33.9354,27153.0
2022-02-24 11:25:00,37.42,37.5,37.31,37.4,31950.0,33.8901,33.9625,33.7905,33.872,31950.0
2022-02-24 11:30:00,37.4,37.57,37.37,37.37,36416.0,33.872,34.0259,33.8448,33.8448,36416.0
2022-02-24 11:35:00,37.37,37.43,37.3,37.36,19939.0,33.8448,33.8991,33.7814,33.8357,19939.0
2022-02-24 11:40:00,37.41,37.42,37.26,37.28,19536.0,33.881,33.8901,33.7452,33.7633,19536.0
2022-02-24 11:45:00,37.29,37.31,37.21,37.24,44972.0,33.7723,33.7905,33.6999,33.7271,44972.0
2022-02-24 11:50:00,37.25,37.34,37.24,37.31,35050.0,33.7361,33.8176,33.7271,33.7905,35050.0
2022-02-24 11:55:00,37.29,37.32,37.25,37.27,15972.0,33.7723,33.7995,33.7361,33.7542,15972.0
2022-02-24 12:00:00,37.26,37.51,37.26,37.49,26074.0,33.7452,33.9716,33.7452,33.9535,26074.0
2022-02-24 12:05:00,37.48,37.54,37.42,37.42,11698.0,33.9444,33.9988,33.8901,33.8901,11698.0
2022-02-24 12:10:00,37.42,37.47,37.29,37.3,16524.0,33.8901,33.9354,33.7723,33.7814,16524.0
2022-02-24 12:15:00,37.29,37.33,37.24,37.32,17683.0,33.7723,33.8086,33.7271,33.7995,17683.0
2022-02-24 12:20:00,37.3,37.31,37.17,37.19,4897.0,33.7814,33.7905,33.6637,33.6818,4897.0
2022-02-24 12:25:00,37.21,37.23,37.15,37.18,14535.0,33.6999,33.718,33.6456,33.6727,14535.0
2022-02-24 12:30:00,37.2,37.24,37.02,37.02,8333.0,33.6908,33.7271,33.5278,33.5278,8333.0
2022-02-24 12:35:00,37.04,37.09,37.0,37.08,10969.0,33.5459,33.5912,33.5097,33.5822,10969.0
2022-02-24 12:40:00,37.1,37.15,37.01,37.01,17806.0,33.6003,33.6456,33.5188,33.5188,17806.0
2022-02-24 12:45:00,37.0,37.17,37.0,37.13,13184.0,33.5097,33.6637,33.5097,33.6274,13184.0
2022-02-24 12:50:00,37.14,37.24,37.13,37.21,37112.0,33.6365,33.7271,33.6274,33.6999,37112.0
2022-02-24 12:55:00,37.21,37.32,37.19,37.22,13328.0,33.6999,33.7995,33.6818,33.709,13328.0
2022-02-24 13:00:00,37.22,37.22,37.14,37.18,13171.0,33.709,33.709,33.6365,33.6727,13171.0
2022-02-24 13:05:00,37.18,37.39,37.18,37.38,27658.0,33.6727,33.8629,33.6727,33.8539,27658.0
2022-02-24 13:10:00,37.38,37.52,37.35,37.48,15372.0,33.8539,33.9807,33.8267,33.9444,15372.0
2022-02-24 13:15:00,37.5,37.51,37.4,37.4,13353.0,33.9625,33.9716,33.872,33.872,13353.0
2022-02-24 13:20:00,37.39,37.42,37.27,37.28,13678.0,33.8629,33.8901,33.7542,33.7633,13678.0
2022-02-24 13:25:00,37.29,37.3,37.21,37.22,12814.0,33.7723,33.7814,33.6999,33.709,12814.0
2022-02-24 13:30:00,37.22,37.33,37.2,37.22,16194.0,33.709,33.8086,33.6908,33.709,16194.0
2022-02-24 13:35:00,37.21,37.37,37.21,37.37,17377.0,33.6999,33.8448,33.6999,33.8448,17377.0
2022-02-24 13:40:00,37.37,37.5,37.37,37.44,18137.0,33.8448,33.9625,33.8448,33.9082,18137.0
2022-02-24 13:45:00,37.39,37.65,37.38,37.64,22019.0,33.8629,34.0984,33.8539,34.0893,22019.0
2022-02-24 13:50:00,37.62,37.67,37.58,37.61,12039.0,34.0712,34.1165,34.035,34.0622,12039.0
2022-02-24 13:55:00,37.62,37.64,37.5,37.5,11692.0,34.0712,34.0893,33.9625,33.9625,11692.0
2022-02-24 14:00:00,37.52,37.57,37.49,37.56,17829.0,33.9807,34.0259,33.9535,34.0169,17829.0
2022-02-24 14:05:00,37.55,37.63,37.5,37.5,10424.0,34.0078,34.0803,33.9625,33.9625,10424.0
2022-02-24 14:10:00,37.5,37.62,37.5,37.59,11575.0,33.9625,34.0712,33.9625,34.044,11575.0
2022-02-24 14:15:00,37.63,37.69,37.55,37.67,13063.0,34.0803,34.1346,34.0078,34.1165,13063.0
2022-02-24 14:20:00,37.71,37.75,37.67,37.67,18352.0,34.1527,34.189,34.1165,34.1165,18352.0
2022-02-24 14:25:00,37.66,37.76,37.66,37.76,29683.0,34.1074,34.198,34.1074,34.198,29683.0
2022-02-24 14:30:00,37.77,37.9,37.77,37.89,54308.0,34.2071,34.3248,34.2071,34.3157,54308.0
2022-02-24 14:35:00,37.9,37.98,37.88,37.97,46318.0,34.3248,34.3973,34.3067,34.3882,46318.0
2022-02-24 14:40:00,37.98,37.98,37.85,37.92,42862.0,34.3973,34.3973,34.2795,34.3429,42862.0
2022-02-24 14:45:00,37.91,37.96,37.88,37.96,22250.0,34.3339,34.3791,34.3067,34.3791,22250.0
2022-02-24 14:50:00,37.97,38.0,37.92,37.98,20531.0,34.3882,34.4154,34.3429,34.3973,20531.0
2022-02-24 14:55:00,37.98,37.99,37.92,37.95,40602.0,34.3973,34.4063,34.3429,34.3701,40602.0
2022-02-24 15:00:00,37.95,38.0,37.9,38.0,34873.0,34.3701,34.4154,34.3248,34.4154,34873.0
2022-02-24 15:05:00,38.0,38.06,37.97,37.98,40921.0,34.4154,34.4697,34.3882,34.3973,40921.0
2022-02-24 15:10:00,37.98,38.03,37.92,37.95,42783.0,34.3973,34.4425,34.3429,34.3701,42783.0
2022-02-24 15:15:00,37.95,38.02,37.92,38.01,24986.0,34.3701,34.4335,34.3429,34.4244,24986.0
2022-02-24 15:20:00,37.99,38.0,37.92,37.97,36089.0,34.4063,34.4154,34.3429,34.3882,36089.0
2022-02-24 15:25:00,37.98,38.0,37.88,37.9,17305.0,34.3973,34.4154,34.3067,34.3248,17305.0
2022-02-24 15:30:00,37.9,38.06,37.89,38.06,31280.0,34.3248,34.4697,34.3157,34.4697,31280.0
2022-02-24 15:35:00,38.05,38.08,38.0,38.08,31929.0,34.4607,34.4878,34.4154,34.4878,31929.0
2022-02-24 15:40:00,38.08,38.1,38.01,38.03,50730.0,34.4878,34.5059,34.4244,34.4425,50730.0
2022-02-24 15:45:00,38.02,38.14,37.98,38.02,79937.0,34.4335,34.5422,34.3973,34.4335,79937.0
2022-02-24 15:50:00,38.03,38.16,38.02,38.12,140364.0,34.4425,34.5603,34.4335,34.5241,140364.0
2022-02-24 15:55:00,38.14,38.22,38.06,38.18,219281.0,34.5422,34.6146,34.4697,34.5784,219281.0
2022-02-25 09:30:00,38.43,38.81,38.2,38.75,50576.0,34.8048,35.149,34.5965,35.0946,50576.0
2022-02-25 09:35:00,38.71,38.71,38.2,38.28,16946.0,35.0584,35.0584,34.5965,34.669,16946.0
2022-02-25 09:40:00,38.31,38.39,38.17,38.18,18066.0,34.6961,34.7686,34.5693,34.5784,18066.0
2022-02-25 09:45:00,38.21,38.29,38.04,38.11,21896.0,34.6056,34.678,34.4516,34.515,21896.0
2022-02-25 09:50:00,38.1,38.13,37.94,37.97,8780.0,34.5059,34.5331,34.361,34.3882,8780.0
2022-02-25 09:55:00,37.97,38.0,37.7,37.73,14018.0,34.3882,34.4154,34.1437,34.1708,14018.0
2022-02-25 10:00:00,37.73,37.84,37.73,37.8,12657.0,34.1708,34.2705,34.1708,34.2342,12657.0
2022-02-25 10:05:00,37.78,37.79,37.58,37.6,17084.0,34.2161,34.2252,34.035,34.0531,17084.0
2022-02-25 10:10:00,37.57,37.6,37.48,37.55,20636.0,34.0259,34.0531,33.9444,34.0078,20636.0
2022-02-25 10:15:00,37.5,37.51,37.31,37.43,28380.0,33.9625,33.9716,33.7905,33.8991,28380.0
2022-02-25 10:20:00,37.44,37.56,37.39,37.48,105464.0,33.9082,34.0169,33.8629,33.9444,105464.0
2022-02-25 10:25:00,37.48,37.68,37.43,37.66,17554.0,33.9444,34.1256,33.8991,34.1074,17554.0
2022-02-25 10:30:00,37.64,37.72,37.53,37.53,24518.0,34.0893,34.1618,33.9897,33.9897,24518.0
2022-02-25 10:35:00,37.54,37.57,37.48,37.56,22577.0,33.9988,34.0259,33.9444,34.0169,22577.0
2022-02-25 10:40:00,37.56,37.69,37.56,37.63,15032.0,34.0169,34.1346,34.0169,34.0803,15032.0
2022-02-25 10:45:00,37.64,37.73,37.59,37.73,16379.0,34.0893,34.1708,34.044,34.1708,16379.0
2022-02-25 10:50:00,37.74,37.88,37.72,37.86,16191.0,34.1799,34.3067,34.1618,34.2886,16191.0
2022-02-25 10:55:00,37.84,37.87,37.73,37.8,40099.0,34.2705,34.2976,34.1708,34.2342,40099.0
2022-02-25 11:00:00,37.81,37.94,37.74,37.94,10618.0,34.2433,34.361,34.1799,34.361,10618.0
2022-02-25 11:05:00,37.94,37.96,37.84,37.84,10300.0,34.361,34.3791,34.2705,34.2705,10300.0
2022-02-25 11:10:00,37.84,37.95,37.84,37.92,13845.0,34.2705,34.3701,34.2705,34.3429,13845.0
2022-02-25 11:15:00,37.92,37.95,37.89,37.95,15441.0,34.3429,34.3701,34.3157,34.3701,15441.0
2022-02-25 11:20:00,37.97,38.03,37.96,37.97,10163.0,34.3882,34.4425,34.3791,34.3882,10163.0
2022-02-25 11:25:00,37.97,37.99,37.91,37.93,12377.0,34.3882,34.4063,34.3339,34.352,12377.0
2022-02-25 11:30:00,37.91,37.93,37.89,37.93,11276.0,34.3339,34.352,34.3157,34.352,11276.0
2022-02-25 11:35:00,37.92,37.92,37.88,37.89,4426.0,34.3429,34.3429,34.3067,34.3157,4426.0
2022-02-25 11:40:00,37.9,37.93,37.83,37.83,13978.0,34.3248,34.352,34.2614,34.2614,13978.0
2022-02-25 11:45:00,37.83,37.94,37.82,37.91,8636.0,34.2614,34.361,34.2524,34.3339,8636.0
2022-02-25 11:50:00,37.9,38.03,37.9,38.02,11469.0,34.3248,34.4425,34.3248,34.4335,11469.0
2022-02-25 11:55:00,38.02,38.08,38.02,38.05,6556.0,34.4335,34.4878,34.4335,34.4607,6556.0
2022-02-25 12:00:00,38.06,38.07,37.97,37.97,20304.0,34.4697,34.4788,34.3882,34.3882,20304.0
2022-02-25 12:05:00,37.96,37.96,37.85,37.85,18649.0,34.3791,34.3791,34.2795,34.2795,18649.0
2022-02-25 12:10:00,37.85,37.89,37.82,37.83,21762.0,34.2795,34.3157,34.2524,34.2614,21762.0
2022-02-25 12:15:00,37.82,37.91,37.82,37.89,18547.0,34.2524,34.3339,34.2524,34.3157,18547.0
2022-02-25 12:20:00,37.9,37.94,37.87,37.91,14458.0,34.3248,34.361,34.2976,34.3339,14458.0
2022-02-25 12:25:00,37.91,38.04,37.91,38.04,13456.0,34.3339,34.4516,34.3339,34.4516,13456.0
2022-02-25 12:30:00,38.05,38.07,38.02,38.06,12463.0,34.4607,34.4788,34.4335,34.4697,12463.0
2022-02-25 12:35:00,38.06,38.07,38.03,38.07,13736.0,34.4697,34.4788,34.4425,34.4788,13736.0
2022-02-25 12:40:00,38.08,38.13,38.08,38.13,11470.0,34.4878,34.5331,34.4878,34.5331,11470.0
2022-02-25 12:45:00,38.13,38.14,38.04,38.07,17702.0,34.5331,34.5422,34.4516,34.4788,17702.0
2022-02-25 12:50:00,38.05,38.05,37.97,37.98,45155.0,34.4607,34.4607,34.3882,34.3973,45155.0
2022-02-25 12:55:00,38.0,38.01,37.96,38.0,14151.0,34.4154,34.4244,34.3791,34.4154,14151.0
2022-02-25 13:00:00,38.01,38.05,37.99,38.02,14888.0,34.4244,34.4607,34.4063,34.4335,14888.0
2022-02-25 13:05:00,38.01,38.01,37.87,37.88,36363.0,34.4244,34.4244,34.2976,34.3067,36363.0
2022-02-25 13:10:00,37.86,37.87,37.77,37.78,16430.0,34.2886,34.2976,34.2071,34.2161,16430.0
2022-02-25 13:15:00,37.78,37.83,37.72,37.83,20216.0,34.2161,34.2614,34.1618,34.2614,20216.0
2022-02-25 13:20:00,37.82,37.84,37.78,37.82,22220.0,34.2524,34.2705,34.2161,34.2524,22220.0
2022-02-25 13:25:00,37.82,37.91,37.82,37.91,12066.0,34.2524,34.3339,34.2524,34.3339,12066.0
2022-02-25 13:30:00,37.88,37.91,37.87,37.87,10356.0,34.3067,34.3339,34.2976,34.2976,10356.0
2022-02-25 13:35:00,37.86,37.86,37.8,37.82,14046.0,34.2886,34.2886,34.2342,34.2524,14046.0
2022-02-25 13:40:00,37.83,37.92,37.82,37.9,20295.0,34.2614,34.3429,34.2524,34.3248,20295.0
2022-02-25 13:45:00,37.91,37.93,37.86,37.9,29463.0,34.3339,34.352,34.2886,34.3248,29463.0
2022-02-25 13:50:00,37.92,37.97,37.91,37.94,14393.0,34.3429,34.3882,34.3339,34.361,14393.0
2022-02-25 13:55:00,37.92,37.94,37.84,37.84,27879.0,34.3429,34.361,34.2705,34.2705,27879.0
2022-02-25 14:00:00,37.84,37.92,37.78,37.92,17189.0,34.2705,34.3429,34.2161,34.3429,17189.0
2022-02-25 14:05:00,37.9,37.99,37.89,37.99,25813.0,34.3248,34.4063,34.3157,34.4063,25813.0
2022-02-25 14:10:00,37.99,38.02,37.96,37.97,15744.0,34.4063,34.4335,34.3791,34.3882,15744.0
2022-02-25 14:15:00,37.98,37.99,37.89,37.89,17161.0,34.3973,34.4063,34.3157,34.3157,17161.0
2022-02-25 14:20:00,37.88,37.96,37.86,37.95,14728.0,34.3067,34.3791,34.2886,34.3701,14728.0
2022-02-25 14:25:00,37.93,38.02,37.93,37.99,29058.0,34.352,34.4335,34.352,34.4063,29058.0
2022-02-25 14:30:00,37.99,38.04,37.88,37.89,17867.0,34.4063,34.4516,34.3067,34.3157,17867.0
2022-02-25 14:35:00,37.9,37.94,37.87,37.88,8869.0,34.3248,34.361,34.2976,34.3067,8869.0
2022-02-25 14:40:00,37.88,37.93,37.88,37.93,18204.0,34.3067,34.352,34.3067,34.352,18204.0
2022-02-25 14:45:00,37.92,37.98,37.9,37.93,18291.0,34.3429,34.3973,34.3248,34.352,18291.0
2022-02-25 14:50:00,37.92,37.92,37.8,37.83,35654.0,34.3429,34.3429,34.2342,34.2614,35654.0
2022-02-25 14:55:00,37.83,37.93,37.82,37.87,28459.0,34.2614,34.352,34.2524,34.2976,28459.0
2022-02-25 15:00:00,37.87,37.88,37.8,37.85,18492.0,34.2976,34.3067,34.2342,34.2795,18492.0
2022-02-25 15:05:00,37.85,37.88,37.84,37.87,17672.0,34.2795,34.3067,34.2705,34.2976,17672.0
2022-02-25 15:10:00,37.87,37.89,37.81,37.89,18464.0,34.2976,34.3157,34.2433,34.3157,18464.0
2022-02-25 15:15:00,37.89,37.93,37.86,37.9,20244.0,34.3157,34.352,34.2886,34.3248,20244.0
2022-02-25 15:20:00,37.89,37.93,37.89,37.91,17685.0,34.3157,34.352,34.3157,34.3339,17685.0
2022-02-25 15:25:00,37.91,37.94,37.85,37.86,23465.0,34.3339,34.361,34.2795,34.2886,23465.0
2022-02-25 15:30:00,37.86,37.91,37.8,37.81,28822.0,34.2886,34.3339,34.2342,34.2433,28822.0
2022-02-25 15:35:00,37.8,37.86,37.76,37.86,40471.0,34.2342,34.2886,34.198,34.2886,40471.0
2022-02-25 15:40:00,37.86,37.9,37.84,37.85,33128.0,34.2886,34.3248,34.2705,34.2795,33128.0
2022-02-25 15:45:00,37.84,37.92,37.82,37.89,45736.0,34.2705,34.3429,34.2524,34.3157,45736.0
2022-02-25 15:50:00,37.92,38.0,37.86,37.97,53023.0,34.3429,34.4154,34.2886,34.3882,53023.0
2022-02-25 15:55:00,37.97,38.0,37.92,37.98,141438.0,34.3882,34.4154,34.3429,34.3973,141438.0
2022-02-28 09:30:00,37.71,37.77,37.27,37.27,80496.0,34.1527,34.2071,33.7542,33.7542,80496.0
2022-02-28 09:35:00,37.35,37.53,37.29,37.45,16566.0,33.8267,33.9897,33.7723,33.9173,16566.0
2022-02-28 09:40:00,37.4,37.41,37.08,37.08,19516.0,33.872,33.881,33.5822,33.5822,19516.0
2022-02-28 09:45:00,37.11,37.24,37.08,37.15,48088.0,33.6093,33.7271,33.5822,33.6456,48088.0
2022-02-28 09:50:00,37.16,37.19,37.0,37.15,28892.0,33.6546,33.6818,33.5097,33.6456,28892.0
2022-02-28 09:55:00,37.16,37.27,37.13,37.27,12279.0,33.6546,33.7542,33.6274,33.7542,12279.0
2022-02-28 10:00:00,37.29,37.38,37.24,37.29,38668.0,33.7723,33.8539,33.7271,33.7723,38668.0
2022-02-28 10:05:00,37.27,37.31,37.22,37.31,31199.0,33.7542,33.7905,33.709,33.7905,31199.0
2022-02-28 10:10:00,37.31,37.39,37.3,37.36,11515.0,33.7905,33.8629,33.7814,33.8357,11515.0
2022-02-28 10:15:00,37.37,37.46,37.37,37.42,20329.0,33.8448,33.9263,33.8448,33.8901,20329.0
2022-02-28 10:20:00,37.45,37.72,37.43,37.67,41970.0,33.9173,34.1618,33.8991,34.1165,41970.0
2022-02-28 10:25:00,37.66,37.69,37.59,37.61,11371.0,34.1074,34.1346,34.044,34.0622,11371.0
2022-02-28 10:30:00,37.59,37.74,37.58,37.69,13954.0,34.044,34.1799,34.035,34.1346,13954.0
2022-02-28 10:35:00,37.66,37.84,37.65,37.78,16444.0,34.1074,34.2705,34.0984,34.2161,16444.0
2022-02-28 10:40:00,37.8,37.87,37.76,37.85,9670.0,34.2342,34.2976,34.198,34.2795,9670.0
2022-02-28 10:45:00,37.86,37.87,37.82,37.84,8096.0,34.2886,34.2976,34.2524,34.2705,8096.0
2022-02-28 10:50:00,37.84,37.85,37.77,37.85,9492.0,34.2705,34.2795,34.2071,34.2795,9492.0
2022-02-28 10:55:00,37.86,37.93,37.86,37.93,10328.0,34.2886,34.352,34.2886,34.352,10328.0
2022-02-28 11:00:00,37.92,38.01,37.88,37.98,9439.0,34.3429,34.4244,34.3067,34.3973,9439.0
2022-02-28 11:05:00,37.98,38.01,37.93,38.01,8001.0,34.3973,34.4244,34.352,34.4244,8001.0
2022-02-28 11:10:00,38.01,38.1,37.97,37.97,13306.0,34.4244,34.5059,34.3882,34.3882,13306.0
2022-02-28 11:15:00,37.97,38.03,37.93,37.98,17312.0,34.3882,34.4425,34.352,34.3973,17312.0
2022-02-28 11:20:00,37.99,38.11,37.98,38.08,7613.0,34.4063,34.515,34.3973,34.4878,7613.0
2022-02-28 11:25:00,38.09,38.17,38.09,38.13,8531.0,34.4969,34.5693,34.4969,34.5331,8531.0
2022-02-28 11:30:00,38.13,38.15,38.08,38.1,18665.0,34.5331,34.5512,34.4878,34.5059,18665.0
2022-02-28 11:35:00,38.1,38.1,38.02,38.04,7660.0,34.5059,34.5059,34.4335,34.4516,7660.0
2022-02-28 11:40:00,38.04,38.05,38.0,38.03,6257.0,34.4516,34.4607,34.4154,34.4425,6257.0
2022-02-28 11:45:00,38.03,38.04,37.93,37.96,15926.0,34.4425,34.4516,34.352,34.3791,15926.0
2022-02-28 11:50:00,37.96,38.01,37.92,37.98,6815.0,34.3791,34.4244,34.3429,34.3973,6815.0
2022-02-28 11:55:00,37.99,38.09,37.99,38.07,10156.0,34.4063,34.4969,34.4063,34.4788,10156.0
2022-02-28 12:00:00,38.07,38.12,38.07,38.1,7801.0,34.4788,34.5241,34.4788,34.5059,7801.0
2022-02-28 12:05:00,38.11,38.11,38.0,38.0,7513.0,34.515,34.515,34.4154,34.4154,7513.0
2022-02-28 12:10:00,38.0,38.0,37.89,37.9,5783.0,34.4154,34.4154,34.3157,34.3248,5783.0
2022-02-28 12:15:00,37.9,37.94,37.87,37.93,8348.0,34.3248,34.361,34.2976,34.352,8348.0
2022-02-28 12:20:00,37.94,37.95,37.89,37.94,12374.0,34.361,34.3701,34.3157,34.361,12374.0
2022-02-28 12:25:00,37.95,37.97,37.93,37.94,5994.0,34.3701,34.3882,34.352,34.361,5994.0
2022-02-28 12:30:00,37.93,37.93,37.84,37.85,11181.0,34.352,34.352,34.2705,34.2795,11181.0
2022-02-28 12:35:00,37.87,37.87,37.76,37.76,11411.0,34.2976,34.2976,34.198,34.198,11411.0
2022-02-28 12:40:00,37.77,37.8,37.75,37.78,21069.0,34.2071,34.2342,34.189,34.2161,21069.0
2022-02-28 12:45:00,37.77,37.8,37.76,37.8,9535.0,34.2071,34.2342,34.198,34.2342,9535.0
2022-02-28 12:50:00,37.8,37.81,37.72,37.75,5419.0,34.2342,34.2433,34.1618,34.189,5419.0
2022-02-28 12:55:00,37.76,37.82,37.74,37.79,10179.0,34.198,34.2524,34.1799,34.2252,10179.0
2022-02-28 13:00:00,37.79,37.85,37.78,37.83,8085.0,34.2252,34.2795,34.2161,34.2614,8085.0
2022-02-28 13:05:00,37.84,37.92,37.83,37.89,10847.0,34.2705,34.3429,34.2614,34.3157,10847.0
2022-02-28 13:10:00,37.88,37.92,37.87,37.89,6304.0,34.3067,34.3429,34.2976,34.3157,6304.0
2022-02-28 13:15:00,37.88,37.88,37.73,37.76,13429.0,34.3067,34.3067,34.1708,34.198,13429.0
2022-02-28 13:20:00,37.76,37.78,37.74,37.78,7341.0,34.198,34.2161,34.1799,34.2161,7341.0
2022-02-28 13:25:00,37.77,37.84,37.76,37.82,12983.0,34.2071,34.2705,34.198,34.2524,12983.0
2022-02-28 13:30:00,37.79,37.82,37.75,37.75,7659.0,34.2252,34.2524,34.189,34.189,7659.0
2022-02-28 13:35:00,37.75,37.75,37.67,37.68,8586.0,34.189,34.189,34.1165,34.1256,8586.0
2022-02-28 13:40:00,37.68,37.76,37.67,37.72,11787.0,34.1256,34.198,34.1165,34.1618,11787.0
2022-02-28 13:45:00,37.71,37.71,37.6,37.63,14892.0,34.1527,34.1527,34.0531,34.0803,14892.0
2022-02-28 13:50:00,37.64,37.71,37.63,37.66,26501.0,34.0893,34.1527,34.0803,34.1074,26501.0
2022-02-28 13:55:00,37.65,37.66,37.58,37.6,15203.0,34.0984,34.1074,34.035,34.0531,15203.0
2022-02-28 14:00:00,37.6,37.63,37.49,37.49,15873.0,34.0531,34.0803,33.9535,33.9535,15873.0
2022-02-28 14:05:00,37.48,37.49,37.41,37.42,19202.0,33.9444,33.9535,33.881,33.8901,19202.0
2022-02-28 14:10:00,37.41,37.44,37.38,37.41,11927.0,33.881,33.9082,33.8539,33.881,11927.0
2022-02-28 14:15:00,37.41,37.5,37.41,37.5,16424.0,33.881,33.9625,33.881,33.9625,16424.0
2022-02-28 14:20:00,37.51,37.54,37.47,37.49,11351.0,33.9716,33.9988,33.9354,33.9535,11351.0
2022-02-28 14:25:00,37.49,37.57,37.49,37.56,13053.0,33.9535,34.0259,33.9535,34.0169,13053.0
2022-02-28 14:30:00,37.56,37.59,37.52,37.58,16879.0,34.0169,34.044,33.9807,34.035,16879.0
2022-02-28 14:35:00,37.58,37.63,37.57,37.57,18672.0,34.035,34.0803,34.0259,34.0259,18672.0
2022-02-28 14:40:00,37.58,37.69,37.56,37.67,11085.0,34.035,34.1346,34.0169,34.1165,11085.0
2022-02-28 14:45:00,37.69,37.7,37.61,37.64,14182.0,34.1346,34.1437,34.0622,34.0893,14182.0
2022-02-28 14:50:00,37.66,37.72,37.63,37.71,12258.0,34.1074,34.1618,34.0803,34.1527,12258.0
2022-02-28 14:55:00,37.71,37.78,37.7,37.72,15752.0,34.1527,34.2161,34.1437,34.1618,15752.0
2022-02-28 15:00:00,37.7,37.75,37.69,37.72,12181.0,34.1437,34.189,34.1346,34.1618,12181.0
2022-02-28 15:05:00,37.71,37.75,37.63,37.74,12449.0,34.1527,34.189,34.0803,34.1799,12449.0
2022-02-28 15:10:00,37.73,37.74,37.65,37.69,13877.0,34.1708,34.1799,34.0984,34.1346,13877.0
2022-02-28 15:15:00,37.7,37.76,37.69,37.73,19720.0,34.1437,34.198,34.1346,34.1708,19720.0
2022-02-28 15:20:00,37.74,37.78,37.74,37.75,22709.0,34.1799,34.2161,34.1799,34.189,22709.0
2022-02-28 15:25:00,37.76,37.77,37.71,37.72,18384.0,34.198,34.2071,34.1527,34.1618,18384.0
2022-02-28 15:30:00,37.71,37.71,37.6,37.62,17107.0,34.1527,34.1527,34.0531,34.0712,17107.0
2022-02-28 15:35:00,37.61,37.63,37.57,37.62,23159.0,34.0622,34.0803,34.0259,34.0712,23159.0
2022-02-28 15:40:00,37.63,37.78,37.63,37.78,30905.0,34.0803,34.2161,34.0803,34.2161,30905.0
2022-02-28 15:45:00,37.78,37.86,37.78,37.81,42330.0,34.2161,34.2886,34.2161,34.2433,42330.0
2022-02-28 15:50:00,37.81,37.87,37.74,37.86,49097.0,34.2433,34.2976,34.1799,34.2886,49097.0
2022-02-28 15:55:00,37.86,37.9,37.82,37.85,143827.0,34.2886,34.3248,34.2524,34.2795,143827.0
2022-03-01 09:30:00,37.69,37.71,37.51,37.63,34700.0,34.1346,34.1527,33.9716,34.0803,34700.0
2022-03-01 09:35:00,37.66,37.66,37.46,37.54,13213.0,34.1074,34.1074,33.9263,33.9988,13213.0
2022-03-01 09:40:00,37.53,37.53,37.29,37.32,13565.0,33.9897,33.9897,33.7723,33.7995,13565.0
2022-03-01 09:45:00,37.34,37.34,37.21,37.22,16462.0,33.8176,33.8176,33.6999,33.709,16462.0
2022-03-01 09:50:00,37.23,37.36,37.1,37.3,199145.0,33.718,33.8357,33.6003,33.7814,199145.0
2022-03-01 09:55:00,37.32,37.35,37.25,37.32,30548.0,33.7995,33.8267,33.7361,33.7995,30548.0
2022-03-01 10:00:00,37.37,37.46,37.29,37.33,15954.0,33.8448,33.9263,33.7723,33.8086,15954.0
2022-03-01 10:05:00,37.33,37.43,37.23,37.26,40342.0,33.8086,33.8991,33.718,33.7452,40342.0
2022-03-01 10:10:00,37.2,37.2,37.02,37.07,44416.0,33.6908,33.6908,33.5278,33.5731,44416.0
2022-03-01 10:15:00,37.05,37.11,36.93,36.93,24298.0,33.555,33.6093,33.4463,33.4463,24298.0
2022-03-01 10:20:00,36.92,36.96,36.73,36.73,22315.0,33.4373,33.4735,33.2652,33.2652,22315.0
2022-03-01 10:25:00,36.75,36.83,36.63,36.78,57965.0,33.2833,33.3557,33.1746,33.3105,57965.0
2022-03-01 10:30:00,36.8,36.8,36.64,36.64,78250.0,33.3286,33.3286,33.1837,33.1837,78250.0
2022-03-01 10:35:00,36.66,36.68,36.41,36.42,25227.0,33.2018,33.2199,32.9754,32.9844,25227.0
2022-03-01 10:40:00,36.42,36.54,36.36,36.51,88552.0,32.9844,33.0931,32.9301,33.0659,88552.0
2022-03-01 10:45:00,36.5,36.6,36.48,36.58,29128.0,33.0569,33.1474,33.0388,33.1293,29128.0
2022-03-01 10:50:00,36.57,36.64,36.56,36.58,27944.0,33.1203,33.1837,33.1112,33.1293,27944.0
2022-03-01 10:55:00,36.58,36.61,36.47,36.51,29671.0,33.1293,33.1565,33.0297,33.0659,29671.0
2022-03-01 11:00:00,36.52,36.61,36.51,36.57,14038.0,33.075,33.1565,33.0659,33.1203,14038.0
2022-03-01 11:05:00,36.59,36.61,36.44,36.45,17680.0,33.1384,33.1565,33.0025,33.0116,17680.0
2022-03-01 11:10:00,36.45,36.48,36.35,36.43,23915.0,33.0116,33.0388,32.921,32.9935,23915.0
2022-03-01 11:15:00,36.44,36.47,36.26,36.27,17191.0,33.0025,33.0297,32.8395,32.8486,17191.0
2022-03-01 11:20:00,36.27,36.55,36.27,36.51,43581.0,32.8486,33.1022,32.8486,33.0659,43581.0
2022-03-01 11:25:00,36.52,36.58,36.42,36.46,39736.0,33.075,33.1293,32.9844,33.0206,39736.0
2022-03-01 11:30:00,36.46,36.48,36.25,36.26,25575.0,33.0206,33.0388,32.8305,32.8395,25575.0
2022-03-01 11:35:00,36.27,36.28,36.17,36.23,56137.0,32.8486,32.8576,32.758,32.8123,56137.0
2022-03-01 11:40:00,36.22,36.25,36.13,36.24,24487.0,32.8033,32.8305,32.7218,32.8214,24487.0
2022-03-01 11:45:00,36.24,36.26,36.14,36.19,66128.0,32.8214,32.8395,32.7308,32.7761,66128.0
2022-03-01 11:50:00,36.19,36.22,36.11,36.11,30291.0,32.7761,32.8033,32.7037,32.7037,30291.0
2022-03-01 11:55:00,36.1,36.17,36.04,36.12,51288.0,32.6946,32.758,32.6403,32.7127,51288.0
2022-03-01 12:00:00,36.13,36.13,35.96,36.02,34886.0,32.7218,32.7218,32.5678,32.6222,34886.0
2022-03-01 12:05:00,36.03,36.07,36.01,36.07,22613.0,32.6312,32.6674,32.6131,32.6674,22613.0
2022-03-01 12:10:00,36.06,36.13,36.0,36.12,24235.0,32.6584,32.7218,32.604,32.7127,24235.0
2022-03-01 12:15:00,36.11,36.23,36.08,36.21,14660.0,32.7037,32.8123,32.6765,32.7942,14660.0
2022-03-01 12:20:00,36.21,36.25,36.18,36.24,16109.0,32.7942,32.8305,32.7671,32.8214,16109.0
2022-03-01 12:25:00,36.24,36.33,36.24,36.3,14543.0,32.8214,32.9029,32.8214,32.8757,14543.0
2022-03-01 12:30:00,36.29,36.47,36.29,36.47,21289.0,32.8667,33.0297,32.8667,33.0297,21289.0
2022-03-01 12:35:00,36.47,36.49,36.4,36.4,9662.0,33.0297,33.0478,32.9663,32.9663,9662.0
2022-03-01 12:40:00,36.41,36.5,36.41,36.47,26468.0,32.9754,33.0569,32.9754,33.0297,26468.0
2022-03-01 12:45:00,36.46,36.5,36.41,36.45,24634.0,33.0206,33.0569,32.9754,33.0116,24634.0
2022-03-01 12:50:00,36.45,36.47,36.36,36.4,17393.0,33.0116,33.0297,32.9301,32.9663,17393.0
2022-03-01 12:55:00,36.41,36.48,36.38,36.44,22382.0,32.9754,33.0388,32.9482,33.0025,22382.0
2022-03-01 13:00:00,36.45,36.5,36.41,36.47,25095.0,33.0116,33.0569,32.9754,33.0297,25095.0
2022-03-01 13:05:00,36.47,36.51,36.44,36.49,20036.0,33.0297,33.0659,33.0025,33.0478,20036.0
2022-03-01 13:10:00,36.49,36.51,36.42,36.45,13423.0,33.0478,33.0659,32.9844,33.0116,13423.0
2022-03-01 13:15:00,36.44,36.49,36.39,36.43,18161.0,33.0025,33.0478,32.9572,32.9935,18161.0
2022-03-01 13:20:00,36.45,36.47,36.35,36.36,13109.0,33.0116,33.0297,32.921,32.9301,13109.0
2022-03-01 13:25:00,36.36,36.41,36.31,36.41,25530.0,32.9301,32.9754,32.8848,32.9754,25530.0
2022-03-01 13:30:00,36.4,36.6,36.4,36.57,24901.0,32.9663,33.1474,32.9663,33.1203,24901.0
2022-03-01 13:35:00,36.56,36.7,36.55,36.67,19162.0,33.1112,33.238,33.1022,33.2108,19162.0
2022-03-01 13:40:00,36.68,36.68,36.61,36.64,12589.0,33.2199,33.2199,33.1565,33.1837,12589.0
2022-03-01 13:45:00,36.63,36.71,36.63,36.69,18615.0,33.1746,33.2471,33.1746,33.2289,18615.0
2022-03-01 13:50:00,36.69,36.73,36.68,36.7,10569.0,33.2289,33.2652,33.2199,33.238,10569.0
2022-03-01 13:55:00,36.7,36.73,36.68,36.7,14666.0,33.238,33.2652,33.2199,33.238,14666.0
2022-03-01 14:00:00,36.67,36.67,36.58,36.6,17316.0,33.2108,33.2108,33.1293,33.1474,17316.0
2022-03-01 14:05:00,36.6,36.62,36.52,36.57,9369.0,33.1474,33.1656,33.075,33.1203,9369.0
2022-03-01 14:10:00,36.58,36.59,36.53,36.57,28771.0,33.1293,33.1384,33.084,33.1203,28771.0
2022-03-01 14:15:00,36.57,36.64,36.52,36.61,96699.0,33.1203,33.1837,33.075,33.1565,96699.0
2022-03-01 14:20:00,36.62,36.7,36.59,36.68,23572.0,33.1656,33.238,33.1384,33.2199,23572.0
2022-03-01 14:25:00,36.68,36.71,36.63,36.66,26296.0,33.2199,33.2471,33.1746,33.2018,26296.0
2022-03-01 14:30:00,36.66,36.67,36.61,36.62,23945.0,33.2018,33.2108,33.1565,33.1656,23945.0
2022-03-01 14:35:00,36.62,36.74,36.58,36.72,38570.0,33.1656,33.2742,33.1293,33.2561,38570.0
2022-03-01 14:40:00,36.72,36.73,36.67,36.69,19655.0,33.2561,33.2652,33.2108,33.2289,19655.0
2022-03-01 14:45:00,36.7,36.74,36.66,36.68,22179.0,33.238,33.2742,33.2018,33.2199,22179.0
2022-03-01 14:50:00,36.7,36.7,36.58,36.59,25078.0,33.238,33.238,33.1293,33.1384,25078.0
2022-03-01 14:55:00,36.59,36.63,36.56,36.6,19435.0,33.1384,33.1746,33.1112,33.1474,19435.0
2022-03-01 15:00:00,36.6,36.79,36.58,36.78,40988.0,33.1474,33.3195,33.1293,33.3105,40988.0
2022-03-01 15:05:00,36.79,36.82,36.67,36.68,42542.0,33.3195,33.3467,33.2108,33.2199,42542.0
2022-03-01 15:10:00,36.68,36.68,36.58,36.64,20429.0,33.2199,33.2199,33.1293,33.1837,20429.0
2022-03-01 15:15:00,36.64,36.66,36.59,36.6,21141.0,33.1837,33.2018,33.1384,33.1474,21141.0
2022-03-01 15:20:00,36.6,36.66,36.58,36.66,20172.0,33.1474,33.2018,33.1293,33.2018,20172.0
2022-03-01 15:25:00,36.65,36.65,36.58,36.59,27683.0,33.1927,33.1927,33.1293,33.1384,27683.0
2022-03-01 15:30:00,36.57,36.6,36.49,36.58,37930.0,33.1203,33.1474,33.0478,33.1293,37930.0
2022-03-01 15:35:00,36.58,36.59,36.52,36.57,42779.0,33.1293,33.1384,33.075,33.1203,42779.0
2022-03-01 15:40:00,36.57,36.61,36.49,36.52,43612.0,33.1203,33.1565,33.0478,33.075,43612.0
2022-03-01 15:45:00,36.51,36.54,36.42,36.43,73114.0,33.0659,33.0931,32.9844,32.9935,73114.0
2022-03-01 15:50:00,36.44,36.5,36.32,36.49,97038.0,33.0025,33.0569,32.8939,33.0478,97038.0
2022-03-01 15:55:00,36.48,36.67,36.44,36.54,284186.0,33.0388,33.2108,33.0025,33.0931,284186.0
2022-03-02 09:30:00,36.69,36.88,36.5,36.61,40337.0,33.2289,33.401,33.0569,33.1565,40337.0
2022-03-02 09:35:00,36.66,36.8,36.56,36.68,31013.0,33.2018,33.3286,33.1112,33.2199,31013.0
2022-03-02 09:40:00,36.7,36.85,36.7,36.8,17050.0,33.238,33.3739,33.238,33.3286,17050.0
2022-03-02 09:45:00,36.83,36.99,36.79,36.93,49547.0,33.3557,33.5006,33.3195,33.4463,49547.0
2022-03-02 09:50:00,36.91,36.96,36.85,36.94,9743.0,33.4282,33.4735,33.3739,33.4554,9743.0
2022-03-02 09:55:00,36.92,36.94,36.82,36.86,18610.0,33.4373,33.4554,33.3467,33.3829,18610.0
2022-03-02 10:00:00,36.85,36.92,36.85,36.89,18639.0,33.3739,33.4373,33.3739,33.4101,18639.0
2022-03-02 10:05:00,36.9,36.91,36.84,36.9,35724.0,33.4191,33.4282,33.3648,33.4191,35724.0
2022-03-02 10:10:00,36.9,36.93,36.86,36.93,21676.0,33.4191,33.4463,33.3829,33.4463,21676.0
2022-03-02 10:15:00,36.92,36.97,36.9,36.96,27410.0,33.4373,33.4825,33.4191,33.4735,27410.0
2022-03-02 10:20:00,36.97,36.99,36.9,36.94,61206.0,33.4825,33.5006,33.4191,33.4554,61206.0
2022-03-02 10:25:00,36.95,37.23,36.9,37.16,47398.0,33.4644,33.718,33.4191,33.6546,47398.0
2022-03-02 10:30:00,37.17,37.21,37.08,37.14,37215.0,33.6637,33.6999,33.5822,33.6365,37215.0
2022-03-02 10:35:00,37.11,37.25,37.11,37.15,48995.0,33.6093,33.7361,33.6093,33.6456,48995.0
2022-03-02 10:40:00,37.17,37.22,37.16,37.22,12837.0,33.6637,33.709,33.6546,33.709,12837.0
2022-03-02 10:45:00,37.23,37.27,37.18,37.27,15508.0,33.718,33.7542,33.6727,33.7542,15508.0
2022-03-02 10:50:00,37.27,37.29,37.09,37.09,38335.0,33.7542,33.7723,33.5912,33.5912,38335.0
2022-03-02 10:55:00,37.1,37.21,37.1,37.16,12588.0,33.6003,33.6999,33.6003,33.6546,12588.0
2022-03-02 11:00:00,37.15,37.26,37.07,37.18,39972.0,33.6456,33.7452,33.5731,33.6727,39972.0
2022-03-02 11:05:00,37.19,37.23,37.13,37.19,11717.0,33.6818,33.718,33.6274,33.6818,11717.0
2022-03-02 11:10:00,37.21,37.21,37.14,37.16,9719.0,33.6999,33.6999,33.6365,33.6546,9719.0
2022-03-02 11:15:00,37.16,37.2,37.14,37.16,12196.0,33.6546,33.6908,33.6365,33.6546,12196.0
2022-03-02 11:20:00,37.18,37.2,37.16,37.2,15952.0,33.6727,33.6908,33.6546,33.6908,15952.0
2022-03-02 11:25:00,37.19,37.32,37.18,37.29,28628.0,33.6818,33.7995,33.6727,33.7723,28628.0
2022-03-02 11:30:00,37.29,37.46,37.28,37.38,31891.0,33.7723,33.9263,33.7633,33.8539,31891.0
2022-03-02 11:35:00,37.38,37.38,37.3,37.3,53690.0,33.8539,33.8539,33.7814,33.7814,53690.0
2022-03-02 11:40:00,37.31,37.37,37.31,37.31,14580.0,33.7905,33.8448,33.7905,33.7905,14580.0
2022-03-02 11:45:00,37.33,37.36,37.29,37.29,9052.0,33.8086,33.8357,33.7723,33.7723,9052.0
2022-03-02 11:50:00,37.28,37.31,37.25,37.26,11277.0,33.7633,33.7905,33.7361,33.7452,11277.0
2022-03-02 11:55:00,37.25,37.35,37.25,37.35,11639.0,33.7361,33.8267,33.7361,33.8267,11639.0
2022-03-02 12:00:00,37.34,37.38,37.33,37.37,26122.0,33.8176,33.8539,33.8086,33.8448,26122.0
2022-03-02 12:05:00,37.36,37.36,37.29,37.35,14368.0,33.8357,33.8357,33.7723,33.8267,14368.0
2022-03-02 12:10:00,37.35,37.42,37.34,37.36,19293.0,33.8267,33.8901,33.8176,33.8357,19293.0
2022-03-02 12:15:00,37.35,37.37,37.32,37.33,15336.0,33.8267,33.8448,33.7995,33.8086,15336.0
2022-03-02 12:20:00,37.32,37.32,37.28,37.29,10457.0,33.7995,33.7995,33.7633,33.7723,10457.0
2022-03-02 12:25:00,37.29,37.34,37.24,37.34,9185.0,33.7723,33.8176,33.7271,33.8176,9185.0
2022-03-02 12:30:00,37.34,37.42,37.34,37.41,11683.0,33.8176,33.8901,33.8176,33.881,11683.0
2022-03-02 12:35:00,37.4,37.41,37.36,37.4,13131.0,33.872,33.881,33.8357,33.872,13131.0
2022-03-02 12:40:00,37.41,37.41,37.38,37.39,8783.0,33.881,33.881,33.8539,33.8629,8783.0
2022-03-02 12:45:00,37.39,37.39,37.3,37.33,19545.0,33.8629,33.8629,33.7814,33.8086,19545.0
2022-03-02 12:50:00,37.31,37.38,37.27,37.38,8861.0,33.7905,33.8539,33.7542,33.8539,8861.0
2022-03-02 12:55:00,37.39,37.43,37.38,37.42,11177.0,33.8629,33.8991,33.8539,33.8901,11177.0
2022-03-02 13:00:00,37.44,37.46,37.43,37.44,15578.0,33.9082,33.9263,33.8991,33.9082,15578.0
2022-03-02 13:05:00,37.43,37.54,37.42,37.53,92260.0,33.8991,33.9988,33.8901,33.9897,92260.0
2022-03-02 13:10:00,37.53,37.57,37.5,37.51,12504.0,33.9897,34.0259,33.9625,33.9716,12504.0
2022-03-02 13:15:00,37.52,37.58,37.51,37.55,11733.0,33.9807,34.035,33.9716,34.0078,11733.0
2022-03-02 13:20:00,37.54,37.58,37.54,37.57,7254.0,33.9988,34.035,33.9988,34.0259,7254.0
2022-03-02 13:25:00,37.57,37.62,37.57,37.58,11746.0,34.0259,34.0712,34.0259,34.035,11746.0
2022-03-02 13:30:00,37.6,37.69,37.59,37.69,11911.0,34.0531,34.1346,34.044,34.1346,11911.0
2022-03-02 13:35:00,37.69,37.7,37.61,37.61,18103.0,34.1346,34.1437,34.0622,34.0622,18103.0
2022-03-02 13:40:00,37.58,37.58,37.46,37.54,20628.0,34.035,34.035,33.9263,33.9988,20628.0
2022-03-02 13:45:00,37.54,37.54,37.48,37.49,10867.0,33.9988,33.9988,33.9444,33.9535,10867.0
2022-03-02 13:50:00,37.5,37.55,37.48,37.53,9988.0,33.9625,34.0078,33.9444,33.9897,9988.0
2022-03-02 13:55:00,37.54,37.62,37.54,37.6,13907.0,33.9988,34.0712,33.9988,34.0531,13907.0
2022-03-02 14:00:00,37.61,37.67,37.58,37.67,8175.0,34.0622,34.1165,34.035,34.1165,8175.0
2022-03-02 14:05:00,37.68,37.72,37.66,37.7,21983.0,34.1256,34.1618,34.1074,34.1437,21983.0
2022-03-02 14:10:00,37.69,37.77,37.69,37.75,12606.0,34.1346,34.2071,34.1346,34.189,12606.0
2022-03-02 14:15:00,37.75,37.76,37.7,37.7,18202.0,34.189,34.198,34.1437,34.1437,18202.0
2022-03-02 14:20:00,37.71,37.79,37.69,37.72,39745.0,34.1527,34.2252,34.1346,34.1618,39745.0
2022-03-02 14:25:00,37.72,37.73,37.63,37.68,16441.0,34.1618,34.1708,34.0803,34.1256,16441.0
2022-03-02 14:30:00,37.68,37.73,37.64,37.73,13148.0,34.1256,34.1708,34.0893,34.1708,13148.0
2022-03-02 14:35:00,37.74,37.77,37.73,37.76,20461.0,34.1799,34.2071,34.1708,34.198,20461.0
2022-03-02 14:40:00,37.76,37.8,37.71,37.77,21198.0,34.198,34.2342,34.1527,34.2071,21198.0
2022-03-02 14:45:00,37.77,37.85,37.75,37.85,16173.0,34.2071,34.2795,34.189,34.2795,16173.0
2022-03-02 14:50:00,37.84,37.87,37.72,37.75,19059.0,34.2705,34.2976,34.1618,34.189,19059.0
2022-03-02 14:55:00,37.76,37.78,37.68,37.72,17101.0,34.198,34.2161,34.1256,34.1618,17101.0
2022-03-02 15:00:00,37.72,37.78,37.71,37.75,18439.0,34.1618,34.2161,34.1527,34.189,18439.0
2022-03-02 15:05:00,37.74,37.76,37.67,37.69,13368.0,34.1799,34.198,34.1165,34.1346,13368.0
2022-03-02 15:10:00,37.68,37.7,37.61,37.62,10899.0,34.1256,34.1437,34.0622,34.0712,10899.0
2022-03-02 15:15:00,37.62,37.64,37.57,37.64,28446.0,34.0712,34.0893,34.0259,34.0893,28446.0
2022-03-02 15:20:00,37.63,37.66,37.58,37.6,14999.0,34.0803,34.1074,34.035,34.0531,14999.0
2022-03-02 15:25:00,37.6,37.72,37.6,37.71,21237.0,34.0531,34.1618,34.0531,34.1527,21237.0
2022-03-02 15:30:00,37.7,37.71,37.62,37.68,32932.0,34.1437,34.1527,34.0712,34.1256,32932.0
2022-03-02 15:35:00,37.68,37.74,37.65,37.66,33475.0,34.1256,34.1799,34.0984,34.1074,33475.0
2022-03-02 15:40:00,37.66,37.8,37.65,37.79,37101.0,34.1074,34.2342,34.0984,34.2252,37101.0
2022-03-02 15:45:00,37.8,37.9,37.8,37.89,55663.0,34.2342,34.3248,34.2342,34.3157,55663.0
2022-03-02 15:50:00,37.89,37.94,37.81,37.81,70253.0,34.3157,34.361,34.2433,34.2433,70253.0
2022-03-02 15:55:00,37.81,37.81,37.71,37.74,211124.0,34.2433,34.2433,34.1527,34.1799,211124.0
2022-03-03 09:30:00,37.73,37.98,37.62,37.69,34972.0,34.1708,34.3973,34.0712,34.1346,34972.0
2022-03-03 09:35:00,37.75,37.79,37.58,37.72,26007.0,34.189,34.2252,34.035,34.1618,26007.0
2022-03-03 09:40:00,37.73,37.9,37.73,37.78,7243.0,34.1708,34.3248,34.1708,34.2161,7243.0
2022-03-03 09:45:00,37.79,37.79,37.56,37.59,25713.0,34.2252,34.2252,34.0169,34.044,25713.0
2022-03-03 09:50:00,37.63,37.7,37.46,37.46,17620.0,34.0803,34.1437,33.9263,33.9263,17620.0
2022-03-03 09:55:00,37.5,37.65,37.46,37.63,22015.0,33.9625,34.0984,33.9263,34.0803,22015.0
2022-03-03 10:00:00,37.6,37.72,37.55,37.68,33917.0,34.0531,34.1618,34.0078,34.1256,33917.0
2022-03-03 10:05:00,37.68,37.71,37.64,37.71,11907.0,34.1256,34.1527,34.0893,34.1527,11907.0
2022-03-03 10:10:00,37.74,37.86,37.74,37.84,15360.0,34.1799,34.2886,34.1799,34.2705,15360.0
2022-03-03 10:15:00,37.84,37.99,37.82,37.95,84815.0,34.2705,34.4063,34.2524,34.3701,84815.0
2022-03-03 10:20:00,37.95,38.12,37.91,38.09,71149.0,34.3701,34.5241,34.3339,34.4969,71149.0
2022-03-03 10:25:00,38.06,38.26,38.06,38.16,83898.0,34.4697,34.6508,34.4697,34.5603,83898.0
2022-03-03 10:30:00,38.16,38.28,38.16,38.22,22224.0,34.5603,34.669,34.5603,34.6146,22224.0
2022-03-03 10:35:00,38.21,38.23,37.96,38.04,26943.0,34.6056,34.6237,34.3791,34.4516,26943.0
2022-03-03 10:40:00,38.05,38.08,37.99,37.99,24829.0,34.4607,34.4878,34.4063,34.4063,24829.0
2022-03-03 10:45:00,37.98,38.01,37.94,38.0,12365.0,34.3973,34.4244,34.361,34.4154,12365.0
2022-03-03 10:50:00,38.0,38.02,37.94,37.97,50922.0,34.4154,34.4335,34.361,34.3882,50922.0
2022-03-03 10:55:00,37.98,38.01,37.95,37.97,13618.0,34.3973,34.4244,34.3701,34.3882,13618.0
2022-03-03 11:00:00,37.97,38.01,37.96,38.0,17836.0,34.3882,34.4244,34.3791,34.4154,17836.0
2022-03-03 11:05:00,37.99,37.99,37.93,37.94,6726.0,34.4063,34.4063,34.352,34.361,6726.0
2022-03-03 11:10:00,37.93,37.93,37.84,37.85,14147.0,34.352,34.352,34.2705,34.2795,14147.0
2022-03-03 11:15:00,37.86,37.88,37.81,37.88,13059.0,34.2886,34.3067,34.2433,34.3067,13059.0
2022-03-03 11:20:00,37.89,37.93,37.87,37.9,7860.0,34.3157,34.352,34.2976,34.3248,7860.0
2022-03-03 11:25:00,37.91,37.96,37.9,37.92,23336.0,34.3339,34.3791,34.3248,34.3429,23336.0
2022-03-03 11:30:00,37.92,37.98,37.9,37.98,9025.0,34.3429,34.3973,34.3248,34.3973,9025.0
2022-03-03 11:35:00,37.97,37.97,37.92,37.95,17541.0,34.3882,34.3882,34.3429,34.3701,17541.0
2022-03-03 11:40:00,37.95,38.06,37.95,38.04,19098.0,34.3701,34.4697,34.3701,34.4516,19098.0
2022-03-03 11:45:00,38.03,38.19,38.03,38.14,30113.0,34.4425,34.5874,34.4425,34.5422,30113.0
2022-03-03 11:50:00,38.13,38.22,38.12,38.18,26779.0,34.5331,34.6146,34.5241,34.5784,26779.0
2022-03-03 11:55:00,38.18,38.19,38.09,38.12,88721.0,34.5784,34.5874,34.4969,34.5241,88721.0
2022-03-03 12:00:00,38.11,38.11,37.97,38.01,13466.0,34.515,34.515,34.3882,34.4244,13466.0
2022-03-03 12:05:00,37.99,38.07,37.97,38.06,19351.0,34.4063,34.4788,34.3882,34.4697,19351.0
2022-03-03 12:10:00,38.07,38.11,38.04,38.04,8145.0,34.4788,34.515,34.4516,34.4516,8145.0
2022-03-03 12:15:00,38.05,38.06,38.01,38.02,10487.0,34.4607,34.4697,34.4244,34.4335,10487.0
2022-03-03 12:20:00,38.0,38.02,37.94,37.94,16344.0,34.4154,34.4335,34.361,34.361,16344.0
2022-03-03 12:25:00,37.93,37.95,37.82,37.83,19868.0,34.352,34.3701,34.2524,34.2614,19868.0
2022-03-03 12:30:00,37.85,38.15,37.84,38.09,26258.0,34.2795,34.5512,34.2705,34.4969,26258.0
2022-03-03 12:35:00,38.05,38.07,37.94,37.95,18269.0,34.4607,34.4788,34.361,34.3701,18269.0
2022-03-03 12:40:00,37.95,37.98,37.9,37.97,15940.0,34.3701,34.3973,34.3248,34.3882,15940.0
2022-03-03 12:45:00,37.98,37.99,37.92,37.96,9841.0,34.3973,34.4063,34.3429,34.3791,9841.0
2022-03-03 12:50:00,37.96,37.96,37.88,37.88,9203.0,34.3791,34.3791,34.3067,34.3067,9203.0
2022-03-03 12:55:00,37.9,37.92,37.86,37.9,11771.0,34.3248,34.3429,34.2886,34.3248,11771.0
2022-03-03 13:00:00,37.88,38.04,37.87,38.03,29169.0,34.3067,34.4516,34.2976,34.4425,29169.0
2022-03-03 13:05:00,38.02,38.05,37.96,37.97,11940.0,34.4335,34.4607,34.3791,34.3882,11940.0
2022-03-03 13:10:00,37.97,38.06,37.97,38.04,11136.0,34.3882,34.4697,34.3882,34.4516,11136.0
2022-03-03 13:15:00,38.04,38.11,38.04,38.09,14189.0,34.4516,34.515,34.4516,34.4969,14189.0
2022-03-03 13:20:00,38.1,38.14,38.08,38.12,17003.0,34.5059,34.5422,34.4878,34.5241,17003.0
2022-03-03 13:25:00,38.09,38.12,38.06,38.09,8565.0,34.4969,34.5241,34.4697,34.4969,8565.0
2022-03-03 13:30:00,38.08,38.08,37.96,37.99,8086.0,34.4878,34.4878,34.3791,34.4063,8086.0
2022-03-03 13:35:00,38.01,38.07,37.99,38.0,9505.0,34.4244,34.4788,34.4063,34.4154,9505.0
2022-03-03 13:40:00,37.99,38.01,37.96,38.0,9641.0,34.4063,34.4244,34.3791,34.4154,9641.0
2022-03-03 13:45:00,38.0,38.0,37.9,37.94,12199.0,34.4154,34.4154,34.3248,34.361,12199.0
2022-03-03 13:50:00,37.92,37.95,37.85,37.88,9769.0,34.3429,34.3701,34.2795,34.3067,9769.0
2022-03-03 13:55:00,37.88,37.91,37.82,37.82,8893.0,34.3067,34.3339,34.2524,34.2524,8893.0
2022-03-03 14:00:00,37.83,37.87,37.8,37.87,14636.0,34.2614,34.2976,34.2342,34.2976,14636.0
2022-03-03 14:05:00,37.85,37.87,37.8,37.83,16056.0,34.2795,34.2976,34.2342,34.2614,16056.0
2022-03-03 14:10:00,37.85,37.94,37.81,37.93,18541.0,34.2795,34.361,34.2433,34.352,18541.0
2022-03-03 14:15:00,37.92,37.97,37.92,37.97,13704.0,34.3429,34.3882,34.3429,34.3882,13704.0
2022-03-03 14:20:00,37.96,37.97,37.91,37.96,15858.0,34.3791,34.3882,34.3339,34.3791,15858.0
2022-03-03 14:25:00,37.96,37.98,37.9,37.93,22432.0,34.3791,34.3973,34.3248,34.352,22432.0
2022-03-03 14:30:00,37.93,37.94,37.86,37.86,10961.0,34.352,34.361,34.2886,34.2886,10961.0
2022-03-03 14:35:00,37.86,37.87,37.84,37.84,11981.0,34.2886,34.2976,34.2705,34.2705,11981.0
2022-03-03 14:40:00,37.84,37.86,37.76,37.76,12360.0,34.2705,34.2886,34.198,34.198,12360.0
2022-03-03 14:45:00,37.77,37.81,37.74,37.74,12402.0,34.2071,34.2433,34.1799,34.1799,12402.0
2022-03-03 14:50:00,37.75,37.77,37.7,37.72,17390.0,34.189,34.2071,34.1437,34.1618,17390.0
2022-03-03 14:55:00,37.7,37.71,37.62,37.66,23197.0,34.1437,34.1527,34.0712,34.1074,23197.0
2022-03-03 15:00:00,37.65,37.65,37.52,37.52,27100.0,34.0984,34.0984,33.9807,33.9807,27100.0
2022-03-03 15:05:00,37.53,37.58,37.46,37.49,22120.0,33.9897,34.035,33.9263,33.9535,22120.0
2022-03-03 15:10:00,37.49,37.54,37.45,37.5,28801.0,33.9535,33.9988,33.9173,33.9625,28801.0
2022-03-03 15:15:00,37.49,37.63,37.49,37.62,43197.0,33.9535,34.0803,33.9535,34.0712,43197.0
2022-03-03 15:20:00,37.62,37.65,37.57,37.59,16525.0,34.0712,34.0984,34.0259,34.044,16525.0
2022-03-03 15:25:00,37.59,37.67,37.58,37.66,25442.0,34.044,34.1165,34.035,34.1074,25442.0
2022-03-03 15:30:00,37.65,37.66,37.57,37.57,28842.0,34.0984,34.1074,34.0259,34.0259,28842.0
2022-03-03 15:35:00,37.56,37.57,37.49,37.54,36723.0,34.0169,34.0259,33.9535,33.9988,36723.0
2022-03-03 15:40:00,37.54,37.58,37.48,37.49,30264.0,33.9988,34.035,33.9444,33.9535,30264.0
2022-03-03 15:45:00,37.5,37.5,37.42,37.44,51507.0,33.9625,33.9625,33.8901,33.9082,51507.0
2022-03-03 15:50:00,37.43,37.51,37.38,37.41,52494.0,33.8991,33.9716,33.8539,33.881,52494.0
2022-03-03 15:55:00,37.41,37.44,37.36,37.38,131439.0,33.881,33.9082,33.8357,33.8539,131439.0
2022-03-04 09:30:00,36.95,37.19,36.89,37.0,52037.0,33.4644,33.6818,33.4101,33.5097,52037.0
2022-03-04 09:35:00,37.03,37.2,36.97,37.08,30487.0,33.5369,33.6908,33.4825,33.5822,30487.0
2022-03-04 09:40:00,37.13,37.15,37.05,37.15,10634.0,33.6274,33.6456,33.555,33.6456,10634.0
2022-03-04 09:45:00,37.15,37.15,37.0,37.04,21257.0,33.6456,33.6456,33.5097,33.5459,21257.0
2022-03-04 09:50:00,37.05,37.31,37.05,37.21,15594.0,33.555,33.7905,33.555,33.6999,15594.0
2022-03-04 09:55:00,37.18,37.3,37.17,37.3,8956.0,33.6727,33.7814,33.6637,33.7814,8956.0
2022-03-04 10:00:00,37.3,37.31,37.15,37.16,10606.0,33.7814,33.7905,33.6456,33.6546,10606.0
2022-03-04 10:05:00,37.16,37.18,37.08,37.14,10589.0,33.6546,33.6727,33.5822,33.6365,10589.0
2022-03-04 10:10:00,37.15,37.19,37.11,37.14,13754.0,33.6456,33.6818,33.6093,33.6365,13754.0
2022-03-04 10:15:00,37.15,37.16,37.06,37.07,14716.0,33.6456,33.6546,33.564,33.5731,14716.0
2022-03-04 10:20:00,37.1,37.11,36.99,36.99,14302.0,33.6003,33.6093,33.5006,33.5006,14302.0
2022-03-04 10:25:00,36.97,37.01,36.92,37.01,12422.0,33.4825,33.5188,33.4373,33.5188,12422.0
2022-03-04 10:30:00,37.02,37.16,37.02,37.16,22650.0,33.5278,33.6546,33.5278,33.6546,22650.0
2022-03-04 10:35:00,37.16,37.2,37.1,37.11,19827.0,33.6546,33.6908,33.6003,33.6093,19827.0
2022-03-04 10:40:00,37.1,37.12,37.06,37.1,8947.0,33.6003,33.6184,33.564,33.6003,8947.0
2022-03-04 10:45:00,37.1,37.14,37.05,37.05,12375.0,33.6003,33.6365,33.555,33.555,12375.0
2022-03-04 10:50:00,37.06,37.12,37.04,37.04,16549.0,33.564,33.6184,33.5459,33.5459,16549.0
2022-03-04 10:55:00,37.04,37.04,36.94,36.97,10571.0,33.5459,33.5459,33.4554,33.4825,10571.0
2022-03-04 11:00:00,36.97,36.98,36.93,36.95,10576.0,33.4825,33.4916,33.4463,33.4644,10576.0
2022-03-04 11:05:00,36.95,36.98,36.93,36.96,9141.0,33.4644,33.4916,33.4463,33.4735,9141.0
2022-03-04 11:10:00,36.96,36.96,36.93,36.95,12364.0,33.4735,33.4735,33.4463,33.4644,12364.0
2022-03-04 11:15:00,36.95,37.09,36.92,37.08,12895.0,33.4644,33.5912,33.4373,33.5822,12895.0
2022-03-04 11:20:00,37.07,37.09,37.02,37.09,12429.0,33.5731,33.5912,33.5278,33.5912,12429.0
2022-03-04 11:25:00,37.08,37.08,37.01,37.01,12743.0,33.5822,33.5822,33.5188,33.5188,12743.0
2022-03-04 11:30:00,37.02,37.02,36.92,36.92,14890.0,33.5278,33.5278,33.4373,33.4373,14890.0
2022-03-04 11:35:00,36.91,36.98,36.84,36.97,13437.0,33.4282,33.4916,33.3648,33.4825,13437.0
2022-03-04 11:40:00,36.97,36.98,36.91,36.91,17070.0,33.4825,33.4916,33.4282,33.4282,17070.0
2022-03-04 11:45:00,36.92,36.99,36.92,36.95,13133.0,33.4373,33.5006,33.4373,33.4644,13133.0
2022-03-04 11:50:00,36.94,36.96,36.9,36.9,17686.0,33.4554,33.4735,33.4191,33.4191,17686.0
2022-03-04 11:55:00,36.92,36.95,36.89,36.9,10041.0,33.4373,33.4644,33.4101,33.4191,10041.0
2022-03-04 12:00:00,36.92,36.97,36.88,36.94,17439.0,33.4373,33.4825,33.401,33.4554,17439.0
2022-03-04 12:05:00,36.93,36.96,36.91,36.95,13238.0,33.4463,33.4735,33.4282,33.4644,13238.0
2022-03-04 12:10:00,36.93,37.01,36.93,36.99,9415.0,33.4463,33.5188,33.4463,33.5006,9415.0
2022-03-04 12:15:00,37.0,37.02,36.96,36.97,40070.0,33.5097,33.5278,33.4735,33.4825,40070.0
2022-03-04 12:20:00,36.97,36.99,36.88,36.88,26681.0,33.4825,33.5006,33.401,33.401,26681.0
2022-03-04 12:25:00,36.87,36.95,36.85,36.92,15309.0,33.392,33.4644,33.3739,33.4373,15309.0
2022-03-04 12:30:00,36.91,36.95,36.89,36.94,21401.0,33.4282,33.4644,33.4101,33.4554,21401.0
2022-03-04 12:35:00,36.94,36.97,36.92,36.93,13893.0,33.4554,33.4825,33.4373,33.4463,13893.0
2022-03-04 12:40:00,36.93,36.95,36.9,36.93,15359.0,33.4463,33.4644,33.4191,33.4463,15359.0
2022-03-04 12:45:00,36.93,37.04,36.92,37.03,14635.0,33.4463,33.5459,33.4373,33.5369,14635.0
2022-03-04 12:50:00,37.04,37.13,37.02,37.09,19322.0,33.5459,33.6274,33.5278,33.5912,19322.0
2022-03-04 12:55:00,37.09,37.14,37.09,37.1,12225.0,33.5912,33.6365,33.5912,33.6003,12225.0
2022-03-04 13:00:00,37.1,37.13,37.05,37.09,27589.0,33.6003,33.6274,33.555,33.5912,27589.0
2022-03-04 13:05:00,37.1,37.11,37.07,37.1,13160.0,33.6003,33.6093,33.5731,33.6003,13160.0
2022-03-04 13:10:00,37.09,37.1,37.04,37.04,15311.0,33.5912,33.6003,33.5459,33.5459,15311.0
2022-03-04 13:15:00,37.05,37.07,36.99,37.0,16701.0,33.555,33.5731,33.5006,33.5097,16701.0
2022-03-04 13:20:00,37.01,37.08,36.97,36.98,18581.0,33.5188,33.5822,33.4825,33.4916,18581.0
2022-03-04 13:25:00,36.98,37.03,36.94,36.98,31515.0,33.4916,33.5369,33.4554,33.4916,31515.0
2022-03-04 13:30:00,36.98,37.0,36.93,36.93,7706.0,33.4916,33.5097,33.4463,33.4463,7706.0
2022-03-04 13:35:00,36.94,36.95,36.89,36.93,16808.0,33.4554,33.4644,33.4101,33.4463,16808.0
2022-03-04 13:40:00,36.92,36.92,36.78,36.81,13167.0,33.4373,33.4373,33.3105,33.3376,13167.0
2022-03-04 13:45:00,36.81,36.82,36.75,36.82,116296.0,33.3376,33.3467,33.2833,33.3467,116296.0
2022-03-04 13:50:00,36.83,36.9,36.83,36.84,12543.0,33.3557,33.4191,33.3557,33.3648,12543.0
2022-03-04 13:55:00,36.85,36.85,36.73,36.74,17598.0,33.3739,33.3739,33.2652,33.2742,17598.0
2022-03-04 14:00:00,36.75,36.75,36.69,36.73,12952.0,33.2833,33.2833,33.2289,33.2652,12952.0
2022-03-04 14:05:00,36.73,36.76,36.7,36.74,19725.0,33.2652,33.2923,33.238,33.2742,19725.0
2022-03-04 14:10:00,36.73,36.75,36.68,36.75,10106.0,33.2652,33.2833,33.2199,33.2833,10106.0
2022-03-04 14:15:00,36.74,36.74,36.68,36.7,26345.0,33.2742,33.2742,33.2199,33.238,26345.0
2022-03-04 14:20:00,36.69,36.83,36.69,36.8,24370.0,33.2289,33.3557,33.2289,33.3286,24370.0
2022-03-04 14:25:00,36.79,36.85,36.78,36.82,17497.0,33.3195,33.3739,33.3105,33.3467,17497.0
2022-03-04 14:30:00,36.8,36.82,36.75,36.78,34815.0,33.3286,33.3467,33.2833,33.3105,34815.0
2022-03-04 14:35:00,36.79,36.89,36.77,36.89,22110.0,33.3195,33.4101,33.3014,33.4101,22110.0
2022-03-04 14:40:00,36.88,36.88,36.83,36.86,16217.0,33.401,33.401,33.3557,33.3829,16217.0
2022-03-04 14:45:00,36.85,36.87,36.82,36.84,11162.0,33.3739,33.392,33.3467,33.3648,11162.0
2022-03-04 14:50:00,36.84,36.89,36.8,36.83,38435.0,33.3648,33.4101,33.3286,33.3557,38435.0
2022-03-04 14:55:00,36.84,36.91,36.81,36.82,61717.0,33.3648,33.4282,33.3376,33.3467,61717.0
2022-03-04 15:00:00,36.83,36.96,36.81,36.93,54145.0,33.3557,33.4735,33.3376,33.4463,54145.0
2022-03-04 15:05:00,36.94,36.97,36.89,36.94,43217.0,33.4554,33.4825,33.4101,33.4554,43217.0
2022-03-04 15:10:00,36.94,37.01,36.91,36.91,41865.0,33.4554,33.5188,33.4282,33.4282,41865.0
2022-03-04 15:15:00,36.92,37.12,36.92,37.09,23660.0,33.4373,33.6184,33.4373,33.5912,23660.0
2022-03-04 15:20:00,37.09,37.19,37.04,37.19,22755.0,33.5912,33.6818,33.5459,33.6818,22755.0
2022-03-04 15:25:00,37.19,37.35,37.17,37.34,31580.0,33.6818,33.8267,33.6637,33.8176,31580.0
2022-03-04 15:30:00,37.34,37.36,37.26,37.3,44218.0,33.8176,33.8357,33.7452,33.7814,44218.0
2022-03-04 15:35:00,37.31,37.32,37.19,37.2,62049.0,33.7905,33.7995,33.6818,33.6908,62049.0
2022-03-04 15:40:00,37.21,37.33,37.21,37.3,126837.0,33.6999,33.8086,33.6999,33.7814,126837.0
2022-03-04 15:45:00,37.3,37.4,37.28,37.37,80207.0,33.7814,33.872,33.7633,33.8448,80207.0
2022-03-04 15:50:00,37.38,37.54,37.37,37.54,76866.0,33.8539,33.9988,33.8448,33.9988,76866.0
2022-03-04 15:55:00,37.54,37.64,37.53,37.56,201737.0,33.9988,34.0893,33.9897,34.0169,201737.0
2022-03-07 09:30:00,37.48,37.77,37.4,37.48,46726.0,33.9444,34.2071,33.872,33.9444,46726.0
2022-03-07 09:35:00,37.45,37.85,37.45,37.77,28715.0,33.9173,34.2795,33.9173,34.2071,28715.0
2022-03-07 09:40:00,37.79,37.98,37.79,37.87,22019.0,34.2252,34.3973,34.2252,34.2976,22019.0
2022-03-07 09:45:00,37.85,38.2,37.85,38.19,34983.0,34.2795,34.5965,34.2795,34.5874,34983.0
2022-03-07 09:50:00,38.17,38.35,38.08,38.32,20694.0,34.5693,34.7324,34.4878,34.7052,20694.0
2022-03-07 09:55:00,38.27,38.36,38.25,38.29,19515.0,34.6599,34.7414,34.6418,34.678,19515.0
2022-03-07 10:00:00,38.27,38.35,38.22,38.35,18397.0,34.6599,34.7324,34.6146,34.7324,18397.0
2022-03-07 10:05:00,38.37,38.57,38.32,38.52,28435.0,34.7505,34.9316,34.7052,34.8863,28435.0
2022-03-07 10:10:00,38.52,38.54,38.42,38.48,19465.0,34.8863,34.9044,34.7958,34.8501,19465.0
2022-03-07 10:15:00,38.49,38.72,38.49,38.65,26805.0,34.8591,35.0675,34.8591,35.0041,26805.0
2022-03-07 10:20:00,38.65,38.81,38.65,38.72,15228.0,35.0041,35.149,35.0041,35.0675,15228.0
2022-03-07 10:25:00,38.71,38.81,38.68,38.8,16352.0,35.0584,35.149,35.0312,35.1399,16352.0
2022-03-07 10:30:00,38.79,38.83,38.68,38.72,25748.0,35.1308,35.1671,35.0312,35.0675,25748.0
2022-03-07 10:35:00,38.72,38.77,38.67,38.75,25616.0,35.0675,35.1127,35.0222,35.0946,25616.0
2022-03-07 10:40:00,38.74,38.77,38.71,38.73,22477.0,35.0856,35.1127,35.0584,35.0765,22477.0
2022-03-07 10:45:00,38.73,38.75,38.63,38.65,41384.0,35.0765,35.0946,34.9859,35.0041,41384.0
2022-03-07 10:50:00,38.64,38.67,38.53,38.54,15440.0,34.995,35.0222,34.8954,34.9044,15440.0
2022-03-07 10:55:00,38.55,38.59,38.52,38.55,13958.0,34.9135,34.9497,34.8863,34.9135,13958.0
2022-03-07 11:00:00,38.54,38.57,38.46,38.56,17284.0,34.9044,34.9316,34.832,34.9225,17284.0
2022-03-07 11:05:00,38.56,38.59,38.51,38.59,16497.0,34.9225,34.9497,34.8773,34.9497,16497.0
2022-03-07 11:10:00,38.6,38.71,38.6,38.61,17143.0,34.9588,35.0584,34.9588,34.9678,17143.0
2022-03-07 11:15:00,38.6,38.64,38.55,38.61,15271.0,34.9588,34.995,34.9135,34.9678,15271.0
2022-03-07 11:20:00,38.61,38.7,38.61,38.63,10939.0,34.9678,35.0493,34.9678,34.9859,10939.0
2022-03-07 11:25:00,38.62,38.66,38.56,38.58,19223.0,34.9769,35.0131,34.9225,34.9407,19223.0
2022-03-07 11:30:00,38.59,38.59,38.52,38.58,18567.0,34.9497,34.9497,34.8863,34.9407,18567.0
2022-03-07 11:35:00,38.59,38.63,38.49,38.5,19121.0,34.9497,34.9859,34.8591,34.8682,19121.0
2022-03-07 11:40:00,38.49,38.58,38.47,38.55,13008.0,34.8591,34.9407,34.841,34.9135,13008.0
2022-03-07 11:45:00,38.55,38.68,38.53,38.61,14938.0,34.9135,35.0312,34.8954,34.9678,14938.0
2022-03-07 11:50:00,38.61,38.66,38.58,38.62,11526.0,34.9678,35.0131,34.9407,34.9769,11526.0
2022-03-07 11:55:00,38.61,38.69,38.59,38.6,16163.0,34.9678,35.0403,34.9497,34.9588,16163.0
2022-03-07 12:00:00,38.6,38.61,38.45,38.46,14632.0,34.9588,34.9678,34.8229,34.832,14632.0
2022-03-07 12:05:00,38.45,38.49,38.43,38.46,14090.0,34.8229,34.8591,34.8048,34.832,14090.0
2022-03-07 12:10:00,38.47,38.48,38.44,38.48,14360.0,34.841,34.8501,34.8139,34.8501,14360.0
2022-03-07 12:15:00,38.47,38.49,38.25,38.3,34500.0,34.841,34.8591,34.6418,34.6871,34500.0
2022-03-07 12:20:00,38.31,38.33,38.25,38.3,29875.0,34.6961,34.7142,34.6418,34.6871,29875.0
2022-03-07 12:25:00,38.3,38.34,38.28,38.33,26069.0,34.6871,34.7233,34.669,34.7142,26069.0
2022-03-07 12:30:00,38.31,38.32,38.09,38.16,28990.0,34.6961,34.7052,34.4969,34.5603,28990.0
2022-03-07 12:35:00,38.18,38.24,38.1,38.12,28374.0,34.5784,34.6327,34.5059,34.5241,28374.0
2022-03-07 12:40:00,38.12,38.14,38.04,38.1,25366.0,34.5241,34.5422,34.4516,34.5059,25366.0
2022-03-07 12:45:00,38.1,38.17,38.08,38.12,23697.0,34.5059,34.5693,34.4878,34.5241,23697.0
2022-03-07 12:50:00,38.12,38.2,38.1,38.16,24418.0,34.5241,34.5965,34.5059,34.5603,24418.0
2022-03-07 12:55:00,38.18,38.25,38.16,38.24,12400.0,34.5784,34.6418,34.5603,34.6327,12400.0
2022-03-07 13:00:00,38.25,38.47,38.25,38.44,14305.0,34.6418,34.841,34.6418,34.8139,14305.0
2022-03-07 13:05:00,38.46,38.51,38.44,38.47,11434.0,34.832,34.8773,34.8139,34.841,11434.0
2022-03-07 13:10:00,38.46,38.46,38.43,38.45,4583.0,34.832,34.832,34.8048,34.8229,4583.0
2022-03-07 13:15:00,38.45,38.45,38.24,38.3,32547.0,34.8229,34.8229,34.6327,34.6871,32547.0
2022-03-07 13:20:00,38.29,38.35,38.25,38.33,10085.0,34.678,34.7324,34.6418,34.7142,10085.0
2022-03-07 13:25:00,38.34,38.36,38.3,38.32,7351.0,34.7233,34.7414,34.6871,34.7052,7351.0
2022-03-07 13:30:00,38.32,38.35,38.3,38.32,13909.0,34.7052,34.7324,34.6871,34.7052,13909.0
2022-03-07 13:35:00,38.32,38.35,38.31,38.35,20799.0,34.7052,34.7324,34.6961,34.7324,20799.0
2022-03-07 13:40:00,38.36,38.52,38.35,38.39,25138.0,34.7414,34.8863,34.7324,34.7686,25138.0
2022-03-07 13:45:00,38.37,38.41,38.34,38.37,17922.0,34.7505,34.7867,34.7233,34.7505,17922.0
2022-03-07 13:50:00,38.38,38.47,38.23,38.23,61696.0,34.7595,34.841,34.6237,34.6237,61696.0
2022-03-07 13:55:00,38.22,38.24,38.14,38.19,24655.0,34.6146,34.6327,34.5422,34.5874,24655.0
2022-03-07 14:00:00,38.19,38.23,38.14,38.14,22122.0,34.5874,34.6237,34.5422,34.5422,22122.0
2022-03-07 14:05:00,38.15,38.22,38.1,38.13,17923.0,34.5512,34.6146,34.5059,34.5331,17923.0
2022-03-07 14:10:00,38.13,38.15,38.08,38.1,33551.0,34.5331,34.5512,34.4878,34.5059,33551.0
2022-03-07 14:15:00,38.1,38.17,38.07,38.07,25232.0,34.5059,34.5693,34.4788,34.4788,25232.0
2022-03-07 14:20:00,38.08,38.1,37.97,37.98,13642.0,34.4878,34.5059,34.3882,34.3973,13642.0
2022-03-07 14:25:00,37.99,38.04,37.97,38.01,13930.0,34.4063,34.4516,34.3882,34.4244,13930.0
2022-03-07 14:30:00,38.02,38.03,37.87,37.88,22164.0,34.4335,34.4425,34.2976,34.3067,22164.0
2022-03-07 14:35:00,37.89,37.99,37.88,37.98,14179.0,34.3157,34.4063,34.3067,34.3973,14179.0
2022-03-07 14:40:00,37.98,37.99,37.88,37.94,22533.0,34.3973,34.4063,34.3067,34.361,22533.0
2022-03-07 14:45:00,37.94,37.94,37.89,37.93,19571.0,34.361,34.361,34.3157,34.352,19571.0
2022-03-07 14:50:00,37.93,37.94,37.79,37.79,19391.0,34.352,34.361,34.2252,34.2252,19391.0
2022-03-07 14:55:00,37.79,37.89,37.79,37.82,18477.0,34.2252,34.3157,34.2252,34.2524,18477.0
2022-03-07 15:00:00,37.81,37.82,37.76,37.79,17544.0,34.2433,34.2524,34.198,34.2252,17544.0
2022-03-07 15:05:00,37.81,37.81,37.75,37.77,19327.0,34.2433,34.2433,34.189,34.2071,19327.0
2022-03-07 15:10:00,37.77,37.79,37.72,37.75,22357.0,34.2071,34.2252,34.1618,34.189,22357.0
2022-03-07 15:15:00,37.75,37.88,37.74,37.86,15374.0,34.189,34.3067,34.1799,34.2886,15374.0
2022-03-07 15:20:00,37.87,37.87,37.8,37.82,20674.0,34.2976,34.2976,34.2342,34.2524,20674.0
2022-03-07 15:25:00,37.82,37.92,37.81,37.83,20252.0,34.2524,34.3429,34.2433,34.2614,20252.0
2022-03-07 15:30:00,37.82,37.88,37.8,37.87,26388.0,34.2524,34.3067,34.2342,34.2976,26388.0
2022-03-07 15:35:00,37.88,37.92,37.82,37.9,27197.0,34.3067,34.3429,34.2524,34.3248,27197.0
2022-03-07 15:40:00,37.9,38.01,37.89,38.01,29734.0,34.3248,34.4244,34.3157,34.4244,29734.0
2022-03-07 15:45:00,38.0,38.01,37.92,37.94,49298.0,34.4154,34.4244,34.3429,34.361,49298.0
2022-03-07 15:50:00,37.94,38.01,37.92,37.95,71180.0,34.361,34.4244,34.3429,34.3701,71180.0
2022-03-07 15:55:00,37.95,38.09,37.95,38.01,212479.0,34.3701,34.4969,34.3701,34.4244,212479.0
2022-03-08 09:30:00,37.91,38.19,37.91,38.19,62842.0,34.3339,34.5874,34.3339,34.5874,62842.0
2022-03-08 09:35:00,38.14,38.17,37.95,38.09,16081.0,34.5422,34.5693,34.3701,34.4969,16081.0
2022-03-08 09:40:00,38.11,38.21,38.09,38.14,34535.0,34.515,34.6056,34.4969,34.5422,34535.0
2022-03-08 09:45:00,38.14,38.26,38.06,38.08,50773.0,34.5422,34.6508,34.4697,34.4878,50773.0
2022-03-08 09:50:00,38.08,38.18,38.07,38.14,28608.0,34.4878,34.5784,34.4788,34.5422,28608.0
2022-03-08 09:55:00,38.16,38.18,38.08,38.13,21349.0,34.5603,34.5784,34.4878,34.5331,21349.0
2022-03-08 10:00:00,38.13,38.28,38.11,38.16,35054.0,34.5331,34.669,34.515,34.5603,35054.0
2022-03-08 10:05:00,38.16,38.29,38.15,38.2,62274.0,34.5603,34.678,34.5512,34.5965,62274.0
2022-03-08 10:10:00,38.2,38.41,38.19,38.4,32443.0,34.5965,34.7867,34.5874,34.7776,32443.0
2022-03-08 10:15:00,38.41,38.42,38.23,38.29,55654.0,34.7867,34.7958,34.6237,34.678,55654.0
2022-03-08 10:20:00,38.3,38.32,38.14,38.15,21262.0,34.6871,34.7052,34.5422,34.5512,21262.0
2022-03-08 10:25:00,38.12,38.16,37.94,37.94,23812.0,34.5241,34.5603,34.361,34.361,23812.0
2022-03-08 10:30:00,37.95,38.02,37.92,37.94,18900.0,34.3701,34.4335,34.3429,34.361,18900.0
2022-03-08 10:35:00,37.94,38.05,37.94,38.01,31159.0,34.361,34.4607,34.361,34.4244,31159.0
2022-03-08 10:40:00,38.01,38.07,37.99,38.0,26285.0,34.4244,34.4788,34.4063,34.4154,26285.0
2022-03-08 10:45:00,38.0,38.07,37.98,38.02,22194.0,34.4154,34.4788,34.3973,34.4335,22194.0
2022-03-08 10:50:00,38.02,38.19,37.99,38.17,21088.0,34.4335,34.5874,34.4063,34.5693,21088.0
2022-03-08 10:55:00,38.16,38.21,38.1,38.2,24677.0,34.5603,34.6056,34.5059,34.5965,24677.0
2022-03-08 11:00:00,38.19,38.22,38.1,38.16,31878.0,34.5874,34.6146,34.5059,34.5603,31878.0
2022-03-08 11:05:00,38.17,38.17,38.03,38.11,18625.0,34.5693,34.5693,34.4425,34.515,18625.0
2022-03-08 11:10:00,38.12,38.17,38.11,38.15,13623.0,34.5241,34.5693,34.515,34.5512,13623.0
2022-03-08 11:15:00,38.15,38.17,38.04,38.07,18125.0,34.5512,34.5693,34.4516,34.4788,18125.0
2022-03-08 11:20:00,38.09,38.1,38.05,38.09,21547.0,34.4969,34.5059,34.4607,34.4969,21547.0
2022-03-08 11:25:00,38.1,38.12,38.01,38.02,21249.0,34.5059,34.5241,34.4244,34.4335,21249.0
2022-03-08 11:30:00,37.98,38.0,37.92,38.0,25025.0,34.3973,34.4154,34.3429,34.4154,25025.0
2022-03-08 11:35:00,38.0,38.05,37.94,37.94,19724.0,34.4154,34.4607,34.361,34.361,19724.0
2022-03-08 11:40:00,37.95,37.97,37.89,37.95,20637.0,34.3701,34.3882,34.3157,34.3701,20637.0
2022-03-08 11:45:00,37.95,38.02,37.93,37.96,14755.0,34.3701,34.4335,34.352,34.3791,14755.0
2022-03-08 11:50:00,37.92,37.94,37.86,37.88,18280.0,34.3429,34.361,34.2886,34.3067,18280.0
2022-03-08 11:55:00,37.88,37.88,37.78,37.79,15081.0,34.3067,34.3067,34.2161,34.2252,15081.0
2022-03-08 12:00:00,37.8,37.87,37.76,37.84,19741.0,34.2342,34.2976,34.198,34.2705,19741.0
2022-03-08 12:05:00,37.84,37.85,37.77,37.79,14897.0,34.2705,34.2795,34.2071,34.2252,14897.0
2022-03-08 12:10:00,37.8,37.99,37.79,37.98,28367.0,34.2342,34.4063,34.2252,34.3973,28367.0
2022-03-08 12:15:00,37.99,38.12,37.97,38.02,37710.0,34.4063,34.5241,34.3882,34.4335,37710.0
2022-03-08 12:20:00,38.03,38.03,37.89,37.92,18894.0,34.4425,34.4425,34.3157,34.3429,18894.0
2022-03-08 12:25:00,37.94,38.05,37.86,38.05,23627.0,34.361,34.4607,34.2886,34.4607,23627.0
2022-03-08 12:30:00,38.06,38.09,38.01,38.04,21967.0,34.4697,34.4969,34.4244,34.4516,21967.0
2022-03-08 12:35:00,38.04,38.08,38.0,38.05,12277.0,34.4516,34.4878,34.4154,34.4607,12277.0
2022-03-08 12:40:00,38.06,38.06,37.9,37.91,27940.0,34.4697,34.4697,34.3248,34.3339,27940.0
2022-03-08 12:45:00,37.9,37.94,37.88,37.9,18665.0,34.3248,34.361,34.3067,34.3248,18665.0
2022-03-08 12:50:00,37.89,38.03,37.85,38.03,23440.0,34.3157,34.4425,34.2795,34.4425,23440.0
2022-03-08 12:55:00,38.01,38.03,37.92,37.95,23922.0,34.4244,34.4425,34.3429,34.3701,23922.0
2022-03-08 13:00:00,37.96,38.06,37.95,38.04,16771.0,34.3791,34.4697,34.3701,34.4516,16771.0
2022-03-08 13:05:00,38.05,38.07,38.0,38.05,79825.0,34.4607,34.4788,34.4154,34.4607,79825.0
2022-03-08 13:10:00,38.07,38.14,37.94,37.94,31147.0,34.4788,34.5422,34.361,34.361,31147.0
2022-03-08 13:15:00,37.96,38.01,37.91,37.96,23753.0,34.3791,34.4244,34.3339,34.3791,23753.0
2022-03-08 13:20:00,37.98,38.01,37.93,37.95,17713.0,34.3973,34.4244,34.352,34.3701,17713.0
2022-03-08 13:25:00,37.94,37.96,37.88,37.91,20445.0,34.361,34.3791,34.3067,34.3339,20445.0
2022-03-08 13:30:00,37.91,37.91,37.77,37.8,10562.0,34.3339,34.3339,34.2071,34.2342,10562.0
2022-03-08 13:35:00,37.81,37.81,37.71,37.73,21991.0,34.2433,34.2433,34.1527,34.1708,21991.0
2022-03-08 13:40:00,37.75,37.77,37.68,37.73,18141.0,34.189,34.2071,34.1256,34.1708,18141.0
2022-03-08 13:45:00,37.74,37.74,37.57,37.57,24586.0,34.1799,34.1799,34.0259,34.0259,24586.0
2022-03-08 13:50:00,37.56,37.68,37.55,37.61,14084.0,34.0169,34.1256,34.0078,34.0622,14084.0
2022-03-08 13:55:00,37.57,37.6,37.54,37.57,21069.0,34.0259,34.0531,33.9988,34.0259,21069.0
2022-03-08 14:00:00,37.55,37.57,37.45,37.5,26168.0,34.0078,34.0259,33.9173,33.9625,26168.0
2022-03-08 14:05:00,37.49,37.59,37.46,37.53,25841.0,33.9535,34.044,33.9263,33.9897,25841.0
2022-03-08 14:10:00,37.52,37.55,37.47,37.51,16114.0,33.9807,34.0078,33.9354,33.9716,16114.0
2022-03-08 14:15:00,37.5,37.54,37.43,37.48,19471.0,33.9625,33.9988,33.8991,33.9444,19471.0
2022-03-08 14:20:00,37.48,37.53,37.42,37.49,18100.0,33.9444,33.9897,33.8901,33.9535,18100.0
2022-03-08 14:25:00,37.49,37.68,37.47,37.66,17023.0,33.9535,34.1256,33.9354,34.1074,17023.0
2022-03-08 14:30:00,37.65,37.69,37.6,37.61,36247.0,34.0984,34.1346,34.0531,34.0622,36247.0
2022-03-08 14:35:00,37.62,37.73,37.6,37.7,22661.0,34.0712,34.1708,34.0531,34.1437,22661.0
2022-03-08 14:40:00,37.69,37.74,37.64,37.73,20921.0,34.1346,34.1799,34.0893,34.1708,20921.0
2022-03-08 14:45:00,37.74,37.8,37.72,37.8,25244.0,34.1799,34.2342,34.1618,34.2342,25244.0
2022-03-08 14:50:00,37.8,37.81,37.74,37.75,17511.0,34.2342,34.2433,34.1799,34.189,17511.0
2022-03-08 14:55:00,37.76,37.82,37.71,37.75,17268.0,34.198,34.2524,34.1527,34.189,17268.0
2022-03-08 15:00:00,37.74,37.87,37.72,37.85,17616.0,34.1799,34.2976,34.1618,34.2795,17616.0
2022-03-08 15:05:00,37.84,37.84,37.77,37.79,25213.0,34.2705,34.2705,34.2071,34.2252,25213.0
2022-03-08 15:10:00,37.8,37.8,37.65,37.69,17843.0,34.2342,34.2342,34.0984,34.1346,17843.0
2022-03-08 15:15:00,37.7,37.71,37.57,37.62,28595.0,34.1437,34.1527,34.0259,34.0712,28595.0
2022-03-08 15:20:00,37.63,37.63,37.52,37.59,22264.0,34.0803,34.0803,33.9807,34.044,22264.0
2022-03-08 15:25:00,37.59,37.61,37.44,37.47,24570.0,34.044,34.0622,33.9082,33.9354,24570.0
2022-03-08 15:30:00,37.46,37.48,37.39,37.47,34424.0,33.9263,33.9444,33.8629,33.9354,34424.0
2022-03-08 15:35:00,37.47,37.56,37.45,37.56,39172.0,33.9354,34.0169,33.9173,34.0169,39172.0
2022-03-08 15:40:00,37.57,37.59,37.49,37.49,67189.0,34.0259,34.044,33.9535,33.9535,67189.0
2022-03-08 15:45:00,37.5,37.56,37.44,37.47,64886.0,33.9625,34.0169,33.9082,33.9354,64886.0
2022-03-08 15:50:00,37.46,37.65,37.46,37.48,101413.0,33.9263,34.0984,33.9263,33.9444,101413.0
2022-03-08 15:55:00,37.48,37.49,37.34,37.44,269742.0,33.9444,33.9535,33.8176,33.9082,269742.0
2022-03-09 09:30:00,37.83,38.07,37.8,37.95,35765.0,34.2614,34.4788,34.2342,34.3701,35765.0
2022-03-09 09:35:00,38.0,38.03,37.83,37.95,18861.0,34.4154,34.4425,34.2614,34.3701,18861.0
2022-03-09 09:40:00,37.98,38.17,37.95,38.1,44033.0,34.3973,34.5693,34.3701,34.5059,44033.0
2022-03-09 09:45:00,38.1,38.13,37.93,37.95,24120.0,34.5059,34.5331,34.352,34.3701,24120.0
2022-03-09 09:50:00,37.98,38.13,37.84,37.9,25667.0,34.3973,34.5331,34.2705,34.3248,25667.0
2022-03-09 09:55:00,37.9,37.96,37.78,37.78,22259.0,34.3248,34.3791,34.2161,34.2161,22259.0
2022-03-09 10:00:00,37.82,37.83,37.71,37.76,17892.0,34.2524,34.2614,34.1527,34.198,17892.0
2022-03-09 10:05:00,37.75,37.8,37.69,37.72,10527.0,34.189,34.2342,34.1346,34.1618,10527.0
2022-03-09 10:10:00,37.73,37.75,37.68,37.7,9584.0,34.1708,34.189,34.1256,34.1437,9584.0
2022-03-09 10:15:00,37.71,37.74,37.63,37.63,13037.0,34.1527,34.1799,34.0803,34.0803,13037.0
2022-03-09 10:20:00,37.64,37.64,37.55,37.58,10539.0,34.0893,34.0893,34.0078,34.035,10539.0
2022-03-09 10:25:00,37.59,37.59,37.46,37.48,13785.0,34.044,34.044,33.9263,33.9444,13785.0
2022-03-09 10:30:00,37.46,37.51,37.43,37.5,19523.0,33.9263,33.9716,33.8991,33.9625,19523.0
2022-03-09 10:35:00,37.5,37.55,37.47,37.54,17135.0,33.9625,34.0078,33.9354,33.9988,17135.0
2022-03-09 10:40:00,37.54,37.56,37.47,37.55,14393.0,33.9988,34.0169,33.9354,34.0078,14393.0
2022-03-09 10:45:00,37.55,37.57,37.51,37.56,6950.0,34.0078,34.0259,33.9716,34.0169,6950.0
2022-03-09 10:50:00,37.55,37.59,37.55,37.58,9669.0,34.0078,34.044,34.0078,34.035,9669.0
2022-03-09 10:55:00,37.58,37.62,37.56,37.61,14332.0,34.035,34.0712,34.0169,34.0622,14332.0
2022-03-09 11:00:00,37.64,37.66,37.53,37.53,10713.0,34.0893,34.1074,33.9897,33.9897,10713.0
2022-03-09 11:05:00,37.53,37.67,37.53,37.67,19256.0,33.9897,34.1165,33.9897,34.1165,19256.0
2022-03-09 11:10:00,37.66,37.71,37.62,37.69,23841.0,34.1074,34.1527,34.0712,34.1346,23841.0
2022-03-09 11:15:00,37.7,37.85,37.68,37.83,7966.0,34.1437,34.2795,34.1256,34.2614,7966.0
2022-03-09 11:20:00,37.85,37.98,37.85,37.98,5346.0,34.2795,34.3973,34.2795,34.3973,5346.0
2022-03-09 11:25:00,37.96,38.01,37.92,37.92,8875.0,34.3791,34.4244,34.3429,34.3429,8875.0
2022-03-09 11:30:00,37.91,37.97,37.88,37.93,11555.0,34.3339,34.3882,34.3067,34.352,11555.0
2022-03-09 11:35:00,37.91,37.92,37.86,37.89,20249.0,34.3339,34.3429,34.2886,34.3157,20249.0
2022-03-09 11:40:00,37.88,37.93,37.88,37.92,12740.0,34.3067,34.352,34.3067,34.3429,12740.0
2022-03-09 11:45:00,37.92,37.96,37.91,37.95,10294.0,34.3429,34.3791,34.3339,34.3701,10294.0
2022-03-09 11:50:00,37.94,38.0,37.94,37.99,10111.0,34.361,34.4154,34.361,34.4063,10111.0
2022-03-09 11:55:00,37.99,38.0,37.96,37.99,16200.0,34.4063,34.4154,34.3791,34.4063,16200.0
2022-03-09 12:00:00,37.98,38.03,37.97,38.03,4645.0,34.3973,34.4425,34.3882,34.4425,4645.0
2022-03-09 12:05:00,38.02,38.06,37.99,38.02,7797.0,34.4335,34.4697,34.4063,34.4335,7797.0
2022-03-09 12:10:00,38.01,38.03,37.95,37.97,12202.0,34.4244,34.4425,34.3701,34.3882,12202.0
2022-03-09 12:15:00,37.97,38.02,37.96,38.01,8705.0,34.3882,34.4335,34.3791,34.4244,8705.0
2022-03-09 12:20:00,38.01,38.06,38.0,38.02,7142.0,34.4244,34.4697,34.4154,34.4335,7142.0
2022-03-09 12:25:00,38.04,38.05,38.02,38.04,5154.0,34.4516,34.4607,34.4335,34.4516,5154.0
2022-03-09 12:30:00,38.04,38.07,37.99,37.99,9448.0,34.4516,34.4788,34.4063,34.4063,9448.0
2022-03-09 12:35:00,37.98,37.99,37.93,37.94,14197.0,34.3973,34.4063,34.352,34.361,14197.0
2022-03-09 12:40:00,37.94,37.94,37.84,37.84,6606.0,34.361,34.361,34.2705,34.2705,6606.0
2022-03-09 12:45:00,37.85,37.85,37.77,37.83,18110.0,34.2795,34.2795,34.2071,34.2614,18110.0
2022-03-09 12:50:00,37.82,37.89,37.82,37.87,11447.0,34.2524,34.3157,34.2524,34.2976,11447.0
2022-03-09 12:55:00,37.9,37.94,37.88,37.94,8924.0,34.3248,34.361,34.3067,34.361,8924.0
2022-03-09 13:00:00,37.95,38.04,37.93,38.02,49348.0,34.3701,34.4516,34.352,34.4335,49348.0
2022-03-09 13:05:00,38.03,38.04,37.96,37.99,11797.0,34.4425,34.4516,34.3791,34.4063,11797.0
2022-03-09 13:10:00,38.01,38.03,37.95,37.95,31213.0,34.4244,34.4425,34.3701,34.3701,31213.0
2022-03-09 13:15:00,37.95,37.95,37.85,37.85,15781.0,34.3701,34.3701,34.2795,34.2795,15781.0
2022-03-09 13:20:00,37.85,37.94,37.85,37.92,8717.0,34.2795,34.361,34.2795,34.3429,8717.0
2022-03-09 13:25:00,37.94,37.97,37.89,37.89,10517.0,34.361,34.3882,34.3157,34.3157,10517.0
2022-03-09 13:30:00,37.89,37.92,37.8,37.8,11544.0,34.3157,34.3429,34.2342,34.2342,11544.0
2022-03-09 13:35:00,37.8,37.88,37.8,37.86,87749.0,34.2342,34.3067,34.2342,34.2886,87749.0
2022-03-09 13:40:00,37.86,37.93,37.85,37.87,17189.0,34.2886,34.352,34.2795,34.2976,17189.0
2022-03-09 13:45:00,37.88,37.89,37.83,37.87,10909.0,34.3067,34.3157,34.2614,34.2976,10909.0
2022-03-09 13:50:00,37.86,37.93,37.84,37.91,6558.0,34.2886,34.352,34.2705,34.3339,6558.0
2022-03-09 13:55:00,37.91,37.93,37.9,37.91,6783.0,34.3339,34.352,34.3248,34.3339,6783.0
2022-03-09 14:00:00,37.92,38.01,37.92,38.0,14257.0,34.3429,34.4244,34.3429,34.4154,14257.0
2022-03-09 14:05:00,37.99,38.03,37.96,37.98,11899.0,34.4063,34.4425,34.3791,34.3973,11899.0
2022-03-09 14:10:00,37.99,38.0,37.95,37.99,7713.0,34.4063,34.4154,34.3701,34.4063,7713.0
2022-03-09 14:15:00,38.0,38.0,37.96,38.0,10684.0,34.4154,34.4154,34.3791,34.4154,10684.0
2022-03-09 14:20:00,38.0,38.01,37.99,38.0,29278.0,34.4154,34.4244,34.4063,34.4154,29278.0
2022-03-09 14:25:00,38.01,38.01,37.98,38.0,18661.0,34.4244,34.4244,34.3973,34.4154,18661.0
2022-03-09 14:30:00,38.0,38.14,37.99,38.02,18694.0,34.4154,34.5422,34.4063,34.4335,18694.0
2022-03-09 14:35:00,38.04,38.07,37.97,37.97,21756.0,34.4516,34.4788,34.3882,34.3882,21756.0
2022-03-09 14:40:00,37.97,37.99,37.94,37.98,7939.0,34.3882,34.4063,34.361,34.3973,7939.0
2022-03-09 14:45:00,37.98,38.01,37.96,37.98,8947.0,34.3973,34.4244,34.3791,34.3973,8947.0
2022-03-09 14:50:00,37.99,38.01,37.94,37.95,11443.0,34.4063,34.4244,34.361,34.3701,11443.0
2022-03-09 14:55:00,37.95,38.04,37.92,37.92,67163.0,34.3701,34.4516,34.3429,34.3429,67163.0
2022-03-09 15:00:00,37.9,37.98,37.89,37.98,9577.0,34.3248,34.3973,34.3157,34.3973,9577.0
2022-03-09 15:05:00,37.99,38.01,37.98,38.0,21037.0,34.4063,34.4244,34.3973,34.4154,21037.0
2022-03-09 15:10:00,38.0,38.02,37.97,38.0,31518.0,34.4154,34.4335,34.3882,34.4154,31518.0
2022-03-09 15:15:00,38.01,38.08,37.98,38.0,121269.0,34.4244,34.4878,34.3973,34.4154,121269.0
2022-03-09 15:20:00,38.01,38.15,37.9,38.07,530317.0,34.4244,34.5512,34.3248,34.4788,530317.0
2022-03-09 15:25:00,38.06,38.14,38.06,38.12,22251.0,34.4697,34.5422,34.4697,34.5241,22251.0
2022-03-09 15:30:00,38.12,38.22,38.12,38.2,34737.0,34.5241,34.6146,34.5241,34.5965,34737.0
2022-03-09 15:35:00,38.19,38.25,38.18,38.21,48887.0,34.5874,34.6418,34.5784,34.6056,48887.0
2022-03-09 15:40:00,38.21,38.29,38.2,38.23,48888.0,34.6056,34.678,34.5965,34.6237,48888.0
2022-03-09 15:45:00,38.23,38.26,38.15,38.18,48019.0,34.6237,34.6508,34.5512,34.5784,48019.0
2022-03-09 15:50:00,38.18,38.22,37.98,38.06,95206.0,34.5784,34.6146,34.3973,34.4697,95206.0
2022-03-09 15:55:00,38.05,38.05,37.88,37.9,220274.0,34.4607,34.4607,34.3067,34.3248,220274.0
2022-03-10 09:30:00,37.63,37.66,37.52,37.6,47143.0,34.0803,34.1074,33.9807,34.0531,47143.0
2022-03-10 09:35:00,37.61,37.64,37.5,37.52,12897.0,34.0622,34.0893,33.9625,33.9807,12897.0
2022-03-10 09:40:00,37.52,37.6,37.47,37.52,13145.0,33.9807,34.0531,33.9354,33.9807,13145.0
2022-03-10 09:45:00,37.51,37.54,37.37,37.42,23330.0,33.9716,33.9988,33.8448,33.8901,23330.0
2022-03-10 09:50:00,37.42,37.52,37.36,37.48,19632.0,33.8901,33.9807,33.8357,33.9444,19632.0
2022-03-10 09:55:00,37.5,37.55,37.45,37.51,7296.0,33.9625,34.0078,33.9173,33.9716,7296.0
2022-03-10 10:00:00,37.49,37.52,37.45,37.45,14998.0,33.9535,33.9807,33.9173,33.9173,14998.0
2022-03-10 10:05:00,37.44,37.46,37.3,37.34,11183.0,33.9082,33.9263,33.7814,33.8176,11183.0
2022-03-10 10:10:00,37.34,37.37,37.31,37.32,14764.0,33.8176,33.8448,33.7905,33.7995,14764.0
2022-03-10 10:15:00,37.32,37.39,37.31,37.39,7787.0,33.7995,33.8629,33.7905,33.8629,7787.0
2022-03-10 10:20:00,37.4,37.43,37.37,37.37,9659.0,33.872,33.8991,33.8448,33.8448,9659.0
2022-03-10 10:25:00,37.37,37.4,37.29,37.29,9925.0,33.8448,33.872,33.7723,33.7723,9925.0
2022-03-10 10:30:00,37.28,37.28,37.09,37.09,14614.0,33.7633,33.7633,33.5912,33.5912,14614.0
2022-03-10 10:35:00,37.1,37.15,37.06,37.15,16557.0,33.6003,33.6456,33.564,33.6456,16557.0
2022-03-10 10:40:00,37.13,37.18,37.1,37.14,7100.0,33.6274,33.6727,33.6003,33.6365,7100.0
2022-03-10 10:45:00,37.13,37.19,37.12,37.19,10992.0,33.6274,33.6818,33.6184,33.6818,10992.0
2022-03-10 10:50:00,37.18,37.18,37.1,37.1,13121.0,33.6727,33.6727,33.6003,33.6003,13121.0
2022-03-10 10:55:00,37.11,37.13,37.04,37.05,17865.0,33.6093,33.6274,33.5459,33.555,17865.0
2022-03-10 11:00:00,37.03,37.05,37.0,37.02,10350.0,33.5369,33.555,33.5097,33.5278,10350.0
2022-03-10 11:05:00,37.02,37.06,37.01,37.04,11507.0,33.5278,33.564,33.5188,33.5459,11507.0
2022-03-10 11:10:00,37.03,37.04,36.99,37.03,13297.0,33.5369,33.5459,33.5006,33.5369,13297.0
2022-03-10 11:15:00,37.04,37.04,36.95,37.04,11189.0,33.5459,33.5459,33.4644,33.5459,11189.0
2022-03-10 11:20:00,37.04,37.14,37.04,37.08,8946.0,33.5459,33.6365,33.5459,33.5822,8946.0
2022-03-10 11:25:00,37.07,37.07,36.97,36.97,12148.0,33.5731,33.5731,33.4825,33.4825,12148.0
2022-03-10 11:30:00,36.98,37.03,36.97,37.02,7948.0,33.4916,33.5369,33.4825,33.5278,7948.0
2022-03-10 11:35:00,37.02,37.02,36.86,36.86,31332.0,33.5278,33.5278,33.3829,33.3829,31332.0
2022-03-10 11:40:00,36.88,37.0,36.88,36.99,49100.0,33.401,33.5097,33.401,33.5006,49100.0
2022-03-10 11:45:00,36.99,36.99,36.91,36.93,32416.0,33.5006,33.5006,33.4282,33.4463,32416.0
2022-03-10 11:50:00,36.93,36.93,36.82,36.87,18790.0,33.4463,33.4463,33.3467,33.392,18790.0
2022-03-10 11:55:00,36.87,37.01,36.85,36.99,54141.0,33.392,33.5188,33.3739,33.5006,54141.0
2022-03-10 12:00:00,36.99,37.06,36.91,37.06,69717.0,33.5006,33.564,33.4282,33.564,69717.0
2022-03-10 12:05:00,37.06,37.16,37.06,37.09,27375.0,33.564,33.6546,33.564,33.5912,27375.0
2022-03-10 12:10:00,37.08,37.11,37.04,37.1,13218.0,33.5822,33.6093,33.5459,33.6003,13218.0
2022-03-10 12:15:00,37.09,37.16,37.09,37.13,13969.0,33.5912,33.6546,33.5912,33.6274,13969.0
2022-03-10 12:20:00,37.14,37.22,37.11,37.22,13649.0,33.6365,33.709,33.6093,33.709,13649.0
2022-03-10 12:25:00,37.23,37.24,37.19,37.2,14861.0,33.718,33.7271,33.6818,33.6908,14861.0
2022-03-10 12:30:00,37.2,37.2,37.09,37.11,17645.0,33.6908,33.6908,33.5912,33.6093,17645.0
2022-03-10 12:35:00,37.11,37.12,37.1,37.11,8644.0,33.6093,33.6184,33.6003,33.6093,8644.0
2022-03-10 12:40:00,37.12,37.13,37.09,37.11,15007.0,33.6184,33.6274,33.5912,33.6093,15007.0
2022-03-10 12:45:00,37.11,37.12,37.06,37.1,11632.0,33.6093,33.6184,33.564,33.6003,11632.0
2022-03-10 12:50:00,37.1,37.12,37.09,37.11,8446.0,33.6003,33.6184,33.5912,33.6093,8446.0
2022-03-10 12:55:00,37.13,37.13,37.09,37.13,6107.0,33.6274,33.6274,33.5912,33.6274,6107.0
2022-03-10 13:00:00,37.13,37.14,37.1,37.1,12947.0,33.6274,33.6365,33.6003,33.6003,12947.0
2022-03-10 13:05:00,37.1,37.17,37.09,37.16,12212.0,33.6003,33.6637,33.5912,33.6546,12212.0
2022-03-10 13:10:00,37.16,37.2,37.16,37.18,9697.0,33.6546,33.6908,33.6546,33.6727,9697.0
2022-03-10 13:15:00,37.17,37.19,37.14,37.19,20215.0,33.6637,33.6818,33.6365,33.6818,20215.0
2022-03-10 13:20:00,37.19,37.21,37.18,37.2,7529.0,33.6818,33.6999,33.6727,33.6908,7529.0
2022-03-10 13:25:00,37.19,37.24,37.18,37.21,11446.0,33.6818,33.7271,33.6727,33.6999,11446.0
2022-03-10 13:30:00,37.21,37.22,37.18,37.22,7500.0,33.6999,33.709,33.6727,33.709,7500.0
2022-03-10 13:35:00,37.23,37.23,37.18,37.19,14109.0,33.718,33.718,33.6727,33.6818,14109.0
2022-03-10 13:40:00,37.2,37.28,37.2,37.23,10851.0,33.6908,33.7633,33.6908,33.718,10851.0
2022-03-10 13:45:00,37.24,37.3,37.23,37.28,9518.0,33.7271,33.7814,33.718,33.7633,9518.0
2022-03-10 13:50:00,37.28,37.29,37.24,37.24,5695.0,33.7633,33.7723,33.7271,33.7271,5695.0
2022-03-10 13:55:00,37.24,37.24,37.21,37.21,10166.0,33.7271,33.7271,33.6999,33.6999,10166.0
2022-03-10 14:00:00,37.23,37.29,37.19,37.29,13725.0,33.718,33.7723,33.6818,33.7723,13725.0
2022-03-10 14:05:00,37.28,37.3,37.22,37.24,14968.0,33.7633,33.7814,33.709,33.7271,14968.0
2022-03-10 14:10:00,37.25,37.29,37.22,37.29,8056.0,33.7361,33.7723,33.709,33.7723,8056.0
2022-03-10 14:15:00,37.28,37.34,37.28,37.32,13179.0,33.7633,33.8176,33.7633,33.7995,13179.0
2022-03-10 14:20:00,37.32,37.33,37.3,37.33,11885.0,33.7995,33.8086,33.7814,33.8086,11885.0
2022-03-10 14:25:00,37.33,37.37,37.32,37.35,9213.0,33.8086,33.8448,33.7995,33.8267,9213.0
2022-03-10 14:30:00,37.36,37.4,37.26,37.27,14887.0,33.8357,33.872,33.7452,33.7542,14887.0
2022-03-10 14:35:00,37.27,37.32,37.26,37.31,23936.0,33.7542,33.7995,33.7452,33.7905,23936.0
2022-03-10 14:40:00,37.32,37.38,37.31,37.38,21327.0,33.7995,33.8539,33.7905,33.8539,21327.0
2022-03-10 14:45:00,37.37,37.53,37.37,37.5,10373.0,33.8448,33.9897,33.8448,33.9625,10373.0
2022-03-10 14:50:00,37.51,37.52,37.49,37.49,9034.0,33.9716,33.9807,33.9535,33.9535,9034.0
2022-03-10 14:55:00,37.5,37.51,37.43,37.43,15342.0,33.9625,33.9716,33.8991,33.8991,15342.0
2022-03-10 15:00:00,37.45,37.46,37.37,37.38,14639.0,33.9173,33.9263,33.8448,33.8539,14639.0
2022-03-10 15:05:00,37.39,37.45,37.39,37.44,12112.0,33.8629,33.9173,33.8629,33.9082,12112.0
2022-03-10 15:10:00,37.45,37.49,37.44,37.47,15979.0,33.9173,33.9535,33.9082,33.9354,15979.0
2022-03-10 15:15:00,37.46,37.47,37.39,37.39,19345.0,33.9263,33.9354,33.8629,33.8629,19345.0
2022-03-10 15:20:00,37.39,37.4,37.35,37.4,21209.0,33.8629,33.872,33.8267,33.872,21209.0
2022-03-10 15:25:00,37.41,37.49,37.4,37.48,33583.0,33.881,33.9535,33.872,33.9444,33583.0
2022-03-10 15:30:00,37.49,37.49,37.4,37.45,38468.0,33.9535,33.9535,33.872,33.9173,38468.0
2022-03-10 15:35:00,37.45,37.49,37.43,37.47,28703.0,33.9173,33.9535,33.8991,33.9354,28703.0
2022-03-10 15:40:00,37.47,37.5,37.45,37.48,47557.0,33.9354,33.9625,33.9173,33.9444,47557.0
2022-03-10 15:45:00,37.47,37.47,37.41,37.45,52740.0,33.9354,33.9354,33.881,33.9173,52740.0
2022-03-10 15:50:00,37.47,37.62,37.46,37.59,80684.0,33.9354,34.0712,33.9263,34.044,80684.0
2022-03-10 15:55:00,37.59,37.67,37.59,37.64,156810.0,34.044,34.1165,34.044,34.0893,156810.0
2022-03-11 09:30:00,37.83,38.15,37.79,38.09,37359.0,34.2614,34.5512,34.2252,34.4969,37359.0
2022-03-11 09:35:00,38.05,38.12,37.93,37.96,29548.0,34.4607,34.5241,34.352,34.3791,29548.0
2022-03-11 09:40:00,37.93,38.02,37.89,37.95,14690.0,34.352,34.4335,34.3157,34.3701,14690.0
2022-03-11 09:45:00,37.96,38.07,37.94,38.04,20867.0,34.3791,34.4788,34.361,34.4516,20867.0
2022-03-11 09:50:00,38.03,38.07,38.01,38.04,22171.0,34.4425,34.4788,34.4244,34.4516,22171.0
2022-03-11 09:55:00,38.02,38.02,37.94,37.98,22809.0,34.4335,34.4335,34.361,34.3973,22809.0
2022-03-11 10:00:00,38.0,38.01,37.82,37.86,27585.0,34.4154,34.4244,34.2524,34.2886,27585.0
2022-03-11 10:05:00,37.87,37.95,37.74,37.75,19256.0,34.2976,34.3701,34.1799,34.189,19256.0
2022-03-11 10:10:00,37.77,37.94,37.76,37.89,19700.0,34.2071,34.361,34.198,34.3157,19700.0
2022-03-11 10:15:00,37.88,37.95,37.87,37.91,16639.0,34.3067,34.3701,34.2976,34.3339,16639.0
2022-03-11 10:20:00,37.91,37.92,37.86,37.9,19703.0,34.3339,34.3429,34.2886,34.3248,19703.0
2022-03-11 10:25:00,37.9,37.98,37.89,37.97,16534.0,34.3248,34.3973,34.3157,34.3882,16534.0
2022-03-11 10:30:00,37.96,37.97,37.83,37.84,22196.0,34.3791,34.3882,34.2614,34.2705,22196.0
2022-03-11 10:35:00,37.85,37.92,37.85,37.92,10036.0,34.2795,34.3429,34.2795,34.3429,10036.0
2022-03-11 10:40:00,37.92,37.97,37.92,37.96,15483.0,34.3429,34.3882,34.3429,34.3791,15483.0
2022-03-11 10:45:00,37.98,38.08,37.96,38.06,21830.0,34.3973,34.4878,34.3791,34.4697,21830.0
2022-03-11 10:50:00,38.06,38.12,38.05,38.09,15746.0,34.4697,34.5241,34.4607,34.4969,15746.0
2022-03-11 10:55:00,38.1,38.23,38.09,38.23,11242.0,34.5059,34.6237,34.4969,34.6237,11242.0
2022-03-11 11:00:00,38.23,38.23,38.11,38.17,18229.0,34.6237,34.6237,34.515,34.5693,18229.0
2022-03-11 11:05:00,38.16,38.17,38.11,38.16,10392.0,34.5603,34.5693,34.515,34.5603,10392.0
2022-03-11 11:10:00,38.15,38.15,38.04,38.11,15476.0,34.5512,34.5512,34.4516,34.515,15476.0
2022-03-11 11:15:00,38.11,38.12,38.06,38.09,14965.0,34.515,34.5241,34.4697,34.4969,14965.0
2022-03-11 11:20:00,38.11,38.14,38.09,38.1,13294.0,34.515,34.5422,34.4969,34.5059,13294.0
2022-03-11 11:25:00,38.1,38.12,38.07,38.12,14487.0,34.5059,34.5241,34.4788,34.5241,14487.0
2022-03-11 11:30:00,38.12,38.15,38.06,38.12,20754.0,34.5241,34.5512,34.4697,34.5241,20754.0
2022-03-11 11:35:00,38.12,38.14,38.11,38.13,10601.0,34.5241,34.5422,34.515,34.5331,10601.0
2022-03-11 11:40:00,38.13,38.2,38.1,38.2,19955.0,34.5331,34.5965,34.5059,34.5965,19955.0
2022-03-11 11:45:00,38.18,38.23,38.09,38.1,37620.0,34.5784,34.6237,34.4969,34.5059,37620.0
2022-03-11 11:50:00,38.09,38.09,37.95,38.02,19291.0,34.4969,34.4969,34.3701,34.4335,19291.0
2022-03-11 11:55:00,38.03,38.09,38.0,38.01,24819.0,34.4425,34.4969,34.4154,34.4244,24819.0
2022-03-11 12:00:00,38.0,38.0,37.93,37.97,31013.0,34.4154,34.4154,34.352,34.3882,31013.0
2022-03-11 12:05:00,37.97,37.98,37.87,37.88,10224.0,34.3882,34.3973,34.2976,34.3067,10224.0
2022-03-11 12:10:00,37.89,37.92,37.87,37.89,14018.0,34.3157,34.3429,34.2976,34.3157,14018.0
2022-03-11 12:15:00,37.89,37.93,37.88,37.93,16583.0,34.3157,34.352,34.3067,34.352,16583.0
2022-03-11 12:20:00,37.93,37.97,37.93,37.93,12011.0,34.352,34.3882,34.352,34.352,12011.0
2022-03-11 12:25:00,37.94,38.02,37.94,37.96,16232.0,34.361,34.4335,34.361,34.3791,16232.0
2022-03-11 12:30:00,37.96,38.01,37.95,38.01,10348.0,34.3791,34.4244,34.3701,34.4244,10348.0
2022-03-11 12:35:00,38.0,38.01,37.96,37.96,16281.0,34.4154,34.4244,34.3791,34.3791,16281.0
2022-03-11 12:40:00,37.97,38.06,37.96,38.05,14418.0,34.3882,34.4697,34.3791,34.4607,14418.0
2022-03-11 12:45:00,38.05,38.05,37.98,37.99,14754.0,34.4607,34.4607,34.3973,34.4063,14754.0
2022-03-11 12:50:00,37.99,38.0,37.98,37.99,14433.0,34.4063,34.4154,34.3973,34.4063,14433.0
2022-03-11 12:55:00,37.99,38.05,37.99,38.05,11596.0,34.4063,34.4607,34.4063,34.4607,11596.0
2022-03-11 13:00:00,38.05,38.13,38.03,38.03,23366.0,34.4607,34.5331,34.4425,34.4425,23366.0
2022-03-11 13:05:00,38.03,38.09,38.03,38.06,13415.0,34.4425,34.4969,34.4425,34.4697,13415.0
2022-03-11 13:10:00,38.07,38.11,38.05,38.08,16060.0,34.4788,34.515,34.4607,34.4878,16060.0
2022-03-11 13:15:00,38.08,38.08,38.04,38.07,12745.0,34.4878,34.4878,34.4516,34.4788,12745.0
2022-03-11 13:20:00,38.08,38.16,38.08,38.16,11871.0,34.4878,34.5603,34.4878,34.5603,11871.0
2022-03-11 13:25:00,38.17,38.21,38.16,38.19,19809.0,34.5693,34.6056,34.5603,34.5874,19809.0
2022-03-11 13:30:00,38.19,38.21,38.14,38.15,16507.0,34.5874,34.6056,34.5422,34.5512,16507.0
2022-03-11 13:35:00,38.16,38.19,38.14,38.17,11545.0,34.5603,34.5874,34.5422,34.5693,11545.0
2022-03-11 13:40:00,38.17,38.33,38.17,38.32,9385.0,34.5693,34.7142,34.5693,34.7052,9385.0
2022-03-11 13:45:00,38.33,38.42,38.32,38.39,18347.0,34.7142,34.7958,34.7052,34.7686,18347.0
2022-03-11 13:50:00,38.4,38.42,38.25,38.26,14347.0,34.7776,34.7958,34.6418,34.6508,14347.0
2022-03-11 13:55:00,38.27,38.32,38.24,38.26,11511.0,34.6599,34.7052,34.6327,34.6508,11511.0
2022-03-11 14:00:00,38.26,38.37,38.25,38.35,12886.0,34.6508,34.7505,34.6418,34.7324,12886.0
2022-03-11 14:05:00,38.35,38.35,38.31,38.33,12525.0,34.7324,34.7324,34.6961,34.7142,12525.0
2022-03-11 14:10:00,38.33,38.44,38.32,38.44,18211.0,34.7142,34.8139,34.7052,34.8139,18211.0
2022-03-11 14:15:00,38.43,38.52,38.42,38.52,15438.0,34.8048,34.8863,34.7958,34.8863,15438.0
2022-03-11 14:20:00,38.51,38.55,38.48,38.55,17582.0,34.8773,34.9135,34.8501,34.9135,17582.0
2022-03-11 14:25:00,38.55,38.62,38.5,38.61,24949.0,34.9135,34.9769,34.8682,34.9678,24949.0
2022-03-11 14:30:00,38.61,38.63,38.58,38.62,18695.0,34.9678,34.9859,34.9407,34.9769,18695.0
2022-03-11 14:35:00,38.61,38.66,38.58,38.64,20472.0,34.9678,35.0131,34.9407,34.995,20472.0
2022-03-11 14:40:00,38.64,38.64,38.54,38.56,19759.0,34.995,34.995,34.9044,34.9225,19759.0
2022-03-11 14:45:00,38.55,38.63,38.54,38.63,13447.0,34.9135,34.9859,34.9044,34.9859,13447.0
2022-03-11 14:50:00,38.62,38.62,38.54,38.58,20441.0,34.9769,34.9769,34.9044,34.9407,20441.0
2022-03-11 14:55:00,38.6,38.64,38.58,38.64,16238.0,34.9588,34.995,34.9407,34.995,16238.0
2022-03-11 15:00:00,38.64,38.64,38.58,38.59,11538.0,34.995,34.995,34.9407,34.9497,11538.0
2022-03-11 15:05:00,38.59,38.61,38.52,38.57,13283.0,34.9497,34.9678,34.8863,34.9316,13283.0
2022-03-11 15:10:00,38.57,38.62,38.55,38.62,17389.0,34.9316,34.9769,34.9135,34.9769,17389.0
2022-03-11 15:15:00,38.63,38.72,38.63,38.68,21433.0,34.9859,35.0675,34.9859,35.0312,21433.0
2022-03-11 15:20:00,38.68,38.71,38.66,38.66,14151.0,35.0312,35.0584,35.0131,35.0131,14151.0
2022-03-11 15:25:00,38.66,38.68,38.63,38.65,22875.0,35.0131,35.0312,34.9859,35.0041,22875.0
2022-03-11 15:30:00,38.64,38.64,38.56,38.57,24052.0,34.995,34.995,34.9225,34.9316,24052.0
2022-03-11 15:35:00,38.57,38.62,38.56,38.59,31274.0,34.9316,34.9769,34.9225,34.9497,31274.0
2022-03-11 15:40:00,38.59,38.67,38.56,38.61,36716.0,34.9497,35.0222,34.9225,34.9678,36716.0
2022-03-11 15:45:00,38.62,38.63,38.52,38.58,47629.0,34.9769,34.9859,34.8863,34.9407,47629.0
2022-03-11 15:50:00,38.58,38.73,38.58,38.69,86566.0,34.9407,35.0765,34.9407,35.0403,86566.0
2022-03-11 15:55:00,38.68,38.7,38.43,38.48,252306.0,35.0312,35.0493,34.8048,34.8501,252306.0
2022-03-14 09:30:00,39.09,39.44,39.05,39.09,64216.0,35.4026,35.7195,35.3663,35.4026,64216.0
2022-03-14 09:35:00,39.09,39.09,38.9,38.95,16298.0,35.4026,35.4026,35.2305,35.2758,16298.0
2022-03-14 09:40:00,38.88,38.91,38.64,38.7,18626.0,35.2124,35.2395,34.995,35.0493,18626.0
2022-03-14 09:45:00,38.74,38.82,38.72,38.76,19750.0,35.0856,35.158,35.0675,35.1037,19750.0
2022-03-14 09:50:00,38.77,39.01,38.77,38.96,18601.0,35.1127,35.3301,35.1127,35.2848,18601.0
2022-03-14 09:55:00,38.95,39.05,38.91,38.96,31846.0,35.2758,35.3663,35.2395,35.2848,31846.0
2022-03-14 10:00:00,38.95,39.13,38.95,39.01,100289.0,35.2758,35.4388,35.2758,35.3301,100289.0
2022-03-14 10:05:00,38.99,39.11,38.97,39.11,37442.0,35.312,35.4207,35.2939,35.4207,37442.0
2022-03-14 10:10:00,39.1,39.19,39.1,39.13,18551.0,35.4116,35.4931,35.4116,35.4388,18551.0
2022-03-14 10:15:00,39.12,39.21,39.09,39.21,28826.0,35.4297,35.5112,35.4026,35.5112,28826.0
2022-03-14 10:20:00,39.2,39.24,39.18,39.22,24045.0,35.5022,35.5384,35.4841,35.5203,24045.0
2022-03-14 10:25:00,39.24,39.25,39.09,39.15,39832.0,35.5384,35.5475,35.4026,35.4569,39832.0
2022-03-14 10:30:00,39.16,39.16,39.06,39.07,23488.0,35.4659,35.4659,35.3754,35.3844,23488.0
2022-03-14 10:35:00,39.07,39.1,38.96,38.98,26741.0,35.3844,35.4116,35.2848,35.3029,26741.0
2022-03-14 10:40:00,38.98,39.0,38.95,39.0,18245.0,35.3029,35.321,35.2758,35.321,18245.0
2022-03-14 10:45:00,39.01,39.04,38.93,38.93,25289.0,35.3301,35.3573,35.2576,35.2576,25289.0
2022-03-14 10:50:00,38.92,39.02,38.92,38.96,15416.0,35.2486,35.3392,35.2486,35.2848,15416.0
2022-03-14 10:55:00,38.97,38.99,38.92,38.97,13291.0,35.2939,35.312,35.2486,35.2939,13291.0
2022-03-14 11:00:00,38.98,38.99,38.87,38.87,9873.0,35.3029,35.312,35.2033,35.2033,9873.0
2022-03-14 11:05:00,38.89,38.91,38.82,38.87,12552.0,35.2214,35.2395,35.158,35.2033,12552.0
2022-03-14 11:10:00,38.87,39.03,38.87,39.0,21247.0,35.2033,35.3482,35.2033,35.321,21247.0
2022-03-14 11:15:00,38.97,39.03,38.96,39.02,16529.0,35.2939,35.3482,35.2848,35.3392,16529.0
2022-03-14 11:20:00,39.02,39.02,38.94,38.98,10281.0,35.3392,35.3392,35.2667,35.3029,10281.0
2022-03-14 11:25:00,38.99,39.04,38.9,38.93,20200.0,35.312,35.3573,35.2305,35.2576,20200.0
2022-03-14 11:30:00,38.92,38.98,38.83,38.84,26554.0,35.2486,35.3029,35.1671,35.1761,26554.0
2022-03-14 11:35:00,38.85,38.86,38.71,38.72,20615.0,35.1852,35.1942,35.0584,35.0675,20615.0
2022-03-14 11:40:00,38.72,38.72,38.56,38.58,10202.0,35.0675,35.0675,34.9225,34.9407,10202.0
2022-03-14 11:45:00,38.58,38.63,38.54,38.54,11659.0,34.9407,34.9859,34.9044,34.9044,11659.0
2022-03-14 11:50:00,38.54,38.55,38.47,38.51,22084.0,34.9044,34.9135,34.841,34.8773,22084.0
2022-03-14 11:55:00,38.51,38.63,38.49,38.63,20460.0,34.8773,34.9859,34.8591,34.9859,20460.0
2022-03-14 12:00:00,38.61,38.65,38.6,38.64,14177.0,34.9678,35.0041,34.9588,34.995,14177.0
2022-03-14 12:05:00,38.63,38.63,38.58,38.6,13563.0,34.9859,34.9859,34.9407,34.9588,13563.0
2022-03-14 12:10:00,38.6,38.6,38.53,38.55,11250.0,34.9588,34.9588,34.8954,34.9135,11250.0
2022-03-14 12:15:00,38.54,38.59,38.54,38.59,8845.0,34.9044,34.9497,34.9044,34.9497,8845.0
2022-03-14 12:20:00,38.58,38.61,38.58,38.61,6932.0,34.9407,34.9678,34.9407,34.9678,6932.0
2022-03-14 12:25:00,38.61,38.64,38.6,38.62,12667.0,34.9678,34.995,34.9588,34.9769,12667.0
2022-03-14 12:30:00,38.61,38.69,38.6,38.69,15271.0,34.9678,35.0403,34.9588,35.0403,15271.0
2022-03-14 12:35:00,38.66,38.71,38.62,38.69,11586.0,35.0131,35.0584,34.9769,35.0403,11586.0
2022-03-14 12:40:00,38.69,38.8,38.69,38.75,12507.0,35.0403,35.1399,35.0403,35.0946,12507.0
2022-03-14 12:45:00,38.75,38.76,38.67,38.68,5285.0,35.0946,35.1037,35.0222,35.0312,5285.0
2022-03-14 12:50:00,38.69,38.72,38.67,38.67,8812.0,35.0403,35.0675,35.0222,35.0222,8812.0
2022-03-14 12:55:00,38.67,38.7,38.62,38.65,12128.0,35.0222,35.0493,34.9769,35.0041,12128.0
2022-03-14 13:00:00,38.66,38.66,38.55,38.57,13503.0,35.0131,35.0131,34.9135,34.9316,13503.0
2022-03-14 13:05:00,38.58,38.6,38.52,38.52,9778.0,34.9407,34.9588,34.8863,34.8863,9778.0
2022-03-14 13:10:00,38.52,38.59,38.5,38.59,14095.0,34.8863,34.9497,34.8682,34.9497,14095.0
2022-03-14 13:15:00,38.59,38.59,38.53,38.58,10622.0,34.9497,34.9497,34.8954,34.9407,10622.0
2022-03-14 13:20:00,38.57,38.58,38.5,38.54,10820.0,34.9316,34.9407,34.8682,34.9044,10820.0
2022-03-14 13:25:00,38.56,38.56,38.46,38.46,9226.0,34.9225,34.9225,34.832,34.832,9226.0
2022-03-14 13:30:00,38.48,38.49,38.35,38.39,11070.0,34.8501,34.8591,34.7324,34.7686,11070.0
2022-03-14 13:35:00,38.38,38.39,38.33,38.37,9055.0,34.7595,34.7686,34.7142,34.7505,9055.0
2022-03-14 13:40:00,38.38,38.4,38.34,38.34,10316.0,34.7595,34.7776,34.7233,34.7233,10316.0
2022-03-14 13:45:00,38.34,38.36,38.27,38.28,11063.0,34.7233,34.7414,34.6599,34.669,11063.0
2022-03-14 13:50:00,38.29,38.38,38.28,38.37,6495.0,34.678,34.7595,34.669,34.7505,6495.0
2022-03-14 13:55:00,38.37,38.43,38.35,38.35,10509.0,34.7505,34.8048,34.7324,34.7324,10509.0
2022-03-14 14:00:00,38.36,38.37,38.32,38.33,13970.0,34.7414,34.7505,34.7052,34.7142,13970.0
2022-03-14 14:05:00,38.32,38.37,38.29,38.37,13372.0,34.7052,34.7505,34.678,34.7505,13372.0
2022-03-14 14:10:00,38.39,38.47,38.38,38.47,11794.0,34.7686,34.841,34.7595,34.841,11794.0
2022-03-14 14:15:00,38.46,38.46,38.42,38.43,12529.0,34.832,34.832,34.7958,34.8048,12529.0
2022-03-14 14:20:00,38.44,38.45,38.39,38.41,12930.0,34.8139,34.8229,34.7686,34.7867,12930.0
2022-03-14 14:25:00,38.41,38.45,38.41,38.44,10919.0,34.7867,34.8229,34.7867,34.8139,10919.0
2022-03-14 14:30:00,38.44,38.5,38.43,38.5,11955.0,34.8139,34.8682,34.8048,34.8682,11955.0
2022-03-14 14:35:00,38.52,38.55,38.49,38.51,10967.0,34.8863,34.9135,34.8591,34.8773,10967.0
2022-03-14 14:40:00,38.51,38.53,38.44,38.53,19343.0,34.8773,34.8954,34.8139,34.8954,19343.0
2022-03-14 14:45:00,38.53,38.58,38.53,38.56,7331.0,34.8954,34.9407,34.8954,34.9225,7331.0
2022-03-14 14:50:00,38.56,38.61,38.53,38.61,16048.0,34.9225,34.9678,34.8954,34.9678,16048.0
2022-03-14 14:55:00,38.6,38.64,38.59,38.62,15741.0,34.9588,34.995,34.9497,34.9769,15741.0
2022-03-14 15:00:00,38.62,38.67,38.59,38.61,13883.0,34.9769,35.0222,34.9497,34.9678,13883.0
2022-03-14 15:05:00,38.6,38.6,38.47,38.5,17234.0,34.9588,34.9588,34.841,34.8682,17234.0
2022-03-14 15:10:00,38.5,38.58,38.49,38.58,21492.0,34.8682,34.9407,34.8591,34.9407,21492.0
2022-03-14 15:15:00,38.6,38.61,38.53,38.55,17155.0,34.9588,34.9678,34.8954,34.9135,17155.0
2022-03-14 15:20:00,38.55,38.57,38.53,38.56,16520.0,34.9135,34.9316,34.8954,34.9225,16520.0
2022-03-14 15:25:00,38.56,38.56,38.48,38.52,20409.0,34.9225,34.9225,34.8501,34.8863,20409.0
2022-03-14 15:30:00,38.52,38.53,38.44,38.49,30281.0,34.8863,34.8954,34.8139,34.8591,30281.0
2022-03-14 15:35:00,38.49,38.6,38.46,38.6,33922.0,34.8591,34.9588,34.832,34.9588,33922.0
2022-03-14 15:40:00,38.61,38.64,38.55,38.64,33857.0,34.9678,34.995,34.9135,34.995,33857.0
2022-03-14 15:45:00,38.63,38.68,38.6,38.64,58877.0,34.9859,35.0312,34.9588,34.995,58877.0
2022-03-14 15:50:00,38.65,38.66,38.6,38.63,78664.0,35.0041,35.0131,34.9588,34.9859,78664.0
2022-03-14 15:55:00,38.63,38.7,38.62,38.7,222939.0,34.9859,35.0493,34.9769,35.0493,222939.0
2022-03-15 09:30:00,38.82,39.07,38.81,39.05,41743.0,35.158,35.3844,35.149,35.3663,41743.0
2022-03-15 09:35:00,39.08,39.12,38.97,38.97,17903.0,35.3935,35.4297,35.2939,35.2939,17903.0
2022-03-15 09:40:00,38.99,38.99,38.81,38.86,13727.0,35.312,35.312,35.149,35.1942,13727.0
2022-03-15 09:45:00,38.87,38.88,38.79,38.82,10533.0,35.2033,35.2124,35.1308,35.158,10533.0
2022-03-15 09:50:00,38.8,38.83,38.72,38.75,11561.0,35.1399,35.1671,35.0675,35.0946,11561.0
2022-03-15 09:55:00,38.78,38.89,38.77,38.85,14168.0,35.1218,35.2214,35.1127,35.1852,14168.0
2022-03-15 10:00:00,38.85,38.9,38.76,38.82,12815.0,35.1852,35.2305,35.1037,35.158,12815.0
2022-03-15 10:05:00,38.81,38.88,38.79,38.81,12222.0,35.149,35.2124,35.1308,35.149,12222.0
2022-03-15 10:10:00,38.81,38.81,38.58,38.63,11231.0,35.149,35.149,34.9407,34.9859,11231.0
2022-03-15 10:15:00,38.64,38.66,38.57,38.6,9290.0,34.995,35.0131,34.9316,34.9588,9290.0
2022-03-15 10:20:00,38.6,38.63,38.57,38.62,6092.0,34.9588,34.9859,34.9316,34.9769,6092.0
2022-03-15 10:25:00,38.62,38.67,38.59,38.66,9891.0,34.9769,35.0222,34.9497,35.0131,9891.0
2022-03-15 10:30:00,38.65,38.68,38.59,38.59,7735.0,35.0041,35.0312,34.9497,34.9497,7735.0
2022-03-15 10:35:00,38.59,38.61,38.4,38.43,25386.0,34.9497,34.9678,34.7776,34.8048,25386.0
2022-03-15 10:40:00,38.44,38.51,38.44,38.49,10488.0,34.8139,34.8773,34.8139,34.8591,10488.0
2022-03-15 10:45:00,38.5,38.5,38.44,38.48,6600.0,34.8682,34.8682,34.8139,34.8501,6600.0
2022-03-15 10:50:00,38.47,38.48,38.35,38.36,10915.0,34.841,34.8501,34.7324,34.7414,10915.0
2022-03-15 10:55:00,38.37,38.39,38.35,38.36,12820.0,34.7505,34.7686,34.7324,34.7414,12820.0
2022-03-15 11:00:00,38.36,38.36,38.31,38.31,12663.0,34.7414,34.7414,34.6961,34.6961,12663.0
2022-03-15 11:05:00,38.3,38.31,38.24,38.26,9777.0,34.6871,34.6961,34.6327,34.6508,9777.0
2022-03-15 11:10:00,38.27,38.29,38.19,38.2,6983.0,34.6599,34.678,34.5874,34.5965,6983.0
2022-03-15 11:15:00,38.18,38.19,38.11,38.13,8129.0,34.5784,34.5874,34.515,34.5331,8129.0
2022-03-15 11:20:00,38.14,38.22,38.13,38.18,15090.0,34.5422,34.6146,34.5331,34.5784,15090.0
2022-03-15 11:25:00,38.18,38.24,38.16,38.24,10001.0,34.5784,34.6327,34.5603,34.6327,10001.0
2022-03-15 11:30:00,38.25,38.28,38.24,38.27,5618.0,34.6418,34.669,34.6327,34.6599,5618.0
2022-03-15 11:35:00,38.28,38.38,38.28,38.38,20922.0,34.669,34.7595,34.669,34.7595,20922.0
2022-03-15 11:40:00,38.37,38.45,38.37,38.41,8973.0,34.7505,34.8229,34.7505,34.7867,8973.0
2022-03-15 11:45:00,38.43,38.54,38.43,38.53,6884.0,34.8048,34.9044,34.8048,34.8954,6884.0
2022-03-15 11:50:00,38.53,38.54,38.42,38.43,8845.0,34.8954,34.9044,34.7958,34.8048,8845.0
2022-03-15 11:55:00,38.41,38.43,38.34,38.42,7950.0,34.7867,34.8048,34.7233,34.7958,7950.0
2022-03-15 12:00:00,38.43,38.45,38.41,38.42,7029.0,34.8048,34.8229,34.7867,34.7958,7029.0
2022-03-15 12:05:00,38.4,38.43,38.37,38.42,5177.0,34.7776,34.8048,34.7505,34.7958,5177.0
2022-03-15 12:10:00,38.42,38.42,38.37,38.37,5018.0,34.7958,34.7958,34.7505,34.7505,5018.0
2022-03-15 12:15:00,38.36,38.39,38.33,38.37,12350.0,34.7414,34.7686,34.7142,34.7505,12350.0
2022-03-15 12:20:00,38.38,38.44,38.38,38.44,7285.0,34.7595,34.8139,34.7595,34.8139,7285.0
2022-03-15 12:25:00,38.44,38.44,38.36,38.44,8106.0,34.8139,34.8139,34.7414,34.8139,8106.0
2022-03-15 12:30:00,38.42,38.44,38.38,38.44,7177.0,34.7958,34.8139,34.7595,34.8139,7177.0
2022-03-15 12:35:00,38.43,38.47,38.42,38.47,9729.0,34.8048,34.841,34.7958,34.841,9729.0
2022-03-15 12:40:00,38.46,38.46,38.41,38.45,22222.0,34.832,34.832,34.7867,34.8229,22222.0
2022-03-15 12:45:00,38.44,38.48,38.41,38.41,29800.0,34.8139,34.8501,34.7867,34.7867,29800.0
2022-03-15 12:50:00,38.41,38.41,38.32,38.38,41282.0,34.7867,34.7867,34.7052,34.7595,41282.0
2022-03-15 12:55:00,38.38,38.45,38.37,38.41,24629.0,34.7595,34.8229,34.7505,34.7867,24629.0
2022-03-15 13:00:00,38.44,38.49,38.44,38.48,17429.0,34.8139,34.8591,34.8139,34.8501,17429.0
2022-03-15 13:05:00,38.48,38.51,38.43,38.49,59302.0,34.8501,34.8773,34.8048,34.8591,59302.0
2022-03-15 13:10:00,38.49,38.55,38.44,38.51,53727.0,34.8591,34.9135,34.8139,34.8773,53727.0
2022-03-15 13:15:00,38.52,38.58,38.51,38.58,21295.0,34.8863,34.9407,34.8773,34.9407,21295.0
2022-03-15 13:20:00,38.58,38.6,38.53,38.57,13393.0,34.9407,34.9588,34.8954,34.9316,13393.0
2022-03-15 13:25:00,38.57,38.58,38.5,38.51,10423.0,34.9316,34.9407,34.8682,34.8773,10423.0
2022-03-15 13:30:00,38.51,38.55,38.47,38.55,16516.0,34.8773,34.9135,34.841,34.9135,16516.0
2022-03-15 13:35:00,38.56,38.57,38.52,38.52,14181.0,34.9225,34.9316,34.8863,34.8863,14181.0
2022-03-15 13:40:00,38.52,38.61,38.52,38.59,9891.0,34.8863,34.9678,34.8863,34.9497,9891.0
2022-03-15 13:45:00,38.59,38.6,38.55,38.59,16387.0,34.9497,34.9588,34.9135,34.9497,16387.0
2022-03-15 13:50:00,38.59,38.78,38.58,38.77,27366.0,34.9497,35.1218,34.9407,35.1127,27366.0
2022-03-15 13:55:00,38.76,38.83,38.76,38.83,11040.0,35.1037,35.1671,35.1037,35.1671,11040.0
2022-03-15 14:00:00,38.82,38.89,38.82,38.83,14458.0,35.158,35.2214,35.158,35.1671,14458.0
2022-03-15 14:05:00,38.8,38.82,38.71,38.8,11990.0,35.1399,35.158,35.0584,35.1399,11990.0
2022-03-15 14:10:00,38.83,38.86,38.78,38.8,10870.0,35.1671,35.1942,35.1218,35.1399,10870.0
2022-03-15 14:15:00,38.79,38.83,38.73,38.82,36596.0,35.1308,35.1671,35.0765,35.158,36596.0
2022-03-15 14:20:00,38.82,38.9,38.79,38.86,12398.0,35.158,35.2305,35.1308,35.1942,12398.0
2022-03-15 14:25:00,38.86,38.92,38.85,38.89,18049.0,35.1942,35.2486,35.1852,35.2214,18049.0
2022-03-15 14:30:00,38.89,38.9,38.86,38.9,20120.0,35.2214,35.2305,35.1942,35.2305,20120.0
2022-03-15 14:35:00,38.89,38.94,38.85,38.94,14950.0,35.2214,35.2667,35.1852,35.2667,14950.0
2022-03-15 14:40:00,38.95,39.09,38.95,39.09,38298.0,35.2758,35.4026,35.2758,35.4026,38298.0
2022-03-15 14:45:00,39.1,39.14,39.07,39.12,24822.0,35.4116,35.4478,35.3844,35.4297,24822.0
2022-03-15 14:50:00,39.14,39.24,39.14,39.17,31216.0,35.4478,35.5384,35.4478,35.475,31216.0
2022-03-15 14:55:00,39.17,39.25,39.17,39.25,23750.0,35.475,35.5475,35.475,35.5475,23750.0
2022-03-15 15:00:00,39.25,39.28,39.22,39.22,13763.0,35.5475,35.5746,35.5203,35.5203,13763.0
2022-03-15 15:05:00,39.22,39.26,39.17,39.19,13511.0,35.5203,35.5565,35.475,35.4931,13511.0
2022-03-15 15:10:00,39.19,39.22,39.12,39.17,23012.0,35.4931,35.5203,35.4297,35.475,23012.0
2022-03-15 15:15:00,39.17,39.22,39.17,39.17,26916.0,35.475,35.5203,35.475,35.475,26916.0
2022-03-15 15:20:00,39.18,39.2,39.14,39.17,36591.0,35.4841,35.5022,35.4478,35.475,36591.0
2022-03-15 15:25:00,39.17,39.18,39.12,39.14,49627.0,35.475,35.4841,35.4297,35.4478,49627.0
2022-03-15 15:30:00,39.14,39.15,39.08,39.1,30157.0,35.4478,35.4569,35.3935,35.4116,30157.0
2022-03-15 15:35:00,39.11,39.14,39.08,39.12,47368.0,35.4207,35.4478,35.3935,35.4297,47368.0
2022-03-15 15:40:00,39.12,39.14,39.06,39.1,55823.0,35.4297,35.4478,35.3754,35.4116,55823.0
2022-03-15 15:45:00,39.1,39.11,39.01,39.05,56671.0,35.4116,35.4207,35.3301,35.3663,56671.0
2022-03-15 15:50:00,39.05,39.1,39.03,39.04,89187.0,35.3663,35.4116,35.3482,35.3573,89187.0
2022-03-15 15:55:00,39.04,39.04,38.91,38.92,276836.0,35.3573,35.3573,35.2395,35.2486,276836.0
2022-03-16 09:30:00,39.04,39.21,38.9,39.21,32532.0,35.3573,35.5112,35.2305,35.5112,32532.0
2022-03-16 09:35:00,39.21,39.26,39.06,39.17,17041.0,35.5112,35.5565,35.3754,35.475,17041.0
2022-03-16 09:40:00,39.2,39.22,39.16,39.16,9755.0,35.5022,35.5203,35.4659,35.4659,9755.0
2022-03-16 09:45:00,39.18,39.42,39.12,39.42,27348.0,35.4841,35.7014,35.4297,35.7014,27348.0
2022-03-16 09:50:00,39.42,39.48,39.3,39.4,18476.0,35.7014,35.7558,35.5927,35.6833,18476.0
2022-03-16 09:55:00,39.4,39.76,39.38,39.62,71620.0,35.6833,36.0093,35.6652,35.8826,71620.0
2022-03-16 10:00:00,39.61,39.63,39.35,39.46,69740.0,35.8735,35.8916,35.638,35.7376,69740.0
2022-03-16 10:05:00,39.44,39.45,39.25,39.26,29660.0,35.7195,35.7286,35.5475,35.5565,29660.0
2022-03-16 10:10:00,39.26,39.27,39.17,39.24,4976.0,35.5565,35.5656,35.475,35.5384,4976.0
2022-03-16 10:15:00,39.24,39.39,39.24,39.33,14881.0,35.5384,35.6743,35.5384,35.6199,14881.0
2022-03-16 10:20:00,39.32,39.35,39.27,39.31,8666.0,35.6109,35.638,35.5656,35.6018,8666.0
2022-03-16 10:25:00,39.31,39.36,39.2,39.2,10572.0,35.6018,35.6471,35.5022,35.5022,10572.0
2022-03-16 10:30:00,39.21,39.21,39.12,39.16,7419.0,35.5112,35.5112,35.4297,35.4659,7419.0
2022-03-16 10:35:00,39.14,39.2,39.14,39.17,13350.0,35.4478,35.5022,35.4478,35.475,13350.0
2022-03-16 10:40:00,39.18,39.24,39.12,39.17,11672.0,35.4841,35.5384,35.4297,35.475,11672.0
2022-03-16 10:45:00,39.16,39.3,39.16,39.27,10003.0,35.4659,35.5927,35.4659,35.5656,10003.0
2022-03-16 10:50:00,39.28,39.33,39.25,39.27,10804.0,35.5746,35.6199,35.5475,35.5656,10804.0
2022-03-16 10:55:00,39.28,39.29,39.24,39.29,16025.0,35.5746,35.5837,35.5384,35.5837,16025.0
2022-03-16 11:00:00,39.27,39.3,39.16,39.19,17579.0,35.5656,35.5927,35.4659,35.4931,17579.0
2022-03-16 11:05:00,39.18,39.2,39.13,39.18,69311.0,35.4841,35.5022,35.4388,35.4841,69311.0
2022-03-16 11:10:00,39.18,39.18,39.09,39.09,6456.0,35.4841,35.4841,35.4026,35.4026,6456.0
2022-03-16 11:15:00,39.09,39.09,38.94,38.94,7023.0,35.4026,35.4026,35.2667,35.2667,7023.0
2022-03-16 11:20:00,38.95,38.99,38.94,38.99,9831.0,35.2758,35.312,35.2667,35.312,9831.0
2022-03-16 11:25:00,38.99,39.02,38.97,38.99,11104.0,35.312,35.3392,35.2939,35.312,11104.0
2022-03-16 11:30:00,38.97,39.0,38.94,38.97,12759.0,35.2939,35.321,35.2667,35.2939,12759.0
2022-03-16 11:35:00,38.97,39.02,38.94,38.96,8950.0,35.2939,35.3392,35.2667,35.2848,8950.0
2022-03-16 11:40:00,38.96,38.99,38.95,38.97,15893.0,35.2848,35.312,35.2758,35.2939,15893.0
2022-03-16 11:45:00,38.97,38.99,38.94,38.96,32482.0,35.2939,35.312,35.2667,35.2848,32482.0
2022-03-16 11:50:00,38.98,38.98,38.95,38.98,20809.0,35.3029,35.3029,35.2758,35.3029,20809.0
2022-03-16 11:55:00,38.97,39.0,38.94,38.95,24529.0,35.2939,35.321,35.2667,35.2758,24529.0
2022-03-16 12:00:00,38.94,38.99,38.93,38.95,21578.0,35.2667,35.312,35.2576,35.2758,21578.0
2022-03-16 12:05:00,38.95,38.98,38.93,38.96,14234.0,35.2758,35.3029,35.2576,35.2848,14234.0
2022-03-16 12:10:00,38.96,39.19,38.96,39.19,14737.0,35.2848,35.4931,35.2848,35.4931,14737.0
2022-03-16 12:15:00,39.18,39.28,39.17,39.27,12475.0,35.4841,35.5746,35.475,35.5656,12475.0
2022-03-16 12:20:00,39.28,39.32,39.26,39.3,12070.0,35.5746,35.6109,35.5565,35.5927,12070.0
2022-03-16 12:25:00,39.29,39.37,39.29,39.3,19188.0,35.5837,35.6561,35.5837,35.5927,19188.0
2022-03-16 12:30:00,39.31,39.39,39.31,39.39,26114.0,35.6018,35.6743,35.6018,35.6743,26114.0
2022-03-16 12:35:00,39.39,39.41,39.35,39.36,15857.0,35.6743,35.6924,35.638,35.6471,15857.0
2022-03-16 12:40:00,39.34,39.43,39.32,39.43,13849.0,35.629,35.7105,35.6109,35.7105,13849.0
2022-03-16 12:45:00,39.43,39.43,39.22,39.23,19627.0,35.7105,35.7105,35.5203,35.5293,19627.0
2022-03-16 12:50:00,39.23,39.28,39.15,39.27,29170.0,35.5293,35.5746,35.4569,35.5656,29170.0
2022-03-16 12:55:00,39.25,39.3,39.23,39.29,18259.0,35.5475,35.5927,35.5293,35.5837,18259.0
2022-03-16 13:00:00,39.3,39.32,39.19,39.19,79608.0,35.5927,35.6109,35.4931,35.4931,79608.0
2022-03-16 13:05:00,39.19,39.23,39.11,39.13,37557.0,35.4931,35.5293,35.4207,35.4388,37557.0
2022-03-16 13:10:00,39.13,39.22,39.11,39.19,16831.0,35.4388,35.5203,35.4207,35.4931,16831.0
2022-03-16 13:15:00,39.19,39.23,39.18,39.2,23082.0,35.4931,35.5293,35.4841,35.5022,23082.0
2022-03-16 13:20:00,39.2,39.22,39.16,39.2,20707.0,35.5022,35.5203,35.4659,35.5022,20707.0
2022-03-16 13:25:00,39.2,39.21,39.16,39.18,10278.0,35.5022,35.5112,35.4659,35.4841,10278.0
2022-03-16 13:30:00,39.18,39.22,39.16,39.2,18529.0,35.4841,35.5203,35.4659,35.5022,18529.0
2022-03-16 13:35:00,39.2,39.29,39.18,39.25,34307.0,35.5022,35.5837,35.4841,35.5475,34307.0
2022-03-16 13:40:00,39.24,39.28,39.23,39.23,24278.0,35.5384,35.5746,35.5293,35.5293,24278.0
2022-03-16 13:45:00,39.24,39.31,39.22,39.23,19242.0,35.5384,35.6018,35.5203,35.5293,19242.0
2022-03-16 13:50:00,39.21,39.24,39.18,39.21,24921.0,35.5112,35.5384,35.4841,35.5112,24921.0
2022-03-16 13:55:00,39.2,39.22,39.16,39.19,14352.0,35.5022,35.5203,35.4659,35.4931,14352.0
2022-03-16 14:00:00,39.15,39.17,39.04,39.06,17074.0,35.4569,35.475,35.3573,35.3754,17074.0
2022-03-16 14:05:00,39.05,39.13,38.99,38.99,71444.0,35.3663,35.4388,35.312,35.312,71444.0
2022-03-16 14:10:00,38.96,39.02,38.89,38.97,25117.0,35.2848,35.3392,35.2214,35.2939,25117.0
2022-03-16 14:15:00,38.97,39.03,38.95,39.02,13780.0,35.2939,35.3482,35.2758,35.3392,13780.0
2022-03-16 14:20:00,39.0,39.0,38.79,38.8,19086.0,35.321,35.321,35.1308,35.1399,19086.0
2022-03-16 14:25:00,38.79,38.85,38.74,38.74,12061.0,35.1308,35.1852,35.0856,35.0856,12061.0
2022-03-16 14:30:00,38.73,38.78,38.65,38.73,19019.0,35.0765,35.1218,35.0041,35.0765,19019.0
2022-03-16 14:35:00,38.71,38.84,38.68,38.83,12121.0,35.0584,35.1761,35.0312,35.1671,12121.0
2022-03-16 14:40:00,38.88,38.97,38.86,38.94,14040.0,35.2124,35.2939,35.1942,35.2667,14040.0
2022-03-16 14:45:00,38.96,39.02,38.92,39.0,24837.0,35.2848,35.3392,35.2486,35.321,24837.0
2022-03-16 14:50:00,38.99,39.04,38.97,39.02,18405.0,35.312,35.3573,35.2939,35.3392,18405.0
2022-03-16 14:55:00,39.02,39.09,38.97,38.99,15390.0,35.3392,35.4026,35.2939,35.312,15390.0
2022-03-16 15:00:00,39.0,39.01,38.89,38.94,12818.0,35.321,35.3301,35.2214,35.2667,12818.0
2022-03-16 15:05:00,38.95,38.97,38.86,38.88,25600.0,35.2758,35.2939,35.1942,35.2124,25600.0
2022-03-16 15:10:00,38.88,38.94,38.85,38.87,14911.0,35.2124,35.2667,35.1852,35.2033,14911.0
2022-03-16 15:15:00,38.89,38.96,38.83,38.95,20107.0,35.2214,35.2848,35.1671,35.2758,20107.0
2022-03-16 15:20:00,38.95,38.99,38.93,38.97,16311.0,35.2758,35.312,35.2576,35.2939,16311.0
2022-03-16 15:25:00,38.99,39.01,38.96,38.98,11827.0,35.312,35.3301,35.2848,35.3029,11827.0
2022-03-16 15:30:00,38.97,38.99,38.91,38.97,27214.0,35.2939,35.312,35.2395,35.2939,27214.0
2022-03-16 15:35:00,38.97,38.98,38.94,38.97,21386.0,35.2939,35.3029,35.2667,35.2939,21386.0
2022-03-16 15:40:00,38.97,38.99,38.93,38.98,37543.0,35.2939,35.312,35.2576,35.3029,37543.0
2022-03-16 15:45:00,38.99,39.07,38.97,39.04,42845.0,35.312,35.3844,35.2939,35.3573,42845.0
2022-03-16 15:50:00,39.05,39.12,39.03,39.11,71127.0,35.3663,35.4297,35.3482,35.4207,71127.0
2022-03-16 15:55:00,39.11,39.2,39.09,39.2,127456.0,35.4207,35.5022,35.4026,35.5022,127456.0
2022-03-17 09:30:00,39.07,39.34,39.0,39.26,28811.0,35.3844,35.629,35.321,35.5565,28811.0
2022-03-17 09:35:00,39.24,39.25,39.13,39.22,13648.0,35.5384,35.5475,35.4388,35.5203,13648.0
2022-03-17 09:40:00,39.16,39.25,39.13,39.25,14721.0,35.4659,35.5475,35.4388,35.5475,14721.0
2022-03-17 09:45:00,39.25,39.26,39.13,39.22,15009.0,35.5475,35.5565,35.4388,35.5203,15009.0
2022-03-17 09:50:00,39.21,39.26,39.19,39.24,14042.0,35.5112,35.5565,35.4931,35.5384,14042.0
2022-03-17 09:55:00,39.24,39.26,39.21,39.22,17342.0,35.5384,35.5565,35.5112,35.5203,17342.0
2022-03-17 10:00:00,39.22,39.29,39.21,39.21,11181.0,35.5203,35.5837,35.5112,35.5112,11181.0
2022-03-17 10:05:00,39.21,39.26,39.14,39.15,12485.0,35.5112,35.5565,35.4478,35.4569,12485.0
2022-03-17 10:10:00,39.14,39.16,39.05,39.12,16151.0,35.4478,35.4659,35.3663,35.4297,16151.0
2022-03-17 10:15:00,39.13,39.22,39.11,39.19,10753.0,35.4388,35.5203,35.4207,35.4931,10753.0
2022-03-17 10:20:00,39.2,39.21,39.17,39.2,11343.0,35.5022,35.5112,35.475,35.5022,11343.0
2022-03-17 10:25:00,39.2,39.3,39.2,39.25,13173.0,35.5022,35.5927,35.5022,35.5475,13173.0
2022-03-17 10:30:00,39.26,39.28,39.21,39.28,7745.0,35.5565,35.5746,35.5112,35.5746,7745.0
2022-03-17 10:35:00,39.28,39.28,39.24,39.27,8992.0,35.5746,35.5746,35.5384,35.5656,8992.0
2022-03-17 10:40:00,39.27,39.33,39.25,39.32,9432.0,35.5656,35.6199,35.5475,35.6109,9432.0
2022-03-17 10:45:00,39.33,39.37,39.27,39.3,21306.0,35.6199,35.6561,35.5656,35.5927,21306.0
2022-03-17 10:50:00,39.29,39.31,39.22,39.23,7350.0,35.5837,35.6018,35.5203,35.5293,7350.0
2022-03-17 10:55:00,39.22,39.24,39.13,39.13,9933.0,35.5203,35.5384,35.4388,35.4388,9933.0
2022-03-17 11:00:00,39.13,39.13,39.02,39.03,11433.0,35.4388,35.4388,35.3392,35.3482,11433.0
2022-03-17 11:05:00,39.03,39.03,38.97,39.02,10442.0,35.3482,35.3482,35.2939,35.3392,10442.0
2022-03-17 11:10:00,39.02,39.03,38.96,38.97,7199.0,35.3392,35.3482,35.2848,35.2939,7199.0
2022-03-17 11:15:00,38.97,38.98,38.84,38.9,15452.0,35.2939,35.3029,35.1761,35.2305,15452.0
2022-03-17 11:20:00,38.9,38.99,38.88,38.98,7484.0,35.2305,35.312,35.2124,35.3029,7484.0
2022-03-17 11:25:00,38.98,39.03,38.98,38.98,15233.0,35.3029,35.3482,35.3029,35.3029,15233.0
2022-03-17 11:30:00,38.99,39.1,38.98,39.05,9489.0,35.312,35.4116,35.3029,35.3663,9489.0
2022-03-17 11:35:00,39.05,39.05,38.99,39.02,6905.0,35.3663,35.3663,35.312,35.3392,6905.0
2022-03-17 11:40:00,39.02,39.03,39.0,39.01,8018.0,35.3392,35.3482,35.321,35.3301,8018.0
2022-03-17 11:45:00,39.0,39.05,39.0,39.05,10404.0,35.321,35.3663,35.321,35.3663,10404.0
2022-03-17 11:50:00,39.05,39.07,39.05,39.07,10079.0,35.3663,35.3844,35.3663,35.3844,10079.0
2022-03-17 11:55:00,39.07,39.1,39.02,39.02,12362.0,35.3844,35.4116,35.3392,35.3392,12362.0
2022-03-17 12:00:00,39.03,39.04,38.92,39.0,47548.0,35.3482,35.3573,35.2486,35.321,47548.0
2022-03-17 12:05:00,39.0,39.01,38.93,38.93,12785.0,35.321,35.3301,35.2576,35.2576,12785.0
2022-03-17 12:10:00,38.93,38.93,38.77,38.77,6626.0,35.2576,35.2576,35.1127,35.1127,6626.0
2022-03-17 12:15:00,38.77,38.82,38.74,38.8,22346.0,35.1127,35.158,35.0856,35.1399,22346.0
2022-03-17 12:20:00,38.8,38.83,38.78,38.79,11756.0,35.1399,35.1671,35.1218,35.1308,11756.0
2022-03-17 12:25:00,38.8,38.88,38.8,38.85,7181.0,35.1399,35.2124,35.1399,35.1852,7181.0
2022-03-17 12:30:00,38.86,39.0,38.85,38.97,12076.0,35.1942,35.321,35.1852,35.2939,12076.0
2022-03-17 12:35:00,38.97,39.03,38.95,39.01,10317.0,35.2939,35.3482,35.2758,35.3301,10317.0
2022-03-17 12:40:00,39.02,39.04,39.0,39.04,10057.0,35.3392,35.3573,35.321,35.3573,10057.0
2022-03-17 12:45:00,39.03,39.05,38.97,39.01,10130.0,35.3482,35.3663,35.2939,35.3301,10130.0
2022-03-17 12:50:00,39.01,39.06,39.0,39.05,5667.0,35.3301,35.3754,35.321,35.3663,5667.0
2022-03-17 12:55:00,39.05,39.09,39.05,39.08,10855.0,35.3663,35.4026,35.3663,35.3935,10855.0
2022-03-17 13:00:00,39.06,39.07,39.04,39.06,6755.0,35.3754,35.3844,35.3573,35.3754,6755.0
2022-03-17 13:05:00,39.08,39.12,39.07,39.11,8767.0,35.3935,35.4297,35.3844,35.4207,8767.0
2022-03-17 13:10:00,39.1,39.12,39.09,39.11,5512.0,35.4116,35.4297,35.4026,35.4207,5512.0
2022-03-17 13:15:00,39.11,39.13,39.1,39.12,9020.0,35.4207,35.4388,35.4116,35.4297,9020.0
2022-03-17 13:20:00,39.12,39.12,39.03,39.03,7992.0,35.4297,35.4297,35.3482,35.3482,7992.0
2022-03-17 13:25:00,39.02,39.05,38.96,39.04,6943.0,35.3392,35.3663,35.2848,35.3573,6943.0
2022-03-17 13:30:00,39.03,39.05,38.91,38.91,11148.0,35.3482,35.3663,35.2395,35.2395,11148.0
2022-03-17 13:35:00,38.9,38.99,38.87,38.99,17987.0,35.2305,35.312,35.2033,35.312,17987.0
2022-03-17 13:40:00,39.01,39.06,38.98,38.98,17607.0,35.3301,35.3754,35.3029,35.3029,17607.0
2022-03-17 13:45:00,38.98,38.98,38.89,38.92,9480.0,35.3029,35.3029,35.2214,35.2486,9480.0
2022-03-17 13:50:00,38.92,38.95,38.87,38.87,9822.0,35.2486,35.2758,35.2033,35.2033,9822.0
2022-03-17 13:55:00,38.88,38.9,38.84,38.84,6300.0,35.2124,35.2305,35.1761,35.1761,6300.0
2022-03-17 14:00:00,38.84,38.85,38.78,38.81,15129.0,35.1761,35.1852,35.1218,35.149,15129.0
2022-03-17 14:05:00,38.82,38.87,38.79,38.79,9846.0,35.158,35.2033,35.1308,35.1308,9846.0
2022-03-17 14:10:00,38.79,38.79,38.73,38.74,4532.0,35.1308,35.1308,35.0765,35.0856,4532.0
2022-03-17 14:15:00,38.74,38.75,38.73,38.74,6061.0,35.0856,35.0946,35.0765,35.0856,6061.0
2022-03-17 14:20:00,38.74,38.75,38.71,38.72,7114.0,35.0856,35.0946,35.0584,35.0675,7114.0
2022-03-17 14:25:00,38.72,38.75,38.69,38.71,24589.0,35.0675,35.0946,35.0403,35.0584,24589.0
2022-03-17 14:30:00,38.7,38.7,38.66,38.7,11630.0,35.0493,35.0493,35.0131,35.0493,11630.0
2022-03-17 14:35:00,38.7,38.73,38.66,38.66,8437.0,35.0493,35.0765,35.0131,35.0131,8437.0
2022-03-17 14:40:00,38.65,38.65,38.61,38.64,7944.0,35.0041,35.0041,34.9678,34.995,7944.0
2022-03-17 14:45:00,38.65,38.69,38.64,38.68,13600.0,35.0041,35.0403,34.995,35.0312,13600.0
2022-03-17 14:50:00,38.69,38.69,38.66,38.67,12043.0,35.0403,35.0403,35.0131,35.0222,12043.0
2022-03-17 14:55:00,38.67,38.73,38.66,38.73,11017.0,35.0222,35.0765,35.0131,35.0765,11017.0
2022-03-17 15:00:00,38.73,38.73,38.7,38.7,12139.0,35.0765,35.0765,35.0493,35.0493,12139.0
2022-03-17 15:05:00,38.71,38.72,38.68,38.7,19221.0,35.0584,35.0675,35.0312,35.0493,19221.0
2022-03-17 15:10:00,38.69,38.7,38.59,38.63,34745.0,35.0403,35.0493,34.9497,34.9859,34745.0
2022-03-17 15:15:00,38.62,38.65,38.58,38.64,8403.0,34.9769,35.0041,34.9407,34.995,8403.0
2022-03-17 15:20:00,38.64,38.64,38.58,38.6,13060.0,34.995,34.995,34.9407,34.9588,13060.0
2022-03-17 15:25:00,38.6,38.67,38.6,38.65,10824.0,34.9588,35.0222,34.9588,35.0041,10824.0
2022-03-17 15:30:00,38.66,38.72,38.65,38.68,17036.0,35.0131,35.0675,35.0041,35.0312,17036.0
2022-03-17 15:35:00,38.68,38.72,38.68,38.7,14351.0,35.0312,35.0675,35.0312,35.0493,14351.0
2022-03-17 15:40:00,38.7,38.73,38.69,38.72,29809.0,35.0493,35.0765,35.0403,35.0675,29809.0
2022-03-17 15:45:00,38.72,38.73,38.68,38.69,31243.0,35.0675,35.0765,35.0312,35.0403,31243.0
2022-03-17 15:50:00,38.68,38.69,38.59,38.62,47299.0,35.0312,35.0403,34.9497,34.9769,47299.0
2022-03-17 15:55:00,38.63,38.68,38.59,38.68,102131.0,34.9859,35.0312,34.9497,35.0312,102131.0
2022-03-18 09:30:00,38.51,38.56,38.1,38.56,285966.0,34.8773,34.9225,34.5059,34.9225,285966.0
2022-03-18 09:35:00,38.51,38.56,38.45,38.52,9717.0,34.8773,34.9225,34.8229,34.8863,9717.0
2022-03-18 09:40:00,38.54,38.79,38.54,38.73,9434.0,34.9044,35.1308,34.9044,35.0765,9434.0
2022-03-18 09:45:00,38.75,38.77,38.56,38.65,20296.0,35.0946,35.1127,34.9225,35.0041,20296.0
2022-03-18 09:50:00,38.64,38.66,38.44,38.44,12873.0,34.995,35.0131,34.8139,34.8139,12873.0
2022-03-18 09:55:00,38.44,38.46,38.3,38.3,12879.0,34.8139,34.832,34.6871,34.6871,12879.0
2022-03-18 10:00:00,38.3,38.42,38.26,38.39,37696.0,34.6871,34.7958,34.6508,34.7686,37696.0
2022-03-18 10:05:00,38.41,38.42,38.24,38.26,31179.0,34.7867,34.7958,34.6327,34.6508,31179.0
2022-03-18 10:10:00,38.27,38.32,38.25,38.26,20218.0,34.6599,34.7052,34.6418,34.6508,20218.0
2022-03-18 10:15:00,38.25,38.33,38.14,38.17,23706.0,34.6418,34.7142,34.5422,34.5693,23706.0
2022-03-18 10:20:00,38.18,38.22,38.16,38.2,26356.0,34.5784,34.6146,34.5603,34.5965,26356.0
2022-03-18 10:25:00,38.19,38.2,38.07,38.15,9872.0,34.5874,34.5965,34.4788,34.5512,9872.0
2022-03-18 10:30:00,38.14,38.19,38.09,38.16,26367.0,34.5422,34.5874,34.4969,34.5603,26367.0
2022-03-18 10:35:00,38.16,38.19,38.13,38.13,21999.0,34.5603,34.5874,34.5331,34.5331,21999.0
2022-03-18 10:40:00,38.12,38.31,38.12,38.3,21718.0,34.5241,34.6961,34.5241,34.6871,21718.0
2022-03-18 10:45:00,38.31,38.4,38.28,38.3,36344.0,34.6961,34.7776,34.669,34.6871,36344.0
2022-03-18 10:50:00,38.3,38.32,38.19,38.23,7536.0,34.6871,34.7052,34.5874,34.6237,7536.0
2022-03-18 10:55:00,38.23,38.24,38.17,38.24,6014.0,34.6237,34.6327,34.5693,34.6327,6014.0
2022-03-18 11:00:00,38.24,38.25,38.21,38.23,4625.0,34.6327,34.6418,34.6056,34.6237,4625.0
2022-03-18 11:05:00,38.24,38.37,38.22,38.36,15992.0,34.6327,34.7505,34.6146,34.7414,15992.0
2022-03-18 11:10:00,38.36,38.45,38.35,38.42,11387.0,34.7414,34.8229,34.7324,34.7958,11387.0
2022-03-18 11:15:00,38.43,38.49,38.39,38.47,11935.0,34.8048,34.8591,34.7686,34.841,11935.0
2022-03-18 11:20:00,38.47,38.47,38.34,38.35,9928.0,34.841,34.841,34.7233,34.7324,9928.0
2022-03-18 11:25:00,38.33,38.34,38.26,38.27,7699.0,34.7142,34.7233,34.6508,34.6599,7699.0
2022-03-18 11:30:00,38.26,38.28,38.16,38.19,9729.0,34.6508,34.669,34.5603,34.5874,9729.0
2022-03-18 11:35:00,38.2,38.26,38.18,38.18,10287.0,34.5965,34.6508,34.5784,34.5784,10287.0
2022-03-18 11:40:00,38.18,38.18,38.14,38.15,6737.0,34.5784,34.5784,34.5422,34.5512,6737.0
2022-03-18 11:45:00,38.15,38.15,38.1,38.11,8718.0,34.5512,34.5512,34.5059,34.515,8718.0
2022-03-18 11:50:00,38.12,38.16,38.08,38.09,8271.0,34.5241,34.5603,34.4878,34.4969,8271.0
2022-03-18 11:55:00,38.09,38.12,38.05,38.07,11699.0,34.4969,34.5241,34.4607,34.4788,11699.0
2022-03-18 12:00:00,38.03,38.06,37.99,38.04,10245.0,34.4425,34.4697,34.4063,34.4516,10245.0
2022-03-18 12:05:00,38.05,38.06,38.02,38.04,6411.0,34.4607,34.4697,34.4335,34.4516,6411.0
2022-03-18 12:10:00,38.04,38.13,38.03,38.12,17360.0,34.4516,34.5331,34.4425,34.5241,17360.0
2022-03-18 12:15:00,38.12,38.18,38.11,38.16,6726.0,34.5241,34.5784,34.515,34.5603,6726.0
2022-03-18 12:20:00,38.16,38.22,38.14,38.22,7738.0,34.5603,34.6146,34.5422,34.6146,7738.0
2022-03-18 12:25:00,38.22,38.28,38.21,38.22,9876.0,34.6146,34.669,34.6056,34.6146,9876.0
2022-03-18 12:30:00,38.22,38.32,38.22,38.32,5797.0,34.6146,34.7052,34.6146,34.7052,5797.0
2022-03-18 12:35:00,38.32,38.34,38.3,38.31,9126.0,34.7052,34.7233,34.6871,34.6961,9126.0
2022-03-18 12:40:00,38.31,38.36,38.3,38.36,8392.0,34.6961,34.7414,34.6871,34.7414,8392.0
2022-03-18 12:45:00,38.36,38.38,38.3,38.32,11240.0,34.7414,34.7595,34.6871,34.7052,11240.0
2022-03-18 12:50:00,38.33,38.38,38.32,38.34,7640.0,34.7142,34.7595,34.7052,34.7233,7640.0
2022-03-18 12:55:00,38.34,38.4,38.33,38.37,12872.0,34.7233,34.7776,34.7142,34.7505,12872.0
2022-03-18 13:00:00,38.38,38.39,38.31,38.32,8609.0,34.7595,34.7686,34.6961,34.7052,8609.0
2022-03-18 13:05:00,38.32,38.39,38.31,38.38,12021.0,34.7052,34.7686,34.6961,34.7595,12021.0
2022-03-18 13:10:00,38.38,38.42,38.37,38.38,13819.0,34.7595,34.7958,34.7505,34.7595,13819.0
2022-03-18 13:15:00,38.38,38.39,38.33,38.38,11745.0,34.7595,34.7686,34.7142,34.7595,11745.0
2022-03-18 13:20:00,38.38,38.41,38.36,38.4,11936.0,34.7595,34.7867,34.7414,34.7776,11936.0
2022-03-18 13:25:00,38.4,38.4,38.35,38.37,12121.0,34.7776,34.7776,34.7324,34.7505,12121.0
2022-03-18 13:30:00,38.37,38.37,38.29,38.34,13966.0,34.7505,34.7505,34.678,34.7233,13966.0
2022-03-18 13:35:00,38.34,38.41,38.33,38.37,17293.0,34.7233,34.7867,34.7142,34.7505,17293.0
2022-03-18 13:40:00,38.36,38.42,38.34,38.41,16975.0,34.7414,34.7958,34.7233,34.7867,16975.0
2022-03-18 13:45:00,38.42,38.53,38.42,38.52,16389.0,34.7958,34.8954,34.7958,34.8863,16389.0
2022-03-18 13:50:00,38.51,38.53,38.47,38.48,14134.0,34.8773,34.8954,34.841,34.8501,14134.0
2022-03-18 13:55:00,38.49,38.5,38.38,38.4,18142.0,34.8591,34.8682,34.7595,34.7776,18142.0
2022-03-18 14:00:00,38.42,38.45,38.22,38.22,48982.0,34.7958,34.8229,34.6146,34.6146,48982.0
2022-03-18 14:05:00,38.21,38.21,38.1,38.17,28871.0,34.6056,34.6056,34.5059,34.5693,28871.0
2022-03-18 14:10:00,38.17,38.17,38.1,38.14,15293.0,34.5693,34.5693,34.5059,34.5422,15293.0
2022-03-18 14:15:00,38.14,38.19,38.14,38.15,15001.0,34.5422,34.5874,34.5422,34.5512,15001.0
2022-03-18 14:20:00,38.15,38.28,38.13,38.27,33193.0,34.5512,34.669,34.5331,34.6599,33193.0
2022-03-18 14:25:00,38.27,38.41,38.26,38.36,24422.0,34.6599,34.7867,34.6508,34.7414,24422.0
2022-03-18 14:30:00,38.36,38.36,38.3,38.34,15426.0,34.7414,34.7414,34.6871,34.7233,15426.0
2022-03-18 14:35:00,38.34,38.41,38.33,38.35,18281.0,34.7233,34.7867,34.7142,34.7324,18281.0
2022-03-18 14:40:00,38.35,38.43,38.33,38.39,52102.0,34.7324,34.8048,34.7142,34.7686,52102.0
2022-03-18 14:45:00,38.4,38.42,38.37,38.41,13996.0,34.7776,34.7958,34.7505,34.7867,13996.0
2022-03-18 14:50:00,38.41,38.43,38.37,38.43,18313.0,34.7867,34.8048,34.7505,34.8048,18313.0
2022-03-18 14:55:00,38.43,38.48,38.42,38.45,33321.0,34.8048,34.8501,34.7958,34.8229,33321.0
2022-03-18 15:00:00,38.45,38.51,38.44,38.5,13365.0,34.8229,34.8773,34.8139,34.8682,13365.0
2022-03-18 15:05:00,38.5,38.54,38.49,38.52,15330.0,34.8682,34.9044,34.8591,34.8863,15330.0
2022-03-18 15:10:00,38.52,38.54,38.48,38.5,18226.0,34.8863,34.9044,34.8501,34.8682,18226.0
2022-03-18 15:15:00,38.51,38.64,38.5,38.62,31179.0,34.8773,34.995,34.8682,34.9769,31179.0
2022-03-18 15:20:00,38.63,38.69,38.61,38.68,20999.0,34.9859,35.0403,34.9678,35.0312,20999.0
2022-03-18 15:25:00,38.68,38.69,38.63,38.63,24294.0,35.0312,35.0403,34.9859,34.9859,24294.0
2022-03-18 15:30:00,38.63,38.68,38.61,38.65,48915.0,34.9859,35.0312,34.9678,35.0041,48915.0
2022-03-18 15:35:00,38.64,38.65,38.45,38.45,46729.0,34.995,35.0041,34.8229,34.8229,46729.0
2022-03-18 15:40:00,38.44,38.45,38.31,38.32,91853.0,34.8139,34.8229,34.6961,34.7052,91853.0
2022-03-18 15:45:00,38.33,38.34,38.15,38.18,131953.0,34.7142,34.7233,34.5512,34.5784,131953.0
2022-03-18 15:50:00,38.17,38.2,38.01,38.05,174022.0,34.5693,34.5965,34.4244,34.4607,174022.0
2022-03-18 15:55:00,38.05,38.15,37.88,37.91,561701.0,34.4607,34.5512,34.3067,34.3339,561701.0
2022-03-21 09:30:00,37.61,37.93,37.6,37.91,82603.0,34.0622,34.352,34.0531,34.3339,82603.0
2022-03-21 09:35:00,37.89,38.08,37.85,38.07,13000.0,34.3157,34.4878,34.2795,34.4788,13000.0
2022-03-21 09:40:00,38.06,38.06,37.91,37.93,22353.0,34.4697,34.4697,34.3339,34.352,22353.0
2022-03-21 09:45:00,37.95,38.04,37.93,37.94,9797.0,34.3701,34.4516,34.352,34.361,9797.0
2022-03-21 09:50:00,37.96,37.98,37.88,37.9,15909.0,34.3791,34.3973,34.3067,34.3248,15909.0
2022-03-21 09:55:00,37.91,37.91,37.62,37.63,17527.0,34.3339,34.3339,34.0712,34.0803,17527.0
2022-03-21 10:00:00,37.62,37.63,37.46,37.49,28801.0,34.0712,34.0803,33.9263,33.9535,28801.0
2022-03-21 10:05:00,37.49,37.55,37.42,37.55,32797.0,33.9535,34.0078,33.8901,34.0078,32797.0
2022-03-21 10:10:00,37.55,37.56,37.46,37.53,18750.0,34.0078,34.0169,33.9263,33.9897,18750.0
2022-03-21 10:15:00,37.52,37.56,37.49,37.49,23682.0,33.9807,34.0169,33.9535,33.9535,23682.0
2022-03-21 10:20:00,37.49,37.55,37.48,37.54,19997.0,33.9535,34.0078,33.9444,33.9988,19997.0
2022-03-21 10:25:00,37.53,37.57,37.48,37.56,16520.0,33.9897,34.0259,33.9444,34.0169,16520.0
2022-03-21 10:30:00,37.56,37.62,37.53,37.57,18163.0,34.0169,34.0712,33.9897,34.0259,18163.0
2022-03-21 10:35:00,37.57,37.62,37.48,37.53,31321.0,34.0259,34.0712,33.9444,33.9897,31321.0
2022-03-21 10:40:00,37.53,37.74,37.53,37.74,24826.0,33.9897,34.1799,33.9897,34.1799,24826.0
2022-03-21 10:45:00,37.74,37.75,37.7,37.72,13486.0,34.1799,34.189,34.1437,34.1618,13486.0
2022-03-21 10:50:00,37.71,37.77,37.65,37.76,18922.0,34.1527,34.2071,34.0984,34.198,18922.0
2022-03-21 10:55:00,37.77,37.81,37.7,37.78,21161.0,34.2071,34.2433,34.1437,34.2161,21161.0
2022-03-21 11:00:00,37.8,37.81,37.76,37.8,11020.0,34.2342,34.2433,34.198,34.2342,11020.0
2022-03-21 11:05:00,37.8,37.86,37.77,37.78,15390.0,34.2342,34.2886,34.2071,34.2161,15390.0
2022-03-21 11:10:00,37.79,37.79,37.69,37.7,14895.0,34.2252,34.2252,34.1346,34.1437,14895.0
2022-03-21 11:15:00,37.69,37.71,37.63,37.63,12717.0,34.1346,34.1527,34.0803,34.0803,12717.0
2022-03-21 11:20:00,37.62,37.62,37.56,37.57,16463.0,34.0712,34.0712,34.0169,34.0259,16463.0
2022-03-21 11:25:00,37.56,37.59,37.53,37.57,9922.0,34.0169,34.044,33.9897,34.0259,9922.0
2022-03-21 11:30:00,37.58,37.64,37.57,37.62,9038.0,34.035,34.0893,34.0259,34.0712,9038.0
2022-03-21 11:35:00,37.62,37.65,37.59,37.61,7875.0,34.0712,34.0984,34.044,34.0622,7875.0
2022-03-21 11:40:00,37.61,37.63,37.52,37.52,8050.0,34.0622,34.0803,33.9807,33.9807,8050.0
2022-03-21 11:45:00,37.52,37.55,37.52,37.55,7826.0,33.9807,34.0078,33.9807,34.0078,7826.0
2022-03-21 11:50:00,37.55,37.57,37.52,37.55,8951.0,34.0078,34.0259,33.9807,34.0078,8951.0
2022-03-21 11:55:00,37.54,37.57,37.51,37.54,9485.0,33.9988,34.0259,33.9716,33.9988,9485.0
2022-03-21 12:00:00,37.55,37.56,37.51,37.54,9712.0,34.0078,34.0169,33.9716,33.9988,9712.0
2022-03-21 12:05:00,37.54,37.61,37.53,37.61,11904.0,33.9988,34.0622,33.9897,34.0622,11904.0
2022-03-21 12:10:00,37.61,37.67,37.61,37.66,7611.0,34.0622,34.1165,34.0622,34.1074,7611.0
2022-03-21 12:15:00,37.66,37.68,37.64,37.68,8033.0,34.1074,34.1256,34.0893,34.1256,8033.0
2022-03-21 12:20:00,37.68,37.71,37.65,37.66,11308.0,34.1256,34.1527,34.0984,34.1074,11308.0
2022-03-21 12:25:00,37.65,37.7,37.63,37.7,6747.0,34.0984,34.1437,34.0803,34.1437,6747.0
2022-03-21 12:30:00,37.7,37.7,37.52,37.6,23375.0,34.1437,34.1437,33.9807,34.0531,23375.0
2022-03-21 12:35:00,37.6,37.62,37.53,37.56,8811.0,34.0531,34.0712,33.9897,34.0169,8811.0
2022-03-21 12:40:00,37.56,37.59,37.55,37.59,11320.0,34.0169,34.044,34.0078,34.044,11320.0
2022-03-21 12:45:00,37.59,37.64,37.54,37.64,14857.0,34.044,34.0893,33.9988,34.0893,14857.0
2022-03-21 12:50:00,37.63,37.63,37.54,37.55,12187.0,34.0803,34.0803,33.9988,34.0078,12187.0
2022-03-21 12:55:00,37.55,37.6,37.55,37.59,7098.0,34.0078,34.0531,34.0078,34.044,7098.0
2022-03-21 13:00:00,37.6,37.64,37.58,37.59,17376.0,34.0531,34.0893,34.035,34.044,17376.0
2022-03-21 13:05:00,37.6,37.64,37.59,37.63,11984.0,34.0531,34.0893,34.044,34.0803,11984.0
2022-03-21 13:10:00,37.62,37.62,37.54,37.54,10077.0,34.0712,34.0712,33.9988,33.9988,10077.0
2022-03-21 13:15:00,37.54,37.56,37.46,37.47,17047.0,33.9988,34.0169,33.9263,33.9354,17047.0
2022-03-21 13:20:00,37.48,37.53,37.46,37.52,17964.0,33.9444,33.9897,33.9263,33.9807,17964.0
2022-03-21 13:25:00,37.52,37.54,37.47,37.47,13305.0,33.9807,33.9988,33.9354,33.9354,13305.0
2022-03-21 13:30:00,37.47,37.48,37.44,37.46,16637.0,33.9354,33.9444,33.9082,33.9263,16637.0
2022-03-21 13:35:00,37.45,37.53,37.45,37.51,11810.0,33.9173,33.9897,33.9173,33.9716,11810.0
2022-03-21 13:40:00,37.51,37.51,37.48,37.48,11801.0,33.9716,33.9716,33.9444,33.9444,11801.0
2022-03-21 13:45:00,37.48,37.49,37.47,37.48,6098.0,33.9444,33.9535,33.9354,33.9444,6098.0
2022-03-21 13:50:00,37.48,37.49,37.41,37.45,35807.0,33.9444,33.9535,33.881,33.9173,35807.0
2022-03-21 13:55:00,37.46,37.53,37.44,37.52,8110.0,33.9263,33.9897,33.9082,33.9807,8110.0
2022-03-21 14:00:00,37.53,37.55,37.44,37.45,15314.0,33.9897,34.0078,33.9082,33.9173,15314.0
2022-03-21 14:05:00,37.44,37.5,37.43,37.48,14455.0,33.9082,33.9625,33.8991,33.9444,14455.0
2022-03-21 14:10:00,37.48,37.49,37.42,37.43,12330.0,33.9444,33.9535,33.8901,33.8991,12330.0
2022-03-21 14:15:00,37.42,37.44,37.34,37.39,15055.0,33.8901,33.9082,33.8176,33.8629,15055.0
2022-03-21 14:20:00,37.39,37.42,37.36,37.36,15149.0,33.8629,33.8901,33.8357,33.8357,15149.0
2022-03-21 14:25:00,37.36,37.37,37.3,37.36,17389.0,33.8357,33.8448,33.7814,33.8357,17389.0
2022-03-21 14:30:00,37.36,37.37,37.25,37.31,27199.0,33.8357,33.8448,33.7361,33.7905,27199.0
2022-03-21 14:35:00,37.32,37.38,37.28,37.38,21006.0,33.7995,33.8539,33.7633,33.8539,21006.0
2022-03-21 14:40:00,37.37,37.4,37.32,37.37,17380.0,33.8448,33.872,33.7995,33.8448,17380.0
2022-03-21 14:45:00,37.37,37.39,37.33,37.34,23792.0,33.8448,33.8629,33.8086,33.8176,23792.0
2022-03-21 14:50:00,37.35,37.36,37.25,37.26,11428.0,33.8267,33.8357,33.7361,33.7452,11428.0
2022-03-21 14:55:00,37.26,37.26,37.18,37.18,22515.0,33.7452,33.7452,33.6727,33.6727,22515.0
2022-03-21 15:00:00,37.19,37.22,37.15,37.17,26163.0,33.6818,33.709,33.6456,33.6637,26163.0
2022-03-21 15:05:00,37.16,37.2,37.16,37.17,17493.0,33.6546,33.6908,33.6546,33.6637,17493.0
2022-03-21 15:10:00,37.18,37.25,37.17,37.23,23228.0,33.6727,33.7361,33.6637,33.718,23228.0
2022-03-21 15:15:00,37.23,37.25,37.18,37.19,24465.0,33.718,33.7361,33.6727,33.6818,24465.0
2022-03-21 15:20:00,37.19,37.21,37.16,37.2,20148.0,33.6818,33.6999,33.6546,33.6908,20148.0
2022-03-21 15:25:00,37.2,37.31,37.19,37.27,28917.0,33.6908,33.7905,33.6818,33.7542,28917.0
2022-03-21 15:30:00,37.28,37.29,37.17,37.18,34941.0,33.7633,33.7723,33.6637,33.6727,34941.0
2022-03-21 15:35:00,37.18,37.18,37.11,37.12,27508.0,33.6727,33.6727,33.6093,33.6184,27508.0
2022-03-21 15:40:00,37.12,37.17,37.11,37.14,33329.0,33.6184,33.6637,33.6093,33.6365,33329.0
2022-03-21 15:45:00,37.14,37.15,37.09,37.09,53984.0,33.6365,33.6456,33.5912,33.5912,53984.0
2022-03-21 15:50:00,37.1,37.18,37.1,37.16,68818.0,33.6003,33.6727,33.6003,33.6546,68818.0
2022-03-21 15:55:00,37.16,37.2,37.12,37.2,150232.0,33.6546,33.6908,33.6184,33.6908,150232.0
2022-03-22 09:30:00,37.33,37.57,37.33,37.51,25482.0,33.8086,34.0259,33.8086,33.9716,25482.0
2022-03-22 09:35:00,37.58,37.62,37.49,37.61,16397.0,34.035,34.0712,33.9535,34.0622,16397.0
2022-03-22 09:40:00,37.64,37.75,37.59,37.75,12505.0,34.0893,34.189,34.044,34.189,12505.0
2022-03-22 09:45:00,37.73,37.79,37.64,37.76,15761.0,34.1708,34.2252,34.0893,34.198,15761.0
2022-03-22 09:50:00,37.75,37.96,37.75,37.93,26375.0,34.189,34.3791,34.189,34.352,26375.0
2022-03-22 09:55:00,37.95,38.04,37.94,38.04,11312.0,34.3701,34.4516,34.361,34.4516,11312.0
2022-03-22 10:00:00,38.05,38.06,37.96,37.97,17887.0,34.4607,34.4697,34.3791,34.3882,17887.0
2022-03-22 10:05:00,37.98,37.99,37.8,37.87,14234.0,34.3973,34.4063,34.2342,34.2976,14234.0
2022-03-22 10:10:00,37.9,37.91,37.78,37.81,11896.0,34.3248,34.3339,34.2161,34.2433,11896.0
2022-03-22 10:15:00,37.8,37.8,37.71,37.77,9793.0,34.2342,34.2342,34.1527,34.2071,9793.0
2022-03-22 10:20:00,37.77,37.92,37.77,37.91,17817.0,34.2071,34.3429,34.2071,34.3339,17817.0
2022-03-22 10:25:00,37.93,37.94,37.81,37.81,22951.0,34.352,34.361,34.2433,34.2433,22951.0
2022-03-22 10:30:00,37.82,37.82,37.53,37.65,20441.0,34.2524,34.2524,33.9897,34.0984,20441.0
2022-03-22 10:35:00,37.64,37.88,37.64,37.85,11001.0,34.0893,34.3067,34.0893,34.2795,11001.0
2022-03-22 10:40:00,37.85,37.93,37.77,37.8,25738.0,34.2795,34.352,34.2071,34.2342,25738.0
2022-03-22 10:45:00,37.8,37.83,37.78,37.79,6728.0,34.2342,34.2614,34.2161,34.2252,6728.0
2022-03-22 10:50:00,37.79,37.8,37.75,37.77,9483.0,34.2252,34.2342,34.189,34.2071,9483.0
2022-03-22 10:55:00,37.77,37.78,37.72,37.75,8122.0,34.2071,34.2161,34.1618,34.189,8122.0
2022-03-22 11:00:00,37.76,37.76,37.67,37.69,11210.0,34.198,34.198,34.1165,34.1346,11210.0
2022-03-22 11:05:00,37.7,37.73,37.67,37.71,6447.0,34.1437,34.1708,34.1165,34.1527,6447.0
2022-03-22 11:10:00,37.71,37.75,37.7,37.72,8777.0,34.1527,34.189,34.1437,34.1618,8777.0
2022-03-22 11:15:00,37.73,37.73,37.67,37.71,6343.0,34.1708,34.1708,34.1165,34.1527,6343.0
2022-03-22 11:20:00,37.73,37.74,37.67,37.7,9308.0,34.1708,34.1799,34.1165,34.1437,9308.0
2022-03-22 11:25:00,37.71,37.71,37.64,37.67,7206.0,34.1527,34.1527,34.0893,34.1165,7206.0
2022-03-22 11:30:00,37.67,37.71,37.59,37.59,11731.0,34.1165,34.1527,34.044,34.044,11731.0
2022-03-22 11:35:00,37.61,37.68,37.59,37.68,8688.0,34.0622,34.1256,34.044,34.1256,8688.0
2022-03-22 11:40:00,37.67,37.7,37.6,37.64,16238.0,34.1165,34.1437,34.0531,34.0893,16238.0
2022-03-22 11:45:00,37.64,37.75,37.63,37.74,12952.0,34.0893,34.189,34.0803,34.1799,12952.0
2022-03-22 11:50:00,37.73,37.76,37.69,37.7,9478.0,34.1708,34.198,34.1346,34.1437,9478.0
2022-03-22 11:55:00,37.71,37.77,37.71,37.77,5444.0,34.1527,34.2071,34.1527,34.2071,5444.0
2022-03-22 12:00:00,37.75,37.76,37.73,37.75,6358.0,34.189,34.198,34.1708,34.189,6358.0
2022-03-22 12:05:00,37.75,37.77,37.68,37.68,14434.0,34.189,34.2071,34.1256,34.1256,14434.0
2022-03-22 12:10:00,37.66,37.73,37.65,37.72,7716.0,34.1074,34.1708,34.0984,34.1618,7716.0
2022-03-22 12:15:00,37.73,37.76,37.72,37.74,6348.0,34.1708,34.198,34.1618,34.1799,6348.0
2022-03-22 12:20:00,37.74,37.75,37.69,37.75,7605.0,34.1799,34.189,34.1346,34.189,7605.0
2022-03-22 12:25:00,37.75,37.75,37.68,37.69,14326.0,34.189,34.189,34.1256,34.1346,14326.0
2022-03-22 12:30:00,37.68,37.76,37.64,37.76,8072.0,34.1256,34.198,34.0893,34.198,8072.0
2022-03-22 12:35:00,37.76,37.76,37.74,37.76,10287.0,34.198,34.198,34.1799,34.198,10287.0
2022-03-22 12:40:00,37.76,37.81,37.76,37.79,14703.0,34.198,34.2433,34.198,34.2252,14703.0
2022-03-22 12:45:00,37.78,37.78,37.75,37.77,8933.0,34.2161,34.2161,34.189,34.2071,8933.0
2022-03-22 12:50:00,37.77,37.87,37.77,37.87,11588.0,34.2071,34.2976,34.2071,34.2976,11588.0
2022-03-22 12:55:00,37.86,37.86,37.83,37.85,10151.0,34.2886,34.2886,34.2614,34.2795,10151.0
2022-03-22 13:00:00,37.85,37.87,37.83,37.86,13249.0,34.2795,34.2976,34.2614,34.2886,13249.0
2022-03-22 13:05:00,37.87,37.96,37.87,37.95,7192.0,34.2976,34.3791,34.2976,34.3701,7192.0
2022-03-22 13:10:00,37.95,37.99,37.92,37.95,10759.0,34.3701,34.4063,34.3429,34.3701,10759.0
2022-03-22 13:15:00,37.95,37.96,37.91,37.91,8420.0,34.3701,34.3791,34.3339,34.3339,8420.0
2022-03-22 13:20:00,37.91,37.92,37.85,37.86,7478.0,34.3339,34.3429,34.2795,34.2886,7478.0
2022-03-22 13:25:00,37.86,37.89,37.85,37.88,8907.0,34.2886,34.3157,34.2795,34.3067,8907.0
2022-03-22 13:30:00,37.89,37.9,37.87,37.89,5625.0,34.3157,34.3248,34.2976,34.3157,5625.0
2022-03-22 13:35:00,37.9,37.9,37.82,37.82,9385.0,34.3248,34.3248,34.2524,34.2524,9385.0
2022-03-22 13:40:00,37.81,37.87,37.81,37.87,8586.0,34.2433,34.2976,34.2433,34.2976,8586.0
2022-03-22 13:45:00,37.88,37.9,37.84,37.86,11848.0,34.3067,34.3248,34.2705,34.2886,11848.0
2022-03-22 13:50:00,37.84,37.89,37.84,37.89,10101.0,34.2705,34.3157,34.2705,34.3157,10101.0
2022-03-22 13:55:00,37.89,37.89,37.81,37.81,13036.0,34.3157,34.3157,34.2433,34.2433,13036.0
2022-03-22 14:00:00,37.82,37.83,37.74,37.75,13135.0,34.2524,34.2614,34.1799,34.189,13135.0
2022-03-22 14:05:00,37.75,37.75,37.65,37.71,12174.0,34.189,34.189,34.0984,34.1527,12174.0
2022-03-22 14:10:00,37.71,37.75,37.68,37.72,13676.0,34.1527,34.189,34.1256,34.1618,13676.0
2022-03-22 14:15:00,37.72,37.73,37.64,37.67,6427.0,34.1618,34.1708,34.0893,34.1165,6427.0
2022-03-22 14:20:00,37.68,37.68,37.57,37.57,5405.0,34.1256,34.1256,34.0259,34.0259,5405.0
2022-03-22 14:25:00,37.57,37.59,37.53,37.55,12600.0,34.0259,34.044,33.9897,34.0078,12600.0
2022-03-22 14:30:00,37.56,37.59,37.56,37.59,7265.0,34.0169,34.044,34.0169,34.044,7265.0
2022-03-22 14:35:00,37.6,37.6,37.57,37.59,9456.0,34.0531,34.0531,34.0259,34.044,9456.0
2022-03-22 14:40:00,37.59,37.66,37.59,37.62,18832.0,34.044,34.1074,34.044,34.0712,18832.0
2022-03-22 14:45:00,37.61,37.64,37.59,37.64,15552.0,34.0622,34.0893,34.044,34.0893,15552.0
2022-03-22 14:50:00,37.64,37.67,37.62,37.66,10226.0,34.0893,34.1165,34.0712,34.1074,10226.0
2022-03-22 14:55:00,37.66,37.68,37.66,37.66,10398.0,34.1074,34.1256,34.1074,34.1074,10398.0
2022-03-22 15:00:00,37.66,37.71,37.63,37.69,19059.0,34.1074,34.1527,34.0803,34.1346,19059.0
2022-03-22 15:05:00,37.69,37.73,37.67,37.71,35339.0,34.1346,34.1708,34.1165,34.1527,35339.0
2022-03-22 15:10:00,37.7,37.75,37.69,37.73,18872.0,34.1437,34.189,34.1346,34.1708,18872.0
2022-03-22 15:15:00,37.74,37.76,37.73,37.73,17109.0,34.1799,34.198,34.1708,34.1708,17109.0
2022-03-22 15:20:00,37.74,37.77,37.69,37.7,16151.0,34.1799,34.2071,34.1346,34.1437,16151.0
2022-03-22 15:25:00,37.7,37.73,37.69,37.7,26820.0,34.1437,34.1708,34.1346,34.1437,26820.0
2022-03-22 15:30:00,37.7,37.73,37.69,37.71,23953.0,34.1437,34.1708,34.1346,34.1527,23953.0
2022-03-22 15:35:00,37.72,37.81,37.71,37.8,22761.0,34.1618,34.2433,34.1527,34.2342,22761.0
2022-03-22 15:40:00,37.8,37.81,37.68,37.69,42512.0,34.2342,34.2433,34.1256,34.1346,42512.0
2022-03-22 15:45:00,37.69,37.73,37.68,37.69,40052.0,34.1346,34.1708,34.1256,34.1346,40052.0
2022-03-22 15:50:00,37.69,37.7,37.61,37.62,55034.0,34.1346,34.1437,34.0622,34.0712,55034.0
2022-03-22 15:55:00,37.62,37.62,37.52,37.58,180206.0,34.0712,34.0712,33.9807,34.035,180206.0
2022-03-23 09:30:00,37.36,37.38,37.07,37.07,37366.0,33.8357,33.8539,33.5731,33.5731,37366.0
2022-03-23 09:35:00,37.11,37.31,37.1,37.22,24158.0,33.6093,33.7905,33.6003,33.709,24158.0
2022-03-23 09:40:00,37.22,37.22,36.91,36.98,29699.0,33.709,33.709,33.4282,33.4916,29699.0
2022-03-23 09:45:00,36.95,37.07,36.87,36.95,33291.0,33.4644,33.5731,33.392,33.4644,33291.0
2022-03-23 09:50:00,36.97,37.0,36.88,36.94,14505.0,33.4825,33.5097,33.401,33.4554,14505.0
2022-03-23 09:55:00,36.95,36.95,36.81,36.83,16692.0,33.4644,33.4644,33.3376,33.3557,16692.0
2022-03-23 10:00:00,36.83,36.85,36.7,36.78,25128.0,33.3557,33.3739,33.238,33.3105,25128.0
2022-03-23 10:05:00,36.78,36.82,36.72,36.8,9166.0,33.3105,33.3467,33.2561,33.3286,9166.0
2022-03-23 10:10:00,36.77,36.77,36.62,36.63,19701.0,33.3014,33.3014,33.1656,33.1746,19701.0
2022-03-23 10:15:00,36.64,36.73,36.62,36.68,24876.0,33.1837,33.2652,33.1656,33.2199,24876.0
2022-03-23 10:20:00,36.66,36.66,36.54,36.54,18583.0,33.2018,33.2018,33.0931,33.0931,18583.0
2022-03-23 10:25:00,36.55,36.67,36.54,36.67,13701.0,33.1022,33.2108,33.0931,33.2108,13701.0
2022-03-23 10:30:00,36.66,36.74,36.65,36.72,10715.0,33.2018,33.2742,33.1927,33.2561,10715.0
2022-03-23 10:35:00,36.72,36.78,36.67,36.76,62860.0,33.2561,33.3105,33.2108,33.2923,62860.0
2022-03-23 10:40:00,36.77,36.85,36.77,36.85,23990.0,33.3014,33.3739,33.3014,33.3739,23990.0
2022-03-23 10:45:00,36.85,36.86,36.79,36.81,9845.0,33.3739,33.3829,33.3195,33.3376,9845.0
2022-03-23 10:50:00,36.82,36.83,36.67,36.67,13715.0,33.3467,33.3557,33.2108,33.2108,13715.0
2022-03-23 10:55:00,36.67,36.67,36.61,36.63,13543.0,33.2108,33.2108,33.1565,33.1746,13543.0
2022-03-23 11:00:00,36.64,36.79,36.63,36.79,11450.0,33.1837,33.3195,33.1746,33.3195,11450.0
2022-03-23 11:05:00,36.78,36.79,36.75,36.76,7962.0,33.3105,33.3195,33.2833,33.2923,7962.0
2022-03-23 11:10:00,36.77,36.91,36.77,36.89,13808.0,33.3014,33.4282,33.3014,33.4101,13808.0
2022-03-23 11:15:00,36.88,36.94,36.88,36.93,19684.0,33.401,33.4554,33.401,33.4463,19684.0
2022-03-23 11:20:00,36.94,36.95,36.9,36.94,9370.0,33.4554,33.4644,33.4191,33.4554,9370.0
2022-03-23 11:25:00,36.94,36.96,36.9,36.93,10820.0,33.4554,33.4735,33.4191,33.4463,10820.0
2022-03-23 11:30:00,36.93,36.94,36.9,36.93,8562.0,33.4463,33.4554,33.4191,33.4463,8562.0
2022-03-23 11:35:00,36.92,36.94,36.9,36.9,18056.0,33.4373,33.4554,33.4191,33.4191,18056.0
2022-03-23 11:40:00,36.9,36.91,36.84,36.86,23534.0,33.4191,33.4282,33.3648,33.3829,23534.0
2022-03-23 11:45:00,36.84,36.86,36.82,36.84,9643.0,33.3648,33.3829,33.3467,33.3648,9643.0
2022-03-23 11:50:00,36.84,36.85,36.81,36.82,9444.0,33.3648,33.3739,33.3376,33.3467,9444.0
2022-03-23 11:55:00,36.84,36.84,36.79,36.79,10014.0,33.3648,33.3648,33.3195,33.3195,10014.0
2022-03-23 12:00:00,36.8,36.85,36.8,36.83,11867.0,33.3286,33.3739,33.3286,33.3557,11867.0
2022-03-23 12:05:00,36.85,36.86,36.79,36.79,11430.0,33.3739,33.3829,33.3195,33.3195,11430.0
2022-03-23 12:10:00,36.8,36.83,36.79,36.81,11761.0,33.3286,33.3557,33.3195,33.3376,11761.0
2022-03-23 12:15:00,36.82,36.87,36.81,36.85,11605.0,33.3467,33.392,33.3376,33.3739,11605.0
2022-03-23 12:20:00,36.84,36.84,36.81,36.82,7633.0,33.3648,33.3648,33.3376,33.3467,7633.0
2022-03-23 12:25:00,36.83,36.87,36.8,36.8,10059.0,33.3557,33.392,33.3286,33.3286,10059.0
2022-03-23 12:30:00,36.81,36.86,36.79,36.82,17324.0,33.3376,33.3829,33.3195,33.3467,17324.0
2022-03-23 12:35:00,36.82,36.83,36.76,36.76,13906.0,33.3467,33.3557,33.2923,33.2923,13906.0
2022-03-23 12:40:00,36.76,36.77,36.68,36.72,23531.0,33.2923,33.3014,33.2199,33.2561,23531.0
2022-03-23 12:45:00,36.72,36.72,36.6,36.61,8699.0,33.2561,33.2561,33.1474,33.1565,8699.0
2022-03-23 12:50:00,36.61,36.61,36.57,36.59,25149.0,33.1565,33.1565,33.1203,33.1384,25149.0
2022-03-23 12:55:00,36.59,36.68,36.59,36.65,10239.0,33.1384,33.2199,33.1384,33.1927,10239.0
2022-03-23 13:00:00,36.65,36.67,36.55,36.57,45716.0,33.1927,33.2108,33.1022,33.1203,45716.0
2022-03-23 13:05:00,36.57,36.58,36.49,36.51,22126.0,33.1203,33.1293,33.0478,33.0659,22126.0
2022-03-23 13:10:00,36.52,36.61,36.52,36.6,25069.0,33.075,33.1565,33.075,33.1474,25069.0
2022-03-23 13:15:00,36.59,36.62,36.58,36.6,10419.0,33.1384,33.1656,33.1293,33.1474,10419.0
2022-03-23 13:20:00,36.59,36.62,36.56,36.57,13919.0,33.1384,33.1656,33.1112,33.1203,13919.0
2022-03-23 13:25:00,36.58,36.6,36.56,36.59,8386.0,33.1293,33.1474,33.1112,33.1384,8386.0
2022-03-23 13:30:00,36.58,36.67,36.55,36.66,15480.0,33.1293,33.2108,33.1022,33.2018,15480.0
2022-03-23 13:35:00,36.66,36.71,36.64,36.67,32473.0,33.2018,33.2471,33.1837,33.2108,32473.0
2022-03-23 13:40:00,36.68,36.68,36.57,36.58,13475.0,33.2199,33.2199,33.1203,33.1293,13475.0
2022-03-23 13:45:00,36.57,36.64,36.56,36.63,10783.0,33.1203,33.1837,33.1112,33.1746,10783.0
2022-03-23 13:50:00,36.64,36.64,36.58,36.59,11933.0,33.1837,33.1837,33.1293,33.1384,11933.0
2022-03-23 13:55:00,36.59,36.61,36.55,36.59,20929.0,33.1384,33.1565,33.1022,33.1384,20929.0
2022-03-23 14:00:00,36.58,36.63,36.58,36.61,12804.0,33.1293,33.1746,33.1293,33.1565,12804.0
2022-03-23 14:05:00,36.61,36.62,36.54,36.55,19840.0,33.1565,33.1656,33.0931,33.1022,19840.0
2022-03-23 14:10:00,36.55,36.56,36.52,36.53,15903.0,33.1022,33.1112,33.075,33.084,15903.0
2022-03-23 14:15:00,36.52,36.52,36.39,36.4,19527.0,33.075,33.075,32.9572,32.9663,19527.0
2022-03-23 14:20:00,36.4,36.42,36.34,36.37,15767.0,32.9663,32.9844,32.912,32.9391,15767.0
2022-03-23 14:25:00,36.37,36.39,36.35,36.39,18501.0,32.9391,32.9572,32.921,32.9572,18501.0
2022-03-23 14:30:00,36.39,36.42,36.34,36.41,20673.0,32.9572,32.9844,32.912,32.9754,20673.0
2022-03-23 14:35:00,36.4,36.44,36.39,36.41,22864.0,32.9663,33.0025,32.9572,32.9754,22864.0
2022-03-23 14:40:00,36.41,36.43,36.39,36.41,13563.0,32.9754,32.9935,32.9572,32.9754,13563.0
2022-03-23 14:45:00,36.4,36.42,36.35,36.41,25474.0,32.9663,32.9844,32.921,32.9754,25474.0
2022-03-23 14:50:00,36.41,36.45,36.4,36.44,16620.0,32.9754,33.0116,32.9663,33.0025,16620.0
2022-03-23 14:55:00,36.43,36.46,36.39,36.4,29396.0,32.9935,33.0206,32.9572,32.9663,29396.0
2022-03-23 15:00:00,36.4,36.48,36.4,36.48,12474.0,32.9663,33.0388,32.9663,33.0388,12474.0
2022-03-23 15:05:00,36.47,36.48,36.45,36.47,12898.0,33.0297,33.0388,33.0116,33.0297,12898.0
2022-03-23 15:10:00,36.47,36.52,36.46,36.51,32561.0,33.0297,33.075,33.0206,33.0659,32561.0
2022-03-23 15:15:00,36.51,36.52,36.46,36.47,50439.0,33.0659,33.075,33.0206,33.0297,50439.0
2022-03-23 15:20:00,36.48,36.53,36.47,36.48,20328.0,33.0388,33.084,33.0297,33.0388,20328.0
2022-03-23 15:25:00,36.48,36.49,36.41,36.42,34221.0,33.0388,33.0478,32.9754,32.9844,34221.0
2022-03-23 15:30:00,36.43,36.43,36.34,36.38,44975.0,32.9935,32.9935,32.912,32.9482,44975.0
2022-03-23 15:35:00,36.38,36.45,36.38,36.44,43946.0,32.9482,33.0116,32.9482,33.0025,43946.0
2022-03-23 15:40:00,36.44,36.45,36.39,36.44,52671.0,33.0025,33.0116,32.9572,33.0025,52671.0
2022-03-23 15:45:00,36.44,36.49,36.43,36.44,66900.0,33.0025,33.0478,32.9935,33.0025,66900.0
2022-03-23 15:50:00,36.44,36.44,36.39,36.41,84865.0,33.0025,33.0025,32.9572,32.9754,84865.0
2022-03-23 15:55:00,36.41,36.43,36.29,36.3,368785.0,32.9754,32.9935,32.8667,32.8757,368785.0
2022-03-24 09:30:00,36.44,36.51,36.21,36.34,66043.0,33.0025,33.0659,32.7942,32.912,66043.0
2022-03-24 09:35:00,36.3,36.35,36.21,36.23,12093.0,32.8757,32.921,32.7942,32.8123,12093.0
2022-03-24 09:40:00,36.22,36.23,36.14,36.18,15185.0,32.8033,32.8123,32.7308,32.7671,15185.0
2022-03-24 09:45:00,36.16,36.32,36.16,36.24,15908.0,32.7489,32.8939,32.7489,32.8214,15908.0
2022-03-24 09:50:00,36.24,36.27,36.2,36.21,27025.0,32.8214,32.8486,32.7852,32.7942,27025.0
2022-03-24 09:55:00,36.2,36.27,36.18,36.27,40019.0,32.7852,32.8486,32.7671,32.8486,40019.0
2022-03-24 10:00:00,36.29,36.45,36.29,36.37,32280.0,32.8667,33.0116,32.8667,32.9391,32280.0
2022-03-24 10:05:00,36.38,36.43,36.34,36.34,19897.0,32.9482,32.9935,32.912,32.912,19897.0
2022-03-24 10:10:00,36.35,36.39,36.26,36.29,21330.0,32.921,32.9572,32.8395,32.8667,21330.0
2022-03-24 10:15:00,36.28,36.3,36.25,36.3,15756.0,32.8576,32.8757,32.8305,32.8757,15756.0
2022-03-24 10:20:00,36.31,36.32,36.25,36.27,28544.0,32.8848,32.8939,32.8305,32.8486,28544.0
2022-03-24 10:25:00,36.27,36.3,36.27,36.27,10096.0,32.8486,32.8757,32.8486,32.8486,10096.0
2022-03-24 10:30:00,36.27,36.4,36.27,36.34,49546.0,32.8486,32.9663,32.8486,32.912,49546.0
2022-03-24 10:35:00,36.34,36.34,36.28,36.29,28586.0,32.912,32.912,32.8576,32.8667,28586.0
2022-03-24 10:40:00,36.29,36.39,36.29,36.39,131629.0,32.8667,32.9572,32.8667,32.9572,131629.0
2022-03-24 10:45:00,36.4,36.51,36.35,36.5,74951.0,32.9663,33.0659,32.921,33.0569,74951.0
2022-03-24 10:50:00,36.49,36.54,36.48,36.52,11292.0,33.0478,33.0931,33.0388,33.075,11292.0
2022-03-24 10:55:00,36.53,36.55,36.49,36.5,12719.0,33.084,33.1022,33.0478,33.0569,12719.0
2022-03-24 11:00:00,36.49,36.59,36.47,36.5,17170.0,33.0478,33.1384,33.0297,33.0569,17170.0
2022-03-24 11:05:00,36.5,36.51,36.44,36.44,4436.0,33.0569,33.0659,33.0025,33.0025,4436.0
2022-03-24 11:10:00,36.44,36.44,36.41,36.43,7458.0,33.0025,33.0025,32.9754,32.9935,7458.0
2022-03-24 11:15:00,36.43,36.45,36.34,36.34,23116.0,32.9935,33.0116,32.912,32.912,23116.0
2022-03-24 11:20:00,36.34,36.36,36.26,36.26,18787.0,32.912,32.9301,32.8395,32.8395,18787.0
2022-03-24 11:25:00,36.27,36.34,36.27,36.33,11398.0,32.8486,32.912,32.8486,32.9029,11398.0
2022-03-24 11:30:00,36.33,36.35,36.31,36.34,10089.0,32.9029,32.921,32.8848,32.912,10089.0
2022-03-24 11:35:00,36.34,36.48,36.34,36.43,25664.0,32.912,33.0388,32.912,32.9935,25664.0
2022-03-24 11:40:00,36.44,36.48,36.42,36.47,6306.0,33.0025,33.0388,32.9844,33.0297,6306.0
2022-03-24 11:45:00,36.47,36.47,36.37,36.37,13666.0,33.0297,33.0297,32.9391,32.9391,13666.0
2022-03-24 11:50:00,36.36,36.4,36.36,36.4,11205.0,32.9301,32.9663,32.9301,32.9663,11205.0
2022-03-24 11:55:00,36.39,36.44,36.37,36.44,9529.0,32.9572,33.0025,32.9391,33.0025,9529.0
2022-03-24 12:00:00,36.44,36.49,36.44,36.48,11199.0,33.0025,33.0478,33.0025,33.0388,11199.0
2022-03-24 12:05:00,36.49,36.51,36.43,36.44,21216.0,33.0478,33.0659,32.9935,33.0025,21216.0
2022-03-24 12:10:00,36.43,36.43,36.32,36.35,7528.0,32.9935,32.9935,32.8939,32.921,7528.0
2022-03-24 12:15:00,36.34,36.34,36.26,36.29,13718.0,32.912,32.912,32.8395,32.8667,13718.0
2022-03-24 12:20:00,36.28,36.32,36.28,36.3,9872.0,32.8576,32.8939,32.8576,32.8757,9872.0
2022-03-24 12:25:00,36.29,36.29,36.21,36.23,16433.0,32.8667,32.8667,32.7942,32.8123,16433.0
2022-03-24 12:30:00,36.23,36.28,36.23,36.27,12293.0,32.8123,32.8576,32.8123,32.8486,12293.0
2022-03-24 12:35:00,36.27,36.39,36.26,36.39,8334.0,32.8486,32.9572,32.8395,32.9572,8334.0
2022-03-24 12:40:00,36.39,36.43,36.34,36.34,14988.0,32.9572,32.9935,32.912,32.912,14988.0
2022-03-24 12:45:00,36.33,36.36,36.31,36.36,7686.0,32.9029,32.9301,32.8848,32.9301,7686.0
2022-03-24 12:50:00,36.36,36.37,36.33,36.35,9513.0,32.9301,32.9391,32.9029,32.921,9513.0
2022-03-24 12:55:00,36.35,36.42,36.34,36.41,9065.0,32.921,32.9844,32.912,32.9754,9065.0
2022-03-24 13:00:00,36.4,36.4,36.36,36.37,15977.0,32.9663,32.9663,32.9301,32.9391,15977.0
2022-03-24 13:05:00,36.38,36.4,36.38,36.4,8359.0,32.9482,32.9663,32.9482,32.9663,8359.0
2022-03-24 13:10:00,36.4,36.43,36.38,36.4,11934.0,32.9663,32.9935,32.9482,32.9663,11934.0
2022-03-24 13:15:00,36.4,36.51,36.39,36.51,35541.0,32.9663,33.0659,32.9572,33.0659,35541.0
2022-03-24 13:20:00,36.52,36.54,36.48,36.48,8468.0,33.075,33.0931,33.0388,33.0388,8468.0
2022-03-24 13:25:00,36.49,36.54,36.49,36.52,12896.0,33.0478,33.0931,33.0478,33.075,12896.0
2022-03-24 13:30:00,36.51,36.52,36.46,36.48,11173.0,33.0659,33.075,33.0206,33.0388,11173.0
2022-03-24 13:35:00,36.48,36.5,36.42,36.42,17201.0,33.0388,33.0569,32.9844,32.9844,17201.0
2022-03-24 13:40:00,36.42,36.48,36.37,36.48,14765.0,32.9844,33.0388,32.9391,33.0388,14765.0
2022-03-24 13:45:00,36.48,36.49,36.47,36.48,4169.0,33.0388,33.0478,33.0297,33.0388,4169.0
2022-03-24 13:50:00,36.47,36.51,36.46,36.47,8438.0,33.0297,33.0659,33.0206,33.0297,8438.0
2022-03-24 13:55:00,36.47,36.47,36.4,36.43,27555.0,33.0297,33.0297,32.9663,32.9935,27555.0
2022-03-24 14:00:00,36.43,36.46,36.4,36.44,11888.0,32.9935,33.0206,32.9663,33.0025,11888.0
2022-03-24 14:05:00,36.45,36.48,36.44,36.47,10233.0,33.0116,33.0388,33.0025,33.0297,10233.0
2022-03-24 14:10:00,36.47,36.48,36.43,36.46,10189.0,33.0297,33.0388,32.9935,33.0206,10189.0
2022-03-24 14:15:00,36.48,36.49,36.47,36.48,8220.0,33.0388,33.0478,33.0297,33.0388,8220.0
2022-03-24 14:20:00,36.47,36.49,36.46,36.48,10616.0,33.0297,33.0478,33.0206,33.0388,10616.0
2022-03-24 14:25:00,36.48,36.49,36.42,36.43,13066.0,33.0388,33.0478,32.9844,32.9935,13066.0
2022-03-24 14:30:00,36.43,36.44,36.4,36.4,14314.0,32.9935,33.0025,32.9663,32.9663,14314.0
2022-03-24 14:35:00,36.4,36.4,36.32,36.38,14371.0,32.9663,32.9663,32.8939,32.9482,14371.0
2022-03-24 14:40:00,36.38,36.42,36.37,36.4,11019.0,32.9482,32.9844,32.9391,32.9663,11019.0
2022-03-24 14:45:00,36.39,36.4,36.28,36.28,10923.0,32.9572,32.9663,32.8576,32.8576,10923.0
2022-03-24 14:50:00,36.29,36.33,36.27,36.33,6550.0,32.8667,32.9029,32.8486,32.9029,6550.0
2022-03-24 14:55:00,36.33,36.34,36.28,36.34,17786.0,32.9029,32.912,32.8576,32.912,17786.0
2022-03-24 15:00:00,36.33,36.34,36.29,36.34,12414.0,32.9029,32.912,32.8667,32.912,12414.0
2022-03-24 15:05:00,36.35,36.38,36.34,36.36,15308.0,32.921,32.9482,32.912,32.9301,15308.0
2022-03-24 15:10:00,36.36,36.36,36.32,36.32,13215.0,32.9301,32.9301,32.8939,32.8939,13215.0
2022-03-24 15:15:00,36.33,36.34,36.28,36.34,28004.0,32.9029,32.912,32.8576,32.912,28004.0
2022-03-24 15:20:00,36.35,36.41,36.35,36.4,19394.0,32.921,32.9754,32.921,32.9663,19394.0
2022-03-24 15:25:00,36.4,36.42,36.38,36.41,19408.0,32.9663,32.9844,32.9482,32.9754,19408.0
2022-03-24 15:30:00,36.42,36.42,36.38,36.41,23278.0,32.9844,32.9844,32.9482,32.9754,23278.0
2022-03-24 15:35:00,36.41,36.44,36.39,36.44,46066.0,32.9754,33.0025,32.9572,33.0025,46066.0
2022-03-24 15:40:00,36.44,36.44,36.36,36.4,52185.0,33.0025,33.0025,32.9301,32.9663,52185.0
2022-03-24 15:45:00,36.4,36.44,36.39,36.41,54273.0,32.9663,33.0025,32.9572,32.9754,54273.0
2022-03-24 15:50:00,36.42,36.47,36.41,36.43,67773.0,32.9844,33.0297,32.9754,32.9935,67773.0
2022-03-24 15:55:00,36.42,36.5,36.42,36.46,188943.0,32.9844,33.0569,32.9844,33.0206,188943.0
2022-03-25 09:30:00,36.46,36.67,36.34,36.34,43898.0,33.0206,33.2108,32.912,32.912,43898.0
2022-03-25 09:35:00,36.35,36.41,36.27,36.34,7801.0,32.921,32.9754,32.8486,32.912,7801.0
2022-03-25 09:40:00,36.34,36.34,36.24,36.31,15609.0,32.912,32.912,32.8214,32.8848,15609.0
2022-03-25 09:45:00,36.3,36.53,36.3,36.43,12760.0,32.8757,33.084,32.8757,32.9935,12760.0
2022-03-25 09:50:00,36.43,36.48,36.4,36.47,13839.0,32.9935,33.0388,32.9663,33.0297,13839.0
2022-03-25 09:55:00,36.45,36.59,36.39,36.58,9169.0,33.0116,33.1384,32.9572,33.1293,9169.0
2022-03-25 10:00:00,36.58,36.6,36.48,36.5,10927.0,33.1293,33.1474,33.0388,33.0569,10927.0
2022-03-25 10:05:00,36.51,36.53,36.49,36.49,14054.0,33.0659,33.084,33.0478,33.0478,14054.0
2022-03-25 10:10:00,36.49,36.49,36.45,36.48,7824.0,33.0478,33.0478,33.0116,33.0388,7824.0
2022-03-25 10:15:00,36.49,36.53,36.49,36.53,8261.0,33.0478,33.084,33.0478,33.084,8261.0
2022-03-25 10:20:00,36.54,36.58,36.53,36.57,9573.0,33.0931,33.1293,33.084,33.1203,9573.0
2022-03-25 10:25:00,36.56,36.6,36.55,36.56,16433.0,33.1112,33.1474,33.1022,33.1112,16433.0
2022-03-25 10:30:00,36.57,36.61,36.55,36.61,23700.0,33.1203,33.1565,33.1022,33.1565,23700.0
2022-03-25 10:35:00,36.61,36.66,36.55,36.57,17757.0,33.1565,33.2018,33.1022,33.1203,17757.0
2022-03-25 10:40:00,36.58,36.73,36.56,36.67,82021.0,33.1293,33.2652,33.1112,33.2108,82021.0
2022-03-25 10:45:00,36.67,36.74,36.67,36.7,10282.0,33.2108,33.2742,33.2108,33.238,10282.0
2022-03-25 10:50:00,36.7,36.73,36.62,36.72,19801.0,33.238,33.2652,33.1656,33.2561,19801.0
2022-03-25 10:55:00,36.72,36.73,36.63,36.63,33693.0,33.2561,33.2652,33.1746,33.1746,33693.0
2022-03-25 11:00:00,36.64,36.74,36.61,36.72,11321.0,33.1837,33.2742,33.1565,33.2561,11321.0
2022-03-25 11:05:00,36.71,36.77,36.7,36.75,10964.0,33.2471,33.3014,33.238,33.2833,10964.0
2022-03-25 11:10:00,36.73,36.76,36.69,36.76,4801.0,33.2652,33.2923,33.2289,33.2923,4801.0
2022-03-25 11:15:00,36.76,36.76,36.7,36.73,12758.0,33.2923,33.2923,33.238,33.2652,12758.0
2022-03-25 11:20:00,36.75,36.75,36.7,36.71,5106.0,33.2833,33.2833,33.238,33.2471,5106.0
2022-03-25 11:25:00,36.71,36.71,36.64,36.65,9668.0,33.2471,33.2471,33.1837,33.1927,9668.0
2022-03-25 11:30:00,36.66,36.73,36.64,36.73,14462.0,33.2018,33.2652,33.1837,33.2652,14462.0
2022-03-25 11:35:00,36.74,36.81,36.72,36.79,10279.0,33.2742,33.3376,33.2561,33.3195,10279.0
2022-03-25 11:40:00,36.79,36.81,36.75,36.77,8842.0,33.3195,33.3376,33.2833,33.3014,8842.0
2022-03-25 11:45:00,36.79,36.85,36.78,36.84,7689.0,33.3195,33.3739,33.3105,33.3648,7689.0
2022-03-25 11:50:00,36.82,36.86,36.82,36.85,5618.0,33.3467,33.3829,33.3467,33.3739,5618.0
2022-03-25 11:55:00,36.85,36.87,36.82,36.83,17467.0,33.3739,33.392,33.3467,33.3557,17467.0
2022-03-25 12:00:00,36.83,36.91,36.83,36.89,13277.0,33.3557,33.4282,33.3557,33.4101,13277.0
2022-03-25 12:05:00,36.89,36.98,36.88,36.96,14432.0,33.4101,33.4916,33.401,33.4735,14432.0
2022-03-25 12:10:00,36.96,37.01,36.96,36.97,15743.0,33.4735,33.5188,33.4735,33.4825,15743.0
2022-03-25 12:15:00,36.97,36.99,36.92,36.93,22270.0,33.4825,33.5006,33.4373,33.4463,22270.0
2022-03-25 12:20:00,36.92,36.92,36.78,36.84,37524.0,33.4373,33.4373,33.3105,33.3648,37524.0
2022-03-25 12:25:00,36.85,36.91,36.83,36.91,17435.0,33.3739,33.4282,33.3557,33.4282,17435.0
2022-03-25 12:30:00,36.93,36.97,36.92,36.93,10960.0,33.4463,33.4825,33.4373,33.4463,10960.0
2022-03-25 12:35:00,36.92,36.95,36.9,36.91,26771.0,33.4373,33.4644,33.4191,33.4282,26771.0
2022-03-25 12:40:00,36.92,36.93,36.87,36.9,15589.0,33.4373,33.4463,33.392,33.4191,15589.0
2022-03-25 12:45:00,36.9,36.93,36.88,36.9,18766.0,33.4191,33.4463,33.401,33.4191,18766.0
2022-03-25 12:50:00,36.91,36.94,36.91,36.93,10697.0,33.4282,33.4554,33.4282,33.4463,10697.0
2022-03-25 12:55:00,36.93,36.93,36.88,36.93,8800.0,33.4463,33.4463,33.401,33.4463,8800.0
2022-03-25 13:00:00,36.93,36.97,36.9,36.91,142003.0,33.4463,33.4825,33.4191,33.4282,142003.0
2022-03-25 13:05:00,36.91,36.98,36.89,36.91,22040.0,33.4282,33.4916,33.4101,33.4282,22040.0
2022-03-25 13:10:00,36.91,37.06,36.89,37.06,35079.0,33.4282,33.564,33.4101,33.564,35079.0
2022-03-25 13:15:00,37.05,37.1,37.01,37.07,16754.0,33.555,33.6003,33.5188,33.5731,16754.0
2022-03-25 13:20:00,37.07,37.09,36.98,37.03,73820.0,33.5731,33.5912,33.4916,33.5369,73820.0
2022-03-25 13:25:00,37.03,37.09,37.03,37.06,11917.0,33.5369,33.5912,33.5369,33.564,11917.0
2022-03-25 13:30:00,37.07,37.08,37.05,37.05,20621.0,33.5731,33.5822,33.555,33.555,20621.0
2022-03-25 13:35:00,37.06,37.06,37.01,37.02,16083.0,33.564,33.564,33.5188,33.5278,16083.0
2022-03-25 13:40:00,37.02,37.03,36.99,37.0,12503.0,33.5278,33.5369,33.5006,33.5097,12503.0
2022-03-25 13:45:00,37.0,37.05,37.0,37.02,16257.0,33.5097,33.555,33.5097,33.5278,16257.0
2022-03-25 13:50:00,37.03,37.13,37.03,37.08,17277.0,33.5369,33.6274,33.5369,33.5822,17277.0
2022-03-25 13:55:00,37.07,37.12,37.07,37.12,13419.0,33.5731,33.6184,33.5731,33.6184,13419.0
2022-03-25 14:00:00,37.12,37.21,37.12,37.2,24425.0,33.6184,33.6999,33.6184,33.6908,24425.0
2022-03-25 14:05:00,37.21,37.24,37.19,37.2,19396.0,33.6999,33.7271,33.6818,33.6908,19396.0
2022-03-25 14:10:00,37.21,37.31,37.2,37.3,24770.0,33.6999,33.7905,33.6908,33.7814,24770.0
2022-03-25 14:15:00,37.3,37.34,37.26,37.27,55539.0,33.7814,33.8176,33.7452,33.7542,55539.0
2022-03-25 14:20:00,37.27,37.29,37.24,37.25,13117.0,33.7542,33.7723,33.7271,33.7361,13117.0
2022-03-25 14:25:00,37.24,37.24,37.2,37.22,33044.0,33.7271,33.7271,33.6908,33.709,33044.0
2022-03-25 14:30:00,37.22,37.26,37.22,37.25,12690.0,33.709,33.7452,33.709,33.7361,12690.0
2022-03-25 14:35:00,37.24,37.25,37.22,37.23,10323.0,33.7271,33.7361,33.709,33.718,10323.0
2022-03-25 14:40:00,37.23,37.27,37.23,37.25,14844.0,33.718,33.7542,33.718,33.7361,14844.0
2022-03-25 14:45:00,37.25,37.26,37.24,37.25,9522.0,33.7361,33.7452,33.7271,33.7361,9522.0
2022-03-25 14:50:00,37.25,37.28,37.24,37.27,9854.0,33.7361,33.7633,33.7271,33.7542,9854.0
2022-03-25 14:55:00,37.27,37.27,37.18,37.22,32013.0,33.7542,33.7542,33.6727,33.709,32013.0
2022-03-25 15:00:00,37.23,37.23,37.09,37.1,27705.0,33.718,33.718,33.5912,33.6003,27705.0
2022-03-25 15:05:00,37.1,37.11,37.0,37.01,28945.0,33.6003,33.6093,33.5097,33.5188,28945.0
2022-03-25 15:10:00,37.01,37.04,37.0,37.02,21601.0,33.5188,33.5459,33.5097,33.5278,21601.0
2022-03-25 15:15:00,37.03,37.04,36.96,36.96,42474.0,33.5369,33.5459,33.4735,33.4735,42474.0
2022-03-25 15:20:00,36.95,36.96,36.9,36.91,21617.0,33.4644,33.4735,33.4191,33.4282,21617.0
2022-03-25 15:25:00,36.92,37.01,36.92,37.01,24582.0,33.4373,33.5188,33.4373,33.5188,24582.0
2022-03-25 15:30:00,37.01,37.05,36.99,37.04,31641.0,33.5188,33.555,33.5006,33.5459,31641.0
2022-03-25 15:35:00,37.04,37.06,36.98,36.98,31149.0,33.5459,33.564,33.4916,33.4916,31149.0
2022-03-25 15:40:00,36.99,37.05,36.99,37.01,40718.0,33.5006,33.555,33.5006,33.5188,40718.0
2022-03-25 15:45:00,37.01,37.08,37.0,37.0,59526.0,33.5188,33.5822,33.5097,33.5097,59526.0
2022-03-25 15:50:00,37.0,37.01,36.92,36.98,166879.0,33.5097,33.5188,33.4373,33.4916,166879.0
2022-03-25 15:55:00,36.98,37.06,36.97,37.04,195002.0,33.4916,33.564,33.4825,33.5459,195002.0
2022-03-28 09:30:00,37.17,37.45,37.08,37.19,68765.0,33.6637,33.9173,33.5822,33.6818,68765.0
2022-03-28 09:35:00,37.17,37.24,37.13,37.2,17989.0,33.6637,33.7271,33.6274,33.6908,17989.0
2022-03-28 09:40:00,37.22,37.36,37.21,37.22,67256.0,33.709,33.8357,33.6999,33.709,67256.0
2022-03-28 09:45:00,37.24,37.4,37.24,37.39,8478.0,33.7271,33.872,33.7271,33.8629,8478.0
2022-03-28 09:50:00,37.4,37.47,37.38,37.4,27639.0,33.872,33.9354,33.8539,33.872,27639.0
2022-03-28 09:55:00,37.36,37.41,37.29,37.41,10888.0,33.8357,33.881,33.7723,33.881,10888.0
2022-03-28 10:00:00,37.42,37.5,37.38,37.45,9696.0,33.8901,33.9625,33.8539,33.9173,9696.0
2022-03-28 10:05:00,37.47,37.54,37.41,37.52,21408.0,33.9354,33.9988,33.881,33.9807,21408.0
2022-03-28 10:10:00,37.53,37.55,37.49,37.55,8614.0,33.9897,34.0078,33.9535,34.0078,8614.0
2022-03-28 10:15:00,37.55,37.67,37.55,37.67,6955.0,34.0078,34.1165,34.0078,34.1165,6955.0
2022-03-28 10:20:00,37.67,37.7,37.64,37.66,18430.0,34.1165,34.1437,34.0893,34.1074,18430.0
2022-03-28 10:25:00,37.65,37.68,37.63,37.67,11848.0,34.0984,34.1256,34.0803,34.1165,11848.0
2022-03-28 10:30:00,37.68,37.69,37.63,37.63,6064.0,34.1256,34.1346,34.0803,34.0803,6064.0
2022-03-28 10:35:00,37.65,37.69,37.64,37.65,12093.0,34.0984,34.1346,34.0893,34.0984,12093.0
2022-03-28 10:40:00,37.65,37.69,37.62,37.63,12237.0,34.0984,34.1346,34.0712,34.0803,12237.0
2022-03-28 10:45:00,37.64,37.68,37.49,37.49,11496.0,34.0893,34.1256,33.9535,33.9535,11496.0
2022-03-28 10:50:00,37.49,37.57,37.46,37.55,11821.0,33.9535,34.0259,33.9263,34.0078,11821.0
2022-03-28 10:55:00,37.56,37.59,37.55,37.59,10440.0,34.0169,34.044,34.0078,34.044,10440.0
2022-03-28 11:00:00,37.58,37.67,37.57,37.67,11891.0,34.035,34.1165,34.0259,34.1165,11891.0
2022-03-28 11:05:00,37.67,37.68,37.59,37.62,7845.0,34.1165,34.1256,34.044,34.0712,7845.0
2022-03-28 11:10:00,37.6,37.61,37.58,37.59,6441.0,34.0531,34.0622,34.035,34.044,6441.0
2022-03-28 11:15:00,37.6,37.61,37.58,37.61,6570.0,34.0531,34.0622,34.035,34.0622,6570.0
2022-03-28 11:20:00,37.61,37.63,37.57,37.61,15485.0,34.0622,34.0803,34.0259,34.0622,15485.0
2022-03-28 11:25:00,37.62,37.63,37.53,37.58,9508.0,34.0712,34.0803,33.9897,34.035,9508.0
2022-03-28 11:30:00,37.59,37.62,37.59,37.62,7618.0,34.044,34.0712,34.044,34.0712,7618.0
2022-03-28 11:35:00,37.62,37.63,37.6,37.63,10214.0,34.0712,34.0803,34.0531,34.0803,10214.0
2022-03-28 11:40:00,37.64,37.65,37.6,37.6,8280.0,34.0893,34.0984,34.0531,34.0531,8280.0
2022-03-28 11:45:00,37.61,37.63,37.58,37.61,23371.0,34.0622,34.0803,34.035,34.0622,23371.0
2022-03-28 11:50:00,37.6,37.62,37.59,37.61,5971.0,34.0531,34.0712,34.044,34.0622,5971.0
2022-03-28 11:55:00,37.6,37.61,37.58,37.61,6990.0,34.0531,34.0622,34.035,34.0622,6990.0
2022-03-28 12:00:00,37.61,37.7,37.6,37.7,8389.0,34.0622,34.1437,34.0531,34.1437,8389.0
2022-03-28 12:05:00,37.7,37.77,37.69,37.74,10185.0,34.1437,34.2071,34.1346,34.1799,10185.0
2022-03-28 12:10:00,37.74,37.75,37.71,37.73,2685.0,34.1799,34.189,34.1527,34.1708,2685.0
2022-03-28 12:15:00,37.73,37.76,37.73,37.74,3877.0,34.1708,34.198,34.1708,34.1799,3877.0
2022-03-28 12:20:00,37.75,37.77,37.68,37.68,7673.0,34.189,34.2071,34.1256,34.1256,7673.0
2022-03-28 12:25:00,37.69,37.73,37.68,37.73,6961.0,34.1346,34.1708,34.1256,34.1708,6961.0
2022-03-28 12:30:00,37.73,37.74,37.7,37.73,6261.0,34.1708,34.1799,34.1437,34.1708,6261.0
2022-03-28 12:35:00,37.73,37.78,37.72,37.76,5795.0,34.1708,34.2161,34.1618,34.198,5795.0
2022-03-28 12:40:00,37.76,37.8,37.75,37.78,9845.0,34.198,34.2342,34.189,34.2161,9845.0
2022-03-28 12:45:00,37.79,37.83,37.78,37.82,5897.0,34.2252,34.2614,34.2161,34.2524,5897.0
2022-03-28 12:50:00,37.81,37.82,37.79,37.81,5706.0,34.2433,34.2524,34.2252,34.2433,5706.0
2022-03-28 12:55:00,37.82,37.88,37.82,37.86,14024.0,34.2524,34.3067,34.2524,34.2886,14024.0
2022-03-28 13:00:00,37.87,37.91,37.87,37.87,11656.0,34.2976,34.3339,34.2976,34.2976,11656.0
2022-03-28 13:05:00,37.87,37.87,37.81,37.83,6332.0,34.2976,34.2976,34.2433,34.2614,6332.0
2022-03-28 13:10:00,37.83,37.85,37.83,37.84,5466.0,34.2614,34.2795,34.2614,34.2705,5466.0
2022-03-28 13:15:00,37.83,37.86,37.82,37.86,7929.0,34.2614,34.2886,34.2524,34.2886,7929.0
2022-03-28 13:20:00,37.86,37.87,37.83,37.86,20764.0,34.2886,34.2976,34.2614,34.2886,20764.0
2022-03-28 13:25:00,37.85,37.91,37.85,37.88,20320.0,34.2795,34.3339,34.2795,34.3067,20320.0
2022-03-28 13:30:00,37.87,37.88,37.85,37.87,5574.0,34.2976,34.3067,34.2795,34.2976,5574.0
2022-03-28 13:35:00,37.86,37.86,37.75,37.76,11378.0,34.2886,34.2886,34.189,34.198,11378.0
2022-03-28 13:40:00,37.76,37.77,37.66,37.66,6286.0,34.198,34.2071,34.1074,34.1074,6286.0
2022-03-28 13:45:00,37.67,37.67,37.62,37.63,8123.0,34.1165,34.1165,34.0712,34.0803,8123.0
2022-03-28 13:50:00,37.63,37.63,37.57,37.58,8369.0,34.0803,34.0803,34.0259,34.035,8369.0
2022-03-28 13:55:00,37.57,37.59,37.55,37.57,6497.0,34.0259,34.044,34.0078,34.0259,6497.0
2022-03-28 14:00:00,37.57,37.61,37.55,37.61,7252.0,34.0259,34.0622,34.0078,34.0622,7252.0
2022-03-28 14:05:00,37.61,37.62,37.59,37.62,5868.0,34.0622,34.0712,34.044,34.0712,5868.0
2022-03-28 14:10:00,37.63,37.63,37.55,37.55,9504.0,34.0803,34.0803,34.0078,34.0078,9504.0
2022-03-28 14:15:00,37.55,37.57,37.51,37.51,9558.0,34.0078,34.0259,33.9716,33.9716,9558.0
2022-03-28 14:20:00,37.51,37.51,37.49,37.5,6349.0,33.9716,33.9716,33.9535,33.9625,6349.0
2022-03-28 14:25:00,37.5,37.53,37.49,37.53,8941.0,33.9625,33.9897,33.9535,33.9897,8941.0
2022-03-28 14:30:00,37.52,37.53,37.48,37.49,8380.0,33.9807,33.9897,33.9444,33.9535,8380.0
2022-03-28 14:35:00,37.5,37.51,37.46,37.47,7955.0,33.9625,33.9716,33.9263,33.9354,7955.0
2022-03-28 14:40:00,37.47,37.49,37.43,37.46,15414.0,33.9354,33.9535,33.8991,33.9263,15414.0
2022-03-28 14:45:00,37.45,37.46,37.42,37.46,5760.0,33.9173,33.9263,33.8901,33.9263,5760.0
2022-03-28 14:50:00,37.46,37.48,37.44,37.48,6751.0,33.9263,33.9444,33.9082,33.9444,6751.0
2022-03-28 14:55:00,37.47,37.48,37.43,37.47,12308.0,33.9354,33.9444,33.8991,33.9354,12308.0
2022-03-28 15:00:00,37.48,37.49,37.43,37.44,9611.0,33.9444,33.9535,33.8991,33.9082,9611.0
2022-03-28 15:05:00,37.45,37.52,37.44,37.48,13077.0,33.9173,33.9807,33.9082,33.9444,13077.0
2022-03-28 15:10:00,37.48,37.51,37.48,37.51,11830.0,33.9444,33.9716,33.9444,33.9716,11830.0
2022-03-28 15:15:00,37.52,37.55,37.5,37.51,6760.0,33.9807,34.0078,33.9625,33.9716,6760.0
2022-03-28 15:20:00,37.51,37.53,37.49,37.51,13214.0,33.9716,33.9897,33.9535,33.9716,13214.0
2022-03-28 15:25:00,37.51,37.51,37.43,37.47,23005.0,33.9716,33.9716,33.8991,33.9354,23005.0
2022-03-28 15:30:00,37.46,37.5,37.45,37.48,21944.0,33.9263,33.9625,33.9173,33.9444,21944.0
2022-03-28 15:35:00,37.47,37.55,37.47,37.55,25318.0,33.9354,34.0078,33.9354,34.0078,25318.0
2022-03-28 15:40:00,37.55,37.59,37.53,37.59,30954.0,34.0078,34.044,33.9897,34.044,30954.0
2022-03-28 15:45:00,37.59,37.67,37.59,37.65,38382.0,34.044,34.1165,34.044,34.0984,38382.0
2022-03-28 15:50:00,37.66,37.67,37.61,37.65,54066.0,34.1074,34.1165,34.0622,34.0984,54066.0
2022-03-28 15:55:00,37.65,37.66,37.6,37.61,164480.0,34.0984,34.1074,34.0531,34.0622,164480.0
2022-03-29 09:30:00,37.85,37.95,37.8,37.91,38509.0,34.2795,34.3701,34.2342,34.3339,38509.0
2022-03-29 09:35:00,37.9,37.98,37.88,37.93,11011.0,34.3248,34.3973,34.3067,34.352,11011.0
2022-03-29 09:40:00,37.91,37.99,37.9,37.97,5521.0,34.3339,34.4063,34.3248,34.3882,5521.0
2022-03-29 09:45:00,37.97,37.99,37.85,37.93,10471.0,34.3882,34.4063,34.2795,34.352,10471.0
2022-03-29 09:50:00,37.94,37.97,37.89,37.89,20535.0,34.361,34.3882,34.3157,34.3157,20535.0
2022-03-29 09:55:00,37.88,37.88,37.74,37.79,9369.0,34.3067,34.3067,34.1799,34.2252,9369.0
2022-03-29 10:00:00,37.8,37.86,37.76,37.76,18604.0,34.2342,34.2886,34.198,34.198,18604.0
2022-03-29 10:05:00,37.75,37.77,37.63,37.63,13632.0,34.189,34.2071,34.0803,34.0803,13632.0
2022-03-29 10:10:00,37.66,37.74,37.61,37.74,19465.0,34.1074,34.1799,34.0622,34.1799,19465.0
2022-03-29 10:15:00,37.73,37.78,37.69,37.72,15805.0,34.1708,34.2161,34.1346,34.1618,15805.0
2022-03-29 10:20:00,37.71,37.74,37.68,37.73,31071.0,34.1527,34.1799,34.1256,34.1708,31071.0
2022-03-29 10:25:00,37.73,37.78,37.71,37.77,37398.0,34.1708,34.2161,34.1527,34.2071,37398.0
2022-03-29 10:30:00,37.77,37.82,37.74,37.81,29732.0,34.2071,34.2524,34.1799,34.2433,29732.0
2022-03-29 10:35:00,37.81,37.82,37.68,37.73,27959.0,34.2433,34.2524,34.1256,34.1708,27959.0
2022-03-29 10:40:00,37.73,37.78,37.73,37.75,42604.0,34.1708,34.2161,34.1708,34.189,42604.0
2022-03-29 10:45:00,37.76,37.89,37.73,37.89,24535.0,34.198,34.3157,34.1708,34.3157,24535.0
2022-03-29 10:50:00,37.89,37.97,37.89,37.96,20982.0,34.3157,34.3882,34.3157,34.3791,20982.0
2022-03-29 10:55:00,37.98,38.1,37.97,38.05,23166.0,34.3973,34.5059,34.3882,34.4607,23166.0
2022-03-29 11:00:00,38.05,38.09,38.04,38.07,16521.0,34.4607,34.4969,34.4516,34.4788,16521.0
2022-03-29 11:05:00,38.08,38.11,38.07,38.11,12618.0,34.4878,34.515,34.4788,34.515,12618.0
2022-03-29 11:10:00,38.12,38.22,38.12,38.16,12817.0,34.5241,34.6146,34.5241,34.5603,12817.0
2022-03-29 11:15:00,38.17,38.17,38.12,38.16,8385.0,34.5693,34.5693,34.5241,34.5603,8385.0
2022-03-29 11:20:00,38.16,38.25,38.11,38.14,24844.0,34.5603,34.6418,34.515,34.5422,24844.0
2022-03-29 11:25:00,38.14,38.18,38.14,38.14,13543.0,34.5422,34.5784,34.5422,34.5422,13543.0
2022-03-29 11:30:00,38.15,38.23,38.14,38.22,10466.0,34.5512,34.6237,34.5422,34.6146,10466.0
2022-03-29 11:35:00,38.21,38.23,38.2,38.23,12498.0,34.6056,34.6237,34.5965,34.6237,12498.0
2022-03-29 11:40:00,38.23,38.24,38.16,38.22,15721.0,34.6237,34.6327,34.5603,34.6146,15721.0
2022-03-29 11:45:00,38.22,38.27,38.19,38.27,10444.0,34.6146,34.6599,34.5874,34.6599,10444.0
2022-03-29 11:50:00,38.27,38.27,38.23,38.25,6374.0,34.6599,34.6599,34.6237,34.6418,6374.0
2022-03-29 11:55:00,38.25,38.3,38.24,38.28,6531.0,34.6418,34.6871,34.6327,34.669,6531.0
2022-03-29 12:00:00,38.27,38.27,38.2,38.2,13951.0,34.6599,34.6599,34.5965,34.5965,13951.0
2022-03-29 12:05:00,38.2,38.21,38.11,38.11,5540.0,34.5965,34.6056,34.515,34.515,5540.0
2022-03-29 12:10:00,38.1,38.1,38.0,38.02,10074.0,34.5059,34.5059,34.4154,34.4335,10074.0
2022-03-29 12:15:00,38.01,38.06,37.99,38.05,6906.0,34.4244,34.4697,34.4063,34.4607,6906.0
2022-03-29 12:20:00,38.03,38.03,38.01,38.02,4744.0,34.4425,34.4425,34.4244,34.4335,4744.0
2022-03-29 12:25:00,38.01,38.02,37.98,38.0,8174.0,34.4244,34.4335,34.3973,34.4154,8174.0
2022-03-29 12:30:00,38.01,38.01,37.96,37.97,7593.0,34.4244,34.4244,34.3791,34.3882,7593.0
2022-03-29 12:35:00,37.97,38.04,37.97,38.0,13059.0,34.3882,34.4516,34.3882,34.4154,13059.0
2022-03-29 12:40:00,38.01,38.04,38.0,38.02,6305.0,34.4244,34.4516,34.4154,34.4335,6305.0
2022-03-29 12:45:00,38.03,38.07,38.02,38.06,18306.0,34.4425,34.4788,34.4335,34.4697,18306.0
2022-03-29 12:50:00,38.06,38.06,38.02,38.05,25636.0,34.4697,34.4697,34.4335,34.4607,25636.0
2022-03-29 12:55:00,38.05,38.06,38.03,38.05,6771.0,34.4607,34.4697,34.4425,34.4607,6771.0
2022-03-29 13:00:00,38.05,38.06,37.93,37.94,10281.0,34.4607,34.4697,34.352,34.361,10281.0
2022-03-29 13:05:00,37.93,37.93,37.88,37.89,6800.0,34.352,34.352,34.3067,34.3157,6800.0
2022-03-29 13:10:00,37.89,37.91,37.86,37.86,10557.0,34.3157,34.3339,34.2886,34.2886,10557.0
2022-03-29 13:15:00,37.86,37.89,37.84,37.89,7112.0,34.2886,34.3157,34.2705,34.3157,7112.0
2022-03-29 13:20:00,37.88,37.89,37.86,37.89,4993.0,34.3067,34.3157,34.2886,34.3157,4993.0
2022-03-29 13:25:00,37.89,37.94,37.89,37.93,7605.0,34.3157,34.361,34.3157,34.352,7605.0
2022-03-29 13:30:00,37.93,37.93,37.91,37.92,6022.0,34.352,34.352,34.3339,34.3429,6022.0
2022-03-29 13:35:00,37.93,37.95,37.92,37.95,3875.0,34.352,34.3701,34.3429,34.3701,3875.0
2022-03-29 13:40:00,37.95,37.99,37.95,37.99,5491.0,34.3701,34.4063,34.3701,34.4063,5491.0
2022-03-29 13:45:00,37.99,38.01,37.97,37.99,7297.0,34.4063,34.4244,34.3882,34.4063,7297.0
2022-03-29 13:50:00,38.0,38.01,37.97,38.01,8479.0,34.4154,34.4244,34.3882,34.4244,8479.0
2022-03-29 13:55:00,38.01,38.07,38.0,38.07,5613.0,34.4244,34.4788,34.4154,34.4788,5613.0
2022-03-29 14:00:00,38.08,38.09,38.05,38.09,5689.0,34.4878,34.4969,34.4607,34.4969,5689.0
2022-03-29 14:05:00,38.09,38.09,38.05,38.07,5807.0,34.4969,34.4969,34.4607,34.4788,5807.0
2022-03-29 14:10:00,38.08,38.08,38.05,38.06,5411.0,34.4878,34.4878,34.4607,34.4697,5411.0
2022-03-29 14:15:00,38.06,38.07,38.04,38.05,7951.0,34.4697,34.4788,34.4516,34.4607,7951.0
2022-03-29 14:20:00,38.05,38.06,38.02,38.03,5726.0,34.4607,34.4697,34.4335,34.4425,5726.0
2022-03-29 14:25:00,38.04,38.1,38.03,38.09,8649.0,34.4516,34.5059,34.4425,34.4969,8649.0
2022-03-29 14:30:00,38.09,38.14,38.07,38.14,9748.0,34.4969,34.5422,34.4788,34.5422,9748.0
2022-03-29 14:35:00,38.15,38.19,38.14,38.19,7749.0,34.5512,34.5874,34.5422,34.5874,7749.0
2022-03-29 14:40:00,38.17,38.2,38.15,38.2,7827.0,34.5693,34.5965,34.5512,34.5965,7827.0
2022-03-29 14:45:00,38.19,38.19,38.14,38.15,8557.0,34.5874,34.5874,34.5422,34.5512,8557.0
2022-03-29 14:50:00,38.15,38.15,38.07,38.08,6612.0,34.5512,34.5512,34.4788,34.4878,6612.0
2022-03-29 14:55:00,38.08,38.09,38.05,38.09,13581.0,34.4878,34.4969,34.4607,34.4969,13581.0
2022-03-29 15:00:00,38.09,38.09,38.05,38.08,6240.0,34.4969,34.4969,34.4607,34.4878,6240.0
2022-03-29 15:05:00,38.09,38.16,38.08,38.14,11506.0,34.4969,34.5603,34.4878,34.5422,11506.0
2022-03-29 15:10:00,38.14,38.15,38.11,38.14,21952.0,34.5422,34.5512,34.515,34.5422,21952.0
2022-03-29 15:15:00,38.14,38.16,38.11,38.13,11223.0,34.5422,34.5603,34.515,34.5331,11223.0
2022-03-29 15:20:00,38.13,38.14,38.08,38.09,11693.0,34.5331,34.5422,34.4878,34.4969,11693.0
2022-03-29 15:25:00,38.09,38.11,38.05,38.09,18165.0,34.4969,34.515,34.4607,34.4969,18165.0
2022-03-29 15:30:00,38.09,38.12,38.08,38.11,20349.0,34.4969,34.5241,34.4878,34.515,20349.0
2022-03-29 15:35:00,38.12,38.13,38.09,38.11,31392.0,34.5241,34.5331,34.4969,34.515,31392.0
2022-03-29 15:40:00,38.1,38.12,38.09,38.12,26892.0,34.5059,34.5241,34.4969,34.5241,26892.0
2022-03-29 15:45:00,38.12,38.16,38.1,38.12,39744.0,34.5241,34.5603,34.5059,34.5241,39744.0
2022-03-29 15:50:00,38.12,38.13,38.03,38.05,35070.0,34.5241,34.5331,34.4425,34.4607,35070.0
2022-03-29 15:55:00,38.05,38.16,38.04,38.16,91985.0,34.4607,34.5603,34.4516,34.5603,91985.0
2022-03-30 09:30:00,38.15,38.19,38.03,38.03,21583.0,34.5512,34.5874,34.4425,34.4425,21583.0
2022-03-30 09:35:00,38.03,38.2,38.03,38.1,10267.0,34.4425,34.5965,34.4425,34.5059,10267.0
2022-03-30 09:40:00,38.11,38.17,38.09,38.14,9735.0,34.515,34.5693,34.4969,34.5422,9735.0
2022-03-30 09:45:00,38.17,38.24,38.15,38.23,11531.0,34.5693,34.6327,34.5512,34.6237,11531.0
2022-03-30 09:50:00,38.24,38.38,38.22,38.38,15608.0,34.6327,34.7595,34.6146,34.7595,15608.0
2022-03-30 09:55:00,38.38,38.47,38.37,38.46,11824.0,34.7595,34.841,34.7505,34.832,11824.0
2022-03-30 10:00:00,38.46,38.52,38.35,38.36,7361.0,34.832,34.8863,34.7324,34.7414,7361.0
2022-03-30 10:05:00,38.34,38.43,38.32,38.33,10572.0,34.7233,34.8048,34.7052,34.7142,10572.0
2022-03-30 10:10:00,38.33,38.38,38.29,38.3,8006.0,34.7142,34.7595,34.678,34.6871,8006.0
2022-03-30 10:15:00,38.28,38.3,38.22,38.22,4200.0,34.669,34.6871,34.6146,34.6146,4200.0
2022-03-30 10:20:00,38.22,38.23,38.11,38.14,8811.0,34.6146,34.6237,34.515,34.5422,8811.0
2022-03-30 10:25:00,38.15,38.23,38.15,38.2,7963.0,34.5512,34.6237,34.5512,34.5965,7963.0
2022-03-30 10:30:00,38.2,38.24,38.19,38.2,8847.0,34.5965,34.6327,34.5874,34.5965,8847.0
2022-03-30 10:35:00,38.18,38.23,38.18,38.22,7050.0,34.5784,34.6237,34.5784,34.6146,7050.0
2022-03-30 10:40:00,38.21,38.27,38.18,38.27,5754.0,34.6056,34.6599,34.5784,34.6599,5754.0
2022-03-30 10:45:00,38.29,38.32,38.24,38.25,9908.0,34.678,34.7052,34.6327,34.6418,9908.0
2022-03-30 10:50:00,38.27,38.27,38.23,38.23,6468.0,34.6599,34.6599,34.6237,34.6237,6468.0
2022-03-30 10:55:00,38.24,38.27,38.23,38.23,6367.0,34.6327,34.6599,34.6237,34.6237,6367.0
2022-03-30 11:00:00,38.23,38.23,38.18,38.21,7880.0,34.6237,34.6237,34.5784,34.6056,7880.0
2022-03-30 11:05:00,38.22,38.25,38.19,38.19,5015.0,34.6146,34.6418,34.5874,34.5874,5015.0
2022-03-30 11:10:00,38.17,38.17,38.08,38.11,5856.0,34.5693,34.5693,34.4878,34.515,5856.0
2022-03-30 11:15:00,38.12,38.21,38.12,38.2,13186.0,34.5241,34.6056,34.5241,34.5965,13186.0
2022-03-30 11:20:00,38.19,38.2,38.17,38.19,5438.0,34.5874,34.5965,34.5693,34.5874,5438.0
2022-03-30 11:25:00,38.19,38.19,38.13,38.14,6872.0,34.5874,34.5874,34.5331,34.5422,6872.0
2022-03-30 11:30:00,38.13,38.13,38.06,38.08,9292.0,34.5331,34.5331,34.4697,34.4878,9292.0
2022-03-30 11:35:00,38.09,38.13,38.08,38.13,9525.0,34.4969,34.5331,34.4878,34.5331,9525.0
2022-03-30 11:40:00,38.13,38.14,38.1,38.12,8165.0,34.5331,34.5422,34.5059,34.5241,8165.0
2022-03-30 11:45:00,38.12,38.15,38.09,38.15,5427.0,34.5241,34.5512,34.4969,34.5512,5427.0
2022-03-30 11:50:00,38.15,38.16,38.09,38.11,6759.0,34.5512,34.5603,34.4969,34.515,6759.0
2022-03-30 11:55:00,38.1,38.11,38.04,38.06,4675.0,34.5059,34.515,34.4516,34.4697,4675.0
2022-03-30 12:00:00,38.07,38.11,38.06,38.07,5074.0,34.4788,34.515,34.4697,34.4788,5074.0
2022-03-30 12:05:00,38.07,38.07,37.99,38.0,4055.0,34.4788,34.4788,34.4063,34.4154,4055.0
2022-03-30 12:10:00,38.0,38.0,37.97,37.97,7015.0,34.4154,34.4154,34.3882,34.3882,7015.0
2022-03-30 12:15:00,37.95,37.97,37.94,37.97,8888.0,34.3701,34.3882,34.361,34.3882,8888.0
2022-03-30 12:20:00,37.97,37.98,37.94,37.95,7830.0,34.3882,34.3973,34.361,34.3701,7830.0
2022-03-30 12:25:00,37.95,37.97,37.94,37.97,5481.0,34.3701,34.3882,34.361,34.3882,5481.0
2022-03-30 12:30:00,37.98,38.0,37.96,37.98,10554.0,34.3973,34.4154,34.3791,34.3973,10554.0
2022-03-30 12:35:00,37.99,37.99,37.96,37.96,7278.0,34.4063,34.4063,34.3791,34.3791,7278.0
2022-03-30 12:40:00,37.97,37.99,37.95,37.99,8151.0,34.3882,34.4063,34.3701,34.4063,8151.0
2022-03-30 12:45:00,37.99,38.01,37.98,38.0,5609.0,34.4063,34.4244,34.3973,34.4154,5609.0
2022-03-30 12:50:00,37.99,37.99,37.95,37.98,9656.0,34.4063,34.4063,34.3701,34.3973,9656.0
2022-03-30 12:55:00,37.98,38.0,37.96,37.97,8336.0,34.3973,34.4154,34.3791,34.3882,8336.0
2022-03-30 13:00:00,37.96,37.98,37.91,37.92,7772.0,34.3791,34.3973,34.3339,34.3429,7772.0
2022-03-30 13:05:00,37.92,37.92,37.88,37.9,5983.0,34.3429,34.3429,34.3067,34.3248,5983.0
2022-03-30 13:10:00,37.9,37.95,37.9,37.95,7373.0,34.3248,34.3701,34.3248,34.3701,7373.0
2022-03-30 13:15:00,37.95,37.96,37.88,37.92,20630.0,34.3701,34.3791,34.3067,34.3429,20630.0
2022-03-30 13:20:00,37.93,38.0,37.91,37.97,18224.0,34.352,34.4154,34.3339,34.3882,18224.0
2022-03-30 13:25:00,37.97,37.99,37.91,37.91,8803.0,34.3882,34.4063,34.3339,34.3339,8803.0
2022-03-30 13:30:00,37.91,37.94,37.85,37.85,16253.0,34.3339,34.361,34.2795,34.2795,16253.0
2022-03-30 13:35:00,37.85,37.87,37.84,37.87,7428.0,34.2795,34.2976,34.2705,34.2976,7428.0
2022-03-30 13:40:00,37.86,37.89,37.85,37.87,7449.0,34.2886,34.3157,34.2795,34.2976,7449.0
2022-03-30 13:45:00,37.88,37.9,37.87,37.89,7105.0,34.3067,34.3248,34.2976,34.3157,7105.0
2022-03-30 13:50:00,37.89,37.9,37.86,37.87,11206.0,34.3157,34.3248,34.2886,34.2976,11206.0
2022-03-30 13:55:00,37.88,37.89,37.85,37.89,13280.0,34.3067,34.3157,34.2795,34.3157,13280.0
2022-03-30 14:00:00,37.89,37.95,37.88,37.95,14078.0,34.3157,34.3701,34.3067,34.3701,14078.0
2022-03-30 14:05:00,37.95,38.0,37.93,37.99,11225.0,34.3701,34.4154,34.352,34.4063,11225.0
2022-03-30 14:10:00,38.0,38.03,37.99,38.03,13936.0,34.4154,34.4425,34.4063,34.4425,13936.0
2022-03-30 14:15:00,38.03,38.06,38.02,38.04,6398.0,34.4425,34.4697,34.4335,34.4516,6398.0
2022-03-30 14:20:00,38.04,38.08,38.03,38.04,7307.0,34.4516,34.4878,34.4425,34.4516,7307.0
2022-03-30 14:25:00,38.05,38.12,38.04,38.09,11655.0,34.4607,34.5241,34.4516,34.4969,11655.0
2022-03-30 14:30:00,38.09,38.11,38.08,38.09,10522.0,34.4969,34.515,34.4878,34.4969,10522.0
2022-03-30 14:35:00,38.09,38.1,37.99,38.0,13615.0,34.4969,34.5059,34.4063,34.4154,13615.0
2022-03-30 14:40:00,38.0,38.01,37.96,37.98,9266.0,34.4154,34.4244,34.3791,34.3973,9266.0
2022-03-30 14:45:00,37.98,38.0,37.97,37.98,13311.0,34.3973,34.4154,34.3882,34.3973,13311.0
2022-03-30 14:50:00,37.99,38.01,37.97,37.98,8323.0,34.4063,34.4244,34.3882,34.3973,8323.0
2022-03-30 14:55:00,37.99,38.04,37.97,37.98,11214.0,34.4063,34.4516,34.3882,34.3973,11214.0
2022-03-30 15:00:00,37.98,38.02,37.97,38.01,5424.0,34.3973,34.4335,34.3882,34.4244,5424.0
2022-03-30 15:05:00,38.02,38.06,38.01,38.06,11171.0,34.4335,34.4697,34.4244,34.4697,11171.0
2022-03-30 15:10:00,38.06,38.07,38.03,38.07,14153.0,34.4697,34.4788,34.4425,34.4788,14153.0
2022-03-30 15:15:00,38.07,38.09,38.05,38.07,14429.0,34.4788,34.4969,34.4607,34.4788,14429.0
2022-03-30 15:20:00,38.07,38.07,37.96,37.96,16048.0,34.4788,34.4788,34.3791,34.3791,16048.0
2022-03-30 15:25:00,37.96,37.97,37.92,37.94,24881.0,34.3791,34.3882,34.3429,34.361,24881.0
2022-03-30 15:30:00,37.93,37.95,37.92,37.93,26668.0,34.352,34.3701,34.3429,34.352,26668.0
2022-03-30 15:35:00,37.93,38.0,37.92,37.96,29530.0,34.352,34.4154,34.3429,34.3791,29530.0
2022-03-30 15:40:00,37.96,38.04,37.95,38.02,20216.0,34.3791,34.4516,34.3701,34.4335,20216.0
2022-03-30 15:45:00,38.02,38.1,38.02,38.07,41696.0,34.4335,34.5059,34.4335,34.4788,41696.0
2022-03-30 15:50:00,38.06,38.08,38.01,38.01,60670.0,34.4697,34.4878,34.4244,34.4244,60670.0
2022-03-30 15:55:00,38.01,38.1,38.0,38.04,225418.0,34.4244,34.5059,34.4154,34.4516,225418.0
2022-03-31 09:30:00,38.03,38.26,38.03,38.25,20275.0,34.4425,34.6508,34.4425,34.6418,20275.0
2022-03-31 09:35:00,38.24,38.41,38.21,38.41,14225.0,34.6327,34.7867,34.6056,34.7867,14225.0
2022-03-31 09:40:00,38.42,38.46,38.34,38.34,6411.0,34.7958,34.832,34.7233,34.7233,6411.0
2022-03-31 09:45:00,38.34,38.52,38.34,38.5,12845.0,34.7233,34.8863,34.7233,34.8682,12845.0
2022-03-31 09:50:00,38.49,38.51,38.37,38.41,16572.0,34.8591,34.8773,34.7505,34.7867,16572.0
2022-03-31 09:55:00,38.39,38.5,38.36,38.49,8189.0,34.7686,34.8682,34.7414,34.8591,8189.0
2022-03-31 10:00:00,38.48,38.51,38.33,38.37,9461.0,34.8501,34.8773,34.7142,34.7505,9461.0
2022-03-31 10:05:00,38.37,38.46,38.37,38.44,12565.0,34.7505,34.832,34.7505,34.8139,12565.0
2022-03-31 10:10:00,38.45,38.5,38.44,38.46,13846.0,34.8229,34.8682,34.8139,34.832,13846.0
2022-03-31 10:15:00,38.47,38.51,38.46,38.51,9176.0,34.841,34.8773,34.832,34.8773,9176.0
2022-03-31 10:20:00,38.5,38.52,38.48,38.49,6803.0,34.8682,34.8863,34.8501,34.8591,6803.0
2022-03-31 10:25:00,38.5,38.58,38.5,38.58,8280.0,34.8682,34.9407,34.8682,34.9407,8280.0
2022-03-31 10:30:00,38.59,38.59,38.53,38.57,11342.0,34.9497,34.9497,34.8954,34.9316,11342.0
2022-03-31 10:35:00,38.58,38.58,38.48,38.48,30329.0,34.9407,34.9407,34.8501,34.8501,30329.0
2022-03-31 10:40:00,38.49,38.5,38.45,38.46,6443.0,34.8591,34.8682,34.8229,34.832,6443.0
2022-03-31 10:45:00,38.46,38.47,38.4,38.42,15282.0,34.832,34.841,34.7776,34.7958,15282.0
2022-03-31 10:50:00,38.41,38.45,38.38,38.38,6879.0,34.7867,34.8229,34.7595,34.7595,6879.0
2022-03-31 10:55:00,38.37,38.45,38.36,38.45,4663.0,34.7505,34.8229,34.7414,34.8229,4663.0
2022-03-31 11:00:00,38.46,38.52,38.46,38.51,5494.0,34.832,34.8863,34.832,34.8773,5494.0
2022-03-31 11:05:00,38.52,38.55,38.5,38.53,5620.0,34.8863,34.9135,34.8682,34.8954,5620.0
2022-03-31 11:10:00,38.52,38.55,38.51,38.51,10021.0,34.8863,34.9135,34.8773,34.8773,10021.0
2022-03-31 11:15:00,38.51,38.55,38.5,38.52,9493.0,34.8773,34.9135,34.8682,34.8863,9493.0
2022-03-31 11:20:00,38.52,38.69,38.51,38.61,48881.0,34.8863,35.0403,34.8773,34.9678,48881.0
2022-03-31 11:25:00,38.6,38.62,38.56,38.57,6471.0,34.9588,34.9769,34.9225,34.9316,6471.0
2022-03-31 11:30:00,38.56,38.62,38.55,38.6,16728.0,34.9225,34.9769,34.9135,34.9588,16728.0
2022-03-31 11:35:00,38.61,38.68,38.59,38.65,6591.0,34.9678,35.0312,34.9497,35.0041,6591.0
2022-03-31 11:40:00,38.65,38.7,38.65,38.68,6490.0,35.0041,35.0493,35.0041,35.0312,6490.0
2022-03-31 11:45:00,38.68,38.71,38.67,38.69,8058.0,35.0312,35.0584,35.0222,35.0403,8058.0
2022-03-31 11:50:00,38.68,38.68,38.56,38.56,6076.0,35.0312,35.0312,34.9225,34.9225,6076.0
2022-03-31 11:55:00,38.56,38.65,38.55,38.65,20189.0,34.9225,35.0041,34.9135,35.0041,20189.0
2022-03-31 12:00:00,38.65,38.65,38.57,38.57,7899.0,35.0041,35.0041,34.9316,34.9316,7899.0
2022-03-31 12:05:00,38.57,38.6,38.56,38.56,4731.0,34.9316,34.9588,34.9225,34.9225,4731.0
2022-03-31 12:10:00,38.57,38.65,38.56,38.59,17671.0,34.9316,35.0041,34.9225,34.9497,17671.0
2022-03-31 12:15:00,38.58,38.62,38.57,38.58,7802.0,34.9407,34.9769,34.9316,34.9407,7802.0
2022-03-31 12:20:00,38.56,38.64,38.56,38.61,8173.0,34.9225,34.995,34.9225,34.9678,8173.0
2022-03-31 12:25:00,38.6,38.62,38.58,38.6,9786.0,34.9588,34.9769,34.9407,34.9588,9786.0
2022-03-31 12:30:00,38.59,38.6,38.57,38.57,11412.0,34.9497,34.9588,34.9316,34.9316,11412.0
2022-03-31 12:35:00,38.58,38.59,38.56,38.59,6614.0,34.9407,34.9497,34.9225,34.9497,6614.0
2022-03-31 12:40:00,38.59,38.67,38.58,38.65,9511.0,34.9497,35.0222,34.9407,35.0041,9511.0
2022-03-31 12:45:00,38.65,38.65,38.58,38.59,9203.0,35.0041,35.0041,34.9407,34.9497,9203.0
2022-03-31 12:50:00,38.6,38.6,38.56,38.57,3449.0,34.9588,34.9588,34.9225,34.9316,3449.0
2022-03-31 12:55:00,38.57,38.63,38.57,38.59,6271.0,34.9316,34.9859,34.9316,34.9497,6271.0
2022-03-31 13:00:00,38.58,38.62,38.57,38.59,5969.0,34.9407,34.9769,34.9316,34.9497,5969.0
2022-03-31 13:05:00,38.59,38.62,38.55,38.59,9471.0,34.9497,34.9769,34.9135,34.9497,9471.0
2022-03-31 13:10:00,38.59,38.62,38.56,38.62,18710.0,34.9497,34.9769,34.9225,34.9769,18710.0
2022-03-31 13:15:00,38.62,38.73,38.61,38.72,14713.0,34.9769,35.0765,34.9678,35.0675,14713.0
2022-03-31 13:20:00,38.73,38.77,38.7,38.71,17103.0,35.0765,35.1127,35.0493,35.0584,17103.0
2022-03-31 13:25:00,38.72,38.77,38.71,38.77,11104.0,35.0675,35.1127,35.0584,35.1127,11104.0
2022-03-31 13:30:00,38.77,38.83,38.75,38.79,20727.0,35.1127,35.1671,35.0946,35.1308,20727.0
2022-03-31 13:35:00,38.79,38.85,38.77,38.84,25150.0,35.1308,35.1852,35.1127,35.1761,25150.0
2022-03-31 13:40:00,38.84,38.92,38.84,38.91,14187.0,35.1761,35.2486,35.1761,35.2395,14187.0
2022-03-31 13:45:00,38.91,38.95,38.89,38.93,16803.0,35.2395,35.2758,35.2214,35.2576,16803.0
2022-03-31 13:50:00,38.93,38.94,38.88,38.93,16123.0,35.2576,35.2667,35.2124,35.2576,16123.0
2022-03-31 13:55:00,38.93,38.97,38.91,38.93,18620.0,35.2576,35.2939,35.2395,35.2576,18620.0
2022-03-31 14:00:00,38.94,38.95,38.77,38.77,14895.0,35.2667,35.2758,35.1127,35.1127,14895.0
2022-03-31 14:05:00,38.77,38.82,38.76,38.76,15939.0,35.1127,35.158,35.1037,35.1037,15939.0
2022-03-31 14:10:00,38.75,38.76,38.72,38.73,15395.0,35.0946,35.1037,35.0675,35.0765,15395.0
2022-03-31 14:15:00,38.73,38.78,38.71,38.73,37457.0,35.0765,35.1218,35.0584,35.0765,37457.0
2022-03-31 14:20:00,38.73,38.75,38.67,38.74,23892.0,35.0765,35.0946,35.0222,35.0856,23892.0
2022-03-31 14:25:00,38.75,38.77,38.73,38.77,5959.0,35.0946,35.1127,35.0765,35.1127,5959.0
2022-03-31 14:30:00,38.77,38.77,38.6,38.6,22167.0,35.1127,35.1127,34.9588,34.9588,22167.0
2022-03-31 14:35:00,38.61,38.63,38.57,38.57,11756.0,34.9678,34.9859,34.9316,34.9316,11756.0
2022-03-31 14:40:00,38.57,38.57,38.48,38.54,15280.0,34.9316,34.9316,34.8501,34.9044,15280.0
2022-03-31 14:45:00,38.54,38.55,38.46,38.46,10653.0,34.9044,34.9135,34.832,34.832,10653.0
2022-03-31 14:50:00,38.46,38.47,38.44,38.46,12736.0,34.832,34.841,34.8139,34.832,12736.0
2022-03-31 14:55:00,38.47,38.48,38.39,38.4,11729.0,34.841,34.8501,34.7686,34.7776,11729.0
2022-03-31 15:00:00,38.4,38.45,38.4,38.43,19355.0,34.7776,34.8229,34.7776,34.8048,19355.0
2022-03-31 15:05:00,38.44,38.47,38.43,38.44,14910.0,34.8139,34.841,34.8048,34.8139,14910.0
2022-03-31 15:10:00,38.44,38.47,38.42,38.47,19834.0,34.8139,34.841,34.7958,34.841,19834.0
2022-03-31 15:15:00,38.48,38.56,38.47,38.55,15914.0,34.8501,34.9225,34.841,34.9135,15914.0
2022-03-31 15:20:00,38.55,38.55,38.47,38.49,14878.0,34.9135,34.9135,34.841,34.8591,14878.0
2022-03-31 15:25:00,38.48,38.5,38.44,38.49,15268.0,34.8501,34.8682,34.8139,34.8591,15268.0
2022-03-31 15:30:00,38.5,38.5,38.43,38.46,21082.0,34.8682,34.8682,34.8048,34.832,21082.0
2022-03-31 15:35:00,38.45,38.5,38.45,38.48,20079.0,34.8229,34.8682,34.8229,34.8501,20079.0
2022-03-31 15:40:00,38.48,38.5,38.45,38.5,30269.0,34.8501,34.8682,34.8229,34.8682,30269.0
2022-03-31 15:45:00,38.5,38.56,38.49,38.55,45978.0,34.8682,34.9225,34.8591,34.9135,45978.0
2022-03-31 15:50:00,38.55,38.55,38.45,38.51,77323.0,34.9135,34.9135,34.8229,34.8773,77323.0
2022-03-31 15:55:00,38.51,38.52,38.37,38.37,226080.0,34.8773,34.8863,34.7505,34.7505,226080.0
2022-04-01 09:30:00,38.56,38.66,38.4,38.42,32012.0,34.9225,35.0131,34.7776,34.7958,32012.0
2022-04-01 09:35:00,38.42,38.53,38.42,38.5,6401.0,34.7958,34.8954,34.7958,34.8682,6401.0
2022-04-01 09:40:00,38.5,38.53,38.47,38.5,5701.0,34.8682,34.8954,34.841,34.8682,5701.0
2022-04-01 09:45:00,38.53,38.6,38.52,38.57,3534.0,34.8954,34.9588,34.8863,34.9316,3534.0
2022-04-01 09:50:00,38.57,38.62,38.5,38.51,10486.0,34.9316,34.9769,34.8682,34.8773,10486.0
2022-04-01 09:55:00,38.5,38.5,38.36,38.38,9454.0,34.8682,34.8682,34.7414,34.7595,9454.0
2022-04-01 10:00:00,38.37,38.44,38.22,38.22,11199.0,34.7505,34.8139,34.6146,34.6146,11199.0
2022-04-01 10:05:00,38.22,38.23,38.08,38.11,14269.0,34.6146,34.6237,34.4878,34.515,14269.0
2022-04-01 10:10:00,38.14,38.19,38.12,38.14,9556.0,34.5422,34.5874,34.5241,34.5422,9556.0
2022-04-01 10:15:00,38.14,38.14,38.08,38.09,15655.0,34.5422,34.5422,34.4878,34.4969,15655.0
2022-04-01 10:20:00,38.1,38.1,38.04,38.09,12039.0,34.5059,34.5059,34.4516,34.4969,12039.0
2022-04-01 10:25:00,38.1,38.13,38.06,38.07,10442.0,34.5059,34.5331,34.4697,34.4788,10442.0
2022-04-01 10:30:00,38.08,38.12,38.07,38.09,11074.0,34.4878,34.5241,34.4788,34.4969,11074.0
2022-04-01 10:35:00,38.06,38.08,38.03,38.08,15016.0,34.4697,34.4878,34.4425,34.4878,15016.0
2022-04-01 10:40:00,38.09,38.14,38.04,38.05,9383.0,34.4969,34.5422,34.4516,34.4607,9383.0
2022-04-01 10:45:00,38.05,38.11,38.02,38.06,12045.0,34.4607,34.515,34.4335,34.4697,12045.0
2022-04-01 10:50:00,38.05,38.09,38.03,38.09,7493.0,34.4607,34.4969,34.4425,34.4969,7493.0
2022-04-01 10:55:00,38.1,38.12,38.06,38.08,12188.0,34.5059,34.5241,34.4697,34.4878,12188.0
2022-04-01 11:00:00,38.06,38.08,38.02,38.02,8074.0,34.4697,34.4878,34.4335,34.4335,8074.0
2022-04-01 11:05:00,38.03,38.11,38.02,38.11,15990.0,34.4425,34.515,34.4335,34.515,15990.0
2022-04-01 11:10:00,38.1,38.15,38.09,38.1,7370.0,34.5059,34.5512,34.4969,34.5059,7370.0
2022-04-01 11:15:00,38.1,38.13,38.09,38.12,7428.0,34.5059,34.5331,34.4969,34.5241,7428.0
2022-04-01 11:20:00,38.11,38.14,38.08,38.14,7405.0,34.515,34.5422,34.4878,34.5422,7405.0
2022-04-01 11:25:00,38.14,38.24,38.14,38.2,19460.0,34.5422,34.6327,34.5422,34.5965,19460.0
2022-04-01 11:30:00,38.2,38.22,38.18,38.22,8511.0,34.5965,34.6146,34.5784,34.6146,8511.0
2022-04-01 11:35:00,38.22,38.28,38.22,38.27,7289.0,34.6146,34.669,34.6146,34.6599,7289.0
2022-04-01 11:40:00,38.27,38.27,38.18,38.19,8406.0,34.6599,34.6599,34.5784,34.5874,8406.0
2022-04-01 11:45:00,38.18,38.2,38.17,38.19,5907.0,34.5784,34.5965,34.5693,34.5874,5907.0
2022-04-01 11:50:00,38.19,38.31,38.19,38.31,5835.0,34.5874,34.6961,34.5874,34.6961,5835.0
2022-04-01 11:55:00,38.3,38.31,38.27,38.3,13779.0,34.6871,34.6961,34.6599,34.6871,13779.0
2022-04-01 12:00:00,38.31,38.31,38.29,38.3,4244.0,34.6961,34.6961,34.678,34.6871,4244.0
2022-04-01 12:05:00,38.29,38.29,38.16,38.2,12014.0,34.678,34.678,34.5603,34.5965,12014.0
2022-04-01 12:10:00,38.2,38.25,38.19,38.23,7363.0,34.5965,34.6418,34.5874,34.6237,7363.0
2022-04-01 12:15:00,38.25,38.26,38.2,38.24,34544.0,34.6418,34.6508,34.5965,34.6327,34544.0
2022-04-01 12:20:00,38.24,38.25,38.16,38.16,5983.0,34.6327,34.6418,34.5603,34.5603,5983.0
2022-04-01 12:25:00,38.16,38.23,38.15,38.23,7543.0,34.5603,34.6237,34.5512,34.6237,7543.0
2022-04-01 12:30:00,38.23,38.23,38.15,38.16,5853.0,34.6237,34.6237,34.5512,34.5603,5853.0
2022-04-01 12:35:00,38.16,38.16,38.11,38.13,7111.0,34.5603,34.5603,34.515,34.5331,7111.0
2022-04-01 12:40:00,38.12,38.2,38.11,38.2,8285.0,34.5241,34.5965,34.515,34.5965,8285.0
2022-04-01 12:45:00,38.2,38.23,38.19,38.23,5816.0,34.5965,34.6237,34.5874,34.6237,5816.0
2022-04-01 12:50:00,38.23,38.26,38.22,38.23,7782.0,34.6237,34.6508,34.6146,34.6237,7782.0
2022-04-01 12:55:00,38.23,38.25,38.21,38.22,9431.0,34.6237,34.6418,34.6056,34.6146,9431.0
2022-04-01 13:00:00,38.21,38.23,38.19,38.21,8006.0,34.6056,34.6237,34.5874,34.6056,8006.0
2022-04-01 13:05:00,38.22,38.22,38.17,38.19,8462.0,34.6146,34.6146,34.5693,34.5874,8462.0
2022-04-01 13:10:00,38.17,38.22,38.17,38.2,6740.0,34.5693,34.6146,34.5693,34.5965,6740.0
2022-04-01 13:15:00,38.2,38.21,38.16,38.17,6961.0,34.5965,34.6056,34.5603,34.5693,6961.0
2022-04-01 13:20:00,38.18,38.18,38.1,38.12,8232.0,34.5784,34.5784,34.5059,34.5241,8232.0
2022-04-01 13:25:00,38.12,38.14,38.09,38.14,12923.0,34.5241,34.5422,34.4969,34.5422,12923.0
2022-04-01 13:30:00,38.13,38.13,38.08,38.11,8201.0,34.5331,34.5331,34.4878,34.515,8201.0
2022-04-01 13:35:00,38.12,38.15,38.07,38.15,11114.0,34.5241,34.5512,34.4788,34.5512,11114.0
2022-04-01 13:40:00,38.15,38.21,38.15,38.2,7420.0,34.5512,34.6056,34.5512,34.5965,7420.0
2022-04-01 13:45:00,38.2,38.21,38.17,38.19,9524.0,34.5965,34.6056,34.5693,34.5874,9524.0
2022-04-01 13:50:00,38.19,38.21,38.18,38.2,4614.0,34.5874,34.6056,34.5784,34.5965,4614.0
2022-04-01 13:55:00,38.19,38.26,38.18,38.25,9698.0,34.5874,34.6508,34.5784,34.6418,9698.0
2022-04-01 14:00:00,38.25,38.28,38.23,38.28,7051.0,34.6418,34.669,34.6237,34.669,7051.0
2022-04-01 14:05:00,38.29,38.31,38.26,38.27,16171.0,34.678,34.6961,34.6508,34.6599,16171.0
2022-04-01 14:10:00,38.27,38.31,38.26,38.31,8942.0,34.6599,34.6961,34.6508,34.6961,8942.0
2022-04-01 14:15:00,38.32,38.34,38.28,38.31,11772.0,34.7052,34.7233,34.669,34.6961,11772.0
2022-04-01 14:20:00,38.32,38.34,38.27,38.29,13712.0,34.7052,34.7233,34.6599,34.678,13712.0
2022-04-01 14:25:00,38.28,38.37,38.27,38.37,21115.0,34.669,34.7505,34.6599,34.7505,21115.0
2022-04-01 14:30:00,38.38,38.4,38.34,38.36,12080.0,34.7595,34.7776,34.7233,34.7414,12080.0
2022-04-01 14:35:00,38.35,38.37,38.33,38.36,10681.0,34.7324,34.7505,34.7142,34.7414,10681.0
2022-04-01 14:40:00,38.36,38.39,38.35,38.37,8716.0,34.7414,34.7686,34.7324,34.7505,8716.0
2022-04-01 14:45:00,38.36,38.38,38.33,38.34,15850.0,34.7414,34.7595,34.7142,34.7233,15850.0
2022-04-01 14:50:00,38.34,38.37,38.3,38.37,20121.0,34.7233,34.7505,34.6871,34.7505,20121.0
2022-04-01 14:55:00,38.37,38.41,38.28,38.3,52859.0,34.7505,34.7867,34.669,34.6871,52859.0
2022-04-01 15:00:00,38.29,38.33,38.28,38.32,11645.0,34.678,34.7142,34.669,34.7052,11645.0
2022-04-01 15:05:00,38.32,38.37,38.31,38.34,16223.0,34.7052,34.7505,34.6961,34.7233,16223.0
2022-04-01 15:10:00,38.34,38.36,38.32,38.34,15388.0,34.7233,34.7414,34.7052,34.7233,15388.0
2022-04-01 15:15:00,38.35,38.37,38.3,38.31,20284.0,34.7324,34.7505,34.6871,34.6961,20284.0
2022-04-01 15:20:00,38.3,38.31,38.27,38.3,21582.0,34.6871,34.6961,34.6599,34.6871,21582.0
2022-04-01 15:25:00,38.3,38.33,38.3,38.33,22048.0,34.6871,34.7142,34.6871,34.7142,22048.0
2022-04-01 15:30:00,38.32,38.34,38.29,38.32,25034.0,34.7052,34.7233,34.678,34.7052,25034.0
2022-04-01 15:35:00,38.32,38.36,38.31,38.36,23746.0,34.7052,34.7414,34.6961,34.7414,23746.0
2022-04-01 15:40:00,38.36,38.38,38.3,38.33,46811.0,34.7414,34.7595,34.6871,34.7142,46811.0
2022-04-01 15:45:00,38.33,38.35,38.31,38.32,41856.0,34.7142,34.7324,34.6961,34.7052,41856.0
2022-04-01 15:50:00,38.32,38.47,38.3,38.44,99519.0,34.7052,34.841,34.6871,34.8139,99519.0
2022-04-01 15:55:00,38.44,38.47,38.39,38.4,260370.0,34.8139,34.841,34.7686,34.7776,260370.0
2022-04-04 09:30:00,38.31,38.4,38.12,38.12,28875.0,34.6961,34.7776,34.5241,34.5241,28875.0
2022-04-04 09:35:00,38.16,38.17,37.95,37.95,9283.0,34.5603,34.5693,34.3701,34.3701,9283.0
2022-04-04 09:40:00,37.94,38.07,37.92,38.01,11441.0,34.361,34.4788,34.3429,34.4244,11441.0
2022-04-04 09:45:00,37.99,38.11,37.99,38.1,9866.0,34.4063,34.515,34.4063,34.5059,9866.0
2022-04-04 09:50:00,38.11,38.11,38.08,38.09,3457.0,34.515,34.515,34.4878,34.4969,3457.0
2022-04-04 09:55:00,38.12,38.12,38.04,38.04,6032.0,34.5241,34.5241,34.4516,34.4516,6032.0
2022-04-04 10:00:00,38.02,38.02,37.89,37.89,7525.0,34.4335,34.4335,34.3157,34.3157,7525.0
2022-04-04 10:05:00,37.89,37.99,37.89,37.95,13728.0,34.3157,34.4063,34.3157,34.3701,13728.0
2022-04-04 10:10:00,37.94,37.94,37.82,37.92,13723.0,34.361,34.361,34.2524,34.3429,13723.0
2022-04-04 10:15:00,37.93,38.0,37.91,37.97,9358.0,34.352,34.4154,34.3339,34.3882,9358.0
2022-04-04 10:20:00,37.98,38.0,37.97,37.98,8605.0,34.3973,34.4154,34.3882,34.3973,8605.0
2022-04-04 10:25:00,37.98,38.04,37.95,38.03,12142.0,34.3973,34.4516,34.3701,34.4425,12142.0
2022-04-04 10:30:00,38.01,38.02,37.92,37.93,15473.0,34.4244,34.4335,34.3429,34.352,15473.0
2022-04-04 10:35:00,37.92,37.92,37.83,37.85,8806.0,34.3429,34.3429,34.2614,34.2795,8806.0
2022-04-04 10:40:00,37.85,37.94,37.84,37.9,7010.0,34.2795,34.361,34.2705,34.3248,7010.0
2022-04-04 10:45:00,37.89,37.99,37.88,37.97,10510.0,34.3157,34.4063,34.3067,34.3882,10510.0
2022-04-04 10:50:00,37.97,38.0,37.94,37.99,6063.0,34.3882,34.4154,34.361,34.4063,6063.0
2022-04-04 10:55:00,37.99,37.99,37.85,37.85,13061.0,34.4063,34.4063,34.2795,34.2795,13061.0
2022-04-04 11:00:00,37.84,37.93,37.81,37.91,16925.0,34.2705,34.352,34.2433,34.3339,16925.0
2022-04-04 11:05:00,37.91,37.91,37.87,37.89,7558.0,34.3339,34.3339,34.2976,34.3157,7558.0
2022-04-04 11:10:00,37.88,37.94,37.84,37.91,12943.0,34.3067,34.361,34.2705,34.3339,12943.0
2022-04-04 11:15:00,37.92,37.95,37.88,37.95,6334.0,34.3429,34.3701,34.3067,34.3701,6334.0
2022-04-04 11:20:00,37.95,37.98,37.92,37.93,19177.0,34.3701,34.3973,34.3429,34.352,19177.0
2022-04-04 11:25:00,37.92,37.92,37.85,37.85,7068.0,34.3429,34.3429,34.2795,34.2795,7068.0
2022-04-04 11:30:00,37.85,37.87,37.78,37.79,9815.0,34.2795,34.2976,34.2161,34.2252,9815.0
2022-04-04 11:35:00,37.78,37.81,37.75,37.79,8545.0,34.2161,34.2433,34.189,34.2252,8545.0
2022-04-04 11:40:00,37.79,37.83,37.78,37.82,8790.0,34.2252,34.2614,34.2161,34.2524,8790.0
2022-04-04 11:45:00,37.82,37.88,37.81,37.88,10277.0,34.2524,34.3067,34.2433,34.3067,10277.0
2022-04-04 11:50:00,37.87,37.88,37.74,37.76,7563.0,34.2976,34.3067,34.1799,34.198,7563.0
2022-04-04 11:55:00,37.77,37.83,37.77,37.8,8019.0,34.2071,34.2614,34.2071,34.2342,8019.0
2022-04-04 12:00:00,37.81,37.86,37.79,37.85,13027.0,34.2433,34.2886,34.2252,34.2795,13027.0
2022-04-04 12:05:00,37.83,37.89,37.82,37.89,7212.0,34.2614,34.3157,34.2524,34.3157,7212.0
2022-04-04 12:10:00,37.89,37.89,37.86,37.89,7974.0,34.3157,34.3157,34.2886,34.3157,7974.0
2022-04-04 12:15:00,37.88,37.88,37.74,37.82,30937.0,34.3067,34.3067,34.1799,34.2524,30937.0
2022-04-04 12:20:00,37.8,37.8,37.78,37.78,7698.0,34.2342,34.2342,34.2161,34.2161,7698.0
2022-04-04 12:25:00,37.79,37.82,37.78,37.79,4567.0,34.2252,34.2524,34.2161,34.2252,4567.0
2022-04-04 12:30:00,37.79,37.79,37.71,37.71,6351.0,34.2252,34.2252,34.1527,34.1527,6351.0
2022-04-04 12:35:00,37.7,37.71,37.66,37.68,8470.0,34.1437,34.1527,34.1074,34.1256,8470.0
2022-04-04 12:40:00,37.67,37.7,37.67,37.69,3557.0,34.1165,34.1437,34.1165,34.1346,3557.0
2022-04-04 12:45:00,37.69,37.73,37.67,37.73,9385.0,34.1346,34.1708,34.1165,34.1708,9385.0
2022-04-04 12:50:00,37.73,37.75,37.7,37.71,7796.0,34.1708,34.189,34.1437,34.1527,7796.0
2022-04-04 12:55:00,37.71,37.71,37.67,37.68,4782.0,34.1527,34.1527,34.1165,34.1256,4782.0
2022-04-04 13:00:00,37.68,37.69,37.64,37.68,10612.0,34.1256,34.1346,34.0893,34.1256,10612.0
2022-04-04 13:05:00,37.67,37.69,37.67,37.69,6044.0,34.1165,34.1346,34.1165,34.1346,6044.0
2022-04-04 13:10:00,37.69,37.71,37.67,37.67,8817.0,34.1346,34.1527,34.1165,34.1165,8817.0
2022-04-04 13:15:00,37.66,37.69,37.66,37.67,6367.0,34.1074,34.1346,34.1074,34.1165,6367.0
2022-04-04 13:20:00,37.67,37.71,37.66,37.69,6323.0,34.1165,34.1527,34.1074,34.1346,6323.0
2022-04-04 13:25:00,37.68,37.69,37.67,37.69,3773.0,34.1256,34.1346,34.1165,34.1346,3773.0
2022-04-04 13:30:00,37.69,37.73,37.69,37.73,10051.0,34.1346,34.1708,34.1346,34.1708,10051.0
2022-04-04 13:35:00,37.73,37.77,37.73,37.76,5626.0,34.1708,34.2071,34.1708,34.198,5626.0
2022-04-04 13:40:00,37.76,37.8,37.74,37.8,4166.0,34.198,34.2342,34.1799,34.2342,4166.0
2022-04-04 13:45:00,37.8,37.8,37.78,37.8,3209.0,34.2342,34.2342,34.2161,34.2342,3209.0
2022-04-04 13:50:00,37.79,37.84,37.78,37.84,7611.0,34.2252,34.2705,34.2161,34.2705,7611.0
2022-04-04 13:55:00,37.85,37.9,37.85,37.89,5278.0,34.2795,34.3248,34.2795,34.3157,5278.0
2022-04-04 14:00:00,37.89,37.94,37.87,37.94,8416.0,34.3157,34.361,34.2976,34.361,8416.0
2022-04-04 14:05:00,37.94,37.94,37.89,37.89,5147.0,34.361,34.361,34.3157,34.3157,5147.0
2022-04-04 14:10:00,37.9,37.92,37.87,37.89,8295.0,34.3248,34.3429,34.2976,34.3157,8295.0
2022-04-04 14:15:00,37.88,37.9,37.87,37.89,3368.0,34.3067,34.3248,34.2976,34.3157,3368.0
2022-04-04 14:20:00,37.9,37.93,37.89,37.91,7862.0,34.3248,34.352,34.3157,34.3339,7862.0
2022-04-04 14:25:00,37.91,37.92,37.89,37.9,5391.0,34.3339,34.3429,34.3157,34.3248,5391.0
2022-04-04 14:30:00,37.9,37.91,37.82,37.84,16075.0,34.3248,34.3339,34.2524,34.2705,16075.0
2022-04-04 14:35:00,37.84,37.85,37.81,37.81,7357.0,34.2705,34.2795,34.2433,34.2433,7357.0
2022-04-04 14:40:00,37.81,37.81,37.73,37.73,11727.0,34.2433,34.2433,34.1708,34.1708,11727.0
2022-04-04 14:45:00,37.73,37.75,37.7,37.71,15051.0,34.1708,34.189,34.1437,34.1527,15051.0
2022-04-04 14:50:00,37.72,37.74,37.69,37.7,11613.0,34.1618,34.1799,34.1346,34.1437,11613.0
2022-04-04 14:55:00,37.71,37.72,37.66,37.68,20608.0,34.1527,34.1618,34.1074,34.1256,20608.0
2022-04-04 15:00:00,37.67,37.68,37.63,37.67,24088.0,34.1165,34.1256,34.0803,34.1165,24088.0
2022-04-04 15:05:00,37.67,37.71,37.66,37.68,15341.0,34.1165,34.1527,34.1074,34.1256,15341.0
2022-04-04 15:10:00,37.68,37.69,37.65,37.66,14377.0,34.1256,34.1346,34.0984,34.1074,14377.0
2022-04-04 15:15:00,37.65,37.65,37.59,37.65,17226.0,34.0984,34.0984,34.044,34.0984,17226.0
2022-04-04 15:20:00,37.65,37.66,37.64,37.66,15830.0,34.0984,34.1074,34.0893,34.1074,15830.0
2022-04-04 15:25:00,37.66,37.66,37.62,37.63,25651.0,34.1074,34.1074,34.0712,34.0803,25651.0
2022-04-04 15:30:00,37.63,37.72,37.61,37.69,50133.0,34.0803,34.1618,34.0622,34.1346,50133.0
2022-04-04 15:35:00,37.68,37.69,37.66,37.68,42427.0,34.1256,34.1346,34.1074,34.1256,42427.0
2022-04-04 15:40:00,37.68,37.69,37.64,37.65,33846.0,34.1256,34.1346,34.0893,34.0984,33846.0
2022-04-04 15:45:00,37.65,37.68,37.64,37.65,69752.0,34.0984,34.1256,34.0893,34.0984,69752.0
2022-04-04 15:50:00,37.64,37.69,37.61,37.66,97964.0,34.0893,34.1346,34.0622,34.1074,97964.0
2022-04-04 15:55:00,37.66,37.68,37.61,37.67,95733.0,34.1074,34.1256,34.0622,34.1165,95733.0
2022-04-05 09:30:00,37.68,37.92,37.68,37.74,31905.0,34.1256,34.3429,34.1256,34.1799,31905.0
2022-04-05 09:35:00,37.77,37.79,37.71,37.73,9270.0,34.2071,34.2252,34.1527,34.1708,9270.0
2022-04-05 09:40:00,37.77,37.86,37.6,37.66,15842.0,34.2071,34.2886,34.0531,34.1074,15842.0
2022-04-05 09:45:00,37.65,37.73,37.63,37.67,18027.0,34.0984,34.1708,34.0803,34.1165,18027.0
2022-04-05 09:50:00,37.66,37.75,37.66,37.73,23626.0,34.1074,34.189,34.1074,34.1708,23626.0
2022-04-05 09:55:00,37.73,37.74,37.62,37.65,12534.0,34.1708,34.1799,34.0712,34.0984,12534.0
2022-04-05 10:00:00,37.65,37.75,37.65,37.69,16573.0,34.0984,34.189,34.0984,34.1346,16573.0
2022-04-05 10:05:00,37.69,37.77,37.64,37.64,36117.0,34.1346,34.2071,34.0893,34.0893,36117.0
2022-04-05 10:10:00,37.63,37.63,37.54,37.59,13743.0,34.0803,34.0803,33.9988,34.044,13743.0
2022-04-05 10:15:00,37.59,37.67,37.57,37.67,15064.0,34.044,34.1165,34.0259,34.1165,15064.0
2022-04-05 10:20:00,37.67,37.69,37.55,37.57,13813.0,34.1165,34.1346,34.0078,34.0259,13813.0
2022-04-05 10:25:00,37.58,37.7,37.58,37.68,9194.0,34.035,34.1437,34.035,34.1256,9194.0
2022-04-05 10:30:00,37.68,37.68,37.58,37.58,9005.0,34.1256,34.1256,34.035,34.035,9005.0
2022-04-05 10:35:00,37.58,37.62,37.56,37.56,15174.0,34.035,34.0712,34.0169,34.0169,15174.0
2022-04-05 10:40:00,37.56,37.63,37.56,37.58,9041.0,34.0169,34.0803,34.0169,34.035,9041.0
2022-04-05 10:45:00,37.58,37.61,37.53,37.57,14739.0,34.035,34.0622,33.9897,34.0259,14739.0
2022-04-05 10:50:00,37.57,37.64,37.56,37.61,18329.0,34.0259,34.0893,34.0169,34.0622,18329.0
2022-04-05 10:55:00,37.6,37.6,37.45,37.47,24086.0,34.0531,34.0531,33.9173,33.9354,24086.0
2022-04-05 11:00:00,37.47,37.54,37.47,37.5,11484.0,33.9354,33.9988,33.9354,33.9625,11484.0
2022-04-05 11:05:00,37.51,37.52,37.42,37.44,10119.0,33.9716,33.9807,33.8901,33.9082,10119.0
2022-04-05 11:10:00,37.45,37.48,37.42,37.47,12638.0,33.9173,33.9444,33.8901,33.9354,12638.0
2022-04-05 11:15:00,37.47,37.54,37.45,37.54,11931.0,33.9354,33.9988,33.9173,33.9988,11931.0
2022-04-05 11:20:00,37.53,37.53,37.49,37.51,8244.0,33.9897,33.9897,33.9535,33.9716,8244.0
2022-04-05 11:25:00,37.51,37.54,37.47,37.48,12915.0,33.9716,33.9988,33.9354,33.9444,12915.0
2022-04-05 11:30:00,37.49,37.55,37.47,37.55,7285.0,33.9535,34.0078,33.9354,34.0078,7285.0
2022-04-05 11:35:00,37.56,37.56,37.51,37.52,6474.0,34.0169,34.0169,33.9716,33.9807,6474.0
2022-04-05 11:40:00,37.52,37.53,37.45,37.46,14206.0,33.9807,33.9897,33.9173,33.9263,14206.0
2022-04-05 11:45:00,37.47,37.47,37.36,37.39,8536.0,33.9354,33.9354,33.8357,33.8629,8536.0
2022-04-05 11:50:00,37.38,37.4,37.35,37.35,11358.0,33.8539,33.872,33.8267,33.8267,11358.0
2022-04-05 11:55:00,37.34,37.35,37.23,37.24,15177.0,33.8176,33.8267,33.718,33.7271,15177.0
2022-04-05 12:00:00,37.24,37.25,37.16,37.17,11812.0,33.7271,33.7361,33.6546,33.6637,11812.0
2022-04-05 12:05:00,37.17,37.24,37.14,37.19,12324.0,33.6637,33.7271,33.6365,33.6818,12324.0
2022-04-05 12:10:00,37.19,37.25,37.18,37.24,21381.0,33.6818,33.7361,33.6727,33.7271,21381.0
2022-04-05 12:15:00,37.25,37.33,37.23,37.32,13727.0,33.7361,33.8086,33.718,33.7995,13727.0
2022-04-05 12:20:00,37.32,37.37,37.3,37.34,20178.0,33.7995,33.8448,33.7814,33.8176,20178.0
2022-04-05 12:25:00,37.33,37.33,37.18,37.2,21977.0,33.8086,33.8086,33.6727,33.6908,21977.0
2022-04-05 12:30:00,37.19,37.26,37.19,37.26,8564.0,33.6818,33.7452,33.6818,33.7452,8564.0
2022-04-05 12:35:00,37.25,37.34,37.23,37.3,25345.0,33.7361,33.8176,33.718,33.7814,25345.0
2022-04-05 12:40:00,37.31,37.36,37.31,37.33,11850.0,33.7905,33.8357,33.7905,33.8086,11850.0
2022-04-05 12:45:00,37.33,37.35,37.3,37.34,10558.0,33.8086,33.8267,33.7814,33.8176,10558.0
2022-04-05 12:50:00,37.34,37.36,37.32,37.36,10332.0,33.8176,33.8357,33.7995,33.8357,10332.0
2022-04-05 12:55:00,37.36,37.37,37.31,37.34,9632.0,33.8357,33.8448,33.7905,33.8176,9632.0
2022-04-05 13:00:00,37.34,37.34,37.28,37.3,12866.0,33.8176,33.8176,33.7633,33.7814,12866.0
2022-04-05 13:05:00,37.31,37.36,37.3,37.36,9514.0,33.7905,33.8357,33.7814,33.8357,9514.0
2022-04-05 13:10:00,37.39,37.42,37.37,37.37,6960.0,33.8629,33.8901,33.8448,33.8448,6960.0
2022-04-05 13:15:00,37.39,37.44,37.38,37.44,20106.0,33.8629,33.9082,33.8539,33.9082,20106.0
2022-04-05 13:20:00,37.44,37.46,37.35,37.36,11948.0,33.9082,33.9263,33.8267,33.8357,11948.0
2022-04-05 13:25:00,37.36,37.39,37.36,37.38,6728.0,33.8357,33.8629,33.8357,33.8539,6728.0
2022-04-05 13:30:00,37.39,37.51,37.39,37.5,15183.0,33.8629,33.9716,33.8629,33.9625,15183.0
2022-04-05 13:35:00,37.51,37.58,37.51,37.58,45064.0,33.9716,34.035,33.9716,34.035,45064.0
2022-04-05 13:40:00,37.57,37.64,37.57,37.59,22711.0,34.0259,34.0893,34.0259,34.044,22711.0
2022-04-05 13:45:00,37.59,37.64,37.58,37.62,13426.0,34.044,34.0893,34.035,34.0712,13426.0
2022-04-05 13:50:00,37.62,37.63,37.56,37.56,12105.0,34.0712,34.0803,34.0169,34.0169,12105.0
2022-04-05 13:55:00,37.56,37.61,37.53,37.59,11041.0,34.0169,34.0622,33.9897,34.044,11041.0
2022-04-05 14:00:00,37.59,37.59,37.53,37.59,14391.0,34.044,34.044,33.9897,34.044,14391.0
2022-04-05 14:05:00,37.6,37.61,37.57,37.59,5777.0,34.0531,34.0622,34.0259,34.044,5777.0
2022-04-05 14:10:00,37.59,37.61,37.57,37.59,9050.0,34.044,34.0622,34.0259,34.044,9050.0
2022-04-05 14:15:00,37.6,37.65,37.59,37.63,11395.0,34.0531,34.0984,34.044,34.0803,11395.0
2022-04-05 14:20:00,37.63,37.65,37.62,37.64,12188.0,34.0803,34.0984,34.0712,34.0893,12188.0
2022-04-05 14:25:00,37.64,37.64,37.6,37.6,10352.0,34.0893,34.0893,34.0531,34.0531,10352.0
2022-04-05 14:30:00,37.6,37.61,37.52,37.52,14698.0,34.0531,34.0622,33.9807,33.9807,14698.0
2022-04-05 14:35:00,37.53,37.59,37.52,37.57,13971.0,33.9897,34.044,33.9807,34.0259,13971.0
2022-04-05 14:40:00,37.57,37.57,37.51,37.51,15318.0,34.0259,34.0259,33.9716,33.9716,15318.0
2022-04-05 14:45:00,37.5,37.51,37.45,37.49,11496.0,33.9625,33.9716,33.9173,33.9535,11496.0
2022-04-05 14:50:00,37.5,37.56,37.5,37.53,15207.0,33.9625,34.0169,33.9625,33.9897,15207.0
2022-04-05 14:55:00,37.54,37.57,37.52,37.53,16086.0,33.9988,34.0259,33.9807,33.9897,16086.0
2022-04-05 15:00:00,37.54,37.57,37.52,37.55,14227.0,33.9988,34.0259,33.9807,34.0078,14227.0
2022-04-05 15:05:00,37.56,37.58,37.53,37.57,32229.0,34.0169,34.035,33.9897,34.0259,32229.0
2022-04-05 15:10:00,37.59,37.6,37.53,37.53,15886.0,34.044,34.0531,33.9897,33.9897,15886.0
2022-04-05 15:15:00,37.53,37.54,37.5,37.52,18487.0,33.9897,33.9988,33.9625,33.9807,18487.0
2022-04-05 15:20:00,37.52,37.64,37.52,37.64,25821.0,33.9807,34.0893,33.9807,34.0893,25821.0
2022-04-05 15:25:00,37.65,37.73,37.63,37.69,24492.0,34.0984,34.1708,34.0803,34.1346,24492.0
2022-04-05 15:30:00,37.7,37.73,37.65,37.69,37545.0,34.1437,34.1708,34.0984,34.1346,37545.0
2022-04-05 15:35:00,37.68,37.69,37.63,37.65,30523.0,34.1256,34.1346,34.0803,34.0984,30523.0
2022-04-05 15:40:00,37.65,37.66,37.57,37.6,39109.0,34.0984,34.1074,34.0259,34.0531,39109.0
2022-04-05 15:45:00,37.6,37.6,37.51,37.52,54534.0,34.0531,34.0531,33.9716,33.9807,54534.0
2022-04-05 15:50:00,37.51,37.57,37.47,37.54,84199.0,33.9716,34.0259,33.9354,33.9988,84199.0
2022-04-05 15:55:00,37.54,37.65,37.51,37.64,204309.0,33.9988,34.0984,33.9716,34.0893,204309.0
2022-04-06 09:30:00,37.44,37.8,37.3,37.34,32191.0,33.9082,34.2342,33.7814,33.8176,32191.0
2022-04-06 09:35:00,37.34,37.36,37.26,37.31,9134.0,33.8176,33.8357,33.7452,33.7905,9134.0
2022-04-06 09:40:00,37.31,37.38,37.25,37.29,13322.0,33.7905,33.8539,33.7361,33.7723,13322.0
2022-04-06 09:45:00,37.28,37.35,37.18,37.19,15964.0,33.7633,33.8267,33.6727,33.6818,15964.0
2022-04-06 09:50:00,37.19,37.38,37.17,37.38,28892.0,33.6818,33.8539,33.6637,33.8539,28892.0
2022-04-06 09:55:00,37.36,37.36,37.25,37.32,11911.0,33.8357,33.8357,33.7361,33.7995,11911.0
2022-04-06 10:00:00,37.32,37.38,37.31,37.33,14156.0,33.7995,33.8539,33.7905,33.8086,14156.0
2022-04-06 10:05:00,37.33,37.33,37.28,37.3,26895.0,33.8086,33.8086,33.7633,33.7814,26895.0
2022-04-06 10:10:00,37.3,37.47,37.3,37.43,12743.0,33.7814,33.9354,33.7814,33.8991,12743.0
2022-04-06 10:15:00,37.45,37.55,37.42,37.52,26353.0,33.9173,34.0078,33.8901,33.9807,26353.0
2022-04-06 10:20:00,37.52,37.64,37.51,37.61,14312.0,33.9807,34.0893,33.9716,34.0622,14312.0
2022-04-06 10:25:00,37.63,37.63,37.56,37.59,23933.0,34.0803,34.0803,34.0169,34.044,23933.0
2022-04-06 10:30:00,37.59,37.6,37.51,37.51,21434.0,34.044,34.0531,33.9716,33.9716,21434.0
2022-04-06 10:35:00,37.52,37.58,37.5,37.57,8792.0,33.9807,34.035,33.9625,34.0259,8792.0
2022-04-06 10:40:00,37.58,37.62,37.53,37.54,13085.0,34.035,34.0712,33.9897,33.9988,13085.0
2022-04-06 10:45:00,37.52,37.6,37.51,37.6,12292.0,33.9807,34.0531,33.9716,34.0531,12292.0
2022-04-06 10:50:00,37.61,37.63,37.55,37.56,13420.0,34.0622,34.0803,34.0078,34.0169,13420.0
2022-04-06 10:55:00,37.55,37.57,37.53,37.55,9598.0,34.0078,34.0259,33.9897,34.0078,9598.0
2022-04-06 11:00:00,37.55,37.58,37.5,37.56,16989.0,34.0078,34.035,33.9625,34.0169,16989.0
2022-04-06 11:05:00,37.56,37.63,37.54,37.63,50647.0,34.0169,34.0803,33.9988,34.0803,50647.0
2022-04-06 11:10:00,37.63,37.77,37.62,37.75,10492.0,34.0803,34.2071,34.0712,34.189,10492.0
2022-04-06 11:15:00,37.76,37.82,37.76,37.79,14942.0,34.198,34.2524,34.198,34.2252,14942.0
2022-04-06 11:20:00,37.8,37.8,37.73,37.76,11784.0,34.2342,34.2342,34.1708,34.198,11784.0
2022-04-06 11:25:00,37.75,37.76,37.7,37.72,15350.0,34.189,34.198,34.1437,34.1618,15350.0
2022-04-06 11:30:00,37.72,37.72,37.69,37.71,11474.0,34.1618,34.1618,34.1346,34.1527,11474.0
2022-04-06 11:35:00,37.72,37.82,37.72,37.81,10684.0,34.1618,34.2524,34.1618,34.2433,10684.0
2022-04-06 11:40:00,37.81,37.89,37.8,37.89,16979.0,34.2433,34.3157,34.2342,34.3157,16979.0
2022-04-06 11:45:00,37.9,37.94,37.88,37.93,11859.0,34.3248,34.361,34.3067,34.352,11859.0
2022-04-06 11:50:00,37.93,38.03,37.92,38.02,11399.0,34.352,34.4425,34.3429,34.4335,11399.0
2022-04-06 11:55:00,38.02,38.1,38.01,38.09,48157.0,34.4335,34.5059,34.4244,34.4969,48157.0
2022-04-06 12:00:00,38.08,38.24,38.08,38.2,65117.0,34.4878,34.6327,34.4878,34.5965,65117.0
2022-04-06 12:05:00,38.19,38.26,38.19,38.21,27815.0,34.5874,34.6508,34.5874,34.6056,27815.0
2022-04-06 12:10:00,38.2,38.29,38.18,38.19,42494.0,34.5965,34.678,34.5784,34.5874,42494.0
2022-04-06 12:15:00,38.2,38.25,38.15,38.21,36225.0,34.5965,34.6418,34.5512,34.6056,36225.0
2022-04-06 12:20:00,38.21,38.32,38.18,38.26,24954.0,34.6056,34.7052,34.5784,34.6508,24954.0
2022-04-06 12:25:00,38.26,38.3,38.21,38.28,18397.0,34.6508,34.6871,34.6056,34.669,18397.0
2022-04-06 12:30:00,38.28,38.32,38.24,38.31,18299.0,34.669,34.7052,34.6327,34.6961,18299.0
2022-04-06 12:35:00,38.31,38.38,38.29,38.38,23120.0,34.6961,34.7595,34.678,34.7595,23120.0
2022-04-06 12:40:00,38.37,38.48,38.35,38.47,13573.0,34.7505,34.8501,34.7324,34.841,13573.0
2022-04-06 12:45:00,38.47,38.56,38.45,38.47,25893.0,34.841,34.9225,34.8229,34.841,25893.0
2022-04-06 12:50:00,38.46,38.53,38.43,38.53,17099.0,34.832,34.8954,34.8048,34.8954,17099.0
2022-04-06 12:55:00,38.54,38.6,38.53,38.6,11668.0,34.9044,34.9588,34.8954,34.9588,11668.0
2022-04-06 13:00:00,38.6,38.6,38.53,38.58,11709.0,34.9588,34.9588,34.8954,34.9407,11709.0
2022-04-06 13:05:00,38.58,38.7,38.55,38.68,42784.0,34.9407,35.0493,34.9135,35.0312,42784.0
2022-04-06 13:10:00,38.68,38.8,38.67,38.78,16525.0,35.0312,35.1399,35.0222,35.1218,16525.0
2022-04-06 13:15:00,38.78,38.8,38.72,38.72,20482.0,35.1218,35.1399,35.0675,35.0675,20482.0
2022-04-06 13:20:00,38.72,38.74,38.67,38.73,19841.0,35.0675,35.0856,35.0222,35.0765,19841.0
2022-04-06 13:25:00,38.72,38.72,38.66,38.66,12103.0,35.0675,35.0675,35.0131,35.0131,12103.0
2022-04-06 13:30:00,38.66,38.77,38.64,38.73,50529.0,35.0131,35.1127,34.995,35.0765,50529.0
2022-04-06 13:35:00,38.73,38.8,38.72,38.8,12956.0,35.0765,35.1399,35.0675,35.1399,12956.0
2022-04-06 13:40:00,38.8,38.87,38.75,38.81,24608.0,35.1399,35.2033,35.0946,35.149,24608.0
2022-04-06 13:45:00,38.82,38.82,38.66,38.68,15255.0,35.158,35.158,35.0131,35.0312,15255.0
2022-04-06 13:50:00,38.69,38.77,38.68,38.75,12902.0,35.0403,35.1127,35.0312,35.0946,12902.0
2022-04-06 13:55:00,38.76,38.79,38.7,38.72,13295.0,35.1037,35.1308,35.0493,35.0675,13295.0
2022-04-06 14:00:00,38.72,38.89,38.68,38.8,29011.0,35.0675,35.2214,35.0312,35.1399,29011.0
2022-04-06 14:05:00,38.78,38.78,38.55,38.55,13370.0,35.1218,35.1218,34.9135,34.9135,13370.0
2022-04-06 14:10:00,38.54,38.6,38.46,38.47,30869.0,34.9044,34.9588,34.832,34.841,30869.0
2022-04-06 14:15:00,38.45,38.55,38.43,38.55,25906.0,34.8229,34.9135,34.8048,34.9135,25906.0
2022-04-06 14:20:00,38.57,38.64,38.57,38.63,10694.0,34.9316,34.995,34.9316,34.9859,10694.0
2022-04-06 14:25:00,38.65,38.74,38.65,38.72,13231.0,35.0041,35.0856,35.0041,35.0675,13231.0
2022-04-06 14:30:00,38.73,38.87,38.72,38.85,14218.0,35.0765,35.2033,35.0675,35.1852,14218.0
2022-04-06 14:35:00,38.86,38.88,38.82,38.85,30398.0,35.1942,35.2124,35.158,35.1852,30398.0
2022-04-06 14:40:00,38.85,38.89,38.82,38.89,19039.0,35.1852,35.2214,35.158,35.2214,19039.0
2022-04-06 14:45:00,38.9,38.93,38.86,38.87,15808.0,35.2305,35.2576,35.1942,35.2033,15808.0
2022-04-06 14:50:00,38.88,38.94,38.87,38.93,9334.0,35.2124,35.2667,35.2033,35.2576,9334.0
2022-04-06 14:55:00,38.94,39.01,38.94,39.0,32521.0,35.2667,35.3301,35.2667,35.321,32521.0
2022-04-06 15:00:00,39.01,39.04,38.9,38.91,28287.0,35.3301,35.3573,35.2305,35.2395,28287.0
2022-04-06 15:05:00,38.91,38.93,38.83,38.9,20243.0,35.2395,35.2576,35.1671,35.2305,20243.0
2022-04-06 15:10:00,38.91,38.96,38.88,38.95,35004.0,35.2395,35.2848,35.2124,35.2758,35004.0
2022-04-06 15:15:00,38.95,39.07,38.94,39.02,45656.0,35.2758,35.3844,35.2667,35.3392,45656.0
2022-04-06 15:20:00,39.02,39.04,38.99,39.01,42652.0,35.3392,35.3573,35.312,35.3301,42652.0
2022-04-06 15:25:00,39.02,39.04,38.94,38.96,34024.0,35.3392,35.3573,35.2667,35.2848,34024.0
2022-04-06 15:30:00,38.97,39.11,38.94,39.11,54259.0,35.2939,35.4207,35.2667,35.4207,54259.0
2022-04-06 15:35:00,39.11,39.22,39.11,39.21,64246.0,35.4207,35.5203,35.4207,35.5112,64246.0
2022-04-06 15:40:00,39.21,39.27,39.21,39.26,65983.0,35.5112,35.5656,35.5112,35.5565,65983.0
2022-04-06 15:45:00,39.25,39.32,39.18,39.27,79176.0,35.5475,35.6109,35.4841,35.5656,79176.0
2022-04-06 15:50:00,39.27,39.35,39.25,39.25,133670.0,35.5656,35.638,35.5475,35.5475,133670.0
2022-04-06 15:55:00,39.26,39.3,39.2,39.2,280658.0,35.5565,35.5927,35.5022,35.5022,280658.0
2022-04-07 09:30:00,39.2,39.35,38.99,39.04,36092.0,35.5022,35.638,35.312,35.3573,36092.0
2022-04-07 09:35:00,39.06,39.21,39.01,39.18,26780.0,35.3754,35.5112,35.3301,35.4841,26780.0
2022-04-07 09:40:00,39.17,39.17,39.07,39.14,20373.0,35.475,35.475,35.3844,35.4478,20373.0
2022-04-07 09:45:00,39.14,39.24,39.12,39.19,37125.0,35.4478,35.5384,35.4297,35.4931,37125.0
2022-04-07 09:50:00,39.19,39.34,39.1,39.1,15626.0,35.4931,35.629,35.4116,35.4116,15626.0
2022-04-07 09:55:00,39.13,39.24,39.12,39.24,13536.0,35.4388,35.5384,35.4297,35.5384,13536.0
2022-04-07 10:00:00,39.24,39.27,39.01,39.03,16093.0,35.5384,35.5656,35.3301,35.3482,16093.0
2022-04-07 10:05:00,39.04,39.07,38.94,39.06,17823.0,35.3573,35.3844,35.2667,35.3754,17823.0
2022-04-07 10:10:00,39.05,39.05,38.86,38.86,9113.0,35.3663,35.3663,35.1942,35.1942,9113.0
2022-04-07 10:15:00,38.85,38.99,38.85,38.94,9310.0,35.1852,35.312,35.1852,35.2667,9310.0
2022-04-07 10:20:00,38.93,39.03,38.91,39.03,14729.0,35.2576,35.3482,35.2395,35.3482,14729.0
2022-04-07 10:25:00,39.04,39.09,38.87,38.9,13735.0,35.3573,35.4026,35.2033,35.2305,13735.0
2022-04-07 10:30:00,38.9,39.01,38.89,39.0,9441.0,35.2305,35.3301,35.2214,35.321,9441.0
2022-04-07 10:35:00,38.99,39.14,38.99,39.1,9971.0,35.312,35.4478,35.312,35.4116,9971.0
2022-04-07 10:40:00,39.09,39.12,39.03,39.05,8643.0,35.4026,35.4297,35.3482,35.3663,8643.0
2022-04-07 10:45:00,39.06,39.08,39.01,39.02,7257.0,35.3754,35.3935,35.3301,35.3392,7257.0
2022-04-07 10:50:00,39.01,39.05,38.95,39.05,21536.0,35.3301,35.3663,35.2758,35.3663,21536.0
2022-04-07 10:55:00,39.05,39.09,38.92,38.93,10993.0,35.3663,35.4026,35.2486,35.2576,10993.0
2022-04-07 11:00:00,38.94,38.98,38.89,38.92,6909.0,35.2667,35.3029,35.2214,35.2486,6909.0
2022-04-07 11:05:00,38.91,38.95,38.88,38.94,8808.0,35.2395,35.2758,35.2124,35.2667,8808.0
2022-04-07 11:10:00,38.93,38.97,38.93,38.95,8662.0,35.2576,35.2939,35.2576,35.2758,8662.0
2022-04-07 11:15:00,38.95,38.97,38.92,38.92,8797.0,35.2758,35.2939,35.2486,35.2486,8797.0
2022-04-07 11:20:00,38.94,38.95,38.81,38.84,14868.0,35.2667,35.2758,35.149,35.1761,14868.0
2022-04-07 11:25:00,38.85,38.88,38.78,38.8,16614.0,35.1852,35.2124,35.1218,35.1399,16614.0
2022-04-07 11:30:00,38.82,38.99,38.81,38.98,7214.0,35.158,35.312,35.149,35.3029,7214.0
2022-04-07 11:35:00,38.99,39.08,38.99,39.07,11631.0,35.312,35.3935,35.312,35.3844,11631.0
2022-04-07 11:40:00,39.06,39.13,39.06,39.09,7471.0,35.3754,35.4388,35.3754,35.4026,7471.0
2022-04-07 11:45:00,39.09,39.11,39.06,39.08,8546.0,35.4026,35.4207,35.3754,35.3935,8546.0
2022-04-07 11:50:00,39.07,39.14,39.05,39.14,8944.0,35.3844,35.4478,35.3663,35.4478,8944.0
2022-04-07 11:55:00,39.13,39.17,39.07,39.07,10314.0,35.4388,35.475,35.3844,35.3844,10314.0
2022-04-07 12:00:00,39.1,39.13,39.09,39.1,9762.0,35.4116,35.4388,35.4026,35.4116,9762.0
2022-04-07 12:05:00,39.1,39.13,39.09,39.09,6930.0,35.4116,35.4388,35.4026,35.4026,6930.0
2022-04-07 12:10:00,39.1,39.12,39.01,39.01,15061.0,35.4116,35.4297,35.3301,35.3301,15061.0
2022-04-07 12:15:00,39.02,39.02,38.91,38.91,19089.0,35.3392,35.3392,35.2395,35.2395,19089.0
2022-04-07 12:20:00,38.9,38.92,38.87,38.91,8601.0,35.2305,35.2486,35.2033,35.2395,8601.0
2022-04-07 12:25:00,38.92,38.97,38.91,38.91,7254.0,35.2486,35.2939,35.2395,35.2395,7254.0
2022-04-07 12:30:00,38.9,38.92,38.88,38.91,9086.0,35.2305,35.2486,35.2124,35.2395,9086.0
2022-04-07 12:35:00,38.88,38.93,38.87,38.89,7634.0,35.2124,35.2576,35.2033,35.2214,7634.0
2022-04-07 12:40:00,38.9,38.92,38.87,38.87,7383.0,35.2305,35.2486,35.2033,35.2033,7383.0
2022-04-07 12:45:00,38.86,38.87,38.82,38.86,7724.0,35.1942,35.2033,35.158,35.1942,7724.0
2022-04-07 12:50:00,38.85,38.85,38.8,38.85,11566.0,35.1852,35.1852,35.1399,35.1852,11566.0
2022-04-07 12:55:00,38.84,38.85,38.72,38.73,11336.0,35.1761,35.1852,35.0675,35.0765,11336.0
2022-04-07 13:00:00,38.73,38.76,38.71,38.72,12200.0,35.0765,35.1037,35.0584,35.0675,12200.0
2022-04-07 13:05:00,38.72,38.73,38.68,38.69,8384.0,35.0675,35.0765,35.0312,35.0403,8384.0
2022-04-07 13:10:00,38.7,38.76,38.7,38.73,21132.0,35.0493,35.1037,35.0493,35.0765,21132.0
2022-04-07 13:15:00,38.74,38.77,38.71,38.73,14832.0,35.0856,35.1127,35.0584,35.0765,14832.0
2022-04-07 13:20:00,38.73,38.8,38.72,38.73,11430.0,35.0765,35.1399,35.0675,35.0765,11430.0
2022-04-07 13:25:00,38.73,38.75,38.69,38.7,7595.0,35.0765,35.0946,35.0403,35.0493,7595.0
2022-04-07 13:30:00,38.7,38.71,38.67,38.68,10967.0,35.0493,35.0584,35.0222,35.0312,10967.0
2022-04-07 13:35:00,38.68,38.72,38.68,38.72,7941.0,35.0312,35.0675,35.0312,35.0675,7941.0
2022-04-07 13:40:00,38.73,38.73,38.72,38.72,4781.0,35.0765,35.0765,35.0675,35.0675,4781.0
2022-04-07 13:45:00,38.73,38.8,38.72,38.78,17077.0,35.0765,35.1399,35.0675,35.1218,17077.0
2022-04-07 13:50:00,38.78,38.78,38.71,38.72,8924.0,35.1218,35.1218,35.0584,35.0675,8924.0
2022-04-07 13:55:00,38.72,38.8,38.71,38.8,18690.0,35.0675,35.1399,35.0584,35.1399,18690.0
2022-04-07 14:00:00,38.81,38.81,38.77,38.77,12342.0,35.149,35.149,35.1127,35.1127,12342.0
2022-04-07 14:05:00,38.77,38.8,38.72,38.78,8268.0,35.1127,35.1399,35.0675,35.1218,8268.0
2022-04-07 14:10:00,38.79,38.85,38.79,38.84,12322.0,35.1308,35.1852,35.1308,35.1761,12322.0
2022-04-07 14:15:00,38.85,38.85,38.79,38.79,14408.0,35.1852,35.1852,35.1308,35.1308,14408.0
2022-04-07 14:20:00,38.79,38.79,38.74,38.74,8649.0,35.1308,35.1308,35.0856,35.0856,8649.0
2022-04-07 14:25:00,38.73,38.78,38.69,38.7,13371.0,35.0765,35.1218,35.0403,35.0493,13371.0
2022-04-07 14:30:00,38.7,38.73,38.67,38.67,10420.0,35.0493,35.0765,35.0222,35.0222,10420.0
2022-04-07 14:35:00,38.66,38.69,38.64,38.69,11341.0,35.0131,35.0403,34.995,35.0403,11341.0
2022-04-07 14:40:00,38.69,38.75,38.67,38.75,13552.0,35.0403,35.0946,35.0222,35.0946,13552.0
2022-04-07 14:45:00,38.75,38.79,38.75,38.79,18969.0,35.0946,35.1308,35.0946,35.1308,18969.0
2022-04-07 14:50:00,38.78,38.83,38.77,38.8,17223.0,35.1218,35.1671,35.1127,35.1399,17223.0
2022-04-07 14:55:00,38.8,38.82,38.72,38.78,23719.0,35.1399,35.158,35.0675,35.1218,23719.0
2022-04-07 15:00:00,38.77,38.8,38.75,38.76,15823.0,35.1127,35.1399,35.0946,35.1037,15823.0
2022-04-07 15:05:00,38.75,38.78,38.73,38.78,16371.0,35.0946,35.1218,35.0765,35.1218,16371.0
2022-04-07 15:10:00,38.78,38.82,38.76,38.79,11564.0,35.1218,35.158,35.1037,35.1308,11564.0
2022-04-07 15:15:00,38.8,38.82,38.75,38.76,19694.0,35.1399,35.158,35.0946,35.1037,19694.0
2022-04-07 15:20:00,38.76,38.82,38.75,38.82,21669.0,35.1037,35.158,35.0946,35.158,21669.0
2022-04-07 15:25:00,38.82,38.94,38.81,38.94,23132.0,35.158,35.2667,35.149,35.2667,23132.0
2022-04-07 15:30:00,38.93,39.01,38.93,39.01,30467.0,35.2576,35.3301,35.2576,35.3301,30467.0
2022-04-07 15:35:00,39.0,39.08,39.0,39.06,33043.0,35.321,35.3935,35.321,35.3754,33043.0
2022-04-07 15:40:00,39.06,39.06,39.0,39.04,29928.0,35.3754,35.3754,35.321,35.3573,29928.0
2022-04-07 15:45:00,39.04,39.11,39.03,39.08,53029.0,35.3573,35.4207,35.3482,35.3935,53029.0
2022-04-07 15:50:00,39.07,39.1,38.99,39.09,69193.0,35.3844,35.4116,35.312,35.4026,69193.0
2022-04-07 15:55:00,39.08,39.1,39.02,39.05,144385.0,35.3935,35.4116,35.3392,35.3663,144385.0
2022-04-08 09:30:00,39.24,39.47,39.09,39.35,32246.0,35.5384,35.7467,35.4026,35.638,32246.0
2022-04-08 09:35:00,39.36,39.38,39.2,39.24,15598.0,35.6471,35.6652,35.5022,35.5384,15598.0
2022-04-08 09:40:00,39.23,39.33,39.22,39.3,29033.0,35.5293,35.6199,35.5203,35.5927,29033.0
2022-04-08 09:45:00,39.32,39.33,39.15,39.15,12778.0,35.6109,35.6199,35.4569,35.4569,12778.0
2022-04-08 09:50:00,39.12,39.13,39.0,39.02,7469.0,35.4297,35.4388,35.321,35.3392,7469.0
2022-04-08 09:55:00,39.02,39.14,39.02,39.14,7285.0,35.3392,35.4478,35.3392,35.4478,7285.0
2022-04-08 10:00:00,39.15,39.27,39.15,39.22,11505.0,35.4569,35.5656,35.4569,35.5203,11505.0
2022-04-08 10:05:00,39.22,39.35,39.21,39.3,17560.0,35.5203,35.638,35.5112,35.5927,17560.0
2022-04-08 10:10:00,39.3,39.32,39.28,39.32,5267.0,35.5927,35.6109,35.5746,35.6109,5267.0
2022-04-08 10:15:00,39.32,39.32,39.28,39.29,6352.0,35.6109,35.6109,35.5746,35.5837,6352.0
2022-04-08 10:20:00,39.28,39.3,39.27,39.3,4000.0,35.5746,35.5927,35.5656,35.5927,4000.0
2022-04-08 10:25:00,39.3,39.34,39.27,39.28,11370.0,35.5927,35.629,35.5656,35.5746,11370.0
2022-04-08 10:30:00,39.29,39.33,39.16,39.18,42173.0,35.5837,35.6199,35.4659,35.4841,42173.0
2022-04-08 10:35:00,39.18,39.22,39.15,39.19,7484.0,35.4841,35.5203,35.4569,35.4931,7484.0
2022-04-08 10:40:00,39.18,39.18,39.12,39.16,6526.0,35.4841,35.4841,35.4297,35.4659,6526.0
2022-04-08 10:45:00,39.16,39.2,39.16,39.18,14620.0,35.4659,35.5022,35.4659,35.4841,14620.0
2022-04-08 10:50:00,39.17,39.31,39.16,39.31,8267.0,35.475,35.6018,35.4659,35.6018,8267.0
2022-04-08 10:55:00,39.31,39.4,39.31,39.36,10498.0,35.6018,35.6833,35.6018,35.6471,10498.0
2022-04-08 11:00:00,39.38,39.43,39.35,39.39,11134.0,35.6652,35.7105,35.638,35.6743,11134.0
2022-04-08 11:05:00,39.39,39.39,39.36,39.37,6453.0,35.6743,35.6743,35.6471,35.6561,6453.0
2022-04-08 11:10:00,39.37,39.46,39.37,39.44,15310.0,35.6561,35.7376,35.6561,35.7195,15310.0
2022-04-08 11:15:00,39.44,39.44,39.4,39.41,7564.0,35.7195,35.7195,35.6833,35.6924,7564.0
2022-04-08 11:20:00,39.41,39.44,39.4,39.43,10870.0,35.6924,35.7195,35.6833,35.7105,10870.0
2022-04-08 11:25:00,39.43,39.48,39.43,39.47,9152.0,35.7105,35.7558,35.7105,35.7467,9152.0
2022-04-08 11:30:00,39.47,39.52,39.45,39.47,32052.0,35.7467,35.792,35.7286,35.7467,32052.0
2022-04-08 11:35:00,39.47,39.49,39.44,39.46,11789.0,35.7467,35.7648,35.7195,35.7376,11789.0
2022-04-08 11:40:00,39.46,39.47,39.43,39.45,7652.0,35.7376,35.7467,35.7105,35.7286,7652.0
2022-04-08 11:45:00,39.45,39.46,39.32,39.33,14235.0,35.7286,35.7376,35.6109,35.6199,14235.0
2022-04-08 11:50:00,39.32,39.38,39.32,39.36,14390.0,35.6109,35.6652,35.6109,35.6471,14390.0
2022-04-08 11:55:00,39.37,39.45,39.34,39.43,10880.0,35.6561,35.7286,35.629,35.7105,10880.0
2022-04-08 12:00:00,39.44,39.46,39.42,39.45,9947.0,35.7195,35.7376,35.7014,35.7286,9947.0
2022-04-08 12:05:00,39.44,39.46,39.42,39.46,14210.0,35.7195,35.7376,35.7014,35.7376,14210.0
2022-04-08 12:10:00,39.46,39.47,39.42,39.43,9444.0,35.7376,35.7467,35.7014,35.7105,9444.0
2022-04-08 12:15:00,39.43,39.44,39.4,39.41,7561.0,35.7105,35.7195,35.6833,35.6924,7561.0
2022-04-08 12:20:00,39.42,39.44,39.41,39.44,6265.0,35.7014,35.7195,35.6924,35.7195,6265.0
2022-04-08 12:25:00,39.43,39.45,39.39,39.43,10338.0,35.7105,35.7286,35.6743,35.7105,10338.0
2022-04-08 12:30:00,39.41,39.42,39.36,39.41,6869.0,35.6924,35.7014,35.6471,35.6924,6869.0
2022-04-08 12:35:00,39.42,39.46,39.42,39.43,6232.0,35.7014,35.7376,35.7014,35.7105,6232.0
2022-04-08 12:40:00,39.43,39.45,39.39,39.44,7525.0,35.7105,35.7286,35.6743,35.7195,7525.0
2022-04-08 12:45:00,39.44,39.47,39.43,39.46,6930.0,35.7195,35.7467,35.7105,35.7376,6930.0
2022-04-08 12:50:00,39.46,39.46,39.41,39.45,13373.0,35.7376,35.7376,35.6924,35.7286,13373.0
2022-04-08 12:55:00,39.45,39.48,39.44,39.48,9128.0,35.7286,35.7558,35.7195,35.7558,9128.0
2022-04-08 13:00:00,39.48,39.5,39.45,39.48,16751.0,35.7558,35.7739,35.7286,35.7558,16751.0
2022-04-08 13:05:00,39.48,39.48,39.46,39.47,4930.0,35.7558,35.7558,35.7376,35.7467,4930.0
2022-04-08 13:10:00,39.48,39.48,39.42,39.45,9297.0,35.7558,35.7558,35.7014,35.7286,9297.0
2022-04-08 13:15:00,39.45,39.47,39.44,39.46,5403.0,35.7286,35.7467,35.7195,35.7376,5403.0
2022-04-08 13:20:00,39.46,39.5,39.45,39.47,5617.0,35.7376,35.7739,35.7286,35.7467,5617.0
2022-04-08 13:25:00,39.48,39.52,39.47,39.52,12236.0,35.7558,35.792,35.7467,35.792,12236.0
2022-04-08 13:30:00,39.52,39.58,39.52,39.54,12648.0,35.792,35.8463,35.792,35.8101,12648.0
2022-04-08 13:35:00,39.55,39.58,39.53,39.54,24237.0,35.8192,35.8463,35.801,35.8101,24237.0
2022-04-08 13:40:00,39.54,39.6,39.54,39.56,8862.0,35.8101,35.8644,35.8101,35.8282,8862.0
2022-04-08 13:45:00,39.55,39.57,39.54,39.55,8910.0,35.8192,35.8373,35.8101,35.8192,8910.0
2022-04-08 13:50:00,39.55,39.62,39.55,39.59,13765.0,35.8192,35.8826,35.8192,35.8554,13765.0
2022-04-08 13:55:00,39.59,39.61,39.58,39.61,4363.0,35.8554,35.8735,35.8463,35.8735,4363.0
2022-04-08 14:00:00,39.61,39.62,39.53,39.54,13032.0,35.8735,35.8826,35.801,35.8101,13032.0
2022-04-08 14:05:00,39.54,39.55,39.53,39.55,5319.0,35.8101,35.8192,35.801,35.8192,5319.0
2022-04-08 14:10:00,39.55,39.56,39.51,39.52,10292.0,35.8192,35.8282,35.7829,35.792,10292.0
2022-04-08 14:15:00,39.52,39.52,39.43,39.43,6692.0,35.792,35.792,35.7105,35.7105,6692.0
2022-04-08 14:20:00,39.44,39.48,39.4,39.41,12222.0,35.7195,35.7558,35.6833,35.6924,12222.0
2022-04-08 14:25:00,39.4,39.45,39.39,39.45,16087.0,35.6833,35.7286,35.6743,35.7286,16087.0
2022-04-08 14:30:00,39.45,39.47,39.41,39.42,21591.0,35.7286,35.7467,35.6924,35.7014,21591.0
2022-04-08 14:35:00,39.43,39.49,39.43,39.48,9011.0,35.7105,35.7648,35.7105,35.7558,9011.0
2022-04-08 14:40:00,39.48,39.49,39.42,39.42,5619.0,35.7558,35.7648,35.7014,35.7014,5619.0
2022-04-08 14:45:00,39.42,39.47,39.41,39.47,11775.0,35.7014,35.7467,35.6924,35.7467,11775.0
2022-04-08 14:50:00,39.46,39.53,39.46,39.52,7692.0,35.7376,35.801,35.7376,35.792,7692.0
2022-04-08 14:55:00,39.52,39.54,39.52,39.54,6789.0,35.792,35.8101,35.792,35.8101,6789.0
2022-04-08 15:00:00,39.54,39.55,39.49,39.51,15232.0,35.8101,35.8192,35.7648,35.7829,15232.0
2022-04-08 15:05:00,39.51,39.51,39.45,39.46,9237.0,35.7829,35.7829,35.7286,35.7376,9237.0
2022-04-08 15:10:00,39.45,39.51,39.45,39.49,10593.0,35.7286,35.7829,35.7286,35.7648,10593.0
2022-04-08 15:15:00,39.5,39.53,39.47,39.53,19580.0,35.7739,35.801,35.7467,35.801,19580.0
2022-04-08 15:20:00,39.53,39.58,39.52,39.55,27355.0,35.801,35.8463,35.792,35.8192,27355.0
2022-04-08 15:25:00,39.56,39.57,39.49,39.51,17486.0,35.8282,35.8373,35.7648,35.7829,17486.0
2022-04-08 15:30:00,39.52,39.52,39.43,39.48,20981.0,35.792,35.792,35.7105,35.7558,20981.0
2022-04-08 15:35:00,39.48,39.5,39.46,39.48,24036.0,35.7558,35.7739,35.7376,35.7558,24036.0
2022-04-08 15:40:00,39.48,39.56,39.47,39.56,38171.0,35.7558,35.8282,35.7467,35.8282,38171.0
2022-04-08 15:45:00,39.55,39.68,39.54,39.61,86192.0,35.8192,35.9369,35.8101,35.8735,86192.0
2022-04-08 15:50:00,39.6,39.6,39.54,39.54,74530.0,35.8644,35.8644,35.8101,35.8101,74530.0
2022-04-08 15:55:00,39.54,39.56,39.48,39.56,246804.0,35.8101,35.8282,35.7558,35.8282,246804.0
2022-04-11 09:30:00,39.57,39.77,39.48,39.51,49327.0,35.8373,36.0184,35.7558,35.7829,49327.0
2022-04-11 09:35:00,39.49,39.55,39.06,39.08,15992.0,35.7648,35.8192,35.3754,35.3935,15992.0
2022-04-11 09:40:00,39.08,39.21,38.95,39.12,20569.0,35.3935,35.5112,35.2758,35.4297,20569.0
2022-04-11 09:45:00,39.12,39.14,39.04,39.13,9082.0,35.4297,35.4478,35.3573,35.4388,9082.0
2022-04-11 09:50:00,39.14,39.14,39.01,39.13,14940.0,35.4478,35.4478,35.3301,35.4388,14940.0
2022-04-11 09:55:00,39.14,39.19,39.06,39.17,12093.0,35.4478,35.4931,35.3754,35.475,12093.0
2022-04-11 10:00:00,39.18,39.22,38.93,38.95,17664.0,35.4841,35.5203,35.2576,35.2758,17664.0
2022-04-11 10:05:00,38.95,39.15,38.95,39.11,11863.0,35.2758,35.4569,35.2758,35.4207,11863.0
2022-04-11 10:10:00,39.09,39.27,39.07,39.27,15439.0,35.4026,35.5656,35.3844,35.5656,15439.0
2022-04-11 10:15:00,39.28,39.32,39.23,39.32,10489.0,35.5746,35.6109,35.5293,35.6109,10489.0
2022-04-11 10:20:00,39.3,39.41,39.29,39.36,10826.0,35.5927,35.6924,35.5837,35.6471,10826.0
2022-04-11 10:25:00,39.37,39.43,39.36,39.39,9527.0,35.6561,35.7105,35.6471,35.6743,9527.0
2022-04-11 10:30:00,39.38,39.41,39.33,39.37,9983.0,35.6652,35.6924,35.6199,35.6561,9983.0
2022-04-11 10:35:00,39.37,39.47,39.34,39.47,9795.0,35.6561,35.7467,35.629,35.7467,9795.0
2022-04-11 10:40:00,39.49,39.66,39.49,39.65,13516.0,35.7648,35.9188,35.7648,35.9097,13516.0
2022-04-11 10:45:00,39.65,39.72,39.62,39.67,16569.0,35.9097,35.9731,35.8826,35.9278,16569.0
2022-04-11 10:50:00,39.66,39.71,39.56,39.57,14558.0,35.9188,35.9641,35.8282,35.8373,14558.0
2022-04-11 10:55:00,39.56,39.56,39.46,39.49,10407.0,35.8282,35.8282,35.7376,35.7648,10407.0
2022-04-11 11:00:00,39.46,39.47,39.4,39.41,4660.0,35.7376,35.7467,35.6833,35.6924,4660.0
2022-04-11 11:05:00,39.43,39.44,39.41,39.42,3459.0,35.7105,35.7195,35.6924,35.7014,3459.0
2022-04-11 11:10:00,39.4,39.42,39.39,39.4,8814.0,35.6833,35.7014,35.6743,35.6833,8814.0
2022-04-11 11:15:00,39.4,39.41,39.32,39.36,8096.0,35.6833,35.6924,35.6109,35.6471,8096.0
2022-04-11 11:20:00,39.36,39.39,39.31,39.32,6964.0,35.6471,35.6743,35.6018,35.6109,6964.0
2022-04-11 11:25:00,39.32,39.32,39.28,39.3,8562.0,35.6109,35.6109,35.5746,35.5927,8562.0
2022-04-11 11:30:00,39.3,39.31,39.24,39.28,10683.0,35.5927,35.6018,35.5384,35.5746,10683.0
2022-04-11 11:35:00,39.3,39.34,39.29,39.32,7055.0,35.5927,35.629,35.5837,35.6109,7055.0
2022-04-11 11:40:00,39.32,39.34,39.29,39.34,6236.0,35.6109,35.629,35.5837,35.629,6236.0
2022-04-11 11:45:00,39.34,39.37,39.3,39.34,5052.0,35.629,35.6561,35.5927,35.629,5052.0
2022-04-11 11:50:00,39.35,39.35,39.25,39.25,5673.0,35.638,35.638,35.5475,35.5475,5673.0
2022-04-11 11:55:00,39.25,39.26,39.2,39.21,13873.0,35.5475,35.5565,35.5022,35.5112,13873.0
2022-04-11 12:00:00,39.22,39.22,39.14,39.17,4664.0,35.5203,35.5203,35.4478,35.475,4664.0
2022-04-11 12:05:00,39.18,39.2,39.14,39.16,7726.0,35.4841,35.5022,35.4478,35.4659,7726.0
2022-04-11 12:10:00,39.15,39.15,39.1,39.14,4784.0,35.4569,35.4569,35.4116,35.4478,4784.0
2022-04-11 12:15:00,39.15,39.15,39.09,39.09,5639.0,35.4569,35.4569,35.4026,35.4026,5639.0
2022-04-11 12:20:00,39.1,39.15,39.08,39.12,6382.0,35.4116,35.4569,35.3935,35.4297,6382.0
2022-04-11 12:25:00,39.11,39.14,39.08,39.12,4948.0,35.4207,35.4478,35.3935,35.4297,4948.0
2022-04-11 12:30:00,39.12,39.12,39.08,39.1,6379.0,35.4297,35.4297,35.3935,35.4116,6379.0
2022-04-11 12:35:00,39.08,39.09,38.95,38.95,15622.0,35.3935,35.4026,35.2758,35.2758,15622.0
2022-04-11 12:40:00,38.94,38.94,38.69,38.7,18772.0,35.2667,35.2667,35.0403,35.0493,18772.0
2022-04-11 12:45:00,38.7,38.74,38.66,38.68,19422.0,35.0493,35.0856,35.0131,35.0312,19422.0
2022-04-11 12:50:00,38.69,38.73,38.61,38.64,14153.0,35.0403,35.0765,34.9678,34.995,14153.0
2022-04-11 12:55:00,38.63,38.63,38.58,38.6,6746.0,34.9859,34.9859,34.9407,34.9588,6746.0
2022-04-11 13:00:00,38.59,38.65,38.57,38.64,9484.0,34.9497,35.0041,34.9316,34.995,9484.0
2022-04-11 13:05:00,38.64,38.69,38.63,38.67,6236.0,34.995,35.0403,34.9859,35.0222,6236.0
2022-04-11 13:10:00,38.68,38.85,38.68,38.85,8376.0,35.0312,35.1852,35.0312,35.1852,8376.0
2022-04-11 13:15:00,38.84,38.84,38.74,38.78,8768.0,35.1761,35.1761,35.0856,35.1218,8768.0
2022-04-11 13:20:00,38.8,38.8,38.7,38.7,5826.0,35.1399,35.1399,35.0493,35.0493,5826.0
2022-04-11 13:25:00,38.71,38.74,38.66,38.68,6377.0,35.0584,35.0856,35.0131,35.0312,6377.0
2022-04-11 13:30:00,38.68,38.71,38.67,38.67,12261.0,35.0312,35.0584,35.0222,35.0222,12261.0
2022-04-11 13:35:00,38.67,38.71,38.64,38.69,7100.0,35.0222,35.0584,34.995,35.0403,7100.0
2022-04-11 13:40:00,38.7,38.79,38.69,38.79,4731.0,35.0493,35.1308,35.0403,35.1308,4731.0
2022-04-11 13:45:00,38.8,38.8,38.75,38.78,7982.0,35.1399,35.1399,35.0946,35.1218,7982.0
2022-04-11 13:50:00,38.78,38.8,38.73,38.77,7849.0,35.1218,35.1399,35.0765,35.1127,7849.0
2022-04-11 13:55:00,38.77,38.78,38.69,38.74,5142.0,35.1127,35.1218,35.0403,35.0856,5142.0
2022-04-11 14:00:00,38.73,38.74,38.69,38.7,14728.0,35.0765,35.0856,35.0403,35.0493,14728.0
2022-04-11 14:05:00,38.71,38.78,38.7,38.78,2571.0,35.0584,35.1218,35.0493,35.1218,2571.0
2022-04-11 14:10:00,38.78,38.83,38.76,38.77,6756.0,35.1218,35.1671,35.1037,35.1127,6756.0
2022-04-11 14:15:00,38.73,38.75,38.69,38.69,12239.0,35.0765,35.0946,35.0403,35.0403,12239.0
2022-04-11 14:20:00,38.68,38.7,38.67,38.69,8245.0,35.0312,35.0493,35.0222,35.0403,8245.0
2022-04-11 14:25:00,38.69,38.72,38.69,38.72,7885.0,35.0403,35.0675,35.0403,35.0675,7885.0
2022-04-11 14:30:00,38.71,38.77,38.69,38.75,11959.0,35.0584,35.1127,35.0403,35.0946,11959.0
2022-04-11 14:35:00,38.75,38.77,38.71,38.77,8773.0,35.0946,35.1127,35.0584,35.1127,8773.0
2022-04-11 14:40:00,38.77,38.8,38.75,38.78,5990.0,35.1127,35.1399,35.0946,35.1218,5990.0
2022-04-11 14:45:00,38.79,38.85,38.77,38.85,6271.0,35.1308,35.1852,35.1127,35.1852,6271.0
2022-04-11 14:50:00,38.87,38.91,38.87,38.88,7671.0,35.2033,35.2395,35.2033,35.2124,7671.0
2022-04-11 14:55:00,38.89,38.97,38.89,38.94,12113.0,35.2214,35.2939,35.2214,35.2667,12113.0
2022-04-11 15:00:00,38.93,38.94,38.85,38.85,7265.0,35.2576,35.2667,35.1852,35.1852,7265.0
2022-04-11 15:05:00,38.86,38.9,38.84,38.89,7820.0,35.1942,35.2305,35.1761,35.2214,7820.0
2022-04-11 15:10:00,38.89,38.9,38.85,38.86,10954.0,35.2214,35.2305,35.1852,35.1942,10954.0
2022-04-11 15:15:00,38.86,38.86,38.81,38.83,9156.0,35.1942,35.1942,35.149,35.1671,9156.0
2022-04-11 15:20:00,38.82,38.83,38.78,38.78,7410.0,35.158,35.1671,35.1218,35.1218,7410.0
2022-04-11 15:25:00,38.78,38.8,38.74,38.75,10164.0,35.1218,35.1399,35.0856,35.0946,10164.0
2022-04-11 15:30:00,38.75,38.77,38.73,38.74,16372.0,35.0946,35.1127,35.0765,35.0856,16372.0
2022-04-11 15:35:00,38.73,38.75,38.68,38.73,24094.0,35.0765,35.0946,35.0312,35.0765,24094.0
2022-04-11 15:40:00,38.74,38.75,38.68,38.69,25744.0,35.0856,35.0946,35.0312,35.0403,25744.0
2022-04-11 15:45:00,38.69,38.69,38.6,38.61,23747.0,35.0403,35.0403,34.9588,34.9678,23747.0
2022-04-11 15:50:00,38.62,38.68,38.6,38.62,41924.0,34.9769,35.0312,34.9588,34.9769,41924.0
2022-04-11 15:55:00,38.62,38.64,38.51,38.54,131400.0,34.9769,34.995,34.8773,34.9044,131400.0
2022-04-12 09:30:00,38.57,38.74,38.45,38.71,58195.0,34.9316,35.0856,34.8229,35.0584,58195.0
2022-04-12 09:35:00,38.72,38.75,38.57,38.67,9252.0,35.0675,35.0946,34.9316,35.0222,9252.0
2022-04-12 09:40:00,38.68,38.73,38.61,38.66,12728.0,35.0312,35.0765,34.9678,35.0131,12728.0
2022-04-12 09:45:00,38.64,38.85,38.63,38.77,5630.0,34.995,35.1852,34.9859,35.1127,5630.0
2022-04-12 09:50:00,38.8,38.91,38.79,38.89,6702.0,35.1399,35.2395,35.1308,35.2214,6702.0
2022-04-12 09:55:00,38.9,38.94,38.89,38.93,6743.0,35.2305,35.2667,35.2214,35.2576,6743.0
2022-04-12 10:00:00,38.91,39.01,38.82,38.92,10618.0,35.2395,35.3301,35.158,35.2486,10618.0
2022-04-12 10:05:00,38.92,38.92,38.81,38.88,8147.0,35.2486,35.2486,35.149,35.2124,8147.0
2022-04-12 10:10:00,38.88,38.98,38.88,38.91,9261.0,35.2124,35.3029,35.2124,35.2395,9261.0
2022-04-12 10:15:00,38.91,38.95,38.88,38.89,7342.0,35.2395,35.2758,35.2124,35.2214,7342.0
2022-04-12 10:20:00,38.89,38.95,38.85,38.86,9301.0,35.2214,35.2758,35.1852,35.1942,9301.0
2022-04-12 10:25:00,38.86,38.91,38.82,38.88,10563.0,35.1942,35.2395,35.158,35.2124,10563.0
2022-04-12 10:30:00,38.89,38.92,38.82,38.82,10471.0,35.2214,35.2486,35.158,35.158,10471.0
2022-04-12 10:35:00,38.83,38.87,38.79,38.8,17853.0,35.1671,35.2033,35.1308,35.1399,17853.0
2022-04-12 10:40:00,38.81,38.85,38.73,38.76,12887.0,35.149,35.1852,35.0765,35.1037,12887.0
2022-04-12 10:45:00,38.77,38.84,38.77,38.81,12030.0,35.1127,35.1761,35.1127,35.149,12030.0
2022-04-12 10:50:00,38.81,38.84,38.76,38.8,12034.0,35.149,35.1761,35.1037,35.1399,12034.0
2022-04-12 10:55:00,38.8,38.85,38.78,38.8,7005.0,35.1399,35.1852,35.1218,35.1399,7005.0
2022-04-12 11:00:00,38.81,38.88,38.81,38.87,8966.0,35.149,35.2124,35.149,35.2033,8966.0
2022-04-12 11:05:00,38.88,38.88,38.84,38.87,12885.0,35.2124,35.2124,35.1761,35.2033,12885.0
2022-04-12 11:10:00,38.87,39.08,38.87,39.05,26270.0,35.2033,35.3935,35.2033,35.3663,26270.0
2022-04-12 11:15:00,39.05,39.05,38.96,38.98,10742.0,35.3663,35.3663,35.2848,35.3029,10742.0
2022-04-12 11:20:00,38.99,39.09,38.98,39.03,17260.0,35.312,35.4026,35.3029,35.3482,17260.0
2022-04-12 11:25:00,39.04,39.07,39.03,39.05,9040.0,35.3573,35.3844,35.3482,35.3663,9040.0
2022-04-12 11:30:00,39.07,39.07,39.02,39.04,13357.0,35.3844,35.3844,35.3392,35.3573,13357.0
2022-04-12 11:35:00,39.04,39.06,38.93,38.94,9652.0,35.3573,35.3754,35.2576,35.2667,9652.0
2022-04-12 11:40:00,38.94,39.0,38.91,38.99,7684.0,35.2667,35.321,35.2395,35.312,7684.0
2022-04-12 11:45:00,38.99,39.05,38.99,39.05,5336.0,35.312,35.3663,35.312,35.3663,5336.0
2022-04-12 11:50:00,39.06,39.16,39.06,39.16,7274.0,35.3754,35.4659,35.3754,35.4659,7274.0
2022-04-12 11:55:00,39.16,39.22,39.14,39.15,11098.0,35.4659,35.5203,35.4478,35.4569,11098.0
2022-04-12 12:00:00,39.15,39.19,39.14,39.17,10892.0,35.4569,35.4931,35.4478,35.475,10892.0
2022-04-12 12:05:00,39.17,39.2,39.16,39.18,7164.0,35.475,35.5022,35.4659,35.4841,7164.0
2022-04-12 12:10:00,39.18,39.18,39.14,39.16,6590.0,35.4841,35.4841,35.4478,35.4659,6590.0
2022-04-12 12:15:00,39.16,39.22,39.15,39.16,7911.0,35.4659,35.5203,35.4569,35.4659,7911.0
2022-04-12 12:20:00,39.15,39.18,39.13,39.13,6987.0,35.4569,35.4841,35.4388,35.4388,6987.0
2022-04-12 12:25:00,39.13,39.13,39.1,39.11,9269.0,35.4388,35.4388,35.4116,35.4207,9269.0
2022-04-12 12:30:00,39.1,39.12,39.07,39.08,13410.0,35.4116,35.4297,35.3844,35.3935,13410.0
2022-04-12 12:35:00,39.09,39.11,39.06,39.07,8472.0,35.4026,35.4207,35.3754,35.3844,8472.0
2022-04-12 12:40:00,39.07,39.07,38.95,38.98,10702.0,35.3844,35.3844,35.2758,35.3029,10702.0
2022-04-12 12:45:00,38.98,39.03,38.97,39.02,14921.0,35.3029,35.3482,35.2939,35.3392,14921.0
2022-04-12 12:50:00,39.03,39.07,39.02,39.04,12123.0,35.3482,35.3844,35.3392,35.3573,12123.0
2022-04-12 12:55:00,39.04,39.06,39.02,39.02,7234.0,35.3573,35.3754,35.3392,35.3392,7234.0
2022-04-12 13:00:00,39.02,39.04,39.0,39.0,14470.0,35.3392,35.3573,35.321,35.321,14470.0
2022-04-12 13:05:00,39.0,39.01,38.94,38.96,10552.0,35.321,35.3301,35.2667,35.2848,10552.0
2022-04-12 13:10:00,38.96,39.06,38.95,39.04,15021.0,35.2848,35.3754,35.2758,35.3573,15021.0
2022-04-12 13:15:00,39.03,39.07,39.03,39.03,11719.0,35.3482,35.3844,35.3482,35.3482,11719.0
2022-04-12 13:20:00,39.01,39.04,38.99,39.04,14083.0,35.3301,35.3573,35.312,35.3573,14083.0
2022-04-12 13:25:00,39.04,39.04,39.0,39.02,12086.0,35.3573,35.3573,35.321,35.3392,12086.0
2022-04-12 13:30:00,39.01,39.1,38.98,39.09,16960.0,35.3301,35.4116,35.3029,35.4026,16960.0
2022-04-12 13:35:00,39.09,39.12,39.07,39.11,10626.0,35.4026,35.4297,35.3844,35.4207,10626.0
2022-04-12 13:40:00,39.11,39.13,39.04,39.05,22411.0,35.4207,35.4388,35.3573,35.3663,22411.0
2022-04-12 13:45:00,39.05,39.09,39.0,39.0,33075.0,35.3663,35.4026,35.321,35.321,33075.0
2022-04-12 13:50:00,39.01,39.02,38.93,38.93,4954.0,35.3301,35.3392,35.2576,35.2576,4954.0
2022-04-12 13:55:00,38.93,38.94,38.88,38.9,10402.0,35.2576,35.2667,35.2124,35.2305,10402.0
2022-04-12 14:00:00,38.9,38.91,38.85,38.91,13680.0,35.2305,35.2395,35.1852,35.2395,13680.0
2022-04-12 14:05:00,38.91,39.0,38.91,38.99,11272.0,35.2395,35.321,35.2395,35.312,11272.0
2022-04-12 14:10:00,39.01,39.04,39.0,39.03,13025.0,35.3301,35.3573,35.321,35.3482,13025.0
2022-04-12 14:15:00,39.04,39.04,38.98,39.01,12376.0,35.3573,35.3573,35.3029,35.3301,12376.0
2022-04-12 14:20:00,39.01,39.07,39.0,39.07,9484.0,35.3301,35.3844,35.321,35.3844,9484.0
2022-04-12 14:25:00,39.06,39.11,39.05,39.08,12477.0,35.3754,35.4207,35.3663,35.3935,12477.0
2022-04-12 14:30:00,39.08,39.11,39.03,39.05,10954.0,35.3935,35.4207,35.3482,35.3663,10954.0
2022-04-12 14:35:00,39.07,39.12,39.06,39.1,12737.0,35.3844,35.4297,35.3754,35.4116,12737.0
2022-04-12 14:40:00,39.1,39.1,39.04,39.05,7597.0,35.4116,35.4116,35.3573,35.3663,7597.0
2022-04-12 14:45:00,39.06,39.1,39.06,39.07,12360.0,35.3754,35.4116,35.3754,35.3844,12360.0
2022-04-12 14:50:00,39.07,39.1,39.03,39.1,12410.0,35.3844,35.4116,35.3482,35.4116,12410.0
2022-04-12 14:55:00,39.11,39.14,39.1,39.13,10419.0,35.4207,35.4478,35.4116,35.4388,10419.0
2022-04-12 15:00:00,39.12,39.14,39.11,39.12,12337.0,35.4297,35.4478,35.4207,35.4297,12337.0
2022-04-12 15:05:00,39.12,39.18,39.11,39.11,11858.0,35.4297,35.4841,35.4207,35.4207,11858.0
2022-04-12 15:10:00,39.11,39.13,39.06,39.06,11010.0,35.4207,35.4388,35.3754,35.3754,11010.0
2022-04-12 15:15:00,39.07,39.07,38.99,39.02,15786.0,35.3844,35.3844,35.312,35.3392,15786.0
2022-04-12 15:20:00,39.02,39.06,39.02,39.05,18758.0,35.3392,35.3754,35.3392,35.3663,18758.0
2022-04-12 15:25:00,39.04,39.05,38.97,39.02,23617.0,35.3573,35.3663,35.2939,35.3392,23617.0
2022-04-12 15:30:00,39.02,39.02,38.96,38.98,22219.0,35.3392,35.3392,35.2848,35.3029,22219.0
2022-04-12 15:35:00,38.98,39.03,38.97,39.03,35481.0,35.3029,35.3482,35.2939,35.3482,35481.0
2022-04-12 15:40:00,39.03,39.04,38.91,38.93,37605.0,35.3482,35.3573,35.2395,35.2576,37605.0
2022-04-12 15:45:00,38.92,39.02,38.9,38.98,39805.0,35.2486,35.3392,35.2305,35.3029,39805.0
2022-04-12 15:50:00,38.98,39.0,38.86,38.94,91872.0,35.3029,35.321,35.1942,35.2667,91872.0
2022-04-12 15:55:00,38.94,38.96,38.86,38.89,174650.0,35.2667,35.2848,35.1942,35.2214,174650.0
2022-04-13 09:30:00,38.73,38.97,38.67,38.93,23231.0,35.0765,35.2939,35.0222,35.2576,23231.0
2022-04-13 09:35:00,38.9,38.9,38.77,38.86,15603.0,35.2305,35.2305,35.1127,35.1942,15603.0
2022-04-13 09:40:00,38.86,39.01,38.83,38.83,5732.0,35.1942,35.3301,35.1671,35.1671,5732.0
2022-04-13 09:45:00,38.85,38.93,38.83,38.92,3445.0,35.1852,35.2576,35.1671,35.2486,3445.0
2022-04-13 09:50:00,38.95,38.98,38.86,38.9,11975.0,35.2758,35.3029,35.1942,35.2305,11975.0
2022-04-13 09:55:00,38.91,38.91,38.81,38.86,7437.0,35.2395,35.2395,35.149,35.1942,7437.0
2022-04-13 10:00:00,38.84,38.87,38.81,38.83,7639.0,35.1761,35.2033,35.149,35.1671,7639.0
2022-04-13 10:05:00,38.83,38.87,38.78,38.78,16032.0,35.1671,35.2033,35.1218,35.1218,16032.0
2022-04-13 10:10:00,38.77,38.79,38.7,38.7,7573.0,35.1127,35.1308,35.0493,35.0493,7573.0
2022-04-13 10:15:00,38.69,38.71,38.62,38.65,18534.0,35.0403,35.0584,34.9769,35.0041,18534.0
2022-04-13 10:20:00,38.67,38.75,38.63,38.65,8184.0,35.0222,35.0946,34.9859,35.0041,8184.0
2022-04-13 10:25:00,38.65,38.65,38.55,38.56,8075.0,35.0041,35.0041,34.9135,34.9225,8075.0
2022-04-13 10:30:00,38.53,38.54,38.41,38.48,13435.0,34.8954,34.9044,34.7867,34.8501,13435.0
2022-04-13 10:35:00,38.5,38.55,38.49,38.52,9984.0,34.8682,34.9135,34.8591,34.8863,9984.0
2022-04-13 10:40:00,38.53,38.56,38.51,38.56,4670.0,34.8954,34.9225,34.8773,34.9225,4670.0
2022-04-13 10:45:00,38.56,38.56,38.46,38.5,9434.0,34.9225,34.9225,34.832,34.8682,9434.0
2022-04-13 10:50:00,38.51,38.53,38.49,38.52,9129.0,34.8773,34.8954,34.8591,34.8863,9129.0
2022-04-13 10:55:00,38.52,38.62,38.52,38.61,13412.0,34.8863,34.9769,34.8863,34.9678,13412.0
2022-04-13 11:00:00,38.62,38.62,38.58,38.61,5277.0,34.9769,34.9769,34.9407,34.9678,5277.0
2022-04-13 11:05:00,38.61,38.63,38.58,38.61,26204.0,34.9678,34.9859,34.9407,34.9678,26204.0
2022-04-13 11:10:00,38.61,38.63,38.59,38.62,3526.0,34.9678,34.9859,34.9497,34.9769,3526.0
2022-04-13 11:15:00,38.62,38.66,38.61,38.62,6042.0,34.9769,35.0131,34.9678,34.9769,6042.0
2022-04-13 11:20:00,38.62,38.62,38.55,38.57,6833.0,34.9769,34.9769,34.9135,34.9316,6833.0
2022-04-13 11:25:00,38.58,38.58,38.51,38.52,7321.0,34.9407,34.9407,34.8773,34.8863,7321.0
2022-04-13 11:30:00,38.52,38.53,38.49,38.5,11692.0,34.8863,34.8954,34.8591,34.8682,11692.0
2022-04-13 11:35:00,38.5,38.51,38.46,38.48,6516.0,34.8682,34.8773,34.832,34.8501,6516.0
2022-04-13 11:40:00,38.47,38.47,38.43,38.45,4017.0,34.841,34.841,34.8048,34.8229,4017.0
2022-04-13 11:45:00,38.44,38.57,38.42,38.55,15034.0,34.8139,34.9316,34.7958,34.9135,15034.0
2022-04-13 11:50:00,38.54,38.54,38.43,38.47,5097.0,34.9044,34.9044,34.8048,34.841,5097.0
2022-04-13 11:55:00,38.45,38.46,38.41,38.41,3858.0,34.8229,34.832,34.7867,34.7867,3858.0
2022-04-13 12:00:00,38.4,38.46,38.4,38.42,3771.0,34.7776,34.832,34.7776,34.7958,3771.0
2022-04-13 12:05:00,38.42,38.42,38.3,38.33,12524.0,34.7958,34.7958,34.6871,34.7142,12524.0
2022-04-13 12:10:00,38.32,38.38,38.28,38.3,12030.0,34.7052,34.7595,34.669,34.6871,12030.0
2022-04-13 12:15:00,38.29,38.3,38.25,38.25,9091.0,34.678,34.6871,34.6418,34.6418,9091.0
2022-04-13 12:20:00,38.26,38.3,38.25,38.3,10099.0,34.6508,34.6871,34.6418,34.6871,10099.0
2022-04-13 12:25:00,38.3,38.31,38.28,38.29,5699.0,34.6871,34.6961,34.669,34.678,5699.0
2022-04-13 12:30:00,38.29,38.35,38.24,38.34,17863.0,34.678,34.7324,34.6327,34.7233,17863.0
2022-04-13 12:35:00,38.35,38.37,38.31,38.34,6398.0,34.7324,34.7505,34.6961,34.7233,6398.0
2022-04-13 12:40:00,38.34,38.44,38.34,38.44,7318.0,34.7233,34.8139,34.7233,34.8139,7318.0
2022-04-13 12:45:00,38.44,38.47,38.4,38.47,5590.0,34.8139,34.841,34.7776,34.841,5590.0
2022-04-13 12:50:00,38.47,38.54,38.47,38.51,6839.0,34.841,34.9044,34.841,34.8773,6839.0
2022-04-13 12:55:00,38.52,38.53,38.49,38.5,6073.0,34.8863,34.8954,34.8591,34.8682,6073.0
2022-04-13 13:00:00,38.5,38.51,38.48,38.51,5063.0,34.8682,34.8773,34.8501,34.8773,5063.0
2022-04-13 13:05:00,38.5,38.57,38.5,38.57,17318.0,34.8682,34.9316,34.8682,34.9316,17318.0
2022-04-13 13:10:00,38.57,38.62,38.55,38.6,6566.0,34.9316,34.9769,34.9135,34.9588,6566.0
2022-04-13 13:15:00,38.59,38.63,38.54,38.63,8096.0,34.9497,34.9859,34.9044,34.9859,8096.0
2022-04-13 13:20:00,38.63,38.67,38.62,38.65,7571.0,34.9859,35.0222,34.9769,35.0041,7571.0
2022-04-13 13:25:00,38.64,38.64,38.59,38.59,9108.0,34.995,34.995,34.9497,34.9497,9108.0
2022-04-13 13:30:00,38.58,38.59,38.49,38.49,11523.0,34.9407,34.9497,34.8591,34.8591,11523.0
2022-04-13 13:35:00,38.5,38.5,38.45,38.46,2705.0,34.8682,34.8682,34.8229,34.832,2705.0
2022-04-13 13:40:00,38.47,38.53,38.46,38.52,6964.0,34.841,34.8954,34.832,34.8863,6964.0
2022-04-13 13:45:00,38.52,38.64,38.52,38.64,46962.0,34.8863,34.995,34.8863,34.995,46962.0
2022-04-13 13:50:00,38.64,38.7,38.64,38.68,9360.0,34.995,35.0493,34.995,35.0312,9360.0
2022-04-13 13:55:00,38.69,38.71,38.68,38.69,3490.0,35.0403,35.0584,35.0312,35.0403,3490.0
2022-04-13 14:00:00,38.69,38.71,38.64,38.65,12753.0,35.0403,35.0584,34.995,35.0041,12753.0
2022-04-13 14:05:00,38.66,38.69,38.66,38.68,4798.0,35.0131,35.0403,35.0131,35.0312,4798.0
2022-04-13 14:10:00,38.67,38.67,38.63,38.63,9612.0,35.0222,35.0222,34.9859,34.9859,9612.0
2022-04-13 14:15:00,38.63,38.63,38.58,38.58,10564.0,34.9859,34.9859,34.9407,34.9407,10564.0
2022-04-13 14:20:00,38.59,38.61,38.54,38.54,9215.0,34.9497,34.9678,34.9044,34.9044,9215.0
2022-04-13 14:25:00,38.54,38.54,38.5,38.54,9250.0,34.9044,34.9044,34.8682,34.9044,9250.0
2022-04-13 14:30:00,38.54,38.56,38.52,38.54,10330.0,34.9044,34.9225,34.8863,34.9044,10330.0
2022-04-13 14:35:00,38.55,38.58,38.53,38.58,6984.0,34.9135,34.9407,34.8954,34.9407,6984.0
2022-04-13 14:40:00,38.58,38.72,38.58,38.71,7412.0,34.9407,35.0675,34.9407,35.0584,7412.0
2022-04-13 14:45:00,38.7,38.76,38.68,38.75,7447.0,35.0493,35.1037,35.0312,35.0946,7447.0
2022-04-13 14:50:00,38.76,38.76,38.71,38.74,7461.0,35.1037,35.1037,35.0584,35.0856,7461.0
2022-04-13 14:55:00,38.74,38.74,38.7,38.71,7735.0,35.0856,35.0856,35.0493,35.0584,7735.0
2022-04-13 15:00:00,38.71,38.78,38.7,38.77,17591.0,35.0584,35.1218,35.0493,35.1127,17591.0
2022-04-13 15:05:00,38.77,38.79,38.73,38.73,18548.0,35.1127,35.1308,35.0765,35.0765,18548.0
2022-04-13 15:10:00,38.72,38.72,38.66,38.68,10119.0,35.0675,35.0675,35.0131,35.0312,10119.0
2022-04-13 15:15:00,38.68,38.76,38.67,38.73,63179.0,35.0312,35.1037,35.0222,35.0765,63179.0
2022-04-13 15:20:00,38.72,38.73,38.68,38.7,6345.0,35.0675,35.0765,35.0312,35.0493,6345.0
2022-04-13 15:25:00,38.7,38.71,38.66,38.66,18527.0,35.0493,35.0584,35.0131,35.0131,18527.0
2022-04-13 15:30:00,38.66,38.69,38.65,38.68,17942.0,35.0131,35.0403,35.0041,35.0312,17942.0
2022-04-13 15:35:00,38.68,38.69,38.64,38.65,18487.0,35.0312,35.0403,34.995,35.0041,18487.0
2022-04-13 15:40:00,38.66,38.69,38.64,38.68,17768.0,35.0131,35.0403,34.995,35.0312,17768.0
2022-04-13 15:45:00,38.69,38.7,38.67,38.69,23184.0,35.0403,35.0493,35.0222,35.0403,23184.0
2022-04-13 15:50:00,38.7,38.75,38.67,38.74,41062.0,35.0493,35.0946,35.0222,35.0856,41062.0
2022-04-13 15:55:00,38.73,38.79,38.73,38.78,104325.0,35.0765,35.1308,35.0765,35.1218,104325.0
2022-04-14 09:30:00,38.85,39.1,38.85,38.97,50054.0,35.1852,35.4116,35.1852,35.2939,50054.0
2022-04-14 09:35:00,38.99,39.0,38.94,38.96,3775.0,35.312,35.321,35.2667,35.2848,3775.0
2022-04-14 09:40:00,38.97,39.04,38.93,39.01,8411.0,35.2939,35.3573,35.2576,35.3301,8411.0
2022-04-14 09:45:00,39.0,39.04,38.77,38.78,7274.0,35.321,35.3573,35.1127,35.1218,7274.0
2022-04-14 09:50:00,38.78,38.95,38.78,38.95,7385.0,35.1218,35.2758,35.1218,35.2758,7385.0
2022-04-14 09:55:00,38.95,39.03,38.95,39.01,6186.0,35.2758,35.3482,35.2758,35.3301,6186.0
2022-04-14 10:00:00,39.01,39.12,38.98,39.06,4972.0,35.3301,35.4297,35.3029,35.3754,4972.0
2022-04-14 10:05:00,39.04,39.09,38.92,38.95,5420.0,35.3573,35.4026,35.2486,35.2758,5420.0
2022-04-14 10:10:00,38.95,39.09,38.94,39.07,14256.0,35.2758,35.4026,35.2667,35.3844,14256.0
2022-04-14 10:15:00,39.06,39.09,39.03,39.04,7267.0,35.3754,35.4026,35.3482,35.3573,7267.0
2022-04-14 10:20:00,39.03,39.1,39.0,39.0,8178.0,35.3482,35.4116,35.321,35.321,8178.0
2022-04-14 10:25:00,39.01,39.06,39.0,39.05,9116.0,35.3301,35.3754,35.321,35.3663,9116.0
2022-04-14 10:30:00,39.07,39.08,39.04,39.07,8619.0,35.3844,35.3935,35.3573,35.3844,8619.0
2022-04-14 10:35:00,39.07,39.1,39.03,39.07,7057.0,35.3844,35.4116,35.3482,35.3844,7057.0
2022-04-14 10:40:00,39.06,39.14,39.04,39.04,7738.0,35.3754,35.4478,35.3573,35.3573,7738.0
2022-04-14 10:45:00,39.04,39.09,39.04,39.07,3905.0,35.3573,35.4026,35.3573,35.3844,3905.0
2022-04-14 10:50:00,39.08,39.09,39.03,39.04,9717.0,35.3935,35.4026,35.3482,35.3573,9717.0
2022-04-14 10:55:00,39.04,39.1,39.03,39.07,8488.0,35.3573,35.4116,35.3482,35.3844,8488.0
2022-04-14 11:00:00,39.07,39.1,39.07,39.07,4142.0,35.3844,35.4116,35.3844,35.3844,4142.0
2022-04-14 11:05:00,39.07,39.1,39.06,39.08,16759.0,35.3844,35.4116,35.3754,35.3935,16759.0
2022-04-14 11:10:00,39.07,39.07,39.04,39.04,6213.0,35.3844,35.3844,35.3573,35.3573,6213.0
2022-04-14 11:15:00,39.04,39.04,38.97,38.97,5779.0,35.3573,35.3573,35.2939,35.2939,5779.0
2022-04-14 11:20:00,38.98,38.98,38.94,38.97,8269.0,35.3029,35.3029,35.2667,35.2939,8269.0
2022-04-14 11:25:00,38.97,39.01,38.97,38.99,12199.0,35.2939,35.3301,35.2939,35.312,12199.0
2022-04-14 11:30:00,39.0,39.02,39.0,39.01,6283.0,35.321,35.3392,35.321,35.3301,6283.0
2022-04-14 11:35:00,39.0,39.02,38.99,39.0,8124.0,35.321,35.3392,35.312,35.321,8124.0
2022-04-14 11:40:00,39.0,39.0,38.94,38.96,7741.0,35.321,35.321,35.2667,35.2848,7741.0
2022-04-14 11:45:00,38.96,38.98,38.94,38.98,9176.0,35.2848,35.3029,35.2667,35.3029,9176.0
2022-04-14 11:50:00,38.98,38.98,38.95,38.97,7086.0,35.3029,35.3029,35.2758,35.2939,7086.0
2022-04-14 11:55:00,38.97,39.03,38.97,39.02,10752.0,35.2939,35.3482,35.2939,35.3392,10752.0
2022-04-14 12:00:00,39.02,39.03,39.0,39.01,5393.0,35.3392,35.3482,35.321,35.3301,5393.0
2022-04-14 12:05:00,39.0,39.02,38.99,39.02,8368.0,35.321,35.3392,35.312,35.3392,8368.0
2022-04-14 12:10:00,39.03,39.06,39.02,39.05,8099.0,35.3482,35.3754,35.3392,35.3663,8099.0
2022-04-14 12:15:00,39.05,39.07,39.05,39.07,7361.0,35.3663,35.3844,35.3663,35.3844,7361.0
2022-04-14 12:20:00,39.06,39.06,39.01,39.02,6283.0,35.3754,35.3754,35.3301,35.3392,6283.0
2022-04-14 12:25:00,39.02,39.02,38.98,38.98,5701.0,35.3392,35.3392,35.3029,35.3029,5701.0
2022-04-14 12:30:00,38.98,39.01,38.98,39.01,7600.0,35.3029,35.3301,35.3029,35.3301,7600.0
2022-04-14 12:35:00,39.01,39.02,38.97,38.98,9361.0,35.3301,35.3392,35.2939,35.3029,9361.0
2022-04-14 12:40:00,38.98,38.99,38.95,38.98,12468.0,35.3029,35.312,35.2758,35.3029,12468.0
2022-04-14 12:45:00,38.98,39.01,38.97,39.0,11369.0,35.3029,35.3301,35.2939,35.321,11369.0
2022-04-14 12:50:00,39.0,39.02,38.98,38.98,6357.0,35.321,35.3392,35.3029,35.3029,6357.0
2022-04-14 12:55:00,38.98,39.02,38.98,39.01,10811.0,35.3029,35.3392,35.3029,35.3301,10811.0
2022-04-14 13:00:00,39.02,39.02,38.97,38.98,15691.0,35.3392,35.3392,35.2939,35.3029,15691.0
2022-04-14 13:05:00,38.98,39.0,38.96,38.99,17274.0,35.3029,35.321,35.2848,35.312,17274.0
2022-04-14 13:10:00,39.0,39.01,38.99,39.0,7389.0,35.321,35.3301,35.312,35.321,7389.0
2022-04-14 13:15:00,39.0,39.02,38.99,39.01,5932.0,35.321,35.3392,35.312,35.3301,5932.0
2022-04-14 13:20:00,39.01,39.03,39.01,39.02,13310.0,35.3301,35.3482,35.3301,35.3392,13310.0
2022-04-14 13:25:00,39.03,39.05,39.03,39.04,23495.0,35.3482,35.3663,35.3482,35.3573,23495.0
2022-04-14 13:30:00,39.05,39.05,38.99,38.99,20300.0,35.3663,35.3663,35.312,35.312,20300.0
2022-04-14 13:35:00,38.99,39.0,38.98,39.0,25653.0,35.312,35.321,35.3029,35.321,25653.0
2022-04-14 13:40:00,39.0,39.06,38.98,39.06,51492.0,35.321,35.3754,35.3029,35.3754,51492.0
2022-04-14 13:45:00,39.06,39.1,39.05,39.09,10969.0,35.3754,35.4116,35.3663,35.4026,10969.0
2022-04-14 13:50:00,39.09,39.1,39.03,39.03,17667.0,35.4026,35.4116,35.3482,35.3482,17667.0
2022-04-14 13:55:00,39.02,39.15,39.02,39.15,14136.0,35.3392,35.4569,35.3392,35.4569,14136.0
2022-04-14 14:00:00,39.15,39.27,39.15,39.17,23936.0,35.4569,35.5656,35.4569,35.475,23936.0
2022-04-14 14:05:00,39.17,39.17,39.1,39.12,9028.0,35.475,35.475,35.4116,35.4297,9028.0
2022-04-14 14:10:00,39.12,39.13,39.09,39.09,7667.0,35.4297,35.4388,35.4026,35.4026,7667.0
2022-04-14 14:15:00,39.1,39.1,39.05,39.05,4274.0,35.4116,35.4116,35.3663,35.3663,4274.0
2022-04-14 14:20:00,39.05,39.06,39.04,39.05,4420.0,35.3663,35.3754,35.3573,35.3663,4420.0
2022-04-14 14:25:00,39.05,39.1,39.05,39.1,5525.0,35.3663,35.4116,35.3663,35.4116,5525.0
2022-04-14 14:30:00,39.14,39.15,39.07,39.09,7830.0,35.4478,35.4569,35.3844,35.4026,7830.0
2022-04-14 14:35:00,39.07,39.13,39.07,39.08,4478.0,35.3844,35.4388,35.3844,35.3935,4478.0
2022-04-14 14:40:00,39.09,39.11,39.05,39.07,5892.0,35.4026,35.4207,35.3663,35.3844,5892.0
2022-04-14 14:45:00,39.07,39.09,39.05,39.06,6429.0,35.3844,35.4026,35.3663,35.3754,6429.0
2022-04-14 14:50:00,39.07,39.07,39.01,39.07,14223.0,35.3844,35.3844,35.3301,35.3844,14223.0
2022-04-14 14:55:00,39.07,39.08,39.04,39.06,12027.0,35.3844,35.3935,35.3573,35.3754,12027.0
2022-04-14 15:00:00,39.06,39.2,39.06,39.17,17442.0,35.3754,35.5022,35.3754,35.475,17442.0
2022-04-14 15:05:00,39.15,39.17,39.07,39.08,17544.0,35.4569,35.475,35.3844,35.3935,17544.0
2022-04-14 15:10:00,39.09,39.18,39.06,39.17,15477.0,35.4026,35.4841,35.3754,35.475,15477.0
2022-04-14 15:15:00,39.16,39.25,39.16,39.22,18463.0,35.4659,35.5475,35.4659,35.5203,18463.0
2022-04-14 15:20:00,39.23,39.25,39.22,39.23,8578.0,35.5293,35.5475,35.5203,35.5293,8578.0
2022-04-14 15:25:00,39.22,39.24,39.18,39.24,13890.0,35.5203,35.5384,35.4841,35.5384,13890.0
2022-04-14 15:30:00,39.24,39.25,39.14,39.15,19485.0,35.5384,35.5475,35.4478,35.4569,19485.0
2022-04-14 15:35:00,39.15,39.16,39.12,39.13,14217.0,35.4569,35.4659,35.4297,35.4388,14217.0
2022-04-14 15:40:00,39.12,39.19,39.09,39.17,38383.0,35.4297,35.4931,35.4026,35.475,38383.0
2022-04-14 15:45:00,39.16,39.19,39.14,39.16,29570.0,35.4659,35.4931,35.4478,35.4659,29570.0
2022-04-14 15:50:00,39.16,39.22,39.13,39.2,76320.0,35.4659,35.5203,35.4388,35.5022,76320.0
2022-04-14 15:55:00,39.21,39.22,39.16,39.19,171885.0,35.5112,35.5203,35.4659,35.4931,171885.0
2022-04-18 09:30:00,39.25,39.43,39.24,39.39,25857.0,35.5475,35.7105,35.5384,35.6743,25857.0
2022-04-18 09:35:00,39.43,39.56,39.43,39.49,8057.0,35.7105,35.8282,35.7105,35.7648,8057.0
2022-04-18 09:40:00,39.47,39.57,39.42,39.54,4964.0,35.7467,35.8373,35.7014,35.8101,4964.0
2022-04-18 09:45:00,39.57,39.64,39.54,39.64,8590.0,35.8373,35.9007,35.8101,35.9007,8590.0
2022-04-18 09:50:00,39.65,39.68,39.61,39.61,5978.0,35.9097,35.9369,35.8735,35.8735,5978.0
2022-04-18 09:55:00,39.61,39.66,39.55,39.55,13408.0,35.8735,35.9188,35.8192,35.8192,13408.0
2022-04-18 10:00:00,39.56,39.6,39.48,39.56,11677.0,35.8282,35.8644,35.7558,35.8282,11677.0
2022-04-18 10:05:00,39.57,39.61,39.5,39.61,5669.0,35.8373,35.8735,35.7739,35.8735,5669.0
2022-04-18 10:10:00,39.61,39.66,39.56,39.57,6182.0,35.8735,35.9188,35.8282,35.8373,6182.0
2022-04-18 10:15:00,39.57,39.59,39.46,39.57,11228.0,35.8373,35.8554,35.7376,35.8373,11228.0
2022-04-18 10:20:00,39.58,39.63,39.58,39.63,7026.0,35.8463,35.8916,35.8463,35.8916,7026.0
2022-04-18 10:25:00,39.63,39.63,39.48,39.5,5248.0,35.8916,35.8916,35.7558,35.7739,5248.0
2022-04-18 10:30:00,39.5,39.58,39.5,39.58,4310.0,35.7739,35.8463,35.7739,35.8463,4310.0
2022-04-18 10:35:00,39.57,39.68,39.57,39.68,6595.0,35.8373,35.9369,35.8373,35.9369,6595.0
2022-04-18 10:40:00,39.68,39.75,39.67,39.72,6663.0,35.9369,36.0003,35.9278,35.9731,6663.0
2022-04-18 10:45:00,39.72,39.76,39.71,39.72,8123.0,35.9731,36.0093,35.9641,35.9731,8123.0
2022-04-18 10:50:00,39.73,39.73,39.57,39.57,13164.0,35.9822,35.9822,35.8373,35.8373,13164.0
2022-04-18 10:55:00,39.57,39.61,39.5,39.5,9710.0,35.8373,35.8735,35.7739,35.7739,9710.0
2022-04-18 11:00:00,39.5,39.5,39.34,39.41,20144.0,35.7739,35.7739,35.629,35.6924,20144.0
2022-04-18 11:05:00,39.44,39.45,39.4,39.41,6779.0,35.7195,35.7286,35.6833,35.6924,6779.0
2022-04-18 11:10:00,39.41,39.47,39.4,39.46,5447.0,35.6924,35.7467,35.6833,35.7376,5447.0
2022-04-18 11:15:00,39.46,39.49,39.43,39.44,9016.0,35.7376,35.7648,35.7105,35.7195,9016.0
2022-04-18 11:20:00,39.42,39.42,39.29,39.32,16373.0,35.7014,35.7014,35.5837,35.6109,16373.0
2022-04-18 11:25:00,39.31,39.34,39.25,39.28,13089.0,35.6018,35.629,35.5475,35.5746,13089.0
2022-04-18 11:30:00,39.28,39.3,39.25,39.29,4039.0,35.5746,35.5927,35.5475,35.5837,4039.0
2022-04-18 11:35:00,39.29,39.36,39.29,39.36,4726.0,35.5837,35.6471,35.5837,35.6471,4726.0
2022-04-18 11:40:00,39.34,39.35,39.32,39.34,3720.0,35.629,35.638,35.6109,35.629,3720.0
2022-04-18 11:45:00,39.34,39.34,39.26,39.29,13956.0,35.629,35.629,35.5565,35.5837,13956.0
2022-04-18 11:50:00,39.29,39.32,39.28,39.32,4020.0,35.5837,35.6109,35.5746,35.6109,4020.0
2022-04-18 11:55:00,39.32,39.39,39.31,39.37,4996.0,35.6109,35.6743,35.6018,35.6561,4996.0
2022-04-18 12:00:00,39.37,39.37,39.32,39.34,8269.0,35.6561,35.6561,35.6109,35.629,8269.0
2022-04-18 12:05:00,39.35,39.42,39.33,39.41,4113.0,35.638,35.7014,35.6199,35.6924,4113.0
2022-04-18 12:10:00,39.4,39.51,39.4,39.48,17023.0,35.6833,35.7829,35.6833,35.7558,17023.0
2022-04-18 12:15:00,39.48,39.48,39.44,39.45,7645.0,35.7558,35.7558,35.7195,35.7286,7645.0
2022-04-18 12:20:00,39.45,39.46,39.44,39.46,4468.0,35.7286,35.7376,35.7195,35.7376,4468.0
2022-04-18 12:25:00,39.46,39.46,39.37,39.4,9486.0,35.7376,35.7376,35.6561,35.6833,9486.0
2022-04-18 12:30:00,39.41,39.43,39.37,39.39,4315.0,35.6924,35.7105,35.6561,35.6743,4315.0
2022-04-18 12:35:00,39.39,39.44,39.39,39.43,10555.0,35.6743,35.7195,35.6743,35.7105,10555.0
2022-04-18 12:40:00,39.43,39.47,39.41,39.45,15059.0,35.7105,35.7467,35.6924,35.7286,15059.0
2022-04-18 12:45:00,39.46,39.52,39.46,39.46,10289.0,35.7376,35.792,35.7376,35.7376,10289.0
2022-04-18 12:50:00,39.46,39.56,39.46,39.56,7588.0,35.7376,35.8282,35.7376,35.8282,7588.0
2022-04-18 12:55:00,39.56,39.6,39.56,39.56,6618.0,35.8282,35.8644,35.8282,35.8282,6618.0
2022-04-18 13:00:00,39.57,39.59,39.53,39.58,6479.0,35.8373,35.8554,35.801,35.8463,6479.0
2022-04-18 13:05:00,39.58,39.65,39.57,39.63,7674.0,35.8463,35.9097,35.8373,35.8916,7674.0
2022-04-18 13:10:00,39.65,39.69,39.65,39.67,5574.0,35.9097,35.946,35.9097,35.9278,5574.0
2022-04-18 13:15:00,39.67,39.68,39.62,39.64,5643.0,35.9278,35.9369,35.8826,35.9007,5643.0
2022-04-18 13:20:00,39.63,39.68,39.63,39.67,5088.0,35.8916,35.9369,35.8916,35.9278,5088.0
2022-04-18 13:25:00,39.67,39.72,39.67,39.71,5968.0,35.9278,35.9731,35.9278,35.9641,5968.0
2022-04-18 13:30:00,39.72,39.92,39.71,39.91,14367.0,35.9731,36.1543,35.9641,36.1452,14367.0
2022-04-18 13:35:00,39.91,39.93,39.85,39.91,11143.0,36.1452,36.1633,36.0909,36.1452,11143.0
2022-04-18 13:40:00,39.91,39.95,39.85,39.87,11069.0,36.1452,36.1814,36.0909,36.109,11069.0
2022-04-18 13:45:00,39.86,39.9,39.8,39.81,9682.0,36.0999,36.1361,36.0456,36.0546,9682.0
2022-04-18 13:50:00,39.81,39.84,39.8,39.82,5873.0,36.0546,36.0818,36.0456,36.0637,5873.0
2022-04-18 13:55:00,39.82,39.9,39.82,39.87,11922.0,36.0637,36.1361,36.0637,36.109,11922.0
2022-04-18 14:00:00,39.87,39.88,39.84,39.87,8149.0,36.109,36.118,36.0818,36.109,8149.0
2022-04-18 14:05:00,39.88,39.92,39.86,39.89,12184.0,36.118,36.1543,36.0999,36.1271,12184.0
2022-04-18 14:10:00,39.88,39.89,39.81,39.83,11330.0,36.118,36.1271,36.0546,36.0727,11330.0
2022-04-18 14:15:00,39.84,39.87,39.78,39.8,11064.0,36.0818,36.109,36.0275,36.0456,11064.0
2022-04-18 14:20:00,39.8,39.86,39.8,39.86,10284.0,36.0456,36.0999,36.0456,36.0999,10284.0
2022-04-18 14:25:00,39.86,39.87,39.78,39.8,8425.0,36.0999,36.109,36.0275,36.0456,8425.0
2022-04-18 14:30:00,39.79,39.81,39.73,39.77,9601.0,36.0365,36.0546,35.9822,36.0184,9601.0
2022-04-18 14:35:00,39.77,39.84,39.77,39.8,12179.0,36.0184,36.0818,36.0184,36.0456,12179.0
2022-04-18 14:40:00,39.81,39.82,39.79,39.8,12523.0,36.0546,36.0637,36.0365,36.0456,12523.0
2022-04-18 14:45:00,39.8,39.84,39.77,39.82,9252.0,36.0456,36.0818,36.0184,36.0637,9252.0
2022-04-18 14:50:00,39.82,39.85,39.81,39.84,10398.0,36.0637,36.0909,36.0546,36.0818,10398.0
2022-04-18 14:55:00,39.84,39.84,39.74,39.74,11350.0,36.0818,36.0818,35.9912,35.9912,11350.0
2022-04-18 15:00:00,39.73,39.75,39.7,39.72,8597.0,35.9822,36.0003,35.955,35.9731,8597.0
2022-04-18 15:05:00,39.72,39.75,39.71,39.74,6339.0,35.9731,36.0003,35.9641,35.9912,6339.0
2022-04-18 15:10:00,39.75,39.76,39.7,39.71,8470.0,36.0003,36.0093,35.955,35.9641,8470.0
2022-04-18 15:15:00,39.71,39.75,39.7,39.72,8656.0,35.9641,36.0003,35.955,35.9731,8656.0
2022-04-18 15:20:00,39.73,39.76,39.71,39.73,7346.0,35.9822,36.0093,35.9641,35.9822,7346.0
2022-04-18 15:25:00,39.73,39.76,39.72,39.76,13945.0,35.9822,36.0093,35.9731,36.0093,13945.0
2022-04-18 15:30:00,39.75,39.75,39.59,39.61,24775.0,36.0003,36.0003,35.8554,35.8735,24775.0
2022-04-18 15:35:00,39.6,39.64,39.56,39.64,16758.0,35.8644,35.9007,35.8282,35.9007,16758.0
2022-04-18 15:40:00,39.64,39.69,39.62,39.69,22616.0,35.9007,35.946,35.8826,35.946,22616.0
2022-04-18 15:45:00,39.69,39.71,39.66,39.66,39316.0,35.946,35.9641,35.9188,35.9188,39316.0
2022-04-18 15:50:00,39.66,39.75,39.63,39.72,64018.0,35.9188,36.0003,35.8916,35.9731,64018.0
2022-04-18 15:55:00,39.73,39.85,39.72,39.85,140116.0,35.9822,36.0909,35.9731,36.0909,140116.0
2022-04-19 09:30:00,40.01,40.08,39.65,39.65,63124.0,36.2358,36.2992,35.9097,35.9097,63124.0
2022-04-19 09:35:00,39.7,39.71,39.46,39.6,42652.0,35.955,35.9641,35.7376,35.8644,42652.0
2022-04-19 09:40:00,39.6,39.6,39.35,39.39,18186.0,35.8644,35.8644,35.638,35.6743,18186.0
2022-04-19 09:45:00,39.39,39.45,39.27,39.28,20474.0,35.6743,35.7286,35.5656,35.5746,20474.0
2022-04-19 09:50:00,39.3,39.31,39.2,39.3,29736.0,35.5927,35.6018,35.5022,35.5927,29736.0
2022-04-19 09:55:00,39.31,39.7,39.21,39.21,87705.0,35.6018,35.955,35.5112,35.5112,87705.0
2022-04-19 10:00:00,39.23,39.23,39.05,39.19,23981.0,35.5293,35.5293,35.3663,35.4931,23981.0
2022-04-19 10:05:00,39.23,39.34,39.22,39.22,14748.0,35.5293,35.629,35.5203,35.5203,14748.0
2022-04-19 10:10:00,39.22,39.31,39.2,39.29,9681.0,35.5203,35.6018,35.5022,35.5837,9681.0
2022-04-19 10:15:00,39.28,39.48,39.25,39.48,18344.0,35.5746,35.7558,35.5475,35.7558,18344.0
2022-04-19 10:20:00,39.48,39.56,39.47,39.51,29714.0,35.7558,35.8282,35.7467,35.7829,29714.0
2022-04-19 10:25:00,39.51,39.59,39.5,39.58,10436.0,35.7829,35.8554,35.7739,35.8463,10436.0
2022-04-19 10:30:00,39.57,39.65,39.57,39.65,7011.0,35.8373,35.9097,35.8373,35.9097,7011.0
2022-04-19 10:35:00,39.64,39.7,39.6,39.61,15329.0,35.9007,35.955,35.8644,35.8735,15329.0
2022-04-19 10:40:00,39.61,39.65,39.59,39.61,8780.0,35.8735,35.9097,35.8554,35.8735,8780.0
2022-04-19 10:45:00,39.61,39.62,39.56,39.61,10161.0,35.8735,35.8826,35.8282,35.8735,10161.0
2022-04-19 10:50:00,39.59,39.69,39.59,39.68,9697.0,35.8554,35.946,35.8554,35.9369,9697.0
2022-04-19 10:55:00,39.67,39.69,39.63,39.64,5327.0,35.9278,35.946,35.8916,35.9007,5327.0
2022-04-19 11:00:00,39.64,39.8,39.61,39.8,10400.0,35.9007,36.0456,35.8735,36.0456,10400.0
2022-04-19 11:05:00,39.8,39.81,39.72,39.77,8066.0,36.0456,36.0546,35.9731,36.0184,8066.0
2022-04-19 11:10:00,39.76,39.77,39.71,39.71,5328.0,36.0093,36.0184,35.9641,35.9641,5328.0
2022-04-19 11:15:00,39.72,39.74,39.69,39.7,6802.0,35.9731,35.9912,35.946,35.955,6802.0
2022-04-19 11:20:00,39.69,39.69,39.58,39.6,18712.0,35.946,35.946,35.8463,35.8644,18712.0
2022-04-19 11:25:00,39.6,39.65,39.56,39.58,41530.0,35.8644,35.9097,35.8282,35.8463,41530.0
2022-04-19 11:30:00,39.58,39.6,39.5,39.6,13559.0,35.8463,35.8644,35.7739,35.8644,13559.0
2022-04-19 11:35:00,39.62,39.62,39.51,39.6,11783.0,35.8826,35.8826,35.7829,35.8644,11783.0
2022-04-19 11:40:00,39.6,39.62,39.57,39.59,33211.0,35.8644,35.8826,35.8373,35.8554,33211.0
2022-04-19 11:45:00,39.59,39.61,39.54,39.55,7898.0,35.8554,35.8735,35.8101,35.8192,7898.0
2022-04-19 11:50:00,39.54,39.7,39.54,39.7,10777.0,35.8101,35.955,35.8101,35.955,10777.0
2022-04-19 11:55:00,39.72,39.76,39.68,39.68,22012.0,35.9731,36.0093,35.9369,35.9369,22012.0
2022-04-19 12:00:00,39.69,39.74,39.65,39.73,13670.0,35.946,35.9912,35.9097,35.9822,13670.0
2022-04-19 12:05:00,39.73,39.73,39.69,39.69,7812.0,35.9822,35.9822,35.946,35.946,7812.0
2022-04-19 12:10:00,39.7,39.7,39.58,39.59,13998.0,35.955,35.955,35.8463,35.8554,13998.0
2022-04-19 12:15:00,39.57,39.66,39.57,39.6,17184.0,35.8373,35.9188,35.8373,35.8644,17184.0
2022-04-19 12:20:00,39.61,39.61,39.53,39.53,4478.0,35.8735,35.8735,35.801,35.801,4478.0
2022-04-19 12:25:00,39.54,39.55,39.51,39.52,6272.0,35.8101,35.8192,35.7829,35.792,6272.0
2022-04-19 12:30:00,39.52,39.62,39.51,39.62,14247.0,35.792,35.8826,35.7829,35.8826,14247.0
2022-04-19 12:35:00,39.63,39.71,39.59,39.61,15011.0,35.8916,35.9641,35.8554,35.8735,15011.0
2022-04-19 12:40:00,39.61,39.64,39.59,39.6,11608.0,35.8735,35.9007,35.8554,35.8644,11608.0
2022-04-19 12:45:00,39.61,39.61,39.58,39.59,4585.0,35.8735,35.8735,35.8463,35.8554,4585.0
2022-04-19 12:50:00,39.58,39.59,39.53,39.53,12363.0,35.8463,35.8554,35.801,35.801,12363.0
2022-04-19 12:55:00,39.54,39.58,39.54,39.56,4946.0,35.8101,35.8463,35.8101,35.8282,4946.0
2022-04-19 13:00:00,39.56,39.58,39.56,39.58,6372.0,35.8282,35.8463,35.8282,35.8463,6372.0
2022-04-19 13:05:00,39.58,39.6,39.57,39.57,7463.0,35.8463,35.8644,35.8373,35.8373,7463.0
2022-04-19 13:10:00,39.57,39.59,39.55,39.58,7597.0,35.8373,35.8554,35.8192,35.8463,7597.0
2022-04-19 13:15:00,39.58,39.6,39.57,39.57,4815.0,35.8463,35.8644,35.8373,35.8373,4815.0
2022-04-19 13:20:00,39.58,39.6,39.56,39.56,9291.0,35.8463,35.8644,35.8282,35.8282,9291.0
2022-04-19 13:25:00,39.56,39.58,39.51,39.51,10157.0,35.8282,35.8463,35.7829,35.7829,10157.0
2022-04-19 13:30:00,39.51,39.66,39.51,39.63,8333.0,35.7829,35.9188,35.7829,35.8916,8333.0
2022-04-19 13:35:00,39.6,39.6,39.54,39.55,8673.0,35.8644,35.8644,35.8101,35.8192,8673.0
2022-04-19 13:40:00,39.56,39.57,39.51,39.53,5544.0,35.8282,35.8373,35.7829,35.801,5544.0
2022-04-19 13:45:00,39.51,39.53,39.47,39.52,12866.0,35.7829,35.801,35.7467,35.792,12866.0
2022-04-19 13:50:00,39.53,39.62,39.52,39.58,11015.0,35.801,35.8826,35.792,35.8463,11015.0
2022-04-19 13:55:00,39.57,39.58,39.52,39.55,5642.0,35.8373,35.8463,35.792,35.8192,5642.0
2022-04-19 14:00:00,39.54,39.57,39.52,39.54,7471.0,35.8101,35.8373,35.792,35.8101,7471.0
2022-04-19 14:05:00,39.55,39.58,39.54,39.58,4688.0,35.8192,35.8463,35.8101,35.8463,4688.0
2022-04-19 14:10:00,39.59,39.62,39.55,39.62,7625.0,35.8554,35.8826,35.8192,35.8826,7625.0
2022-04-19 14:15:00,39.62,39.69,39.59,39.69,18366.0,35.8826,35.946,35.8554,35.946,18366.0
2022-04-19 14:20:00,39.69,39.73,39.68,39.68,11462.0,35.946,35.9822,35.9369,35.9369,11462.0
2022-04-19 14:25:00,39.68,39.8,39.68,39.8,9580.0,35.9369,36.0456,35.9369,36.0456,9580.0
2022-04-19 14:30:00,39.8,39.8,39.63,39.66,17294.0,36.0456,36.0456,35.8916,35.9188,17294.0
2022-04-19 14:35:00,39.65,39.66,39.63,39.66,8687.0,35.9097,35.9188,35.8916,35.9188,8687.0
2022-04-19 14:40:00,39.66,39.7,39.65,39.69,8829.0,35.9188,35.955,35.9097,35.946,8829.0
2022-04-19 14:45:00,39.69,39.7,39.65,39.66,8115.0,35.946,35.955,35.9097,35.9188,8115.0
2022-04-19 14:50:00,39.66,39.69,39.63,39.69,9615.0,35.9188,35.946,35.8916,35.946,9615.0
2022-04-19 14:55:00,39.69,39.73,39.68,39.72,9117.0,35.946,35.9822,35.9369,35.9731,9117.0
2022-04-19 15:00:00,39.71,39.71,39.66,39.67,8087.0,35.9641,35.9641,35.9188,35.9278,8087.0
2022-04-19 15:05:00,39.68,39.69,39.65,39.69,7668.0,35.9369,35.946,35.9097,35.946,7668.0
2022-04-19 15:10:00,39.68,39.75,39.68,39.75,18362.0,35.9369,36.0003,35.9369,36.0003,18362.0
2022-04-19 15:15:00,39.75,39.75,39.7,39.71,11072.0,36.0003,36.0003,35.955,35.9641,11072.0
2022-04-19 15:20:00,39.7,39.71,39.59,39.61,17340.0,35.955,35.9641,35.8554,35.8735,17340.0
2022-04-19 15:25:00,39.61,39.62,39.59,39.62,9736.0,35.8735,35.8826,35.8554,35.8826,9736.0
2022-04-19 15:30:00,39.62,39.67,39.58,39.6,27944.0,35.8826,35.9278,35.8463,35.8644,27944.0
2022-04-19 15:35:00,39.59,39.66,39.58,39.65,17461.0,35.8554,35.9188,35.8463,35.9097,17461.0
2022-04-19 15:40:00,39.66,39.66,39.6,39.61,19614.0,35.9188,35.9188,35.8644,35.8735,19614.0
2022-04-19 15:45:00,39.61,39.74,39.58,39.72,37458.0,35.8735,35.9912,35.8463,35.9731,37458.0
2022-04-19 15:50:00,39.72,39.83,39.72,39.77,54360.0,35.9731,36.0727,35.9731,36.0184,54360.0
2022-04-19 15:55:00,39.77,39.79,39.71,39.71,131377.0,36.0184,36.0365,35.9641,35.9641,131377.0
2022-04-20 09:30:00,39.99,40.24,39.88,40.24,37307.0,36.2177,36.4441,36.118,36.4441,37307.0
2022-04-20 09:35:00,40.18,40.22,40.1,40.19,11224.0,36.3897,36.426,36.3173,36.3988,11224.0
2022-04-20 09:40:00,40.17,40.38,40.16,40.21,9335.0,36.3807,36.5709,36.3716,36.4169,9335.0
2022-04-20 09:45:00,40.23,40.23,40.14,40.19,6448.0,36.435,36.435,36.3535,36.3988,6448.0
2022-04-20 09:50:00,40.18,40.4,40.17,40.35,21665.0,36.3897,36.589,36.3807,36.5437,21665.0
2022-04-20 09:55:00,40.39,40.46,40.29,40.3,12461.0,36.5799,36.6433,36.4894,36.4984,12461.0
2022-04-20 10:00:00,40.29,40.31,40.17,40.29,22283.0,36.4894,36.5075,36.3807,36.4894,22283.0
2022-04-20 10:05:00,40.31,40.44,40.3,40.33,16548.0,36.5075,36.6252,36.4984,36.5256,16548.0
2022-04-20 10:10:00,40.31,40.36,40.19,40.28,10783.0,36.5075,36.5527,36.3988,36.4803,10783.0
2022-04-20 10:15:00,40.27,40.38,40.21,40.38,5502.0,36.4712,36.5709,36.4169,36.5709,5502.0
2022-04-20 10:20:00,40.36,40.39,40.32,40.38,7630.0,36.5527,36.5799,36.5165,36.5709,7630.0
2022-04-20 10:25:00,40.39,40.4,40.18,40.29,10953.0,36.5799,36.589,36.3897,36.4894,10953.0
2022-04-20 10:30:00,40.3,40.52,40.3,40.52,14427.0,36.4984,36.6977,36.4984,36.6977,14427.0
2022-04-20 10:35:00,40.51,40.65,40.49,40.65,22728.0,36.6886,36.8154,36.6705,36.8154,22728.0
2022-04-20 10:40:00,40.65,40.73,40.64,40.64,17572.0,36.8154,36.8878,36.8063,36.8063,17572.0
2022-04-20 10:45:00,40.65,40.67,40.6,40.64,31839.0,36.8154,36.8335,36.7701,36.8063,31839.0
2022-04-20 10:50:00,40.65,40.77,40.64,40.77,16930.0,36.8154,36.9241,36.8063,36.9241,16930.0
2022-04-20 10:55:00,40.78,41.0,40.78,41.0,44263.0,36.9331,37.1324,36.9331,37.1324,44263.0
2022-04-20 11:00:00,41.0,41.03,40.88,40.92,16534.0,37.1324,37.1595,37.0237,37.0599,16534.0
2022-04-20 11:05:00,40.93,40.99,40.77,40.77,14996.0,37.069,37.1233,36.9241,36.9241,14996.0
2022-04-20 11:10:00,40.77,40.83,40.76,40.79,15386.0,36.9241,36.9784,36.915,36.9422,15386.0
2022-04-20 11:15:00,40.79,40.8,40.67,40.67,20912.0,36.9422,36.9512,36.8335,36.8335,20912.0
2022-04-20 11:20:00,40.68,40.78,40.66,40.77,44001.0,36.8426,36.9331,36.8244,36.9241,44001.0
2022-04-20 11:25:00,40.77,40.83,40.74,40.78,13510.0,36.9241,36.9784,36.8969,36.9331,13510.0
2022-04-20 11:30:00,40.81,40.91,40.8,40.88,6711.0,36.9603,37.0509,36.9512,37.0237,6711.0
2022-04-20 11:35:00,40.88,41.05,40.88,41.05,13495.0,37.0237,37.1777,37.0237,37.1777,13495.0
2022-04-20 11:40:00,41.05,41.17,41.05,41.15,23570.0,37.1777,37.2863,37.1777,37.2682,23570.0
2022-04-20 11:45:00,41.15,41.15,41.04,41.1,12821.0,37.2682,37.2682,37.1686,37.2229,12821.0
2022-04-20 11:50:00,41.11,41.19,41.08,41.1,22590.0,37.232,37.3045,37.2048,37.2229,22590.0
2022-04-20 11:55:00,41.09,41.23,41.07,41.23,15418.0,37.2139,37.3407,37.1958,37.3407,15418.0
2022-04-20 12:00:00,41.24,41.24,41.17,41.22,11808.0,37.3497,37.3497,37.2863,37.3316,11808.0
2022-04-20 12:05:00,41.23,41.33,41.23,41.32,24382.0,37.3407,37.4312,37.3407,37.4222,24382.0
2022-04-20 12:10:00,41.3,41.34,41.28,41.32,21168.0,37.4041,37.4403,37.386,37.4222,21168.0
2022-04-20 12:15:00,41.3,41.34,41.25,41.33,15012.0,37.4041,37.4403,37.3588,37.4312,15012.0
2022-04-20 12:20:00,41.34,41.36,41.31,41.36,10264.0,37.4403,37.4584,37.4131,37.4584,10264.0
2022-04-20 12:25:00,41.36,41.39,41.28,41.28,9413.0,37.4584,37.4856,37.386,37.386,9413.0
2022-04-20 12:30:00,41.28,41.38,41.24,41.36,21055.0,37.386,37.4765,37.3497,37.4584,21055.0
2022-04-20 12:35:00,41.36,41.42,41.34,41.39,15560.0,37.4584,37.5128,37.4403,37.4856,15560.0
2022-04-20 12:40:00,41.4,41.47,41.38,41.39,31479.0,37.4946,37.558,37.4765,37.4856,31479.0
2022-04-20 12:45:00,41.4,41.41,41.31,41.35,42507.0,37.4946,37.5037,37.4131,37.4494,42507.0
2022-04-20 12:50:00,41.36,41.48,41.36,41.4,76252.0,37.4584,37.5671,37.4584,37.4946,76252.0
2022-04-20 12:55:00,41.38,41.4,41.25,41.29,35320.0,37.4765,37.4946,37.3588,37.395,35320.0
2022-04-20 13:00:00,41.3,41.42,41.29,41.42,23850.0,37.4041,37.5128,37.395,37.5128,23850.0
2022-04-20 13:05:00,41.42,41.43,41.29,41.3,101722.0,37.5128,37.5218,37.395,37.4041,101722.0
2022-04-20 13:10:00,41.28,41.31,41.27,41.28,12821.0,37.386,37.4131,37.3769,37.386,12821.0
2022-04-20 13:15:00,41.29,41.37,41.25,41.26,51887.0,37.395,37.4675,37.3588,37.3678,51887.0
2022-04-20 13:20:00,41.27,41.32,41.25,41.32,39236.0,37.3769,37.4222,37.3588,37.4222,39236.0
2022-04-20 13:25:00,41.35,41.47,41.35,41.45,22018.0,37.4494,37.558,37.4494,37.5399,22018.0
2022-04-20 13:30:00,41.47,41.52,41.46,41.51,14207.0,37.558,37.6033,37.549,37.5943,14207.0
2022-04-20 13:35:00,41.52,41.52,41.41,41.41,21769.0,37.6033,37.6033,37.5037,37.5037,21769.0
2022-04-20 13:40:00,41.41,41.47,41.38,41.47,8158.0,37.5037,37.558,37.4765,37.558,8158.0
2022-04-20 13:45:00,41.47,41.51,41.41,41.41,22299.0,37.558,37.5943,37.5037,37.5037,22299.0
2022-04-20 13:50:00,41.41,41.43,41.33,41.36,14854.0,37.5037,37.5218,37.4312,37.4584,14854.0
2022-04-20 13:55:00,41.36,41.4,41.31,41.4,18623.0,37.4584,37.4946,37.4131,37.4946,18623.0
2022-04-20 14:00:00,41.4,41.47,41.38,41.46,20886.0,37.4946,37.558,37.4765,37.549,20886.0
2022-04-20 14:05:00,41.45,41.5,41.43,41.46,27420.0,37.5399,37.5852,37.5218,37.549,27420.0
2022-04-20 14:10:00,41.45,41.46,41.4,41.45,26953.0,37.5399,37.549,37.4946,37.5399,26953.0
2022-04-20 14:15:00,41.44,41.46,41.32,41.33,19069.0,37.5309,37.549,37.4222,37.4312,19069.0
2022-04-20 14:20:00,41.33,41.38,41.32,41.34,23740.0,37.4312,37.4765,37.4222,37.4403,23740.0
2022-04-20 14:25:00,41.34,41.34,41.26,41.3,17360.0,37.4403,37.4403,37.3678,37.4041,17360.0
2022-04-20 14:30:00,41.29,41.3,41.19,41.2,37135.0,37.395,37.4041,37.3045,37.3135,37135.0
2022-04-20 14:35:00,41.2,41.2,41.15,41.16,18813.0,37.3135,37.3135,37.2682,37.2773,18813.0
2022-04-20 14:40:00,41.15,41.16,41.1,41.1,15987.0,37.2682,37.2773,37.2229,37.2229,15987.0
2022-04-20 14:45:00,41.1,41.13,41.07,41.11,30716.0,37.2229,37.2501,37.1958,37.232,30716.0
2022-04-20 14:50:00,41.11,41.18,41.08,41.15,86115.0,37.232,37.2954,37.2048,37.2682,86115.0
2022-04-20 14:55:00,41.14,41.14,41.02,41.09,25097.0,37.2592,37.2592,37.1505,37.2139,25097.0
2022-04-20 15:00:00,41.09,41.11,41.05,41.05,25255.0,37.2139,37.232,37.1777,37.1777,25255.0
2022-04-20 15:05:00,41.06,41.06,41.0,41.02,25848.0,37.1867,37.1867,37.1324,37.1505,25848.0
2022-04-20 15:10:00,41.03,41.14,41.03,41.09,43833.0,37.1595,37.2592,37.1595,37.2139,43833.0
2022-04-20 15:15:00,41.09,41.12,41.01,41.02,27700.0,37.2139,37.2411,37.1414,37.1505,27700.0
2022-04-20 15:20:00,41.02,41.09,41.02,41.05,35071.0,37.1505,37.2139,37.1505,37.1777,35071.0
2022-04-20 15:25:00,41.06,41.1,41.05,41.08,32475.0,37.1867,37.2229,37.1777,37.2048,32475.0
2022-04-20 15:30:00,41.09,41.17,41.08,41.16,64153.0,37.2139,37.2863,37.2048,37.2773,64153.0
2022-04-20 15:35:00,41.16,41.2,41.11,41.12,49282.0,37.2773,37.3135,37.232,37.2411,49282.0
2022-04-20 15:40:00,41.12,41.18,41.11,41.18,17624.0,37.2411,37.2954,37.232,37.2954,17624.0
2022-04-20 15:45:00,41.18,41.23,41.16,41.22,43859.0,37.2954,37.3407,37.2773,37.3316,43859.0
2022-04-20 15:50:00,41.22,41.28,41.21,41.25,73663.0,37.3316,37.386,37.3226,37.3588,73663.0
2022-04-20 15:55:00,41.25,41.31,41.23,41.27,137984.0,37.3588,37.4131,37.3407,37.3769,137984.0
2022-04-21 09:30:00,41.0,41.11,40.6,40.62,113097.0,37.1324,37.232,36.7701,36.7882,113097.0
2022-04-21 09:35:00,40.65,40.74,40.38,40.7,35915.0,36.8154,36.8969,36.5709,36.8607,35915.0
2022-04-21 09:40:00,40.73,41.17,40.73,41.09,44970.0,36.8878,37.2863,36.8878,37.2139,44970.0
2022-04-21 09:45:00,41.11,41.3,40.89,41.3,47701.0,37.232,37.4041,37.0328,37.4041,47701.0
2022-04-21 09:50:00,41.29,41.33,41.21,41.27,22971.0,37.395,37.4312,37.3226,37.3769,22971.0
2022-04-21 09:55:00,41.29,41.29,41.05,41.2,39579.0,37.395,37.395,37.1777,37.3135,39579.0
2022-04-21 10:00:00,41.22,41.23,40.94,41.03,23856.0,37.3316,37.3407,37.078,37.1595,23856.0
2022-04-21 10:05:00,41.05,41.14,41.02,41.06,22873.0,37.1777,37.2592,37.1505,37.1867,22873.0
2022-04-21 10:10:00,41.06,41.07,40.97,41.07,14230.0,37.1867,37.1958,37.1052,37.1958,14230.0
2022-04-21 10:15:00,41.07,41.09,40.9,40.97,14734.0,37.1958,37.2139,37.0418,37.1052,14734.0
2022-04-21 10:20:00,40.98,41.05,40.96,40.99,19123.0,37.1143,37.1777,37.0961,37.1233,19123.0
2022-04-21 10:25:00,41.0,41.18,40.96,41.18,26146.0,37.1324,37.2954,37.0961,37.2954,26146.0
2022-04-21 10:30:00,41.16,41.36,41.08,41.24,58586.0,37.2773,37.4584,37.2048,37.3497,58586.0
2022-04-21 10:35:00,41.25,41.26,41.04,41.08,25924.0,37.3588,37.3678,37.1686,37.2048,25924.0
2022-04-21 10:40:00,41.09,41.13,41.04,41.06,15138.0,37.2139,37.2501,37.1686,37.1867,15138.0
2022-04-21 10:45:00,41.07,41.18,40.97,41.17,21963.0,37.1958,37.2954,37.1052,37.2863,21963.0
2022-04-21 10:50:00,41.2,41.25,41.1,41.25,26205.0,37.3135,37.3588,37.2229,37.3588,26205.0
2022-04-21 10:55:00,41.25,41.25,41.09,41.09,19206.0,37.3588,37.3588,37.2139,37.2139,19206.0
2022-04-21 11:00:00,41.11,41.18,41.08,41.13,11925.0,37.232,37.2954,37.2048,37.2501,11925.0
2022-04-21 11:05:00,41.14,41.16,41.06,41.1,24452.0,37.2592,37.2773,37.1867,37.2229,24452.0
2022-04-21 11:10:00,41.08,41.14,40.95,40.96,18282.0,37.2048,37.2592,37.0871,37.0961,18282.0
2022-04-21 11:15:00,40.95,41.05,40.95,41.01,11829.0,37.0871,37.1777,37.0871,37.1414,11829.0
2022-04-21 11:20:00,41.0,41.0,40.9,40.93,9882.0,37.1324,37.1324,37.0418,37.069,9882.0
2022-04-21 11:25:00,40.93,40.96,40.91,40.92,6565.0,37.069,37.0961,37.0509,37.0599,6565.0
2022-04-21 11:30:00,40.91,40.98,40.9,40.94,16418.0,37.0509,37.1143,37.0418,37.078,16418.0
2022-04-21 11:35:00,40.93,40.95,40.9,40.91,13324.0,37.069,37.0871,37.0418,37.0509,13324.0
2022-04-21 11:40:00,40.91,40.96,40.9,40.91,18115.0,37.0509,37.0961,37.0418,37.0509,18115.0
2022-04-21 11:45:00,40.92,40.97,40.89,40.97,11237.0,37.0599,37.1052,37.0328,37.1052,11237.0
2022-04-21 11:50:00,40.98,41.16,40.97,41.07,24493.0,37.1143,37.2773,37.1052,37.1958,24493.0
2022-04-21 11:55:00,41.07,41.16,41.05,41.09,20786.0,37.1958,37.2773,37.1777,37.2139,20786.0
2022-04-21 12:00:00,41.08,41.15,41.04,41.14,19471.0,37.2048,37.2682,37.1686,37.2592,19471.0
2022-04-21 12:05:00,41.14,41.18,41.08,41.17,15533.0,37.2592,37.2954,37.2048,37.2863,15533.0
2022-04-21 12:10:00,41.16,41.18,41.08,41.09,9470.0,37.2773,37.2954,37.2048,37.2139,9470.0
2022-04-21 12:15:00,41.09,41.26,41.09,41.25,22003.0,37.2139,37.3678,37.2139,37.3588,22003.0
2022-04-21 12:20:00,41.24,41.25,41.2,41.22,11802.0,37.3497,37.3588,37.3135,37.3316,11802.0
2022-04-21 12:25:00,41.21,41.21,41.13,41.13,15970.0,37.3226,37.3226,37.2501,37.2501,15970.0
2022-04-21 12:30:00,41.13,41.16,41.05,41.16,7924.0,37.2501,37.2773,37.1777,37.2773,7924.0
2022-04-21 12:35:00,41.14,41.14,41.03,41.12,15251.0,37.2592,37.2592,37.1595,37.2411,15251.0
2022-04-21 12:40:00,41.15,41.17,41.08,41.1,13154.0,37.2682,37.2863,37.2048,37.2229,13154.0
2022-04-21 12:45:00,41.1,41.1,41.04,41.04,14886.0,37.2229,37.2229,37.1686,37.1686,14886.0
2022-04-21 12:50:00,41.02,41.03,40.87,40.87,10882.0,37.1505,37.1595,37.0146,37.0146,10882.0
2022-04-21 12:55:00,40.87,40.9,40.85,40.87,17391.0,37.0146,37.0418,36.9965,37.0146,17391.0
2022-04-21 13:00:00,40.86,40.91,40.85,40.86,11159.0,37.0056,37.0509,36.9965,37.0056,11159.0
2022-04-21 13:05:00,40.86,40.86,40.8,40.85,14654.0,37.0056,37.0056,36.9512,36.9965,14654.0
2022-04-21 13:10:00,40.84,40.89,40.8,40.87,8020.0,36.9875,37.0328,36.9512,37.0146,8020.0
2022-04-21 13:15:00,40.87,40.88,40.78,40.78,11604.0,37.0146,37.0237,36.9331,36.9331,11604.0
2022-04-21 13:20:00,40.77,40.92,40.76,40.88,16360.0,36.9241,37.0599,36.915,37.0237,16360.0
2022-04-21 13:25:00,40.87,40.89,40.82,40.87,16166.0,37.0146,37.0328,36.9694,37.0146,16166.0
2022-04-21 13:30:00,40.86,40.88,40.78,40.81,18522.0,37.0056,37.0237,36.9331,36.9603,18522.0
2022-04-21 13:35:00,40.82,40.82,40.6,40.63,34116.0,36.9694,36.9694,36.7701,36.7973,34116.0
2022-04-21 13:40:00,40.63,40.64,40.45,40.48,17127.0,36.7973,36.8063,36.6343,36.6614,17127.0
2022-04-21 13:45:00,40.48,40.55,40.37,40.53,37444.0,36.6614,36.7248,36.5618,36.7067,37444.0
2022-04-21 13:50:00,40.52,40.53,40.41,40.41,13949.0,36.6977,36.7067,36.598,36.598,13949.0
2022-04-21 13:55:00,40.43,40.49,40.33,40.45,51338.0,36.6161,36.6705,36.5256,36.6343,51338.0
2022-04-21 14:00:00,40.44,40.44,40.14,40.14,26590.0,36.6252,36.6252,36.3535,36.3535,26590.0
2022-04-21 14:05:00,40.12,40.26,40.12,40.26,33501.0,36.3354,36.4622,36.3354,36.4622,33501.0
2022-04-21 14:10:00,40.28,40.41,40.28,40.39,18199.0,36.4803,36.598,36.4803,36.5799,18199.0
2022-04-21 14:15:00,40.39,40.41,40.31,40.34,15076.0,36.5799,36.598,36.5075,36.5346,15076.0
2022-04-21 14:20:00,40.34,40.45,40.3,40.3,17786.0,36.5346,36.6343,36.4984,36.4984,17786.0
2022-04-21 14:25:00,40.29,40.33,40.24,40.28,23557.0,36.4894,36.5256,36.4441,36.4803,23557.0
2022-04-21 14:30:00,40.27,40.3,40.2,40.2,15080.0,36.4712,36.4984,36.4078,36.4078,15080.0
2022-04-21 14:35:00,40.2,40.25,40.18,40.18,13588.0,36.4078,36.4531,36.3897,36.3897,13588.0
2022-04-21 14:40:00,40.19,40.27,40.19,40.19,17789.0,36.3988,36.4712,36.3988,36.3988,17789.0
2022-04-21 14:45:00,40.19,40.19,40.1,40.1,18776.0,36.3988,36.3988,36.3173,36.3173,18776.0
2022-04-21 14:50:00,40.11,40.13,40.05,40.07,16654.0,36.3263,36.3444,36.272,36.2901,16654.0
2022-04-21 14:55:00,40.07,40.07,39.98,40.0,25521.0,36.2901,36.2901,36.2086,36.2267,25521.0
2022-04-21 15:00:00,40.0,40.02,39.92,39.92,26433.0,36.2267,36.2448,36.1543,36.1543,26433.0
2022-04-21 15:05:00,39.93,39.97,39.88,39.89,24536.0,36.1633,36.1995,36.118,36.1271,24536.0
2022-04-21 15:10:00,39.88,39.97,39.85,39.97,18991.0,36.118,36.1995,36.0909,36.1995,18991.0
2022-04-21 15:15:00,39.97,39.99,39.92,39.98,16707.0,36.1995,36.2177,36.1543,36.2086,16707.0
2022-04-21 15:20:00,39.98,40.01,39.94,40.0,32733.0,36.2086,36.2358,36.1724,36.2267,32733.0
2022-04-21 15:25:00,40.0,40.01,39.93,39.99,26060.0,36.2267,36.2358,36.1633,36.2177,26060.0
2022-04-21 15:30:00,39.98,40.03,39.9,39.9,26301.0,36.2086,36.2539,36.1361,36.1361,26301.0
2022-04-21 15:35:00,39.91,39.91,39.83,39.87,35429.0,36.1452,36.1452,36.0727,36.109,35429.0
2022-04-21 15:40:00,39.89,39.99,39.88,39.93,46215.0,36.1271,36.2177,36.118,36.1633,46215.0
2022-04-21 15:45:00,39.92,39.92,39.81,39.83,47087.0,36.1543,36.1543,36.0546,36.0727,47087.0
2022-04-21 15:50:00,39.83,39.97,39.82,39.89,97874.0,36.0727,36.1995,36.0637,36.1271,97874.0
2022-04-21 15:55:00,39.88,39.9,39.72,39.74,186875.0,36.118,36.1361,35.9731,35.9912,186875.0
2022-04-22 09:30:00,39.45,39.54,38.94,38.96,53853.0,35.7286,35.8101,35.2667,35.2848,53853.0
2022-04-22 09:35:00,39.04,39.16,38.96,38.99,22052.0,35.3573,35.4659,35.2848,35.312,22052.0
2022-04-22 09:40:00,39.01,39.14,38.96,38.98,21742.0,35.3301,35.4478,35.2848,35.3029,21742.0
2022-04-22 09:45:00,38.96,39.02,38.86,38.98,9526.0,35.2848,35.3392,35.1942,35.3029,9526.0
2022-04-22 09:50:00,39.06,39.07,38.93,38.98,23716.0,35.3754,35.3844,35.2576,35.3029,23716.0
2022-04-22 09:55:00,38.95,39.11,38.95,39.09,13627.0,35.2758,35.4207,35.2758,35.4026,13627.0
2022-04-22 10:00:00,39.09,39.12,38.94,39.05,19524.0,35.4026,35.4297,35.2667,35.3663,19524.0
2022-04-22 10:05:00,39.08,39.13,39.03,39.03,14272.0,35.3935,35.4388,35.3482,35.3482,14272.0
2022-04-22 10:10:00,39.02,39.09,38.97,38.97,9694.0,35.3392,35.4026,35.2939,35.2939,9694.0
2022-04-22 10:15:00,38.95,39.02,38.92,39.0,9631.0,35.2758,35.3392,35.2486,35.321,9631.0
2022-04-22 10:20:00,38.98,39.02,38.89,38.91,22134.0,35.3029,35.3392,35.2214,35.2395,22134.0
2022-04-22 10:25:00,38.89,38.91,38.78,38.79,13828.0,35.2214,35.2395,35.1218,35.1308,13828.0
2022-04-22 10:30:00,38.77,38.8,38.66,38.68,18166.0,35.1127,35.1399,35.0131,35.0312,18166.0
2022-04-22 10:35:00,38.68,38.84,38.68,38.8,18268.0,35.0312,35.1761,35.0312,35.1399,18268.0
2022-04-22 10:40:00,38.79,38.86,38.74,38.82,12282.0,35.1308,35.1942,35.0856,35.158,12282.0
2022-04-22 10:45:00,38.82,38.85,38.69,38.7,19485.0,35.158,35.1852,35.0403,35.0493,19485.0
2022-04-22 10:50:00,38.7,38.71,38.46,38.49,17702.0,35.0493,35.0584,34.832,34.8591,17702.0
2022-04-22 10:55:00,38.49,38.6,38.47,38.59,8280.0,34.8591,34.9588,34.841,34.9497,8280.0
2022-04-22 11:00:00,38.6,38.8,38.59,38.77,12079.0,34.9588,35.1399,34.9497,35.1127,12079.0
2022-04-22 11:05:00,38.78,38.99,38.77,38.96,35956.0,35.1218,35.312,35.1127,35.2848,35956.0
2022-04-22 11:10:00,38.95,39.04,38.94,38.97,18546.0,35.2758,35.3573,35.2667,35.2939,18546.0
2022-04-22 11:15:00,38.98,38.98,38.9,38.92,13858.0,35.3029,35.3029,35.2305,35.2486,13858.0
2022-04-22 11:20:00,38.92,38.96,38.88,38.88,15305.0,35.2486,35.2848,35.2124,35.2124,15305.0
2022-04-22 11:25:00,38.88,38.9,38.81,38.9,21974.0,35.2124,35.2305,35.149,35.2305,21974.0
2022-04-22 11:30:00,38.89,38.94,38.86,38.9,13139.0,35.2214,35.2667,35.1942,35.2305,13139.0
2022-04-22 11:35:00,38.88,38.89,38.82,38.89,9117.0,35.2124,35.2214,35.158,35.2214,9117.0
2022-04-22 11:40:00,38.89,38.9,38.67,38.67,10142.0,35.2214,35.2305,35.0222,35.0222,10142.0
2022-04-22 11:45:00,38.66,38.68,38.52,38.61,12223.0,35.0131,35.0312,34.8863,34.9678,12223.0
2022-04-22 11:50:00,38.64,38.66,38.51,38.59,14475.0,34.995,35.0131,34.8773,34.9497,14475.0
2022-04-22 11:55:00,38.57,38.61,38.52,38.53,12552.0,34.9316,34.9678,34.8863,34.8954,12552.0
2022-04-22 12:00:00,38.51,38.51,38.36,38.36,14986.0,34.8773,34.8773,34.7414,34.7414,14986.0
2022-04-22 12:05:00,38.35,38.44,38.31,38.42,12710.0,34.7324,34.8139,34.6961,34.7958,12710.0
2022-04-22 12:10:00,38.43,38.49,38.38,38.41,12384.0,34.8048,34.8591,34.7595,34.7867,12384.0
2022-04-22 12:15:00,38.41,38.43,38.34,38.37,9556.0,34.7867,34.8048,34.7233,34.7505,9556.0
2022-04-22 12:20:00,38.37,38.42,38.33,38.39,9624.0,34.7505,34.7958,34.7142,34.7686,9624.0
2022-04-22 12:25:00,38.4,38.58,38.4,38.58,10552.0,34.7776,34.9407,34.7776,34.9407,10552.0
2022-04-22 12:30:00,38.57,38.64,38.56,38.57,11480.0,34.9316,34.995,34.9225,34.9316,11480.0
2022-04-22 12:35:00,38.59,38.71,38.58,38.66,20207.0,34.9497,35.0584,34.9407,35.0131,20207.0
2022-04-22 12:40:00,38.65,38.65,38.52,38.58,10657.0,35.0041,35.0041,34.8863,34.9407,10657.0
2022-04-22 12:45:00,38.58,38.58,38.51,38.56,7493.0,34.9407,34.9407,34.8773,34.9225,7493.0
2022-04-22 12:50:00,38.55,38.55,38.43,38.43,7475.0,34.9135,34.9135,34.8048,34.8048,7475.0
2022-04-22 12:55:00,38.43,38.45,38.4,38.42,4953.0,34.8048,34.8229,34.7776,34.7958,4953.0
2022-04-22 13:00:00,38.43,38.43,38.27,38.29,9204.0,34.8048,34.8048,34.6599,34.678,9204.0
2022-04-22 13:05:00,38.31,38.38,38.28,38.37,9494.0,34.6961,34.7595,34.669,34.7505,9494.0
2022-04-22 13:10:00,38.38,38.41,38.33,38.36,13716.0,34.7595,34.7867,34.7142,34.7414,13716.0
2022-04-22 13:15:00,38.34,38.34,38.25,38.25,9867.0,34.7233,34.7233,34.6418,34.6418,9867.0
2022-04-22 13:20:00,38.22,38.23,38.12,38.23,15012.0,34.6146,34.6237,34.5241,34.6237,15012.0
2022-04-22 13:25:00,38.22,38.39,38.22,38.38,12304.0,34.6146,34.7686,34.6146,34.7595,12304.0
2022-04-22 13:30:00,38.37,38.39,38.29,38.3,9734.0,34.7505,34.7686,34.678,34.6871,9734.0
2022-04-22 13:35:00,38.3,38.3,38.18,38.21,9589.0,34.6871,34.6871,34.5784,34.6056,9589.0
2022-04-22 13:40:00,38.21,38.23,38.15,38.23,12222.0,34.6056,34.6237,34.5512,34.6237,12222.0
2022-04-22 13:45:00,38.23,38.27,38.22,38.23,10065.0,34.6237,34.6599,34.6146,34.6237,10065.0
2022-04-22 13:50:00,38.23,38.26,38.2,38.2,13911.0,34.6237,34.6508,34.5965,34.5965,13911.0
2022-04-22 13:55:00,38.18,38.24,38.15,38.15,17585.0,34.5784,34.6327,34.5512,34.5512,17585.0
2022-04-22 14:00:00,38.15,38.18,38.13,38.16,9884.0,34.5512,34.5784,34.5331,34.5603,9884.0
2022-04-22 14:05:00,38.16,38.2,38.08,38.1,28076.0,34.5603,34.5965,34.4878,34.5059,28076.0
2022-04-22 14:10:00,38.09,38.13,38.07,38.09,9343.0,34.4969,34.5331,34.4788,34.4969,9343.0
2022-04-22 14:15:00,38.09,38.15,38.04,38.13,18405.0,34.4969,34.5512,34.4516,34.5331,18405.0
2022-04-22 14:20:00,38.13,38.18,38.1,38.14,10821.0,34.5331,34.5784,34.5059,34.5422,10821.0
2022-04-22 14:25:00,38.14,38.15,38.1,38.11,11919.0,34.5422,34.5512,34.5059,34.515,11919.0
2022-04-22 14:30:00,38.12,38.14,38.07,38.08,10109.0,34.5241,34.5422,34.4788,34.4878,10109.0
2022-04-22 14:35:00,38.08,38.11,38.04,38.05,32620.0,34.4878,34.515,34.4516,34.4607,32620.0
2022-04-22 14:40:00,38.05,38.08,37.88,37.9,30242.0,34.4607,34.4878,34.3067,34.3248,30242.0
2022-04-22 14:45:00,37.91,37.92,37.83,37.84,18495.0,34.3339,34.3429,34.2614,34.2705,18495.0
2022-04-22 14:50:00,37.83,37.84,37.76,37.81,21500.0,34.2614,34.2705,34.198,34.2433,21500.0
2022-04-22 14:55:00,37.83,37.9,37.79,37.89,17410.0,34.2614,34.3248,34.2252,34.3157,17410.0
2022-04-22 15:00:00,37.88,38.0,37.88,37.99,20492.0,34.3067,34.4154,34.3067,34.4063,20492.0
2022-04-22 15:05:00,37.99,38.05,37.99,38.01,25206.0,34.4063,34.4607,34.4063,34.4244,25206.0
2022-04-22 15:10:00,38.01,38.17,37.98,38.14,22533.0,34.4244,34.5693,34.3973,34.5422,22533.0
2022-04-22 15:15:00,38.13,38.2,38.13,38.2,18344.0,34.5331,34.5965,34.5331,34.5965,18344.0
2022-04-22 15:20:00,38.2,38.22,38.07,38.09,17992.0,34.5965,34.6146,34.4788,34.4969,17992.0
2022-04-22 15:25:00,38.09,38.15,38.09,38.14,19059.0,34.4969,34.5512,34.4969,34.5422,19059.0
2022-04-22 15:30:00,38.15,38.19,38.12,38.16,30139.0,34.5512,34.5874,34.5241,34.5603,30139.0
2022-04-22 15:35:00,38.16,38.3,38.15,38.29,60412.0,34.5603,34.6871,34.5512,34.678,60412.0
2022-04-22 15:40:00,38.3,38.33,38.23,38.26,53861.0,34.6871,34.7142,34.6237,34.6508,53861.0
2022-04-22 15:45:00,38.26,38.27,38.12,38.12,91921.0,34.6508,34.6599,34.5241,34.5241,91921.0
2022-04-22 15:50:00,38.13,38.15,37.96,37.98,91259.0,34.5331,34.5512,34.3791,34.3973,91259.0
2022-04-22 15:55:00,37.97,38.0,37.88,37.92,303775.0,34.3882,34.4154,34.3067,34.3429,303775.0
2022-04-25 09:30:00,37.79,37.85,36.98,36.99,85985.0,34.2252,34.2795,33.4916,33.5006,85985.0
2022-04-25 09:35:00,36.96,37.37,36.96,37.29,51689.0,33.4735,33.8448,33.4735,33.7723,51689.0
2022-04-25 09:40:00,37.34,37.44,37.17,37.23,26322.0,33.8176,33.9082,33.6637,33.718,26322.0
2022-04-25 09:45:00,37.23,37.43,37.21,37.22,18312.0,33.718,33.8991,33.6999,33.709,18312.0
2022-04-25 09:50:00,37.24,37.34,37.19,37.2,26597.0,33.7271,33.8176,33.6818,33.6908,26597.0
2022-04-25 09:55:00,37.21,37.23,37.08,37.16,21582.0,33.6999,33.718,33.5822,33.6546,21582.0
2022-04-25 10:00:00,37.17,37.34,37.17,37.19,26403.0,33.6637,33.8176,33.6637,33.6818,26403.0
2022-04-25 10:05:00,37.19,37.3,37.13,37.17,21190.0,33.6818,33.7814,33.6274,33.6637,21190.0
2022-04-25 10:10:00,37.18,37.2,36.97,36.97,22528.0,33.6727,33.6908,33.4825,33.4825,22528.0
2022-04-25 10:15:00,36.97,36.97,36.82,36.83,23511.0,33.4825,33.4825,33.3467,33.3557,23511.0
2022-04-25 10:20:00,36.84,36.95,36.83,36.9,23552.0,33.3648,33.4644,33.3557,33.4191,23552.0
2022-04-25 10:25:00,36.91,36.94,36.82,36.87,46631.0,33.4282,33.4554,33.3467,33.392,46631.0
2022-04-25 10:30:00,36.86,37.03,36.82,36.96,29021.0,33.3829,33.5369,33.3467,33.4735,29021.0
2022-04-25 10:35:00,36.95,37.02,36.89,36.95,18735.0,33.4644,33.5278,33.4101,33.4644,18735.0
2022-04-25 10:40:00,36.94,36.95,36.7,36.71,28989.0,33.4554,33.4644,33.238,33.2471,28989.0
2022-04-25 10:45:00,36.69,36.8,36.69,36.77,21407.0,33.2289,33.3286,33.2289,33.3014,21407.0
2022-04-25 10:50:00,36.77,36.78,36.6,36.73,17943.0,33.3014,33.3105,33.1474,33.2652,17943.0
2022-04-25 10:55:00,36.71,36.74,36.65,36.69,16970.0,33.2471,33.2742,33.1927,33.2289,16970.0
2022-04-25 11:00:00,36.69,36.75,36.61,36.74,28411.0,33.2289,33.2833,33.1565,33.2742,28411.0
2022-04-25 11:05:00,36.73,36.91,36.7,36.88,18047.0,33.2652,33.4282,33.238,33.401,18047.0
2022-04-25 11:10:00,36.89,37.06,36.83,37.06,11542.0,33.4101,33.564,33.3557,33.564,11542.0
2022-04-25 11:15:00,37.06,37.07,36.94,37.03,15007.0,33.564,33.5731,33.4554,33.5369,15007.0
2022-04-25 11:20:00,37.02,37.03,36.9,37.0,25826.0,33.5278,33.5369,33.4191,33.5097,25826.0
2022-04-25 11:25:00,37.01,37.09,37.01,37.02,10270.0,33.5188,33.5912,33.5188,33.5278,10270.0
2022-04-25 11:30:00,37.03,37.03,36.91,36.94,14307.0,33.5369,33.5369,33.4282,33.4554,14307.0
2022-04-25 11:35:00,36.95,37.01,36.85,36.88,9582.0,33.4644,33.5188,33.3739,33.401,9582.0
2022-04-25 11:40:00,36.89,36.89,36.81,36.81,11072.0,33.4101,33.4101,33.3376,33.3376,11072.0
2022-04-25 11:45:00,36.8,36.8,36.72,36.73,16153.0,33.3286,33.3286,33.2561,33.2652,16153.0
2022-04-25 11:50:00,36.73,36.76,36.68,36.7,16945.0,33.2652,33.2923,33.2199,33.238,16945.0
2022-04-25 11:55:00,36.7,36.84,36.7,36.79,8468.0,33.238,33.3648,33.238,33.3195,8468.0
2022-04-25 12:00:00,36.79,36.94,36.77,36.93,15933.0,33.3195,33.4554,33.3014,33.4463,15933.0
2022-04-25 12:05:00,36.95,37.22,36.95,37.19,21012.0,33.4644,33.709,33.4644,33.6818,21012.0
2022-04-25 12:10:00,37.17,37.17,37.01,37.01,14374.0,33.6637,33.6637,33.5188,33.5188,14374.0
2022-04-25 12:15:00,37.01,37.07,36.9,36.93,25467.0,33.5188,33.5731,33.4191,33.4463,25467.0
2022-04-25 12:20:00,36.93,37.13,36.93,37.13,12122.0,33.4463,33.6274,33.4463,33.6274,12122.0
2022-04-25 12:25:00,37.16,37.19,37.06,37.07,6647.0,33.6546,33.6818,33.564,33.5731,6647.0
2022-04-25 12:30:00,37.08,37.16,37.04,37.14,11869.0,33.5822,33.6546,33.5459,33.6365,11869.0
2022-04-25 12:35:00,37.15,37.16,37.1,37.15,11377.0,33.6456,33.6546,33.6003,33.6456,11377.0
2022-04-25 12:40:00,37.14,37.14,37.04,37.05,17649.0,33.6365,33.6365,33.5459,33.555,17649.0
2022-04-25 12:45:00,37.05,37.1,36.99,37.04,14557.0,33.555,33.6003,33.5006,33.5459,14557.0
2022-04-25 12:50:00,37.05,37.08,36.92,36.92,6910.0,33.555,33.5822,33.4373,33.4373,6910.0
2022-04-25 12:55:00,36.88,36.96,36.86,36.95,7646.0,33.401,33.4735,33.3829,33.4644,7646.0
2022-04-25 13:00:00,36.96,36.98,36.82,36.87,9205.0,33.4735,33.4916,33.3467,33.392,9205.0
2022-04-25 13:05:00,36.86,36.95,36.85,36.9,11687.0,33.3829,33.4644,33.3739,33.4191,11687.0
2022-04-25 13:10:00,36.91,37.01,36.91,36.97,9076.0,33.4282,33.5188,33.4282,33.4825,9076.0
2022-04-25 13:15:00,36.99,37.05,36.91,36.91,8286.0,33.5006,33.555,33.4282,33.4282,8286.0
2022-04-25 13:20:00,36.93,36.95,36.87,36.9,7772.0,33.4463,33.4644,33.392,33.4191,7772.0
2022-04-25 13:25:00,36.91,36.93,36.8,36.8,11135.0,33.4282,33.4463,33.3286,33.3286,11135.0
2022-04-25 13:30:00,36.81,36.87,36.73,36.75,10501.0,33.3376,33.392,33.2652,33.2833,10501.0
2022-04-25 13:35:00,36.76,36.76,36.66,36.69,10182.0,33.2923,33.2923,33.2018,33.2289,10182.0
2022-04-25 13:40:00,36.74,36.83,36.74,36.83,10271.0,33.2742,33.3557,33.2742,33.3557,10271.0
2022-04-25 13:45:00,36.84,36.87,36.81,36.85,7020.0,33.3648,33.392,33.3376,33.3739,7020.0
2022-04-25 13:50:00,36.84,36.88,36.76,36.86,11207.0,33.3648,33.401,33.2923,33.3829,11207.0
2022-04-25 13:55:00,36.84,36.96,36.83,36.92,15462.0,33.3648,33.4735,33.3557,33.4373,15462.0
2022-04-25 14:00:00,36.95,36.98,36.84,36.85,10302.0,33.4644,33.4916,33.3648,33.3739,10302.0
2022-04-25 14:05:00,36.86,37.07,36.86,37.04,15797.0,33.3829,33.5731,33.3829,33.5459,15797.0
2022-04-25 14:10:00,37.07,37.14,37.03,37.12,9663.0,33.5731,33.6365,33.5369,33.6184,9663.0
2022-04-25 14:15:00,37.12,37.27,37.11,37.2,12539.0,33.6184,33.7542,33.6093,33.6908,12539.0
2022-04-25 14:20:00,37.19,37.23,37.13,37.15,18819.0,33.6818,33.718,33.6274,33.6456,18819.0
2022-04-25 14:25:00,37.16,37.32,37.15,37.31,26678.0,33.6546,33.7995,33.6456,33.7905,26678.0
2022-04-25 14:30:00,37.32,37.34,37.28,37.28,21823.0,33.7995,33.8176,33.7633,33.7633,21823.0
2022-04-25 14:35:00,37.29,37.31,37.19,37.21,12030.0,33.7723,33.7905,33.6818,33.6999,12030.0
2022-04-25 14:40:00,37.2,37.26,37.17,37.19,12029.0,33.6908,33.7452,33.6637,33.6818,12029.0
2022-04-25 14:45:00,37.2,37.32,37.17,37.3,13860.0,33.6908,33.7995,33.6637,33.7814,13860.0
2022-04-25 14:50:00,37.31,37.38,37.31,37.38,8525.0,33.7905,33.8539,33.7905,33.8539,8525.0
2022-04-25 14:55:00,37.38,37.38,37.29,37.3,10233.0,33.8539,33.8539,33.7723,33.7814,10233.0
2022-04-25 15:00:00,37.32,37.32,37.2,37.24,17465.0,33.7995,33.7995,33.6908,33.7271,17465.0
2022-04-25 15:05:00,37.27,37.29,37.22,37.27,61841.0,33.7542,33.7723,33.709,33.7542,61841.0
2022-04-25 15:10:00,37.29,37.33,37.27,37.33,12204.0,33.7723,33.8086,33.7542,33.8086,12204.0
2022-04-25 15:15:00,37.37,37.49,37.37,37.48,18249.0,33.8448,33.9535,33.8448,33.9444,18249.0
2022-04-25 15:20:00,37.48,37.6,37.48,37.56,20320.0,33.9444,34.0531,33.9444,34.0169,20320.0
2022-04-25 15:25:00,37.57,37.65,37.55,37.65,31093.0,34.0259,34.0984,34.0078,34.0984,31093.0
2022-04-25 15:30:00,37.65,37.7,37.62,37.7,29782.0,34.0984,34.1437,34.0712,34.1437,29782.0
2022-04-25 15:35:00,37.69,37.79,37.67,37.74,29644.0,34.1346,34.2252,34.1165,34.1799,29644.0
2022-04-25 15:40:00,37.76,37.77,37.62,37.69,29005.0,34.198,34.2071,34.0712,34.1346,29005.0
2022-04-25 15:45:00,37.69,37.72,37.61,37.63,37528.0,34.1346,34.1618,34.0622,34.0803,37528.0
2022-04-25 15:50:00,37.62,37.66,37.49,37.61,63578.0,34.0712,34.1074,33.9535,34.0622,63578.0
2022-04-25 15:55:00,37.61,37.65,37.55,37.63,165467.0,34.0622,34.0984,34.0078,34.0803,165467.0
2022-04-26 09:30:00,37.44,37.67,37.37,37.58,31751.0,33.9082,34.1165,33.8448,34.035,31751.0
2022-04-26 09:35:00,37.55,37.68,37.52,37.66,4414.0,34.0078,34.1256,33.9807,34.1074,4414.0
2022-04-26 09:40:00,37.67,37.67,37.53,37.53,8234.0,34.1165,34.1165,33.9897,33.9897,8234.0
2022-04-26 09:45:00,37.51,37.7,37.49,37.67,9638.0,33.9716,34.1437,33.9535,34.1165,9638.0
2022-04-26 09:50:00,37.61,37.82,37.59,37.71,10246.0,34.0622,34.2524,34.044,34.1527,10246.0
2022-04-26 09:55:00,37.72,37.9,37.71,37.9,8693.0,34.1618,34.3248,34.1527,34.3248,8693.0
2022-04-26 10:00:00,37.9,37.92,37.83,37.92,8858.0,34.3248,34.3429,34.2614,34.3429,8858.0
2022-04-26 10:05:00,37.94,37.97,37.88,37.95,16505.0,34.361,34.3882,34.3067,34.3701,16505.0
2022-04-26 10:10:00,37.94,38.0,37.88,38.0,12852.0,34.361,34.4154,34.3067,34.4154,12852.0
2022-04-26 10:15:00,37.99,37.99,37.75,37.77,18256.0,34.4063,34.4063,34.189,34.2071,18256.0
2022-04-26 10:20:00,37.75,37.76,37.65,37.69,14915.0,34.189,34.198,34.0984,34.1346,14915.0
2022-04-26 10:25:00,37.7,37.77,37.68,37.76,16282.0,34.1437,34.2071,34.1256,34.198,16282.0
2022-04-26 10:30:00,37.74,37.74,37.64,37.64,21843.0,34.1799,34.1799,34.0893,34.0893,21843.0
2022-04-26 10:35:00,37.62,37.74,37.59,37.69,61141.0,34.0712,34.1799,34.044,34.1346,61141.0
2022-04-26 10:40:00,37.68,37.7,37.54,37.56,14649.0,34.1256,34.1437,33.9988,34.0169,14649.0
2022-04-26 10:45:00,37.6,37.69,37.58,37.69,9396.0,34.0531,34.1346,34.035,34.1346,9396.0
2022-04-26 10:50:00,37.69,37.72,37.65,37.66,16904.0,34.1346,34.1618,34.0984,34.1074,16904.0
2022-04-26 10:55:00,37.68,37.74,37.67,37.7,16315.0,34.1256,34.1799,34.1165,34.1437,16315.0
2022-04-26 11:00:00,37.69,37.76,37.61,37.75,11767.0,34.1346,34.198,34.0622,34.189,11767.0
2022-04-26 11:05:00,37.75,37.75,37.67,37.73,16787.0,34.189,34.189,34.1165,34.1708,16787.0
2022-04-26 11:10:00,37.73,37.85,37.73,37.84,11172.0,34.1708,34.2795,34.1708,34.2705,11172.0
2022-04-26 11:15:00,37.83,37.88,37.8,37.8,13987.0,34.2614,34.3067,34.2342,34.2342,13987.0
2022-04-26 11:20:00,37.84,37.9,37.79,37.79,13638.0,34.2705,34.3248,34.2252,34.2252,13638.0
2022-04-26 11:25:00,37.78,37.79,37.75,37.77,16648.0,34.2161,34.2252,34.189,34.2071,16648.0
2022-04-26 11:30:00,37.73,37.74,37.62,37.69,13780.0,34.1708,34.1799,34.0712,34.1346,13780.0
2022-04-26 11:35:00,37.68,37.68,37.59,37.65,11949.0,34.1256,34.1256,34.044,34.0984,11949.0
2022-04-26 11:40:00,37.66,37.66,37.56,37.66,11394.0,34.1074,34.1074,34.0169,34.1074,11394.0
2022-04-26 11:45:00,37.66,37.72,37.63,37.69,9083.0,34.1074,34.1618,34.0803,34.1346,9083.0
2022-04-26 11:50:00,37.69,37.7,37.63,37.63,10614.0,34.1346,34.1437,34.0803,34.0803,10614.0
2022-04-26 11:55:00,37.63,37.63,37.57,37.58,8593.0,34.0803,34.0803,34.0259,34.035,8593.0
2022-04-26 12:00:00,37.59,37.6,37.53,37.57,13380.0,34.044,34.0531,33.9897,34.0259,13380.0
2022-04-26 12:05:00,37.58,37.63,37.56,37.63,11775.0,34.035,34.0803,34.0169,34.0803,11775.0
2022-04-26 12:10:00,37.63,37.63,37.57,37.61,10613.0,34.0803,34.0803,34.0259,34.0622,10613.0
2022-04-26 12:15:00,37.61,37.68,37.61,37.66,13737.0,34.0622,34.1256,34.0622,34.1074,13737.0
2022-04-26 12:20:00,37.65,37.73,37.65,37.7,9069.0,34.0984,34.1708,34.0984,34.1437,9069.0
2022-04-26 12:25:00,37.69,37.73,37.64,37.67,23109.0,34.1346,34.1708,34.0893,34.1165,23109.0
2022-04-26 12:30:00,37.66,37.68,37.57,37.59,15948.0,34.1074,34.1256,34.0259,34.044,15948.0
2022-04-26 12:35:00,37.59,37.6,37.42,37.45,8334.0,34.044,34.0531,33.8901,33.9173,8334.0
2022-04-26 12:40:00,37.48,37.57,37.46,37.56,10470.0,33.9444,34.0259,33.9263,34.0169,10470.0
2022-04-26 12:45:00,37.56,37.57,37.52,37.53,6035.0,34.0169,34.0259,33.9807,33.9897,6035.0
2022-04-26 12:50:00,37.53,37.63,37.52,37.55,9642.0,33.9897,34.0803,33.9807,34.0078,9642.0
2022-04-26 12:55:00,37.55,37.68,37.53,37.66,9635.0,34.0078,34.1256,33.9897,34.1074,9635.0
2022-04-26 13:00:00,37.66,37.66,37.52,37.52,19506.0,34.1074,34.1074,33.9807,33.9807,19506.0
2022-04-26 13:05:00,37.52,37.55,37.51,37.51,10539.0,33.9807,34.0078,33.9716,33.9716,10539.0
2022-04-26 13:10:00,37.51,37.58,37.51,37.52,8243.0,33.9716,34.035,33.9716,33.9807,8243.0
2022-04-26 13:15:00,37.51,37.53,37.45,37.45,6767.0,33.9716,33.9897,33.9173,33.9173,6767.0
2022-04-26 13:20:00,37.46,37.47,37.35,37.39,8444.0,33.9263,33.9354,33.8267,33.8629,8444.0
2022-04-26 13:25:00,37.4,37.44,37.37,37.39,11804.0,33.872,33.9082,33.8448,33.8629,11804.0
2022-04-26 13:30:00,37.39,37.46,37.35,37.46,6254.0,33.8629,33.9263,33.8267,33.9263,6254.0
2022-04-26 13:35:00,37.45,37.48,37.4,37.46,13054.0,33.9173,33.9444,33.872,33.9263,13054.0
2022-04-26 13:40:00,37.48,37.59,37.47,37.57,14998.0,33.9444,34.044,33.9354,34.0259,14998.0
2022-04-26 13:45:00,37.58,37.58,37.51,37.55,12536.0,34.035,34.035,33.9716,34.0078,12536.0
2022-04-26 13:50:00,37.56,37.57,37.49,37.49,10296.0,34.0169,34.0259,33.9535,33.9535,10296.0
2022-04-26 13:55:00,37.5,37.57,37.5,37.52,7009.0,33.9625,34.0259,33.9625,33.9807,7009.0
2022-04-26 14:00:00,37.53,37.55,37.5,37.54,8378.0,33.9897,34.0078,33.9625,33.9988,8378.0
2022-04-26 14:05:00,37.55,37.61,37.54,37.57,10394.0,34.0078,34.0622,33.9988,34.0259,10394.0
2022-04-26 14:10:00,37.56,37.65,37.55,37.65,8480.0,34.0169,34.0984,34.0078,34.0984,8480.0
2022-04-26 14:15:00,37.64,37.69,37.63,37.68,18586.0,34.0893,34.1346,34.0803,34.1256,18586.0
2022-04-26 14:20:00,37.69,37.74,37.69,37.71,10651.0,34.1346,34.1799,34.1346,34.1527,10651.0
2022-04-26 14:25:00,37.72,37.72,37.66,37.72,8247.0,34.1618,34.1618,34.1074,34.1618,8247.0
2022-04-26 14:30:00,37.72,37.73,37.58,37.61,13280.0,34.1618,34.1708,34.035,34.0622,13280.0
2022-04-26 14:35:00,37.61,37.64,37.61,37.62,9024.0,34.0622,34.0893,34.0622,34.0712,9024.0
2022-04-26 14:40:00,37.62,37.63,37.48,37.48,17200.0,34.0712,34.0803,33.9444,33.9444,17200.0
2022-04-26 14:45:00,37.48,37.55,37.47,37.51,7737.0,33.9444,34.0078,33.9354,33.9716,7737.0
2022-04-26 14:50:00,37.54,37.6,37.53,37.57,7749.0,33.9988,34.0531,33.9897,34.0259,7749.0
2022-04-26 14:55:00,37.58,37.64,37.56,37.63,11434.0,34.035,34.0893,34.0169,34.0803,11434.0
2022-04-26 15:00:00,37.63,37.66,37.56,37.6,9752.0,34.0803,34.1074,34.0169,34.0531,9752.0
2022-04-26 15:05:00,37.6,37.6,37.52,37.56,12305.0,34.0531,34.0531,33.9807,34.0169,12305.0
2022-04-26 15:10:00,37.57,37.64,37.54,37.54,9822.0,34.0259,34.0893,33.9988,33.9988,9822.0
2022-04-26 15:15:00,37.55,37.55,37.48,37.51,10309.0,34.0078,34.0078,33.9444,33.9716,10309.0
2022-04-26 15:20:00,37.53,37.56,37.46,37.48,17793.0,33.9897,34.0169,33.9263,33.9444,17793.0
2022-04-26 15:25:00,37.5,37.51,37.4,37.43,15694.0,33.9625,33.9716,33.872,33.8991,15694.0
2022-04-26 15:30:00,37.44,37.45,37.35,37.37,24575.0,33.9082,33.9173,33.8267,33.8448,24575.0
2022-04-26 15:35:00,37.37,37.45,37.37,37.45,21238.0,33.8448,33.9173,33.8448,33.9173,21238.0
2022-04-26 15:40:00,37.47,37.51,37.38,37.44,30507.0,33.9354,33.9716,33.8539,33.9082,30507.0
2022-04-26 15:45:00,37.44,37.48,37.33,37.36,28268.0,33.9082,33.9444,33.8086,33.8357,28268.0
2022-04-26 15:50:00,37.35,37.44,37.31,37.39,44861.0,33.8267,33.9082,33.7905,33.8629,44861.0
2022-04-26 15:55:00,37.39,37.42,37.28,37.28,109578.0,33.8629,33.8901,33.7633,33.7633,109578.0
2022-04-27 09:30:00,37.17,37.26,37.0,37.12,32387.0,33.6637,33.7452,33.5097,33.6184,32387.0
2022-04-27 09:35:00,37.11,37.16,36.97,37.05,9646.0,33.6093,33.6546,33.4825,33.555,9646.0
2022-04-27 09:40:00,37.06,37.28,37.04,37.26,9551.0,33.564,33.7633,33.5459,33.7452,9551.0
2022-04-27 09:45:00,37.29,37.37,37.24,37.34,8670.0,33.7723,33.8448,33.7271,33.8176,8670.0
2022-04-27 09:50:00,37.35,37.4,37.34,37.4,11242.0,33.8267,33.872,33.8176,33.872,11242.0
2022-04-27 09:55:00,37.39,37.51,37.39,37.48,14560.0,33.8629,33.9716,33.8629,33.9444,14560.0
2022-04-27 10:00:00,37.49,37.64,37.47,37.64,17564.0,33.9535,34.0893,33.9354,34.0893,17564.0
2022-04-27 10:05:00,37.64,37.69,37.63,37.68,14081.0,34.0893,34.1346,34.0803,34.1256,14081.0
2022-04-27 10:10:00,37.67,37.67,37.46,37.47,28091.0,34.1165,34.1165,33.9263,33.9354,28091.0
2022-04-27 10:15:00,37.45,37.47,37.2,37.22,16822.0,33.9173,33.9354,33.6908,33.709,16822.0
2022-04-27 10:20:00,37.21,37.42,37.2,37.36,15589.0,33.6999,33.8901,33.6908,33.8357,15589.0
2022-04-27 10:25:00,37.39,37.41,37.21,37.21,10498.0,33.8629,33.881,33.6999,33.6999,10498.0
2022-04-27 10:30:00,37.2,37.21,37.01,37.1,11599.0,33.6908,33.6999,33.5188,33.6003,11599.0
2022-04-27 10:35:00,37.12,37.22,37.1,37.21,13061.0,33.6184,33.709,33.6003,33.6999,13061.0
2022-04-27 10:40:00,37.21,37.28,37.2,37.2,10852.0,33.6999,33.7633,33.6908,33.6908,10852.0
2022-04-27 10:45:00,37.22,37.35,37.22,37.35,13073.0,33.709,33.8267,33.709,33.8267,13073.0
2022-04-27 10:50:00,37.34,37.4,37.31,37.37,14348.0,33.8176,33.872,33.7905,33.8448,14348.0
2022-04-27 10:55:00,37.39,37.5,37.35,37.35,12261.0,33.8629,33.9625,33.8267,33.8267,12261.0
2022-04-27 11:00:00,37.35,37.41,37.27,37.31,12793.0,33.8267,33.881,33.7542,33.7905,12793.0
2022-04-27 11:05:00,37.32,37.34,37.25,37.28,10083.0,33.7995,33.8176,33.7361,33.7633,10083.0
2022-04-27 11:10:00,37.27,37.28,37.16,37.19,14990.0,33.7542,33.7633,33.6546,33.6818,14990.0
2022-04-27 11:15:00,37.2,37.35,37.2,37.32,8664.0,33.6908,33.8267,33.6908,33.7995,8664.0
2022-04-27 11:20:00,37.35,37.36,37.25,37.27,9458.0,33.8267,33.8357,33.7361,33.7542,9458.0
2022-04-27 11:25:00,37.28,37.35,37.28,37.34,8659.0,33.7633,33.8267,33.7633,33.8176,8659.0
2022-04-27 11:30:00,37.35,37.41,37.35,37.41,7671.0,33.8267,33.881,33.8267,33.881,7671.0
2022-04-27 11:35:00,37.4,37.43,37.38,37.38,10998.0,33.872,33.8991,33.8539,33.8539,10998.0
2022-04-27 11:40:00,37.37,37.42,37.33,37.39,8762.0,33.8448,33.8901,33.8086,33.8629,8762.0
2022-04-27 11:45:00,37.38,37.39,37.36,37.38,5687.0,33.8539,33.8629,33.8357,33.8539,5687.0
2022-04-27 11:50:00,37.4,37.44,37.36,37.38,7613.0,33.872,33.9082,33.8357,33.8539,7613.0
2022-04-27 11:55:00,37.37,37.45,37.37,37.45,4858.0,33.8448,33.9173,33.8448,33.9173,4858.0
2022-04-27 12:00:00,37.45,37.5,37.41,37.5,14598.0,33.9173,33.9625,33.881,33.9625,14598.0
2022-04-27 12:05:00,37.5,37.51,37.48,37.49,3749.0,33.9625,33.9716,33.9444,33.9535,3749.0
2022-04-27 12:10:00,37.51,37.51,37.4,37.4,8538.0,33.9716,33.9716,33.872,33.872,8538.0
2022-04-27 12:15:00,37.4,37.4,37.32,37.32,10516.0,33.872,33.872,33.7995,33.7995,10516.0
2022-04-27 12:20:00,37.33,37.41,37.32,37.38,10699.0,33.8086,33.881,33.7995,33.8539,10699.0
2022-04-27 12:25:00,37.36,37.38,37.31,37.32,20010.0,33.8357,33.8539,33.7905,33.7995,20010.0
2022-04-27 12:30:00,37.31,37.33,37.21,37.22,108046.0,33.7905,33.8086,33.6999,33.709,108046.0
2022-04-27 12:35:00,37.22,37.25,37.19,37.23,6877.0,33.709,33.7361,33.6818,33.718,6877.0
2022-04-27 12:40:00,37.23,37.37,37.23,37.35,9432.0,33.718,33.8448,33.718,33.8267,9432.0
2022-04-27 12:45:00,37.36,37.39,37.32,37.36,5606.0,33.8357,33.8629,33.7995,33.8357,5606.0
2022-04-27 12:50:00,37.36,37.39,37.34,37.39,6627.0,33.8357,33.8629,33.8176,33.8629,6627.0
2022-04-27 12:55:00,37.38,37.45,37.38,37.45,7498.0,33.8539,33.9173,33.8539,33.9173,7498.0
2022-04-27 13:00:00,37.44,37.44,37.28,37.29,29997.0,33.9082,33.9082,33.7633,33.7723,29997.0
2022-04-27 13:05:00,37.29,37.29,37.18,37.19,6314.0,33.7723,33.7723,33.6727,33.6818,6314.0
2022-04-27 13:10:00,37.19,37.22,37.17,37.19,7948.0,33.6818,33.709,33.6637,33.6818,7948.0
2022-04-27 13:15:00,37.19,37.2,37.12,37.17,9951.0,33.6818,33.6908,33.6184,33.6637,9951.0
2022-04-27 13:20:00,37.16,37.18,37.1,37.11,8051.0,33.6546,33.6727,33.6003,33.6093,8051.0
2022-04-27 13:25:00,37.06,37.11,36.97,37.0,86965.0,33.564,33.6093,33.4825,33.5097,86965.0
2022-04-27 13:30:00,37.01,37.04,36.97,37.0,34034.0,33.5188,33.5459,33.4825,33.5097,34034.0
2022-04-27 13:35:00,37.0,37.01,36.87,36.88,29297.0,33.5097,33.5188,33.392,33.401,29297.0
2022-04-27 13:40:00,36.89,36.91,36.86,36.88,20540.0,33.4101,33.4282,33.3829,33.401,20540.0
2022-04-27 13:45:00,36.89,36.92,36.81,36.89,22107.0,33.4101,33.4373,33.3376,33.4101,22107.0
2022-04-27 13:50:00,36.9,36.92,36.87,36.87,65471.0,33.4191,33.4373,33.392,33.392,65471.0
2022-04-27 13:55:00,36.87,36.88,36.78,36.82,32560.0,33.392,33.401,33.3105,33.3467,32560.0
2022-04-27 14:00:00,36.82,36.82,36.71,36.75,22499.0,33.3467,33.3467,33.2471,33.2833,22499.0
2022-04-27 14:05:00,36.76,36.83,36.72,36.83,31539.0,33.2923,33.3557,33.2561,33.3557,31539.0
2022-04-27 14:10:00,36.82,36.9,36.79,36.8,73179.0,33.3467,33.4191,33.3195,33.3286,73179.0
2022-04-27 14:15:00,36.81,36.82,36.73,36.73,17594.0,33.3376,33.3467,33.2652,33.2652,17594.0
2022-04-27 14:20:00,36.75,36.77,36.74,36.76,18118.0,33.2833,33.3014,33.2742,33.2923,18118.0
2022-04-27 14:25:00,36.75,36.81,36.74,36.79,19351.0,33.2833,33.3376,33.2742,33.3195,19351.0
2022-04-27 14:30:00,36.79,36.84,36.76,36.8,26161.0,33.3195,33.3648,33.2923,33.3286,26161.0
2022-04-27 14:35:00,36.78,36.79,36.64,36.73,16969.0,33.3105,33.3195,33.1837,33.2652,16969.0
2022-04-27 14:40:00,36.74,36.83,36.74,36.83,371237.0,33.2742,33.3557,33.2742,33.3557,371237.0
2022-04-27 14:45:00,36.82,36.83,36.72,36.76,21816.0,33.3467,33.3557,33.2561,33.2923,21816.0
2022-04-27 14:50:00,36.77,36.79,36.73,36.77,13252.0,33.3014,33.3195,33.2652,33.3014,13252.0
2022-04-27 14:55:00,36.77,36.77,36.65,36.69,20099.0,33.3014,33.3014,33.1927,33.2289,20099.0
2022-04-27 15:00:00,36.68,36.7,36.59,36.62,21855.0,33.2199,33.238,33.1384,33.1656,21855.0
2022-04-27 15:05:00,36.62,36.66,36.59,36.62,14334.0,33.1656,33.2018,33.1384,33.1656,14334.0
2022-04-27 15:10:00,36.63,36.66,36.57,36.65,21684.0,33.1746,33.2018,33.1203,33.1927,21684.0
2022-04-27 15:15:00,36.66,36.71,36.6,36.71,23146.0,33.2018,33.2471,33.1474,33.2471,23146.0
2022-04-27 15:20:00,36.7,36.75,36.68,36.72,20362.0,33.238,33.2833,33.2199,33.2561,20362.0
2022-04-27 15:25:00,36.72,36.82,36.72,36.77,20359.0,33.2561,33.3467,33.2561,33.3014,20359.0
2022-04-27 15:30:00,36.76,36.82,36.71,36.72,54504.0,33.2923,33.3467,33.2471,33.2561,54504.0
2022-04-27 15:35:00,36.72,36.75,36.65,36.66,22609.0,33.2561,33.2833,33.1927,33.2018,22609.0
2022-04-27 15:40:00,36.68,36.77,36.65,36.72,35024.0,33.2199,33.3014,33.1927,33.2561,35024.0
2022-04-27 15:45:00,36.73,36.74,36.63,36.65,42992.0,33.2652,33.2742,33.1746,33.1927,42992.0
2022-04-27 15:50:00,36.63,36.65,36.53,36.62,60291.0,33.1746,33.1927,33.084,33.1656,60291.0
2022-04-27 15:55:00,36.62,36.65,36.54,36.57,122185.0,33.1656,33.1927,33.0931,33.1203,122185.0
2022-04-28 09:30:00,36.87,37.0,36.52,36.54,24173.0,33.392,33.5097,33.075,33.0931,24173.0
2022-04-28 09:35:00,36.54,36.62,36.43,36.5,23816.0,33.0931,33.1656,32.9935,33.0569,23816.0
2022-04-28 09:40:00,36.46,36.47,36.22,36.3,47067.0,33.0206,33.0297,32.8033,32.8757,47067.0
2022-04-28 09:45:00,36.27,36.7,36.27,36.7,10079.0,32.8486,33.238,32.8486,33.238,10079.0
2022-04-28 09:50:00,36.69,36.82,36.64,36.8,13385.0,33.2289,33.3467,33.1837,33.3286,13385.0
2022-04-28 09:55:00,36.78,36.78,36.72,36.76,10829.0,33.3105,33.3105,33.2561,33.2923,10829.0
2022-04-28 10:00:00,36.76,36.87,36.75,36.78,23177.0,33.2923,33.392,33.2833,33.3105,23177.0
2022-04-28 10:05:00,36.8,36.86,36.8,36.81,11854.0,33.3286,33.3829,33.3286,33.3376,11854.0
2022-04-28 10:10:00,36.82,36.88,36.81,36.84,16733.0,33.3467,33.401,33.3376,33.3648,16733.0
2022-04-28 10:15:00,36.85,36.94,36.84,36.85,28444.0,33.3739,33.4554,33.3648,33.3739,28444.0
2022-04-28 10:20:00,36.84,36.85,36.76,36.78,16148.0,33.3648,33.3739,33.2923,33.3105,16148.0
2022-04-28 10:25:00,36.77,36.77,36.66,36.73,29389.0,33.3014,33.3014,33.2018,33.2652,29389.0
2022-04-28 10:30:00,36.73,36.73,36.61,36.64,16307.0,33.2652,33.2652,33.1565,33.1837,16307.0
2022-04-28 10:35:00,36.66,36.77,36.66,36.72,15696.0,33.2018,33.3014,33.2018,33.2561,15696.0
2022-04-28 10:40:00,36.72,36.76,36.65,36.76,9924.0,33.2561,33.2923,33.1927,33.2923,9924.0
2022-04-28 10:45:00,36.75,36.77,36.57,36.57,19845.0,33.2833,33.3014,33.1203,33.1203,19845.0
2022-04-28 10:50:00,36.59,36.6,36.53,36.54,18868.0,33.1384,33.1474,33.084,33.0931,18868.0
2022-04-28 10:55:00,36.55,36.66,36.52,36.63,11337.0,33.1022,33.2018,33.075,33.1746,11337.0
2022-04-28 11:00:00,36.62,36.68,36.62,36.65,12811.0,33.1656,33.2199,33.1656,33.1927,12811.0
2022-04-28 11:05:00,36.67,36.78,36.67,36.76,8537.0,33.2108,33.3105,33.2108,33.2923,8537.0
2022-04-28 11:10:00,36.76,36.8,36.72,36.74,13406.0,33.2923,33.3286,33.2561,33.2742,13406.0
2022-04-28 11:15:00,36.74,36.76,36.65,36.72,9588.0,33.2742,33.2923,33.1927,33.2561,9588.0
2022-04-28 11:20:00,36.73,36.77,36.7,36.75,8890.0,33.2652,33.3014,33.238,33.2833,8890.0
2022-04-28 11:25:00,36.75,36.78,36.73,36.77,8196.0,33.2833,33.3105,33.2652,33.3014,8196.0
2022-04-28 11:30:00,36.77,36.79,36.69,36.77,15081.0,33.3014,33.3195,33.2289,33.3014,15081.0
2022-04-28 11:35:00,36.77,36.79,36.64,36.64,20546.0,33.3014,33.3195,33.1837,33.1837,20546.0
2022-04-28 11:40:00,36.64,36.66,36.62,36.65,7806.0,33.1837,33.2018,33.1656,33.1927,7806.0
2022-04-28 11:45:00,36.65,36.65,36.55,36.62,10182.0,33.1927,33.1927,33.1022,33.1656,10182.0
2022-04-28 11:50:00,36.62,36.74,36.61,36.7,8819.0,33.1656,33.2742,33.1565,33.238,8819.0
2022-04-28 11:55:00,36.7,36.7,36.6,36.6,11289.0,33.238,33.238,33.1474,33.1474,11289.0
2022-04-28 12:00:00,36.6,36.69,36.6,36.68,8210.0,33.1474,33.2289,33.1474,33.2199,8210.0
2022-04-28 12:05:00,36.68,36.71,36.66,36.7,10309.0,33.2199,33.2471,33.2018,33.238,10309.0
2022-04-28 12:10:00,36.71,36.75,36.71,36.74,7809.0,33.2471,33.2833,33.2471,33.2742,7809.0
2022-04-28 12:15:00,36.75,36.81,36.74,36.8,11195.0,33.2833,33.3376,33.2742,33.3286,11195.0
2022-04-28 12:20:00,36.8,36.91,36.8,36.89,15391.0,33.3286,33.4282,33.3286,33.4101,15391.0
2022-04-28 12:25:00,36.88,37.0,36.86,36.99,8041.0,33.401,33.5097,33.3829,33.5006,8041.0
2022-04-28 12:30:00,37.0,37.01,36.96,36.97,11806.0,33.5097,33.5188,33.4735,33.4825,11806.0
2022-04-28 12:35:00,36.98,37.01,36.98,37.0,18307.0,33.4916,33.5188,33.4916,33.5097,18307.0
2022-04-28 12:40:00,37.01,37.06,36.98,37.05,33005.0,33.5188,33.564,33.4916,33.555,33005.0
2022-04-28 12:45:00,37.05,37.07,37.01,37.05,20696.0,33.555,33.5731,33.5188,33.555,20696.0
2022-04-28 12:50:00,37.07,37.07,37.0,37.04,8060.0,33.5731,33.5731,33.5097,33.5459,8060.0
2022-04-28 12:55:00,37.03,37.07,37.01,37.04,13806.0,33.5369,33.5731,33.5188,33.5459,13806.0
2022-04-28 13:00:00,37.04,37.06,36.98,37.0,16107.0,33.5459,33.564,33.4916,33.5097,16107.0
2022-04-28 13:05:00,37.01,37.16,37.0,37.14,67835.0,33.5188,33.6546,33.5097,33.6365,67835.0
2022-04-28 13:10:00,37.13,37.14,37.02,37.04,16821.0,33.6274,33.6365,33.5278,33.5459,16821.0
2022-04-28 13:15:00,37.05,37.08,37.01,37.08,13527.0,33.555,33.5822,33.5188,33.5822,13527.0
2022-04-28 13:20:00,37.09,37.09,36.98,36.98,42327.0,33.5912,33.5912,33.4916,33.4916,42327.0
2022-04-28 13:25:00,36.98,37.03,36.98,37.0,23481.0,33.4916,33.5369,33.4916,33.5097,23481.0
2022-04-28 13:30:00,37.0,37.04,36.98,36.99,18680.0,33.5097,33.5459,33.4916,33.5006,18680.0
2022-04-28 13:35:00,37.02,37.1,37.01,37.09,13292.0,33.5278,33.6003,33.5188,33.5912,13292.0
2022-04-28 13:40:00,37.09,37.09,37.01,37.06,15005.0,33.5912,33.5912,33.5188,33.564,15005.0
2022-04-28 13:45:00,37.07,37.12,37.06,37.09,10224.0,33.5731,33.6184,33.564,33.5912,10224.0
2022-04-28 13:50:00,37.09,37.09,37.0,37.0,17963.0,33.5912,33.5912,33.5097,33.5097,17963.0
2022-04-28 13:55:00,37.0,37.05,36.97,37.05,8224.0,33.5097,33.555,33.4825,33.555,8224.0
2022-04-28 14:00:00,37.05,37.07,37.03,37.05,16627.0,33.555,33.5731,33.5369,33.555,16627.0
2022-04-28 14:05:00,37.04,37.05,36.99,37.03,15956.0,33.5459,33.555,33.5006,33.5369,15956.0
2022-04-28 14:10:00,37.02,37.15,37.02,37.14,18032.0,33.5278,33.6456,33.5278,33.6365,18032.0
2022-04-28 14:15:00,37.13,37.19,37.11,37.19,10389.0,33.6274,33.6818,33.6093,33.6818,10389.0
2022-04-28 14:20:00,37.2,37.29,37.16,37.17,94629.0,33.6908,33.7723,33.6546,33.6637,94629.0
2022-04-28 14:25:00,37.16,37.16,37.02,37.08,37695.0,33.6546,33.6546,33.5278,33.5822,37695.0
2022-04-28 14:30:00,37.08,37.17,37.08,37.13,16601.0,33.5822,33.6637,33.5822,33.6274,16601.0
2022-04-28 14:35:00,37.14,37.21,37.12,37.15,16678.0,33.6365,33.6999,33.6184,33.6456,16678.0
2022-04-28 14:40:00,37.16,37.28,37.16,37.28,10166.0,33.6546,33.7633,33.6546,33.7633,10166.0
2022-04-28 14:45:00,37.28,37.33,37.27,37.32,16109.0,33.7633,33.8086,33.7542,33.7995,16109.0
2022-04-28 14:50:00,37.32,37.35,37.22,37.22,14002.0,33.7995,33.8267,33.709,33.709,14002.0
2022-04-28 14:55:00,37.22,37.31,37.22,37.29,44610.0,33.709,33.7905,33.709,33.7723,44610.0
2022-04-28 15:00:00,37.29,37.4,37.27,37.39,25480.0,33.7723,33.872,33.7542,33.8629,25480.0
2022-04-28 15:05:00,37.38,37.38,37.24,37.27,101356.0,33.8539,33.8539,33.7271,33.7542,101356.0
2022-04-28 15:10:00,37.27,37.27,37.14,37.15,21136.0,33.7542,33.7542,33.6365,33.6456,21136.0
2022-04-28 15:15:00,37.14,37.25,37.13,37.24,26165.0,33.6365,33.7361,33.6274,33.7271,26165.0
2022-04-28 15:20:00,37.25,37.3,37.24,37.27,17377.0,33.7361,33.7814,33.7271,33.7542,17377.0
2022-04-28 15:25:00,37.27,37.34,37.23,37.34,90720.0,33.7542,33.8176,33.718,33.8176,90720.0
2022-04-28 15:30:00,37.33,37.35,37.27,37.29,30481.0,33.8086,33.8267,33.7542,33.7723,30481.0
2022-04-28 15:35:00,37.29,37.32,37.24,37.26,34253.0,33.7723,33.7995,33.7271,33.7452,34253.0
2022-04-28 15:40:00,37.27,37.36,37.22,37.22,41197.0,33.7542,33.8357,33.709,33.709,41197.0
2022-04-28 15:45:00,37.21,37.27,37.2,37.23,36482.0,33.6999,33.7542,33.6908,33.718,36482.0
2022-04-28 15:50:00,37.23,37.26,37.21,37.23,61041.0,33.718,33.7452,33.6999,33.718,61041.0
2022-04-28 15:55:00,37.23,37.25,37.1,37.16,316614.0,33.718,33.7361,33.6003,33.6546,316614.0
2022-04-29 09:30:00,36.75,37.09,36.75,36.88,32534.0,33.6078,33.9187,33.6078,33.7267,32534.0
2022-04-29 09:35:00,36.87,36.96,36.78,36.94,21746.0,33.7175,33.7998,33.6352,33.7815,21746.0
2022-04-29 09:40:00,36.95,37.04,36.89,36.92,21718.0,33.7907,33.873,33.7358,33.7632,21718.0
2022-04-29 09:45:00,36.95,37.07,36.94,37.01,27210.0,33.7907,33.9004,33.7815,33.8455,27210.0
2022-04-29 09:50:00,37.0,37.0,36.86,36.89,17416.0,33.8364,33.8364,33.7084,33.7358,17416.0
2022-04-29 09:55:00,36.89,36.99,36.87,36.93,12900.0,33.7358,33.8273,33.7175,33.7724,12900.0
2022-04-29 10:00:00,36.94,37.01,36.87,36.88,14214.0,33.7815,33.8455,33.7175,33.7267,14214.0
2022-04-29 10:05:00,36.88,37.07,36.87,37.0,13014.0,33.7267,33.9004,33.7175,33.8364,13014.0
2022-04-29 10:10:00,37.02,37.04,36.95,36.98,9776.0,33.8547,33.873,33.7907,33.8181,9776.0
2022-04-29 10:15:00,36.98,37.01,36.79,36.79,15433.0,33.8181,33.8455,33.6444,33.6444,15433.0
2022-04-29 10:20:00,36.79,36.82,36.76,36.77,9712.0,33.6444,33.6718,33.6169,33.6261,9712.0
2022-04-29 10:25:00,36.75,36.75,36.61,36.61,11631.0,33.6078,33.6078,33.4797,33.4797,11631.0
2022-04-29 10:30:00,36.62,36.62,36.5,36.55,11344.0,33.4889,33.4889,33.3792,33.4249,11344.0
2022-04-29 10:35:00,36.55,36.61,36.51,36.6,8889.0,33.4249,33.4797,33.3883,33.4706,8889.0
2022-04-29 10:40:00,36.6,36.6,36.52,36.59,8397.0,33.4706,33.4706,33.3974,33.4615,8397.0
2022-04-29 10:45:00,36.59,36.59,36.51,36.56,12948.0,33.4615,33.4615,33.3883,33.434,12948.0
2022-04-29 10:50:00,36.57,36.61,36.54,36.57,7881.0,33.4432,33.4797,33.4157,33.4432,7881.0
2022-04-29 10:55:00,36.55,36.55,36.46,36.49,10036.0,33.4249,33.4249,33.3426,33.37,10036.0
2022-04-29 11:00:00,36.47,36.47,36.39,36.41,9484.0,33.3517,33.3517,33.2786,33.2968,9484.0
2022-04-29 11:05:00,36.43,36.66,36.42,36.64,11901.0,33.3151,33.5255,33.306,33.5072,11901.0
2022-04-29 11:10:00,36.64,36.67,36.48,36.54,13790.0,33.5072,33.5346,33.3609,33.4157,13790.0
2022-04-29 11:15:00,36.54,36.55,36.49,36.55,8349.0,33.4157,33.4249,33.37,33.4249,8349.0
2022-04-29 11:20:00,36.55,36.63,36.54,36.59,6177.0,33.4249,33.498,33.4157,33.4615,6177.0
2022-04-29 11:25:00,36.59,36.65,36.58,36.65,7166.0,33.4615,33.5163,33.4523,33.5163,7166.0
2022-04-29 11:30:00,36.64,36.72,36.64,36.67,8332.0,33.5072,33.5803,33.5072,33.5346,8332.0
2022-04-29 11:35:00,36.68,36.69,36.63,36.66,7466.0,33.5438,33.5529,33.498,33.5255,7466.0
2022-04-29 11:40:00,36.65,36.7,36.63,36.65,7515.0,33.5163,33.5621,33.498,33.5163,7515.0
2022-04-29 11:45:00,36.66,36.7,36.6,36.66,7765.0,33.5255,33.5621,33.4706,33.5255,7765.0
2022-04-29 11:50:00,36.66,36.67,36.62,36.63,5022.0,33.5255,33.5346,33.4889,33.498,5022.0
2022-04-29 11:55:00,36.62,36.66,36.61,36.63,9091.0,33.4889,33.5255,33.4797,33.498,9091.0
2022-04-29 12:00:00,36.64,36.64,36.5,36.5,9852.0,33.5072,33.5072,33.3792,33.3792,9852.0
2022-04-29 12:05:00,36.5,36.53,36.48,36.49,8447.0,33.3792,33.4066,33.3609,33.37,8447.0
2022-04-29 12:10:00,36.5,36.56,36.49,36.56,6555.0,33.3792,33.434,33.37,33.434,6555.0
2022-04-29 12:15:00,36.54,36.54,36.46,36.46,8379.0,33.4157,33.4157,33.3426,33.3426,8379.0
2022-04-29 12:20:00,36.47,36.53,36.41,36.52,9267.0,33.3517,33.4066,33.2968,33.3974,9267.0
2022-04-29 12:25:00,36.53,36.56,36.49,36.53,10312.0,33.4066,33.434,33.37,33.4066,10312.0
2022-04-29 12:30:00,36.52,36.54,36.5,36.51,9746.0,33.3974,33.4157,33.3792,33.3883,9746.0
2022-04-29 12:35:00,36.51,36.65,36.49,36.56,12420.0,33.3883,33.5163,33.37,33.434,12420.0
2022-04-29 12:40:00,36.55,36.56,36.47,36.53,9739.0,33.4249,33.434,33.3517,33.4066,9739.0
2022-04-29 12:45:00,36.54,36.54,36.49,36.51,11318.0,33.4157,33.4157,33.37,33.3883,11318.0
2022-04-29 12:50:00,36.52,36.52,36.38,36.38,15004.0,33.3974,33.3974,33.2694,33.2694,15004.0
2022-04-29 12:55:00,36.4,36.47,36.37,36.41,9119.0,33.2877,33.3517,33.2603,33.2968,9119.0
2022-04-29 13:00:00,36.42,36.45,36.38,36.41,12866.0,33.306,33.3334,33.2694,33.2968,12866.0
2022-04-29 13:05:00,36.41,36.43,36.32,36.34,12303.0,33.2968,33.3151,33.2145,33.2328,12303.0
2022-04-29 13:10:00,36.34,36.36,36.33,36.36,19616.0,33.2328,33.2511,33.2237,33.2511,19616.0
2022-04-29 13:15:00,36.37,36.4,36.34,36.4,14071.0,33.2603,33.2877,33.2328,33.2877,14071.0
2022-04-29 13:20:00,36.4,36.46,36.38,36.44,12121.0,33.2877,33.3426,33.2694,33.3243,12121.0
2022-04-29 13:25:00,36.44,36.47,36.4,36.41,8464.0,33.3243,33.3517,33.2877,33.2968,8464.0
2022-04-29 13:30:00,36.41,36.5,36.41,36.48,9637.0,33.2968,33.3792,33.2968,33.3609,9637.0
2022-04-29 13:35:00,36.49,36.55,36.48,36.55,10435.0,33.37,33.4249,33.3609,33.4249,10435.0
2022-04-29 13:40:00,36.55,36.55,36.49,36.52,11827.0,33.4249,33.4249,33.37,33.3974,11827.0
2022-04-29 13:45:00,36.53,36.54,36.51,36.51,7984.0,33.4066,33.4157,33.3883,33.3883,7984.0
2022-04-29 13:50:00,36.51,36.51,36.45,36.46,11072.0,33.3883,33.3883,33.3334,33.3426,11072.0
2022-04-29 13:55:00,36.46,36.49,36.44,36.48,13824.0,33.3426,33.37,33.3243,33.3609,13824.0
2022-04-29 14:00:00,36.5,36.5,36.43,36.46,11641.0,33.3792,33.3792,33.3151,33.3426,11641.0
2022-04-29 14:05:00,36.47,36.48,36.44,36.45,9138.0,33.3517,33.3609,33.3243,33.3334,9138.0
2022-04-29 14:10:00,36.45,36.48,36.42,36.47,10845.0,33.3334,33.3609,33.306,33.3517,10845.0
2022-04-29 14:15:00,36.48,36.56,36.48,36.54,23262.0,33.3609,33.434,33.3609,33.4157,23262.0
2022-04-29 14:20:00,36.53,36.53,36.37,36.4,24666.0,33.4066,33.4066,33.2603,33.2877,24666.0
2022-04-29 14:25:00,36.41,36.43,36.37,36.39,27376.0,33.2968,33.3151,33.2603,33.2786,27376.0
2022-04-29 14:30:00,36.4,36.41,36.3,36.3,24704.0,33.2877,33.2968,33.1963,33.1963,24704.0
2022-04-29 14:35:00,36.31,36.33,36.24,36.27,18453.0,33.2054,33.2237,33.1414,33.1688,18453.0
2022-04-29 14:40:00,36.26,36.33,36.24,36.33,25192.0,33.1597,33.2237,33.1414,33.2237,25192.0
2022-04-29 14:45:00,36.34,36.35,36.22,36.24,27426.0,33.2328,33.242,33.1231,33.1414,27426.0
2022-04-29 14:50:00,36.21,36.33,36.18,36.18,42981.0,33.1139,33.2237,33.0865,33.0865,42981.0
2022-04-29 14:55:00,36.18,36.21,36.13,36.19,16583.0,33.0865,33.1139,33.0408,33.0957,16583.0
2022-04-29 15:00:00,36.18,36.22,36.07,36.2,25706.0,33.0865,33.1231,32.9859,33.1048,25706.0
2022-04-29 15:05:00,36.21,36.21,36.11,36.12,17870.0,33.1139,33.1139,33.0225,33.0316,17870.0
2022-04-29 15:10:00,36.13,36.14,36.07,36.09,13628.0,33.0408,33.0499,32.9859,33.0042,13628.0
2022-04-29 15:15:00,36.1,36.13,36.0,36.12,37294.0,33.0134,33.0408,32.9219,33.0316,37294.0
2022-04-29 15:20:00,36.12,36.15,36.04,36.15,22438.0,33.0316,33.0591,32.9585,33.0591,22438.0
2022-04-29 15:25:00,36.15,36.15,36.07,36.08,30662.0,33.0591,33.0591,32.9859,32.9951,30662.0
2022-04-29 15:30:00,36.07,36.07,35.97,36.01,40038.0,32.9859,32.9859,32.8945,32.931,40038.0
2022-04-29 15:35:00,36.0,36.12,35.98,36.07,37620.0,32.9219,33.0316,32.9036,32.9859,37620.0
2022-04-29 15:40:00,36.08,36.11,36.01,36.02,50745.0,32.9951,33.0225,32.931,32.9402,50745.0
2022-04-29 15:45:00,36.02,36.04,36.0,36.03,114403.0,32.9402,32.9585,32.9219,32.9493,114403.0
2022-04-29 15:50:00,36.02,36.04,35.87,35.91,167197.0,32.9402,32.9585,32.803,32.8396,167197.0
2022-04-29 15:55:00,35.9,35.94,35.81,35.89,242347.0,32.8305,32.867,32.7481,32.8213,242347.0
2022-05-02 09:30:00,36.22,36.32,36.08,36.13,66880.0,33.1231,33.2145,32.9951,33.0408,66880.0
2022-05-02 09:35:00,36.11,36.14,35.96,36.09,20475.0,33.0225,33.0499,32.8853,33.0042,20475.0
2022-05-02 09:40:00,36.05,36.21,35.96,36.09,15252.0,32.9676,33.1139,32.8853,33.0042,15252.0
2022-05-02 09:45:00,36.05,36.13,35.97,36.02,20583.0,32.9676,33.0408,32.8945,32.9402,20583.0
2022-05-02 09:50:00,36.01,36.06,35.93,36.02,20082.0,32.931,32.9768,32.8579,32.9402,20082.0
2022-05-02 09:55:00,36.05,36.05,35.91,36.03,11221.0,32.9676,32.9676,32.8396,32.9493,11221.0
2022-05-02 10:00:00,36.03,36.24,35.97,36.15,21020.0,32.9493,33.1414,32.8945,33.0591,21020.0
2022-05-02 10:05:00,36.15,36.19,35.97,36.05,13843.0,33.0591,33.0957,32.8945,32.9676,13843.0
2022-05-02 10:10:00,36.03,36.2,35.98,36.2,20250.0,32.9493,33.1048,32.9036,33.1048,20250.0
2022-05-02 10:15:00,36.2,36.3,36.13,36.25,17971.0,33.1048,33.1963,33.0408,33.1505,17971.0
2022-05-02 10:20:00,36.26,36.3,36.16,36.24,15786.0,33.1597,33.1963,33.0682,33.1414,15786.0
2022-05-02 10:25:00,36.25,36.37,36.25,36.34,14073.0,33.1505,33.2603,33.1505,33.2328,14073.0
2022-05-02 10:30:00,36.36,36.42,36.3,36.32,50439.0,33.2511,33.306,33.1963,33.2145,50439.0
2022-05-02 10:35:00,36.32,36.36,36.22,36.36,37744.0,33.2145,33.2511,33.1231,33.2511,37744.0
2022-05-02 10:40:00,36.38,36.39,36.29,36.32,28304.0,33.2694,33.2786,33.1871,33.2145,28304.0
2022-05-02 10:45:00,36.33,36.41,36.3,36.37,18707.0,33.2237,33.2968,33.1963,33.2603,18707.0
2022-05-02 10:50:00,36.38,36.4,36.31,36.31,22516.0,33.2694,33.2877,33.2054,33.2054,22516.0
2022-05-02 10:55:00,36.31,36.37,36.21,36.21,25254.0,33.2054,33.2603,33.1139,33.1139,25254.0
2022-05-02 11:00:00,36.22,36.26,36.15,36.17,20046.0,33.1231,33.1597,33.0591,33.0774,20046.0
2022-05-02 11:05:00,36.17,36.22,36.15,36.19,15011.0,33.0774,33.1231,33.0591,33.0957,15011.0
2022-05-02 11:10:00,36.19,36.23,36.13,36.23,10108.0,33.0957,33.1322,33.0408,33.1322,10108.0
2022-05-02 11:15:00,36.22,36.23,36.16,36.18,18278.0,33.1231,33.1322,33.0682,33.0865,18278.0
2022-05-02 11:20:00,36.17,36.21,36.15,36.2,14309.0,33.0774,33.1139,33.0591,33.1048,14309.0
2022-05-02 11:25:00,36.2,36.31,36.15,36.29,74481.0,33.1048,33.2054,33.0591,33.1871,74481.0
2022-05-02 11:30:00,36.29,36.4,36.27,36.38,85211.0,33.1871,33.2877,33.1688,33.2694,85211.0
2022-05-02 11:35:00,36.39,36.53,36.37,36.47,40328.0,33.2786,33.4066,33.2603,33.3517,40328.0
2022-05-02 11:40:00,36.46,36.46,36.3,36.4,20169.0,33.3426,33.3426,33.1963,33.2877,20169.0
2022-05-02 11:45:00,36.38,36.48,36.37,36.48,20852.0,33.2694,33.3609,33.2603,33.3609,20852.0
2022-05-02 11:50:00,36.48,36.55,36.46,36.51,22326.0,33.3609,33.4249,33.3426,33.3883,22326.0
2022-05-02 11:55:00,36.52,36.58,36.48,36.58,28643.0,33.3974,33.4523,33.3609,33.4523,28643.0
2022-05-02 12:00:00,36.57,36.59,36.41,36.43,28910.0,33.4432,33.4615,33.2968,33.3151,28910.0
2022-05-02 12:05:00,36.43,36.45,36.35,36.42,24345.0,33.3151,33.3334,33.242,33.306,24345.0
2022-05-02 12:10:00,36.43,36.45,36.39,36.45,21598.0,33.3151,33.3334,33.2786,33.3334,21598.0
2022-05-02 12:15:00,36.45,36.58,36.41,36.57,22834.0,33.3334,33.4523,33.2968,33.4432,22834.0
2022-05-02 12:20:00,36.57,36.64,36.56,36.59,19696.0,33.4432,33.5072,33.434,33.4615,19696.0
2022-05-02 12:25:00,36.58,36.58,36.47,36.52,21621.0,33.4523,33.4523,33.3517,33.3974,21621.0
2022-05-02 12:30:00,36.52,36.65,36.5,36.62,27989.0,33.3974,33.5163,33.3792,33.4889,27989.0
2022-05-02 12:35:00,36.63,36.67,36.57,36.59,26231.0,33.498,33.5346,33.4432,33.4615,26231.0
2022-05-02 12:40:00,36.59,36.66,36.59,36.66,31456.0,33.4615,33.5255,33.4615,33.5255,31456.0
2022-05-02 12:45:00,36.65,36.65,36.56,36.59,29021.0,33.5163,33.5163,33.434,33.4615,29021.0
2022-05-02 12:50:00,36.58,36.58,36.49,36.5,19925.0,33.4523,33.4523,33.37,33.3792,19925.0
2022-05-02 12:55:00,36.52,36.55,36.42,36.44,30899.0,33.3974,33.4249,33.306,33.3243,30899.0
2022-05-02 13:00:00,36.45,36.45,36.3,36.38,30137.0,33.3334,33.3334,33.1963,33.2694,30137.0
2022-05-02 13:05:00,36.37,36.51,36.36,36.45,35384.0,33.2603,33.3883,33.2511,33.3334,35384.0
2022-05-02 13:10:00,36.45,36.52,36.43,36.49,20160.0,33.3334,33.3974,33.3151,33.37,20160.0
2022-05-02 13:15:00,36.48,36.49,36.38,36.41,32609.0,33.3609,33.37,33.2694,33.2968,32609.0
2022-05-02 13:20:00,36.4,36.4,36.36,36.4,18238.0,33.2877,33.2877,33.2511,33.2877,18238.0
2022-05-02 13:25:00,36.39,36.39,36.28,36.29,21349.0,33.2786,33.2786,33.178,33.1871,21349.0
2022-05-02 13:30:00,36.3,36.37,36.29,36.3,21776.0,33.1963,33.2603,33.1871,33.1963,21776.0
2022-05-02 13:35:00,36.3,36.42,36.3,36.38,30676.0,33.1963,33.306,33.1963,33.2694,30676.0
2022-05-02 13:40:00,36.4,36.53,36.4,36.47,27925.0,33.2877,33.4066,33.2877,33.3517,27925.0
2022-05-02 13:45:00,36.47,36.52,36.44,36.52,30477.0,33.3517,33.3974,33.3243,33.3974,30477.0
2022-05-02 13:50:00,36.52,36.55,36.42,36.42,28432.0,33.3974,33.4249,33.306,33.306,28432.0
2022-05-02 13:55:00,36.43,36.45,36.37,36.45,25210.0,33.3151,33.3334,33.2603,33.3334,25210.0
2022-05-02 14:00:00,36.44,36.44,36.35,36.39,27506.0,33.3243,33.3243,33.242,33.2786,27506.0
2022-05-02 14:05:00,36.39,36.48,36.37,36.44,24429.0,33.2786,33.3609,33.2603,33.3243,24429.0
2022-05-02 14:10:00,36.44,36.44,36.28,36.3,50273.0,33.3243,33.3243,33.178,33.1963,50273.0
2022-05-02 14:15:00,36.3,36.3,36.21,36.25,30792.0,33.1963,33.1963,33.1139,33.1505,30792.0
2022-05-02 14:20:00,36.25,36.27,36.23,36.24,26315.0,33.1505,33.1688,33.1322,33.1414,26315.0
2022-05-02 14:25:00,36.24,36.3,36.2,36.29,32787.0,33.1414,33.1963,33.1048,33.1871,32787.0
2022-05-02 14:30:00,36.28,36.32,36.24,36.3,45606.0,33.178,33.2145,33.1414,33.1963,45606.0
2022-05-02 14:35:00,36.29,36.29,36.24,36.25,52195.0,33.1871,33.1871,33.1414,33.1505,52195.0
2022-05-02 14:40:00,36.25,36.28,36.16,36.17,40377.0,33.1505,33.178,33.0682,33.0774,40377.0
2022-05-02 14:45:00,36.17,36.26,36.13,36.2,41701.0,33.0774,33.1597,33.0408,33.1048,41701.0
2022-05-02 14:50:00,36.2,36.26,36.17,36.23,37423.0,33.1048,33.1597,33.0774,33.1322,37423.0
2022-05-02 14:55:00,36.24,36.29,36.21,36.28,47630.0,33.1414,33.1871,33.1139,33.178,47630.0
2022-05-02 15:00:00,36.28,36.32,36.25,36.3,44081.0,33.178,33.2145,33.1505,33.1963,44081.0
2022-05-02 15:05:00,36.31,36.46,36.31,36.41,39300.0,33.2054,33.3426,33.2054,33.2968,39300.0
2022-05-02 15:10:00,36.4,36.53,36.4,36.52,35503.0,33.2877,33.4066,33.2877,33.3974,35503.0
2022-05-02 15:15:00,36.52,36.57,36.46,36.55,39490.0,33.3974,33.4432,33.3426,33.4249,39490.0
2022-05-02 15:20:00,36.55,36.64,36.55,36.63,40276.0,33.4249,33.5072,33.4249,33.498,40276.0
2022-05-02 15:25:00,36.64,36.67,36.59,36.62,40035.0,33.5072,33.5346,33.4615,33.4889,40035.0
2022-05-02 15:30:00,36.62,36.75,36.61,36.73,57300.0,33.4889,33.6078,33.4797,33.5895,57300.0
2022-05-02 15:35:00,36.73,36.77,36.66,36.72,77005.0,33.5895,33.6261,33.5255,33.5803,77005.0
2022-05-02 15:40:00,36.72,36.73,36.54,36.54,47838.0,33.5803,33.5895,33.4157,33.4157,47838.0
2022-05-02 15:45:00,36.53,36.8,36.52,36.8,92462.0,33.4066,33.6535,33.3974,33.6535,92462.0
2022-05-02 15:50:00,36.8,36.83,36.74,36.75,152872.0,33.6535,33.6809,33.5986,33.6078,152872.0
2022-05-02 15:55:00,36.75,36.89,36.7,36.84,366625.0,33.6078,33.7358,33.5621,33.6901,366625.0
2022-05-03 09:30:00,36.9,37.18,36.9,37.05,44421.0,33.745,34.001,33.745,33.8821,44421.0
2022-05-03 09:35:00,37.07,37.16,36.96,37.0,14591.0,33.9004,33.9827,33.7998,33.8364,14591.0
2022-05-03 09:40:00,37.01,37.08,36.91,36.96,9733.0,33.8455,33.9096,33.7541,33.7998,9733.0
2022-05-03 09:45:00,36.93,37.06,36.89,37.05,9961.0,33.7724,33.8913,33.7358,33.8821,9961.0
2022-05-03 09:50:00,37.03,37.1,36.94,36.98,12057.0,33.8638,33.9279,33.7815,33.8181,12057.0
2022-05-03 09:55:00,36.98,37.03,36.9,36.9,17040.0,33.8181,33.8638,33.745,33.745,17040.0
2022-05-03 10:00:00,36.89,36.91,36.8,36.85,14261.0,33.7358,33.7541,33.6535,33.6992,14261.0
2022-05-03 10:05:00,36.85,37.0,36.83,36.98,17256.0,33.6992,33.8364,33.6809,33.8181,17256.0
2022-05-03 10:10:00,37.0,37.13,36.86,37.13,18513.0,33.8364,33.9553,33.7084,33.9553,18513.0
2022-05-03 10:15:00,37.12,37.37,37.12,37.31,26815.0,33.9461,34.1748,33.9461,34.1199,26815.0
2022-05-03 10:20:00,37.27,37.36,37.21,37.36,13915.0,34.0833,34.1656,34.0284,34.1656,13915.0
2022-05-03 10:25:00,37.37,37.42,37.35,37.38,11801.0,34.1748,34.2205,34.1565,34.1839,11801.0
2022-05-03 10:30:00,37.39,37.44,37.3,37.33,17686.0,34.1931,34.2388,34.1108,34.1382,17686.0
2022-05-03 10:35:00,37.33,37.33,37.29,37.3,12248.0,34.1382,34.1382,34.1016,34.1108,12248.0
2022-05-03 10:40:00,37.3,37.37,37.29,37.3,13733.0,34.1108,34.1748,34.1016,34.1108,13733.0
2022-05-03 10:45:00,37.29,37.29,37.19,37.21,9235.0,34.1016,34.1016,34.0102,34.0284,9235.0
2022-05-03 10:50:00,37.21,37.42,37.2,37.39,28652.0,34.0284,34.2205,34.0193,34.1931,28652.0
2022-05-03 10:55:00,37.38,37.46,37.35,37.46,18174.0,34.1839,34.2571,34.1565,34.2571,18174.0
2022-05-03 11:00:00,37.46,37.62,37.44,37.6,18458.0,34.2571,34.4034,34.2388,34.3851,18458.0
2022-05-03 11:05:00,37.6,37.61,37.5,37.53,18005.0,34.3851,34.3942,34.2936,34.3211,18005.0
2022-05-03 11:10:00,37.53,37.67,37.53,37.65,37588.0,34.3211,34.4491,34.3211,34.4308,37588.0
2022-05-03 11:15:00,37.68,37.74,37.6,37.73,14163.0,34.4583,34.5131,34.3851,34.504,14163.0
2022-05-03 11:20:00,37.73,37.87,37.73,37.78,20239.0,34.504,34.632,34.504,34.5497,20239.0
2022-05-03 11:25:00,37.79,37.93,37.79,37.91,16220.0,34.5589,34.6869,34.5589,34.6686,16220.0
2022-05-03 11:30:00,37.93,37.99,37.89,37.92,23527.0,34.6869,34.7418,34.6503,34.6777,23527.0
2022-05-03 11:35:00,37.91,37.93,37.84,37.86,16422.0,34.6686,34.6869,34.6046,34.6229,16422.0
2022-05-03 11:40:00,37.86,37.87,37.72,37.76,22603.0,34.6229,34.632,34.4948,34.5314,22603.0
2022-05-03 11:45:00,37.75,37.8,37.7,37.79,24884.0,34.5223,34.568,34.4765,34.5589,24884.0
2022-05-03 11:50:00,37.79,37.8,37.71,37.71,12983.0,34.5589,34.568,34.4857,34.4857,12983.0
2022-05-03 11:55:00,37.69,37.71,37.65,37.68,17109.0,34.4674,34.4857,34.4308,34.4583,17109.0
2022-05-03 12:00:00,37.68,37.73,37.64,37.65,19576.0,34.4583,34.504,34.4217,34.4308,19576.0
2022-05-03 12:05:00,37.64,37.64,37.51,37.53,18334.0,34.4217,34.4217,34.3028,34.3211,18334.0
2022-05-03 12:10:00,37.55,37.62,37.54,37.6,24474.0,34.3394,34.4034,34.3302,34.3851,24474.0
2022-05-03 12:15:00,37.6,37.63,37.56,37.58,22092.0,34.3851,34.4125,34.3485,34.3668,22092.0
2022-05-03 12:20:00,37.59,37.66,37.58,37.63,20941.0,34.376,34.44,34.3668,34.4125,20941.0
2022-05-03 12:25:00,37.63,37.66,37.55,37.59,25043.0,34.4125,34.44,34.3394,34.376,25043.0
2022-05-03 12:30:00,37.58,37.64,37.52,37.61,23163.0,34.3668,34.4217,34.3119,34.3942,23163.0
2022-05-03 12:35:00,37.63,37.63,37.55,37.59,19331.0,34.4125,34.4125,34.3394,34.376,19331.0
2022-05-03 12:40:00,37.58,37.6,37.56,37.57,16979.0,34.3668,34.3851,34.3485,34.3577,16979.0
2022-05-03 12:45:00,37.56,37.59,37.52,37.54,17601.0,34.3485,34.376,34.3119,34.3302,17601.0
2022-05-03 12:50:00,37.54,37.56,37.5,37.5,16785.0,34.3302,34.3485,34.2936,34.2936,16785.0
2022-05-03 12:55:00,37.49,37.52,37.44,37.5,18434.0,34.2845,34.3119,34.2388,34.2936,18434.0
2022-05-03 13:00:00,37.51,37.56,37.48,37.5,17052.0,34.3028,34.3485,34.2754,34.2936,17052.0
2022-05-03 13:05:00,37.49,37.58,37.48,37.58,10313.0,34.2845,34.3668,34.2754,34.3668,10313.0
2022-05-03 13:10:00,37.58,37.65,37.58,37.63,16248.0,34.3668,34.4308,34.3668,34.4125,16248.0
2022-05-03 13:15:00,37.63,37.64,37.55,37.58,21257.0,34.4125,34.4217,34.3394,34.3668,21257.0
2022-05-03 13:20:00,37.57,37.59,37.51,37.56,19696.0,34.3577,34.376,34.3028,34.3485,19696.0
2022-05-03 13:25:00,37.55,37.55,37.44,37.51,15536.0,34.3394,34.3394,34.2388,34.3028,15536.0
2022-05-03 13:30:00,37.52,37.62,37.5,37.62,15087.0,34.3119,34.4034,34.2936,34.4034,15087.0
2022-05-03 13:35:00,37.6,37.62,37.56,37.62,17654.0,34.3851,34.4034,34.3485,34.4034,17654.0
2022-05-03 13:40:00,37.63,37.64,37.54,37.55,22628.0,34.4125,34.4217,34.3302,34.3394,22628.0
2022-05-03 13:45:00,37.54,37.58,37.48,37.5,17065.0,34.3302,34.3668,34.2754,34.2936,17065.0
2022-05-03 13:50:00,37.5,37.5,37.36,37.39,53873.0,34.2936,34.2936,34.1656,34.1931,53873.0
2022-05-03 13:55:00,37.39,37.48,37.35,37.48,33917.0,34.1931,34.2754,34.1565,34.2754,33917.0
2022-05-03 14:00:00,37.47,37.47,37.35,37.35,20967.0,34.2662,34.2662,34.1565,34.1565,20967.0
2022-05-03 14:05:00,37.36,37.39,37.34,37.35,18310.0,34.1656,34.1931,34.1473,34.1565,18310.0
2022-05-03 14:10:00,37.34,37.34,37.23,37.25,20646.0,34.1473,34.1473,34.0467,34.065,20646.0
2022-05-03 14:15:00,37.23,37.24,37.18,37.19,13928.0,34.0467,34.0559,34.001,34.0102,13928.0
2022-05-03 14:20:00,37.17,37.21,37.16,37.19,18510.0,33.9919,34.0284,33.9827,34.0102,18510.0
2022-05-03 14:25:00,37.19,37.19,37.12,37.14,16152.0,34.0102,34.0102,33.9461,33.9644,16152.0
2022-05-03 14:30:00,37.14,37.18,37.12,37.18,17432.0,33.9644,34.001,33.9461,34.001,17432.0
2022-05-03 14:35:00,37.18,37.24,37.14,37.14,16003.0,34.001,34.0559,33.9644,33.9644,16003.0
2022-05-03 14:40:00,37.12,37.18,37.04,37.17,20762.0,33.9461,34.001,33.873,33.9919,20762.0
2022-05-03 14:45:00,37.18,37.23,37.09,37.21,18253.0,34.001,34.0467,33.9187,34.0284,18253.0
2022-05-03 14:50:00,37.2,37.28,37.19,37.24,16566.0,34.0193,34.0925,34.0102,34.0559,16566.0
2022-05-03 14:55:00,37.24,37.3,37.24,37.29,16573.0,34.0559,34.1108,34.0559,34.1016,16573.0
2022-05-03 15:00:00,37.28,37.32,37.28,37.29,20887.0,34.0925,34.129,34.0925,34.1016,20887.0
2022-05-03 15:05:00,37.28,37.36,37.28,37.36,19361.0,34.0925,34.1656,34.0925,34.1656,19361.0
2022-05-03 15:10:00,37.36,37.36,37.32,37.35,19833.0,34.1656,34.1656,34.129,34.1565,19833.0
2022-05-03 15:15:00,37.34,37.35,37.3,37.32,24778.0,34.1473,34.1565,34.1108,34.129,24778.0
2022-05-03 15:20:00,37.33,37.41,37.22,37.25,29996.0,34.1382,34.2113,34.0376,34.065,29996.0
2022-05-03 15:25:00,37.25,37.33,37.23,37.28,23714.0,34.065,34.1382,34.0467,34.0925,23714.0
2022-05-03 15:30:00,37.28,37.32,37.21,37.27,38735.0,34.0925,34.129,34.0284,34.0833,38735.0
2022-05-03 15:35:00,37.28,37.3,37.18,37.21,32573.0,34.0925,34.1108,34.001,34.0284,32573.0
2022-05-03 15:40:00,37.2,37.21,37.1,37.14,39273.0,34.0193,34.0284,33.9279,33.9644,39273.0
2022-05-03 15:45:00,37.13,37.18,37.09,37.12,71026.0,33.9553,34.001,33.9187,33.9461,71026.0
2022-05-03 15:50:00,37.11,37.21,37.06,37.2,91694.0,33.937,34.0284,33.8913,34.0193,91694.0
2022-05-03 15:55:00,37.19,37.21,37.07,37.09,218937.0,34.0102,34.0284,33.9004,33.9187,218937.0
2022-05-04 09:30:00,37.16,37.46,37.12,37.37,29247.0,33.9827,34.2571,33.9461,34.1748,29247.0
2022-05-04 09:35:00,37.33,37.36,37.23,37.28,14764.0,34.1382,34.1656,34.0467,34.0925,14764.0
2022-05-04 09:40:00,37.27,37.32,37.12,37.16,19618.0,34.0833,34.129,33.9461,33.9827,19618.0
2022-05-04 09:45:00,37.18,37.29,37.17,37.23,12623.0,34.001,34.1016,33.9919,34.0467,12623.0
2022-05-04 09:50:00,37.2,37.35,37.15,37.32,9025.0,34.0193,34.1565,33.9736,34.129,9025.0
2022-05-04 09:55:00,37.35,37.37,37.24,37.32,12532.0,34.1565,34.1748,34.0559,34.129,12532.0
2022-05-04 10:00:00,37.3,37.32,37.24,37.24,14934.0,34.1108,34.129,34.0559,34.0559,14934.0
2022-05-04 10:05:00,37.25,37.29,37.16,37.2,8105.0,34.065,34.1016,33.9827,34.0193,8105.0
2022-05-04 10:10:00,37.2,37.21,37.13,37.19,9912.0,34.0193,34.0284,33.9553,34.0102,9912.0
2022-05-04 10:15:00,37.2,37.3,37.19,37.29,6774.0,34.0193,34.1108,34.0102,34.1016,6774.0
2022-05-04 10:20:00,37.28,37.39,37.26,37.36,9958.0,34.0925,34.1931,34.0742,34.1656,9958.0
2022-05-04 10:25:00,37.36,37.41,37.33,37.4,10686.0,34.1656,34.2113,34.1382,34.2022,10686.0
2022-05-04 10:30:00,37.39,37.39,37.26,37.28,9382.0,34.1931,34.1931,34.0742,34.0925,9382.0
2022-05-04 10:35:00,37.29,37.42,37.28,37.37,9908.0,34.1016,34.2205,34.0925,34.1748,9908.0
2022-05-04 10:40:00,37.37,37.39,37.33,37.38,13108.0,34.1748,34.1931,34.1382,34.1839,13108.0
2022-05-04 10:45:00,37.39,37.45,37.37,37.42,15773.0,34.1931,34.2479,34.1748,34.2205,15773.0
2022-05-04 10:50:00,37.41,37.41,37.35,37.39,13475.0,34.2113,34.2113,34.1565,34.1931,13475.0
2022-05-04 10:55:00,37.39,37.5,37.39,37.46,12651.0,34.1931,34.2936,34.1931,34.2571,12651.0
2022-05-04 11:00:00,37.46,37.55,37.46,37.54,28796.0,34.2571,34.3394,34.2571,34.3302,28796.0
2022-05-04 11:05:00,37.57,37.62,37.55,37.59,13309.0,34.3577,34.4034,34.3394,34.376,13309.0
2022-05-04 11:10:00,37.58,37.6,37.47,37.48,19128.0,34.3668,34.3851,34.2662,34.2754,19128.0
2022-05-04 11:15:00,37.48,37.5,37.42,37.47,11264.0,34.2754,34.2936,34.2205,34.2662,11264.0
2022-05-04 11:20:00,37.49,37.49,37.31,37.36,49206.0,34.2845,34.2845,34.1199,34.1656,49206.0
2022-05-04 11:25:00,37.37,37.42,37.36,37.4,12324.0,34.1748,34.2205,34.1656,34.2022,12324.0
2022-05-04 11:30:00,37.4,37.43,37.38,37.4,15627.0,34.2022,34.2296,34.1839,34.2022,15627.0
2022-05-04 11:35:00,37.41,37.55,37.39,37.55,8981.0,34.2113,34.3394,34.1931,34.3394,8981.0
2022-05-04 11:40:00,37.55,37.6,37.52,37.6,17297.0,34.3394,34.3851,34.3119,34.3851,17297.0
2022-05-04 11:45:00,37.61,37.65,37.5,37.56,13081.0,34.3942,34.4308,34.2936,34.3485,13081.0
2022-05-04 11:50:00,37.56,37.57,37.48,37.52,7853.0,34.3485,34.3577,34.2754,34.3119,7853.0
2022-05-04 11:55:00,37.53,37.53,37.46,37.5,13636.0,34.3211,34.3211,34.2571,34.2936,13636.0
2022-05-04 12:00:00,37.5,37.5,37.42,37.43,13681.0,34.2936,34.2936,34.2205,34.2296,13681.0
2022-05-04 12:05:00,37.43,37.46,37.41,37.46,12613.0,34.2296,34.2571,34.2113,34.2571,12613.0
2022-05-04 12:10:00,37.49,37.49,37.43,37.45,9151.0,34.2845,34.2845,34.2296,34.2479,9151.0
2022-05-04 12:15:00,37.46,37.52,37.45,37.52,12362.0,34.2571,34.3119,34.2479,34.3119,12362.0
2022-05-04 12:20:00,37.52,37.54,37.5,37.54,7459.0,34.3119,34.3302,34.2936,34.3302,7459.0
2022-05-04 12:25:00,37.55,37.58,37.5,37.52,9767.0,34.3394,34.3668,34.2936,34.3119,9767.0
2022-05-04 12:30:00,37.53,37.57,37.5,37.55,11842.0,34.3211,34.3577,34.2936,34.3394,11842.0
2022-05-04 12:35:00,37.55,37.61,37.52,37.6,8263.0,34.3394,34.3942,34.3119,34.3851,8263.0
2022-05-04 12:40:00,37.6,37.61,37.55,37.58,9959.0,34.3851,34.3942,34.3394,34.3668,9959.0
2022-05-04 12:45:00,37.58,37.58,37.51,37.55,9807.0,34.3668,34.3668,34.3028,34.3394,9807.0
2022-05-04 12:50:00,37.57,37.62,37.54,37.6,11383.0,34.3577,34.4034,34.3302,34.3851,11383.0
2022-05-04 12:55:00,37.61,37.63,37.56,37.56,6776.0,34.3942,34.4125,34.3485,34.3485,6776.0
2022-05-04 13:00:00,37.55,37.58,37.49,37.5,9165.0,34.3394,34.3668,34.2845,34.2936,9165.0
2022-05-04 13:05:00,37.51,37.53,37.46,37.53,10063.0,34.3028,34.3211,34.2571,34.3211,10063.0
2022-05-04 13:10:00,37.54,37.54,37.46,37.48,7139.0,34.3302,34.3302,34.2571,34.2754,7139.0
2022-05-04 13:15:00,37.48,37.52,37.48,37.5,7302.0,34.2754,34.3119,34.2754,34.2936,7302.0
2022-05-04 13:20:00,37.51,37.51,37.4,37.43,8437.0,34.3028,34.3028,34.2022,34.2296,8437.0
2022-05-04 13:25:00,37.43,37.45,37.37,37.39,8257.0,34.2296,34.2479,34.1748,34.1931,8257.0
2022-05-04 13:30:00,37.38,37.43,37.37,37.41,6660.0,34.1839,34.2296,34.1748,34.2113,6660.0
2022-05-04 13:35:00,37.42,37.43,37.34,37.43,8761.0,34.2205,34.2296,34.1473,34.2296,8761.0
2022-05-04 13:40:00,37.44,37.46,37.38,37.43,9352.0,34.2388,34.2571,34.1839,34.2296,9352.0
2022-05-04 13:45:00,37.43,37.49,37.43,37.46,8026.0,34.2296,34.2845,34.2296,34.2571,8026.0
2022-05-04 13:50:00,37.44,37.48,37.41,37.48,9023.0,34.2388,34.2754,34.2113,34.2754,9023.0
2022-05-04 13:55:00,37.5,37.56,37.39,37.42,26201.0,34.2936,34.3485,34.1931,34.2205,26201.0
2022-05-04 14:00:00,37.43,37.61,37.4,37.53,18099.0,34.2296,34.3942,34.2022,34.3211,18099.0
2022-05-04 14:05:00,37.54,37.6,37.45,37.56,14891.0,34.3302,34.3851,34.2479,34.3485,14891.0
2022-05-04 14:10:00,37.53,37.57,37.47,37.48,14384.0,34.3211,34.3577,34.2662,34.2754,14384.0
2022-05-04 14:15:00,37.49,37.51,37.4,37.42,15068.0,34.2845,34.3028,34.2022,34.2205,15068.0
2022-05-04 14:20:00,37.41,37.54,37.32,37.52,30160.0,34.2113,34.3302,34.129,34.3119,30160.0
2022-05-04 14:25:00,37.55,37.76,37.52,37.71,22094.0,34.3394,34.5314,34.3119,34.4857,22094.0
2022-05-04 14:30:00,37.71,37.73,37.29,37.33,23553.0,34.4857,34.504,34.1016,34.1382,23553.0
2022-05-04 14:35:00,37.31,37.52,37.28,37.47,37664.0,34.1199,34.3119,34.0925,34.2662,37664.0
2022-05-04 14:40:00,37.45,37.78,37.43,37.72,41333.0,34.2479,34.5497,34.2296,34.4948,41333.0
2022-05-04 14:45:00,37.73,38.02,37.73,37.94,46263.0,34.504,34.7692,34.504,34.696,46263.0
2022-05-04 14:50:00,37.96,38.06,37.91,38.04,40615.0,34.7143,34.8058,34.6686,34.7875,40615.0
2022-05-04 14:55:00,38.06,38.12,38.0,38.01,35700.0,34.8058,34.8606,34.7509,34.76,35700.0
2022-05-04 15:00:00,38.02,38.09,37.97,38.01,25417.0,34.7692,34.8332,34.7235,34.76,25417.0
2022-05-04 15:05:00,38.01,38.08,37.97,38.05,29672.0,34.76,34.8241,34.7235,34.7966,29672.0
2022-05-04 15:10:00,38.05,38.17,38.03,38.15,19840.0,34.7966,34.9064,34.7783,34.8881,19840.0
2022-05-04 15:15:00,38.16,38.2,38.03,38.07,33912.0,34.8972,34.9338,34.7783,34.8149,33912.0
2022-05-04 15:20:00,38.09,38.16,38.09,38.15,20402.0,34.8332,34.8972,34.8332,34.8881,20402.0
2022-05-04 15:25:00,38.17,38.2,38.07,38.16,24193.0,34.9064,34.9338,34.8149,34.8972,24193.0
2022-05-04 15:30:00,38.17,38.33,38.15,38.31,40105.0,34.9064,35.0527,34.8881,35.0344,40105.0
2022-05-04 15:35:00,38.31,38.31,38.25,38.26,25359.0,35.0344,35.0344,34.9795,34.9887,25359.0
2022-05-04 15:40:00,38.27,38.34,38.23,38.34,42915.0,34.9978,35.0618,34.9612,35.0618,42915.0
2022-05-04 15:45:00,38.34,38.39,38.29,38.39,56539.0,35.0618,35.1076,35.0161,35.1076,56539.0
2022-05-04 15:50:00,38.4,38.42,38.25,38.26,113640.0,35.1167,35.135,34.9795,34.9887,113640.0
2022-05-04 15:55:00,38.25,38.29,38.23,38.26,147963.0,34.9795,35.0161,34.9612,34.9887,147963.0
2022-05-05 09:30:00,38.14,38.18,37.47,37.52,64630.0,34.8789,34.9155,34.2662,34.3119,64630.0
2022-05-05 09:35:00,37.6,37.96,37.51,37.87,18602.0,34.3851,34.7143,34.3028,34.632,18602.0
2022-05-05 09:40:00,37.87,37.96,37.55,37.57,36307.0,34.632,34.7143,34.3394,34.3577,36307.0
2022-05-05 09:45:00,37.58,38.02,37.56,37.94,29242.0,34.3668,34.7692,34.3485,34.696,29242.0
2022-05-05 09:50:00,37.95,38.05,37.8,38.04,50403.0,34.7052,34.7966,34.568,34.7875,50403.0
2022-05-05 09:55:00,38.04,38.07,38.0,38.05,17590.0,34.7875,34.8149,34.7509,34.7966,17590.0
2022-05-05 10:00:00,38.05,38.05,37.87,37.96,15494.0,34.7966,34.7966,34.632,34.7143,15494.0
2022-05-05 10:05:00,38.0,38.0,37.81,37.87,24536.0,34.7509,34.7509,34.5771,34.632,24536.0
2022-05-05 10:10:00,37.86,37.99,37.79,37.91,19450.0,34.6229,34.7418,34.5589,34.6686,19450.0
2022-05-05 10:15:00,37.91,37.95,37.83,37.84,20404.0,34.6686,34.7052,34.5954,34.6046,20404.0
2022-05-05 10:20:00,37.8,37.86,37.71,37.75,25111.0,34.568,34.6229,34.4857,34.5223,25111.0
2022-05-05 10:25:00,37.76,37.8,37.67,37.76,16221.0,34.5314,34.568,34.4491,34.5314,16221.0
2022-05-05 10:30:00,37.76,37.84,37.7,37.79,24337.0,34.5314,34.6046,34.4765,34.5589,24337.0
2022-05-05 10:35:00,37.79,37.81,37.6,37.62,26670.0,34.5589,34.5771,34.3851,34.4034,26670.0
2022-05-05 10:40:00,37.61,37.62,37.53,37.54,15286.0,34.3942,34.4034,34.3211,34.3302,15286.0
2022-05-05 10:45:00,37.55,37.63,37.53,37.56,16111.0,34.3394,34.4125,34.3211,34.3485,16111.0
2022-05-05 10:50:00,37.56,37.69,37.53,37.57,15996.0,34.3485,34.4674,34.3211,34.3577,15996.0
2022-05-05 10:55:00,37.6,37.69,37.58,37.66,11334.0,34.3851,34.4674,34.3668,34.44,11334.0
2022-05-05 11:00:00,37.65,37.75,37.53,37.55,23847.0,34.4308,34.5223,34.3211,34.3394,23847.0
2022-05-05 11:05:00,37.53,37.6,37.44,37.47,10903.0,34.3211,34.3851,34.2388,34.2662,10903.0
2022-05-05 11:10:00,37.5,37.51,37.38,37.51,11584.0,34.2936,34.3028,34.1839,34.3028,11584.0
2022-05-05 11:15:00,37.5,37.6,37.42,37.53,18210.0,34.2936,34.3851,34.2205,34.3211,18210.0
2022-05-05 11:20:00,37.51,37.59,37.47,37.51,25733.0,34.3028,34.376,34.2662,34.3028,25733.0
2022-05-05 11:25:00,37.5,37.55,37.47,37.55,12962.0,34.2936,34.3394,34.2662,34.3394,12962.0
2022-05-05 11:30:00,37.54,37.7,37.52,37.7,15440.0,34.3302,34.4765,34.3119,34.4765,15440.0
2022-05-05 11:35:00,37.72,38.0,37.72,37.93,38775.0,34.4948,34.7509,34.4948,34.6869,38775.0
2022-05-05 11:40:00,37.94,38.0,37.79,37.82,26789.0,34.696,34.7509,34.5589,34.5863,26789.0
2022-05-05 11:45:00,37.81,37.82,37.64,37.67,13934.0,34.5771,34.5863,34.4217,34.4491,13934.0
2022-05-05 11:50:00,37.66,37.66,37.54,37.54,9332.0,34.44,34.44,34.3302,34.3302,9332.0
2022-05-05 11:55:00,37.55,37.61,37.55,37.58,9868.0,34.3394,34.3942,34.3394,34.3668,9868.0
2022-05-05 12:00:00,37.56,37.58,37.42,37.58,7154.0,34.3485,34.3668,34.2205,34.3668,7154.0
2022-05-05 12:05:00,37.58,37.65,37.56,37.65,10647.0,34.3668,34.4308,34.3485,34.4308,10647.0
2022-05-05 12:10:00,37.65,37.67,37.59,37.63,8421.0,34.4308,34.4491,34.376,34.4125,8421.0
2022-05-05 12:15:00,37.63,37.63,37.55,37.62,7527.0,34.4125,34.4125,34.3394,34.4034,7527.0
2022-05-05 12:20:00,37.63,37.74,37.59,37.6,17100.0,34.4125,34.5131,34.376,34.3851,17100.0
2022-05-05 12:25:00,37.64,37.78,37.64,37.7,9626.0,34.4217,34.5497,34.4217,34.4765,9626.0
2022-05-05 12:30:00,37.68,37.75,37.63,37.63,6606.0,34.4583,34.5223,34.4125,34.4125,6606.0
2022-05-05 12:35:00,37.6,37.61,37.53,37.57,9900.0,34.3851,34.3942,34.3211,34.3577,9900.0
2022-05-05 12:40:00,37.56,37.64,37.52,37.59,11959.0,34.3485,34.4217,34.3119,34.376,11959.0
2022-05-05 12:45:00,37.59,37.68,37.59,37.64,8869.0,34.376,34.4583,34.376,34.4217,8869.0
2022-05-05 12:50:00,37.64,37.87,37.64,37.87,21065.0,34.4217,34.632,34.4217,34.632,21065.0
2022-05-05 12:55:00,37.88,37.94,37.74,37.8,24289.0,34.6412,34.696,34.5131,34.568,24289.0
2022-05-05 13:00:00,37.81,37.92,37.77,37.89,13333.0,34.5771,34.6777,34.5406,34.6503,13333.0
2022-05-05 13:05:00,37.88,37.96,37.87,37.93,10282.0,34.6412,34.7143,34.632,34.6869,10282.0
2022-05-05 13:10:00,37.92,37.94,37.79,37.79,10603.0,34.6777,34.696,34.5589,34.5589,10603.0
2022-05-05 13:15:00,37.8,37.82,37.7,37.77,6338.0,34.568,34.5863,34.4765,34.5406,6338.0
2022-05-05 13:20:00,37.76,37.8,37.72,37.8,6959.0,34.5314,34.568,34.4948,34.568,6959.0
2022-05-05 13:25:00,37.8,37.86,37.77,37.82,11739.0,34.568,34.6229,34.5406,34.5863,11739.0
2022-05-05 13:30:00,37.82,37.83,37.74,37.83,9830.0,34.5863,34.5954,34.5131,34.5954,9830.0
2022-05-05 13:35:00,37.83,37.95,37.82,37.89,11107.0,34.5954,34.7052,34.5863,34.6503,11107.0
2022-05-05 13:40:00,37.88,37.94,37.88,37.88,7023.0,34.6412,34.696,34.6412,34.6412,7023.0
2022-05-05 13:45:00,37.88,37.89,37.78,37.8,7579.0,34.6412,34.6503,34.5497,34.568,7579.0
2022-05-05 13:50:00,37.79,37.79,37.67,37.7,8597.0,34.5589,34.5589,34.4491,34.4765,8597.0
2022-05-05 13:55:00,37.67,37.72,37.63,37.72,14667.0,34.4491,34.4948,34.4125,34.4948,14667.0
2022-05-05 14:00:00,37.71,37.75,37.68,37.75,16884.0,34.4857,34.5223,34.4583,34.5223,16884.0
2022-05-05 14:05:00,37.75,37.92,37.75,37.85,64629.0,34.5223,34.6777,34.5223,34.6137,64629.0
2022-05-05 14:10:00,37.86,37.88,37.73,37.8,13327.0,34.6229,34.6412,34.504,34.568,13327.0
2022-05-05 14:15:00,37.82,37.91,37.78,37.91,9227.0,34.5863,34.6686,34.5497,34.6686,9227.0
2022-05-05 14:20:00,37.91,37.91,37.71,37.71,13439.0,34.6686,34.6686,34.4857,34.4857,13439.0
2022-05-05 14:25:00,37.69,37.71,37.56,37.56,13190.0,34.4674,34.4857,34.3485,34.3485,13190.0
2022-05-05 14:30:00,37.55,37.62,37.54,37.59,14285.0,34.3394,34.4034,34.3302,34.376,14285.0
2022-05-05 14:35:00,37.59,37.64,37.56,37.64,13530.0,34.376,34.4217,34.3485,34.4217,13530.0
2022-05-05 14:40:00,37.63,37.69,37.59,37.63,14138.0,34.4125,34.4674,34.376,34.4125,14138.0
2022-05-05 14:45:00,37.64,37.71,37.63,37.7,10520.0,34.4217,34.4857,34.4125,34.4765,10520.0
2022-05-05 14:50:00,37.7,37.82,37.63,37.68,14299.0,34.4765,34.5863,34.4125,34.4583,14299.0
2022-05-05 14:55:00,37.64,37.68,37.54,37.59,34024.0,34.4217,34.4583,34.3302,34.376,34024.0
2022-05-05 15:00:00,37.61,37.63,37.56,37.57,11645.0,34.3942,34.4125,34.3485,34.3577,11645.0
2022-05-05 15:05:00,37.57,37.62,37.53,37.59,13407.0,34.3577,34.4034,34.3211,34.376,13407.0
2022-05-05 15:10:00,37.59,37.61,37.52,37.54,15635.0,34.376,34.3942,34.3119,34.3302,15635.0
2022-05-05 15:15:00,37.54,37.59,37.54,37.59,10690.0,34.3302,34.376,34.3302,34.376,10690.0
2022-05-05 15:20:00,37.59,37.59,37.5,37.53,21189.0,34.376,34.376,34.2936,34.3211,21189.0
2022-05-05 15:25:00,37.54,37.63,37.5,37.54,28595.0,34.3302,34.4125,34.2936,34.3302,28595.0
2022-05-05 15:30:00,37.53,37.61,37.46,37.61,22705.0,34.3211,34.3942,34.2571,34.3942,22705.0
2022-05-05 15:35:00,37.6,37.67,37.56,37.61,25126.0,34.3851,34.4491,34.3485,34.3942,25126.0
2022-05-05 15:40:00,37.65,37.67,37.57,37.59,24131.0,34.4308,34.4491,34.3577,34.376,24131.0
2022-05-05 15:45:00,37.59,37.66,37.49,37.55,35448.0,34.376,34.44,34.2845,34.3394,35448.0
2022-05-05 15:50:00,37.54,37.82,37.5,37.63,56864.0,34.3302,34.5863,34.2936,34.4125,56864.0
2022-05-05 15:55:00,37.62,37.77,37.62,37.77,120714.0,34.4034,34.5406,34.4034,34.5406,120714.0
2022-05-06 09:30:00,38.64,40.26,38.51,38.69,296416.0,35.3362,36.8177,35.2173,35.3819,296416.0
2022-05-06 09:35:00,38.63,39.21,38.25,38.76,166080.0,35.327,35.8574,34.9795,35.4459,166080.0
2022-05-06 09:40:00,38.8,38.97,38.5,38.54,69479.0,35.4825,35.638,35.2081,35.2447,69479.0
2022-05-06 09:45:00,38.58,39.15,38.29,39.04,98525.0,35.2813,35.8026,35.0161,35.702,98525.0
2022-05-06 09:50:00,39.1,39.24,38.71,38.83,62283.0,35.7568,35.8849,35.4002,35.5099,62283.0
2022-05-06 09:55:00,38.85,39.04,38.8,38.93,60504.0,35.5282,35.702,35.4825,35.6014,60504.0
2022-05-06 10:00:00,38.88,39.23,38.87,39.15,61080.0,35.5557,35.8757,35.5465,35.8026,61080.0
2022-05-06 10:05:00,39.15,39.16,38.9,39.02,73890.0,35.8026,35.8117,35.5739,35.6837,73890.0
2022-05-06 10:10:00,39.02,39.37,38.96,39.36,91364.0,35.6837,36.0038,35.6288,35.9946,91364.0
2022-05-06 10:15:00,39.37,39.92,39.28,39.69,153196.0,36.0038,36.5067,35.9215,36.2964,153196.0
2022-05-06 10:20:00,39.7,40.18,39.65,40.02,78090.0,36.3055,36.7445,36.2598,36.5982,78090.0
2022-05-06 10:25:00,40.05,40.2,39.87,39.87,48886.0,36.6256,36.7628,36.461,36.461,48886.0
2022-05-06 10:30:00,39.87,40.33,39.84,40.22,76896.0,36.461,36.8817,36.4336,36.7811,76896.0
2022-05-06 10:35:00,40.24,40.38,40.02,40.2,64216.0,36.7994,36.9274,36.5982,36.7628,64216.0
2022-05-06 10:40:00,40.2,40.92,40.15,40.91,109505.0,36.7628,37.4212,36.7171,37.4121,109505.0
2022-05-06 10:45:00,40.91,41.04,40.49,40.62,119045.0,37.4121,37.531,37.028,37.1469,119045.0
2022-05-06 10:50:00,40.62,40.66,40.34,40.44,51134.0,37.1469,37.1835,36.8908,36.9823,51134.0
2022-05-06 10:55:00,40.44,40.51,40.43,40.49,53647.0,36.9823,37.0463,36.9731,37.028,53647.0
2022-05-06 11:00:00,40.51,40.51,40.29,40.33,54238.0,37.0463,37.0463,36.8451,36.8817,54238.0
2022-05-06 11:05:00,40.37,40.44,40.27,40.3,43388.0,36.9183,36.9823,36.8268,36.8542,43388.0
2022-05-06 11:10:00,40.3,40.31,40.11,40.26,55206.0,36.8542,36.8634,36.6805,36.8177,55206.0
2022-05-06 11:15:00,40.27,40.5,40.24,40.39,46382.0,36.8268,37.0371,36.7994,36.9365,46382.0
2022-05-06 11:20:00,40.38,40.45,40.33,40.39,48456.0,36.9274,36.9914,36.8817,36.9365,48456.0
2022-05-06 11:25:00,40.39,40.41,40.1,40.11,25877.0,36.9365,36.9548,36.6713,36.6805,25877.0
2022-05-06 11:30:00,40.09,40.1,39.85,39.88,46814.0,36.6622,36.6713,36.4427,36.4702,46814.0
2022-05-06 11:35:00,39.92,40.24,39.88,40.19,32508.0,36.5067,36.7994,36.4702,36.7536,32508.0
2022-05-06 11:40:00,40.16,40.28,40.08,40.08,32016.0,36.7262,36.836,36.6531,36.6531,32016.0
2022-05-06 11:45:00,40.11,40.17,39.89,39.92,26584.0,36.6805,36.7354,36.4793,36.5067,26584.0
2022-05-06 11:50:00,39.94,40.13,39.94,40.05,27096.0,36.525,36.6988,36.525,36.6256,27096.0
2022-05-06 11:55:00,40.09,40.1,39.99,40.05,20871.0,36.6622,36.6713,36.5707,36.6256,20871.0
2022-05-06 12:00:00,40.06,40.26,39.96,40.22,30815.0,36.6348,36.8177,36.5433,36.7811,30815.0
2022-05-06 12:05:00,40.23,40.29,40.15,40.26,22946.0,36.7902,36.8451,36.7171,36.8177,22946.0
2022-05-06 12:10:00,40.26,40.26,40.12,40.16,13856.0,36.8177,36.8177,36.6896,36.7262,13856.0
2022-05-06 12:15:00,40.16,40.16,39.94,39.94,16516.0,36.7262,36.7262,36.525,36.525,16516.0
2022-05-06 12:20:00,39.96,40.02,39.96,40.0,16377.0,36.5433,36.5982,36.5433,36.5799,16377.0
2022-05-06 12:25:00,40.0,40.06,39.88,39.99,21170.0,36.5799,36.6348,36.4702,36.5707,21170.0
2022-05-06 12:30:00,39.99,40.1,39.95,40.07,24975.0,36.5707,36.6713,36.5342,36.6439,24975.0
2022-05-06 12:35:00,40.06,40.06,39.93,40.0,21890.0,36.6348,36.6348,36.5159,36.5799,21890.0
2022-05-06 12:40:00,40.0,40.01,39.96,39.97,18150.0,36.5799,36.589,36.5433,36.5525,18150.0
2022-05-06 12:45:00,39.98,40.04,39.91,40.04,16715.0,36.5616,36.6165,36.4976,36.6165,16715.0
2022-05-06 12:50:00,40.02,40.3,39.99,40.3,46084.0,36.5982,36.8542,36.5707,36.8542,46084.0
2022-05-06 12:55:00,40.34,40.36,40.25,40.32,43561.0,36.8908,36.9091,36.8085,36.8725,43561.0
2022-05-06 13:00:00,40.31,40.32,40.23,40.27,137921.0,36.8634,36.8725,36.7902,36.8268,137921.0
2022-05-06 13:05:00,40.27,40.43,40.23,40.32,88236.0,36.8268,36.9731,36.7902,36.8725,88236.0
2022-05-06 13:10:00,40.32,40.34,40.28,40.3,28390.0,36.8725,36.8908,36.836,36.8542,28390.0
2022-05-06 13:15:00,40.29,40.49,40.26,40.47,124076.0,36.8451,37.028,36.8177,37.0097,124076.0
2022-05-06 13:20:00,40.48,40.49,40.38,40.44,63348.0,37.0189,37.028,36.9274,36.9823,63348.0
2022-05-06 13:25:00,40.44,40.44,40.25,40.25,47450.0,36.9823,36.9823,36.8085,36.8085,47450.0
2022-05-06 13:30:00,40.25,40.4,40.22,40.36,63789.0,36.8085,36.9457,36.7811,36.9091,63789.0
2022-05-06 13:35:00,40.36,40.4,40.24,40.3,44718.0,36.9091,36.9457,36.7994,36.8542,44718.0
2022-05-06 13:40:00,40.31,40.39,40.24,40.39,274191.0,36.8634,36.9365,36.7994,36.9365,274191.0
2022-05-06 13:45:00,40.4,40.55,40.39,40.52,38852.0,36.9457,37.0829,36.9365,37.0554,38852.0
2022-05-06 13:50:00,40.54,40.62,40.37,40.41,41243.0,37.0737,37.1469,36.9183,36.9548,41243.0
2022-05-06 13:55:00,40.41,40.46,40.32,40.46,45560.0,36.9548,37.0006,36.8725,37.0006,45560.0
2022-05-06 14:00:00,40.46,40.58,40.41,40.46,28502.0,37.0006,37.1103,36.9548,37.0006,28502.0
2022-05-06 14:05:00,40.43,40.47,40.41,40.45,22797.0,36.9731,37.0097,36.9548,36.9914,22797.0
2022-05-06 14:10:00,40.46,40.49,40.38,40.46,25173.0,37.0006,37.028,36.9274,37.0006,25173.0
2022-05-06 14:15:00,40.46,40.64,40.46,40.59,35500.0,37.0006,37.1652,37.0006,37.1194,35500.0
2022-05-06 14:20:00,40.58,40.64,40.49,40.6,23235.0,37.1103,37.1652,37.028,37.1286,23235.0
2022-05-06 14:25:00,40.59,40.59,40.43,40.45,30546.0,37.1194,37.1194,36.9731,36.9914,30546.0
2022-05-06 14:30:00,40.44,40.51,40.31,40.51,41332.0,36.9823,37.0463,36.8634,37.0463,41332.0
2022-05-06 14:35:00,40.5,40.54,40.43,40.48,51018.0,37.0371,37.0737,36.9731,37.0189,51018.0
2022-05-06 14:40:00,40.51,40.53,40.31,40.33,54555.0,37.0463,37.0646,36.8634,36.8817,54555.0
2022-05-06 14:45:00,40.31,40.4,40.23,40.4,35622.0,36.8634,36.9457,36.7902,36.9457,35622.0
2022-05-06 14:50:00,40.39,40.54,40.38,40.5,81915.0,36.9365,37.0737,36.9274,37.0371,81915.0
2022-05-06 14:55:00,40.5,40.68,40.49,40.58,28422.0,37.0371,37.2018,37.028,37.1103,28422.0
2022-05-06 15:00:00,40.56,40.72,40.51,40.72,77414.0,37.092,37.2383,37.0463,37.2383,77414.0
2022-05-06 15:05:00,40.74,40.86,40.71,40.82,57236.0,37.2566,37.3664,37.2292,37.3298,57236.0
2022-05-06 15:10:00,40.82,40.9,40.77,40.81,44025.0,37.3298,37.4029,37.2841,37.3206,44025.0
2022-05-06 15:15:00,40.82,40.83,40.59,40.63,40614.0,37.3298,37.3389,37.1194,37.156,40614.0
2022-05-06 15:20:00,40.63,40.63,40.47,40.47,37212.0,37.156,37.156,37.0097,37.0097,37212.0
2022-05-06 15:25:00,40.47,40.48,40.35,40.46,57493.0,37.0097,37.0189,36.9,37.0006,57493.0
2022-05-06 15:30:00,40.46,40.75,40.45,40.73,94516.0,37.0006,37.2658,36.9914,37.2475,94516.0
2022-05-06 15:35:00,40.73,41.06,40.72,40.97,204632.0,37.2475,37.5493,37.2383,37.467,204632.0
2022-05-06 15:40:00,40.97,41.03,40.88,40.99,109707.0,37.467,37.5218,37.3847,37.4852,109707.0
2022-05-06 15:45:00,40.99,41.17,40.96,41.15,142602.0,37.4852,37.6499,37.4578,37.6316,142602.0
2022-05-06 15:50:00,41.14,41.25,41.08,41.16,218485.0,37.6224,37.723,37.5676,37.6407,218485.0
2022-05-06 15:55:00,41.15,41.45,41.13,41.41,682600.0,37.6316,37.9059,37.6133,37.8693,682600.0
2022-05-09 09:30:00,41.03,41.24,40.18,40.41,144678.0,37.5218,37.7139,36.7445,36.9548,144678.0
2022-05-09 09:35:00,40.45,41.23,40.27,41.18,69423.0,36.9914,37.7047,36.8268,37.659,69423.0
2022-05-09 09:40:00,41.23,41.34,40.84,40.95,70061.0,37.7047,37.8053,37.3481,37.4487,70061.0
2022-05-09 09:45:00,40.97,41.36,40.8,41.29,72589.0,37.467,37.8236,37.3115,37.7596,72589.0
2022-05-09 09:50:00,41.28,41.32,40.94,41.22,88149.0,37.7504,37.787,37.4395,37.6956,88149.0
2022-05-09 09:55:00,41.23,41.38,41.1,41.22,57979.0,37.7047,37.8419,37.5858,37.6956,57979.0
2022-05-09 10:00:00,41.24,41.36,41.01,41.25,58369.0,37.7139,37.8236,37.5035,37.723,58369.0
2022-05-09 10:05:00,41.25,41.58,41.24,41.4,88426.0,37.723,38.0248,37.7139,37.8602,88426.0
2022-05-09 10:10:00,41.37,41.41,40.97,41.32,48674.0,37.8328,37.8693,37.467,37.787,48674.0
2022-05-09 10:15:00,41.3,41.52,41.17,41.21,79334.0,37.7687,37.9699,37.6499,37.6864,79334.0
2022-05-09 10:20:00,41.15,41.37,41.15,41.27,81428.0,37.6316,37.8328,37.6316,37.7413,81428.0
2022-05-09 10:25:00,41.25,41.28,41.08,41.26,50920.0,37.723,37.7504,37.5676,37.7322,50920.0
2022-05-09 10:30:00,41.24,41.4,41.24,41.32,43346.0,37.7139,37.8602,37.7139,37.787,43346.0
2022-05-09 10:35:00,41.3,41.35,41.24,41.3,41711.0,37.7687,37.8145,37.7139,37.7687,41711.0
2022-05-09 10:40:00,41.3,41.4,41.28,41.33,26564.0,37.7687,37.8602,37.7504,37.7962,26564.0
2022-05-09 10:45:00,41.34,41.36,41.16,41.3,72315.0,37.8053,37.8236,37.6407,37.7687,72315.0
2022-05-09 10:50:00,41.3,41.33,41.08,41.09,71865.0,37.7687,37.7962,37.5676,37.5767,71865.0
2022-05-09 10:55:00,41.08,41.08,40.75,40.76,66564.0,37.5676,37.5676,37.2658,37.2749,66564.0
2022-05-09 11:00:00,40.75,40.88,40.69,40.82,97434.0,37.2658,37.3847,37.2109,37.3298,97434.0
2022-05-09 11:05:00,40.81,40.97,40.79,40.91,37877.0,37.3206,37.467,37.3023,37.4121,37877.0
2022-05-09 11:10:00,40.92,40.97,40.89,40.97,51964.0,37.4212,37.467,37.3938,37.467,51964.0
2022-05-09 11:15:00,40.96,41.21,40.9,41.14,84087.0,37.4578,37.6864,37.4029,37.6224,84087.0
2022-05-09 11:20:00,41.13,41.19,41.06,41.06,30421.0,37.6133,37.6681,37.5493,37.5493,30421.0
2022-05-09 11:25:00,41.02,41.02,40.87,40.88,32281.0,37.5127,37.5127,37.3755,37.3847,32281.0
2022-05-09 11:30:00,40.87,40.87,40.76,40.79,24472.0,37.3755,37.3755,37.2749,37.3023,24472.0
2022-05-09 11:35:00,40.8,40.83,40.68,40.7,43043.0,37.3115,37.3389,37.2018,37.22,43043.0
2022-05-09 11:40:00,40.68,40.79,40.53,40.79,55089.0,37.2018,37.3023,37.0646,37.3023,55089.0
2022-05-09 11:45:00,40.78,41.06,40.72,41.05,16511.0,37.2932,37.5493,37.2383,37.5401,16511.0
2022-05-09 11:50:00,41.09,41.4,41.08,41.39,45680.0,37.5767,37.8602,37.5676,37.851,45680.0
2022-05-09 11:55:00,41.4,41.52,41.36,41.38,44775.0,37.8602,37.9699,37.8236,37.8419,44775.0
2022-05-09 12:00:00,41.38,41.42,41.32,41.38,54785.0,37.8419,37.8785,37.787,37.8419,54785.0
2022-05-09 12:05:00,41.39,41.68,41.39,41.5,29984.0,37.851,38.1162,37.851,37.9516,29984.0
2022-05-09 12:10:00,41.51,41.65,41.49,41.64,15307.0,37.9608,38.0888,37.9425,38.0797,15307.0
2022-05-09 12:15:00,41.66,41.77,41.66,41.7,24732.0,38.098,38.1986,38.098,38.1345,24732.0
2022-05-09 12:20:00,41.69,41.73,41.64,41.7,17032.0,38.1254,38.162,38.0797,38.1345,17032.0
2022-05-09 12:25:00,41.71,41.71,41.53,41.55,31597.0,38.1437,38.1437,37.9791,37.9974,31597.0
2022-05-09 12:30:00,41.55,41.65,41.52,41.57,49325.0,37.9974,38.0888,37.9699,38.0157,49325.0
2022-05-09 12:35:00,41.59,41.6,41.41,41.44,26663.0,38.0339,38.0431,37.8693,37.8968,26663.0
2022-05-09 12:40:00,41.43,41.54,41.42,41.52,33508.0,37.8876,37.9882,37.8785,37.9699,33508.0
2022-05-09 12:45:00,41.52,41.56,41.37,41.39,30251.0,37.9699,38.0065,37.8328,37.851,30251.0
2022-05-09 12:50:00,41.42,41.42,41.31,41.41,22525.0,37.8785,37.8785,37.7779,37.8693,22525.0
2022-05-09 12:55:00,41.41,41.46,41.38,41.41,32305.0,37.8693,37.9151,37.8419,37.8693,32305.0
2022-05-09 13:00:00,41.41,41.43,41.31,41.34,45544.0,37.8693,37.8876,37.7779,37.8053,45544.0
2022-05-09 13:05:00,41.35,41.36,41.21,41.23,28290.0,37.8145,37.8236,37.6864,37.7047,28290.0
2022-05-09 13:10:00,41.23,41.23,41.15,41.17,31465.0,37.7047,37.7047,37.6316,37.6499,31465.0
2022-05-09 13:15:00,41.17,41.25,41.17,41.22,31089.0,37.6499,37.723,37.6499,37.6956,31089.0
2022-05-09 13:20:00,41.22,41.29,41.16,41.25,28129.0,37.6956,37.7596,37.6407,37.723,28129.0
2022-05-09 13:25:00,41.26,41.32,41.18,41.18,49013.0,37.7322,37.787,37.659,37.659,49013.0
2022-05-09 13:30:00,41.19,41.21,40.97,40.97,55631.0,37.6681,37.6864,37.467,37.467,55631.0
2022-05-09 13:35:00,40.97,40.97,40.67,40.67,28622.0,37.467,37.467,37.1926,37.1926,28622.0
2022-05-09 13:40:00,40.67,40.85,40.63,40.85,89500.0,37.1926,37.3572,37.156,37.3572,89500.0
2022-05-09 13:45:00,40.85,40.9,40.62,40.66,34908.0,37.3572,37.4029,37.1469,37.1835,34908.0
2022-05-09 13:50:00,40.67,40.67,40.44,40.5,45459.0,37.1926,37.1926,36.9823,37.0371,45459.0
2022-05-09 13:55:00,40.5,40.95,40.5,40.83,53880.0,37.0371,37.4487,37.0371,37.3389,53880.0
2022-05-09 14:00:00,40.85,41.21,40.85,41.21,28698.0,37.3572,37.6864,37.3572,37.6864,28698.0
2022-05-09 14:05:00,41.24,41.24,41.02,41.05,55564.0,37.7139,37.7139,37.5127,37.5401,55564.0
2022-05-09 14:10:00,41.03,41.24,40.99,41.21,51919.0,37.5218,37.7139,37.4852,37.6864,51919.0
2022-05-09 14:15:00,41.22,41.22,41.13,41.13,44197.0,37.6956,37.6956,37.6133,37.6133,44197.0
2022-05-09 14:20:00,41.14,41.15,40.99,40.99,28285.0,37.6224,37.6316,37.4852,37.4852,28285.0
2022-05-09 14:25:00,41.0,41.0,40.89,40.89,133285.0,37.4944,37.4944,37.3938,37.3938,133285.0
2022-05-09 14:30:00,40.88,40.9,40.8,40.87,98956.0,37.3847,37.4029,37.3115,37.3755,98956.0
2022-05-09 14:35:00,40.89,40.96,40.84,40.84,109257.0,37.3938,37.4578,37.3481,37.3481,109257.0
2022-05-09 14:40:00,40.84,40.92,40.81,40.88,66989.0,37.3481,37.4212,37.3206,37.3847,66989.0
2022-05-09 14:45:00,40.89,40.93,40.81,40.81,49727.0,37.3938,37.4304,37.3206,37.3206,49727.0
2022-05-09 14:50:00,40.81,40.96,40.75,40.92,104140.0,37.3206,37.4578,37.2658,37.4212,104140.0
2022-05-09 14:55:00,40.93,41.22,40.9,41.2,37470.0,37.4304,37.6956,37.4029,37.6773,37470.0
2022-05-09 15:00:00,41.22,41.36,41.19,41.26,44483.0,37.6956,37.8236,37.6681,37.7322,44483.0
2022-05-09 15:05:00,41.25,41.49,41.25,41.43,42307.0,37.723,37.9425,37.723,37.8876,42307.0
2022-05-09 15:10:00,41.44,41.6,41.4,41.6,76289.0,37.8968,38.0431,37.8602,38.0431,76289.0
2022-05-09 15:15:00,41.61,41.63,41.55,41.57,53502.0,38.0522,38.0705,37.9974,38.0157,53502.0
2022-05-09 15:20:00,41.57,41.57,41.42,41.44,52270.0,38.0157,38.0157,37.8785,37.8968,52270.0
2022-05-09 15:25:00,41.43,41.49,41.32,41.34,78858.0,37.8876,37.9425,37.787,37.8053,78858.0
2022-05-09 15:30:00,41.34,41.36,41.26,41.32,69136.0,37.8053,37.8236,37.7322,37.787,69136.0
2022-05-09 15:35:00,41.32,41.48,41.28,41.47,64259.0,37.787,37.9333,37.7504,37.9242,64259.0
2022-05-09 15:40:00,41.46,41.48,41.35,41.37,78848.0,37.9151,37.9333,37.8145,37.8328,78848.0
2022-05-09 15:45:00,41.38,41.42,41.24,41.25,113727.0,37.8419,37.8785,37.7139,37.723,113727.0
2022-05-09 15:50:00,41.25,41.27,41.15,41.22,193801.0,37.723,37.7413,37.6316,37.6956,193801.0
2022-05-09 15:55:00,41.23,41.44,41.22,41.42,386409.0,37.7047,37.8968,37.6956,37.8785,386409.0
2022-05-10 09:30:00,41.7,41.73,41.45,41.63,72014.0,38.1345,38.162,37.9059,38.0705,72014.0
2022-05-10 09:35:00,41.59,42.0,41.59,41.79,60411.0,38.0339,38.4089,38.0339,38.2168,60411.0
2022-05-10 09:40:00,41.78,42.15,41.78,42.13,35608.0,38.2077,38.5461,38.2077,38.5278,35608.0
2022-05-10 09:45:00,42.15,42.15,41.6,41.65,53612.0,38.5461,38.5461,38.0431,38.0888,53612.0
2022-05-10 09:50:00,41.62,41.63,41.3,41.4,75928.0,38.0614,38.0705,37.7687,37.8602,75928.0
2022-05-10 09:55:00,41.41,41.49,41.34,41.41,33674.0,37.8693,37.9425,37.8053,37.8693,33674.0
2022-05-10 10:00:00,41.41,41.42,41.25,41.37,34633.0,37.8693,37.8785,37.723,37.8328,34633.0
2022-05-10 10:05:00,41.37,41.5,41.36,41.39,35348.0,37.8328,37.9516,37.8236,37.851,35348.0
2022-05-10 10:10:00,41.4,41.58,41.4,41.48,34663.0,37.8602,38.0248,37.8602,37.9333,34663.0
2022-05-10 10:15:00,41.48,41.56,41.36,41.42,19606.0,37.9333,38.0065,37.8236,37.8785,19606.0
2022-05-10 10:20:00,41.44,41.47,41.38,41.45,26928.0,37.8968,37.9242,37.8419,37.9059,26928.0
2022-05-10 10:25:00,41.45,41.58,41.38,41.38,43909.0,37.9059,38.0248,37.8419,37.8419,43909.0
2022-05-10 10:30:00,41.39,41.41,41.15,41.27,30111.0,37.851,37.8693,37.6316,37.7413,30111.0
2022-05-10 10:35:00,41.28,41.35,41.23,41.25,26419.0,37.7504,37.8145,37.7047,37.723,26419.0
2022-05-10 10:40:00,41.27,41.32,41.19,41.24,55308.0,37.7413,37.787,37.6681,37.7139,55308.0
2022-05-10 10:45:00,41.23,41.24,40.95,41.0,52978.0,37.7047,37.7139,37.4487,37.4944,52978.0
2022-05-10 10:50:00,41.01,41.12,40.89,41.11,38821.0,37.5035,37.6041,37.3938,37.595,38821.0
2022-05-10 10:55:00,41.08,41.16,40.96,40.97,69507.0,37.5676,37.6407,37.4578,37.467,69507.0
2022-05-10 11:00:00,40.95,40.97,40.75,40.81,71602.0,37.4487,37.467,37.2658,37.3206,71602.0
2022-05-10 11:05:00,40.86,40.89,40.74,40.76,28172.0,37.3664,37.3938,37.2566,37.2749,28172.0
2022-05-10 11:10:00,40.76,40.77,40.58,40.58,35354.0,37.2749,37.2841,37.1103,37.1103,35354.0
2022-05-10 11:15:00,40.57,40.71,40.53,40.67,30958.0,37.1012,37.2292,37.0646,37.1926,30958.0
2022-05-10 11:20:00,40.66,40.68,40.56,40.57,21570.0,37.1835,37.2018,37.092,37.1012,21570.0
2022-05-10 11:25:00,40.56,40.58,40.38,40.52,25766.0,37.092,37.1103,36.9274,37.0554,25766.0
2022-05-10 11:30:00,40.52,40.59,40.4,40.52,20829.0,37.0554,37.1194,36.9457,37.0554,20829.0
2022-05-10 11:35:00,40.53,40.65,40.52,40.64,14402.0,37.0646,37.1743,37.0554,37.1652,14402.0
2022-05-10 11:40:00,40.64,40.7,40.54,40.55,15673.0,37.1652,37.22,37.0737,37.0829,15673.0
2022-05-10 11:45:00,40.56,40.57,40.39,40.46,26757.0,37.092,37.1012,36.9365,37.0006,26757.0
2022-05-10 11:50:00,40.43,40.54,40.39,40.52,16165.0,36.9731,37.0737,36.9365,37.0554,16165.0
2022-05-10 11:55:00,40.52,40.67,40.47,40.63,18194.0,37.0554,37.1926,37.0097,37.156,18194.0
2022-05-10 12:00:00,40.67,40.71,40.62,40.7,25975.0,37.1926,37.2292,37.1469,37.22,25975.0
2022-05-10 12:05:00,40.71,40.77,40.68,40.69,28634.0,37.2292,37.2841,37.2018,37.2109,28634.0
2022-05-10 12:10:00,40.68,40.81,40.6,40.76,11080.0,37.2018,37.3206,37.1286,37.2749,11080.0
2022-05-10 12:15:00,40.75,40.86,40.71,40.75,24212.0,37.2658,37.3664,37.2292,37.2658,24212.0
2022-05-10 12:20:00,40.74,40.77,40.66,40.66,20694.0,37.2566,37.2841,37.1835,37.1835,20694.0
2022-05-10 12:25:00,40.69,40.72,40.57,40.62,15387.0,37.2109,37.2383,37.1012,37.1469,15387.0
2022-05-10 12:30:00,40.61,40.67,40.46,40.47,22512.0,37.1377,37.1926,37.0006,37.0097,22512.0
2022-05-10 12:35:00,40.47,40.53,40.41,40.48,16824.0,37.0097,37.0646,36.9548,37.0189,16824.0
2022-05-10 12:40:00,40.47,40.64,40.45,40.63,18218.0,37.0097,37.1652,36.9914,37.156,18218.0
2022-05-10 12:45:00,40.61,40.71,40.58,40.66,17161.0,37.1377,37.2292,37.1103,37.1835,17161.0
2022-05-10 12:50:00,40.64,40.65,40.41,40.45,14843.0,37.1652,37.1743,36.9548,36.9914,14843.0
2022-05-10 12:55:00,40.48,40.55,40.48,40.55,10131.0,37.0189,37.0829,37.0189,37.0829,10131.0
2022-05-10 13:00:00,40.53,40.74,40.51,40.61,17418.0,37.0646,37.2566,37.0463,37.1377,17418.0
2022-05-10 13:05:00,40.65,40.81,40.64,40.8,21468.0,37.1743,37.3206,37.1652,37.3115,21468.0
2022-05-10 13:10:00,40.8,40.8,40.69,40.71,11949.0,37.3115,37.3115,37.2109,37.2292,11949.0
2022-05-10 13:15:00,40.71,40.77,40.6,40.63,14636.0,37.2292,37.2841,37.1286,37.156,14636.0
2022-05-10 13:20:00,40.64,40.71,40.56,40.71,11291.0,37.1652,37.2292,37.092,37.2292,11291.0
2022-05-10 13:25:00,40.73,40.9,40.73,40.89,13604.0,37.2475,37.4029,37.2475,37.3938,13604.0
2022-05-10 13:30:00,40.9,40.96,40.88,40.93,13140.0,37.4029,37.4578,37.3847,37.4304,13140.0
2022-05-10 13:35:00,40.93,41.13,40.93,41.1,15414.0,37.4304,37.6133,37.4304,37.5858,15414.0
2022-05-10 13:40:00,41.1,41.2,41.08,41.18,11126.0,37.5858,37.6773,37.5676,37.659,11126.0
2022-05-10 13:45:00,41.18,41.27,41.13,41.25,11076.0,37.659,37.7413,37.6133,37.723,11076.0
2022-05-10 13:50:00,41.25,41.39,41.21,41.34,27434.0,37.723,37.851,37.6864,37.8053,27434.0
2022-05-10 13:55:00,41.37,41.51,41.33,41.49,21415.0,37.8328,37.9608,37.7962,37.9425,21415.0
2022-05-10 14:00:00,41.49,41.52,41.41,41.47,18587.0,37.9425,37.9699,37.8693,37.9242,18587.0
2022-05-10 14:05:00,41.47,41.48,41.33,41.39,11100.0,37.9242,37.9333,37.7962,37.851,11100.0
2022-05-10 14:10:00,41.37,41.46,41.3,41.45,13912.0,37.8328,37.9151,37.7687,37.9059,13912.0
2022-05-10 14:15:00,41.44,41.46,41.16,41.34,34021.0,37.8968,37.9151,37.6407,37.8053,34021.0
2022-05-10 14:20:00,41.34,41.38,41.25,41.26,15006.0,37.8053,37.8419,37.723,37.7322,15006.0
2022-05-10 14:25:00,41.25,41.25,41.11,41.19,14000.0,37.723,37.723,37.595,37.6681,14000.0
2022-05-10 14:30:00,41.18,41.27,41.17,41.27,17824.0,37.659,37.7413,37.6499,37.7413,17824.0
2022-05-10 14:35:00,41.27,41.38,41.26,41.29,14046.0,37.7413,37.8419,37.7322,37.7596,14046.0
2022-05-10 14:40:00,41.28,41.48,41.21,41.48,12558.0,37.7504,37.9333,37.6864,37.9333,12558.0
2022-05-10 14:45:00,41.48,41.49,41.32,41.4,12866.0,37.9333,37.9425,37.787,37.8602,12866.0
2022-05-10 14:50:00,41.4,41.5,41.39,41.47,14735.0,37.8602,37.9516,37.851,37.9242,14735.0
2022-05-10 14:55:00,41.49,41.5,41.36,41.49,16445.0,37.9425,37.9516,37.8236,37.9425,16445.0
2022-05-10 15:00:00,41.49,41.6,41.46,41.53,23380.0,37.9425,38.0431,37.9151,37.9791,23380.0
2022-05-10 15:05:00,41.55,41.67,41.49,41.49,17841.0,37.9974,38.1071,37.9425,37.9425,17841.0
2022-05-10 15:10:00,41.47,41.51,41.39,41.46,17207.0,37.9242,37.9608,37.851,37.9151,17207.0
2022-05-10 15:15:00,41.47,41.53,41.41,41.52,15693.0,37.9242,37.9791,37.8693,37.9699,15693.0
2022-05-10 15:20:00,41.53,41.53,41.43,41.46,12638.0,37.9791,37.9791,37.8876,37.9151,12638.0
2022-05-10 15:25:00,41.46,41.51,41.43,41.51,20395.0,37.9151,37.9608,37.8876,37.9608,20395.0
2022-05-10 15:30:00,41.51,41.51,41.43,41.49,30242.0,37.9608,37.9608,37.8876,37.9425,30242.0
2022-05-10 15:35:00,41.5,41.58,41.47,41.58,29280.0,37.9516,38.0248,37.9242,38.0248,29280.0
2022-05-10 15:40:00,41.56,41.6,41.48,41.52,42421.0,38.0065,38.0431,37.9333,37.9699,42421.0
2022-05-10 15:45:00,41.52,41.66,41.5,41.62,60640.0,37.9699,38.098,37.9516,38.0614,60640.0
2022-05-10 15:50:00,41.61,41.73,41.5,41.73,111348.0,38.0522,38.162,37.9516,38.162,111348.0
2022-05-10 15:55:00,41.72,41.75,41.59,41.69,220691.0,38.1528,38.1803,38.0339,38.1254,220691.0
2022-05-11 09:30:00,41.82,42.16,41.78,41.94,49154.0,38.2443,38.5552,38.2077,38.354,49154.0
2022-05-11 09:35:00,41.94,42.23,41.91,42.15,22105.0,38.354,38.6192,38.3266,38.5461,22105.0
2022-05-11 09:40:00,42.16,42.17,41.99,42.14,15883.0,38.5552,38.5644,38.3997,38.5369,15883.0
2022-05-11 09:45:00,42.14,42.15,42.03,42.05,23016.0,38.5369,38.5461,38.4363,38.4546,23016.0
2022-05-11 09:50:00,42.05,42.1,41.89,41.92,97374.0,38.4546,38.5003,38.3083,38.3357,97374.0
2022-05-11 09:55:00,41.94,42.14,41.91,42.1,22477.0,38.354,38.5369,38.3266,38.5003,22477.0
2022-05-11 10:00:00,42.11,42.18,42.04,42.18,39093.0,38.5095,38.5735,38.4455,38.5735,39093.0
2022-05-11 10:05:00,42.18,42.25,42.0,42.02,28620.0,38.5735,38.6375,38.4089,38.4272,28620.0
2022-05-11 10:10:00,42.04,42.11,41.85,41.91,25509.0,38.4455,38.5095,38.2717,38.3266,25509.0
2022-05-11 10:15:00,41.9,42.03,41.87,41.94,17424.0,38.3174,38.4363,38.29,38.354,17424.0
2022-05-11 10:20:00,41.96,41.99,41.83,41.88,14460.0,38.3723,38.3997,38.2534,38.2991,14460.0
2022-05-11 10:25:00,41.89,41.93,41.72,41.76,24859.0,38.3083,38.3449,38.1528,38.1894,24859.0
2022-05-11 10:30:00,41.75,41.83,41.63,41.76,31059.0,38.1803,38.2534,38.0705,38.1894,31059.0
2022-05-11 10:35:00,41.77,41.92,41.65,41.92,45102.0,38.1986,38.3357,38.0888,38.3357,45102.0
2022-05-11 10:40:00,41.96,42.05,41.89,41.98,38287.0,38.3723,38.4546,38.3083,38.3906,38287.0
2022-05-11 10:45:00,41.97,42.09,41.94,41.98,17700.0,38.3815,38.4912,38.354,38.3906,17700.0
2022-05-11 10:50:00,41.92,41.92,41.79,41.84,13974.0,38.3357,38.3357,38.2168,38.2626,13974.0
2022-05-11 10:55:00,41.84,42.02,41.82,42.01,19288.0,38.2626,38.4272,38.2443,38.418,19288.0
2022-05-11 11:00:00,42.01,42.11,41.99,42.05,30179.0,38.418,38.5095,38.3997,38.4546,30179.0
2022-05-11 11:05:00,42.04,42.05,41.89,41.97,12889.0,38.4455,38.4546,38.3083,38.3815,12889.0
2022-05-11 11:10:00,41.96,42.14,41.95,42.14,17873.0,38.3723,38.5369,38.3632,38.5369,17873.0
2022-05-11 11:15:00,42.15,42.19,42.04,42.14,25792.0,38.5461,38.5826,38.4455,38.5369,25792.0
2022-05-11 11:20:00,42.15,42.38,42.15,42.37,22553.0,38.5461,38.7564,38.5461,38.7473,22553.0
2022-05-11 11:25:00,42.36,42.5,42.35,42.5,32367.0,38.7381,38.8661,38.729,38.8661,32367.0
2022-05-11 11:30:00,42.5,42.63,42.47,42.56,36735.0,38.8661,38.985,38.8387,38.921,36735.0
2022-05-11 11:35:00,42.57,42.69,42.52,42.63,34130.0,38.9302,39.0399,38.8844,38.985,34130.0
2022-05-11 11:40:00,42.64,42.66,42.55,42.63,18701.0,38.9942,39.0125,38.9119,38.985,18701.0
2022-05-11 11:45:00,42.62,42.69,42.6,42.63,28658.0,38.9759,39.0399,38.9576,38.985,28658.0
2022-05-11 11:50:00,42.63,42.63,42.44,42.44,25838.0,38.985,38.985,38.8113,38.8113,25838.0
2022-05-11 11:55:00,42.43,42.46,42.35,42.46,16159.0,38.8021,38.8296,38.729,38.8296,16159.0
2022-05-11 12:00:00,42.46,42.46,42.33,42.34,15356.0,38.8296,38.8296,38.7107,38.7198,15356.0
2022-05-11 12:05:00,42.34,42.4,42.33,42.34,20399.0,38.7198,38.7747,38.7107,38.7198,20399.0
2022-05-11 12:10:00,42.32,42.47,42.29,42.46,27859.0,38.7015,38.8387,38.6741,38.8296,27859.0
2022-05-11 12:15:00,42.44,42.48,42.41,42.47,13236.0,38.8113,38.8478,38.7838,38.8387,13236.0
2022-05-11 12:20:00,42.46,42.67,42.45,42.64,34586.0,38.8296,39.0216,38.8204,38.9942,34586.0
2022-05-11 12:25:00,42.63,42.64,42.29,42.32,30222.0,38.985,38.9942,38.6741,38.7015,30222.0
2022-05-11 12:30:00,42.31,42.34,42.27,42.29,31796.0,38.6924,38.7198,38.6558,38.6741,31796.0
2022-05-11 12:35:00,42.29,42.37,42.25,42.28,24226.0,38.6741,38.7473,38.6375,38.6649,24226.0
2022-05-11 12:40:00,42.28,42.35,42.21,42.24,14045.0,38.6649,38.729,38.6009,38.6284,14045.0
2022-05-11 12:45:00,42.23,42.34,42.22,42.34,21975.0,38.6192,38.7198,38.6101,38.7198,21975.0
2022-05-11 12:50:00,42.33,42.33,42.19,42.2,19734.0,38.7107,38.7107,38.5826,38.5918,19734.0
2022-05-11 12:55:00,42.2,42.23,42.16,42.17,15680.0,38.5918,38.6192,38.5552,38.5644,15680.0
2022-05-11 13:00:00,42.19,42.2,42.11,42.13,26102.0,38.5826,38.5918,38.5095,38.5278,26102.0
2022-05-11 13:05:00,42.12,42.12,42.04,42.05,35955.0,38.5186,38.5186,38.4455,38.4546,35955.0
2022-05-11 13:10:00,42.05,42.1,42.0,42.06,26673.0,38.4546,38.5003,38.4089,38.4638,26673.0
2022-05-11 13:15:00,42.07,42.15,42.07,42.12,17550.0,38.4729,38.5461,38.4729,38.5186,17550.0
2022-05-11 13:20:00,42.12,42.17,42.02,42.13,18005.0,38.5186,38.5644,38.4272,38.5278,18005.0
2022-05-11 13:25:00,42.12,42.13,41.9,41.97,33282.0,38.5186,38.5278,38.3174,38.3815,33282.0
2022-05-11 13:30:00,41.98,41.98,41.91,41.97,16520.0,38.3906,38.3906,38.3266,38.3815,16520.0
2022-05-11 13:35:00,41.98,41.98,41.83,41.88,29736.0,38.3906,38.3906,38.2534,38.2991,29736.0
2022-05-11 13:40:00,41.88,41.98,41.88,41.9,74205.0,38.2991,38.3906,38.2991,38.3174,74205.0
2022-05-11 13:45:00,41.9,41.94,41.78,41.82,27608.0,38.3174,38.354,38.2077,38.2443,27608.0
2022-05-11 13:50:00,41.84,41.94,41.84,41.85,13895.0,38.2626,38.354,38.2626,38.2717,13895.0
2022-05-11 13:55:00,41.86,41.88,41.69,41.75,17550.0,38.2809,38.2991,38.1254,38.1803,17550.0
2022-05-11 14:00:00,41.75,41.94,41.75,41.9,21497.0,38.1803,38.354,38.1803,38.3174,21497.0
2022-05-11 14:05:00,41.9,41.93,41.84,41.85,12983.0,38.3174,38.3449,38.2626,38.2717,12983.0
2022-05-11 14:10:00,41.85,41.9,41.82,41.89,10698.0,38.2717,38.3174,38.2443,38.3083,10698.0
2022-05-11 14:15:00,41.9,41.99,41.85,41.99,14730.0,38.3174,38.3997,38.2717,38.3997,14730.0
2022-05-11 14:20:00,41.98,42.04,41.85,42.01,20085.0,38.3906,38.4455,38.2717,38.418,20085.0
2022-05-11 14:25:00,42.01,42.12,41.96,41.98,17598.0,38.418,38.5186,38.3723,38.3906,17598.0
2022-05-11 14:30:00,41.98,42.15,41.92,42.15,23175.0,38.3906,38.5461,38.3357,38.5461,23175.0
2022-05-11 14:35:00,42.13,42.27,42.1,42.24,16868.0,38.5278,38.6558,38.5003,38.6284,16868.0
2022-05-11 14:40:00,42.26,42.35,42.18,42.34,19480.0,38.6467,38.729,38.5735,38.7198,19480.0
2022-05-11 14:45:00,42.35,42.38,42.21,42.22,12045.0,38.729,38.7564,38.6009,38.6101,12045.0
2022-05-11 14:50:00,42.22,42.25,42.1,42.11,16154.0,38.6101,38.6375,38.5003,38.5095,16154.0
2022-05-11 14:55:00,42.12,42.19,42.06,42.09,21839.0,38.5186,38.5826,38.4638,38.4912,21839.0
2022-05-11 15:00:00,42.08,42.09,41.93,41.96,19591.0,38.482,38.4912,38.3449,38.3723,19591.0
2022-05-11 15:05:00,41.96,42.16,41.91,42.16,12548.0,38.3723,38.5552,38.3266,38.5552,12548.0
2022-05-11 15:10:00,42.15,42.2,42.1,42.16,20124.0,38.5461,38.5918,38.5003,38.5552,20124.0
2022-05-11 15:15:00,42.17,42.22,42.06,42.16,16552.0,38.5644,38.6101,38.4638,38.5552,16552.0
2022-05-11 15:20:00,42.14,42.15,42.01,42.02,26537.0,38.5369,38.5461,38.418,38.4272,26537.0
2022-05-11 15:25:00,42.02,42.11,41.95,42.0,31499.0,38.4272,38.5095,38.3632,38.4089,31499.0
2022-05-11 15:30:00,42.0,42.08,41.94,42.01,42440.0,38.4089,38.482,38.354,38.418,42440.0
2022-05-11 15:35:00,42.01,42.02,41.88,41.89,39717.0,38.418,38.4272,38.2991,38.3083,39717.0
2022-05-11 15:40:00,41.89,41.93,41.83,41.87,54814.0,38.3083,38.3449,38.2534,38.29,54814.0
2022-05-11 15:45:00,41.87,41.87,41.71,41.76,54637.0,38.29,38.29,38.1437,38.1894,54637.0
2022-05-11 15:50:00,41.76,41.85,41.64,41.72,114532.0,38.1894,38.2717,38.0797,38.1528,114532.0
2022-05-11 15:55:00,41.72,41.8,41.71,41.8,185073.0,38.1528,38.226,38.1437,38.226,185073.0
2022-05-12 09:30:00,41.86,41.9,41.63,41.83,43549.0,38.2809,38.3174,38.0705,38.2534,43549.0
2022-05-12 09:35:00,41.8,42.06,41.66,41.78,42174.0,38.226,38.4638,38.098,38.2077,42174.0
2022-05-12 09:40:00,41.77,41.79,41.61,41.64,38202.0,38.1986,38.2168,38.0522,38.0797,38202.0
2022-05-12 09:45:00,41.61,41.75,41.56,41.73,29095.0,38.0522,38.1803,38.0065,38.162,29095.0
2022-05-12 09:50:00,41.7,41.78,41.55,41.55,19848.0,38.1345,38.2077,37.9974,37.9974,19848.0
2022-05-12 09:55:00,41.53,41.58,41.39,41.43,28077.0,37.9791,38.0248,37.851,37.8876,28077.0
2022-05-12 10:00:00,41.39,41.39,40.93,41.04,71146.0,37.851,37.851,37.4304,37.531,71146.0
2022-05-12 10:05:00,41.04,41.05,40.79,40.92,170596.0,37.531,37.5401,37.3023,37.4212,170596.0
2022-05-12 10:10:00,40.91,41.14,40.82,41.14,51677.0,37.4121,37.6224,37.3298,37.6224,51677.0
2022-05-12 10:15:00,41.16,41.23,41.04,41.12,33496.0,37.6407,37.7047,37.531,37.6041,33496.0
2022-05-12 10:20:00,41.11,41.22,41.04,41.19,29547.0,37.595,37.6956,37.531,37.6681,29547.0
2022-05-12 10:25:00,41.21,41.28,41.01,41.02,24933.0,37.6864,37.7504,37.5035,37.5127,24933.0
2022-05-12 10:30:00,41.02,41.04,40.9,40.94,18910.0,37.5127,37.531,37.4029,37.4395,18910.0
2022-05-12 10:35:00,40.96,41.0,40.85,40.91,20375.0,37.4578,37.4944,37.3572,37.4121,20375.0
2022-05-12 10:40:00,40.89,40.98,40.81,40.86,24694.0,37.3938,37.4761,37.3206,37.3664,24694.0
2022-05-12 10:45:00,40.87,41.04,40.86,40.97,23412.0,37.3755,37.531,37.3664,37.467,23412.0
2022-05-12 10:50:00,40.96,41.1,40.95,41.05,30852.0,37.4578,37.5858,37.4487,37.5401,30852.0
2022-05-12 10:55:00,41.07,41.16,41.05,41.11,26453.0,37.5584,37.6407,37.5401,37.595,26453.0
2022-05-12 11:00:00,41.11,41.26,41.02,41.26,39987.0,37.595,37.7322,37.5127,37.7322,39987.0
2022-05-12 11:05:00,41.27,41.38,41.21,41.29,33893.0,37.7413,37.8419,37.6864,37.7596,33893.0
2022-05-12 11:10:00,41.27,41.27,41.09,41.21,20962.0,37.7413,37.7413,37.5767,37.6864,20962.0
2022-05-12 11:15:00,41.2,41.21,41.09,41.11,21194.0,37.6773,37.6864,37.5767,37.595,21194.0
2022-05-12 11:20:00,41.12,41.12,40.85,40.85,34070.0,37.6041,37.6041,37.3572,37.3572,34070.0
2022-05-12 11:25:00,40.84,40.87,40.79,40.83,25493.0,37.3481,37.3755,37.3023,37.3389,25493.0
2022-05-12 11:30:00,40.84,40.86,40.76,40.76,18343.0,37.3481,37.3664,37.2749,37.2749,18343.0
2022-05-12 11:35:00,40.75,40.8,40.63,40.8,69541.0,37.2658,37.3115,37.156,37.3115,69541.0
2022-05-12 11:40:00,40.81,40.82,40.62,40.67,26360.0,37.3206,37.3298,37.1469,37.1926,26360.0
2022-05-12 11:45:00,40.67,40.72,40.59,40.59,20474.0,37.1926,37.2383,37.1194,37.1194,20474.0
2022-05-12 11:50:00,40.58,40.64,40.46,40.5,31413.0,37.1103,37.1652,37.0006,37.0371,31413.0
2022-05-12 11:55:00,40.49,40.5,40.41,40.45,29312.0,37.028,37.0371,36.9548,36.9914,29312.0
2022-05-12 12:00:00,40.45,40.57,40.41,40.55,30198.0,36.9914,37.1012,36.9548,37.0829,30198.0
2022-05-12 12:05:00,40.56,40.65,40.54,40.63,18790.0,37.092,37.1743,37.0737,37.156,18790.0
2022-05-12 12:10:00,40.62,40.65,40.54,40.63,24990.0,37.1469,37.1743,37.0737,37.156,24990.0
2022-05-12 12:15:00,40.61,40.68,40.6,40.64,24430.0,37.1377,37.2018,37.1286,37.1652,24430.0
2022-05-12 12:20:00,40.63,40.68,40.59,40.67,25090.0,37.156,37.2018,37.1194,37.1926,25090.0
2022-05-12 12:25:00,40.68,40.75,40.66,40.67,20643.0,37.2018,37.2658,37.1835,37.1926,20643.0
2022-05-12 12:30:00,40.66,40.78,40.66,40.77,30985.0,37.1835,37.2932,37.1835,37.2841,30985.0
2022-05-12 12:35:00,40.77,40.84,40.69,40.69,24601.0,37.2841,37.3481,37.2109,37.2109,24601.0
2022-05-12 12:40:00,40.71,40.72,40.51,40.72,31353.0,37.2292,37.2383,37.0463,37.2383,31353.0
2022-05-12 12:45:00,40.75,40.85,40.72,40.75,29951.0,37.2658,37.3572,37.2383,37.2658,29951.0
2022-05-12 12:50:00,40.75,40.89,40.74,40.88,31789.0,37.2658,37.3938,37.2566,37.3847,31789.0
2022-05-12 12:55:00,40.88,40.99,40.86,40.9,31380.0,37.3847,37.4852,37.3664,37.4029,31380.0
2022-05-12 13:00:00,40.9,41.01,40.9,40.94,26322.0,37.4029,37.5035,37.4029,37.4395,26322.0
2022-05-12 13:05:00,40.93,40.93,40.85,40.88,19722.0,37.4304,37.4304,37.3572,37.3847,19722.0
2022-05-12 13:10:00,40.89,41.04,40.89,40.98,24913.0,37.3938,37.531,37.3938,37.4761,24913.0
2022-05-12 13:15:00,41.0,41.07,40.94,40.98,20308.0,37.4944,37.5584,37.4395,37.4761,20308.0
2022-05-12 13:20:00,40.97,41.06,40.95,41.05,25352.0,37.467,37.5493,37.4487,37.5401,25352.0
2022-05-12 13:25:00,41.06,41.12,40.97,41.04,21316.0,37.5493,37.6041,37.467,37.531,21316.0
2022-05-12 13:30:00,41.03,41.09,40.97,41.03,22411.0,37.5218,37.5767,37.467,37.5218,22411.0
2022-05-12 13:35:00,41.02,41.08,40.96,41.0,17632.0,37.5127,37.5676,37.4578,37.4944,17632.0
2022-05-12 13:40:00,41.0,41.03,40.97,40.98,41441.0,37.4944,37.5218,37.467,37.4761,41441.0
2022-05-12 13:45:00,40.96,40.98,40.84,40.88,23634.0,37.4578,37.4761,37.3481,37.3847,23634.0
2022-05-12 13:50:00,40.89,40.91,40.82,40.84,33796.0,37.3938,37.4121,37.3298,37.3481,33796.0
2022-05-12 13:55:00,40.85,40.94,40.83,40.86,30897.0,37.3572,37.4395,37.3389,37.3664,30897.0
2022-05-12 14:00:00,40.87,41.24,40.87,41.22,75573.0,37.3755,37.7139,37.3755,37.6956,75573.0
2022-05-12 14:05:00,41.22,41.22,40.87,40.87,29929.0,37.6956,37.6956,37.3755,37.3755,29929.0
2022-05-12 14:10:00,40.87,40.93,40.79,40.93,29116.0,37.3755,37.4304,37.3023,37.4304,29116.0
2022-05-12 14:15:00,40.92,40.92,40.77,40.87,26971.0,37.4212,37.4212,37.2841,37.3755,26971.0
2022-05-12 14:20:00,40.85,40.92,40.75,40.78,20645.0,37.3572,37.4212,37.2658,37.2932,20645.0
2022-05-12 14:25:00,40.79,40.9,40.79,40.88,28761.0,37.3023,37.4029,37.3023,37.3847,28761.0
2022-05-12 14:30:00,40.88,40.95,40.77,40.84,28484.0,37.3847,37.4487,37.2841,37.3481,28484.0
2022-05-12 14:35:00,40.85,40.91,40.8,40.8,19964.0,37.3572,37.4121,37.3115,37.3115,19964.0
2022-05-12 14:40:00,40.82,40.87,40.75,40.84,22950.0,37.3298,37.3755,37.2658,37.3481,22950.0
2022-05-12 14:45:00,40.84,40.91,40.81,40.83,26103.0,37.3481,37.4121,37.3206,37.3389,26103.0
2022-05-12 14:50:00,40.83,40.94,40.79,40.88,21103.0,37.3389,37.4395,37.3023,37.3847,21103.0
2022-05-12 14:55:00,40.89,40.92,40.77,40.85,23767.0,37.3938,37.4212,37.2841,37.3572,23767.0
2022-05-12 15:00:00,40.86,40.97,40.78,40.95,28867.0,37.3664,37.467,37.2932,37.4487,28867.0
2022-05-12 15:05:00,40.95,40.96,40.79,40.84,35667.0,37.4487,37.4578,37.3023,37.3481,35667.0
2022-05-12 15:10:00,40.85,40.88,40.79,40.88,33235.0,37.3572,37.3847,37.3023,37.3847,33235.0
2022-05-12 15:15:00,40.88,40.99,40.84,40.98,34842.0,37.3847,37.4852,37.3481,37.4761,34842.0
2022-05-12 15:20:00,40.97,41.17,40.96,41.13,35490.0,37.467,37.6499,37.4578,37.6133,35490.0
2022-05-12 15:25:00,41.13,41.21,40.95,40.97,65510.0,37.6133,37.6864,37.4487,37.467,65510.0
2022-05-12 15:30:00,40.97,41.16,40.97,41.07,55775.0,37.467,37.6407,37.467,37.5584,55775.0
2022-05-12 15:35:00,41.06,41.1,40.95,41.09,69924.0,37.5493,37.5858,37.4487,37.5767,69924.0
2022-05-12 15:40:00,41.09,41.16,41.03,41.13,68999.0,37.5767,37.6407,37.5218,37.6133,68999.0
2022-05-12 15:45:00,41.12,41.2,41.07,41.07,75778.0,37.6041,37.6773,37.5584,37.5584,75778.0
2022-05-12 15:50:00,41.07,41.3,41.07,41.16,95162.0,37.5584,37.7687,37.5584,37.6407,95162.0
2022-05-12 15:55:00,41.16,41.39,41.15,41.39,184210.0,37.6407,37.851,37.6316,37.851,184210.0
2022-05-13 09:30:00,41.78,41.89,41.58,41.6,63735.0,38.2077,38.3083,38.0248,38.0431,63735.0
2022-05-13 09:35:00,41.6,41.74,41.56,41.63,33687.0,38.0431,38.1711,38.0065,38.0705,33687.0
2022-05-13 09:40:00,41.62,41.72,41.62,41.68,25445.0,38.0614,38.1528,38.0614,38.1162,25445.0
2022-05-13 09:45:00,41.71,41.8,41.37,41.41,31010.0,38.1437,38.226,37.8328,37.8693,31010.0
2022-05-13 09:50:00,41.42,41.49,41.29,41.3,29551.0,37.8785,37.9425,37.7596,37.7687,29551.0
2022-05-13 09:55:00,41.3,41.45,41.15,41.45,23964.0,37.7687,37.9059,37.6316,37.9059,23964.0
2022-05-13 10:00:00,41.4,41.56,41.35,41.56,18183.0,37.8602,38.0065,37.8145,38.0065,18183.0
2022-05-13 10:05:00,41.56,41.67,41.54,41.67,27241.0,38.0065,38.1071,37.9882,38.1071,27241.0
2022-05-13 10:10:00,41.68,41.8,41.66,41.76,24119.0,38.1162,38.226,38.098,38.1894,24119.0
2022-05-13 10:15:00,41.76,41.76,41.62,41.68,15989.0,38.1894,38.1894,38.0614,38.1162,15989.0
2022-05-13 10:20:00,41.68,41.83,41.68,41.81,41372.0,38.1162,38.2534,38.1162,38.2351,41372.0
2022-05-13 10:25:00,41.81,41.95,41.81,41.87,31841.0,38.2351,38.3632,38.2351,38.29,31841.0
2022-05-13 10:30:00,41.88,41.98,41.88,41.98,38843.0,38.2991,38.3906,38.2991,38.3906,38843.0
2022-05-13 10:35:00,41.97,41.99,41.83,41.9,44631.0,38.3815,38.3997,38.2534,38.3174,44631.0
2022-05-13 10:40:00,41.9,41.9,41.71,41.79,20405.0,38.3174,38.3174,38.1437,38.2168,20405.0
2022-05-13 10:45:00,41.78,41.86,41.76,41.84,16822.0,38.2077,38.2809,38.1894,38.2626,16822.0
2022-05-13 10:50:00,41.82,41.94,41.81,41.94,20863.0,38.2443,38.354,38.2351,38.354,20863.0
2022-05-13 10:55:00,41.93,42.03,41.92,41.97,19201.0,38.3449,38.4363,38.3357,38.3815,19201.0
2022-05-13 11:00:00,41.97,42.03,41.93,41.96,17872.0,38.3815,38.4363,38.3449,38.3723,17872.0
2022-05-13 11:05:00,41.96,42.05,41.88,42.05,19714.0,38.3723,38.4546,38.2991,38.4546,19714.0
2022-05-13 11:10:00,42.05,42.13,42.01,42.13,15454.0,38.4546,38.5278,38.418,38.5278,15454.0
2022-05-13 11:15:00,42.14,42.16,42.03,42.09,22123.0,38.5369,38.5552,38.4363,38.4912,22123.0
2022-05-13 11:20:00,42.09,42.25,42.09,42.14,85771.0,38.4912,38.6375,38.4912,38.5369,85771.0
2022-05-13 11:25:00,42.15,42.35,42.12,42.35,55333.0,38.5461,38.729,38.5186,38.729,55333.0
2022-05-13 11:30:00,42.36,42.46,42.3,42.4,27574.0,38.7381,38.8296,38.6832,38.7747,27574.0
2022-05-13 11:35:00,42.39,42.45,42.35,42.4,22968.0,38.7655,38.8204,38.729,38.7747,22968.0
2022-05-13 11:40:00,42.39,42.39,42.3,42.3,16105.0,38.7655,38.7655,38.6832,38.6832,16105.0
2022-05-13 11:45:00,42.31,42.34,42.23,42.3,19862.0,38.6924,38.7198,38.6192,38.6832,19862.0
2022-05-13 11:50:00,42.3,42.37,42.3,42.36,18832.0,38.6832,38.7473,38.6832,38.7381,18832.0
2022-05-13 11:55:00,42.36,42.46,42.36,42.45,23403.0,38.7381,38.8296,38.7381,38.8204,23403.0
2022-05-13 12:00:00,42.47,42.58,42.43,42.58,21124.0,38.8387,38.9393,38.8021,38.9393,21124.0
2022-05-13 12:05:00,42.58,42.65,42.57,42.64,15265.0,38.9393,39.0033,38.9302,38.9942,15265.0
2022-05-13 12:10:00,42.64,42.69,42.6,42.64,15392.0,38.9942,39.0399,38.9576,38.9942,15392.0
2022-05-13 12:15:00,42.61,42.61,42.5,42.5,16095.0,38.9667,38.9667,38.8661,38.8661,16095.0
2022-05-13 12:20:00,42.5,42.52,42.43,42.44,19027.0,38.8661,38.8844,38.8021,38.8113,19027.0
2022-05-13 12:25:00,42.43,42.58,42.35,42.52,87989.0,38.8021,38.9393,38.729,38.8844,87989.0
2022-05-13 12:30:00,42.52,42.56,42.49,42.52,42608.0,38.8844,38.921,38.857,38.8844,42608.0
2022-05-13 12:35:00,42.51,42.55,42.42,42.43,29900.0,38.8753,38.9119,38.793,38.8021,29900.0
2022-05-13 12:40:00,42.44,42.48,42.4,42.4,28814.0,38.8113,38.8478,38.7747,38.7747,28814.0
2022-05-13 12:45:00,42.4,42.44,42.34,42.43,28706.0,38.7747,38.8113,38.7198,38.8021,28706.0
2022-05-13 12:50:00,42.42,42.43,42.22,42.24,29843.0,38.793,38.8021,38.6101,38.6284,29843.0
2022-05-13 12:55:00,42.24,42.34,42.24,42.26,27749.0,38.6284,38.7198,38.6284,38.6467,27749.0
2022-05-13 13:00:00,42.26,42.32,42.15,42.21,44701.0,38.6467,38.7015,38.5461,38.6009,44701.0
2022-05-13 13:05:00,42.2,42.21,42.1,42.13,24265.0,38.5918,38.6009,38.5003,38.5278,24265.0
2022-05-13 13:10:00,42.13,42.21,42.13,42.19,39121.0,38.5278,38.6009,38.5278,38.5826,39121.0
2022-05-13 13:15:00,42.2,42.23,42.13,42.23,23166.0,38.5918,38.6192,38.5278,38.6192,23166.0
2022-05-13 13:20:00,42.24,42.24,42.12,42.15,20666.0,38.6284,38.6284,38.5186,38.5461,20666.0
2022-05-13 13:25:00,42.15,42.18,42.13,42.17,13780.0,38.5461,38.5735,38.5278,38.5644,13780.0
2022-05-13 13:30:00,42.18,42.23,42.14,42.21,16033.0,38.5735,38.6192,38.5369,38.6009,16033.0
2022-05-13 13:35:00,42.2,42.22,42.11,42.13,20846.0,38.5918,38.6101,38.5095,38.5278,20846.0
2022-05-13 13:40:00,42.13,42.17,42.09,42.12,33816.0,38.5278,38.5644,38.4912,38.5186,33816.0
2022-05-13 13:45:00,42.12,42.16,42.03,42.16,26239.0,38.5186,38.5552,38.4363,38.5552,26239.0
2022-05-13 13:50:00,42.15,42.23,42.13,42.22,17819.0,38.5461,38.6192,38.5278,38.6101,17819.0
2022-05-13 13:55:00,42.21,42.21,42.1,42.12,27133.0,38.6009,38.6009,38.5003,38.5186,27133.0
2022-05-13 14:00:00,42.11,42.11,41.85,41.9,26167.0,38.5095,38.5095,38.2717,38.3174,26167.0
2022-05-13 14:05:00,41.89,42.01,41.85,42.0,23750.0,38.3083,38.418,38.2717,38.4089,23750.0
2022-05-13 14:10:00,42.0,42.04,41.97,42.03,22757.0,38.4089,38.4455,38.3815,38.4363,22757.0
2022-05-13 14:15:00,42.03,42.12,41.97,42.12,29532.0,38.4363,38.5186,38.3815,38.5186,29532.0
2022-05-13 14:20:00,42.12,42.15,42.04,42.09,30042.0,38.5186,38.5461,38.4455,38.4912,30042.0
2022-05-13 14:25:00,42.11,42.11,42.01,42.09,15205.0,38.5095,38.5095,38.418,38.4912,15205.0
2022-05-13 14:30:00,42.09,42.22,42.09,42.13,26102.0,38.4912,38.6101,38.4912,38.5278,26102.0
2022-05-13 14:35:00,42.12,42.17,42.09,42.14,17795.0,38.5186,38.5644,38.4912,38.5369,17795.0
2022-05-13 14:40:00,42.14,42.27,42.12,42.26,16773.0,38.5369,38.6558,38.5186,38.6467,16773.0
2022-05-13 14:45:00,42.26,42.27,42.18,42.23,21279.0,38.6467,38.6558,38.5735,38.6192,21279.0
2022-05-13 14:50:00,42.22,42.45,42.21,42.45,27683.0,38.6101,38.8204,38.6009,38.8204,27683.0
2022-05-13 14:55:00,42.46,42.48,42.4,42.4,36641.0,38.8296,38.8478,38.7747,38.7747,36641.0
2022-05-13 15:00:00,42.41,42.44,42.39,42.41,33064.0,38.7838,38.8113,38.7655,38.7838,33064.0
2022-05-13 15:05:00,42.41,42.5,42.4,42.43,34694.0,38.7838,38.8661,38.7747,38.8021,34694.0
2022-05-13 15:10:00,42.43,42.44,42.3,42.38,204534.0,38.8021,38.8113,38.6832,38.7564,204534.0
2022-05-13 15:15:00,42.39,42.41,42.3,42.34,116711.0,38.7655,38.7838,38.6832,38.7198,116711.0
2022-05-13 15:20:00,42.34,42.47,42.3,42.45,52697.0,38.7198,38.8387,38.6832,38.8204,52697.0
2022-05-13 15:25:00,42.45,42.5,42.42,42.48,40747.0,38.8204,38.8661,38.793,38.8478,40747.0
2022-05-13 15:30:00,42.47,42.47,42.35,42.36,57538.0,38.8387,38.8387,38.729,38.7381,57538.0
2022-05-13 15:35:00,42.37,42.4,42.32,42.34,46611.0,38.7473,38.7747,38.7015,38.7198,46611.0
2022-05-13 15:40:00,42.35,42.39,42.33,42.39,62393.0,38.729,38.7655,38.7107,38.7655,62393.0
2022-05-13 15:45:00,42.39,42.42,42.28,42.35,90500.0,38.7655,38.793,38.6649,38.729,90500.0
2022-05-13 15:50:00,42.36,42.41,42.27,42.41,139663.0,38.7381,38.7838,38.6558,38.7838,139663.0
2022-05-13 15:55:00,42.41,42.41,42.25,42.3,344637.0,38.7838,38.7838,38.6375,38.6832,344637.0
2022-05-16 09:30:00,42.4,42.76,42.4,42.57,99885.0,38.7747,39.1039,38.7747,38.9302,99885.0
2022-05-16 09:35:00,42.59,42.81,42.5,42.81,18463.0,38.9484,39.1496,38.8661,39.1496,18463.0
2022-05-16 09:40:00,42.8,42.83,42.44,42.52,34054.0,39.1405,39.1679,38.8113,38.8844,34054.0
2022-05-16 09:45:00,42.5,42.58,42.37,42.54,29545.0,38.8661,38.9393,38.7473,38.9027,29545.0
2022-05-16 09:50:00,42.55,42.62,42.48,42.61,25054.0,38.9119,38.9759,38.8478,38.9667,25054.0
2022-05-16 09:55:00,42.69,42.83,42.67,42.8,21444.0,39.0399,39.1679,39.0216,39.1405,21444.0
2022-05-16 10:00:00,42.8,42.81,42.66,42.79,21504.0,39.1405,39.1496,39.0125,39.1313,21504.0
2022-05-16 10:05:00,42.81,42.83,42.61,42.65,35367.0,39.1496,39.1679,38.9667,39.0033,35367.0
2022-05-16 10:10:00,42.65,42.7,42.59,42.63,28285.0,39.0033,39.049,38.9484,38.985,28285.0
2022-05-16 10:15:00,42.63,42.84,42.62,42.84,26548.0,38.985,39.1771,38.9759,39.1771,26548.0
2022-05-16 10:20:00,42.84,42.97,42.76,42.93,36989.0,39.1771,39.2959,39.1039,39.2594,36989.0
2022-05-16 10:25:00,42.94,43.07,42.92,43.04,75204.0,39.2685,39.3874,39.2502,39.36,75204.0
2022-05-16 10:30:00,43.04,43.05,42.86,42.87,33135.0,39.36,39.3691,39.1954,39.2045,33135.0
2022-05-16 10:35:00,42.87,42.96,42.81,42.95,19662.0,39.2045,39.2868,39.1496,39.2777,19662.0
2022-05-16 10:40:00,42.94,42.94,42.84,42.9,38141.0,39.2685,39.2685,39.1771,39.2319,38141.0
2022-05-16 10:45:00,42.9,42.91,42.8,42.87,38685.0,39.2319,39.2411,39.1405,39.2045,38685.0
2022-05-16 10:50:00,42.87,42.89,42.67,42.69,23282.0,39.2045,39.2228,39.0216,39.0399,23282.0
2022-05-16 10:55:00,42.7,42.74,42.63,42.71,25056.0,39.049,39.0856,38.985,39.0582,25056.0
2022-05-16 11:00:00,42.72,42.79,42.66,42.74,14321.0,39.0673,39.1313,39.0125,39.0856,14321.0
2022-05-16 11:05:00,42.73,42.85,42.68,42.85,13600.0,39.0765,39.1862,39.0307,39.1862,13600.0
2022-05-16 11:10:00,42.88,42.91,42.83,42.85,15497.0,39.2136,39.2411,39.1679,39.1862,15497.0
2022-05-16 11:15:00,42.86,42.95,42.85,42.9,15978.0,39.1954,39.2777,39.1862,39.2319,15978.0
2022-05-16 11:20:00,42.88,42.89,42.77,42.86,17571.0,39.2136,39.2228,39.1131,39.1954,17571.0
2022-05-16 11:25:00,42.84,42.92,42.8,42.91,14238.0,39.1771,39.2502,39.1405,39.2411,14238.0
2022-05-16 11:30:00,42.91,42.94,42.78,42.87,23494.0,39.2411,39.2685,39.1222,39.2045,23494.0
2022-05-16 11:35:00,42.88,42.94,42.79,42.94,20281.0,39.2136,39.2685,39.1313,39.2685,20281.0
2022-05-16 11:40:00,42.94,43.11,42.91,43.11,17510.0,39.2685,39.424,39.2411,39.424,17510.0
2022-05-16 11:45:00,43.11,43.11,42.98,42.98,25146.0,39.424,39.424,39.3051,39.3051,25146.0
2022-05-16 11:50:00,42.97,43.19,42.95,43.17,34109.0,39.2959,39.4971,39.2777,39.4788,34109.0
2022-05-16 11:55:00,43.17,43.27,43.14,43.15,44837.0,39.4788,39.5703,39.4514,39.4606,44837.0
2022-05-16 12:00:00,43.15,43.18,43.07,43.08,24421.0,39.4606,39.488,39.3874,39.3965,24421.0
2022-05-16 12:05:00,43.08,43.31,43.04,43.23,152649.0,39.3965,39.6069,39.36,39.5337,152649.0
2022-05-16 12:10:00,43.22,43.27,43.13,43.27,43313.0,39.5246,39.5703,39.4423,39.5703,43313.0
2022-05-16 12:15:00,43.27,43.36,43.25,43.36,33609.0,39.5703,39.6526,39.552,39.6526,33609.0
2022-05-16 12:20:00,43.37,43.39,43.32,43.34,24736.0,39.6617,39.68,39.616,39.6343,24736.0
2022-05-16 12:25:00,43.36,43.37,43.24,43.27,14485.0,39.6526,39.6617,39.5429,39.5703,14485.0
2022-05-16 12:30:00,43.31,43.41,43.3,43.4,31758.0,39.6069,39.6983,39.5977,39.6892,31758.0
2022-05-16 12:35:00,43.4,43.48,43.35,43.44,31677.0,39.6892,39.7623,39.6435,39.7258,31677.0
2022-05-16 12:40:00,43.44,43.49,43.38,43.39,73565.0,39.7258,39.7715,39.6709,39.68,73565.0
2022-05-16 12:45:00,43.39,43.54,43.39,43.54,41370.0,39.68,39.8172,39.68,39.8172,41370.0
2022-05-16 12:50:00,43.55,43.56,43.43,43.51,41080.0,39.8264,39.8355,39.7166,39.7898,41080.0
2022-05-16 12:55:00,43.49,43.52,43.44,43.52,15480.0,39.7715,39.7989,39.7258,39.7989,15480.0
2022-05-16 13:00:00,43.52,43.6,43.49,43.58,21132.0,39.7989,39.8721,39.7715,39.8538,21132.0
2022-05-16 13:05:00,43.59,43.7,43.57,43.67,21202.0,39.8629,39.9635,39.8446,39.9361,21202.0
2022-05-16 13:10:00,43.66,43.84,43.63,43.8,40644.0,39.927,40.0916,39.8995,40.055,40644.0
2022-05-16 13:15:00,43.79,43.83,43.73,43.74,34799.0,40.0458,40.0824,39.991,40.0001,34799.0
2022-05-16 13:20:00,43.75,43.77,43.68,43.75,25823.0,40.0093,40.0275,39.9452,40.0093,25823.0
2022-05-16 13:25:00,43.75,43.88,43.75,43.88,27610.0,40.0093,40.1281,40.0093,40.1281,27610.0
2022-05-16 13:30:00,43.87,43.93,43.78,43.83,211160.0,40.119,40.1739,40.0367,40.0824,211160.0
2022-05-16 13:35:00,43.85,43.94,43.85,43.89,50787.0,40.1007,40.183,40.1007,40.1373,50787.0
2022-05-16 13:40:00,43.89,43.95,43.82,43.94,37658.0,40.1373,40.1922,40.0733,40.183,37658.0
2022-05-16 13:45:00,43.94,43.95,43.86,43.92,22656.0,40.183,40.1922,40.1099,40.1647,22656.0
2022-05-16 13:50:00,43.91,43.97,43.87,43.92,31235.0,40.1556,40.2104,40.119,40.1647,31235.0
2022-05-16 13:55:00,43.93,43.98,43.88,43.92,38152.0,40.1739,40.2196,40.1281,40.1647,38152.0
2022-05-16 14:00:00,43.93,44.06,43.91,44.06,51317.0,40.1739,40.2928,40.1556,40.2928,51317.0
2022-05-16 14:05:00,44.08,44.22,44.06,44.16,39074.0,40.311,40.4391,40.2928,40.3842,39074.0
2022-05-16 14:10:00,44.15,44.19,44.08,44.11,29732.0,40.3751,40.4116,40.311,40.3385,29732.0
2022-05-16 14:15:00,44.11,44.14,44.04,44.07,132340.0,40.3385,40.3659,40.2745,40.3019,132340.0
2022-05-16 14:20:00,44.06,44.09,43.99,44.09,26984.0,40.2928,40.3202,40.2287,40.3202,26984.0
2022-05-16 14:25:00,44.09,44.11,44.01,44.1,23399.0,40.3202,40.3385,40.247,40.3293,23399.0
2022-05-16 14:30:00,44.1,44.21,44.1,44.21,26693.0,40.3293,40.4299,40.3293,40.4299,26693.0
2022-05-16 14:35:00,44.21,44.25,44.17,44.21,38894.0,40.4299,40.4665,40.3933,40.4299,38894.0
2022-05-16 14:40:00,44.2,44.3,44.2,44.21,25081.0,40.4208,40.5122,40.4208,40.4299,25081.0
2022-05-16 14:45:00,44.21,44.29,44.21,44.24,26046.0,40.4299,40.5031,40.4299,40.4574,26046.0
2022-05-16 14:50:00,44.24,44.24,44.12,44.13,46816.0,40.4574,40.4574,40.3476,40.3568,46816.0
2022-05-16 14:55:00,44.13,44.17,43.92,43.99,48851.0,40.3568,40.3933,40.1647,40.2287,48851.0
2022-05-16 15:00:00,43.99,44.03,43.93,43.97,34861.0,40.2287,40.2653,40.1739,40.2104,34861.0
2022-05-16 15:05:00,43.97,43.99,43.91,43.91,30425.0,40.2104,40.2287,40.1556,40.1556,30425.0
2022-05-16 15:10:00,43.91,43.95,43.81,43.81,19618.0,40.1556,40.1922,40.0641,40.0641,19618.0
2022-05-16 15:15:00,43.81,43.84,43.7,43.73,32321.0,40.0641,40.0916,39.9635,39.991,32321.0
2022-05-16 15:20:00,43.72,43.81,43.68,43.8,39957.0,39.9818,40.0641,39.9452,40.055,39957.0
2022-05-16 15:25:00,43.8,43.82,43.72,43.72,57281.0,40.055,40.0733,39.9818,39.9818,57281.0
2022-05-16 15:30:00,43.73,43.84,43.72,43.83,45410.0,39.991,40.0916,39.9818,40.0824,45410.0
2022-05-16 15:35:00,43.82,43.96,43.8,43.94,64129.0,40.0733,40.2013,40.055,40.183,64129.0
2022-05-16 15:40:00,43.94,43.97,43.85,43.86,62213.0,40.183,40.2104,40.1007,40.1099,62213.0
2022-05-16 15:45:00,43.85,43.89,43.8,43.8,73419.0,40.1007,40.1373,40.055,40.055,73419.0
2022-05-16 15:50:00,43.81,44.01,43.8,43.98,130604.0,40.0641,40.247,40.055,40.2196,130604.0
2022-05-16 15:55:00,43.98,44.08,43.94,44.08,330438.0,40.2196,40.311,40.183,40.311,330438.0
2022-05-17 09:30:00,44.33,44.37,44.07,44.29,82476.0,40.5397,40.5762,40.3019,40.5031,82476.0
2022-05-17 09:35:00,44.29,44.67,44.28,44.47,60174.0,40.5031,40.8506,40.4939,40.6677,60174.0
2022-05-17 09:40:00,44.49,44.66,44.42,44.55,56419.0,40.686,40.8415,40.622,40.7409,56419.0
2022-05-17 09:45:00,44.52,44.87,44.51,44.64,58800.0,40.7134,41.0335,40.7043,40.8232,58800.0
2022-05-17 09:50:00,44.66,44.72,44.52,44.7,47382.0,40.8415,40.8963,40.7134,40.878,47382.0
2022-05-17 09:55:00,44.71,44.93,44.57,44.93,67794.0,40.8872,41.0884,40.7591,41.0884,67794.0
2022-05-17 10:00:00,44.95,45.03,44.64,44.65,152964.0,41.1067,41.1798,40.8232,40.8323,152964.0
2022-05-17 10:05:00,44.65,44.68,44.52,44.64,40910.0,40.8323,40.8597,40.7134,40.8232,40910.0
2022-05-17 10:10:00,44.63,44.8,44.6,44.67,35452.0,40.814,40.9695,40.7866,40.8506,35452.0
2022-05-17 10:15:00,44.67,44.87,44.64,44.87,54609.0,40.8506,41.0335,40.8232,41.0335,54609.0
2022-05-17 10:20:00,44.87,44.87,44.56,44.6,85467.0,41.0335,41.0335,40.75,40.7866,85467.0
2022-05-17 10:25:00,44.64,44.68,44.52,44.54,42631.0,40.8232,40.8597,40.7134,40.7317,42631.0
2022-05-17 10:30:00,44.56,44.6,44.52,44.59,59634.0,40.75,40.7866,40.7134,40.7774,59634.0
2022-05-17 10:35:00,44.59,44.73,44.55,44.69,81777.0,40.7774,40.9055,40.7409,40.8689,81777.0
2022-05-17 10:40:00,44.69,44.7,44.53,44.53,29716.0,40.8689,40.878,40.7226,40.7226,29716.0
2022-05-17 10:45:00,44.53,44.68,44.47,44.67,24936.0,40.7226,40.8597,40.6677,40.8506,24936.0
2022-05-17 10:50:00,44.66,44.71,44.6,44.63,56357.0,40.8415,40.8872,40.7866,40.814,56357.0
2022-05-17 10:55:00,44.66,44.68,44.62,44.65,24118.0,40.8415,40.8597,40.8049,40.8323,24118.0
2022-05-17 11:00:00,44.66,44.75,44.61,44.71,57000.0,40.8415,40.9238,40.7957,40.8872,57000.0
2022-05-17 11:05:00,44.71,44.88,44.64,44.86,88112.0,40.8872,41.0426,40.8232,41.0243,88112.0
2022-05-17 11:10:00,44.87,44.98,44.87,44.92,30878.0,41.0335,41.1341,41.0335,41.0792,30878.0
2022-05-17 11:15:00,44.95,44.96,44.84,44.94,24323.0,41.1067,41.1158,41.0061,41.0975,24323.0
2022-05-17 11:20:00,44.94,44.96,44.87,44.95,23542.0,41.0975,41.1158,41.0335,41.1067,23542.0
2022-05-17 11:25:00,44.94,44.96,44.92,44.94,21447.0,41.0975,41.1158,41.0792,41.0975,21447.0
2022-05-17 11:30:00,44.93,45.07,44.81,44.81,51757.0,41.0884,41.2164,40.9786,40.9786,51757.0
2022-05-17 11:35:00,44.8,44.92,44.75,44.92,23729.0,40.9695,41.0792,40.9238,41.0792,23729.0
2022-05-17 11:40:00,44.92,44.97,44.87,44.91,21917.0,41.0792,41.1249,41.0335,41.0701,21917.0
2022-05-17 11:45:00,44.93,44.95,44.83,44.88,15748.0,41.0884,41.1067,40.9969,41.0426,15748.0
2022-05-17 11:50:00,44.89,44.97,44.84,44.96,14177.0,41.0518,41.1249,41.0061,41.1158,14177.0
2022-05-17 11:55:00,44.95,44.95,44.79,44.91,73039.0,41.1067,41.1067,40.9603,41.0701,73039.0
2022-05-17 12:00:00,44.92,44.97,44.87,44.94,22811.0,41.0792,41.1249,41.0335,41.0975,22811.0
2022-05-17 12:05:00,44.93,44.95,44.84,44.84,20274.0,41.0884,41.1067,41.0061,41.0061,20274.0
2022-05-17 12:10:00,44.82,44.91,44.77,44.89,21142.0,40.9878,41.0701,40.942,41.0518,21142.0
2022-05-17 12:15:00,44.89,45.01,44.89,44.96,24709.0,41.0518,41.1615,41.0518,41.1158,24709.0
2022-05-17 12:20:00,44.96,44.97,44.86,44.89,18886.0,41.1158,41.1249,41.0243,41.0518,18886.0
2022-05-17 12:25:00,44.88,44.88,44.71,44.71,22377.0,41.0426,41.0426,40.8872,40.8872,22377.0
2022-05-17 12:30:00,44.71,44.73,44.6,44.62,18564.0,40.8872,40.9055,40.7866,40.8049,18564.0
2022-05-17 12:35:00,44.62,44.76,44.62,44.75,21972.0,40.8049,40.9329,40.8049,40.9238,21972.0
2022-05-17 12:40:00,44.75,44.79,44.72,44.75,21457.0,40.9238,40.9603,40.8963,40.9238,21457.0
2022-05-17 12:45:00,44.76,44.83,44.75,44.77,18229.0,40.9329,40.9969,40.9238,40.942,18229.0
2022-05-17 12:50:00,44.76,44.76,44.61,44.62,22611.0,40.9329,40.9329,40.7957,40.8049,22611.0
2022-05-17 12:55:00,44.62,44.62,44.46,44.49,27612.0,40.8049,40.8049,40.6586,40.686,27612.0
2022-05-17 13:00:00,44.47,44.61,44.41,44.6,20262.0,40.6677,40.7957,40.6128,40.7866,20262.0
2022-05-17 13:05:00,44.62,44.63,44.53,44.53,20640.0,40.8049,40.814,40.7226,40.7226,20640.0
2022-05-17 13:10:00,44.54,44.6,44.47,44.48,16471.0,40.7317,40.7866,40.6677,40.6768,16471.0
2022-05-17 13:15:00,44.47,44.54,44.47,44.48,19660.0,40.6677,40.7317,40.6677,40.6768,19660.0
2022-05-17 13:20:00,44.47,44.53,44.45,44.46,19003.0,40.6677,40.7226,40.6494,40.6586,19003.0
2022-05-17 13:25:00,44.45,44.56,44.44,44.55,17179.0,40.6494,40.75,40.6403,40.7409,17179.0
2022-05-17 13:30:00,44.56,44.65,44.56,44.6,28272.0,40.75,40.8323,40.75,40.7866,28272.0
2022-05-17 13:35:00,44.59,44.69,44.58,44.68,83560.0,40.7774,40.8689,40.7683,40.8597,83560.0
2022-05-17 13:40:00,44.68,44.9,44.67,44.83,32058.0,40.8597,41.0609,40.8506,40.9969,32058.0
2022-05-17 13:45:00,44.82,44.98,44.82,44.98,19527.0,40.9878,41.1341,40.9878,41.1341,19527.0
2022-05-17 13:50:00,44.98,45.0,44.96,44.97,12733.0,41.1341,41.1524,41.1158,41.1249,12733.0
2022-05-17 13:55:00,44.98,45.02,44.91,44.91,39539.0,41.1341,41.1707,41.0701,41.0701,39539.0
2022-05-17 14:00:00,44.93,44.95,44.83,44.83,28438.0,41.0884,41.1067,40.9969,40.9969,28438.0
2022-05-17 14:05:00,44.84,44.85,44.75,44.82,25041.0,41.0061,41.0152,40.9238,40.9878,25041.0
2022-05-17 14:10:00,44.83,44.83,44.63,44.73,17986.0,40.9969,40.9969,40.814,40.9055,17986.0
2022-05-17 14:15:00,44.75,44.87,44.73,44.87,19612.0,40.9238,41.0335,40.9055,41.0335,19612.0
2022-05-17 14:20:00,44.87,45.0,44.76,44.98,30860.0,41.0335,41.1524,40.9329,41.1341,30860.0
2022-05-17 14:25:00,44.98,45.0,44.92,44.94,43022.0,41.1341,41.1524,41.0792,41.0975,43022.0
2022-05-17 14:30:00,44.94,44.95,44.89,44.89,25242.0,41.0975,41.1067,41.0518,41.0518,25242.0
2022-05-17 14:35:00,44.88,45.01,44.85,45.0,32154.0,41.0426,41.1615,41.0152,41.1524,32154.0
2022-05-17 14:40:00,44.99,45.06,44.95,45.02,122564.0,41.1432,41.2072,41.1067,41.1707,122564.0
2022-05-17 14:45:00,45.02,45.03,44.91,45.0,29400.0,41.1707,41.1798,41.0701,41.1524,29400.0
2022-05-17 14:50:00,45.0,45.0,44.92,44.93,28824.0,41.1524,41.1524,41.0792,41.0884,28824.0
2022-05-17 14:55:00,44.94,45.0,44.92,44.98,17543.0,41.0975,41.1524,41.0792,41.1341,17543.0
2022-05-17 15:00:00,44.98,45.03,44.92,44.92,43419.0,41.1341,41.1798,41.0792,41.0792,43419.0
2022-05-17 15:05:00,44.91,45.03,44.91,44.99,45536.0,41.0701,41.1798,41.0701,41.1432,45536.0
2022-05-17 15:10:00,44.98,45.0,44.88,44.93,166753.0,41.1341,41.1524,41.0426,41.0884,166753.0
2022-05-17 15:15:00,44.94,45.02,44.93,44.99,31605.0,41.0975,41.1707,41.0884,41.1432,31605.0
2022-05-17 15:20:00,45.0,45.03,44.94,45.0,31322.0,41.1524,41.1798,41.0975,41.1524,31322.0
2022-05-17 15:25:00,45.0,45.01,44.97,44.99,44346.0,41.1524,41.1615,41.1249,41.1432,44346.0
2022-05-17 15:30:00,44.98,45.1,44.95,45.09,58323.0,41.1341,41.2438,41.1067,41.2347,58323.0
2022-05-17 15:35:00,45.09,45.17,45.07,45.09,48367.0,41.2347,41.3078,41.2164,41.2347,48367.0
2022-05-17 15:40:00,45.08,45.09,44.97,45.01,103457.0,41.2255,41.2347,41.1249,41.1615,103457.0
2022-05-17 15:45:00,45.01,45.03,44.93,44.99,98956.0,41.1615,41.1798,41.0884,41.1432,98956.0
2022-05-17 15:50:00,44.98,45.05,44.95,45.03,172436.0,41.1341,41.1981,41.1067,41.1798,172436.0
2022-05-17 15:55:00,45.03,45.27,45.02,45.18,383924.0,41.1798,41.3993,41.1707,41.317,383924.0
2022-05-18 09:30:00,45.23,45.49,44.82,44.97,79628.0,41.3627,41.6005,40.9878,41.1249,79628.0
2022-05-18 09:35:00,44.96,45.21,44.84,45.09,27567.0,41.1158,41.3444,41.0061,41.2347,27567.0
2022-05-18 09:40:00,45.1,45.24,45.03,45.14,51717.0,41.2438,41.3719,41.1798,41.2804,51717.0
2022-05-18 09:45:00,45.11,45.25,44.99,45.25,67149.0,41.253,41.381,41.1432,41.381,67149.0
2022-05-18 09:50:00,45.27,45.33,45.1,45.27,37774.0,41.3993,41.4542,41.2438,41.3993,37774.0
2022-05-18 09:55:00,45.28,45.33,45.1,45.23,35312.0,41.4084,41.4542,41.2438,41.3627,35312.0
2022-05-18 10:00:00,45.21,45.42,45.09,45.41,37382.0,41.3444,41.5365,41.2347,41.5273,37382.0
2022-05-18 10:05:00,45.42,45.43,45.17,45.21,41824.0,41.5365,41.5456,41.3078,41.3444,41824.0
2022-05-18 10:10:00,45.22,45.24,45.09,45.16,21345.0,41.3536,41.3719,41.2347,41.2987,21345.0
2022-05-18 10:15:00,45.17,45.31,45.16,45.28,21651.0,41.3078,41.4359,41.2987,41.4084,21651.0
2022-05-18 10:20:00,45.28,45.33,45.14,45.15,58684.0,41.4084,41.4542,41.2804,41.2896,58684.0
2022-05-18 10:25:00,45.16,45.17,45.1,45.11,23453.0,41.2987,41.3078,41.2438,41.253,23453.0
2022-05-18 10:30:00,45.14,45.26,45.13,45.24,25067.0,41.2804,41.3901,41.2713,41.3719,25067.0
2022-05-18 10:35:00,45.25,45.33,45.2,45.33,30006.0,41.381,41.4542,41.3353,41.4542,30006.0
2022-05-18 10:40:00,45.37,45.52,45.37,45.49,27811.0,41.4907,41.6279,41.4907,41.6005,27811.0
2022-05-18 10:45:00,45.48,45.5,45.33,45.35,27767.0,41.5913,41.6096,41.4542,41.4725,27767.0
2022-05-18 10:50:00,45.36,45.37,45.28,45.34,19673.0,41.4816,41.4907,41.4084,41.4633,19673.0
2022-05-18 10:55:00,45.34,45.47,45.26,45.47,54711.0,41.4633,41.5822,41.3901,41.5822,54711.0
2022-05-18 11:00:00,45.45,45.54,45.38,45.43,41998.0,41.5639,41.6462,41.4999,41.5456,41998.0
2022-05-18 11:05:00,45.43,45.56,45.43,45.5,28190.0,41.5456,41.6645,41.5456,41.6096,28190.0
2022-05-18 11:10:00,45.49,45.49,45.43,45.49,13442.0,41.6005,41.6005,41.5456,41.6005,13442.0
2022-05-18 11:15:00,45.48,45.52,45.47,45.5,29747.0,41.5913,41.6279,41.5822,41.6096,29747.0
2022-05-18 11:20:00,45.5,45.5,45.37,45.38,28680.0,41.6096,41.6096,41.4907,41.4999,28680.0
2022-05-18 11:25:00,45.37,45.43,45.31,45.43,22417.0,41.4907,41.5456,41.4359,41.5456,22417.0
2022-05-18 11:30:00,45.45,45.49,45.39,45.42,27031.0,41.5639,41.6005,41.509,41.5365,27031.0
2022-05-18 11:35:00,45.42,45.5,45.41,45.48,22961.0,41.5365,41.6096,41.5273,41.5913,22961.0
2022-05-18 11:40:00,45.47,45.61,45.47,45.58,38423.0,41.5822,41.7102,41.5822,41.6828,38423.0
2022-05-18 11:45:00,45.59,45.62,45.5,45.56,21070.0,41.6919,41.7194,41.6096,41.6645,21070.0
2022-05-18 11:50:00,45.56,45.58,45.5,45.5,23581.0,41.6645,41.6828,41.6096,41.6096,23581.0
2022-05-18 11:55:00,45.49,45.58,45.43,45.43,27032.0,41.6005,41.6828,41.5456,41.5456,27032.0
2022-05-18 12:00:00,45.43,45.43,45.36,45.36,19534.0,41.5456,41.5456,41.4816,41.4816,19534.0
2022-05-18 12:05:00,45.36,45.42,45.34,45.42,29459.0,41.4816,41.5365,41.4633,41.5365,29459.0
2022-05-18 12:10:00,45.4,45.51,45.38,45.49,23021.0,41.5182,41.6188,41.4999,41.6005,23021.0
2022-05-18 12:15:00,45.49,45.54,45.49,45.49,24042.0,41.6005,41.6462,41.6005,41.6005,24042.0
2022-05-18 12:20:00,45.5,45.59,45.41,45.41,35130.0,41.6096,41.6919,41.5273,41.5273,35130.0
2022-05-18 12:25:00,45.41,45.49,45.38,45.47,21009.0,41.5273,41.6005,41.4999,41.5822,21009.0
2022-05-18 12:30:00,45.47,45.48,45.41,45.44,24847.0,41.5822,41.5913,41.5273,41.5548,24847.0
2022-05-18 12:35:00,45.44,45.53,45.42,45.51,18793.0,41.5548,41.6371,41.5365,41.6188,18793.0
2022-05-18 12:40:00,45.5,45.53,45.46,45.5,23251.0,41.6096,41.6371,41.573,41.6096,23251.0
2022-05-18 12:45:00,45.51,45.64,45.51,45.62,24869.0,41.6188,41.7377,41.6188,41.7194,24869.0
2022-05-18 12:50:00,45.63,45.8,45.63,45.71,30476.0,41.7285,41.884,41.7285,41.8017,30476.0
2022-05-18 12:55:00,45.7,45.7,45.56,45.56,17755.0,41.7925,41.7925,41.6645,41.6645,17755.0
2022-05-18 13:00:00,45.55,45.57,45.49,45.55,13946.0,41.6554,41.6736,41.6005,41.6554,13946.0
2022-05-18 13:05:00,45.57,45.58,45.37,45.42,28278.0,41.6736,41.6828,41.4907,41.5365,28278.0
2022-05-18 13:10:00,45.43,45.44,45.14,45.19,65846.0,41.5456,41.5548,41.2804,41.3261,65846.0
2022-05-18 13:15:00,45.19,45.33,45.18,45.22,29083.0,41.3261,41.4542,41.317,41.3536,29083.0
2022-05-18 13:20:00,45.22,45.24,45.13,45.13,43837.0,41.3536,41.3719,41.2713,41.2713,43837.0
2022-05-18 13:25:00,45.15,45.21,45.12,45.2,19752.0,41.2896,41.3444,41.2621,41.3353,19752.0
2022-05-18 13:30:00,45.18,45.28,45.02,45.04,54238.0,41.317,41.4084,41.1707,41.189,54238.0
2022-05-18 13:35:00,45.03,45.34,45.0,45.33,33526.0,41.1798,41.4633,41.1524,41.4542,33526.0
2022-05-18 13:40:00,45.34,45.39,45.26,45.29,21345.0,41.4633,41.509,41.3901,41.4176,21345.0
2022-05-18 13:45:00,45.3,45.3,45.13,45.17,22539.0,41.4267,41.4267,41.2713,41.3078,22539.0
2022-05-18 13:50:00,45.16,45.22,45.1,45.2,22450.0,41.2987,41.3536,41.2438,41.3353,22450.0
2022-05-18 13:55:00,45.2,45.22,45.1,45.13,79310.0,41.3353,41.3536,41.2438,41.2713,79310.0
2022-05-18 14:00:00,45.13,45.19,45.05,45.13,67531.0,41.2713,41.3261,41.1981,41.2713,67531.0
2022-05-18 14:05:00,45.14,45.21,45.08,45.21,24902.0,41.2804,41.3444,41.2255,41.3444,24902.0
2022-05-18 14:10:00,45.23,45.26,45.16,45.16,24546.0,41.3627,41.3901,41.2987,41.2987,24546.0
2022-05-18 14:15:00,45.18,45.36,45.11,45.35,40209.0,41.317,41.4816,41.253,41.4725,40209.0
2022-05-18 14:20:00,45.34,45.45,45.34,45.41,31142.0,41.4633,41.5639,41.4633,41.5273,31142.0
2022-05-18 14:25:00,45.41,45.57,45.4,45.49,28027.0,41.5273,41.6736,41.5182,41.6005,28027.0
2022-05-18 14:30:00,45.49,45.56,45.43,45.49,28473.0,41.6005,41.6645,41.5456,41.6005,28473.0
2022-05-18 14:35:00,45.51,45.55,45.44,45.48,28054.0,41.6188,41.6554,41.5548,41.5913,28054.0
2022-05-18 14:40:00,45.48,45.58,45.48,45.57,35772.0,41.5913,41.6828,41.5913,41.6736,35772.0
2022-05-18 14:45:00,45.57,45.7,45.56,45.65,37286.0,41.6736,41.7925,41.6645,41.7468,37286.0
2022-05-18 14:50:00,45.65,45.69,45.49,45.57,34801.0,41.7468,41.7834,41.6005,41.6736,34801.0
2022-05-18 14:55:00,45.58,45.62,45.44,45.49,54286.0,41.6828,41.7194,41.5548,41.6005,54286.0
2022-05-18 15:00:00,45.48,45.54,45.37,45.41,49395.0,41.5913,41.6462,41.4907,41.5273,49395.0
2022-05-18 15:05:00,45.41,45.45,45.36,45.4,51810.0,41.5273,41.5639,41.4816,41.5182,51810.0
2022-05-18 15:10:00,45.41,45.58,45.41,45.56,42361.0,41.5273,41.6828,41.5273,41.6645,42361.0
2022-05-18 15:15:00,45.56,45.74,45.55,45.73,58656.0,41.6645,41.8291,41.6554,41.82,58656.0
2022-05-18 15:20:00,45.73,45.85,45.72,45.83,90915.0,41.82,41.9297,41.8108,41.9114,90915.0
2022-05-18 15:25:00,45.84,45.9,45.67,45.88,140634.0,41.9206,41.9754,41.7651,41.9571,140634.0
2022-05-18 15:30:00,45.88,45.9,45.76,45.78,85142.0,41.9571,41.9754,41.8474,41.8657,85142.0
2022-05-18 15:35:00,45.78,45.92,45.76,45.8,73324.0,41.8657,41.9937,41.8474,41.884,73324.0
2022-05-18 15:40:00,45.8,45.86,45.71,45.72,67088.0,41.884,41.9388,41.8017,41.8108,67088.0
2022-05-18 15:45:00,45.73,45.76,45.58,45.59,117045.0,41.82,41.8474,41.6828,41.6919,117045.0
2022-05-18 15:50:00,45.59,45.77,45.56,45.68,177104.0,41.6919,41.8565,41.6645,41.7742,177104.0
2022-05-18 15:55:00,45.69,45.78,45.67,45.78,253460.0,41.7834,41.8657,41.7651,41.8657,253460.0
2022-05-19 09:30:00,45.6,46.4,45.59,46.32,116398.0,41.7011,42.4327,41.6919,42.3595,116398.0
2022-05-19 09:35:00,46.33,46.35,45.94,46.22,92539.0,42.3687,42.387,42.012,42.2681,92539.0
2022-05-19 09:40:00,46.19,46.47,46.11,46.44,84170.0,42.2406,42.4967,42.1675,42.4693,84170.0
2022-05-19 09:45:00,46.46,46.48,45.78,45.85,79913.0,42.4875,42.5058,41.8657,41.9297,79913.0
2022-05-19 09:50:00,45.85,46.26,45.84,45.89,94489.0,41.9297,42.3046,41.9206,41.9663,94489.0
2022-05-19 09:55:00,45.91,45.93,45.59,45.75,25871.0,41.9846,42.0029,41.6919,41.8383,25871.0
2022-05-19 10:00:00,45.74,46.01,45.7,45.88,55213.0,41.8291,42.076,41.7925,41.9571,55213.0
2022-05-19 10:05:00,45.84,45.91,45.78,45.86,23568.0,41.9206,41.9846,41.8657,41.9388,23568.0
2022-05-19 10:10:00,45.86,46.13,45.83,46.11,40105.0,41.9388,42.1858,41.9114,42.1675,40105.0
2022-05-19 10:15:00,46.14,46.23,46.08,46.15,40857.0,42.1949,42.2772,42.14,42.2041,40857.0
2022-05-19 10:20:00,46.17,46.49,46.16,46.47,35499.0,42.2223,42.515,42.2132,42.4967,35499.0
2022-05-19 10:25:00,46.47,46.48,46.29,46.34,47618.0,42.4967,42.5058,42.3321,42.3778,47618.0
2022-05-19 10:30:00,46.37,46.62,46.34,46.59,108529.0,42.4052,42.6339,42.3778,42.6064,108529.0
2022-05-19 10:35:00,46.61,46.71,46.22,46.34,106073.0,42.6247,42.7162,42.2681,42.3778,106073.0
2022-05-19 10:40:00,46.35,46.49,46.27,46.41,30991.0,42.387,42.515,42.3138,42.4418,30991.0
2022-05-19 10:45:00,46.44,46.46,46.25,46.26,61871.0,42.4693,42.4875,42.2955,42.3046,61871.0
2022-05-19 10:50:00,46.26,46.28,46.18,46.23,29387.0,42.3046,42.3229,42.2315,42.2772,29387.0
2022-05-19 10:55:00,46.24,46.24,45.92,45.94,30423.0,42.2864,42.2864,41.9937,42.012,30423.0
2022-05-19 11:00:00,45.97,46.07,45.93,46.04,18173.0,42.0394,42.1309,42.0029,42.1035,18173.0
2022-05-19 11:05:00,46.05,46.05,45.77,45.81,22868.0,42.1126,42.1126,41.8565,41.8931,22868.0
2022-05-19 11:10:00,45.8,45.81,45.64,45.64,69281.0,41.884,41.8931,41.7377,41.7377,69281.0
2022-05-19 11:15:00,45.62,45.69,45.55,45.61,32063.0,41.7194,41.7834,41.6554,41.7102,32063.0
2022-05-19 11:20:00,45.61,45.8,45.52,45.76,37657.0,41.7102,41.884,41.6279,41.8474,37657.0
2022-05-19 11:25:00,45.74,45.77,45.59,45.68,62828.0,41.8291,41.8565,41.6919,41.7742,62828.0
2022-05-19 11:30:00,45.69,45.79,45.66,45.77,14402.0,41.7834,41.8748,41.7559,41.8565,14402.0
2022-05-19 11:35:00,45.8,46.09,45.76,46.09,13612.0,41.884,42.1492,41.8474,42.1492,13612.0
2022-05-19 11:40:00,46.09,46.21,46.08,46.15,11606.0,42.1492,42.2589,42.14,42.2041,11606.0
2022-05-19 11:45:00,46.15,46.2,46.1,46.18,15525.0,42.2041,42.2498,42.1583,42.2315,15525.0
2022-05-19 11:50:00,46.18,46.2,46.0,46.05,29663.0,42.2315,42.2498,42.0669,42.1126,29663.0
2022-05-19 11:55:00,46.05,46.06,45.89,45.97,41218.0,42.1126,42.1217,41.9663,42.0394,41218.0
2022-05-19 12:00:00,45.97,45.99,45.9,45.97,12394.0,42.0394,42.0577,41.9754,42.0394,12394.0
2022-05-19 12:05:00,45.97,46.01,45.92,45.98,18146.0,42.0394,42.076,41.9937,42.0486,18146.0
2022-05-19 12:10:00,45.98,46.04,45.97,46.04,15843.0,42.0486,42.1035,42.0394,42.1035,15843.0
2022-05-19 12:15:00,46.06,46.16,46.06,46.15,25225.0,42.1217,42.2132,42.1217,42.2041,25225.0
2022-05-19 12:20:00,46.14,46.14,46.01,46.04,20455.0,42.1949,42.1949,42.076,42.1035,20455.0
2022-05-19 12:25:00,46.05,46.08,45.97,46.0,22976.0,42.1126,42.14,42.0394,42.0669,22976.0
2022-05-19 12:30:00,45.99,46.05,45.96,46.01,18888.0,42.0577,42.1126,42.0303,42.076,18888.0
2022-05-19 12:35:00,46.01,46.01,45.89,45.91,13910.0,42.076,42.076,41.9663,41.9846,13910.0
2022-05-19 12:40:00,45.93,46.0,45.92,45.98,20367.0,42.0029,42.0669,41.9937,42.0486,20367.0
2022-05-19 12:45:00,45.97,45.98,45.87,45.96,18296.0,42.0394,42.0486,41.948,42.0303,18296.0
2022-05-19 12:50:00,45.96,46.1,45.96,46.09,17089.0,42.0303,42.1583,42.0303,42.1492,17089.0
2022-05-19 12:55:00,46.08,46.09,46.02,46.06,23079.0,42.14,42.1492,42.0852,42.1217,23079.0
2022-05-19 13:00:00,46.07,46.2,46.07,46.2,19959.0,42.1309,42.2498,42.1309,42.2498,19959.0
2022-05-19 13:05:00,46.21,46.29,46.15,46.22,23225.0,42.2589,42.3321,42.2041,42.2681,23225.0
2022-05-19 13:10:00,46.23,46.26,46.14,46.21,16849.0,42.2772,42.3046,42.1949,42.2589,16849.0
2022-05-19 13:15:00,46.22,46.29,46.1,46.29,37592.0,42.2681,42.3321,42.1583,42.3321,37592.0
2022-05-19 13:20:00,46.3,46.36,46.25,46.35,28287.0,42.3412,42.3961,42.2955,42.387,28287.0
2022-05-19 13:25:00,46.35,46.39,46.21,46.23,31477.0,42.387,42.4235,42.2589,42.2772,31477.0
2022-05-19 13:30:00,46.24,46.33,46.18,46.19,40009.0,42.2864,42.3687,42.2315,42.2406,40009.0
2022-05-19 13:35:00,46.18,46.2,46.07,46.17,18694.0,42.2315,42.2498,42.1309,42.2223,18694.0
2022-05-19 13:40:00,46.16,46.21,46.09,46.18,21340.0,42.2132,42.2589,42.1492,42.2315,21340.0
2022-05-19 13:45:00,46.17,46.17,45.99,45.99,28134.0,42.2223,42.2223,42.0577,42.0577,28134.0
2022-05-19 13:50:00,46.01,46.35,46.0,46.34,56342.0,42.076,42.387,42.0669,42.3778,56342.0
2022-05-19 13:55:00,46.34,46.39,46.27,46.3,29786.0,42.3778,42.4235,42.3138,42.3412,29786.0
2022-05-19 14:00:00,46.3,46.38,46.27,46.35,26535.0,42.3412,42.4144,42.3138,42.387,26535.0
2022-05-19 14:05:00,46.34,46.36,46.23,46.32,24383.0,42.3778,42.3961,42.2772,42.3595,24383.0
2022-05-19 14:10:00,46.32,46.34,46.18,46.25,27760.0,42.3595,42.3778,42.2315,42.2955,27760.0
2022-05-19 14:15:00,46.26,46.31,46.25,46.26,30263.0,42.3046,42.3504,42.2955,42.3046,30263.0
2022-05-19 14:20:00,46.25,46.35,46.23,46.34,26059.0,42.2955,42.387,42.2772,42.3778,26059.0
2022-05-19 14:25:00,46.34,46.34,46.14,46.16,43939.0,42.3778,42.3778,42.1949,42.2132,43939.0
2022-05-19 14:30:00,46.14,46.2,46.09,46.17,43775.0,42.1949,42.2498,42.1492,42.2223,43775.0
2022-05-19 14:35:00,46.16,46.2,46.11,46.11,41458.0,42.2132,42.2498,42.1675,42.1675,41458.0
2022-05-19 14:40:00,46.1,46.11,45.99,46.04,28416.0,42.1583,42.1675,42.0577,42.1035,28416.0
2022-05-19 14:45:00,46.04,46.28,46.02,46.27,22426.0,42.1035,42.3229,42.0852,42.3138,22426.0
2022-05-19 14:50:00,46.27,46.3,46.2,46.29,54007.0,42.3138,42.3412,42.2498,42.3321,54007.0
2022-05-19 14:55:00,46.3,46.35,46.25,46.34,23806.0,42.3412,42.387,42.2955,42.3778,23806.0
2022-05-19 15:00:00,46.34,46.47,46.3,46.42,35414.0,42.3778,42.4967,42.3412,42.451,35414.0
2022-05-19 15:05:00,46.43,46.46,46.3,46.3,44438.0,42.4601,42.4875,42.3412,42.3412,44438.0
2022-05-19 15:10:00,46.3,46.33,46.26,46.28,32424.0,42.3412,42.3687,42.3046,42.3229,32424.0
2022-05-19 15:15:00,46.27,46.28,46.17,46.2,43631.0,42.3138,42.3229,42.2223,42.2498,43631.0
2022-05-19 15:20:00,46.21,46.21,45.99,46.0,50597.0,42.2589,42.2589,42.0577,42.0669,50597.0
2022-05-19 15:25:00,45.99,46.05,45.9,45.93,44175.0,42.0577,42.1126,41.9754,42.0029,44175.0
2022-05-19 15:30:00,45.92,46.04,45.9,46.03,63290.0,41.9937,42.1035,41.9754,42.0943,63290.0
2022-05-19 15:35:00,46.02,46.03,45.91,45.98,48201.0,42.0852,42.0943,41.9846,42.0486,48201.0
2022-05-19 15:40:00,45.98,46.14,45.96,46.11,60838.0,42.0486,42.1949,42.0303,42.1675,60838.0
2022-05-19 15:45:00,46.11,46.14,45.97,46.11,103932.0,42.1675,42.1949,42.0394,42.1675,103932.0
2022-05-19 15:50:00,46.12,46.16,46.01,46.09,162850.0,42.1766,42.2132,42.076,42.1492,162850.0
2022-05-19 15:55:00,46.1,46.23,46.1,46.2,320923.0,42.1583,42.2772,42.1583,42.2498,320923.0
2022-05-20 09:30:00,46.82,46.86,45.94,46.12,274553.0,42.8168,42.8533,42.012,42.1766,274553.0
2022-05-20 09:35:00,46.13,46.24,45.91,45.93,131817.0,42.1858,42.2864,41.9846,42.0029,131817.0
2022-05-20 09:40:00,45.99,46.18,45.91,45.95,84386.0,42.0577,42.2315,41.9846,42.0212,84386.0
2022-05-20 09:45:00,45.98,46.17,45.93,46.15,83129.0,42.0486,42.2223,42.0029,42.2041,83129.0
2022-05-20 09:50:00,46.09,46.29,46.02,46.02,95690.0,42.1492,42.3321,42.0852,42.0852,95690.0
2022-05-20 09:55:00,46.02,46.11,45.91,46.0,100054.0,42.0852,42.1675,41.9846,42.0669,100054.0
2022-05-20 10:00:00,45.99,46.02,45.94,45.99,105850.0,42.0577,42.0852,42.012,42.0577,105850.0
2022-05-20 10:05:00,45.98,46.01,45.88,45.88,57136.0,42.0486,42.076,41.9571,41.9571,57136.0
2022-05-20 10:10:00,45.86,45.91,45.83,45.9,59815.0,41.9388,41.9846,41.9114,41.9754,59815.0
2022-05-20 10:15:00,45.89,45.91,45.87,45.9,61519.0,41.9663,41.9846,41.948,41.9754,61519.0
2022-05-20 10:20:00,45.9,45.91,45.86,45.89,51971.0,41.9754,41.9846,41.9388,41.9663,51971.0
2022-05-20 10:25:00,45.89,45.91,45.85,45.89,55015.0,41.9663,41.9846,41.9297,41.9663,55015.0
2022-05-20 10:30:00,45.89,45.94,45.85,45.87,57319.0,41.9663,42.012,41.9297,41.948,57319.0
2022-05-20 10:35:00,45.87,45.91,45.58,45.65,78004.0,41.948,41.9846,41.6828,41.7468,78004.0
2022-05-20 10:40:00,45.66,45.79,45.65,45.76,42612.0,41.7559,41.8748,41.7468,41.8474,42612.0
2022-05-20 10:45:00,45.76,45.78,45.69,45.74,50388.0,41.8474,41.8657,41.7834,41.8291,50388.0
2022-05-20 10:50:00,45.75,45.76,45.66,45.72,64716.0,41.8383,41.8474,41.7559,41.8108,64716.0
2022-05-20 10:55:00,45.72,45.72,45.63,45.66,42045.0,41.8108,41.8108,41.7285,41.7559,42045.0
2022-05-20 11:00:00,45.66,45.71,45.59,45.61,53720.0,41.7559,41.8017,41.6919,41.7102,53720.0
2022-05-20 11:05:00,45.63,45.65,45.42,45.43,47910.0,41.7285,41.7468,41.5365,41.5456,47910.0
2022-05-20 11:10:00,45.43,45.49,45.36,45.47,46563.0,41.5456,41.6005,41.4816,41.5822,46563.0
2022-05-20 11:15:00,45.47,45.5,45.41,45.47,42281.0,41.5822,41.6096,41.5273,41.5822,42281.0
2022-05-20 11:20:00,45.48,45.5,45.35,45.42,41288.0,41.5913,41.6096,41.4725,41.5365,41288.0
2022-05-20 11:25:00,45.41,45.51,45.41,45.5,35281.0,41.5273,41.6188,41.5273,41.6096,35281.0
2022-05-20 11:30:00,45.49,45.56,45.39,45.5,43410.0,41.6005,41.6645,41.509,41.6096,43410.0
2022-05-20 11:35:00,45.5,45.52,45.43,45.45,37456.0,41.6096,41.6279,41.5456,41.5639,37456.0
2022-05-20 11:40:00,45.44,45.47,45.36,45.4,32620.0,41.5548,41.5822,41.4816,41.5182,32620.0
2022-05-20 11:45:00,45.4,45.42,45.27,45.3,56613.0,41.5182,41.5365,41.3993,41.4267,56613.0
2022-05-20 11:50:00,45.32,45.47,45.32,45.38,30785.0,41.445,41.5822,41.445,41.4999,30785.0
2022-05-20 11:55:00,45.39,45.43,45.31,45.34,22888.0,41.509,41.5456,41.4359,41.4633,22888.0
2022-05-20 12:00:00,45.34,45.35,45.11,45.19,37576.0,41.4633,41.4725,41.253,41.3261,37576.0
2022-05-20 12:05:00,45.2,45.27,44.98,45.01,46682.0,41.3353,41.3993,41.1341,41.1615,46682.0
2022-05-20 12:10:00,45.01,45.14,44.95,45.13,39542.0,41.1615,41.2804,41.1067,41.2713,39542.0
2022-05-20 12:15:00,45.14,45.22,45.08,45.21,30162.0,41.2804,41.3536,41.2255,41.3444,30162.0
2022-05-20 12:20:00,45.2,45.36,45.19,45.31,45601.0,41.3353,41.4816,41.3261,41.4359,45601.0
2022-05-20 12:25:00,45.29,45.3,45.23,45.29,23493.0,41.4176,41.4267,41.3627,41.4176,23493.0
2022-05-20 12:30:00,45.27,45.3,45.2,45.23,26522.0,41.3993,41.4267,41.3353,41.3627,26522.0
2022-05-20 12:35:00,45.22,45.23,45.13,45.18,18547.0,41.3536,41.3627,41.2713,41.317,18547.0
2022-05-20 12:40:00,45.17,45.19,45.11,45.14,21240.0,41.3078,41.3261,41.253,41.2804,21240.0
2022-05-20 12:45:00,45.13,45.3,45.12,45.29,29393.0,41.2713,41.4267,41.2621,41.4176,29393.0
2022-05-20 12:50:00,45.29,45.29,45.19,45.21,18990.0,41.4176,41.4176,41.3261,41.3444,18990.0
2022-05-20 12:55:00,45.21,45.26,45.15,45.15,24136.0,41.3444,41.3901,41.2896,41.2896,24136.0
2022-05-20 13:00:00,45.16,45.17,45.02,45.09,19196.0,41.2987,41.3078,41.1707,41.2347,19196.0
2022-05-20 13:05:00,45.08,45.2,45.08,45.13,25209.0,41.2255,41.3353,41.2255,41.2713,25209.0
2022-05-20 13:10:00,45.13,45.22,45.1,45.2,17191.0,41.2713,41.3536,41.2438,41.3353,17191.0
2022-05-20 13:15:00,45.21,45.22,45.07,45.08,19054.0,41.3444,41.3536,41.2164,41.2255,19054.0
2022-05-20 13:20:00,45.07,45.16,45.06,45.14,15051.0,41.2164,41.2987,41.2072,41.2804,15051.0
2022-05-20 13:25:00,45.14,45.14,45.08,45.1,25494.0,41.2804,41.2804,41.2255,41.2438,25494.0
2022-05-20 13:30:00,45.11,45.23,45.1,45.22,25819.0,41.253,41.3627,41.2438,41.3536,25819.0
2022-05-20 13:35:00,45.21,45.33,45.16,45.28,39565.0,41.3444,41.4542,41.2987,41.4084,39565.0
2022-05-20 13:40:00,45.26,45.3,45.23,45.28,78574.0,41.3901,41.4267,41.3627,41.4084,78574.0
2022-05-20 13:45:00,45.27,45.3,45.2,45.27,35871.0,41.3993,41.4267,41.3353,41.3993,35871.0
2022-05-20 13:50:00,45.26,45.3,45.16,45.23,35454.0,41.3901,41.4267,41.2987,41.3627,35454.0
2022-05-20 13:55:00,45.23,45.29,45.22,45.25,28207.0,41.3627,41.4176,41.3536,41.381,28207.0
2022-05-20 14:00:00,45.26,45.3,45.25,45.27,58804.0,41.3901,41.4267,41.381,41.3993,58804.0
2022-05-20 14:05:00,45.28,45.28,45.2,45.26,33950.0,41.4084,41.4084,41.3353,41.3901,33950.0
2022-05-20 14:10:00,45.29,45.3,45.25,45.28,38754.0,41.4176,41.4267,41.381,41.4084,38754.0
2022-05-20 14:15:00,45.28,45.31,45.2,45.28,37252.0,41.4084,41.4359,41.3353,41.4084,37252.0
2022-05-20 14:20:00,45.28,45.33,45.25,45.29,64919.0,41.4084,41.4542,41.381,41.4176,64919.0
2022-05-20 14:25:00,45.3,45.37,45.26,45.36,58141.0,41.4267,41.4907,41.3901,41.4816,58141.0
2022-05-20 14:30:00,45.36,45.36,45.16,45.19,64550.0,41.4816,41.4816,41.2987,41.3261,64550.0
2022-05-20 14:35:00,45.18,45.29,45.18,45.25,54029.0,41.317,41.4176,41.317,41.381,54029.0
2022-05-20 14:40:00,45.23,45.31,45.23,45.3,82261.0,41.3627,41.4359,41.3627,41.4267,82261.0
2022-05-20 14:45:00,45.3,45.31,45.24,45.25,50720.0,41.4267,41.4359,41.3719,41.381,50720.0
2022-05-20 14:50:00,45.25,45.33,45.22,45.26,63780.0,41.381,41.4542,41.3536,41.3901,63780.0
2022-05-20 14:55:00,45.28,45.29,45.23,45.25,38401.0,41.4084,41.4176,41.3627,41.381,38401.0
2022-05-20 15:00:00,45.25,45.3,45.23,45.26,45329.0,41.381,41.4267,41.3627,41.3901,45329.0
2022-05-20 15:05:00,45.26,45.27,45.2,45.22,44081.0,41.3901,41.3993,41.3353,41.3536,44081.0
2022-05-20 15:10:00,45.22,45.24,45.18,45.23,47798.0,41.3536,41.3719,41.317,41.3627,47798.0
2022-05-20 15:15:00,45.25,45.3,45.22,45.27,67058.0,41.381,41.4267,41.3536,41.3993,67058.0
2022-05-20 15:20:00,45.27,45.29,45.22,45.27,47149.0,41.3993,41.4176,41.3536,41.3993,47149.0
2022-05-20 15:25:00,45.28,45.3,45.24,45.27,109376.0,41.4084,41.4267,41.3719,41.3993,109376.0
2022-05-20 15:30:00,45.28,45.34,45.2,45.3,112842.0,41.4084,41.4633,41.3353,41.4267,112842.0
2022-05-20 15:35:00,45.29,45.37,45.25,45.36,162560.0,41.4176,41.4907,41.381,41.4816,162560.0
2022-05-20 15:40:00,45.36,45.57,45.33,45.53,148742.0,41.4816,41.6736,41.4542,41.6371,148742.0
2022-05-20 15:45:00,45.54,45.56,45.39,45.45,187271.0,41.6462,41.6645,41.509,41.5639,187271.0
2022-05-20 15:50:00,45.45,45.63,45.45,45.61,140231.0,41.5639,41.7285,41.5639,41.7102,140231.0
2022-05-20 15:55:00,45.6,45.75,45.58,45.73,312040.0,41.7011,41.8383,41.6828,41.82,312040.0
2022-05-23 09:30:00,45.95,46.63,45.95,46.44,101195.0,42.0212,42.643,42.0212,42.4693,101195.0
2022-05-23 09:35:00,46.42,46.45,45.88,46.02,52188.0,42.451,42.4784,41.9571,42.0852,52188.0
2022-05-23 09:40:00,46.02,46.15,45.95,45.98,37485.0,42.0852,42.2041,42.0212,42.0486,37485.0
2022-05-23 09:45:00,45.99,46.2,45.96,46.2,27694.0,42.0577,42.2498,42.0303,42.2498,27694.0
2022-05-23 09:50:00,46.17,46.22,46.05,46.07,42410.0,42.2223,42.2681,42.1126,42.1309,42410.0
2022-05-23 09:55:00,46.1,46.19,46.07,46.17,82179.0,42.1583,42.2406,42.1309,42.2223,82179.0
2022-05-23 10:00:00,46.17,46.27,46.1,46.18,66737.0,42.2223,42.3138,42.1583,42.2315,66737.0
2022-05-23 10:05:00,46.2,46.29,46.15,46.21,89434.0,42.2498,42.3321,42.2041,42.2589,89434.0
2022-05-23 10:10:00,46.21,46.27,46.16,46.23,62928.0,42.2589,42.3138,42.2132,42.2772,62928.0
2022-05-23 10:15:00,46.24,46.46,46.22,46.41,53236.0,42.2864,42.4875,42.2681,42.4418,53236.0
2022-05-23 10:20:00,46.39,46.42,46.34,46.42,37199.0,42.4235,42.451,42.3778,42.451,37199.0
2022-05-23 10:25:00,46.4,46.63,46.37,46.62,33715.0,42.4327,42.643,42.4052,42.6339,33715.0
2022-05-23 10:30:00,46.64,46.75,46.59,46.68,26923.0,42.6522,42.7527,42.6064,42.6887,26923.0
2022-05-23 10:35:00,46.72,46.78,46.59,46.63,42576.0,42.7253,42.7802,42.6064,42.643,42576.0
2022-05-23 10:40:00,46.62,46.76,46.59,46.69,38145.0,42.6339,42.7619,42.6064,42.6979,38145.0
2022-05-23 10:45:00,46.72,46.75,46.67,46.73,28107.0,42.7253,42.7527,42.6796,42.7345,28107.0
2022-05-23 10:50:00,46.71,46.75,46.63,46.72,29003.0,42.7162,42.7527,42.643,42.7253,29003.0
2022-05-23 10:55:00,46.71,46.76,46.65,46.68,32752.0,42.7162,42.7619,42.6613,42.6887,32752.0
2022-05-23 11:00:00,46.67,46.74,46.62,46.74,24929.0,42.6796,42.7436,42.6339,42.7436,24929.0
2022-05-23 11:05:00,46.73,46.73,46.57,46.59,25417.0,42.7345,42.7345,42.5881,42.6064,25417.0
2022-05-23 11:10:00,46.6,46.65,46.54,46.61,33069.0,42.6156,42.6613,42.5607,42.6247,33069.0
2022-05-23 11:15:00,46.59,46.65,46.59,46.65,15300.0,42.6064,42.6613,42.6064,42.6613,15300.0
2022-05-23 11:20:00,46.65,46.68,46.57,46.64,37481.0,42.6613,42.6887,42.5881,42.6522,37481.0
2022-05-23 11:25:00,46.64,46.67,46.58,46.61,15702.0,42.6522,42.6796,42.5973,42.6247,15702.0
2022-05-23 11:30:00,46.61,46.61,46.46,46.56,81209.0,42.6247,42.6247,42.4875,42.579,81209.0
2022-05-23 11:35:00,46.57,46.62,46.49,46.62,25790.0,42.5881,42.6339,42.515,42.6339,25790.0
2022-05-23 11:40:00,46.62,46.62,46.54,46.55,14473.0,42.6339,42.6339,42.5607,42.5699,14473.0
2022-05-23 11:45:00,46.55,46.58,46.49,46.56,19363.0,42.5699,42.5973,42.515,42.579,19363.0
2022-05-23 11:50:00,46.55,46.55,46.39,46.41,48858.0,42.5699,42.5699,42.4235,42.4418,48858.0
2022-05-23 11:55:00,46.45,46.48,46.4,46.45,21430.0,42.4784,42.5058,42.4327,42.4784,21430.0
2022-05-23 12:00:00,46.45,46.53,46.39,46.4,17986.0,42.4784,42.5516,42.4235,42.4327,17986.0
2022-05-23 12:05:00,46.39,46.4,46.33,46.35,13274.0,42.4235,42.4327,42.3687,42.387,13274.0
2022-05-23 12:10:00,46.34,46.36,46.31,46.35,8326.0,42.3778,42.3961,42.3504,42.387,8326.0
2022-05-23 12:15:00,46.35,46.38,46.21,46.22,19047.0,42.387,42.4144,42.2589,42.2681,19047.0
2022-05-23 12:20:00,46.21,46.25,46.19,46.23,14387.0,42.2589,42.2955,42.2406,42.2772,14387.0
2022-05-23 12:25:00,46.23,46.23,46.11,46.12,13627.0,42.2772,42.2772,42.1675,42.1766,13627.0
2022-05-23 12:30:00,46.12,46.14,46.06,46.14,10945.0,42.1766,42.1949,42.1217,42.1949,10945.0
2022-05-23 12:35:00,46.13,46.18,46.12,46.17,10607.0,42.1858,42.2315,42.1766,42.2223,10607.0
2022-05-23 12:40:00,46.16,46.17,45.98,46.0,19759.0,42.2132,42.2223,42.0486,42.0669,19759.0
2022-05-23 12:45:00,46.01,46.07,45.99,46.02,12003.0,42.076,42.1309,42.0577,42.0852,12003.0
2022-05-23 12:50:00,46.02,46.03,45.93,45.95,14149.0,42.0852,42.0943,42.0029,42.0212,14149.0
2022-05-23 12:55:00,45.96,46.05,45.94,46.05,10897.0,42.0303,42.1126,42.012,42.1126,10897.0
2022-05-23 13:00:00,46.05,46.1,46.01,46.05,12833.0,42.1126,42.1583,42.076,42.1126,12833.0
2022-05-23 13:05:00,46.05,46.06,45.99,46.05,13753.0,42.1126,42.1217,42.0577,42.1126,13753.0
2022-05-23 13:10:00,46.05,46.06,46.0,46.0,15283.0,42.1126,42.1217,42.0669,42.0669,15283.0
2022-05-23 13:15:00,46.0,46.02,45.72,45.74,24547.0,42.0669,42.0852,41.8108,41.8291,24547.0
2022-05-23 13:20:00,45.76,45.78,45.65,45.74,16933.0,41.8474,41.8657,41.7468,41.8291,16933.0
2022-05-23 13:25:00,45.75,45.9,45.75,45.88,8295.0,41.8383,41.9754,41.8383,41.9571,8295.0
2022-05-23 13:30:00,45.88,45.97,45.86,45.95,14557.0,41.9571,42.0394,41.9388,42.0212,14557.0
2022-05-23 13:35:00,45.94,46.01,45.94,45.98,14909.0,42.012,42.076,42.012,42.0486,14909.0
2022-05-23 13:40:00,45.98,46.02,45.95,45.98,18336.0,42.0486,42.0852,42.0212,42.0486,18336.0
2022-05-23 13:45:00,45.98,46.08,45.97,46.05,23544.0,42.0486,42.14,42.0394,42.1126,23544.0
2022-05-23 13:50:00,46.05,46.05,45.98,45.99,23413.0,42.1126,42.1126,42.0486,42.0577,23413.0
2022-05-23 13:55:00,46.0,46.14,46.0,46.11,21888.0,42.0669,42.1949,42.0669,42.1675,21888.0
2022-05-23 14:00:00,46.1,46.12,45.97,46.01,15872.0,42.1583,42.1766,42.0394,42.076,15872.0
2022-05-23 14:05:00,46.02,46.04,45.96,45.99,25008.0,42.0852,42.1035,42.0303,42.0577,25008.0
2022-05-23 14:10:00,45.99,46.04,45.97,46.0,17244.0,42.0577,42.1035,42.0394,42.0669,17244.0
2022-05-23 14:15:00,46.0,46.01,45.97,45.98,13774.0,42.0669,42.076,42.0394,42.0486,13774.0
2022-05-23 14:20:00,45.99,46.04,45.97,46.04,12715.0,42.0577,42.1035,42.0394,42.1035,12715.0
2022-05-23 14:25:00,46.05,46.12,46.02,46.04,23291.0,42.1126,42.1766,42.0852,42.1035,23291.0
2022-05-23 14:30:00,46.05,46.19,46.01,46.17,35052.0,42.1126,42.2406,42.076,42.2223,35052.0
2022-05-23 14:35:00,46.18,46.21,46.12,46.13,15784.0,42.2315,42.2589,42.1766,42.1858,15784.0
2022-05-23 14:40:00,46.14,46.18,46.06,46.13,21016.0,42.1949,42.2315,42.1217,42.1858,21016.0
2022-05-23 14:45:00,46.14,46.2,46.06,46.1,17417.0,42.1949,42.2498,42.1217,42.1583,17417.0
2022-05-23 14:50:00,46.1,46.15,46.05,46.13,18910.0,42.1583,42.2041,42.1126,42.1858,18910.0
2022-05-23 14:55:00,46.14,46.19,46.06,46.08,30098.0,42.1949,42.2406,42.1217,42.14,30098.0
2022-05-23 15:00:00,46.08,46.18,46.08,46.16,21784.0,42.14,42.2315,42.14,42.2132,21784.0
2022-05-23 15:05:00,46.17,46.23,46.15,46.21,23991.0,42.2223,42.2772,42.2041,42.2589,23991.0
2022-05-23 15:10:00,46.21,46.22,46.06,46.09,27777.0,42.2589,42.2681,42.1217,42.1492,27777.0
2022-05-23 15:15:00,46.09,46.15,46.07,46.13,19714.0,42.1492,42.2041,42.1309,42.1858,19714.0
2022-05-23 15:20:00,46.14,46.16,46.07,46.1,26150.0,42.1949,42.2132,42.1309,42.1583,26150.0
2022-05-23 15:25:00,46.11,46.16,46.06,46.16,26015.0,42.1675,42.2132,42.1217,42.2132,26015.0
2022-05-23 15:30:00,46.15,46.21,46.12,46.18,30779.0,42.2041,42.2589,42.1766,42.2315,30779.0
2022-05-23 15:35:00,46.19,46.27,46.19,46.21,41721.0,42.2406,42.3138,42.2406,42.2589,41721.0
2022-05-23 15:40:00,46.21,46.25,46.13,46.15,38724.0,42.2589,42.2955,42.1858,42.2041,38724.0
2022-05-23 15:45:00,46.15,46.15,46.02,46.03,47102.0,42.2041,42.2041,42.0852,42.0943,47102.0
2022-05-23 15:50:00,46.03,46.18,46.03,46.14,108993.0,42.0943,42.2315,42.0943,42.1949,108993.0
2022-05-23 15:55:00,46.13,46.2,46.1,46.2,148576.0,42.1858,42.2498,42.1583,42.2498,148576.0
2022-05-24 09:30:00,46.01,46.44,46.0,46.21,63594.0,42.076,42.4693,42.0669,42.2589,63594.0
2022-05-24 09:35:00,46.2,46.39,46.15,46.16,27757.0,42.2498,42.4235,42.2041,42.2132,27757.0
2022-05-24 09:40:00,46.18,46.57,46.17,46.38,23358.0,42.2315,42.5881,42.2223,42.4144,23358.0
2022-05-24 09:45:00,46.35,46.42,46.31,46.39,18935.0,42.387,42.451,42.3504,42.4235,18935.0
2022-05-24 09:50:00,46.39,46.54,46.37,46.46,20909.0,42.4235,42.5607,42.4052,42.4875,20909.0
2022-05-24 09:55:00,46.47,46.48,46.27,46.28,24657.0,42.4967,42.5058,42.3138,42.3229,24657.0
2022-05-24 10:00:00,46.28,46.41,46.23,46.29,31044.0,42.3229,42.4418,42.2772,42.3321,31044.0
2022-05-24 10:05:00,46.27,46.28,46.16,46.21,29192.0,42.3138,42.3229,42.2132,42.2589,29192.0
2022-05-24 10:10:00,46.22,46.26,46.13,46.13,25252.0,42.2681,42.3046,42.1858,42.1858,25252.0
2022-05-24 10:15:00,46.12,46.12,45.85,45.86,18468.0,42.1766,42.1766,41.9297,41.9388,18468.0
2022-05-24 10:20:00,45.85,45.96,45.84,45.86,24899.0,41.9297,42.0303,41.9206,41.9388,24899.0
2022-05-24 10:25:00,45.85,45.87,45.76,45.77,28260.0,41.9297,41.948,41.8474,41.8565,28260.0
2022-05-24 10:30:00,45.77,45.77,45.59,45.71,52431.0,41.8565,41.8565,41.6919,41.8017,52431.0
2022-05-24 10:35:00,45.7,45.8,45.7,45.8,20080.0,41.7925,41.884,41.7925,41.884,20080.0
2022-05-24 10:40:00,45.8,45.89,45.69,45.8,45971.0,41.884,41.9663,41.7834,41.884,45971.0
2022-05-24 10:45:00,45.78,45.83,45.7,45.72,17454.0,41.8657,41.9114,41.7925,41.8108,17454.0
2022-05-24 10:50:00,45.73,45.74,45.61,45.62,37902.0,41.82,41.8291,41.7102,41.7194,37902.0
2022-05-24 10:55:00,45.61,45.74,45.53,45.74,24359.0,41.7102,41.8291,41.6371,41.8291,24359.0
2022-05-24 11:00:00,45.74,45.85,45.69,45.71,21062.0,41.8291,41.9297,41.7834,41.8017,21062.0
2022-05-24 11:05:00,45.7,45.8,45.7,45.8,20925.0,41.7925,41.884,41.7925,41.884,20925.0
2022-05-24 11:10:00,45.8,45.88,45.77,45.83,22033.0,41.884,41.9571,41.8565,41.9114,22033.0
2022-05-24 11:15:00,45.84,45.84,45.71,45.82,16891.0,41.9206,41.9206,41.8017,41.9023,16891.0
2022-05-24 11:20:00,45.83,45.97,45.8,45.96,25977.0,41.9114,42.0394,41.884,42.0303,25977.0
2022-05-24 11:25:00,45.95,46.0,45.91,46.0,23733.0,42.0212,42.0669,41.9846,42.0669,23733.0
2022-05-24 11:30:00,46.01,46.11,46.0,46.11,21617.0,42.076,42.1675,42.0669,42.1675,21617.0
2022-05-24 11:35:00,46.1,46.16,46.09,46.12,21745.0,42.1583,42.2132,42.1492,42.1766,21745.0
2022-05-24 11:40:00,46.13,46.16,46.06,46.12,23027.0,42.1858,42.2132,42.1217,42.1766,23027.0
2022-05-24 11:45:00,46.12,46.2,46.11,46.18,17866.0,42.1766,42.2498,42.1675,42.2315,17866.0
2022-05-24 11:50:00,46.19,46.19,45.99,46.0,30896.0,42.2406,42.2406,42.0577,42.0669,30896.0
2022-05-24 11:55:00,46.01,46.08,45.95,45.95,53168.0,42.076,42.14,42.0212,42.0212,53168.0
2022-05-24 12:00:00,45.96,46.02,45.94,46.02,20229.0,42.0303,42.0852,42.012,42.0852,20229.0
2022-05-24 12:05:00,46.01,46.03,45.96,46.03,20447.0,42.076,42.0943,42.0303,42.0943,20447.0
2022-05-24 12:10:00,46.02,46.05,45.93,45.99,22311.0,42.0852,42.1126,42.0029,42.0577,22311.0
2022-05-24 12:15:00,45.99,46.04,45.95,45.98,47408.0,42.0577,42.1035,42.0212,42.0486,47408.0
2022-05-24 12:20:00,45.98,46.02,45.94,46.02,12609.0,42.0486,42.0852,42.012,42.0852,12609.0
2022-05-24 12:25:00,46.02,46.07,45.97,45.97,31904.0,42.0852,42.1309,42.0394,42.0394,31904.0
2022-05-24 12:30:00,45.97,46.0,45.9,45.9,20843.0,42.0394,42.0669,41.9754,41.9754,20843.0
2022-05-24 12:35:00,45.89,45.9,45.8,45.85,17614.0,41.9663,41.9754,41.884,41.9297,17614.0
2022-05-24 12:40:00,45.85,45.92,45.82,45.88,39194.0,41.9297,41.9937,41.9023,41.9571,39194.0
2022-05-24 12:45:00,45.87,45.91,45.84,45.87,17098.0,41.948,41.9846,41.9206,41.948,17098.0
2022-05-24 12:50:00,45.87,45.93,45.83,45.85,31078.0,41.948,42.0029,41.9114,41.9297,31078.0
2022-05-24 12:55:00,45.86,45.93,45.85,45.87,17694.0,41.9388,42.0029,41.9297,41.948,17694.0
2022-05-24 13:00:00,45.87,45.87,45.62,45.65,23486.0,41.948,41.948,41.7194,41.7468,23486.0
2022-05-24 13:05:00,45.65,45.69,45.61,45.65,25842.0,41.7468,41.7834,41.7102,41.7468,25842.0
2022-05-24 13:10:00,45.64,45.67,45.62,45.64,19902.0,41.7377,41.7651,41.7194,41.7377,19902.0
2022-05-24 13:15:00,45.63,45.79,45.58,45.72,25721.0,41.7285,41.8748,41.6828,41.8108,25721.0
2022-05-24 13:20:00,45.71,45.72,45.54,45.58,27913.0,41.8017,41.8108,41.6462,41.6828,27913.0
2022-05-24 13:25:00,45.57,45.64,45.56,45.64,16396.0,41.6736,41.7377,41.6645,41.7377,16396.0
2022-05-24 13:30:00,45.63,45.63,45.5,45.56,19667.0,41.7285,41.7285,41.6096,41.6645,19667.0
2022-05-24 13:35:00,45.56,45.65,45.5,45.61,46791.0,41.6645,41.7468,41.6096,41.7102,46791.0
2022-05-24 13:40:00,45.62,45.67,45.53,45.53,55004.0,41.7194,41.7651,41.6371,41.6371,55004.0
2022-05-24 13:45:00,45.55,45.67,45.52,45.66,46018.0,41.6554,41.7651,41.6279,41.7559,46018.0
2022-05-24 13:50:00,45.66,45.84,45.65,45.79,19737.0,41.7559,41.9206,41.7468,41.8748,19737.0
2022-05-24 13:55:00,45.79,45.84,45.79,45.83,20461.0,41.8748,41.9206,41.8748,41.9114,20461.0
2022-05-24 14:00:00,45.84,45.86,45.8,45.82,13254.0,41.9206,41.9388,41.884,41.9023,13254.0
2022-05-24 14:05:00,45.82,45.91,45.81,45.89,37859.0,41.9023,41.9846,41.8931,41.9663,37859.0
2022-05-24 14:10:00,45.89,46.0,45.88,45.9,43420.0,41.9663,42.0669,41.9571,41.9754,43420.0
2022-05-24 14:15:00,45.91,45.91,45.78,45.79,22036.0,41.9846,41.9846,41.8657,41.8748,22036.0
2022-05-24 14:20:00,45.79,45.87,45.75,45.87,48994.0,41.8748,41.948,41.8383,41.948,48994.0
2022-05-24 14:25:00,45.87,45.88,45.8,45.8,19080.0,41.948,41.9571,41.884,41.884,19080.0
2022-05-24 14:30:00,45.8,45.88,45.78,45.88,34227.0,41.884,41.9571,41.8657,41.9571,34227.0
2022-05-24 14:35:00,45.88,45.94,45.86,45.93,29526.0,41.9571,42.012,41.9388,42.0029,29526.0
2022-05-24 14:40:00,45.93,45.97,45.71,45.71,37387.0,42.0029,42.0394,41.8017,41.8017,37387.0
2022-05-24 14:45:00,45.72,45.77,45.63,45.68,32027.0,41.8108,41.8565,41.7285,41.7742,32027.0
2022-05-24 14:50:00,45.68,45.68,45.57,45.61,23346.0,41.7742,41.7742,41.6736,41.7102,23346.0
2022-05-24 14:55:00,45.6,45.66,45.55,45.63,29592.0,41.7011,41.7559,41.6554,41.7285,29592.0
2022-05-24 15:00:00,45.64,45.76,45.62,45.71,28791.0,41.7377,41.8474,41.7194,41.8017,28791.0
2022-05-24 15:05:00,45.71,45.78,45.7,45.73,30867.0,41.8017,41.8657,41.7925,41.82,30867.0
2022-05-24 15:10:00,45.73,45.81,45.72,45.78,42100.0,41.82,41.8931,41.8108,41.8657,42100.0
2022-05-24 15:15:00,45.78,45.79,45.73,45.76,34548.0,41.8657,41.8748,41.82,41.8474,34548.0
2022-05-24 15:20:00,45.77,45.77,45.68,45.72,42444.0,41.8565,41.8565,41.7742,41.8108,42444.0
2022-05-24 15:25:00,45.71,45.76,45.67,45.76,50445.0,41.8017,41.8474,41.7651,41.8474,50445.0
2022-05-24 15:30:00,45.76,45.77,45.72,45.73,45359.0,41.8474,41.8565,41.8108,41.82,45359.0
2022-05-24 15:35:00,45.73,45.9,45.73,45.87,67982.0,41.82,41.9754,41.82,41.948,67982.0
2022-05-24 15:40:00,45.87,45.9,45.79,45.8,59042.0,41.948,41.9754,41.8748,41.884,59042.0
2022-05-24 15:45:00,45.8,45.88,45.78,45.87,94824.0,41.884,41.9571,41.8657,41.948,94824.0
2022-05-24 15:50:00,45.89,45.93,45.76,45.77,108000.0,41.9663,42.0029,41.8474,41.8565,108000.0
2022-05-24 15:55:00,45.77,45.85,45.68,45.85,329800.0,41.8565,41.9297,41.7742,41.9297,329800.0
2022-05-25 09:30:00,45.98,46.41,45.86,46.33,67432.0,42.0486,42.4418,41.9388,42.3687,67432.0
2022-05-25 09:35:00,46.34,46.55,46.26,46.49,93175.0,42.3778,42.5699,42.3046,42.515,93175.0
2022-05-25 09:40:00,46.49,46.68,46.35,46.56,93533.0,42.515,42.6887,42.387,42.579,93533.0
2022-05-25 09:45:00,46.54,46.66,46.45,46.5,41422.0,42.5607,42.6704,42.4784,42.5241,41422.0
2022-05-25 09:50:00,46.51,46.68,46.51,46.6,55941.0,42.5333,42.6887,42.5333,42.6156,55941.0
2022-05-25 09:55:00,46.6,46.62,46.37,46.41,48863.0,42.6156,42.6339,42.4052,42.4418,48863.0
2022-05-25 10:00:00,46.41,46.61,46.37,46.38,53644.0,42.4418,42.6247,42.4052,42.4144,53644.0
2022-05-25 10:05:00,46.38,46.53,46.37,46.5,28753.0,42.4144,42.5516,42.4052,42.5241,28753.0
2022-05-25 10:10:00,46.53,46.58,46.44,46.54,26397.0,42.5516,42.5973,42.4693,42.5607,26397.0
2022-05-25 10:15:00,46.54,46.66,46.51,46.66,44635.0,42.5607,42.6704,42.5333,42.6704,44635.0
2022-05-25 10:20:00,46.66,46.8,46.63,46.76,65368.0,42.6704,42.7985,42.643,42.7619,65368.0
2022-05-25 10:25:00,46.75,46.98,46.75,46.98,28459.0,42.7527,42.9631,42.7527,42.9631,28459.0
2022-05-25 10:30:00,46.98,47.17,46.96,47.15,45363.0,42.9631,43.1368,42.9448,43.1185,45363.0
2022-05-25 10:35:00,47.15,47.23,47.13,47.2,32783.0,43.1185,43.1917,43.1003,43.1643,32783.0
2022-05-25 10:40:00,47.2,47.2,46.89,46.92,30304.0,43.1643,43.1643,42.8808,42.9082,30304.0
2022-05-25 10:45:00,46.91,47.02,46.84,46.97,30273.0,42.8991,42.9997,42.8351,42.9539,30273.0
2022-05-25 10:50:00,46.99,47.02,46.91,46.91,20078.0,42.9722,42.9997,42.8991,42.8991,20078.0
2022-05-25 10:55:00,46.91,46.95,46.91,46.93,21125.0,42.8991,42.9356,42.8991,42.9174,21125.0
2022-05-25 11:00:00,46.94,46.94,46.74,46.75,32931.0,42.9265,42.9265,42.7436,42.7527,32931.0
2022-05-25 11:05:00,46.74,46.8,46.73,46.75,14093.0,42.7436,42.7985,42.7345,42.7527,14093.0
2022-05-25 11:10:00,46.75,46.76,46.68,46.72,31818.0,42.7527,42.7619,42.6887,42.7253,31818.0
2022-05-25 11:15:00,46.72,46.96,46.7,46.91,72896.0,42.7253,42.9448,42.707,42.8991,72896.0
2022-05-25 11:20:00,46.9,46.95,46.84,46.91,25772.0,42.8899,42.9356,42.8351,42.8991,25772.0
2022-05-25 11:25:00,46.91,46.93,46.86,46.92,18007.0,42.8991,42.9174,42.8533,42.9082,18007.0
2022-05-25 11:30:00,46.91,46.92,46.87,46.9,69380.0,42.8991,42.9082,42.8625,42.8899,69380.0
2022-05-25 11:35:00,46.9,46.91,46.67,46.7,28107.0,42.8899,42.8991,42.6796,42.707,28107.0
2022-05-25 11:40:00,46.7,46.85,46.7,46.83,11682.0,42.707,42.8442,42.707,42.8259,11682.0
2022-05-25 11:45:00,46.84,46.85,46.76,46.76,20145.0,42.8351,42.8442,42.7619,42.7619,20145.0
2022-05-25 11:50:00,46.77,46.79,46.71,46.76,12795.0,42.771,42.7893,42.7162,42.7619,12795.0
2022-05-25 11:55:00,46.75,46.85,46.74,46.8,18329.0,42.7527,42.8442,42.7436,42.7985,18329.0
2022-05-25 12:00:00,46.8,46.84,46.8,46.83,14385.0,42.7985,42.8351,42.7985,42.8259,14385.0
2022-05-25 12:05:00,46.84,46.84,46.69,46.73,20829.0,42.8351,42.8351,42.6979,42.7345,20829.0
2022-05-25 12:10:00,46.72,46.73,46.67,46.71,13942.0,42.7253,42.7345,42.6796,42.7162,13942.0
2022-05-25 12:15:00,46.71,46.71,46.55,46.58,16418.0,42.7162,42.7162,42.5699,42.5973,16418.0
2022-05-25 12:20:00,46.56,46.6,46.48,46.48,21383.0,42.579,42.6156,42.5058,42.5058,21383.0
2022-05-25 12:25:00,46.48,46.53,46.43,46.48,16627.0,42.5058,42.5516,42.4601,42.5058,16627.0
2022-05-25 12:30:00,46.49,46.55,46.49,46.54,15164.0,42.515,42.5699,42.515,42.5607,15164.0
2022-05-25 12:35:00,46.54,46.55,46.44,46.51,18541.0,42.5607,42.5699,42.4693,42.5333,18541.0
2022-05-25 12:40:00,46.51,46.58,46.51,46.58,14891.0,42.5333,42.5973,42.5333,42.5973,14891.0
2022-05-25 12:45:00,46.58,46.62,46.58,46.61,17233.0,42.5973,42.6339,42.5973,42.6247,17233.0
2022-05-25 12:50:00,46.59,46.59,46.5,46.51,11045.0,42.6064,42.6064,42.5241,42.5333,11045.0
2022-05-25 12:55:00,46.51,46.56,46.5,46.56,13023.0,42.5333,42.579,42.5241,42.579,13023.0
2022-05-25 13:00:00,46.55,46.56,46.5,46.54,12790.0,42.5699,42.579,42.5241,42.5607,12790.0
2022-05-25 13:05:00,46.54,46.54,46.46,46.5,13903.0,42.5607,42.5607,42.4875,42.5241,13903.0
2022-05-25 13:10:00,46.5,46.51,46.45,46.5,14284.0,42.5241,42.5333,42.4784,42.5241,14284.0
2022-05-25 13:15:00,46.51,46.56,46.51,46.54,11517.0,42.5333,42.579,42.5333,42.5607,11517.0
2022-05-25 13:20:00,46.54,46.55,46.48,46.51,16455.0,42.5607,42.5699,42.5058,42.5333,16455.0
2022-05-25 13:25:00,46.51,46.56,46.46,46.55,15675.0,42.5333,42.579,42.4875,42.5699,15675.0
2022-05-25 13:30:00,46.54,46.56,46.47,46.5,18521.0,42.5607,42.579,42.4967,42.5241,18521.0
2022-05-25 13:35:00,46.49,46.5,46.38,46.38,14812.0,42.515,42.5241,42.4144,42.4144,14812.0
2022-05-25 13:40:00,46.38,46.41,46.35,46.39,12166.0,42.4144,42.4418,42.387,42.4235,12166.0
2022-05-25 13:45:00,46.39,46.42,46.36,46.37,9163.0,42.4235,42.451,42.3961,42.4052,9163.0
2022-05-25 13:50:00,46.36,46.37,46.26,46.35,18961.0,42.3961,42.4052,42.3046,42.387,18961.0
2022-05-25 13:55:00,46.34,46.41,46.34,46.39,12678.0,42.3778,42.4418,42.3778,42.4235,12678.0
2022-05-25 14:00:00,46.38,46.5,46.34,46.46,43122.0,42.4144,42.5241,42.3778,42.4875,43122.0
2022-05-25 14:05:00,46.47,46.49,46.2,46.27,15101.0,42.4967,42.515,42.2498,42.3138,15101.0
2022-05-25 14:10:00,46.28,46.4,46.28,46.36,13738.0,42.3229,42.4327,42.3229,42.3961,13738.0
2022-05-25 14:15:00,46.38,46.52,46.37,46.5,22732.0,42.4144,42.5424,42.4052,42.5241,22732.0
2022-05-25 14:20:00,46.49,46.67,46.48,46.62,17139.0,42.515,42.6796,42.5058,42.6339,17139.0
2022-05-25 14:25:00,46.63,46.7,46.62,46.66,18057.0,42.643,42.707,42.6339,42.6704,18057.0
2022-05-25 14:30:00,46.67,46.69,46.61,46.68,12784.0,42.6796,42.6979,42.6247,42.6887,12784.0
2022-05-25 14:35:00,46.68,46.76,46.68,46.74,16080.0,42.6887,42.7619,42.6887,42.7436,16080.0
2022-05-25 14:40:00,46.73,46.85,46.71,46.76,26011.0,42.7345,42.8442,42.7162,42.7619,26011.0
2022-05-25 14:45:00,46.76,46.86,46.76,46.8,49364.0,42.7619,42.8533,42.7619,42.7985,49364.0
2022-05-25 14:50:00,46.81,47.05,46.8,47.05,29855.0,42.8076,43.0271,42.7985,43.0271,29855.0
2022-05-25 14:55:00,47.04,47.15,46.99,47.02,22569.0,43.018,43.1185,42.9722,42.9997,22569.0
2022-05-25 15:00:00,47.02,47.09,46.97,47.02,19302.0,42.9997,43.0637,42.9539,42.9997,19302.0
2022-05-25 15:05:00,47.01,47.09,47.0,47.07,21495.0,42.9905,43.0637,42.9814,43.0454,21495.0
2022-05-25 15:10:00,47.06,47.08,47.0,47.04,20748.0,43.0362,43.0545,42.9814,43.018,20748.0
2022-05-25 15:15:00,47.03,47.08,46.96,46.99,32681.0,43.0088,43.0545,42.9448,42.9722,32681.0
2022-05-25 15:20:00,46.99,46.99,46.88,46.9,16368.0,42.9722,42.9722,42.8716,42.8899,16368.0
2022-05-25 15:25:00,46.9,46.94,46.88,46.93,23969.0,42.8899,42.9265,42.8716,42.9174,23969.0
2022-05-25 15:30:00,46.93,46.94,46.81,46.82,29602.0,42.9174,42.9265,42.8076,42.8168,29602.0
2022-05-25 15:35:00,46.81,46.85,46.77,46.83,48252.0,42.8076,42.8442,42.771,42.8259,48252.0
2022-05-25 15:40:00,46.82,46.83,46.77,46.82,41914.0,42.8168,42.8259,42.771,42.8168,41914.0
2022-05-25 15:45:00,46.81,46.87,46.74,46.84,112370.0,42.8076,42.8625,42.7436,42.8351,112370.0
2022-05-25 15:50:00,46.83,46.83,46.68,46.79,73629.0,42.8259,42.8259,42.6887,42.7893,73629.0
2022-05-25 15:55:00,46.79,46.86,46.77,46.85,148598.0,42.7893,42.8533,42.771,42.8442,148598.0
2022-05-26 09:30:00,47.05,47.76,47.05,47.73,64987.0,43.0271,43.6764,43.0271,43.649,64987.0
2022-05-26 09:35:00,47.75,47.82,47.6,47.6,26447.0,43.6672,43.7313,43.5301,43.5301,26447.0
2022-05-26 09:40:00,47.63,47.63,47.42,47.44,19549.0,43.5575,43.5575,43.3655,43.3838,19549.0
2022-05-26 09:45:00,47.45,47.55,47.38,47.48,14118.0,43.3929,43.4843,43.3289,43.4203,14118.0
2022-05-26 09:50:00,47.48,47.54,47.25,47.34,16491.0,43.4203,43.4752,43.21,43.2923,16491.0
2022-05-26 09:55:00,47.33,47.44,47.33,47.39,11886.0,43.2832,43.3838,43.2832,43.338,11886.0
2022-05-26 10:00:00,47.37,47.39,47.22,47.26,21346.0,43.3197,43.338,43.1826,43.2191,21346.0
2022-05-26 10:05:00,47.27,47.27,47.11,47.24,18347.0,43.2283,43.2283,43.082,43.2009,18347.0
2022-05-26 10:10:00,47.26,47.27,47.14,47.22,18311.0,43.2191,43.2283,43.1094,43.1826,18311.0
2022-05-26 10:15:00,47.23,47.23,46.92,46.93,20723.0,43.1917,43.1917,42.9082,42.9174,20723.0
2022-05-26 10:20:00,46.93,47.05,46.86,47.05,17391.0,42.9174,43.0271,42.8533,43.0271,17391.0
2022-05-26 10:25:00,47.04,47.09,46.98,47.09,17115.0,43.018,43.0637,42.9631,43.0637,17115.0
2022-05-26 10:30:00,47.12,47.2,47.09,47.2,12041.0,43.0911,43.1643,43.0637,43.1643,12041.0
2022-05-26 10:35:00,47.2,47.29,47.16,47.16,26378.0,43.1643,43.2466,43.1277,43.1277,26378.0
2022-05-26 10:40:00,47.15,47.24,47.12,47.18,17573.0,43.1185,43.2009,43.0911,43.146,17573.0
2022-05-26 10:45:00,47.18,47.22,47.06,47.12,15522.0,43.146,43.1826,43.0362,43.0911,15522.0
2022-05-26 10:50:00,47.12,47.22,47.09,47.13,17451.0,43.0911,43.1826,43.0637,43.1003,17451.0
2022-05-26 10:55:00,47.13,47.17,47.07,47.12,18634.0,43.1003,43.1368,43.0454,43.0911,18634.0
2022-05-26 11:00:00,47.12,47.2,47.08,47.08,13362.0,43.0911,43.1643,43.0545,43.0545,13362.0
2022-05-26 11:05:00,47.08,47.1,46.99,47.03,12600.0,43.0545,43.0728,42.9722,43.0088,12600.0
2022-05-26 11:10:00,47.03,47.09,46.99,47.02,15990.0,43.0088,43.0637,42.9722,42.9997,15990.0
2022-05-26 11:15:00,47.0,47.17,46.99,47.14,13821.0,42.9814,43.1368,42.9722,43.1094,13821.0
2022-05-26 11:20:00,47.13,47.16,47.04,47.04,10893.0,43.1003,43.1277,43.018,43.018,10893.0
2022-05-26 11:25:00,47.04,47.11,47.01,47.1,24575.0,43.018,43.082,42.9905,43.0728,24575.0
2022-05-26 11:30:00,47.1,47.27,47.1,47.26,59854.0,43.0728,43.2283,43.0728,43.2191,59854.0
2022-05-26 11:35:00,47.25,47.25,47.19,47.22,10310.0,43.21,43.21,43.1551,43.1826,10310.0
2022-05-26 11:40:00,47.21,47.23,47.09,47.09,169309.0,43.1734,43.1917,43.0637,43.0637,169309.0
2022-05-26 11:45:00,47.08,47.09,46.97,46.97,10264.0,43.0545,43.0637,42.9539,42.9539,10264.0
2022-05-26 11:50:00,46.98,47.07,46.95,47.06,15968.0,42.9631,43.0454,42.9356,43.0362,15968.0
2022-05-26 11:55:00,47.07,47.15,47.07,47.11,22991.0,43.0454,43.1185,43.0454,43.082,22991.0
2022-05-26 12:00:00,47.11,47.14,47.1,47.12,11850.0,43.082,43.1094,43.0728,43.0911,11850.0
2022-05-26 12:05:00,47.12,47.12,47.06,47.11,14191.0,43.0911,43.0911,43.0362,43.082,14191.0
2022-05-26 12:10:00,47.09,47.15,47.09,47.14,8013.0,43.0637,43.1185,43.0637,43.1094,8013.0
2022-05-26 12:15:00,47.14,47.14,47.04,47.05,11623.0,43.1094,43.1094,43.018,43.0271,11623.0
2022-05-26 12:20:00,47.05,47.08,47.02,47.07,7874.0,43.0271,43.0545,42.9997,43.0454,7874.0
2022-05-26 12:25:00,47.07,47.07,46.98,47.01,16150.0,43.0454,43.0454,42.9631,42.9905,16150.0
2022-05-26 12:30:00,47.01,47.17,47.0,47.15,21073.0,42.9905,43.1368,42.9814,43.1185,21073.0
2022-05-26 12:35:00,47.17,47.27,47.17,47.26,18514.0,43.1368,43.2283,43.1368,43.2191,18514.0
2022-05-26 12:40:00,47.25,47.25,47.13,47.13,19505.0,43.21,43.21,43.1003,43.1003,19505.0
2022-05-26 12:45:00,47.11,47.15,47.02,47.08,14763.0,43.082,43.1185,42.9997,43.0545,14763.0
2022-05-26 12:50:00,47.07,47.11,47.06,47.11,7700.0,43.0454,43.082,43.0362,43.082,7700.0
2022-05-26 12:55:00,47.11,47.14,47.02,47.03,11795.0,43.082,43.1094,42.9997,43.0088,11795.0
2022-05-26 13:00:00,47.04,47.06,46.99,47.05,8943.0,43.018,43.0362,42.9722,43.0271,8943.0
2022-05-26 13:05:00,47.07,47.13,47.05,47.13,9727.0,43.0454,43.1003,43.0271,43.1003,9727.0
2022-05-26 13:10:00,47.13,47.16,47.04,47.06,12137.0,43.1003,43.1277,43.018,43.0362,12137.0
2022-05-26 13:15:00,47.04,47.06,47.03,47.06,10315.0,43.018,43.0362,43.0088,43.0362,10315.0
2022-05-26 13:20:00,47.06,47.07,47.02,47.04,12734.0,43.0362,43.0454,42.9997,43.018,12734.0
2022-05-26 13:25:00,47.03,47.07,46.98,46.98,47074.0,43.0088,43.0454,42.9631,42.9631,47074.0
2022-05-26 13:30:00,46.98,47.17,46.98,47.16,21236.0,42.9631,43.1368,42.9631,43.1277,21236.0
2022-05-26 13:35:00,47.15,47.17,47.07,47.13,31517.0,43.1185,43.1368,43.0454,43.1003,31517.0
2022-05-26 13:40:00,47.14,47.17,47.12,47.16,16023.0,43.1094,43.1368,43.0911,43.1277,16023.0
2022-05-26 13:45:00,47.16,47.16,47.11,47.13,14976.0,43.1277,43.1277,43.082,43.1003,14976.0
2022-05-26 13:50:00,47.12,47.15,47.09,47.09,14710.0,43.0911,43.1185,43.0637,43.0637,14710.0
2022-05-26 13:55:00,47.09,47.18,47.07,47.16,14119.0,43.0637,43.146,43.0454,43.1277,14119.0
2022-05-26 14:00:00,47.16,47.18,47.12,47.13,15810.0,43.1277,43.146,43.0911,43.1003,15810.0
2022-05-26 14:05:00,47.14,47.17,47.08,47.16,19937.0,43.1094,43.1368,43.0545,43.1277,19937.0
2022-05-26 14:10:00,47.16,47.18,47.08,47.09,25343.0,43.1277,43.146,43.0545,43.0637,25343.0
2022-05-26 14:15:00,47.08,47.1,46.97,46.98,15930.0,43.0545,43.0728,42.9539,42.9631,15930.0
2022-05-26 14:20:00,46.97,46.97,46.91,46.93,11728.0,42.9539,42.9539,42.8991,42.9174,11728.0
2022-05-26 14:25:00,46.93,46.93,46.84,46.85,19803.0,42.9174,42.9174,42.8351,42.8442,19803.0
2022-05-26 14:30:00,46.85,46.89,46.81,46.86,24168.0,42.8442,42.8808,42.8076,42.8533,24168.0
2022-05-26 14:35:00,46.85,46.86,46.73,46.78,22803.0,42.8442,42.8533,42.7345,42.7802,22803.0
2022-05-26 14:40:00,46.78,46.86,46.76,46.86,12923.0,42.7802,42.8533,42.7619,42.8533,12923.0
2022-05-26 14:45:00,46.86,46.91,46.84,46.91,17505.0,42.8533,42.8991,42.8351,42.8991,17505.0
2022-05-26 14:50:00,46.91,46.96,46.87,46.88,20104.0,42.8991,42.9448,42.8625,42.8716,20104.0
2022-05-26 14:55:00,46.88,46.92,46.86,46.86,22781.0,42.8716,42.9082,42.8533,42.8533,22781.0
2022-05-26 15:00:00,46.87,46.88,46.8,46.82,20890.0,42.8625,42.8716,42.7985,42.8168,20890.0
2022-05-26 15:05:00,46.82,46.92,46.8,46.89,19174.0,42.8168,42.9082,42.7985,42.8808,19174.0
2022-05-26 15:10:00,46.88,46.89,46.84,46.85,14788.0,42.8716,42.8808,42.8351,42.8442,14788.0
2022-05-26 15:15:00,46.86,46.86,46.79,46.86,20134.0,42.8533,42.8533,42.7893,42.8533,20134.0
2022-05-26 15:20:00,46.85,46.86,46.81,46.86,20356.0,42.8442,42.8533,42.8076,42.8533,20356.0
2022-05-26 15:25:00,46.86,46.9,46.82,46.88,26013.0,42.8533,42.8899,42.8168,42.8716,26013.0
2022-05-26 15:30:00,46.88,46.88,46.82,46.84,25657.0,42.8716,42.8716,42.8168,42.8351,25657.0
2022-05-26 15:35:00,46.84,46.85,46.79,46.83,26214.0,42.8351,42.8442,42.7893,42.8259,26214.0
2022-05-26 15:40:00,46.82,46.83,46.77,46.8,43811.0,42.8168,42.8259,42.771,42.7985,43811.0
2022-05-26 15:45:00,46.8,46.83,46.76,46.76,46524.0,42.7985,42.8259,42.7619,42.7619,46524.0
2022-05-26 15:50:00,46.76,46.8,46.72,46.74,73066.0,42.7619,42.7985,42.7253,42.7436,73066.0
2022-05-26 15:55:00,46.73,46.78,46.68,46.7,242254.0,42.7345,42.7802,42.6887,42.707,242254.0
2022-05-27 09:30:00,46.42,46.86,46.35,46.66,49382.0,42.451,42.8533,42.387,42.6704,49382.0
2022-05-27 09:35:00,46.65,46.68,46.5,46.59,19009.0,42.6613,42.6887,42.5241,42.6064,19009.0
2022-05-27 09:40:00,46.65,46.66,46.43,46.43,22177.0,42.6613,42.6704,42.4601,42.4601,22177.0
2022-05-27 09:45:00,46.48,46.51,46.28,46.37,25951.0,42.5058,42.5333,42.3229,42.4052,25951.0
2022-05-27 09:50:00,46.37,46.64,46.37,46.61,17238.0,42.4052,42.6522,42.4052,42.6247,17238.0
2022-05-27 09:55:00,46.62,46.64,46.36,46.38,15498.0,42.6339,42.6522,42.3961,42.4144,15498.0
2022-05-27 10:00:00,46.39,46.43,46.32,46.36,18834.0,42.4235,42.4601,42.3595,42.3961,18834.0
2022-05-27 10:05:00,46.36,46.36,46.23,46.23,19196.0,42.3961,42.3961,42.2772,42.2772,19196.0
2022-05-27 10:10:00,46.24,46.25,46.08,46.14,27527.0,42.2864,42.2955,42.14,42.1949,27527.0
2022-05-27 10:15:00,46.15,46.16,46.04,46.09,26726.0,42.2041,42.2132,42.1035,42.1492,26726.0
2022-05-27 10:20:00,46.1,46.16,46.1,46.11,24497.0,42.1583,42.2132,42.1583,42.1675,24497.0
2022-05-27 10:25:00,46.09,46.22,46.06,46.2,20557.0,42.1492,42.2681,42.1217,42.2498,20557.0
2022-05-27 10:30:00,46.2,46.23,46.1,46.12,25547.0,42.2498,42.2772,42.1583,42.1766,25547.0
2022-05-27 10:35:00,46.1,46.12,45.93,45.94,41674.0,42.1583,42.1766,42.0029,42.012,41674.0
2022-05-27 10:40:00,45.94,46.07,45.92,46.06,27042.0,42.012,42.1309,41.9937,42.1217,27042.0
2022-05-27 10:45:00,46.07,46.11,45.97,46.1,30860.0,42.1309,42.1675,42.0394,42.1583,30860.0
2022-05-27 10:50:00,46.11,46.16,46.09,46.09,21196.0,42.1675,42.2132,42.1492,42.1492,21196.0
2022-05-27 10:55:00,46.08,46.16,46.0,46.14,17064.0,42.14,42.2132,42.0669,42.1949,17064.0
2022-05-27 11:00:00,46.15,46.29,46.14,46.29,16605.0,42.2041,42.3321,42.1949,42.3321,16605.0
2022-05-27 11:05:00,46.29,46.3,46.14,46.18,18440.0,42.3321,42.3412,42.1949,42.2315,18440.0
2022-05-27 11:10:00,46.18,46.26,46.17,46.25,20673.0,42.2315,42.3046,42.2223,42.2955,20673.0
2022-05-27 11:15:00,46.25,46.3,46.19,46.19,37202.0,42.2955,42.3412,42.2406,42.2406,37202.0
2022-05-27 11:20:00,46.19,46.19,46.01,46.05,21963.0,42.2406,42.2406,42.076,42.1126,21963.0
2022-05-27 11:25:00,46.06,46.11,46.03,46.1,19791.0,42.1217,42.1675,42.0943,42.1583,19791.0
2022-05-27 11:30:00,46.1,46.11,46.04,46.04,42737.0,42.1583,42.1675,42.1035,42.1035,42737.0
2022-05-27 11:35:00,46.03,46.04,45.91,45.95,21488.0,42.0943,42.1035,41.9846,42.0212,21488.0
2022-05-27 11:40:00,45.95,46.13,45.95,46.07,14792.0,42.0212,42.1858,42.0212,42.1309,14792.0
2022-05-27 11:45:00,46.07,46.14,46.06,46.1,12478.0,42.1309,42.1949,42.1217,42.1583,12478.0
2022-05-27 11:50:00,46.08,46.1,46.0,46.07,17047.0,42.14,42.1583,42.0669,42.1309,17047.0
2022-05-27 11:55:00,46.07,46.09,46.03,46.06,16862.0,42.1309,42.1492,42.0943,42.1217,16862.0
2022-05-27 12:00:00,46.05,46.05,45.97,46.03,26072.0,42.1126,42.1126,42.0394,42.0943,26072.0
2022-05-27 12:05:00,46.03,46.08,46.02,46.08,24670.0,42.0943,42.14,42.0852,42.14,24670.0
2022-05-27 12:10:00,46.09,46.12,45.99,46.02,21404.0,42.1492,42.1766,42.0577,42.0852,21404.0
2022-05-27 12:15:00,46.03,46.07,45.98,46.03,21182.0,42.0943,42.1309,42.0486,42.0943,21182.0
2022-05-27 12:20:00,46.04,46.04,45.97,46.01,33360.0,42.1035,42.1035,42.0394,42.076,33360.0
2022-05-27 12:25:00,46.01,46.15,46.0,46.15,28540.0,42.076,42.2041,42.0669,42.2041,28540.0
2022-05-27 12:30:00,46.16,46.18,46.1,46.11,20041.0,42.2132,42.2315,42.1583,42.1675,20041.0
2022-05-27 12:35:00,46.11,46.17,46.1,46.16,24203.0,42.1675,42.2223,42.1583,42.2132,24203.0
2022-05-27 12:40:00,46.15,46.16,46.03,46.08,22078.0,42.2041,42.2132,42.0943,42.14,22078.0
2022-05-27 12:45:00,46.1,46.14,46.07,46.1,16705.0,42.1583,42.1949,42.1309,42.1583,16705.0
2022-05-27 12:50:00,46.1,46.16,46.08,46.15,14343.0,42.1583,42.2132,42.14,42.2041,14343.0
2022-05-27 12:55:00,46.15,46.18,46.14,46.16,20060.0,42.2041,42.2315,42.1949,42.2132,20060.0
2022-05-27 13:00:00,46.16,46.18,46.12,46.14,17609.0,42.2132,42.2315,42.1766,42.1949,17609.0
2022-05-27 13:05:00,46.14,46.15,46.12,46.15,18078.0,42.1949,42.2041,42.1766,42.2041,18078.0
2022-05-27 13:10:00,46.14,46.15,46.08,46.11,19724.0,42.1949,42.2041,42.14,42.1675,19724.0
2022-05-27 13:15:00,46.11,46.15,46.1,46.13,18940.0,42.1675,42.2041,42.1583,42.1858,18940.0
2022-05-27 13:20:00,46.13,46.15,46.11,46.15,18816.0,42.1858,42.2041,42.1675,42.2041,18816.0
2022-05-27 13:25:00,46.15,46.16,46.1,46.1,22567.0,42.2041,42.2132,42.1583,42.1583,22567.0
2022-05-27 13:30:00,46.09,46.09,45.98,46.02,22939.0,42.1492,42.1492,42.0486,42.0852,22939.0
2022-05-27 13:35:00,46.02,46.13,46.02,46.11,63592.0,42.0852,42.1858,42.0852,42.1675,63592.0
2022-05-27 13:40:00,46.11,46.17,46.09,46.15,23616.0,42.1675,42.2223,42.1492,42.2041,23616.0
2022-05-27 13:45:00,46.14,46.22,46.14,46.18,15246.0,42.1949,42.2681,42.1949,42.2315,15246.0
2022-05-27 13:50:00,46.18,46.26,46.15,46.26,40030.0,42.2315,42.3046,42.2041,42.3046,40030.0
2022-05-27 13:55:00,46.26,46.34,46.22,46.27,21529.0,42.3046,42.3778,42.2681,42.3138,21529.0
2022-05-27 14:00:00,46.26,46.36,46.24,46.35,26492.0,42.3046,42.3961,42.2864,42.387,26492.0
2022-05-27 14:05:00,46.33,46.4,46.32,46.36,30077.0,42.3687,42.4327,42.3595,42.3961,30077.0
2022-05-27 14:10:00,46.36,46.42,46.35,46.36,13127.0,42.3961,42.451,42.387,42.3961,13127.0
2022-05-27 14:15:00,46.37,46.45,46.35,46.45,22207.0,42.4052,42.4784,42.387,42.4784,22207.0
2022-05-27 14:20:00,46.44,46.54,46.43,46.53,29876.0,42.4693,42.5607,42.4601,42.5516,29876.0
2022-05-27 14:25:00,46.53,46.58,46.51,46.56,18738.0,42.5516,42.5973,42.5333,42.579,18738.0
2022-05-27 14:30:00,46.57,46.6,46.55,46.55,22964.0,42.5881,42.6156,42.5699,42.5699,22964.0
2022-05-27 14:35:00,46.56,46.56,46.38,46.4,28015.0,42.579,42.579,42.4144,42.4327,28015.0
2022-05-27 14:40:00,46.4,46.44,46.39,46.44,14477.0,42.4327,42.4693,42.4235,42.4693,14477.0
2022-05-27 14:45:00,46.44,46.47,46.42,46.47,18518.0,42.4693,42.4967,42.451,42.4967,18518.0
2022-05-27 14:50:00,46.47,46.53,46.47,46.51,22729.0,42.4967,42.5516,42.4967,42.5333,22729.0
2022-05-27 14:55:00,46.51,46.56,46.5,46.54,20496.0,42.5333,42.579,42.5241,42.5607,20496.0
2022-05-27 15:00:00,46.53,46.55,46.51,46.54,19012.0,42.5516,42.5699,42.5333,42.5607,19012.0
2022-05-27 15:05:00,46.55,46.58,46.52,46.57,21643.0,42.5699,42.5973,42.5424,42.5881,21643.0
2022-05-27 15:10:00,46.57,46.59,46.53,46.54,21029.0,42.5881,42.6064,42.5516,42.5607,21029.0
2022-05-27 15:15:00,46.55,46.55,46.46,46.48,23885.0,42.5699,42.5699,42.4875,42.5058,23885.0
2022-05-27 15:20:00,46.48,46.52,46.41,46.41,42171.0,42.5058,42.5424,42.4418,42.4418,42171.0
2022-05-27 15:25:00,46.41,46.45,46.37,46.42,32962.0,42.4418,42.4784,42.4052,42.451,32962.0
2022-05-27 15:30:00,46.42,46.47,46.41,46.44,37362.0,42.451,42.4967,42.4418,42.4693,37362.0
2022-05-27 15:35:00,46.45,46.45,46.36,46.42,46067.0,42.4784,42.4784,42.3961,42.451,46067.0
2022-05-27 15:40:00,46.41,46.44,46.4,46.44,40059.0,42.4418,42.4693,42.4327,42.4693,40059.0
2022-05-27 15:45:00,46.44,46.44,46.36,46.37,56051.0,42.4693,42.4693,42.3961,42.4052,56051.0
2022-05-27 15:50:00,46.36,46.41,46.3,46.31,117950.0,42.3961,42.4418,42.3412,42.3504,117950.0
2022-05-27 15:55:00,46.31,46.46,46.3,46.45,161467.0,42.3504,42.4875,42.3412,42.4784,161467.0
2022-05-31 09:30:00,46.45,46.57,46.01,46.11,90646.0,42.4784,42.5881,42.076,42.1675,90646.0
2022-05-31 09:35:00,46.17,46.18,46.02,46.16,20109.0,42.2223,42.2315,42.0852,42.2132,20109.0
2022-05-31 09:40:00,46.17,46.27,46.09,46.13,38720.0,42.2223,42.3138,42.1492,42.1858,38720.0
2022-05-31 09:45:00,46.14,46.2,45.93,46.02,38615.0,42.1949,42.2498,42.0029,42.0852,38615.0
2022-05-31 09:50:00,46.03,46.13,46.01,46.13,21456.0,42.0943,42.1858,42.076,42.1858,21456.0
2022-05-31 09:55:00,46.12,46.24,46.05,46.09,24906.0,42.1766,42.2864,42.1126,42.1492,24906.0
2022-05-31 10:00:00,46.09,46.12,45.95,45.95,20803.0,42.1492,42.1766,42.0212,42.0212,20803.0
2022-05-31 10:05:00,45.95,46.0,45.84,45.98,17930.0,42.0212,42.0669,41.9206,42.0486,17930.0
2022-05-31 10:10:00,46.0,46.05,45.94,45.98,19383.0,42.0669,42.1126,42.012,42.0486,19383.0
2022-05-31 10:15:00,46.0,46.08,45.93,46.06,49013.0,42.0669,42.14,42.0029,42.1217,49013.0
2022-05-31 10:20:00,46.06,46.44,46.04,46.44,47845.0,42.1217,42.4693,42.1035,42.4693,47845.0
2022-05-31 10:25:00,46.42,46.43,46.29,46.33,24480.0,42.451,42.4601,42.3321,42.3687,24480.0
2022-05-31 10:30:00,46.34,46.42,46.3,46.38,19014.0,42.3778,42.451,42.3412,42.4144,19014.0
2022-05-31 10:35:00,46.36,46.51,46.36,46.49,16959.0,42.3961,42.5333,42.3961,42.515,16959.0
2022-05-31 10:40:00,46.51,46.66,46.51,46.66,23784.0,42.5333,42.6704,42.5333,42.6704,23784.0
2022-05-31 10:45:00,46.66,46.79,46.65,46.71,22994.0,42.6704,42.7893,42.6613,42.7162,22994.0
2022-05-31 10:50:00,46.71,46.71,46.49,46.51,16323.0,42.7162,42.7162,42.515,42.5333,16323.0
2022-05-31 10:55:00,46.5,46.6,46.49,46.56,22067.0,42.5241,42.6156,42.515,42.579,22067.0
2022-05-31 11:00:00,46.58,46.68,46.56,46.66,17403.0,42.5973,42.6887,42.579,42.6704,17403.0
2022-05-31 11:05:00,46.66,46.75,46.5,46.53,41908.0,42.6704,42.7527,42.5241,42.5516,41908.0
2022-05-31 11:10:00,46.53,46.58,46.39,46.41,18587.0,42.5516,42.5973,42.4235,42.4418,18587.0
2022-05-31 11:15:00,46.41,46.5,46.39,46.46,20653.0,42.4418,42.5241,42.4235,42.4875,20653.0
2022-05-31 11:20:00,46.47,46.51,46.33,46.42,43513.0,42.4967,42.5333,42.3687,42.451,43513.0
2022-05-31 11:25:00,46.42,46.45,46.32,46.32,21515.0,42.451,42.4784,42.3595,42.3595,21515.0
2022-05-31 11:30:00,46.3,46.38,46.28,46.34,21644.0,42.3412,42.4144,42.3229,42.3778,21644.0
2022-05-31 11:35:00,46.35,46.41,46.35,46.41,12390.0,42.387,42.4418,42.387,42.4418,12390.0
2022-05-31 11:40:00,46.42,46.47,46.4,46.43,17703.0,42.451,42.4967,42.4327,42.4601,17703.0
2022-05-31 11:45:00,46.43,46.45,46.38,46.43,17290.0,42.4601,42.4784,42.4144,42.4601,17290.0
2022-05-31 11:50:00,46.43,46.64,46.42,46.61,22382.0,42.4601,42.6522,42.451,42.6247,22382.0
2022-05-31 11:55:00,46.62,46.66,46.5,46.61,44654.0,42.6339,42.6704,42.5241,42.6247,44654.0
2022-05-31 12:00:00,46.61,46.73,46.59,46.73,17853.0,42.6247,42.7345,42.6064,42.7345,17853.0
2022-05-31 12:05:00,46.72,46.72,46.56,46.56,39511.0,42.7253,42.7253,42.579,42.579,39511.0
2022-05-31 12:10:00,46.57,46.59,46.49,46.52,28453.0,42.5881,42.6064,42.515,42.5424,28453.0
2022-05-31 12:15:00,46.51,46.58,46.48,46.55,22080.0,42.5333,42.5973,42.5058,42.5699,22080.0
2022-05-31 12:20:00,46.57,46.62,46.46,46.48,85328.0,42.5881,42.6339,42.4875,42.5058,85328.0
2022-05-31 12:25:00,46.47,46.49,46.38,46.4,37557.0,42.4967,42.515,42.4144,42.4327,37557.0
2022-05-31 12:30:00,46.41,46.48,46.4,46.48,23633.0,42.4418,42.5058,42.4327,42.5058,23633.0
2022-05-31 12:35:00,46.48,46.55,46.45,46.55,43811.0,42.5058,42.5699,42.4784,42.5699,43811.0
2022-05-31 12:40:00,46.53,46.62,46.47,46.48,44213.0,42.5516,42.6339,42.4967,42.5058,44213.0
2022-05-31 12:45:00,46.48,46.53,46.48,46.52,30531.0,42.5058,42.5516,42.5058,42.5424,30531.0
2022-05-31 12:50:00,46.53,46.58,46.51,46.56,35041.0,42.5516,42.5973,42.5333,42.579,35041.0
2022-05-31 12:55:00,46.57,46.61,46.52,46.54,37335.0,42.5881,42.6247,42.5424,42.5607,37335.0
2022-05-31 13:00:00,46.54,46.57,46.47,46.52,31546.0,42.5607,42.5881,42.4967,42.5424,31546.0
2022-05-31 13:05:00,46.52,46.56,46.5,46.55,32673.0,42.5424,42.579,42.5241,42.5699,32673.0
2022-05-31 13:10:00,46.55,46.56,46.48,46.48,37601.0,42.5699,42.579,42.5058,42.5058,37601.0
2022-05-31 13:15:00,46.47,46.48,46.44,46.46,20997.0,42.4967,42.5058,42.4693,42.4875,20997.0
2022-05-31 13:20:00,46.46,46.56,46.44,46.52,54873.0,42.4875,42.579,42.4693,42.5424,54873.0
2022-05-31 13:25:00,46.51,46.57,46.48,46.55,27026.0,42.5333,42.5881,42.5058,42.5699,27026.0
2022-05-31 13:30:00,46.55,46.6,46.51,46.54,66106.0,42.5699,42.6156,42.5333,42.5607,66106.0
2022-05-31 13:35:00,46.55,46.62,46.52,46.58,36745.0,42.5699,42.6339,42.5424,42.5973,36745.0
2022-05-31 13:40:00,46.59,46.61,46.54,46.58,31516.0,42.6064,42.6247,42.5607,42.5973,31516.0
2022-05-31 13:45:00,46.59,46.59,46.55,46.56,30974.0,42.6064,42.6064,42.5699,42.579,30974.0
2022-05-31 13:50:00,46.57,46.61,46.56,46.58,47459.0,42.5881,42.6247,42.579,42.5973,47459.0
2022-05-31 13:55:00,46.58,46.65,46.58,46.6,45167.0,42.5973,42.6613,42.5973,42.6156,45167.0
2022-05-31 14:00:00,46.59,46.6,46.43,46.45,40380.0,42.6064,42.6156,42.4601,42.4784,40380.0
2022-05-31 14:05:00,46.45,46.46,46.36,46.44,36076.0,42.4784,42.4875,42.3961,42.4693,36076.0
2022-05-31 14:10:00,46.44,46.47,46.37,46.41,34250.0,42.4693,42.4967,42.4052,42.4418,34250.0
2022-05-31 14:15:00,46.41,46.41,46.36,46.41,40465.0,42.4418,42.4418,42.3961,42.4418,40465.0
2022-05-31 14:20:00,46.42,46.46,46.35,46.39,43604.0,42.451,42.4875,42.387,42.4235,43604.0
2022-05-31 14:25:00,46.38,46.41,46.36,46.39,29778.0,42.4144,42.4418,42.3961,42.4235,29778.0
2022-05-31 14:30:00,46.39,46.42,46.35,46.39,27215.0,42.4235,42.451,42.387,42.4235,27215.0
2022-05-31 14:35:00,46.4,46.42,46.35,46.41,26313.0,42.4327,42.451,42.387,42.4418,26313.0
2022-05-31 14:40:00,46.41,46.5,46.41,46.45,74108.0,42.4418,42.5241,42.4418,42.4784,74108.0
2022-05-31 14:45:00,46.44,46.45,46.38,46.41,41920.0,42.4693,42.4784,42.4144,42.4418,41920.0
2022-05-31 14:50:00,46.4,46.43,46.37,46.41,39019.0,42.4327,42.4601,42.4052,42.4418,39019.0
2022-05-31 14:55:00,46.4,46.45,46.35,46.44,32784.0,42.4327,42.4784,42.387,42.4693,32784.0
2022-05-31 15:00:00,46.43,46.44,46.37,46.42,41876.0,42.4601,42.4693,42.4052,42.451,41876.0
2022-05-31 15:05:00,46.41,46.49,46.39,46.48,46434.0,42.4418,42.515,42.4235,42.5058,46434.0
2022-05-31 15:10:00,46.47,46.49,46.43,46.48,54336.0,42.4967,42.515,42.4601,42.5058,54336.0
2022-05-31 15:15:00,46.49,46.54,46.38,46.39,79258.0,42.515,42.5607,42.4144,42.4235,79258.0
2022-05-31 15:20:00,46.38,46.41,46.36,46.41,40738.0,42.4144,42.4418,42.3961,42.4418,40738.0
2022-05-31 15:25:00,46.41,46.42,46.35,46.38,64087.0,42.4418,42.451,42.387,42.4144,64087.0
2022-05-31 15:30:00,46.37,46.52,46.37,46.46,96383.0,42.4052,42.5424,42.4052,42.4875,96383.0
2022-05-31 15:35:00,46.46,46.46,46.2,46.2,133612.0,42.4875,42.4875,42.2498,42.2498,133612.0
2022-05-31 15:40:00,46.2,46.2,46.0,46.11,134593.0,42.2498,42.2498,42.0669,42.1675,134593.0
2022-05-31 15:45:00,46.1,46.24,46.03,46.09,135617.0,42.1583,42.2864,42.0943,42.1492,135617.0
2022-05-31 15:50:00,46.09,46.31,46.09,46.23,172274.0,42.1492,42.3504,42.1492,42.2772,172274.0
2022-05-31 15:55:00,46.23,46.24,45.92,46.05,444864.0,42.2772,42.2864,41.9937,42.1126,444864.0
2022-06-01 09:30:00,46.0,46.09,45.78,45.87,60724.0,42.0669,42.1492,41.8657,41.948,60724.0
2022-06-01 09:35:00,45.87,46.09,45.86,45.99,28566.0,41.948,42.1492,41.9388,42.0577,28566.0
2022-06-01 09:40:00,46.01,46.06,45.81,45.81,23455.0,42.076,42.1217,41.8931,41.8931,23455.0
2022-06-01 09:45:00,45.86,46.03,45.72,45.77,26545.0,41.9388,42.0943,41.8108,41.8565,26545.0
2022-06-01 09:50:00,45.77,45.8,45.64,45.69,18408.0,41.8565,41.884,41.7377,41.7834,18408.0
2022-06-01 09:55:00,45.68,45.73,45.38,45.38,35015.0,41.7742,41.82,41.4999,41.4999,35015.0
2022-06-01 10:00:00,45.39,45.42,45.24,45.28,24607.0,41.509,41.5365,41.3719,41.4084,24607.0
2022-06-01 10:05:00,45.26,45.36,45.15,45.22,55541.0,41.3901,41.4816,41.2896,41.3536,55541.0
2022-06-01 10:10:00,45.23,45.27,45.14,45.15,19844.0,41.3627,41.3993,41.2804,41.2896,19844.0
2022-06-01 10:15:00,45.15,45.18,45.07,45.09,43545.0,41.2896,41.317,41.2164,41.2347,43545.0
2022-06-01 10:20:00,45.09,45.12,44.96,45.1,62763.0,41.2347,41.2621,41.1158,41.2438,62763.0
2022-06-01 10:25:00,45.11,45.35,45.11,45.31,21566.0,41.253,41.4725,41.253,41.4359,21566.0
2022-06-01 10:30:00,45.32,45.44,45.27,45.36,19572.0,41.445,41.5548,41.3993,41.4816,19572.0
2022-06-01 10:35:00,45.36,45.42,45.34,45.37,16281.0,41.4816,41.5365,41.4633,41.4907,16281.0
2022-06-01 10:40:00,45.36,45.38,45.3,45.31,14369.0,41.4816,41.4999,41.4267,41.4359,14369.0
2022-06-01 10:45:00,45.3,45.34,45.19,45.2,12318.0,41.4267,41.4633,41.3261,41.3353,12318.0
2022-06-01 10:50:00,45.19,45.2,45.13,45.13,23698.0,41.3261,41.3353,41.2713,41.2713,23698.0
2022-06-01 10:55:00,45.14,45.25,45.12,45.18,21567.0,41.2804,41.381,41.2621,41.317,21567.0
2022-06-01 11:00:00,45.17,45.2,45.09,45.19,53096.0,41.3078,41.3353,41.2347,41.3261,53096.0
2022-06-01 11:05:00,45.2,45.31,45.2,45.23,15193.0,41.3353,41.4359,41.3353,41.3627,15193.0
2022-06-01 11:10:00,45.23,45.25,45.2,45.22,13519.0,41.3627,41.381,41.3353,41.3536,13519.0
2022-06-01 11:15:00,45.21,45.24,45.16,45.2,13626.0,41.3444,41.3719,41.2987,41.3353,13626.0
2022-06-01 11:20:00,45.19,45.22,45.16,45.19,18464.0,41.3261,41.3536,41.2987,41.3261,18464.0
2022-06-01 11:25:00,45.19,45.2,45.1,45.13,22556.0,41.3261,41.3353,41.2438,41.2713,22556.0
2022-06-01 11:30:00,45.16,45.24,45.13,45.24,12544.0,41.2987,41.3719,41.2713,41.3719,12544.0
2022-06-01 11:35:00,45.24,45.28,45.17,45.18,11750.0,41.3719,41.4084,41.3078,41.317,11750.0
2022-06-01 11:40:00,45.16,45.16,45.08,45.09,13908.0,41.2987,41.2987,41.2255,41.2347,13908.0
2022-06-01 11:45:00,45.09,45.15,45.01,45.02,35734.0,41.2347,41.2896,41.1615,41.1707,35734.0
2022-06-01 11:50:00,45.03,45.11,45.02,45.1,14651.0,41.1798,41.253,41.1707,41.2438,14651.0
2022-06-01 11:55:00,45.11,45.14,45.03,45.03,24737.0,41.253,41.2804,41.1798,41.1798,24737.0
2022-06-01 12:00:00,45.03,45.14,45.03,45.14,31379.0,41.1798,41.2804,41.1798,41.2804,31379.0
2022-06-01 12:05:00,45.15,45.2,45.08,45.1,12298.0,41.2896,41.3353,41.2255,41.2438,12298.0
2022-06-01 12:10:00,45.1,45.11,45.02,45.03,11477.0,41.2438,41.253,41.1707,41.1798,11477.0
2022-06-01 12:15:00,45.04,45.07,45.01,45.06,18451.0,41.189,41.2164,41.1615,41.2072,18451.0
2022-06-01 12:20:00,45.06,45.17,45.05,45.15,10431.0,41.2072,41.3078,41.1981,41.2896,10431.0
2022-06-01 12:25:00,45.15,45.15,45.09,45.14,24317.0,41.2896,41.2896,41.2347,41.2804,24317.0
2022-06-01 12:30:00,45.14,45.21,45.14,45.2,15484.0,41.2804,41.3444,41.2804,41.3353,15484.0
2022-06-01 12:35:00,45.2,45.26,45.19,45.22,22246.0,41.3353,41.3901,41.3261,41.3536,22246.0
2022-06-01 12:40:00,45.23,45.24,45.15,45.2,20064.0,41.3627,41.3719,41.2896,41.3353,20064.0
2022-06-01 12:45:00,45.2,45.2,45.1,45.12,15473.0,41.3353,41.3353,41.2438,41.2621,15473.0
2022-06-01 12:50:00,45.12,45.14,45.05,45.13,13978.0,41.2621,41.2804,41.1981,41.2713,13978.0
2022-06-01 12:55:00,45.13,45.15,45.03,45.04,14574.0,41.2713,41.2896,41.1798,41.189,14574.0
2022-06-01 13:00:00,45.03,45.07,45.01,45.06,9886.0,41.1798,41.2164,41.1615,41.2072,9886.0
2022-06-01 13:05:00,45.07,45.21,45.06,45.21,16254.0,41.2164,41.3444,41.2072,41.3444,16254.0
2022-06-01 13:10:00,45.21,45.22,45.13,45.19,17376.0,41.3444,41.3536,41.2713,41.3261,17376.0
2022-06-01 13:15:00,45.19,45.28,45.19,45.28,16604.0,41.3261,41.4084,41.3261,41.4084,16604.0
2022-06-01 13:20:00,45.29,45.33,45.27,45.33,21685.0,41.4176,41.4542,41.3993,41.4542,21685.0
2022-06-01 13:25:00,45.34,45.44,45.33,45.44,31073.0,41.4633,41.5548,41.4542,41.5548,31073.0
2022-06-01 13:30:00,45.45,45.45,45.37,45.41,15551.0,41.5639,41.5639,41.4907,41.5273,15551.0
2022-06-01 13:35:00,45.4,45.44,45.39,45.41,11017.0,41.5182,41.5548,41.509,41.5273,11017.0
2022-06-01 13:40:00,45.41,45.46,45.37,45.4,13700.0,41.5273,41.573,41.4907,41.5182,13700.0
2022-06-01 13:45:00,45.41,45.53,45.39,45.5,37094.0,41.5273,41.6371,41.509,41.6096,37094.0
2022-06-01 13:50:00,45.5,45.55,45.49,45.52,14453.0,41.6096,41.6554,41.6005,41.6279,14453.0
2022-06-01 13:55:00,45.52,45.55,45.51,45.52,13441.0,41.6279,41.6554,41.6188,41.6279,13441.0
2022-06-01 14:00:00,45.51,45.62,45.51,45.61,14908.0,41.6188,41.7194,41.6188,41.7102,14908.0
2022-06-01 14:05:00,45.61,45.61,45.51,45.55,18356.0,41.7102,41.7102,41.6188,41.6554,18356.0
2022-06-01 14:10:00,45.55,45.56,45.52,45.54,10720.0,41.6554,41.6645,41.6279,41.6462,10720.0
2022-06-01 14:15:00,45.53,45.55,45.47,45.48,13355.0,41.6371,41.6554,41.5822,41.5913,13355.0
2022-06-01 14:20:00,45.47,45.57,45.47,45.52,14280.0,41.5822,41.6736,41.5822,41.6279,14280.0
2022-06-01 14:25:00,45.51,45.59,45.5,45.5,15068.0,41.6188,41.6919,41.6096,41.6096,15068.0
2022-06-01 14:30:00,45.5,45.57,45.5,45.51,16316.0,41.6096,41.6736,41.6096,41.6188,16316.0
2022-06-01 14:35:00,45.5,45.53,45.41,45.42,18684.0,41.6096,41.6371,41.5273,41.5365,18684.0
2022-06-01 14:40:00,45.42,45.51,45.41,45.48,18467.0,41.5365,41.6188,41.5273,41.5913,18467.0
2022-06-01 14:45:00,45.49,45.49,45.38,45.4,21823.0,41.6005,41.6005,41.4999,41.5182,21823.0
2022-06-01 14:50:00,45.39,45.42,45.33,45.36,20573.0,41.509,41.5365,41.4542,41.4816,20573.0
2022-06-01 14:55:00,45.36,45.37,45.33,45.35,15600.0,41.4816,41.4907,41.4542,41.4725,15600.0
2022-06-01 15:00:00,45.35,45.45,45.3,45.42,28279.0,41.4725,41.5639,41.4267,41.5365,28279.0
2022-06-01 15:05:00,45.43,45.57,45.43,45.53,14787.0,41.5456,41.6736,41.5456,41.6371,14787.0
2022-06-01 15:10:00,45.52,45.57,45.49,45.54,24741.0,41.6279,41.6736,41.6005,41.6462,24741.0
2022-06-01 15:15:00,45.53,45.6,45.52,45.55,27146.0,41.6371,41.7011,41.6279,41.6554,27146.0
2022-06-01 15:20:00,45.55,45.55,45.51,45.55,25282.0,41.6554,41.6554,41.6188,41.6554,25282.0
2022-06-01 15:25:00,45.55,45.59,45.53,45.56,32689.0,41.6554,41.6919,41.6371,41.6645,32689.0
2022-06-01 15:30:00,45.55,45.56,45.5,45.52,43529.0,41.6554,41.6645,41.6096,41.6279,43529.0
2022-06-01 15:35:00,45.52,45.65,45.51,45.65,29291.0,41.6279,41.7468,41.6188,41.7468,29291.0
2022-06-01 15:40:00,45.65,45.69,45.56,45.59,60414.0,41.7468,41.7834,41.6645,41.6919,60414.0
2022-06-01 15:45:00,45.59,45.59,45.46,45.47,88589.0,41.6919,41.6919,41.573,41.5822,88589.0
2022-06-01 15:50:00,45.47,45.6,45.47,45.51,71535.0,41.5822,41.7011,41.5822,41.6188,71535.0
2022-06-01 15:55:00,45.5,45.51,45.43,45.49,153325.0,41.6096,41.6188,41.5456,41.6005,153325.0
2022-06-02 09:30:00,45.57,45.72,45.27,45.41,67747.0,41.6736,41.8108,41.3993,41.5273,67747.0
2022-06-02 09:35:00,45.42,45.44,45.24,45.36,29980.0,41.5365,41.5548,41.3719,41.4816,29980.0
2022-06-02 09:40:00,45.34,45.36,45.04,45.12,27877.0,41.4633,41.4816,41.189,41.2621,27877.0
2022-06-02 09:45:00,45.14,45.36,45.14,45.26,43110.0,41.2804,41.4816,41.2804,41.3901,43110.0
2022-06-02 09:50:00,45.23,45.53,45.19,45.47,32290.0,41.3627,41.6371,41.3261,41.5822,32290.0
2022-06-02 09:55:00,45.46,45.52,45.4,45.48,11573.0,41.573,41.6279,41.5182,41.5913,11573.0
2022-06-02 10:00:00,45.45,45.52,45.36,45.4,12384.0,41.5639,41.6279,41.4816,41.5182,12384.0
2022-06-02 10:05:00,45.43,45.48,45.39,45.47,12276.0,41.5456,41.5913,41.509,41.5822,12276.0
2022-06-02 10:10:00,45.5,45.68,45.49,45.65,16802.0,41.6096,41.7742,41.6005,41.7468,16802.0
2022-06-02 10:15:00,45.65,45.73,45.63,45.66,18480.0,41.7468,41.82,41.7285,41.7559,18480.0
2022-06-02 10:20:00,45.68,45.7,45.51,45.52,12918.0,41.7742,41.7925,41.6188,41.6279,12918.0
2022-06-02 10:25:00,45.5,45.54,45.38,45.54,13125.0,41.6096,41.6462,41.4999,41.6462,13125.0
2022-06-02 10:30:00,45.52,45.57,45.49,45.54,11291.0,41.6279,41.6736,41.6005,41.6462,11291.0
2022-06-02 10:35:00,45.54,45.56,45.47,45.47,14548.0,41.6462,41.6645,41.5822,41.5822,14548.0
2022-06-02 10:40:00,45.47,45.52,45.43,45.43,7198.0,41.5822,41.6279,41.5456,41.5456,7198.0
2022-06-02 10:45:00,45.39,45.39,45.25,45.25,9479.0,41.509,41.509,41.381,41.381,9479.0
2022-06-02 10:50:00,45.25,45.32,45.16,45.32,15100.0,41.381,41.445,41.2987,41.445,15100.0
2022-06-02 10:55:00,45.32,45.46,45.3,45.43,15338.0,41.445,41.573,41.4267,41.5456,15338.0
2022-06-02 11:00:00,45.45,45.54,45.45,45.51,28554.0,41.5639,41.6462,41.5639,41.6188,28554.0
2022-06-02 11:05:00,45.52,45.54,45.46,45.49,6712.0,41.6279,41.6462,41.573,41.6005,6712.0
2022-06-02 11:10:00,45.48,45.51,45.38,45.39,8513.0,41.5913,41.6188,41.4999,41.509,8513.0
2022-06-02 11:15:00,45.39,45.45,45.38,45.4,10999.0,41.509,41.5639,41.4999,41.5182,10999.0
2022-06-02 11:20:00,45.38,45.44,45.37,45.41,11104.0,41.4999,41.5548,41.4907,41.5273,11104.0
2022-06-02 11:25:00,45.42,45.45,45.37,45.43,7793.0,41.5365,41.5639,41.4907,41.5456,7793.0
2022-06-02 11:30:00,45.43,45.44,45.34,45.34,9813.0,41.5456,41.5548,41.4633,41.4633,9813.0
2022-06-02 11:35:00,45.33,45.41,45.33,45.35,12844.0,41.4542,41.5273,41.4542,41.4725,12844.0
2022-06-02 11:40:00,45.34,45.51,45.34,45.51,11059.0,41.4633,41.6188,41.4633,41.6188,11059.0
2022-06-02 11:45:00,45.54,45.59,45.53,45.59,5883.0,41.6462,41.6919,41.6371,41.6919,5883.0
2022-06-02 11:50:00,45.58,45.58,45.51,45.53,8188.0,41.6828,41.6828,41.6188,41.6371,8188.0
2022-06-02 11:55:00,45.54,45.55,45.44,45.53,18057.0,41.6462,41.6554,41.5548,41.6371,18057.0
2022-06-02 12:00:00,45.55,45.63,45.55,45.63,19928.0,41.6554,41.7285,41.6554,41.7285,19928.0
2022-06-02 12:05:00,45.64,45.73,45.64,45.69,9621.0,41.7377,41.82,41.7377,41.7834,9621.0
2022-06-02 12:10:00,45.7,45.7,45.65,45.66,6213.0,41.7925,41.7925,41.7468,41.7559,6213.0
2022-06-02 12:15:00,45.65,45.68,45.63,45.64,8337.0,41.7468,41.7742,41.7285,41.7377,8337.0
2022-06-02 12:20:00,45.64,45.74,45.64,45.74,13905.0,41.7377,41.8291,41.7377,41.8291,13905.0
2022-06-02 12:25:00,45.73,45.75,45.7,45.71,19259.0,41.82,41.8383,41.7925,41.8017,19259.0
2022-06-02 12:30:00,45.71,45.79,45.7,45.79,12595.0,41.8017,41.8748,41.7925,41.8748,12595.0
2022-06-02 12:35:00,45.8,45.93,45.79,45.93,15691.0,41.884,42.0029,41.8748,42.0029,15691.0
2022-06-02 12:40:00,45.93,45.93,45.83,45.86,11868.0,42.0029,42.0029,41.9114,41.9388,11868.0
2022-06-02 12:45:00,45.85,45.9,45.85,45.88,8339.0,41.9297,41.9754,41.9297,41.9571,8339.0
2022-06-02 12:50:00,45.87,45.92,45.87,45.89,23530.0,41.948,41.9937,41.948,41.9663,23530.0
2022-06-02 12:55:00,45.89,45.89,45.86,45.89,7862.0,41.9663,41.9663,41.9388,41.9663,7862.0
2022-06-02 13:00:00,45.88,45.9,45.85,45.89,7395.0,41.9571,41.9754,41.9297,41.9663,7395.0
2022-06-02 13:05:00,45.87,45.9,45.85,45.88,7744.0,41.948,41.9754,41.9297,41.9571,7744.0
2022-06-02 13:10:00,45.88,45.88,45.85,45.85,7485.0,41.9571,41.9571,41.9297,41.9297,7485.0
2022-06-02 13:15:00,45.88,45.93,45.86,45.9,7144.0,41.9571,42.0029,41.9388,41.9754,7144.0
2022-06-02 13:20:00,45.89,45.94,45.86,45.92,6272.0,41.9663,42.012,41.9388,41.9937,6272.0
2022-06-02 13:25:00,45.93,45.94,45.86,45.9,4940.0,42.0029,42.012,41.9388,41.9754,4940.0
2022-06-02 13:30:00,45.9,45.9,45.87,45.89,5879.0,41.9754,41.9754,41.948,41.9663,5879.0
2022-06-02 13:35:00,45.9,45.9,45.83,45.83,5565.0,41.9754,41.9754,41.9114,41.9114,5565.0
2022-06-02 13:40:00,45.84,45.84,45.75,45.76,10995.0,41.9206,41.9206,41.8383,41.8474,10995.0
2022-06-02 13:45:00,45.78,45.8,45.69,45.74,28598.0,41.8657,41.884,41.7834,41.8291,28598.0
2022-06-02 13:50:00,45.74,45.76,45.69,45.69,6206.0,41.8291,41.8474,41.7834,41.7834,6206.0
2022-06-02 13:55:00,45.7,45.73,45.61,45.73,12685.0,41.7925,41.82,41.7102,41.82,12685.0
2022-06-02 14:00:00,45.73,45.74,45.7,45.73,6465.0,41.82,41.8291,41.7925,41.82,6465.0
2022-06-02 14:05:00,45.72,45.75,45.68,45.73,8062.0,41.8108,41.8383,41.7742,41.82,8062.0
2022-06-02 14:10:00,45.73,45.73,45.67,45.69,5867.0,41.82,41.82,41.7651,41.7834,5867.0
2022-06-02 14:15:00,45.69,45.7,45.63,45.7,9759.0,41.7834,41.7925,41.7285,41.7925,9759.0
2022-06-02 14:20:00,45.69,45.73,45.67,45.72,8904.0,41.7834,41.82,41.7651,41.8108,8904.0
2022-06-02 14:25:00,45.72,45.76,45.72,45.73,10896.0,41.8108,41.8474,41.8108,41.82,10896.0
2022-06-02 14:30:00,45.75,45.78,45.72,45.73,8190.0,41.8383,41.8657,41.8108,41.82,8190.0
2022-06-02 14:35:00,45.73,45.77,45.72,45.77,8094.0,41.82,41.8565,41.8108,41.8565,8094.0
2022-06-02 14:40:00,45.78,45.78,45.75,45.78,8535.0,41.8657,41.8657,41.8383,41.8657,8535.0
2022-06-02 14:45:00,45.77,45.8,45.71,45.71,12399.0,41.8565,41.884,41.8017,41.8017,12399.0
2022-06-02 14:50:00,45.71,45.71,45.65,45.66,21252.0,41.8017,41.8017,41.7468,41.7559,21252.0
2022-06-02 14:55:00,45.66,45.66,45.53,45.54,21425.0,41.7559,41.7559,41.6371,41.6462,21425.0
2022-06-02 15:00:00,45.53,45.58,45.52,45.58,20734.0,41.6371,41.6828,41.6279,41.6828,20734.0
2022-06-02 15:05:00,45.58,45.61,45.54,45.55,15435.0,41.6828,41.7102,41.6462,41.6554,15435.0
2022-06-02 15:10:00,45.55,45.62,45.53,45.62,24263.0,41.6554,41.7194,41.6371,41.7194,24263.0
2022-06-02 15:15:00,45.62,45.69,45.61,45.68,17767.0,41.7194,41.7834,41.7102,41.7742,17767.0
2022-06-02 15:20:00,45.67,45.82,45.67,45.82,23077.0,41.7651,41.9023,41.7651,41.9023,23077.0
2022-06-02 15:25:00,45.83,45.88,45.79,45.84,24996.0,41.9114,41.9571,41.8748,41.9206,24996.0
2022-06-02 15:30:00,45.84,45.87,45.81,45.84,26937.0,41.9206,41.948,41.8931,41.9206,26937.0
2022-06-02 15:35:00,45.84,45.86,45.81,45.86,29139.0,41.9206,41.9388,41.8931,41.9388,29139.0
2022-06-02 15:40:00,45.86,45.93,45.85,45.9,26540.0,41.9388,42.0029,41.9297,41.9754,26540.0
2022-06-02 15:45:00,45.9,45.92,45.82,45.82,37536.0,41.9754,41.9937,41.9023,41.9023,37536.0
2022-06-02 15:50:00,45.83,45.96,45.82,45.95,79045.0,41.9114,42.0303,41.9023,42.0212,79045.0
2022-06-02 15:55:00,45.95,45.97,45.89,45.92,134675.0,42.0212,42.0394,41.9663,41.9937,134675.0
2022-06-03 09:30:00,45.64,45.78,45.64,45.78,34202.0,41.7377,41.8657,41.7377,41.8657,34202.0
2022-06-03 09:35:00,45.74,45.88,45.63,45.82,11008.0,41.8291,41.9571,41.7285,41.9023,11008.0
2022-06-03 09:40:00,45.81,45.86,45.61,45.69,13171.0,41.8931,41.9388,41.7102,41.7834,13171.0
2022-06-03 09:45:00,45.71,45.73,45.61,45.65,22935.0,41.8017,41.82,41.7102,41.7468,22935.0
2022-06-03 09:50:00,45.67,45.71,45.63,45.63,14677.0,41.7651,41.8017,41.7285,41.7285,14677.0
2022-06-03 09:55:00,45.61,45.67,45.57,45.62,13126.0,41.7102,41.7651,41.6736,41.7194,13126.0
2022-06-03 10:00:00,45.63,45.71,45.61,45.62,18227.0,41.7285,41.8017,41.7102,41.7194,18227.0
2022-06-03 10:05:00,45.61,45.79,45.61,45.73,25996.0,41.7102,41.8748,41.7102,41.82,25996.0
2022-06-03 10:10:00,45.73,45.73,45.63,45.71,11474.0,41.82,41.82,41.7285,41.8017,11474.0
2022-06-03 10:15:00,45.74,46.06,45.72,46.03,23479.0,41.8291,42.1217,41.8108,42.0943,23479.0
2022-06-03 10:20:00,46.05,46.06,45.89,46.02,8203.0,42.1126,42.1217,41.9663,42.0852,8203.0
2022-06-03 10:25:00,46.02,46.09,45.99,46.04,14456.0,42.0852,42.1492,42.0577,42.1035,14456.0
2022-06-03 10:30:00,46.05,46.06,45.96,46.06,20949.0,42.1126,42.1217,42.0303,42.1217,20949.0
2022-06-03 10:35:00,46.05,46.13,45.92,45.92,25798.0,42.1126,42.1858,41.9937,41.9937,25798.0
2022-06-03 10:40:00,45.9,45.9,45.77,45.8,25341.0,41.9754,41.9754,41.8565,41.884,25341.0
2022-06-03 10:45:00,45.82,45.91,45.8,45.91,9154.0,41.9023,41.9846,41.884,41.9846,9154.0
2022-06-03 10:50:00,45.91,45.99,45.9,45.95,10202.0,41.9846,42.0577,41.9754,42.0212,10202.0
2022-06-03 10:55:00,45.96,46.07,45.96,46.03,14630.0,42.0303,42.1309,42.0303,42.0943,14630.0
2022-06-03 11:00:00,46.02,46.02,45.93,45.94,10868.0,42.0852,42.0852,42.0029,42.012,10868.0
2022-06-03 11:05:00,45.95,45.96,45.88,45.88,7822.0,42.0212,42.0303,41.9571,41.9571,7822.0
2022-06-03 11:10:00,45.88,45.92,45.84,45.86,12516.0,41.9571,41.9937,41.9206,41.9388,12516.0
2022-06-03 11:15:00,45.87,45.91,45.85,45.91,7653.0,41.948,41.9846,41.9297,41.9846,7653.0
2022-06-03 11:20:00,45.9,45.92,45.85,45.87,9081.0,41.9754,41.9937,41.9297,41.948,9081.0
2022-06-03 11:25:00,45.88,45.88,45.82,45.83,6764.0,41.9571,41.9571,41.9023,41.9114,6764.0
2022-06-03 11:30:00,45.83,45.85,45.77,45.84,10335.0,41.9114,41.9297,41.8565,41.9206,10335.0
2022-06-03 11:35:00,45.84,45.89,45.82,45.88,10400.0,41.9206,41.9663,41.9023,41.9571,10400.0
2022-06-03 11:40:00,45.88,45.91,45.85,45.85,10549.0,41.9571,41.9846,41.9297,41.9297,10549.0
2022-06-03 11:45:00,45.83,45.86,45.76,45.77,9481.0,41.9114,41.9388,41.8474,41.8565,9481.0
2022-06-03 11:50:00,45.75,45.78,45.74,45.75,9032.0,41.8383,41.8657,41.8291,41.8383,9032.0
2022-06-03 11:55:00,45.75,45.75,45.71,45.73,7079.0,41.8383,41.8383,41.8017,41.82,7079.0
2022-06-03 12:00:00,45.73,45.8,45.73,45.75,11305.0,41.82,41.884,41.82,41.8383,11305.0
2022-06-03 12:05:00,45.76,45.79,45.75,45.78,9451.0,41.8474,41.8748,41.8383,41.8657,9451.0
2022-06-03 12:10:00,45.79,45.8,45.75,45.76,8414.0,41.8748,41.884,41.8383,41.8474,8414.0
2022-06-03 12:15:00,45.76,45.84,45.72,45.72,10519.0,41.8474,41.9206,41.8108,41.8108,10519.0
2022-06-03 12:20:00,45.72,45.82,45.7,45.81,13864.0,41.8108,41.9023,41.7925,41.8931,13864.0
2022-06-03 12:25:00,45.8,45.87,45.8,45.86,10953.0,41.884,41.948,41.884,41.9388,10953.0
2022-06-03 12:30:00,45.86,45.9,45.86,45.87,5199.0,41.9388,41.9754,41.9388,41.948,5199.0
2022-06-03 12:35:00,45.88,45.98,45.87,45.94,13606.0,41.9571,42.0486,41.948,42.012,13606.0
2022-06-03 12:40:00,45.94,45.96,45.92,45.94,8380.0,42.012,42.0303,41.9937,42.012,8380.0
2022-06-03 12:45:00,45.94,45.99,45.91,45.98,11737.0,42.012,42.0577,41.9846,42.0486,11737.0
2022-06-03 12:50:00,45.98,46.07,45.97,46.04,9203.0,42.0486,42.1309,42.0394,42.1035,9203.0
2022-06-03 12:55:00,46.03,46.08,46.03,46.07,8073.0,42.0943,42.14,42.0943,42.1309,8073.0
2022-06-03 13:00:00,46.06,46.12,46.04,46.1,10346.0,42.1217,42.1766,42.1035,42.1583,10346.0
2022-06-03 13:05:00,46.1,46.1,46.02,46.02,5866.0,42.1583,42.1583,42.0852,42.0852,5866.0
2022-06-03 13:10:00,46.02,46.03,46.01,46.02,4988.0,42.0852,42.0943,42.076,42.0852,4988.0
2022-06-03 13:15:00,46.01,46.01,45.86,45.88,9199.0,42.076,42.076,41.9388,41.9571,9199.0
2022-06-03 13:20:00,45.88,45.9,45.85,45.9,6186.0,41.9571,41.9754,41.9297,41.9754,6186.0
2022-06-03 13:25:00,45.9,45.9,45.87,45.89,7073.0,41.9754,41.9754,41.948,41.9663,7073.0
2022-06-03 13:30:00,45.88,45.91,45.85,45.91,7776.0,41.9571,41.9846,41.9297,41.9846,7776.0
2022-06-03 13:35:00,45.91,45.95,45.91,45.92,8289.0,41.9846,42.0212,41.9846,41.9937,8289.0
2022-06-03 13:40:00,45.91,45.93,45.85,45.86,9015.0,41.9846,42.0029,41.9297,41.9388,9015.0
2022-06-03 13:45:00,45.87,45.88,45.82,45.88,8024.0,41.948,41.9571,41.9023,41.9571,8024.0
2022-06-03 13:50:00,45.88,45.88,45.84,45.85,7217.0,41.9571,41.9571,41.9206,41.9297,7217.0
2022-06-03 13:55:00,45.84,45.84,45.76,45.77,6122.0,41.9206,41.9206,41.8474,41.8565,6122.0
2022-06-03 14:00:00,45.77,45.78,45.73,45.74,11329.0,41.8565,41.8657,41.82,41.8291,11329.0
2022-06-03 14:05:00,45.75,45.81,45.73,45.76,20905.0,41.8383,41.8931,41.82,41.8474,20905.0
2022-06-03 14:10:00,45.77,45.77,45.71,45.75,14218.0,41.8565,41.8565,41.8017,41.8383,14218.0
2022-06-03 14:15:00,45.76,45.8,45.71,45.74,29920.0,41.8474,41.884,41.8017,41.8291,29920.0
2022-06-03 14:20:00,45.73,45.75,45.68,45.73,12750.0,41.82,41.8383,41.7742,41.82,12750.0
2022-06-03 14:25:00,45.73,45.76,45.71,45.76,13095.0,41.82,41.8474,41.8017,41.8474,13095.0
2022-06-03 14:30:00,45.75,45.76,45.72,45.73,12206.0,41.8383,41.8474,41.8108,41.82,12206.0
2022-06-03 14:35:00,45.73,45.76,45.71,45.75,20449.0,41.82,41.8474,41.8017,41.8383,20449.0
2022-06-03 14:40:00,45.74,45.76,45.72,45.76,20984.0,41.8291,41.8474,41.8108,41.8474,20984.0
2022-06-03 14:45:00,45.76,45.77,45.72,45.75,19744.0,41.8474,41.8565,41.8108,41.8383,19744.0
2022-06-03 14:50:00,45.75,45.77,45.73,45.76,21341.0,41.8383,41.8565,41.82,41.8474,21341.0
2022-06-03 14:55:00,45.75,45.8,45.74,45.79,12649.0,41.8383,41.884,41.8291,41.8748,12649.0
2022-06-03 15:00:00,45.78,45.82,45.76,45.81,22070.0,41.8657,41.9023,41.8474,41.8931,22070.0
2022-06-03 15:05:00,45.82,45.82,45.67,45.68,18054.0,41.9023,41.9023,41.7651,41.7742,18054.0
2022-06-03 15:10:00,45.69,45.69,45.58,45.59,20533.0,41.7834,41.7834,41.6828,41.6919,20533.0
2022-06-03 15:15:00,45.58,45.63,45.58,45.61,13521.0,41.6828,41.7285,41.6828,41.7102,13521.0
2022-06-03 15:20:00,45.6,45.62,45.52,45.52,16343.0,41.7011,41.7194,41.6279,41.6279,16343.0
2022-06-03 15:25:00,45.54,45.68,45.53,45.68,24298.0,41.6462,41.7742,41.6371,41.7742,24298.0
2022-06-03 15:30:00,45.67,45.68,45.61,45.63,25059.0,41.7651,41.7742,41.7102,41.7285,25059.0
2022-06-03 15:35:00,45.62,45.68,45.58,45.65,25200.0,41.7194,41.7742,41.6828,41.7468,25200.0
2022-06-03 15:40:00,45.66,45.69,45.55,45.56,26930.0,41.7559,41.7834,41.6554,41.6645,26930.0
2022-06-03 15:45:00,45.55,45.58,45.5,45.52,61653.0,41.6554,41.6828,41.6096,41.6279,61653.0
2022-06-03 15:50:00,45.51,45.58,45.45,45.58,66487.0,41.6188,41.6828,41.5639,41.6828,66487.0
2022-06-03 15:55:00,45.58,45.59,45.45,45.47,124715.0,41.6828,41.6919,41.5639,41.5822,124715.0
2022-06-06 09:30:00,45.66,45.89,45.33,45.78,52512.0,41.7559,41.9663,41.4542,41.8657,52512.0
2022-06-06 09:35:00,45.83,45.98,45.8,45.91,34696.0,41.9114,42.0486,41.884,41.9846,34696.0
2022-06-06 09:40:00,45.87,46.07,45.8,46.0,18377.0,41.948,42.1309,41.884,42.0669,18377.0
2022-06-06 09:45:00,46.02,46.09,45.96,46.03,71054.0,42.0852,42.1492,42.0303,42.0943,71054.0
2022-06-06 09:50:00,46.04,46.16,46.02,46.05,14475.0,42.1035,42.2132,42.0852,42.1126,14475.0
2022-06-06 09:55:00,46.1,46.18,46.04,46.04,31948.0,42.1583,42.2315,42.1035,42.1035,31948.0
2022-06-06 10:00:00,46.03,46.16,46.02,46.02,22248.0,42.0943,42.2132,42.0852,42.0852,22248.0
2022-06-06 10:05:00,46.03,46.12,46.0,46.11,12238.0,42.0943,42.1766,42.0669,42.1675,12238.0
2022-06-06 10:10:00,46.12,46.16,46.08,46.15,9679.0,42.1766,42.2132,42.14,42.2041,9679.0
2022-06-06 10:15:00,46.15,46.2,46.11,46.19,11760.0,42.2041,42.2498,42.1675,42.2406,11760.0
2022-06-06 10:20:00,46.19,46.28,46.12,46.12,50576.0,42.2406,42.3229,42.1766,42.1766,50576.0
2022-06-06 10:25:00,46.14,46.24,46.08,46.23,19119.0,42.1949,42.2864,42.14,42.2772,19119.0
2022-06-06 10:30:00,46.24,46.32,46.2,46.31,22730.0,42.2864,42.3595,42.2498,42.3504,22730.0
2022-06-06 10:35:00,46.3,46.36,46.25,46.33,24696.0,42.3412,42.3961,42.2955,42.3687,24696.0
2022-06-06 10:40:00,46.33,46.45,46.33,46.42,12010.0,42.3687,42.4784,42.3687,42.451,12010.0
2022-06-06 10:45:00,46.42,46.48,46.38,46.47,10995.0,42.451,42.5058,42.4144,42.4967,10995.0
2022-06-06 10:50:00,46.46,46.55,46.45,46.52,20640.0,42.4875,42.5699,42.4784,42.5424,20640.0
2022-06-06 10:55:00,46.52,46.59,46.52,46.56,18759.0,42.5424,42.6064,42.5424,42.579,18759.0
2022-06-06 11:00:00,46.56,46.58,46.42,46.43,12735.0,42.579,42.5973,42.451,42.4601,12735.0
2022-06-06 11:05:00,46.42,46.44,46.33,46.33,10269.0,42.451,42.4693,42.3687,42.3687,10269.0
2022-06-06 11:10:00,46.33,46.4,46.25,46.35,21400.0,42.3687,42.4327,42.2955,42.387,21400.0
2022-06-06 11:15:00,46.35,46.38,46.25,46.26,19191.0,42.387,42.4144,42.2955,42.3046,19191.0
2022-06-06 11:20:00,46.26,46.29,46.18,46.24,15649.0,42.3046,42.3321,42.2315,42.2864,15649.0
2022-06-06 11:25:00,46.26,46.29,46.2,46.2,36616.0,42.3046,42.3321,42.2498,42.2498,36616.0
2022-06-06 11:30:00,46.21,46.3,46.19,46.29,13918.0,42.2589,42.3412,42.2406,42.3321,13918.0
2022-06-06 11:35:00,46.3,46.3,46.2,46.2,8214.0,42.3412,42.3412,42.2498,42.2498,8214.0
2022-06-06 11:40:00,46.2,46.24,46.19,46.23,10725.0,42.2498,42.2864,42.2406,42.2772,10725.0
2022-06-06 11:45:00,46.23,46.26,46.18,46.18,7687.0,42.2772,42.3046,42.2315,42.2315,7687.0
2022-06-06 11:50:00,46.13,46.17,46.1,46.15,10080.0,42.1858,42.2223,42.1583,42.2041,10080.0
2022-06-06 11:55:00,46.14,46.2,46.14,46.17,6189.0,42.1949,42.2498,42.1949,42.2223,6189.0
2022-06-06 12:00:00,46.18,46.21,46.13,46.14,8371.0,42.2315,42.2589,42.1858,42.1949,8371.0
2022-06-06 12:05:00,46.15,46.19,46.14,46.16,6243.0,42.2041,42.2406,42.1949,42.2132,6243.0
2022-06-06 12:10:00,46.16,46.2,46.13,46.19,10203.0,42.2132,42.2498,42.1858,42.2406,10203.0
2022-06-06 12:15:00,46.19,46.22,46.17,46.21,16199.0,42.2406,42.2681,42.2223,42.2589,16199.0
2022-06-06 12:20:00,46.19,46.24,46.14,46.14,6270.0,42.2406,42.2864,42.1949,42.1949,6270.0
2022-06-06 12:25:00,46.13,46.17,46.1,46.11,6488.0,42.1858,42.2223,42.1583,42.1675,6488.0
2022-06-06 12:30:00,46.11,46.2,46.1,46.2,7109.0,42.1675,42.2498,42.1583,42.2498,7109.0
2022-06-06 12:35:00,46.21,46.24,46.16,46.22,11902.0,42.2589,42.2864,42.2132,42.2681,11902.0
2022-06-06 12:40:00,46.21,46.23,46.17,46.18,4578.0,42.2589,42.2772,42.2223,42.2315,4578.0
2022-06-06 12:45:00,46.19,46.21,46.15,46.15,9992.0,42.2406,42.2589,42.2041,42.2041,9992.0
2022-06-06 12:50:00,46.14,46.26,46.13,46.26,11780.0,42.1949,42.3046,42.1858,42.3046,11780.0
2022-06-06 12:55:00,46.24,46.27,46.19,46.23,18161.0,42.2864,42.3138,42.2406,42.2772,18161.0
2022-06-06 13:00:00,46.23,46.25,46.07,46.09,16217.0,42.2772,42.2955,42.1309,42.1492,16217.0
2022-06-06 13:05:00,46.11,46.23,46.1,46.23,15718.0,42.1675,42.2772,42.1583,42.2772,15718.0
2022-06-06 13:10:00,46.22,46.23,46.19,46.2,9378.0,42.2681,42.2772,42.2406,42.2498,9378.0
2022-06-06 13:15:00,46.2,46.22,46.16,46.19,9563.0,42.2498,42.2681,42.2132,42.2406,9563.0
2022-06-06 13:20:00,46.19,46.22,46.17,46.19,8945.0,42.2406,42.2681,42.2223,42.2406,8945.0
2022-06-06 13:25:00,46.16,46.17,46.12,46.13,7480.0,42.2132,42.2223,42.1766,42.1858,7480.0
2022-06-06 13:30:00,46.13,46.17,46.13,46.17,11170.0,42.1858,42.2223,42.1858,42.2223,11170.0
2022-06-06 13:35:00,46.16,46.23,46.16,46.21,10178.0,42.2132,42.2772,42.2132,42.2589,10178.0
2022-06-06 13:40:00,46.2,46.24,46.14,46.16,14207.0,42.2498,42.2864,42.1949,42.2132,14207.0
2022-06-06 13:45:00,46.14,46.14,46.04,46.05,12653.0,42.1949,42.1949,42.1035,42.1126,12653.0
2022-06-06 13:50:00,46.05,46.09,46.03,46.09,7968.0,42.1126,42.1492,42.0943,42.1492,7968.0
2022-06-06 13:55:00,46.09,46.16,46.08,46.13,10378.0,42.1492,42.2132,42.14,42.1858,10378.0
2022-06-06 14:00:00,46.1,46.22,46.1,46.21,13605.0,42.1583,42.2681,42.1583,42.2589,13605.0
2022-06-06 14:05:00,46.22,46.24,46.14,46.15,14172.0,42.2681,42.2864,42.1949,42.2041,14172.0
2022-06-06 14:10:00,46.13,46.13,46.02,46.02,7376.0,42.1858,42.1858,42.0852,42.0852,7376.0
2022-06-06 14:15:00,46.0,46.03,45.91,45.97,26464.0,42.0669,42.0943,41.9846,42.0394,26464.0
2022-06-06 14:20:00,45.97,46.02,45.96,45.96,23667.0,42.0394,42.0852,42.0303,42.0303,23667.0
2022-06-06 14:25:00,45.96,45.96,45.86,45.88,11169.0,42.0303,42.0303,41.9388,41.9571,11169.0
2022-06-06 14:30:00,45.87,45.89,45.82,45.88,14783.0,41.948,41.9663,41.9023,41.9571,14783.0
2022-06-06 14:35:00,45.88,46.0,45.87,46.0,28563.0,41.9571,42.0669,41.948,42.0669,28563.0
2022-06-06 14:40:00,45.99,46.1,45.98,46.05,17419.0,42.0577,42.1583,42.0486,42.1126,17419.0
2022-06-06 14:45:00,46.05,46.12,46.05,46.1,12954.0,42.1126,42.1766,42.1126,42.1583,12954.0
2022-06-06 14:50:00,46.09,46.12,46.05,46.11,13053.0,42.1492,42.1766,42.1126,42.1675,13053.0
2022-06-06 14:55:00,46.12,46.17,46.1,46.17,8744.0,42.1766,42.2223,42.1583,42.2223,8744.0
2022-06-06 15:00:00,46.17,46.23,46.16,46.21,15160.0,42.2223,42.2772,42.2132,42.2589,15160.0
2022-06-06 15:05:00,46.2,46.23,46.16,46.16,10161.0,42.2498,42.2772,42.2132,42.2132,10161.0
2022-06-06 15:10:00,46.16,46.16,46.12,46.14,8775.0,42.2132,42.2132,42.1766,42.1949,8775.0
2022-06-06 15:15:00,46.14,46.15,46.1,46.1,16164.0,42.1949,42.2041,42.1583,42.1583,16164.0
2022-06-06 15:20:00,46.08,46.08,46.0,46.03,22096.0,42.14,42.14,42.0669,42.0943,22096.0
2022-06-06 15:25:00,46.04,46.04,46.0,46.04,25102.0,42.1035,42.1035,42.0669,42.1035,25102.0
2022-06-06 15:30:00,46.04,46.1,46.03,46.09,23228.0,42.1035,42.1583,42.0943,42.1492,23228.0
2022-06-06 15:35:00,46.09,46.14,46.06,46.12,22889.0,42.1492,42.1949,42.1217,42.1766,22889.0
2022-06-06 15:40:00,46.12,46.19,46.1,46.18,32216.0,42.1766,42.2406,42.1583,42.2315,32216.0
2022-06-06 15:45:00,46.18,46.21,46.17,46.18,41570.0,42.2315,42.2589,42.2223,42.2315,41570.0
2022-06-06 15:50:00,46.18,46.27,46.17,46.22,55550.0,42.2315,42.3138,42.2223,42.2681,55550.0
2022-06-06 15:55:00,46.22,46.28,46.17,46.23,141248.0,42.2681,42.3229,42.2223,42.2772,141248.0
2022-06-07 09:30:00,45.69,45.69,45.1,45.22,155063.0,41.7834,41.7834,41.2438,41.3536,155063.0
2022-06-07 09:35:00,45.33,45.33,44.8,44.83,53787.0,41.4542,41.4542,40.9695,40.9969,53787.0
2022-06-07 09:40:00,44.86,44.86,44.61,44.7,42049.0,41.0243,41.0243,40.7957,40.878,42049.0
2022-06-07 09:45:00,44.7,44.98,44.66,44.93,51804.0,40.878,41.1341,40.8415,41.0884,51804.0
2022-06-07 09:50:00,44.92,45.11,44.8,45.11,27066.0,41.0792,41.253,40.9695,41.253,27066.0
2022-06-07 09:55:00,45.11,45.17,45.0,45.16,29568.0,41.253,41.3078,41.1524,41.2987,29568.0
2022-06-07 10:00:00,45.16,45.16,45.0,45.09,48365.0,41.2987,41.2987,41.1524,41.2347,48365.0
2022-06-07 10:05:00,45.09,45.29,45.05,45.28,35809.0,41.2347,41.4176,41.1981,41.4084,35809.0
2022-06-07 10:10:00,45.27,45.41,45.16,45.33,30209.0,41.3993,41.5273,41.2987,41.4542,30209.0
2022-06-07 10:15:00,45.34,45.34,45.1,45.28,21904.0,41.4633,41.4633,41.2438,41.4084,21904.0
2022-06-07 10:20:00,45.3,45.32,45.21,45.26,14367.0,41.4267,41.445,41.3444,41.3901,14367.0
2022-06-07 10:25:00,45.25,45.51,45.24,45.46,20932.0,41.381,41.6188,41.3719,41.573,20932.0
2022-06-07 10:30:00,45.46,45.57,45.4,45.57,19754.0,41.573,41.6736,41.5182,41.6736,19754.0
2022-06-07 10:35:00,45.57,45.65,45.56,45.59,14389.0,41.6736,41.7468,41.6645,41.6919,14389.0
2022-06-07 10:40:00,45.6,45.63,45.56,45.61,9824.0,41.7011,41.7285,41.6645,41.7102,9824.0
2022-06-07 10:45:00,45.61,45.64,45.37,45.41,19411.0,41.7102,41.7377,41.4907,41.5273,19411.0
2022-06-07 10:50:00,45.4,45.42,45.32,45.34,9774.0,41.5182,41.5365,41.445,41.4633,9774.0
2022-06-07 10:55:00,45.35,45.36,45.26,45.28,12087.0,41.4725,41.4816,41.3901,41.4084,12087.0
2022-06-07 11:00:00,45.29,45.38,45.29,45.32,10124.0,41.4176,41.4999,41.4176,41.445,10124.0
2022-06-07 11:05:00,45.34,45.44,45.31,45.44,9728.0,41.4633,41.5548,41.4359,41.5548,9728.0
2022-06-07 11:10:00,45.42,45.43,45.34,45.37,13854.0,41.5365,41.5456,41.4633,41.4907,13854.0
2022-06-07 11:15:00,45.38,45.41,45.33,45.35,12571.0,41.4999,41.5273,41.4542,41.4725,12571.0
2022-06-07 11:20:00,45.36,45.37,45.27,45.28,35743.0,41.4816,41.4907,41.3993,41.4084,35743.0
2022-06-07 11:25:00,45.28,45.32,45.23,45.23,81064.0,41.4084,41.445,41.3627,41.3627,81064.0
2022-06-07 11:30:00,45.24,45.39,45.24,45.39,24722.0,41.3719,41.509,41.3719,41.509,24722.0
2022-06-07 11:35:00,45.4,45.4,45.22,45.24,19882.0,41.5182,41.5182,41.3536,41.3719,19882.0
2022-06-07 11:40:00,45.25,45.31,45.16,45.27,25562.0,41.381,41.4359,41.2987,41.3993,25562.0
2022-06-07 11:45:00,45.29,45.31,45.26,45.3,48654.0,41.4176,41.4359,41.3901,41.4267,48654.0
2022-06-07 11:50:00,45.29,45.4,45.29,45.39,32636.0,41.4176,41.5182,41.4176,41.509,32636.0
2022-06-07 11:55:00,45.41,45.47,45.36,45.45,15934.0,41.5273,41.5822,41.4816,41.5639,15934.0
2022-06-07 12:00:00,45.45,45.52,45.44,45.46,12051.0,41.5639,41.6279,41.5548,41.573,12051.0
2022-06-07 12:05:00,45.47,45.47,45.34,45.34,13885.0,41.5822,41.5822,41.4633,41.4633,13885.0
2022-06-07 12:10:00,45.34,45.41,45.32,45.41,7548.0,41.4633,41.5273,41.445,41.5273,7548.0
2022-06-07 12:15:00,45.4,45.49,45.39,45.49,9916.0,41.5182,41.6005,41.509,41.6005,9916.0
2022-06-07 12:20:00,45.48,45.55,45.46,45.55,10018.0,41.5913,41.6554,41.573,41.6554,10018.0
2022-06-07 12:25:00,45.55,45.65,45.53,45.65,14988.0,41.6554,41.7468,41.6371,41.7468,14988.0
2022-06-07 12:30:00,45.65,45.76,45.65,45.76,14331.0,41.7468,41.8474,41.7468,41.8474,14331.0
2022-06-07 12:35:00,45.76,45.79,45.62,45.71,22009.0,41.8474,41.8748,41.7194,41.8017,22009.0
2022-06-07 12:40:00,45.7,45.72,45.65,45.66,16241.0,41.7925,41.8108,41.7468,41.7559,16241.0
2022-06-07 12:45:00,45.67,45.69,45.62,45.63,9308.0,41.7651,41.7834,41.7194,41.7285,9308.0
2022-06-07 12:50:00,45.63,45.71,45.63,45.66,14122.0,41.7285,41.8017,41.7285,41.7559,14122.0
2022-06-07 12:55:00,45.68,45.75,45.67,45.71,15970.0,41.7742,41.8383,41.7651,41.8017,15970.0
2022-06-07 13:00:00,45.71,45.77,45.69,45.77,8296.0,41.8017,41.8565,41.7834,41.8565,8296.0
2022-06-07 13:05:00,45.78,45.78,45.74,45.75,14163.0,41.8657,41.8657,41.8291,41.8383,14163.0
2022-06-07 13:10:00,45.77,45.85,45.77,45.83,13241.0,41.8565,41.9297,41.8565,41.9114,13241.0
2022-06-07 13:15:00,45.83,45.92,45.83,45.89,15295.0,41.9114,41.9937,41.9114,41.9663,15295.0
2022-06-07 13:20:00,45.9,45.92,45.84,45.88,20730.0,41.9754,41.9937,41.9206,41.9571,20730.0
2022-06-07 13:25:00,45.89,45.95,45.88,45.95,11948.0,41.9663,42.0212,41.9571,42.0212,11948.0
2022-06-07 13:30:00,45.95,45.95,45.88,45.9,20282.0,42.0212,42.0212,41.9571,41.9754,20282.0
2022-06-07 13:35:00,45.91,45.95,45.86,45.91,20406.0,41.9846,42.0212,41.9388,41.9846,20406.0
2022-06-07 13:40:00,45.91,45.91,45.79,45.84,21825.0,41.9846,41.9846,41.8748,41.9206,21825.0
2022-06-07 13:45:00,45.85,45.87,45.77,45.8,18694.0,41.9297,41.948,41.8565,41.884,18694.0
2022-06-07 13:50:00,45.82,45.83,45.77,45.78,10321.0,41.9023,41.9114,41.8565,41.8657,10321.0
2022-06-07 13:55:00,45.79,45.83,45.76,45.79,21262.0,41.8748,41.9114,41.8474,41.8748,21262.0
2022-06-07 14:00:00,45.78,45.79,45.66,45.77,22278.0,41.8657,41.8748,41.7559,41.8565,22278.0
2022-06-07 14:05:00,45.77,45.88,45.75,45.87,15916.0,41.8565,41.9571,41.8383,41.948,15916.0
2022-06-07 14:10:00,45.87,45.92,45.87,45.92,8471.0,41.948,41.9937,41.948,41.9937,8471.0
2022-06-07 14:15:00,45.93,45.94,45.88,45.89,11085.0,42.0029,42.012,41.9571,41.9663,11085.0
2022-06-07 14:20:00,45.89,45.91,45.87,45.9,14250.0,41.9663,41.9846,41.948,41.9754,14250.0
2022-06-07 14:25:00,45.89,45.95,45.89,45.95,18213.0,41.9663,42.0212,41.9663,42.0212,18213.0
2022-06-07 14:30:00,45.95,46.01,45.93,46.0,16564.0,42.0212,42.076,42.0029,42.0669,16564.0
2022-06-07 14:35:00,45.99,45.99,45.9,45.91,20133.0,42.0577,42.0577,41.9754,41.9846,20133.0
2022-06-07 14:40:00,45.91,45.99,45.91,45.93,13960.0,41.9846,42.0577,41.9846,42.0029,13960.0
2022-06-07 14:45:00,45.93,45.94,45.83,45.84,11545.0,42.0029,42.012,41.9114,41.9206,11545.0
2022-06-07 14:50:00,45.85,45.85,45.75,45.79,26135.0,41.9297,41.9297,41.8383,41.8748,26135.0
2022-06-07 14:55:00,45.79,45.84,45.75,45.84,12139.0,41.8748,41.9206,41.8383,41.9206,12139.0
2022-06-07 15:00:00,45.82,45.87,45.81,45.84,14463.0,41.9023,41.948,41.8931,41.9206,14463.0
2022-06-07 15:05:00,45.85,45.85,45.79,45.8,18281.0,41.9297,41.9297,41.8748,41.884,18281.0
2022-06-07 15:10:00,45.8,45.92,45.8,45.89,19450.0,41.884,41.9937,41.884,41.9663,19450.0
2022-06-07 15:15:00,45.89,45.94,45.88,45.94,26481.0,41.9663,42.012,41.9571,42.012,26481.0
2022-06-07 15:20:00,45.94,45.96,45.92,45.95,19096.0,42.012,42.0303,41.9937,42.0212,19096.0
2022-06-07 15:25:00,45.96,45.99,45.9,45.99,23288.0,42.0303,42.0577,41.9754,42.0577,23288.0
2022-06-07 15:30:00,45.98,46.01,45.93,45.96,30071.0,42.0486,42.076,42.0029,42.0303,30071.0
2022-06-07 15:35:00,45.96,45.98,45.95,45.98,31045.0,42.0303,42.0486,42.0212,42.0486,31045.0
2022-06-07 15:40:00,45.98,46.02,45.97,46.01,35297.0,42.0486,42.0852,42.0394,42.076,35297.0
2022-06-07 15:45:00,46.0,46.07,46.0,46.05,50426.0,42.0669,42.1309,42.0669,42.1126,50426.0
2022-06-07 15:50:00,46.04,46.07,46.0,46.06,86139.0,42.1035,42.1309,42.0669,42.1217,86139.0
2022-06-07 15:55:00,46.07,46.15,46.06,46.1,313968.0,42.1309,42.2041,42.1217,42.1583,313968.0
2022-06-08 09:30:00,45.79,46.22,45.67,46.0,105398.0,41.8748,42.2681,41.7651,42.0669,105398.0
2022-06-08 09:35:00,46.01,46.11,45.61,45.71,32125.0,42.076,42.1675,41.7102,41.8017,32125.0
2022-06-08 09:40:00,45.67,46.03,45.66,46.0,47445.0,41.7651,42.0943,41.7559,42.0669,47445.0
2022-06-08 09:45:00,46.0,46.01,45.82,45.95,16416.0,42.0669,42.076,41.9023,42.0212,16416.0
2022-06-08 09:50:00,45.87,46.0,45.86,45.94,19023.0,41.948,42.0669,41.9388,42.012,19023.0
2022-06-08 09:55:00,45.91,46.02,45.82,45.87,21175.0,41.9846,42.0852,41.9023,41.948,21175.0
2022-06-08 10:00:00,45.88,45.97,45.8,45.86,16995.0,41.9571,42.0394,41.884,41.9388,16995.0
2022-06-08 10:05:00,45.89,46.0,45.85,45.99,11073.0,41.9663,42.0669,41.9297,42.0577,11073.0
2022-06-08 10:10:00,45.96,45.96,45.81,45.81,21401.0,42.0303,42.0303,41.8931,41.8931,21401.0
2022-06-08 10:15:00,45.8,45.83,45.66,45.66,35474.0,41.884,41.9114,41.7559,41.7559,35474.0
2022-06-08 10:20:00,45.68,45.76,45.66,45.7,16994.0,41.7742,41.8474,41.7559,41.7925,16994.0
2022-06-08 10:25:00,45.69,45.81,45.66,45.76,8205.0,41.7834,41.8931,41.7559,41.8474,8205.0
2022-06-08 10:30:00,45.74,45.77,45.69,45.77,14340.0,41.8291,41.8565,41.7834,41.8565,14340.0
2022-06-08 10:35:00,45.79,45.95,45.79,45.93,21292.0,41.8748,42.0212,41.8748,42.0029,21292.0
2022-06-08 10:40:00,45.93,45.93,45.8,45.82,20273.0,42.0029,42.0029,41.884,41.9023,20273.0
2022-06-08 10:45:00,45.82,45.91,45.82,45.9,3492.0,41.9023,41.9846,41.9023,41.9754,3492.0
2022-06-08 10:50:00,45.87,45.93,45.83,45.86,5943.0,41.948,42.0029,41.9114,41.9388,5943.0
2022-06-08 10:55:00,45.86,45.99,45.86,45.92,27488.0,41.9388,42.0577,41.9388,41.9937,27488.0
2022-06-08 11:00:00,45.92,45.92,45.84,45.9,10411.0,41.9937,41.9937,41.9206,41.9754,10411.0
2022-06-08 11:05:00,45.89,45.89,45.82,45.88,11818.0,41.9663,41.9663,41.9023,41.9571,11818.0
2022-06-08 11:10:00,45.9,46.04,45.9,45.99,16999.0,41.9754,42.1035,41.9754,42.0577,16999.0
2022-06-08 11:15:00,45.98,46.03,45.98,45.98,11078.0,42.0486,42.0943,42.0486,42.0486,11078.0
2022-06-08 11:20:00,45.98,46.0,45.95,45.95,3577.0,42.0486,42.0669,42.0212,42.0212,3577.0
2022-06-08 11:25:00,45.94,45.98,45.91,45.94,10051.0,42.012,42.0486,41.9846,42.012,10051.0
2022-06-08 11:30:00,45.94,45.98,45.91,45.95,6067.0,42.012,42.0486,41.9846,42.0212,6067.0
2022-06-08 11:35:00,45.96,46.03,45.95,46.02,6508.0,42.0303,42.0943,42.0212,42.0852,6508.0
2022-06-08 11:40:00,46.03,46.07,46.01,46.04,7454.0,42.0943,42.1309,42.076,42.1035,7454.0
2022-06-08 11:45:00,46.03,46.05,45.97,46.0,8079.0,42.0943,42.1126,42.0394,42.0669,8079.0
2022-06-08 11:50:00,45.99,45.99,45.94,45.95,5994.0,42.0577,42.0577,42.012,42.0212,5994.0
2022-06-08 11:55:00,45.94,45.97,45.89,45.91,8175.0,42.012,42.0394,41.9663,41.9846,8175.0
2022-06-08 12:00:00,45.93,45.97,45.92,45.93,5750.0,42.0029,42.0394,41.9937,42.0029,5750.0
2022-06-08 12:05:00,45.93,45.93,45.82,45.87,7133.0,42.0029,42.0029,41.9023,41.948,7133.0
2022-06-08 12:10:00,45.86,45.87,45.84,45.86,6745.0,41.9388,41.948,41.9206,41.9388,6745.0
2022-06-08 12:15:00,45.85,45.89,45.82,45.87,6939.0,41.9297,41.9663,41.9023,41.948,6939.0
2022-06-08 12:20:00,45.88,45.89,45.79,45.81,7693.0,41.9571,41.9663,41.8748,41.8931,7693.0
2022-06-08 12:25:00,45.8,45.81,45.73,45.8,5878.0,41.884,41.8931,41.82,41.884,5878.0
2022-06-08 12:30:00,45.79,45.85,45.79,45.81,5357.0,41.8748,41.9297,41.8748,41.8931,5357.0
2022-06-08 12:35:00,45.8,45.84,45.78,45.78,5467.0,41.884,41.9206,41.8657,41.8657,5467.0
2022-06-08 12:40:00,45.75,45.75,45.66,45.66,8146.0,41.8383,41.8383,41.7559,41.7559,8146.0
2022-06-08 12:45:00,45.65,45.72,45.63,45.71,5394.0,41.7468,41.8108,41.7285,41.8017,5394.0
2022-06-08 12:50:00,45.71,45.71,45.65,45.65,7968.0,41.8017,41.8017,41.7468,41.7468,7968.0
2022-06-08 12:55:00,45.63,45.65,45.58,45.63,5254.0,41.7285,41.7468,41.6828,41.7285,5254.0
2022-06-08 13:00:00,45.63,45.63,45.52,45.55,8783.0,41.7285,41.7285,41.6279,41.6554,8783.0
2022-06-08 13:05:00,45.56,45.68,45.54,45.66,8008.0,41.6645,41.7742,41.6462,41.7559,8008.0
2022-06-08 13:10:00,45.66,45.67,45.6,45.62,6701.0,41.7559,41.7651,41.7011,41.7194,6701.0
2022-06-08 13:15:00,45.63,45.68,45.6,45.68,8762.0,41.7285,41.7742,41.7011,41.7742,8762.0
2022-06-08 13:20:00,45.67,45.68,45.61,45.65,5904.0,41.7651,41.7742,41.7102,41.7468,5904.0
2022-06-08 13:25:00,45.65,45.65,45.59,45.6,8065.0,41.7468,41.7468,41.6919,41.7011,8065.0
2022-06-08 13:30:00,45.58,45.6,45.5,45.54,11592.0,41.6828,41.7011,41.6096,41.6462,11592.0
2022-06-08 13:35:00,45.54,45.56,45.5,45.51,9015.0,41.6462,41.6645,41.6096,41.6188,9015.0
2022-06-08 13:40:00,45.5,45.56,45.5,45.55,8946.0,41.6096,41.6645,41.6096,41.6554,8946.0
2022-06-08 13:45:00,45.56,45.58,45.53,45.57,7797.0,41.6645,41.6828,41.6371,41.6736,7797.0
2022-06-08 13:50:00,45.57,45.59,45.51,45.52,3308.0,41.6736,41.6919,41.6188,41.6279,3308.0
2022-06-08 13:55:00,45.51,45.52,45.42,45.44,11802.0,41.6188,41.6279,41.5365,41.5548,11802.0
2022-06-08 14:00:00,45.42,45.44,45.33,45.34,5490.0,41.5365,41.5548,41.4542,41.4633,5490.0
2022-06-08 14:05:00,45.34,45.44,45.33,45.38,8976.0,41.4633,41.5548,41.4542,41.4999,8976.0
2022-06-08 14:10:00,45.37,45.39,45.34,45.38,6433.0,41.4907,41.509,41.4633,41.4999,6433.0
2022-06-08 14:15:00,45.39,45.44,45.39,45.42,7353.0,41.509,41.5548,41.509,41.5365,7353.0
2022-06-08 14:20:00,45.42,45.47,45.41,45.45,7242.0,41.5365,41.5822,41.5273,41.5639,7242.0
2022-06-08 14:25:00,45.45,45.47,45.36,45.4,8816.0,41.5639,41.5822,41.4816,41.5182,8816.0
2022-06-08 14:30:00,45.41,45.47,45.35,45.35,9511.0,41.5273,41.5822,41.4725,41.4725,9511.0
2022-06-08 14:35:00,45.35,45.4,45.31,45.4,10163.0,41.4725,41.5182,41.4359,41.5182,10163.0
2022-06-08 14:40:00,45.41,45.5,45.4,45.5,7282.0,41.5273,41.6096,41.5182,41.6096,7282.0
2022-06-08 14:45:00,45.48,45.49,45.46,45.48,12351.0,41.5913,41.6005,41.573,41.5913,12351.0
2022-06-08 14:50:00,45.49,45.49,45.46,45.49,9844.0,41.6005,41.6005,41.573,41.6005,9844.0
2022-06-08 14:55:00,45.49,45.57,45.48,45.56,20056.0,41.6005,41.6736,41.5913,41.6645,20056.0
2022-06-08 15:00:00,45.55,45.57,45.52,45.56,14567.0,41.6554,41.6736,41.6279,41.6645,14567.0
2022-06-08 15:05:00,45.56,45.57,45.5,45.54,20637.0,41.6645,41.6736,41.6096,41.6462,20637.0
2022-06-08 15:10:00,45.54,45.61,45.53,45.59,13219.0,41.6462,41.7102,41.6371,41.6919,13219.0
2022-06-08 15:15:00,45.59,45.65,45.57,45.61,24319.0,41.6919,41.7468,41.6736,41.7102,24319.0
2022-06-08 15:20:00,45.62,45.68,45.62,45.67,13133.0,41.7194,41.7742,41.7194,41.7651,13133.0
2022-06-08 15:25:00,45.68,45.71,45.65,45.7,14818.0,41.7742,41.8017,41.7468,41.7925,14818.0
2022-06-08 15:30:00,45.71,45.74,45.69,45.73,26945.0,41.8017,41.8291,41.7834,41.82,26945.0
2022-06-08 15:35:00,45.72,45.72,45.67,45.7,21849.0,41.8108,41.8108,41.7651,41.7925,21849.0
2022-06-08 15:40:00,45.69,45.7,45.66,45.66,28123.0,41.7834,41.7925,41.7559,41.7559,28123.0
2022-06-08 15:45:00,45.67,45.67,45.59,45.59,38776.0,41.7651,41.7651,41.6919,41.6919,38776.0
2022-06-08 15:50:00,45.6,45.67,45.58,45.64,48510.0,41.7011,41.7651,41.6828,41.7377,48510.0
2022-06-08 15:55:00,45.64,45.68,45.62,45.65,117941.0,41.7377,41.7742,41.7194,41.7468,117941.0
2022-06-09 09:30:00,45.75,45.85,45.4,45.8,53250.0,41.8383,41.9297,41.5182,41.884,53250.0
2022-06-09 09:35:00,45.8,45.97,45.78,45.85,14136.0,41.884,42.0394,41.8657,41.9297,14136.0
2022-06-09 09:40:00,45.89,46.03,45.89,45.99,18985.0,41.9663,42.0943,41.9663,42.0577,18985.0
2022-06-09 09:45:00,45.95,45.95,45.61,45.62,11342.0,42.0212,42.0212,41.7102,41.7194,11342.0
2022-06-09 09:50:00,45.61,45.83,45.6,45.79,15096.0,41.7102,41.9114,41.7011,41.8748,15096.0
2022-06-09 09:55:00,45.77,45.83,45.74,45.75,15362.0,41.8565,41.9114,41.8291,41.8383,15362.0
2022-06-09 10:00:00,45.74,45.86,45.74,45.85,7221.0,41.8291,41.9388,41.8291,41.9297,7221.0
2022-06-09 10:05:00,45.85,45.88,45.77,45.8,11378.0,41.9297,41.9571,41.8565,41.884,11378.0
2022-06-09 10:10:00,45.8,45.83,45.7,45.79,17567.0,41.884,41.9114,41.7925,41.8748,17567.0
2022-06-09 10:15:00,45.79,45.97,45.78,45.94,26084.0,41.8748,42.0394,41.8657,42.012,26084.0
2022-06-09 10:20:00,45.97,45.97,45.89,45.93,7322.0,42.0394,42.0394,41.9663,42.0029,7322.0
2022-06-09 10:25:00,45.94,45.96,45.7,45.72,18368.0,42.012,42.0303,41.7925,41.8108,18368.0
2022-06-09 10:30:00,45.74,45.83,45.7,45.74,10139.0,41.8291,41.9114,41.7925,41.8291,10139.0
2022-06-09 10:35:00,45.76,45.8,45.71,45.78,10712.0,41.8474,41.884,41.8017,41.8657,10712.0
2022-06-09 10:40:00,45.76,45.76,45.66,45.69,9445.0,41.8474,41.8474,41.7559,41.7834,9445.0
2022-06-09 10:45:00,45.67,45.67,45.6,45.67,7779.0,41.7651,41.7651,41.7011,41.7651,7779.0
2022-06-09 10:50:00,45.65,45.65,45.5,45.52,13763.0,41.7468,41.7468,41.6096,41.6279,13763.0
2022-06-09 10:55:00,45.52,45.72,45.5,45.69,23136.0,41.6279,41.8108,41.6096,41.7834,23136.0
2022-06-09 11:00:00,45.71,45.74,45.61,45.62,10878.0,41.8017,41.8291,41.7102,41.7194,10878.0
2022-06-09 11:05:00,45.63,45.66,45.56,45.66,13486.0,41.7285,41.7559,41.6645,41.7559,13486.0
2022-06-09 11:10:00,45.65,45.77,45.65,45.77,12298.0,41.7468,41.8565,41.7468,41.8565,12298.0
2022-06-09 11:15:00,45.77,45.8,45.72,45.75,12915.0,41.8565,41.884,41.8108,41.8383,12915.0
2022-06-09 11:20:00,45.75,45.78,45.7,45.74,15725.0,41.8383,41.8657,41.7925,41.8291,15725.0
2022-06-09 11:25:00,45.74,45.78,45.67,45.7,9869.0,41.8291,41.8657,41.7651,41.7925,9869.0
2022-06-09 11:30:00,45.71,45.72,45.62,45.67,17162.0,41.8017,41.8108,41.7194,41.7651,17162.0
2022-06-09 11:35:00,45.68,45.76,45.65,45.72,11038.0,41.7742,41.8474,41.7468,41.8108,11038.0
2022-06-09 11:40:00,45.71,45.81,45.71,45.74,21243.0,41.8017,41.8931,41.8017,41.8291,21243.0
2022-06-09 11:45:00,45.75,45.76,45.7,45.71,5663.0,41.8383,41.8474,41.7925,41.8017,5663.0
2022-06-09 11:50:00,45.7,45.74,45.68,45.71,6765.0,41.7925,41.8291,41.7742,41.8017,6765.0
2022-06-09 11:55:00,45.72,45.79,45.67,45.78,22701.0,41.8108,41.8748,41.7651,41.8657,22701.0
2022-06-09 12:00:00,45.76,45.87,45.74,45.83,11809.0,41.8474,41.948,41.8291,41.9114,11809.0
2022-06-09 12:05:00,45.82,45.83,45.77,45.82,7658.0,41.9023,41.9114,41.8565,41.9023,7658.0
2022-06-09 12:10:00,45.82,45.84,45.78,45.84,8433.0,41.9023,41.9206,41.8657,41.9206,8433.0
2022-06-09 12:15:00,45.82,45.88,45.8,45.87,8728.0,41.9023,41.9571,41.884,41.948,8728.0
2022-06-09 12:20:00,45.87,45.87,45.78,45.83,11754.0,41.948,41.948,41.8657,41.9114,11754.0
2022-06-09 12:25:00,45.82,45.95,45.82,45.92,7527.0,41.9023,42.0212,41.9023,41.9937,7527.0
2022-06-09 12:30:00,45.92,45.95,45.84,45.85,14452.0,41.9937,42.0212,41.9206,41.9297,14452.0
2022-06-09 12:35:00,45.86,45.93,45.85,45.93,3908.0,41.9388,42.0029,41.9297,42.0029,3908.0
2022-06-09 12:40:00,45.93,45.98,45.89,45.94,8681.0,42.0029,42.0486,41.9663,42.012,8681.0
2022-06-09 12:45:00,45.95,45.98,45.91,45.93,8735.0,42.0212,42.0486,41.9846,42.0029,8735.0
2022-06-09 12:50:00,45.93,46.04,45.93,46.01,20597.0,42.0029,42.1035,42.0029,42.076,20597.0
2022-06-09 12:55:00,46.01,46.12,45.99,46.0,48644.0,42.076,42.1766,42.0577,42.0669,48644.0
2022-06-09 13:00:00,46.01,46.08,46.0,46.05,13507.0,42.076,42.14,42.0669,42.1126,13507.0
2022-06-09 13:05:00,46.05,46.11,46.05,46.06,9725.0,42.1126,42.1675,42.1126,42.1217,9725.0
2022-06-09 13:10:00,46.06,46.17,46.02,46.16,12733.0,42.1217,42.2223,42.0852,42.2132,12733.0
2022-06-09 13:15:00,46.17,46.19,46.08,46.13,11978.0,42.2223,42.2406,42.14,42.1858,11978.0
2022-06-09 13:20:00,46.11,46.11,46.0,46.0,9993.0,42.1675,42.1675,42.0669,42.0669,9993.0
2022-06-09 13:25:00,46.0,46.04,45.99,46.04,10591.0,42.0669,42.1035,42.0577,42.1035,10591.0
2022-06-09 13:30:00,46.03,46.05,46.01,46.02,7965.0,42.0943,42.1126,42.076,42.0852,7965.0
2022-06-09 13:35:00,46.02,46.04,46.0,46.03,12872.0,42.0852,42.1035,42.0669,42.0943,12872.0
2022-06-09 13:40:00,46.03,46.05,45.98,46.02,9911.0,42.0943,42.1126,42.0486,42.0852,9911.0
2022-06-09 13:45:00,46.03,46.13,46.0,46.11,16101.0,42.0943,42.1858,42.0669,42.1675,16101.0
2022-06-09 13:50:00,46.12,46.15,46.06,46.08,7975.0,42.1766,42.2041,42.1217,42.14,7975.0
2022-06-09 13:55:00,46.08,46.09,46.0,46.08,9974.0,42.14,42.1492,42.0669,42.14,9974.0
2022-06-09 14:00:00,46.07,46.07,45.93,45.95,8246.0,42.1309,42.1309,42.0029,42.0212,8246.0
2022-06-09 14:05:00,45.95,46.02,45.94,45.97,12400.0,42.0212,42.0852,42.012,42.0394,12400.0
2022-06-09 14:10:00,45.96,45.99,45.94,45.98,9783.0,42.0303,42.0577,42.012,42.0486,9783.0
2022-06-09 14:15:00,45.99,46.07,45.97,46.06,15990.0,42.0577,42.1309,42.0394,42.1217,15990.0
2022-06-09 14:20:00,46.06,46.09,46.04,46.08,14751.0,42.1217,42.1492,42.1035,42.14,14751.0
2022-06-09 14:25:00,46.09,46.12,46.04,46.05,9831.0,42.1492,42.1766,42.1035,42.1126,9831.0
2022-06-09 14:30:00,46.03,46.03,45.95,45.95,9975.0,42.0943,42.0943,42.0212,42.0212,9975.0
2022-06-09 14:35:00,45.96,45.98,45.91,45.95,10420.0,42.0303,42.0486,41.9846,42.0212,10420.0
2022-06-09 14:40:00,45.96,45.96,45.87,45.89,22491.0,42.0303,42.0303,41.948,41.9663,22491.0
2022-06-09 14:45:00,45.88,45.96,45.87,45.96,14017.0,41.9571,42.0303,41.948,42.0303,14017.0
2022-06-09 14:50:00,45.99,45.99,45.93,45.96,16265.0,42.0577,42.0577,42.0029,42.0303,16265.0
2022-06-09 14:55:00,45.95,46.0,45.9,45.94,15427.0,42.0212,42.0669,41.9754,42.012,15427.0
2022-06-09 15:00:00,45.92,45.94,45.82,45.82,12684.0,41.9937,42.012,41.9023,41.9023,12684.0
2022-06-09 15:05:00,45.81,45.83,45.71,45.71,39155.0,41.8931,41.9114,41.8017,41.8017,39155.0
2022-06-09 15:10:00,45.69,45.78,45.65,45.77,37185.0,41.7834,41.8657,41.7468,41.8565,37185.0
2022-06-09 15:15:00,45.76,45.84,45.73,45.83,35782.0,41.8474,41.9206,41.82,41.9114,35782.0
2022-06-09 15:20:00,45.82,45.88,45.78,45.81,19050.0,41.9023,41.9571,41.8657,41.8931,19050.0
2022-06-09 15:25:00,45.82,45.83,45.75,45.76,22439.0,41.9023,41.9114,41.8383,41.8474,22439.0
2022-06-09 15:30:00,45.76,45.81,45.72,45.74,85135.0,41.8474,41.8931,41.8108,41.8291,85135.0
2022-06-09 15:35:00,45.74,45.77,45.55,45.55,56488.0,41.8291,41.8565,41.6554,41.6554,56488.0
2022-06-09 15:40:00,45.55,45.59,45.54,45.56,54697.0,41.6554,41.6919,41.6462,41.6645,54697.0
2022-06-09 15:45:00,45.56,45.56,45.45,45.47,64240.0,41.6645,41.6645,41.5639,41.5822,64240.0
2022-06-09 15:50:00,45.46,45.59,45.41,45.56,141857.0,41.573,41.6919,41.5273,41.6645,141857.0
2022-06-09 15:55:00,45.55,45.58,45.48,45.52,300461.0,41.6554,41.6828,41.5913,41.6279,300461.0
2022-06-10 09:30:00,44.87,45.19,44.84,44.89,55880.0,41.0335,41.3261,41.0061,41.0518,55880.0
2022-06-10 09:35:00,44.86,44.86,44.67,44.78,31227.0,41.0243,41.0243,40.8506,40.9512,31227.0
2022-06-10 09:40:00,44.79,44.89,44.76,44.89,31893.0,40.9603,41.0518,40.9329,41.0518,31893.0
2022-06-10 09:45:00,44.91,45.16,44.86,45.08,31416.0,41.0701,41.2987,41.0243,41.2255,31416.0
2022-06-10 09:50:00,45.08,45.28,45.05,45.26,5544.0,41.2255,41.4084,41.1981,41.3901,5544.0
2022-06-10 09:55:00,45.26,45.42,45.26,45.35,15281.0,41.3901,41.5365,41.3901,41.4725,15281.0
2022-06-10 10:00:00,45.34,45.34,44.98,45.0,23972.0,41.4633,41.4633,41.1341,41.1524,23972.0
2022-06-10 10:05:00,45.02,45.25,44.98,45.25,21503.0,41.1707,41.381,41.1341,41.381,21503.0
2022-06-10 10:10:00,45.24,45.24,44.93,44.96,26332.0,41.3719,41.3719,41.0884,41.1158,26332.0
2022-06-10 10:15:00,45.01,45.04,44.94,45.04,14215.0,41.1615,41.189,41.0975,41.189,14215.0
2022-06-10 10:20:00,45.03,45.16,44.92,44.93,17678.0,41.1798,41.2987,41.0792,41.0884,17678.0
2022-06-10 10:25:00,44.91,44.96,44.78,44.82,24407.0,41.0701,41.1158,40.9512,40.9878,24407.0
2022-06-10 10:30:00,44.83,44.92,44.82,44.92,9251.0,40.9969,41.0792,40.9878,41.0792,9251.0
2022-06-10 10:35:00,44.91,45.07,44.89,45.07,16223.0,41.0701,41.2164,41.0518,41.2164,16223.0
2022-06-10 10:40:00,45.05,45.15,45.05,45.06,7882.0,41.1981,41.2896,41.1981,41.2072,7882.0
2022-06-10 10:45:00,45.07,45.11,44.94,44.99,12497.0,41.2164,41.253,41.0975,41.1432,12497.0
2022-06-10 10:50:00,45.01,45.07,45.01,45.05,7588.0,41.1615,41.2164,41.1615,41.1981,7588.0
2022-06-10 10:55:00,45.06,45.06,44.82,44.82,9272.0,41.2072,41.2072,40.9878,40.9878,9272.0
2022-06-10 11:00:00,44.82,44.86,44.7,44.72,10196.0,40.9878,41.0243,40.878,40.8963,10196.0
2022-06-10 11:05:00,44.73,44.77,44.64,44.75,9896.0,40.9055,40.942,40.8232,40.9238,9896.0
2022-06-10 11:10:00,44.76,44.8,44.7,44.75,11542.0,40.9329,40.9695,40.878,40.9238,11542.0
2022-06-10 11:15:00,44.75,44.76,44.67,44.72,9432.0,40.9238,40.9329,40.8506,40.8963,9432.0
2022-06-10 11:20:00,44.76,44.79,44.68,44.68,4983.0,40.9329,40.9603,40.8597,40.8597,4983.0
2022-06-10 11:25:00,44.68,44.68,44.53,44.53,28177.0,40.8597,40.8597,40.7226,40.7226,28177.0
2022-06-10 11:30:00,44.52,44.55,44.45,44.48,17022.0,40.7134,40.7409,40.6494,40.6768,17022.0
2022-06-10 11:35:00,44.47,44.47,44.37,44.37,8030.0,40.6677,40.6677,40.5762,40.5762,8030.0
2022-06-10 11:40:00,44.36,44.41,44.3,44.4,19444.0,40.5671,40.6128,40.5122,40.6037,19444.0
2022-06-10 11:45:00,44.4,44.45,44.39,44.42,11992.0,40.6037,40.6494,40.5945,40.622,11992.0
2022-06-10 11:50:00,44.43,44.47,44.36,44.37,33339.0,40.6311,40.6677,40.5671,40.5762,33339.0
2022-06-10 11:55:00,44.38,44.39,44.35,44.37,23390.0,40.5854,40.5945,40.558,40.5762,23390.0
2022-06-10 12:00:00,44.37,44.4,44.32,44.4,30550.0,40.5762,40.6037,40.5305,40.6037,30550.0
2022-06-10 12:05:00,44.4,44.68,44.4,44.68,15658.0,40.6037,40.8597,40.6037,40.8597,15658.0
2022-06-10 12:10:00,44.67,44.67,44.48,44.51,10252.0,40.8506,40.8506,40.6768,40.7043,10252.0
2022-06-10 12:15:00,44.52,44.54,44.45,44.46,9480.0,40.7134,40.7317,40.6494,40.6586,9480.0
2022-06-10 12:20:00,44.48,44.55,44.47,44.51,9210.0,40.6768,40.7409,40.6677,40.7043,9210.0
2022-06-10 12:25:00,44.49,44.57,44.48,44.55,8067.0,40.686,40.7591,40.6768,40.7409,8067.0
2022-06-10 12:30:00,44.58,44.64,44.57,44.6,11319.0,40.7683,40.8232,40.7591,40.7866,11319.0
2022-06-10 12:35:00,44.6,44.64,44.59,44.62,12183.0,40.7866,40.8232,40.7774,40.8049,12183.0
2022-06-10 12:40:00,44.63,44.69,44.6,44.66,8062.0,40.814,40.8689,40.7866,40.8415,8062.0
2022-06-10 12:45:00,44.66,44.66,44.6,44.63,8190.0,40.8415,40.8415,40.7866,40.814,8190.0
2022-06-10 12:50:00,44.62,44.62,44.54,44.55,6485.0,40.8049,40.8049,40.7317,40.7409,6485.0
2022-06-10 12:55:00,44.53,44.54,44.44,44.48,9515.0,40.7226,40.7317,40.6403,40.6768,9515.0
2022-06-10 13:00:00,44.47,44.47,44.34,44.36,6571.0,40.6677,40.6677,40.5488,40.5671,6571.0
2022-06-10 13:05:00,44.36,44.39,44.33,44.38,7179.0,40.5671,40.5945,40.5397,40.5854,7179.0
2022-06-10 13:10:00,44.41,44.43,44.35,44.36,12284.0,40.6128,40.6311,40.558,40.5671,12284.0
2022-06-10 13:15:00,44.32,44.38,44.28,44.36,25127.0,40.5305,40.5854,40.4939,40.5671,25127.0
2022-06-10 13:20:00,44.36,44.36,44.31,44.32,7971.0,40.5671,40.5671,40.5214,40.5305,7971.0
2022-06-10 13:25:00,44.31,44.35,44.29,44.35,8741.0,40.5214,40.558,40.5031,40.558,8741.0
2022-06-10 13:30:00,44.34,44.38,44.24,44.27,20671.0,40.5488,40.5854,40.4574,40.4848,20671.0
2022-06-10 13:35:00,44.29,44.39,44.29,44.39,19229.0,40.5031,40.5945,40.5031,40.5945,19229.0
2022-06-10 13:40:00,44.41,44.41,44.31,44.32,15457.0,40.6128,40.6128,40.5214,40.5305,15457.0
2022-06-10 13:45:00,44.33,44.39,44.29,44.32,9223.0,40.5397,40.5945,40.5031,40.5305,9223.0
2022-06-10 13:50:00,44.33,44.34,44.21,44.22,10811.0,40.5397,40.5488,40.4299,40.4391,10811.0
2022-06-10 13:55:00,44.21,44.21,44.04,44.08,37592.0,40.4299,40.4299,40.2745,40.311,37592.0
2022-06-10 14:00:00,44.08,44.08,43.86,43.92,53934.0,40.311,40.311,40.1099,40.1647,53934.0
2022-06-10 14:05:00,43.92,44.04,43.87,44.04,39771.0,40.1647,40.2745,40.119,40.2745,39771.0
2022-06-10 14:10:00,44.06,44.08,43.91,43.91,11572.0,40.2928,40.311,40.1556,40.1556,11572.0
2022-06-10 14:15:00,43.91,43.98,43.88,43.97,15796.0,40.1556,40.2196,40.1281,40.2104,15796.0
2022-06-10 14:20:00,43.96,44.08,43.96,44.03,11652.0,40.2013,40.311,40.2013,40.2653,11652.0
2022-06-10 14:25:00,44.04,44.04,43.87,43.94,20372.0,40.2745,40.2745,40.119,40.183,20372.0
2022-06-10 14:30:00,43.96,44.07,43.94,44.03,14642.0,40.2013,40.3019,40.183,40.2653,14642.0
2022-06-10 14:35:00,44.04,44.12,44.03,44.04,18181.0,40.2745,40.3476,40.2653,40.2745,18181.0
2022-06-10 14:40:00,44.04,44.05,43.94,43.99,14500.0,40.2745,40.2836,40.183,40.2287,14500.0
2022-06-10 14:45:00,43.99,44.13,43.99,44.11,13857.0,40.2287,40.3568,40.2287,40.3385,13857.0
2022-06-10 14:50:00,44.11,44.18,44.09,44.18,17373.0,40.3385,40.4025,40.3202,40.4025,17373.0
2022-06-10 14:55:00,44.17,44.34,44.16,44.3,29160.0,40.3933,40.5488,40.3842,40.5122,29160.0
2022-06-10 15:00:00,44.31,44.32,44.17,44.19,14986.0,40.5214,40.5305,40.3933,40.4116,14986.0
2022-06-10 15:05:00,44.19,44.24,44.16,44.19,23075.0,40.4116,40.4574,40.3842,40.4116,23075.0
2022-06-10 15:10:00,44.19,44.32,44.18,44.31,14902.0,40.4116,40.5305,40.4025,40.5214,14902.0
2022-06-10 15:15:00,44.31,44.4,44.3,44.39,15505.0,40.5214,40.6037,40.5122,40.5945,15505.0
2022-06-10 15:20:00,44.39,44.39,44.28,44.37,15436.0,40.5945,40.5945,40.4939,40.5762,15436.0
2022-06-10 15:25:00,44.38,44.53,44.38,44.43,24008.0,40.5854,40.7226,40.5854,40.6311,24008.0
2022-06-10 15:30:00,44.42,44.47,44.36,44.39,31845.0,40.622,40.6677,40.5671,40.5945,31845.0
2022-06-10 15:35:00,44.39,44.46,44.36,44.38,27761.0,40.5945,40.6586,40.5671,40.5854,27761.0
2022-06-10 15:40:00,44.38,44.41,44.27,44.29,30382.0,40.5854,40.6128,40.4848,40.5031,30382.0
2022-06-10 15:45:00,44.29,44.31,44.16,44.16,49649.0,40.5031,40.5214,40.3842,40.3842,49649.0
2022-06-10 15:50:00,44.15,44.24,44.05,44.09,69214.0,40.3751,40.4574,40.2836,40.3202,69214.0
2022-06-10 15:55:00,44.09,44.12,44.0,44.02,167901.0,40.3202,40.3476,40.2379,40.2562,167901.0
2022-06-13 09:30:00,43.35,43.35,42.85,42.91,86520.0,39.6435,39.6435,39.1862,39.2411,86520.0
2022-06-13 09:35:00,42.92,42.92,42.59,42.84,60631.0,39.2502,39.2502,38.9484,39.1771,60631.0
2022-06-13 09:40:00,42.84,42.93,42.72,42.86,27736.0,39.1771,39.2594,39.0673,39.1954,27736.0
2022-06-13 09:45:00,42.86,42.89,42.76,42.81,25690.0,39.1954,39.2228,39.1039,39.1496,25690.0
2022-06-13 09:50:00,42.84,42.88,42.63,42.64,25244.0,39.1771,39.2136,38.985,38.9942,25244.0
2022-06-13 09:55:00,42.66,42.72,42.55,42.68,32949.0,39.0125,39.0673,38.9119,39.0307,32949.0
2022-06-13 10:00:00,42.69,42.73,42.6,42.69,40676.0,39.0399,39.0765,38.9576,39.0399,40676.0
2022-06-13 10:05:00,42.69,42.89,42.67,42.85,23863.0,39.0399,39.2228,39.0216,39.1862,23863.0
2022-06-13 10:10:00,42.84,42.88,42.55,42.59,19898.0,39.1771,39.2136,38.9119,38.9484,19898.0
2022-06-13 10:15:00,42.59,42.59,42.33,42.34,23757.0,38.9484,38.9484,38.7107,38.7198,23757.0
2022-06-13 10:20:00,42.32,42.47,42.29,42.31,13051.0,38.7015,38.8387,38.6741,38.6924,13051.0
2022-06-13 10:25:00,42.3,42.3,42.14,42.16,27672.0,38.6832,38.6832,38.5369,38.5552,27672.0
2022-06-13 10:30:00,42.17,42.24,42.12,42.23,23562.0,38.5644,38.6284,38.5186,38.6192,23562.0
2022-06-13 10:35:00,42.22,42.26,42.12,42.15,15920.0,38.6101,38.6467,38.5186,38.5461,15920.0
2022-06-13 10:40:00,42.13,42.15,41.92,41.94,23942.0,38.5278,38.5461,38.3357,38.354,23942.0
2022-06-13 10:45:00,41.92,41.94,41.86,41.93,27737.0,38.3357,38.354,38.2809,38.3449,27737.0
2022-06-13 10:50:00,41.93,41.95,41.87,41.94,9732.0,38.3449,38.3632,38.29,38.354,9732.0
2022-06-13 10:55:00,41.94,41.97,41.87,41.94,23264.0,38.354,38.3815,38.29,38.354,23264.0
2022-06-13 11:00:00,41.93,42.02,41.85,41.86,15187.0,38.3449,38.4272,38.2717,38.2809,15187.0
2022-06-13 11:05:00,41.84,41.84,41.69,41.7,23877.0,38.2626,38.2626,38.1254,38.1345,23877.0
2022-06-13 11:10:00,41.68,41.75,41.64,41.74,21045.0,38.1162,38.1803,38.0797,38.1711,21045.0
2022-06-13 11:15:00,41.73,41.81,41.72,41.8,23231.0,38.162,38.2351,38.1528,38.226,23231.0
2022-06-13 11:20:00,41.8,42.03,41.79,42.02,42475.0,38.226,38.4363,38.2168,38.4272,42475.0
2022-06-13 11:25:00,42.03,42.1,41.97,41.99,35795.0,38.4363,38.5003,38.3815,38.3997,35795.0
2022-06-13 11:30:00,41.98,42.02,41.78,41.83,38896.0,38.3906,38.4272,38.2077,38.2534,38896.0
2022-06-13 11:35:00,41.84,41.89,41.77,41.85,9963.0,38.2626,38.3083,38.1986,38.2717,9963.0
2022-06-13 11:40:00,41.84,42.04,41.81,41.99,50527.0,38.2626,38.4455,38.2351,38.3997,50527.0
2022-06-13 11:45:00,41.98,41.99,41.81,41.83,15187.0,38.3906,38.3997,38.2351,38.2534,15187.0
2022-06-13 11:50:00,41.84,41.9,41.74,41.77,17294.0,38.2626,38.3174,38.1711,38.1986,17294.0
2022-06-13 11:55:00,41.77,41.92,41.77,41.91,21362.0,38.1986,38.3357,38.1986,38.3266,21362.0
2022-06-13 12:00:00,41.91,42.07,41.87,41.96,36221.0,38.3266,38.4729,38.29,38.3723,36221.0
2022-06-13 12:05:00,41.93,41.99,41.88,41.92,11903.0,38.3449,38.3997,38.2991,38.3357,11903.0
2022-06-13 12:10:00,41.91,41.92,41.8,41.81,13607.0,38.3266,38.3357,38.226,38.2351,13607.0
2022-06-13 12:15:00,41.83,41.87,41.76,41.87,14311.0,38.2534,38.29,38.1894,38.29,14311.0
2022-06-13 12:20:00,41.88,41.95,41.85,41.86,16559.0,38.2991,38.3632,38.2717,38.2809,16559.0
2022-06-13 12:25:00,41.87,41.9,41.78,41.79,12142.0,38.29,38.3174,38.2077,38.2168,12142.0
2022-06-13 12:30:00,41.78,42.01,41.72,41.94,21956.0,38.2077,38.418,38.1528,38.354,21956.0
2022-06-13 12:35:00,41.89,42.02,41.89,41.97,17484.0,38.3083,38.4272,38.3083,38.3815,17484.0
2022-06-13 12:40:00,41.98,41.98,41.82,41.82,12918.0,38.3906,38.3906,38.2443,38.2443,12918.0
2022-06-13 12:45:00,41.84,41.84,41.7,41.71,15050.0,38.2626,38.2626,38.1345,38.1437,15050.0
2022-06-13 12:50:00,41.69,41.78,41.66,41.69,10321.0,38.1254,38.2077,38.098,38.1254,10321.0
2022-06-13 12:55:00,41.7,41.7,41.6,41.62,14285.0,38.1345,38.1345,38.0431,38.0614,14285.0
2022-06-13 13:00:00,41.63,41.63,41.53,41.55,10711.0,38.0705,38.0705,37.9791,37.9974,10711.0
2022-06-13 13:05:00,41.56,41.58,41.52,41.54,4843.0,38.0065,38.0248,37.9699,37.9882,4843.0
2022-06-13 13:10:00,41.53,41.57,41.49,41.53,10214.0,37.9791,38.0157,37.9425,37.9791,10214.0
2022-06-13 13:15:00,41.55,41.57,41.47,41.49,11692.0,37.9974,38.0157,37.9242,37.9425,11692.0
2022-06-13 13:20:00,41.48,41.49,41.4,41.41,9000.0,37.9333,37.9425,37.8602,37.8693,9000.0
2022-06-13 13:25:00,41.42,41.43,41.35,41.39,16957.0,37.8785,37.8876,37.8145,37.851,16957.0
2022-06-13 13:30:00,41.41,41.47,41.33,41.34,25054.0,37.8693,37.9242,37.7962,37.8053,25054.0
2022-06-13 13:35:00,41.33,41.41,41.31,41.41,17739.0,37.7962,37.8693,37.7779,37.8693,17739.0
2022-06-13 13:40:00,41.43,41.56,41.42,41.56,12024.0,37.8876,38.0065,37.8785,38.0065,12024.0
2022-06-13 13:45:00,41.55,41.69,41.54,41.69,14041.0,37.9974,38.1254,37.9882,38.1254,14041.0
2022-06-13 13:50:00,41.68,41.69,41.47,41.49,13600.0,38.1162,38.1254,37.9242,37.9425,13600.0
2022-06-13 13:55:00,41.49,41.58,41.49,41.55,9864.0,37.9425,38.0248,37.9425,37.9974,9864.0
2022-06-13 14:00:00,41.54,41.54,41.37,41.38,10162.0,37.9882,37.9882,37.8328,37.8419,10162.0
2022-06-13 14:05:00,41.37,41.38,41.21,41.25,19981.0,37.8328,37.8419,37.6864,37.723,19981.0
2022-06-13 14:10:00,41.25,41.28,41.18,41.19,18614.0,37.723,37.7504,37.659,37.6681,18614.0
2022-06-13 14:15:00,41.19,41.21,41.04,41.07,20883.0,37.6681,37.6864,37.531,37.5584,20883.0
2022-06-13 14:20:00,41.07,41.15,41.02,41.02,19598.0,37.5584,37.6316,37.5127,37.5127,19598.0
2022-06-13 14:25:00,41.03,41.13,41.03,41.09,16405.0,37.5218,37.6133,37.5218,37.5767,16405.0
2022-06-13 14:30:00,41.09,41.12,41.0,41.12,16309.0,37.5767,37.6041,37.4944,37.6041,16309.0
2022-06-13 14:35:00,41.12,41.26,41.1,41.15,19626.0,37.6041,37.7322,37.5858,37.6316,19626.0
2022-06-13 14:40:00,41.15,41.16,41.0,41.03,29454.0,37.6316,37.6407,37.4944,37.5218,29454.0
2022-06-13 14:45:00,41.02,41.06,40.94,40.94,18422.0,37.5127,37.5493,37.4395,37.4395,18422.0
2022-06-13 14:50:00,40.93,40.93,40.83,40.84,25587.0,37.4304,37.4304,37.3389,37.3481,25587.0
2022-06-13 14:55:00,40.83,40.84,40.68,40.72,47629.0,37.3389,37.3481,37.2018,37.2383,47629.0
2022-06-13 15:00:00,40.7,40.75,40.62,40.75,33073.0,37.22,37.2658,37.1469,37.2658,33073.0
2022-06-13 15:05:00,40.74,40.77,40.61,40.63,23830.0,37.2566,37.2841,37.1377,37.156,23830.0
2022-06-13 15:10:00,40.63,40.67,40.57,40.65,51880.0,37.156,37.1926,37.1012,37.1743,51880.0
2022-06-13 15:15:00,40.64,40.86,40.58,40.74,122519.0,37.1652,37.3664,37.1103,37.2566,122519.0
2022-06-13 15:20:00,40.73,40.8,40.71,40.72,22427.0,37.2475,37.3115,37.2292,37.2383,22427.0
2022-06-13 15:25:00,40.71,40.77,40.67,40.7,52242.0,37.2292,37.2841,37.1926,37.22,52242.0
2022-06-13 15:30:00,40.7,40.71,40.6,40.65,41216.0,37.22,37.2292,37.1286,37.1743,41216.0
2022-06-13 15:35:00,40.65,40.73,40.56,40.56,45795.0,37.1743,37.2475,37.092,37.092,45795.0
2022-06-13 15:40:00,40.56,40.58,40.46,40.49,79343.0,37.092,37.1103,37.0006,37.028,79343.0
2022-06-13 15:45:00,40.48,40.58,40.48,40.51,73094.0,37.0189,37.1103,37.0189,37.0463,73094.0
2022-06-13 15:50:00,40.51,40.54,40.35,40.51,154253.0,37.0463,37.0737,36.9,37.0463,154253.0
2022-06-13 15:55:00,40.51,40.58,40.48,40.56,275501.0,37.0463,37.1103,37.0189,37.092,275501.0
2022-06-14 09:30:00,40.55,40.73,40.43,40.67,59820.0,37.0829,37.2475,36.9731,37.1926,59820.0
2022-06-14 09:35:00,40.7,40.7,40.3,40.34,27814.0,37.22,37.22,36.8542,36.8908,27814.0
2022-06-14 09:40:00,40.31,40.31,39.86,39.86,33828.0,36.8634,36.8634,36.4519,36.4519,33828.0
2022-06-14 09:45:00,39.91,39.97,39.8,39.82,29948.0,36.4976,36.5525,36.397,36.4153,29948.0
2022-06-14 09:50:00,39.82,39.82,39.57,39.71,33450.0,36.4153,36.4153,36.1867,36.3147,33450.0
2022-06-14 09:55:00,39.7,39.82,39.59,39.73,24152.0,36.3055,36.4153,36.2049,36.333,24152.0
2022-06-14 10:00:00,39.73,40.1,39.71,40.05,47599.0,36.333,36.6713,36.3147,36.6256,47599.0
2022-06-14 10:05:00,40.07,40.15,39.99,40.11,29158.0,36.6439,36.7171,36.5707,36.6805,29158.0
2022-06-14 10:10:00,40.1,40.11,39.88,39.88,34204.0,36.6713,36.6805,36.4702,36.4702,34204.0
2022-06-14 10:15:00,39.88,39.91,39.77,39.79,30413.0,36.4702,36.4976,36.3696,36.3878,30413.0
2022-06-14 10:20:00,39.78,39.79,39.66,39.79,42205.0,36.3787,36.3878,36.269,36.3878,42205.0
2022-06-14 10:25:00,39.8,39.84,39.57,39.57,45853.0,36.397,36.4336,36.1867,36.1867,45853.0
2022-06-14 10:30:00,39.59,39.61,39.47,39.61,47677.0,36.2049,36.2232,36.0952,36.2232,47677.0
2022-06-14 10:35:00,39.6,39.78,39.56,39.78,25034.0,36.2141,36.3787,36.1775,36.3787,25034.0
2022-06-14 10:40:00,39.78,39.81,39.61,39.71,32268.0,36.3787,36.4061,36.2232,36.3147,32268.0
2022-06-14 10:45:00,39.72,39.95,39.69,39.86,35624.0,36.3238,36.5342,36.2964,36.4519,35624.0
2022-06-14 10:50:00,39.84,39.98,39.83,39.93,18548.0,36.4336,36.5616,36.4244,36.5159,18548.0
2022-06-14 10:55:00,39.92,39.92,39.78,39.87,26353.0,36.5067,36.5067,36.3787,36.461,26353.0
2022-06-14 11:00:00,39.87,39.91,39.82,39.86,19734.0,36.461,36.4976,36.4153,36.4519,19734.0
2022-06-14 11:05:00,39.87,39.88,39.63,39.63,18446.0,36.461,36.4702,36.2415,36.2415,18446.0
2022-06-14 11:10:00,39.63,39.66,39.59,39.63,20647.0,36.2415,36.269,36.2049,36.2415,20647.0
2022-06-14 11:15:00,39.61,39.61,39.48,39.51,25960.0,36.2232,36.2232,36.1044,36.1318,25960.0
2022-06-14 11:20:00,39.51,39.53,39.34,39.45,23921.0,36.1318,36.1501,35.9763,36.0769,23921.0
2022-06-14 11:25:00,39.45,39.61,39.43,39.48,20599.0,36.0769,36.2232,36.0586,36.1044,20599.0
2022-06-14 11:30:00,39.47,39.5,39.4,39.48,18521.0,36.0952,36.1226,36.0312,36.1044,18521.0
2022-06-14 11:35:00,39.5,39.55,39.39,39.44,19078.0,36.1226,36.1684,36.022,36.0678,19078.0
2022-06-14 11:40:00,39.42,39.52,39.39,39.5,13166.0,36.0495,36.1409,36.022,36.1226,13166.0
2022-06-14 11:45:00,39.53,39.53,39.32,39.36,14750.0,36.1501,36.1501,35.958,35.9946,14750.0
2022-06-14 11:50:00,39.36,39.41,39.28,39.33,41909.0,35.9946,36.0403,35.9215,35.9672,41909.0
2022-06-14 11:55:00,39.32,39.44,39.31,39.41,19057.0,35.958,36.0678,35.9489,36.0403,19057.0
2022-06-14 12:00:00,39.41,39.41,39.15,39.18,36032.0,36.0403,36.0403,35.8026,35.83,36032.0
2022-06-14 12:05:00,39.17,39.19,39.1,39.11,12753.0,35.8209,35.8392,35.7568,35.766,12753.0
2022-06-14 12:10:00,39.12,39.13,38.98,39.02,19363.0,35.7751,35.7843,35.6471,35.6837,19363.0
2022-06-14 12:15:00,39.0,39.17,38.96,39.15,17149.0,35.6654,35.8209,35.6288,35.8026,17149.0
2022-06-14 12:20:00,39.16,39.18,39.05,39.14,25450.0,35.8117,35.83,35.7111,35.7934,25450.0
2022-06-14 12:25:00,39.14,39.16,39.08,39.14,14868.0,35.7934,35.8117,35.7386,35.7934,14868.0
2022-06-14 12:30:00,39.13,39.13,39.03,39.1,14027.0,35.7843,35.7843,35.6928,35.7568,14027.0
2022-06-14 12:35:00,39.09,39.15,39.06,39.08,18826.0,35.7477,35.8026,35.7203,35.7386,18826.0
2022-06-14 12:40:00,39.08,39.18,39.08,39.16,17278.0,35.7386,35.83,35.7386,35.8117,17278.0
2022-06-14 12:45:00,39.15,39.2,39.09,39.1,20347.0,35.8026,35.8483,35.7477,35.7568,20347.0
2022-06-14 12:50:00,39.1,39.12,39.03,39.1,29445.0,35.7568,35.7751,35.6928,35.7568,29445.0
2022-06-14 12:55:00,39.08,39.32,39.08,39.32,33644.0,35.7386,35.958,35.7386,35.958,33644.0
2022-06-14 13:00:00,39.33,39.36,39.2,39.24,54650.0,35.9672,35.9946,35.8483,35.8849,54650.0
2022-06-14 13:05:00,39.23,39.5,39.23,39.46,36292.0,35.8757,36.1226,35.8757,36.0861,36292.0
2022-06-14 13:10:00,39.45,39.46,39.36,39.4,26687.0,36.0769,36.0861,35.9946,36.0312,26687.0
2022-06-14 13:15:00,39.4,39.48,39.29,39.48,25273.0,36.0312,36.1044,35.9306,36.1044,25273.0
2022-06-14 13:20:00,39.47,39.55,39.43,39.43,23725.0,36.0952,36.1684,36.0586,36.0586,23725.0
2022-06-14 13:25:00,39.43,39.43,39.34,39.39,17989.0,36.0586,36.0586,35.9763,36.022,17989.0
2022-06-14 13:30:00,39.38,39.39,39.19,39.22,18521.0,36.0129,36.022,35.8392,35.8666,18521.0
2022-06-14 13:35:00,39.21,39.25,39.16,39.25,18116.0,35.8574,35.894,35.8117,35.894,18116.0
2022-06-14 13:40:00,39.23,39.28,39.14,39.19,38281.0,35.8757,35.9215,35.7934,35.8392,38281.0
2022-06-14 13:45:00,39.2,39.25,39.19,39.2,28447.0,35.8483,35.894,35.8392,35.8483,28447.0
2022-06-14 13:50:00,39.2,39.28,39.16,39.26,24910.0,35.8483,35.9215,35.8117,35.9032,24910.0
2022-06-14 13:55:00,39.27,39.32,39.26,39.28,21644.0,35.9123,35.958,35.9032,35.9215,21644.0
2022-06-14 14:00:00,39.27,39.34,39.26,39.27,19929.0,35.9123,35.9763,35.9032,35.9123,19929.0
2022-06-14 14:05:00,39.27,39.51,39.27,39.46,21416.0,35.9123,36.1318,35.9123,36.0861,21416.0
2022-06-14 14:10:00,39.45,39.46,39.32,39.37,31105.0,36.0769,36.0861,35.958,36.0038,31105.0
2022-06-14 14:15:00,39.37,39.39,39.32,39.39,14969.0,36.0038,36.022,35.958,36.022,14969.0
2022-06-14 14:20:00,39.39,39.43,39.27,39.28,26522.0,36.022,36.0586,35.9123,35.9215,26522.0
2022-06-14 14:25:00,39.29,39.36,39.22,39.31,30778.0,35.9306,35.9946,35.8666,35.9489,30778.0
2022-06-14 14:30:00,39.31,39.31,39.21,39.3,36118.0,35.9489,35.9489,35.8574,35.9397,36118.0
2022-06-14 14:35:00,39.3,39.35,39.25,39.31,17528.0,35.9397,35.9855,35.894,35.9489,17528.0
2022-06-14 14:40:00,39.31,39.31,39.17,39.17,18934.0,35.9489,35.9489,35.8209,35.8209,18934.0
2022-06-14 14:45:00,39.17,39.23,39.09,39.1,20309.0,35.8209,35.8757,35.7477,35.7568,20309.0
2022-06-14 14:50:00,39.09,39.1,39.0,39.01,26169.0,35.7477,35.7568,35.6654,35.6745,26169.0
2022-06-14 14:55:00,39.01,39.13,38.98,39.11,23455.0,35.6745,35.7843,35.6471,35.766,23455.0
2022-06-14 15:00:00,39.12,39.16,39.05,39.09,22000.0,35.7751,35.8117,35.7111,35.7477,22000.0
2022-06-14 15:05:00,39.09,39.11,39.0,39.01,29716.0,35.7477,35.766,35.6654,35.6745,29716.0
2022-06-14 15:10:00,39.02,39.03,39.0,39.01,25869.0,35.6837,35.6928,35.6654,35.6745,25869.0
2022-06-14 15:15:00,39.02,39.02,38.95,38.97,46179.0,35.6837,35.6837,35.6197,35.638,46179.0
2022-06-14 15:20:00,38.97,39.06,38.97,39.03,25018.0,35.638,35.7203,35.638,35.6928,25018.0
2022-06-14 15:25:00,39.03,39.21,39.01,39.19,29187.0,35.6928,35.8574,35.6745,35.8392,29187.0
2022-06-14 15:30:00,39.19,39.33,39.18,39.3,78207.0,35.8392,35.9672,35.83,35.9397,78207.0
2022-06-14 15:35:00,39.3,39.49,39.3,39.46,55309.0,35.9397,36.1135,35.9397,36.0861,55309.0
2022-06-14 15:40:00,39.46,39.48,39.38,39.39,57863.0,36.0861,36.1044,36.0129,36.022,57863.0
2022-06-14 15:45:00,39.39,39.57,39.36,39.57,88300.0,36.022,36.1867,35.9946,36.1867,88300.0
2022-06-14 15:50:00,39.57,39.61,39.42,39.47,150404.0,36.1867,36.2232,36.0495,36.0952,150404.0
2022-06-14 15:55:00,39.48,39.48,39.38,39.43,200890.0,36.1044,36.1044,36.0129,36.0586,200890.0
2022-06-15 09:30:00,39.76,39.87,39.52,39.65,55919.0,36.3604,36.461,36.1409,36.2598,55919.0
2022-06-15 09:35:00,39.65,39.75,39.52,39.71,28423.0,36.2598,36.3513,36.1409,36.3147,28423.0
2022-06-15 09:40:00,39.71,39.87,39.66,39.75,48599.0,36.3147,36.461,36.269,36.3513,48599.0
2022-06-15 09:45:00,39.76,39.94,39.72,39.92,29997.0,36.3604,36.525,36.3238,36.5067,29997.0
2022-06-15 09:50:00,39.93,39.94,39.79,39.79,18674.0,36.5159,36.525,36.3878,36.3878,18674.0
2022-06-15 09:55:00,39.78,39.83,39.72,39.78,21868.0,36.3787,36.4244,36.3238,36.3787,21868.0
2022-06-15 10:00:00,39.77,39.94,39.71,39.93,38371.0,36.3696,36.525,36.3147,36.5159,38371.0
2022-06-15 10:05:00,39.94,40.0,39.9,39.98,48638.0,36.525,36.5799,36.4884,36.5616,48638.0
2022-06-15 10:10:00,39.99,39.99,39.78,39.8,16924.0,36.5707,36.5707,36.3787,36.397,16924.0
2022-06-15 10:15:00,39.8,39.82,39.68,39.72,14865.0,36.397,36.4153,36.2873,36.3238,14865.0
2022-06-15 10:20:00,39.71,39.71,39.62,39.63,13423.0,36.3147,36.3147,36.2324,36.2415,13423.0
2022-06-15 10:25:00,39.62,39.62,39.53,39.57,13051.0,36.2324,36.2324,36.1501,36.1867,13051.0
2022-06-15 10:30:00,39.59,39.6,39.37,39.45,18265.0,36.2049,36.2141,36.0038,36.0769,18265.0
2022-06-15 10:35:00,39.46,39.53,39.34,39.35,13558.0,36.0861,36.1501,35.9763,35.9855,13558.0
2022-06-15 10:40:00,39.33,39.35,39.27,39.27,14922.0,35.9672,35.9855,35.9123,35.9123,14922.0
2022-06-15 10:45:00,39.25,39.28,39.18,39.2,15308.0,35.894,35.9215,35.83,35.8483,15308.0
2022-06-15 10:50:00,39.17,39.29,39.15,39.19,22175.0,35.8209,35.9306,35.8026,35.8392,22175.0
2022-06-15 10:55:00,39.18,39.19,39.12,39.19,15686.0,35.83,35.8392,35.7751,35.8392,15686.0
2022-06-15 11:00:00,39.17,39.17,39.01,39.02,16658.0,35.8209,35.8209,35.6745,35.6837,16658.0
2022-06-15 11:05:00,39.01,39.03,38.94,39.0,20321.0,35.6745,35.6928,35.6105,35.6654,20321.0
2022-06-15 11:10:00,39.0,39.06,38.84,38.87,29673.0,35.6654,35.7203,35.5191,35.5465,29673.0
2022-06-15 11:15:00,38.86,38.9,38.78,38.79,20481.0,35.5374,35.5739,35.4642,35.4734,20481.0
2022-06-15 11:20:00,38.78,38.81,38.75,38.8,10397.0,35.4642,35.4916,35.4368,35.4825,10397.0
2022-06-15 11:25:00,38.79,38.84,38.75,38.81,14584.0,35.4734,35.5191,35.4368,35.4916,14584.0
2022-06-15 11:30:00,38.78,38.81,38.73,38.8,17040.0,35.4642,35.4916,35.4185,35.4825,17040.0
2022-06-15 11:35:00,38.78,38.8,38.73,38.75,9591.0,35.4642,35.4825,35.4185,35.4368,9591.0
2022-06-15 11:40:00,38.73,38.85,38.73,38.81,22497.0,35.4185,35.5282,35.4185,35.4916,22497.0
2022-06-15 11:45:00,38.81,39.03,38.81,39.01,37191.0,35.4916,35.6928,35.4916,35.6745,37191.0
2022-06-15 11:50:00,39.0,39.05,38.99,39.01,13256.0,35.6654,35.7111,35.6563,35.6745,13256.0
2022-06-15 11:55:00,39.0,39.11,38.99,39.04,18390.0,35.6654,35.766,35.6563,35.702,18390.0
2022-06-15 12:00:00,39.03,39.08,39.0,39.0,18422.0,35.6928,35.7386,35.6654,35.6654,18422.0
2022-06-15 12:05:00,38.99,39.01,38.92,39.01,34003.0,35.6563,35.6745,35.5922,35.6745,34003.0
2022-06-15 12:10:00,39.01,39.11,39.01,39.11,15624.0,35.6745,35.766,35.6745,35.766,15624.0
2022-06-15 12:15:00,39.12,39.14,39.06,39.11,51330.0,35.7751,35.7934,35.7203,35.766,51330.0
2022-06-15 12:20:00,39.11,39.17,39.08,39.15,7558.0,35.766,35.8209,35.7386,35.8026,7558.0
2022-06-15 12:25:00,39.14,39.22,39.14,39.19,10662.0,35.7934,35.8666,35.7934,35.8392,10662.0
2022-06-15 12:30:00,39.18,39.23,39.16,39.22,6906.0,35.83,35.8757,35.8117,35.8666,6906.0
2022-06-15 12:35:00,39.21,39.23,39.19,39.19,11361.0,35.8574,35.8757,35.8392,35.8392,11361.0
2022-06-15 12:40:00,39.2,39.2,39.08,39.14,13438.0,35.8483,35.8483,35.7386,35.7934,13438.0
2022-06-15 12:45:00,39.15,39.17,39.09,39.15,24969.0,35.8026,35.8209,35.7477,35.8026,24969.0
2022-06-15 12:50:00,39.15,39.2,39.11,39.2,35394.0,35.8026,35.8483,35.766,35.8483,35394.0
2022-06-15 12:55:00,39.2,39.23,39.12,39.16,25286.0,35.8483,35.8757,35.7751,35.8117,25286.0
2022-06-15 13:00:00,39.16,39.25,39.11,39.23,31753.0,35.8117,35.894,35.766,35.8757,31753.0
2022-06-15 13:05:00,39.24,39.29,39.21,39.27,22540.0,35.8849,35.9306,35.8574,35.9123,22540.0
2022-06-15 13:10:00,39.26,39.36,39.25,39.32,10754.0,35.9032,35.9946,35.894,35.958,10754.0
2022-06-15 13:15:00,39.33,39.35,39.27,39.31,24586.0,35.9672,35.9855,35.9123,35.9489,24586.0
2022-06-15 13:20:00,39.32,39.39,39.32,39.39,16331.0,35.958,36.022,35.958,36.022,16331.0
2022-06-15 13:25:00,39.36,39.42,39.36,39.39,17260.0,35.9946,36.0495,35.9946,36.022,17260.0
2022-06-15 13:30:00,39.4,39.4,39.33,39.34,5057.0,36.0312,36.0312,35.9672,35.9763,5057.0
2022-06-15 13:35:00,39.33,39.39,39.32,39.32,18411.0,35.9672,36.022,35.958,35.958,18411.0
2022-06-15 13:40:00,39.32,39.32,39.24,39.25,15040.0,35.958,35.958,35.8849,35.894,15040.0
2022-06-15 13:45:00,39.25,39.25,39.06,39.07,7369.0,35.894,35.894,35.7203,35.7294,7369.0
2022-06-15 13:50:00,39.06,39.13,39.0,39.12,19505.0,35.7203,35.7843,35.6654,35.7751,19505.0
2022-06-15 13:55:00,39.11,39.2,39.1,39.16,20843.0,35.766,35.8483,35.7568,35.8117,20843.0
2022-06-15 14:00:00,39.09,39.29,38.7,38.75,32819.0,35.7477,35.9306,35.391,35.4368,32819.0
2022-06-15 14:05:00,38.79,38.9,38.61,38.88,22496.0,35.4734,35.5739,35.3087,35.5557,22496.0
2022-06-15 14:10:00,38.86,38.86,38.65,38.71,30656.0,35.5374,35.5374,35.3453,35.4002,30656.0
2022-06-15 14:15:00,38.71,38.92,38.64,38.85,25903.0,35.4002,35.5922,35.3362,35.5282,25903.0
2022-06-15 14:20:00,38.84,38.91,38.64,38.68,21426.0,35.5191,35.5831,35.3362,35.3728,21426.0
2022-06-15 14:25:00,38.68,38.76,38.62,38.63,19258.0,35.3728,35.4459,35.3179,35.327,19258.0
2022-06-15 14:30:00,38.64,38.68,38.42,38.58,36688.0,35.3362,35.3728,35.135,35.2813,36688.0
2022-06-15 14:35:00,38.58,39.04,38.51,38.99,35802.0,35.2813,35.702,35.2173,35.6563,35802.0
2022-06-15 14:40:00,38.97,39.54,38.95,39.53,40650.0,35.638,36.1592,35.6197,36.1501,40650.0
2022-06-15 14:45:00,39.6,39.7,39.28,39.34,60347.0,36.2141,36.3055,35.9215,35.9763,60347.0
2022-06-15 14:50:00,39.35,39.52,39.12,39.16,31208.0,35.9855,36.1409,35.7751,35.8117,31208.0
2022-06-15 14:55:00,39.19,39.31,39.08,39.18,26662.0,35.8392,35.9489,35.7386,35.83,26662.0
2022-06-15 15:00:00,39.19,39.42,39.18,39.3,28262.0,35.8392,36.0495,35.83,35.9397,28262.0
2022-06-15 15:05:00,39.3,39.37,39.25,39.35,36037.0,35.9397,36.0038,35.894,35.9855,36037.0
2022-06-15 15:10:00,39.37,39.39,39.2,39.32,43378.0,36.0038,36.022,35.8483,35.958,43378.0
2022-06-15 15:15:00,39.29,39.29,39.1,39.16,28685.0,35.9306,35.9306,35.7568,35.8117,28685.0
2022-06-15 15:20:00,39.17,39.51,39.17,39.5,48761.0,35.8209,36.1318,35.8209,36.1226,48761.0
2022-06-15 15:25:00,39.49,39.57,39.45,39.52,36405.0,36.1135,36.1867,36.0769,36.1409,36405.0
2022-06-15 15:30:00,39.51,39.64,39.46,39.63,74945.0,36.1318,36.2507,36.0861,36.2415,74945.0
2022-06-15 15:35:00,39.64,39.7,39.45,39.45,84912.0,36.2507,36.3055,36.0769,36.0769,84912.0
2022-06-15 15:40:00,39.42,39.42,39.28,39.29,49377.0,36.0495,36.0495,35.9215,35.9306,49377.0
2022-06-15 15:45:00,39.29,39.29,39.2,39.25,67959.0,35.9306,35.9306,35.8483,35.894,67959.0
2022-06-15 15:50:00,39.26,39.26,39.03,39.13,110668.0,35.9032,35.9032,35.6928,35.7843,110668.0
2022-06-15 15:55:00,39.14,39.19,39.09,39.12,154427.0,35.7934,35.8392,35.7477,35.7751,154427.0
2022-06-16 09:30:00,38.49,38.51,37.82,37.86,85307.0,35.199,35.2173,34.5863,34.6229,85307.0
2022-06-16 09:35:00,37.89,37.91,37.61,37.62,33469.0,34.6503,34.6686,34.3942,34.4034,33469.0
2022-06-16 09:40:00,37.6,37.7,37.52,37.7,35672.0,34.3851,34.4765,34.3119,34.4765,35672.0
2022-06-16 09:45:00,37.75,37.89,37.72,37.89,40367.0,34.5223,34.6503,34.4948,34.6503,40367.0
2022-06-16 09:50:00,37.89,37.89,37.74,37.78,90851.0,34.6503,34.6503,34.5131,34.5497,90851.0
2022-06-16 09:55:00,37.77,37.84,37.71,37.77,54054.0,34.5406,34.6046,34.4857,34.5406,54054.0
2022-06-16 10:00:00,37.77,38.12,37.76,38.02,51469.0,34.5406,34.8606,34.5314,34.7692,51469.0
2022-06-16 10:05:00,38.0,38.02,37.7,37.73,44049.0,34.7509,34.7692,34.4765,34.504,44049.0
2022-06-16 10:10:00,37.72,37.83,37.67,37.75,47267.0,34.4948,34.5954,34.4491,34.5223,47267.0
2022-06-16 10:15:00,37.76,37.94,37.76,37.84,37616.0,34.5314,34.696,34.5314,34.6046,37616.0
2022-06-16 10:20:00,37.84,38.03,37.82,38.03,24426.0,34.6046,34.7783,34.5863,34.7783,24426.0
2022-06-16 10:25:00,38.02,38.11,38.02,38.08,47015.0,34.7692,34.8515,34.7692,34.8241,47015.0
2022-06-16 10:30:00,38.07,38.07,37.89,37.92,40202.0,34.8149,34.8149,34.6503,34.6777,40202.0
2022-06-16 10:35:00,37.9,37.93,37.8,37.8,21442.0,34.6594,34.6869,34.568,34.568,21442.0
2022-06-16 10:40:00,37.8,37.82,37.67,37.67,28714.0,34.568,34.5863,34.4491,34.4491,28714.0
2022-06-16 10:45:00,37.67,37.71,37.63,37.65,28131.0,34.4491,34.4857,34.4125,34.4308,28131.0
2022-06-16 10:50:00,37.65,37.65,37.52,37.6,31032.0,34.4308,34.4308,34.3119,34.3851,31032.0
2022-06-16 10:55:00,37.61,37.72,37.61,37.69,29934.0,34.3942,34.4948,34.3942,34.4674,29934.0
2022-06-16 11:00:00,37.68,37.77,37.64,37.72,14505.0,34.4583,34.5406,34.4217,34.4948,14505.0
2022-06-16 11:05:00,37.7,37.72,37.61,37.62,54678.0,34.4765,34.4948,34.3942,34.4034,54678.0
2022-06-16 11:10:00,37.64,37.69,37.58,37.61,28015.0,34.4217,34.4674,34.3668,34.3942,28015.0
2022-06-16 11:15:00,37.59,37.61,37.46,37.47,20183.0,34.376,34.3942,34.2571,34.2662,20183.0
2022-06-16 11:20:00,37.48,37.54,37.4,37.53,21480.0,34.2754,34.3302,34.2022,34.3211,21480.0
2022-06-16 11:25:00,37.52,37.7,37.51,37.62,27064.0,34.3119,34.4765,34.3028,34.4034,27064.0
2022-06-16 11:30:00,37.64,37.65,37.49,37.56,22808.0,34.4217,34.4308,34.2845,34.3485,22808.0
2022-06-16 11:35:00,37.55,37.55,37.4,37.42,38623.0,34.3394,34.3394,34.2022,34.2205,38623.0
2022-06-16 11:40:00,37.45,37.48,37.28,37.38,26602.0,34.2479,34.2754,34.0925,34.1839,26602.0
2022-06-16 11:45:00,37.38,37.41,37.34,37.41,22142.0,34.1839,34.2113,34.1473,34.2113,22142.0
2022-06-16 11:50:00,37.41,37.42,37.28,37.34,19256.0,34.2113,34.2205,34.0925,34.1473,19256.0
2022-06-16 11:55:00,37.34,37.45,37.3,37.45,25209.0,34.1473,34.2479,34.1108,34.2479,25209.0
2022-06-16 12:00:00,37.46,37.47,37.28,37.34,22962.0,34.2571,34.2662,34.0925,34.1473,22962.0
2022-06-16 12:05:00,37.34,37.39,37.3,37.36,23728.0,34.1473,34.1931,34.1108,34.1656,23728.0
2022-06-16 12:10:00,37.34,37.38,37.3,37.34,20291.0,34.1473,34.1839,34.1108,34.1473,20291.0
2022-06-16 12:15:00,37.33,37.37,37.27,37.27,21476.0,34.1382,34.1748,34.0833,34.0833,21476.0
2022-06-16 12:20:00,37.29,37.43,37.25,37.38,24553.0,34.1016,34.2296,34.065,34.1839,24553.0
2022-06-16 12:25:00,37.38,37.41,37.34,37.4,21521.0,34.1839,34.2113,34.1473,34.2022,21521.0
2022-06-16 12:30:00,37.4,37.48,37.33,37.43,21604.0,34.2022,34.2754,34.1382,34.2296,21604.0
2022-06-16 12:35:00,37.43,37.43,37.32,37.38,31762.0,34.2296,34.2296,34.129,34.1839,31762.0
2022-06-16 12:40:00,37.37,37.42,37.31,37.41,22953.0,34.1748,34.2205,34.1199,34.2113,22953.0
2022-06-16 12:45:00,37.42,37.46,37.38,37.43,16641.0,34.2205,34.2571,34.1839,34.2296,16641.0
2022-06-16 12:50:00,37.43,37.45,37.33,37.35,18561.0,34.2296,34.2479,34.1382,34.1565,18561.0
2022-06-16 12:55:00,37.35,37.35,37.29,37.34,24767.0,34.1565,34.1565,34.1016,34.1473,24767.0
2022-06-16 13:00:00,37.36,37.38,37.24,37.26,35070.0,34.1656,34.1839,34.0559,34.0742,35070.0
2022-06-16 13:05:00,37.26,37.44,37.23,37.38,17578.0,34.0742,34.2388,34.0467,34.1839,17578.0
2022-06-16 13:10:00,37.37,37.4,37.3,37.33,24463.0,34.1748,34.2022,34.1108,34.1382,24463.0
2022-06-16 13:15:00,37.35,37.36,37.28,37.31,19299.0,34.1565,34.1656,34.0925,34.1199,19299.0
2022-06-16 13:20:00,37.3,37.31,37.18,37.18,15920.0,34.1108,34.1199,34.001,34.001,15920.0
2022-06-16 13:25:00,37.17,37.36,37.15,37.31,26028.0,33.9919,34.1656,33.9736,34.1199,26028.0
2022-06-16 13:30:00,37.26,37.3,37.17,37.23,13289.0,34.0742,34.1108,33.9919,34.0467,13289.0
2022-06-16 13:35:00,37.23,37.28,37.19,37.23,25560.0,34.0467,34.0925,34.0102,34.0467,25560.0
2022-06-16 13:40:00,37.23,37.23,37.06,37.07,16881.0,34.0467,34.0467,33.8913,33.9004,16881.0
2022-06-16 13:45:00,37.05,37.1,37.0,37.1,39822.0,33.8821,33.9279,33.8364,33.9279,39822.0
2022-06-16 13:50:00,37.1,37.13,37.05,37.11,11672.0,33.9279,33.9553,33.8821,33.937,11672.0
2022-06-16 13:55:00,37.11,37.11,36.98,37.02,29675.0,33.937,33.937,33.8181,33.8547,29675.0
2022-06-16 14:00:00,37.02,37.08,37.01,37.06,28379.0,33.8547,33.9096,33.8455,33.8913,28379.0
2022-06-16 14:05:00,37.06,37.07,36.97,37.0,42678.0,33.8913,33.9004,33.809,33.8364,42678.0
2022-06-16 14:10:00,37.0,37.06,37.0,37.05,22663.0,33.8364,33.8913,33.8364,33.8821,22663.0
2022-06-16 14:15:00,37.03,37.06,36.98,37.01,17121.0,33.8638,33.8913,33.8181,33.8455,17121.0
2022-06-16 14:20:00,37.02,37.02,36.93,36.95,17979.0,33.8547,33.8547,33.7724,33.7907,17979.0
2022-06-16 14:25:00,36.94,36.95,36.88,36.88,16583.0,33.7815,33.7907,33.7267,33.7267,16583.0
2022-06-16 14:30:00,36.87,36.92,36.81,36.82,19304.0,33.7175,33.7632,33.6626,33.6718,19304.0
2022-06-16 14:35:00,36.83,36.83,36.75,36.78,34132.0,33.6809,33.6809,33.6078,33.6352,34132.0
2022-06-16 14:40:00,36.78,36.89,36.77,36.84,25513.0,33.6352,33.7358,33.6261,33.6901,25513.0
2022-06-16 14:45:00,36.84,36.88,36.68,36.69,35030.0,33.6901,33.7267,33.5438,33.5529,35030.0
2022-06-16 14:50:00,36.7,36.77,36.68,36.76,21696.0,33.5621,33.6261,33.5438,33.6169,21696.0
2022-06-16 14:55:00,36.76,36.86,36.76,36.82,21315.0,33.6169,33.7084,33.6169,33.6718,21315.0
2022-06-16 15:00:00,36.81,37.04,36.8,37.02,25715.0,33.6626,33.873,33.6535,33.8547,25715.0
2022-06-16 15:05:00,37.02,37.06,36.94,37.02,32237.0,33.8547,33.8913,33.7815,33.8547,32237.0
2022-06-16 15:10:00,37.02,37.1,36.87,36.89,23661.0,33.8547,33.9279,33.7175,33.7358,23661.0
2022-06-16 15:15:00,36.87,36.87,36.78,36.84,27695.0,33.7175,33.7175,33.6352,33.6901,27695.0
2022-06-16 15:20:00,36.84,36.89,36.81,36.85,34976.0,33.6901,33.7358,33.6626,33.6992,34976.0
2022-06-16 15:25:00,36.85,37.05,36.84,37.01,27265.0,33.6992,33.8821,33.6901,33.8455,27265.0
2022-06-16 15:30:00,37.01,37.01,36.82,36.82,55143.0,33.8455,33.8455,33.6718,33.6718,55143.0
2022-06-16 15:35:00,36.83,36.9,36.81,36.82,46904.0,33.6809,33.745,33.6626,33.6718,46904.0
2022-06-16 15:40:00,36.82,36.93,36.81,36.82,56790.0,33.6718,33.7724,33.6626,33.6718,56790.0
2022-06-16 15:45:00,36.81,36.85,36.69,36.71,77419.0,33.6626,33.6992,33.5529,33.5712,77419.0
2022-06-16 15:50:00,36.72,36.84,36.68,36.73,163033.0,33.5803,33.6901,33.5438,33.5895,163033.0
2022-06-16 15:55:00,36.73,36.89,36.72,36.89,235717.0,33.5895,33.7358,33.5803,33.7358,235717.0
2022-06-17 09:30:00,37.22,37.45,37.01,37.31,358354.0,34.0376,34.2479,33.8455,34.1199,358354.0
2022-06-17 09:35:00,37.32,37.39,37.12,37.3,77103.0,34.129,34.1931,33.9461,34.1108,77103.0
2022-06-17 09:40:00,37.28,37.59,37.27,37.49,42077.0,34.0925,34.376,34.0833,34.2845,42077.0
2022-06-17 09:45:00,37.51,37.6,37.38,37.39,41994.0,34.3028,34.3851,34.1839,34.1931,41994.0
2022-06-17 09:50:00,37.38,37.69,37.37,37.61,49852.0,34.1839,34.4674,34.1748,34.3942,49852.0
2022-06-17 09:55:00,37.61,37.82,37.6,37.62,42540.0,34.3942,34.5863,34.3851,34.4034,42540.0
2022-06-17 10:00:00,37.63,37.68,37.52,37.65,35813.0,34.4125,34.4583,34.3119,34.4308,35813.0
2022-06-17 10:05:00,37.67,37.68,37.4,37.47,25209.0,34.4491,34.4583,34.2022,34.2662,25209.0
2022-06-17 10:10:00,37.44,37.45,37.14,37.18,26038.0,34.2388,34.2479,33.9644,34.001,26038.0
2022-06-17 10:15:00,37.16,37.16,36.88,36.92,33573.0,33.9827,33.9827,33.7267,33.7632,33573.0
2022-06-17 10:20:00,36.91,36.92,36.56,36.67,48419.0,33.7541,33.7632,33.434,33.5346,48419.0
2022-06-17 10:25:00,36.69,36.72,36.52,36.57,19770.0,33.5529,33.5803,33.3974,33.4432,19770.0
2022-06-17 10:30:00,36.56,36.65,36.41,36.41,25443.0,33.434,33.5163,33.2968,33.2968,25443.0
2022-06-17 10:35:00,36.4,36.54,36.25,36.42,38356.0,33.2877,33.4157,33.1505,33.306,38356.0
2022-06-17 10:40:00,36.41,36.43,36.29,36.33,15692.0,33.2968,33.3151,33.1871,33.2237,15692.0
2022-06-17 10:45:00,36.34,36.34,36.09,36.12,26464.0,33.2328,33.2328,33.0042,33.0316,26464.0
2022-06-17 10:50:00,36.14,36.17,36.07,36.09,11657.0,33.0499,33.0774,32.9859,33.0042,11657.0
2022-06-17 10:55:00,36.11,36.29,36.1,36.27,21683.0,33.0225,33.1871,33.0134,33.1688,21683.0
2022-06-17 11:00:00,36.26,36.45,36.2,36.42,27628.0,33.1597,33.3334,33.1048,33.306,27628.0
2022-06-17 11:05:00,36.38,36.54,36.38,36.51,17387.0,33.2694,33.4157,33.2694,33.3883,17387.0
2022-06-17 11:10:00,36.54,36.56,36.48,36.5,15015.0,33.4157,33.434,33.3609,33.3792,15015.0
2022-06-17 11:15:00,36.49,36.76,36.49,36.68,37174.0,33.37,33.6169,33.37,33.5438,37174.0
2022-06-17 11:20:00,36.68,36.7,36.27,36.28,24457.0,33.5438,33.5621,33.1688,33.178,24457.0
2022-06-17 11:25:00,36.29,36.57,36.27,36.54,18940.0,33.1871,33.4432,33.1688,33.4157,18940.0
2022-06-17 11:30:00,36.55,36.63,36.4,36.42,19508.0,33.4249,33.498,33.2877,33.306,19508.0
2022-06-17 11:35:00,36.43,36.43,36.25,36.31,11943.0,33.3151,33.3151,33.1505,33.2054,11943.0
2022-06-17 11:40:00,36.33,36.42,36.32,36.36,12865.0,33.2237,33.306,33.2145,33.2511,12865.0
2022-06-17 11:45:00,36.36,36.36,36.27,36.3,12443.0,33.2511,33.2511,33.1688,33.1963,12443.0
2022-06-17 11:50:00,36.3,36.33,36.11,36.17,37893.0,33.1963,33.2237,33.0225,33.0774,37893.0
2022-06-17 11:55:00,36.16,36.25,36.09,36.22,23124.0,33.0682,33.1505,33.0042,33.1231,23124.0
2022-06-17 12:00:00,36.21,36.21,36.05,36.08,15730.0,33.1139,33.1139,32.9676,32.9951,15730.0
2022-06-17 12:05:00,36.07,36.18,36.02,36.11,21255.0,32.9859,33.0865,32.9402,33.0225,21255.0
2022-06-17 12:10:00,36.1,36.15,36.04,36.06,23807.0,33.0134,33.0591,32.9585,32.9768,23807.0
2022-06-17 12:15:00,36.06,36.12,35.96,35.97,46126.0,32.9768,33.0316,32.8853,32.8945,46126.0
2022-06-17 12:20:00,35.97,36.02,35.88,35.94,23412.0,32.8945,32.9402,32.8122,32.867,23412.0
2022-06-17 12:25:00,35.94,36.09,35.91,35.99,31511.0,32.867,33.0042,32.8396,32.9128,31511.0
2022-06-17 12:30:00,36.0,36.02,35.92,36.01,30718.0,32.9219,32.9402,32.8487,32.931,30718.0
2022-06-17 12:35:00,35.99,36.01,35.91,35.99,20840.0,32.9128,32.931,32.8396,32.9128,20840.0
2022-06-17 12:40:00,36.0,36.01,35.91,35.95,21365.0,32.9219,32.931,32.8396,32.8762,21365.0
2022-06-17 12:45:00,35.97,35.98,35.85,35.9,20313.0,32.8945,32.9036,32.7847,32.8305,20313.0
2022-06-17 12:50:00,35.91,35.92,35.7,35.74,26224.0,32.8396,32.8487,32.6476,32.6841,26224.0
2022-06-17 12:55:00,35.75,35.86,35.74,35.8,15891.0,32.6933,32.7939,32.6841,32.739,15891.0
2022-06-17 13:00:00,35.81,35.9,35.77,35.9,14704.0,32.7481,32.8305,32.7116,32.8305,14704.0
2022-06-17 13:05:00,35.91,36.11,35.9,36.09,22967.0,32.8396,33.0225,32.8305,33.0042,22967.0
2022-06-17 13:10:00,36.1,36.15,36.04,36.12,20564.0,33.0134,33.0591,32.9585,33.0316,20564.0
2022-06-17 13:15:00,36.13,36.13,36.02,36.05,15562.0,33.0408,33.0408,32.9402,32.9676,15562.0
2022-06-17 13:20:00,36.03,36.03,35.87,35.93,30921.0,32.9493,32.9493,32.803,32.8579,30921.0
2022-06-17 13:25:00,35.94,35.94,35.74,35.78,19101.0,32.867,32.867,32.6841,32.7207,19101.0
2022-06-17 13:30:00,35.8,35.82,35.67,35.78,20700.0,32.739,32.7573,32.6201,32.7207,20700.0
2022-06-17 13:35:00,35.78,35.79,35.7,35.73,25839.0,32.7207,32.7299,32.6476,32.675,25839.0
2022-06-17 13:40:00,35.73,35.86,35.73,35.84,28119.0,32.675,32.7939,32.675,32.7756,28119.0
2022-06-17 13:45:00,35.83,35.85,35.66,35.72,28407.0,32.7664,32.7847,32.611,32.6658,28407.0
2022-06-17 13:50:00,35.71,35.77,35.71,35.73,26917.0,32.6567,32.7116,32.6567,32.675,26917.0
2022-06-17 13:55:00,35.72,35.8,35.71,35.77,39048.0,32.6658,32.739,32.6567,32.7116,39048.0
2022-06-17 14:00:00,35.78,35.87,35.78,35.8,29766.0,32.7207,32.803,32.7207,32.739,29766.0
2022-06-17 14:05:00,35.8,35.85,35.78,35.84,15663.0,32.739,32.7847,32.7207,32.7756,15663.0
2022-06-17 14:10:00,35.85,35.96,35.84,35.96,63363.0,32.7847,32.8853,32.7756,32.8853,63363.0
2022-06-17 14:15:00,35.96,36.06,35.94,35.99,29799.0,32.8853,32.9768,32.867,32.9128,29799.0
2022-06-17 14:20:00,35.99,36.05,35.97,35.97,32112.0,32.9128,32.9676,32.8945,32.8945,32112.0
2022-06-17 14:25:00,35.97,35.97,35.82,35.82,20641.0,32.8945,32.8945,32.7573,32.7573,20641.0
2022-06-17 14:30:00,35.83,35.89,35.79,35.89,34181.0,32.7664,32.8213,32.7299,32.8213,34181.0
2022-06-17 14:35:00,35.91,36.0,35.9,36.0,24015.0,32.8396,32.9219,32.8305,32.9219,24015.0
2022-06-17 14:40:00,36.01,36.14,35.99,35.99,29326.0,32.931,33.0499,32.9128,32.9128,29326.0
2022-06-17 14:45:00,35.98,36.03,35.92,36.01,42964.0,32.9036,32.9493,32.8487,32.931,42964.0
2022-06-17 14:50:00,35.99,36.0,35.86,35.86,40710.0,32.9128,32.9219,32.7939,32.7939,40710.0
2022-06-17 14:55:00,35.87,35.94,35.78,35.85,32232.0,32.803,32.867,32.7207,32.7847,32232.0
2022-06-17 15:00:00,35.83,35.95,35.83,35.89,28566.0,32.7664,32.8762,32.7664,32.8213,28566.0
2022-06-17 15:05:00,35.89,35.93,35.84,35.86,52957.0,32.8213,32.8579,32.7756,32.7939,52957.0
2022-06-17 15:10:00,35.86,35.87,35.74,35.78,36917.0,32.7939,32.803,32.6841,32.7207,36917.0
2022-06-17 15:15:00,35.78,35.89,35.75,35.85,25714.0,32.7207,32.8213,32.6933,32.7847,25714.0
2022-06-17 15:20:00,35.84,35.96,35.82,35.91,27299.0,32.7756,32.8853,32.7573,32.8396,27299.0
2022-06-17 15:25:00,35.9,35.98,35.9,35.95,34767.0,32.8305,32.9036,32.8305,32.8762,34767.0
2022-06-17 15:30:00,35.96,35.97,35.76,35.82,38581.0,32.8853,32.8945,32.7024,32.7573,38581.0
2022-06-17 15:35:00,35.83,36.03,35.83,36.02,54249.0,32.7664,32.9493,32.7664,32.9402,54249.0
2022-06-17 15:40:00,36.02,36.08,35.96,35.97,76488.0,32.9402,32.9951,32.8853,32.8945,76488.0
2022-06-17 15:45:00,35.97,36.1,35.96,36.09,113243.0,32.8945,33.0134,32.8853,33.0042,113243.0
2022-06-17 15:50:00,36.08,36.37,36.03,36.26,460387.0,32.9951,33.2603,32.9493,33.1597,460387.0
2022-06-17 15:55:00,36.25,36.46,36.25,36.32,889753.0,33.1505,33.3426,33.1505,33.2145,889753.0
2022-06-21 09:30:00,36.43,36.76,36.37,36.38,106169.0,33.3151,33.6169,33.2603,33.2694,106169.0
2022-06-21 09:35:00,36.4,36.53,36.33,36.39,50011.0,33.2877,33.4066,33.2237,33.2786,50011.0
2022-06-21 09:40:00,36.37,36.63,36.34,36.61,46875.0,33.2603,33.498,33.2328,33.4797,46875.0
2022-06-21 09:45:00,36.62,36.62,36.43,36.52,15280.0,33.4889,33.4889,33.3151,33.3974,15280.0
2022-06-21 09:50:00,36.54,36.62,36.48,36.6,16910.0,33.4157,33.4889,33.3609,33.4706,16910.0
2022-06-21 09:55:00,36.6,36.66,36.53,36.59,22657.0,33.4706,33.5255,33.4066,33.4615,22657.0
2022-06-21 10:00:00,36.58,36.82,36.55,36.79,15768.0,33.4523,33.6718,33.4249,33.6444,15768.0
2022-06-21 10:05:00,36.78,36.83,36.74,36.75,29329.0,33.6352,33.6809,33.5986,33.6078,29329.0
2022-06-21 10:10:00,36.75,36.87,36.73,36.82,35981.0,33.6078,33.7175,33.5895,33.6718,35981.0
2022-06-21 10:15:00,36.84,36.98,36.81,36.88,89332.0,33.6901,33.8181,33.6626,33.7267,89332.0
2022-06-21 10:20:00,36.88,37.02,36.86,36.98,26743.0,33.7267,33.8547,33.7084,33.8181,26743.0
2022-06-21 10:25:00,36.98,37.08,36.93,37.06,21753.0,33.8181,33.9096,33.7724,33.8913,21753.0
2022-06-21 10:30:00,37.07,37.17,37.06,37.13,24202.0,33.9004,33.9919,33.8913,33.9553,24202.0
2022-06-21 10:35:00,37.14,37.2,37.12,37.16,22662.0,33.9644,34.0193,33.9461,33.9827,22662.0
2022-06-21 10:40:00,37.16,37.23,37.09,37.14,18129.0,33.9827,34.0467,33.9187,33.9644,18129.0
2022-06-21 10:45:00,37.14,37.17,37.08,37.14,15921.0,33.9644,33.9919,33.9096,33.9644,15921.0
2022-06-21 10:50:00,37.15,37.2,37.03,37.14,32430.0,33.9736,34.0193,33.8638,33.9644,32430.0
2022-06-21 10:55:00,37.13,37.2,37.0,37.17,75358.0,33.9553,34.0193,33.8364,33.9919,75358.0
2022-06-21 11:00:00,37.16,37.2,37.12,37.18,42695.0,33.9827,34.0193,33.9461,34.001,42695.0
2022-06-21 11:05:00,37.17,37.17,37.1,37.12,16983.0,33.9919,33.9919,33.9279,33.9461,16983.0
2022-06-21 11:10:00,37.13,37.13,37.02,37.05,13572.0,33.9553,33.9553,33.8547,33.8821,13572.0
2022-06-21 11:15:00,37.03,37.09,37.03,37.08,16657.0,33.8638,33.9187,33.8638,33.9096,16657.0
2022-06-21 11:20:00,37.09,37.09,37.02,37.02,18511.0,33.9187,33.9187,33.8547,33.8547,18511.0
2022-06-21 11:25:00,37.02,37.06,36.97,37.04,19621.0,33.8547,33.8913,33.809,33.873,19621.0
2022-06-21 11:30:00,37.04,37.15,37.0,37.06,32096.0,33.873,33.9736,33.8364,33.8913,32096.0
2022-06-21 11:35:00,37.05,37.1,36.91,36.92,31066.0,33.8821,33.9279,33.7541,33.7632,31066.0
2022-06-21 11:40:00,36.92,37.09,36.91,37.08,38527.0,33.7632,33.9187,33.7541,33.9096,38527.0
2022-06-21 11:45:00,37.07,37.08,36.95,36.97,18508.0,33.9004,33.9096,33.7907,33.809,18508.0
2022-06-21 11:50:00,36.98,37.01,36.84,36.86,21465.0,33.8181,33.8455,33.6901,33.7084,21465.0
2022-06-21 11:55:00,36.85,36.93,36.82,36.82,30366.0,33.6992,33.7724,33.6718,33.6718,30366.0
2022-06-21 12:00:00,36.82,36.89,36.81,36.82,14923.0,33.6718,33.7358,33.6626,33.6718,14923.0
2022-06-21 12:05:00,36.83,36.88,36.81,36.88,13972.0,33.6809,33.7267,33.6626,33.7267,13972.0
2022-06-21 12:10:00,36.88,36.88,36.8,36.8,16188.0,33.7267,33.7267,33.6535,33.6535,16188.0
2022-06-21 12:15:00,36.79,36.82,36.76,36.82,15983.0,33.6444,33.6718,33.6169,33.6718,15983.0
2022-06-21 12:20:00,36.81,36.89,36.8,36.89,13901.0,33.6626,33.7358,33.6535,33.7358,13901.0
2022-06-21 12:25:00,36.88,36.93,36.88,36.92,20731.0,33.7267,33.7724,33.7267,33.7632,20731.0
2022-06-21 12:30:00,36.93,36.95,36.86,36.94,20360.0,33.7724,33.7907,33.7084,33.7815,20360.0
2022-06-21 12:35:00,36.96,36.98,36.94,36.96,15793.0,33.7998,33.8181,33.7815,33.7998,15793.0
2022-06-21 12:40:00,36.95,36.97,36.9,36.91,27698.0,33.7907,33.809,33.745,33.7541,27698.0
2022-06-21 12:45:00,36.91,36.96,36.9,36.93,16208.0,33.7541,33.7998,33.745,33.7724,16208.0
2022-06-21 12:50:00,36.94,37.06,36.93,37.05,30604.0,33.7815,33.8913,33.7724,33.8821,30604.0
2022-06-21 12:55:00,37.05,37.09,37.05,37.06,12230.0,33.8821,33.9187,33.8821,33.8913,12230.0
2022-06-21 13:00:00,37.06,37.09,37.04,37.07,22586.0,33.8913,33.9187,33.873,33.9004,22586.0
2022-06-21 13:05:00,37.07,37.15,37.06,37.12,13918.0,33.9004,33.9736,33.8913,33.9461,13918.0
2022-06-21 13:10:00,37.12,37.17,37.11,37.16,13891.0,33.9461,33.9919,33.937,33.9827,13891.0
2022-06-21 13:15:00,37.15,37.18,37.08,37.09,13001.0,33.9736,34.001,33.9096,33.9187,13001.0
2022-06-21 13:20:00,37.09,37.12,37.07,37.1,19335.0,33.9187,33.9461,33.9004,33.9279,19335.0
2022-06-21 13:25:00,37.09,37.21,37.07,37.2,25423.0,33.9187,34.0284,33.9004,34.0193,25423.0
2022-06-21 13:30:00,37.2,37.24,37.18,37.23,26346.0,34.0193,34.0559,34.001,34.0467,26346.0
2022-06-21 13:35:00,37.23,37.26,37.17,37.21,17186.0,34.0467,34.0742,33.9919,34.0284,17186.0
2022-06-21 13:40:00,37.2,37.25,37.13,37.25,19014.0,34.0193,34.065,33.9553,34.065,19014.0
2022-06-21 13:45:00,37.24,37.24,37.19,37.21,16901.0,34.0559,34.0559,34.0102,34.0284,16901.0
2022-06-21 13:50:00,37.21,37.22,37.13,37.15,22049.0,34.0284,34.0376,33.9553,33.9736,22049.0
2022-06-21 13:55:00,37.15,37.18,37.12,37.17,21819.0,33.9736,34.001,33.9461,33.9919,21819.0
2022-06-21 14:00:00,37.17,37.19,37.14,37.16,24983.0,33.9919,34.0102,33.9644,33.9827,24983.0
2022-06-21 14:05:00,37.16,37.26,37.16,37.25,26549.0,33.9827,34.0742,33.9827,34.065,26549.0
2022-06-21 14:10:00,37.25,37.28,37.21,37.25,31292.0,34.065,34.0925,34.0284,34.065,31292.0
2022-06-21 14:15:00,37.25,37.34,37.24,37.34,35238.0,34.065,34.1473,34.0559,34.1473,35238.0
2022-06-21 14:20:00,37.33,37.36,37.32,37.34,23682.0,34.1382,34.1656,34.129,34.1473,23682.0
2022-06-21 14:25:00,37.32,37.34,37.3,37.32,25296.0,34.129,34.1473,34.1108,34.129,25296.0
2022-06-21 14:30:00,37.33,37.34,37.28,37.32,28405.0,34.1382,34.1473,34.0925,34.129,28405.0
2022-06-21 14:35:00,37.32,37.45,37.31,37.35,76411.0,34.129,34.2479,34.1199,34.1565,76411.0
2022-06-21 14:40:00,37.35,37.44,37.33,37.43,28023.0,34.1565,34.2388,34.1382,34.2296,28023.0
2022-06-21 14:45:00,37.44,37.49,37.32,37.32,51637.0,34.2388,34.2845,34.129,34.129,51637.0
2022-06-21 14:50:00,37.32,37.41,37.32,37.38,29815.0,34.129,34.2113,34.129,34.1839,29815.0
2022-06-21 14:55:00,37.38,37.38,37.34,37.36,25887.0,34.1839,34.1839,34.1473,34.1656,25887.0
2022-06-21 15:00:00,37.37,37.39,37.32,37.33,35637.0,34.1748,34.1931,34.129,34.1382,35637.0
2022-06-21 15:05:00,37.33,37.34,37.29,37.3,21822.0,34.1382,34.1473,34.1016,34.1108,21822.0
2022-06-21 15:10:00,37.3,37.31,37.24,37.26,29659.0,34.1108,34.1199,34.0559,34.0742,29659.0
2022-06-21 15:15:00,37.26,37.29,37.2,37.21,26722.0,34.0742,34.1016,34.0193,34.0284,26722.0
2022-06-21 15:20:00,37.21,37.26,37.17,37.25,48764.0,34.0284,34.0742,33.9919,34.065,48764.0
2022-06-21 15:25:00,37.26,37.27,37.14,37.17,40889.0,34.0742,34.0833,33.9644,33.9919,40889.0
2022-06-21 15:30:00,37.18,37.21,37.13,37.16,42081.0,34.001,34.0284,33.9553,33.9827,42081.0
2022-06-21 15:35:00,37.16,37.16,37.08,37.13,59256.0,33.9827,33.9827,33.9096,33.9553,59256.0
2022-06-21 15:40:00,37.14,37.16,37.11,37.15,83715.0,33.9644,33.9827,33.937,33.9736,83715.0
2022-06-21 15:45:00,37.16,37.2,37.14,37.16,97174.0,33.9827,34.0193,33.9644,33.9827,97174.0
2022-06-21 15:50:00,37.16,37.2,37.07,37.13,126261.0,33.9827,34.0193,33.9004,33.9553,126261.0
2022-06-21 15:55:00,37.13,37.16,36.98,37.01,247148.0,33.9553,33.9827,33.8181,33.8455,247148.0
2022-06-22 09:30:00,36.59,36.82,36.43,36.62,70504.0,33.4615,33.6718,33.3151,33.4889,70504.0
2022-06-22 09:35:00,36.64,36.75,36.62,36.67,21782.0,33.5072,33.6078,33.4889,33.5346,21782.0
2022-06-22 09:40:00,36.67,36.71,36.53,36.54,27854.0,33.5346,33.5712,33.4066,33.4157,27854.0
2022-06-22 09:45:00,36.57,36.66,36.51,36.65,25926.0,33.4432,33.5255,33.3883,33.5163,25926.0
2022-06-22 09:50:00,36.64,36.65,36.51,36.62,19593.0,33.5072,33.5163,33.3883,33.4889,19593.0
2022-06-22 09:55:00,36.61,36.63,36.43,36.43,17647.0,33.4797,33.498,33.3151,33.3151,17647.0
2022-06-22 10:00:00,36.43,36.54,36.34,36.52,29714.0,33.3151,33.4157,33.2328,33.3974,29714.0
2022-06-22 10:05:00,36.53,36.59,36.49,36.57,16571.0,33.4066,33.4615,33.37,33.4432,16571.0
2022-06-22 10:10:00,36.55,36.73,36.53,36.72,24964.0,33.4249,33.5895,33.4066,33.5803,24964.0
2022-06-22 10:15:00,36.7,36.85,36.6,36.84,25494.0,33.5621,33.6992,33.4706,33.6901,25494.0
2022-06-22 10:20:00,36.83,36.88,36.72,36.86,29472.0,33.6809,33.7267,33.5803,33.7084,29472.0
2022-06-22 10:25:00,36.88,36.89,36.77,36.88,14245.0,33.7267,33.7358,33.6261,33.7267,14245.0
2022-06-22 10:30:00,36.87,36.9,36.81,36.81,16247.0,33.7175,33.745,33.6626,33.6626,16247.0
2022-06-22 10:35:00,36.8,36.88,36.76,36.87,32871.0,33.6535,33.7267,33.6169,33.7175,32871.0
2022-06-22 10:40:00,36.86,36.86,36.75,36.8,21215.0,33.7084,33.7084,33.6078,33.6535,21215.0
2022-06-22 10:45:00,36.82,36.92,36.81,36.88,17423.0,33.6718,33.7632,33.6626,33.7267,17423.0
2022-06-22 10:50:00,36.87,36.93,36.82,36.9,26580.0,33.7175,33.7724,33.6718,33.745,26580.0
2022-06-22 10:55:00,36.89,37.01,36.87,37.0,28590.0,33.7358,33.8455,33.7175,33.8364,28590.0
2022-06-22 11:00:00,37.0,37.03,36.83,36.83,65256.0,33.8364,33.8638,33.6809,33.6809,65256.0
2022-06-22 11:05:00,36.84,36.84,36.68,36.69,17337.0,33.6901,33.6901,33.5438,33.5529,17337.0
2022-06-22 11:10:00,36.71,36.74,36.68,36.71,8423.0,33.5712,33.5986,33.5438,33.5712,8423.0
2022-06-22 11:15:00,36.69,36.84,36.68,36.83,22672.0,33.5529,33.6901,33.5438,33.6809,22672.0
2022-06-22 11:20:00,36.83,36.85,36.81,36.84,8775.0,33.6809,33.6992,33.6626,33.6901,8775.0
2022-06-22 11:25:00,36.84,36.89,36.79,36.8,19938.0,33.6901,33.7358,33.6444,33.6535,19938.0
2022-06-22 11:30:00,36.81,36.86,36.71,36.71,32893.0,33.6626,33.7084,33.5712,33.5712,32893.0
2022-06-22 11:35:00,36.7,36.76,36.68,36.76,38028.0,33.5621,33.6169,33.5438,33.6169,38028.0
2022-06-22 11:40:00,36.75,36.81,36.72,36.73,25130.0,33.6078,33.6626,33.5803,33.5895,25130.0
2022-06-22 11:45:00,36.72,36.73,36.66,36.72,14936.0,33.5803,33.5895,33.5255,33.5803,14936.0
2022-06-22 11:50:00,36.73,36.75,36.57,36.59,15576.0,33.5895,33.6078,33.4432,33.4615,15576.0
2022-06-22 11:55:00,36.59,36.62,36.56,36.61,16595.0,33.4615,33.4889,33.434,33.4797,16595.0
2022-06-22 12:00:00,36.62,36.76,36.62,36.66,21454.0,33.4889,33.6169,33.4889,33.5255,21454.0
2022-06-22 12:05:00,36.65,36.65,36.56,36.61,15523.0,33.5163,33.5163,33.434,33.4797,15523.0
2022-06-22 12:10:00,36.63,36.73,36.62,36.7,16540.0,33.498,33.5895,33.4889,33.5621,16540.0
2022-06-22 12:15:00,36.7,36.78,36.7,36.76,17271.0,33.5621,33.6352,33.5621,33.6169,17271.0
2022-06-22 12:20:00,36.75,36.82,36.73,36.79,14328.0,33.6078,33.6718,33.5895,33.6444,14328.0
2022-06-22 12:25:00,36.79,36.84,36.76,36.82,12572.0,33.6444,33.6901,33.6169,33.6718,12572.0
2022-06-22 12:30:00,36.81,36.91,36.79,36.9,18285.0,33.6626,33.7541,33.6444,33.745,18285.0
2022-06-22 12:35:00,36.91,36.95,36.9,36.91,18737.0,33.7541,33.7907,33.745,33.7541,18737.0
2022-06-22 12:40:00,36.92,36.99,36.92,36.95,14820.0,33.7632,33.8273,33.7632,33.7907,14820.0
2022-06-22 12:45:00,36.95,36.95,36.88,36.89,11965.0,33.7907,33.7907,33.7267,33.7358,11965.0
2022-06-22 12:50:00,36.9,36.92,36.74,36.77,21241.0,33.745,33.7632,33.5986,33.6261,21241.0
2022-06-22 12:55:00,36.76,36.84,36.74,36.84,30729.0,33.6169,33.6901,33.5986,33.6901,30729.0
2022-06-22 13:00:00,36.83,36.84,36.68,36.69,12152.0,33.6809,33.6901,33.5438,33.5529,12152.0
2022-06-22 13:05:00,36.69,36.75,36.67,36.74,13614.0,33.5529,33.6078,33.5346,33.5986,13614.0
2022-06-22 13:10:00,36.74,36.77,36.69,36.71,13055.0,33.5986,33.6261,33.5529,33.5712,13055.0
2022-06-22 13:15:00,36.71,36.74,36.69,36.74,10325.0,33.5712,33.5986,33.5529,33.5986,10325.0
2022-06-22 13:20:00,36.73,36.76,36.69,36.73,11263.0,33.5895,33.6169,33.5529,33.5895,11263.0
2022-06-22 13:25:00,36.73,36.74,36.66,36.68,11957.0,33.5895,33.5986,33.5255,33.5438,11957.0
2022-06-22 13:30:00,36.67,36.69,36.61,36.62,11420.0,33.5346,33.5529,33.4797,33.4889,11420.0
2022-06-22 13:35:00,36.61,36.65,36.58,36.64,22352.0,33.4797,33.5163,33.4523,33.5072,22352.0
2022-06-22 13:40:00,36.64,36.74,36.62,36.72,18686.0,33.5072,33.5986,33.4889,33.5803,18686.0
2022-06-22 13:45:00,36.73,36.78,36.72,36.77,17543.0,33.5895,33.6352,33.5803,33.6261,17543.0
2022-06-22 13:50:00,36.76,36.78,36.67,36.68,15430.0,33.6169,33.6352,33.5346,33.5438,15430.0
2022-06-22 13:55:00,36.67,36.81,36.66,36.81,29625.0,33.5346,33.6626,33.5255,33.6626,29625.0
2022-06-22 14:00:00,36.81,36.82,36.77,36.79,20365.0,33.6626,33.6718,33.6261,33.6444,20365.0
2022-06-22 14:05:00,36.79,36.91,36.78,36.9,20460.0,33.6444,33.7541,33.6352,33.745,20460.0
2022-06-22 14:10:00,36.88,36.96,36.87,36.96,20904.0,33.7267,33.7998,33.7175,33.7998,20904.0
2022-06-22 14:15:00,36.95,36.99,36.91,36.92,23628.0,33.7907,33.8273,33.7541,33.7632,23628.0
2022-06-22 14:20:00,36.91,36.92,36.81,36.83,19233.0,33.7541,33.7632,33.6626,33.6809,19233.0
2022-06-22 14:25:00,36.81,36.82,36.75,36.77,15783.0,33.6626,33.6718,33.6078,33.6261,15783.0
2022-06-22 14:30:00,36.78,36.82,36.77,36.81,18344.0,33.6352,33.6718,33.6261,33.6626,18344.0
2022-06-22 14:35:00,36.8,36.81,36.7,36.7,18720.0,33.6535,33.6626,33.5621,33.5621,18720.0
2022-06-22 14:40:00,36.71,36.74,36.69,36.73,21713.0,33.5712,33.5986,33.5529,33.5895,21713.0
2022-06-22 14:45:00,36.73,36.75,36.69,36.7,20830.0,33.5895,33.6078,33.5529,33.5621,20830.0
2022-06-22 14:50:00,36.7,36.77,36.68,36.76,24086.0,33.5621,33.6261,33.5438,33.6169,24086.0
2022-06-22 14:55:00,36.77,36.82,36.77,36.82,19346.0,33.6261,33.6718,33.6261,33.6718,19346.0
2022-06-22 15:00:00,36.81,36.82,36.74,36.79,23486.0,33.6626,33.6718,33.5986,33.6444,23486.0
2022-06-22 15:05:00,36.79,36.8,36.69,36.71,16024.0,33.6444,33.6535,33.5529,33.5712,16024.0
2022-06-22 15:10:00,36.7,36.73,36.67,36.7,27915.0,33.5621,33.5895,33.5346,33.5621,27915.0
2022-06-22 15:15:00,36.7,36.75,36.69,36.71,21092.0,33.5621,33.6078,33.5529,33.5712,21092.0
2022-06-22 15:20:00,36.7,36.78,36.69,36.75,22531.0,33.5621,33.6352,33.5529,33.6078,22531.0
2022-06-22 15:25:00,36.74,36.75,36.65,36.69,30223.0,33.5986,33.6078,33.5163,33.5529,30223.0
2022-06-22 15:30:00,36.69,36.71,36.65,36.66,38610.0,33.5529,33.5712,33.5163,33.5255,38610.0
2022-06-22 15:35:00,36.66,36.66,36.55,36.59,30794.0,33.5255,33.5255,33.4249,33.4615,30794.0
2022-06-22 15:40:00,36.58,36.63,36.53,36.62,41519.0,33.4523,33.498,33.4066,33.4889,41519.0
2022-06-22 15:45:00,36.62,36.64,36.56,36.59,102952.0,33.4889,33.5072,33.434,33.4615,102952.0
2022-06-22 15:50:00,36.58,36.61,36.51,36.59,128617.0,33.4523,33.4797,33.3883,33.4615,128617.0
2022-06-22 15:55:00,36.6,36.62,36.48,36.48,229315.0,33.4706,33.4889,33.3609,33.3609,229315.0
2022-06-23 09:30:00,36.58,36.8,36.49,36.67,43141.0,33.4523,33.6535,33.37,33.5346,43141.0
2022-06-23 09:35:00,36.68,36.9,36.6,36.9,32744.0,33.5438,33.745,33.4706,33.745,32744.0
2022-06-23 09:40:00,36.87,37.09,36.84,37.06,37668.0,33.7175,33.9187,33.6901,33.8913,37668.0
2022-06-23 09:45:00,37.04,37.23,36.93,37.16,46697.0,33.873,34.0467,33.7724,33.9827,46697.0
2022-06-23 09:50:00,37.15,37.24,37.03,37.04,30183.0,33.9736,34.0559,33.8638,33.873,30183.0
2022-06-23 09:55:00,37.05,37.31,37.05,37.29,35699.0,33.8821,34.1199,33.8821,34.1016,35699.0
2022-06-23 10:00:00,37.28,37.39,37.27,37.36,28644.0,34.0925,34.1931,34.0833,34.1656,28644.0
2022-06-23 10:05:00,37.36,37.37,37.16,37.18,34322.0,34.1656,34.1748,33.9827,34.001,34322.0
2022-06-23 10:10:00,37.2,37.29,37.15,37.25,37417.0,34.0193,34.1016,33.9736,34.065,37417.0
2022-06-23 10:15:00,37.25,37.33,37.21,37.32,40172.0,34.065,34.1382,34.0284,34.129,40172.0
2022-06-23 10:20:00,37.37,37.5,37.36,37.5,79575.0,34.1748,34.2936,34.1656,34.2936,79575.0
2022-06-23 10:25:00,37.49,37.51,37.38,37.39,46258.0,34.2845,34.3028,34.1839,34.1931,46258.0
2022-06-23 10:30:00,37.4,37.46,37.35,37.38,48842.0,34.2022,34.2571,34.1565,34.1839,48842.0
2022-06-23 10:35:00,37.37,37.49,37.34,37.46,30832.0,34.1748,34.2845,34.1473,34.2571,30832.0
2022-06-23 10:40:00,37.47,37.54,37.45,37.54,37444.0,34.2662,34.3302,34.2479,34.3302,37444.0
2022-06-23 10:45:00,37.53,37.76,37.53,37.67,48565.0,34.3211,34.5314,34.3211,34.4491,48565.0
2022-06-23 10:50:00,37.66,37.7,37.62,37.69,44533.0,34.44,34.4765,34.4034,34.4674,44533.0
2022-06-23 10:55:00,37.7,37.79,37.67,37.76,60997.0,34.4765,34.5589,34.4491,34.5314,60997.0
2022-06-23 11:00:00,37.76,37.77,37.65,37.68,33496.0,34.5314,34.5406,34.4308,34.4583,33496.0
2022-06-23 11:05:00,37.67,37.83,37.67,37.82,26375.0,34.4491,34.5954,34.4491,34.5863,26375.0
2022-06-23 11:10:00,37.82,37.9,37.77,37.82,34358.0,34.5863,34.6594,34.5406,34.5863,34358.0
2022-06-23 11:15:00,37.84,37.92,37.82,37.91,68829.0,34.6046,34.6777,34.5863,34.6686,68829.0
2022-06-23 11:20:00,37.92,37.93,37.83,37.85,35469.0,34.6777,34.6869,34.5954,34.6137,35469.0
2022-06-23 11:25:00,37.85,37.89,37.69,37.69,46392.0,34.6137,34.6503,34.4674,34.4674,46392.0
2022-06-23 11:30:00,37.71,37.76,37.58,37.69,35616.0,34.4857,34.5314,34.3668,34.4674,35616.0
2022-06-23 11:35:00,37.68,37.72,37.63,37.64,26648.0,34.4583,34.4948,34.4125,34.4217,26648.0
2022-06-23 11:40:00,37.61,37.74,37.61,37.74,16094.0,34.3942,34.5131,34.3942,34.5131,16094.0
2022-06-23 11:45:00,37.73,37.76,37.67,37.72,15826.0,34.504,34.5314,34.4491,34.4948,15826.0
2022-06-23 11:50:00,37.71,37.72,37.55,37.57,15368.0,34.4857,34.4948,34.3394,34.3577,15368.0
2022-06-23 11:55:00,37.57,37.59,37.53,37.56,47095.0,34.3577,34.376,34.3211,34.3485,47095.0
2022-06-23 12:00:00,37.57,37.58,37.4,37.43,31020.0,34.3577,34.3668,34.2022,34.2296,31020.0
2022-06-23 12:05:00,37.43,37.46,37.39,37.44,25110.0,34.2296,34.2571,34.1931,34.2388,25110.0
2022-06-23 12:10:00,37.43,37.49,37.4,37.48,20885.0,34.2296,34.2845,34.2022,34.2754,20885.0
2022-06-23 12:15:00,37.47,37.59,37.46,37.59,26865.0,34.2662,34.376,34.2571,34.376,26865.0
2022-06-23 12:20:00,37.57,37.64,37.51,37.53,22109.0,34.3577,34.4217,34.3028,34.3211,22109.0
2022-06-23 12:25:00,37.52,37.56,37.47,37.52,28539.0,34.3119,34.3485,34.2662,34.3119,28539.0
2022-06-23 12:30:00,37.53,37.62,37.53,37.62,16886.0,34.3211,34.4034,34.3211,34.4034,16886.0
2022-06-23 12:35:00,37.63,37.67,37.59,37.65,16045.0,34.4125,34.4491,34.376,34.4308,16045.0
2022-06-23 12:40:00,37.66,37.74,37.66,37.7,20581.0,34.44,34.5131,34.44,34.4765,20581.0
2022-06-23 12:45:00,37.69,37.7,37.59,37.65,15123.0,34.4674,34.4765,34.376,34.4308,15123.0
2022-06-23 12:50:00,37.63,37.69,37.59,37.65,22951.0,34.4125,34.4674,34.376,34.4308,22951.0
2022-06-23 12:55:00,37.64,37.64,37.49,37.49,14695.0,34.4217,34.4217,34.2845,34.2845,14695.0
2022-06-23 13:00:00,37.49,37.49,37.41,37.45,13814.0,34.2845,34.2845,34.2113,34.2479,13814.0
2022-06-23 13:05:00,37.46,37.5,37.44,37.48,16159.0,34.2571,34.2936,34.2388,34.2754,16159.0
2022-06-23 13:10:00,37.48,37.49,37.43,37.45,9735.0,34.2754,34.2845,34.2296,34.2479,9735.0
2022-06-23 13:15:00,37.45,37.45,37.39,37.41,13156.0,34.2479,34.2479,34.1931,34.2113,13156.0
2022-06-23 13:20:00,37.4,37.43,37.37,37.39,21451.0,34.2022,34.2296,34.1748,34.1931,21451.0
2022-06-23 13:25:00,37.39,37.45,37.37,37.4,13777.0,34.1931,34.2479,34.1748,34.2022,13777.0
2022-06-23 13:30:00,37.4,37.46,37.4,37.44,14750.0,34.2022,34.2571,34.2022,34.2388,14750.0
2022-06-23 13:35:00,37.45,37.46,37.36,37.36,12831.0,34.2479,34.2571,34.1656,34.1656,12831.0
2022-06-23 13:40:00,37.36,37.4,37.29,37.39,27326.0,34.1656,34.2022,34.1016,34.1931,27326.0
2022-06-23 13:45:00,37.39,37.48,37.37,37.48,16820.0,34.1931,34.2754,34.1748,34.2754,16820.0
2022-06-23 13:50:00,37.48,37.51,37.44,37.47,14581.0,34.2754,34.3028,34.2388,34.2662,14581.0
2022-06-23 13:55:00,37.47,37.51,37.45,37.51,13099.0,34.2662,34.3028,34.2479,34.3028,13099.0
2022-06-23 14:00:00,37.52,37.57,37.47,37.49,15242.0,34.3119,34.3577,34.2662,34.2845,15242.0
2022-06-23 14:05:00,37.51,37.51,37.46,37.5,11170.0,34.3028,34.3028,34.2571,34.2936,11170.0
2022-06-23 14:10:00,37.51,37.52,37.48,37.49,9578.0,34.3028,34.3119,34.2754,34.2845,9578.0
2022-06-23 14:15:00,37.48,37.59,37.47,37.57,34330.0,34.2754,34.376,34.2662,34.3577,34330.0
2022-06-23 14:20:00,37.57,37.58,37.47,37.51,15619.0,34.3577,34.3668,34.2662,34.3028,15619.0
2022-06-23 14:25:00,37.49,37.49,37.39,37.39,15595.0,34.2845,34.2845,34.1931,34.1931,15595.0
2022-06-23 14:30:00,37.39,37.45,37.38,37.42,20551.0,34.1931,34.2479,34.1839,34.2205,20551.0
2022-06-23 14:35:00,37.41,37.41,37.31,37.34,27126.0,34.2113,34.2113,34.1199,34.1473,27126.0
2022-06-23 14:40:00,37.33,37.47,37.33,37.47,24480.0,34.1382,34.2662,34.1382,34.2662,24480.0
2022-06-23 14:45:00,37.47,37.53,37.45,37.52,9814.0,34.2662,34.3211,34.2479,34.3119,9814.0
2022-06-23 14:50:00,37.52,37.54,37.47,37.5,10739.0,34.3119,34.3302,34.2662,34.2936,10739.0
2022-06-23 14:55:00,37.49,37.49,37.43,37.48,18447.0,34.2845,34.2845,34.2296,34.2754,18447.0
2022-06-23 15:00:00,37.48,37.55,37.46,37.54,23063.0,34.2754,34.3394,34.2571,34.3302,23063.0
2022-06-23 15:05:00,37.54,37.61,37.54,37.59,20079.0,34.3302,34.3942,34.3302,34.376,20079.0
2022-06-23 15:10:00,37.6,37.68,37.6,37.68,31438.0,34.3851,34.4583,34.3851,34.4583,31438.0
2022-06-23 15:15:00,37.68,37.73,37.63,37.71,33717.0,34.4583,34.504,34.4125,34.4857,33717.0
2022-06-23 15:20:00,37.71,37.75,37.69,37.72,24939.0,34.4857,34.5223,34.4674,34.4948,24939.0
2022-06-23 15:25:00,37.72,37.81,37.71,37.77,33980.0,34.4948,34.5771,34.4857,34.5406,33980.0
2022-06-23 15:30:00,37.78,37.89,37.76,37.89,55872.0,34.5497,34.6503,34.5314,34.6503,55872.0
2022-06-23 15:35:00,37.89,37.91,37.81,37.89,65487.0,34.6503,34.6686,34.5771,34.6503,65487.0
2022-06-23 15:40:00,37.89,37.92,37.85,37.89,82830.0,34.6503,34.6777,34.6137,34.6503,82830.0
2022-06-23 15:45:00,37.89,37.97,37.87,37.89,78550.0,34.6503,34.7235,34.632,34.6503,78550.0
2022-06-23 15:50:00,37.9,37.91,37.8,37.83,92364.0,34.6594,34.6686,34.568,34.5954,92364.0
2022-06-23 15:55:00,37.83,37.83,37.75,37.77,226302.0,34.5954,34.5954,34.5223,34.5406,226302.0
2022-06-24 09:30:00,37.81,38.05,37.63,37.84,57856.0,34.5771,34.7966,34.4125,34.6046,57856.0
2022-06-24 09:35:00,37.82,37.88,37.55,37.63,23401.0,34.5863,34.6412,34.3394,34.4125,23401.0
2022-06-24 09:40:00,37.6,37.89,37.6,37.88,21038.0,34.3851,34.6503,34.3851,34.6412,21038.0
2022-06-24 09:45:00,37.86,37.9,37.73,37.87,18859.0,34.6229,34.6594,34.504,34.632,18859.0
2022-06-24 09:50:00,37.84,37.87,37.77,37.85,13485.0,34.6046,34.632,34.5406,34.6137,13485.0
2022-06-24 09:55:00,37.86,37.89,37.76,37.79,6592.0,34.6229,34.6503,34.5314,34.5589,6592.0
2022-06-24 10:00:00,37.81,38.04,37.81,37.89,19094.0,34.5771,34.7875,34.5771,34.6503,19094.0
2022-06-24 10:05:00,37.89,38.06,37.83,38.04,14706.0,34.6503,34.8058,34.5954,34.7875,14706.0
2022-06-24 10:10:00,38.03,38.03,37.92,38.02,23533.0,34.7783,34.7783,34.6777,34.7692,23533.0
2022-06-24 10:15:00,38.0,38.15,38.0,38.15,11599.0,34.7509,34.8881,34.7509,34.8881,11599.0
2022-06-24 10:20:00,38.16,38.28,38.09,38.09,55058.0,34.8972,35.007,34.8332,34.8332,55058.0
2022-06-24 10:25:00,38.09,38.09,37.95,38.04,17101.0,34.8332,34.8332,34.7052,34.7875,17101.0
2022-06-24 10:30:00,38.03,38.12,38.0,38.12,10909.0,34.7783,34.8606,34.7509,34.8606,10909.0
2022-06-24 10:35:00,38.1,38.13,38.04,38.06,11444.0,34.8423,34.8698,34.7875,34.8058,11444.0
2022-06-24 10:40:00,38.03,38.06,37.97,38.02,17221.0,34.7783,34.8058,34.7235,34.7692,17221.0
2022-06-24 10:45:00,38.03,38.1,38.0,38.1,7037.0,34.7783,34.8423,34.7509,34.8423,7037.0
2022-06-24 10:50:00,38.1,38.12,38.02,38.06,14224.0,34.8423,34.8606,34.7692,34.8058,14224.0
2022-06-24 10:55:00,38.05,38.09,38.02,38.05,15807.0,34.7966,34.8332,34.7692,34.7966,15807.0
2022-06-24 11:00:00,38.06,38.06,37.99,38.03,7219.0,34.8058,34.8058,34.7418,34.7783,7219.0
2022-06-24 11:05:00,38.05,38.06,37.93,38.03,46588.0,34.7966,34.8058,34.6869,34.7783,46588.0
2022-06-24 11:10:00,38.0,38.03,37.97,38.01,10083.0,34.7509,34.7783,34.7235,34.76,10083.0
2022-06-24 11:15:00,38.0,38.04,37.96,38.03,9762.0,34.7509,34.7875,34.7143,34.7783,9762.0
2022-06-24 11:20:00,38.05,38.08,38.03,38.04,6343.0,34.7966,34.8241,34.7783,34.7875,6343.0
2022-06-24 11:25:00,38.04,38.05,37.99,38.0,13409.0,34.7875,34.7966,34.7418,34.7509,13409.0
2022-06-24 11:30:00,38.0,38.04,37.94,37.95,15533.0,34.7509,34.7875,34.696,34.7052,15533.0
2022-06-24 11:35:00,37.95,38.05,37.94,38.04,10984.0,34.7052,34.7966,34.696,34.7875,10984.0
2022-06-24 11:40:00,38.03,38.12,38.02,38.12,23865.0,34.7783,34.8606,34.7692,34.8606,23865.0
2022-06-24 11:45:00,38.12,38.17,38.06,38.12,19907.0,34.8606,34.9064,34.8058,34.8606,19907.0
2022-06-24 11:50:00,38.11,38.15,38.09,38.11,10975.0,34.8515,34.8881,34.8332,34.8515,10975.0
2022-06-24 11:55:00,38.12,38.12,38.0,38.0,12162.0,34.8606,34.8606,34.7509,34.7509,12162.0
2022-06-24 12:00:00,37.98,38.12,37.98,38.09,13201.0,34.7326,34.8606,34.7326,34.8332,13201.0
2022-06-24 12:05:00,38.08,38.14,38.07,38.11,19642.0,34.8241,34.8789,34.8149,34.8515,19642.0
2022-06-24 12:10:00,38.12,38.18,38.11,38.12,23749.0,34.8606,34.9155,34.8515,34.8606,23749.0
2022-06-24 12:15:00,38.12,38.16,38.08,38.09,9132.0,34.8606,34.8972,34.8241,34.8332,9132.0
2022-06-24 12:20:00,38.09,38.1,37.97,37.98,15328.0,34.8332,34.8423,34.7235,34.7326,15328.0
2022-06-24 12:25:00,37.98,38.05,37.93,37.93,26559.0,34.7326,34.7966,34.6869,34.6869,26559.0
2022-06-24 12:30:00,37.94,38.0,37.88,37.88,15654.0,34.696,34.7509,34.6412,34.6412,15654.0
2022-06-24 12:35:00,37.88,37.9,37.84,37.89,11851.0,34.6412,34.6594,34.6046,34.6503,11851.0
2022-06-24 12:40:00,37.89,37.97,37.88,37.95,18843.0,34.6503,34.7235,34.6412,34.7052,18843.0
2022-06-24 12:45:00,37.95,37.96,37.91,37.94,10528.0,34.7052,34.7143,34.6686,34.696,10528.0
2022-06-24 12:50:00,37.95,37.96,37.91,37.91,18219.0,34.7052,34.7143,34.6686,34.6686,18219.0
2022-06-24 12:55:00,37.92,37.94,37.9,37.91,9796.0,34.6777,34.696,34.6594,34.6686,9796.0
2022-06-24 13:00:00,37.91,37.94,37.9,37.91,10952.0,34.6686,34.696,34.6594,34.6686,10952.0
2022-06-24 13:05:00,37.91,37.96,37.9,37.96,13656.0,34.6686,34.7143,34.6594,34.7143,13656.0
2022-06-24 13:10:00,37.95,37.97,37.89,37.89,8685.0,34.7052,34.7235,34.6503,34.6503,8685.0
2022-06-24 13:15:00,37.88,37.88,37.8,37.84,29253.0,34.6412,34.6412,34.568,34.6046,29253.0
2022-06-24 13:20:00,37.85,37.89,37.83,37.85,9789.0,34.6137,34.6503,34.5954,34.6137,9789.0
2022-06-24 13:25:00,37.84,37.86,37.84,37.84,11294.0,34.6046,34.6229,34.6046,34.6046,11294.0
2022-06-24 13:30:00,37.84,37.88,37.81,37.82,14219.0,34.6046,34.6412,34.5771,34.5863,14219.0
2022-06-24 13:35:00,37.82,37.86,37.81,37.84,8834.0,34.5863,34.6229,34.5771,34.6046,8834.0
2022-06-24 13:40:00,37.84,37.93,37.82,37.93,12445.0,34.6046,34.6869,34.5863,34.6869,12445.0
2022-06-24 13:45:00,37.92,38.02,37.9,38.02,9158.0,34.6777,34.7692,34.6594,34.7692,9158.0
2022-06-24 13:50:00,38.02,38.05,37.97,37.97,15499.0,34.7692,34.7966,34.7235,34.7235,15499.0
2022-06-24 13:55:00,37.96,38.03,37.94,37.94,16366.0,34.7143,34.7783,34.696,34.696,16366.0
2022-06-24 14:00:00,37.95,37.95,37.92,37.93,13943.0,34.7052,34.7052,34.6777,34.6869,13943.0
2022-06-24 14:05:00,37.92,37.94,37.87,37.9,13764.0,34.6777,34.696,34.632,34.6594,13764.0
2022-06-24 14:10:00,37.91,37.94,37.88,37.91,12835.0,34.6686,34.696,34.6412,34.6686,12835.0
2022-06-24 14:15:00,37.9,37.94,37.89,37.91,18587.0,34.6594,34.696,34.6503,34.6686,18587.0
2022-06-24 14:20:00,37.91,37.92,37.82,37.83,14525.0,34.6686,34.6777,34.5863,34.5954,14525.0
2022-06-24 14:25:00,37.84,37.87,37.82,37.87,15050.0,34.6046,34.632,34.5863,34.632,15050.0
2022-06-24 14:30:00,37.86,37.88,37.82,37.87,11223.0,34.6229,34.6412,34.5863,34.632,11223.0
2022-06-24 14:35:00,37.87,37.9,37.85,37.85,14850.0,34.632,34.6594,34.6137,34.6137,14850.0
2022-06-24 14:40:00,37.86,37.92,37.84,37.9,28831.0,34.6229,34.6777,34.6046,34.6594,28831.0
2022-06-24 14:45:00,37.9,37.92,37.87,37.88,9798.0,34.6594,34.6777,34.632,34.6412,9798.0
2022-06-24 14:50:00,37.88,37.92,37.87,37.91,11351.0,34.6412,34.6777,34.632,34.6686,11351.0
2022-06-24 14:55:00,37.91,37.92,37.87,37.9,16555.0,34.6686,34.6777,34.632,34.6594,16555.0
2022-06-24 15:00:00,37.9,37.96,37.89,37.96,20498.0,34.6594,34.7143,34.6503,34.7143,20498.0
2022-06-24 15:05:00,37.96,37.97,37.91,37.92,20774.0,34.7143,34.7235,34.6686,34.6777,20774.0
2022-06-24 15:10:00,37.91,37.94,37.89,37.94,35057.0,34.6686,34.696,34.6503,34.696,35057.0
2022-06-24 15:15:00,37.94,38.01,37.92,38.01,23552.0,34.696,34.76,34.6777,34.76,23552.0
2022-06-24 15:20:00,38.0,38.11,38.0,38.1,17178.0,34.7509,34.8515,34.7509,34.8423,17178.0
2022-06-24 15:25:00,38.09,38.11,38.04,38.11,42195.0,34.8332,34.8515,34.7875,34.8515,42195.0
2022-06-24 15:30:00,38.1,38.11,38.06,38.11,30529.0,34.8423,34.8515,34.8058,34.8515,30529.0
2022-06-24 15:35:00,38.11,38.19,38.09,38.17,45666.0,34.8515,34.9247,34.8332,34.9064,45666.0
2022-06-24 15:40:00,38.18,38.33,38.16,38.32,52319.0,34.9155,35.0527,34.8972,35.0435,52319.0
2022-06-24 15:45:00,38.31,38.35,38.26,38.26,81990.0,35.0344,35.071,34.9887,34.9887,81990.0
2022-06-24 15:50:00,38.27,38.38,38.26,38.37,142217.0,34.9978,35.0984,34.9887,35.0893,142217.0
2022-06-24 15:55:00,38.37,38.4,38.3,38.33,285426.0,35.0893,35.1167,35.0252,35.0527,285426.0
2022-06-27 09:30:00,38.46,38.62,38.44,38.48,57436.0,35.1716,35.3179,35.1533,35.1899,57436.0
2022-06-27 09:35:00,38.47,38.57,38.38,38.57,30184.0,35.1807,35.2722,35.0984,35.2722,30184.0
2022-06-27 09:40:00,38.57,38.68,38.4,38.68,23909.0,35.2722,35.3728,35.1167,35.3728,23909.0
2022-06-27 09:45:00,38.68,38.68,38.53,38.58,13043.0,35.3728,35.3728,35.2356,35.2813,13043.0
2022-06-27 09:50:00,38.58,38.62,38.51,38.51,13769.0,35.2813,35.3179,35.2173,35.2173,13769.0
2022-06-27 09:55:00,38.52,38.6,38.51,38.6,15939.0,35.2264,35.2996,35.2173,35.2996,15939.0
2022-06-27 10:00:00,38.61,38.74,38.56,38.73,24224.0,35.3087,35.4276,35.263,35.4185,24224.0
2022-06-27 10:05:00,38.74,38.75,38.64,38.68,15570.0,35.4276,35.4368,35.3362,35.3728,15570.0
2022-06-27 10:10:00,38.68,38.84,38.68,38.82,20667.0,35.3728,35.5191,35.3728,35.5008,20667.0
2022-06-27 10:15:00,38.81,38.96,38.81,38.96,23658.0,35.4916,35.6288,35.4916,35.6288,23658.0
2022-06-27 10:20:00,38.95,38.97,38.84,38.88,15045.0,35.6197,35.638,35.5191,35.5557,15045.0
2022-06-27 10:25:00,38.87,38.88,38.79,38.82,12263.0,35.5465,35.5557,35.4734,35.5008,12263.0
2022-06-27 10:30:00,38.83,38.88,38.82,38.84,14106.0,35.5099,35.5557,35.5008,35.5191,14106.0
2022-06-27 10:35:00,38.84,38.84,38.75,38.78,17861.0,35.5191,35.5191,35.4368,35.4642,17861.0
2022-06-27 10:40:00,38.79,38.9,38.78,38.9,8590.0,35.4734,35.5739,35.4642,35.5739,8590.0
2022-06-27 10:45:00,38.89,38.91,38.81,38.84,20305.0,35.5648,35.5831,35.4916,35.5191,20305.0
2022-06-27 10:50:00,38.84,38.92,38.84,38.9,18782.0,35.5191,35.5922,35.5191,35.5739,18782.0
2022-06-27 10:55:00,38.89,38.9,38.74,38.74,24758.0,35.5648,35.5739,35.4276,35.4276,24758.0
2022-06-27 11:00:00,38.74,38.76,38.69,38.73,16619.0,35.4276,35.4459,35.3819,35.4185,16619.0
2022-06-27 11:05:00,38.72,38.76,38.68,38.68,22249.0,35.4093,35.4459,35.3728,35.3728,22249.0
2022-06-27 11:10:00,38.68,38.74,38.64,38.73,32680.0,35.3728,35.4276,35.3362,35.4185,32680.0
2022-06-27 11:15:00,38.73,38.8,38.72,38.74,17619.0,35.4185,35.4825,35.4093,35.4276,17619.0
2022-06-27 11:20:00,38.74,38.8,38.72,38.77,16563.0,35.4276,35.4825,35.4093,35.4551,16563.0
2022-06-27 11:25:00,38.77,38.79,38.72,38.73,11855.0,35.4551,35.4734,35.4093,35.4185,11855.0
2022-06-27 11:30:00,38.73,38.75,38.66,38.66,16968.0,35.4185,35.4368,35.3545,35.3545,16968.0
2022-06-27 11:35:00,38.65,38.72,38.61,38.7,21325.0,35.3453,35.4093,35.3087,35.391,21325.0
2022-06-27 11:40:00,38.7,38.76,38.7,38.74,12673.0,35.391,35.4459,35.391,35.4276,12673.0
2022-06-27 11:45:00,38.75,38.75,38.66,38.68,15367.0,35.4368,35.4368,35.3545,35.3728,15367.0
2022-06-27 11:50:00,38.68,38.68,38.6,38.62,12173.0,35.3728,35.3728,35.2996,35.3179,12173.0
2022-06-27 11:55:00,38.64,38.69,38.62,38.68,11777.0,35.3362,35.3819,35.3179,35.3728,11777.0
2022-06-27 12:00:00,38.66,38.74,38.64,38.7,13044.0,35.3545,35.4276,35.3362,35.391,13044.0
2022-06-27 12:05:00,38.71,38.75,38.68,38.73,16369.0,35.4002,35.4368,35.3728,35.4185,16369.0
2022-06-27 12:10:00,38.72,38.73,38.69,38.72,7513.0,35.4093,35.4185,35.3819,35.4093,7513.0
2022-06-27 12:15:00,38.7,38.72,38.68,38.7,7085.0,35.391,35.4093,35.3728,35.391,7085.0
2022-06-27 12:20:00,38.71,38.72,38.64,38.64,6960.0,35.4002,35.4093,35.3362,35.3362,6960.0
2022-06-27 12:25:00,38.63,38.64,38.6,38.62,11478.0,35.327,35.3362,35.2996,35.3179,11478.0
2022-06-27 12:30:00,38.62,38.62,38.6,38.6,7192.0,35.3179,35.3179,35.2996,35.2996,7192.0
2022-06-27 12:35:00,38.59,38.63,38.56,38.61,9251.0,35.2905,35.327,35.263,35.3087,9251.0
2022-06-27 12:40:00,38.62,38.66,38.59,38.66,9433.0,35.3179,35.3545,35.2905,35.3545,9433.0
2022-06-27 12:45:00,38.66,38.67,38.63,38.66,6311.0,35.3545,35.3636,35.327,35.3545,6311.0
2022-06-27 12:50:00,38.67,38.69,38.63,38.64,11557.0,35.3636,35.3819,35.327,35.3362,11557.0
2022-06-27 12:55:00,38.64,38.64,38.56,38.63,21096.0,35.3362,35.3362,35.263,35.327,21096.0
2022-06-27 13:00:00,38.64,38.66,38.53,38.53,23878.0,35.3362,35.3545,35.2356,35.2356,23878.0
2022-06-27 13:05:00,38.52,38.53,38.45,38.5,8585.0,35.2264,35.2356,35.1624,35.2081,8585.0
2022-06-27 13:10:00,38.51,38.58,38.5,38.58,16224.0,35.2173,35.2813,35.2081,35.2813,16224.0
2022-06-27 13:15:00,38.58,38.61,38.55,38.61,10246.0,35.2813,35.3087,35.2539,35.3087,10246.0
2022-06-27 13:20:00,38.6,38.6,38.54,38.55,20812.0,35.2996,35.2996,35.2447,35.2539,20812.0
2022-06-27 13:25:00,38.55,38.57,38.51,38.51,5854.0,35.2539,35.2722,35.2173,35.2173,5854.0
2022-06-27 13:30:00,38.52,38.57,38.5,38.55,10795.0,35.2264,35.2722,35.2081,35.2539,10795.0
2022-06-27 13:35:00,38.55,38.57,38.54,38.56,6464.0,35.2539,35.2722,35.2447,35.263,6464.0
2022-06-27 13:40:00,38.56,38.56,38.48,38.49,9404.0,35.263,35.263,35.1899,35.199,9404.0
2022-06-27 13:45:00,38.48,38.49,38.43,38.47,6850.0,35.1899,35.199,35.1441,35.1807,6850.0
2022-06-27 13:50:00,38.5,38.53,38.48,38.5,8527.0,35.2081,35.2356,35.1899,35.2081,8527.0
2022-06-27 13:55:00,38.49,38.51,38.45,38.48,10893.0,35.199,35.2173,35.1624,35.1899,10893.0
2022-06-27 14:00:00,38.47,38.48,38.39,38.48,8585.0,35.1807,35.1899,35.1076,35.1899,8585.0
2022-06-27 14:05:00,38.48,38.48,38.42,38.47,7319.0,35.1899,35.1899,35.135,35.1807,7319.0
2022-06-27 14:10:00,38.47,38.5,38.42,38.5,17100.0,35.1807,35.2081,35.135,35.2081,17100.0
2022-06-27 14:15:00,38.5,38.55,38.5,38.54,5838.0,35.2081,35.2539,35.2081,35.2447,5838.0
2022-06-27 14:20:00,38.53,38.54,38.5,38.52,6736.0,35.2356,35.2447,35.2081,35.2264,6736.0
2022-06-27 14:25:00,38.52,38.52,38.45,38.45,4859.0,35.2264,35.2264,35.1624,35.1624,4859.0
2022-06-27 14:30:00,38.45,38.47,38.42,38.47,9669.0,35.1624,35.1807,35.135,35.1807,9669.0
2022-06-27 14:35:00,38.47,38.48,38.44,38.46,8200.0,35.1807,35.1899,35.1533,35.1716,8200.0
2022-06-27 14:40:00,38.46,38.47,38.43,38.43,12065.0,35.1716,35.1807,35.1441,35.1441,12065.0
2022-06-27 14:45:00,38.41,38.45,38.38,38.43,9227.0,35.1258,35.1624,35.0984,35.1441,9227.0
2022-06-27 14:50:00,38.43,38.47,38.41,38.47,16669.0,35.1441,35.1807,35.1258,35.1807,16669.0
2022-06-27 14:55:00,38.47,38.47,38.4,38.4,13148.0,35.1807,35.1807,35.1167,35.1167,13148.0
2022-06-27 15:00:00,38.4,38.43,38.34,38.4,13654.0,35.1167,35.1441,35.0618,35.1167,13654.0
2022-06-27 15:05:00,38.38,38.41,38.36,38.41,12608.0,35.0984,35.1258,35.0801,35.1258,12608.0
2022-06-27 15:10:00,38.4,38.53,38.4,38.53,12971.0,35.1167,35.2356,35.1167,35.2356,12971.0
2022-06-27 15:15:00,38.53,38.6,38.51,38.59,20651.0,35.2356,35.2996,35.2173,35.2905,20651.0
2022-06-27 15:20:00,38.59,38.66,38.56,38.64,25754.0,35.2905,35.3545,35.263,35.3362,25754.0
2022-06-27 15:25:00,38.64,38.76,38.63,38.74,24935.0,35.3362,35.4459,35.327,35.4276,24935.0
2022-06-27 15:30:00,38.74,38.74,38.62,38.63,27566.0,35.4276,35.4276,35.3179,35.327,27566.0
2022-06-27 15:35:00,38.63,38.64,38.56,38.6,28070.0,35.327,35.3362,35.263,35.2996,28070.0
2022-06-27 15:40:00,38.59,38.68,38.56,38.68,51627.0,35.2905,35.3728,35.263,35.3728,51627.0
2022-06-27 15:45:00,38.68,38.75,38.67,38.75,48651.0,35.3728,35.4368,35.3636,35.4368,48651.0
2022-06-27 15:50:00,38.74,38.74,38.56,38.6,79587.0,35.4276,35.4276,35.263,35.2996,79587.0
2022-06-27 15:55:00,38.59,38.63,38.57,38.62,132416.0,35.2905,35.327,35.2722,35.3179,132416.0
2022-06-28 09:30:00,38.69,38.82,38.51,38.69,75229.0,35.3819,35.5008,35.2173,35.3819,75229.0
2022-06-28 09:35:00,38.71,38.72,38.52,38.52,19517.0,35.4002,35.4093,35.2264,35.2264,19517.0
2022-06-28 09:40:00,38.51,38.68,38.45,38.67,20224.0,35.2173,35.3728,35.1624,35.3636,20224.0
2022-06-28 09:45:00,38.69,38.8,38.54,38.8,24789.0,35.3819,35.4825,35.2447,35.4825,24789.0
2022-06-28 09:50:00,38.81,38.86,38.73,38.82,37761.0,35.4916,35.5374,35.4185,35.5008,37761.0
2022-06-28 09:55:00,38.8,38.91,38.78,38.84,15621.0,35.4825,35.5831,35.4642,35.5191,15621.0
2022-06-28 10:00:00,38.82,38.83,38.65,38.65,11188.0,35.5008,35.5099,35.3453,35.3453,11188.0
2022-06-28 10:05:00,38.66,38.68,38.53,38.54,43976.0,35.3545,35.3728,35.2356,35.2447,43976.0
2022-06-28 10:10:00,38.57,38.62,38.5,38.55,15217.0,35.2722,35.3179,35.2081,35.2539,15217.0
2022-06-28 10:15:00,38.54,38.65,38.48,38.64,34402.0,35.2447,35.3453,35.1899,35.3362,34402.0
2022-06-28 10:20:00,38.63,38.63,38.49,38.56,13943.0,35.327,35.327,35.199,35.263,13943.0
2022-06-28 10:25:00,38.57,38.61,38.56,38.59,19104.0,35.2722,35.3087,35.263,35.2905,19104.0
2022-06-28 10:30:00,38.57,38.65,38.57,38.59,15618.0,35.2722,35.3453,35.2722,35.2905,15618.0
2022-06-28 10:35:00,38.59,38.62,38.55,38.6,11311.0,35.2905,35.3179,35.2539,35.2996,11311.0
2022-06-28 10:40:00,38.61,38.63,38.56,38.63,10657.0,35.3087,35.327,35.263,35.327,10657.0
2022-06-28 10:45:00,38.66,38.67,38.46,38.48,11343.0,35.3545,35.3636,35.1716,35.1899,11343.0
2022-06-28 10:50:00,38.48,38.49,38.39,38.42,10970.0,35.1899,35.199,35.1076,35.135,10970.0
2022-06-28 10:55:00,38.44,38.51,38.44,38.49,8675.0,35.1533,35.2173,35.1533,35.199,8675.0
2022-06-28 11:00:00,38.47,38.59,38.44,38.55,15837.0,35.1807,35.2905,35.1533,35.2539,15837.0
2022-06-28 11:05:00,38.55,38.57,38.49,38.5,10212.0,35.2539,35.2722,35.199,35.2081,10212.0
2022-06-28 11:10:00,38.51,38.56,38.5,38.52,7393.0,35.2173,35.263,35.2081,35.2264,7393.0
2022-06-28 11:15:00,38.52,38.52,38.41,38.43,8226.0,35.2264,35.2264,35.1258,35.1441,8226.0
2022-06-28 11:20:00,38.42,38.42,38.29,38.3,12400.0,35.135,35.135,35.0161,35.0252,12400.0
2022-06-28 11:25:00,38.29,38.3,38.22,38.22,13129.0,35.0161,35.0252,34.9521,34.9521,13129.0
2022-06-28 11:30:00,38.24,38.27,38.18,38.2,23472.0,34.9704,34.9978,34.9155,34.9338,23472.0
2022-06-28 11:35:00,38.21,38.31,38.21,38.23,15726.0,34.9429,35.0344,34.9429,34.9612,15726.0
2022-06-28 11:40:00,38.24,38.25,38.14,38.16,18829.0,34.9704,34.9795,34.8789,34.8972,18829.0
2022-06-28 11:45:00,38.16,38.24,38.15,38.24,12199.0,34.8972,34.9704,34.8881,34.9704,12199.0
2022-06-28 11:50:00,38.23,38.25,38.16,38.19,10768.0,34.9612,34.9795,34.8972,34.9247,10768.0
2022-06-28 11:55:00,38.18,38.21,38.11,38.19,19653.0,34.9155,34.9429,34.8515,34.9247,19653.0
2022-06-28 12:00:00,38.18,38.18,38.1,38.1,17325.0,34.9155,34.9155,34.8423,34.8423,17325.0
2022-06-28 12:05:00,38.11,38.13,38.07,38.12,8796.0,34.8515,34.8698,34.8149,34.8606,8796.0
2022-06-28 12:10:00,38.11,38.2,38.1,38.15,7872.0,34.8515,34.9338,34.8423,34.8881,7872.0
2022-06-28 12:15:00,38.14,38.15,38.08,38.12,9008.0,34.8789,34.8881,34.8241,34.8606,9008.0
2022-06-28 12:20:00,38.12,38.15,38.1,38.13,8265.0,34.8606,34.8881,34.8423,34.8698,8265.0
2022-06-28 12:25:00,38.13,38.23,38.13,38.23,9642.0,34.8698,34.9612,34.8698,34.9612,9642.0
2022-06-28 12:30:00,38.24,38.24,38.16,38.18,18294.0,34.9704,34.9704,34.8972,34.9155,18294.0
2022-06-28 12:35:00,38.16,38.2,38.15,38.16,9760.0,34.8972,34.9338,34.8881,34.8972,9760.0
2022-06-28 12:40:00,38.18,38.22,38.17,38.21,8091.0,34.9155,34.9521,34.9064,34.9429,8091.0
2022-06-28 12:45:00,38.23,38.25,38.21,38.23,9384.0,34.9612,34.9795,34.9429,34.9612,9384.0
2022-06-28 12:50:00,38.23,38.26,38.18,38.18,13995.0,34.9612,34.9887,34.9155,34.9155,13995.0
2022-06-28 12:55:00,38.18,38.25,38.17,38.22,18529.0,34.9155,34.9795,34.9064,34.9521,18529.0
2022-06-28 13:00:00,38.22,38.24,38.16,38.19,10554.0,34.9521,34.9704,34.8972,34.9247,10554.0
2022-06-28 13:05:00,38.17,38.18,37.97,37.98,10453.0,34.9064,34.9155,34.7235,34.7326,10453.0
2022-06-28 13:10:00,37.99,38.01,37.88,37.88,17638.0,34.7418,34.76,34.6412,34.6412,17638.0
2022-06-28 13:15:00,37.89,37.95,37.88,37.92,8542.0,34.6503,34.7052,34.6412,34.6777,8542.0
2022-06-28 13:20:00,37.92,37.98,37.89,37.96,15870.0,34.6777,34.7326,34.6503,34.7143,15870.0
2022-06-28 13:25:00,37.99,38.04,37.95,38.04,8916.0,34.7418,34.7875,34.7052,34.7875,8916.0
2022-06-28 13:30:00,38.05,38.05,38.0,38.01,17820.0,34.7966,34.7966,34.7509,34.76,17820.0
2022-06-28 13:35:00,38.02,38.02,37.93,37.99,8398.0,34.7692,34.7692,34.6869,34.7418,8398.0
2022-06-28 13:40:00,37.97,38.04,37.94,37.98,5391.0,34.7235,34.7875,34.696,34.7326,5391.0
2022-06-28 13:45:00,37.97,38.03,37.97,37.99,9381.0,34.7235,34.7783,34.7235,34.7418,9381.0
2022-06-28 13:50:00,38.0,38.02,37.97,37.99,6143.0,34.7509,34.7692,34.7235,34.7418,6143.0
2022-06-28 13:55:00,37.99,38.05,37.98,38.04,21411.0,34.7418,34.7966,34.7326,34.7875,21411.0
2022-06-28 14:00:00,38.03,38.14,38.02,38.07,6150.0,34.7783,34.8789,34.7692,34.8149,6150.0
2022-06-28 14:05:00,38.07,38.08,38.01,38.01,7366.0,34.8149,34.8241,34.76,34.76,7366.0
2022-06-28 14:10:00,38.01,38.01,37.91,37.92,8453.0,34.76,34.76,34.6686,34.6777,8453.0
2022-06-28 14:15:00,37.9,37.9,37.82,37.83,8497.0,34.6594,34.6594,34.5863,34.5954,8497.0
2022-06-28 14:20:00,37.81,37.82,37.78,37.8,8764.0,34.5771,34.5863,34.5497,34.568,8764.0
2022-06-28 14:25:00,37.79,37.86,37.79,37.85,6955.0,34.5589,34.6229,34.5589,34.6137,6955.0
2022-06-28 14:30:00,37.84,37.84,37.73,37.73,13850.0,34.6046,34.6046,34.504,34.504,13850.0
2022-06-28 14:35:00,37.72,37.74,37.65,37.65,12873.0,34.4948,34.5131,34.4308,34.4308,12873.0
2022-06-28 14:40:00,37.64,37.67,37.61,37.66,8192.0,34.4217,34.4491,34.3942,34.44,8192.0
2022-06-28 14:45:00,37.66,37.76,37.65,37.76,15331.0,34.44,34.5314,34.4308,34.5314,15331.0
2022-06-28 14:50:00,37.76,37.76,37.7,37.74,10077.0,34.5314,34.5314,34.4765,34.5131,10077.0
2022-06-28 14:55:00,37.75,37.83,37.72,37.8,20110.0,34.5223,34.5954,34.4948,34.568,20110.0
2022-06-28 15:00:00,37.8,37.82,37.75,37.77,10175.0,34.568,34.5863,34.5223,34.5406,10175.0
2022-06-28 15:05:00,37.77,37.84,37.75,37.82,19738.0,34.5406,34.6046,34.5223,34.5863,19738.0
2022-06-28 15:10:00,37.84,37.89,37.79,37.83,14856.0,34.6046,34.6503,34.5589,34.5954,14856.0
2022-06-28 15:15:00,37.84,37.87,37.81,37.87,15377.0,34.6046,34.632,34.5771,34.632,15377.0
2022-06-28 15:20:00,37.87,37.97,37.84,37.97,22765.0,34.632,34.7235,34.6046,34.7235,22765.0
2022-06-28 15:25:00,37.97,37.99,37.92,37.97,21982.0,34.7235,34.7418,34.6777,34.7235,21982.0
2022-06-28 15:30:00,37.95,37.97,37.88,37.88,18128.0,34.7052,34.7235,34.6412,34.6412,18128.0
2022-06-28 15:35:00,37.89,37.9,37.76,37.85,26635.0,34.6503,34.6594,34.5314,34.6137,26635.0
2022-06-28 15:40:00,37.86,37.89,37.83,37.89,34065.0,34.6229,34.6503,34.5954,34.6503,34065.0
2022-06-28 15:45:00,37.88,37.88,37.78,37.82,67590.0,34.6412,34.6412,34.5497,34.5863,67590.0
2022-06-28 15:50:00,37.82,37.84,37.76,37.84,91134.0,34.5863,34.6046,34.5314,34.6046,91134.0
2022-06-28 15:55:00,37.84,37.84,37.76,37.82,142702.0,34.6046,34.6046,34.5314,34.5863,142702.0
2022-06-29 09:30:00,37.85,37.98,37.76,37.86,39626.0,34.6137,34.7326,34.5314,34.6229,39626.0
2022-06-29 09:35:00,37.85,37.88,37.77,37.77,9576.0,34.6137,34.6412,34.5406,34.5406,9576.0
2022-06-29 09:40:00,37.79,37.86,37.71,37.79,16259.0,34.5589,34.6229,34.4857,34.5589,16259.0
2022-06-29 09:45:00,37.76,37.8,37.67,37.67,18762.0,34.5314,34.568,34.4491,34.4491,18762.0
2022-06-29 09:50:00,37.71,37.83,37.7,37.8,13435.0,34.4857,34.5954,34.4765,34.568,13435.0
2022-06-29 09:55:00,37.77,37.77,37.68,37.68,5906.0,34.5406,34.5406,34.4583,34.4583,5906.0
2022-06-29 10:00:00,37.69,37.72,37.59,37.62,16146.0,34.4674,34.4948,34.376,34.4034,16146.0
2022-06-29 10:05:00,37.6,37.6,37.41,37.47,25447.0,34.3851,34.3851,34.2113,34.2662,25447.0
2022-06-29 10:10:00,37.46,37.51,37.39,37.43,13088.0,34.2571,34.3028,34.1931,34.2296,13088.0
2022-06-29 10:15:00,37.45,37.45,37.29,37.33,10504.0,34.2479,34.2479,34.1016,34.1382,10504.0
2022-06-29 10:20:00,37.33,37.49,37.32,37.48,56133.0,34.1382,34.2845,34.129,34.2754,56133.0
2022-06-29 10:25:00,37.49,37.72,37.47,37.52,71320.0,34.2845,34.4948,34.2662,34.3119,71320.0
2022-06-29 10:30:00,37.53,37.7,37.53,37.7,11003.0,34.3211,34.4765,34.3211,34.4765,11003.0
2022-06-29 10:35:00,37.69,37.73,37.64,37.72,13891.0,34.4674,34.504,34.4217,34.4948,13891.0
2022-06-29 10:40:00,37.73,37.76,37.71,37.73,20189.0,34.504,34.5314,34.4857,34.504,20189.0
2022-06-29 10:45:00,37.74,37.82,37.64,37.64,41970.0,34.5131,34.5863,34.4217,34.4217,41970.0
2022-06-29 10:50:00,37.64,37.67,37.5,37.5,8379.0,34.4217,34.4491,34.2936,34.2936,8379.0
2022-06-29 10:55:00,37.49,37.54,37.43,37.43,12831.0,34.2845,34.3302,34.2296,34.2296,12831.0
2022-06-29 11:00:00,37.44,37.47,37.39,37.39,9738.0,34.2388,34.2662,34.1931,34.1931,9738.0
2022-06-29 11:05:00,37.4,37.4,37.32,37.33,15796.0,34.2022,34.2022,34.129,34.1382,15796.0
2022-06-29 11:10:00,37.34,37.37,37.28,37.28,10028.0,34.1473,34.1748,34.0925,34.0925,10028.0
2022-06-29 11:15:00,37.27,37.27,37.13,37.14,10893.0,34.0833,34.0833,33.9553,33.9644,10893.0
2022-06-29 11:20:00,37.11,37.14,37.05,37.08,7705.0,33.937,33.9644,33.8821,33.9096,7705.0
2022-06-29 11:25:00,37.09,37.14,37.09,37.13,6407.0,33.9187,33.9644,33.9187,33.9553,6407.0
2022-06-29 11:30:00,37.12,37.18,37.1,37.16,11183.0,33.9461,34.001,33.9279,33.9827,11183.0
2022-06-29 11:35:00,37.16,37.3,37.15,37.27,12669.0,33.9827,34.1108,33.9736,34.0833,12669.0
2022-06-29 11:40:00,37.27,37.32,37.25,37.27,14139.0,34.0833,34.129,34.065,34.0833,14139.0
2022-06-29 11:45:00,37.27,37.36,37.27,37.3,18937.0,34.0833,34.1656,34.0833,34.1108,18937.0
2022-06-29 11:50:00,37.3,37.38,37.24,37.38,11560.0,34.1108,34.1839,34.0559,34.1839,11560.0
2022-06-29 11:55:00,37.37,37.4,37.34,37.37,14485.0,34.1748,34.2022,34.1473,34.1748,14485.0
2022-06-29 12:00:00,37.38,37.46,37.36,37.46,5165.0,34.1839,34.2571,34.1656,34.2571,5165.0
2022-06-29 12:05:00,37.46,37.5,37.43,37.45,19369.0,34.2571,34.2936,34.2296,34.2479,19369.0
2022-06-29 12:10:00,37.45,37.45,37.27,37.31,20292.0,34.2479,34.2479,34.0833,34.1199,20292.0
2022-06-29 12:15:00,37.32,37.37,37.3,37.36,15455.0,34.129,34.1748,34.1108,34.1656,15455.0
2022-06-29 12:20:00,37.38,37.43,37.3,37.31,6461.0,34.1839,34.2296,34.1108,34.1199,6461.0
2022-06-29 12:25:00,37.32,37.32,37.3,37.31,8670.0,34.129,34.129,34.1108,34.1199,8670.0
2022-06-29 12:30:00,37.31,37.35,37.3,37.3,9343.0,34.1199,34.1565,34.1108,34.1108,9343.0
2022-06-29 12:35:00,37.32,37.39,37.31,37.39,11312.0,34.129,34.1931,34.1199,34.1931,11312.0
2022-06-29 12:40:00,37.37,37.38,37.3,37.34,9588.0,34.1748,34.1839,34.1108,34.1473,9588.0
2022-06-29 12:45:00,37.35,37.38,37.31,37.31,21177.0,34.1565,34.1839,34.1199,34.1199,21177.0
2022-06-29 12:50:00,37.33,37.43,37.33,37.42,8774.0,34.1382,34.2296,34.1382,34.2205,8774.0
2022-06-29 12:55:00,37.41,37.5,37.39,37.48,8124.0,34.2113,34.2936,34.1931,34.2754,8124.0
2022-06-29 13:00:00,37.47,37.51,37.44,37.49,14005.0,34.2662,34.3028,34.2388,34.2845,14005.0
2022-06-29 13:05:00,37.48,37.48,37.43,37.48,7100.0,34.2754,34.2754,34.2296,34.2754,7100.0
2022-06-29 13:10:00,37.5,37.52,37.43,37.46,8451.0,34.2936,34.3119,34.2296,34.2571,8451.0
2022-06-29 13:15:00,37.46,37.47,37.44,37.45,8850.0,34.2571,34.2662,34.2388,34.2479,8850.0
2022-06-29 13:20:00,37.45,37.49,37.44,37.47,9682.0,34.2479,34.2845,34.2388,34.2662,9682.0
2022-06-29 13:25:00,37.45,37.51,37.44,37.51,13013.0,34.2479,34.3028,34.2388,34.3028,13013.0
2022-06-29 13:30:00,37.5,37.5,37.44,37.46,8822.0,34.2936,34.2936,34.2388,34.2571,8822.0
2022-06-29 13:35:00,37.46,37.5,37.45,37.47,7050.0,34.2571,34.2936,34.2479,34.2662,7050.0
2022-06-29 13:40:00,37.47,37.47,37.4,37.45,32111.0,34.2662,34.2662,34.2022,34.2479,32111.0
2022-06-29 13:45:00,37.45,37.54,37.43,37.43,42440.0,34.2479,34.3302,34.2296,34.2296,42440.0
2022-06-29 13:50:00,37.43,37.51,37.43,37.48,12917.0,34.2296,34.3028,34.2296,34.2754,12917.0
2022-06-29 13:55:00,37.48,37.54,37.46,37.54,7575.0,34.2754,34.3302,34.2571,34.3302,7575.0
2022-06-29 14:00:00,37.55,37.72,37.55,37.72,15698.0,34.3394,34.4948,34.3394,34.4948,15698.0
2022-06-29 14:05:00,37.73,37.74,37.66,37.68,11363.0,34.504,34.5131,34.44,34.4583,11363.0
2022-06-29 14:10:00,37.69,37.74,37.67,37.74,9567.0,34.4674,34.5131,34.4491,34.5131,9567.0
2022-06-29 14:15:00,37.75,37.77,37.65,37.65,16228.0,34.5223,34.5406,34.4308,34.4308,16228.0
2022-06-29 14:20:00,37.65,37.65,37.58,37.6,7781.0,34.4308,34.4308,34.3668,34.3851,7781.0
2022-06-29 14:25:00,37.58,37.63,37.52,37.6,16887.0,34.3668,34.4125,34.3119,34.3851,16887.0
2022-06-29 14:30:00,37.61,37.61,37.52,37.52,14508.0,34.3942,34.3942,34.3119,34.3119,14508.0
2022-06-29 14:35:00,37.53,37.61,37.53,37.58,21317.0,34.3211,34.3942,34.3211,34.3668,21317.0
2022-06-29 14:40:00,37.58,37.63,37.57,37.58,20612.0,34.3668,34.4125,34.3577,34.3668,20612.0
2022-06-29 14:45:00,37.58,37.58,37.5,37.58,16461.0,34.3668,34.3668,34.2936,34.3668,16461.0
2022-06-29 14:50:00,37.58,37.64,37.56,37.63,14450.0,34.3668,34.4217,34.3485,34.4125,14450.0
2022-06-29 14:55:00,37.64,37.68,37.62,37.66,17058.0,34.4217,34.4583,34.4034,34.44,17058.0
2022-06-29 15:00:00,37.66,37.67,37.6,37.67,11726.0,34.44,34.4491,34.3851,34.4491,11726.0
2022-06-29 15:05:00,37.67,37.74,37.66,37.74,9138.0,34.4491,34.5131,34.44,34.5131,9138.0
2022-06-29 15:10:00,37.73,37.74,37.68,37.7,12097.0,34.504,34.5131,34.4583,34.4765,12097.0
2022-06-29 15:15:00,37.68,37.78,37.67,37.73,24267.0,34.4583,34.5497,34.4491,34.504,24267.0
2022-06-29 15:20:00,37.73,37.78,37.73,37.75,12323.0,34.504,34.5497,34.504,34.5223,12323.0
2022-06-29 15:25:00,37.75,37.83,37.74,37.82,11955.0,34.5223,34.5954,34.5131,34.5863,11955.0
2022-06-29 15:30:00,37.81,37.82,37.71,37.72,18724.0,34.5771,34.5863,34.4857,34.4948,18724.0
2022-06-29 15:35:00,37.72,37.77,37.7,37.77,32090.0,34.4948,34.5406,34.4765,34.5406,32090.0
2022-06-29 15:40:00,37.76,37.77,37.72,37.74,33968.0,34.5314,34.5406,34.4948,34.5131,33968.0
2022-06-29 15:45:00,37.74,37.78,37.72,37.74,54161.0,34.5131,34.5497,34.4948,34.5131,54161.0
2022-06-29 15:50:00,37.75,37.85,37.75,37.81,85239.0,34.5223,34.6137,34.5223,34.5771,85239.0
2022-06-29 15:55:00,37.82,37.87,37.8,37.81,171623.0,34.5863,34.632,34.568,34.5771,171623.0
2022-06-30 09:30:00,37.46,37.61,37.45,37.61,43801.0,34.2571,34.3942,34.2479,34.3942,43801.0
2022-06-30 09:35:00,37.56,37.56,37.43,37.43,12964.0,34.3485,34.3485,34.2296,34.2296,12964.0
2022-06-30 09:40:00,37.41,37.62,37.39,37.62,6688.0,34.2113,34.4034,34.1931,34.4034,6688.0
2022-06-30 09:45:00,37.62,37.8,37.48,37.79,18572.0,34.4034,34.568,34.2754,34.5589,18572.0
2022-06-30 09:50:00,37.79,37.88,37.75,37.88,20618.0,34.5589,34.6412,34.5223,34.6412,20618.0
2022-06-30 09:55:00,37.88,37.88,37.76,37.84,30375.0,34.6412,34.6412,34.5314,34.6046,30375.0
2022-06-30 10:00:00,37.84,37.87,37.74,37.87,28830.0,34.6046,34.632,34.5131,34.632,28830.0
2022-06-30 10:05:00,37.86,37.9,37.77,37.84,16151.0,34.6229,34.6594,34.5406,34.6046,16151.0
2022-06-30 10:10:00,37.9,37.99,37.88,37.95,8906.0,34.6594,34.7418,34.6412,34.7052,8906.0
2022-06-30 10:15:00,37.92,38.01,37.89,37.98,14004.0,34.6777,34.76,34.6503,34.7326,14004.0
2022-06-30 10:20:00,37.97,38.1,37.91,38.06,21365.0,34.7235,34.8423,34.6686,34.8058,21365.0
2022-06-30 10:25:00,38.07,38.1,37.99,38.0,14364.0,34.8149,34.8423,34.7418,34.7509,14364.0
2022-06-30 10:30:00,38.01,38.19,37.98,38.09,12477.0,34.76,34.9247,34.7326,34.8332,12477.0
2022-06-30 10:35:00,38.1,38.14,38.02,38.04,13157.0,34.8423,34.8789,34.7692,34.7875,13157.0
2022-06-30 10:40:00,38.04,38.1,38.03,38.06,15595.0,34.7875,34.8423,34.7783,34.8058,15595.0
2022-06-30 10:45:00,38.05,38.07,37.93,38.02,21132.0,34.7966,34.8149,34.6869,34.7692,21132.0
2022-06-30 10:50:00,38.02,38.09,38.0,38.04,25332.0,34.7692,34.8332,34.7509,34.7875,25332.0
2022-06-30 10:55:00,38.05,38.11,38.03,38.04,12795.0,34.7966,34.8515,34.7783,34.7875,12795.0
2022-06-30 11:00:00,38.04,38.06,37.98,38.01,19030.0,34.7875,34.8058,34.7326,34.76,19030.0
2022-06-30 11:05:00,38.02,38.18,38.0,38.13,21236.0,34.7692,34.9155,34.7509,34.8698,21236.0
2022-06-30 11:10:00,38.14,38.14,38.04,38.09,12506.0,34.8789,34.8789,34.7875,34.8332,12506.0
2022-06-30 11:15:00,38.08,38.09,37.95,37.95,15522.0,34.8241,34.8332,34.7052,34.7052,15522.0
2022-06-30 11:20:00,37.94,38.07,37.94,38.05,6886.0,34.696,34.8149,34.696,34.7966,6886.0
2022-06-30 11:25:00,38.08,38.12,38.06,38.1,11579.0,34.8241,34.8606,34.8058,34.8423,11579.0
2022-06-30 11:30:00,38.11,38.19,38.06,38.14,113888.0,34.8515,34.9247,34.8058,34.8789,113888.0
2022-06-30 11:35:00,38.13,38.19,38.12,38.17,9989.0,34.8698,34.9247,34.8606,34.9064,9989.0
2022-06-30 11:40:00,38.21,38.3,38.19,38.29,9081.0,34.9429,35.0252,34.9247,35.0161,9081.0
2022-06-30 11:45:00,38.29,38.33,38.27,38.32,14883.0,35.0161,35.0527,34.9978,35.0435,14883.0
2022-06-30 11:50:00,38.3,38.35,38.25,38.31,52368.0,35.0252,35.071,34.9795,35.0344,52368.0
2022-06-30 11:55:00,38.31,38.34,38.26,38.32,14730.0,35.0344,35.0618,34.9887,35.0435,14730.0
2022-06-30 12:00:00,38.34,38.35,38.23,38.26,17626.0,35.0618,35.071,34.9612,34.9887,17626.0
2022-06-30 12:05:00,38.26,38.26,38.12,38.14,14120.0,34.9887,34.9887,34.8606,34.8789,14120.0
2022-06-30 12:10:00,38.12,38.22,38.12,38.16,15105.0,34.8606,34.9521,34.8606,34.8972,15105.0
2022-06-30 12:15:00,38.16,38.26,38.14,38.26,7983.0,34.8972,34.9887,34.8789,34.9887,7983.0
2022-06-30 12:20:00,38.24,38.37,38.23,38.36,21408.0,34.9704,35.0893,34.9612,35.0801,21408.0
2022-06-30 12:25:00,38.35,38.5,38.35,38.5,37325.0,35.071,35.2081,35.071,35.2081,37325.0
2022-06-30 12:30:00,38.51,38.63,38.48,38.56,25986.0,35.2173,35.327,35.1899,35.263,25986.0
2022-06-30 12:35:00,38.56,38.59,38.47,38.51,25028.0,35.263,35.2905,35.1807,35.2173,25028.0
2022-06-30 12:40:00,38.53,38.57,38.46,38.57,5458.0,35.2356,35.2722,35.1716,35.2722,5458.0
2022-06-30 12:45:00,38.57,38.57,38.48,38.48,5229.0,35.2722,35.2722,35.1899,35.1899,5229.0
2022-06-30 12:50:00,38.47,38.52,38.4,38.5,11192.0,35.1807,35.2264,35.1167,35.2081,11192.0
2022-06-30 12:55:00,38.5,38.54,38.47,38.53,7727.0,35.2081,35.2447,35.1807,35.2356,7727.0
2022-06-30 13:00:00,38.52,38.56,38.5,38.52,40418.0,35.2264,35.263,35.2081,35.2264,40418.0
2022-06-30 13:05:00,38.5,38.5,38.38,38.43,21266.0,35.2081,35.2081,35.0984,35.1441,21266.0
2022-06-30 13:10:00,38.42,38.42,38.28,38.28,7776.0,35.135,35.135,35.007,35.007,7776.0
2022-06-30 13:15:00,38.29,38.34,38.29,38.34,7400.0,35.0161,35.0618,35.0161,35.0618,7400.0
2022-06-30 13:20:00,38.34,38.42,38.33,38.41,6382.0,35.0618,35.135,35.0527,35.1258,6382.0
2022-06-30 13:25:00,38.39,38.45,38.39,38.44,7404.0,35.1076,35.1624,35.1076,35.1533,7404.0
2022-06-30 13:30:00,38.42,38.49,38.42,38.43,9233.0,35.135,35.199,35.135,35.1441,9233.0
2022-06-30 13:35:00,38.43,38.5,38.43,38.49,6705.0,35.1441,35.2081,35.1441,35.199,6705.0
2022-06-30 13:40:00,38.49,38.52,38.39,38.4,9447.0,35.199,35.2264,35.1076,35.1167,9447.0
2022-06-30 13:45:00,38.41,38.49,38.39,38.47,10546.0,35.1258,35.199,35.1076,35.1807,10546.0
2022-06-30 13:50:00,38.48,38.51,38.45,38.47,6556.0,35.1899,35.2173,35.1624,35.1807,6556.0
2022-06-30 13:55:00,38.47,38.47,38.38,38.39,11771.0,35.1807,35.1807,35.0984,35.1076,11771.0
2022-06-30 14:00:00,38.4,38.41,38.31,38.38,12494.0,35.1167,35.1258,35.0344,35.0984,12494.0
2022-06-30 14:05:00,38.37,38.41,38.3,38.36,11144.0,35.0893,35.1258,35.0252,35.0801,11144.0
2022-06-30 14:10:00,38.36,38.41,38.34,38.35,11646.0,35.0801,35.1258,35.0618,35.071,11646.0
2022-06-30 14:15:00,38.35,38.45,38.33,38.43,14040.0,35.071,35.1624,35.0527,35.1441,14040.0
2022-06-30 14:20:00,38.43,38.44,38.31,38.31,20502.0,35.1441,35.1533,35.0344,35.0344,20502.0
2022-06-30 14:25:00,38.31,38.37,38.25,38.33,18266.0,35.0344,35.0893,34.9795,35.0527,18266.0
2022-06-30 14:30:00,38.34,38.37,38.31,38.33,10132.0,35.0618,35.0893,35.0344,35.0527,10132.0
2022-06-30 14:35:00,38.31,38.31,38.23,38.25,24533.0,35.0344,35.0344,34.9612,34.9795,24533.0
2022-06-30 14:40:00,38.24,38.26,38.12,38.15,13092.0,34.9704,34.9887,34.8606,34.8881,13092.0
2022-06-30 14:45:00,38.14,38.18,38.1,38.11,10922.0,34.8789,34.9155,34.8423,34.8515,10922.0
2022-06-30 14:50:00,38.1,38.1,38.03,38.06,10858.0,34.8423,34.8423,34.7783,34.8058,10858.0
2022-06-30 14:55:00,38.06,38.07,38.03,38.05,12072.0,34.8058,34.8149,34.7783,34.7966,12072.0
2022-06-30 15:00:00,38.05,38.19,38.05,38.19,23957.0,34.7966,34.9247,34.7966,34.9247,23957.0
2022-06-30 15:05:00,38.2,38.21,38.05,38.07,22069.0,34.9338,34.9429,34.7966,34.8149,22069.0
2022-06-30 15:10:00,38.06,38.13,38.04,38.13,14230.0,34.8058,34.8698,34.7875,34.8698,14230.0
2022-06-30 15:15:00,38.12,38.13,38.04,38.07,15217.0,34.8606,34.8698,34.7875,34.8149,15217.0
2022-06-30 15:20:00,38.09,38.18,38.08,38.08,65291.0,34.8332,34.9155,34.8241,34.8241,65291.0
2022-06-30 15:25:00,38.09,38.14,38.07,38.12,43090.0,34.8332,34.8789,34.8149,34.8606,43090.0
2022-06-30 15:30:00,38.12,38.2,38.11,38.2,33889.0,34.8606,34.9338,34.8515,34.9338,33889.0
2022-06-30 15:35:00,38.2,38.32,38.15,38.28,59665.0,34.9338,35.0435,34.8881,35.007,59665.0
2022-06-30 15:40:00,38.27,38.29,38.14,38.17,58326.0,34.9978,35.0161,34.8789,34.9064,58326.0
2022-06-30 15:45:00,38.17,38.29,38.15,38.21,88806.0,34.9064,35.0161,34.8881,34.9429,88806.0
2022-06-30 15:50:00,38.22,38.28,38.02,38.08,118085.0,34.9521,35.007,34.7692,34.8241,118085.0
2022-06-30 15:55:00,38.08,38.2,38.03,38.2,190865.0,34.8241,34.9338,34.7783,34.9338,190865.0
2022-07-01 09:30:00,38.36,38.64,38.16,38.64,38073.0,35.0801,35.3362,34.8972,35.3362,38073.0
2022-07-01 09:35:00,38.69,38.91,38.67,38.89,28808.0,35.3819,35.5831,35.3636,35.5648,28808.0
2022-07-01 09:40:00,38.87,39.12,38.86,39.11,15696.0,35.5465,35.7751,35.5374,35.766,15696.0
2022-07-01 09:45:00,39.04,39.19,39.01,39.06,25258.0,35.702,35.8392,35.6745,35.7203,25258.0
2022-07-01 09:50:00,39.05,39.14,38.97,39.0,15286.0,35.7111,35.7934,35.638,35.6654,15286.0
2022-07-01 09:55:00,39.0,39.13,38.99,39.08,16938.0,35.6654,35.7843,35.6563,35.7386,16938.0
2022-07-01 10:00:00,39.09,39.17,38.92,38.97,32169.0,35.7477,35.8209,35.5922,35.638,32169.0
2022-07-01 10:05:00,39.0,39.04,38.88,38.94,9741.0,35.6654,35.702,35.5557,35.6105,9741.0
2022-07-01 10:10:00,38.95,38.95,38.63,38.68,10459.0,35.6197,35.6197,35.327,35.3728,10459.0
2022-07-01 10:15:00,38.7,38.79,38.55,38.55,32174.0,35.391,35.4734,35.2539,35.2539,32174.0
2022-07-01 10:20:00,38.54,38.69,38.51,38.65,10259.0,35.2447,35.3819,35.2173,35.3453,10259.0
2022-07-01 10:25:00,38.65,38.75,38.63,38.72,10394.0,35.3453,35.4368,35.327,35.4093,10394.0
2022-07-01 10:30:00,38.69,38.69,38.57,38.59,12257.0,35.3819,35.3819,35.2722,35.2905,12257.0
2022-07-01 10:35:00,38.59,38.59,38.5,38.52,4774.0,35.2905,35.2905,35.2081,35.2264,4774.0
2022-07-01 10:40:00,38.5,38.52,38.4,38.47,15023.0,35.2081,35.2264,35.1167,35.1807,15023.0
2022-07-01 10:45:00,38.49,38.71,38.49,38.71,49689.0,35.199,35.4002,35.199,35.4002,49689.0
2022-07-01 10:50:00,38.7,38.78,38.6,38.73,35094.0,35.391,35.4642,35.2996,35.4185,35094.0
2022-07-01 10:55:00,38.73,38.74,38.56,38.58,34909.0,35.4185,35.4276,35.263,35.2813,34909.0
2022-07-01 11:00:00,38.56,38.61,38.51,38.52,22242.0,35.263,35.3087,35.2173,35.2264,22242.0
2022-07-01 11:05:00,38.5,38.72,38.5,38.69,25179.0,35.2081,35.4093,35.2081,35.3819,25179.0
2022-07-01 11:10:00,38.71,38.73,38.62,38.62,23128.0,35.4002,35.4185,35.3179,35.3179,23128.0
2022-07-01 11:15:00,38.62,38.75,38.61,38.63,26987.0,35.3179,35.4368,35.3087,35.327,26987.0
2022-07-01 11:20:00,38.63,38.66,38.58,38.58,8788.0,35.327,35.3545,35.2813,35.2813,8788.0
2022-07-01 11:25:00,38.59,38.59,38.5,38.51,6209.0,35.2905,35.2905,35.2081,35.2173,6209.0
2022-07-01 11:30:00,38.48,38.62,38.47,38.6,10028.0,35.1899,35.3179,35.1807,35.2996,10028.0
2022-07-01 11:35:00,38.62,38.65,38.57,38.57,7295.0,35.3179,35.3453,35.2722,35.2722,7295.0
2022-07-01 11:40:00,38.56,38.59,38.53,38.53,6672.0,35.263,35.2905,35.2356,35.2356,6672.0
2022-07-01 11:45:00,38.51,38.57,38.45,38.48,18185.0,35.2173,35.2722,35.1624,35.1899,18185.0
2022-07-01 11:50:00,38.49,38.49,38.33,38.33,9022.0,35.199,35.199,35.0527,35.0527,9022.0
2022-07-01 11:55:00,38.32,38.35,38.26,38.29,5982.0,35.0435,35.071,34.9887,35.0161,5982.0
2022-07-01 12:00:00,38.3,38.38,38.28,38.37,23025.0,35.0252,35.0984,35.007,35.0893,23025.0
2022-07-01 12:05:00,38.38,38.41,38.36,38.39,11774.0,35.0984,35.1258,35.0801,35.1076,11774.0
2022-07-01 12:10:00,38.39,38.41,38.31,38.31,9530.0,35.1076,35.1258,35.0344,35.0344,9530.0
2022-07-01 12:15:00,38.31,38.45,38.31,38.45,6597.0,35.0344,35.1624,35.0344,35.1624,6597.0
2022-07-01 12:20:00,38.45,38.48,38.42,38.48,11223.0,35.1624,35.1899,35.135,35.1899,11223.0
2022-07-01 12:25:00,38.47,38.51,38.44,38.48,9492.0,35.1807,35.2173,35.1533,35.1899,9492.0
2022-07-01 12:30:00,38.48,38.52,38.41,38.42,8633.0,35.1899,35.2264,35.1258,35.135,8633.0
2022-07-01 12:35:00,38.43,38.47,38.41,38.41,5950.0,35.1441,35.1807,35.1258,35.1258,5950.0
2022-07-01 12:40:00,38.4,38.4,38.35,38.37,8744.0,35.1167,35.1167,35.071,35.0893,8744.0
2022-07-01 12:45:00,38.36,38.37,38.33,38.37,5724.0,35.0801,35.0893,35.0527,35.0893,5724.0
2022-07-01 12:50:00,38.37,38.43,38.36,38.42,4304.0,35.0893,35.1441,35.0801,35.135,4304.0
2022-07-01 12:55:00,38.42,38.42,38.34,38.34,10446.0,35.135,35.135,35.0618,35.0618,10446.0
2022-07-01 13:00:00,38.35,38.41,38.35,38.38,4277.0,35.071,35.1258,35.071,35.0984,4277.0
2022-07-01 13:05:00,38.37,38.4,38.36,38.39,3547.0,35.0893,35.1167,35.0801,35.1076,3547.0
2022-07-01 13:10:00,38.4,38.42,38.37,38.4,6946.0,35.1167,35.135,35.0893,35.1167,6946.0
2022-07-01 13:15:00,38.41,38.46,38.37,38.44,8195.0,35.1258,35.1716,35.0893,35.1533,8195.0
2022-07-01 13:20:00,38.44,38.45,38.39,38.43,6597.0,35.1533,35.1624,35.1076,35.1441,6597.0
2022-07-01 13:25:00,38.45,38.49,38.42,38.48,8518.0,35.1624,35.199,35.135,35.1899,8518.0
2022-07-01 13:30:00,38.47,38.53,38.47,38.52,8972.0,35.1807,35.2356,35.1807,35.2264,8972.0
2022-07-01 13:35:00,38.51,38.6,38.47,38.57,20818.0,35.2173,35.2996,35.1807,35.2722,20818.0
2022-07-01 13:40:00,38.57,38.65,38.57,38.64,6844.0,35.2722,35.3453,35.2722,35.3362,6844.0
2022-07-01 13:45:00,38.64,38.72,38.64,38.71,6654.0,35.3362,35.4093,35.3362,35.4002,6654.0
2022-07-01 13:50:00,38.71,38.71,38.64,38.64,8626.0,35.4002,35.4002,35.3362,35.3362,8626.0
2022-07-01 13:55:00,38.64,38.65,38.61,38.65,8865.0,35.3362,35.3453,35.3087,35.3453,8865.0
2022-07-01 14:00:00,38.64,38.73,38.63,38.72,20635.0,35.3362,35.4185,35.327,35.4093,20635.0
2022-07-01 14:05:00,38.72,38.73,38.63,38.66,10598.0,35.4093,35.4185,35.327,35.3545,10598.0
2022-07-01 14:10:00,38.65,38.65,38.58,38.65,7509.0,35.3453,35.3453,35.2813,35.3453,7509.0
2022-07-01 14:15:00,38.66,38.72,38.65,38.71,10747.0,35.3545,35.4093,35.3453,35.4002,10747.0
2022-07-01 14:20:00,38.71,38.81,38.7,38.8,6541.0,35.4002,35.4916,35.391,35.4825,6541.0
2022-07-01 14:25:00,38.8,38.82,38.74,38.75,14116.0,35.4825,35.5008,35.4276,35.4368,14116.0
2022-07-01 14:30:00,38.77,38.82,38.76,38.81,8207.0,35.4551,35.5008,35.4459,35.4916,8207.0
2022-07-01 14:35:00,38.8,38.81,38.76,38.77,5113.0,35.4825,35.4916,35.4459,35.4551,5113.0
2022-07-01 14:40:00,38.78,38.78,38.71,38.71,8349.0,35.4642,35.4642,35.4002,35.4002,8349.0
2022-07-01 14:45:00,38.71,38.78,38.71,38.78,9939.0,35.4002,35.4642,35.4002,35.4642,9939.0
2022-07-01 14:50:00,38.78,38.8,38.71,38.72,7029.0,35.4642,35.4825,35.4002,35.4093,7029.0
2022-07-01 14:55:00,38.72,38.83,38.7,38.83,23066.0,35.4093,35.5099,35.391,35.5099,23066.0
2022-07-01 15:00:00,38.83,38.85,38.67,38.68,16043.0,35.5099,35.5282,35.3636,35.3728,16043.0
2022-07-01 15:05:00,38.68,38.77,38.68,38.77,10194.0,35.3728,35.4551,35.3728,35.4551,10194.0
2022-07-01 15:10:00,38.78,38.84,38.78,38.84,15277.0,35.4642,35.5191,35.4642,35.5191,15277.0
2022-07-01 15:15:00,38.85,38.86,38.81,38.85,12951.0,35.5282,35.5374,35.4916,35.5282,12951.0
2022-07-01 15:20:00,38.86,38.86,38.73,38.76,18529.0,35.5374,35.5374,35.4185,35.4459,18529.0
2022-07-01 15:25:00,38.76,38.78,38.72,38.75,16979.0,35.4459,35.4642,35.4093,35.4368,16979.0
2022-07-01 15:30:00,38.75,38.81,38.74,38.8,18529.0,35.4368,35.4916,35.4276,35.4825,18529.0
2022-07-01 15:35:00,38.81,38.87,38.8,38.86,16689.0,35.4916,35.5465,35.4825,35.5374,16689.0
2022-07-01 15:40:00,38.86,38.93,38.86,38.89,25925.0,35.5374,35.6014,35.5374,35.5648,25925.0
2022-07-01 15:45:00,38.89,38.91,38.85,38.87,27958.0,35.5648,35.5831,35.5282,35.5465,27958.0
2022-07-01 15:50:00,38.88,38.89,38.72,38.81,68247.0,35.5557,35.5648,35.4093,35.4916,68247.0
2022-07-01 15:55:00,38.81,38.84,38.79,38.84,125743.0,35.4916,35.5191,35.4734,35.5191,125743.0
2022-07-05 09:30:00,38.4,38.5,37.86,37.87,62276.0,35.1167,35.2081,34.6229,34.632,62276.0
2022-07-05 09:35:00,37.83,37.84,37.55,37.74,43853.0,34.5954,34.6046,34.3394,34.5131,43853.0
2022-07-05 09:40:00,37.69,37.9,37.69,37.77,16911.0,34.4674,34.6594,34.4674,34.5406,16911.0
2022-07-05 09:45:00,37.77,38.0,37.77,37.81,17172.0,34.5406,34.7509,34.5406,34.5771,17172.0
2022-07-05 09:50:00,37.81,37.82,37.62,37.62,11629.0,34.5771,34.5863,34.4034,34.4034,11629.0
2022-07-05 09:55:00,37.62,37.64,37.57,37.58,17419.0,34.4034,34.4217,34.3577,34.3668,17419.0
2022-07-05 10:00:00,37.58,37.65,37.51,37.52,18097.0,34.3668,34.4308,34.3028,34.3119,18097.0
2022-07-05 10:05:00,37.52,37.59,37.49,37.55,13966.0,34.3119,34.376,34.2845,34.3394,13966.0
2022-07-05 10:10:00,37.57,37.67,37.49,37.53,14003.0,34.3577,34.4491,34.2845,34.3211,14003.0
2022-07-05 10:15:00,37.51,37.51,37.28,37.34,17549.0,34.3028,34.3028,34.0925,34.1473,17549.0
2022-07-05 10:20:00,37.33,37.4,37.3,37.3,10920.0,34.1382,34.2022,34.1108,34.1108,10920.0
2022-07-05 10:25:00,37.31,37.32,37.12,37.17,14825.0,34.1199,34.129,33.9461,33.9919,14825.0
2022-07-05 10:30:00,37.18,37.24,37.14,37.14,18840.0,34.001,34.0559,33.9644,33.9644,18840.0
2022-07-05 10:35:00,37.15,37.35,37.12,37.29,14045.0,33.9736,34.1565,33.9461,34.1016,14045.0
2022-07-05 10:40:00,37.29,37.29,37.11,37.14,29711.0,34.1016,34.1016,33.937,33.9644,29711.0
2022-07-05 10:45:00,37.11,37.15,37.06,37.11,23508.0,33.937,33.9736,33.8913,33.937,23508.0
2022-07-05 10:50:00,37.1,37.11,36.93,36.95,39690.0,33.9279,33.937,33.7724,33.7907,39690.0
2022-07-05 10:55:00,36.96,36.99,36.81,36.89,24987.0,33.7998,33.8273,33.6626,33.7358,24987.0
2022-07-05 11:00:00,36.88,36.89,36.77,36.88,15092.0,33.7267,33.7358,33.6261,33.7267,15092.0
2022-07-05 11:05:00,36.88,36.91,36.76,36.88,17667.0,33.7267,33.7541,33.6169,33.7267,17667.0
2022-07-05 11:10:00,36.87,36.9,36.82,36.87,15532.0,33.7175,33.745,33.6718,33.7175,15532.0
2022-07-05 11:15:00,36.86,36.94,36.84,36.87,18720.0,33.7084,33.7815,33.6901,33.7175,18720.0
2022-07-05 11:20:00,36.88,36.91,36.75,36.75,21479.0,33.7267,33.7541,33.6078,33.6078,21479.0
2022-07-05 11:25:00,36.76,36.81,36.65,36.66,9803.0,33.6169,33.6626,33.5163,33.5255,9803.0
2022-07-05 11:30:00,36.66,36.74,36.64,36.65,16179.0,33.5255,33.5986,33.5072,33.5163,16179.0
2022-07-05 11:35:00,36.64,36.65,36.55,36.62,8680.0,33.5072,33.5163,33.4249,33.4889,8680.0
2022-07-05 11:40:00,36.66,36.84,36.61,36.84,18234.0,33.5255,33.6901,33.4797,33.6901,18234.0
2022-07-05 11:45:00,36.84,36.9,36.82,36.88,20881.0,33.6901,33.745,33.6718,33.7267,20881.0
2022-07-05 11:50:00,36.87,36.91,36.82,36.91,19546.0,33.7175,33.7541,33.6718,33.7541,19546.0
2022-07-05 11:55:00,36.92,36.97,36.88,36.91,21007.0,33.7632,33.809,33.7267,33.7541,21007.0
2022-07-05 12:00:00,36.9,36.98,36.88,36.91,12331.0,33.745,33.8181,33.7267,33.7541,12331.0
2022-07-05 12:05:00,36.91,36.94,36.85,36.91,19142.0,33.7541,33.7815,33.6992,33.7541,19142.0
2022-07-05 12:10:00,36.9,37.02,36.85,36.86,27489.0,33.745,33.8547,33.6992,33.7084,27489.0
2022-07-05 12:15:00,36.87,36.88,36.77,36.81,30245.0,33.7175,33.7267,33.6261,33.6626,30245.0
2022-07-05 12:20:00,36.8,36.95,36.76,36.92,16031.0,33.6535,33.7907,33.6169,33.7632,16031.0
2022-07-05 12:25:00,36.94,36.95,36.82,36.86,22093.0,33.7815,33.7907,33.6718,33.7084,22093.0
2022-07-05 12:30:00,36.85,36.88,36.77,36.79,15403.0,33.6992,33.7267,33.6261,33.6444,15403.0
2022-07-05 12:35:00,36.81,36.88,36.78,36.88,9553.0,33.6626,33.7267,33.6352,33.7267,9553.0
2022-07-05 12:40:00,36.88,36.9,36.77,36.8,21906.0,33.7267,33.745,33.6261,33.6535,21906.0
2022-07-05 12:45:00,36.8,36.83,36.74,36.75,15414.0,33.6535,33.6809,33.5986,33.6078,15414.0
2022-07-05 12:50:00,36.75,36.75,36.68,36.74,13870.0,33.6078,33.6078,33.5438,33.5986,13870.0
2022-07-05 12:55:00,36.73,36.81,36.72,36.77,18611.0,33.5895,33.6626,33.5803,33.6261,18611.0
2022-07-05 13:00:00,36.77,36.8,36.72,36.77,50105.0,33.6261,33.6535,33.5803,33.6261,50105.0
2022-07-05 13:05:00,36.78,36.79,36.66,36.72,15801.0,33.6352,33.6444,33.5255,33.5803,15801.0
2022-07-05 13:10:00,36.73,36.78,36.67,36.74,13944.0,33.5895,33.6352,33.5346,33.5986,13944.0
2022-07-05 13:15:00,36.74,36.76,36.69,36.75,17057.0,33.5986,33.6169,33.5529,33.6078,17057.0
2022-07-05 13:20:00,36.74,36.82,36.73,36.74,13474.0,33.5986,33.6718,33.5895,33.5986,13474.0
2022-07-05 13:25:00,36.72,36.83,36.69,36.8,21740.0,33.5803,33.6809,33.5529,33.6535,21740.0
2022-07-05 13:30:00,36.79,36.85,36.77,36.83,20155.0,33.6444,33.6992,33.6261,33.6809,20155.0
2022-07-05 13:35:00,36.83,36.93,36.81,36.9,26908.0,33.6809,33.7724,33.6626,33.745,26908.0
2022-07-05 13:40:00,36.92,37.0,36.92,36.92,19430.0,33.7632,33.8364,33.7632,33.7632,19430.0
2022-07-05 13:45:00,36.92,36.94,36.83,36.94,18509.0,33.7632,33.7815,33.6809,33.7815,18509.0
2022-07-05 13:50:00,36.94,37.0,36.91,36.97,22858.0,33.7815,33.8364,33.7541,33.809,22858.0
2022-07-05 13:55:00,36.96,36.98,36.88,36.91,17461.0,33.7998,33.8181,33.7267,33.7541,17461.0
2022-07-05 14:00:00,36.91,37.05,36.9,37.04,11032.0,33.7541,33.8821,33.745,33.873,11032.0
2022-07-05 14:05:00,37.06,37.07,37.0,37.01,13210.0,33.8913,33.9004,33.8364,33.8455,13210.0
2022-07-05 14:10:00,37.02,37.12,37.02,37.1,7306.0,33.8547,33.9461,33.8547,33.9279,7306.0
2022-07-05 14:15:00,37.11,37.14,37.04,37.14,13152.0,33.937,33.9644,33.873,33.9644,13152.0
2022-07-05 14:20:00,37.15,37.17,37.12,37.15,17108.0,33.9736,33.9919,33.9461,33.9736,17108.0
2022-07-05 14:25:00,37.14,37.22,37.14,37.2,8427.0,33.9644,34.0376,33.9644,34.0193,8427.0
2022-07-05 14:30:00,37.21,37.28,37.21,37.27,16144.0,34.0284,34.0925,34.0284,34.0833,16144.0
2022-07-05 14:35:00,37.26,37.3,37.22,37.26,15153.0,34.0742,34.1108,34.0376,34.0742,15153.0
2022-07-05 14:40:00,37.27,37.27,37.19,37.21,16019.0,34.0833,34.0833,34.0102,34.0284,16019.0
2022-07-05 14:45:00,37.2,37.25,37.17,37.21,15528.0,34.0193,34.065,33.9919,34.0284,15528.0
2022-07-05 14:50:00,37.22,37.28,37.21,37.26,53434.0,34.0376,34.0925,34.0284,34.0742,53434.0
2022-07-05 14:55:00,37.27,37.34,37.24,37.3,12084.0,34.0833,34.1473,34.0559,34.1108,12084.0
2022-07-05 15:00:00,37.31,37.47,37.31,37.46,19788.0,34.1199,34.2662,34.1199,34.2571,19788.0
2022-07-05 15:05:00,37.46,37.55,37.46,37.53,17640.0,34.2571,34.3394,34.2571,34.3211,17640.0
2022-07-05 15:10:00,37.54,37.58,37.48,37.57,17835.0,34.3302,34.3668,34.2754,34.3577,17835.0
2022-07-05 15:15:00,37.58,37.58,37.47,37.5,24065.0,34.3668,34.3668,34.2662,34.2936,24065.0
2022-07-05 15:20:00,37.51,37.68,37.51,37.66,29577.0,34.3028,34.4583,34.3028,34.44,29577.0
2022-07-05 15:25:00,37.66,37.69,37.63,37.65,34159.0,34.44,34.4674,34.4125,34.4308,34159.0
2022-07-05 15:30:00,37.64,37.71,37.61,37.66,47434.0,34.4217,34.4857,34.3942,34.44,47434.0
2022-07-05 15:35:00,37.66,37.67,37.54,37.57,64147.0,34.44,34.4491,34.3302,34.3577,64147.0
2022-07-05 15:40:00,37.57,37.62,37.54,37.57,44608.0,34.3577,34.4034,34.3302,34.3577,44608.0
2022-07-05 15:45:00,37.57,37.71,37.56,37.68,65863.0,34.3577,34.4857,34.3485,34.4583,65863.0
2022-07-05 15:50:00,37.67,37.72,37.6,37.72,71311.0,34.4491,34.4948,34.3851,34.4948,71311.0
2022-07-05 15:55:00,37.72,37.72,37.56,37.6,214802.0,34.4948,34.4948,34.3485,34.3851,214802.0
2022-07-06 09:30:00,37.6,37.88,37.56,37.84,42663.0,34.3851,34.6412,34.3485,34.6046,42663.0
2022-07-06 09:35:00,37.86,37.99,37.68,37.68,23514.0,34.6229,34.7418,34.4583,34.4583,23514.0
2022-07-06 09:40:00,37.68,37.69,37.52,37.6,22301.0,34.4583,34.4674,34.3119,34.3851,22301.0
2022-07-06 09:45:00,37.57,37.62,37.38,37.44,25487.0,34.3577,34.4034,34.1839,34.2388,25487.0
2022-07-06 09:50:00,37.43,37.44,37.18,37.23,48383.0,34.2296,34.2388,34.001,34.0467,48383.0
2022-07-06 09:55:00,37.23,37.3,37.13,37.17,17987.0,34.0467,34.1108,33.9553,33.9919,17987.0
2022-07-06 10:00:00,37.16,37.23,37.06,37.19,22470.0,33.9827,34.0467,33.8913,34.0102,22470.0
2022-07-06 10:05:00,37.16,37.37,37.13,37.25,14035.0,33.9827,34.1748,33.9553,34.065,14035.0
2022-07-06 10:10:00,37.24,37.28,37.03,37.05,13462.0,34.0559,34.0925,33.8638,33.8821,13462.0
2022-07-06 10:15:00,37.03,37.11,36.99,37.02,12791.0,33.8638,33.937,33.8273,33.8547,12791.0
2022-07-06 10:20:00,37.03,37.08,36.99,37.02,17704.0,33.8638,33.9096,33.8273,33.8547,17704.0
2022-07-06 10:25:00,37.01,37.01,36.9,36.97,43991.0,33.8455,33.8455,33.745,33.809,43991.0
2022-07-06 10:30:00,36.98,37.04,36.97,37.0,19807.0,33.8181,33.873,33.809,33.8364,19807.0
2022-07-06 10:35:00,37.01,37.02,36.89,36.9,16556.0,33.8455,33.8547,33.7358,33.745,16556.0
2022-07-06 10:40:00,36.91,36.93,36.83,36.9,21798.0,33.7541,33.7724,33.6809,33.745,21798.0
2022-07-06 10:45:00,36.89,36.91,36.82,36.84,16868.0,33.7358,33.7541,33.6718,33.6901,16868.0
2022-07-06 10:50:00,36.82,36.86,36.75,36.86,13018.0,33.6718,33.7084,33.6078,33.7084,13018.0
2022-07-06 10:55:00,36.85,36.94,36.83,36.93,7119.0,33.6992,33.7815,33.6809,33.7724,7119.0
2022-07-06 11:00:00,36.93,36.93,36.71,36.72,10564.0,33.7724,33.7724,33.5712,33.5803,10564.0
2022-07-06 11:05:00,36.73,36.86,36.73,36.85,4487.0,33.5895,33.7084,33.5895,33.6992,4487.0
2022-07-06 11:10:00,36.86,36.99,36.86,36.99,7738.0,33.7084,33.8273,33.7084,33.8273,7738.0
2022-07-06 11:15:00,37.0,37.02,36.95,36.97,14896.0,33.8364,33.8547,33.7907,33.809,14896.0
2022-07-06 11:20:00,36.96,37.06,36.96,37.05,10273.0,33.7998,33.8913,33.7998,33.8821,10273.0
2022-07-06 11:25:00,37.04,37.07,36.97,37.04,8793.0,33.873,33.9004,33.809,33.873,8793.0
2022-07-06 11:30:00,37.03,37.08,36.97,37.08,7632.0,33.8638,33.9096,33.809,33.9096,7632.0
2022-07-06 11:35:00,37.09,37.14,37.06,37.14,5850.0,33.9187,33.9644,33.8913,33.9644,5850.0
2022-07-06 11:40:00,37.14,37.14,37.1,37.12,7702.0,33.9644,33.9644,33.9279,33.9461,7702.0
2022-07-06 11:45:00,37.1,37.21,37.1,37.19,6166.0,33.9279,34.0284,33.9279,34.0102,6166.0
2022-07-06 11:50:00,37.17,37.19,37.12,37.15,6376.0,33.9919,34.0102,33.9461,33.9736,6376.0
2022-07-06 11:55:00,37.18,37.25,37.14,37.25,7861.0,34.001,34.065,33.9644,34.065,7861.0
2022-07-06 12:00:00,37.26,37.27,37.15,37.15,7288.0,34.0742,34.0833,33.9736,33.9736,7288.0
2022-07-06 12:05:00,37.14,37.19,37.1,37.12,13277.0,33.9644,34.0102,33.9279,33.9461,13277.0
2022-07-06 12:10:00,37.09,37.16,37.09,37.16,7651.0,33.9187,33.9827,33.9187,33.9827,7651.0
2022-07-06 12:15:00,37.16,37.21,37.16,37.18,7713.0,33.9827,34.0284,33.9827,34.001,7713.0
2022-07-06 12:20:00,37.18,37.2,37.13,37.14,6535.0,34.001,34.0193,33.9553,33.9644,6535.0
2022-07-06 12:25:00,37.14,37.17,37.11,37.16,5946.0,33.9644,33.9919,33.937,33.9827,5946.0
2022-07-06 12:30:00,37.15,37.23,37.13,37.23,9157.0,33.9736,34.0467,33.9553,34.0467,9157.0
2022-07-06 12:35:00,37.22,37.24,37.15,37.16,5052.0,34.0376,34.0559,33.9736,33.9827,5052.0
2022-07-06 12:40:00,37.16,37.21,37.14,37.17,9062.0,33.9827,34.0284,33.9644,33.9919,9062.0
2022-07-06 12:45:00,37.16,37.23,37.15,37.23,8442.0,33.9827,34.0467,33.9736,34.0467,8442.0
2022-07-06 12:50:00,37.21,37.22,37.15,37.18,10955.0,34.0284,34.0376,33.9736,34.001,10955.0
2022-07-06 12:55:00,37.18,37.2,37.16,37.19,11909.0,34.001,34.0193,33.9827,34.0102,11909.0
2022-07-06 13:00:00,37.2,37.24,37.19,37.22,11423.0,34.0193,34.0559,34.0102,34.0376,11423.0
2022-07-06 13:05:00,37.24,37.28,37.23,37.25,15834.0,34.0559,34.0925,34.0467,34.065,15834.0
2022-07-06 13:10:00,37.24,37.24,37.17,37.23,14762.0,34.0559,34.0559,33.9919,34.0467,14762.0
2022-07-06 13:15:00,37.24,37.28,37.21,37.28,8649.0,34.0559,34.0925,34.0284,34.0925,8649.0
2022-07-06 13:20:00,37.29,37.29,37.23,37.25,7444.0,34.1016,34.1016,34.0467,34.065,7444.0
2022-07-06 13:25:00,37.26,37.27,37.22,37.23,10606.0,34.0742,34.0833,34.0376,34.0467,10606.0
2022-07-06 13:30:00,37.22,37.29,37.21,37.29,6235.0,34.0376,34.1016,34.0284,34.1016,6235.0
2022-07-06 13:35:00,37.3,37.38,37.28,37.37,10314.0,34.1108,34.1839,34.0925,34.1748,10314.0
2022-07-06 13:40:00,37.37,37.45,37.36,37.45,8040.0,34.1748,34.2479,34.1656,34.2479,8040.0
2022-07-06 13:45:00,37.44,37.5,37.44,37.48,14010.0,34.2388,34.2936,34.2388,34.2754,14010.0
2022-07-06 13:50:00,37.49,37.52,37.46,37.48,8402.0,34.2845,34.3119,34.2571,34.2754,8402.0
2022-07-06 13:55:00,37.48,37.49,37.44,37.47,6547.0,34.2754,34.2845,34.2388,34.2662,6547.0
2022-07-06 14:00:00,37.45,37.51,37.4,37.47,23557.0,34.2479,34.3028,34.2022,34.2662,23557.0
2022-07-06 14:05:00,37.49,37.58,37.49,37.5,10395.0,34.2845,34.3668,34.2845,34.2936,10395.0
2022-07-06 14:10:00,37.49,37.5,37.38,37.46,15300.0,34.2845,34.2936,34.1839,34.2571,15300.0
2022-07-06 14:15:00,37.49,37.49,37.35,37.37,10742.0,34.2845,34.2845,34.1565,34.1748,10742.0
2022-07-06 14:20:00,37.38,37.38,37.34,37.36,11177.0,34.1839,34.1839,34.1473,34.1656,11177.0
2022-07-06 14:25:00,37.35,37.48,37.31,37.48,14105.0,34.1565,34.2754,34.1199,34.2754,14105.0
2022-07-06 14:30:00,37.49,37.63,37.43,37.55,11934.0,34.2845,34.4125,34.2296,34.3394,11934.0
2022-07-06 14:35:00,37.57,37.71,37.57,37.67,13498.0,34.3577,34.4857,34.3577,34.4491,13498.0
2022-07-06 14:40:00,37.67,37.75,37.61,37.63,20155.0,34.4491,34.5223,34.3942,34.4125,20155.0
2022-07-06 14:45:00,37.64,37.66,37.54,37.55,14611.0,34.4217,34.44,34.3302,34.3394,14611.0
2022-07-06 14:50:00,37.51,37.55,37.47,37.51,12995.0,34.3028,34.3394,34.2662,34.3028,12995.0
2022-07-06 14:55:00,37.48,37.48,37.41,37.42,11661.0,34.2754,34.2754,34.2113,34.2205,11661.0
2022-07-06 15:00:00,37.44,37.44,37.32,37.35,15373.0,34.2388,34.2388,34.129,34.1565,15373.0
2022-07-06 15:05:00,37.34,37.36,37.3,37.32,13843.0,34.1473,34.1656,34.1108,34.129,13843.0
2022-07-06 15:10:00,37.33,37.43,37.33,37.39,15230.0,34.1382,34.2296,34.1382,34.1931,15230.0
2022-07-06 15:15:00,37.4,37.43,37.35,37.39,11922.0,34.2022,34.2296,34.1565,34.1931,11922.0
2022-07-06 15:20:00,37.39,37.45,37.38,37.42,13087.0,34.1931,34.2479,34.1839,34.2205,13087.0
2022-07-06 15:25:00,37.42,37.5,37.41,37.46,14360.0,34.2205,34.2936,34.2113,34.2571,14360.0
2022-07-06 15:30:00,37.46,37.47,37.38,37.38,27128.0,34.2571,34.2662,34.1839,34.1839,27128.0
2022-07-06 15:35:00,37.38,37.44,37.37,37.38,19902.0,34.1839,34.2388,34.1748,34.1839,19902.0
2022-07-06 15:40:00,37.37,37.41,37.31,37.39,48557.0,34.1748,34.2113,34.1199,34.1931,48557.0
2022-07-06 15:45:00,37.38,37.42,37.3,37.32,140863.0,34.1839,34.2205,34.1108,34.129,140863.0
2022-07-06 15:50:00,37.31,37.33,37.17,37.27,125029.0,34.1199,34.1382,33.9919,34.0833,125029.0
2022-07-06 15:55:00,37.26,37.32,37.19,37.28,156503.0,34.0742,34.129,34.0102,34.0925,156503.0
2022-07-07 09:30:00,37.76,38.08,37.55,37.82,68100.0,34.5314,34.8241,34.3394,34.5863,68100.0
2022-07-07 09:35:00,37.83,38.0,37.81,37.85,28105.0,34.5954,34.7509,34.5771,34.6137,28105.0
2022-07-07 09:40:00,37.82,37.89,37.68,37.75,11927.0,34.5863,34.6503,34.4583,34.5223,11927.0
2022-07-07 09:45:00,37.7,37.84,37.67,37.8,11843.0,34.4765,34.6046,34.4491,34.568,11843.0
2022-07-07 09:50:00,37.81,37.88,37.69,37.72,14452.0,34.5771,34.6412,34.4674,34.4948,14452.0
2022-07-07 09:55:00,37.71,37.85,37.59,37.81,17869.0,34.4857,34.6137,34.376,34.5771,17869.0
2022-07-07 10:00:00,37.79,37.87,37.71,37.76,17479.0,34.5589,34.632,34.4857,34.5314,17479.0
2022-07-07 10:05:00,37.78,37.82,37.69,37.71,18888.0,34.5497,34.5863,34.4674,34.4857,18888.0
2022-07-07 10:10:00,37.72,37.92,37.72,37.92,16277.0,34.4948,34.6777,34.4948,34.6777,16277.0
2022-07-07 10:15:00,37.9,37.91,37.82,37.84,13224.0,34.6594,34.6686,34.5863,34.6046,13224.0
2022-07-07 10:20:00,37.84,38.01,37.84,37.94,14156.0,34.6046,34.76,34.6046,34.696,14156.0
2022-07-07 10:25:00,37.95,38.02,37.9,37.9,27324.0,34.7052,34.7692,34.6594,34.6594,27324.0
2022-07-07 10:30:00,37.9,37.99,37.9,37.99,13668.0,34.6594,34.7418,34.6594,34.7418,13668.0
2022-07-07 10:35:00,38.01,38.06,37.87,37.87,52715.0,34.76,34.8058,34.632,34.632,52715.0
2022-07-07 10:40:00,37.86,37.89,37.72,37.75,12922.0,34.6229,34.6503,34.4948,34.5223,12922.0
2022-07-07 10:45:00,37.73,37.81,37.69,37.8,11889.0,34.504,34.5771,34.4674,34.568,11889.0
2022-07-07 10:50:00,37.82,37.9,37.81,37.89,9006.0,34.5863,34.6594,34.5771,34.6503,9006.0
2022-07-07 10:55:00,37.87,37.87,37.68,37.72,16718.0,34.632,34.632,34.4583,34.4948,16718.0
2022-07-07 11:00:00,37.73,37.77,37.66,37.76,11069.0,34.504,34.5406,34.44,34.5314,11069.0
2022-07-07 11:05:00,37.79,37.81,37.75,37.76,8599.0,34.5589,34.5771,34.5223,34.5314,8599.0
2022-07-07 11:10:00,37.75,37.8,37.73,37.76,12541.0,34.5223,34.568,34.504,34.5314,12541.0
2022-07-07 11:15:00,37.78,37.78,37.74,37.75,6399.0,34.5497,34.5497,34.5131,34.5223,6399.0
2022-07-07 11:20:00,37.75,37.83,37.72,37.79,12755.0,34.5223,34.5954,34.4948,34.5589,12755.0
2022-07-07 11:25:00,37.81,37.84,37.77,37.8,9532.0,34.5771,34.6046,34.5406,34.568,9532.0
2022-07-07 11:30:00,37.79,37.82,37.73,37.82,28553.0,34.5589,34.5863,34.504,34.5863,28553.0
2022-07-07 11:35:00,37.84,37.85,37.73,37.73,12723.0,34.6046,34.6137,34.504,34.504,12723.0
2022-07-07 11:40:00,37.74,37.79,37.63,37.64,15187.0,34.5131,34.5589,34.4125,34.4217,15187.0
2022-07-07 11:45:00,37.64,37.68,37.53,37.56,27055.0,34.4217,34.4583,34.3211,34.3485,27055.0
2022-07-07 11:50:00,37.58,37.61,37.54,37.57,5230.0,34.3668,34.3942,34.3302,34.3577,5230.0
2022-07-07 11:55:00,37.57,37.57,37.49,37.55,59640.0,34.3577,34.3577,34.2845,34.3394,59640.0
2022-07-07 12:00:00,37.54,37.62,37.52,37.61,20316.0,34.3302,34.4034,34.3119,34.3942,20316.0
2022-07-07 12:05:00,37.61,37.7,37.6,37.65,8248.0,34.3942,34.4765,34.3851,34.4308,8248.0
2022-07-07 12:10:00,37.64,37.67,37.62,37.65,3812.0,34.4217,34.4491,34.4034,34.4308,3812.0
2022-07-07 12:15:00,37.67,37.76,37.67,37.76,11016.0,34.4491,34.5314,34.4491,34.5314,11016.0
2022-07-07 12:20:00,37.76,37.78,37.69,37.69,6025.0,34.5314,34.5497,34.4674,34.4674,6025.0
2022-07-07 12:25:00,37.67,37.73,37.67,37.72,7063.0,34.4491,34.504,34.4491,34.4948,7063.0
2022-07-07 12:30:00,37.72,37.78,37.71,37.73,14656.0,34.4948,34.5497,34.4857,34.504,14656.0
2022-07-07 12:35:00,37.74,37.75,37.69,37.7,6573.0,34.5131,34.5223,34.4674,34.4765,6573.0
2022-07-07 12:40:00,37.71,37.79,37.71,37.75,7945.0,34.4857,34.5589,34.4857,34.5223,7945.0
2022-07-07 12:45:00,37.75,37.76,37.71,37.72,12129.0,34.5223,34.5314,34.4857,34.4948,12129.0
2022-07-07 12:50:00,37.69,37.73,37.67,37.68,8053.0,34.4674,34.504,34.4491,34.4583,8053.0
2022-07-07 12:55:00,37.68,37.76,37.68,37.76,6000.0,34.4583,34.5314,34.4583,34.5314,6000.0
2022-07-07 13:00:00,37.74,37.76,37.7,37.73,8259.0,34.5131,34.5314,34.4765,34.504,8259.0
2022-07-07 13:05:00,37.71,37.77,37.7,37.76,11076.0,34.4857,34.5406,34.4765,34.5314,11076.0
2022-07-07 13:10:00,37.75,37.77,37.73,37.77,10623.0,34.5223,34.5406,34.504,34.5406,10623.0
2022-07-07 13:15:00,37.77,37.89,37.77,37.89,8524.0,34.5406,34.6503,34.5406,34.6503,8524.0
2022-07-07 13:20:00,37.9,38.01,37.81,37.89,36133.0,34.6594,34.76,34.5771,34.6503,36133.0
2022-07-07 13:25:00,37.89,37.93,37.88,37.93,8966.0,34.6503,34.6869,34.6412,34.6869,8966.0
2022-07-07 13:30:00,37.93,38.0,37.92,37.98,9364.0,34.6869,34.7509,34.6777,34.7326,9364.0
2022-07-07 13:35:00,37.99,38.08,37.98,38.06,11791.0,34.7418,34.8241,34.7326,34.8058,11791.0
2022-07-07 13:40:00,38.06,38.12,38.06,38.09,9707.0,34.8058,34.8606,34.8058,34.8332,9707.0
2022-07-07 13:45:00,38.08,38.14,38.08,38.13,10138.0,34.8241,34.8789,34.8241,34.8698,10138.0
2022-07-07 13:50:00,38.13,38.21,38.11,38.17,37435.0,34.8698,34.9429,34.8515,34.9064,37435.0
2022-07-07 13:55:00,38.17,38.19,38.07,38.07,9560.0,34.9064,34.9247,34.8149,34.8149,9560.0
2022-07-07 14:00:00,38.07,38.15,38.06,38.12,14719.0,34.8149,34.8881,34.8058,34.8606,14719.0
2022-07-07 14:05:00,38.12,38.14,38.06,38.1,8882.0,34.8606,34.8789,34.8058,34.8423,8882.0
2022-07-07 14:10:00,38.08,38.1,38.04,38.05,7507.0,34.8241,34.8423,34.7875,34.7966,7507.0
2022-07-07 14:15:00,38.04,38.09,38.03,38.09,21338.0,34.7875,34.8332,34.7783,34.8332,21338.0
2022-07-07 14:20:00,38.08,38.12,38.02,38.02,6787.0,34.8241,34.8606,34.7692,34.7692,6787.0
2022-07-07 14:25:00,38.02,38.02,37.96,37.99,10164.0,34.7692,34.7692,34.7143,34.7418,10164.0
2022-07-07 14:30:00,37.98,37.99,37.94,37.97,9811.0,34.7326,34.7418,34.696,34.7235,9811.0
2022-07-07 14:35:00,37.98,38.03,37.91,38.02,10197.0,34.7326,34.7783,34.6686,34.7692,10197.0
2022-07-07 14:40:00,38.01,38.02,37.96,37.97,8551.0,34.76,34.7692,34.7143,34.7235,8551.0
2022-07-07 14:45:00,37.97,38.02,37.96,38.0,11851.0,34.7235,34.7692,34.7143,34.7509,11851.0
2022-07-07 14:50:00,37.99,38.01,37.95,37.95,16354.0,34.7418,34.76,34.7052,34.7052,16354.0
2022-07-07 14:55:00,37.95,37.99,37.92,37.94,9394.0,34.7052,34.7418,34.6777,34.696,9394.0
2022-07-07 15:00:00,37.94,38.01,37.94,38.0,11921.0,34.696,34.76,34.696,34.7509,11921.0
2022-07-07 15:05:00,38.01,38.03,37.96,37.99,18286.0,34.76,34.7783,34.7143,34.7418,18286.0
2022-07-07 15:10:00,37.98,37.99,37.9,37.98,11786.0,34.7326,34.7418,34.6594,34.7326,11786.0
2022-07-07 15:15:00,37.99,38.01,37.95,37.96,11348.0,34.7418,34.76,34.7052,34.7143,11348.0
2022-07-07 15:20:00,37.97,38.01,37.96,37.98,21365.0,34.7235,34.76,34.7143,34.7326,21365.0
2022-07-07 15:25:00,37.97,37.99,37.9,37.91,15326.0,34.7235,34.7418,34.6594,34.6686,15326.0
2022-07-07 15:30:00,37.91,37.98,37.9,37.95,13598.0,34.6686,34.7326,34.6594,34.7052,13598.0
2022-07-07 15:35:00,37.95,37.96,37.86,37.88,31093.0,34.7052,34.7143,34.6229,34.6412,31093.0
2022-07-07 15:40:00,37.87,37.91,37.84,37.84,32592.0,34.632,34.6686,34.6046,34.6046,32592.0
2022-07-07 15:45:00,37.83,37.87,37.77,37.8,44476.0,34.5954,34.632,34.5406,34.568,44476.0
2022-07-07 15:50:00,37.8,37.83,37.66,37.71,97699.0,34.568,34.5954,34.44,34.4857,97699.0
2022-07-07 15:55:00,37.7,37.74,37.69,37.71,134437.0,34.4765,34.5131,34.4674,34.4857,134437.0
2022-07-08 09:30:00,38.14,38.19,37.83,37.88,62461.0,34.8789,34.9247,34.5954,34.6412,62461.0
2022-07-08 09:35:00,37.91,37.94,37.66,37.71,28959.0,34.6686,34.696,34.44,34.4857,28959.0
2022-07-08 09:40:00,37.72,37.95,37.64,37.91,14125.0,34.4948,34.7052,34.4217,34.6686,14125.0
2022-07-08 09:45:00,37.91,37.97,37.74,37.74,10838.0,34.6686,34.7235,34.5131,34.5131,10838.0
2022-07-08 09:50:00,37.76,37.81,37.7,37.78,7384.0,34.5314,34.5771,34.4765,34.5497,7384.0
2022-07-08 09:55:00,37.8,37.92,37.8,37.83,13199.0,34.568,34.6777,34.568,34.5954,13199.0
2022-07-08 10:00:00,37.79,37.85,37.69,37.85,9198.0,34.5589,34.6137,34.4674,34.6137,9198.0
2022-07-08 10:05:00,37.86,37.93,37.79,37.93,13402.0,34.6229,34.6869,34.5589,34.6869,13402.0
2022-07-08 10:10:00,37.93,37.93,37.89,37.9,8846.0,34.6869,34.6869,34.6503,34.6594,8846.0
2022-07-08 10:15:00,37.91,37.93,37.85,37.88,4866.0,34.6686,34.6869,34.6137,34.6412,4866.0
2022-07-08 10:20:00,37.83,37.89,37.77,37.86,6442.0,34.5954,34.6503,34.5406,34.6229,6442.0
2022-07-08 10:25:00,37.87,38.08,37.87,38.0,11947.0,34.632,34.8241,34.632,34.7509,11947.0
2022-07-08 10:30:00,37.99,38.03,37.98,38.02,4867.0,34.7418,34.7783,34.7326,34.7692,4867.0
2022-07-08 10:35:00,38.01,38.1,38.01,38.04,7844.0,34.76,34.8423,34.76,34.7875,7844.0
2022-07-08 10:40:00,38.06,38.1,38.03,38.06,7884.0,34.8058,34.8423,34.7783,34.8058,7884.0
2022-07-08 10:45:00,38.07,38.12,38.06,38.1,5671.0,34.8149,34.8606,34.8058,34.8423,5671.0
2022-07-08 10:50:00,38.09,38.15,38.02,38.05,16084.0,34.8332,34.8881,34.7692,34.7966,16084.0
2022-07-08 10:55:00,38.08,38.19,38.08,38.19,5931.0,34.8241,34.9247,34.8241,34.9247,5931.0
2022-07-08 11:00:00,38.19,38.23,38.15,38.18,10314.0,34.9247,34.9612,34.8881,34.9155,10314.0
2022-07-08 11:05:00,38.16,38.21,38.08,38.21,5288.0,34.8972,34.9429,34.8241,34.9429,5288.0
2022-07-08 11:10:00,38.21,38.21,38.13,38.16,7330.0,34.9429,34.9429,34.8698,34.8972,7330.0
2022-07-08 11:15:00,38.15,38.21,38.12,38.12,6451.0,34.8881,34.9429,34.8606,34.8606,6451.0
2022-07-08 11:20:00,38.14,38.15,38.04,38.05,6444.0,34.8789,34.8881,34.7875,34.7966,6444.0
2022-07-08 11:25:00,38.05,38.15,38.04,38.12,6600.0,34.7966,34.8881,34.7875,34.8606,6600.0
2022-07-08 11:30:00,38.13,38.18,38.12,38.17,3401.0,34.8698,34.9155,34.8606,34.9064,3401.0
2022-07-08 11:35:00,38.15,38.18,38.13,38.15,3885.0,34.8881,34.9155,34.8698,34.8881,3885.0
2022-07-08 11:40:00,38.13,38.15,38.04,38.1,10404.0,34.8698,34.8881,34.7875,34.8423,10404.0
2022-07-08 11:45:00,38.1,38.17,38.08,38.09,3852.0,34.8423,34.9064,34.8241,34.8332,3852.0
2022-07-08 11:50:00,38.13,38.18,38.08,38.1,11885.0,34.8698,34.9155,34.8241,34.8423,11885.0
2022-07-08 11:55:00,38.11,38.16,38.1,38.13,6268.0,34.8515,34.8972,34.8423,34.8698,6268.0
2022-07-08 12:00:00,38.12,38.12,38.03,38.05,6858.0,34.8606,34.8606,34.7783,34.7966,6858.0
2022-07-08 12:05:00,38.04,38.04,37.97,37.97,9570.0,34.7875,34.7875,34.7235,34.7235,9570.0
2022-07-08 12:10:00,37.96,38.01,37.91,38.0,9219.0,34.7143,34.76,34.6686,34.7509,9219.0
2022-07-08 12:15:00,38.0,38.07,38.0,38.04,8257.0,34.7509,34.8149,34.7509,34.7875,8257.0
2022-07-08 12:20:00,38.06,38.1,38.04,38.05,5798.0,34.8058,34.8423,34.7875,34.7966,5798.0
2022-07-08 12:25:00,38.05,38.08,38.02,38.04,8748.0,34.7966,34.8241,34.7692,34.7875,8748.0
2022-07-08 12:30:00,38.04,38.06,37.98,37.98,5377.0,34.7875,34.8058,34.7326,34.7326,5377.0
2022-07-08 12:35:00,37.96,37.96,37.89,37.91,2136.0,34.7143,34.7143,34.6503,34.6686,2136.0
2022-07-08 12:40:00,37.91,37.96,37.87,37.96,8440.0,34.6686,34.7143,34.632,34.7143,8440.0
2022-07-08 12:45:00,37.95,38.02,37.92,38.02,5719.0,34.7052,34.7692,34.6777,34.7692,5719.0
2022-07-08 12:50:00,38.02,38.02,37.94,37.94,8881.0,34.7692,34.7692,34.696,34.696,8881.0
2022-07-08 12:55:00,37.95,37.97,37.87,37.88,7044.0,34.7052,34.7235,34.632,34.6412,7044.0
2022-07-08 13:00:00,37.87,37.94,37.87,37.89,6908.0,34.632,34.696,34.632,34.6503,6908.0
2022-07-08 13:05:00,37.88,37.96,37.88,37.94,5395.0,34.6412,34.7143,34.6412,34.696,5395.0
2022-07-08 13:10:00,37.96,37.97,37.94,37.97,7385.0,34.7143,34.7235,34.696,34.7235,7385.0
2022-07-08 13:15:00,37.97,37.98,37.95,37.95,10008.0,34.7235,34.7326,34.7052,34.7052,10008.0
2022-07-08 13:20:00,37.96,38.01,37.95,38.01,7357.0,34.7143,34.76,34.7052,34.76,7357.0
2022-07-08 13:25:00,38.01,38.08,37.98,38.08,4799.0,34.76,34.8241,34.7326,34.8241,4799.0
2022-07-08 13:30:00,38.09,38.13,38.07,38.11,8970.0,34.8332,34.8698,34.8149,34.8515,8970.0
2022-07-08 13:35:00,38.1,38.1,38.02,38.03,6381.0,34.8423,34.8423,34.7692,34.7783,6381.0
2022-07-08 13:40:00,38.04,38.05,38.02,38.02,4439.0,34.7875,34.7966,34.7692,34.7692,4439.0
2022-07-08 13:45:00,38.02,38.1,38.02,38.1,8234.0,34.7692,34.8423,34.7692,34.8423,8234.0
2022-07-08 13:50:00,38.11,38.14,38.09,38.14,6435.0,34.8515,34.8789,34.8332,34.8789,6435.0
2022-07-08 13:55:00,38.14,38.15,38.07,38.1,9214.0,34.8789,34.8881,34.8149,34.8423,9214.0
2022-07-08 14:00:00,38.12,38.12,38.05,38.09,6916.0,34.8606,34.8606,34.7966,34.8332,6916.0
2022-07-08 14:05:00,38.09,38.1,38.07,38.1,4850.0,34.8332,34.8423,34.8149,34.8423,4850.0
2022-07-08 14:10:00,38.09,38.11,38.09,38.09,6543.0,34.8332,34.8515,34.8332,34.8332,6543.0
2022-07-08 14:15:00,38.1,38.12,38.05,38.05,8365.0,34.8423,34.8606,34.7966,34.7966,8365.0
2022-07-08 14:20:00,38.05,38.11,38.05,38.09,7464.0,34.7966,34.8515,34.7966,34.8332,7464.0
2022-07-08 14:25:00,38.1,38.17,38.09,38.14,7492.0,34.8423,34.9064,34.8332,34.8789,7492.0
2022-07-08 14:30:00,38.13,38.13,38.05,38.05,6240.0,34.8698,34.8698,34.7966,34.7966,6240.0
2022-07-08 14:35:00,38.05,38.06,38.03,38.05,7408.0,34.7966,34.8058,34.7783,34.7966,7408.0
2022-07-08 14:40:00,38.04,38.09,38.04,38.06,5058.0,34.7875,34.8332,34.7875,34.8058,5058.0
2022-07-08 14:45:00,38.06,38.07,38.02,38.03,5768.0,34.8058,34.8149,34.7692,34.7783,5768.0
2022-07-08 14:50:00,38.03,38.06,37.93,37.94,10258.0,34.7783,34.8058,34.6869,34.696,10258.0
2022-07-08 14:55:00,37.93,37.95,37.9,37.91,8984.0,34.6869,34.7052,34.6594,34.6686,8984.0
2022-07-08 15:00:00,37.93,37.98,37.92,37.97,17503.0,34.6869,34.7326,34.6777,34.7235,17503.0
2022-07-08 15:05:00,37.97,37.98,37.9,37.91,12420.0,34.7235,34.7326,34.6594,34.6686,12420.0
2022-07-08 15:10:00,37.89,38.01,37.89,37.98,9833.0,34.6503,34.76,34.6503,34.7326,9833.0
2022-07-08 15:15:00,37.99,37.99,37.91,37.93,16156.0,34.7418,34.7418,34.6686,34.6869,16156.0
2022-07-08 15:20:00,37.93,37.96,37.85,37.85,24838.0,34.6869,34.7143,34.6137,34.6137,24838.0
2022-07-08 15:25:00,37.86,37.99,37.84,37.99,15105.0,34.6229,34.7418,34.6046,34.7418,15105.0
2022-07-08 15:30:00,37.99,38.0,37.82,37.85,29701.0,34.7418,34.7509,34.5863,34.6137,29701.0
2022-07-08 15:35:00,37.85,37.88,37.82,37.84,27023.0,34.6137,34.6412,34.5863,34.6046,27023.0
2022-07-08 15:40:00,37.84,37.91,37.83,37.9,30732.0,34.6046,34.6686,34.5954,34.6594,30732.0
2022-07-08 15:45:00,37.89,37.89,37.82,37.84,49943.0,34.6503,34.6503,34.5863,34.6046,49943.0
2022-07-08 15:50:00,37.84,37.87,37.79,37.87,77583.0,34.6046,34.632,34.5589,34.632,77583.0
2022-07-08 15:55:00,37.86,37.91,37.79,37.82,112391.0,34.6229,34.6686,34.5589,34.5863,112391.0
2022-07-11 09:30:00,37.69,37.88,37.65,37.83,37043.0,34.4674,34.6412,34.4308,34.5954,37043.0
2022-07-11 09:35:00,37.81,37.85,37.67,37.79,24972.0,34.5771,34.6137,34.4491,34.5589,24972.0
2022-07-11 09:40:00,37.76,37.81,37.71,37.81,26506.0,34.5314,34.5771,34.4857,34.5771,26506.0
2022-07-11 09:45:00,37.8,37.83,37.55,37.64,22662.0,34.568,34.5954,34.3394,34.4217,22662.0
2022-07-11 09:50:00,37.62,37.72,37.52,37.63,32387.0,34.4034,34.4948,34.3119,34.4125,32387.0
2022-07-11 09:55:00,37.61,37.71,37.6,37.69,26155.0,34.3942,34.4857,34.3851,34.4674,26155.0
2022-07-11 10:00:00,37.69,37.72,37.68,37.7,84618.0,34.4674,34.4948,34.4583,34.4765,84618.0
2022-07-11 10:05:00,37.7,37.71,37.53,37.56,77215.0,34.4765,34.4857,34.3211,34.3485,77215.0
2022-07-11 10:10:00,37.61,37.61,37.43,37.45,9777.0,34.3942,34.3942,34.2296,34.2479,9777.0
2022-07-11 10:15:00,37.45,37.45,37.3,37.3,6857.0,34.2479,34.2479,34.1108,34.1108,6857.0
2022-07-11 10:20:00,37.31,37.39,37.25,37.29,22823.0,34.1199,34.1931,34.065,34.1016,22823.0
2022-07-11 10:25:00,37.29,37.35,37.27,37.27,8927.0,34.1016,34.1565,34.0833,34.0833,8927.0
2022-07-11 10:30:00,37.26,37.28,37.19,37.22,6353.0,34.0742,34.0925,34.0102,34.0376,6353.0
2022-07-11 10:35:00,37.19,37.19,37.09,37.12,9533.0,34.0102,34.0102,33.9187,33.9461,9533.0
2022-07-11 10:40:00,37.14,37.17,37.12,37.13,4306.0,33.9644,33.9919,33.9461,33.9553,4306.0
2022-07-11 10:45:00,37.16,37.21,37.13,37.21,8151.0,33.9827,34.0284,33.9553,34.0284,8151.0
2022-07-11 10:50:00,37.19,37.3,37.17,37.25,14751.0,34.0102,34.1108,33.9919,34.065,14751.0
2022-07-11 10:55:00,37.24,37.29,37.2,37.26,3705.0,34.0559,34.1016,34.0193,34.0742,3705.0
2022-07-11 11:00:00,37.26,37.33,37.25,37.31,3663.0,34.0742,34.1382,34.065,34.1199,3663.0
2022-07-11 11:05:00,37.32,37.35,37.29,37.32,11756.0,34.129,34.1565,34.1016,34.129,11756.0
2022-07-11 11:10:00,37.32,37.34,37.25,37.25,5821.0,34.129,34.1473,34.065,34.065,5821.0
2022-07-11 11:15:00,37.28,37.37,37.27,37.33,7523.0,34.0925,34.1748,34.0833,34.1382,7523.0
2022-07-11 11:20:00,37.32,37.35,37.29,37.3,5107.0,34.129,34.1565,34.1016,34.1108,5107.0
2022-07-11 11:25:00,37.29,37.34,37.25,37.32,8633.0,34.1016,34.1473,34.065,34.129,8633.0
2022-07-11 11:30:00,37.33,37.34,37.26,37.29,4906.0,34.1382,34.1473,34.0742,34.1016,4906.0
2022-07-11 11:35:00,37.3,37.34,37.25,37.27,13786.0,34.1108,34.1473,34.065,34.0833,13786.0
2022-07-11 11:40:00,37.25,37.27,37.2,37.27,5378.0,34.065,34.0833,34.0193,34.0833,5378.0
2022-07-11 11:45:00,37.27,37.27,37.12,37.12,9345.0,34.0833,34.0833,33.9461,33.9461,9345.0
2022-07-11 11:50:00,37.12,37.16,37.08,37.13,14385.0,33.9461,33.9827,33.9096,33.9553,14385.0
2022-07-11 11:55:00,37.12,37.16,37.11,37.13,8363.0,33.9461,33.9827,33.937,33.9553,8363.0
2022-07-11 12:00:00,37.15,37.19,37.1,37.15,9502.0,33.9736,34.0102,33.9279,33.9736,9502.0
2022-07-11 12:05:00,37.15,37.16,37.1,37.1,12653.0,33.9736,33.9827,33.9279,33.9279,12653.0
2022-07-11 12:10:00,37.09,37.15,37.06,37.13,15918.0,33.9187,33.9736,33.8913,33.9553,15918.0
2022-07-11 12:15:00,37.13,37.13,37.09,37.11,11777.0,33.9553,33.9553,33.9187,33.937,11777.0
2022-07-11 12:20:00,37.11,37.16,37.1,37.11,8214.0,33.937,33.9827,33.9279,33.937,8214.0
2022-07-11 12:25:00,37.13,37.2,37.12,37.13,10436.0,33.9553,34.0193,33.9461,33.9553,10436.0
2022-07-11 12:30:00,37.15,37.19,37.14,37.16,8411.0,33.9736,34.0102,33.9644,33.9827,8411.0
2022-07-11 12:35:00,37.16,37.2,37.15,37.19,11294.0,33.9827,34.0193,33.9736,34.0102,11294.0
2022-07-11 12:40:00,37.2,37.25,37.18,37.18,18916.0,34.0193,34.065,34.001,34.001,18916.0
2022-07-11 12:45:00,37.19,37.21,37.14,37.18,19018.0,34.0102,34.0284,33.9644,34.001,19018.0
2022-07-11 12:50:00,37.18,37.22,37.17,37.19,18798.0,34.001,34.0376,33.9919,34.0102,18798.0
2022-07-11 12:55:00,37.22,37.28,37.21,37.25,5917.0,34.0376,34.0925,34.0284,34.065,5917.0
2022-07-11 13:00:00,37.24,37.34,37.23,37.32,6121.0,34.0559,34.1473,34.0467,34.129,6121.0
2022-07-11 13:05:00,37.33,37.4,37.31,37.38,7072.0,34.1382,34.2022,34.1199,34.1839,7072.0
2022-07-11 13:10:00,37.39,37.54,37.37,37.45,21953.0,34.1931,34.3302,34.1748,34.2479,21953.0
2022-07-11 13:15:00,37.44,37.47,37.43,37.47,2680.0,34.2388,34.2662,34.2296,34.2662,2680.0
2022-07-11 13:20:00,37.46,37.5,37.44,37.47,8411.0,34.2571,34.2936,34.2388,34.2662,8411.0
2022-07-11 13:25:00,37.45,37.48,37.44,37.47,3000.0,34.2479,34.2754,34.2388,34.2662,3000.0
2022-07-11 13:30:00,37.45,37.51,37.43,37.49,5194.0,34.2479,34.3028,34.2296,34.2845,5194.0
2022-07-11 13:35:00,37.5,37.51,37.43,37.43,4830.0,34.2936,34.3028,34.2296,34.2296,4830.0
2022-07-11 13:40:00,37.43,37.47,37.42,37.44,10439.0,34.2296,34.2662,34.2205,34.2388,10439.0
2022-07-11 13:45:00,37.46,37.47,37.43,37.45,4281.0,34.2571,34.2662,34.2296,34.2479,4281.0
2022-07-11 13:50:00,37.43,37.52,37.42,37.5,5701.0,34.2296,34.3119,34.2205,34.2936,5701.0
2022-07-11 13:55:00,37.49,37.49,37.42,37.43,3906.0,34.2845,34.2845,34.2205,34.2296,3906.0
2022-07-11 14:00:00,37.42,37.42,37.35,37.38,3195.0,34.2205,34.2205,34.1565,34.1839,3195.0
2022-07-11 14:05:00,37.38,37.38,37.32,37.32,4868.0,34.1839,34.1839,34.129,34.129,4868.0
2022-07-11 14:10:00,37.32,37.36,37.3,37.33,4987.0,34.129,34.1656,34.1108,34.1382,4987.0
2022-07-11 14:15:00,37.35,37.36,37.3,37.34,7279.0,34.1565,34.1656,34.1108,34.1473,7279.0
2022-07-11 14:20:00,37.35,37.35,37.31,37.35,4736.0,34.1565,34.1565,34.1199,34.1565,4736.0
2022-07-11 14:25:00,37.34,37.35,37.31,37.31,4596.0,34.1473,34.1565,34.1199,34.1199,4596.0
2022-07-11 14:30:00,37.32,37.33,37.28,37.28,4908.0,34.129,34.1382,34.0925,34.0925,4908.0
2022-07-11 14:35:00,37.3,37.32,37.28,37.3,3961.0,34.1108,34.129,34.0925,34.1108,3961.0
2022-07-11 14:40:00,37.29,37.37,37.29,37.35,6237.0,34.1016,34.1748,34.1016,34.1565,6237.0
2022-07-11 14:45:00,37.35,37.38,37.34,37.37,7131.0,34.1565,34.1839,34.1473,34.1748,7131.0
2022-07-11 14:50:00,37.36,37.36,37.31,37.35,8250.0,34.1656,34.1656,34.1199,34.1565,8250.0
2022-07-11 14:55:00,37.35,37.37,37.32,37.33,5611.0,34.1565,34.1748,34.129,34.1382,5611.0
2022-07-11 15:00:00,37.3,37.35,37.3,37.33,16597.0,34.1108,34.1565,34.1108,34.1382,16597.0
2022-07-11 15:05:00,37.33,37.42,37.33,37.39,8893.0,34.1382,34.2205,34.1382,34.1931,8893.0
2022-07-11 15:10:00,37.4,37.47,37.4,37.45,12165.0,34.2022,34.2662,34.2022,34.2479,12165.0
2022-07-11 15:15:00,37.45,37.49,37.43,37.43,11415.0,34.2479,34.2845,34.2296,34.2296,11415.0
2022-07-11 15:20:00,37.43,37.43,37.38,37.4,22114.0,34.2296,34.2296,34.1839,34.2022,22114.0
2022-07-11 15:25:00,37.39,37.39,37.33,37.36,15747.0,34.1931,34.1931,34.1382,34.1656,15747.0
2022-07-11 15:30:00,37.36,37.42,37.35,37.4,9552.0,34.1656,34.2205,34.1565,34.2022,9552.0
2022-07-11 15:35:00,37.4,37.45,37.39,37.45,14387.0,34.2022,34.2479,34.1931,34.2479,14387.0
2022-07-11 15:40:00,37.44,37.46,37.41,37.41,21975.0,34.2388,34.2571,34.2113,34.2113,21975.0
2022-07-11 15:45:00,37.41,37.48,37.39,37.44,25877.0,34.2113,34.2754,34.1931,34.2388,25877.0
2022-07-11 15:50:00,37.44,37.46,37.4,37.43,61863.0,34.2388,34.2571,34.2022,34.2296,61863.0
2022-07-11 15:55:00,37.43,37.5,37.43,37.5,143046.0,34.2296,34.2936,34.2296,34.2936,143046.0
2022-07-12 09:30:00,37.52,37.71,37.4,37.62,87868.0,34.3119,34.4857,34.2022,34.4034,87868.0
2022-07-12 09:35:00,37.62,37.89,37.6,37.79,14785.0,34.4034,34.6503,34.3851,34.5589,14785.0
2022-07-12 09:40:00,37.79,37.95,37.74,37.95,10858.0,34.5589,34.7052,34.5131,34.7052,10858.0
2022-07-12 09:45:00,37.98,38.2,37.97,38.19,12664.0,34.7326,34.9338,34.7235,34.9247,12664.0
2022-07-12 09:50:00,38.18,38.22,38.11,38.13,10179.0,34.9155,34.9521,34.8515,34.8698,10179.0
2022-07-12 09:55:00,38.15,38.17,38.0,38.12,17337.0,34.8881,34.9064,34.7509,34.8606,17337.0
2022-07-12 10:00:00,38.13,38.15,37.98,38.03,34152.0,34.8698,34.8881,34.7326,34.7783,34152.0
2022-07-12 10:05:00,38.04,38.12,38.02,38.11,12692.0,34.7875,34.8606,34.7692,34.8515,12692.0
2022-07-12 10:10:00,38.1,38.23,38.06,38.07,23767.0,34.8423,34.9612,34.8058,34.8149,23767.0
2022-07-12 10:15:00,38.07,38.2,38.06,38.18,15877.0,34.8149,34.9338,34.8058,34.9155,15877.0
2022-07-12 10:20:00,38.23,38.26,38.14,38.23,23187.0,34.9612,34.9887,34.8789,34.9612,23187.0
2022-07-12 10:25:00,38.22,38.28,38.13,38.14,16958.0,34.9521,35.007,34.8698,34.8789,16958.0
2022-07-12 10:30:00,38.15,38.17,38.06,38.11,11533.0,34.8881,34.9064,34.8058,34.8515,11533.0
2022-07-12 10:35:00,38.13,38.16,38.09,38.09,11002.0,34.8698,34.8972,34.8332,34.8332,11002.0
2022-07-12 10:40:00,38.09,38.13,38.06,38.09,19527.0,34.8332,34.8698,34.8058,34.8332,19527.0
2022-07-12 10:45:00,38.12,38.23,38.12,38.23,15076.0,34.8606,34.9612,34.8606,34.9612,15076.0
2022-07-12 10:50:00,38.21,38.21,38.14,38.18,9717.0,34.9429,34.9429,34.8789,34.9155,9717.0
2022-07-12 10:55:00,38.16,38.16,38.05,38.08,7868.0,34.8972,34.8972,34.7966,34.8241,7868.0
2022-07-12 11:00:00,38.07,38.11,38.04,38.08,9263.0,34.8149,34.8515,34.7875,34.8241,9263.0
2022-07-12 11:05:00,38.06,38.08,37.93,37.93,21487.0,34.8058,34.8241,34.6869,34.6869,21487.0
2022-07-12 11:10:00,37.95,37.96,37.87,37.9,10148.0,34.7052,34.7143,34.632,34.6594,10148.0
2022-07-12 11:15:00,37.91,37.92,37.84,37.88,15066.0,34.6686,34.6777,34.6046,34.6412,15066.0
2022-07-12 11:20:00,37.88,37.88,37.75,37.75,14483.0,34.6412,34.6412,34.5223,34.5223,14483.0
2022-07-12 11:25:00,37.75,37.79,37.71,37.74,13633.0,34.5223,34.5589,34.4857,34.5131,13633.0
2022-07-12 11:30:00,37.76,37.8,37.72,37.72,15112.0,34.5314,34.568,34.4948,34.4948,15112.0
2022-07-12 11:35:00,37.73,37.79,37.66,37.66,11565.0,34.504,34.5589,34.44,34.44,11565.0
2022-07-12 11:40:00,37.66,37.67,37.61,37.67,12641.0,34.44,34.4491,34.3942,34.4491,12641.0
2022-07-12 11:45:00,37.66,37.72,37.63,37.65,11185.0,34.44,34.4948,34.4125,34.4308,11185.0
2022-07-12 11:50:00,37.65,37.65,37.56,37.63,10524.0,34.4308,34.4308,34.3485,34.4125,10524.0
2022-07-12 11:55:00,37.63,37.69,37.61,37.68,10387.0,34.4125,34.4674,34.3942,34.4583,10387.0
2022-07-12 12:00:00,37.69,37.7,37.61,37.64,6813.0,34.4674,34.4765,34.3942,34.4217,6813.0
2022-07-12 12:05:00,37.63,37.71,37.63,37.7,7468.0,34.4125,34.4857,34.4125,34.4765,7468.0
2022-07-12 12:10:00,37.68,37.75,37.68,37.74,7676.0,34.4583,34.5223,34.4583,34.5131,7676.0
2022-07-12 12:15:00,37.74,37.76,37.71,37.71,4519.0,34.5131,34.5314,34.4857,34.4857,4519.0
2022-07-12 12:20:00,37.73,37.77,37.73,37.77,10101.0,34.504,34.5406,34.504,34.5406,10101.0
2022-07-12 12:25:00,37.77,37.8,37.67,37.71,37769.0,34.5406,34.568,34.4491,34.4857,37769.0
2022-07-12 12:30:00,37.71,37.71,37.66,37.67,22600.0,34.4857,34.4857,34.44,34.4491,22600.0
2022-07-12 12:35:00,37.66,37.7,37.63,37.7,12339.0,34.44,34.4765,34.4125,34.4765,12339.0
2022-07-12 12:40:00,37.7,37.75,37.67,37.72,21616.0,34.4765,34.5223,34.4491,34.4948,21616.0
2022-07-12 12:45:00,37.71,37.71,37.65,37.71,4933.0,34.4857,34.4857,34.4308,34.4857,4933.0
2022-07-12 12:50:00,37.7,37.79,37.66,37.79,20703.0,34.4765,34.5589,34.44,34.5589,20703.0
2022-07-12 12:55:00,37.78,37.78,37.7,37.73,6455.0,34.5497,34.5497,34.4765,34.504,6455.0
2022-07-12 13:00:00,37.74,37.75,37.62,37.66,11725.0,34.5131,34.5223,34.4034,34.44,11725.0
2022-07-12 13:05:00,37.66,37.7,37.64,37.67,5572.0,34.44,34.4765,34.4217,34.4491,5572.0
2022-07-12 13:10:00,37.67,37.67,37.56,37.58,7196.0,34.4491,34.4491,34.3485,34.3668,7196.0
2022-07-12 13:15:00,37.57,37.57,37.51,37.54,9610.0,34.3577,34.3577,34.3028,34.3302,9610.0
2022-07-12 13:20:00,37.55,37.58,37.54,37.58,5200.0,34.3394,34.3668,34.3302,34.3668,5200.0
2022-07-12 13:25:00,37.56,37.62,37.56,37.58,8112.0,34.3485,34.4034,34.3485,34.3668,8112.0
2022-07-12 13:30:00,37.58,37.6,37.56,37.57,7583.0,34.3668,34.3851,34.3485,34.3577,7583.0
2022-07-12 13:35:00,37.54,37.67,37.53,37.66,13844.0,34.3302,34.4491,34.3211,34.44,13844.0
2022-07-12 13:40:00,37.66,37.68,37.63,37.64,7827.0,34.44,34.4583,34.4125,34.4217,7827.0
2022-07-12 13:45:00,37.63,37.65,37.61,37.65,4084.0,34.4125,34.4308,34.3942,34.4308,4084.0
2022-07-12 13:50:00,37.64,37.69,37.62,37.69,5681.0,34.4217,34.4674,34.4034,34.4674,5681.0
2022-07-12 13:55:00,37.69,37.75,37.69,37.74,7230.0,34.4674,34.5223,34.4674,34.5131,7230.0
2022-07-12 14:00:00,37.75,37.76,37.72,37.73,9001.0,34.5223,34.5314,34.4948,34.504,9001.0
2022-07-12 14:05:00,37.73,37.73,37.7,37.71,3286.0,34.504,34.504,34.4765,34.4857,3286.0
2022-07-12 14:10:00,37.7,37.72,37.68,37.7,9983.0,34.4765,34.4948,34.4583,34.4765,9983.0
2022-07-12 14:15:00,37.69,37.79,37.68,37.78,15323.0,34.4674,34.5589,34.4583,34.5497,15323.0
2022-07-12 14:20:00,37.8,37.81,37.73,37.76,4444.0,34.568,34.5771,34.504,34.5314,4444.0
2022-07-12 14:25:00,37.75,37.81,37.74,37.8,11799.0,34.5223,34.5771,34.5131,34.568,11799.0
2022-07-12 14:30:00,37.81,37.84,37.75,37.76,36190.0,34.5771,34.6046,34.5223,34.5314,36190.0
2022-07-12 14:35:00,37.76,37.84,37.75,37.8,13041.0,34.5314,34.6046,34.5223,34.568,13041.0
2022-07-12 14:40:00,37.78,37.81,37.76,37.77,19401.0,34.5497,34.5771,34.5314,34.5406,19401.0
2022-07-12 14:45:00,37.77,37.81,37.76,37.8,11719.0,34.5406,34.5771,34.5314,34.568,11719.0
2022-07-12 14:50:00,37.79,37.8,37.77,37.79,18399.0,34.5589,34.568,34.5406,34.5589,18399.0
2022-07-12 14:55:00,37.8,37.81,37.77,37.8,12513.0,34.568,34.5771,34.5406,34.568,12513.0
2022-07-12 15:00:00,37.79,37.79,37.7,37.72,16866.0,34.5589,34.5589,34.4765,34.4948,16866.0
2022-07-12 15:05:00,37.73,37.73,37.7,37.72,13281.0,34.504,34.504,34.4765,34.4948,13281.0
2022-07-12 15:10:00,37.72,37.77,37.7,37.77,12987.0,34.4948,34.5406,34.4765,34.5406,12987.0
2022-07-12 15:15:00,37.77,37.78,37.72,37.76,26386.0,34.5406,34.5497,34.4948,34.5314,26386.0
2022-07-12 15:20:00,37.76,37.76,37.63,37.68,14058.0,34.5314,34.5314,34.4125,34.4583,14058.0
2022-07-12 15:25:00,37.68,37.7,37.6,37.6,14898.0,34.4583,34.4765,34.3851,34.3851,14898.0
2022-07-12 15:30:00,37.59,37.62,37.53,37.54,13728.0,34.376,34.4034,34.3211,34.3302,13728.0
2022-07-12 15:35:00,37.52,37.59,37.49,37.58,32876.0,34.3119,34.376,34.2845,34.3668,32876.0
2022-07-12 15:40:00,37.58,37.62,37.53,37.62,26034.0,34.3668,34.4034,34.3211,34.4034,26034.0
2022-07-12 15:45:00,37.62,37.66,37.59,37.64,37035.0,34.4034,34.44,34.376,34.4217,37035.0
2022-07-12 15:50:00,37.65,37.71,37.59,37.69,71069.0,34.4308,34.4857,34.376,34.4674,71069.0
2022-07-12 15:55:00,37.69,37.75,37.65,37.71,134338.0,34.4674,34.5223,34.4308,34.4857,134338.0
2022-07-13 09:30:00,37.24,37.45,37.11,37.42,95692.0,34.0559,34.2479,33.937,34.2205,95692.0
2022-07-13 09:35:00,37.37,37.53,37.29,37.41,11927.0,34.1748,34.3211,34.1016,34.2113,11927.0
2022-07-13 09:40:00,37.42,37.51,37.41,37.45,7714.0,34.2205,34.3028,34.2113,34.2479,7714.0
2022-07-13 09:45:00,37.5,37.59,37.33,37.59,9311.0,34.2936,34.376,34.1382,34.376,9311.0
2022-07-13 09:50:00,37.61,37.65,37.56,37.63,6363.0,34.3942,34.4308,34.3485,34.4125,6363.0
2022-07-13 09:55:00,37.61,37.62,37.49,37.59,6085.0,34.3942,34.4034,34.2845,34.376,6085.0
2022-07-13 10:00:00,37.58,37.58,37.37,37.55,23283.0,34.3668,34.3668,34.1748,34.3394,23283.0
2022-07-13 10:05:00,37.56,37.61,37.41,37.42,12582.0,34.3485,34.3942,34.2113,34.2205,12582.0
2022-07-13 10:10:00,37.42,37.48,37.33,37.35,8742.0,34.2205,34.2754,34.1382,34.1565,8742.0
2022-07-13 10:15:00,37.3,37.32,37.24,37.28,11925.0,34.1108,34.129,34.0559,34.0925,11925.0
2022-07-13 10:20:00,37.28,37.29,37.22,37.27,7989.0,34.0925,34.1016,34.0376,34.0833,7989.0
2022-07-13 10:25:00,37.27,37.48,37.26,37.48,12348.0,34.0833,34.2754,34.0742,34.2754,12348.0
2022-07-13 10:30:00,37.52,37.66,37.51,37.66,8177.0,34.3119,34.44,34.3028,34.44,8177.0
2022-07-13 10:35:00,37.69,37.73,37.62,37.63,8477.0,34.4674,34.504,34.4034,34.4125,8477.0
2022-07-13 10:40:00,37.65,37.71,37.61,37.71,5352.0,34.4308,34.4857,34.3942,34.4857,5352.0
2022-07-13 10:45:00,37.73,37.76,37.69,37.73,18449.0,34.504,34.5314,34.4674,34.504,18449.0
2022-07-13 10:50:00,37.72,37.84,37.71,37.84,8585.0,34.4948,34.6046,34.4857,34.6046,8585.0
2022-07-13 10:55:00,37.85,37.87,37.78,37.81,8334.0,34.6137,34.632,34.5497,34.5771,8334.0
2022-07-13 11:00:00,37.82,37.84,37.79,37.8,10135.0,34.5863,34.6046,34.5589,34.568,10135.0
2022-07-13 11:05:00,37.81,37.93,37.77,37.77,27539.0,34.5771,34.6869,34.5406,34.5406,27539.0
2022-07-13 11:10:00,37.78,37.79,37.68,37.73,8902.0,34.5497,34.5589,34.4583,34.504,8902.0
2022-07-13 11:15:00,37.72,37.73,37.68,37.68,6579.0,34.4948,34.504,34.4583,34.4583,6579.0
2022-07-13 11:20:00,37.67,37.67,37.57,37.57,5319.0,34.4491,34.4491,34.3577,34.3577,5319.0
2022-07-13 11:25:00,37.56,37.57,37.45,37.47,14566.0,34.3485,34.3577,34.2479,34.2662,14566.0
2022-07-13 11:30:00,37.46,37.5,37.43,37.44,11410.0,34.2571,34.2936,34.2296,34.2388,11410.0
2022-07-13 11:35:00,37.44,37.44,37.34,37.36,10086.0,34.2388,34.2388,34.1473,34.1656,10086.0
2022-07-13 11:40:00,37.37,37.49,37.36,37.47,19524.0,34.1748,34.2845,34.1656,34.2662,19524.0
2022-07-13 11:45:00,37.47,37.5,37.44,37.49,11718.0,34.2662,34.2936,34.2388,34.2845,11718.0
2022-07-13 11:50:00,37.5,37.61,37.47,37.59,9716.0,34.2936,34.3942,34.2662,34.376,9716.0
2022-07-13 11:55:00,37.58,37.59,37.54,37.55,5947.0,34.3668,34.376,34.3302,34.3394,5947.0
2022-07-13 12:00:00,37.55,37.61,37.54,37.58,6545.0,34.3394,34.3942,34.3302,34.3668,6545.0
2022-07-13 12:05:00,37.58,37.62,37.53,37.62,5842.0,34.3668,34.4034,34.3211,34.4034,5842.0
2022-07-13 12:10:00,37.62,37.63,37.56,37.62,8969.0,34.4034,34.4125,34.3485,34.4034,8969.0
2022-07-13 12:15:00,37.62,37.65,37.6,37.64,10135.0,34.4034,34.4308,34.3851,34.4217,10135.0
2022-07-13 12:20:00,37.65,37.69,37.64,37.68,5089.0,34.4308,34.4674,34.4217,34.4583,5089.0
2022-07-13 12:25:00,37.7,37.73,37.67,37.68,9373.0,34.4765,34.504,34.4491,34.4583,9373.0
2022-07-13 12:30:00,37.68,37.68,37.63,37.65,17291.0,34.4583,34.4583,34.4125,34.4308,17291.0
2022-07-13 12:35:00,37.66,37.66,37.59,37.64,11076.0,34.44,34.44,34.376,34.4217,11076.0
2022-07-13 12:40:00,37.64,37.65,37.58,37.61,10839.0,34.4217,34.4308,34.3668,34.3942,10839.0
2022-07-13 12:45:00,37.61,37.62,37.56,37.59,15717.0,34.3942,34.4034,34.3485,34.376,15717.0
2022-07-13 12:50:00,37.58,37.72,37.56,37.71,12153.0,34.3668,34.4948,34.3485,34.4857,12153.0
2022-07-13 12:55:00,37.7,37.71,37.57,37.64,32332.0,34.4765,34.4857,34.3577,34.4217,32332.0
2022-07-13 13:00:00,37.63,37.7,37.52,37.65,33665.0,34.4125,34.4765,34.3119,34.4308,33665.0
2022-07-13 13:05:00,37.66,37.69,37.57,37.58,15904.0,34.44,34.4674,34.3577,34.3668,15904.0
2022-07-13 13:10:00,37.57,37.62,37.55,37.59,26272.0,34.3577,34.4034,34.3394,34.376,26272.0
2022-07-13 13:15:00,37.6,37.6,37.48,37.5,31445.0,34.3851,34.3851,34.2754,34.2936,31445.0
2022-07-13 13:20:00,37.49,37.49,37.39,37.45,27741.0,34.2845,34.2845,34.1931,34.2479,27741.0
2022-07-13 13:25:00,37.46,37.47,37.42,37.44,14752.0,34.2571,34.2662,34.2205,34.2388,14752.0
2022-07-13 13:30:00,37.44,37.5,37.37,37.45,28745.0,34.2388,34.2936,34.1748,34.2479,28745.0
2022-07-13 13:35:00,37.45,37.48,37.4,37.4,19035.0,34.2479,34.2754,34.2022,34.2022,19035.0
2022-07-13 13:40:00,37.38,37.39,37.33,37.34,27304.0,34.1839,34.1931,34.1382,34.1473,27304.0
2022-07-13 13:45:00,37.35,37.41,37.31,37.41,30196.0,34.1565,34.2113,34.1199,34.2113,30196.0
2022-07-13 13:50:00,37.41,37.46,37.38,37.39,35874.0,34.2113,34.2571,34.1839,34.1931,35874.0
2022-07-13 13:55:00,37.39,37.4,37.36,37.39,31856.0,34.1931,34.2022,34.1656,34.1931,31856.0
2022-07-13 14:00:00,37.39,37.39,37.19,37.2,38015.0,34.1931,34.1931,34.0102,34.0193,38015.0
2022-07-13 14:05:00,37.19,37.28,37.19,37.23,19040.0,34.0102,34.0925,34.0102,34.0467,19040.0
2022-07-13 14:10:00,37.24,37.38,37.23,37.37,10640.0,34.0559,34.1839,34.0467,34.1748,10640.0
2022-07-13 14:15:00,37.36,37.36,37.3,37.31,17132.0,34.1656,34.1656,34.1108,34.1199,17132.0
2022-07-13 14:20:00,37.31,37.34,37.24,37.34,17253.0,34.1199,34.1473,34.0559,34.1473,17253.0
2022-07-13 14:25:00,37.34,37.4,37.29,37.38,10897.0,34.1473,34.2022,34.1016,34.1839,10897.0
2022-07-13 14:30:00,37.39,37.49,37.39,37.45,23835.0,34.1931,34.2845,34.1931,34.2479,23835.0
2022-07-13 14:35:00,37.46,37.56,37.44,37.54,7470.0,34.2571,34.3485,34.2388,34.3302,7470.0
2022-07-13 14:40:00,37.54,37.59,37.53,37.58,7075.0,34.3302,34.376,34.3211,34.3668,7075.0
2022-07-13 14:45:00,37.59,37.6,37.51,37.51,12656.0,34.376,34.3851,34.3028,34.3028,12656.0
2022-07-13 14:50:00,37.5,37.51,37.44,37.44,5984.0,34.2936,34.3028,34.2388,34.2388,5984.0
2022-07-13 14:55:00,37.43,37.52,37.39,37.51,10411.0,34.2296,34.3119,34.1931,34.3028,10411.0
2022-07-13 15:00:00,37.53,37.54,37.48,37.53,12797.0,34.3211,34.3302,34.2754,34.3211,12797.0
2022-07-13 15:05:00,37.55,37.56,37.46,37.48,11719.0,34.3394,34.3485,34.2571,34.2754,11719.0
2022-07-13 15:10:00,37.48,37.51,37.47,37.47,11328.0,34.2754,34.3028,34.2662,34.2662,11328.0
2022-07-13 15:15:00,37.48,37.49,37.44,37.48,15971.0,34.2754,34.2845,34.2388,34.2754,15971.0
2022-07-13 15:20:00,37.48,37.48,37.4,37.41,17865.0,34.2754,34.2754,34.2022,34.2113,17865.0
2022-07-13 15:25:00,37.4,37.4,37.35,37.36,11873.0,34.2022,34.2022,34.1565,34.1656,11873.0
2022-07-13 15:30:00,37.37,37.37,37.23,37.25,22038.0,34.1748,34.1748,34.0467,34.065,22038.0
2022-07-13 15:35:00,37.23,37.29,37.2,37.24,34590.0,34.0467,34.1016,34.0193,34.0559,34590.0
2022-07-13 15:40:00,37.24,37.3,37.24,37.26,29236.0,34.0559,34.1108,34.0559,34.0742,29236.0
2022-07-13 15:45:00,37.25,37.25,37.11,37.12,36307.0,34.065,34.065,33.937,33.9461,36307.0
2022-07-13 15:50:00,37.12,37.19,37.09,37.16,86849.0,33.9461,34.0102,33.9187,33.9827,86849.0
2022-07-13 15:55:00,37.16,37.2,37.11,37.12,174994.0,33.9827,34.0193,33.937,33.9461,174994.0
2022-07-14 09:30:00,36.51,36.73,36.27,36.32,73230.0,33.3883,33.5895,33.1688,33.2145,73230.0
2022-07-14 09:35:00,36.32,36.38,36.25,36.33,53710.0,33.2145,33.2694,33.1505,33.2237,53710.0
2022-07-14 09:40:00,36.29,36.29,36.1,36.29,50208.0,33.1871,33.1871,33.0134,33.1871,50208.0
2022-07-14 09:45:00,36.29,36.34,36.2,36.3,19861.0,33.1871,33.2328,33.1048,33.1963,19861.0
2022-07-14 09:50:00,36.3,36.55,36.24,36.44,16239.0,33.1963,33.4249,33.1414,33.3243,16239.0
2022-07-14 09:55:00,36.41,36.42,36.3,36.31,15186.0,33.2968,33.306,33.1963,33.2054,15186.0
2022-07-14 10:00:00,36.3,36.41,36.29,36.34,24153.0,33.1963,33.2968,33.1871,33.2328,24153.0
2022-07-14 10:05:00,36.34,36.54,36.34,36.53,7219.0,33.2328,33.4157,33.2328,33.4066,7219.0
2022-07-14 10:10:00,36.54,36.54,36.35,36.35,9513.0,33.4157,33.4157,33.242,33.242,9513.0
2022-07-14 10:15:00,36.38,36.38,36.26,36.29,7778.0,33.2694,33.2694,33.1597,33.1871,7778.0
2022-07-14 10:20:00,36.31,36.33,36.24,36.29,5459.0,33.2054,33.2237,33.1414,33.1871,5459.0
2022-07-14 10:25:00,36.29,36.35,36.23,36.23,8234.0,33.1871,33.242,33.1322,33.1322,8234.0
2022-07-14 10:30:00,36.26,36.28,36.16,36.18,22144.0,33.1597,33.178,33.0682,33.0865,22144.0
2022-07-14 10:35:00,36.18,36.31,36.15,36.28,8119.0,33.0865,33.2054,33.0591,33.178,8119.0
2022-07-14 10:40:00,36.29,36.37,36.29,36.35,7942.0,33.1871,33.2603,33.1871,33.242,7942.0
2022-07-14 10:45:00,36.34,36.47,36.27,36.42,35892.0,33.2328,33.3517,33.1688,33.306,35892.0
2022-07-14 10:50:00,36.42,36.42,36.32,36.38,10079.0,33.306,33.306,33.2145,33.2694,10079.0
2022-07-14 10:55:00,36.38,36.38,36.25,36.34,9995.0,33.2694,33.2694,33.1505,33.2328,9995.0
2022-07-14 11:00:00,36.35,36.43,36.32,36.4,12577.0,33.242,33.3151,33.2145,33.2877,12577.0
2022-07-14 11:05:00,36.41,36.52,36.4,36.52,12339.0,33.2968,33.3974,33.2877,33.3974,12339.0
2022-07-14 11:10:00,36.52,36.53,36.43,36.51,28513.0,33.3974,33.4066,33.3151,33.3883,28513.0
2022-07-14 11:15:00,36.52,36.52,36.42,36.43,13416.0,33.3974,33.3974,33.306,33.3151,13416.0
2022-07-14 11:20:00,36.42,36.46,36.38,36.4,22982.0,33.306,33.3426,33.2694,33.2877,22982.0
2022-07-14 11:25:00,36.39,36.42,36.36,36.37,13848.0,33.2786,33.306,33.2511,33.2603,13848.0
2022-07-14 11:30:00,36.37,36.42,36.35,36.4,8829.0,33.2603,33.306,33.242,33.2877,8829.0
2022-07-14 11:35:00,36.4,36.49,36.34,36.4,26006.0,33.2877,33.37,33.2328,33.2877,26006.0
2022-07-14 11:40:00,36.39,36.6,36.39,36.55,93290.0,33.2786,33.4706,33.2786,33.4249,93290.0
2022-07-14 11:45:00,36.57,36.61,36.46,36.49,28421.0,33.4432,33.4797,33.3426,33.37,28421.0
2022-07-14 11:50:00,36.52,36.53,36.42,36.44,7022.0,33.3974,33.4066,33.306,33.3243,7022.0
2022-07-14 11:55:00,36.43,36.5,36.41,36.46,11885.0,33.3151,33.3792,33.2968,33.3426,11885.0
2022-07-14 12:00:00,36.45,36.47,36.39,36.46,24807.0,33.3334,33.3517,33.2786,33.3426,24807.0
2022-07-14 12:05:00,36.46,36.46,36.31,36.31,8513.0,33.3426,33.3426,33.2054,33.2054,8513.0
2022-07-14 12:10:00,36.32,36.33,36.28,36.32,6777.0,33.2145,33.2237,33.178,33.2145,6777.0
2022-07-14 12:15:00,36.4,36.4,36.34,36.35,6077.0,33.2877,33.2877,33.2328,33.242,6077.0
2022-07-14 12:20:00,36.36,36.41,36.34,36.38,20028.0,33.2511,33.2968,33.2328,33.2694,20028.0
2022-07-14 12:25:00,36.36,36.36,36.19,36.22,8200.0,33.2511,33.2511,33.0957,33.1231,8200.0
2022-07-14 12:30:00,36.22,36.27,36.21,36.23,6137.0,33.1231,33.1688,33.1139,33.1322,6137.0
2022-07-14 12:35:00,36.2,36.22,36.12,36.12,10379.0,33.1048,33.1231,33.0316,33.0316,10379.0
2022-07-14 12:40:00,36.11,36.15,36.08,36.15,15413.0,33.0225,33.0591,32.9951,33.0591,15413.0
2022-07-14 12:45:00,36.14,36.14,36.07,36.08,5187.0,33.0499,33.0499,32.9859,32.9951,5187.0
2022-07-14 12:50:00,36.08,36.17,36.08,36.16,2443.0,32.9951,33.0774,32.9951,33.0682,2443.0
2022-07-14 12:55:00,36.18,36.18,36.13,36.14,9976.0,33.0865,33.0865,33.0408,33.0499,9976.0
2022-07-14 13:00:00,36.13,36.13,36.03,36.05,8601.0,33.0408,33.0408,32.9493,32.9676,8601.0
2022-07-14 13:05:00,36.05,36.1,36.03,36.1,4776.0,32.9676,33.0134,32.9493,33.0134,4776.0
2022-07-14 13:10:00,36.08,36.15,36.07,36.15,46801.0,32.9951,33.0591,32.9859,33.0591,46801.0
2022-07-14 13:15:00,36.13,36.2,36.11,36.2,13553.0,33.0408,33.1048,33.0225,33.1048,13553.0
2022-07-14 13:20:00,36.23,36.23,36.17,36.17,3664.0,33.1322,33.1322,33.0774,33.0774,3664.0
2022-07-14 13:25:00,36.17,36.18,36.09,36.09,6549.0,33.0774,33.0865,33.0042,33.0042,6549.0
2022-07-14 13:30:00,36.1,36.12,36.05,36.11,13736.0,33.0134,33.0316,32.9676,33.0225,13736.0
2022-07-14 13:35:00,36.09,36.13,36.08,36.12,5443.0,33.0042,33.0408,32.9951,33.0316,5443.0
2022-07-14 13:40:00,36.11,36.29,36.09,36.29,24748.0,33.0225,33.1871,33.0042,33.1871,24748.0
2022-07-14 13:45:00,36.29,36.29,36.17,36.21,66268.0,33.1871,33.1871,33.0774,33.1139,66268.0
2022-07-14 13:50:00,36.2,36.22,36.15,36.19,10041.0,33.1048,33.1231,33.0591,33.0957,10041.0
2022-07-14 13:55:00,36.21,36.26,36.21,36.24,6400.0,33.1139,33.1597,33.1139,33.1414,6400.0
2022-07-14 14:00:00,36.23,36.29,36.22,36.27,6582.0,33.1322,33.1871,33.1231,33.1688,6582.0
2022-07-14 14:05:00,36.27,36.3,36.24,36.29,7486.0,33.1688,33.1963,33.1414,33.1871,7486.0
2022-07-14 14:10:00,36.28,36.29,36.26,36.28,2066.0,33.178,33.1871,33.1597,33.178,2066.0
2022-07-14 14:15:00,36.29,36.4,36.26,36.37,10478.0,33.1871,33.2877,33.1597,33.2603,10478.0
2022-07-14 14:20:00,36.4,36.42,36.32,36.32,32814.0,33.2877,33.306,33.2145,33.2145,32814.0
2022-07-14 14:25:00,36.34,36.39,36.32,36.38,45330.0,33.2328,33.2786,33.2145,33.2694,45330.0
2022-07-14 14:30:00,36.37,36.43,36.36,36.41,8574.0,33.2603,33.3151,33.2511,33.2968,8574.0
2022-07-14 14:35:00,36.4,36.44,36.4,36.43,5104.0,33.2877,33.3243,33.2877,33.3151,5104.0
2022-07-14 14:40:00,36.44,36.44,36.37,36.38,8250.0,33.3243,33.3243,33.2603,33.2694,8250.0
2022-07-14 14:45:00,36.38,36.42,36.37,36.41,7320.0,33.2694,33.306,33.2603,33.2968,7320.0
2022-07-14 14:50:00,36.43,36.43,36.32,36.35,163342.0,33.3151,33.3151,33.2145,33.242,163342.0
2022-07-14 14:55:00,36.35,36.37,36.3,36.35,71747.0,33.242,33.2603,33.1963,33.242,71747.0
2022-07-14 15:00:00,36.36,36.4,36.33,36.36,17767.0,33.2511,33.2877,33.2237,33.2511,17767.0
2022-07-14 15:05:00,36.36,36.37,36.27,36.32,44579.0,33.2511,33.2603,33.1688,33.2145,44579.0
2022-07-14 15:10:00,36.31,36.38,36.3,36.37,84812.0,33.2054,33.2694,33.1963,33.2603,84812.0
2022-07-14 15:15:00,36.37,36.37,36.31,36.32,25016.0,33.2603,33.2603,33.2054,33.2145,25016.0
2022-07-14 15:20:00,36.34,36.36,36.32,36.35,31426.0,33.2328,33.2511,33.2145,33.242,31426.0
2022-07-14 15:25:00,36.34,36.35,36.22,36.25,54250.0,33.2328,33.242,33.1231,33.1505,54250.0
2022-07-14 15:30:00,36.27,36.29,36.22,36.22,24588.0,33.1688,33.1871,33.1231,33.1231,24588.0
2022-07-14 15:35:00,36.21,36.23,36.16,36.23,27282.0,33.1139,33.1322,33.0682,33.1322,27282.0
2022-07-14 15:40:00,36.23,36.28,36.19,36.23,47414.0,33.1322,33.178,33.0957,33.1322,47414.0
2022-07-14 15:45:00,36.23,36.24,36.15,36.2,42006.0,33.1322,33.1414,33.0591,33.1048,42006.0
2022-07-14 15:50:00,36.19,36.27,36.19,36.2,65330.0,33.0957,33.1688,33.0957,33.1048,65330.0
2022-07-14 15:55:00,36.2,36.28,36.2,36.27,178278.0,33.1048,33.178,33.1048,33.1688,178278.0
2022-07-15 09:30:00,36.43,36.71,36.13,36.13,392352.0,33.3151,33.5712,33.0408,33.0408,392352.0
2022-07-15 09:35:00,36.1,36.13,35.77,35.8,48222.0,33.0134,33.0408,32.7116,32.739,48222.0
2022-07-15 09:40:00,35.78,35.88,35.69,35.74,25427.0,32.7207,32.8122,32.6384,32.6841,25427.0
2022-07-15 09:45:00,35.83,35.89,35.78,35.88,15680.0,32.7664,32.8213,32.7207,32.8122,15680.0
2022-07-15 09:50:00,35.88,36.06,35.87,36.05,38172.0,32.8122,32.9768,32.803,32.9676,38172.0
2022-07-15 09:55:00,36.05,36.22,36.04,36.09,29556.0,32.9676,33.1231,32.9585,33.0042,29556.0
2022-07-15 10:00:00,36.12,36.48,36.11,36.3,82425.0,33.0316,33.3609,33.0225,33.1963,82425.0
2022-07-15 10:05:00,36.28,36.32,36.13,36.29,19621.0,33.178,33.2145,33.0408,33.1871,19621.0
2022-07-15 10:10:00,36.29,36.32,36.23,36.3,20551.0,33.1871,33.2145,33.1322,33.1963,20551.0
2022-07-15 10:15:00,36.31,36.39,36.2,36.37,41716.0,33.2054,33.2786,33.1048,33.2603,41716.0
2022-07-15 10:20:00,36.37,36.47,36.33,36.44,26790.0,33.2603,33.3517,33.2237,33.3243,26790.0
2022-07-15 10:25:00,36.45,36.59,36.44,36.5,62246.0,33.3334,33.4615,33.3243,33.3792,62246.0
2022-07-15 10:30:00,36.5,36.55,36.46,36.53,22089.0,33.3792,33.4249,33.3426,33.4066,22089.0
2022-07-15 10:35:00,36.51,36.54,36.36,36.36,14907.0,33.3883,33.4157,33.2511,33.2511,14907.0
2022-07-15 10:40:00,36.37,36.4,36.33,36.33,9611.0,33.2603,33.2877,33.2237,33.2237,9611.0
2022-07-15 10:45:00,36.34,36.36,36.22,36.24,30216.0,33.2328,33.2511,33.1231,33.1414,30216.0
2022-07-15 10:50:00,36.22,36.29,36.19,36.25,30890.0,33.1231,33.1871,33.0957,33.1505,30890.0
2022-07-15 10:55:00,36.24,36.35,36.24,36.27,18517.0,33.1414,33.242,33.1414,33.1688,18517.0
2022-07-15 11:00:00,36.29,36.37,36.29,36.35,24203.0,33.1871,33.2603,33.1871,33.242,24203.0
2022-07-15 11:05:00,36.35,36.42,36.31,36.37,29088.0,33.242,33.306,33.2054,33.2603,29088.0
2022-07-15 11:10:00,36.37,36.43,36.32,36.35,40571.0,33.2603,33.3151,33.2145,33.242,40571.0
2022-07-15 11:15:00,36.35,36.38,36.29,36.36,31500.0,33.242,33.2694,33.1871,33.2511,31500.0
2022-07-15 11:20:00,36.37,36.42,36.37,36.39,23512.0,33.2603,33.306,33.2603,33.2786,23512.0
2022-07-15 11:25:00,36.38,36.41,36.34,36.39,12613.0,33.2694,33.2968,33.2328,33.2786,12613.0
2022-07-15 11:30:00,36.4,36.4,36.28,36.34,19842.0,33.2877,33.2877,33.178,33.2328,19842.0
2022-07-15 11:35:00,36.32,36.36,36.31,36.31,13467.0,33.2145,33.2511,33.2054,33.2054,13467.0
2022-07-15 11:40:00,36.3,36.32,36.24,36.32,17819.0,33.1963,33.2145,33.1414,33.2145,17819.0
2022-07-15 11:45:00,36.32,36.35,36.3,36.33,12632.0,33.2145,33.242,33.1963,33.2237,12632.0
2022-07-15 11:50:00,36.3,36.33,36.24,36.24,13413.0,33.1963,33.2237,33.1414,33.1414,13413.0
2022-07-15 11:55:00,36.22,36.27,36.19,36.27,15779.0,33.1231,33.1688,33.0957,33.1688,15779.0
2022-07-15 12:00:00,36.25,36.32,36.24,36.29,13270.0,33.1505,33.2145,33.1414,33.1871,13270.0
2022-07-15 12:05:00,36.29,36.32,36.27,36.31,14438.0,33.1871,33.2145,33.1688,33.2054,14438.0
2022-07-15 12:10:00,36.31,36.32,36.27,36.28,28809.0,33.2054,33.2145,33.1688,33.178,28809.0
2022-07-15 12:15:00,36.28,36.35,36.28,36.33,12033.0,33.178,33.242,33.178,33.2237,12033.0
2022-07-15 12:20:00,36.31,36.31,36.2,36.2,33033.0,33.2054,33.2054,33.1048,33.1048,33033.0
2022-07-15 12:25:00,36.2,36.24,36.17,36.18,35952.0,33.1048,33.1414,33.0774,33.0865,35952.0
2022-07-15 12:30:00,36.18,36.18,36.08,36.12,19801.0,33.0865,33.0865,32.9951,33.0316,19801.0
2022-07-15 12:35:00,36.13,36.14,36.04,36.14,19977.0,33.0408,33.0499,32.9585,33.0499,19977.0
2022-07-15 12:40:00,36.12,36.12,36.06,36.09,20803.0,33.0316,33.0316,32.9768,33.0042,20803.0
2022-07-15 12:45:00,36.09,36.13,36.05,36.06,25610.0,33.0042,33.0408,32.9676,32.9768,25610.0
2022-07-15 12:50:00,36.06,36.11,36.05,36.06,101303.0,32.9768,33.0225,32.9676,32.9768,101303.0
2022-07-15 12:55:00,36.08,36.14,36.07,36.12,17700.0,32.9951,33.0499,32.9859,33.0316,17700.0
2022-07-15 13:00:00,36.12,36.13,36.08,36.12,15787.0,33.0316,33.0408,32.9951,33.0316,15787.0
2022-07-15 13:05:00,36.12,36.13,36.07,36.13,24879.0,33.0316,33.0408,32.9859,33.0408,24879.0
2022-07-15 13:10:00,36.14,36.17,36.08,36.1,22633.0,33.0499,33.0774,32.9951,33.0134,22633.0
2022-07-15 13:15:00,36.09,36.1,35.99,36.0,37788.0,33.0042,33.0134,32.9128,32.9219,37788.0
2022-07-15 13:20:00,36.01,36.01,35.96,36.0,132795.0,32.931,32.931,32.8853,32.9219,132795.0
2022-07-15 13:25:00,36.01,36.11,36.01,36.08,20651.0,32.931,33.0225,32.931,32.9951,20651.0
2022-07-15 13:30:00,36.07,36.11,36.06,36.11,26582.0,32.9859,33.0225,32.9768,33.0225,26582.0
2022-07-15 13:35:00,36.11,36.19,36.09,36.17,33008.0,33.0225,33.0957,33.0042,33.0774,33008.0
2022-07-15 13:40:00,36.18,36.3,36.16,36.22,24496.0,33.0865,33.1963,33.0682,33.1231,24496.0
2022-07-15 13:45:00,36.22,36.24,36.2,36.21,9482.0,33.1231,33.1414,33.1048,33.1139,9482.0
2022-07-15 13:50:00,36.2,36.24,36.15,36.15,11724.0,33.1048,33.1414,33.0591,33.0591,11724.0
2022-07-15 13:55:00,36.16,36.22,36.16,36.19,9994.0,33.0682,33.1231,33.0682,33.0957,9994.0
2022-07-15 14:00:00,36.18,36.19,36.14,36.16,13621.0,33.0865,33.0957,33.0499,33.0682,13621.0
2022-07-15 14:05:00,36.15,36.21,36.14,36.2,9793.0,33.0591,33.1139,33.0499,33.1048,9793.0
2022-07-15 14:10:00,36.2,36.24,36.2,36.23,9971.0,33.1048,33.1414,33.1048,33.1322,9971.0
2022-07-15 14:15:00,36.22,36.25,36.19,36.23,12942.0,33.1231,33.1505,33.0957,33.1322,12942.0
2022-07-15 14:20:00,36.23,36.25,36.17,36.17,11916.0,33.1322,33.1505,33.0774,33.0774,11916.0
2022-07-15 14:25:00,36.18,36.19,36.08,36.13,18013.0,33.0865,33.0957,32.9951,33.0408,18013.0
2022-07-15 14:30:00,36.13,36.13,36.04,36.05,15034.0,33.0408,33.0408,32.9585,32.9676,15034.0
2022-07-15 14:35:00,36.05,36.11,36.03,36.11,20549.0,32.9676,33.0225,32.9493,33.0225,20549.0
2022-07-15 14:40:00,36.11,36.11,35.98,35.98,57123.0,33.0225,33.0225,32.9036,32.9036,57123.0
2022-07-15 14:45:00,35.98,36.03,35.92,35.95,84162.0,32.9036,32.9493,32.8487,32.8762,84162.0
2022-07-15 14:50:00,35.95,36.03,35.9,35.97,111325.0,32.8762,32.9493,32.8305,32.8945,111325.0
2022-07-15 14:55:00,35.97,35.99,35.85,35.88,143070.0,32.8945,32.9128,32.7847,32.8122,143070.0
2022-07-15 15:00:00,35.88,36.09,35.88,36.03,58487.0,32.8122,33.0042,32.8122,32.9493,58487.0
2022-07-15 15:05:00,36.02,36.03,35.92,35.98,68999.0,32.9402,32.9493,32.8487,32.9036,68999.0
2022-07-15 15:10:00,35.99,36.03,35.97,35.99,36085.0,32.9128,32.9493,32.8945,32.9128,36085.0
2022-07-15 15:15:00,35.98,36.01,35.94,35.99,48575.0,32.9036,32.931,32.867,32.9128,48575.0
2022-07-15 15:20:00,35.98,36.0,35.96,35.98,20579.0,32.9036,32.9219,32.8853,32.9036,20579.0
2022-07-15 15:25:00,35.97,35.99,35.93,35.94,54357.0,32.8945,32.9128,32.8579,32.867,54357.0
2022-07-15 15:30:00,35.95,35.95,35.87,35.89,43755.0,32.8762,32.8762,32.803,32.8213,43755.0
2022-07-15 15:35:00,35.89,35.89,35.77,35.77,78934.0,32.8213,32.8213,32.7116,32.7116,78934.0
2022-07-15 15:40:00,35.77,35.85,35.76,35.84,111258.0,32.7116,32.7847,32.7024,32.7756,111258.0
2022-07-15 15:45:00,35.84,35.91,35.83,35.84,78452.0,32.7756,32.8396,32.7664,32.7756,78452.0
2022-07-15 15:50:00,35.85,35.89,35.78,35.89,155727.0,32.7847,32.8213,32.7207,32.8213,155727.0
2022-07-15 15:55:00,35.89,35.99,35.89,35.97,352243.0,32.8213,32.9128,32.8213,32.8945,352243.0
2022-07-18 09:30:00,36.02,36.14,35.87,35.92,101274.0,32.9402,33.0499,32.803,32.8487,101274.0
2022-07-18 09:35:00,35.91,36.07,35.76,35.94,80404.0,32.8396,32.9859,32.7024,32.867,80404.0
2022-07-18 09:40:00,35.94,36.05,35.88,36.05,101461.0,32.867,32.9676,32.8122,32.9676,101461.0
2022-07-18 09:45:00,36.05,36.2,35.97,36.17,56766.0,32.9676,33.1048,32.8945,33.0774,56766.0
2022-07-18 09:50:00,36.16,36.16,35.96,36.02,39614.0,33.0682,33.0682,32.8853,32.9402,39614.0
2022-07-18 09:55:00,36.03,36.04,35.77,35.79,24952.0,32.9493,32.9585,32.7116,32.7299,24952.0
2022-07-18 10:00:00,35.79,35.87,35.73,35.87,31107.0,32.7299,32.803,32.675,32.803,31107.0
2022-07-18 10:05:00,35.87,35.97,35.78,35.94,25004.0,32.803,32.8945,32.7207,32.867,25004.0
2022-07-18 10:10:00,35.95,35.99,35.87,35.98,16326.0,32.8762,32.9128,32.803,32.9036,16326.0
2022-07-18 10:15:00,36.0,36.07,35.94,35.99,21090.0,32.9219,32.9859,32.867,32.9128,21090.0
2022-07-18 10:20:00,35.98,36.11,35.95,36.09,14389.0,32.9036,33.0225,32.8762,33.0042,14389.0
2022-07-18 10:25:00,36.09,36.09,35.94,36.02,19345.0,33.0042,33.0042,32.867,32.9402,19345.0
2022-07-18 10:30:00,36.04,36.05,35.96,35.99,17653.0,32.9585,32.9676,32.8853,32.9128,17653.0
2022-07-18 10:35:00,35.99,36.01,35.93,35.96,14135.0,32.9128,32.931,32.8579,32.8853,14135.0
2022-07-18 10:40:00,35.97,36.0,35.95,35.98,20491.0,32.8945,32.9219,32.8762,32.9036,20491.0
2022-07-18 10:45:00,35.98,36.01,35.93,35.95,18375.0,32.9036,32.931,32.8579,32.8762,18375.0
2022-07-18 10:50:00,35.94,35.96,35.85,35.91,14543.0,32.867,32.8853,32.7847,32.8396,14543.0
2022-07-18 10:55:00,35.9,36.02,35.9,36.02,26859.0,32.8305,32.9402,32.8305,32.9402,26859.0
2022-07-18 11:00:00,36.0,36.0,35.94,36.0,19009.0,32.9219,32.9219,32.867,32.9219,19009.0
2022-07-18 11:05:00,36.0,36.02,35.95,35.99,18032.0,32.9219,32.9402,32.8762,32.9128,18032.0
2022-07-18 11:10:00,36.0,36.04,35.99,36.0,137049.0,32.9219,32.9585,32.9128,32.9219,137049.0
2022-07-18 11:15:00,35.99,36.13,35.97,36.04,40575.0,32.9128,33.0408,32.8945,32.9585,40575.0
2022-07-18 11:20:00,36.05,36.1,36.01,36.03,14634.0,32.9676,33.0134,32.931,32.9493,14634.0
2022-07-18 11:25:00,36.02,36.05,35.91,35.92,93090.0,32.9402,32.9676,32.8396,32.8487,93090.0
2022-07-18 11:30:00,35.91,35.96,35.88,35.91,17815.0,32.8396,32.8853,32.8122,32.8396,17815.0
2022-07-18 11:35:00,35.91,35.91,35.84,35.86,11876.0,32.8396,32.8396,32.7756,32.7939,11876.0
2022-07-18 11:40:00,35.86,35.93,35.86,35.93,25182.0,32.7939,32.8579,32.7939,32.8579,25182.0
2022-07-18 11:45:00,35.92,35.92,35.83,35.85,15879.0,32.8487,32.8487,32.7664,32.7847,15879.0
2022-07-18 11:50:00,35.85,35.88,35.8,35.81,19337.0,32.7847,32.8122,32.739,32.7481,19337.0
2022-07-18 11:55:00,35.81,35.85,35.8,35.82,11123.0,32.7481,32.7847,32.739,32.7573,11123.0
2022-07-18 12:00:00,35.82,35.83,35.77,35.82,38003.0,32.7573,32.7664,32.7116,32.7573,38003.0
2022-07-18 12:05:00,35.8,35.83,35.75,35.75,23007.0,32.739,32.7664,32.6933,32.6933,23007.0
2022-07-18 12:10:00,35.76,35.88,35.76,35.87,23133.0,32.7024,32.8122,32.7024,32.803,23133.0
2022-07-18 12:15:00,35.88,35.91,35.82,35.84,7435.0,32.8122,32.8396,32.7573,32.7756,7435.0
2022-07-18 12:20:00,35.84,35.88,35.84,35.85,10995.0,32.7756,32.8122,32.7756,32.7847,10995.0
2022-07-18 12:25:00,35.85,35.85,35.81,35.83,7530.0,32.7847,32.7847,32.7481,32.7664,7530.0
2022-07-18 12:30:00,35.82,35.91,35.82,35.9,11206.0,32.7573,32.8396,32.7573,32.8305,11206.0
2022-07-18 12:35:00,35.9,35.92,35.87,35.91,9988.0,32.8305,32.8487,32.803,32.8396,9988.0
2022-07-18 12:40:00,35.91,35.97,35.9,35.91,7376.0,32.8396,32.8945,32.8305,32.8396,7376.0
2022-07-18 12:45:00,35.91,35.93,35.88,35.9,8088.0,32.8396,32.8579,32.8122,32.8305,8088.0
2022-07-18 12:50:00,35.9,35.92,35.83,35.84,29715.0,32.8305,32.8487,32.7664,32.7756,29715.0
2022-07-18 12:55:00,35.83,35.84,35.75,35.81,21288.0,32.7664,32.7756,32.6933,32.7481,21288.0
2022-07-18 13:00:00,35.8,35.85,35.8,35.84,7124.0,32.739,32.7847,32.739,32.7756,7124.0
2022-07-18 13:05:00,35.84,35.9,35.84,35.89,7209.0,32.7756,32.8305,32.7756,32.8213,7209.0
2022-07-18 13:10:00,35.9,35.97,35.89,35.95,9860.0,32.8305,32.8945,32.8213,32.8762,9860.0
2022-07-18 13:15:00,35.96,35.99,35.93,35.93,10141.0,32.8853,32.9128,32.8579,32.8579,10141.0
2022-07-18 13:20:00,35.93,35.99,35.93,35.98,12928.0,32.8579,32.9128,32.8579,32.9036,12928.0
2022-07-18 13:25:00,35.99,36.01,35.97,35.98,14170.0,32.9128,32.931,32.8945,32.9036,14170.0
2022-07-18 13:30:00,35.98,36.01,35.98,36.0,33695.0,32.9036,32.931,32.9036,32.9219,33695.0
2022-07-18 13:35:00,36.0,36.1,35.97,35.97,98774.0,32.9219,33.0134,32.8945,32.8945,98774.0
2022-07-18 13:40:00,35.97,36.03,35.96,35.98,14670.0,32.8945,32.9493,32.8853,32.9036,14670.0
2022-07-18 13:45:00,35.99,36.04,35.98,36.04,19325.0,32.9128,32.9585,32.9036,32.9585,19325.0
2022-07-18 13:50:00,36.04,36.09,36.02,36.07,65959.0,32.9585,33.0042,32.9402,32.9859,65959.0
2022-07-18 13:55:00,36.08,36.09,35.95,35.95,16249.0,32.9951,33.0042,32.8762,32.8762,16249.0
2022-07-18 14:00:00,35.96,35.99,35.94,35.96,12116.0,32.8853,32.9128,32.867,32.8853,12116.0
2022-07-18 14:05:00,35.96,35.97,35.9,35.91,14679.0,32.8853,32.8945,32.8305,32.8396,14679.0
2022-07-18 14:10:00,35.91,35.97,35.87,35.96,18110.0,32.8396,32.8945,32.803,32.8853,18110.0
2022-07-18 14:15:00,35.96,36.0,35.94,35.95,16132.0,32.8853,32.9219,32.867,32.8762,16132.0
2022-07-18 14:20:00,35.95,35.97,35.91,35.91,8171.0,32.8762,32.8945,32.8396,32.8396,8171.0
2022-07-18 14:25:00,35.92,35.92,35.84,35.84,15657.0,32.8487,32.8487,32.7756,32.7756,15657.0
2022-07-18 14:30:00,35.84,35.89,35.84,35.89,8564.0,32.7756,32.8213,32.7756,32.8213,8564.0
2022-07-18 14:35:00,35.89,35.93,35.89,35.91,8781.0,32.8213,32.8579,32.8213,32.8396,8781.0
2022-07-18 14:40:00,35.91,35.91,35.85,35.86,13393.0,32.8396,32.8396,32.7847,32.7939,13393.0
2022-07-18 14:45:00,35.86,35.89,35.85,35.88,10270.0,32.7939,32.8213,32.7847,32.8122,10270.0
2022-07-18 14:50:00,35.88,35.9,35.83,35.87,11455.0,32.8122,32.8305,32.7664,32.803,11455.0
2022-07-18 14:55:00,35.87,35.87,35.81,35.84,12487.0,32.803,32.803,32.7481,32.7756,12487.0
2022-07-18 15:00:00,35.83,35.85,35.82,35.85,12899.0,32.7664,32.7847,32.7573,32.7847,12899.0
2022-07-18 15:05:00,35.86,35.92,35.86,35.92,13717.0,32.7939,32.8487,32.7939,32.8487,13717.0
2022-07-18 15:10:00,35.93,35.93,35.87,35.92,20770.0,32.8579,32.8579,32.803,32.8487,20770.0
2022-07-18 15:15:00,35.92,35.95,35.92,35.95,10756.0,32.8487,32.8762,32.8487,32.8762,10756.0
2022-07-18 15:20:00,35.95,35.96,35.91,35.91,18074.0,32.8762,32.8853,32.8396,32.8396,18074.0
2022-07-18 15:25:00,35.91,35.92,35.86,35.86,22909.0,32.8396,32.8487,32.7939,32.7939,22909.0
2022-07-18 15:30:00,35.87,35.87,35.78,35.78,35298.0,32.803,32.803,32.7207,32.7207,35298.0
2022-07-18 15:35:00,35.77,35.78,35.63,35.64,38296.0,32.7116,32.7207,32.5835,32.5927,38296.0
2022-07-18 15:40:00,35.64,35.65,35.57,35.63,57932.0,32.5927,32.6018,32.5287,32.5835,57932.0
2022-07-18 15:45:00,35.62,35.62,35.54,35.55,76817.0,32.5744,32.5744,32.5012,32.5104,76817.0
2022-07-18 15:50:00,35.54,35.65,35.53,35.63,122529.0,32.5012,32.6018,32.4921,32.5835,122529.0
2022-07-18 15:55:00,35.62,35.63,35.56,35.59,210154.0,32.5744,32.5835,32.5195,32.547,210154.0
2022-07-19 09:30:00,35.71,35.95,35.59,35.79,136318.0,32.6567,32.8762,32.547,32.7299,136318.0
2022-07-19 09:35:00,35.79,35.91,35.75,35.86,31037.0,32.7299,32.8396,32.6933,32.7939,31037.0
2022-07-19 09:40:00,35.85,35.88,35.53,35.59,76763.0,32.7847,32.8122,32.4921,32.547,76763.0
2022-07-19 09:45:00,35.6,35.76,35.47,35.72,122065.0,32.5561,32.7024,32.4372,32.6658,122065.0
2022-07-19 09:50:00,35.73,35.76,35.64,35.68,74593.0,32.675,32.7024,32.5927,32.6293,74593.0
2022-07-19 09:55:00,35.7,35.77,35.64,35.65,35471.0,32.6476,32.7116,32.5927,32.6018,35471.0
2022-07-19 10:00:00,35.65,35.88,35.64,35.77,64157.0,32.6018,32.8122,32.5927,32.7116,64157.0
2022-07-19 10:05:00,35.75,35.85,35.71,35.71,48798.0,32.6933,32.7847,32.6567,32.6567,48798.0
2022-07-19 10:10:00,35.71,35.76,35.69,35.69,22227.0,32.6567,32.7024,32.6384,32.6384,22227.0
2022-07-19 10:15:00,35.69,35.71,35.62,35.7,50565.0,32.6384,32.6567,32.5744,32.6476,50565.0
2022-07-19 10:20:00,35.69,35.74,35.68,35.73,50062.0,32.6384,32.6841,32.6293,32.675,50062.0
2022-07-19 10:25:00,35.71,35.75,35.66,35.74,52973.0,32.6567,32.6933,32.611,32.6841,52973.0
2022-07-19 10:30:00,35.76,35.76,35.68,35.7,20117.0,32.7024,32.7024,32.6293,32.6476,20117.0
2022-07-19 10:35:00,35.69,35.71,35.64,35.69,28110.0,32.6384,32.6567,32.5927,32.6384,28110.0
2022-07-19 10:40:00,35.7,35.74,35.65,35.68,12304.0,32.6476,32.6841,32.6018,32.6293,12304.0
2022-07-19 10:45:00,35.68,35.76,35.67,35.76,38683.0,32.6293,32.7024,32.6201,32.7024,38683.0
2022-07-19 10:50:00,35.78,35.79,35.72,35.75,68394.0,32.7207,32.7299,32.6658,32.6933,68394.0
2022-07-19 10:55:00,35.76,35.77,35.68,35.71,21370.0,32.7024,32.7116,32.6293,32.6567,21370.0
2022-07-19 11:00:00,35.72,35.78,35.72,35.73,22886.0,32.6658,32.7207,32.6658,32.675,22886.0
2022-07-19 11:05:00,35.74,35.8,35.73,35.74,14152.0,32.6841,32.739,32.675,32.6841,14152.0
2022-07-19 11:10:00,35.74,35.75,35.68,35.7,141912.0,32.6841,32.6933,32.6293,32.6476,141912.0
2022-07-19 11:15:00,35.71,35.81,35.64,35.72,71293.0,32.6567,32.7481,32.5927,32.6658,71293.0
2022-07-19 11:20:00,35.73,35.78,35.72,35.77,37516.0,32.675,32.7207,32.6658,32.7116,37516.0
2022-07-19 11:25:00,35.77,35.83,35.76,35.81,19384.0,32.7116,32.7664,32.7024,32.7481,19384.0
2022-07-19 11:30:00,35.82,35.97,35.82,35.91,15716.0,32.7573,32.8945,32.7573,32.8396,15716.0
2022-07-19 11:35:00,35.9,35.9,35.83,35.84,11220.0,32.8305,32.8305,32.7664,32.7756,11220.0
2022-07-19 11:40:00,35.81,35.83,35.7,35.7,11026.0,32.7481,32.7664,32.6476,32.6476,11026.0
2022-07-19 11:45:00,35.7,35.72,35.65,35.72,17260.0,32.6476,32.6658,32.6018,32.6658,17260.0
2022-07-19 11:50:00,35.71,35.78,35.71,35.75,24423.0,32.6567,32.7207,32.6567,32.6933,24423.0
2022-07-19 11:55:00,35.78,35.82,35.73,35.82,12433.0,32.7207,32.7573,32.675,32.7573,12433.0
2022-07-19 12:00:00,35.81,35.81,35.72,35.72,19881.0,32.7481,32.7481,32.6658,32.6658,19881.0
2022-07-19 12:05:00,35.73,35.77,35.72,35.76,18172.0,32.675,32.7116,32.6658,32.7024,18172.0
2022-07-19 12:10:00,35.76,35.81,35.73,35.76,12573.0,32.7024,32.7481,32.675,32.7024,12573.0
2022-07-19 12:15:00,35.75,35.75,35.69,35.71,9743.0,32.6933,32.6933,32.6384,32.6567,9743.0
2022-07-19 12:20:00,35.72,35.75,35.7,35.73,9293.0,32.6658,32.6933,32.6476,32.675,9293.0
2022-07-19 12:25:00,35.73,35.81,35.73,35.77,8242.0,32.675,32.7481,32.675,32.7116,8242.0
2022-07-19 12:30:00,35.77,35.81,35.75,35.79,15215.0,32.7116,32.7481,32.6933,32.7299,15215.0
2022-07-19 12:35:00,35.79,35.79,35.75,35.76,9347.0,32.7299,32.7299,32.6933,32.7024,9347.0
2022-07-19 12:40:00,35.76,35.78,35.74,35.76,8217.0,32.7024,32.7207,32.6841,32.7024,8217.0
2022-07-19 12:45:00,35.76,35.8,35.75,35.77,13390.0,32.7024,32.739,32.6933,32.7116,13390.0
2022-07-19 12:50:00,35.76,35.78,35.75,35.75,10381.0,32.7024,32.7207,32.6933,32.6933,10381.0
2022-07-19 12:55:00,35.74,35.77,35.72,35.73,7927.0,32.6841,32.7116,32.6658,32.675,7927.0
2022-07-19 13:00:00,35.75,35.79,35.74,35.76,6550.0,32.6933,32.7299,32.6841,32.7024,6550.0
2022-07-19 13:05:00,35.75,35.78,35.74,35.77,5787.0,32.6933,32.7207,32.6841,32.7116,5787.0
2022-07-19 13:10:00,35.77,35.82,35.76,35.77,12486.0,32.7116,32.7573,32.7024,32.7116,12486.0
2022-07-19 13:15:00,35.77,35.84,35.77,35.82,7745.0,32.7116,32.7756,32.7116,32.7573,7745.0
2022-07-19 13:20:00,35.83,35.86,35.81,35.84,7542.0,32.7664,32.7939,32.7481,32.7756,7542.0
2022-07-19 13:25:00,35.84,35.86,35.76,35.77,13420.0,32.7756,32.7939,32.7024,32.7116,13420.0
2022-07-19 13:30:00,35.77,35.81,35.74,35.81,18214.0,32.7116,32.7481,32.6841,32.7481,18214.0
2022-07-19 13:35:00,35.8,35.84,35.77,35.84,9409.0,32.739,32.7756,32.7116,32.7756,9409.0
2022-07-19 13:40:00,35.85,35.88,35.83,35.86,11150.0,32.7847,32.8122,32.7664,32.7939,11150.0
2022-07-19 13:45:00,35.86,35.92,35.84,35.87,28823.0,32.7939,32.8487,32.7756,32.803,28823.0
2022-07-19 13:50:00,35.89,35.89,35.84,35.85,14286.0,32.8213,32.8213,32.7756,32.7847,14286.0
2022-07-19 13:55:00,35.85,35.86,35.8,35.84,53144.0,32.7847,32.7939,32.739,32.7756,53144.0
2022-07-19 14:00:00,35.84,35.86,35.83,35.85,54691.0,32.7756,32.7939,32.7664,32.7847,54691.0
2022-07-19 14:05:00,35.84,35.89,35.82,35.85,63030.0,32.7756,32.8213,32.7573,32.7847,63030.0
2022-07-19 14:10:00,35.85,35.86,35.65,35.79,235243.0,32.7847,32.7939,32.6018,32.7299,235243.0
2022-07-19 14:15:00,35.8,35.81,35.78,35.8,38311.0,32.739,32.7481,32.7207,32.739,38311.0
2022-07-19 14:20:00,35.81,35.86,35.8,35.8,41123.0,32.7481,32.7939,32.739,32.739,41123.0
2022-07-19 14:25:00,35.81,35.81,35.73,35.76,18581.0,32.7481,32.7481,32.675,32.7024,18581.0
2022-07-19 14:30:00,35.78,35.79,35.72,35.72,18408.0,32.7207,32.7299,32.6658,32.6658,18408.0
2022-07-19 14:35:00,35.73,35.79,35.69,35.7,27881.0,32.675,32.7299,32.6384,32.6476,27881.0
2022-07-19 14:40:00,35.68,35.71,35.64,35.69,19855.0,32.6293,32.6567,32.5927,32.6384,19855.0
2022-07-19 14:45:00,35.68,35.68,35.65,35.66,23289.0,32.6293,32.6293,32.6018,32.611,23289.0
2022-07-19 14:50:00,35.66,35.7,35.62,35.7,28589.0,32.611,32.6476,32.5744,32.6476,28589.0
2022-07-19 14:55:00,35.69,35.71,35.59,35.6,15701.0,32.6384,32.6567,32.547,32.5561,15701.0
2022-07-19 15:00:00,35.6,35.62,35.52,35.6,22632.0,32.5561,32.5744,32.4829,32.5561,22632.0
2022-07-19 15:05:00,35.61,35.67,35.6,35.65,25434.0,32.5652,32.6201,32.5561,32.6018,25434.0
2022-07-19 15:10:00,35.66,35.66,35.59,35.63,27831.0,32.611,32.611,32.547,32.5835,27831.0
2022-07-19 15:15:00,35.63,35.65,35.59,35.61,32389.0,32.5835,32.6018,32.547,32.5652,32389.0
2022-07-19 15:20:00,35.61,35.7,35.59,35.66,25544.0,32.5652,32.6476,32.547,32.611,25544.0
2022-07-19 15:25:00,35.66,35.73,35.65,35.73,27841.0,32.611,32.675,32.6018,32.675,27841.0
2022-07-19 15:30:00,35.73,35.75,35.66,35.69,33369.0,32.675,32.6933,32.611,32.6384,33369.0
2022-07-19 15:35:00,35.69,35.72,35.64,35.72,34728.0,32.6384,32.6658,32.5927,32.6658,34728.0
2022-07-19 15:40:00,35.72,35.82,35.71,35.82,55069.0,32.6658,32.7573,32.6567,32.7573,55069.0
2022-07-19 15:45:00,35.81,35.82,35.72,35.73,83894.0,32.7481,32.7573,32.6658,32.675,83894.0
2022-07-19 15:50:00,35.73,35.76,35.67,35.68,96492.0,32.675,32.7024,32.6201,32.6293,96492.0
2022-07-19 15:55:00,35.68,35.75,35.67,35.72,215576.0,32.6293,32.6933,32.6201,32.6658,215576.0
2022-07-20 09:30:00,35.73,35.82,35.6,35.61,77165.0,32.675,32.7573,32.5561,32.5652,77165.0
2022-07-20 09:35:00,35.63,35.74,35.58,35.68,23785.0,32.5835,32.6841,32.5378,32.6293,23785.0
2022-07-20 09:40:00,35.69,35.7,35.36,35.39,31288.0,32.6384,32.6476,32.3366,32.3641,31288.0
2022-07-20 09:45:00,35.39,35.42,34.91,34.98,108819.0,32.3641,32.3915,31.9251,31.9891,108819.0
2022-07-20 09:50:00,34.98,35.14,34.98,35.03,63700.0,31.9891,32.1354,31.9891,32.0348,63700.0
2022-07-20 09:55:00,35.05,35.21,35.04,35.1,60327.0,32.0531,32.1995,32.044,32.0989,60327.0
2022-07-20 10:00:00,35.1,35.16,35.09,35.14,79282.0,32.0989,32.1537,32.0897,32.1354,79282.0
2022-07-20 10:05:00,35.15,35.21,35.08,35.14,37029.0,32.1446,32.1995,32.0806,32.1354,37029.0
2022-07-20 10:10:00,35.15,35.19,35.06,35.07,44405.0,32.1446,32.1812,32.0623,32.0714,44405.0
2022-07-20 10:15:00,35.08,35.18,35.04,35.05,140575.0,32.0806,32.172,32.044,32.0531,140575.0
2022-07-20 10:20:00,35.05,35.1,35.01,35.06,137025.0,32.0531,32.0989,32.0166,32.0623,137025.0
2022-07-20 10:25:00,35.06,35.19,35.05,35.15,18713.0,32.0623,32.1812,32.0531,32.1446,18713.0
2022-07-20 10:30:00,35.15,35.3,35.13,35.29,27243.0,32.1446,32.2818,32.1263,32.2726,27243.0
2022-07-20 10:35:00,35.3,35.31,35.2,35.2,17282.0,32.2818,32.2909,32.1903,32.1903,17282.0
2022-07-20 10:40:00,35.2,35.22,35.14,35.15,25816.0,32.1903,32.2086,32.1354,32.1446,25816.0
2022-07-20 10:45:00,35.15,35.25,35.15,35.25,83834.0,32.1446,32.236,32.1446,32.236,83834.0
2022-07-20 10:50:00,35.26,35.36,35.18,35.35,76532.0,32.2452,32.3366,32.172,32.3275,76532.0
2022-07-20 10:55:00,35.35,35.39,35.29,35.35,65241.0,32.3275,32.3641,32.2726,32.3275,65241.0
2022-07-20 11:00:00,35.34,35.46,35.34,35.46,24478.0,32.3183,32.4281,32.3183,32.4281,24478.0
2022-07-20 11:05:00,35.48,35.62,35.41,35.62,12936.0,32.4464,32.5744,32.3824,32.5744,12936.0
2022-07-20 11:10:00,35.61,35.61,35.48,35.48,36914.0,32.5652,32.5652,32.4464,32.4464,36914.0
2022-07-20 11:15:00,35.5,35.53,35.45,35.48,10464.0,32.4647,32.4921,32.4189,32.4464,10464.0
2022-07-20 11:20:00,35.49,35.5,35.38,35.38,11465.0,32.4555,32.4647,32.3549,32.3549,11465.0
2022-07-20 11:25:00,35.38,35.38,35.32,35.35,12513.0,32.3549,32.3549,32.3,32.3275,12513.0
2022-07-20 11:30:00,35.37,35.38,35.3,35.33,9967.0,32.3458,32.3549,32.2818,32.3092,9967.0
2022-07-20 11:35:00,35.33,35.36,35.28,35.36,11072.0,32.3092,32.3366,32.2635,32.3366,11072.0
2022-07-20 11:40:00,35.38,35.45,35.34,35.45,14978.0,32.3549,32.4189,32.3183,32.4189,14978.0
2022-07-20 11:45:00,35.46,35.54,35.45,35.52,7719.0,32.4281,32.5012,32.4189,32.4829,7719.0
2022-07-20 11:50:00,35.52,35.57,35.51,35.55,137700.0,32.4829,32.5287,32.4738,32.5104,137700.0
2022-07-20 11:55:00,35.56,35.73,35.56,35.72,11725.0,32.5195,32.675,32.5195,32.6658,11725.0
2022-07-20 12:00:00,35.72,35.73,35.68,35.71,11531.0,32.6658,32.675,32.6293,32.6567,11531.0
2022-07-20 12:05:00,35.7,35.7,35.62,35.64,19170.0,32.6476,32.6476,32.5744,32.5927,19170.0
2022-07-20 12:10:00,35.64,35.69,35.61,35.62,10976.0,32.5927,32.6384,32.5652,32.5744,10976.0
2022-07-20 12:15:00,35.62,35.62,35.57,35.58,11300.0,32.5744,32.5744,32.5287,32.5378,11300.0
2022-07-20 12:20:00,35.58,35.58,35.54,35.55,8394.0,32.5378,32.5378,32.5012,32.5104,8394.0
2022-07-20 12:25:00,35.55,35.57,35.52,35.54,10917.0,32.5104,32.5287,32.4829,32.5012,10917.0
2022-07-20 12:30:00,35.54,35.64,35.54,35.61,13700.0,32.5012,32.5927,32.5012,32.5652,13700.0
2022-07-20 12:35:00,35.6,35.6,35.52,35.53,13850.0,32.5561,32.5561,32.4829,32.4921,13850.0
2022-07-20 12:40:00,35.53,35.53,35.43,35.48,10952.0,32.4921,32.4921,32.4006,32.4464,10952.0
2022-07-20 12:45:00,35.47,35.47,35.36,35.42,15260.0,32.4372,32.4372,32.3366,32.3915,15260.0
2022-07-20 12:50:00,35.44,35.57,35.44,35.56,13728.0,32.4098,32.5287,32.4098,32.5195,13728.0
2022-07-20 12:55:00,35.56,35.64,35.53,35.53,11033.0,32.5195,32.5927,32.4921,32.4921,11033.0
2022-07-20 13:00:00,35.53,35.56,35.48,35.52,17048.0,32.4921,32.5195,32.4464,32.4829,17048.0
2022-07-20 13:05:00,35.53,35.56,35.45,35.49,49946.0,32.4921,32.5195,32.4189,32.4555,49946.0
2022-07-20 13:10:00,35.49,35.49,35.41,35.46,12928.0,32.4555,32.4555,32.3824,32.4281,12928.0
2022-07-20 13:15:00,35.46,35.52,35.45,35.51,12509.0,32.4281,32.4829,32.4189,32.4738,12509.0
2022-07-20 13:20:00,35.52,35.56,35.5,35.51,9536.0,32.4829,32.5195,32.4647,32.4738,9536.0
2022-07-20 13:25:00,35.53,35.55,35.46,35.55,17550.0,32.4921,32.5104,32.4281,32.5104,17550.0
2022-07-20 13:30:00,35.56,35.6,35.53,35.57,15146.0,32.5195,32.5561,32.4921,32.5287,15146.0
2022-07-20 13:35:00,35.57,35.57,35.5,35.53,14298.0,32.5287,32.5287,32.4647,32.4921,14298.0
2022-07-20 13:40:00,35.54,35.56,35.43,35.49,10685.0,32.5012,32.5195,32.4006,32.4555,10685.0
2022-07-20 13:45:00,35.5,35.52,35.44,35.47,10574.0,32.4647,32.4829,32.4098,32.4372,10574.0
2022-07-20 13:50:00,35.47,35.48,35.44,35.45,10682.0,32.4372,32.4464,32.4098,32.4189,10682.0
2022-07-20 13:55:00,35.45,35.45,35.36,35.42,13878.0,32.4189,32.4189,32.3366,32.3915,13878.0
2022-07-20 14:00:00,35.42,35.45,35.4,35.44,10143.0,32.3915,32.4189,32.3732,32.4098,10143.0
2022-07-20 14:05:00,35.44,35.46,35.38,35.43,29428.0,32.4098,32.4281,32.3549,32.4006,29428.0
2022-07-20 14:10:00,35.43,35.43,35.32,35.39,42046.0,32.4006,32.4006,32.3,32.3641,42046.0
2022-07-20 14:15:00,35.38,35.43,35.37,35.42,11885.0,32.3549,32.4006,32.3458,32.3915,11885.0
2022-07-20 14:20:00,35.43,35.6,35.42,35.6,18193.0,32.4006,32.5561,32.3915,32.5561,18193.0
2022-07-20 14:25:00,35.6,35.71,35.6,35.71,14858.0,32.5561,32.6567,32.5561,32.6567,14858.0
2022-07-20 14:30:00,35.72,35.72,35.6,35.66,21124.0,32.6658,32.6658,32.5561,32.611,21124.0
2022-07-20 14:35:00,35.66,35.66,35.61,35.66,17432.0,32.611,32.611,32.5652,32.611,17432.0
2022-07-20 14:40:00,35.66,35.67,35.62,35.66,16344.0,32.611,32.6201,32.5744,32.611,16344.0
2022-07-20 14:45:00,35.67,35.68,35.65,35.66,14404.0,32.6201,32.6293,32.6018,32.611,14404.0
2022-07-20 14:50:00,35.67,35.67,35.56,35.57,30073.0,32.6201,32.6201,32.5195,32.5287,30073.0
2022-07-20 14:55:00,35.58,35.71,35.55,35.71,24204.0,32.5378,32.6567,32.5104,32.6567,24204.0
2022-07-20 15:00:00,35.7,35.77,35.65,35.75,19726.0,32.6476,32.7116,32.6018,32.6933,19726.0
2022-07-20 15:05:00,35.74,35.74,35.69,35.7,14954.0,32.6841,32.6841,32.6384,32.6476,14954.0
2022-07-20 15:10:00,35.7,35.76,35.7,35.73,15910.0,32.6476,32.7024,32.6476,32.675,15910.0
2022-07-20 15:15:00,35.72,35.8,35.7,35.79,41871.0,32.6658,32.739,32.6476,32.7299,41871.0
2022-07-20 15:20:00,35.79,35.8,35.71,35.73,23652.0,32.7299,32.739,32.6567,32.675,23652.0
2022-07-20 15:25:00,35.73,35.79,35.71,35.77,26803.0,32.675,32.7299,32.6567,32.7116,26803.0
2022-07-20 15:30:00,35.77,35.77,35.68,35.69,31268.0,32.7116,32.7116,32.6293,32.6384,31268.0
2022-07-20 15:35:00,35.7,35.8,35.69,35.74,95326.0,32.6476,32.739,32.6384,32.6841,95326.0
2022-07-20 15:40:00,35.73,35.86,35.73,35.84,79506.0,32.675,32.7939,32.675,32.7756,79506.0
2022-07-20 15:45:00,35.84,35.87,35.78,35.83,86879.0,32.7756,32.803,32.7207,32.7664,86879.0
2022-07-20 15:50:00,35.83,35.89,35.8,35.84,109045.0,32.7664,32.8213,32.739,32.7756,109045.0
2022-07-20 15:55:00,35.85,35.89,35.8,35.82,171505.0,32.7847,32.8213,32.739,32.7573,171505.0
2022-07-21 09:30:00,36.27,36.76,36.07,36.23,140235.0,33.1688,33.6169,32.9859,33.1322,140235.0
2022-07-21 09:35:00,36.23,36.35,36.0,36.13,38886.0,33.1322,33.242,32.9219,33.0408,38886.0
2022-07-21 09:40:00,36.11,36.12,35.89,35.95,19182.0,33.0225,33.0316,32.8213,32.8762,19182.0
2022-07-21 09:45:00,35.93,36.1,35.89,35.9,22903.0,32.8579,33.0134,32.8213,32.8305,22903.0
2022-07-21 09:50:00,35.92,36.11,35.92,36.1,32898.0,32.8487,33.0225,32.8487,33.0134,32898.0
2022-07-21 09:55:00,36.1,36.22,36.08,36.14,15538.0,33.0134,33.1231,32.9951,33.0499,15538.0
2022-07-21 10:00:00,36.11,36.17,35.98,35.98,18761.0,33.0225,33.0774,32.9036,32.9036,18761.0
2022-07-21 10:05:00,35.97,36.05,35.95,35.98,15610.0,32.8945,32.9676,32.8762,32.9036,15610.0
2022-07-21 10:10:00,35.98,36.08,35.95,35.98,15613.0,32.9036,32.9951,32.8762,32.9036,15613.0
2022-07-21 10:15:00,36.0,36.12,36.0,36.1,17052.0,32.9219,33.0316,32.9219,33.0134,17052.0
2022-07-21 10:20:00,36.1,36.11,36.05,36.09,13203.0,33.0134,33.0225,32.9676,33.0042,13203.0
2022-07-21 10:25:00,36.08,36.1,35.98,35.99,11299.0,32.9951,33.0134,32.9036,32.9128,11299.0
2022-07-21 10:30:00,36.0,36.05,35.94,35.94,12116.0,32.9219,32.9676,32.867,32.867,12116.0
2022-07-21 10:35:00,35.95,35.96,35.88,35.91,18065.0,32.8762,32.8853,32.8122,32.8396,18065.0
2022-07-21 10:40:00,35.91,35.96,35.89,35.94,12092.0,32.8396,32.8853,32.8213,32.867,12092.0
2022-07-21 10:45:00,35.94,35.95,35.82,35.85,15645.0,32.867,32.8762,32.7573,32.7847,15645.0
2022-07-21 10:50:00,35.86,35.95,35.86,35.95,13992.0,32.7939,32.8762,32.7939,32.8762,13992.0
2022-07-21 10:55:00,35.95,36.04,35.93,36.04,9782.0,32.8762,32.9585,32.8579,32.9585,9782.0
2022-07-21 11:00:00,36.03,36.06,35.98,36.05,18865.0,32.9493,32.9768,32.9036,32.9676,18865.0
2022-07-21 11:05:00,36.04,36.08,36.02,36.05,14588.0,32.9585,32.9951,32.9402,32.9676,14588.0
2022-07-21 11:10:00,36.06,36.12,36.05,36.1,11637.0,32.9768,33.0316,32.9676,33.0134,11637.0
2022-07-21 11:15:00,36.11,36.18,36.09,36.16,12064.0,33.0225,33.0865,33.0042,33.0682,12064.0
2022-07-21 11:20:00,36.16,36.16,36.04,36.04,20674.0,33.0682,33.0682,32.9585,32.9585,20674.0
2022-07-21 11:25:00,36.04,36.05,35.98,36.02,17426.0,32.9585,32.9676,32.9036,32.9402,17426.0
2022-07-21 11:30:00,36.03,36.08,36.01,36.05,58529.0,32.9493,32.9951,32.931,32.9676,58529.0
2022-07-21 11:35:00,36.05,36.15,36.05,36.06,13544.0,32.9676,33.0591,32.9676,32.9768,13544.0
2022-07-21 11:40:00,36.05,36.08,36.02,36.06,13266.0,32.9676,32.9951,32.9402,32.9768,13266.0
2022-07-21 11:45:00,36.05,36.06,35.92,35.92,24893.0,32.9676,32.9768,32.8487,32.8487,24893.0
2022-07-21 11:50:00,35.91,35.94,35.88,35.92,18704.0,32.8396,32.867,32.8122,32.8487,18704.0
2022-07-21 11:55:00,35.91,35.94,35.89,35.89,19181.0,32.8396,32.867,32.8213,32.8213,19181.0
2022-07-21 12:00:00,35.89,35.92,35.86,35.92,10474.0,32.8213,32.8487,32.7939,32.8487,10474.0
2022-07-21 12:05:00,35.92,35.96,35.87,35.92,55259.0,32.8487,32.8853,32.803,32.8487,55259.0
2022-07-21 12:10:00,35.93,35.94,35.78,35.82,73021.0,32.8579,32.867,32.7207,32.7573,73021.0
2022-07-21 12:15:00,35.82,35.86,35.78,35.81,17962.0,32.7573,32.7939,32.7207,32.7481,17962.0
2022-07-21 12:20:00,35.83,35.87,35.8,35.87,17161.0,32.7664,32.803,32.739,32.803,17161.0
2022-07-21 12:25:00,35.87,36.01,35.86,36.01,21693.0,32.803,32.931,32.7939,32.931,21693.0
2022-07-21 12:30:00,36.0,36.06,35.99,36.05,13404.0,32.9219,32.9768,32.9128,32.9676,13404.0
2022-07-21 12:35:00,36.05,36.1,36.05,36.07,35986.0,32.9676,33.0134,32.9676,32.9859,35986.0
2022-07-21 12:40:00,36.07,36.12,36.04,36.08,20592.0,32.9859,33.0316,32.9585,32.9951,20592.0
2022-07-21 12:45:00,36.07,36.09,36.02,36.04,9814.0,32.9859,33.0042,32.9402,32.9585,9814.0
2022-07-21 12:50:00,36.04,36.07,35.99,36.01,13314.0,32.9585,32.9859,32.9128,32.931,13314.0
2022-07-21 12:55:00,36.0,36.0,35.97,35.99,12062.0,32.9219,32.9219,32.8945,32.9128,12062.0
2022-07-21 13:00:00,36.0,36.0,35.91,35.96,14301.0,32.9219,32.9219,32.8396,32.8853,14301.0
2022-07-21 13:05:00,35.94,35.98,35.93,35.97,6465.0,32.867,32.9036,32.8579,32.8945,6465.0
2022-07-21 13:10:00,35.96,35.99,35.91,35.93,12723.0,32.8853,32.9128,32.8396,32.8579,12723.0
2022-07-21 13:15:00,35.92,36.0,35.92,35.94,14028.0,32.8487,32.9219,32.8487,32.867,14028.0
2022-07-21 13:20:00,35.94,35.94,35.85,35.86,14090.0,32.867,32.867,32.7847,32.7939,14090.0
2022-07-21 13:25:00,35.87,35.89,35.81,35.81,9400.0,32.803,32.8213,32.7481,32.7481,9400.0
2022-07-21 13:30:00,35.81,35.81,35.69,35.74,27903.0,32.7481,32.7481,32.6384,32.6841,27903.0
2022-07-21 13:35:00,35.74,35.83,35.73,35.77,28867.0,32.6841,32.7664,32.675,32.7116,28867.0
2022-07-21 13:40:00,35.75,35.88,35.75,35.88,5974.0,32.6933,32.8122,32.6933,32.8122,5974.0
2022-07-21 13:45:00,35.87,35.87,35.83,35.84,10854.0,32.803,32.803,32.7664,32.7756,10854.0
2022-07-21 13:50:00,35.84,35.85,35.8,35.82,14138.0,32.7756,32.7847,32.739,32.7573,14138.0
2022-07-21 13:55:00,35.82,35.87,35.81,35.87,6828.0,32.7573,32.803,32.7481,32.803,6828.0
2022-07-21 14:00:00,35.87,35.9,35.83,35.9,15425.0,32.803,32.8305,32.7664,32.8305,15425.0
2022-07-21 14:05:00,35.89,35.93,35.85,35.91,18403.0,32.8213,32.8579,32.7847,32.8396,18403.0
2022-07-21 14:10:00,35.91,35.95,35.88,35.95,19186.0,32.8396,32.8762,32.8122,32.8762,19186.0
2022-07-21 14:15:00,35.96,35.96,35.85,35.87,14243.0,32.8853,32.8853,32.7847,32.803,14243.0
2022-07-21 14:20:00,35.87,35.93,35.85,35.93,14159.0,32.803,32.8579,32.7847,32.8579,14159.0
2022-07-21 14:25:00,35.94,35.97,35.91,35.94,11466.0,32.867,32.8945,32.8396,32.867,11466.0
2022-07-21 14:30:00,35.95,36.01,35.93,36.01,25745.0,32.8762,32.931,32.8579,32.931,25745.0
2022-07-21 14:35:00,36.01,36.01,35.97,36.0,16234.0,32.931,32.931,32.8945,32.9219,16234.0
2022-07-21 14:40:00,35.98,36.01,35.95,35.96,28672.0,32.9036,32.931,32.8762,32.8853,28672.0
2022-07-21 14:45:00,35.96,35.98,35.93,35.94,15089.0,32.8853,32.9036,32.8579,32.867,15089.0
2022-07-21 14:50:00,35.95,35.98,35.88,35.89,17492.0,32.8762,32.9036,32.8122,32.8213,17492.0
2022-07-21 14:55:00,35.9,35.93,35.88,35.9,12823.0,32.8305,32.8579,32.8122,32.8305,12823.0
2022-07-21 15:00:00,35.9,35.94,35.85,35.86,29427.0,32.8305,32.867,32.7847,32.7939,29427.0
2022-07-21 15:05:00,35.85,35.93,35.85,35.92,17949.0,32.7847,32.8579,32.7847,32.8487,17949.0
2022-07-21 15:10:00,35.93,35.93,35.87,35.88,12073.0,32.8579,32.8579,32.803,32.8122,12073.0
2022-07-21 15:15:00,35.87,35.91,35.86,35.91,11713.0,32.803,32.8396,32.7939,32.8396,11713.0
2022-07-21 15:20:00,35.91,35.97,35.9,35.92,45200.0,32.8396,32.8945,32.8305,32.8487,45200.0
2022-07-21 15:25:00,35.95,35.97,35.93,35.93,17383.0,32.8762,32.8945,32.8579,32.8579,17383.0
2022-07-21 15:30:00,35.94,35.97,35.92,35.96,22317.0,32.867,32.8945,32.8487,32.8853,22317.0
2022-07-21 15:35:00,35.97,36.0,35.91,35.91,31385.0,32.8945,32.9219,32.8396,32.8396,31385.0
2022-07-21 15:40:00,35.91,35.99,35.9,35.93,44842.0,32.8396,32.9128,32.8305,32.8579,44842.0
2022-07-21 15:45:00,35.93,35.98,35.9,35.97,56742.0,32.8579,32.9036,32.8305,32.8945,56742.0
2022-07-21 15:50:00,35.98,36.03,35.94,35.98,93716.0,32.9036,32.9493,32.867,32.9036,93716.0
2022-07-21 15:55:00,35.98,36.04,35.97,36.03,113553.0,32.9036,32.9585,32.8945,32.9493,113553.0
2022-07-22 09:30:00,36.08,36.3,35.79,35.81,51168.0,32.9951,33.1963,32.7299,32.7481,51168.0
2022-07-22 09:35:00,35.78,36.17,35.77,36.16,23085.0,32.7207,33.0774,32.7116,33.0682,23085.0
2022-07-22 09:40:00,36.13,36.2,36.06,36.17,12826.0,33.0408,33.1048,32.9768,33.0774,12826.0
2022-07-22 09:45:00,36.19,36.2,35.99,36.04,20030.0,33.0957,33.1048,32.9128,32.9585,20030.0
2022-07-22 09:50:00,36.02,36.05,35.92,35.92,11977.0,32.9402,32.9676,32.8487,32.8487,11977.0
2022-07-22 09:55:00,35.92,35.92,35.79,35.83,14942.0,32.8487,32.8487,32.7299,32.7664,14942.0
2022-07-22 10:00:00,35.84,35.9,35.82,35.83,13531.0,32.7756,32.8305,32.7573,32.7664,13531.0
2022-07-22 10:05:00,35.83,35.88,35.79,35.8,17756.0,32.7664,32.8122,32.7299,32.739,17756.0
2022-07-22 10:10:00,35.8,35.83,35.69,35.72,25090.0,32.739,32.7664,32.6384,32.6658,25090.0
2022-07-22 10:15:00,35.71,35.85,35.71,35.8,9326.0,32.6567,32.7847,32.6567,32.739,9326.0
2022-07-22 10:20:00,35.79,35.84,35.75,35.75,8595.0,32.7299,32.7756,32.6933,32.6933,8595.0
2022-07-22 10:25:00,35.74,35.85,35.71,35.85,15722.0,32.6841,32.7847,32.6567,32.7847,15722.0
2022-07-22 10:30:00,35.85,35.91,35.82,35.9,12515.0,32.7847,32.8396,32.7573,32.8305,12515.0
2022-07-22 10:35:00,35.92,35.94,35.84,35.88,10130.0,32.8487,32.867,32.7756,32.8122,10130.0
2022-07-22 10:40:00,35.89,35.92,35.86,35.87,14494.0,32.8213,32.8487,32.7939,32.803,14494.0
2022-07-22 10:45:00,35.84,35.87,35.81,35.81,10769.0,32.7756,32.803,32.7481,32.7481,10769.0
2022-07-22 10:50:00,35.8,35.86,35.8,35.83,6515.0,32.739,32.7939,32.739,32.7664,6515.0
2022-07-22 10:55:00,35.83,35.83,35.75,35.79,10458.0,32.7664,32.7664,32.6933,32.7299,10458.0
2022-07-22 11:00:00,35.78,35.79,35.71,35.71,17985.0,32.7207,32.7299,32.6567,32.6567,17985.0
2022-07-22 11:05:00,35.72,35.78,35.71,35.78,7369.0,32.6658,32.7207,32.6567,32.7207,7369.0
2022-07-22 11:10:00,35.8,35.82,35.76,35.79,7131.0,32.739,32.7573,32.7024,32.7299,7131.0
2022-07-22 11:15:00,35.79,35.79,35.72,35.77,12149.0,32.7299,32.7299,32.6658,32.7116,12149.0
2022-07-22 11:20:00,35.78,35.82,35.76,35.77,33830.0,32.7207,32.7573,32.7024,32.7116,33830.0
2022-07-22 11:25:00,35.78,35.8,35.76,35.8,21892.0,32.7207,32.739,32.7024,32.739,21892.0
2022-07-22 11:30:00,35.79,35.81,35.75,35.8,28400.0,32.7299,32.7481,32.6933,32.739,28400.0
2022-07-22 11:35:00,35.8,35.87,35.78,35.84,14563.0,32.739,32.803,32.7207,32.7756,14563.0
2022-07-22 11:40:00,35.83,35.85,35.76,35.76,22717.0,32.7664,32.7847,32.7024,32.7024,22717.0
2022-07-22 11:45:00,35.76,35.77,35.7,35.7,26636.0,32.7024,32.7116,32.6476,32.6476,26636.0
2022-07-22 11:50:00,35.7,35.79,35.7,35.77,18795.0,32.6476,32.7299,32.6476,32.7116,18795.0
2022-07-22 11:55:00,35.77,35.77,35.66,35.7,16479.0,32.7116,32.7116,32.611,32.6476,16479.0
2022-07-22 12:00:00,35.7,35.76,35.64,35.67,18673.0,32.6476,32.7024,32.5927,32.6201,18673.0
2022-07-22 12:05:00,35.69,35.69,35.6,35.63,27814.0,32.6384,32.6384,32.5561,32.5835,27814.0
2022-07-22 12:10:00,35.63,35.63,35.58,35.62,37989.0,32.5835,32.5835,32.5378,32.5744,37989.0
2022-07-22 12:15:00,35.63,35.66,35.61,35.66,24074.0,32.5835,32.611,32.5652,32.611,24074.0
2022-07-22 12:20:00,35.65,35.68,35.64,35.64,16135.0,32.6018,32.6293,32.5927,32.5927,16135.0
2022-07-22 12:25:00,35.65,35.68,35.59,35.67,18095.0,32.6018,32.6293,32.547,32.6201,18095.0
2022-07-22 12:30:00,35.67,35.71,35.63,35.7,15376.0,32.6201,32.6567,32.5835,32.6476,15376.0
2022-07-22 12:35:00,35.7,35.71,35.56,35.6,17177.0,32.6476,32.6567,32.5195,32.5561,17177.0
2022-07-22 12:40:00,35.59,35.59,35.48,35.52,33305.0,32.547,32.547,32.4464,32.4829,33305.0
2022-07-22 12:45:00,35.51,35.57,35.49,35.56,6947.0,32.4738,32.5287,32.4555,32.5195,6947.0
2022-07-22 12:50:00,35.56,35.61,35.54,35.61,5745.0,32.5195,32.5652,32.5012,32.5652,5745.0
2022-07-22 12:55:00,35.61,35.63,35.58,35.59,11074.0,32.5652,32.5835,32.5378,32.547,11074.0
2022-07-22 13:00:00,35.58,35.63,35.57,35.63,6450.0,32.5378,32.5835,32.5287,32.5835,6450.0
2022-07-22 13:05:00,35.63,35.65,35.57,35.61,16299.0,32.5835,32.6018,32.5287,32.5652,16299.0
2022-07-22 13:10:00,35.62,35.65,35.59,35.61,9505.0,32.5744,32.6018,32.547,32.5652,9505.0
2022-07-22 13:15:00,35.62,35.64,35.56,35.58,17353.0,32.5744,32.5927,32.5195,32.5378,17353.0
2022-07-22 13:20:00,35.58,35.61,35.55,35.58,11599.0,32.5378,32.5652,32.5104,32.5378,11599.0
2022-07-22 13:25:00,35.58,35.62,35.58,35.62,18173.0,32.5378,32.5744,32.5378,32.5744,18173.0
2022-07-22 13:30:00,35.61,35.68,35.61,35.65,15729.0,32.5652,32.6293,32.5652,32.6018,15729.0
2022-07-22 13:35:00,35.66,35.7,35.64,35.69,11831.0,32.611,32.6476,32.5927,32.6384,11831.0
2022-07-22 13:40:00,35.69,35.69,35.64,35.69,19267.0,32.6384,32.6384,32.5927,32.6384,19267.0
2022-07-22 13:45:00,35.69,35.72,35.65,35.68,16908.0,32.6384,32.6658,32.6018,32.6293,16908.0
2022-07-22 13:50:00,35.67,35.68,35.62,35.63,23170.0,32.6201,32.6293,32.5744,32.5835,23170.0
2022-07-22 13:55:00,35.62,35.65,35.6,35.64,16771.0,32.5744,32.6018,32.5561,32.5927,16771.0
2022-07-22 14:00:00,35.64,35.65,35.57,35.61,21635.0,32.5927,32.6018,32.5287,32.5652,21635.0
2022-07-22 14:05:00,35.6,35.6,35.54,35.58,16442.0,32.5561,32.5561,32.5012,32.5378,16442.0
2022-07-22 14:10:00,35.57,35.57,35.54,35.57,20364.0,32.5287,32.5287,32.5012,32.5287,20364.0
2022-07-22 14:15:00,35.58,35.63,35.57,35.59,127553.0,32.5378,32.5835,32.5287,32.547,127553.0
2022-07-22 14:20:00,35.59,35.59,35.46,35.47,18146.0,32.547,32.547,32.4281,32.4372,18146.0
2022-07-22 14:25:00,35.46,35.49,35.45,35.47,34388.0,32.4281,32.4555,32.4189,32.4372,34388.0
2022-07-22 14:30:00,35.47,35.56,35.45,35.55,29571.0,32.4372,32.5195,32.4189,32.5104,29571.0
2022-07-22 14:35:00,35.55,35.57,35.47,35.47,14737.0,32.5104,32.5287,32.4372,32.4372,14737.0
2022-07-22 14:40:00,35.47,35.49,35.43,35.48,13139.0,32.4372,32.4555,32.4006,32.4464,13139.0
2022-07-22 14:45:00,35.48,35.49,35.44,35.47,20364.0,32.4464,32.4555,32.4098,32.4372,20364.0
2022-07-22 14:50:00,35.47,35.47,35.43,35.44,17059.0,32.4372,32.4372,32.4006,32.4098,17059.0
2022-07-22 14:55:00,35.44,35.47,35.43,35.45,15270.0,32.4098,32.4372,32.4006,32.4189,15270.0
2022-07-22 15:00:00,35.43,35.46,35.41,35.43,33434.0,32.4006,32.4281,32.3824,32.4006,33434.0
2022-07-22 15:05:00,35.42,35.43,35.39,35.39,15561.0,32.3915,32.4006,32.3641,32.3641,15561.0
2022-07-22 15:10:00,35.4,35.47,35.39,35.47,26582.0,32.3732,32.4372,32.3641,32.4372,26582.0
2022-07-22 15:15:00,35.5,35.5,35.45,35.49,23787.0,32.4647,32.4647,32.4189,32.4555,23787.0
2022-07-22 15:20:00,35.5,35.55,35.49,35.5,19818.0,32.4647,32.5104,32.4555,32.4647,19818.0
2022-07-22 15:25:00,35.49,35.57,35.48,35.57,19585.0,32.4555,32.5287,32.4464,32.5287,19585.0
2022-07-22 15:30:00,35.57,35.57,35.51,35.52,30623.0,32.5287,32.5287,32.4738,32.4829,30623.0
2022-07-22 15:35:00,35.52,35.59,35.51,35.56,28234.0,32.4829,32.547,32.4738,32.5195,28234.0
2022-07-22 15:40:00,35.56,35.62,35.54,35.61,28926.0,32.5195,32.5744,32.5012,32.5652,28926.0
2022-07-22 15:45:00,35.6,35.6,35.51,35.55,59316.0,32.5561,32.5561,32.4738,32.5104,59316.0
2022-07-22 15:50:00,35.56,35.64,35.56,35.59,73367.0,32.5195,32.5927,32.5195,32.547,73367.0
2022-07-22 15:55:00,35.6,35.63,35.56,35.63,153377.0,32.5561,32.5835,32.5195,32.5835,153377.0
2022-07-25 09:30:00,35.7,35.89,35.61,35.74,76097.0,32.6476,32.8213,32.5652,32.6841,76097.0
2022-07-25 09:35:00,35.77,35.93,35.67,35.93,23447.0,32.7116,32.8579,32.6201,32.8579,23447.0
2022-07-25 09:40:00,35.92,35.96,35.88,35.95,21112.0,32.8487,32.8853,32.8122,32.8762,21112.0
2022-07-25 09:45:00,35.95,36.02,35.85,35.85,26921.0,32.8762,32.9402,32.7847,32.7847,26921.0
2022-07-25 09:50:00,35.87,35.89,35.8,35.84,12765.0,32.803,32.8213,32.739,32.7756,12765.0
2022-07-25 09:55:00,35.85,35.9,35.82,35.9,17046.0,32.7847,32.8305,32.7573,32.8305,17046.0
2022-07-25 10:00:00,35.88,35.93,35.85,35.89,15484.0,32.8122,32.8579,32.7847,32.8213,15484.0
2022-07-25 10:05:00,35.89,35.95,35.83,35.84,19434.0,32.8213,32.8762,32.7664,32.7756,19434.0
2022-07-25 10:10:00,35.82,35.86,35.82,35.84,6959.0,32.7573,32.7939,32.7573,32.7756,6959.0
2022-07-25 10:15:00,35.83,35.83,35.77,35.82,27945.0,32.7664,32.7664,32.7116,32.7573,27945.0
2022-07-25 10:20:00,35.81,35.83,35.76,35.8,10430.0,32.7481,32.7664,32.7024,32.739,10430.0
2022-07-25 10:25:00,35.79,35.8,35.69,35.75,21265.0,32.7299,32.739,32.6384,32.6933,21265.0
2022-07-25 10:30:00,35.73,35.81,35.72,35.74,12558.0,32.675,32.7481,32.6658,32.6841,12558.0
2022-07-25 10:35:00,35.74,35.77,35.69,35.76,10945.0,32.6841,32.7116,32.6384,32.7024,10945.0
2022-07-25 10:40:00,35.76,35.83,35.75,35.82,22770.0,32.7024,32.7664,32.6933,32.7573,22770.0
2022-07-25 10:45:00,35.82,35.85,35.8,35.84,17038.0,32.7573,32.7847,32.739,32.7756,17038.0
2022-07-25 10:50:00,35.84,35.94,35.84,35.88,25427.0,32.7756,32.867,32.7756,32.8122,25427.0
2022-07-25 10:55:00,35.89,35.98,35.88,35.96,20921.0,32.8213,32.9036,32.8122,32.8853,20921.0
2022-07-25 11:00:00,35.96,36.04,35.95,35.97,36433.0,32.8853,32.9585,32.8762,32.8945,36433.0
2022-07-25 11:05:00,35.96,36.02,35.95,35.98,18137.0,32.8853,32.9402,32.8762,32.9036,18137.0
2022-07-25 11:10:00,35.97,35.97,35.86,35.88,49389.0,32.8945,32.8945,32.7939,32.8122,49389.0
2022-07-25 11:15:00,35.88,35.95,35.86,35.93,18718.0,32.8122,32.8762,32.7939,32.8579,18718.0
2022-07-25 11:20:00,35.94,36.12,35.94,36.09,126720.0,32.867,33.0316,32.867,33.0042,126720.0
2022-07-25 11:25:00,36.08,36.22,36.07,36.18,28684.0,32.9951,33.1231,32.9859,33.0865,28684.0
2022-07-25 11:30:00,36.17,36.17,36.04,36.05,19114.0,33.0774,33.0774,32.9585,32.9676,19114.0
2022-07-25 11:35:00,36.04,36.08,36.03,36.06,12794.0,32.9585,32.9951,32.9493,32.9768,12794.0
2022-07-25 11:40:00,36.07,36.15,36.06,36.06,18202.0,32.9859,33.0591,32.9768,32.9768,18202.0
2022-07-25 11:45:00,36.05,36.15,36.05,36.14,13922.0,32.9676,33.0591,32.9676,33.0499,13922.0
2022-07-25 11:50:00,36.14,36.21,36.11,36.2,29616.0,33.0499,33.1139,33.0225,33.1048,29616.0
2022-07-25 11:55:00,36.2,36.22,36.17,36.18,12495.0,33.1048,33.1231,33.0774,33.0865,12495.0
2022-07-25 12:00:00,36.18,36.2,36.17,36.17,37484.0,33.0865,33.1048,33.0774,33.0774,37484.0
2022-07-25 12:05:00,36.18,36.19,36.17,36.17,12286.0,33.0865,33.0957,33.0774,33.0774,12286.0
2022-07-25 12:10:00,36.18,36.19,36.12,36.15,18025.0,33.0865,33.0957,33.0316,33.0591,18025.0
2022-07-25 12:15:00,36.16,36.17,36.1,36.15,17128.0,33.0682,33.0774,33.0134,33.0591,17128.0
2022-07-25 12:20:00,36.14,36.15,36.07,36.14,16317.0,33.0499,33.0591,32.9859,33.0499,16317.0
2022-07-25 12:25:00,36.14,36.2,36.13,36.19,14054.0,33.0499,33.1048,33.0408,33.0957,14054.0
2022-07-25 12:30:00,36.19,36.24,36.19,36.2,49621.0,33.0957,33.1414,33.0957,33.1048,49621.0
2022-07-25 12:35:00,36.21,36.32,36.21,36.32,12413.0,33.1139,33.2145,33.1139,33.2145,12413.0
2022-07-25 12:40:00,36.32,36.38,36.29,36.32,21578.0,33.2145,33.2694,33.1871,33.2145,21578.0
2022-07-25 12:45:00,36.32,36.36,36.29,36.33,50555.0,33.2145,33.2511,33.1871,33.2237,50555.0
2022-07-25 12:50:00,36.33,36.4,36.32,36.4,13306.0,33.2237,33.2877,33.2145,33.2877,13306.0
2022-07-25 12:55:00,36.39,36.4,36.38,36.38,14847.0,33.2786,33.2877,33.2694,33.2694,14847.0
2022-07-25 13:00:00,36.39,36.48,36.37,36.44,20137.0,33.2786,33.3609,33.2603,33.3243,20137.0
2022-07-25 13:05:00,36.45,36.52,36.45,36.5,16928.0,33.3334,33.3974,33.3334,33.3792,16928.0
2022-07-25 13:10:00,36.5,36.51,36.47,36.5,14355.0,33.3792,33.3883,33.3517,33.3792,14355.0
2022-07-25 13:15:00,36.51,36.52,36.46,36.48,21775.0,33.3883,33.3974,33.3426,33.3609,21775.0
2022-07-25 13:20:00,36.47,36.48,36.36,36.36,21583.0,33.3517,33.3609,33.2511,33.2511,21583.0
2022-07-25 13:25:00,36.37,36.38,36.32,36.34,12357.0,33.2603,33.2694,33.2145,33.2328,12357.0
2022-07-25 13:30:00,36.33,36.36,36.28,36.34,13455.0,33.2237,33.2511,33.178,33.2328,13455.0
2022-07-25 13:35:00,36.34,36.41,36.32,36.37,29952.0,33.2328,33.2968,33.2145,33.2603,29952.0
2022-07-25 13:40:00,36.37,36.46,36.35,36.41,127481.0,33.2603,33.3426,33.242,33.2968,127481.0
2022-07-25 13:45:00,36.41,36.42,36.23,36.28,44498.0,33.2968,33.306,33.1322,33.178,44498.0
2022-07-25 13:50:00,36.29,36.33,36.21,36.23,88914.0,33.1871,33.2237,33.1139,33.1322,88914.0
2022-07-25 13:55:00,36.23,36.23,36.14,36.2,23974.0,33.1322,33.1322,33.0499,33.1048,23974.0
2022-07-25 14:00:00,36.19,36.22,36.13,36.14,23947.0,33.0957,33.1231,33.0408,33.0499,23947.0
2022-07-25 14:05:00,36.15,36.17,36.07,36.08,22033.0,33.0591,33.0774,32.9859,32.9951,22033.0
2022-07-25 14:10:00,36.07,36.12,36.05,36.07,27631.0,32.9859,33.0316,32.9676,32.9859,27631.0
2022-07-25 14:15:00,36.07,36.08,36.04,36.06,119156.0,32.9859,32.9951,32.9585,32.9768,119156.0
2022-07-25 14:20:00,36.07,36.14,36.05,36.14,16102.0,32.9859,33.0499,32.9676,33.0499,16102.0
2022-07-25 14:25:00,36.15,36.15,36.06,36.07,14288.0,33.0591,33.0591,32.9768,32.9859,14288.0
2022-07-25 14:30:00,36.06,36.08,36.05,36.08,15249.0,32.9768,32.9951,32.9676,32.9951,15249.0
2022-07-25 14:35:00,36.08,36.09,36.01,36.02,18886.0,32.9951,33.0042,32.931,32.9402,18886.0
2022-07-25 14:40:00,36.02,36.05,35.95,35.98,21195.0,32.9402,32.9676,32.8762,32.9036,21195.0
2022-07-25 14:45:00,35.98,35.98,35.84,35.89,28711.0,32.9036,32.9036,32.7756,32.8213,28711.0
2022-07-25 14:50:00,35.89,35.92,35.85,35.9,19230.0,32.8213,32.8487,32.7847,32.8305,19230.0
2022-07-25 14:55:00,35.9,35.9,35.84,35.9,18692.0,32.8305,32.8305,32.7756,32.8305,18692.0
2022-07-25 15:00:00,35.9,35.93,35.89,35.9,18262.0,32.8305,32.8579,32.8213,32.8305,18262.0
2022-07-25 15:05:00,35.9,35.93,35.86,35.92,15933.0,32.8305,32.8579,32.7939,32.8487,15933.0
2022-07-25 15:10:00,35.93,35.97,35.92,35.97,14066.0,32.8579,32.8945,32.8487,32.8945,14066.0
2022-07-25 15:15:00,35.96,35.97,35.91,35.92,23644.0,32.8853,32.8945,32.8396,32.8487,23644.0
2022-07-25 15:20:00,35.91,35.97,35.91,35.97,15185.0,32.8396,32.8945,32.8396,32.8945,15185.0
2022-07-25 15:25:00,35.99,36.0,35.87,35.88,23477.0,32.9128,32.9219,32.803,32.8122,23477.0
2022-07-25 15:30:00,35.88,35.93,35.86,35.91,19763.0,32.8122,32.8579,32.7939,32.8396,19763.0
2022-07-25 15:35:00,35.91,36.03,35.91,36.02,46240.0,32.8396,32.9493,32.8396,32.9402,46240.0
2022-07-25 15:40:00,36.02,36.04,35.94,35.97,39624.0,32.9402,32.9585,32.867,32.8945,39624.0
2022-07-25 15:45:00,35.96,36.01,35.94,35.96,81613.0,32.8853,32.931,32.867,32.8853,81613.0
2022-07-25 15:50:00,35.96,36.05,35.94,36.01,92672.0,32.8853,32.9676,32.867,32.931,92672.0
2022-07-25 15:55:00,36.0,36.05,35.9,35.95,627602.0,32.9219,32.9676,32.8305,32.8762,627602.0
2022-07-26 09:30:00,35.97,36.28,35.89,36.09,77752.0,32.8945,33.178,32.8213,33.0042,77752.0
2022-07-26 09:35:00,36.09,36.51,36.08,36.48,47384.0,33.0042,33.3883,32.9951,33.3609,47384.0
2022-07-26 09:40:00,36.48,36.59,36.2,36.22,29556.0,33.3609,33.4615,33.1048,33.1231,29556.0
2022-07-26 09:45:00,36.22,36.43,36.21,36.38,35245.0,33.1231,33.3151,33.1139,33.2694,35245.0
2022-07-26 09:50:00,36.37,36.59,36.36,36.55,43307.0,33.2603,33.4615,33.2511,33.4249,43307.0
2022-07-26 09:55:00,36.54,36.56,36.45,36.55,36656.0,33.4157,33.434,33.3334,33.4249,36656.0
2022-07-26 10:00:00,36.55,36.58,36.48,36.52,32089.0,33.4249,33.4523,33.3609,33.3974,32089.0
2022-07-26 10:05:00,36.51,36.51,36.33,36.34,17025.0,33.3883,33.3883,33.2237,33.2328,17025.0
2022-07-26 10:10:00,36.35,36.43,36.32,36.41,26278.0,33.242,33.3151,33.2145,33.2968,26278.0
2022-07-26 10:15:00,36.4,36.5,36.37,36.38,22441.0,33.2877,33.3792,33.2603,33.2694,22441.0
2022-07-26 10:20:00,36.38,36.38,36.21,36.28,33717.0,33.2694,33.2694,33.1139,33.178,33717.0
2022-07-26 10:25:00,36.27,36.44,36.26,36.36,15200.0,33.1688,33.3243,33.1597,33.2511,15200.0
2022-07-26 10:30:00,36.37,36.39,36.31,36.33,15641.0,33.2603,33.2786,33.2054,33.2237,15641.0
2022-07-26 10:35:00,36.34,36.39,36.31,36.37,10269.0,33.2328,33.2786,33.2054,33.2603,10269.0
2022-07-26 10:40:00,36.4,36.47,36.39,36.45,9229.0,33.2877,33.3517,33.2786,33.3334,9229.0
2022-07-26 10:45:00,36.47,36.5,36.42,36.44,14405.0,33.3517,33.3792,33.306,33.3243,14405.0
2022-07-26 10:50:00,36.43,36.44,36.32,36.33,12923.0,33.3151,33.3243,33.2145,33.2237,12923.0
2022-07-26 10:55:00,36.32,36.36,36.2,36.35,33730.0,33.2145,33.2511,33.1048,33.242,33730.0
2022-07-26 11:00:00,36.35,36.41,36.34,36.39,8943.0,33.242,33.2968,33.2328,33.2786,8943.0
2022-07-26 11:05:00,36.38,36.48,36.34,36.38,23440.0,33.2694,33.3609,33.2328,33.2694,23440.0
2022-07-26 11:10:00,36.39,36.46,36.38,36.42,12002.0,33.2786,33.3426,33.2694,33.306,12002.0
2022-07-26 11:15:00,36.43,36.47,36.41,36.41,8265.0,33.3151,33.3517,33.2968,33.2968,8265.0
2022-07-26 11:20:00,36.41,36.46,36.41,36.44,10648.0,33.2968,33.3426,33.2968,33.3243,10648.0
2022-07-26 11:25:00,36.45,36.48,36.42,36.43,7216.0,33.3334,33.3609,33.306,33.3151,7216.0
2022-07-26 11:30:00,36.44,36.44,36.35,36.36,28529.0,33.3243,33.3243,33.242,33.2511,28529.0
2022-07-26 11:35:00,36.35,36.36,36.23,36.26,14728.0,33.242,33.2511,33.1322,33.1597,14728.0
2022-07-26 11:40:00,36.27,36.27,36.21,36.23,13240.0,33.1688,33.1688,33.1139,33.1322,13240.0
2022-07-26 11:45:00,36.24,36.24,36.19,36.2,10282.0,33.1414,33.1414,33.0957,33.1048,10282.0
2022-07-26 11:50:00,36.2,36.25,36.2,36.22,14977.0,33.1048,33.1505,33.1048,33.1231,14977.0
2022-07-26 11:55:00,36.22,36.23,36.2,36.2,14141.0,33.1231,33.1322,33.1048,33.1048,14141.0
2022-07-26 12:00:00,36.19,36.19,36.13,36.18,9353.0,33.0957,33.0957,33.0408,33.0865,9353.0
2022-07-26 12:05:00,36.19,36.19,36.14,36.14,6952.0,33.0957,33.0957,33.0499,33.0499,6952.0
2022-07-26 12:10:00,36.14,36.23,36.14,36.18,8650.0,33.0499,33.1322,33.0499,33.0865,8650.0
2022-07-26 12:15:00,36.18,36.28,36.18,36.26,7336.0,33.0865,33.178,33.0865,33.1597,7336.0
2022-07-26 12:20:00,36.25,36.26,36.23,36.25,6273.0,33.1505,33.1597,33.1322,33.1505,6273.0
2022-07-26 12:25:00,36.27,36.27,36.22,36.23,9059.0,33.1688,33.1688,33.1231,33.1322,9059.0
2022-07-26 12:30:00,36.23,36.3,36.23,36.25,6961.0,33.1322,33.1963,33.1322,33.1505,6961.0
2022-07-26 12:35:00,36.25,36.26,36.2,36.21,6042.0,33.1505,33.1597,33.1048,33.1139,6042.0
2022-07-26 12:40:00,36.21,36.23,36.18,36.21,7371.0,33.1139,33.1322,33.0865,33.1139,7371.0
2022-07-26 12:45:00,36.22,36.3,36.21,36.3,7564.0,33.1231,33.1963,33.1139,33.1963,7564.0
2022-07-26 12:50:00,36.3,36.31,36.25,36.28,4646.0,33.1963,33.2054,33.1505,33.178,4646.0
2022-07-26 12:55:00,36.29,36.29,36.26,36.27,7562.0,33.1871,33.1871,33.1597,33.1688,7562.0
2022-07-26 13:00:00,36.26,36.41,36.26,36.41,31975.0,33.1597,33.2968,33.1597,33.2968,31975.0
2022-07-26 13:05:00,36.41,36.41,36.37,36.41,12946.0,33.2968,33.2968,33.2603,33.2968,12946.0
2022-07-26 13:10:00,36.41,36.43,36.27,36.27,13079.0,33.2968,33.3151,33.1688,33.1688,13079.0
2022-07-26 13:15:00,36.27,36.29,36.25,36.25,7154.0,33.1688,33.1871,33.1505,33.1505,7154.0
2022-07-26 13:20:00,36.26,36.32,36.26,36.26,9129.0,33.1597,33.2145,33.1597,33.1597,9129.0
2022-07-26 13:25:00,36.27,36.3,36.23,36.29,9157.0,33.1688,33.1963,33.1322,33.1871,9157.0
2022-07-26 13:30:00,36.29,36.3,36.2,36.2,13216.0,33.1871,33.1963,33.1048,33.1048,13216.0
2022-07-26 13:35:00,36.2,36.24,36.2,36.2,15484.0,33.1048,33.1414,33.1048,33.1048,15484.0
2022-07-26 13:40:00,36.21,36.21,36.16,36.17,14099.0,33.1139,33.1139,33.0682,33.0774,14099.0
2022-07-26 13:45:00,36.18,36.23,36.17,36.2,17810.0,33.0865,33.1322,33.0774,33.1048,17810.0
2022-07-26 13:50:00,36.2,36.22,36.18,36.19,14011.0,33.1048,33.1231,33.0865,33.0957,14011.0
2022-07-26 13:55:00,36.19,36.19,36.12,36.13,11860.0,33.0957,33.0957,33.0316,33.0408,11860.0
2022-07-26 14:00:00,36.13,36.24,36.12,36.24,19418.0,33.0408,33.1414,33.0316,33.1414,19418.0
2022-07-26 14:05:00,36.25,36.28,36.19,36.2,18694.0,33.1505,33.178,33.0957,33.1048,18694.0
2022-07-26 14:10:00,36.2,36.27,36.2,36.23,16447.0,33.1048,33.1688,33.1048,33.1322,16447.0
2022-07-26 14:15:00,36.23,36.28,36.22,36.27,18019.0,33.1322,33.178,33.1231,33.1688,18019.0
2022-07-26 14:20:00,36.27,36.31,36.25,36.29,10357.0,33.1688,33.2054,33.1505,33.1871,10357.0
2022-07-26 14:25:00,36.29,36.29,36.22,36.23,8794.0,33.1871,33.1871,33.1231,33.1322,8794.0
2022-07-26 14:30:00,36.23,36.25,36.22,36.23,16850.0,33.1322,33.1505,33.1231,33.1322,16850.0
2022-07-26 14:35:00,36.23,36.26,36.21,36.23,26451.0,33.1322,33.1597,33.1139,33.1322,26451.0
2022-07-26 14:40:00,36.23,36.25,36.22,36.25,12987.0,33.1322,33.1505,33.1231,33.1505,12987.0
2022-07-26 14:45:00,36.24,36.28,36.2,36.23,22624.0,33.1414,33.178,33.1048,33.1322,22624.0
2022-07-26 14:50:00,36.23,36.28,36.22,36.27,10967.0,33.1322,33.178,33.1231,33.1688,10967.0
2022-07-26 14:55:00,36.27,36.35,36.27,36.35,13001.0,33.1688,33.242,33.1688,33.242,13001.0
2022-07-26 15:00:00,36.35,36.36,36.29,36.3,13589.0,33.242,33.2511,33.1871,33.1963,13589.0
2022-07-26 15:05:00,36.31,36.31,36.24,36.27,14517.0,33.2054,33.2054,33.1414,33.1688,14517.0
2022-07-26 15:10:00,36.27,36.33,36.26,36.29,18153.0,33.1688,33.2237,33.1597,33.1871,18153.0
2022-07-26 15:15:00,36.29,36.32,36.27,36.28,17319.0,33.1871,33.2145,33.1688,33.178,17319.0
2022-07-26 15:20:00,36.29,36.33,36.25,36.27,21326.0,33.1871,33.2237,33.1505,33.1688,21326.0
2022-07-26 15:25:00,36.27,36.29,36.24,36.29,24068.0,33.1688,33.1871,33.1414,33.1871,24068.0
2022-07-26 15:30:00,36.29,36.31,36.23,36.31,25089.0,33.1871,33.2054,33.1322,33.2054,25089.0
2022-07-26 15:35:00,36.32,36.39,36.3,36.37,35355.0,33.2145,33.2786,33.1963,33.2603,35355.0
2022-07-26 15:40:00,36.37,36.37,36.33,36.34,33666.0,33.2603,33.2603,33.2237,33.2328,33666.0
2022-07-26 15:45:00,36.34,36.34,36.27,36.29,54543.0,33.2328,33.2328,33.1688,33.1871,54543.0
2022-07-26 15:50:00,36.29,36.39,36.28,36.39,87414.0,33.1871,33.2786,33.178,33.2786,87414.0
2022-07-26 15:55:00,36.38,36.44,36.34,36.36,174773.0,33.2694,33.3243,33.2328,33.2511,174773.0
2022-07-27 09:30:00,36.39,36.75,36.39,36.7,49956.0,33.2786,33.6078,33.2786,33.5621,49956.0
2022-07-27 09:35:00,36.73,36.81,36.68,36.71,18970.0,33.5895,33.6626,33.5438,33.5712,18970.0
2022-07-27 09:40:00,36.7,36.75,36.52,36.52,24088.0,33.5621,33.6078,33.3974,33.3974,24088.0
2022-07-27 09:45:00,36.55,36.56,36.43,36.44,35341.0,33.4249,33.434,33.3151,33.3243,35341.0
2022-07-27 09:50:00,36.48,36.49,36.37,36.41,20954.0,33.3609,33.37,33.2603,33.2968,20954.0
2022-07-27 09:55:00,36.39,36.4,36.29,36.31,109317.0,33.2786,33.2877,33.1871,33.2054,109317.0
2022-07-27 10:00:00,36.29,36.31,36.22,36.29,121511.0,33.1871,33.2054,33.1231,33.1871,121511.0
2022-07-27 10:05:00,36.27,36.27,35.91,35.95,168267.0,33.1688,33.1688,32.8396,32.8762,168267.0
2022-07-27 10:10:00,35.95,36.05,35.9,35.9,31529.0,32.8762,32.9676,32.8305,32.8305,31529.0
2022-07-27 10:15:00,35.92,36.08,35.91,36.03,136569.0,32.8487,32.9951,32.8396,32.9493,136569.0
2022-07-27 10:20:00,36.04,36.16,36.01,36.11,43953.0,32.9585,33.0682,32.931,33.0225,43953.0
2022-07-27 10:25:00,36.11,36.18,36.11,36.15,93240.0,33.0225,33.0865,33.0225,33.0591,93240.0
2022-07-27 10:30:00,36.15,36.18,36.12,36.17,12999.0,33.0591,33.0865,33.0316,33.0774,12999.0
2022-07-27 10:35:00,36.17,36.21,36.13,36.13,13183.0,33.0774,33.1139,33.0408,33.0408,13183.0
2022-07-27 10:40:00,36.12,36.15,36.05,36.09,30808.0,33.0316,33.0591,32.9676,33.0042,30808.0
2022-07-27 10:45:00,36.09,36.12,36.04,36.05,10944.0,33.0042,33.0316,32.9585,32.9676,10944.0
2022-07-27 10:50:00,36.05,36.05,35.95,35.96,22728.0,32.9676,32.9676,32.8762,32.8853,22728.0
2022-07-27 10:55:00,35.97,36.03,35.96,36.02,11394.0,32.8945,32.9493,32.8853,32.9402,11394.0
2022-07-27 11:00:00,36.04,36.22,36.04,36.19,11839.0,32.9585,33.1231,32.9585,33.0957,11839.0
2022-07-27 11:05:00,36.2,36.21,36.09,36.09,7811.0,33.1048,33.1139,33.0042,33.0042,7811.0
2022-07-27 11:10:00,36.08,36.15,36.08,36.15,9927.0,32.9951,33.0591,32.9951,33.0591,9927.0
2022-07-27 11:15:00,36.15,36.23,36.15,36.2,18359.0,33.0591,33.1322,33.0591,33.1048,18359.0
2022-07-27 11:20:00,36.2,36.25,36.18,36.22,5215.0,33.1048,33.1505,33.0865,33.1231,5215.0
2022-07-27 11:25:00,36.22,36.25,36.19,36.23,12763.0,33.1231,33.1505,33.0957,33.1322,12763.0
2022-07-27 11:30:00,36.24,36.24,36.17,36.17,14155.0,33.1414,33.1414,33.0774,33.0774,14155.0
2022-07-27 11:35:00,36.17,36.25,36.17,36.25,3507.0,33.0774,33.1505,33.0774,33.1505,3507.0
2022-07-27 11:40:00,36.25,36.3,36.23,36.29,4128.0,33.1505,33.1963,33.1322,33.1871,4128.0
2022-07-27 11:45:00,36.29,36.29,36.18,36.19,13756.0,33.1871,33.1871,33.0865,33.0957,13756.0
2022-07-27 11:50:00,36.19,36.22,36.18,36.22,10318.0,33.0957,33.1231,33.0865,33.1231,10318.0
2022-07-27 11:55:00,36.22,36.34,36.21,36.32,13708.0,33.1231,33.2328,33.1139,33.2145,13708.0
2022-07-27 12:00:00,36.32,36.37,36.31,36.33,8074.0,33.2145,33.2603,33.2054,33.2237,8074.0
2022-07-27 12:05:00,36.34,36.34,36.31,36.31,7943.0,33.2328,33.2328,33.2054,33.2054,7943.0
2022-07-27 12:10:00,36.31,36.34,36.3,36.34,4886.0,33.2054,33.2328,33.1963,33.2328,4886.0
2022-07-27 12:15:00,36.35,36.42,36.34,36.41,8501.0,33.242,33.306,33.2328,33.2968,8501.0
2022-07-27 12:20:00,36.42,36.51,36.42,36.48,8130.0,33.306,33.3883,33.306,33.3609,8130.0
2022-07-27 12:25:00,36.48,36.5,36.46,36.49,12169.0,33.3609,33.3792,33.3426,33.37,12169.0
2022-07-27 12:30:00,36.5,36.5,36.44,36.44,15861.0,33.3792,33.3792,33.3243,33.3243,15861.0
2022-07-27 12:35:00,36.45,36.45,36.4,36.42,6458.0,33.3334,33.3334,33.2877,33.306,6458.0
2022-07-27 12:40:00,36.42,36.48,36.41,36.47,10774.0,33.306,33.3609,33.2968,33.3517,10774.0
2022-07-27 12:45:00,36.47,36.55,36.47,36.52,9688.0,33.3517,33.4249,33.3517,33.3974,9688.0
2022-07-27 12:50:00,36.52,36.58,36.51,36.51,7704.0,33.3974,33.4523,33.3883,33.3883,7704.0
2022-07-27 12:55:00,36.51,36.51,36.45,36.47,6566.0,33.3883,33.3883,33.3334,33.3517,6566.0
2022-07-27 13:00:00,36.46,36.49,36.41,36.41,11741.0,33.3426,33.37,33.2968,33.2968,11741.0
2022-07-27 13:05:00,36.41,36.48,36.41,36.48,6293.0,33.2968,33.3609,33.2968,33.3609,6293.0
2022-07-27 13:10:00,36.48,36.49,36.43,36.44,7313.0,33.3609,33.37,33.3151,33.3243,7313.0
2022-07-27 13:15:00,36.44,36.44,36.36,36.39,8156.0,33.3243,33.3243,33.2511,33.2786,8156.0
2022-07-27 13:20:00,36.38,36.42,36.37,36.42,6832.0,33.2694,33.306,33.2603,33.306,6832.0
2022-07-27 13:25:00,36.41,36.44,36.4,36.42,6801.0,33.2968,33.3243,33.2877,33.306,6801.0
2022-07-27 13:30:00,36.44,36.48,36.43,36.44,7673.0,33.3243,33.3609,33.3151,33.3243,7673.0
2022-07-27 13:35:00,36.42,36.46,36.42,36.44,10298.0,33.306,33.3426,33.306,33.3243,10298.0
2022-07-27 13:40:00,36.44,36.52,36.43,36.49,5982.0,33.3243,33.3974,33.3151,33.37,5982.0
2022-07-27 13:45:00,36.5,36.5,36.43,36.44,6392.0,33.3792,33.3792,33.3151,33.3243,6392.0
2022-07-27 13:50:00,36.45,36.46,36.41,36.43,3019.0,33.3334,33.3426,33.2968,33.3151,3019.0
2022-07-27 13:55:00,36.43,36.48,36.36,36.38,15695.0,33.3151,33.3609,33.2511,33.2694,15695.0
2022-07-27 14:00:00,36.4,36.53,36.4,36.47,18917.0,33.2877,33.4066,33.2877,33.3517,18917.0
2022-07-27 14:05:00,36.46,36.48,36.42,36.45,10144.0,33.3426,33.3609,33.306,33.3334,10144.0
2022-07-27 14:10:00,36.44,36.52,36.44,36.47,16726.0,33.3243,33.3974,33.3243,33.3517,16726.0
2022-07-27 14:15:00,36.48,36.5,36.43,36.46,4990.0,33.3609,33.3792,33.3151,33.3426,4990.0
2022-07-27 14:20:00,36.46,36.48,36.39,36.39,7115.0,33.3426,33.3609,33.2786,33.2786,7115.0
2022-07-27 14:25:00,36.37,36.4,36.36,36.36,5227.0,33.2603,33.2877,33.2511,33.2511,5227.0
2022-07-27 14:30:00,36.36,36.38,36.22,36.23,19245.0,33.2511,33.2694,33.1231,33.1322,19245.0
2022-07-27 14:35:00,36.23,36.45,36.23,36.43,23987.0,33.1322,33.3334,33.1322,33.3151,23987.0
2022-07-27 14:40:00,36.44,36.52,36.4,36.42,10657.0,33.3243,33.3974,33.2877,33.306,10657.0
2022-07-27 14:45:00,36.44,36.44,36.38,36.38,8731.0,33.3243,33.3243,33.2694,33.2694,8731.0
2022-07-27 14:50:00,36.38,36.48,36.35,36.45,10720.0,33.2694,33.3609,33.242,33.3334,10720.0
2022-07-27 14:55:00,36.45,36.46,36.31,36.36,9271.0,33.3334,33.3426,33.2054,33.2511,9271.0
2022-07-27 15:00:00,36.37,36.42,36.33,36.41,15408.0,33.2603,33.306,33.2237,33.2968,15408.0
2022-07-27 15:05:00,36.41,36.44,36.35,36.39,9715.0,33.2968,33.3243,33.242,33.2786,9715.0
2022-07-27 15:10:00,36.39,36.41,36.35,36.41,13929.0,33.2786,33.2968,33.242,33.2968,13929.0
2022-07-27 15:15:00,36.4,36.45,36.37,36.4,14578.0,33.2877,33.3334,33.2603,33.2877,14578.0
2022-07-27 15:20:00,36.4,36.48,36.38,36.48,29186.0,33.2877,33.3609,33.2694,33.3609,29186.0
2022-07-27 15:25:00,36.49,36.56,36.48,36.55,15771.0,33.37,33.434,33.3609,33.4249,15771.0
2022-07-27 15:30:00,36.55,36.57,36.51,36.55,27417.0,33.4249,33.4432,33.3883,33.4249,27417.0
2022-07-27 15:35:00,36.55,36.56,36.51,36.55,22332.0,33.4249,33.434,33.3883,33.4249,22332.0
2022-07-27 15:40:00,36.54,36.64,36.53,36.62,32081.0,33.4157,33.5072,33.4066,33.4889,32081.0
2022-07-27 15:45:00,36.62,36.64,36.57,36.62,42166.0,33.4889,33.5072,33.4432,33.4889,42166.0
2022-07-27 15:50:00,36.62,36.65,36.5,36.58,74856.0,33.4889,33.5163,33.3792,33.4523,74856.0
2022-07-27 15:55:00,36.58,36.63,36.45,36.46,183392.0,33.4523,33.498,33.3334,33.3426,183392.0
2022-07-28 09:30:00,37.06,37.3,37.05,37.06,51139.0,33.8913,34.1108,33.8821,33.8913,51139.0
2022-07-28 09:35:00,37.04,37.38,37.04,37.31,56296.0,33.873,34.1839,33.873,34.1199,56296.0
2022-07-28 09:40:00,37.31,37.37,37.18,37.27,56923.0,34.1199,34.1748,34.001,34.0833,56923.0
2022-07-28 09:45:00,37.26,37.4,37.11,37.2,77643.0,34.0742,34.2022,33.937,34.0193,77643.0
2022-07-28 09:50:00,37.22,37.3,37.05,37.11,41193.0,34.0376,34.1108,33.8821,33.937,41193.0
2022-07-28 09:55:00,37.11,37.18,37.06,37.07,19254.0,33.937,34.001,33.8913,33.9004,19254.0
2022-07-28 10:00:00,37.07,37.07,36.8,36.82,26082.0,33.9004,33.9004,33.6535,33.6718,26082.0
2022-07-28 10:05:00,36.83,36.93,36.73,36.81,34215.0,33.6809,33.7724,33.5895,33.6626,34215.0
2022-07-28 10:10:00,36.8,36.91,36.76,36.81,36431.0,33.6535,33.7541,33.6169,33.6626,36431.0
2022-07-28 10:15:00,36.82,36.9,36.79,36.84,35881.0,33.6718,33.745,33.6444,33.6901,35881.0
2022-07-28 10:20:00,36.83,36.85,36.7,36.75,32494.0,33.6809,33.6992,33.5621,33.6078,32494.0
2022-07-28 10:25:00,36.76,36.87,36.74,36.83,37270.0,33.6169,33.7175,33.5986,33.6809,37270.0
2022-07-28 10:30:00,36.84,36.86,36.69,36.71,52198.0,33.6901,33.7084,33.5529,33.5712,52198.0
2022-07-28 10:35:00,36.7,36.87,36.68,36.83,48026.0,33.5621,33.7175,33.5438,33.6809,48026.0
2022-07-28 10:40:00,36.83,36.87,36.75,36.87,22293.0,33.6809,33.7175,33.6078,33.7175,22293.0
2022-07-28 10:45:00,36.87,37.01,36.87,36.99,26645.0,33.7175,33.8455,33.7175,33.8273,26645.0
2022-07-28 10:50:00,36.98,37.04,36.96,36.99,30802.0,33.8181,33.873,33.7998,33.8273,30802.0
2022-07-28 10:55:00,37.0,37.02,36.93,37.02,23527.0,33.8364,33.8547,33.7724,33.8547,23527.0
2022-07-28 11:00:00,37.01,37.03,36.92,36.92,26084.0,33.8455,33.8638,33.7632,33.7632,26084.0
2022-07-28 11:05:00,36.91,36.91,36.8,36.82,17370.0,33.7541,33.7541,33.6535,33.6718,17370.0
2022-07-28 11:10:00,36.82,36.94,36.81,36.93,60548.0,33.6718,33.7815,33.6626,33.7724,60548.0
2022-07-28 11:15:00,36.94,37.05,36.91,37.05,24925.0,33.7815,33.8821,33.7541,33.8821,24925.0
2022-07-28 11:20:00,37.04,37.16,37.04,37.16,39597.0,33.873,33.9827,33.873,33.9827,39597.0
2022-07-28 11:25:00,37.16,37.17,37.11,37.15,20702.0,33.9827,33.9919,33.937,33.9736,20702.0
2022-07-28 11:30:00,37.16,37.17,37.09,37.13,20185.0,33.9827,33.9919,33.9187,33.9553,20185.0
2022-07-28 11:35:00,37.13,37.17,37.11,37.15,19311.0,33.9553,33.9919,33.937,33.9736,19311.0
2022-07-28 11:40:00,37.16,37.28,37.15,37.28,31096.0,33.9827,34.0925,33.9736,34.0925,31096.0
2022-07-28 11:45:00,37.3,37.3,37.26,37.3,9834.0,34.1108,34.1108,34.0742,34.1108,9834.0
2022-07-28 11:50:00,37.3,37.31,37.25,37.25,13481.0,34.1108,34.1199,34.065,34.065,13481.0
2022-07-28 11:55:00,37.25,37.26,37.2,37.24,20974.0,34.065,34.0742,34.0193,34.0559,20974.0
2022-07-28 12:00:00,37.24,37.27,37.21,37.26,22033.0,34.0559,34.0833,34.0284,34.0742,22033.0
2022-07-28 12:05:00,37.29,37.3,37.22,37.3,16148.0,34.1016,34.1108,34.0376,34.1108,16148.0
2022-07-28 12:10:00,37.3,37.36,37.29,37.36,8787.0,34.1108,34.1656,34.1016,34.1656,8787.0
2022-07-28 12:15:00,37.36,37.37,37.25,37.26,20635.0,34.1656,34.1748,34.065,34.0742,20635.0
2022-07-28 12:20:00,37.26,37.34,37.26,37.32,13518.0,34.0742,34.1473,34.0742,34.129,13518.0
2022-07-28 12:25:00,37.33,37.35,37.29,37.33,11156.0,34.1382,34.1565,34.1016,34.1382,11156.0
2022-07-28 12:30:00,37.32,37.33,37.26,37.3,10496.0,34.129,34.1382,34.0742,34.1108,10496.0
2022-07-28 12:35:00,37.3,37.35,37.28,37.34,6808.0,34.1108,34.1565,34.0925,34.1473,6808.0
2022-07-28 12:40:00,37.33,37.38,37.33,37.36,8567.0,34.1382,34.1839,34.1382,34.1656,8567.0
2022-07-28 12:45:00,37.36,37.39,37.34,37.34,8522.0,34.1656,34.1931,34.1473,34.1473,8522.0
2022-07-28 12:50:00,37.36,37.38,37.33,37.36,7302.0,34.1656,34.1839,34.1382,34.1656,7302.0
2022-07-28 12:55:00,37.36,37.39,37.33,37.34,15765.0,34.1656,34.1931,34.1382,34.1473,15765.0
2022-07-28 13:00:00,37.33,37.33,37.27,37.28,13559.0,34.1382,34.1382,34.0833,34.0925,13559.0
2022-07-28 13:05:00,37.3,37.37,37.29,37.37,8412.0,34.1108,34.1748,34.1016,34.1748,8412.0
2022-07-28 13:10:00,37.38,37.38,37.29,37.34,10303.0,34.1839,34.1839,34.1016,34.1473,10303.0
2022-07-28 13:15:00,37.35,37.36,37.28,37.29,9807.0,34.1565,34.1656,34.0925,34.1016,9807.0
2022-07-28 13:20:00,37.3,37.34,37.27,37.31,11817.0,34.1108,34.1473,34.0833,34.1199,11817.0
2022-07-28 13:25:00,37.3,37.36,37.29,37.36,6738.0,34.1108,34.1656,34.1016,34.1656,6738.0
2022-07-28 13:30:00,37.34,37.4,37.34,37.39,12503.0,34.1473,34.2022,34.1473,34.1931,12503.0
2022-07-28 13:35:00,37.39,37.39,37.31,37.32,8794.0,34.1931,34.1931,34.1199,34.129,8794.0
2022-07-28 13:40:00,37.32,37.39,37.32,37.36,14960.0,34.129,34.1931,34.129,34.1656,14960.0
2022-07-28 13:45:00,37.35,37.37,37.33,37.36,7402.0,34.1565,34.1748,34.1382,34.1656,7402.0
2022-07-28 13:50:00,37.36,37.4,37.35,37.38,10045.0,34.1656,34.2022,34.1565,34.1839,10045.0
2022-07-28 13:55:00,37.39,37.47,37.39,37.44,16585.0,34.1931,34.2662,34.1931,34.2388,16585.0
2022-07-28 14:00:00,37.43,37.48,37.39,37.48,14036.0,34.2296,34.2754,34.1931,34.2754,14036.0
2022-07-28 14:05:00,37.48,37.48,37.44,37.46,23762.0,34.2754,34.2754,34.2388,34.2571,23762.0
2022-07-28 14:10:00,37.46,37.5,37.43,37.45,15269.0,34.2571,34.2936,34.2296,34.2479,15269.0
2022-07-28 14:15:00,37.45,37.51,37.45,37.48,14417.0,34.2479,34.3028,34.2479,34.2754,14417.0
2022-07-28 14:20:00,37.48,37.49,37.45,37.49,12248.0,34.2754,34.2845,34.2479,34.2845,12248.0
2022-07-28 14:25:00,37.49,37.51,37.46,37.5,9753.0,34.2845,34.3028,34.2571,34.2936,9753.0
2022-07-28 14:30:00,37.5,37.5,37.43,37.45,13316.0,34.2936,34.2936,34.2296,34.2479,13316.0
2022-07-28 14:35:00,37.45,37.51,37.44,37.45,11074.0,34.2479,34.3028,34.2388,34.2479,11074.0
2022-07-28 14:40:00,37.44,37.47,37.42,37.46,8551.0,34.2388,34.2662,34.2205,34.2571,8551.0
2022-07-28 14:45:00,37.46,37.46,37.42,37.45,9031.0,34.2571,34.2571,34.2205,34.2479,9031.0
2022-07-28 14:50:00,37.45,37.46,37.41,37.45,13345.0,34.2479,34.2571,34.2113,34.2479,13345.0
2022-07-28 14:55:00,37.46,37.47,37.42,37.44,11051.0,34.2571,34.2662,34.2205,34.2388,11051.0
2022-07-28 15:00:00,37.45,37.46,37.42,37.45,6351.0,34.2479,34.2571,34.2205,34.2479,6351.0
2022-07-28 15:05:00,37.45,37.49,37.43,37.44,20927.0,34.2479,34.2845,34.2296,34.2388,20927.0
2022-07-28 15:10:00,37.45,37.48,37.43,37.44,12019.0,34.2479,34.2754,34.2296,34.2388,12019.0
2022-07-28 15:15:00,37.44,37.51,37.44,37.5,12074.0,34.2388,34.3028,34.2388,34.2936,12074.0
2022-07-28 15:20:00,37.5,37.5,37.47,37.48,14971.0,34.2936,34.2936,34.2662,34.2754,14971.0
2022-07-28 15:25:00,37.48,37.5,37.46,37.48,17510.0,34.2754,34.2936,34.2571,34.2754,17510.0
2022-07-28 15:30:00,37.47,37.49,37.45,37.48,21131.0,34.2662,34.2845,34.2479,34.2754,21131.0
2022-07-28 15:35:00,37.48,37.49,37.43,37.47,30060.0,34.2754,34.2845,34.2296,34.2662,30060.0
2022-07-28 15:40:00,37.47,37.5,37.41,37.48,53149.0,34.2662,34.2936,34.2113,34.2754,53149.0
2022-07-28 15:45:00,37.47,37.51,37.46,37.48,46903.0,34.2662,34.3028,34.2571,34.2754,46903.0
2022-07-28 15:50:00,37.49,37.53,37.47,37.5,72998.0,34.2845,34.3211,34.2662,34.2936,72998.0
2022-07-28 15:55:00,37.49,37.55,37.49,37.51,215283.0,34.2845,34.3394,34.2845,34.3028,215283.0
2022-07-29 09:30:00,37.32,37.8,37.17,37.68,82841.0,34.4455,34.8885,34.307,34.7777,82841.0
2022-07-29 09:35:00,37.68,37.88,37.65,37.76,40229.0,34.7777,34.9623,34.7501,34.8516,40229.0
2022-07-29 09:40:00,37.74,37.77,37.47,37.71,22239.0,34.8331,34.8608,34.5839,34.8054,22239.0
2022-07-29 09:45:00,37.73,37.74,37.56,37.56,38088.0,34.8239,34.8331,34.667,34.667,38088.0
2022-07-29 09:50:00,37.59,37.75,37.58,37.75,30379.0,34.6947,34.8423,34.6854,34.8423,30379.0
2022-07-29 09:55:00,37.73,37.83,37.7,37.8,38317.0,34.8239,34.9162,34.7962,34.8885,38317.0
2022-07-29 10:00:00,37.8,37.81,37.69,37.7,38804.0,34.8885,34.8977,34.787,34.7962,38804.0
2022-07-29 10:05:00,37.71,37.78,37.69,37.78,23511.0,34.8054,34.87,34.787,34.87,23511.0
2022-07-29 10:10:00,37.77,37.81,37.75,37.8,35969.0,34.8608,34.8977,34.8423,34.8885,35969.0
2022-07-29 10:15:00,37.8,37.8,37.67,37.71,40333.0,34.8885,34.8885,34.7685,34.8054,40333.0
2022-07-29 10:20:00,37.71,37.77,37.71,37.76,15699.0,34.8054,34.8608,34.8054,34.8516,15699.0
2022-07-29 10:25:00,37.76,37.8,37.74,37.78,18023.0,34.8516,34.8885,34.8331,34.87,18023.0
2022-07-29 10:30:00,37.78,37.78,37.65,37.68,23687.0,34.87,34.87,34.7501,34.7777,23687.0
2022-07-29 10:35:00,37.68,37.69,37.53,37.53,31431.0,34.7777,34.787,34.6393,34.6393,31431.0
2022-07-29 10:40:00,37.54,37.55,37.48,37.52,11483.0,34.6485,34.6578,34.5931,34.6301,11483.0
2022-07-29 10:45:00,37.52,37.55,37.43,37.43,35724.0,34.6301,34.6578,34.547,34.547,35724.0
2022-07-29 10:50:00,37.44,37.46,37.41,37.43,26621.0,34.5562,34.5747,34.5285,34.547,26621.0
2022-07-29 10:55:00,37.44,37.49,37.38,37.45,21285.0,34.5562,34.6024,34.5008,34.5655,21285.0
2022-07-29 11:00:00,37.44,37.49,37.44,37.47,15378.0,34.5562,34.6024,34.5562,34.5839,15378.0
2022-07-29 11:05:00,37.48,37.59,37.48,37.55,23166.0,34.5931,34.6947,34.5931,34.6578,23166.0
2022-07-29 11:10:00,37.57,37.57,37.53,37.55,15738.0,34.6762,34.6762,34.6393,34.6578,15738.0
2022-07-29 11:15:00,37.54,37.55,37.48,37.49,16258.0,34.6485,34.6578,34.5931,34.6024,16258.0
2022-07-29 11:20:00,37.49,37.54,37.46,37.5,20645.0,34.6024,34.6485,34.5747,34.6116,20645.0
2022-07-29 11:25:00,37.5,37.5,37.45,37.46,18730.0,34.6116,34.6116,34.5655,34.5747,18730.0
2022-07-29 11:30:00,37.46,37.46,37.39,37.4,14811.0,34.5747,34.5747,34.5101,34.5193,14811.0
2022-07-29 11:35:00,37.4,37.46,37.39,37.45,10209.0,34.5193,34.5747,34.5101,34.5655,10209.0
2022-07-29 11:40:00,37.45,37.59,37.45,37.54,21241.0,34.5655,34.6947,34.5655,34.6485,21241.0
2022-07-29 11:45:00,37.54,37.56,37.53,37.54,6948.0,34.6485,34.667,34.6393,34.6485,6948.0
2022-07-29 11:50:00,37.54,37.58,37.51,37.57,15866.0,34.6485,34.6854,34.6208,34.6762,15866.0
2022-07-29 11:55:00,37.56,37.56,37.51,37.54,15393.0,34.667,34.667,34.6208,34.6485,15393.0
2022-07-29 12:00:00,37.54,37.56,37.48,37.48,15801.0,34.6485,34.667,34.5931,34.5931,15801.0
2022-07-29 12:05:00,37.48,37.51,37.47,37.5,17343.0,34.5931,34.6208,34.5839,34.6116,17343.0
2022-07-29 12:10:00,37.51,37.56,37.5,37.55,10249.0,34.6208,34.667,34.6116,34.6578,10249.0
2022-07-29 12:15:00,37.55,37.65,37.54,37.59,18427.0,34.6578,34.7501,34.6485,34.6947,18427.0
2022-07-29 12:20:00,37.59,37.6,37.55,37.55,7308.0,34.6947,34.7039,34.6578,34.6578,7308.0
2022-07-29 12:25:00,37.55,37.55,37.5,37.52,12934.0,34.6578,34.6578,34.6116,34.6301,12934.0
2022-07-29 12:30:00,37.52,37.58,37.51,37.56,13188.0,34.6301,34.6854,34.6208,34.667,13188.0
2022-07-29 12:35:00,37.56,37.57,37.53,37.54,13030.0,34.667,34.6762,34.6393,34.6485,13030.0
2022-07-29 12:40:00,37.54,37.63,37.53,37.62,8561.0,34.6485,34.7316,34.6393,34.7224,8561.0
2022-07-29 12:45:00,37.61,37.63,37.58,37.58,7842.0,34.7131,34.7316,34.6854,34.6854,7842.0
2022-07-29 12:50:00,37.59,37.61,37.55,37.57,12166.0,34.6947,34.7131,34.6578,34.6762,12166.0
2022-07-29 12:55:00,37.58,37.63,37.56,37.56,12082.0,34.6854,34.7316,34.667,34.667,12082.0
2022-07-29 13:00:00,37.56,37.59,37.51,37.52,13679.0,34.667,34.6947,34.6208,34.6301,13679.0
2022-07-29 13:05:00,37.52,37.57,37.51,37.53,10741.0,34.6301,34.6762,34.6208,34.6393,10741.0
2022-07-29 13:10:00,37.53,37.55,37.51,37.55,8425.0,34.6393,34.6578,34.6208,34.6578,8425.0
2022-07-29 13:15:00,37.55,37.56,37.51,37.52,9721.0,34.6578,34.667,34.6208,34.6301,9721.0
2022-07-29 13:20:00,37.52,37.56,37.51,37.54,11081.0,34.6301,34.667,34.6208,34.6485,11081.0
2022-07-29 13:25:00,37.55,37.56,37.52,37.54,7505.0,34.6578,34.667,34.6301,34.6485,7505.0
2022-07-29 13:30:00,37.55,37.56,37.48,37.48,10962.0,34.6578,34.667,34.5931,34.5931,10962.0
2022-07-29 13:35:00,37.47,37.54,37.47,37.52,10169.0,34.5839,34.6485,34.5839,34.6301,10169.0
2022-07-29 13:40:00,37.52,37.55,37.52,37.55,10144.0,34.6301,34.6578,34.6301,34.6578,10144.0
2022-07-29 13:45:00,37.55,37.62,37.54,37.59,12053.0,34.6578,34.7224,34.6485,34.6947,12053.0
2022-07-29 13:50:00,37.59,37.6,37.57,37.59,8664.0,34.6947,34.7039,34.6762,34.6947,8664.0
2022-07-29 13:55:00,37.59,37.64,37.58,37.59,15376.0,34.6947,34.7408,34.6854,34.6947,15376.0
2022-07-29 14:00:00,37.6,37.67,37.58,37.67,19583.0,34.7039,34.7685,34.6854,34.7685,19583.0
2022-07-29 14:05:00,37.67,37.7,37.53,37.54,36288.0,34.7685,34.7962,34.6393,34.6485,36288.0
2022-07-29 14:10:00,37.53,37.6,37.51,37.59,14128.0,34.6393,34.7039,34.6208,34.6947,14128.0
2022-07-29 14:15:00,37.6,37.6,37.54,37.56,21502.0,34.7039,34.7039,34.6485,34.667,21502.0
2022-07-29 14:20:00,37.56,37.58,37.54,37.57,11510.0,34.667,34.6854,34.6485,34.6762,11510.0
2022-07-29 14:25:00,37.56,37.65,37.56,37.63,21224.0,34.667,34.7501,34.667,34.7316,21224.0
2022-07-29 14:30:00,37.64,37.64,37.58,37.63,25394.0,34.7408,34.7408,34.6854,34.7316,25394.0
2022-07-29 14:35:00,37.63,37.66,37.61,37.66,24691.0,34.7316,34.7593,34.7131,34.7593,24691.0
2022-07-29 14:40:00,37.65,37.68,37.63,37.68,20037.0,34.7501,34.7777,34.7316,34.7777,20037.0
2022-07-29 14:45:00,37.67,37.73,37.66,37.71,26122.0,34.7685,34.8239,34.7593,34.8054,26122.0
2022-07-29 14:50:00,37.71,37.8,37.7,37.79,19383.0,34.8054,34.8885,34.7962,34.8793,19383.0
2022-07-29 14:55:00,37.79,37.87,37.78,37.87,22195.0,34.8793,34.9531,34.87,34.9531,22195.0
2022-07-29 15:00:00,37.87,37.97,37.86,37.96,25485.0,34.9531,35.0454,34.9439,35.0362,25485.0
2022-07-29 15:05:00,37.95,37.97,37.93,37.94,32295.0,35.0269,35.0454,35.0085,35.0177,32295.0
2022-07-29 15:10:00,37.94,37.97,37.92,37.94,24377.0,35.0177,35.0454,34.9993,35.0177,24377.0
2022-07-29 15:15:00,37.95,37.97,37.9,37.95,27403.0,35.0269,35.0454,34.9808,35.0269,27403.0
2022-07-29 15:20:00,37.95,37.97,37.91,37.94,32234.0,35.0269,35.0454,34.99,35.0177,32234.0
2022-07-29 15:25:00,37.94,37.94,37.91,37.92,33444.0,35.0177,35.0177,34.99,34.9993,33444.0
2022-07-29 15:30:00,37.92,37.96,37.85,37.95,50141.0,34.9993,35.0362,34.9346,35.0269,50141.0
2022-07-29 15:35:00,37.95,37.96,37.91,37.91,55809.0,35.0269,35.0362,34.99,34.99,55809.0
2022-07-29 15:40:00,37.91,37.92,37.87,37.91,52222.0,34.99,34.9993,34.9531,34.99,52222.0
2022-07-29 15:45:00,37.91,37.93,37.84,37.89,87050.0,34.99,35.0085,34.9254,34.9716,87050.0
2022-07-29 15:50:00,37.9,38.0,37.82,37.86,144072.0,34.9808,35.0731,34.907,34.9439,144072.0
2022-07-29 15:55:00,37.86,37.88,37.7,37.76,258760.0,34.9439,34.9623,34.7962,34.8516,258760.0
2022-08-01 09:30:00,37.5,37.56,37.18,37.32,88710.0,34.6116,34.667,34.3163,34.4455,88710.0
2022-08-01 09:35:00,37.33,37.49,37.26,37.48,46355.0,34.4547,34.6024,34.3901,34.5931,46355.0
2022-08-01 09:40:00,37.47,37.51,37.17,37.3,42722.0,34.5839,34.6208,34.307,34.427,42722.0
2022-08-01 09:45:00,37.34,37.36,37.21,37.29,16920.0,34.4639,34.4824,34.3439,34.4178,16920.0
2022-08-01 09:50:00,37.31,37.44,37.29,37.34,20758.0,34.4362,34.5562,34.4178,34.4639,20758.0
2022-08-01 09:55:00,37.31,37.41,37.3,37.36,17268.0,34.4362,34.5285,34.427,34.4824,17268.0
2022-08-01 10:00:00,37.36,37.41,37.21,37.26,21902.0,34.4824,34.5285,34.3439,34.3901,21902.0
2022-08-01 10:05:00,37.28,37.41,37.28,37.35,20046.0,34.4085,34.5285,34.4085,34.4732,20046.0
2022-08-01 10:10:00,37.35,37.41,37.34,37.36,26563.0,34.4732,34.5285,34.4639,34.4824,26563.0
2022-08-01 10:15:00,37.36,37.37,37.2,37.22,25774.0,34.4824,34.4916,34.3347,34.3532,25774.0
2022-08-01 10:20:00,37.21,37.21,36.94,36.95,19887.0,34.3439,34.3439,34.0947,34.104,19887.0
2022-08-01 10:25:00,36.96,37.03,36.94,36.96,20784.0,34.1132,34.1778,34.0947,34.1132,20784.0
2022-08-01 10:30:00,36.96,37.08,36.94,37.07,18741.0,34.1132,34.224,34.0947,34.2147,18741.0
2022-08-01 10:35:00,37.07,37.11,36.95,37.05,19425.0,34.2147,34.2516,34.104,34.1963,19425.0
2022-08-01 10:40:00,37.07,37.09,36.99,37.08,13726.0,34.2147,34.2332,34.1409,34.224,13726.0
2022-08-01 10:45:00,37.09,37.17,37.07,37.14,62721.0,34.2332,34.307,34.2147,34.2793,62721.0
2022-08-01 10:50:00,37.15,37.18,37.1,37.14,13666.0,34.2886,34.3163,34.2424,34.2793,13666.0
2022-08-01 10:55:00,37.14,37.23,37.12,37.23,14791.0,34.2793,34.3624,34.2609,34.3624,14791.0
2022-08-01 11:00:00,37.24,37.39,37.24,37.3,20247.0,34.3716,34.5101,34.3716,34.427,20247.0
2022-08-01 11:05:00,37.3,37.34,37.26,37.31,8182.0,34.427,34.4639,34.3901,34.4362,8182.0
2022-08-01 11:10:00,37.31,37.32,37.23,37.26,9900.0,34.4362,34.4455,34.3624,34.3901,9900.0
2022-08-01 11:15:00,37.3,37.34,37.25,37.29,23418.0,34.427,34.4639,34.3809,34.4178,23418.0
2022-08-01 11:20:00,37.29,37.49,37.28,37.48,26819.0,34.4178,34.6024,34.4085,34.5931,26819.0
2022-08-01 11:25:00,37.48,37.51,37.45,37.47,13323.0,34.5931,34.6208,34.5655,34.5839,13323.0
2022-08-01 11:30:00,37.48,37.55,37.48,37.54,11228.0,34.5931,34.6578,34.5931,34.6485,11228.0
2022-08-01 11:35:00,37.54,37.57,37.5,37.53,10977.0,34.6485,34.6762,34.6116,34.6393,10977.0
2022-08-01 11:40:00,37.53,37.62,37.52,37.6,12770.0,34.6393,34.7224,34.6301,34.7039,12770.0
2022-08-01 11:45:00,37.61,37.69,37.56,37.65,16311.0,34.7131,34.787,34.667,34.7501,16311.0
2022-08-01 11:50:00,37.66,37.69,37.61,37.61,17951.0,34.7593,34.787,34.7131,34.7131,17951.0
2022-08-01 11:55:00,37.61,37.61,37.42,37.44,40519.0,34.7131,34.7131,34.5378,34.5562,40519.0
2022-08-01 12:00:00,37.44,37.44,37.35,37.38,5079.0,34.5562,34.5562,34.4732,34.5008,5079.0
2022-08-01 12:05:00,37.38,37.39,37.28,37.29,8453.0,34.5008,34.5101,34.4085,34.4178,8453.0
2022-08-01 12:10:00,37.28,37.28,37.21,37.23,10647.0,34.4085,34.4085,34.3439,34.3624,10647.0
2022-08-01 12:15:00,37.25,37.28,37.22,37.23,5931.0,34.3809,34.4085,34.3532,34.3624,5931.0
2022-08-01 12:20:00,37.23,37.35,37.23,37.31,10414.0,34.3624,34.4732,34.3624,34.4362,10414.0
2022-08-01 12:25:00,37.29,37.33,37.27,37.27,8524.0,34.4178,34.4547,34.3993,34.3993,8524.0
2022-08-01 12:30:00,37.25,37.27,37.24,37.26,8990.0,34.3809,34.3993,34.3716,34.3901,8990.0
2022-08-01 12:35:00,37.28,37.32,37.26,37.32,10244.0,34.4085,34.4455,34.3901,34.4455,10244.0
2022-08-01 12:40:00,37.32,37.37,37.3,37.37,8721.0,34.4455,34.4916,34.427,34.4916,8721.0
2022-08-01 12:45:00,37.38,37.39,37.34,37.36,6521.0,34.5008,34.5101,34.4639,34.4824,6521.0
2022-08-01 12:50:00,37.37,37.39,37.31,37.38,10333.0,34.4916,34.5101,34.4362,34.5008,10333.0
2022-08-01 12:55:00,37.38,37.46,37.38,37.45,24774.0,34.5008,34.5747,34.5008,34.5655,24774.0
2022-08-01 13:00:00,37.46,37.5,37.41,37.41,13121.0,34.5747,34.6116,34.5285,34.5285,13121.0
2022-08-01 13:05:00,37.41,37.49,37.41,37.47,11581.0,34.5285,34.6024,34.5285,34.5839,11581.0
2022-08-01 13:10:00,37.46,37.51,37.44,37.51,8081.0,34.5747,34.6208,34.5562,34.6208,8081.0
2022-08-01 13:15:00,37.51,37.53,37.45,37.46,15623.0,34.6208,34.6393,34.5655,34.5747,15623.0
2022-08-01 13:20:00,37.46,37.48,37.41,37.42,10589.0,34.5747,34.5931,34.5285,34.5378,10589.0
2022-08-01 13:25:00,37.43,37.43,37.36,37.36,12335.0,34.547,34.547,34.4824,34.4824,12335.0
2022-08-01 13:30:00,37.36,37.44,37.33,37.37,30953.0,34.4824,34.5562,34.4547,34.4916,30953.0
2022-08-01 13:35:00,37.38,37.41,37.37,37.39,13037.0,34.5008,34.5285,34.4916,34.5101,13037.0
2022-08-01 13:40:00,37.38,37.42,37.36,37.39,19551.0,34.5008,34.5378,34.4824,34.5101,19551.0
2022-08-01 13:45:00,37.39,37.4,37.33,37.4,25567.0,34.5101,34.5193,34.4547,34.5193,25567.0
2022-08-01 13:50:00,37.39,37.39,37.35,37.37,8810.0,34.5101,34.5101,34.4732,34.4916,8810.0
2022-08-01 13:55:00,37.37,37.38,37.34,37.37,19133.0,34.4916,34.5008,34.4639,34.4916,19133.0
2022-08-01 14:00:00,37.36,37.5,37.31,37.43,107573.0,34.4824,34.6116,34.4362,34.547,107573.0
2022-08-01 14:05:00,37.43,37.43,37.35,37.37,19052.0,34.547,34.547,34.4732,34.4916,19052.0
2022-08-01 14:10:00,37.39,37.42,37.36,37.41,17102.0,34.5101,34.5378,34.4824,34.5285,17102.0
2022-08-01 14:15:00,37.42,37.45,37.41,37.43,12492.0,34.5378,34.5655,34.5285,34.547,12492.0
2022-08-01 14:20:00,37.42,37.43,37.41,37.43,12190.0,34.5378,34.547,34.5285,34.547,12190.0
2022-08-01 14:25:00,37.43,37.46,37.42,37.45,17916.0,34.547,34.5747,34.5378,34.5655,17916.0
2022-08-01 14:30:00,37.45,37.52,37.44,37.48,13776.0,34.5655,34.6301,34.5562,34.5931,13776.0
2022-08-01 14:35:00,37.48,37.48,37.44,37.45,15125.0,34.5931,34.5931,34.5562,34.5655,15125.0
2022-08-01 14:40:00,37.45,37.47,37.4,37.41,12352.0,34.5655,34.5839,34.5193,34.5285,12352.0
2022-08-01 14:45:00,37.42,37.44,37.38,37.41,20675.0,34.5378,34.5562,34.5008,34.5285,20675.0
2022-08-01 14:50:00,37.41,37.45,37.39,37.44,9219.0,34.5285,34.5655,34.5101,34.5562,9219.0
2022-08-01 14:55:00,37.43,37.51,37.41,37.46,18146.0,34.547,34.6208,34.5285,34.5747,18146.0
2022-08-01 15:00:00,37.46,37.5,37.44,37.5,12262.0,34.5747,34.6116,34.5562,34.6116,12262.0
2022-08-01 15:05:00,37.5,37.52,37.47,37.5,17181.0,34.6116,34.6301,34.5839,34.6116,17181.0
2022-08-01 15:10:00,37.49,37.52,37.46,37.52,14918.0,34.6024,34.6301,34.5747,34.6301,14918.0
2022-08-01 15:15:00,37.52,37.55,37.47,37.51,17842.0,34.6301,34.6578,34.5839,34.6208,17842.0
2022-08-01 15:20:00,37.51,37.52,37.41,37.43,20891.0,34.6208,34.6301,34.5285,34.547,20891.0
2022-08-01 15:25:00,37.42,37.45,37.42,37.44,21866.0,34.5378,34.5655,34.5378,34.5562,21866.0
2022-08-01 15:30:00,37.44,37.47,37.42,37.45,24662.0,34.5562,34.5839,34.5378,34.5655,24662.0
2022-08-01 15:35:00,37.46,37.47,37.42,37.44,28067.0,34.5747,34.5839,34.5378,34.5562,28067.0
2022-08-01 15:40:00,37.45,37.51,37.42,37.44,29075.0,34.5655,34.6208,34.5378,34.5562,29075.0
2022-08-01 15:45:00,37.44,37.48,37.42,37.48,42226.0,34.5562,34.5931,34.5378,34.5931,42226.0
2022-08-01 15:50:00,37.48,37.54,37.44,37.54,106075.0,34.5931,34.6485,34.5562,34.6485,106075.0
2022-08-01 15:55:00,37.54,37.65,37.5,37.61,348056.0,34.6485,34.7501,34.6116,34.7131,348056.0
2022-08-02 09:30:00,37.68,37.78,37.54,37.57,56477.0,34.7777,34.87,34.6485,34.6762,56477.0
2022-08-02 09:35:00,37.57,37.58,37.49,37.49,21317.0,34.6762,34.6854,34.6024,34.6024,21317.0
2022-08-02 09:40:00,37.53,37.6,37.49,37.6,19710.0,34.6393,34.7039,34.6024,34.7039,19710.0
2022-08-02 09:45:00,37.62,37.62,37.5,37.52,43718.0,34.7224,34.7224,34.6116,34.6301,43718.0
2022-08-02 09:50:00,37.52,37.64,37.51,37.6,11563.0,34.6301,34.7408,34.6208,34.7039,11563.0
2022-08-02 09:55:00,37.6,37.62,37.52,37.54,15815.0,34.7039,34.7224,34.6301,34.6485,15815.0
2022-08-02 10:00:00,37.53,37.53,37.44,37.47,16239.0,34.6393,34.6393,34.5562,34.5839,16239.0
2022-08-02 10:05:00,37.47,37.54,37.43,37.43,13592.0,34.5839,34.6485,34.547,34.547,13592.0
2022-08-02 10:10:00,37.43,37.49,37.35,37.35,37269.0,34.547,34.6024,34.4732,34.4732,37269.0
2022-08-02 10:15:00,37.37,37.44,37.36,37.43,17850.0,34.4916,34.5562,34.4824,34.547,17850.0
2022-08-02 10:20:00,37.44,37.49,37.4,37.49,13140.0,34.5562,34.6024,34.5193,34.6024,13140.0
2022-08-02 10:25:00,37.48,37.49,37.43,37.45,11315.0,34.5931,34.6024,34.547,34.5655,11315.0
2022-08-02 10:30:00,37.48,37.53,37.43,37.53,20837.0,34.5931,34.6393,34.547,34.6393,20837.0
2022-08-02 10:35:00,37.52,37.62,37.51,37.6,14839.0,34.6301,34.7224,34.6208,34.7039,14839.0
2022-08-02 10:40:00,37.61,37.62,37.48,37.54,19603.0,34.7131,34.7224,34.5931,34.6485,19603.0
2022-08-02 10:45:00,37.55,37.65,37.54,37.61,21466.0,34.6578,34.7501,34.6485,34.7131,21466.0
2022-08-02 10:50:00,37.62,37.85,37.62,37.83,30643.0,34.7224,34.9346,34.7224,34.9162,30643.0
2022-08-02 10:55:00,37.83,37.83,37.73,37.75,19358.0,34.9162,34.9162,34.8239,34.8423,19358.0
2022-08-02 11:00:00,37.74,37.74,37.62,37.63,29344.0,34.8331,34.8331,34.7224,34.7316,29344.0
2022-08-02 11:05:00,37.62,37.62,37.5,37.56,16800.0,34.7224,34.7224,34.6116,34.667,16800.0
2022-08-02 11:10:00,37.54,37.56,37.51,37.54,11938.0,34.6485,34.667,34.6208,34.6485,11938.0
2022-08-02 11:15:00,37.54,37.57,37.47,37.57,17997.0,34.6485,34.6762,34.5839,34.6762,17997.0
2022-08-02 11:20:00,37.56,37.58,37.51,37.57,7987.0,34.667,34.6854,34.6208,34.6762,7987.0
2022-08-02 11:25:00,37.57,37.64,37.57,37.62,9059.0,34.6762,34.7408,34.6762,34.7224,9059.0
2022-08-02 11:30:00,37.64,37.65,37.51,37.51,61918.0,34.7408,34.7501,34.6208,34.6208,61918.0
2022-08-02 11:35:00,37.52,37.56,37.49,37.52,12735.0,34.6301,34.667,34.6024,34.6301,12735.0
2022-08-02 11:40:00,37.53,37.68,37.53,37.68,35527.0,34.6393,34.7777,34.6393,34.7777,35527.0
2022-08-02 11:45:00,37.67,37.69,37.62,37.67,58728.0,34.7685,34.787,34.7224,34.7685,58728.0
2022-08-02 11:50:00,37.68,37.75,37.66,37.73,9810.0,34.7777,34.8423,34.7593,34.8239,9810.0
2022-08-02 11:55:00,37.73,37.73,37.67,37.68,23125.0,34.8239,34.8239,34.7685,34.7777,23125.0
2022-08-02 12:00:00,37.69,37.8,37.67,37.68,61003.0,34.787,34.8885,34.7685,34.7777,61003.0
2022-08-02 12:05:00,37.68,37.73,37.66,37.73,58809.0,34.7777,34.8239,34.7593,34.8239,58809.0
2022-08-02 12:10:00,37.72,37.75,37.66,37.74,19736.0,34.8147,34.8423,34.7593,34.8331,19736.0
2022-08-02 12:15:00,37.74,37.78,37.69,37.7,44545.0,34.8331,34.87,34.787,34.7962,44545.0
2022-08-02 12:20:00,37.71,37.8,37.7,37.79,11872.0,34.8054,34.8885,34.7962,34.8793,11872.0
2022-08-02 12:25:00,37.79,37.79,37.72,37.75,14507.0,34.8793,34.8793,34.8147,34.8423,14507.0
2022-08-02 12:30:00,37.76,37.79,37.74,37.79,10127.0,34.8516,34.8793,34.8331,34.8793,10127.0
2022-08-02 12:35:00,37.79,37.85,37.77,37.85,116407.0,34.8793,34.9346,34.8608,34.9346,116407.0
2022-08-02 12:40:00,37.84,37.92,37.82,37.92,25782.0,34.9254,34.9993,34.907,34.9993,25782.0
2022-08-02 12:45:00,37.92,37.99,37.9,37.92,25625.0,34.9993,35.0639,34.9808,34.9993,25625.0
2022-08-02 12:50:00,37.92,37.98,37.9,37.96,9647.0,34.9993,35.0546,34.9808,35.0362,9647.0
2022-08-02 12:55:00,37.97,37.97,37.94,37.95,8677.0,35.0454,35.0454,35.0177,35.0269,8677.0
2022-08-02 13:00:00,37.94,37.95,37.92,37.95,6715.0,35.0177,35.0269,34.9993,35.0269,6715.0
2022-08-02 13:05:00,37.94,37.98,37.9,37.98,9412.0,35.0177,35.0546,34.9808,35.0546,9412.0
2022-08-02 13:10:00,37.98,38.06,37.96,38.04,70433.0,35.0546,35.1285,35.0362,35.11,70433.0
2022-08-02 13:15:00,38.04,38.07,38.03,38.04,12968.0,35.11,35.1377,35.1008,35.11,12968.0
2022-08-02 13:20:00,38.03,38.03,37.96,37.97,12251.0,35.1008,35.1008,35.0362,35.0454,12251.0
2022-08-02 13:25:00,37.98,37.98,37.88,37.9,17096.0,35.0546,35.0546,34.9623,34.9808,17096.0
2022-08-02 13:30:00,37.89,37.89,37.83,37.87,12116.0,34.9716,34.9716,34.9162,34.9531,12116.0
2022-08-02 13:35:00,37.85,37.86,37.79,37.81,31491.0,34.9346,34.9439,34.8793,34.8977,31491.0
2022-08-02 13:40:00,37.81,37.83,37.76,37.83,8638.0,34.8977,34.9162,34.8516,34.9162,8638.0
2022-08-02 13:45:00,37.81,37.83,37.73,37.74,14393.0,34.8977,34.9162,34.8239,34.8331,14393.0
2022-08-02 13:50:00,37.73,37.83,37.72,37.83,15568.0,34.8239,34.9162,34.8147,34.9162,15568.0
2022-08-02 13:55:00,37.83,37.9,37.82,37.87,19175.0,34.9162,34.9808,34.907,34.9531,19175.0
2022-08-02 14:00:00,37.87,37.88,37.82,37.85,24482.0,34.9531,34.9623,34.907,34.9346,24482.0
2022-08-02 14:05:00,37.85,37.89,37.83,37.89,17797.0,34.9346,34.9716,34.9162,34.9716,17797.0
2022-08-02 14:10:00,37.9,37.9,37.76,37.77,19874.0,34.9808,34.9808,34.8516,34.8608,19874.0
2022-08-02 14:15:00,37.76,37.78,37.66,37.66,16153.0,34.8516,34.87,34.7593,34.7593,16153.0
2022-08-02 14:20:00,37.67,37.72,37.65,37.72,26956.0,34.7685,34.8147,34.7501,34.8147,26956.0
2022-08-02 14:25:00,37.72,37.77,37.72,37.73,14705.0,34.8147,34.8608,34.8147,34.8239,14705.0
2022-08-02 14:30:00,37.73,37.8,37.72,37.76,19640.0,34.8239,34.8885,34.8147,34.8516,19640.0
2022-08-02 14:35:00,37.76,37.76,37.67,37.69,16842.0,34.8516,34.8516,34.7685,34.787,16842.0
2022-08-02 14:40:00,37.69,37.73,37.69,37.7,11594.0,34.787,34.8239,34.787,34.7962,11594.0
2022-08-02 14:45:00,37.7,37.71,37.62,37.68,17498.0,34.7962,34.8054,34.7224,34.7777,17498.0
2022-08-02 14:50:00,37.68,37.7,37.64,37.64,16497.0,34.7777,34.7962,34.7408,34.7408,16497.0
2022-08-02 14:55:00,37.65,37.65,37.56,37.58,23814.0,34.7501,34.7501,34.667,34.6854,23814.0
2022-08-02 15:00:00,37.59,37.61,37.56,37.58,27028.0,34.6947,34.7131,34.667,34.6854,27028.0
2022-08-02 15:05:00,37.58,37.61,37.55,37.56,18761.0,34.6854,34.7131,34.6578,34.667,18761.0
2022-08-02 15:10:00,37.55,37.61,37.51,37.61,34897.0,34.6578,34.7131,34.6208,34.7131,34897.0
2022-08-02 15:15:00,37.61,37.61,37.5,37.51,40568.0,34.7131,34.7131,34.6116,34.6208,40568.0
2022-08-02 15:20:00,37.52,37.56,37.5,37.5,36688.0,34.6301,34.667,34.6116,34.6116,36688.0
2022-08-02 15:25:00,37.5,37.51,37.4,37.49,41295.0,34.6116,34.6208,34.5193,34.6024,41295.0
2022-08-02 15:30:00,37.48,37.5,37.44,37.45,30073.0,34.5931,34.6116,34.5562,34.5655,30073.0
2022-08-02 15:35:00,37.45,37.5,37.41,37.43,39139.0,34.5655,34.6116,34.5285,34.547,39139.0
2022-08-02 15:40:00,37.43,37.43,37.36,37.4,44386.0,34.547,34.547,34.4824,34.5193,44386.0
2022-08-02 15:45:00,37.4,37.42,37.29,37.33,107501.0,34.5193,34.5378,34.4178,34.4547,107501.0
2022-08-02 15:50:00,37.33,37.35,37.23,37.23,148576.0,34.4547,34.4732,34.3624,34.3624,148576.0
2022-08-02 15:55:00,37.23,37.31,37.21,37.28,373805.0,34.3624,34.4362,34.3439,34.4085,373805.0
2022-08-03 09:30:00,37.61,37.61,37.2,37.22,132559.0,34.7131,34.7131,34.3347,34.3532,132559.0
2022-08-03 09:35:00,37.18,37.34,37.15,37.22,14950.0,34.3163,34.4639,34.2886,34.3532,14950.0
2022-08-03 09:40:00,37.2,37.33,37.14,37.2,27903.0,34.3347,34.4547,34.2793,34.3347,27903.0
2022-08-03 09:45:00,37.22,37.29,37.15,37.28,24046.0,34.3532,34.4178,34.2886,34.4085,24046.0
2022-08-03 09:50:00,37.25,37.41,37.24,37.36,20160.0,34.3809,34.5285,34.3716,34.4824,20160.0
2022-08-03 09:55:00,37.36,37.36,37.15,37.15,16667.0,34.4824,34.4824,34.2886,34.2886,16667.0
2022-08-03 10:00:00,37.16,37.18,36.91,36.95,27246.0,34.2978,34.3163,34.067,34.104,27246.0
2022-08-03 10:05:00,36.95,36.96,36.85,36.87,23997.0,34.104,34.1132,34.0117,34.0301,23997.0
2022-08-03 10:10:00,36.88,36.95,36.87,36.94,16777.0,34.0394,34.104,34.0301,34.0947,16777.0
2022-08-03 10:15:00,36.94,36.95,36.88,36.88,17219.0,34.0947,34.104,34.0394,34.0394,17219.0
2022-08-03 10:20:00,36.88,36.89,36.83,36.85,22342.0,34.0394,34.0486,33.9932,34.0117,22342.0
2022-08-03 10:25:00,36.85,36.93,36.85,36.93,16332.0,34.0117,34.0855,34.0117,34.0855,16332.0
2022-08-03 10:30:00,36.94,36.99,36.88,36.99,18413.0,34.0947,34.1409,34.0394,34.1409,18413.0
2022-08-03 10:35:00,37.0,37.01,36.92,36.92,11096.0,34.1501,34.1593,34.0763,34.0763,11096.0
2022-08-03 10:40:00,36.91,36.96,36.9,36.93,13799.0,34.067,34.1132,34.0578,34.0855,13799.0
2022-08-03 10:45:00,36.93,37.14,36.91,37.14,20684.0,34.0855,34.2793,34.067,34.2793,20684.0
2022-08-03 10:50:00,37.14,37.22,37.13,37.14,26288.0,34.2793,34.3532,34.2701,34.2793,26288.0
2022-08-03 10:55:00,37.14,37.21,37.13,37.17,12750.0,34.2793,34.3439,34.2701,34.307,12750.0
2022-08-03 11:00:00,37.19,37.25,37.16,37.18,18060.0,34.3255,34.3809,34.2978,34.3163,18060.0
2022-08-03 11:05:00,37.16,37.2,37.13,37.2,24412.0,34.2978,34.3347,34.2701,34.3347,24412.0
2022-08-03 11:10:00,37.2,37.2,37.09,37.09,18620.0,34.3347,34.3347,34.2332,34.2332,18620.0
2022-08-03 11:15:00,37.08,37.11,37.01,37.02,12727.0,34.224,34.2516,34.1593,34.1686,12727.0
2022-08-03 11:20:00,37.02,37.02,36.94,36.97,9412.0,34.1686,34.1686,34.0947,34.1224,9412.0
2022-08-03 11:25:00,36.97,37.01,36.93,36.93,50655.0,34.1224,34.1593,34.0855,34.0855,50655.0
2022-08-03 11:30:00,36.91,36.98,36.88,36.94,15657.0,34.067,34.1317,34.0394,34.0947,15657.0
2022-08-03 11:35:00,36.93,36.96,36.91,36.95,10918.0,34.0855,34.1132,34.067,34.104,10918.0
2022-08-03 11:40:00,36.96,37.02,36.96,36.99,17629.0,34.1132,34.1686,34.1132,34.1409,17629.0
2022-08-03 11:45:00,36.98,37.05,36.96,37.05,12396.0,34.1317,34.1963,34.1132,34.1963,12396.0
2022-08-03 11:50:00,37.04,37.09,37.0,37.09,14764.0,34.187,34.2332,34.1501,34.2332,14764.0
2022-08-03 11:55:00,37.09,37.13,37.07,37.11,14336.0,34.2332,34.2701,34.2147,34.2516,14336.0
2022-08-03 12:00:00,37.1,37.17,37.1,37.16,14147.0,34.2424,34.307,34.2424,34.2978,14147.0
2022-08-03 12:05:00,37.16,37.18,37.13,37.18,10754.0,34.2978,34.3163,34.2701,34.3163,10754.0
2022-08-03 12:10:00,37.17,37.22,37.17,37.19,15805.0,34.307,34.3532,34.307,34.3255,15805.0
2022-08-03 12:15:00,37.18,37.19,37.03,37.03,20033.0,34.3163,34.3255,34.1778,34.1778,20033.0
2022-08-03 12:20:00,37.03,37.06,37.01,37.03,20471.0,34.1778,34.2055,34.1593,34.1778,20471.0
2022-08-03 12:25:00,37.04,37.15,37.03,37.11,16966.0,34.187,34.2886,34.1778,34.2516,16966.0
2022-08-03 12:30:00,37.11,37.21,37.11,37.19,18722.0,34.2516,34.3439,34.2516,34.3255,18722.0
2022-08-03 12:35:00,37.18,37.18,37.08,37.09,26238.0,34.3163,34.3163,34.224,34.2332,26238.0
2022-08-03 12:40:00,37.1,37.15,37.1,37.14,11954.0,34.2424,34.2886,34.2424,34.2793,11954.0
2022-08-03 12:45:00,37.14,37.21,37.13,37.18,17310.0,34.2793,34.3439,34.2701,34.3163,17310.0
2022-08-03 12:50:00,37.18,37.23,37.14,37.22,10015.0,34.3163,34.3624,34.2793,34.3532,10015.0
2022-08-03 12:55:00,37.23,37.29,37.22,37.29,17809.0,34.3624,34.4178,34.3532,34.4178,17809.0
2022-08-03 13:00:00,37.29,37.31,37.28,37.29,16757.0,34.4178,34.4362,34.4085,34.4178,16757.0
2022-08-03 13:05:00,37.29,37.31,37.2,37.2,18245.0,34.4178,34.4362,34.3347,34.3347,18245.0
2022-08-03 13:10:00,37.2,37.21,37.14,37.19,13850.0,34.3347,34.3439,34.2793,34.3255,13850.0
2022-08-03 13:15:00,37.19,37.24,37.19,37.22,18574.0,34.3255,34.3716,34.3255,34.3532,18574.0
2022-08-03 13:20:00,37.22,37.28,37.21,37.25,10385.0,34.3532,34.4085,34.3439,34.3809,10385.0
2022-08-03 13:25:00,37.26,37.3,37.17,37.19,29555.0,34.3901,34.427,34.307,34.3255,29555.0
2022-08-03 13:30:00,37.2,37.23,37.19,37.22,17578.0,34.3347,34.3624,34.3255,34.3532,17578.0
2022-08-03 13:35:00,37.22,37.22,37.1,37.18,74418.0,34.3532,34.3532,34.2424,34.3163,74418.0
2022-08-03 13:40:00,37.17,37.21,37.16,37.19,51068.0,34.307,34.3439,34.2978,34.3255,51068.0
2022-08-03 13:45:00,37.17,37.2,37.16,37.2,26069.0,34.307,34.3347,34.2978,34.3347,26069.0
2022-08-03 13:50:00,37.2,37.33,37.19,37.33,16405.0,34.3347,34.4547,34.3255,34.4547,16405.0
2022-08-03 13:55:00,37.35,37.36,37.3,37.3,35862.0,34.4732,34.4824,34.427,34.427,35862.0
2022-08-03 14:00:00,37.3,37.37,37.29,37.37,28598.0,34.427,34.4916,34.4178,34.4916,28598.0
2022-08-03 14:05:00,37.36,37.36,37.31,37.34,39475.0,34.4824,34.4824,34.4362,34.4639,39475.0
2022-08-03 14:10:00,37.34,37.38,37.32,37.38,16771.0,34.4639,34.5008,34.4455,34.5008,16771.0
2022-08-03 14:15:00,37.38,37.47,37.36,37.37,19344.0,34.5008,34.5839,34.4824,34.4916,19344.0
2022-08-03 14:20:00,37.37,37.46,37.35,37.46,31861.0,34.4916,34.5747,34.4732,34.5747,31861.0
2022-08-03 14:25:00,37.46,37.46,37.33,37.33,27841.0,34.5747,34.5747,34.4547,34.4547,27841.0
2022-08-03 14:30:00,37.33,37.37,37.29,37.33,23296.0,34.4547,34.4916,34.4178,34.4547,23296.0
2022-08-03 14:35:00,37.31,37.34,37.29,37.3,21083.0,34.4362,34.4639,34.4178,34.427,21083.0
2022-08-03 14:40:00,37.31,37.32,37.22,37.24,16219.0,34.4362,34.4455,34.3532,34.3716,16219.0
2022-08-03 14:45:00,37.25,37.32,37.23,37.31,22860.0,34.3809,34.4455,34.3624,34.4362,22860.0
2022-08-03 14:50:00,37.31,37.37,37.29,37.34,21362.0,34.4362,34.4916,34.4178,34.4639,21362.0
2022-08-03 14:55:00,37.33,37.39,37.33,37.37,18210.0,34.4547,34.5101,34.4547,34.4916,18210.0
2022-08-03 15:00:00,37.36,37.39,37.35,37.36,29200.0,34.4824,34.5101,34.4732,34.4824,29200.0
2022-08-03 15:05:00,37.36,37.4,37.33,37.36,19779.0,34.4824,34.5193,34.4547,34.4824,19779.0
2022-08-03 15:10:00,37.35,37.37,37.31,37.35,21335.0,34.4732,34.4916,34.4362,34.4732,21335.0
2022-08-03 15:15:00,37.34,37.4,37.34,37.37,37226.0,34.4639,34.5193,34.4639,34.4916,37226.0
2022-08-03 15:20:00,37.37,37.39,37.34,37.34,20611.0,34.4916,34.5101,34.4639,34.4639,20611.0
2022-08-03 15:25:00,37.34,37.42,37.34,37.42,31969.0,34.4639,34.5378,34.4639,34.5378,31969.0
2022-08-03 15:30:00,37.41,37.46,37.4,37.43,53570.0,34.5285,34.5747,34.5193,34.547,53570.0
2022-08-03 15:35:00,37.44,37.45,37.37,37.4,51890.0,34.5562,34.5655,34.4916,34.5193,51890.0
2022-08-03 15:40:00,37.4,37.4,37.32,37.35,71647.0,34.5193,34.5193,34.4455,34.4732,71647.0
2022-08-03 15:45:00,37.36,37.4,37.33,37.34,95962.0,34.4824,34.5193,34.4547,34.4639,95962.0
2022-08-03 15:50:00,37.34,37.47,37.34,37.46,152946.0,34.4639,34.5839,34.4639,34.5747,152946.0
2022-08-03 15:55:00,37.46,37.49,37.39,37.4,321415.0,34.5747,34.6024,34.5101,34.5193,321415.0
2022-08-04 09:30:00,38.49,39.45,38.25,38.76,135611.0,35.5254,36.4114,35.3038,35.7746,135611.0
2022-08-04 09:35:00,38.69,38.77,37.69,38.2,119204.0,35.7099,35.7838,34.787,35.2577,119204.0
2022-08-04 09:40:00,38.3,38.38,38.07,38.27,74347.0,35.35,35.4238,35.1377,35.3223,74347.0
2022-08-04 09:45:00,38.27,38.86,38.23,38.81,46408.0,35.3223,35.8669,35.2854,35.8207,46408.0
2022-08-04 09:50:00,38.77,39.05,38.62,38.86,57607.0,35.7838,36.0422,35.6453,35.8669,57607.0
2022-08-04 09:55:00,38.9,39.06,38.81,39.01,23193.0,35.9038,36.0514,35.8207,36.0053,23193.0
2022-08-04 10:00:00,38.95,39.16,38.93,39.03,43895.0,35.9499,36.1437,35.9315,36.0238,43895.0
2022-08-04 10:05:00,39.01,39.1,38.9,38.96,35647.0,36.0053,36.0884,35.9038,35.9591,35647.0
2022-08-04 10:10:00,38.98,39.1,38.96,38.99,40721.0,35.9776,36.0884,35.9591,35.9868,40721.0
2022-08-04 10:15:00,38.98,39.0,38.86,38.98,28093.0,35.9776,35.9961,35.8669,35.9776,28093.0
2022-08-04 10:20:00,38.94,39.22,38.94,39.16,69910.0,35.9407,36.1991,35.9407,36.1437,69910.0
2022-08-04 10:25:00,39.17,39.19,38.98,39.1,36166.0,36.153,36.1714,35.9776,36.0884,36166.0
2022-08-04 10:30:00,39.08,39.09,38.93,38.95,17176.0,36.0699,36.0791,35.9315,35.9499,17176.0
2022-08-04 10:35:00,38.95,39.18,38.91,39.11,31408.0,35.9499,36.1622,35.913,36.0976,31408.0
2022-08-04 10:40:00,39.15,39.17,39.04,39.04,34139.0,36.1345,36.153,36.033,36.033,34139.0
2022-08-04 10:45:00,39.04,39.14,38.94,39.08,66019.0,36.033,36.1253,35.9407,36.0699,66019.0
2022-08-04 10:50:00,39.08,39.44,39.07,39.4,61860.0,36.0699,36.4022,36.0607,36.3653,61860.0
2022-08-04 10:55:00,39.39,39.48,39.27,39.34,25354.0,36.356,36.4391,36.2453,36.3099,25354.0
2022-08-04 11:00:00,39.37,39.63,39.36,39.45,58094.0,36.3376,36.5775,36.3283,36.4114,58094.0
2022-08-04 11:05:00,39.47,39.47,39.26,39.3,21957.0,36.4299,36.4299,36.236,36.273,21957.0
2022-08-04 11:10:00,39.33,39.33,39.2,39.27,19554.0,36.3007,36.3007,36.1807,36.2453,19554.0
2022-08-04 11:15:00,39.27,39.36,39.25,39.29,42319.0,36.2453,36.3283,36.2268,36.2637,42319.0
2022-08-04 11:20:00,39.3,39.41,39.28,39.29,42893.0,36.273,36.3745,36.2545,36.2637,42893.0
2022-08-04 11:25:00,39.27,39.38,39.25,39.29,20693.0,36.2453,36.3468,36.2268,36.2637,20693.0
2022-08-04 11:30:00,39.28,39.35,39.26,39.33,19577.0,36.2545,36.3191,36.236,36.3007,19577.0
2022-08-04 11:35:00,39.32,39.41,39.3,39.38,45655.0,36.2914,36.3745,36.273,36.3468,45655.0
2022-08-04 11:40:00,39.39,39.42,39.33,39.35,29544.0,36.356,36.3837,36.3007,36.3191,29544.0
2022-08-04 11:45:00,39.32,39.32,39.22,39.3,19878.0,36.2914,36.2914,36.1991,36.273,19878.0
2022-08-04 11:50:00,39.3,39.43,39.25,39.35,22446.0,36.273,36.3929,36.2268,36.3191,22446.0
2022-08-04 11:55:00,39.33,39.33,39.22,39.22,12708.0,36.3007,36.3007,36.1991,36.1991,12708.0
2022-08-04 12:00:00,39.23,39.25,39.14,39.14,26686.0,36.2084,36.2268,36.1253,36.1253,26686.0
2022-08-04 12:05:00,39.12,39.13,38.96,38.96,22207.0,36.1068,36.1161,35.9591,35.9591,22207.0
2022-08-04 12:10:00,38.97,39.04,38.96,38.99,15224.0,35.9684,36.033,35.9591,35.9868,15224.0
2022-08-04 12:15:00,39.0,39.0,38.93,38.93,10956.0,35.9961,35.9961,35.9315,35.9315,10956.0
2022-08-04 12:20:00,38.92,38.94,38.81,38.9,54011.0,35.9222,35.9407,35.8207,35.9038,54011.0
2022-08-04 12:25:00,38.9,38.97,38.86,38.93,10585.0,35.9038,35.9684,35.8669,35.9315,10585.0
2022-08-04 12:30:00,38.93,39.05,38.9,39.05,8086.0,35.9315,36.0422,35.9038,36.0422,8086.0
2022-08-04 12:35:00,39.05,39.16,39.05,39.15,6786.0,36.0422,36.1437,36.0422,36.1345,6786.0
2022-08-04 12:40:00,39.15,39.24,39.15,39.23,11953.0,36.1345,36.2176,36.1345,36.2084,11953.0
2022-08-04 12:45:00,39.22,39.26,39.21,39.24,3150.0,36.1991,36.236,36.1899,36.2176,3150.0
2022-08-04 12:50:00,39.23,39.25,39.16,39.18,14399.0,36.2084,36.2268,36.1437,36.1622,14399.0
2022-08-04 12:55:00,39.18,39.37,39.18,39.37,9520.0,36.1622,36.3376,36.1622,36.3376,9520.0
2022-08-04 13:00:00,39.36,39.37,39.31,39.35,11553.0,36.3283,36.3376,36.2822,36.3191,11553.0
2022-08-04 13:05:00,39.34,39.38,39.29,39.35,20809.0,36.3099,36.3468,36.2637,36.3191,20809.0
2022-08-04 13:10:00,39.34,39.37,39.28,39.28,14882.0,36.3099,36.3376,36.2545,36.2545,14882.0
2022-08-04 13:15:00,39.29,39.34,39.28,39.32,14277.0,36.2637,36.3099,36.2545,36.2914,14277.0
2022-08-04 13:20:00,39.32,39.38,39.29,39.37,19527.0,36.2914,36.3468,36.2637,36.3376,19527.0
2022-08-04 13:25:00,39.36,39.44,39.34,39.42,14982.0,36.3283,36.4022,36.3099,36.3837,14982.0
2022-08-04 13:30:00,39.4,39.45,39.38,39.45,21995.0,36.3653,36.4114,36.3468,36.4114,21995.0
2022-08-04 13:35:00,39.44,39.44,39.3,39.3,22998.0,36.4022,36.4022,36.273,36.273,22998.0
2022-08-04 13:40:00,39.29,39.3,39.17,39.21,16010.0,36.2637,36.273,36.153,36.1899,16010.0
2022-08-04 13:45:00,39.2,39.2,39.09,39.17,18698.0,36.1807,36.1807,36.0791,36.153,18698.0
2022-08-04 13:50:00,39.17,39.2,39.11,39.11,10594.0,36.153,36.1807,36.0976,36.0976,10594.0
2022-08-04 13:55:00,39.13,39.17,39.06,39.17,21093.0,36.1161,36.153,36.0514,36.153,21093.0
2022-08-04 14:00:00,39.17,39.25,39.14,39.24,19288.0,36.153,36.2268,36.1253,36.2176,19288.0
2022-08-04 14:05:00,39.25,39.32,39.18,39.32,161600.0,36.2268,36.2914,36.1622,36.2914,161600.0
2022-08-04 14:10:00,39.32,39.34,39.26,39.26,18389.0,36.2914,36.3099,36.236,36.236,18389.0
2022-08-04 14:15:00,39.25,39.35,39.23,39.34,20033.0,36.2268,36.3191,36.2084,36.3099,20033.0
2022-08-04 14:20:00,39.35,39.42,39.35,39.37,27303.0,36.3191,36.3837,36.3191,36.3376,27303.0
2022-08-04 14:25:00,39.39,39.43,39.38,39.41,22994.0,36.356,36.3929,36.3468,36.3745,22994.0
2022-08-04 14:30:00,39.4,39.4,39.34,39.34,13807.0,36.3653,36.3653,36.3099,36.3099,13807.0
2022-08-04 14:35:00,39.34,39.36,39.29,39.34,20614.0,36.3099,36.3283,36.2637,36.3099,20614.0
2022-08-04 14:40:00,39.34,39.39,39.32,39.34,28312.0,36.3099,36.356,36.2914,36.3099,28312.0
2022-08-04 14:45:00,39.35,39.38,39.32,39.35,13853.0,36.3191,36.3468,36.2914,36.3191,13853.0
2022-08-04 14:50:00,39.35,39.37,39.24,39.24,23826.0,36.3191,36.3376,36.2176,36.2176,23826.0
2022-08-04 14:55:00,39.23,39.31,39.23,39.29,12687.0,36.2084,36.2822,36.2084,36.2637,12687.0
2022-08-04 15:00:00,39.3,39.32,39.25,39.25,17807.0,36.273,36.2914,36.2268,36.2268,17807.0
2022-08-04 15:05:00,39.25,39.35,39.25,39.34,18531.0,36.2268,36.3191,36.2268,36.3099,18531.0
2022-08-04 15:10:00,39.33,39.38,39.31,39.33,48441.0,36.3007,36.3468,36.2822,36.3007,48441.0
2022-08-04 15:15:00,39.33,39.41,39.32,39.35,43063.0,36.3007,36.3745,36.2914,36.3191,43063.0
2022-08-04 15:20:00,39.34,39.34,39.25,39.29,19993.0,36.3099,36.3099,36.2268,36.2637,19993.0
2022-08-04 15:25:00,39.28,39.32,39.28,39.32,19451.0,36.2545,36.2914,36.2545,36.2914,19451.0
2022-08-04 15:30:00,39.31,39.34,39.29,39.31,29090.0,36.2822,36.3099,36.2637,36.2822,29090.0
2022-08-04 15:35:00,39.31,39.34,39.29,39.31,45473.0,36.2822,36.3099,36.2637,36.2822,45473.0
2022-08-04 15:40:00,39.3,39.3,39.18,39.18,51084.0,36.273,36.273,36.1622,36.1622,51084.0
2022-08-04 15:45:00,39.18,39.19,39.1,39.14,64062.0,36.1622,36.1714,36.0884,36.1253,64062.0
2022-08-04 15:50:00,39.14,39.19,39.07,39.12,163651.0,36.1253,36.1714,36.0607,36.1068,163651.0
2022-08-04 15:55:00,39.13,39.15,39.06,39.13,277577.0,36.1161,36.1345,36.0514,36.1161,277577.0
2022-08-05 09:30:00,39.0,39.23,38.73,38.73,58238.0,35.9961,36.2084,35.7469,35.7469,58238.0
2022-08-05 09:35:00,38.71,38.71,38.31,38.38,52380.0,35.7284,35.7284,35.3592,35.4238,52380.0
2022-08-05 09:40:00,38.43,38.54,38.36,38.52,42101.0,35.47,35.5715,35.4054,35.553,42101.0
2022-08-05 09:45:00,38.5,38.6,38.38,38.45,27780.0,35.5346,35.6269,35.4238,35.4884,27780.0
2022-08-05 09:50:00,38.47,38.87,38.47,38.86,32946.0,35.5069,35.8761,35.5069,35.8669,32946.0
2022-08-05 09:55:00,38.85,39.07,38.85,39.07,66549.0,35.8576,36.0607,35.8576,36.0607,66549.0
2022-08-05 10:00:00,39.06,39.27,39.04,39.17,87654.0,36.0514,36.2453,36.033,36.153,87654.0
2022-08-05 10:05:00,39.18,39.18,38.95,39.07,41753.0,36.1622,36.1622,35.9499,36.0607,41753.0
2022-08-05 10:10:00,39.05,39.05,38.76,38.91,19104.0,36.0422,36.0422,35.7746,35.913,19104.0
2022-08-05 10:15:00,38.91,39.04,38.87,39.0,45458.0,35.913,36.033,35.8761,35.9961,45458.0
2022-08-05 10:20:00,39.0,39.08,38.93,39.06,37407.0,35.9961,36.0699,35.9315,36.0514,37407.0
2022-08-05 10:25:00,39.07,39.14,39.02,39.07,25561.0,36.0607,36.1253,36.0145,36.0607,25561.0
2022-08-05 10:30:00,39.07,39.07,38.86,38.92,39703.0,36.0607,36.0607,35.8669,35.9222,39703.0
2022-08-05 10:35:00,38.91,38.91,38.68,38.68,32186.0,35.913,35.913,35.7007,35.7007,32186.0
2022-08-05 10:40:00,38.67,38.79,38.67,38.7,37276.0,35.6915,35.8022,35.6915,35.7192,37276.0
2022-08-05 10:45:00,38.7,38.83,38.68,38.79,50747.0,35.7192,35.8392,35.7007,35.8022,50747.0
2022-08-05 10:50:00,38.79,38.85,38.74,38.81,22738.0,35.8022,35.8576,35.7561,35.8207,22738.0
2022-08-05 10:55:00,38.81,38.95,38.77,38.95,26744.0,35.8207,35.9499,35.7838,35.9499,26744.0
2022-08-05 11:00:00,38.95,38.98,38.84,38.84,13267.0,35.9499,35.9776,35.8484,35.8484,13267.0
2022-08-05 11:05:00,38.85,38.92,38.83,38.84,20261.0,35.8576,35.9222,35.8392,35.8484,20261.0
2022-08-05 11:10:00,38.84,38.86,38.76,38.82,21102.0,35.8484,35.8669,35.7746,35.8299,21102.0
2022-08-05 11:15:00,38.83,38.86,38.8,38.85,13969.0,35.8392,35.8669,35.8115,35.8576,13969.0
2022-08-05 11:20:00,38.84,38.88,38.77,38.77,15916.0,35.8484,35.8853,35.7838,35.7838,15916.0
2022-08-05 11:25:00,38.78,38.85,38.77,38.79,21375.0,35.793,35.8576,35.7838,35.8022,21375.0
2022-08-05 11:30:00,38.78,38.78,38.63,38.63,24445.0,35.793,35.793,35.6546,35.6546,24445.0
2022-08-05 11:35:00,38.63,38.64,38.57,38.59,13061.0,35.6546,35.6638,35.5992,35.6176,13061.0
2022-08-05 11:40:00,38.59,38.65,38.56,38.58,25546.0,35.6176,35.673,35.59,35.6084,25546.0
2022-08-05 11:45:00,38.58,38.59,38.46,38.46,16453.0,35.6084,35.6176,35.4977,35.4977,16453.0
2022-08-05 11:50:00,38.45,38.47,38.4,38.46,19244.0,35.4884,35.5069,35.4423,35.4977,19244.0
2022-08-05 11:55:00,38.47,38.54,38.45,38.51,14598.0,35.5069,35.5715,35.4884,35.5438,14598.0
2022-08-05 12:00:00,38.51,38.66,38.51,38.65,9697.0,35.5438,35.6823,35.5438,35.673,9697.0
2022-08-05 12:05:00,38.66,38.7,38.63,38.64,8552.0,35.6823,35.7192,35.6546,35.6638,8552.0
2022-08-05 12:10:00,38.65,38.7,38.65,38.7,10017.0,35.673,35.7192,35.673,35.7192,10017.0
2022-08-05 12:15:00,38.68,38.68,38.54,38.55,21517.0,35.7007,35.7007,35.5715,35.5807,21517.0
2022-08-05 12:20:00,38.55,38.6,38.51,38.51,18333.0,35.5807,35.6269,35.5438,35.5438,18333.0
2022-08-05 12:25:00,38.48,38.57,38.47,38.57,8729.0,35.5161,35.5992,35.5069,35.5992,8729.0
2022-08-05 12:30:00,38.59,38.6,38.55,38.6,14507.0,35.6176,35.6269,35.5807,35.6269,14507.0
2022-08-05 12:35:00,38.59,38.59,38.45,38.45,14013.0,35.6176,35.6176,35.4884,35.4884,14013.0
2022-08-05 12:40:00,38.44,38.45,38.38,38.4,14182.0,35.4792,35.4884,35.4238,35.4423,14182.0
2022-08-05 12:45:00,38.4,38.56,38.39,38.51,22114.0,35.4423,35.59,35.4331,35.5438,22114.0
2022-08-05 12:50:00,38.5,38.57,38.49,38.5,13727.0,35.5346,35.5992,35.5254,35.5346,13727.0
2022-08-05 12:55:00,38.53,38.55,38.51,38.53,13726.0,35.5623,35.5807,35.5438,35.5623,13726.0
2022-08-05 13:00:00,38.53,38.6,38.53,38.55,14485.0,35.5623,35.6269,35.5623,35.5807,14485.0
2022-08-05 13:05:00,38.55,38.57,38.45,38.46,10425.0,35.5807,35.5992,35.4884,35.4977,10425.0
2022-08-05 13:10:00,38.46,38.5,38.46,38.46,13561.0,35.4977,35.5346,35.4977,35.4977,13561.0
2022-08-05 13:15:00,38.45,38.54,38.44,38.52,40170.0,35.4884,35.5715,35.4792,35.553,40170.0
2022-08-05 13:20:00,38.51,38.57,38.48,38.55,12040.0,35.5438,35.5992,35.5161,35.5807,12040.0
2022-08-05 13:25:00,38.55,38.62,38.55,38.59,14397.0,35.5807,35.6453,35.5807,35.6176,14397.0
2022-08-05 13:30:00,38.58,38.59,38.54,38.57,12443.0,35.6084,35.6176,35.5715,35.5992,12443.0
2022-08-05 13:35:00,38.58,38.61,38.57,38.58,9579.0,35.6084,35.6361,35.5992,35.6084,9579.0
2022-08-05 13:40:00,38.58,38.71,38.57,38.68,11679.0,35.6084,35.7284,35.5992,35.7007,11679.0
2022-08-05 13:45:00,38.68,38.74,38.67,38.73,12641.0,35.7007,35.7561,35.6915,35.7469,12641.0
2022-08-05 13:50:00,38.72,38.73,38.61,38.66,20511.0,35.7376,35.7469,35.6361,35.6823,20511.0
2022-08-05 13:55:00,38.65,38.66,38.61,38.61,14432.0,35.673,35.6823,35.6361,35.6361,14432.0
2022-08-05 14:00:00,38.61,38.71,38.61,38.64,23109.0,35.6361,35.7284,35.6361,35.6638,23109.0
2022-08-05 14:05:00,38.62,38.7,38.56,38.62,43018.0,35.6453,35.7192,35.59,35.6453,43018.0
2022-08-05 14:10:00,38.63,38.63,38.58,38.59,24559.0,35.6546,35.6546,35.6084,35.6176,24559.0
2022-08-05 14:15:00,38.59,38.6,38.56,38.57,13764.0,35.6176,35.6269,35.59,35.5992,13764.0
2022-08-05 14:20:00,38.58,38.59,38.47,38.47,51025.0,35.6084,35.6176,35.5069,35.5069,51025.0
2022-08-05 14:25:00,38.46,38.46,38.4,38.4,19337.0,35.4977,35.4977,35.4423,35.4423,19337.0
2022-08-05 14:30:00,38.42,38.5,38.41,38.48,17205.0,35.4607,35.5346,35.4515,35.5161,17205.0
2022-08-05 14:35:00,38.48,38.5,38.43,38.45,20376.0,35.5161,35.5346,35.47,35.4884,20376.0
2022-08-05 14:40:00,38.43,38.44,38.38,38.44,13416.0,35.47,35.4792,35.4238,35.4792,13416.0
2022-08-05 14:45:00,38.44,38.44,38.35,38.36,16070.0,35.4792,35.4792,35.3961,35.4054,16070.0
2022-08-05 14:50:00,38.35,38.38,38.29,38.3,34448.0,35.3961,35.4238,35.3408,35.35,34448.0
2022-08-05 14:55:00,38.3,38.35,38.23,38.34,28788.0,35.35,35.3961,35.2854,35.3869,28788.0
2022-08-05 15:00:00,38.34,38.38,38.28,38.35,44413.0,35.3869,35.4238,35.3315,35.3961,44413.0
2022-08-05 15:05:00,38.35,38.35,38.3,38.34,31192.0,35.3961,35.3961,35.35,35.3869,31192.0
2022-08-05 15:10:00,38.35,38.4,38.29,38.39,124118.0,35.3961,35.4423,35.3408,35.4331,124118.0
2022-08-05 15:15:00,38.38,38.43,38.3,38.41,54203.0,35.4238,35.47,35.35,35.4515,54203.0
2022-08-05 15:20:00,38.41,38.41,38.34,38.34,46640.0,35.4515,35.4515,35.3869,35.3869,46640.0
2022-08-05 15:25:00,38.34,38.43,38.31,38.42,85482.0,35.3869,35.47,35.3592,35.4607,85482.0
2022-08-05 15:30:00,38.43,38.55,38.38,38.55,35563.0,35.47,35.5807,35.4238,35.5807,35563.0
2022-08-05 15:35:00,38.55,38.6,38.51,38.52,67098.0,35.5807,35.6269,35.5438,35.553,67098.0
2022-08-05 15:40:00,38.51,38.53,38.36,38.38,88888.0,35.5438,35.5623,35.4054,35.4238,88888.0
2022-08-05 15:45:00,38.37,38.47,38.36,38.41,86796.0,35.4146,35.5069,35.4054,35.4515,86796.0
2022-08-05 15:50:00,38.4,38.5,38.4,38.48,88974.0,35.4423,35.5346,35.4423,35.5161,88974.0
2022-08-05 15:55:00,38.48,38.49,38.39,38.47,234017.0,35.5161,35.5254,35.4331,35.5069,234017.0
2022-08-08 09:30:00,38.69,38.99,38.61,38.99,42267.0,35.7099,35.9868,35.6361,35.9868,42267.0
2022-08-08 09:35:00,38.99,39.09,38.67,38.7,50293.0,35.9868,36.0791,35.6915,35.7192,50293.0
2022-08-08 09:40:00,38.73,38.93,38.71,38.83,17287.0,35.7469,35.9315,35.7284,35.8392,17287.0
2022-08-08 09:45:00,38.82,38.97,38.82,38.97,20856.0,35.8299,35.9684,35.8299,35.9684,20856.0
2022-08-08 09:50:00,38.97,38.98,38.85,38.89,14169.0,35.9684,35.9776,35.8576,35.8945,14169.0
2022-08-08 09:55:00,38.91,39.09,38.89,39.07,43249.0,35.913,36.0791,35.8945,36.0607,43249.0
2022-08-08 10:00:00,39.09,39.14,38.91,38.96,22863.0,36.0791,36.1253,35.913,35.9591,22863.0
2022-08-08 10:05:00,38.97,39.03,38.93,38.97,16044.0,35.9684,36.0238,35.9315,35.9684,16044.0
2022-08-08 10:10:00,38.98,39.03,38.95,39.01,13578.0,35.9776,36.0238,35.9499,36.0053,13578.0
2022-08-08 10:15:00,39.02,39.06,38.94,38.96,22887.0,36.0145,36.0514,35.9407,35.9591,22887.0
2022-08-08 10:20:00,38.96,39.07,38.96,39.03,12572.0,35.9591,36.0607,35.9591,36.0238,12572.0
2022-08-08 10:25:00,39.03,39.09,39.03,39.09,15470.0,36.0238,36.0791,36.0238,36.0791,15470.0
2022-08-08 10:30:00,39.1,39.13,39.01,39.02,13773.0,36.0884,36.1161,36.0053,36.0145,13773.0
2022-08-08 10:35:00,39.02,39.06,38.99,39.06,9623.0,36.0145,36.0514,35.9868,36.0514,9623.0
2022-08-08 10:40:00,39.06,39.15,39.06,39.09,15920.0,36.0514,36.1345,36.0514,36.0791,15920.0
2022-08-08 10:45:00,39.09,39.19,39.09,39.18,12348.0,36.0791,36.1714,36.0791,36.1622,12348.0
2022-08-08 10:50:00,39.19,39.19,39.1,39.14,22518.0,36.1714,36.1714,36.0884,36.1253,22518.0
2022-08-08 10:55:00,39.15,39.15,39.07,39.1,11367.0,36.1345,36.1345,36.0607,36.0884,11367.0
2022-08-08 11:00:00,39.11,39.13,39.05,39.12,9852.0,36.0976,36.1161,36.0422,36.1068,9852.0
2022-08-08 11:05:00,39.12,39.25,39.12,39.24,13549.0,36.1068,36.2268,36.1068,36.2176,13549.0
2022-08-08 11:10:00,39.23,39.25,39.21,39.23,17283.0,36.2084,36.2268,36.1899,36.2084,17283.0
2022-08-08 11:15:00,39.24,39.25,39.19,39.19,14373.0,36.2176,36.2268,36.1714,36.1714,14373.0
2022-08-08 11:20:00,39.2,39.23,39.17,39.18,15783.0,36.1807,36.2084,36.153,36.1622,15783.0
2022-08-08 11:25:00,39.16,39.18,39.11,39.12,34010.0,36.1437,36.1622,36.0976,36.1068,34010.0
2022-08-08 11:30:00,39.11,39.11,39.01,39.01,22528.0,36.0976,36.0976,36.0053,36.0053,22528.0
2022-08-08 11:35:00,39.0,39.01,38.9,38.91,13785.0,35.9961,36.0053,35.9038,35.913,13785.0
2022-08-08 11:40:00,38.91,38.94,38.86,38.88,10503.0,35.913,35.9407,35.8669,35.8853,10503.0
2022-08-08 11:45:00,38.88,38.89,38.82,38.86,14761.0,35.8853,35.8945,35.8299,35.8669,14761.0
2022-08-08 11:50:00,38.86,38.92,38.86,38.9,10214.0,35.8669,35.9222,35.8669,35.9038,10214.0
2022-08-08 11:55:00,38.9,38.9,38.82,38.82,18261.0,35.9038,35.9038,35.8299,35.8299,18261.0
2022-08-08 12:00:00,38.83,38.85,38.77,38.79,15784.0,35.8392,35.8576,35.7838,35.8022,15784.0
2022-08-08 12:05:00,38.8,38.83,38.73,38.73,16069.0,35.8115,35.8392,35.7469,35.7469,16069.0
2022-08-08 12:10:00,38.73,38.77,38.69,38.73,19001.0,35.7469,35.7838,35.7099,35.7469,19001.0
2022-08-08 12:15:00,38.74,38.75,38.63,38.7,17671.0,35.7561,35.7653,35.6546,35.7192,17671.0
2022-08-08 12:20:00,38.69,38.69,38.65,38.68,11879.0,35.7099,35.7099,35.673,35.7007,11879.0
2022-08-08 12:25:00,38.67,38.67,38.59,38.61,19505.0,35.6915,35.6915,35.6176,35.6361,19505.0
2022-08-08 12:30:00,38.6,38.61,38.57,38.58,12702.0,35.6269,35.6361,35.5992,35.6084,12702.0
2022-08-08 12:35:00,38.58,38.59,38.51,38.59,14118.0,35.6084,35.6176,35.5438,35.6176,14118.0
2022-08-08 12:40:00,38.59,38.66,38.58,38.66,15415.0,35.6176,35.6823,35.6084,35.6823,15415.0
2022-08-08 12:45:00,38.65,38.65,38.57,38.63,13395.0,35.673,35.673,35.5992,35.6546,13395.0
2022-08-08 12:50:00,38.62,38.67,38.6,38.64,17787.0,35.6453,35.6915,35.6269,35.6638,17787.0
2022-08-08 12:55:00,38.64,38.64,38.58,38.61,9775.0,35.6638,35.6638,35.6084,35.6361,9775.0
2022-08-08 13:00:00,38.61,38.65,38.59,38.65,7521.0,35.6361,35.673,35.6176,35.673,7521.0
2022-08-08 13:05:00,38.65,38.71,38.63,38.7,15846.0,35.673,35.7284,35.6546,35.7192,15846.0
2022-08-08 13:10:00,38.7,38.79,38.7,38.77,17526.0,35.7192,35.8022,35.7192,35.7838,17526.0
2022-08-08 13:15:00,38.77,38.87,38.76,38.84,14451.0,35.7838,35.8761,35.7746,35.8484,14451.0
2022-08-08 13:20:00,38.84,38.86,38.82,38.86,9217.0,35.8484,35.8669,35.8299,35.8669,9217.0
2022-08-08 13:25:00,38.87,38.89,38.8,38.81,13812.0,35.8761,35.8945,35.8115,35.8207,13812.0
2022-08-08 13:30:00,38.8,38.83,38.76,38.77,24212.0,35.8115,35.8392,35.7746,35.7838,24212.0
2022-08-08 13:35:00,38.76,38.77,38.73,38.75,12172.0,35.7746,35.7838,35.7469,35.7653,12172.0
2022-08-08 13:40:00,38.75,38.79,38.74,38.77,10032.0,35.7653,35.8022,35.7561,35.7838,10032.0
2022-08-08 13:45:00,38.77,38.79,38.76,38.79,10185.0,35.7838,35.8022,35.7746,35.8022,10185.0
2022-08-08 13:50:00,38.79,38.84,38.77,38.82,53026.0,35.8022,35.8484,35.7838,35.8299,53026.0
2022-08-08 13:55:00,38.82,38.85,38.7,38.7,12814.0,35.8299,35.8576,35.7192,35.7192,12814.0
2022-08-08 14:00:00,38.7,38.72,38.63,38.63,16894.0,35.7192,35.7376,35.6546,35.6546,16894.0
2022-08-08 14:05:00,38.63,38.7,38.61,38.66,17384.0,35.6546,35.7192,35.6361,35.6823,17384.0
2022-08-08 14:10:00,38.66,38.69,38.63,38.64,12333.0,35.6823,35.7099,35.6546,35.6638,12333.0
2022-08-08 14:15:00,38.64,38.68,38.63,38.68,11949.0,35.6638,35.7007,35.6546,35.7007,11949.0
2022-08-08 14:20:00,38.7,38.72,38.67,38.71,9534.0,35.7192,35.7376,35.6915,35.7284,9534.0
2022-08-08 14:25:00,38.7,38.72,38.69,38.72,11628.0,35.7192,35.7376,35.7099,35.7376,11628.0
2022-08-08 14:30:00,38.73,38.75,38.68,38.7,11533.0,35.7469,35.7653,35.7007,35.7192,11533.0
2022-08-08 14:35:00,38.7,38.71,38.67,38.7,9372.0,35.7192,35.7284,35.6915,35.7192,9372.0
2022-08-08 14:40:00,38.7,38.74,38.69,38.71,10977.0,35.7192,35.7561,35.7099,35.7284,10977.0
2022-08-08 14:45:00,38.71,38.73,38.7,38.72,11411.0,35.7284,35.7469,35.7192,35.7376,11411.0
2022-08-08 14:50:00,38.72,38.73,38.66,38.67,11810.0,35.7376,35.7469,35.6823,35.6915,11810.0
2022-08-08 14:55:00,38.66,38.74,38.66,38.7,13880.0,35.6823,35.7561,35.6823,35.7192,13880.0
2022-08-08 15:00:00,38.69,38.74,38.69,38.73,14647.0,35.7099,35.7561,35.7099,35.7469,14647.0
2022-08-08 15:05:00,38.73,38.75,38.66,38.67,18652.0,35.7469,35.7653,35.6823,35.6915,18652.0
2022-08-08 15:10:00,38.67,38.67,38.62,38.66,18051.0,35.6915,35.6915,35.6453,35.6823,18051.0
2022-08-08 15:15:00,38.66,38.66,38.6,38.61,20577.0,35.6823,35.6823,35.6269,35.6361,20577.0
2022-08-08 15:20:00,38.61,38.66,38.58,38.66,16435.0,35.6361,35.6823,35.6084,35.6823,16435.0
2022-08-08 15:25:00,38.66,38.67,38.63,38.66,26704.0,35.6823,35.6915,35.6546,35.6823,26704.0
2022-08-08 15:30:00,38.66,38.67,38.62,38.66,28792.0,35.6823,35.6915,35.6453,35.6823,28792.0
2022-08-08 15:35:00,38.66,38.73,38.66,38.71,33479.0,35.6823,35.7469,35.6823,35.7284,33479.0
2022-08-08 15:40:00,38.72,38.76,38.7,38.74,34149.0,35.7376,35.7746,35.7192,35.7561,34149.0
2022-08-08 15:45:00,38.74,38.78,38.7,38.7,46307.0,35.7561,35.793,35.7192,35.7192,46307.0
2022-08-08 15:50:00,38.7,38.74,38.69,38.73,54488.0,35.7192,35.7561,35.7099,35.7469,54488.0
2022-08-08 15:55:00,38.74,38.77,38.71,38.72,188105.0,35.7561,35.7838,35.7284,35.7376,188105.0
2022-08-09 09:30:00,38.86,38.96,38.63,38.84,57944.0,35.8669,35.9591,35.6546,35.8484,57944.0
2022-08-09 09:35:00,38.88,38.96,38.79,38.8,14468.0,35.8853,35.9591,35.8022,35.8115,14468.0
2022-08-09 09:40:00,38.8,38.81,38.68,38.68,9439.0,35.8115,35.8207,35.7007,35.7007,9439.0
2022-08-09 09:45:00,38.66,38.69,38.48,38.48,9822.0,35.6823,35.7099,35.5161,35.5161,9822.0
2022-08-09 09:50:00,38.52,38.53,38.42,38.51,9917.0,35.553,35.5623,35.4607,35.5438,9917.0
2022-08-09 09:55:00,38.51,38.6,38.46,38.6,9572.0,35.5438,35.6269,35.4977,35.6269,9572.0
2022-08-09 10:00:00,38.59,38.63,38.51,38.51,13211.0,35.6176,35.6546,35.5438,35.5438,13211.0
2022-08-09 10:05:00,38.52,38.59,38.49,38.51,12279.0,35.553,35.6176,35.5254,35.5438,12279.0
2022-08-09 10:10:00,38.52,38.56,38.48,38.51,10236.0,35.553,35.59,35.5161,35.5438,10236.0
2022-08-09 10:15:00,38.51,38.52,38.32,38.33,18488.0,35.5438,35.553,35.3684,35.3777,18488.0
2022-08-09 10:20:00,38.32,38.4,38.31,38.35,12885.0,35.3684,35.4423,35.3592,35.3961,12885.0
2022-08-09 10:25:00,38.36,38.5,38.36,38.47,11790.0,35.4054,35.5346,35.4054,35.5069,11790.0
2022-08-09 10:30:00,38.46,38.51,38.44,38.45,10436.0,35.4977,35.5438,35.4792,35.4884,10436.0
2022-08-09 10:35:00,38.44,38.46,38.39,38.43,8928.0,35.4792,35.4977,35.4331,35.47,8928.0
2022-08-09 10:40:00,38.43,38.43,38.36,38.36,8912.0,35.47,35.47,35.4054,35.4054,8912.0
2022-08-09 10:45:00,38.37,38.37,38.25,38.25,7017.0,35.4146,35.4146,35.3038,35.3038,7017.0
2022-08-09 10:50:00,38.25,38.35,38.22,38.27,36103.0,35.3038,35.3961,35.2761,35.3223,36103.0
2022-08-09 10:55:00,38.27,38.27,38.16,38.17,9157.0,35.3223,35.3223,35.2208,35.23,9157.0
2022-08-09 11:00:00,38.18,38.19,38.09,38.12,9577.0,35.2392,35.2485,35.1562,35.1838,9577.0
2022-08-09 11:05:00,38.14,38.22,38.14,38.22,8102.0,35.2023,35.2761,35.2023,35.2761,8102.0
2022-08-09 11:10:00,38.19,38.27,38.18,38.26,9829.0,35.2485,35.3223,35.2392,35.3131,9829.0
2022-08-09 11:15:00,38.26,38.4,38.25,38.39,10169.0,35.3131,35.4423,35.3038,35.4331,10169.0
2022-08-09 11:20:00,38.38,38.38,38.25,38.25,9239.0,35.4238,35.4238,35.3038,35.3038,9239.0
2022-08-09 11:25:00,38.25,38.26,38.17,38.17,7714.0,35.3038,35.3131,35.23,35.23,7714.0
2022-08-09 11:30:00,38.17,38.18,38.08,38.08,12344.0,35.23,35.2392,35.1469,35.1469,12344.0
2022-08-09 11:35:00,38.06,38.07,37.98,38.02,11268.0,35.1285,35.1377,35.0546,35.0916,11268.0
2022-08-09 11:40:00,38.02,38.08,38.02,38.02,11797.0,35.0916,35.1469,35.0916,35.0916,11797.0
2022-08-09 11:45:00,38.03,38.1,38.03,38.06,30710.0,35.1008,35.1654,35.1008,35.1285,30710.0
2022-08-09 11:50:00,38.06,38.07,37.97,38.07,15832.0,35.1285,35.1377,35.0454,35.1377,15832.0
2022-08-09 11:55:00,38.07,38.07,38.0,38.0,8717.0,35.1377,35.1377,35.0731,35.0731,8717.0
2022-08-09 12:00:00,37.99,38.04,37.99,38.04,11012.0,35.0639,35.11,35.0639,35.11,11012.0
2022-08-09 12:05:00,38.04,38.12,38.04,38.11,8337.0,35.11,35.1838,35.11,35.1746,8337.0
2022-08-09 12:10:00,38.11,38.14,38.08,38.11,8358.0,35.1746,35.2023,35.1469,35.1746,8358.0
2022-08-09 12:15:00,38.1,38.1,38.05,38.1,7708.0,35.1654,35.1654,35.1192,35.1654,7708.0
2022-08-09 12:20:00,38.09,38.1,38.03,38.07,8567.0,35.1562,35.1654,35.1008,35.1377,8567.0
2022-08-09 12:25:00,38.07,38.1,38.06,38.07,5942.0,35.1377,35.1654,35.1285,35.1377,5942.0
2022-08-09 12:30:00,38.08,38.13,38.07,38.12,9600.0,35.1469,35.1931,35.1377,35.1838,9600.0
2022-08-09 12:35:00,38.12,38.19,38.08,38.19,12656.0,35.1838,35.2485,35.1469,35.2485,12656.0
2022-08-09 12:40:00,38.18,38.18,38.12,38.15,7702.0,35.2392,35.2392,35.1838,35.2115,7702.0
2022-08-09 12:45:00,38.15,38.16,38.12,38.16,6305.0,35.2115,35.2208,35.1838,35.2208,6305.0
2022-08-09 12:50:00,38.16,38.21,38.15,38.21,10455.0,35.2208,35.2669,35.2115,35.2669,10455.0
2022-08-09 12:55:00,38.21,38.24,38.2,38.23,10851.0,35.2669,35.2946,35.2577,35.2854,10851.0
2022-08-09 13:00:00,38.22,38.24,38.2,38.23,8856.0,35.2761,35.2946,35.2577,35.2854,8856.0
2022-08-09 13:05:00,38.22,38.22,38.12,38.15,14876.0,35.2761,35.2761,35.1838,35.2115,14876.0
2022-08-09 13:10:00,38.15,38.19,38.15,38.18,10435.0,35.2115,35.2485,35.2115,35.2392,10435.0
2022-08-09 13:15:00,38.18,38.2,38.15,38.16,12914.0,35.2392,35.2577,35.2115,35.2208,12914.0
2022-08-09 13:20:00,38.16,38.2,38.16,38.2,14886.0,35.2208,35.2577,35.2208,35.2577,14886.0
2022-08-09 13:25:00,38.2,38.21,38.17,38.18,9575.0,35.2577,35.2669,35.23,35.2392,9575.0
2022-08-09 13:30:00,38.18,38.19,38.14,38.18,14065.0,35.2392,35.2485,35.2023,35.2392,14065.0
2022-08-09 13:35:00,38.16,38.21,38.15,38.21,9797.0,35.2208,35.2669,35.2115,35.2669,9797.0
2022-08-09 13:40:00,38.21,38.31,38.21,38.28,13870.0,35.2669,35.3592,35.2669,35.3315,13870.0
2022-08-09 13:45:00,38.3,38.45,38.29,38.45,12210.0,35.35,35.4884,35.3408,35.4884,12210.0
2022-08-09 13:50:00,38.45,38.47,38.4,38.46,18248.0,35.4884,35.5069,35.4423,35.4977,18248.0
2022-08-09 13:55:00,38.45,38.47,38.42,38.46,13821.0,35.4884,35.5069,35.4607,35.4977,13821.0
2022-08-09 14:00:00,38.46,38.46,38.37,38.39,18198.0,35.4977,35.4977,35.4146,35.4331,18198.0
2022-08-09 14:05:00,38.39,38.41,38.33,38.34,9877.0,35.4331,35.4515,35.3777,35.3869,9877.0
2022-08-09 14:10:00,38.34,38.39,38.31,38.31,16000.0,35.3869,35.4331,35.3592,35.3592,16000.0
2022-08-09 14:15:00,38.31,38.31,38.23,38.25,21440.0,35.3592,35.3592,35.2854,35.3038,21440.0
2022-08-09 14:20:00,38.25,38.3,38.24,38.25,15940.0,35.3038,35.35,35.2946,35.3038,15940.0
2022-08-09 14:25:00,38.25,38.27,38.21,38.22,16722.0,35.3038,35.3223,35.2669,35.2761,16722.0
2022-08-09 14:30:00,38.22,38.22,38.17,38.17,15115.0,35.2761,35.2761,35.23,35.23,15115.0
2022-08-09 14:35:00,38.16,38.22,38.16,38.2,15208.0,35.2208,35.2761,35.2208,35.2577,15208.0
2022-08-09 14:40:00,38.2,38.29,38.2,38.29,15379.0,35.2577,35.3408,35.2577,35.3408,15379.0
2022-08-09 14:45:00,38.28,38.3,38.21,38.27,38171.0,35.3315,35.35,35.2669,35.3223,38171.0
2022-08-09 14:50:00,38.27,38.3,38.24,38.27,14162.0,35.3223,35.35,35.2946,35.3223,14162.0
2022-08-09 14:55:00,38.27,38.27,38.16,38.21,19619.0,35.3223,35.3223,35.2208,35.2669,19619.0
2022-08-09 15:00:00,38.21,38.22,38.18,38.18,13368.0,35.2669,35.2761,35.2392,35.2392,13368.0
2022-08-09 15:05:00,38.19,38.24,38.17,38.24,19733.0,35.2485,35.2946,35.23,35.2946,19733.0
2022-08-09 15:10:00,38.26,38.27,38.24,38.25,10282.0,35.3131,35.3223,35.2946,35.3038,10282.0
2022-08-09 15:15:00,38.25,38.29,38.21,38.21,29073.0,35.3038,35.3408,35.2669,35.2669,29073.0
2022-08-09 15:20:00,38.22,38.24,38.21,38.23,22085.0,35.2761,35.2946,35.2669,35.2854,22085.0
2022-08-09 15:25:00,38.23,38.28,38.22,38.27,25349.0,35.2854,35.3315,35.2761,35.3223,25349.0
2022-08-09 15:30:00,38.26,38.31,38.23,38.24,34141.0,35.3131,35.3592,35.2854,35.2946,34141.0
2022-08-09 15:35:00,38.24,38.26,38.2,38.25,45474.0,35.2946,35.3131,35.2577,35.3038,45474.0
2022-08-09 15:40:00,38.25,38.25,38.16,38.23,69571.0,35.3038,35.3038,35.2208,35.2854,69571.0
2022-08-09 15:45:00,38.24,38.26,38.19,38.25,74626.0,35.2946,35.3131,35.2485,35.3038,74626.0
2022-08-09 15:50:00,38.24,38.32,38.24,38.28,131986.0,35.2946,35.3684,35.2946,35.3315,131986.0
2022-08-09 15:55:00,38.29,38.35,38.25,38.33,275396.0,35.3408,35.3961,35.3038,35.3777,275396.0
2022-08-10 09:30:00,38.74,38.84,38.51,38.51,47422.0,35.7561,35.8484,35.5438,35.5438,47422.0
2022-08-10 09:35:00,38.52,38.66,38.46,38.51,16109.0,35.553,35.6823,35.4977,35.5438,16109.0
2022-08-10 09:40:00,38.57,38.65,38.48,38.64,7633.0,35.5992,35.673,35.5161,35.6638,7633.0
2022-08-10 09:45:00,38.64,38.73,38.55,38.69,24282.0,35.6638,35.7469,35.5807,35.7099,24282.0
2022-08-10 09:50:00,38.7,38.78,38.67,38.71,12729.0,35.7192,35.793,35.6915,35.7284,12729.0
2022-08-10 09:55:00,38.71,38.74,38.57,38.59,29909.0,35.7284,35.7561,35.5992,35.6176,29909.0
2022-08-10 10:00:00,38.61,38.77,38.56,38.77,14063.0,35.6361,35.7838,35.59,35.7838,14063.0
2022-08-10 10:05:00,38.77,38.78,38.71,38.75,13742.0,35.7838,35.793,35.7284,35.7653,13742.0
2022-08-10 10:10:00,38.77,38.84,38.77,38.83,10999.0,35.7838,35.8484,35.7838,35.8392,10999.0
2022-08-10 10:15:00,38.83,38.83,38.75,38.83,9178.0,35.8392,35.8392,35.7653,35.8392,9178.0
2022-08-10 10:20:00,38.84,38.85,38.78,38.8,11079.0,35.8484,35.8576,35.793,35.8115,11079.0
2022-08-10 10:25:00,38.81,38.84,38.77,38.82,9401.0,35.8207,35.8484,35.7838,35.8299,9401.0
2022-08-10 10:30:00,38.83,38.97,38.83,38.94,15949.0,35.8392,35.9684,35.8392,35.9407,15949.0
2022-08-10 10:35:00,38.94,38.99,38.88,38.98,14195.0,35.9407,35.9868,35.8853,35.9776,14195.0
2022-08-10 10:40:00,38.98,39.03,38.97,39.0,7043.0,35.9776,36.0238,35.9684,35.9961,7043.0
2022-08-10 10:45:00,39.0,39.05,39.0,39.01,10724.0,35.9961,36.0422,35.9961,36.0053,10724.0
2022-08-10 10:50:00,39.01,39.06,39.01,39.06,9339.0,36.0053,36.0514,36.0053,36.0514,9339.0
2022-08-10 10:55:00,39.05,39.15,39.04,39.1,17192.0,36.0422,36.1345,36.033,36.0884,17192.0
2022-08-10 11:00:00,39.11,39.2,39.1,39.13,35194.0,36.0976,36.1807,36.0884,36.1161,35194.0
2022-08-10 11:05:00,39.12,39.19,39.08,39.13,29267.0,36.1068,36.1714,36.0699,36.1161,29267.0
2022-08-10 11:10:00,39.11,39.11,38.99,39.02,11294.0,36.0976,36.0976,35.9868,36.0145,11294.0
2022-08-10 11:15:00,39.01,39.04,39.0,39.01,5291.0,36.0053,36.033,35.9961,36.0053,5291.0
2022-08-10 11:20:00,39.02,39.07,39.02,39.07,8358.0,36.0145,36.0607,36.0145,36.0607,8358.0
2022-08-10 11:25:00,39.08,39.08,39.0,39.02,6046.0,36.0699,36.0699,35.9961,36.0145,6046.0
2022-08-10 11:30:00,39.03,39.03,38.98,38.99,7961.0,36.0238,36.0238,35.9776,35.9868,7961.0
2022-08-10 11:35:00,38.99,38.99,38.9,38.91,5325.0,35.9868,35.9868,35.9038,35.913,5325.0
2022-08-10 11:40:00,38.91,38.93,38.91,38.91,5939.0,35.913,35.9315,35.913,35.913,5939.0
2022-08-10 11:45:00,38.9,38.91,38.86,38.88,6072.0,35.9038,35.913,35.8669,35.8853,6072.0
2022-08-10 11:50:00,38.87,38.87,38.75,38.77,5070.0,35.8761,35.8761,35.7653,35.7838,5070.0
2022-08-10 11:55:00,38.77,38.81,38.76,38.79,6898.0,35.7838,35.8207,35.7746,35.8022,6898.0
2022-08-10 12:00:00,38.79,38.81,38.77,38.8,4643.0,35.8022,35.8207,35.7838,35.8115,4643.0
2022-08-10 12:05:00,38.8,38.8,38.76,38.79,6593.0,35.8115,35.8115,35.7746,35.8022,6593.0
2022-08-10 12:10:00,38.78,38.88,38.78,38.85,7596.0,35.793,35.8853,35.793,35.8576,7596.0
2022-08-10 12:15:00,38.84,38.85,38.75,38.77,7636.0,35.8484,35.8576,35.7653,35.7838,7636.0
2022-08-10 12:20:00,38.77,38.83,38.77,38.78,11511.0,35.7838,35.8392,35.7838,35.793,11511.0
2022-08-10 12:25:00,38.73,38.74,38.69,38.74,3803.0,35.7469,35.7561,35.7099,35.7561,3803.0
2022-08-10 12:30:00,38.76,38.79,38.75,38.78,10916.0,35.7746,35.8022,35.7653,35.793,10916.0
2022-08-10 12:35:00,38.77,38.79,38.75,38.77,6741.0,35.7838,35.8022,35.7653,35.7838,6741.0
2022-08-10 12:40:00,38.77,38.79,38.75,38.79,8869.0,35.7838,35.8022,35.7653,35.8022,8869.0
2022-08-10 12:45:00,38.79,38.81,38.76,38.8,15097.0,35.8022,35.8207,35.7746,35.8115,15097.0
2022-08-10 12:50:00,38.8,38.87,38.8,38.86,3996.0,35.8115,35.8761,35.8115,35.8669,3996.0
2022-08-10 12:55:00,38.85,38.9,38.84,38.89,7439.0,35.8576,35.9038,35.8484,35.8945,7439.0
2022-08-10 13:00:00,38.89,38.93,38.88,38.92,9087.0,35.8945,35.9315,35.8853,35.9222,9087.0
2022-08-10 13:05:00,38.93,38.95,38.92,38.92,6459.0,35.9315,35.9499,35.9222,35.9222,6459.0
2022-08-10 13:10:00,38.92,38.92,38.88,38.89,8844.0,35.9222,35.9222,35.8853,35.8945,8844.0
2022-08-10 13:15:00,38.9,38.92,38.87,38.91,8582.0,35.9038,35.9222,35.8761,35.913,8582.0
2022-08-10 13:20:00,38.9,39.02,38.89,39.01,19461.0,35.9038,36.0145,35.8945,36.0053,19461.0
2022-08-10 13:25:00,39.01,39.02,38.94,38.96,9498.0,36.0053,36.0145,35.9407,35.9591,9498.0
2022-08-10 13:30:00,38.95,38.97,38.94,38.94,8582.0,35.9499,35.9684,35.9407,35.9407,8582.0
2022-08-10 13:35:00,38.95,39.0,38.94,38.96,4499.0,35.9499,35.9961,35.9407,35.9591,4499.0
2022-08-10 13:40:00,38.97,38.97,38.93,38.97,5944.0,35.9684,35.9684,35.9315,35.9684,5944.0
2022-08-10 13:45:00,38.98,39.02,38.98,39.02,3601.0,35.9776,36.0145,35.9776,36.0145,3601.0
2022-08-10 13:50:00,39.02,39.03,38.98,39.0,4129.0,36.0145,36.0238,35.9776,35.9961,4129.0
2022-08-10 13:55:00,38.99,38.99,38.95,38.98,5575.0,35.9868,35.9868,35.9499,35.9776,5575.0
2022-08-10 14:00:00,38.97,39.0,38.93,38.99,8348.0,35.9684,35.9961,35.9315,35.9868,8348.0
2022-08-10 14:05:00,38.99,39.03,38.99,39.01,12487.0,35.9868,36.0238,35.9868,36.0053,12487.0
2022-08-10 14:10:00,39.01,39.03,39.0,39.02,2873.0,36.0053,36.0238,35.9961,36.0145,2873.0
2022-08-10 14:15:00,39.02,39.04,39.01,39.04,3797.0,36.0145,36.033,36.0053,36.033,3797.0
2022-08-10 14:20:00,39.05,39.09,39.05,39.05,7565.0,36.0422,36.0791,36.0422,36.0422,7565.0
2022-08-10 14:25:00,39.05,39.07,39.04,39.04,7101.0,36.0422,36.0607,36.033,36.033,7101.0
2022-08-10 14:30:00,39.04,39.05,38.98,38.99,5916.0,36.033,36.0422,35.9776,35.9868,5916.0
2022-08-10 14:35:00,39.0,39.04,38.99,39.03,5198.0,35.9961,36.033,35.9868,36.0238,5198.0
2022-08-10 14:40:00,39.04,39.04,39.01,39.01,4950.0,36.033,36.033,36.0053,36.0053,4950.0
2022-08-10 14:45:00,39.0,39.06,38.98,39.04,10829.0,35.9961,36.0514,35.9776,36.033,10829.0
2022-08-10 14:50:00,39.05,39.07,39.04,39.07,6553.0,36.0422,36.0607,36.033,36.0607,6553.0
2022-08-10 14:55:00,39.06,39.07,39.03,39.05,11069.0,36.0514,36.0607,36.0238,36.0422,11069.0
2022-08-10 15:00:00,39.05,39.07,39.03,39.05,5433.0,36.0422,36.0607,36.0238,36.0422,5433.0
2022-08-10 15:05:00,39.05,39.06,39.03,39.05,4768.0,36.0422,36.0514,36.0238,36.0422,4768.0
2022-08-10 15:10:00,39.05,39.08,39.03,39.07,7734.0,36.0422,36.0699,36.0238,36.0607,7734.0
2022-08-10 15:15:00,39.07,39.09,39.05,39.07,9109.0,36.0607,36.0791,36.0422,36.0607,9109.0
2022-08-10 15:20:00,39.07,39.11,39.06,39.1,6851.0,36.0607,36.0976,36.0514,36.0884,6851.0
2022-08-10 15:25:00,39.09,39.12,39.08,39.1,12999.0,36.0791,36.1068,36.0699,36.0884,12999.0
2022-08-10 15:30:00,39.1,39.15,39.09,39.15,14132.0,36.0884,36.1345,36.0791,36.1345,14132.0
2022-08-10 15:35:00,39.15,39.16,39.13,39.15,20211.0,36.1345,36.1437,36.1161,36.1345,20211.0
2022-08-10 15:40:00,39.14,39.21,39.13,39.2,23549.0,36.1253,36.1899,36.1161,36.1807,23549.0
2022-08-10 15:45:00,39.2,39.2,39.11,39.12,25217.0,36.1807,36.1807,36.0976,36.1068,25217.0
2022-08-10 15:50:00,39.11,39.14,39.08,39.13,42633.0,36.0976,36.1253,36.0699,36.1161,42633.0
2022-08-10 15:55:00,39.14,39.26,39.14,39.23,151612.0,36.1253,36.236,36.1253,36.2084,151612.0
2022-08-11 09:30:00,39.39,39.39,39.13,39.26,44228.0,36.356,36.356,36.1161,36.236,44228.0
2022-08-11 09:35:00,39.25,39.31,39.22,39.25,18477.0,36.2268,36.2822,36.1991,36.2268,18477.0
2022-08-11 09:40:00,39.23,39.3,39.14,39.26,21739.0,36.2084,36.273,36.1253,36.236,21739.0
2022-08-11 09:45:00,39.23,39.27,39.2,39.26,32644.0,36.2084,36.2453,36.1807,36.236,32644.0
2022-08-11 09:50:00,39.25,39.25,39.15,39.23,18708.0,36.2268,36.2268,36.1345,36.2084,18708.0
2022-08-11 09:55:00,39.23,39.26,39.2,39.22,12999.0,36.2084,36.236,36.1807,36.1991,12999.0
2022-08-11 10:00:00,39.21,39.26,39.14,39.25,25462.0,36.1899,36.236,36.1253,36.2268,25462.0
2022-08-11 10:05:00,39.25,39.34,39.22,39.28,42545.0,36.2268,36.3099,36.1991,36.2545,42545.0
2022-08-11 10:10:00,39.27,39.32,39.26,39.3,24276.0,36.2453,36.2914,36.236,36.273,24276.0
2022-08-11 10:15:00,39.3,39.39,39.29,39.38,21183.0,36.273,36.356,36.2637,36.3468,21183.0
2022-08-11 10:20:00,39.39,39.42,39.33,39.35,29912.0,36.356,36.3837,36.3007,36.3191,29912.0
2022-08-11 10:25:00,39.35,39.41,39.34,39.4,26283.0,36.3191,36.3745,36.3099,36.3653,26283.0
2022-08-11 10:30:00,39.4,39.43,39.34,39.41,31157.0,36.3653,36.3929,36.3099,36.3745,31157.0
2022-08-11 10:35:00,39.41,39.57,39.4,39.57,25414.0,36.3745,36.5222,36.3653,36.5222,25414.0
2022-08-11 10:40:00,39.57,39.62,39.54,39.61,16304.0,36.5222,36.5683,36.4945,36.5591,16304.0
2022-08-11 10:45:00,39.62,39.68,39.59,39.66,12758.0,36.5683,36.6237,36.5406,36.6052,12758.0
2022-08-11 10:50:00,39.66,39.83,39.66,39.82,14698.0,36.6052,36.7621,36.6052,36.7529,14698.0
2022-08-11 10:55:00,39.82,39.89,39.78,39.78,41442.0,36.7529,36.8175,36.716,36.716,41442.0
2022-08-11 11:00:00,39.78,39.79,39.73,39.74,16778.0,36.716,36.7252,36.6698,36.6791,16778.0
2022-08-11 11:05:00,39.74,39.76,39.64,39.67,22216.0,36.6791,36.6975,36.5868,36.6145,22216.0
2022-08-11 11:10:00,39.66,39.72,39.62,39.7,35375.0,36.6052,36.6606,36.5683,36.6422,35375.0
2022-08-11 11:15:00,39.7,39.8,39.7,39.79,61571.0,36.6422,36.7344,36.6422,36.7252,61571.0
2022-08-11 11:20:00,39.82,39.9,39.78,39.84,18558.0,36.7529,36.8267,36.716,36.7714,18558.0
2022-08-11 11:25:00,39.85,39.86,39.79,39.82,27748.0,36.7806,36.7898,36.7252,36.7529,27748.0
2022-08-11 11:30:00,39.83,39.86,39.79,39.81,51747.0,36.7621,36.7898,36.7252,36.7437,51747.0
2022-08-11 11:35:00,39.78,39.78,39.71,39.73,9399.0,36.716,36.716,36.6514,36.6698,9399.0
2022-08-11 11:40:00,39.73,39.76,39.7,39.74,25519.0,36.6698,36.6975,36.6422,36.6791,25519.0
2022-08-11 11:45:00,39.73,39.88,39.73,39.88,6107.0,36.6698,36.8083,36.6698,36.8083,6107.0
2022-08-11 11:50:00,39.85,39.91,39.83,39.91,7150.0,36.7806,36.836,36.7621,36.836,7150.0
2022-08-11 11:55:00,39.9,39.93,39.86,39.89,15025.0,36.8267,36.8544,36.7898,36.8175,15025.0
2022-08-11 12:00:00,39.9,39.94,39.9,39.91,4571.0,36.8267,36.8637,36.8267,36.836,4571.0
2022-08-11 12:05:00,39.92,39.99,39.89,39.91,28091.0,36.8452,36.9098,36.8175,36.836,28091.0
2022-08-11 12:10:00,39.91,39.98,39.88,39.98,34760.0,36.836,36.9006,36.8083,36.9006,34760.0
2022-08-11 12:15:00,39.98,40.11,39.97,40.09,55295.0,36.9006,37.0206,36.8914,37.0021,55295.0
2022-08-11 12:20:00,40.09,40.16,40.05,40.16,7096.0,37.0021,37.0667,36.9652,37.0667,7096.0
2022-08-11 12:25:00,40.16,40.24,40.16,40.23,9783.0,37.0667,37.1406,37.0667,37.1313,9783.0
2022-08-11 12:30:00,40.22,40.31,40.21,40.3,9818.0,37.1221,37.2052,37.1129,37.1959,9818.0
2022-08-11 12:35:00,40.3,40.38,40.29,40.3,16054.0,37.1959,37.2698,37.1867,37.1959,16054.0
2022-08-11 12:40:00,40.31,40.32,40.27,40.29,8878.0,37.2052,37.2144,37.1682,37.1867,8878.0
2022-08-11 12:45:00,40.27,40.31,40.26,40.28,11750.0,37.1682,37.2052,37.159,37.1775,11750.0
2022-08-11 12:50:00,40.27,40.37,40.27,40.32,11043.0,37.1682,37.2605,37.1682,37.2144,11043.0
2022-08-11 12:55:00,40.32,40.37,40.32,40.37,4341.0,37.2144,37.2605,37.2144,37.2605,4341.0
2022-08-11 13:00:00,40.38,40.42,40.34,40.41,11086.0,37.2698,37.3067,37.2329,37.2975,11086.0
2022-08-11 13:05:00,40.41,40.45,40.41,40.44,5131.0,37.2975,37.3344,37.2975,37.3252,5131.0
2022-08-11 13:10:00,40.44,40.49,40.41,40.46,9720.0,37.3252,37.3713,37.2975,37.3436,9720.0
2022-08-11 13:15:00,40.47,40.52,40.41,40.43,20290.0,37.3528,37.399,37.2975,37.3159,20290.0
2022-08-11 13:20:00,40.44,40.52,40.42,40.52,12138.0,37.3252,37.399,37.3067,37.399,12138.0
2022-08-11 13:25:00,40.52,40.54,40.49,40.51,16618.0,37.399,37.4175,37.3713,37.3898,16618.0
2022-08-11 13:30:00,40.51,40.52,40.45,40.45,3493.0,37.3898,37.399,37.3344,37.3344,3493.0
2022-08-11 13:35:00,40.44,40.48,40.44,40.47,8476.0,37.3252,37.3621,37.3252,37.3528,8476.0
2022-08-11 13:40:00,40.47,40.52,40.45,40.5,6800.0,37.3528,37.399,37.3344,37.3805,6800.0
2022-08-11 13:45:00,40.49,40.51,40.47,40.5,13567.0,37.3713,37.3898,37.3528,37.3805,13567.0
2022-08-11 13:50:00,40.49,40.54,40.48,40.54,9386.0,37.3713,37.4175,37.3621,37.4175,9386.0
2022-08-11 13:55:00,40.54,40.62,40.54,40.61,9629.0,37.4175,37.4913,37.4175,37.4821,9629.0
2022-08-11 14:00:00,40.6,40.6,40.55,40.57,8933.0,37.4728,37.4728,37.4267,37.4451,8933.0
2022-08-11 14:05:00,40.56,40.57,40.43,40.45,20796.0,37.4359,37.4451,37.3159,37.3344,20796.0
2022-08-11 14:10:00,40.44,40.47,40.42,40.43,32932.0,37.3252,37.3528,37.3067,37.3159,32932.0
2022-08-11 14:15:00,40.43,40.49,40.43,40.49,8562.0,37.3159,37.3713,37.3159,37.3713,8562.0
2022-08-11 14:20:00,40.48,40.53,40.46,40.53,12633.0,37.3621,37.4082,37.3436,37.4082,12633.0
2022-08-11 14:25:00,40.51,40.52,40.48,40.51,9200.0,37.3898,37.399,37.3621,37.3898,9200.0
2022-08-11 14:30:00,40.52,40.52,40.46,40.5,11709.0,37.399,37.399,37.3436,37.3805,11709.0
2022-08-11 14:35:00,40.5,40.52,40.42,40.44,40043.0,37.3805,37.399,37.3067,37.3252,40043.0
2022-08-11 14:40:00,40.44,40.44,40.34,40.37,12181.0,37.3252,37.3252,37.2329,37.2605,12181.0
2022-08-11 14:45:00,40.37,40.4,40.36,40.38,7079.0,37.2605,37.2882,37.2513,37.2698,7079.0
2022-08-11 14:50:00,40.39,40.39,40.33,40.33,10016.0,37.279,37.279,37.2236,37.2236,10016.0
2022-08-11 14:55:00,40.32,40.37,40.32,40.34,6028.0,37.2144,37.2605,37.2144,37.2329,6028.0
2022-08-11 15:00:00,40.35,40.35,40.31,40.34,9102.0,37.2421,37.2421,37.2052,37.2329,9102.0
2022-08-11 15:05:00,40.35,40.36,40.32,40.34,5973.0,37.2421,37.2513,37.2144,37.2329,5973.0
2022-08-11 15:10:00,40.34,40.36,40.28,40.29,11619.0,37.2329,37.2513,37.1775,37.1867,11619.0
2022-08-11 15:15:00,40.29,40.3,40.24,40.28,13690.0,37.1867,37.1959,37.1406,37.1775,13690.0
2022-08-11 15:20:00,40.29,40.32,40.28,40.31,8784.0,37.1867,37.2144,37.1775,37.2052,8784.0
2022-08-11 15:25:00,40.32,40.34,40.27,40.3,15643.0,37.2144,37.2329,37.1682,37.1959,15643.0
2022-08-11 15:30:00,40.3,40.39,40.3,40.39,18052.0,37.1959,37.279,37.1959,37.279,18052.0
2022-08-11 15:35:00,40.38,40.38,40.3,40.3,14126.0,37.2698,37.2698,37.1959,37.1959,14126.0
2022-08-11 15:40:00,40.3,40.39,40.3,40.39,28855.0,37.1959,37.279,37.1959,37.279,28855.0
2022-08-11 15:45:00,40.39,40.4,40.33,40.36,84488.0,37.279,37.2882,37.2236,37.2513,84488.0
2022-08-11 15:50:00,40.35,40.43,40.33,40.41,73857.0,37.2421,37.3159,37.2236,37.2975,73857.0
2022-08-11 15:55:00,40.41,40.46,40.4,40.43,151665.0,37.2975,37.3436,37.2882,37.3159,151665.0
2022-08-12 09:30:00,40.77,41.0,40.7,41.0,63045.0,37.6297,37.842,37.5651,37.842,63045.0
2022-08-12 09:35:00,40.99,41.05,40.81,40.83,15239.0,37.8328,37.8882,37.6667,37.6851,15239.0
2022-08-12 09:40:00,40.82,41.0,40.82,40.99,9956.0,37.6759,37.842,37.6759,37.8328,9956.0
2022-08-12 09:45:00,40.98,41.05,40.9,41.01,13904.0,37.8236,37.8882,37.7497,37.8513,13904.0
2022-08-12 09:50:00,41.04,41.1,40.94,41.04,38814.0,37.8789,37.9343,37.7866,37.8789,38814.0
2022-08-12 09:55:00,41.03,41.11,40.95,40.99,44575.0,37.8697,37.9435,37.7959,37.8328,44575.0
2022-08-12 10:00:00,40.92,40.99,40.85,40.86,9356.0,37.7682,37.8328,37.7036,37.7128,9356.0
2022-08-12 10:05:00,40.86,40.93,40.85,40.91,11865.0,37.7128,37.7774,37.7036,37.759,11865.0
2022-08-12 10:10:00,40.89,40.9,40.75,40.77,7386.0,37.7405,37.7497,37.6113,37.6297,7386.0
2022-08-12 10:15:00,40.77,40.82,40.77,40.82,6432.0,37.6297,37.6759,37.6297,37.6759,6432.0
2022-08-12 10:20:00,40.81,40.81,40.75,40.79,5314.0,37.6667,37.6667,37.6113,37.6482,5314.0
2022-08-12 10:25:00,40.8,40.84,40.74,40.8,5807.0,37.6574,37.6943,37.602,37.6574,5807.0
2022-08-12 10:30:00,40.82,40.97,40.81,40.97,18501.0,37.6759,37.8143,37.6667,37.8143,18501.0
2022-08-12 10:35:00,40.97,40.98,40.93,40.95,20284.0,37.8143,37.8236,37.7774,37.7959,20284.0
2022-08-12 10:40:00,40.95,40.97,40.92,40.92,15322.0,37.7959,37.8143,37.7682,37.7682,15322.0
2022-08-12 10:45:00,40.9,40.97,40.89,40.94,7006.0,37.7497,37.8143,37.7405,37.7866,7006.0
2022-08-12 10:50:00,40.98,40.99,40.92,40.93,7973.0,37.8236,37.8328,37.7682,37.7774,7973.0
2022-08-12 10:55:00,40.93,40.97,40.91,40.97,10054.0,37.7774,37.8143,37.759,37.8143,10054.0
2022-08-12 11:00:00,40.97,41.03,40.9,40.95,39179.0,37.8143,37.8697,37.7497,37.7959,39179.0
2022-08-12 11:05:00,40.97,41.0,40.93,40.95,8399.0,37.8143,37.842,37.7774,37.7959,8399.0
2022-08-12 11:10:00,40.96,40.99,40.96,40.96,3213.0,37.8051,37.8328,37.8051,37.8051,3213.0
2022-08-12 11:15:00,40.96,41.0,40.95,40.96,5629.0,37.8051,37.842,37.7959,37.8051,5629.0
2022-08-12 11:20:00,40.94,40.99,40.94,40.96,6014.0,37.7866,37.8328,37.7866,37.8051,6014.0
2022-08-12 11:25:00,40.97,40.98,40.95,40.97,4798.0,37.8143,37.8236,37.7959,37.8143,4798.0
2022-08-12 11:30:00,40.96,41.0,40.96,40.98,4559.0,37.8051,37.842,37.8051,37.8236,4559.0
2022-08-12 11:35:00,40.99,41.05,40.99,41.03,3972.0,37.8328,37.8882,37.8328,37.8697,3972.0
2022-08-12 11:40:00,41.04,41.08,41.02,41.08,20010.0,37.8789,37.9159,37.8605,37.9159,20010.0
2022-08-12 11:45:00,41.06,41.09,41.06,41.07,5701.0,37.8974,37.9251,37.8974,37.9066,5701.0
2022-08-12 11:50:00,41.08,41.16,41.08,41.16,12115.0,37.9159,37.9897,37.9159,37.9897,12115.0
2022-08-12 11:55:00,41.16,41.16,41.12,41.12,15857.0,37.9897,37.9897,37.9528,37.9528,15857.0
2022-08-12 12:00:00,41.1,41.1,41.02,41.04,8655.0,37.9343,37.9343,37.8605,37.8789,8655.0
2022-08-12 12:05:00,41.04,41.04,41.02,41.03,3711.0,37.8789,37.8789,37.8605,37.8697,3711.0
2022-08-12 12:10:00,41.03,41.04,41.01,41.01,10097.0,37.8697,37.8789,37.8513,37.8513,10097.0
2022-08-12 12:15:00,41.01,41.02,40.99,41.01,7046.0,37.8513,37.8605,37.8328,37.8513,7046.0
2022-08-12 12:20:00,41.01,41.02,40.99,41.0,5506.0,37.8513,37.8605,37.8328,37.842,5506.0
2022-08-12 12:25:00,41.0,41.01,40.98,41.0,3007.0,37.842,37.8513,37.8236,37.842,3007.0
2022-08-12 12:30:00,40.99,41.03,40.98,41.02,3684.0,37.8328,37.8697,37.8236,37.8605,3684.0
2022-08-12 12:35:00,41.01,41.13,41.01,41.13,10960.0,37.8513,37.962,37.8513,37.962,10960.0
2022-08-12 12:40:00,41.12,41.17,41.1,41.17,3478.0,37.9528,37.9989,37.9343,37.9989,3478.0
2022-08-12 12:45:00,41.17,41.19,41.16,41.17,11599.0,37.9989,38.0174,37.9897,37.9989,11599.0
2022-08-12 12:50:00,41.18,41.26,41.17,41.17,20229.0,38.0082,38.082,37.9989,37.9989,20229.0
2022-08-12 12:55:00,41.17,41.17,41.13,41.16,3041.0,37.9989,37.9989,37.962,37.9897,3041.0
2022-08-12 13:00:00,41.16,41.17,41.14,41.14,5325.0,37.9897,37.9989,37.9712,37.9712,5325.0
2022-08-12 13:05:00,41.14,41.16,41.13,41.16,4275.0,37.9712,37.9897,37.962,37.9897,4275.0
2022-08-12 13:10:00,41.15,41.17,41.13,41.14,3931.0,37.9805,37.9989,37.962,37.9712,3931.0
2022-08-12 13:15:00,41.13,41.23,41.1,41.22,8446.0,37.962,38.0543,37.9343,38.0451,8446.0
2022-08-12 13:20:00,41.23,41.27,41.21,41.24,11176.0,38.0543,38.0912,38.0358,38.0635,11176.0
2022-08-12 13:25:00,41.23,41.27,41.22,41.26,4842.0,38.0543,38.0912,38.0451,38.082,4842.0
2022-08-12 13:30:00,41.27,41.28,41.21,41.25,5604.0,38.0912,38.1005,38.0358,38.0728,5604.0
2022-08-12 13:35:00,41.27,41.34,41.26,41.3,11288.0,38.0912,38.1558,38.082,38.1189,11288.0
2022-08-12 13:40:00,41.3,41.34,41.3,41.32,5226.0,38.1189,38.1558,38.1189,38.1374,5226.0
2022-08-12 13:45:00,41.31,41.32,41.29,41.3,3717.0,38.1281,38.1374,38.1097,38.1189,3717.0
2022-08-12 13:50:00,41.3,41.35,41.29,41.29,7863.0,38.1189,38.1651,38.1097,38.1097,7863.0
2022-08-12 13:55:00,41.27,41.3,41.26,41.27,5016.0,38.0912,38.1189,38.082,38.0912,5016.0
2022-08-12 14:00:00,41.27,41.27,41.22,41.26,11607.0,38.0912,38.0912,38.0451,38.082,11607.0
2022-08-12 14:05:00,41.23,41.25,41.23,41.23,7840.0,38.0543,38.0728,38.0543,38.0543,7840.0
2022-08-12 14:10:00,41.23,41.26,41.2,41.2,7581.0,38.0543,38.082,38.0266,38.0266,7581.0
2022-08-12 14:15:00,41.2,41.22,41.2,41.2,8255.0,38.0266,38.0451,38.0266,38.0266,8255.0
2022-08-12 14:20:00,41.21,41.23,41.19,41.21,11781.0,38.0358,38.0543,38.0174,38.0358,11781.0
2022-08-12 14:25:00,41.2,41.25,41.18,41.25,8256.0,38.0266,38.0728,38.0082,38.0728,8256.0
2022-08-12 14:30:00,41.25,41.28,41.23,41.27,10965.0,38.0728,38.1005,38.0543,38.0912,10965.0
2022-08-12 14:35:00,41.27,41.32,41.26,41.3,10193.0,38.0912,38.1374,38.082,38.1189,10193.0
2022-08-12 14:40:00,41.31,41.35,41.27,41.32,10526.0,38.1281,38.1651,38.0912,38.1374,10526.0
2022-08-12 14:45:00,41.33,41.37,41.32,41.35,11219.0,38.1466,38.1835,38.1374,38.1651,11219.0
2022-08-12 14:50:00,41.36,41.42,41.35,41.4,13284.0,38.1743,38.2297,38.1651,38.2112,13284.0
2022-08-12 14:55:00,41.4,41.47,41.39,41.45,28286.0,38.2112,38.2758,38.202,38.2574,28286.0
2022-08-12 15:00:00,41.45,41.46,41.39,41.42,23029.0,38.2574,38.2666,38.202,38.2297,23029.0
2022-08-12 15:05:00,41.42,41.49,41.41,41.47,11174.0,38.2297,38.2943,38.2204,38.2758,11174.0
2022-08-12 15:10:00,41.47,41.49,41.46,41.48,5629.0,38.2758,38.2943,38.2666,38.285,5629.0
2022-08-12 15:15:00,41.48,41.53,41.48,41.5,11305.0,38.285,38.3312,38.285,38.3035,11305.0
2022-08-12 15:20:00,41.5,41.59,41.48,41.59,22298.0,38.3035,38.3866,38.285,38.3866,22298.0
2022-08-12 15:25:00,41.58,41.6,41.53,41.54,23879.0,38.3773,38.3958,38.3312,38.3404,23879.0
2022-08-12 15:30:00,41.54,41.56,41.47,41.49,20855.0,38.3404,38.3589,38.2758,38.2943,20855.0
2022-08-12 15:35:00,41.48,41.54,41.47,41.54,19559.0,38.285,38.3404,38.2758,38.3404,19559.0
2022-08-12 15:40:00,41.55,41.57,41.5,41.57,44863.0,38.3497,38.3681,38.3035,38.3681,44863.0
2022-08-12 15:45:00,41.57,41.63,41.56,41.63,33854.0,38.3681,38.4235,38.3589,38.4235,33854.0
2022-08-12 15:50:00,41.63,41.67,41.61,41.64,78363.0,38.4235,38.4604,38.405,38.4327,78363.0
2022-08-12 15:55:00,41.63,41.7,41.6,41.67,132752.0,38.4235,38.4881,38.3958,38.4604,132752.0
2022-08-15 09:30:00,41.57,41.77,41.49,41.55,56597.0,38.3681,38.5527,38.2943,38.3497,56597.0
2022-08-15 09:35:00,41.54,41.79,41.52,41.76,38124.0,38.3404,38.5712,38.322,38.5435,38124.0
2022-08-15 09:40:00,41.77,41.86,41.72,41.8,13031.0,38.5527,38.6358,38.5066,38.5804,13031.0
2022-08-15 09:45:00,41.8,41.86,41.75,41.83,17324.0,38.5804,38.6358,38.5343,38.6081,17324.0
2022-08-15 09:50:00,41.82,41.88,41.74,41.82,16359.0,38.5989,38.6542,38.525,38.5989,16359.0
2022-08-15 09:55:00,41.82,41.83,41.67,41.78,24112.0,38.5989,38.6081,38.4604,38.5619,24112.0
2022-08-15 10:00:00,41.76,41.78,41.67,41.72,30520.0,38.5435,38.5619,38.4604,38.5066,30520.0
2022-08-15 10:05:00,41.72,41.82,41.67,41.81,34244.0,38.5066,38.5989,38.4604,38.5896,34244.0
2022-08-15 10:10:00,41.81,41.85,41.77,41.82,19119.0,38.5896,38.6266,38.5527,38.5989,19119.0
2022-08-15 10:15:00,41.83,41.87,41.78,41.82,36709.0,38.6081,38.645,38.5619,38.5989,36709.0
2022-08-15 10:20:00,41.81,41.82,41.74,41.77,37033.0,38.5896,38.5989,38.525,38.5527,37033.0
2022-08-15 10:25:00,41.76,41.76,41.65,41.73,22861.0,38.5435,38.5435,38.442,38.5158,22861.0
2022-08-15 10:30:00,41.72,41.72,41.64,41.68,21849.0,38.5066,38.5066,38.4327,38.4696,21849.0
2022-08-15 10:35:00,41.67,41.69,41.63,41.68,17588.0,38.4604,38.4789,38.4235,38.4696,17588.0
2022-08-15 10:40:00,41.7,41.75,41.65,41.75,10101.0,38.4881,38.5343,38.442,38.5343,10101.0
2022-08-15 10:45:00,41.75,41.8,41.73,41.77,20602.0,38.5343,38.5804,38.5158,38.5527,20602.0
2022-08-15 10:50:00,41.78,41.81,41.72,41.73,12684.0,38.5619,38.5896,38.5066,38.5158,12684.0
2022-08-15 10:55:00,41.73,41.74,41.68,41.71,14581.0,38.5158,38.525,38.4696,38.4973,14581.0
2022-08-15 11:00:00,41.71,41.78,41.7,41.74,49886.0,38.4973,38.5619,38.4881,38.525,49886.0
2022-08-15 11:05:00,41.75,41.82,41.75,41.82,17722.0,38.5343,38.5989,38.5343,38.5989,17722.0
2022-08-15 11:10:00,41.82,41.87,41.81,41.82,13871.0,38.5989,38.645,38.5896,38.5989,13871.0
2022-08-15 11:15:00,41.83,41.88,41.83,41.84,11856.0,38.6081,38.6542,38.6081,38.6173,11856.0
2022-08-15 11:20:00,41.85,41.89,41.82,41.84,43867.0,38.6266,38.6635,38.5989,38.6173,43867.0
2022-08-15 11:25:00,41.83,41.86,41.78,41.82,24401.0,38.6081,38.6358,38.5619,38.5989,24401.0
2022-08-15 11:30:00,41.81,41.85,41.81,41.82,11005.0,38.5896,38.6266,38.5896,38.5989,11005.0
2022-08-15 11:35:00,41.83,41.85,41.83,41.83,9530.0,38.6081,38.6266,38.6081,38.6081,9530.0
2022-08-15 11:40:00,41.83,41.88,41.82,41.88,8467.0,38.6081,38.6542,38.5989,38.6542,8467.0
2022-08-15 11:45:00,41.88,41.93,41.87,41.92,12482.0,38.6542,38.7004,38.645,38.6912,12482.0
2022-08-15 11:50:00,41.95,42.0,41.92,42.0,12286.0,38.7188,38.765,38.6912,38.765,12286.0
2022-08-15 11:55:00,42.0,42.03,41.97,41.98,16816.0,38.765,38.7927,38.7373,38.7465,16816.0
2022-08-15 12:00:00,41.97,42.0,41.91,42.0,10361.0,38.7373,38.765,38.6819,38.765,10361.0
2022-08-15 12:05:00,42.01,42.02,41.97,42.01,30354.0,38.7742,38.7835,38.7373,38.7742,30354.0
2022-08-15 12:10:00,42.01,42.03,41.99,42.02,14635.0,38.7742,38.7927,38.7558,38.7835,14635.0
2022-08-15 12:15:00,42.03,42.08,42.03,42.07,12304.0,38.7927,38.8388,38.7927,38.8296,12304.0
2022-08-15 12:20:00,42.07,42.1,42.06,42.09,10772.0,38.8296,38.8573,38.8204,38.8481,10772.0
2022-08-15 12:25:00,42.08,42.14,42.08,42.11,7891.0,38.8388,38.8942,38.8388,38.8665,7891.0
2022-08-15 12:30:00,42.12,42.14,42.07,42.08,4117.0,38.8758,38.8942,38.8296,38.8388,4117.0
2022-08-15 12:35:00,42.08,42.1,42.03,42.03,12670.0,38.8388,38.8573,38.7927,38.7927,12670.0
2022-08-15 12:40:00,42.02,42.05,42.0,42.02,12560.0,38.7835,38.8111,38.765,38.7835,12560.0
2022-08-15 12:45:00,42.01,42.06,41.99,42.04,13444.0,38.7742,38.8204,38.7558,38.8019,13444.0
2022-08-15 12:50:00,42.03,42.07,42.03,42.05,5506.0,38.7927,38.8296,38.7927,38.8111,5506.0
2022-08-15 12:55:00,42.06,42.08,42.05,42.05,11982.0,38.8204,38.8388,38.8111,38.8111,11982.0
2022-08-15 13:00:00,42.05,42.07,42.03,42.03,8663.0,38.8111,38.8296,38.7927,38.7927,8663.0
2022-08-15 13:05:00,42.03,42.05,42.01,42.01,9857.0,38.7927,38.8111,38.7742,38.7742,9857.0
2022-08-15 13:10:00,42.02,42.05,41.92,41.94,27479.0,38.7835,38.8111,38.6912,38.7096,27479.0
2022-08-15 13:15:00,41.94,42.01,41.93,41.98,15061.0,38.7096,38.7742,38.7004,38.7465,15061.0
2022-08-15 13:20:00,42.01,42.02,41.98,42.01,3875.0,38.7742,38.7835,38.7465,38.7742,3875.0
2022-08-15 13:25:00,42.01,42.06,42.01,42.05,7008.0,38.7742,38.8204,38.7742,38.8111,7008.0
2022-08-15 13:30:00,42.06,42.09,42.04,42.06,6551.0,38.8204,38.8481,38.8019,38.8204,6551.0
2022-08-15 13:35:00,42.06,42.06,41.98,41.98,6248.0,38.8204,38.8204,38.7465,38.7465,6248.0
2022-08-15 13:40:00,41.98,41.98,41.93,41.93,5841.0,38.7465,38.7465,38.7004,38.7004,5841.0
2022-08-15 13:45:00,41.93,41.95,41.92,41.92,8399.0,38.7004,38.7188,38.6912,38.6912,8399.0
2022-08-15 13:50:00,41.93,41.96,41.93,41.96,5753.0,38.7004,38.7281,38.7004,38.7281,5753.0
2022-08-15 13:55:00,41.96,41.97,41.93,41.94,6403.0,38.7281,38.7373,38.7004,38.7096,6403.0
2022-08-15 14:00:00,41.94,41.97,41.93,41.97,11029.0,38.7096,38.7373,38.7004,38.7373,11029.0
2022-08-15 14:05:00,41.97,41.99,41.96,41.99,12289.0,38.7373,38.7558,38.7281,38.7558,12289.0
2022-08-15 14:10:00,41.98,42.0,41.98,41.99,7352.0,38.7465,38.765,38.7465,38.7558,7352.0
2022-08-15 14:15:00,42.0,42.07,42.0,42.06,8793.0,38.765,38.8296,38.765,38.8204,8793.0
2022-08-15 14:20:00,42.07,42.11,42.07,42.11,12294.0,38.8296,38.8665,38.8296,38.8665,12294.0
2022-08-15 14:25:00,42.12,42.16,42.12,42.13,12757.0,38.8758,38.9127,38.8758,38.885,12757.0
2022-08-15 14:30:00,42.13,42.15,42.06,42.07,11626.0,38.885,38.9034,38.8204,38.8296,11626.0
2022-08-15 14:35:00,42.08,42.18,42.07,42.15,14907.0,38.8388,38.9311,38.8296,38.9034,14907.0
2022-08-15 14:40:00,42.15,42.18,42.15,42.15,5267.0,38.9034,38.9311,38.9034,38.9034,5267.0
2022-08-15 14:45:00,42.15,42.17,42.14,42.15,7964.0,38.9034,38.9219,38.8942,38.9034,7964.0
2022-08-15 14:50:00,42.14,42.18,42.14,42.16,10535.0,38.8942,38.9311,38.8942,38.9127,10535.0
2022-08-15 14:55:00,42.16,42.23,42.15,42.23,18060.0,38.9127,38.9773,38.9034,38.9773,18060.0
2022-08-15 15:00:00,42.22,42.25,42.21,42.24,12632.0,38.9681,38.9957,38.9588,38.9865,12632.0
2022-08-15 15:05:00,42.25,42.25,42.23,42.25,5657.0,38.9957,38.9957,38.9773,38.9957,5657.0
2022-08-15 15:10:00,42.24,42.31,42.23,42.27,32037.0,38.9865,39.0511,38.9773,39.0142,32037.0
2022-08-15 15:15:00,42.27,42.29,42.27,42.27,6786.0,39.0142,39.0327,39.0142,39.0142,6786.0
2022-08-15 15:20:00,42.27,42.3,42.27,42.3,11383.0,39.0142,39.0419,39.0142,39.0419,11383.0
2022-08-15 15:25:00,42.3,42.33,42.28,42.32,25810.0,39.0419,39.0696,39.0234,39.0603,25810.0
2022-08-15 15:30:00,42.32,42.33,42.28,42.32,38429.0,39.0603,39.0696,39.0234,39.0603,38429.0
2022-08-15 15:35:00,42.32,42.33,42.29,42.32,41107.0,39.0603,39.0696,39.0327,39.0603,41107.0
2022-08-15 15:40:00,42.32,42.36,42.29,42.3,48887.0,39.0603,39.0973,39.0327,39.0419,48887.0
2022-08-15 15:45:00,42.3,42.32,42.26,42.26,42322.0,39.0419,39.0603,39.005,39.005,42322.0
2022-08-15 15:50:00,42.27,42.31,42.25,42.3,113644.0,39.0142,39.0511,38.9957,39.0419,113644.0
2022-08-15 15:55:00,42.3,42.31,42.24,42.26,157031.0,39.0419,39.0511,38.9865,39.005,157031.0
2022-08-16 09:30:00,42.22,42.61,42.22,42.6,73776.0,38.9681,39.328,38.9681,39.3188,73776.0
2022-08-16 09:35:00,42.63,42.85,42.63,42.83,34464.0,39.3465,39.5495,39.3465,39.5311,34464.0
2022-08-16 09:40:00,42.83,43.09,42.82,43.05,91269.0,39.5311,39.771,39.5218,39.7341,91269.0
2022-08-16 09:45:00,43.06,43.09,42.89,43.01,40184.0,39.7434,39.771,39.5864,39.6972,40184.0
2022-08-16 09:50:00,43.03,43.1,42.96,42.97,44954.0,39.7157,39.7803,39.6511,39.6603,44954.0
2022-08-16 09:55:00,42.99,43.13,42.86,42.86,69462.0,39.6787,39.808,39.5588,39.5588,69462.0
2022-08-16 10:00:00,42.86,43.1,42.84,43.04,32167.0,39.5588,39.7803,39.5403,39.7249,32167.0
2022-08-16 10:05:00,43.04,43.07,42.85,42.91,34385.0,39.7249,39.7526,39.5495,39.6049,34385.0
2022-08-16 10:10:00,42.91,42.94,42.86,42.93,16572.0,39.6049,39.6326,39.5588,39.6234,16572.0
2022-08-16 10:15:00,42.91,42.92,42.77,42.79,19716.0,39.6049,39.6141,39.4757,39.4941,19716.0
2022-08-16 10:20:00,42.78,42.78,42.7,42.71,17685.0,39.4849,39.4849,39.4111,39.4203,17685.0
2022-08-16 10:25:00,42.7,42.74,42.65,42.67,24233.0,39.4111,39.448,39.3649,39.3834,24233.0
2022-08-16 10:30:00,42.68,42.68,42.55,42.63,26366.0,39.3926,39.3926,39.2726,39.3465,26366.0
2022-08-16 10:35:00,42.65,42.68,42.63,42.68,14087.0,39.3649,39.3926,39.3465,39.3926,14087.0
2022-08-16 10:40:00,42.69,42.69,42.61,42.63,17548.0,39.4018,39.4018,39.328,39.3465,17548.0
2022-08-16 10:45:00,42.62,42.64,42.58,42.6,19653.0,39.3372,39.3557,39.3003,39.3188,19653.0
2022-08-16 10:50:00,42.59,42.6,42.53,42.53,19611.0,39.3096,39.3188,39.2542,39.2542,19611.0
2022-08-16 10:55:00,42.53,42.54,42.46,42.52,22068.0,39.2542,39.2634,39.1896,39.2449,22068.0
2022-08-16 11:00:00,42.51,42.51,42.38,42.43,20842.0,39.2357,39.2357,39.1157,39.1619,20842.0
2022-08-16 11:05:00,42.43,42.47,42.3,42.3,16265.0,39.1619,39.1988,39.0419,39.0419,16265.0
2022-08-16 11:10:00,42.29,42.38,42.28,42.38,18639.0,39.0327,39.1157,39.0234,39.1157,18639.0
2022-08-16 11:15:00,42.38,42.57,42.38,42.56,25106.0,39.1157,39.2911,39.1157,39.2819,25106.0
2022-08-16 11:20:00,42.57,42.57,42.48,42.52,14652.0,39.2911,39.2911,39.208,39.2449,14652.0
2022-08-16 11:25:00,42.51,42.56,42.5,42.52,20131.0,39.2357,39.2819,39.2265,39.2449,20131.0
2022-08-16 11:30:00,42.52,42.6,42.51,42.54,22036.0,39.2449,39.3188,39.2357,39.2634,22036.0
2022-08-16 11:35:00,42.56,42.6,42.55,42.58,5631.0,39.2819,39.3188,39.2726,39.3003,5631.0
2022-08-16 11:40:00,42.57,42.64,42.53,42.53,27230.0,39.2911,39.3557,39.2542,39.2542,27230.0
2022-08-16 11:45:00,42.52,42.53,42.46,42.46,14323.0,39.2449,39.2542,39.1896,39.1896,14323.0
2022-08-16 11:50:00,42.46,42.61,42.46,42.6,18245.0,39.1896,39.328,39.1896,39.3188,18245.0
2022-08-16 11:55:00,42.59,42.61,42.57,42.57,11124.0,39.3096,39.328,39.2911,39.2911,11124.0
2022-08-16 12:00:00,42.56,42.58,42.48,42.48,8091.0,39.2819,39.3003,39.208,39.208,8091.0
2022-08-16 12:05:00,42.48,42.5,42.48,42.48,8339.0,39.208,39.2265,39.208,39.208,8339.0
2022-08-16 12:10:00,42.49,42.56,42.49,42.54,14159.0,39.2173,39.2819,39.2173,39.2634,14159.0
2022-08-16 12:15:00,42.55,42.64,42.53,42.64,20170.0,39.2726,39.3557,39.2542,39.3557,20170.0
2022-08-16 12:20:00,42.63,42.65,42.6,42.65,12402.0,39.3465,39.3649,39.3188,39.3649,12402.0
2022-08-16 12:25:00,42.65,42.68,42.57,42.58,11334.0,39.3649,39.3926,39.2911,39.3003,11334.0
2022-08-16 12:30:00,42.56,42.63,42.56,42.6,11625.0,39.2819,39.3465,39.2819,39.3188,11625.0
2022-08-16 12:35:00,42.6,42.7,42.6,42.7,6657.0,39.3188,39.4111,39.3188,39.4111,6657.0
2022-08-16 12:40:00,42.71,42.76,42.71,42.73,10489.0,39.4203,39.4665,39.4203,39.4388,10489.0
2022-08-16 12:45:00,42.74,42.87,42.71,42.78,22172.0,39.448,39.568,39.4203,39.4849,22172.0
2022-08-16 12:50:00,42.78,42.81,42.77,42.79,11428.0,39.4849,39.5126,39.4757,39.4941,11428.0
2022-08-16 12:55:00,42.79,42.79,42.75,42.77,7190.0,39.4941,39.4941,39.4572,39.4757,7190.0
2022-08-16 13:00:00,42.76,42.78,42.73,42.75,11926.0,39.4665,39.4849,39.4388,39.4572,11926.0
2022-08-16 13:05:00,42.75,42.81,42.73,42.81,8390.0,39.4572,39.5126,39.4388,39.5126,8390.0
2022-08-16 13:10:00,42.82,42.91,42.81,42.91,4885.0,39.5218,39.6049,39.5126,39.6049,4885.0
2022-08-16 13:15:00,42.9,42.91,42.83,42.84,19037.0,39.5957,39.6049,39.5311,39.5403,19037.0
2022-08-16 13:20:00,42.84,42.88,42.84,42.87,11087.0,39.5403,39.5772,39.5403,39.568,11087.0
2022-08-16 13:25:00,42.88,42.89,42.86,42.87,10233.0,39.5772,39.5864,39.5588,39.568,10233.0
2022-08-16 13:30:00,42.87,42.92,42.85,42.9,13232.0,39.568,39.6141,39.5495,39.5957,13232.0
2022-08-16 13:35:00,42.89,42.96,42.88,42.94,33841.0,39.5864,39.6511,39.5772,39.6326,33841.0
2022-08-16 13:40:00,42.94,42.96,42.93,42.94,39204.0,39.6326,39.6511,39.6234,39.6326,39204.0
2022-08-16 13:45:00,42.93,42.94,42.85,42.87,17287.0,39.6234,39.6326,39.5495,39.568,17287.0
2022-08-16 13:50:00,42.85,42.87,42.8,42.83,36211.0,39.5495,39.568,39.5034,39.5311,36211.0
2022-08-16 13:55:00,42.83,42.87,42.82,42.83,13297.0,39.5311,39.568,39.5218,39.5311,13297.0
2022-08-16 14:00:00,42.84,42.89,42.83,42.87,10245.0,39.5403,39.5864,39.5311,39.568,10245.0
2022-08-16 14:05:00,42.88,42.88,42.84,42.85,9768.0,39.5772,39.5772,39.5403,39.5495,9768.0
2022-08-16 14:10:00,42.85,42.86,42.78,42.79,25382.0,39.5495,39.5588,39.4849,39.4941,25382.0
2022-08-16 14:15:00,42.78,42.83,42.78,42.8,23799.0,39.4849,39.5311,39.4849,39.5034,23799.0
2022-08-16 14:20:00,42.78,42.83,42.75,42.83,12382.0,39.4849,39.5311,39.4572,39.5311,12382.0
2022-08-16 14:25:00,42.83,42.85,42.82,42.84,8333.0,39.5311,39.5495,39.5218,39.5403,8333.0
2022-08-16 14:30:00,42.83,42.84,42.8,42.82,10732.0,39.5311,39.5403,39.5034,39.5218,10732.0
2022-08-16 14:35:00,42.81,42.82,42.68,42.69,15635.0,39.5126,39.5218,39.3926,39.4018,15635.0
2022-08-16 14:40:00,42.69,42.75,42.65,42.75,15563.0,39.4018,39.4572,39.3649,39.4572,15563.0
2022-08-16 14:45:00,42.75,42.75,42.62,42.64,15861.0,39.4572,39.4572,39.3372,39.3557,15861.0
2022-08-16 14:50:00,42.63,42.67,42.61,42.66,12688.0,39.3465,39.3834,39.328,39.3742,12688.0
2022-08-16 14:55:00,42.66,42.67,42.65,42.65,10818.0,39.3742,39.3834,39.3649,39.3649,10818.0
2022-08-16 15:00:00,42.66,42.66,42.58,42.59,15699.0,39.3742,39.3742,39.3003,39.3096,15699.0
2022-08-16 15:05:00,42.59,42.61,42.57,42.58,12208.0,39.3096,39.328,39.2911,39.3003,12208.0
2022-08-16 15:10:00,42.57,42.59,42.55,42.59,12859.0,39.2911,39.3096,39.2726,39.3096,12859.0
2022-08-16 15:15:00,42.59,42.61,42.56,42.6,11571.0,39.3096,39.328,39.2819,39.3188,11571.0
2022-08-16 15:20:00,42.61,42.64,42.59,42.62,25116.0,39.328,39.3557,39.3096,39.3372,25116.0
2022-08-16 15:25:00,42.62,42.64,42.55,42.55,28137.0,39.3372,39.3557,39.2726,39.2726,28137.0
2022-08-16 15:30:00,42.55,42.57,42.51,42.52,27052.0,39.2726,39.2911,39.2357,39.2449,27052.0
2022-08-16 15:35:00,42.52,42.53,42.49,42.5,29533.0,39.2449,39.2542,39.2173,39.2265,29533.0
2022-08-16 15:40:00,42.51,42.51,42.46,42.5,25965.0,39.2357,39.2357,39.1896,39.2265,25965.0
2022-08-16 15:45:00,42.5,42.56,42.48,42.52,44401.0,39.2265,39.2819,39.208,39.2449,44401.0
2022-08-16 15:50:00,42.52,42.58,42.5,42.58,80764.0,39.2449,39.3003,39.2265,39.3003,80764.0
2022-08-16 15:55:00,42.58,42.61,42.56,42.59,224532.0,39.3003,39.328,39.2819,39.3096,224532.0
2022-08-17 09:30:00,42.23,42.38,42.12,42.24,45295.0,38.9773,39.1157,38.8758,38.9865,45295.0
2022-08-17 09:35:00,42.26,42.49,42.25,42.49,17010.0,39.005,39.2173,38.9957,39.2173,17010.0
2022-08-17 09:40:00,42.49,42.59,42.42,42.52,32363.0,39.2173,39.3096,39.1526,39.2449,32363.0
2022-08-17 09:45:00,42.51,42.57,42.4,42.57,13386.0,39.2357,39.2911,39.1342,39.2911,13386.0
2022-08-17 09:50:00,42.58,42.73,42.56,42.65,34591.0,39.3003,39.4388,39.2819,39.3649,34591.0
2022-08-17 09:55:00,42.63,42.72,42.61,42.66,9228.0,39.3465,39.4295,39.328,39.3742,9228.0
2022-08-17 10:00:00,42.66,42.79,42.64,42.75,12115.0,39.3742,39.4941,39.3557,39.4572,12115.0
2022-08-17 10:05:00,42.76,42.77,42.67,42.7,16277.0,39.4665,39.4757,39.3834,39.4111,16277.0
2022-08-17 10:10:00,42.68,42.72,42.67,42.72,14346.0,39.3926,39.4295,39.3834,39.4295,14346.0
2022-08-17 10:15:00,42.72,42.72,42.68,42.69,8148.0,39.4295,39.4295,39.3926,39.4018,8148.0
2022-08-17 10:20:00,42.69,42.74,42.68,42.71,8969.0,39.4018,39.448,39.3926,39.4203,8969.0
2022-08-17 10:25:00,42.7,42.78,42.68,42.76,7323.0,39.4111,39.4849,39.3926,39.4665,7323.0
2022-08-17 10:30:00,42.78,42.87,42.78,42.86,8888.0,39.4849,39.568,39.4849,39.5588,8888.0
2022-08-17 10:35:00,42.86,42.87,42.79,42.8,13198.0,39.5588,39.568,39.4941,39.5034,13198.0
2022-08-17 10:40:00,42.8,42.8,42.67,42.67,49969.0,39.5034,39.5034,39.3834,39.3834,49969.0
2022-08-17 10:45:00,42.66,42.7,42.5,42.53,46831.0,39.3742,39.4111,39.2265,39.2542,46831.0
2022-08-17 10:50:00,42.52,42.61,42.47,42.47,12695.0,39.2449,39.328,39.1988,39.1988,12695.0
2022-08-17 10:55:00,42.47,42.6,42.47,42.54,21196.0,39.1988,39.3188,39.1988,39.2634,21196.0
2022-08-17 11:00:00,42.54,42.59,42.52,42.57,21266.0,39.2634,39.3096,39.2449,39.2911,21266.0
2022-08-17 11:05:00,42.57,42.57,42.49,42.51,15844.0,39.2911,39.2911,39.2173,39.2357,15844.0
2022-08-17 11:10:00,42.49,42.49,42.41,42.48,8714.0,39.2173,39.2173,39.1434,39.208,8714.0
2022-08-17 11:15:00,42.47,42.51,42.39,42.4,13787.0,39.1988,39.2357,39.125,39.1342,13787.0
2022-08-17 11:20:00,42.4,42.57,42.39,42.57,11487.0,39.1342,39.2911,39.125,39.2911,11487.0
2022-08-17 11:25:00,42.6,42.65,42.6,42.62,9553.0,39.3188,39.3649,39.3188,39.3372,9553.0
2022-08-17 11:30:00,42.61,42.66,42.59,42.66,10781.0,39.328,39.3742,39.3096,39.3742,10781.0
2022-08-17 11:35:00,42.67,42.7,42.62,42.67,20496.0,39.3834,39.4111,39.3372,39.3834,20496.0
2022-08-17 11:40:00,42.69,42.71,42.63,42.68,36846.0,39.4018,39.4203,39.3465,39.3926,36846.0
2022-08-17 11:45:00,42.68,42.68,42.53,42.54,12663.0,39.3926,39.3926,39.2542,39.2634,12663.0
2022-08-17 11:50:00,42.52,42.6,42.52,42.54,14406.0,39.2449,39.3188,39.2449,39.2634,14406.0
2022-08-17 11:55:00,42.54,42.59,42.53,42.53,18179.0,39.2634,39.3096,39.2542,39.2542,18179.0
2022-08-17 12:00:00,42.54,42.59,42.54,42.58,6285.0,39.2634,39.3096,39.2634,39.3003,6285.0
2022-08-17 12:05:00,42.58,42.67,42.58,42.66,6810.0,39.3003,39.3834,39.3003,39.3742,6810.0
2022-08-17 12:10:00,42.66,42.71,42.66,42.67,4558.0,39.3742,39.4203,39.3742,39.3834,4558.0
2022-08-17 12:15:00,42.68,42.74,42.68,42.72,10500.0,39.3926,39.448,39.3926,39.4295,10500.0
2022-08-17 12:20:00,42.72,42.8,42.71,42.79,7245.0,39.4295,39.5034,39.4203,39.4941,7245.0
2022-08-17 12:25:00,42.79,42.83,42.77,42.82,17522.0,39.4941,39.5311,39.4757,39.5218,17522.0
2022-08-17 12:30:00,42.81,42.81,42.73,42.73,7002.0,39.5126,39.5126,39.4388,39.4388,7002.0
2022-08-17 12:35:00,42.72,42.8,42.72,42.77,9432.0,39.4295,39.5034,39.4295,39.4757,9432.0
2022-08-17 12:40:00,42.79,42.79,42.71,42.73,5896.0,39.4941,39.4941,39.4203,39.4388,5896.0
2022-08-17 12:45:00,42.73,42.76,42.72,42.74,6737.0,39.4388,39.4665,39.4295,39.448,6737.0
2022-08-17 12:50:00,42.75,42.8,42.73,42.8,5642.0,39.4572,39.5034,39.4388,39.5034,5642.0
2022-08-17 12:55:00,42.8,42.8,42.76,42.79,5576.0,39.5034,39.5034,39.4665,39.4941,5576.0
2022-08-17 13:00:00,42.77,42.79,42.75,42.78,8965.0,39.4757,39.4941,39.4572,39.4849,8965.0
2022-08-17 13:05:00,42.8,42.8,42.7,42.72,17557.0,39.5034,39.5034,39.4111,39.4295,17557.0
2022-08-17 13:10:00,42.72,42.75,42.69,42.7,27846.0,39.4295,39.4572,39.4018,39.4111,27846.0
2022-08-17 13:15:00,42.71,42.74,42.68,42.69,10926.0,39.4203,39.448,39.3926,39.4018,10926.0
2022-08-17 13:20:00,42.69,42.72,42.66,42.68,10158.0,39.4018,39.4295,39.3742,39.3926,10158.0
2022-08-17 13:25:00,42.68,42.76,42.67,42.74,15830.0,39.3926,39.4665,39.3834,39.448,15830.0
2022-08-17 13:30:00,42.74,42.77,42.71,42.77,9106.0,39.448,39.4757,39.4203,39.4757,9106.0
2022-08-17 13:35:00,42.77,42.78,42.67,42.7,36213.0,39.4757,39.4849,39.3834,39.4111,36213.0
2022-08-17 13:40:00,42.67,42.76,42.67,42.75,11158.0,39.3834,39.4665,39.3834,39.4572,11158.0
2022-08-17 13:45:00,42.75,42.8,42.75,42.77,7113.0,39.4572,39.5034,39.4572,39.4757,7113.0
2022-08-17 13:50:00,42.77,42.85,42.75,42.84,17975.0,39.4757,39.5495,39.4572,39.5403,17975.0
2022-08-17 13:55:00,42.84,42.88,42.83,42.87,8704.0,39.5403,39.5772,39.5311,39.568,8704.0
2022-08-17 14:00:00,42.88,42.94,42.81,42.9,35492.0,39.5772,39.6326,39.5126,39.5957,35492.0
2022-08-17 14:05:00,42.91,42.97,42.88,42.97,11200.0,39.6049,39.6603,39.5772,39.6603,11200.0
2022-08-17 14:10:00,42.96,43.07,42.94,43.07,16002.0,39.6511,39.7526,39.6326,39.7526,16002.0
2022-08-17 14:15:00,43.07,43.13,42.97,43.0,15280.0,39.7526,39.808,39.6603,39.688,15280.0
2022-08-17 14:20:00,42.99,42.99,42.87,42.91,8072.0,39.6787,39.6787,39.568,39.6049,8072.0
2022-08-17 14:25:00,42.92,42.92,42.88,42.91,9236.0,39.6141,39.6141,39.5772,39.6049,9236.0
2022-08-17 14:30:00,42.9,42.94,42.88,42.93,7691.0,39.5957,39.6326,39.5772,39.6234,7691.0
2022-08-17 14:35:00,42.94,43.05,42.91,43.04,24248.0,39.6326,39.7341,39.6049,39.7249,24248.0
2022-08-17 14:40:00,43.02,43.03,42.92,42.96,29295.0,39.7064,39.7157,39.6141,39.6511,29295.0
2022-08-17 14:45:00,42.96,43.0,42.92,43.0,20645.0,39.6511,39.688,39.6141,39.688,20645.0
2022-08-17 14:50:00,43.0,43.01,42.89,42.89,9753.0,39.688,39.6972,39.5864,39.5864,9753.0
2022-08-17 14:55:00,42.89,42.89,42.7,42.71,13964.0,39.5864,39.5864,39.4111,39.4203,13964.0
2022-08-17 15:00:00,42.69,42.7,42.66,42.67,12948.0,39.4018,39.4111,39.3742,39.3834,12948.0
2022-08-17 15:05:00,42.67,42.71,42.64,42.71,18152.0,39.3834,39.4203,39.3557,39.4203,18152.0
2022-08-17 15:10:00,42.71,42.73,42.61,42.63,18157.0,39.4203,39.4388,39.328,39.3465,18157.0
2022-08-17 15:15:00,42.63,42.64,42.54,42.59,47200.0,39.3465,39.3557,39.2634,39.3096,47200.0
2022-08-17 15:20:00,42.58,42.58,42.53,42.54,12474.0,39.3003,39.3003,39.2542,39.2634,12474.0
2022-08-17 15:25:00,42.54,42.6,42.52,42.54,28008.0,39.2634,39.3188,39.2449,39.2634,28008.0
2022-08-17 15:30:00,42.55,42.59,42.53,42.58,21348.0,39.2726,39.3096,39.2542,39.3003,21348.0
2022-08-17 15:35:00,42.58,42.65,42.57,42.63,22515.0,39.3003,39.3649,39.2911,39.3465,22515.0
2022-08-17 15:40:00,42.62,42.74,42.62,42.71,56683.0,39.3372,39.448,39.3372,39.4203,56683.0
2022-08-17 15:45:00,42.72,42.73,42.58,42.58,52483.0,39.4295,39.4388,39.3003,39.3003,52483.0
2022-08-17 15:50:00,42.58,42.64,42.54,42.63,74397.0,39.3003,39.3557,39.2634,39.3465,74397.0
2022-08-17 15:55:00,42.63,42.65,42.56,42.61,146647.0,39.3465,39.3649,39.2819,39.328,146647.0
2022-08-18 09:30:00,42.79,43.0,42.74,42.94,43129.0,39.4941,39.688,39.448,39.6326,43129.0
2022-08-18 09:35:00,42.95,43.17,42.93,43.17,21390.0,39.6418,39.8449,39.6234,39.8449,21390.0
2022-08-18 09:40:00,43.19,43.29,43.16,43.27,35222.0,39.8633,39.9556,39.8356,39.9372,35222.0
2022-08-18 09:45:00,43.29,43.33,43.22,43.3,9843.0,39.9556,39.9926,39.891,39.9649,9843.0
2022-08-18 09:50:00,43.34,43.35,43.2,43.27,13124.0,40.0018,40.011,39.8726,39.9372,13124.0
2022-08-18 09:55:00,43.28,43.41,43.25,43.35,21204.0,39.9464,40.0664,39.9187,40.011,21204.0
2022-08-18 10:00:00,43.38,43.44,43.35,43.41,19292.0,40.0387,40.0941,40.011,40.0664,19292.0
2022-08-18 10:05:00,43.41,43.49,43.4,43.48,24389.0,40.0664,40.1402,40.0572,40.131,24389.0
2022-08-18 10:10:00,43.48,43.55,43.46,43.55,21236.0,40.131,40.1956,40.1125,40.1956,21236.0
2022-08-18 10:15:00,43.54,43.61,43.54,43.59,18444.0,40.1864,40.251,40.1864,40.2325,18444.0
2022-08-18 10:20:00,43.59,43.67,43.58,43.66,23089.0,40.2325,40.3064,40.2233,40.2971,23089.0
2022-08-18 10:25:00,43.66,43.67,43.63,43.66,9832.0,40.2971,40.3064,40.2694,40.2971,9832.0
2022-08-18 10:30:00,43.66,43.71,43.63,43.71,13639.0,40.2971,40.3433,40.2694,40.3433,13639.0
2022-08-18 10:35:00,43.71,43.74,43.68,43.7,15683.0,40.3433,40.371,40.3156,40.3341,15683.0
2022-08-18 10:40:00,43.71,43.84,43.7,43.79,23541.0,40.3433,40.4633,40.3341,40.4171,23541.0
2022-08-18 10:45:00,43.8,43.81,43.73,43.76,43741.0,40.4264,40.4356,40.3617,40.3894,43741.0
2022-08-18 10:50:00,43.76,43.77,43.65,43.65,10416.0,40.3894,40.3987,40.2879,40.2879,10416.0
2022-08-18 10:55:00,43.64,43.7,43.6,43.69,11118.0,40.2787,40.3341,40.2418,40.3248,11118.0
2022-08-18 11:00:00,43.69,43.72,43.61,43.65,12854.0,40.3248,40.3525,40.251,40.2879,12854.0
2022-08-18 11:05:00,43.64,43.68,43.6,43.65,11691.0,40.2787,40.3156,40.2418,40.2879,11691.0
2022-08-18 11:10:00,43.66,43.7,43.62,43.67,11575.0,40.2971,40.3341,40.2602,40.3064,11575.0
2022-08-18 11:15:00,43.66,43.66,43.5,43.51,13190.0,40.2971,40.2971,40.1495,40.1587,13190.0
2022-08-18 11:20:00,43.49,43.49,43.39,43.47,8780.0,40.1402,40.1402,40.0479,40.1218,8780.0
2022-08-18 11:25:00,43.47,43.47,43.39,43.39,5714.0,40.1218,40.1218,40.0479,40.0479,5714.0
2022-08-18 11:30:00,43.38,43.4,43.31,43.33,10384.0,40.0387,40.0572,39.9741,39.9926,10384.0
2022-08-18 11:35:00,43.3,43.36,43.24,43.34,11733.0,39.9649,40.0202,39.9095,40.0018,11733.0
2022-08-18 11:40:00,43.34,43.42,43.34,43.41,11434.0,40.0018,40.0756,40.0018,40.0664,11434.0
2022-08-18 11:45:00,43.41,43.48,43.35,43.48,12329.0,40.0664,40.131,40.011,40.131,12329.0
2022-08-18 11:50:00,43.48,43.53,43.46,43.51,20197.0,40.131,40.1771,40.1125,40.1587,20197.0
2022-08-18 11:55:00,43.5,43.51,43.44,43.46,12141.0,40.1495,40.1587,40.0941,40.1125,12141.0
2022-08-18 12:00:00,43.46,43.51,43.43,43.51,6114.0,40.1125,40.1587,40.0849,40.1587,6114.0
2022-08-18 12:05:00,43.51,43.53,43.49,43.5,7569.0,40.1587,40.1771,40.1402,40.1495,7569.0
2022-08-18 12:10:00,43.48,43.5,43.44,43.47,7569.0,40.131,40.1495,40.0941,40.1218,7569.0
2022-08-18 12:15:00,43.47,43.48,43.44,43.45,6551.0,40.1218,40.131,40.0941,40.1033,6551.0
2022-08-18 12:20:00,43.45,43.48,43.4,43.48,9264.0,40.1033,40.131,40.0572,40.131,9264.0
2022-08-18 12:25:00,43.47,43.51,43.46,43.47,7088.0,40.1218,40.1587,40.1125,40.1218,7088.0
2022-08-18 12:30:00,43.47,43.53,43.45,43.53,4232.0,40.1218,40.1771,40.1033,40.1771,4232.0
2022-08-18 12:35:00,43.54,43.54,43.4,43.42,5189.0,40.1864,40.1864,40.0572,40.0756,5189.0
2022-08-18 12:40:00,43.43,43.47,43.42,43.44,4746.0,40.0849,40.1218,40.0756,40.0941,4746.0
2022-08-18 12:45:00,43.43,43.51,43.43,43.46,20232.0,40.0849,40.1587,40.0849,40.1125,20232.0
2022-08-18 12:50:00,43.46,43.5,43.44,43.49,9800.0,40.1125,40.1495,40.0941,40.1402,9800.0
2022-08-18 12:55:00,43.5,43.52,43.49,43.49,5086.0,40.1495,40.1679,40.1402,40.1402,5086.0
2022-08-18 13:00:00,43.49,43.54,43.47,43.5,10051.0,40.1402,40.1864,40.1218,40.1495,10051.0
2022-08-18 13:05:00,43.53,43.6,43.53,43.57,7475.0,40.1771,40.2418,40.1771,40.2141,7475.0
2022-08-18 13:10:00,43.57,43.62,43.56,43.61,6964.0,40.2141,40.2602,40.2048,40.251,6964.0
2022-08-18 13:15:00,43.61,43.62,43.59,43.59,4727.0,40.251,40.2602,40.2325,40.2325,4727.0
2022-08-18 13:20:00,43.6,43.67,43.59,43.65,9451.0,40.2418,40.3064,40.2325,40.2879,9451.0
2022-08-18 13:25:00,43.65,43.71,43.63,43.65,17668.0,40.2879,40.3433,40.2694,40.2879,17668.0
2022-08-18 13:30:00,43.65,43.72,43.63,43.71,9664.0,40.2879,40.3525,40.2694,40.3433,9664.0
2022-08-18 13:35:00,43.71,43.71,43.63,43.69,7946.0,40.3433,40.3433,40.2694,40.3248,7946.0
2022-08-18 13:40:00,43.68,43.73,43.68,43.69,10340.0,40.3156,40.3617,40.3156,40.3248,10340.0
2022-08-18 13:45:00,43.7,43.72,43.68,43.71,9813.0,40.3341,40.3525,40.3156,40.3433,9813.0
2022-08-18 13:50:00,43.7,43.71,43.65,43.66,6634.0,40.3341,40.3433,40.2879,40.2971,6634.0
2022-08-18 13:55:00,43.67,43.7,43.65,43.7,12291.0,40.3064,40.3341,40.2879,40.3341,12291.0
2022-08-18 14:00:00,43.7,43.71,43.69,43.7,9040.0,40.3341,40.3433,40.3248,40.3341,9040.0
2022-08-18 14:05:00,43.69,43.71,43.66,43.71,14859.0,40.3248,40.3433,40.2971,40.3433,14859.0
2022-08-18 14:10:00,43.71,43.74,43.69,43.7,22078.0,40.3433,40.371,40.3248,40.3341,22078.0
2022-08-18 14:15:00,43.7,43.71,43.64,43.65,5473.0,40.3341,40.3433,40.2787,40.2879,5473.0
2022-08-18 14:20:00,43.65,43.68,43.59,43.6,15909.0,40.2879,40.3156,40.2325,40.2418,15909.0
2022-08-18 14:25:00,43.61,43.62,43.56,43.57,8662.0,40.251,40.2602,40.2048,40.2141,8662.0
2022-08-18 14:30:00,43.57,43.57,43.51,43.52,9578.0,40.2141,40.2141,40.1587,40.1679,9578.0
2022-08-18 14:35:00,43.52,43.55,43.5,43.5,16914.0,40.1679,40.1956,40.1495,40.1495,16914.0
2022-08-18 14:40:00,43.5,43.61,43.5,43.61,17066.0,40.1495,40.251,40.1495,40.251,17066.0
2022-08-18 14:45:00,43.61,43.65,43.57,43.59,11335.0,40.251,40.2879,40.2141,40.2325,11335.0
2022-08-18 14:50:00,43.6,43.66,43.6,43.65,40942.0,40.2418,40.2971,40.2418,40.2879,40942.0
2022-08-18 14:55:00,43.65,43.65,43.52,43.55,10807.0,40.2879,40.2879,40.1679,40.1956,10807.0
2022-08-18 15:00:00,43.55,43.55,43.45,43.45,18522.0,40.1956,40.1956,40.1033,40.1033,18522.0
2022-08-18 15:05:00,43.44,43.47,43.41,43.42,22712.0,40.0941,40.1218,40.0664,40.0756,22712.0
2022-08-18 15:10:00,43.42,43.43,43.38,43.38,15819.0,40.0756,40.0849,40.0387,40.0387,15819.0
2022-08-18 15:15:00,43.39,43.4,43.33,43.34,20161.0,40.0479,40.0572,39.9926,40.0018,20161.0
2022-08-18 15:20:00,43.34,43.36,43.26,43.29,19034.0,40.0018,40.0202,39.9279,39.9556,19034.0
2022-08-18 15:25:00,43.29,43.3,43.25,43.26,20072.0,39.9556,39.9649,39.9187,39.9279,20072.0
2022-08-18 15:30:00,43.26,43.28,43.23,43.27,34801.0,39.9279,39.9464,39.9003,39.9372,34801.0
2022-08-18 15:35:00,43.27,43.35,43.26,43.34,26870.0,39.9372,40.011,39.9279,40.0018,26870.0
2022-08-18 15:40:00,43.34,43.48,43.34,43.48,33224.0,40.0018,40.131,40.0018,40.131,33224.0
2022-08-18 15:45:00,43.47,43.48,43.38,43.41,52823.0,40.1218,40.131,40.0387,40.0664,52823.0
2022-08-18 15:50:00,43.41,43.46,43.36,43.46,56317.0,40.0664,40.1125,40.0202,40.1125,56317.0
2022-08-18 15:55:00,43.45,43.52,43.42,43.52,158441.0,40.1033,40.1679,40.0756,40.1679,158441.0
2022-08-19 09:30:00,43.46,43.67,43.29,43.64,89939.0,40.1125,40.3064,39.9556,40.2787,89939.0
2022-08-19 09:35:00,43.64,43.85,43.62,43.84,16434.0,40.2787,40.4725,40.2602,40.4633,16434.0
2022-08-19 09:40:00,43.82,43.9,43.72,43.8,29778.0,40.4448,40.5187,40.3525,40.4264,29778.0
2022-08-19 09:45:00,43.8,43.81,43.74,43.78,21909.0,40.4264,40.4356,40.371,40.4079,21909.0
2022-08-19 09:50:00,43.77,43.81,43.64,43.65,22881.0,40.3987,40.4356,40.2787,40.2879,22881.0
2022-08-19 09:55:00,43.64,43.69,43.59,43.67,18615.0,40.2787,40.3248,40.2325,40.3064,18615.0
2022-08-19 10:00:00,43.66,43.75,43.65,43.69,18039.0,40.2971,40.3802,40.2879,40.3248,18039.0
2022-08-19 10:05:00,43.7,43.77,43.58,43.63,21127.0,40.3341,40.3987,40.2233,40.2694,21127.0
2022-08-19 10:10:00,43.64,43.79,43.63,43.68,20604.0,40.2787,40.4171,40.2694,40.3156,20604.0
2022-08-19 10:15:00,43.7,43.75,43.64,43.64,15264.0,40.3341,40.3802,40.2787,40.2787,15264.0
2022-08-19 10:20:00,43.64,43.68,43.56,43.57,11151.0,40.2787,40.3156,40.2048,40.2141,11151.0
2022-08-19 10:25:00,43.58,43.66,43.55,43.66,31231.0,40.2233,40.2971,40.1956,40.2971,31231.0
2022-08-19 10:30:00,43.65,43.66,43.57,43.6,10624.0,40.2879,40.2971,40.2141,40.2418,10624.0
2022-08-19 10:35:00,43.59,43.63,43.57,43.63,6765.0,40.2325,40.2694,40.2141,40.2694,6765.0
2022-08-19 10:40:00,43.61,43.62,43.55,43.55,16704.0,40.251,40.2602,40.1956,40.1956,16704.0
2022-08-19 10:45:00,43.55,43.6,43.53,43.54,29618.0,40.1956,40.2418,40.1771,40.1864,29618.0
2022-08-19 10:50:00,43.54,43.54,43.42,43.43,14261.0,40.1864,40.1864,40.0756,40.0849,14261.0
2022-08-19 10:55:00,43.44,43.47,43.38,43.38,10877.0,40.0941,40.1218,40.0387,40.0387,10877.0
2022-08-19 11:00:00,43.38,43.39,43.34,43.38,12032.0,40.0387,40.0479,40.0018,40.0387,12032.0
2022-08-19 11:05:00,43.37,43.37,43.31,43.31,11149.0,40.0295,40.0295,39.9741,39.9741,11149.0
2022-08-19 11:10:00,43.32,43.37,43.31,43.34,10568.0,39.9833,40.0295,39.9741,40.0018,10568.0
2022-08-19 11:15:00,43.36,43.4,43.36,43.39,6596.0,40.0202,40.0572,40.0202,40.0479,6596.0
2022-08-19 11:20:00,43.39,43.5,43.37,43.5,39718.0,40.0479,40.1495,40.0295,40.1495,39718.0
2022-08-19 11:25:00,43.51,43.54,43.49,43.49,10255.0,40.1587,40.1864,40.1402,40.1402,10255.0
2022-08-19 11:30:00,43.51,43.53,43.47,43.5,11780.0,40.1587,40.1771,40.1218,40.1495,11780.0
2022-08-19 11:35:00,43.5,43.51,43.47,43.48,4909.0,40.1495,40.1587,40.1218,40.131,4909.0
2022-08-19 11:40:00,43.48,43.55,43.47,43.53,6230.0,40.131,40.1956,40.1218,40.1771,6230.0
2022-08-19 11:45:00,43.52,43.58,43.51,43.58,8745.0,40.1679,40.2233,40.1587,40.2233,8745.0
2022-08-19 11:50:00,43.58,43.61,43.54,43.6,9234.0,40.2233,40.251,40.1864,40.2418,9234.0
2022-08-19 11:55:00,43.61,43.67,43.6,43.66,6022.0,40.251,40.3064,40.2418,40.2971,6022.0
2022-08-19 12:00:00,43.65,43.65,43.53,43.57,8131.0,40.2879,40.2879,40.1771,40.2141,8131.0
2022-08-19 12:05:00,43.57,43.57,43.48,43.48,10467.0,40.2141,40.2141,40.131,40.131,10467.0
2022-08-19 12:10:00,43.49,43.52,43.45,43.47,8330.0,40.1402,40.1679,40.1033,40.1218,8330.0
2022-08-19 12:15:00,43.48,43.6,43.47,43.6,13590.0,40.131,40.2418,40.1218,40.2418,13590.0
2022-08-19 12:20:00,43.59,43.6,43.56,43.6,5803.0,40.2325,40.2418,40.2048,40.2418,5803.0
2022-08-19 12:25:00,43.61,43.64,43.56,43.56,7980.0,40.251,40.2787,40.2048,40.2048,7980.0
2022-08-19 12:30:00,43.55,43.56,43.51,43.56,6984.0,40.1956,40.2048,40.1587,40.2048,6984.0
2022-08-19 12:35:00,43.55,43.58,43.54,43.57,5472.0,40.1956,40.2233,40.1864,40.2141,5472.0
2022-08-19 12:40:00,43.56,43.57,43.52,43.55,6747.0,40.2048,40.2141,40.1679,40.1956,6747.0
2022-08-19 12:45:00,43.55,43.59,43.53,43.53,6177.0,40.1956,40.2325,40.1771,40.1771,6177.0
2022-08-19 12:50:00,43.55,43.6,43.54,43.56,6331.0,40.1956,40.2418,40.1864,40.2048,6331.0
2022-08-19 12:55:00,43.56,43.57,43.51,43.51,4328.0,40.2048,40.2141,40.1587,40.1587,4328.0
2022-08-19 13:00:00,43.51,43.51,43.46,43.46,10771.0,40.1587,40.1587,40.1125,40.1125,10771.0
2022-08-19 13:05:00,43.47,43.49,43.43,43.49,11080.0,40.1218,40.1402,40.0849,40.1402,11080.0
2022-08-19 13:10:00,43.49,43.51,43.45,43.51,10674.0,40.1402,40.1587,40.1033,40.1587,10674.0
2022-08-19 13:15:00,43.5,43.55,43.47,43.5,7138.0,40.1495,40.1956,40.1218,40.1495,7138.0
2022-08-19 13:20:00,43.5,43.55,43.5,43.51,10095.0,40.1495,40.1956,40.1495,40.1587,10095.0
2022-08-19 13:25:00,43.5,43.5,43.43,43.5,5256.0,40.1495,40.1495,40.0849,40.1495,5256.0
2022-08-19 13:30:00,43.49,43.49,43.41,43.41,8073.0,40.1402,40.1402,40.0664,40.0664,8073.0
2022-08-19 13:35:00,43.42,43.42,43.36,43.37,4063.0,40.0756,40.0756,40.0202,40.0295,4063.0
2022-08-19 13:40:00,43.37,43.44,43.37,43.43,14073.0,40.0295,40.0941,40.0295,40.0849,14073.0
2022-08-19 13:45:00,43.4,43.43,43.39,43.4,6815.0,40.0572,40.0849,40.0479,40.0572,6815.0
2022-08-19 13:50:00,43.41,43.43,43.38,43.39,6102.0,40.0664,40.0849,40.0387,40.0479,6102.0
2022-08-19 13:55:00,43.4,43.4,43.37,43.38,8750.0,40.0572,40.0572,40.0295,40.0387,8750.0
2022-08-19 14:00:00,43.37,43.4,43.35,43.39,10028.0,40.0295,40.0572,40.011,40.0479,10028.0
2022-08-19 14:05:00,43.39,43.39,43.36,43.37,4108.0,40.0479,40.0479,40.0202,40.0295,4108.0
2022-08-19 14:10:00,43.36,43.37,43.25,43.25,12692.0,40.0202,40.0295,39.9187,39.9187,12692.0
2022-08-19 14:15:00,43.25,43.25,43.21,43.24,13937.0,39.9187,39.9187,39.8818,39.9095,13937.0
2022-08-19 14:20:00,43.25,43.26,43.24,43.25,7988.0,39.9187,39.9279,39.9095,39.9187,7988.0
2022-08-19 14:25:00,43.25,43.28,43.23,43.28,7022.0,39.9187,39.9464,39.9003,39.9464,7022.0
2022-08-19 14:30:00,43.27,43.28,43.17,43.18,10684.0,39.9372,39.9464,39.8449,39.8541,10684.0
2022-08-19 14:35:00,43.17,43.17,43.02,43.02,19091.0,39.8449,39.8449,39.7064,39.7064,19091.0
2022-08-19 14:40:00,43.03,43.03,42.96,42.99,80324.0,39.7157,39.7157,39.6511,39.6787,80324.0
2022-08-19 14:45:00,43.0,43.03,42.97,43.02,14177.0,39.688,39.7157,39.6603,39.7064,14177.0
2022-08-19 14:50:00,43.1,43.1,42.99,43.01,90988.0,39.7803,39.7803,39.6787,39.6972,90988.0
2022-08-19 14:55:00,43.0,43.01,42.95,43.01,6537.0,39.688,39.6972,39.6418,39.6972,6537.0
2022-08-19 15:00:00,43.0,43.02,42.97,42.99,11479.0,39.688,39.7064,39.6603,39.6787,11479.0
2022-08-19 15:05:00,42.99,43.07,42.99,43.07,7682.0,39.6787,39.7526,39.6787,39.7526,7682.0
2022-08-19 15:10:00,43.05,43.14,43.04,43.14,9389.0,39.7341,39.8172,39.7249,39.8172,9389.0
2022-08-19 15:15:00,43.14,43.19,43.09,43.11,44723.0,39.8172,39.8633,39.771,39.7895,44723.0
2022-08-19 15:20:00,43.12,43.15,43.08,43.09,10647.0,39.7987,39.8264,39.7618,39.771,10647.0
2022-08-19 15:25:00,43.07,43.07,43.02,43.07,13835.0,39.7526,39.7526,39.7064,39.7526,13835.0
2022-08-19 15:30:00,43.07,43.09,43.03,43.05,14830.0,39.7526,39.771,39.7157,39.7341,14830.0
2022-08-19 15:35:00,43.04,43.07,43.03,43.05,24722.0,39.7249,39.7526,39.7157,39.7341,24722.0
2022-08-19 15:40:00,43.05,43.05,43.0,43.03,33383.0,39.7341,39.7341,39.688,39.7157,33383.0
2022-08-19 15:45:00,43.03,43.04,42.98,42.98,52975.0,39.7157,39.7249,39.6695,39.6695,52975.0
2022-08-19 15:50:00,42.98,43.04,42.95,42.98,68609.0,39.6695,39.7249,39.6418,39.6695,68609.0
2022-08-19 15:55:00,42.98,43.0,42.93,42.96,170171.0,39.6695,39.688,39.6234,39.6511,170171.0
2022-08-22 09:30:00,42.45,42.58,42.35,42.51,46440.0,39.1803,39.3003,39.088,39.2357,46440.0
2022-08-22 09:35:00,42.51,42.6,42.49,42.5,8887.0,39.2357,39.3188,39.2173,39.2265,8887.0
2022-08-22 09:40:00,42.53,42.53,42.42,42.45,50598.0,39.2542,39.2542,39.1526,39.1803,50598.0
2022-08-22 09:45:00,42.44,42.44,42.13,42.34,25990.0,39.1711,39.1711,38.885,39.0788,25990.0
2022-08-22 09:50:00,42.3,42.4,42.29,42.38,8390.0,39.0419,39.1342,39.0327,39.1157,8390.0
2022-08-22 09:55:00,42.37,42.42,42.34,42.39,12531.0,39.1065,39.1526,39.0788,39.125,12531.0
2022-08-22 10:00:00,42.37,42.37,42.25,42.32,14883.0,39.1065,39.1065,38.9957,39.0603,14883.0
2022-08-22 10:05:00,42.33,42.33,42.15,42.16,17919.0,39.0696,39.0696,38.9034,38.9127,17919.0
2022-08-22 10:10:00,42.17,42.22,42.14,42.19,8290.0,38.9219,38.9681,38.8942,38.9404,8290.0
2022-08-22 10:15:00,42.17,42.19,42.03,42.08,32364.0,38.9219,38.9404,38.7927,38.8388,32364.0
2022-08-22 10:20:00,42.08,42.1,42.04,42.05,17967.0,38.8388,38.8573,38.8019,38.8111,17967.0
2022-08-22 10:25:00,42.05,42.3,42.05,42.26,19544.0,38.8111,39.0419,38.8111,39.005,19544.0
2022-08-22 10:30:00,42.25,42.35,42.2,42.22,11945.0,38.9957,39.088,38.9496,38.9681,11945.0
2022-08-22 10:35:00,42.22,42.23,42.13,42.16,12455.0,38.9681,38.9773,38.885,38.9127,12455.0
2022-08-22 10:40:00,42.15,42.19,42.11,42.11,10013.0,38.9034,38.9404,38.8665,38.8665,10013.0
2022-08-22 10:45:00,42.11,42.18,42.09,42.17,32830.0,38.8665,38.9311,38.8481,38.9219,32830.0
2022-08-22 10:50:00,42.16,42.19,42.1,42.12,13715.0,38.9127,38.9404,38.8573,38.8758,13715.0
2022-08-22 10:55:00,42.13,42.16,42.09,42.14,47635.0,38.885,38.9127,38.8481,38.8942,47635.0
2022-08-22 11:00:00,42.14,42.16,42.11,42.14,6490.0,38.8942,38.9127,38.8665,38.8942,6490.0
2022-08-22 11:05:00,42.14,42.15,42.11,42.11,9602.0,38.8942,38.9034,38.8665,38.8665,9602.0
2022-08-22 11:10:00,42.1,42.1,42.05,42.08,6511.0,38.8573,38.8573,38.8111,38.8388,6511.0
2022-08-22 11:15:00,42.09,42.09,42.01,42.01,10765.0,38.8481,38.8481,38.7742,38.7742,10765.0
2022-08-22 11:20:00,42.01,42.07,42.0,42.02,18236.0,38.7742,38.8296,38.765,38.7835,18236.0
2022-08-22 11:25:00,42.02,42.02,41.96,41.99,9579.0,38.7835,38.7835,38.7281,38.7558,9579.0
2022-08-22 11:30:00,41.99,42.05,41.99,42.05,15026.0,38.7558,38.8111,38.7558,38.8111,15026.0
2022-08-22 11:35:00,42.05,42.07,42.02,42.04,11982.0,38.8111,38.8296,38.7835,38.8019,11982.0
2022-08-22 11:40:00,42.05,42.09,42.01,42.02,10727.0,38.8111,38.8481,38.7742,38.7835,10727.0
2022-08-22 11:45:00,42.01,42.02,41.98,42.0,6946.0,38.7742,38.7835,38.7465,38.765,6946.0
2022-08-22 11:50:00,42.01,42.09,41.97,42.08,12808.0,38.7742,38.8481,38.7373,38.8388,12808.0
2022-08-22 11:55:00,42.07,42.15,42.06,42.15,6427.0,38.8296,38.9034,38.8204,38.9034,6427.0
2022-08-22 12:00:00,42.15,42.16,42.13,42.15,4549.0,38.9034,38.9127,38.885,38.9034,4549.0
2022-08-22 12:05:00,42.15,42.16,42.08,42.08,5269.0,38.9034,38.9127,38.8388,38.8388,5269.0
2022-08-22 12:10:00,42.08,42.08,42.04,42.05,7487.0,38.8388,38.8388,38.8019,38.8111,7487.0
2022-08-22 12:15:00,42.06,42.1,42.04,42.1,11980.0,38.8204,38.8573,38.8019,38.8573,11980.0
2022-08-22 12:20:00,42.1,42.18,42.09,42.09,11129.0,38.8573,38.9311,38.8481,38.8481,11129.0
2022-08-22 12:25:00,42.08,42.11,42.04,42.05,16969.0,38.8388,38.8665,38.8019,38.8111,16969.0
2022-08-22 12:30:00,42.05,42.2,42.04,42.2,49246.0,38.8111,38.9496,38.8019,38.9496,49246.0
2022-08-22 12:35:00,42.21,42.31,42.17,42.26,14077.0,38.9588,39.0511,38.9219,39.005,14077.0
2022-08-22 12:40:00,42.26,42.28,42.17,42.21,13294.0,39.005,39.0234,38.9219,38.9588,13294.0
2022-08-22 12:45:00,42.21,42.34,42.17,42.3,10850.0,38.9588,39.0788,38.9219,39.0419,10850.0
2022-08-22 12:50:00,42.3,42.38,42.29,42.37,5799.0,39.0419,39.1157,39.0327,39.1065,5799.0
2022-08-22 12:55:00,42.38,42.39,42.32,42.34,7896.0,39.1157,39.125,39.0603,39.0788,7896.0
2022-08-22 13:00:00,42.33,42.43,42.33,42.37,7791.0,39.0696,39.1619,39.0696,39.1065,7791.0
2022-08-22 13:05:00,42.36,42.36,42.32,42.32,2650.0,39.0973,39.0973,39.0603,39.0603,2650.0
2022-08-22 13:10:00,42.32,42.32,42.22,42.29,9200.0,39.0603,39.0603,38.9681,39.0327,9200.0
2022-08-22 13:15:00,42.29,42.3,42.27,42.3,5759.0,39.0327,39.0419,39.0142,39.0419,5759.0
2022-08-22 13:20:00,42.3,42.33,42.3,42.3,8980.0,39.0419,39.0696,39.0419,39.0419,8980.0
2022-08-22 13:25:00,42.31,42.35,42.2,42.21,42824.0,39.0511,39.088,38.9496,38.9588,42824.0
2022-08-22 13:30:00,42.21,42.24,42.14,42.15,22924.0,38.9588,38.9865,38.8942,38.9034,22924.0
2022-08-22 13:35:00,42.16,42.18,42.11,42.14,17435.0,38.9127,38.9311,38.8665,38.8942,17435.0
2022-08-22 13:40:00,42.14,42.14,42.11,42.12,6859.0,38.8942,38.8942,38.8665,38.8758,6859.0
2022-08-22 13:45:00,42.12,42.15,42.09,42.15,28338.0,38.8758,38.9034,38.8481,38.9034,28338.0
2022-08-22 13:50:00,42.14,42.14,42.1,42.11,6445.0,38.8942,38.8942,38.8573,38.8665,6445.0
2022-08-22 13:55:00,42.11,42.11,42.04,42.05,24260.0,38.8665,38.8665,38.8019,38.8111,24260.0
2022-08-22 14:00:00,42.05,42.08,42.04,42.05,7443.0,38.8111,38.8388,38.8019,38.8111,7443.0
2022-08-22 14:05:00,42.05,42.09,42.04,42.05,10103.0,38.8111,38.8481,38.8019,38.8111,10103.0
2022-08-22 14:10:00,42.05,42.08,42.05,42.08,11091.0,38.8111,38.8388,38.8111,38.8388,11091.0
2022-08-22 14:15:00,42.08,42.12,42.08,42.12,10008.0,38.8388,38.8758,38.8388,38.8758,10008.0
2022-08-22 14:20:00,42.12,42.12,42.08,42.08,9981.0,38.8758,38.8758,38.8388,38.8388,9981.0
2022-08-22 14:25:00,42.1,42.15,42.1,42.12,15587.0,38.8573,38.9034,38.8573,38.8758,15587.0
2022-08-22 14:30:00,42.11,42.17,42.09,42.16,25763.0,38.8665,38.9219,38.8481,38.9127,25763.0
2022-08-22 14:35:00,42.17,42.22,42.17,42.2,10394.0,38.9219,38.9681,38.9219,38.9496,10394.0
2022-08-22 14:40:00,42.21,42.24,42.18,42.19,22812.0,38.9588,38.9865,38.9311,38.9404,22812.0
2022-08-22 14:45:00,42.2,42.23,42.17,42.18,21927.0,38.9496,38.9773,38.9219,38.9311,21927.0
2022-08-22 14:50:00,42.18,42.21,42.12,42.2,15438.0,38.9311,38.9588,38.8758,38.9496,15438.0
2022-08-22 14:55:00,42.21,42.21,42.18,42.19,11450.0,38.9588,38.9588,38.9311,38.9404,11450.0
2022-08-22 15:00:00,42.19,42.24,42.18,42.21,5116.0,38.9404,38.9865,38.9311,38.9588,5116.0
2022-08-22 15:05:00,42.2,42.24,42.2,42.21,7712.0,38.9496,38.9865,38.9496,38.9588,7712.0
2022-08-22 15:10:00,42.2,42.23,42.19,42.2,7996.0,38.9496,38.9773,38.9404,38.9496,7996.0
2022-08-22 15:15:00,42.2,42.22,42.16,42.18,12186.0,38.9496,38.9681,38.9127,38.9311,12186.0
2022-08-22 15:20:00,42.18,42.22,42.17,42.21,9708.0,38.9311,38.9681,38.9219,38.9588,9708.0
2022-08-22 15:25:00,42.22,42.24,42.15,42.16,15605.0,38.9681,38.9865,38.9034,38.9127,15605.0
2022-08-22 15:30:00,42.16,42.17,42.13,42.14,26288.0,38.9127,38.9219,38.885,38.8942,26288.0
2022-08-22 15:35:00,42.12,42.22,42.12,42.21,36819.0,38.8758,38.9681,38.8758,38.9588,36819.0
2022-08-22 15:40:00,42.22,42.23,42.13,42.14,22438.0,38.9681,38.9773,38.885,38.8942,22438.0
2022-08-22 15:45:00,42.13,42.17,42.08,42.08,33536.0,38.885,38.9219,38.8388,38.8388,33536.0
2022-08-22 15:50:00,42.08,42.09,42.04,42.05,104710.0,38.8388,38.8481,38.8019,38.8111,104710.0
2022-08-22 15:55:00,42.05,42.12,42.04,42.11,212866.0,38.8111,38.8758,38.8019,38.8665,212866.0
2022-08-23 09:30:00,42.27,42.29,42.13,42.29,27885.0,39.0142,39.0327,38.885,39.0327,27885.0
2022-08-23 09:35:00,42.27,42.3,42.07,42.09,21189.0,39.0142,39.0419,38.8296,38.8481,21189.0
2022-08-23 09:40:00,42.12,42.28,42.1,42.13,24102.0,38.8758,39.0234,38.8573,38.885,24102.0
2022-08-23 09:45:00,42.16,42.46,42.14,42.44,28303.0,38.9127,39.1896,38.8942,39.1711,28303.0
2022-08-23 09:50:00,42.45,42.51,42.39,42.4,24810.0,39.1803,39.2357,39.125,39.1342,24810.0
2022-08-23 09:55:00,42.4,42.41,42.33,42.37,19685.0,39.1342,39.1434,39.0696,39.1065,19685.0
2022-08-23 10:00:00,42.37,42.4,42.26,42.36,17613.0,39.1065,39.1342,39.005,39.0973,17613.0
2022-08-23 10:05:00,42.37,42.45,42.3,42.45,9243.0,39.1065,39.1803,39.0419,39.1803,9243.0
2022-08-23 10:10:00,42.43,42.49,42.39,42.4,10237.0,39.1619,39.2173,39.125,39.1342,10237.0
2022-08-23 10:15:00,42.43,42.45,42.35,42.39,7245.0,39.1619,39.1803,39.088,39.125,7245.0
2022-08-23 10:20:00,42.39,42.46,42.39,42.46,8983.0,39.125,39.1896,39.125,39.1896,8983.0
2022-08-23 10:25:00,42.46,42.49,42.39,42.39,9845.0,39.1896,39.2173,39.125,39.125,9845.0
2022-08-23 10:30:00,42.4,42.52,42.39,42.49,13905.0,39.1342,39.2449,39.125,39.2173,13905.0
2022-08-23 10:35:00,42.49,42.49,42.41,42.43,14702.0,39.2173,39.2173,39.1434,39.1619,14702.0
2022-08-23 10:40:00,42.42,42.44,42.39,42.44,2495.0,39.1526,39.1711,39.125,39.1711,2495.0
2022-08-23 10:45:00,42.46,42.5,42.42,42.5,24027.0,39.1896,39.2265,39.1526,39.2265,24027.0
2022-08-23 10:50:00,42.52,42.57,42.5,42.5,6052.0,39.2449,39.2911,39.2265,39.2265,6052.0
2022-08-23 10:55:00,42.49,42.49,42.44,42.49,10317.0,39.2173,39.2173,39.1711,39.2173,10317.0
2022-08-23 11:00:00,42.49,42.49,42.33,42.41,11300.0,39.2173,39.2173,39.0696,39.1434,11300.0
2022-08-23 11:05:00,42.39,42.43,42.38,42.41,5338.0,39.125,39.1619,39.1157,39.1434,5338.0
2022-08-23 11:10:00,42.39,42.46,42.36,42.42,10989.0,39.125,39.1896,39.0973,39.1526,10989.0
2022-08-23 11:15:00,42.42,42.48,42.42,42.44,3434.0,39.1526,39.208,39.1526,39.1711,3434.0
2022-08-23 11:20:00,42.45,42.48,42.43,42.44,6148.0,39.1803,39.208,39.1619,39.1711,6148.0
2022-08-23 11:25:00,42.47,42.49,42.45,42.45,6500.0,39.1988,39.2173,39.1803,39.1803,6500.0
2022-08-23 11:30:00,42.47,42.49,42.45,42.48,5237.0,39.1988,39.2173,39.1803,39.208,5237.0
2022-08-23 11:35:00,42.5,42.54,42.5,42.5,5599.0,39.2265,39.2634,39.2265,39.2265,5599.0
2022-08-23 11:40:00,42.51,42.52,42.45,42.5,5279.0,39.2357,39.2449,39.1803,39.2265,5279.0
2022-08-23 11:45:00,42.53,42.56,42.51,42.56,3040.0,39.2542,39.2819,39.2357,39.2819,3040.0
2022-08-23 11:50:00,42.52,42.55,42.46,42.46,11824.0,39.2449,39.2726,39.1896,39.1896,11824.0
2022-08-23 11:55:00,42.46,42.47,42.43,42.46,3636.0,39.1896,39.1988,39.1619,39.1896,3636.0
2022-08-23 12:00:00,42.45,42.45,42.38,42.4,5796.0,39.1803,39.1803,39.1157,39.1342,5796.0
2022-08-23 12:05:00,42.4,42.4,42.36,42.38,6713.0,39.1342,39.1342,39.0973,39.1157,6713.0
2022-08-23 12:10:00,42.39,42.39,42.23,42.23,9946.0,39.125,39.125,38.9773,38.9773,9946.0
2022-08-23 12:15:00,42.22,42.22,42.15,42.17,15268.0,38.9681,38.9681,38.9034,38.9219,15268.0
2022-08-23 12:20:00,42.16,42.16,42.07,42.1,8626.0,38.9127,38.9127,38.8296,38.8573,8626.0
2022-08-23 12:25:00,42.1,42.17,42.08,42.1,8775.0,38.8573,38.9219,38.8388,38.8573,8775.0
2022-08-23 12:30:00,42.1,42.13,42.09,42.11,5526.0,38.8573,38.885,38.8481,38.8665,5526.0
2022-08-23 12:35:00,42.11,42.19,42.11,42.15,5051.0,38.8665,38.9404,38.8665,38.9034,5051.0
2022-08-23 12:40:00,42.15,42.17,42.12,42.16,4871.0,38.9034,38.9219,38.8758,38.9127,4871.0
2022-08-23 12:45:00,42.16,42.18,42.12,42.15,9108.0,38.9127,38.9311,38.8758,38.9034,9108.0
2022-08-23 12:50:00,42.15,42.17,42.12,42.15,4245.0,38.9034,38.9219,38.8758,38.9034,4245.0
2022-08-23 12:55:00,42.15,42.18,42.15,42.16,4265.0,38.9034,38.9311,38.9034,38.9127,4265.0
2022-08-23 13:00:00,42.15,42.19,42.12,42.13,6496.0,38.9034,38.9404,38.8758,38.885,6496.0
2022-08-23 13:05:00,42.13,42.13,42.09,42.1,5632.0,38.885,38.885,38.8481,38.8573,5632.0
2022-08-23 13:10:00,42.11,42.14,42.08,42.14,14158.0,38.8665,38.8942,38.8388,38.8942,14158.0
2022-08-23 13:15:00,42.15,42.16,42.12,42.14,4437.0,38.9034,38.9127,38.8758,38.8942,4437.0
2022-08-23 13:20:00,42.13,42.13,42.1,42.11,4014.0,38.885,38.885,38.8573,38.8665,4014.0
2022-08-23 13:25:00,42.1,42.12,42.06,42.1,9362.0,38.8573,38.8758,38.8204,38.8573,9362.0
2022-08-23 13:30:00,42.1,42.11,42.05,42.05,6938.0,38.8573,38.8665,38.8111,38.8111,6938.0
2022-08-23 13:35:00,42.05,42.05,41.99,42.01,7610.0,38.8111,38.8111,38.7558,38.7742,7610.0
2022-08-23 13:40:00,42.0,42.02,42.0,42.02,5644.0,38.765,38.7835,38.765,38.7835,5644.0
2022-08-23 13:45:00,42.01,42.01,41.95,41.96,5225.0,38.7742,38.7742,38.7188,38.7281,5225.0
2022-08-23 13:50:00,41.95,41.98,41.93,41.97,11567.0,38.7188,38.7465,38.7004,38.7373,11567.0
2022-08-23 13:55:00,41.97,42.0,41.96,41.99,3845.0,38.7373,38.765,38.7281,38.7558,3845.0
2022-08-23 14:00:00,41.99,41.99,41.94,41.95,9262.0,38.7558,38.7558,38.7096,38.7188,9262.0
2022-08-23 14:05:00,41.95,41.99,41.95,41.98,6211.0,38.7188,38.7558,38.7188,38.7465,6211.0
2022-08-23 14:10:00,41.98,41.98,41.93,41.95,8509.0,38.7465,38.7465,38.7004,38.7188,8509.0
2022-08-23 14:15:00,41.95,41.95,41.91,41.94,7518.0,38.7188,38.7188,38.6819,38.7096,7518.0
2022-08-23 14:20:00,41.95,41.99,41.93,41.98,5288.0,38.7188,38.7558,38.7004,38.7465,5288.0
2022-08-23 14:25:00,41.98,42.0,41.97,42.0,5321.0,38.7465,38.765,38.7373,38.765,5321.0
2022-08-23 14:30:00,42.0,42.0,41.94,41.95,13353.0,38.765,38.765,38.7096,38.7188,13353.0
2022-08-23 14:35:00,41.94,41.97,41.94,41.97,5529.0,38.7096,38.7373,38.7096,38.7373,5529.0
2022-08-23 14:40:00,41.96,41.97,41.94,41.97,10142.0,38.7281,38.7373,38.7096,38.7373,10142.0
2022-08-23 14:45:00,41.97,41.97,41.94,41.95,9263.0,38.7373,38.7373,38.7096,38.7188,9263.0
2022-08-23 14:50:00,41.95,41.95,41.88,41.89,9383.0,38.7188,38.7188,38.6542,38.6635,9383.0
2022-08-23 14:55:00,41.9,41.96,41.9,41.95,6751.0,38.6727,38.7281,38.6727,38.7188,6751.0
2022-08-23 15:00:00,41.95,41.99,41.94,41.97,11131.0,38.7188,38.7558,38.7096,38.7373,11131.0
2022-08-23 15:05:00,41.98,42.01,41.97,41.98,7245.0,38.7465,38.7742,38.7373,38.7465,7245.0
2022-08-23 15:10:00,41.97,42.02,41.97,41.97,10069.0,38.7373,38.7835,38.7373,38.7373,10069.0
2022-08-23 15:15:00,41.98,42.06,41.97,42.05,10290.0,38.7465,38.8204,38.7373,38.8111,10290.0
2022-08-23 15:20:00,42.05,42.06,42.03,42.03,13317.0,38.8111,38.8204,38.7927,38.7927,13317.0
2022-08-23 15:25:00,42.03,42.05,42.02,42.02,11394.0,38.7927,38.8111,38.7835,38.7835,11394.0
2022-08-23 15:30:00,42.01,42.04,42.0,42.03,19245.0,38.7742,38.8019,38.765,38.7927,19245.0
2022-08-23 15:35:00,42.04,42.04,41.94,41.97,19928.0,38.8019,38.8019,38.7096,38.7373,19928.0
2022-08-23 15:40:00,41.97,42.04,41.97,42.0,23553.0,38.7373,38.8019,38.7373,38.765,23553.0
2022-08-23 15:45:00,41.99,41.99,41.93,41.96,34163.0,38.7558,38.7558,38.7004,38.7281,34163.0
2022-08-23 15:50:00,41.96,42.02,41.93,42.01,45389.0,38.7281,38.7835,38.7004,38.7742,45389.0
2022-08-23 15:55:00,42.01,42.02,41.88,41.88,130287.0,38.7742,38.7835,38.6542,38.6542,130287.0
2022-08-24 09:30:00,41.82,41.85,41.57,41.68,30903.0,38.5989,38.6266,38.3681,38.4696,30903.0
2022-08-24 09:35:00,41.68,41.77,41.61,41.68,7486.0,38.4696,38.5527,38.405,38.4696,7486.0
2022-08-24 09:40:00,41.67,41.82,41.66,41.8,9541.0,38.4604,38.5989,38.4512,38.5804,9541.0
2022-08-24 09:45:00,41.78,41.81,41.67,41.68,9498.0,38.5619,38.5896,38.4604,38.4696,9498.0
2022-08-24 09:50:00,41.67,41.69,41.57,41.57,14978.0,38.4604,38.4789,38.3681,38.3681,14978.0
2022-08-24 09:55:00,41.55,41.55,41.45,41.46,9189.0,38.3497,38.3497,38.2574,38.2666,9189.0
2022-08-24 10:00:00,41.47,41.54,41.46,41.53,8636.0,38.2758,38.3404,38.2666,38.3312,8636.0
2022-08-24 10:05:00,41.55,41.58,41.51,41.56,5309.0,38.3497,38.3773,38.3127,38.3589,5309.0
2022-08-24 10:10:00,41.57,41.65,41.56,41.65,4869.0,38.3681,38.442,38.3589,38.442,4869.0
2022-08-24 10:15:00,41.66,41.79,41.65,41.76,12286.0,38.4512,38.5712,38.442,38.5435,12286.0
2022-08-24 10:20:00,41.78,41.8,41.74,41.77,10537.0,38.5619,38.5804,38.525,38.5527,10537.0
2022-08-24 10:25:00,41.77,41.82,41.73,41.8,13465.0,38.5527,38.5989,38.5158,38.5804,13465.0
2022-08-24 10:30:00,41.78,41.78,41.63,41.66,13351.0,38.5619,38.5619,38.4235,38.4512,13351.0
2022-08-24 10:35:00,41.68,41.75,41.68,41.74,5379.0,38.4696,38.5343,38.4696,38.525,5379.0
2022-08-24 10:40:00,41.73,41.73,41.67,41.67,11473.0,38.5158,38.5158,38.4604,38.4604,11473.0
2022-08-24 10:45:00,41.67,41.67,41.64,41.65,4823.0,38.4604,38.4604,38.4327,38.442,4823.0
2022-08-24 10:50:00,41.65,41.69,41.65,41.67,7957.0,38.442,38.4789,38.442,38.4604,7957.0
2022-08-24 10:55:00,41.67,41.71,41.66,41.67,7359.0,38.4604,38.4973,38.4512,38.4604,7359.0
2022-08-24 11:00:00,41.68,41.77,41.67,41.76,13356.0,38.4696,38.5527,38.4604,38.5435,13356.0
2022-08-24 11:05:00,41.75,41.77,41.72,41.76,6637.0,38.5343,38.5527,38.5066,38.5435,6637.0
2022-08-24 11:10:00,41.76,41.84,41.72,41.84,21914.0,38.5435,38.6173,38.5066,38.6173,21914.0
2022-08-24 11:15:00,41.84,41.89,41.84,41.85,7771.0,38.6173,38.6635,38.6173,38.6266,7771.0
2022-08-24 11:20:00,41.86,41.9,41.84,41.89,5916.0,38.6358,38.6727,38.6173,38.6635,5916.0
2022-08-24 11:25:00,41.9,41.91,41.86,41.86,8673.0,38.6727,38.6819,38.6358,38.6358,8673.0
2022-08-24 11:30:00,41.87,41.9,41.84,41.88,6129.0,38.645,38.6727,38.6173,38.6542,6129.0
2022-08-24 11:35:00,41.87,41.88,41.81,41.84,6192.0,38.645,38.6542,38.5896,38.6173,6192.0
2022-08-24 11:40:00,41.83,41.85,41.81,41.83,4398.0,38.6081,38.6266,38.5896,38.6081,4398.0
2022-08-24 11:45:00,41.83,41.86,41.79,41.8,6951.0,38.6081,38.6358,38.5712,38.5804,6951.0
2022-08-24 11:50:00,41.78,41.89,41.78,41.89,5866.0,38.5619,38.6635,38.5619,38.6635,5866.0
2022-08-24 11:55:00,41.89,41.89,41.8,41.8,5887.0,38.6635,38.6635,38.5804,38.5804,5887.0
2022-08-24 12:00:00,41.79,41.79,41.73,41.74,5612.0,38.5712,38.5712,38.5158,38.525,5612.0
2022-08-24 12:05:00,41.73,41.78,41.72,41.77,7572.0,38.5158,38.5619,38.5066,38.5527,7572.0
2022-08-24 12:10:00,41.77,41.81,41.77,41.77,4012.0,38.5527,38.5896,38.5527,38.5527,4012.0
2022-08-24 12:15:00,41.78,41.82,41.77,41.81,4642.0,38.5619,38.5989,38.5527,38.5896,4642.0
2022-08-24 12:20:00,41.8,41.81,41.77,41.77,3235.0,38.5804,38.5896,38.5527,38.5527,3235.0
2022-08-24 12:25:00,41.78,41.8,41.73,41.73,5143.0,38.5619,38.5804,38.5158,38.5158,5143.0
2022-08-24 12:30:00,41.73,41.73,41.7,41.7,6892.0,38.5158,38.5158,38.4881,38.4881,6892.0
2022-08-24 12:35:00,41.71,41.72,41.64,41.64,8311.0,38.4973,38.5066,38.4327,38.4327,8311.0
2022-08-24 12:40:00,41.64,41.65,41.57,41.57,8252.0,38.4327,38.442,38.3681,38.3681,8252.0
2022-08-24 12:45:00,41.58,41.65,41.56,41.65,16145.0,38.3773,38.442,38.3589,38.442,16145.0
2022-08-24 12:50:00,41.65,41.65,41.62,41.63,5213.0,38.442,38.442,38.4143,38.4235,5213.0
2022-08-24 12:55:00,41.64,41.72,41.64,41.71,6101.0,38.4327,38.5066,38.4327,38.4973,6101.0
2022-08-24 13:00:00,41.71,41.72,41.63,41.64,5942.0,38.4973,38.5066,38.4235,38.4327,5942.0
2022-08-24 13:05:00,41.65,41.68,41.65,41.67,5316.0,38.442,38.4696,38.442,38.4604,5316.0
2022-08-24 13:10:00,41.67,41.7,41.65,41.7,4144.0,38.4604,38.4881,38.442,38.4881,4144.0
2022-08-24 13:15:00,41.69,41.7,41.67,41.69,5955.0,38.4789,38.4881,38.4604,38.4789,5955.0
2022-08-24 13:20:00,41.68,41.7,41.68,41.69,1700.0,38.4696,38.4881,38.4696,38.4789,1700.0
2022-08-24 13:25:00,41.68,41.71,41.68,41.68,7008.0,38.4696,38.4973,38.4696,38.4696,7008.0
2022-08-24 13:30:00,41.69,41.74,41.66,41.66,7816.0,38.4789,38.525,38.4512,38.4512,7816.0
2022-08-24 13:35:00,41.68,41.72,41.68,41.71,3220.0,38.4696,38.5066,38.4696,38.4973,3220.0
2022-08-24 13:40:00,41.71,41.75,41.71,41.74,4632.0,38.4973,38.5343,38.4973,38.525,4632.0
2022-08-24 13:45:00,41.75,41.77,41.73,41.74,6471.0,38.5343,38.5527,38.5158,38.525,6471.0
2022-08-24 13:50:00,41.73,41.76,41.73,41.74,5926.0,38.5158,38.5435,38.5158,38.525,5926.0
2022-08-24 13:55:00,41.75,41.75,41.73,41.74,5509.0,38.5343,38.5343,38.5158,38.525,5509.0
2022-08-24 14:00:00,41.75,41.78,41.73,41.78,4699.0,38.5343,38.5619,38.5158,38.5619,4699.0
2022-08-24 14:05:00,41.77,41.83,41.76,41.81,7735.0,38.5527,38.6081,38.5435,38.5896,7735.0
2022-08-24 14:10:00,41.82,41.87,41.81,41.86,7439.0,38.5989,38.645,38.5896,38.6358,7439.0
2022-08-24 14:15:00,41.87,41.87,41.82,41.83,7165.0,38.645,38.645,38.5989,38.6081,7165.0
2022-08-24 14:20:00,41.83,41.86,41.81,41.86,5846.0,38.6081,38.6358,38.5896,38.6358,5846.0
2022-08-24 14:25:00,41.86,41.88,41.85,41.86,7981.0,38.6358,38.6542,38.6266,38.6358,7981.0
2022-08-24 14:30:00,41.86,41.87,41.84,41.85,8348.0,38.6358,38.645,38.6173,38.6266,8348.0
2022-08-24 14:35:00,41.86,41.86,41.83,41.85,5829.0,38.6358,38.6358,38.6081,38.6266,5829.0
2022-08-24 14:40:00,41.87,41.91,41.85,41.9,7773.0,38.645,38.6819,38.6266,38.6727,7773.0
2022-08-24 14:45:00,41.9,41.9,41.85,41.86,6941.0,38.6727,38.6727,38.6266,38.6358,6941.0
2022-08-24 14:50:00,41.85,41.85,41.8,41.81,5234.0,38.6266,38.6266,38.5804,38.5896,5234.0
2022-08-24 14:55:00,41.82,41.89,41.82,41.89,7908.0,38.5989,38.6635,38.5989,38.6635,7908.0
2022-08-24 15:00:00,41.89,41.91,41.88,41.91,11470.0,38.6635,38.6819,38.6542,38.6819,11470.0
2022-08-24 15:05:00,41.92,41.95,41.92,41.95,4302.0,38.6912,38.7188,38.6912,38.7188,4302.0
2022-08-24 15:10:00,41.95,41.97,41.94,41.96,9622.0,38.7188,38.7373,38.7096,38.7281,9622.0
2022-08-24 15:15:00,41.96,41.97,41.95,41.97,6862.0,38.7281,38.7373,38.7188,38.7373,6862.0
2022-08-24 15:20:00,41.97,41.99,41.96,41.97,12266.0,38.7373,38.7558,38.7281,38.7373,12266.0
2022-08-24 15:25:00,41.96,41.97,41.86,41.89,34906.0,38.7281,38.7373,38.6358,38.6635,34906.0
2022-08-24 15:30:00,41.9,41.91,41.85,41.9,22149.0,38.6727,38.6819,38.6266,38.6727,22149.0
2022-08-24 15:35:00,41.9,41.96,41.89,41.95,12632.0,38.6727,38.7281,38.6635,38.7188,12632.0
2022-08-24 15:40:00,41.95,41.99,41.94,41.98,11529.0,38.7188,38.7558,38.7096,38.7465,11529.0
2022-08-24 15:45:00,41.98,42.0,41.95,41.98,16337.0,38.7465,38.765,38.7188,38.7465,16337.0
2022-08-24 15:50:00,41.98,42.01,41.95,42.0,28213.0,38.7465,38.7742,38.7188,38.765,28213.0
2022-08-24 15:55:00,42.01,42.01,41.95,41.97,84654.0,38.7742,38.7742,38.7188,38.7373,84654.0
2022-08-25 09:30:00,42.09,42.23,42.0,42.22,27292.0,38.8481,38.9773,38.765,38.9681,27292.0
2022-08-25 09:35:00,42.24,42.32,42.16,42.26,8404.0,38.9865,39.0603,38.9127,39.005,8404.0
2022-08-25 09:40:00,42.27,42.32,42.17,42.24,9932.0,39.0142,39.0603,38.9219,38.9865,9932.0
2022-08-25 09:45:00,42.22,42.38,42.22,42.38,12523.0,38.9681,39.1157,38.9681,39.1157,12523.0
2022-08-25 09:50:00,42.36,42.38,42.31,42.36,13642.0,39.0973,39.1157,39.0511,39.0973,13642.0
2022-08-25 09:55:00,42.36,42.37,42.28,42.3,17652.0,39.0973,39.1065,39.0234,39.0419,17652.0
2022-08-25 10:00:00,42.31,42.36,42.26,42.26,15076.0,39.0511,39.0973,39.005,39.005,15076.0
2022-08-25 10:05:00,42.23,42.32,42.23,42.27,16721.0,38.9773,39.0603,38.9773,39.0142,16721.0
2022-08-25 10:10:00,42.28,42.42,42.28,42.42,14491.0,39.0234,39.1526,39.0234,39.1526,14491.0
2022-08-25 10:15:00,42.42,42.47,42.39,42.42,11547.0,39.1526,39.1988,39.125,39.1526,11547.0
2022-08-25 10:20:00,42.41,42.45,42.36,42.45,11496.0,39.1434,39.1803,39.0973,39.1803,11496.0
2022-08-25 10:25:00,42.48,42.51,42.44,42.49,14015.0,39.208,39.2357,39.1711,39.2173,14015.0
2022-08-25 10:30:00,42.5,42.6,42.49,42.6,12710.0,39.2265,39.3188,39.2173,39.3188,12710.0
2022-08-25 10:35:00,42.6,42.7,42.6,42.7,13893.0,39.3188,39.4111,39.3188,39.4111,13893.0
2022-08-25 10:40:00,42.7,42.72,42.65,42.7,14593.0,39.4111,39.4295,39.3649,39.4111,14593.0
2022-08-25 10:45:00,42.69,42.73,42.67,42.67,8741.0,39.4018,39.4388,39.3834,39.3834,8741.0
2022-08-25 10:50:00,42.67,42.7,42.57,42.58,10663.0,39.3834,39.4111,39.2911,39.3003,10663.0
2022-08-25 10:55:00,42.58,42.65,42.57,42.65,7088.0,39.3003,39.3649,39.2911,39.3649,7088.0
2022-08-25 11:00:00,42.65,42.66,42.56,42.56,6629.0,39.3649,39.3742,39.2819,39.2819,6629.0
2022-08-25 11:05:00,42.55,42.56,42.47,42.52,13418.0,39.2726,39.2819,39.1988,39.2449,13418.0
2022-08-25 11:10:00,42.52,42.53,42.48,42.48,8311.0,39.2449,39.2542,39.208,39.208,8311.0
2022-08-25 11:15:00,42.48,42.5,42.43,42.47,9393.0,39.208,39.2265,39.1619,39.1988,9393.0
2022-08-25 11:20:00,42.46,42.49,42.28,42.28,34355.0,39.1896,39.2173,39.0234,39.0234,34355.0
2022-08-25 11:25:00,42.28,42.46,42.28,42.44,19086.0,39.0234,39.1896,39.0234,39.1711,19086.0
2022-08-25 11:30:00,42.44,42.49,42.44,42.47,12331.0,39.1711,39.2173,39.1711,39.1988,12331.0
2022-08-25 11:35:00,42.47,42.54,42.4,42.5,19486.0,39.1988,39.2634,39.1342,39.2265,19486.0
2022-08-25 11:40:00,42.49,42.53,42.47,42.53,4251.0,39.2173,39.2542,39.1988,39.2542,4251.0
2022-08-25 11:45:00,42.54,42.57,42.52,42.56,2951.0,39.2634,39.2911,39.2449,39.2819,2951.0
2022-08-25 11:50:00,42.57,42.58,42.54,42.58,5653.0,39.2911,39.3003,39.2634,39.3003,5653.0
2022-08-25 11:55:00,42.59,42.67,42.59,42.67,3707.0,39.3096,39.3834,39.3096,39.3834,3707.0
2022-08-25 12:00:00,42.66,42.66,42.61,42.63,3101.0,39.3742,39.3742,39.328,39.3465,3101.0
2022-08-25 12:05:00,42.63,42.63,42.55,42.55,23636.0,39.3465,39.3465,39.2726,39.2726,23636.0
2022-08-25 12:10:00,42.54,42.55,42.45,42.45,7281.0,39.2634,39.2726,39.1803,39.1803,7281.0
2022-08-25 12:15:00,42.46,42.5,42.45,42.49,5054.0,39.1896,39.2265,39.1803,39.2173,5054.0
2022-08-25 12:20:00,42.49,42.51,42.45,42.5,10402.0,39.2173,39.2357,39.1803,39.2265,10402.0
2022-08-25 12:25:00,42.5,42.51,42.49,42.49,7302.0,39.2265,39.2357,39.2173,39.2173,7302.0
2022-08-25 12:30:00,42.47,42.5,42.45,42.48,3141.0,39.1988,39.2265,39.1803,39.208,3141.0
2022-08-25 12:35:00,42.47,42.51,42.47,42.51,4990.0,39.1988,39.2357,39.1988,39.2357,4990.0
2022-08-25 12:40:00,42.52,42.52,42.4,42.4,5818.0,39.2449,39.2449,39.1342,39.1342,5818.0
2022-08-25 12:45:00,42.4,42.41,42.32,42.34,8513.0,39.1342,39.1434,39.0603,39.0788,8513.0
2022-08-25 12:50:00,42.36,42.41,42.36,42.41,3753.0,39.0973,39.1434,39.0973,39.1434,3753.0
2022-08-25 12:55:00,42.41,42.43,42.4,42.43,4993.0,39.1434,39.1619,39.1342,39.1619,4993.0
2022-08-25 13:00:00,42.44,42.47,42.43,42.44,5412.0,39.1711,39.1988,39.1619,39.1711,5412.0
2022-08-25 13:05:00,42.43,42.47,42.42,42.43,4707.0,39.1619,39.1988,39.1526,39.1619,4707.0
2022-08-25 13:10:00,42.42,42.44,42.4,42.43,4548.0,39.1526,39.1711,39.1342,39.1619,4548.0
2022-08-25 13:15:00,42.43,42.46,42.42,42.46,2991.0,39.1619,39.1896,39.1526,39.1896,2991.0
2022-08-25 13:20:00,42.47,42.49,42.45,42.49,3772.0,39.1988,39.2173,39.1803,39.2173,3772.0
2022-08-25 13:25:00,42.48,42.54,42.48,42.52,6172.0,39.208,39.2634,39.208,39.2449,6172.0
2022-08-25 13:30:00,42.52,42.52,42.42,42.46,8768.0,39.2449,39.2449,39.1526,39.1896,8768.0
2022-08-25 13:35:00,42.47,42.51,42.45,42.49,13229.0,39.1988,39.2357,39.1803,39.2173,13229.0
2022-08-25 13:40:00,42.48,42.53,42.48,42.53,3905.0,39.208,39.2542,39.208,39.2542,3905.0
2022-08-25 13:45:00,42.55,42.56,42.47,42.48,4534.0,39.2726,39.2819,39.1988,39.208,4534.0
2022-08-25 13:50:00,42.49,42.51,42.47,42.51,5601.0,39.2173,39.2357,39.1988,39.2357,5601.0
2022-08-25 13:55:00,42.51,42.51,42.47,42.48,2850.0,39.2357,39.2357,39.1988,39.208,2850.0
2022-08-25 14:00:00,42.48,42.5,42.45,42.46,9847.0,39.208,39.2265,39.1803,39.1896,9847.0
2022-08-25 14:05:00,42.47,42.49,42.43,42.44,5470.0,39.1988,39.2173,39.1619,39.1711,5470.0
2022-08-25 14:10:00,42.45,42.48,42.44,42.48,3596.0,39.1803,39.208,39.1711,39.208,3596.0
2022-08-25 14:15:00,42.48,42.52,42.48,42.51,11127.0,39.208,39.2449,39.208,39.2357,11127.0
2022-08-25 14:20:00,42.51,42.51,42.5,42.5,5266.0,39.2357,39.2357,39.2265,39.2265,5266.0
2022-08-25 14:25:00,42.51,42.56,42.51,42.55,5949.0,39.2357,39.2819,39.2357,39.2726,5949.0
2022-08-25 14:30:00,42.55,42.56,42.51,42.53,5835.0,39.2726,39.2819,39.2357,39.2542,5835.0
2022-08-25 14:35:00,42.54,42.56,42.51,42.52,3995.0,39.2634,39.2819,39.2357,39.2449,3995.0
2022-08-25 14:40:00,42.52,42.53,42.49,42.51,10767.0,39.2449,39.2542,39.2173,39.2357,10767.0
2022-08-25 14:45:00,42.51,42.53,42.5,42.53,4880.0,39.2357,39.2542,39.2265,39.2542,4880.0
2022-08-25 14:50:00,42.54,42.58,42.53,42.58,7985.0,39.2634,39.3003,39.2542,39.3003,7985.0
2022-08-25 14:55:00,42.58,42.6,42.57,42.59,6142.0,39.3003,39.3188,39.2911,39.3096,6142.0
2022-08-25 15:00:00,42.59,42.65,42.59,42.65,8429.0,39.3096,39.3649,39.3096,39.3649,8429.0
2022-08-25 15:05:00,42.65,42.66,42.63,42.64,8240.0,39.3649,39.3742,39.3465,39.3557,8240.0
2022-08-25 15:10:00,42.65,42.69,42.64,42.67,6073.0,39.3649,39.4018,39.3557,39.3834,6073.0
2022-08-25 15:15:00,42.68,42.73,42.67,42.73,13265.0,39.3926,39.4388,39.3834,39.4388,13265.0
2022-08-25 15:20:00,42.73,42.75,42.72,42.74,5921.0,39.4388,39.4572,39.4295,39.448,5921.0
2022-08-25 15:25:00,42.75,42.78,42.73,42.77,14714.0,39.4572,39.4849,39.4388,39.4757,14714.0
2022-08-25 15:30:00,42.77,42.77,42.68,42.72,18054.0,39.4757,39.4757,39.3926,39.4295,18054.0
2022-08-25 15:35:00,42.72,42.78,42.71,42.77,13935.0,39.4295,39.4849,39.4203,39.4757,13935.0
2022-08-25 15:40:00,42.78,42.82,42.77,42.8,19472.0,39.4849,39.5218,39.4757,39.5034,19472.0
2022-08-25 15:45:00,42.8,42.81,42.77,42.8,29505.0,39.5034,39.5126,39.4757,39.5034,29505.0
2022-08-25 15:50:00,42.8,42.83,42.76,42.8,24093.0,39.5034,39.5311,39.4665,39.5034,24093.0
2022-08-25 15:55:00,42.8,42.88,42.79,42.87,91452.0,39.5034,39.5772,39.4941,39.568,91452.0
2022-08-26 09:30:00,42.89,42.91,42.54,42.54,34760.0,39.5864,39.6049,39.2634,39.2634,34760.0
2022-08-26 09:35:00,42.56,42.66,42.54,42.59,11714.0,39.2819,39.3742,39.2634,39.3096,11714.0
2022-08-26 09:40:00,42.61,42.78,42.61,42.78,9881.0,39.328,39.4849,39.328,39.4849,9881.0
2022-08-26 09:45:00,42.8,42.84,42.68,42.71,11278.0,39.5034,39.5403,39.3926,39.4203,11278.0
2022-08-26 09:50:00,42.72,42.81,42.69,42.8,5938.0,39.4295,39.5126,39.4018,39.5034,5938.0
2022-08-26 09:55:00,42.78,42.81,42.76,42.8,5493.0,39.4849,39.5126,39.4665,39.5034,5493.0
2022-08-26 10:00:00,42.78,42.78,42.38,42.38,10557.0,39.4849,39.4849,39.1157,39.1157,10557.0
2022-08-26 10:05:00,42.35,42.54,42.31,42.54,15323.0,39.088,39.2634,39.0511,39.2634,15323.0
2022-08-26 10:10:00,42.59,42.63,42.47,42.51,10076.0,39.3096,39.3465,39.1988,39.2357,10076.0
2022-08-26 10:15:00,42.57,42.58,42.46,42.5,7982.0,39.2911,39.3003,39.1896,39.2265,7982.0
2022-08-26 10:20:00,42.51,42.51,42.35,42.37,15287.0,39.2357,39.2357,39.088,39.1065,15287.0
2022-08-26 10:25:00,42.37,42.37,42.17,42.21,6622.0,39.1065,39.1065,38.9219,38.9588,6622.0
2022-08-26 10:30:00,42.2,42.2,42.09,42.18,5718.0,38.9496,38.9496,38.8481,38.9311,5718.0
2022-08-26 10:35:00,42.21,42.24,42.12,42.15,10800.0,38.9588,38.9865,38.8758,38.9034,10800.0
2022-08-26 10:40:00,42.15,42.22,42.15,42.2,4987.0,38.9034,38.9681,38.9034,38.9496,4987.0
2022-08-26 10:45:00,42.2,42.22,42.14,42.19,16708.0,38.9496,38.9681,38.8942,38.9404,16708.0
2022-08-26 10:50:00,42.2,42.29,42.18,42.29,4437.0,38.9496,39.0327,38.9311,39.0327,4437.0
2022-08-26 10:55:00,42.3,42.31,42.21,42.24,11183.0,39.0419,39.0511,38.9588,38.9865,11183.0
2022-08-26 11:00:00,42.24,42.24,42.14,42.15,6857.0,38.9865,38.9865,38.8942,38.9034,6857.0
2022-08-26 11:05:00,42.13,42.14,42.06,42.13,6223.0,38.885,38.8942,38.8204,38.885,6223.0
2022-08-26 11:10:00,42.12,42.22,42.11,42.2,4917.0,38.8758,38.9681,38.8665,38.9496,4917.0
2022-08-26 11:15:00,42.21,42.21,42.11,42.12,5396.0,38.9588,38.9588,38.8665,38.8758,5396.0
2022-08-26 11:20:00,42.09,42.1,42.06,42.1,5948.0,38.8481,38.8573,38.8204,38.8573,5948.0
2022-08-26 11:25:00,42.1,42.14,42.07,42.1,5186.0,38.8573,38.8942,38.8296,38.8573,5186.0
2022-08-26 11:30:00,42.1,42.18,42.1,42.18,3752.0,38.8573,38.9311,38.8573,38.9311,3752.0
2022-08-26 11:35:00,42.17,42.2,42.14,42.17,3836.0,38.9219,38.9496,38.8942,38.9219,3836.0
2022-08-26 11:40:00,42.16,42.19,42.12,42.18,4753.0,38.9127,38.9404,38.8758,38.9311,4753.0
2022-08-26 11:45:00,42.18,42.21,42.18,42.21,3997.0,38.9311,38.9588,38.9311,38.9588,3997.0
2022-08-26 11:50:00,42.22,42.25,42.21,42.22,4022.0,38.9681,38.9957,38.9588,38.9681,4022.0
2022-08-26 11:55:00,42.23,42.24,42.19,42.23,3346.0,38.9773,38.9865,38.9404,38.9773,3346.0
2022-08-26 12:00:00,42.22,42.22,42.11,42.12,8213.0,38.9681,38.9681,38.8665,38.8758,8213.0
2022-08-26 12:05:00,42.1,42.15,42.05,42.14,7848.0,38.8573,38.9034,38.8111,38.8942,7848.0
2022-08-26 12:10:00,42.15,42.21,42.13,42.21,5533.0,38.9034,38.9588,38.885,38.9588,5533.0
2022-08-26 12:15:00,42.22,42.22,42.13,42.17,11551.0,38.9681,38.9681,38.885,38.9219,11551.0
2022-08-26 12:20:00,42.17,42.19,42.14,42.14,4204.0,38.9219,38.9404,38.8942,38.8942,4204.0
2022-08-26 12:25:00,42.14,42.17,42.12,42.17,5050.0,38.8942,38.9219,38.8758,38.9219,5050.0
2022-08-26 12:30:00,42.17,42.18,42.13,42.14,8108.0,38.9219,38.9311,38.885,38.8942,8108.0
2022-08-26 12:35:00,42.15,42.2,42.15,42.19,3978.0,38.9034,38.9496,38.9034,38.9404,3978.0
2022-08-26 12:40:00,42.19,42.3,42.19,42.23,4892.0,38.9404,39.0419,38.9404,38.9773,4892.0
2022-08-26 12:45:00,42.23,42.24,42.18,42.22,9214.0,38.9773,38.9865,38.9311,38.9681,9214.0
2022-08-26 12:50:00,42.22,42.22,42.17,42.19,3505.0,38.9681,38.9681,38.9219,38.9404,3505.0
2022-08-26 12:55:00,42.19,42.21,42.17,42.2,2994.0,38.9404,38.9588,38.9219,38.9496,2994.0
2022-08-26 13:00:00,42.19,42.24,42.16,42.23,4270.0,38.9404,38.9865,38.9127,38.9773,4270.0
2022-08-26 13:05:00,42.26,42.29,42.24,42.27,4344.0,39.005,39.0327,38.9865,39.0142,4344.0
2022-08-26 13:10:00,42.27,42.32,42.27,42.3,6133.0,39.0142,39.0603,39.0142,39.0419,6133.0
2022-08-26 13:15:00,42.29,42.31,42.22,42.23,10205.0,39.0327,39.0511,38.9681,38.9773,10205.0
2022-08-26 13:20:00,42.22,42.25,42.19,42.25,6057.0,38.9681,38.9957,38.9404,38.9957,6057.0
2022-08-26 13:25:00,42.26,42.3,42.25,42.29,9956.0,39.005,39.0419,38.9957,39.0327,9956.0
2022-08-26 13:30:00,42.28,42.29,42.24,42.27,3867.0,39.0234,39.0327,38.9865,39.0142,3867.0
2022-08-26 13:35:00,42.27,42.3,42.25,42.25,3960.0,39.0142,39.0419,38.9957,38.9957,3960.0
2022-08-26 13:40:00,42.24,42.26,42.23,42.25,4357.0,38.9865,39.005,38.9773,38.9957,4357.0
2022-08-26 13:45:00,42.25,42.29,42.24,42.27,6078.0,38.9957,39.0327,38.9865,39.0142,6078.0
2022-08-26 13:50:00,42.27,42.28,42.2,42.21,5508.0,39.0142,39.0234,38.9496,38.9588,5508.0
2022-08-26 13:55:00,42.21,42.21,42.12,42.14,11474.0,38.9588,38.9588,38.8758,38.8942,11474.0
2022-08-26 14:00:00,42.09,42.1,42.03,42.09,11454.0,38.8481,38.8573,38.7927,38.8481,11454.0
2022-08-26 14:05:00,42.08,42.09,42.05,42.09,6437.0,38.8388,38.8481,38.8111,38.8481,6437.0
2022-08-26 14:10:00,42.09,42.09,42.01,42.01,9945.0,38.8481,38.8481,38.7742,38.7742,9945.0
2022-08-26 14:15:00,42.0,42.01,41.97,41.98,8291.0,38.765,38.7742,38.7373,38.7465,8291.0
2022-08-26 14:20:00,41.98,42.04,41.98,42.02,5764.0,38.7465,38.8019,38.7465,38.7835,5764.0
2022-08-26 14:25:00,42.03,42.1,42.03,42.09,8087.0,38.7927,38.8573,38.7927,38.8481,8087.0
2022-08-26 14:30:00,42.09,42.15,42.07,42.14,5286.0,38.8481,38.9034,38.8296,38.8942,5286.0
2022-08-26 14:35:00,42.14,42.15,42.09,42.11,8909.0,38.8942,38.9034,38.8481,38.8665,8909.0
2022-08-26 14:40:00,42.11,42.12,42.09,42.09,5124.0,38.8665,38.8758,38.8481,38.8481,5124.0
2022-08-26 14:45:00,42.1,42.13,42.07,42.11,6996.0,38.8573,38.885,38.8296,38.8665,6996.0
2022-08-26 14:50:00,42.11,42.12,42.06,42.09,8640.0,38.8665,38.8758,38.8204,38.8481,8640.0
2022-08-26 14:55:00,42.08,42.09,42.03,42.03,3952.0,38.8388,38.8481,38.7927,38.7927,3952.0
2022-08-26 15:00:00,42.02,42.05,42.0,42.0,6403.0,38.7835,38.8111,38.765,38.765,6403.0
2022-08-26 15:05:00,42.0,42.01,41.91,41.96,9329.0,38.765,38.7742,38.6819,38.7281,9329.0
2022-08-26 15:10:00,41.96,41.96,41.89,41.92,9172.0,38.7281,38.7281,38.6635,38.6912,9172.0
2022-08-26 15:15:00,41.91,41.94,41.89,41.92,12459.0,38.6819,38.7096,38.6635,38.6912,12459.0
2022-08-26 15:20:00,41.92,41.93,41.85,41.91,10687.0,38.6912,38.7004,38.6266,38.6819,10687.0
2022-08-26 15:25:00,41.91,41.91,41.86,41.88,12993.0,38.6819,38.6819,38.6358,38.6542,12993.0
2022-08-26 15:30:00,41.88,41.89,41.84,41.87,19648.0,38.6542,38.6635,38.6173,38.645,19648.0
2022-08-26 15:35:00,41.88,41.91,41.85,41.9,22443.0,38.6542,38.6819,38.6266,38.6727,22443.0
2022-08-26 15:40:00,41.9,41.9,41.78,41.79,26675.0,38.6727,38.6727,38.5619,38.5712,26675.0
2022-08-26 15:45:00,41.8,41.86,41.77,41.8,38152.0,38.5804,38.6358,38.5527,38.5804,38152.0
2022-08-26 15:50:00,41.8,41.84,41.77,41.78,45620.0,38.5804,38.6173,38.5527,38.5619,45620.0
2022-08-26 15:55:00,41.78,41.82,41.74,41.74,143472.0,38.5619,38.5989,38.525,38.525,143472.0
2022-08-29 09:30:00,41.4,41.53,41.23,41.51,42486.0,38.2112,38.3312,38.0543,38.3127,42486.0
2022-08-29 09:35:00,41.52,41.61,41.5,41.54,9105.0,38.322,38.405,38.3035,38.3404,9105.0
2022-08-29 09:40:00,41.54,41.57,41.42,41.45,12381.0,38.3404,38.3681,38.2297,38.2574,12381.0
2022-08-29 09:45:00,41.47,41.55,41.46,41.49,8234.0,38.2758,38.3497,38.2666,38.2943,8234.0
2022-08-29 09:50:00,41.51,41.67,41.5,41.65,20098.0,38.3127,38.4604,38.3035,38.442,20098.0
2022-08-29 09:55:00,41.66,41.78,41.66,41.73,10023.0,38.4512,38.5619,38.4512,38.5158,10023.0
2022-08-29 10:00:00,41.75,41.77,41.7,41.74,8650.0,38.5343,38.5527,38.4881,38.525,8650.0
2022-08-29 10:05:00,41.74,41.79,41.73,41.75,5951.0,38.525,38.5712,38.5158,38.5343,5951.0
2022-08-29 10:10:00,41.73,41.82,41.73,41.79,25320.0,38.5158,38.5989,38.5158,38.5712,25320.0
2022-08-29 10:15:00,41.79,41.83,41.72,41.76,10444.0,38.5712,38.6081,38.5066,38.5435,10444.0
2022-08-29 10:20:00,41.76,41.77,41.7,41.77,8412.0,38.5435,38.5527,38.4881,38.5527,8412.0
2022-08-29 10:25:00,41.77,41.84,41.69,41.72,8772.0,38.5527,38.6173,38.4789,38.5066,8772.0
2022-08-29 10:30:00,41.7,41.72,41.66,41.67,6539.0,38.4881,38.5066,38.4512,38.4604,6539.0
2022-08-29 10:35:00,41.63,41.63,41.55,41.56,6669.0,38.4235,38.4235,38.3497,38.3589,6669.0
2022-08-29 10:40:00,41.56,41.63,41.52,41.6,10417.0,38.3589,38.4235,38.322,38.3958,10417.0
2022-08-29 10:45:00,41.63,41.71,41.63,41.71,8471.0,38.4235,38.4973,38.4235,38.4973,8471.0
2022-08-29 10:50:00,41.73,41.73,41.57,41.63,16148.0,38.5158,38.5158,38.3681,38.4235,16148.0
2022-08-29 10:55:00,41.62,41.69,41.6,41.68,3448.0,38.4143,38.4789,38.3958,38.4696,3448.0
2022-08-29 11:00:00,41.72,41.81,41.71,41.77,6232.0,38.5066,38.5896,38.4973,38.5527,6232.0
2022-08-29 11:05:00,41.76,41.8,41.76,41.79,5499.0,38.5435,38.5804,38.5435,38.5712,5499.0
2022-08-29 11:10:00,41.79,41.81,41.68,41.69,12793.0,38.5712,38.5896,38.4696,38.4789,12793.0
2022-08-29 11:15:00,41.7,41.9,41.69,41.9,11276.0,38.4881,38.6727,38.4789,38.6727,11276.0
2022-08-29 11:20:00,41.89,41.94,41.89,41.91,11604.0,38.6635,38.7096,38.6635,38.6819,11604.0
2022-08-29 11:25:00,41.92,41.96,41.89,41.9,7499.0,38.6912,38.7281,38.6635,38.6727,7499.0
2022-08-29 11:30:00,41.9,41.94,41.8,41.89,40158.0,38.6727,38.7096,38.5804,38.6635,40158.0
2022-08-29 11:35:00,41.88,41.96,41.85,41.87,11890.0,38.6542,38.7281,38.6266,38.645,11890.0
2022-08-29 11:40:00,41.88,41.88,41.77,41.82,6625.0,38.6542,38.6542,38.5527,38.5989,6625.0
2022-08-29 11:45:00,41.81,41.88,41.81,41.86,3914.0,38.5896,38.6542,38.5896,38.6358,3914.0
2022-08-29 11:50:00,41.87,41.88,41.81,41.84,3435.0,38.645,38.6542,38.5896,38.6173,3435.0
2022-08-29 11:55:00,41.84,41.86,41.82,41.86,5799.0,38.6173,38.6358,38.5989,38.6358,5799.0
2022-08-29 12:00:00,41.87,41.91,41.83,41.91,7735.0,38.645,38.6819,38.6081,38.6819,7735.0
2022-08-29 12:05:00,41.91,41.92,41.86,41.87,7415.0,38.6819,38.6912,38.6358,38.645,7415.0
2022-08-29 12:10:00,41.87,41.88,41.78,41.82,23461.0,38.645,38.6542,38.5619,38.5989,23461.0
2022-08-29 12:15:00,41.81,41.85,41.81,41.83,7816.0,38.5896,38.6266,38.5896,38.6081,7816.0
2022-08-29 12:20:00,41.81,41.83,41.76,41.77,4085.0,38.5896,38.6081,38.5435,38.5527,4085.0
2022-08-29 12:25:00,41.78,41.8,41.74,41.74,10697.0,38.5619,38.5804,38.525,38.525,10697.0
2022-08-29 12:30:00,41.73,41.73,41.67,41.68,8418.0,38.5158,38.5158,38.4604,38.4696,8418.0
2022-08-29 12:35:00,41.69,41.71,41.66,41.66,11408.0,38.4789,38.4973,38.4512,38.4512,11408.0
2022-08-29 12:40:00,41.66,41.73,41.66,41.71,7230.0,38.4512,38.5158,38.4512,38.4973,7230.0
2022-08-29 12:45:00,41.71,41.81,41.71,41.81,7747.0,38.4973,38.5896,38.4973,38.5896,7747.0
2022-08-29 12:50:00,41.8,41.82,41.76,41.77,7751.0,38.5804,38.5989,38.5435,38.5527,7751.0
2022-08-29 12:55:00,41.76,41.76,41.73,41.75,6512.0,38.5435,38.5435,38.5158,38.5343,6512.0
2022-08-29 13:00:00,41.73,41.77,41.73,41.74,6480.0,38.5158,38.5527,38.5158,38.525,6480.0
2022-08-29 13:05:00,41.73,41.78,41.73,41.78,12327.0,38.5158,38.5619,38.5158,38.5619,12327.0
2022-08-29 13:10:00,41.77,41.77,41.72,41.77,6488.0,38.5527,38.5527,38.5066,38.5527,6488.0
2022-08-29 13:15:00,41.76,41.76,41.62,41.64,15232.0,38.5435,38.5435,38.4143,38.4327,15232.0
2022-08-29 13:20:00,41.64,41.68,41.62,41.65,6925.0,38.4327,38.4696,38.4143,38.442,6925.0
2022-08-29 13:25:00,41.65,41.67,41.64,41.66,6039.0,38.442,38.4604,38.4327,38.4512,6039.0
2022-08-29 13:30:00,41.66,41.73,41.64,41.73,10277.0,38.4512,38.5158,38.4327,38.5158,10277.0
2022-08-29 13:35:00,41.73,41.73,41.71,41.72,5819.0,38.5158,38.5158,38.4973,38.5066,5819.0
2022-08-29 13:40:00,41.72,41.82,41.71,41.82,3473.0,38.5066,38.5989,38.4973,38.5989,3473.0
2022-08-29 13:45:00,41.81,41.83,41.74,41.74,12112.0,38.5896,38.6081,38.525,38.525,12112.0
2022-08-29 13:50:00,41.74,41.75,41.7,41.7,4119.0,38.525,38.5343,38.4881,38.4881,4119.0
2022-08-29 13:55:00,41.69,41.73,41.68,41.71,6027.0,38.4789,38.5158,38.4696,38.4973,6027.0
2022-08-29 14:00:00,41.71,41.71,41.66,41.68,7462.0,38.4973,38.4973,38.4512,38.4696,7462.0
2022-08-29 14:05:00,41.68,41.71,41.67,41.67,6765.0,38.4696,38.4973,38.4604,38.4604,6765.0
2022-08-29 14:10:00,41.65,41.71,41.64,41.65,14546.0,38.442,38.4973,38.4327,38.442,14546.0
2022-08-29 14:15:00,41.65,41.65,41.61,41.63,6241.0,38.442,38.442,38.405,38.4235,6241.0
2022-08-29 14:20:00,41.63,41.63,41.62,41.63,4001.0,38.4235,38.4235,38.4143,38.4235,4001.0
2022-08-29 14:25:00,41.64,41.69,41.59,41.6,20467.0,38.4327,38.4789,38.3866,38.3958,20467.0
2022-08-29 14:30:00,41.62,41.7,41.62,41.7,5109.0,38.4143,38.4881,38.4143,38.4881,5109.0
2022-08-29 14:35:00,41.75,41.8,41.75,41.76,9153.0,38.5343,38.5804,38.5343,38.5435,9153.0
2022-08-29 14:40:00,41.76,41.78,41.74,41.77,8005.0,38.5435,38.5619,38.525,38.5527,8005.0
2022-08-29 14:45:00,41.77,41.78,41.73,41.76,10293.0,38.5527,38.5619,38.5158,38.5435,10293.0
2022-08-29 14:50:00,41.75,41.75,41.69,41.71,6678.0,38.5343,38.5343,38.4789,38.4973,6678.0
2022-08-29 14:55:00,41.72,41.75,41.66,41.75,7847.0,38.5066,38.5343,38.4512,38.5343,7847.0
2022-08-29 15:00:00,41.76,41.81,41.75,41.8,10026.0,38.5435,38.5896,38.5343,38.5804,10026.0
2022-08-29 15:05:00,41.79,41.79,41.73,41.75,8557.0,38.5712,38.5712,38.5158,38.5343,8557.0
2022-08-29 15:10:00,41.76,41.76,41.73,41.75,6582.0,38.5435,38.5435,38.5158,38.5343,6582.0
2022-08-29 15:15:00,41.74,41.77,41.71,41.71,8837.0,38.525,38.5527,38.4973,38.4973,8837.0
2022-08-29 15:20:00,41.71,41.71,41.66,41.69,7584.0,38.4973,38.4973,38.4512,38.4789,7584.0
2022-08-29 15:25:00,41.68,41.68,41.54,41.55,17090.0,38.4696,38.4696,38.3404,38.3497,17090.0
2022-08-29 15:30:00,41.55,41.58,41.48,41.58,25340.0,38.3497,38.3773,38.285,38.3773,25340.0
2022-08-29 15:35:00,41.58,41.66,41.57,41.66,13363.0,38.3773,38.4512,38.3681,38.4512,13363.0
2022-08-29 15:40:00,41.65,41.7,41.64,41.66,21889.0,38.442,38.4881,38.4327,38.4512,21889.0
2022-08-29 15:45:00,41.66,41.66,41.58,41.61,27674.0,38.4512,38.4512,38.3773,38.405,27674.0
2022-08-29 15:50:00,41.61,41.62,41.53,41.57,38546.0,38.405,38.4143,38.3312,38.3681,38546.0
2022-08-29 15:55:00,41.56,41.58,41.48,41.5,92777.0,38.3589,38.3773,38.285,38.3035,92777.0
2022-08-30 09:30:00,41.48,41.66,41.4,41.54,28415.0,38.285,38.4512,38.2112,38.3404,28415.0
2022-08-30 09:35:00,41.57,41.7,41.57,41.69,9622.0,38.3681,38.4881,38.3681,38.4789,9622.0
2022-08-30 09:40:00,41.71,41.75,41.5,41.53,18720.0,38.4973,38.5343,38.3035,38.3312,18720.0
2022-08-30 09:45:00,41.51,41.61,41.48,41.57,23741.0,38.3127,38.405,38.285,38.3681,23741.0
2022-08-30 09:50:00,41.54,41.54,41.45,41.47,9367.0,38.3404,38.3404,38.2574,38.2758,9367.0
2022-08-30 09:55:00,41.48,41.55,41.48,41.52,6510.0,38.285,38.3497,38.285,38.322,6510.0
2022-08-30 10:00:00,41.5,41.56,41.47,41.49,12935.0,38.3035,38.3589,38.2758,38.2943,12935.0
2022-08-30 10:05:00,41.49,41.5,41.41,41.42,10374.0,38.2943,38.3035,38.2204,38.2297,10374.0
2022-08-30 10:10:00,41.44,41.45,41.38,41.39,16770.0,38.2481,38.2574,38.1928,38.202,16770.0
2022-08-30 10:15:00,41.38,41.4,41.37,41.4,12254.0,38.1928,38.2112,38.1835,38.2112,12254.0
2022-08-30 10:20:00,41.41,41.46,41.37,41.37,16968.0,38.2204,38.2666,38.1835,38.1835,16968.0
2022-08-30 10:25:00,41.38,41.43,41.34,41.41,8756.0,38.1928,38.2389,38.1558,38.2204,8756.0
2022-08-30 10:30:00,41.39,41.42,41.18,41.19,6606.0,38.202,38.2297,38.0082,38.0174,6606.0
2022-08-30 10:35:00,41.2,41.29,41.16,41.28,8580.0,38.0266,38.1097,37.9897,38.1005,8580.0
2022-08-30 10:40:00,41.27,41.27,41.14,41.19,12342.0,38.0912,38.0912,37.9712,38.0174,12342.0
2022-08-30 10:45:00,41.17,41.17,41.08,41.08,6980.0,37.9989,37.9989,37.9159,37.9159,6980.0
2022-08-30 10:50:00,41.08,41.18,41.06,41.18,9379.0,37.9159,38.0082,37.8974,38.0082,9379.0
2022-08-30 10:55:00,41.17,41.28,41.16,41.26,18346.0,37.9989,38.1005,37.9897,38.082,18346.0
2022-08-30 11:00:00,41.28,41.38,41.27,41.38,6905.0,38.1005,38.1928,38.0912,38.1928,6905.0
2022-08-30 11:05:00,41.39,41.45,41.37,41.39,5161.0,38.202,38.2574,38.1835,38.202,5161.0
2022-08-30 11:10:00,41.38,41.38,41.29,41.3,11383.0,38.1928,38.1928,38.1097,38.1189,11383.0
2022-08-30 11:15:00,41.28,41.29,41.24,41.26,14062.0,38.1005,38.1097,38.0635,38.082,14062.0
2022-08-30 11:20:00,41.27,41.27,41.22,41.27,5806.0,38.0912,38.0912,38.0451,38.0912,5806.0
2022-08-30 11:25:00,41.25,41.44,41.24,41.36,68723.0,38.0728,38.2481,38.0635,38.1743,68723.0
2022-08-30 11:30:00,41.36,41.45,41.33,41.45,5230.0,38.1743,38.2574,38.1466,38.2574,5230.0
2022-08-30 11:35:00,41.45,41.5,41.42,41.48,9012.0,38.2574,38.3035,38.2297,38.285,9012.0
2022-08-30 11:40:00,41.47,41.52,41.44,41.48,31359.0,38.2758,38.322,38.2481,38.285,31359.0
2022-08-30 11:45:00,41.46,41.46,41.37,41.41,29171.0,38.2666,38.2666,38.1835,38.2204,29171.0
2022-08-30 11:50:00,41.4,41.53,41.39,41.53,27957.0,38.2112,38.3312,38.202,38.3312,27957.0
2022-08-30 11:55:00,41.53,41.53,41.45,41.46,14015.0,38.3312,38.3312,38.2574,38.2666,14015.0
2022-08-30 12:00:00,41.44,41.48,41.35,41.37,9211.0,38.2481,38.285,38.1651,38.1835,9211.0
2022-08-30 12:05:00,41.38,41.38,41.3,41.3,4217.0,38.1928,38.1928,38.1189,38.1189,4217.0
2022-08-30 12:10:00,41.3,41.34,41.3,41.31,6711.0,38.1189,38.1558,38.1189,38.1281,6711.0
2022-08-30 12:15:00,41.32,41.37,41.3,41.3,5446.0,38.1374,38.1835,38.1189,38.1189,5446.0
2022-08-30 12:20:00,41.3,41.3,41.27,41.27,4180.0,38.1189,38.1189,38.0912,38.0912,4180.0
2022-08-30 12:25:00,41.27,41.29,41.22,41.29,11219.0,38.0912,38.1097,38.0451,38.1097,11219.0
2022-08-30 12:30:00,41.3,41.3,41.2,41.21,5234.0,38.1189,38.1189,38.0266,38.0358,5234.0
2022-08-30 12:35:00,41.2,41.25,41.19,41.23,6890.0,38.0266,38.0728,38.0174,38.0543,6890.0
2022-08-30 12:40:00,41.22,41.22,41.15,41.15,6349.0,38.0451,38.0451,37.9805,37.9805,6349.0
2022-08-30 12:45:00,41.14,41.17,41.12,41.14,8645.0,37.9712,37.9989,37.9528,37.9712,8645.0
2022-08-30 12:50:00,41.14,41.18,41.14,41.15,4373.0,37.9712,38.0082,37.9712,37.9805,4373.0
2022-08-30 12:55:00,41.15,41.2,41.15,41.19,6948.0,37.9805,38.0266,37.9805,38.0174,6948.0
2022-08-30 13:00:00,41.19,41.28,41.19,41.28,11464.0,38.0174,38.1005,38.0174,38.1005,11464.0
2022-08-30 13:05:00,41.28,41.34,41.28,41.31,9301.0,38.1005,38.1558,38.1005,38.1281,9301.0
2022-08-30 13:10:00,41.32,41.34,41.29,41.31,11355.0,38.1374,38.1558,38.1097,38.1281,11355.0
2022-08-30 13:15:00,41.3,41.32,41.23,41.23,13066.0,38.1189,38.1374,38.0543,38.0543,13066.0
2022-08-30 13:20:00,41.23,41.29,41.22,41.22,22392.0,38.0543,38.1097,38.0451,38.0451,22392.0
2022-08-30 13:25:00,41.2,41.26,41.2,41.24,5009.0,38.0266,38.082,38.0266,38.0635,5009.0
2022-08-30 13:30:00,41.23,41.23,41.15,41.15,6069.0,38.0543,38.0543,37.9805,37.9805,6069.0
2022-08-30 13:35:00,41.15,41.15,41.1,41.11,6485.0,37.9805,37.9805,37.9343,37.9435,6485.0
2022-08-30 13:40:00,41.12,41.14,41.07,41.1,19448.0,37.9528,37.9712,37.9066,37.9343,19448.0
2022-08-30 13:45:00,41.08,41.21,41.08,41.15,9175.0,37.9159,38.0358,37.9159,37.9805,9175.0
2022-08-30 13:50:00,41.14,41.2,41.13,41.2,7346.0,37.9712,38.0266,37.962,38.0266,7346.0
2022-08-30 13:55:00,41.18,41.19,41.13,41.14,4961.0,38.0082,38.0174,37.962,37.9712,4961.0
2022-08-30 14:00:00,41.13,41.19,41.1,41.19,6466.0,37.962,38.0174,37.9343,38.0174,6466.0
2022-08-30 14:05:00,41.19,41.23,41.17,41.17,20199.0,38.0174,38.0543,37.9989,37.9989,20199.0
2022-08-30 14:10:00,41.16,41.18,41.13,41.17,11369.0,37.9897,38.0082,37.962,37.9989,11369.0
2022-08-30 14:15:00,41.18,41.19,41.16,41.16,6850.0,38.0082,38.0174,37.9897,37.9897,6850.0
2022-08-30 14:20:00,41.16,41.19,41.12,41.15,6874.0,37.9897,38.0174,37.9528,37.9805,6874.0
2022-08-30 14:25:00,41.15,41.16,41.03,41.04,10558.0,37.9805,37.9897,37.8697,37.8789,10558.0
2022-08-30 14:30:00,41.05,41.08,41.05,41.06,8201.0,37.8882,37.9159,37.8882,37.8974,8201.0
2022-08-30 14:35:00,41.06,41.06,41.02,41.05,7962.0,37.8974,37.8974,37.8605,37.8882,7962.0
2022-08-30 14:40:00,41.05,41.06,40.98,40.98,14168.0,37.8882,37.8974,37.8236,37.8236,14168.0
2022-08-30 14:45:00,40.98,41.03,40.97,41.03,9217.0,37.8236,37.8697,37.8143,37.8697,9217.0
2022-08-30 14:50:00,41.04,41.06,40.99,41.02,11132.0,37.8789,37.8974,37.8328,37.8605,11132.0
2022-08-30 14:55:00,41.03,41.11,41.02,41.08,14052.0,37.8697,37.9435,37.8605,37.9159,14052.0
2022-08-30 15:00:00,41.09,41.18,41.08,41.12,7947.0,37.9251,38.0082,37.9159,37.9528,7947.0
2022-08-30 15:05:00,41.13,41.18,41.11,41.13,11927.0,37.962,38.0082,37.9435,37.962,11927.0
2022-08-30 15:10:00,41.13,41.18,41.12,41.14,17761.0,37.962,38.0082,37.9528,37.9712,17761.0
2022-08-30 15:15:00,41.14,41.16,41.1,41.12,7284.0,37.9712,37.9897,37.9343,37.9528,7284.0
2022-08-30 15:20:00,41.13,41.13,41.05,41.07,11809.0,37.962,37.962,37.8882,37.9066,11809.0
2022-08-30 15:25:00,41.07,41.07,41.03,41.05,15475.0,37.9066,37.9066,37.8697,37.8882,15475.0
2022-08-30 15:30:00,41.04,41.04,40.98,41.01,27656.0,37.8789,37.8789,37.8236,37.8513,27656.0
2022-08-30 15:35:00,41.02,41.09,41.02,41.09,43383.0,37.8605,37.9251,37.8605,37.9251,43383.0
2022-08-30 15:40:00,41.08,41.15,41.07,41.12,61596.0,37.9159,37.9805,37.9066,37.9528,61596.0
2022-08-30 15:45:00,41.12,41.14,40.94,40.97,49471.0,37.9528,37.9712,37.7866,37.8143,49471.0
2022-08-30 15:50:00,40.98,41.03,40.97,41.02,57105.0,37.8236,37.8697,37.8143,37.8605,57105.0
2022-08-30 15:55:00,41.02,41.12,41.01,41.08,118463.0,37.8605,37.9528,37.8513,37.9159,118463.0
2022-08-31 09:30:00,40.98,41.2,40.96,41.05,28498.0,37.8236,38.0266,37.8051,37.8882,28498.0
2022-08-31 09:35:00,41.02,41.04,40.89,41.04,11197.0,37.8605,37.8789,37.7405,37.8789,11197.0
2022-08-31 09:40:00,41.07,41.11,41.01,41.1,15398.0,37.9066,37.9435,37.8513,37.9343,15398.0
2022-08-31 09:45:00,41.12,41.18,41.03,41.15,7247.0,37.9528,38.0082,37.8697,37.9805,7247.0
2022-08-31 09:50:00,41.11,41.26,41.11,41.2,13422.0,37.9435,38.082,37.9435,38.0266,13422.0
2022-08-31 09:55:00,41.18,41.23,41.11,41.12,13931.0,38.0082,38.0543,37.9435,37.9528,13931.0
2022-08-31 10:00:00,41.1,41.16,41.04,41.09,11101.0,37.9343,37.9897,37.8789,37.9251,11101.0
2022-08-31 10:05:00,41.07,41.12,41.0,41.02,15440.0,37.9066,37.9528,37.842,37.8605,15440.0
2022-08-31 10:10:00,41.0,41.1,40.99,41.05,32228.0,37.842,37.9343,37.8328,37.8882,32228.0
2022-08-31 10:15:00,41.04,41.23,41.03,41.23,6599.0,37.8789,38.0543,37.8697,38.0543,6599.0
2022-08-31 10:20:00,41.21,41.21,41.13,41.14,11288.0,38.0358,38.0358,37.962,37.9712,11288.0
2022-08-31 10:25:00,41.15,41.17,41.03,41.06,8565.0,37.9805,37.9989,37.8697,37.8974,8565.0
2022-08-31 10:30:00,41.05,41.13,41.03,41.09,7845.0,37.8882,37.962,37.8697,37.9251,7845.0
2022-08-31 10:35:00,41.09,41.14,41.09,41.12,12933.0,37.9251,37.9712,37.9251,37.9528,12933.0
2022-08-31 10:40:00,41.12,41.22,41.11,41.19,12776.0,37.9528,38.0451,37.9435,38.0174,12776.0
2022-08-31 10:45:00,41.2,41.29,41.19,41.23,12911.0,38.0266,38.1097,38.0174,38.0543,12911.0
2022-08-31 10:50:00,41.24,41.29,41.21,41.26,13913.0,38.0635,38.1097,38.0358,38.082,13913.0
2022-08-31 10:55:00,41.26,41.28,41.2,41.27,9908.0,38.082,38.1005,38.0266,38.0912,9908.0
2022-08-31 11:00:00,41.27,41.3,41.16,41.16,8204.0,38.0912,38.1189,37.9897,37.9897,8204.0
2022-08-31 11:05:00,41.15,41.17,41.11,41.17,8541.0,37.9805,37.9989,37.9435,37.9989,8541.0
2022-08-31 11:10:00,41.17,41.18,41.15,41.18,6397.0,37.9989,38.0082,37.9805,38.0082,6397.0
2022-08-31 11:15:00,41.17,41.21,41.13,41.21,7858.0,37.9989,38.0358,37.962,38.0358,7858.0
2022-08-31 11:20:00,41.25,41.37,41.24,41.37,15401.0,38.0728,38.1835,38.0635,38.1835,15401.0
2022-08-31 11:25:00,41.36,41.4,41.34,41.36,12776.0,38.1743,38.2112,38.1558,38.1743,12776.0
2022-08-31 11:30:00,41.36,41.39,41.3,41.35,10196.0,38.1743,38.202,38.1189,38.1651,10196.0
2022-08-31 11:35:00,41.35,41.43,41.33,41.41,8490.0,38.1651,38.2389,38.1466,38.2204,8490.0
2022-08-31 11:40:00,41.42,41.42,41.36,41.4,11466.0,38.2297,38.2297,38.1743,38.2112,11466.0
2022-08-31 11:45:00,41.41,41.43,41.37,41.38,13624.0,38.2204,38.2389,38.1835,38.1928,13624.0
2022-08-31 11:50:00,41.37,41.46,41.37,41.45,7227.0,38.1835,38.2666,38.1835,38.2574,7227.0
2022-08-31 11:55:00,41.45,41.48,41.43,41.46,8409.0,38.2574,38.285,38.2389,38.2666,8409.0
2022-08-31 12:00:00,41.46,41.48,41.44,41.44,4785.0,38.2666,38.285,38.2481,38.2481,4785.0
2022-08-31 12:05:00,41.44,41.44,41.39,41.39,7832.0,38.2481,38.2481,38.202,38.202,7832.0
2022-08-31 12:10:00,41.38,41.39,41.3,41.3,7892.0,38.1928,38.202,38.1189,38.1189,7892.0
2022-08-31 12:15:00,41.3,41.4,41.3,41.37,10221.0,38.1189,38.2112,38.1189,38.1835,10221.0
2022-08-31 12:20:00,41.38,41.38,41.26,41.28,6652.0,38.1928,38.1928,38.082,38.1005,6652.0
2022-08-31 12:25:00,41.31,41.31,41.25,41.25,5820.0,38.1281,38.1281,38.0728,38.0728,5820.0
2022-08-31 12:30:00,41.27,41.32,41.26,41.31,6766.0,38.0912,38.1374,38.082,38.1281,6766.0
2022-08-31 12:35:00,41.31,41.33,41.27,41.29,9522.0,38.1281,38.1466,38.0912,38.1097,9522.0
2022-08-31 12:40:00,41.27,41.28,41.24,41.25,6512.0,38.0912,38.1005,38.0635,38.0728,6512.0
2022-08-31 12:45:00,41.24,41.31,41.22,41.28,9789.0,38.0635,38.1281,38.0451,38.1005,9789.0
2022-08-31 12:50:00,41.27,41.3,41.23,41.28,17852.0,38.0912,38.1189,38.0543,38.1005,17852.0
2022-08-31 12:55:00,41.27,41.27,41.22,41.26,7498.0,38.0912,38.0912,38.0451,38.082,7498.0
2022-08-31 13:00:00,41.25,41.28,41.22,41.27,17145.0,38.0728,38.1005,38.0451,38.0912,17145.0
2022-08-31 13:05:00,41.27,41.36,41.27,41.34,13585.0,38.0912,38.1743,38.0912,38.1558,13585.0
2022-08-31 13:10:00,41.33,41.43,41.33,41.4,9606.0,38.1466,38.2389,38.1466,38.2112,9606.0
2022-08-31 13:15:00,41.38,41.42,41.37,41.38,19304.0,38.1928,38.2297,38.1835,38.1928,19304.0
2022-08-31 13:20:00,41.38,41.38,41.21,41.27,19892.0,38.1928,38.1928,38.0358,38.0912,19892.0
2022-08-31 13:25:00,41.27,41.3,41.25,41.26,18322.0,38.0912,38.1189,38.0728,38.082,18322.0
2022-08-31 13:30:00,41.26,41.29,41.25,41.26,7452.0,38.082,38.1097,38.0728,38.082,7452.0
2022-08-31 13:35:00,41.26,41.29,41.18,41.2,29061.0,38.082,38.1097,38.0082,38.0266,29061.0
2022-08-31 13:40:00,41.2,41.22,41.16,41.2,7101.0,38.0266,38.0451,37.9897,38.0266,7101.0
2022-08-31 13:45:00,41.2,41.23,41.13,41.15,12140.0,38.0266,38.0543,37.962,37.9805,12140.0
2022-08-31 13:50:00,41.16,41.23,41.15,41.22,15228.0,37.9897,38.0543,37.9805,38.0451,15228.0
2022-08-31 13:55:00,41.21,41.22,41.15,41.21,46799.0,38.0358,38.0451,37.9805,38.0358,46799.0
2022-08-31 14:00:00,41.2,41.25,41.2,41.22,7925.0,38.0266,38.0728,38.0266,38.0451,7925.0
2022-08-31 14:05:00,41.22,41.32,41.21,41.31,13487.0,38.0451,38.1374,38.0358,38.1281,13487.0
2022-08-31 14:10:00,41.33,41.37,41.29,41.3,10272.0,38.1466,38.1835,38.1097,38.1189,10272.0
2022-08-31 14:15:00,41.32,41.32,41.21,41.25,13807.0,38.1374,38.1374,38.0358,38.0728,13807.0
2022-08-31 14:20:00,41.25,41.26,41.21,41.22,8689.0,38.0728,38.082,38.0358,38.0451,8689.0
2022-08-31 14:25:00,41.21,41.23,41.18,41.21,10253.0,38.0358,38.0543,38.0082,38.0358,10253.0
2022-08-31 14:30:00,41.21,41.24,41.17,41.22,11781.0,38.0358,38.0635,37.9989,38.0451,11781.0
2022-08-31 14:35:00,41.21,41.21,41.13,41.13,10618.0,38.0358,38.0358,37.962,37.962,10618.0
2022-08-31 14:40:00,41.14,41.18,41.11,41.12,14294.0,37.9712,38.0082,37.9435,37.9528,14294.0
2022-08-31 14:45:00,41.12,41.13,41.05,41.11,14143.0,37.9528,37.962,37.8882,37.9435,14143.0
2022-08-31 14:50:00,41.11,41.11,41.07,41.08,9253.0,37.9435,37.9435,37.9066,37.9159,9253.0
2022-08-31 14:55:00,41.08,41.13,41.05,41.13,14545.0,37.9159,37.962,37.8882,37.962,14545.0
2022-08-31 15:00:00,41.13,41.24,41.12,41.24,14378.0,37.962,38.0635,37.9528,38.0635,14378.0
2022-08-31 15:05:00,41.23,41.25,41.2,41.21,13259.0,38.0543,38.0728,38.0266,38.0358,13259.0
2022-08-31 15:10:00,41.23,41.29,41.23,41.29,12778.0,38.0543,38.1097,38.0543,38.1097,12778.0
2022-08-31 15:15:00,41.3,41.34,41.24,41.27,44097.0,38.1189,38.1558,38.0635,38.0912,44097.0
2022-08-31 15:20:00,41.26,41.26,41.19,41.2,16202.0,38.082,38.082,38.0174,38.0266,16202.0
2022-08-31 15:25:00,41.2,41.2,41.14,41.15,24415.0,38.0266,38.0266,37.9712,37.9805,24415.0
2022-08-31 15:30:00,41.15,41.22,41.13,41.22,47273.0,37.9805,38.0451,37.962,38.0451,47273.0
2022-08-31 15:35:00,41.21,41.28,41.18,41.27,48181.0,38.0358,38.1005,38.0082,38.0912,48181.0
2022-08-31 15:40:00,41.27,41.36,41.21,41.33,34407.0,38.0912,38.1743,38.0358,38.1466,34407.0
2022-08-31 15:45:00,41.33,41.39,41.31,41.36,38986.0,38.1466,38.202,38.1281,38.1743,38986.0
2022-08-31 15:50:00,41.37,41.43,41.33,41.37,71568.0,38.1835,38.2389,38.1466,38.1835,71568.0
2022-08-31 15:55:00,41.37,41.42,41.2,41.28,261659.0,38.1835,38.2297,38.0266,38.1005,261659.0
2022-09-01 09:30:00,41.23,41.38,41.1,41.16,50558.0,38.0543,38.1928,37.9343,37.9897,50558.0
2022-09-01 09:35:00,41.19,41.19,41.07,41.17,8535.0,38.0174,38.0174,37.9066,37.9989,8535.0
2022-09-01 09:40:00,41.19,41.19,41.02,41.14,8699.0,38.0174,38.0174,37.8605,37.9712,8699.0
2022-09-01 09:45:00,41.15,41.17,41.02,41.11,21635.0,37.9805,37.9989,37.8605,37.9435,21635.0
2022-09-01 09:50:00,41.11,41.12,40.94,40.96,17937.0,37.9435,37.9528,37.7866,37.8051,17937.0
2022-09-01 09:55:00,40.95,40.95,40.71,40.79,23832.0,37.7959,37.7959,37.5744,37.6482,23832.0
2022-09-01 10:00:00,40.77,40.84,40.64,40.64,18291.0,37.6297,37.6943,37.5097,37.5097,18291.0
2022-09-01 10:05:00,40.64,40.8,40.61,40.66,31380.0,37.5097,37.6574,37.4821,37.5282,31380.0
2022-09-01 10:10:00,40.65,40.65,40.51,40.61,27573.0,37.519,37.519,37.3898,37.4821,27573.0
2022-09-01 10:15:00,40.6,40.65,40.59,40.62,32510.0,37.4728,37.519,37.4636,37.4913,32510.0
2022-09-01 10:20:00,40.64,40.79,40.61,40.79,15546.0,37.5097,37.6482,37.4821,37.6482,15546.0
2022-09-01 10:25:00,40.81,40.86,40.78,40.8,26403.0,37.6667,37.7128,37.639,37.6574,26403.0
2022-09-01 10:30:00,40.79,40.8,40.71,40.72,15054.0,37.6482,37.6574,37.5744,37.5836,15054.0
2022-09-01 10:35:00,40.71,40.84,40.65,40.69,21778.0,37.5744,37.6943,37.519,37.5559,21778.0
2022-09-01 10:40:00,40.68,40.75,40.65,40.68,8945.0,37.5467,37.6113,37.519,37.5467,8945.0
2022-09-01 10:45:00,40.67,40.67,40.55,40.55,13380.0,37.5374,37.5374,37.4267,37.4267,13380.0
2022-09-01 10:50:00,40.54,40.55,40.5,40.5,22371.0,37.4175,37.4267,37.3805,37.3805,22371.0
2022-09-01 10:55:00,40.52,40.63,40.51,40.62,8279.0,37.399,37.5005,37.3898,37.4913,8279.0
2022-09-01 11:00:00,40.63,40.71,40.63,40.66,10280.0,37.5005,37.5744,37.5005,37.5282,10280.0
2022-09-01 11:05:00,40.66,40.76,40.66,40.73,15304.0,37.5282,37.6205,37.5282,37.5928,15304.0
2022-09-01 11:10:00,40.74,40.8,40.72,40.75,20232.0,37.602,37.6574,37.5836,37.6113,20232.0
2022-09-01 11:15:00,40.74,40.83,40.72,40.78,13489.0,37.602,37.6851,37.5836,37.639,13489.0
2022-09-01 11:20:00,40.79,40.84,40.78,40.84,6105.0,37.6482,37.6943,37.639,37.6943,6105.0
2022-09-01 11:25:00,40.83,40.9,40.78,40.78,19899.0,37.6851,37.7497,37.639,37.639,19899.0
2022-09-01 11:30:00,40.79,40.95,40.78,40.95,28195.0,37.6482,37.7959,37.639,37.7959,28195.0
2022-09-01 11:35:00,40.96,41.01,40.95,41.01,9773.0,37.8051,37.8513,37.7959,37.8513,9773.0
2022-09-01 11:40:00,41.0,41.01,40.88,40.88,8037.0,37.842,37.8513,37.7313,37.7313,8037.0
2022-09-01 11:45:00,40.87,40.95,40.87,40.94,11990.0,37.722,37.7959,37.722,37.7866,11990.0
2022-09-01 11:50:00,40.94,40.98,40.88,40.98,8215.0,37.7866,37.8236,37.7313,37.8236,8215.0
2022-09-01 11:55:00,40.99,41.06,40.99,41.04,7753.0,37.8328,37.8974,37.8328,37.8789,7753.0
2022-09-01 12:00:00,41.04,41.1,41.01,41.08,6881.0,37.8789,37.9343,37.8513,37.9159,6881.0
2022-09-01 12:05:00,41.07,41.14,41.04,41.14,31330.0,37.9066,37.9712,37.8789,37.9712,31330.0
2022-09-01 12:10:00,41.12,41.12,41.06,41.09,6575.0,37.9528,37.9528,37.8974,37.9251,6575.0
2022-09-01 12:15:00,41.1,41.1,41.02,41.08,12204.0,37.9343,37.9343,37.8605,37.9159,12204.0
2022-09-01 12:20:00,41.05,41.06,40.97,40.98,5298.0,37.8882,37.8974,37.8143,37.8236,5298.0
2022-09-01 12:25:00,40.98,41.01,40.96,40.96,8488.0,37.8236,37.8513,37.8051,37.8051,8488.0
2022-09-01 12:30:00,40.95,40.95,40.91,40.92,6654.0,37.7959,37.7959,37.759,37.7682,6654.0
2022-09-01 12:35:00,40.92,40.92,40.85,40.86,4892.0,37.7682,37.7682,37.7036,37.7128,4892.0
2022-09-01 12:40:00,40.85,40.86,40.83,40.84,5951.0,37.7036,37.7128,37.6851,37.6943,5951.0
2022-09-01 12:45:00,40.85,40.86,40.79,40.86,6837.0,37.7036,37.7128,37.6482,37.7128,6837.0
2022-09-01 12:50:00,40.85,40.85,40.8,40.81,4720.0,37.7036,37.7036,37.6574,37.6667,4720.0
2022-09-01 12:55:00,40.8,40.83,40.78,40.79,5922.0,37.6574,37.6851,37.639,37.6482,5922.0
2022-09-01 13:00:00,40.78,40.86,40.75,40.84,5710.0,37.639,37.7128,37.6113,37.6943,5710.0
2022-09-01 13:05:00,40.84,40.98,40.83,40.98,7493.0,37.6943,37.8236,37.6851,37.8236,7493.0
2022-09-01 13:10:00,40.98,40.98,40.93,40.95,10142.0,37.8236,37.8236,37.7774,37.7959,10142.0
2022-09-01 13:15:00,40.96,41.01,40.95,41.0,61118.0,37.8051,37.8513,37.7959,37.842,61118.0
2022-09-01 13:20:00,41.0,41.09,40.99,41.08,10290.0,37.842,37.9251,37.8328,37.9159,10290.0
2022-09-01 13:25:00,41.08,41.14,41.06,41.11,8421.0,37.9159,37.9712,37.8974,37.9435,8421.0
2022-09-01 13:30:00,41.1,41.13,41.09,41.13,4303.0,37.9343,37.962,37.9251,37.962,4303.0
2022-09-01 13:35:00,41.13,41.13,41.03,41.09,12397.0,37.962,37.962,37.8697,37.9251,12397.0
2022-09-01 13:40:00,41.09,41.12,41.05,41.09,10701.0,37.9251,37.9528,37.8882,37.9251,10701.0
2022-09-01 13:45:00,41.09,41.09,41.02,41.06,8238.0,37.9251,37.9251,37.8605,37.8974,8238.0
2022-09-01 13:50:00,41.06,41.11,41.05,41.1,6574.0,37.8974,37.9435,37.8882,37.9343,6574.0
2022-09-01 13:55:00,41.1,41.12,41.06,41.08,9364.0,37.9343,37.9528,37.8974,37.9159,9364.0
2022-09-01 14:00:00,41.08,41.11,41.05,41.09,16993.0,37.9159,37.9435,37.8882,37.9251,16993.0
2022-09-01 14:05:00,41.1,41.13,41.09,41.1,11117.0,37.9343,37.962,37.9251,37.9343,11117.0
2022-09-01 14:10:00,41.09,41.1,41.05,41.09,10747.0,37.9251,37.9343,37.8882,37.9251,10747.0
2022-09-01 14:15:00,41.09,41.13,41.07,41.13,6969.0,37.9251,37.962,37.9066,37.962,6969.0
2022-09-01 14:20:00,41.14,41.22,41.14,41.2,6252.0,37.9712,38.0451,37.9712,38.0266,6252.0
2022-09-01 14:25:00,41.2,41.21,41.14,41.21,8748.0,38.0266,38.0358,37.9712,38.0358,8748.0
2022-09-01 14:30:00,41.22,41.27,41.2,41.23,10325.0,38.0451,38.0912,38.0266,38.0543,10325.0
2022-09-01 14:35:00,41.23,41.28,41.16,41.19,8628.0,38.0543,38.1005,37.9897,38.0174,8628.0
2022-09-01 14:40:00,41.19,41.2,41.15,41.15,6649.0,38.0174,38.0266,37.9805,37.9805,6649.0
2022-09-01 14:45:00,41.14,41.17,41.11,41.12,5417.0,37.9712,37.9989,37.9435,37.9528,5417.0
2022-09-01 14:50:00,41.13,41.18,41.11,41.17,7395.0,37.962,38.0082,37.9435,37.9989,7395.0
2022-09-01 14:55:00,41.18,41.2,41.16,41.17,7612.0,38.0082,38.0266,37.9897,37.9989,7612.0
2022-09-01 15:00:00,41.17,41.21,41.15,41.17,11160.0,37.9989,38.0358,37.9805,37.9989,11160.0
2022-09-01 15:05:00,41.17,41.24,41.16,41.23,14601.0,37.9989,38.0635,37.9897,38.0543,14601.0
2022-09-01 15:10:00,41.23,41.24,41.19,41.2,8013.0,38.0543,38.0635,38.0174,38.0266,8013.0
2022-09-01 15:15:00,41.19,41.19,41.11,41.14,13084.0,38.0174,38.0174,37.9435,37.9712,13084.0
2022-09-01 15:20:00,41.13,41.19,41.08,41.16,15083.0,37.962,38.0174,37.9159,37.9897,15083.0
2022-09-01 15:25:00,41.17,41.17,41.08,41.1,12346.0,37.9989,37.9989,37.9159,37.9343,12346.0
2022-09-01 15:30:00,41.1,41.11,41.06,41.08,16168.0,37.9343,37.9435,37.8974,37.9159,16168.0
2022-09-01 15:35:00,41.09,41.14,41.08,41.09,22615.0,37.9251,37.9712,37.9159,37.9251,22615.0
2022-09-01 15:40:00,41.09,41.14,41.09,41.13,28068.0,37.9251,37.9712,37.9251,37.962,28068.0
2022-09-01 15:45:00,41.13,41.14,41.01,41.02,30128.0,37.962,37.9712,37.8513,37.8605,30128.0
2022-09-01 15:50:00,41.03,41.14,41.03,41.13,49809.0,37.8697,37.9712,37.8697,37.962,49809.0
2022-09-01 15:55:00,41.13,41.17,41.1,41.16,133556.0,37.962,37.9989,37.9343,37.9897,133556.0
2022-09-02 09:30:00,41.47,41.68,41.4,41.51,55111.0,38.2758,38.4696,38.2112,38.3127,55111.0
2022-09-02 09:35:00,41.48,41.59,41.4,41.42,24404.0,38.285,38.3866,38.2112,38.2297,24404.0
2022-09-02 09:40:00,41.41,41.47,41.39,41.41,13741.0,38.2204,38.2758,38.202,38.2204,13741.0
2022-09-02 09:45:00,41.41,41.73,41.4,41.69,21816.0,38.2204,38.5158,38.2112,38.4789,21816.0
2022-09-02 09:50:00,41.72,41.83,41.65,41.7,11021.0,38.5066,38.6081,38.442,38.4881,11021.0
2022-09-02 09:55:00,41.7,41.8,41.7,41.75,11372.0,38.4881,38.5804,38.4881,38.5343,11372.0
2022-09-02 10:00:00,41.75,41.84,41.72,41.77,18419.0,38.5343,38.6173,38.5066,38.5527,18419.0
2022-09-02 10:05:00,41.77,41.9,41.73,41.87,27441.0,38.5527,38.6727,38.5158,38.645,27441.0
2022-09-02 10:10:00,41.89,42.04,41.89,42.01,19847.0,38.6635,38.8019,38.6635,38.7742,19847.0
2022-09-02 10:15:00,42.01,42.06,41.98,42.0,7348.0,38.7742,38.8204,38.7465,38.765,7348.0
2022-09-02 10:20:00,42.01,42.06,41.99,42.02,9581.0,38.7742,38.8204,38.7558,38.7835,9581.0
2022-09-02 10:25:00,42.03,42.04,41.97,42.02,6812.0,38.7927,38.8019,38.7373,38.7835,6812.0
2022-09-02 10:30:00,42.02,42.06,41.95,42.01,10038.0,38.7835,38.8204,38.7188,38.7742,10038.0
2022-09-02 10:35:00,42.01,42.14,42.01,42.1,21291.0,38.7742,38.8942,38.7742,38.8573,21291.0
2022-09-02 10:40:00,42.11,42.19,42.1,42.17,4071.0,38.8665,38.9404,38.8573,38.9219,4071.0
2022-09-02 10:45:00,42.18,42.23,42.11,42.18,16962.0,38.9311,38.9773,38.8665,38.9311,16962.0
2022-09-02 10:50:00,42.18,42.23,42.14,42.16,12348.0,38.9311,38.9773,38.8942,38.9127,12348.0
2022-09-02 10:55:00,42.15,42.18,42.09,42.1,13092.0,38.9034,38.9311,38.8481,38.8573,13092.0
2022-09-02 11:00:00,42.11,42.25,42.11,42.25,7105.0,38.8665,38.9957,38.8665,38.9957,7105.0
2022-09-02 11:05:00,42.25,42.28,42.16,42.16,17754.0,38.9957,39.0234,38.9127,38.9127,17754.0
2022-09-02 11:10:00,42.17,42.17,42.08,42.17,12956.0,38.9219,38.9219,38.8388,38.9219,12956.0
2022-09-02 11:15:00,42.15,42.19,42.12,42.14,4164.0,38.9034,38.9404,38.8758,38.8942,4164.0
2022-09-02 11:20:00,42.15,42.19,42.13,42.17,9106.0,38.9034,38.9404,38.885,38.9219,9106.0
2022-09-02 11:25:00,42.16,42.16,42.08,42.08,5632.0,38.9127,38.9127,38.8388,38.8388,5632.0
2022-09-02 11:30:00,42.07,42.18,42.07,42.17,11359.0,38.8296,38.9311,38.8296,38.9219,11359.0
2022-09-02 11:35:00,42.19,42.24,42.19,42.24,5225.0,38.9404,38.9865,38.9404,38.9865,5225.0
2022-09-02 11:40:00,42.24,42.24,42.14,42.17,6270.0,38.9865,38.9865,38.8942,38.9219,6270.0
2022-09-02 11:45:00,42.19,42.25,42.18,42.22,6756.0,38.9404,38.9957,38.9311,38.9681,6756.0
2022-09-02 11:50:00,42.22,42.39,42.22,42.39,11257.0,38.9681,39.125,38.9681,39.125,11257.0
2022-09-02 11:55:00,42.39,42.46,42.34,42.36,21779.0,39.125,39.1896,39.0788,39.0973,21779.0
2022-09-02 12:00:00,42.38,42.38,42.34,42.38,5027.0,39.1157,39.1157,39.0788,39.1157,5027.0
2022-09-02 12:05:00,42.37,42.38,42.29,42.3,5412.0,39.1065,39.1157,39.0327,39.0419,5412.0
2022-09-02 12:10:00,42.29,42.32,42.28,42.31,4883.0,39.0327,39.0603,39.0234,39.0511,4883.0
2022-09-02 12:15:00,42.3,42.3,42.23,42.23,6984.0,39.0419,39.0419,38.9773,38.9773,6984.0
2022-09-02 12:20:00,42.23,42.23,42.1,42.22,17382.0,38.9773,38.9773,38.8573,38.9681,17382.0
2022-09-02 12:25:00,42.21,42.21,42.15,42.2,11455.0,38.9588,38.9588,38.9034,38.9496,11455.0
2022-09-02 12:30:00,42.21,42.23,42.12,42.15,11403.0,38.9588,38.9773,38.8758,38.9034,11403.0
2022-09-02 12:35:00,42.15,42.17,42.09,42.13,9594.0,38.9034,38.9219,38.8481,38.885,9594.0
2022-09-02 12:40:00,42.13,42.13,42.05,42.1,26476.0,38.885,38.885,38.8111,38.8573,26476.0
2022-09-02 12:45:00,42.1,42.14,42.07,42.11,11270.0,38.8573,38.8942,38.8296,38.8665,11270.0
2022-09-02 12:50:00,42.1,42.1,42.0,42.06,7199.0,38.8573,38.8573,38.765,38.8204,7199.0
2022-09-02 12:55:00,42.06,42.09,41.99,42.0,10422.0,38.8204,38.8481,38.7558,38.765,10422.0
2022-09-02 13:00:00,42.01,42.01,41.88,41.99,24656.0,38.7742,38.7742,38.6542,38.7558,24656.0
2022-09-02 13:05:00,41.99,41.99,41.92,41.94,20545.0,38.7558,38.7558,38.6912,38.7096,20545.0
2022-09-02 13:10:00,41.94,41.97,41.91,41.96,20680.0,38.7096,38.7373,38.6819,38.7281,20680.0
2022-09-02 13:15:00,41.97,42.04,41.94,41.99,14392.0,38.7373,38.8019,38.7096,38.7558,14392.0
2022-09-02 13:20:00,41.99,41.99,41.83,41.83,12128.0,38.7558,38.7558,38.6081,38.6081,12128.0
2022-09-02 13:25:00,41.82,41.82,41.71,41.71,6094.0,38.5989,38.5989,38.4973,38.4973,6094.0
2022-09-02 13:30:00,41.7,41.7,41.62,41.64,8721.0,38.4881,38.4881,38.4143,38.4327,8721.0
2022-09-02 13:35:00,41.64,41.68,41.61,41.65,8901.0,38.4327,38.4696,38.405,38.442,8901.0
2022-09-02 13:40:00,41.62,41.71,41.62,41.68,9294.0,38.4143,38.4973,38.4143,38.4696,9294.0
2022-09-02 13:45:00,41.68,41.71,41.55,41.55,10065.0,38.4696,38.4973,38.3497,38.3497,10065.0
2022-09-02 13:50:00,41.53,41.54,41.43,41.51,18673.0,38.3312,38.3404,38.2389,38.3127,18673.0
2022-09-02 13:55:00,41.5,41.5,41.43,41.48,5647.0,38.3035,38.3035,38.2389,38.285,5647.0
2022-09-02 14:00:00,41.48,41.58,41.48,41.52,11936.0,38.285,38.3773,38.285,38.322,11936.0
2022-09-02 14:05:00,41.53,41.58,41.47,41.54,9182.0,38.3312,38.3773,38.2758,38.3404,9182.0
2022-09-02 14:10:00,41.54,41.55,41.48,41.48,5699.0,38.3404,38.3497,38.285,38.285,5699.0
2022-09-02 14:15:00,41.47,41.55,41.47,41.54,7997.0,38.2758,38.3497,38.2758,38.3404,7997.0
2022-09-02 14:20:00,41.53,41.6,41.52,41.57,6526.0,38.3312,38.3958,38.322,38.3681,6526.0
2022-09-02 14:25:00,41.57,41.66,41.57,41.64,11688.0,38.3681,38.4512,38.3681,38.4327,11688.0
2022-09-02 14:30:00,41.65,41.65,41.56,41.57,7810.0,38.442,38.442,38.3589,38.3681,7810.0
2022-09-02 14:35:00,41.57,41.67,41.57,41.66,6084.0,38.3681,38.4604,38.3681,38.4512,6084.0
2022-09-02 14:40:00,41.66,41.67,41.59,41.61,5783.0,38.4512,38.4604,38.3866,38.405,5783.0
2022-09-02 14:45:00,41.61,41.64,41.57,41.57,7636.0,38.405,38.4327,38.3681,38.3681,7636.0
2022-09-02 14:50:00,41.58,41.58,41.53,41.56,7149.0,38.3773,38.3773,38.3312,38.3589,7149.0
2022-09-02 14:55:00,41.55,41.55,41.5,41.5,7992.0,38.3497,38.3497,38.3035,38.3035,7992.0
2022-09-02 15:00:00,41.49,41.63,41.49,41.62,13615.0,38.2943,38.4235,38.2943,38.4143,13615.0
2022-09-02 15:05:00,41.62,41.72,41.62,41.66,7005.0,38.4143,38.5066,38.4143,38.4512,7005.0
2022-09-02 15:10:00,41.66,41.68,41.61,41.64,7696.0,38.4512,38.4696,38.405,38.4327,7696.0
2022-09-02 15:15:00,41.63,41.65,41.57,41.59,11583.0,38.4235,38.442,38.3681,38.3866,11583.0
2022-09-02 15:20:00,41.59,41.63,41.43,41.48,10603.0,38.3866,38.4235,38.2389,38.285,10603.0
2022-09-02 15:25:00,41.47,41.58,41.45,41.58,22294.0,38.2758,38.3773,38.2574,38.3773,22294.0
2022-09-02 15:30:00,41.57,41.59,41.53,41.53,38552.0,38.3681,38.3866,38.3312,38.3312,38552.0
2022-09-02 15:35:00,41.54,41.55,41.42,41.45,38272.0,38.3404,38.3497,38.2297,38.2574,38272.0
2022-09-02 15:40:00,41.45,41.48,41.38,41.39,29319.0,38.2574,38.285,38.1928,38.202,29319.0
2022-09-02 15:45:00,41.39,41.44,41.36,41.37,35802.0,38.202,38.2481,38.1743,38.1835,35802.0
2022-09-02 15:50:00,41.36,41.45,41.36,41.45,51866.0,38.1743,38.2574,38.1743,38.2574,51866.0
2022-09-02 15:55:00,41.46,41.51,41.39,41.48,149752.0,38.2666,38.3127,38.202,38.285,149752.0
2022-09-06 09:30:00,41.51,41.6,41.4,41.43,34103.0,38.3127,38.3958,38.2112,38.2389,34103.0
2022-09-06 09:35:00,41.41,41.64,41.35,41.55,87938.0,38.2204,38.4327,38.1651,38.3497,87938.0
2022-09-06 09:40:00,41.55,41.55,41.34,41.43,8652.0,38.3497,38.3497,38.1558,38.2389,8652.0
2022-09-06 09:45:00,41.44,41.45,41.16,41.22,15880.0,38.2481,38.2574,37.9897,38.0451,15880.0
2022-09-06 09:50:00,41.2,41.21,41.13,41.13,11482.0,38.0266,38.0358,37.962,37.962,11482.0
2022-09-06 09:55:00,41.13,41.22,41.06,41.2,16762.0,37.962,38.0451,37.8974,38.0266,16762.0
2022-09-06 10:00:00,41.24,41.24,40.98,41.06,12719.0,38.0635,38.0635,37.8236,37.8974,12719.0
2022-09-06 10:05:00,41.07,41.07,40.93,40.99,16651.0,37.9066,37.9066,37.7774,37.8328,16651.0
2022-09-06 10:10:00,40.97,40.97,40.84,40.91,24428.0,37.8143,37.8143,37.6943,37.759,24428.0
2022-09-06 10:15:00,40.91,40.93,40.87,40.87,11632.0,37.759,37.7774,37.722,37.722,11632.0
2022-09-06 10:20:00,40.88,40.89,40.75,40.83,29173.0,37.7313,37.7405,37.6113,37.6851,29173.0
2022-09-06 10:25:00,40.82,41.0,40.81,40.98,22013.0,37.6759,37.842,37.6667,37.8236,22013.0
2022-09-06 10:30:00,41.02,41.08,40.97,41.02,43541.0,37.8605,37.9159,37.8143,37.8605,43541.0
2022-09-06 10:35:00,41.04,41.18,41.04,41.18,15312.0,37.8789,38.0082,37.8789,38.0082,15312.0
2022-09-06 10:40:00,41.22,41.29,41.22,41.27,29115.0,38.0451,38.1097,38.0451,38.0912,29115.0
2022-09-06 10:45:00,41.3,41.42,41.28,41.41,13413.0,38.1189,38.2297,38.1005,38.2204,13413.0
2022-09-06 10:50:00,41.42,41.51,41.41,41.41,49989.0,38.2297,38.3127,38.2204,38.2204,49989.0
2022-09-06 10:55:00,41.42,41.57,41.42,41.57,14542.0,38.2297,38.3681,38.2297,38.3681,14542.0
2022-09-06 11:00:00,41.57,41.61,41.5,41.58,46132.0,38.3681,38.405,38.3035,38.3773,46132.0
2022-09-06 11:05:00,41.56,41.62,41.5,41.53,11480.0,38.3589,38.4143,38.3035,38.3312,11480.0
2022-09-06 11:10:00,41.54,41.55,41.44,41.51,6571.0,38.3404,38.3497,38.2481,38.3127,6571.0
2022-09-06 11:15:00,41.54,41.58,41.52,41.54,8016.0,38.3404,38.3773,38.322,38.3404,8016.0
2022-09-06 11:20:00,41.49,41.51,41.42,41.44,15214.0,38.2943,38.3127,38.2297,38.2481,15214.0
2022-09-06 11:25:00,41.43,41.44,41.3,41.3,9654.0,38.2389,38.2481,38.1189,38.1189,9654.0
2022-09-06 11:30:00,41.31,41.44,41.29,41.39,11999.0,38.1281,38.2481,38.1097,38.202,11999.0
2022-09-06 11:35:00,41.4,41.43,41.33,41.37,2897.0,38.2112,38.2389,38.1466,38.1835,2897.0
2022-09-06 11:40:00,41.36,41.54,41.36,41.47,18013.0,38.1743,38.3404,38.1743,38.2758,18013.0
2022-09-06 11:45:00,41.47,41.52,41.44,41.48,5853.0,38.2758,38.322,38.2481,38.285,5853.0
2022-09-06 11:50:00,41.46,41.56,41.46,41.5,4742.0,38.2666,38.3589,38.2666,38.3035,4742.0
2022-09-06 11:55:00,41.48,41.49,41.44,41.47,5307.0,38.285,38.2943,38.2481,38.2758,5307.0
2022-09-06 12:00:00,41.46,41.5,41.41,41.41,12341.0,38.2666,38.3035,38.2204,38.2204,12341.0
2022-09-06 12:05:00,41.41,41.46,41.32,41.32,4203.0,38.2204,38.2666,38.1374,38.1374,4203.0
2022-09-06 12:10:00,41.31,41.32,41.23,41.27,8896.0,38.1281,38.1374,38.0543,38.0912,8896.0
2022-09-06 12:15:00,41.27,41.27,41.12,41.2,9674.0,38.0912,38.0912,37.9528,38.0266,9674.0
2022-09-06 12:20:00,41.19,41.21,41.13,41.13,6977.0,38.0174,38.0358,37.962,37.962,6977.0
2022-09-06 12:25:00,41.14,41.2,41.12,41.16,7945.0,37.9712,38.0266,37.9528,37.9897,7945.0
2022-09-06 12:30:00,41.16,41.18,41.12,41.14,4447.0,37.9897,38.0082,37.9528,37.9712,4447.0
2022-09-06 12:35:00,41.15,41.17,41.13,41.15,3707.0,37.9805,37.9989,37.962,37.9805,3707.0
2022-09-06 12:40:00,41.14,41.2,41.1,41.2,5955.0,37.9712,38.0266,37.9343,38.0266,5955.0
2022-09-06 12:45:00,41.19,41.23,41.16,41.21,2458.0,38.0174,38.0543,37.9897,38.0358,2458.0
2022-09-06 12:50:00,41.22,41.22,41.13,41.16,4158.0,38.0451,38.0451,37.962,37.9897,4158.0
2022-09-06 12:55:00,41.15,41.17,41.12,41.13,4622.0,37.9805,37.9989,37.9528,37.962,4622.0
2022-09-06 13:00:00,41.1,41.1,40.98,40.99,6460.0,37.9343,37.9343,37.8236,37.8328,6460.0
2022-09-06 13:05:00,40.98,40.98,40.86,40.86,4297.0,37.8236,37.8236,37.7128,37.7128,4297.0
2022-09-06 13:10:00,40.86,40.87,40.78,40.8,7882.0,37.7128,37.722,37.639,37.6574,7882.0
2022-09-06 13:15:00,40.8,40.81,40.75,40.8,7559.0,37.6574,37.6667,37.6113,37.6574,7559.0
2022-09-06 13:20:00,40.78,40.79,40.73,40.76,8872.0,37.639,37.6482,37.5928,37.6205,8872.0
2022-09-06 13:25:00,40.77,40.82,40.74,40.79,12837.0,37.6297,37.6759,37.602,37.6482,12837.0
2022-09-06 13:30:00,40.79,40.84,40.79,40.8,9260.0,37.6482,37.6943,37.6482,37.6574,9260.0
2022-09-06 13:35:00,40.8,40.84,40.79,40.84,6478.0,37.6574,37.6943,37.6482,37.6943,6478.0
2022-09-06 13:40:00,40.84,40.85,40.75,40.81,8195.0,37.6943,37.7036,37.6113,37.6667,8195.0
2022-09-06 13:45:00,40.83,40.84,40.74,40.75,7024.0,37.6851,37.6943,37.602,37.6113,7024.0
2022-09-06 13:50:00,40.76,40.78,40.71,40.78,8451.0,37.6205,37.639,37.5744,37.639,8451.0
2022-09-06 13:55:00,40.78,40.85,40.77,40.84,32655.0,37.639,37.7036,37.6297,37.6943,32655.0
2022-09-06 14:00:00,40.84,40.87,40.8,40.8,14250.0,37.6943,37.722,37.6574,37.6574,14250.0
2022-09-06 14:05:00,40.8,40.8,40.73,40.76,19026.0,37.6574,37.6574,37.5928,37.6205,19026.0
2022-09-06 14:10:00,40.76,40.88,40.76,40.88,15472.0,37.6205,37.7313,37.6205,37.7313,15472.0
2022-09-06 14:15:00,40.87,40.96,40.86,40.96,14014.0,37.722,37.8051,37.7128,37.8051,14014.0
2022-09-06 14:20:00,40.97,40.97,40.91,40.95,19436.0,37.8143,37.8143,37.759,37.7959,19436.0
2022-09-06 14:25:00,40.96,40.99,40.95,40.98,12526.0,37.8051,37.8328,37.7959,37.8236,12526.0
2022-09-06 14:30:00,40.98,41.04,40.95,41.01,17731.0,37.8236,37.8789,37.7959,37.8513,17731.0
2022-09-06 14:35:00,41.01,41.07,41.0,41.06,10340.0,37.8513,37.9066,37.842,37.8974,10340.0
2022-09-06 14:40:00,41.05,41.07,41.03,41.07,8070.0,37.8882,37.9066,37.8697,37.9066,8070.0
2022-09-06 14:45:00,41.06,41.06,40.97,41.04,11396.0,37.8974,37.8974,37.8143,37.8789,11396.0
2022-09-06 14:50:00,41.03,41.03,40.95,41.01,13464.0,37.8697,37.8697,37.7959,37.8513,13464.0
2022-09-06 14:55:00,41.02,41.07,40.98,41.0,10425.0,37.8605,37.9066,37.8236,37.842,10425.0
2022-09-06 15:00:00,41.0,41.02,40.98,41.01,10941.0,37.842,37.8605,37.8236,37.8513,10941.0
2022-09-06 15:05:00,41.0,41.08,40.99,41.06,9560.0,37.842,37.9159,37.8328,37.8974,9560.0
2022-09-06 15:10:00,41.07,41.09,41.04,41.05,8851.0,37.9066,37.9251,37.8789,37.8882,8851.0
2022-09-06 15:15:00,41.04,41.08,40.99,41.0,12774.0,37.8789,37.9159,37.8328,37.842,12774.0
2022-09-06 15:20:00,40.99,41.02,40.94,41.01,21812.0,37.8328,37.8605,37.7866,37.8513,21812.0
2022-09-06 15:25:00,41.01,41.01,40.94,40.96,20770.0,37.8513,37.8513,37.7866,37.8051,20770.0
2022-09-06 15:30:00,40.95,40.95,40.85,40.87,34067.0,37.7959,37.7959,37.7036,37.722,34067.0
2022-09-06 15:35:00,40.87,40.89,40.83,40.83,42094.0,37.722,37.7405,37.6851,37.6851,42094.0
2022-09-06 15:40:00,40.82,40.93,40.81,40.92,55191.0,37.6759,37.7774,37.6667,37.7682,55191.0
2022-09-06 15:45:00,40.91,40.94,40.84,40.9,62831.0,37.759,37.7866,37.6943,37.7497,62831.0
2022-09-06 15:50:00,40.88,40.89,40.78,40.8,79000.0,37.7313,37.7405,37.639,37.6574,79000.0
2022-09-06 15:55:00,40.8,40.82,40.7,40.8,144580.0,37.6574,37.6759,37.5651,37.6574,144580.0
2022-09-07 09:30:00,40.84,41.12,40.68,41.07,35045.0,37.6943,37.9528,37.5467,37.9066,35045.0
2022-09-07 09:35:00,41.09,41.38,41.09,41.33,12809.0,37.9251,38.1928,37.9251,38.1466,12809.0
2022-09-07 09:40:00,41.31,41.31,41.13,41.18,22049.0,38.1281,38.1281,37.962,38.0082,22049.0
2022-09-07 09:45:00,41.18,41.21,41.12,41.12,14123.0,38.0082,38.0358,37.9528,37.9528,14123.0
2022-09-07 09:50:00,41.12,41.14,41.03,41.09,12484.0,37.9528,37.9712,37.8697,37.9251,12484.0
2022-09-07 09:55:00,41.09,41.22,41.09,41.17,10617.0,37.9251,38.0451,37.9251,37.9989,10617.0
2022-09-07 10:00:00,41.17,41.29,41.13,41.26,20615.0,37.9989,38.1097,37.962,38.082,20615.0
2022-09-07 10:05:00,41.27,41.33,41.19,41.3,32672.0,38.0912,38.1466,38.0174,38.1189,32672.0
2022-09-07 10:10:00,41.29,41.3,41.16,41.16,24224.0,38.1097,38.1189,37.9897,37.9897,24224.0
2022-09-07 10:15:00,41.19,41.3,41.16,41.28,19320.0,38.0174,38.1189,37.9897,38.1005,19320.0
2022-09-07 10:20:00,41.27,41.38,41.26,41.28,67170.0,38.0912,38.1928,38.082,38.1005,67170.0
2022-09-07 10:25:00,41.27,41.32,41.25,41.27,21954.0,38.0912,38.1374,38.0728,38.0912,21954.0
2022-09-07 10:30:00,41.28,41.4,41.28,41.37,80886.0,38.1005,38.2112,38.1005,38.1835,80886.0
2022-09-07 10:35:00,41.37,41.54,41.37,41.49,7941.0,38.1835,38.3404,38.1835,38.2943,7941.0
2022-09-07 10:40:00,41.48,41.56,41.44,41.53,10236.0,38.285,38.3589,38.2481,38.3312,10236.0
2022-09-07 10:45:00,41.55,41.58,41.53,41.58,7775.0,38.3497,38.3773,38.3312,38.3773,7775.0
2022-09-07 10:50:00,41.59,41.61,41.53,41.56,10238.0,38.3866,38.405,38.3312,38.3589,10238.0
2022-09-07 10:55:00,41.56,41.58,41.46,41.48,10604.0,38.3589,38.3773,38.2666,38.285,10604.0
2022-09-07 11:00:00,41.48,41.51,41.45,41.49,11122.0,38.285,38.3127,38.2574,38.2943,11122.0
2022-09-07 11:05:00,41.48,41.48,41.42,41.42,10561.0,38.285,38.285,38.2297,38.2297,10561.0
2022-09-07 11:10:00,41.41,41.46,41.4,41.41,12688.0,38.2204,38.2666,38.2112,38.2204,12688.0
2022-09-07 11:15:00,41.4,41.4,41.34,41.36,9356.0,38.2112,38.2112,38.1558,38.1743,9356.0
2022-09-07 11:20:00,41.37,41.41,41.36,41.4,10058.0,38.1835,38.2204,38.1743,38.2112,10058.0
2022-09-07 11:25:00,41.4,41.45,41.4,41.42,9421.0,38.2112,38.2574,38.2112,38.2297,9421.0
2022-09-07 11:30:00,41.43,41.46,41.39,41.41,11362.0,38.2389,38.2666,38.202,38.2204,11362.0
2022-09-07 11:35:00,41.41,41.45,41.4,41.45,12751.0,38.2204,38.2574,38.2112,38.2574,12751.0
2022-09-07 11:40:00,41.44,41.47,41.39,41.43,7392.0,38.2481,38.2758,38.202,38.2389,7392.0
2022-09-07 11:45:00,41.45,41.48,41.42,41.42,8231.0,38.2574,38.285,38.2297,38.2297,8231.0
2022-09-07 11:50:00,41.42,41.42,41.3,41.34,34028.0,38.2297,38.2297,38.1189,38.1558,34028.0
2022-09-07 11:55:00,41.33,41.34,41.26,41.28,10971.0,38.1466,38.1558,38.082,38.1005,10971.0
2022-09-07 12:00:00,41.27,41.34,41.27,41.3,3207.0,38.0912,38.1558,38.0912,38.1189,3207.0
2022-09-07 12:05:00,41.31,41.31,41.23,41.29,9635.0,38.1281,38.1281,38.0543,38.1097,9635.0
2022-09-07 12:10:00,41.29,41.29,41.17,41.22,15615.0,38.1097,38.1097,37.9989,38.0451,15615.0
2022-09-07 12:15:00,41.21,41.21,41.13,41.15,7569.0,38.0358,38.0358,37.962,37.9805,7569.0
2022-09-07 12:20:00,41.15,41.17,41.08,41.08,6733.0,37.9805,37.9989,37.9159,37.9159,6733.0
2022-09-07 12:25:00,41.07,41.11,41.05,41.09,11186.0,37.9066,37.9435,37.8882,37.9251,11186.0
2022-09-07 12:30:00,41.09,41.16,41.05,41.14,10733.0,37.9251,37.9897,37.8882,37.9712,10733.0
2022-09-07 12:35:00,41.14,41.22,41.14,41.22,5430.0,37.9712,38.0451,37.9712,38.0451,5430.0
2022-09-07 12:40:00,41.23,41.32,41.2,41.32,116084.0,38.0543,38.1374,38.0266,38.1374,116084.0
2022-09-07 12:45:00,41.34,41.36,41.27,41.32,10136.0,38.1558,38.1743,38.0912,38.1374,10136.0
2022-09-07 12:50:00,41.33,41.39,41.33,41.35,10446.0,38.1466,38.202,38.1466,38.1651,10446.0
2022-09-07 12:55:00,41.33,41.4,41.3,41.4,13567.0,38.1466,38.2112,38.1189,38.2112,13567.0
2022-09-07 13:00:00,41.4,41.49,41.38,41.49,23876.0,38.2112,38.2943,38.1928,38.2943,23876.0
2022-09-07 13:05:00,41.48,41.6,41.48,41.59,27677.0,38.285,38.3958,38.285,38.3866,27677.0
2022-09-07 13:10:00,41.59,41.59,41.46,41.51,21968.0,38.3866,38.3866,38.2666,38.3127,21968.0
2022-09-07 13:15:00,41.52,41.57,41.52,41.54,4600.0,38.322,38.3681,38.322,38.3404,4600.0
2022-09-07 13:20:00,41.53,41.58,41.52,41.55,11314.0,38.3312,38.3773,38.322,38.3497,11314.0
2022-09-07 13:25:00,41.54,41.54,41.49,41.49,5788.0,38.3404,38.3404,38.2943,38.2943,5788.0
2022-09-07 13:30:00,41.5,41.56,41.47,41.56,2233.0,38.3035,38.3589,38.2758,38.3589,2233.0
2022-09-07 13:35:00,41.55,41.58,41.51,41.56,6307.0,38.3497,38.3773,38.3127,38.3589,6307.0
2022-09-07 13:40:00,41.55,41.57,41.48,41.54,15269.0,38.3497,38.3681,38.285,38.3404,15269.0
2022-09-07 13:45:00,41.55,41.55,41.48,41.54,13422.0,38.3497,38.3497,38.285,38.3404,13422.0
2022-09-07 13:50:00,41.54,41.57,41.52,41.56,12018.0,38.3404,38.3681,38.322,38.3589,12018.0
2022-09-07 13:55:00,41.56,41.6,41.56,41.59,4049.0,38.3589,38.3958,38.3589,38.3866,4049.0
2022-09-07 14:00:00,41.59,41.65,41.58,41.65,6980.0,38.3866,38.442,38.3773,38.442,6980.0
2022-09-07 14:05:00,41.65,41.66,41.57,41.57,8353.0,38.442,38.4512,38.3681,38.3681,8353.0
2022-09-07 14:10:00,41.57,41.6,41.56,41.57,8831.0,38.3681,38.3958,38.3589,38.3681,8831.0
2022-09-07 14:15:00,41.56,41.56,41.48,41.48,4915.0,38.3589,38.3589,38.285,38.285,4915.0
2022-09-07 14:20:00,41.49,41.49,41.42,41.43,8329.0,38.2943,38.2943,38.2297,38.2389,8329.0
2022-09-07 14:25:00,41.43,41.5,41.43,41.48,8883.0,38.2389,38.3035,38.2389,38.285,8883.0
2022-09-07 14:30:00,41.5,41.6,41.5,41.59,7233.0,38.3035,38.3958,38.3035,38.3866,7233.0
2022-09-07 14:35:00,41.59,41.62,41.56,41.6,6979.0,38.3866,38.4143,38.3589,38.3958,6979.0
2022-09-07 14:40:00,41.59,41.6,41.54,41.54,9179.0,38.3866,38.3958,38.3404,38.3404,9179.0
2022-09-07 14:45:00,41.53,41.55,41.52,41.53,6844.0,38.3312,38.3497,38.322,38.3312,6844.0
2022-09-07 14:50:00,41.52,41.54,41.47,41.52,11238.0,38.322,38.3404,38.2758,38.322,11238.0
2022-09-07 14:55:00,41.52,41.57,41.51,41.55,9354.0,38.322,38.3681,38.3127,38.3497,9354.0
2022-09-07 15:00:00,41.56,41.58,41.53,41.57,8676.0,38.3589,38.3773,38.3312,38.3681,8676.0
2022-09-07 15:05:00,41.57,41.58,41.55,41.57,6512.0,38.3681,38.3773,38.3497,38.3681,6512.0
2022-09-07 15:10:00,41.58,41.61,41.56,41.61,7996.0,38.3773,38.405,38.3589,38.405,7996.0
2022-09-07 15:15:00,41.61,41.63,41.57,41.6,8399.0,38.405,38.4235,38.3681,38.3958,8399.0
2022-09-07 15:20:00,41.59,41.62,41.54,41.62,10122.0,38.3866,38.4143,38.3404,38.4143,10122.0
2022-09-07 15:25:00,41.62,41.69,41.61,41.68,12580.0,38.4143,38.4789,38.405,38.4696,12580.0
2022-09-07 15:30:00,41.67,41.69,41.64,41.68,12175.0,38.4604,38.4789,38.4327,38.4696,12175.0
2022-09-07 15:35:00,41.68,41.69,41.63,41.65,15557.0,38.4696,38.4789,38.4235,38.442,15557.0
2022-09-07 15:40:00,41.66,41.68,41.62,41.68,17232.0,38.4512,38.4696,38.4143,38.4696,17232.0
2022-09-07 15:45:00,41.67,41.75,41.67,41.73,26305.0,38.4604,38.5343,38.4604,38.5158,26305.0
2022-09-07 15:50:00,41.73,41.74,41.67,41.72,42058.0,38.5158,38.525,38.4604,38.5066,42058.0
2022-09-07 15:55:00,41.72,41.72,41.65,41.7,106135.0,38.5066,38.5066,38.442,38.4881,106135.0
2022-09-08 09:30:00,41.53,41.76,41.41,41.68,26430.0,38.3312,38.5435,38.2204,38.4696,26430.0
2022-09-08 09:35:00,41.67,41.75,41.66,41.73,13754.0,38.4604,38.5343,38.4512,38.5158,13754.0
2022-09-08 09:40:00,41.73,41.88,41.61,41.84,13434.0,38.5158,38.6542,38.405,38.6173,13434.0
2022-09-08 09:45:00,41.83,41.86,41.73,41.8,9409.0,38.6081,38.6358,38.5158,38.5804,9409.0
2022-09-08 09:50:00,41.78,41.98,41.74,41.98,19772.0,38.5619,38.7465,38.525,38.7465,19772.0
2022-09-08 09:55:00,42.01,42.07,41.9,41.98,13946.0,38.7742,38.8296,38.6727,38.7465,13946.0
2022-09-08 10:00:00,42.01,42.01,41.89,41.95,11496.0,38.7742,38.7742,38.6635,38.7188,11496.0
2022-09-08 10:05:00,41.96,42.05,41.93,42.01,8627.0,38.7281,38.8111,38.7004,38.7742,8627.0
2022-09-08 10:10:00,42.02,42.11,41.99,42.03,26009.0,38.7835,38.8665,38.7558,38.7927,26009.0
2022-09-08 10:15:00,42.0,42.2,42.0,42.2,7700.0,38.765,38.9496,38.765,38.9496,7700.0
2022-09-08 10:20:00,42.2,42.23,42.11,42.13,24428.0,38.9496,38.9773,38.8665,38.885,24428.0
2022-09-08 10:25:00,42.13,42.15,42.1,42.15,8883.0,38.885,38.9034,38.8573,38.9034,8883.0
2022-09-08 10:30:00,42.14,42.25,42.14,42.22,6823.0,38.8942,38.9957,38.8942,38.9681,6823.0
2022-09-08 10:35:00,42.2,42.29,42.15,42.29,12313.0,38.9496,39.0327,38.9034,39.0327,12313.0
2022-09-08 10:40:00,42.29,42.35,42.25,42.35,12168.0,39.0327,39.088,38.9957,39.088,12168.0
2022-09-08 10:45:00,42.37,42.37,42.31,42.34,10302.0,39.1065,39.1065,39.0511,39.0788,10302.0
2022-09-08 10:50:00,42.34,42.34,42.25,42.25,6762.0,39.0788,39.0788,38.9957,38.9957,6762.0
2022-09-08 10:55:00,42.26,42.29,42.23,42.27,9576.0,39.005,39.0327,38.9773,39.0142,9576.0
2022-09-08 11:00:00,42.27,42.31,42.24,42.28,12248.0,39.0142,39.0511,38.9865,39.0234,12248.0
2022-09-08 11:05:00,42.27,42.32,42.25,42.29,10793.0,39.0142,39.0603,38.9957,39.0327,10793.0
2022-09-08 11:10:00,42.3,42.35,42.28,42.34,6239.0,39.0419,39.088,39.0234,39.0788,6239.0
2022-09-08 11:15:00,42.34,42.39,42.33,42.35,4862.0,39.0788,39.125,39.0696,39.088,4862.0
2022-09-08 11:20:00,42.35,42.36,42.29,42.32,5870.0,39.088,39.0973,39.0327,39.0603,5870.0
2022-09-08 11:25:00,42.33,42.33,42.28,42.32,4274.0,39.0696,39.0696,39.0234,39.0603,4274.0
2022-09-08 11:30:00,42.32,42.36,42.29,42.36,6720.0,39.0603,39.0973,39.0327,39.0973,6720.0
2022-09-08 11:35:00,42.35,42.4,42.31,42.32,7080.0,39.088,39.1342,39.0511,39.0603,7080.0
2022-09-08 11:40:00,42.3,42.32,42.27,42.28,6306.0,39.0419,39.0603,39.0142,39.0234,6306.0
2022-09-08 11:45:00,42.28,42.3,42.26,42.26,8882.0,39.0234,39.0419,39.005,39.005,8882.0
2022-09-08 11:50:00,42.26,42.28,42.23,42.25,4788.0,39.005,39.0234,38.9773,38.9957,4788.0
2022-09-08 11:55:00,42.25,42.3,42.25,42.29,5517.0,38.9957,39.0419,38.9957,39.0327,5517.0
2022-09-08 12:00:00,42.31,42.34,42.11,42.11,11044.0,39.0511,39.0788,38.8665,38.8665,11044.0
2022-09-08 12:05:00,42.12,42.14,41.97,42.09,10468.0,38.8758,38.8942,38.7373,38.8481,10468.0
2022-09-08 12:10:00,42.08,42.13,42.03,42.12,7088.0,38.8388,38.885,38.7927,38.8758,7088.0
2022-09-08 12:15:00,42.12,42.18,42.09,42.12,7810.0,38.8758,38.9311,38.8481,38.8758,7810.0
2022-09-08 12:20:00,42.12,42.14,42.04,42.08,4901.0,38.8758,38.8942,38.8019,38.8388,4901.0
2022-09-08 12:25:00,42.08,42.17,42.05,42.15,6995.0,38.8388,38.9219,38.8111,38.9034,6995.0
2022-09-08 12:30:00,42.13,42.26,42.11,42.25,6209.0,38.885,39.005,38.8665,38.9957,6209.0
2022-09-08 12:35:00,42.25,42.31,42.25,42.29,8630.0,38.9957,39.0511,38.9957,39.0327,8630.0
2022-09-08 12:40:00,42.26,42.4,42.26,42.37,4292.0,39.005,39.1342,39.005,39.1065,4292.0
2022-09-08 12:45:00,42.38,42.4,42.32,42.36,12484.0,39.1157,39.1342,39.0603,39.0973,12484.0
2022-09-08 12:50:00,42.34,42.47,42.34,42.47,10751.0,39.0788,39.1988,39.0788,39.1988,10751.0
2022-09-08 12:55:00,42.47,42.47,42.43,42.45,5546.0,39.1988,39.1988,39.1619,39.1803,5546.0
2022-09-08 13:00:00,42.45,42.5,42.42,42.45,48011.0,39.1803,39.2265,39.1526,39.1803,48011.0
2022-09-08 13:05:00,42.46,42.49,42.42,42.48,8389.0,39.1896,39.2173,39.1526,39.208,8389.0
2022-09-08 13:10:00,42.47,42.55,42.47,42.51,20525.0,39.1988,39.2726,39.1988,39.2357,20525.0
2022-09-08 13:15:00,42.51,42.51,42.47,42.48,4398.0,39.2357,39.2357,39.1988,39.208,4398.0
2022-09-08 13:20:00,42.49,42.5,42.42,42.42,6514.0,39.2173,39.2265,39.1526,39.1526,6514.0
2022-09-08 13:25:00,42.42,42.42,42.32,42.32,33484.0,39.1526,39.1526,39.0603,39.0603,33484.0
2022-09-08 13:30:00,42.31,42.33,42.24,42.29,7712.0,39.0511,39.0696,38.9865,39.0327,7712.0
2022-09-08 13:35:00,42.27,42.38,42.27,42.34,5631.0,39.0142,39.1157,39.0142,39.0788,5631.0
2022-09-08 13:40:00,42.34,42.34,42.28,42.3,5543.0,39.0788,39.0788,39.0234,39.0419,5543.0
2022-09-08 13:45:00,42.3,42.32,42.24,42.26,4500.0,39.0419,39.0603,38.9865,39.005,4500.0
2022-09-08 13:50:00,42.27,42.27,42.21,42.21,4424.0,39.0142,39.0142,38.9588,38.9588,4424.0
2022-09-08 13:55:00,42.21,42.25,42.11,42.23,6383.0,38.9588,38.9957,38.8665,38.9773,6383.0
2022-09-08 14:00:00,42.23,42.28,42.2,42.27,5936.0,38.9773,39.0234,38.9496,39.0142,5936.0
2022-09-08 14:05:00,42.27,42.27,42.21,42.25,7974.0,39.0142,39.0142,38.9588,38.9957,7974.0
2022-09-08 14:10:00,42.25,42.26,42.2,42.21,4615.0,38.9957,39.005,38.9496,38.9588,4615.0
2022-09-08 14:15:00,42.2,42.25,42.16,42.23,6835.0,38.9496,38.9957,38.9127,38.9773,6835.0
2022-09-08 14:20:00,42.23,42.24,42.2,42.22,4566.0,38.9773,38.9865,38.9496,38.9681,4566.0
2022-09-08 14:25:00,42.23,42.23,42.2,42.21,4104.0,38.9773,38.9773,38.9496,38.9588,4104.0
2022-09-08 14:30:00,42.22,42.25,42.21,42.24,5845.0,38.9681,38.9957,38.9588,38.9865,5845.0
2022-09-08 14:35:00,42.23,42.24,42.2,42.22,4915.0,38.9773,38.9865,38.9496,38.9681,4915.0
2022-09-08 14:40:00,42.21,42.22,42.08,42.11,8848.0,38.9588,38.9681,38.8388,38.8665,8848.0
2022-09-08 14:45:00,42.12,42.13,42.03,42.07,10443.0,38.8758,38.885,38.7927,38.8296,10443.0
2022-09-08 14:50:00,42.07,42.12,42.03,42.12,8932.0,38.8296,38.8758,38.7927,38.8758,8932.0
2022-09-08 14:55:00,42.12,42.13,42.08,42.09,6191.0,38.8758,38.885,38.8388,38.8481,6191.0
2022-09-08 15:00:00,42.1,42.15,42.08,42.08,7847.0,38.8573,38.9034,38.8388,38.8388,7847.0
2022-09-08 15:05:00,42.13,42.2,42.12,42.15,9269.0,38.885,38.9496,38.8758,38.9034,9269.0
2022-09-08 15:10:00,42.16,42.22,42.13,42.22,8921.0,38.9127,38.9681,38.885,38.9681,8921.0
2022-09-08 15:15:00,42.23,42.24,42.19,42.2,8783.0,38.9773,38.9865,38.9404,38.9496,8783.0
2022-09-08 15:20:00,42.21,42.23,42.17,42.17,8543.0,38.9588,38.9773,38.9219,38.9219,8543.0
2022-09-08 15:25:00,42.19,42.19,42.14,42.15,10109.0,38.9404,38.9404,38.8942,38.9034,10109.0
2022-09-08 15:30:00,42.16,42.23,42.15,42.18,13509.0,38.9127,38.9773,38.9034,38.9311,13509.0
2022-09-08 15:35:00,42.18,42.2,42.15,42.18,14158.0,38.9311,38.9496,38.9034,38.9311,14158.0
2022-09-08 15:40:00,42.18,42.2,42.13,42.16,16692.0,38.9311,38.9496,38.885,38.9127,16692.0
2022-09-08 15:45:00,42.16,42.26,42.15,42.21,20282.0,38.9127,39.005,38.9034,38.9588,20282.0
2022-09-08 15:50:00,42.22,42.28,42.18,42.28,38639.0,38.9681,39.0234,38.9311,39.0234,38639.0
2022-09-08 15:55:00,42.28,42.33,42.22,42.32,81963.0,39.0234,39.0696,38.9681,39.0603,81963.0
2022-09-09 09:30:00,42.72,42.92,42.72,42.86,34726.0,39.4295,39.6141,39.4295,39.5588,34726.0
2022-09-09 09:35:00,42.84,42.87,42.65,42.67,6875.0,39.5403,39.568,39.3649,39.3834,6875.0
2022-09-09 09:40:00,42.7,42.75,42.59,42.69,13064.0,39.4111,39.4572,39.3096,39.4018,13064.0
2022-09-09 09:45:00,42.69,42.74,42.63,42.64,13863.0,39.4018,39.448,39.3465,39.3557,13863.0
2022-09-09 09:50:00,42.66,42.79,42.66,42.79,15463.0,39.3742,39.4941,39.3742,39.4941,15463.0
2022-09-09 09:55:00,42.79,42.9,42.74,42.9,6244.0,39.4941,39.5957,39.448,39.5957,6244.0
2022-09-09 10:00:00,42.91,42.95,42.88,42.91,8814.0,39.6049,39.6418,39.5772,39.6049,8814.0
2022-09-09 10:05:00,42.94,43.08,42.93,43.02,24554.0,39.6326,39.7618,39.6234,39.7064,24554.0
2022-09-09 10:10:00,43.01,43.08,42.97,43.04,12604.0,39.6972,39.7618,39.6603,39.7249,12604.0
2022-09-09 10:15:00,43.06,43.12,43.05,43.08,11067.0,39.7434,39.7987,39.7341,39.7618,11067.0
2022-09-09 10:20:00,43.11,43.14,43.05,43.13,8909.0,39.7895,39.8172,39.7341,39.808,8909.0
2022-09-09 10:25:00,43.14,43.18,43.08,43.1,16836.0,39.8172,39.8541,39.7618,39.7803,16836.0
2022-09-09 10:30:00,43.12,43.15,43.09,43.09,10159.0,39.7987,39.8264,39.771,39.771,10159.0
2022-09-09 10:35:00,43.09,43.1,43.05,43.09,6298.0,39.771,39.7803,39.7341,39.771,6298.0
2022-09-09 10:40:00,43.09,43.22,43.08,43.21,10862.0,39.771,39.891,39.7618,39.8818,10862.0
2022-09-09 10:45:00,43.22,43.24,43.17,43.18,10788.0,39.891,39.9095,39.8449,39.8541,10788.0
2022-09-09 10:50:00,43.18,43.23,43.18,43.21,7828.0,39.8541,39.9003,39.8541,39.8818,7828.0
2022-09-09 10:55:00,43.2,43.33,43.19,43.29,7738.0,39.8726,39.9926,39.8633,39.9556,7738.0
2022-09-09 11:00:00,43.3,43.31,43.23,43.26,13523.0,39.9649,39.9741,39.9003,39.9279,13523.0
2022-09-09 11:05:00,43.26,43.33,43.23,43.3,10624.0,39.9279,39.9926,39.9003,39.9649,10624.0
2022-09-09 11:10:00,43.28,43.35,43.28,43.35,7620.0,39.9464,40.011,39.9464,40.011,7620.0
2022-09-09 11:15:00,43.36,43.37,43.24,43.24,6317.0,40.0202,40.0295,39.9095,39.9095,6317.0
2022-09-09 11:20:00,43.25,43.27,43.18,43.23,14304.0,39.9187,39.9372,39.8541,39.9003,14304.0
2022-09-09 11:25:00,43.24,43.29,43.24,43.26,4993.0,39.9095,39.9556,39.9095,39.9279,4993.0
2022-09-09 11:30:00,43.25,43.27,43.19,43.23,8196.0,39.9187,39.9372,39.8633,39.9003,8196.0
2022-09-09 11:35:00,43.23,43.3,43.22,43.3,5838.0,39.9003,39.9649,39.891,39.9649,5838.0
2022-09-09 11:40:00,43.3,43.3,43.22,43.26,4903.0,39.9649,39.9649,39.891,39.9279,4903.0
2022-09-09 11:45:00,43.26,43.35,43.26,43.34,11792.0,39.9279,40.011,39.9279,40.0018,11792.0
2022-09-09 11:50:00,43.34,43.39,43.29,43.3,9160.0,40.0018,40.0479,39.9556,39.9649,9160.0
2022-09-09 11:55:00,43.33,43.36,43.32,43.33,5048.0,39.9926,40.0202,39.9833,39.9926,5048.0
2022-09-09 12:00:00,43.32,43.32,43.18,43.18,18724.0,39.9833,39.9833,39.8541,39.8541,18724.0
2022-09-09 12:05:00,43.15,43.2,43.13,43.19,19328.0,39.8264,39.8726,39.808,39.8633,19328.0
2022-09-09 12:10:00,43.21,43.29,43.2,43.29,16026.0,39.8818,39.9556,39.8726,39.9556,16026.0
2022-09-09 12:15:00,43.27,43.29,43.25,43.28,3505.0,39.9372,39.9556,39.9187,39.9464,3505.0
2022-09-09 12:20:00,43.28,43.28,43.21,43.22,3734.0,39.9464,39.9464,39.8818,39.891,3734.0
2022-09-09 12:25:00,43.22,43.26,43.21,43.26,3817.0,39.891,39.9279,39.8818,39.9279,3817.0
2022-09-09 12:30:00,43.27,43.29,43.24,43.29,6657.0,39.9372,39.9556,39.9095,39.9556,6657.0
2022-09-09 12:35:00,43.28,43.35,43.28,43.31,5559.0,39.9464,40.011,39.9464,39.9741,5559.0
2022-09-09 12:40:00,43.31,43.35,43.31,43.32,4633.0,39.9741,40.011,39.9741,39.9833,4633.0
2022-09-09 12:45:00,43.32,43.36,43.3,43.35,4874.0,39.9833,40.0202,39.9649,40.011,4874.0
2022-09-09 12:50:00,43.35,43.44,43.34,43.43,9568.0,40.011,40.0941,40.0018,40.0849,9568.0
2022-09-09 12:55:00,43.43,43.45,43.36,43.37,11330.0,40.0849,40.1033,40.0202,40.0295,11330.0
2022-09-09 13:00:00,43.37,43.37,43.28,43.32,7735.0,40.0295,40.0295,39.9464,39.9833,7735.0
2022-09-09 13:05:00,43.33,43.37,43.32,43.37,5380.0,39.9926,40.0295,39.9833,40.0295,5380.0
2022-09-09 13:10:00,43.36,43.42,43.36,43.39,5316.0,40.0202,40.0756,40.0202,40.0479,5316.0
2022-09-09 13:15:00,43.39,43.43,43.38,43.41,7464.0,40.0479,40.0849,40.0387,40.0664,7464.0
2022-09-09 13:20:00,43.39,43.42,43.38,43.4,4293.0,40.0479,40.0756,40.0387,40.0572,4293.0
2022-09-09 13:25:00,43.38,43.4,43.35,43.4,6302.0,40.0387,40.0572,40.011,40.0572,6302.0
2022-09-09 13:30:00,43.39,43.46,43.39,43.42,7317.0,40.0479,40.1125,40.0479,40.0756,7317.0
2022-09-09 13:35:00,43.42,43.45,43.41,43.44,7619.0,40.0756,40.1033,40.0664,40.0941,7619.0
2022-09-09 13:40:00,43.43,43.43,43.36,43.36,4669.0,40.0849,40.0849,40.0202,40.0202,4669.0
2022-09-09 13:45:00,43.37,43.37,43.3,43.32,6236.0,40.0295,40.0295,39.9649,39.9833,6236.0
2022-09-09 13:50:00,43.32,43.36,43.3,43.35,5791.0,39.9833,40.0202,39.9649,40.011,5791.0
2022-09-09 13:55:00,43.34,43.36,43.31,43.36,3745.0,40.0018,40.0202,39.9741,40.0202,3745.0
2022-09-09 14:00:00,43.37,43.38,43.29,43.3,7946.0,40.0295,40.0387,39.9556,39.9649,7946.0
2022-09-09 14:05:00,43.3,43.34,43.29,43.34,9490.0,39.9649,40.0018,39.9556,40.0018,9490.0
2022-09-09 14:10:00,43.34,43.37,43.31,43.36,8077.0,40.0018,40.0295,39.9741,40.0202,8077.0
2022-09-09 14:15:00,43.38,43.42,43.38,43.39,4871.0,40.0387,40.0756,40.0387,40.0479,4871.0
2022-09-09 14:20:00,43.39,43.41,43.38,43.4,5152.0,40.0479,40.0664,40.0387,40.0572,5152.0
2022-09-09 14:25:00,43.39,43.4,43.36,43.38,5370.0,40.0479,40.0572,40.0202,40.0387,5370.0
2022-09-09 14:30:00,43.38,43.39,43.34,43.35,9232.0,40.0387,40.0479,40.0018,40.011,9232.0
2022-09-09 14:35:00,43.36,43.39,43.35,43.38,6938.0,40.0202,40.0479,40.011,40.0387,6938.0
2022-09-09 14:40:00,43.37,43.4,43.34,43.36,10915.0,40.0295,40.0572,40.0018,40.0202,10915.0
2022-09-09 14:45:00,43.35,43.36,43.32,43.32,7909.0,40.011,40.0202,39.9833,39.9833,7909.0
2022-09-09 14:50:00,43.31,43.34,43.27,43.34,6847.0,39.9741,40.0018,39.9372,40.0018,6847.0
2022-09-09 14:55:00,43.34,43.37,43.31,43.35,9842.0,40.0018,40.0295,39.9741,40.011,9842.0
2022-09-09 15:00:00,43.34,43.36,43.31,43.36,20001.0,40.0018,40.0202,39.9741,40.0202,20001.0
2022-09-09 15:05:00,43.36,43.36,43.3,43.33,5345.0,40.0202,40.0202,39.9649,39.9926,5345.0
2022-09-09 15:10:00,43.32,43.37,43.31,43.37,7146.0,39.9833,40.0295,39.9741,40.0295,7146.0
2022-09-09 15:15:00,43.37,43.37,43.28,43.31,17138.0,40.0295,40.0295,39.9464,39.9741,17138.0
2022-09-09 15:20:00,43.31,43.32,43.28,43.32,8743.0,39.9741,39.9833,39.9464,39.9833,8743.0
2022-09-09 15:25:00,43.32,43.34,43.3,43.32,10057.0,39.9833,40.0018,39.9649,39.9833,10057.0
2022-09-09 15:30:00,43.31,43.33,43.26,43.27,30607.0,39.9741,39.9926,39.9279,39.9372,30607.0
2022-09-09 15:35:00,43.27,43.29,43.23,43.26,26641.0,39.9372,39.9556,39.9003,39.9279,26641.0
2022-09-09 15:40:00,43.26,43.33,43.25,43.32,23053.0,39.9279,39.9926,39.9187,39.9833,23053.0
2022-09-09 15:45:00,43.31,43.33,43.28,43.32,26011.0,39.9741,39.9926,39.9464,39.9833,26011.0
2022-09-09 15:50:00,43.31,43.36,43.25,43.34,53389.0,39.9741,40.0202,39.9187,40.0018,53389.0
2022-09-09 15:55:00,43.34,43.35,43.25,43.29,109877.0,40.0018,40.011,39.9187,39.9556,109877.0
2022-09-12 09:30:00,43.45,43.53,43.41,43.48,34311.0,40.1033,40.1771,40.0664,40.131,34311.0
2022-09-12 09:35:00,43.5,43.52,43.35,43.47,22316.0,40.1495,40.1679,40.011,40.1218,22316.0
2022-09-12 09:40:00,43.47,43.48,43.32,43.38,13934.0,40.1218,40.131,39.9833,40.0387,13934.0
2022-09-12 09:45:00,43.43,43.54,43.43,43.46,21590.0,40.0849,40.1864,40.0849,40.1125,21590.0
2022-09-12 09:50:00,43.46,43.57,43.44,43.55,9252.0,40.1125,40.2141,40.0941,40.1956,9252.0
2022-09-12 09:55:00,43.56,43.7,43.55,43.7,6081.0,40.2048,40.3341,40.1956,40.3341,6081.0
2022-09-12 10:00:00,43.69,43.7,43.6,43.64,14169.0,40.3248,40.3341,40.2418,40.2787,14169.0
2022-09-12 10:05:00,43.65,43.7,43.62,43.66,12603.0,40.2879,40.3341,40.2602,40.2971,12603.0
2022-09-12 10:10:00,43.68,43.74,43.68,43.74,17575.0,40.3156,40.371,40.3156,40.371,17575.0
2022-09-12 10:15:00,43.73,43.8,43.72,43.8,15566.0,40.3617,40.4264,40.3525,40.4264,15566.0
2022-09-12 10:20:00,43.81,43.85,43.79,43.84,7438.0,40.4356,40.4725,40.4171,40.4633,7438.0
2022-09-12 10:25:00,43.87,43.89,43.82,43.82,7543.0,40.491,40.5094,40.4448,40.4448,7543.0
2022-09-12 10:30:00,43.82,43.87,43.81,43.83,10332.0,40.4448,40.491,40.4356,40.454,10332.0
2022-09-12 10:35:00,43.8,43.81,43.73,43.76,12202.0,40.4264,40.4356,40.3617,40.3894,12202.0
2022-09-12 10:40:00,43.75,43.85,43.75,43.85,15010.0,40.3802,40.4725,40.3802,40.4725,15010.0
2022-09-12 10:45:00,43.86,43.88,43.82,43.86,18315.0,40.4817,40.5002,40.4448,40.4817,18315.0
2022-09-12 10:50:00,43.87,43.89,43.81,43.86,19596.0,40.491,40.5094,40.4356,40.4817,19596.0
2022-09-12 10:55:00,43.86,43.95,43.82,43.95,17315.0,40.4817,40.5648,40.4448,40.5648,17315.0
2022-09-12 11:00:00,43.95,43.99,43.92,43.98,12602.0,40.5648,40.6017,40.5371,40.5925,12602.0
2022-09-12 11:05:00,43.98,44.03,43.96,44.02,36487.0,40.5925,40.6386,40.574,40.6294,36487.0
2022-09-12 11:10:00,44.02,44.03,43.96,44.01,45648.0,40.6294,40.6386,40.574,40.6202,45648.0
2022-09-12 11:15:00,44.01,44.08,43.97,44.08,21240.0,40.6202,40.6848,40.5833,40.6848,21240.0
2022-09-12 11:20:00,44.08,44.09,43.98,44.01,15775.0,40.6848,40.694,40.5925,40.6202,15775.0
2022-09-12 11:25:00,44.03,44.08,44.0,44.06,13337.0,40.6386,40.6848,40.6109,40.6663,13337.0
2022-09-12 11:30:00,44.06,44.1,44.03,44.1,10897.0,40.6663,40.7032,40.6386,40.7032,10897.0
2022-09-12 11:35:00,44.1,44.12,44.01,44.02,7761.0,40.7032,40.7217,40.6202,40.6294,7761.0
2022-09-12 11:40:00,44.04,44.08,44.03,44.07,15173.0,40.6479,40.6848,40.6386,40.6756,15173.0
2022-09-12 11:45:00,44.05,44.06,44.01,44.01,4765.0,40.6571,40.6663,40.6202,40.6202,4765.0
2022-09-12 11:50:00,44.02,44.03,43.92,43.93,45073.0,40.6294,40.6386,40.5371,40.5463,45073.0
2022-09-12 11:55:00,43.93,43.93,43.75,43.86,21553.0,40.5463,40.5463,40.3802,40.4817,21553.0
2022-09-12 12:00:00,43.85,43.89,43.83,43.89,12571.0,40.4725,40.5094,40.454,40.5094,12571.0
2022-09-12 12:05:00,43.91,44.02,43.9,43.94,8814.0,40.5279,40.6294,40.5187,40.5556,8814.0
2022-09-12 12:10:00,43.94,44.06,43.93,44.04,10569.0,40.5556,40.6663,40.5463,40.6479,10569.0
2022-09-12 12:15:00,44.04,44.05,43.95,43.96,7080.0,40.6479,40.6571,40.5648,40.574,7080.0
2022-09-12 12:20:00,43.95,44.02,43.93,44.02,6095.0,40.5648,40.6294,40.5463,40.6294,6095.0
2022-09-12 12:25:00,44.02,44.02,43.98,43.99,6472.0,40.6294,40.6294,40.5925,40.6017,6472.0
2022-09-12 12:30:00,43.99,44.03,43.97,43.98,6325.0,40.6017,40.6386,40.5833,40.5925,6325.0
2022-09-12 12:35:00,43.98,43.99,43.94,43.97,5692.0,40.5925,40.6017,40.5556,40.5833,5692.0
2022-09-12 12:40:00,43.96,43.96,43.93,43.94,4053.0,40.574,40.574,40.5463,40.5556,4053.0
2022-09-12 12:45:00,43.95,43.96,43.88,43.9,14258.0,40.5648,40.574,40.5002,40.5187,14258.0
2022-09-12 12:50:00,43.9,43.95,43.89,43.93,14004.0,40.5187,40.5648,40.5094,40.5463,14004.0
2022-09-12 12:55:00,43.93,44.02,43.93,44.02,4552.0,40.5463,40.6294,40.5463,40.6294,4552.0
2022-09-12 13:00:00,44.03,44.03,43.9,43.95,10962.0,40.6386,40.6386,40.5187,40.5648,10962.0
2022-09-12 13:05:00,43.95,44.04,43.95,44.04,4105.0,40.5648,40.6479,40.5648,40.6479,4105.0
2022-09-12 13:10:00,44.04,44.05,44.0,44.01,10212.0,40.6479,40.6571,40.6109,40.6202,10212.0
2022-09-12 13:15:00,44.02,44.03,43.98,44.0,8428.0,40.6294,40.6386,40.5925,40.6109,8428.0
2022-09-12 13:20:00,44.0,44.02,43.99,44.0,5581.0,40.6109,40.6294,40.6017,40.6109,5581.0
2022-09-12 13:25:00,44.0,44.06,44.0,44.04,30706.0,40.6109,40.6663,40.6109,40.6479,30706.0
2022-09-12 13:30:00,44.04,44.04,43.96,43.98,10069.0,40.6479,40.6479,40.574,40.5925,10069.0
2022-09-12 13:35:00,43.97,43.97,43.91,43.95,5092.0,40.5833,40.5833,40.5279,40.5648,5092.0
2022-09-12 13:40:00,43.95,43.98,43.91,43.92,10256.0,40.5648,40.5925,40.5279,40.5371,10256.0
2022-09-12 13:45:00,43.92,43.95,43.88,43.91,13872.0,40.5371,40.5648,40.5002,40.5279,13872.0
2022-09-12 13:50:00,43.91,43.94,43.9,43.94,6720.0,40.5279,40.5556,40.5187,40.5556,6720.0
2022-09-12 13:55:00,43.94,43.94,43.88,43.9,6871.0,40.5556,40.5556,40.5002,40.5187,6871.0
2022-09-12 14:00:00,43.9,43.9,43.85,43.87,19709.0,40.5187,40.5187,40.4725,40.491,19709.0
2022-09-12 14:05:00,43.87,43.91,43.87,43.9,6097.0,40.491,40.5279,40.491,40.5187,6097.0
2022-09-12 14:10:00,43.91,43.97,43.9,43.97,7923.0,40.5279,40.5833,40.5187,40.5833,7923.0
2022-09-12 14:15:00,43.97,44.03,43.96,44.02,36220.0,40.5833,40.6386,40.574,40.6294,36220.0
2022-09-12 14:20:00,44.02,44.15,44.02,44.14,12238.0,40.6294,40.7494,40.6294,40.7402,12238.0
2022-09-12 14:25:00,44.14,44.17,44.07,44.07,15378.0,40.7402,40.7679,40.6756,40.6756,15378.0
2022-09-12 14:30:00,44.08,44.08,43.97,43.98,21123.0,40.6848,40.6848,40.5833,40.5925,21123.0
2022-09-12 14:35:00,43.98,44.05,43.97,44.03,12341.0,40.5925,40.6571,40.5833,40.6386,12341.0
2022-09-12 14:40:00,44.04,44.12,44.04,44.09,21004.0,40.6479,40.7217,40.6479,40.694,21004.0
2022-09-12 14:45:00,44.08,44.12,44.07,44.12,10787.0,40.6848,40.7217,40.6756,40.7217,10787.0
2022-09-12 14:50:00,44.12,44.13,44.05,44.06,12074.0,40.7217,40.7309,40.6571,40.6663,12074.0
2022-09-12 14:55:00,44.05,44.05,44.0,44.0,7396.0,40.6571,40.6571,40.6109,40.6109,7396.0
2022-09-12 15:00:00,44.02,44.07,44.01,44.03,72484.0,40.6294,40.6756,40.6202,40.6386,72484.0
2022-09-12 15:05:00,44.03,44.14,44.01,44.12,236422.0,40.6386,40.7402,40.6202,40.7217,236422.0
2022-09-12 15:10:00,44.12,44.13,44.07,44.09,16614.0,40.7217,40.7309,40.6756,40.694,16614.0
2022-09-12 15:15:00,44.09,44.11,44.07,44.1,13286.0,40.694,40.7125,40.6756,40.7032,13286.0
2022-09-12 15:20:00,44.11,44.14,44.08,44.09,20531.0,40.7125,40.7402,40.6848,40.694,20531.0
2022-09-12 15:25:00,44.09,44.1,44.0,44.06,38824.0,40.694,40.7032,40.6109,40.6663,38824.0
2022-09-12 15:30:00,44.05,44.14,44.05,44.13,31633.0,40.6571,40.7402,40.6571,40.7309,31633.0
2022-09-12 15:35:00,44.13,44.19,44.11,44.18,38054.0,40.7309,40.7863,40.7125,40.7771,38054.0
2022-09-12 15:40:00,44.17,44.2,44.12,44.16,37462.0,40.7679,40.7955,40.7217,40.7586,37462.0
2022-09-12 15:45:00,44.16,44.25,44.16,44.25,46668.0,40.7586,40.8417,40.7586,40.8417,46668.0
2022-09-12 15:50:00,44.25,44.33,44.22,44.33,70461.0,40.8417,40.9155,40.814,40.9155,70461.0
2022-09-12 15:55:00,44.33,44.4,44.32,44.37,145375.0,40.9155,40.9801,40.9063,40.9524,145375.0
2022-09-13 09:30:00,43.66,44.04,43.66,43.99,62922.0,40.2971,40.6479,40.2971,40.6017,62922.0
2022-09-13 09:35:00,43.99,44.0,43.81,43.88,22800.0,40.6017,40.6109,40.4356,40.5002,22800.0
2022-09-13 09:40:00,43.89,44.03,43.81,43.97,30906.0,40.5094,40.6386,40.4356,40.5833,30906.0
2022-09-13 09:45:00,43.97,44.11,43.91,44.01,16671.0,40.5833,40.7125,40.5279,40.6202,16671.0
2022-09-13 09:50:00,44.02,44.11,44.0,44.09,25361.0,40.6294,40.7125,40.6109,40.694,25361.0
2022-09-13 09:55:00,44.08,44.19,44.05,44.09,16098.0,40.6848,40.7863,40.6571,40.694,16098.0
2022-09-13 10:00:00,44.09,44.09,43.9,43.96,35456.0,40.694,40.694,40.5187,40.574,35456.0
2022-09-13 10:05:00,43.94,44.03,43.9,44.03,22143.0,40.5556,40.6386,40.5187,40.6386,22143.0
2022-09-13 10:10:00,44.03,44.15,43.99,44.12,25547.0,40.6386,40.7494,40.6017,40.7217,25547.0
2022-09-13 10:15:00,44.11,44.23,44.1,44.22,12478.0,40.7125,40.8232,40.7032,40.814,12478.0
2022-09-13 10:20:00,44.24,44.24,44.09,44.11,12470.0,40.8325,40.8325,40.694,40.7125,12470.0
2022-09-13 10:25:00,44.12,44.18,44.1,44.17,20809.0,40.7217,40.7771,40.7032,40.7679,20809.0
2022-09-13 10:30:00,44.16,44.17,43.99,44.01,22569.0,40.7586,40.7679,40.6017,40.6202,22569.0
2022-09-13 10:35:00,44.01,44.08,43.97,44.07,13330.0,40.6202,40.6848,40.5833,40.6756,13330.0
2022-09-13 10:40:00,44.07,44.11,44.0,44.08,21113.0,40.6756,40.7125,40.6109,40.6848,21113.0
2022-09-13 10:45:00,44.07,44.09,43.99,44.03,20168.0,40.6756,40.694,40.6017,40.6386,20168.0
2022-09-13 10:50:00,44.04,44.05,43.89,43.89,17811.0,40.6479,40.6571,40.5094,40.5094,17811.0
2022-09-13 10:55:00,43.88,43.94,43.86,43.89,19278.0,40.5002,40.5556,40.4817,40.5094,19278.0
2022-09-13 11:00:00,43.89,43.91,43.88,43.9,6995.0,40.5094,40.5279,40.5002,40.5187,6995.0
2022-09-13 11:05:00,43.91,43.98,43.89,43.98,12815.0,40.5279,40.5925,40.5094,40.5925,12815.0
2022-09-13 11:10:00,44.0,44.01,43.91,44.0,10814.0,40.6109,40.6202,40.5279,40.6109,10814.0
2022-09-13 11:15:00,44.0,44.02,43.99,43.99,8392.0,40.6109,40.6294,40.6017,40.6017,8392.0
2022-09-13 11:20:00,43.98,44.01,43.95,43.95,14603.0,40.5925,40.6202,40.5648,40.5648,14603.0
2022-09-13 11:25:00,43.96,43.96,43.88,43.9,7392.0,40.574,40.574,40.5002,40.5187,7392.0
2022-09-13 11:30:00,43.9,43.98,43.87,43.96,27071.0,40.5187,40.5925,40.491,40.574,27071.0
2022-09-13 11:35:00,43.96,44.08,43.94,44.08,34052.0,40.574,40.6848,40.5556,40.6848,34052.0
2022-09-13 11:40:00,44.08,44.08,43.96,44.05,12077.0,40.6848,40.6848,40.574,40.6571,12077.0
2022-09-13 11:45:00,44.05,44.14,44.05,44.14,23838.0,40.6571,40.7402,40.6571,40.7402,23838.0
2022-09-13 11:50:00,44.14,44.21,44.13,44.16,22720.0,40.7402,40.8048,40.7309,40.7586,22720.0
2022-09-13 11:55:00,44.15,44.15,43.97,43.99,27343.0,40.7494,40.7494,40.5833,40.6017,27343.0
2022-09-13 12:00:00,43.99,44.06,43.97,44.02,8727.0,40.6017,40.6663,40.5833,40.6294,8727.0
2022-09-13 12:05:00,44.03,44.09,44.01,44.07,6595.0,40.6386,40.694,40.6202,40.6756,6595.0
2022-09-13 12:10:00,44.05,44.11,44.04,44.1,8881.0,40.6571,40.7125,40.6479,40.7032,8881.0
2022-09-13 12:15:00,44.11,44.12,44.09,44.12,5922.0,40.7125,40.7217,40.694,40.7217,5922.0
2022-09-13 12:20:00,44.13,44.13,44.09,44.12,7769.0,40.7309,40.7309,40.694,40.7217,7769.0
2022-09-13 12:25:00,44.1,44.11,44.05,44.05,8025.0,40.7032,40.7125,40.6571,40.6571,8025.0
2022-09-13 12:30:00,44.04,44.06,43.98,44.06,5946.0,40.6479,40.6663,40.5925,40.6663,5946.0
2022-09-13 12:35:00,44.06,44.08,44.04,44.07,5360.0,40.6663,40.6848,40.6479,40.6756,5360.0
2022-09-13 12:40:00,44.06,44.11,44.04,44.04,7013.0,40.6663,40.7125,40.6479,40.6479,7013.0
2022-09-13 12:45:00,44.03,44.06,44.0,44.06,6895.0,40.6386,40.6663,40.6109,40.6663,6895.0
2022-09-13 12:50:00,44.06,44.13,44.05,44.11,4214.0,40.6663,40.7309,40.6571,40.7125,4214.0
2022-09-13 12:55:00,44.12,44.13,44.09,44.09,3792.0,40.7217,40.7309,40.694,40.694,3792.0
2022-09-13 13:00:00,44.09,44.11,44.05,44.05,9010.0,40.694,40.7125,40.6571,40.6571,9010.0
2022-09-13 13:05:00,44.02,44.06,43.99,44.01,5874.0,40.6294,40.6663,40.6017,40.6202,5874.0
2022-09-13 13:10:00,44.0,44.06,43.99,44.01,8029.0,40.6109,40.6663,40.6017,40.6202,8029.0
2022-09-13 13:15:00,44.01,44.04,43.94,43.96,7701.0,40.6202,40.6479,40.5556,40.574,7701.0
2022-09-13 13:20:00,43.94,44.0,43.92,44.0,9582.0,40.5556,40.6109,40.5371,40.6109,9582.0
2022-09-13 13:25:00,44.01,44.03,43.99,44.01,5840.0,40.6202,40.6386,40.6017,40.6202,5840.0
2022-09-13 13:30:00,44.02,44.07,44.01,44.05,7999.0,40.6294,40.6756,40.6202,40.6571,7999.0
2022-09-13 13:35:00,44.05,44.05,43.97,44.01,10822.0,40.6571,40.6571,40.5833,40.6202,10822.0
2022-09-13 13:40:00,44.01,44.01,43.94,43.99,7965.0,40.6202,40.6202,40.5556,40.6017,7965.0
2022-09-13 13:45:00,43.99,44.02,43.97,44.02,7835.0,40.6017,40.6294,40.5833,40.6294,7835.0
2022-09-13 13:50:00,44.02,44.02,43.96,43.97,7038.0,40.6294,40.6294,40.574,40.5833,7038.0
2022-09-13 13:55:00,43.96,44.0,43.95,43.96,8399.0,40.574,40.6109,40.5648,40.574,8399.0
2022-09-13 14:00:00,43.96,43.97,43.92,43.97,14765.0,40.574,40.5833,40.5371,40.5833,14765.0
2022-09-13 14:05:00,43.96,43.99,43.95,43.98,13752.0,40.574,40.6017,40.5648,40.5925,13752.0
2022-09-13 14:10:00,43.98,44.0,43.93,43.96,36484.0,40.5925,40.6109,40.5463,40.574,36484.0
2022-09-13 14:15:00,43.96,43.98,43.94,43.97,16432.0,40.574,40.5925,40.5556,40.5833,16432.0
2022-09-13 14:20:00,43.97,43.97,43.83,43.83,12170.0,40.5833,40.5833,40.454,40.454,12170.0
2022-09-13 14:25:00,43.82,43.82,43.7,43.77,10237.0,40.4448,40.4448,40.3341,40.3987,10237.0
2022-09-13 14:30:00,43.77,43.82,43.77,43.8,19942.0,40.3987,40.4448,40.3987,40.4264,19942.0
2022-09-13 14:35:00,43.8,43.81,43.78,43.79,14503.0,40.4264,40.4356,40.4079,40.4171,14503.0
2022-09-13 14:40:00,43.8,43.81,43.77,43.77,11074.0,40.4264,40.4356,40.3987,40.3987,11074.0
2022-09-13 14:45:00,43.77,43.81,43.77,43.8,12820.0,40.3987,40.4356,40.3987,40.4264,12820.0
2022-09-13 14:50:00,43.8,43.81,43.74,43.77,26535.0,40.4264,40.4356,40.371,40.3987,26535.0
2022-09-13 14:55:00,43.77,43.85,43.75,43.78,33231.0,40.3987,40.4725,40.3802,40.4079,33231.0
2022-09-13 15:00:00,43.79,43.81,43.74,43.74,10274.0,40.4171,40.4356,40.371,40.371,10274.0
2022-09-13 15:05:00,43.74,43.74,43.6,43.61,13068.0,40.371,40.371,40.2418,40.251,13068.0
2022-09-13 15:10:00,43.62,43.62,43.57,43.59,13694.0,40.2602,40.2602,40.2141,40.2325,13694.0
2022-09-13 15:15:00,43.59,43.61,43.52,43.52,12400.0,40.2325,40.251,40.1679,40.1679,12400.0
2022-09-13 15:20:00,43.52,43.53,43.49,43.5,17525.0,40.1679,40.1771,40.1402,40.1495,17525.0
2022-09-13 15:25:00,43.51,43.55,43.49,43.51,17314.0,40.1587,40.1956,40.1402,40.1587,17314.0
2022-09-13 15:30:00,43.5,43.51,43.39,43.41,21722.0,40.1495,40.1587,40.0479,40.0664,21722.0
2022-09-13 15:35:00,43.4,43.44,43.34,43.41,24489.0,40.0572,40.0941,40.0018,40.0664,24489.0
2022-09-13 15:40:00,43.41,43.42,43.32,43.36,38055.0,40.0664,40.0756,39.9833,40.0202,38055.0
2022-09-13 15:45:00,43.36,43.37,43.22,43.3,60901.0,40.0202,40.0295,39.891,39.9649,60901.0
2022-09-13 15:50:00,43.3,43.37,43.28,43.34,60213.0,39.9649,40.0295,39.9464,40.0018,60213.0
2022-09-13 15:55:00,43.34,43.44,43.31,43.35,121310.0,40.0018,40.0941,39.9741,40.011,121310.0
2022-09-14 09:30:00,43.67,43.92,43.67,43.92,50998.0,40.3064,40.5371,40.3064,40.5371,50998.0
2022-09-14 09:35:00,43.94,44.06,43.88,43.88,15182.0,40.5556,40.6663,40.5002,40.5002,15182.0
2022-09-14 09:40:00,43.87,43.92,43.85,43.87,10264.0,40.491,40.5371,40.4725,40.491,10264.0
2022-09-14 09:45:00,43.87,43.98,43.87,43.91,13837.0,40.491,40.5925,40.491,40.5279,13837.0
2022-09-14 09:50:00,43.91,43.91,43.79,43.85,14804.0,40.5279,40.5279,40.4171,40.4725,14804.0
2022-09-14 09:55:00,43.83,43.87,43.75,43.87,65409.0,40.454,40.491,40.3802,40.491,65409.0
2022-09-14 10:00:00,43.91,43.97,43.85,43.85,18731.0,40.5279,40.5833,40.4725,40.4725,18731.0
2022-09-14 10:05:00,43.86,43.96,43.79,43.89,150820.0,40.4817,40.574,40.4171,40.5094,150820.0
2022-09-14 10:10:00,43.9,43.98,43.89,43.94,23412.0,40.5187,40.5925,40.5094,40.5556,23412.0
2022-09-14 10:15:00,43.94,44.04,43.88,43.89,42606.0,40.5556,40.6479,40.5002,40.5094,42606.0
2022-09-14 10:20:00,43.87,43.94,43.82,43.91,41585.0,40.491,40.5556,40.4448,40.5279,41585.0
2022-09-14 10:25:00,43.91,43.92,43.72,43.74,14954.0,40.5279,40.5371,40.3525,40.371,14954.0
2022-09-14 10:30:00,43.73,43.81,43.71,43.79,20465.0,40.3617,40.4356,40.3433,40.4171,20465.0
2022-09-14 10:35:00,43.8,44.02,43.8,43.99,12376.0,40.4264,40.6294,40.4264,40.6017,12376.0
2022-09-14 10:40:00,43.98,44.02,43.88,43.95,51726.0,40.5925,40.6294,40.5002,40.5648,51726.0
2022-09-14 10:45:00,43.96,43.96,43.81,43.82,18688.0,40.574,40.574,40.4356,40.4448,18688.0
2022-09-14 10:50:00,43.83,44.05,43.79,44.04,31579.0,40.454,40.6571,40.4171,40.6479,31579.0
2022-09-14 10:55:00,44.04,44.13,44.01,44.07,20461.0,40.6479,40.7309,40.6202,40.6756,20461.0
2022-09-14 11:00:00,44.06,44.12,44.05,44.08,20487.0,40.6663,40.7217,40.6571,40.6848,20487.0
2022-09-14 11:05:00,44.09,44.09,44.0,44.03,7961.0,40.694,40.694,40.6109,40.6386,7961.0
2022-09-14 11:10:00,44.03,44.09,43.99,44.04,15114.0,40.6386,40.694,40.6017,40.6479,15114.0
2022-09-14 11:15:00,44.06,44.07,43.93,43.95,17259.0,40.6663,40.6756,40.5463,40.5648,17259.0
2022-09-14 11:20:00,43.94,43.95,43.83,43.87,22472.0,40.5556,40.5648,40.454,40.491,22472.0
2022-09-14 11:25:00,43.85,43.9,43.84,43.86,50381.0,40.4725,40.5187,40.4633,40.4817,50381.0
2022-09-14 11:30:00,43.86,43.91,43.79,43.88,38352.0,40.4817,40.5279,40.4171,40.5002,38352.0
2022-09-14 11:35:00,43.87,43.88,43.78,43.87,15814.0,40.491,40.5002,40.4079,40.491,15814.0
2022-09-14 11:40:00,43.87,44.0,43.87,43.98,7321.0,40.491,40.6109,40.491,40.5925,7321.0
2022-09-14 11:45:00,43.98,43.99,43.91,43.92,8192.0,40.5925,40.6017,40.5279,40.5371,8192.0
2022-09-14 11:50:00,43.9,43.97,43.87,43.95,71903.0,40.5187,40.5833,40.491,40.5648,71903.0
2022-09-14 11:55:00,43.96,43.97,43.9,43.92,24984.0,40.574,40.5833,40.5187,40.5371,24984.0
2022-09-14 12:00:00,43.93,43.97,43.91,43.94,16749.0,40.5463,40.5833,40.5279,40.5556,16749.0
2022-09-14 12:05:00,43.94,43.99,43.92,43.95,9654.0,40.5556,40.6017,40.5371,40.5648,9654.0
2022-09-14 12:10:00,43.95,43.99,43.93,43.99,7039.0,40.5648,40.6017,40.5463,40.6017,7039.0
2022-09-14 12:15:00,44.0,44.01,43.96,43.97,6853.0,40.6109,40.6202,40.574,40.5833,6853.0
2022-09-14 12:20:00,43.95,43.99,43.94,43.98,7790.0,40.5648,40.6017,40.5556,40.5925,7790.0
2022-09-14 12:25:00,43.99,44.03,43.97,43.97,10749.0,40.6017,40.6386,40.5833,40.5833,10749.0
2022-09-14 12:30:00,43.98,44.05,43.94,43.99,8064.0,40.5925,40.6571,40.5556,40.6017,8064.0
2022-09-14 12:35:00,43.98,44.04,43.96,44.01,8090.0,40.5925,40.6479,40.574,40.6202,8090.0
2022-09-14 12:40:00,44.01,44.03,43.99,44.02,5060.0,40.6202,40.6386,40.6017,40.6294,5060.0
2022-09-14 12:45:00,44.02,44.05,43.98,44.01,13089.0,40.6294,40.6571,40.5925,40.6202,13089.0
2022-09-14 12:50:00,43.99,43.99,43.9,43.92,14773.0,40.6017,40.6017,40.5187,40.5371,14773.0
2022-09-14 12:55:00,43.92,43.92,43.88,43.91,14880.0,40.5371,40.5371,40.5002,40.5279,14880.0
2022-09-14 13:00:00,43.91,43.97,43.9,43.93,29836.0,40.5279,40.5833,40.5187,40.5463,29836.0
2022-09-14 13:05:00,43.93,44.03,43.9,44.01,19436.0,40.5463,40.6386,40.5187,40.6202,19436.0
2022-09-14 13:10:00,44.02,44.14,44.01,44.14,5888.0,40.6294,40.7402,40.6202,40.7402,5888.0
2022-09-14 13:15:00,44.14,44.18,44.1,44.11,9219.0,40.7402,40.7771,40.7032,40.7125,9219.0
2022-09-14 13:20:00,44.1,44.14,44.1,44.12,7779.0,40.7032,40.7402,40.7032,40.7217,7779.0
2022-09-14 13:25:00,44.13,44.15,44.09,44.14,5864.0,40.7309,40.7494,40.694,40.7402,5864.0
2022-09-14 13:30:00,44.14,44.15,44.07,44.09,7337.0,40.7402,40.7494,40.6756,40.694,7337.0
2022-09-14 13:35:00,44.09,44.11,44.0,44.01,8264.0,40.694,40.7125,40.6109,40.6202,8264.0
2022-09-14 13:40:00,44.01,44.03,43.98,44.03,7405.0,40.6202,40.6386,40.5925,40.6386,7405.0
2022-09-14 13:45:00,44.04,44.04,43.89,43.94,11475.0,40.6479,40.6479,40.5094,40.5556,11475.0
2022-09-14 13:50:00,43.95,43.98,43.93,43.98,7690.0,40.5648,40.5925,40.5463,40.5925,7690.0
2022-09-14 13:55:00,43.97,43.97,43.9,43.95,34882.0,40.5833,40.5833,40.5187,40.5648,34882.0
2022-09-14 14:00:00,43.94,43.94,43.82,43.85,10859.0,40.5556,40.5556,40.4448,40.4725,10859.0
2022-09-14 14:05:00,43.84,43.91,43.82,43.88,13124.0,40.4633,40.5279,40.4448,40.5002,13124.0
2022-09-14 14:10:00,43.89,43.9,43.84,43.9,7299.0,40.5094,40.5187,40.4633,40.5187,7299.0
2022-09-14 14:15:00,43.91,43.94,43.9,43.93,7886.0,40.5279,40.5556,40.5187,40.5463,7886.0
2022-09-14 14:20:00,43.93,43.95,43.86,43.9,12657.0,40.5463,40.5648,40.4817,40.5187,12657.0
2022-09-14 14:25:00,43.89,43.89,43.85,43.87,6031.0,40.5094,40.5094,40.4725,40.491,6031.0
2022-09-14 14:30:00,43.86,43.91,43.86,43.91,5760.0,40.4817,40.5279,40.4817,40.5279,5760.0
2022-09-14 14:35:00,43.91,43.93,43.89,43.92,9154.0,40.5279,40.5463,40.5094,40.5371,9154.0
2022-09-14 14:40:00,43.91,43.92,43.86,43.86,8946.0,40.5279,40.5371,40.4817,40.4817,8946.0
2022-09-14 14:45:00,43.86,43.92,43.84,43.9,11845.0,40.4817,40.5371,40.4633,40.5187,11845.0
2022-09-14 14:50:00,43.91,43.93,43.84,43.87,9815.0,40.5279,40.5463,40.4633,40.491,9815.0
2022-09-14 14:55:00,43.87,43.89,43.85,43.86,6386.0,40.491,40.5094,40.4725,40.4817,6386.0
2022-09-14 15:00:00,43.87,43.91,43.86,43.87,13304.0,40.491,40.5279,40.4817,40.491,13304.0
2022-09-14 15:05:00,43.88,43.97,43.87,43.97,15879.0,40.5002,40.5833,40.491,40.5833,15879.0
2022-09-14 15:10:00,43.96,43.96,43.86,43.87,18142.0,40.574,40.574,40.4817,40.491,18142.0
2022-09-14 15:15:00,43.85,43.87,43.75,43.83,55313.0,40.4725,40.491,40.3802,40.454,55313.0
2022-09-14 15:20:00,43.84,43.91,43.81,43.88,18747.0,40.4633,40.5279,40.4356,40.5002,18747.0
2022-09-14 15:25:00,43.88,43.92,43.86,43.91,28549.0,40.5002,40.5371,40.4817,40.5279,28549.0
2022-09-14 15:30:00,43.9,43.92,43.81,43.92,35328.0,40.5187,40.5371,40.4356,40.5371,35328.0
2022-09-14 15:35:00,43.91,44.03,43.91,44.02,32457.0,40.5279,40.6386,40.5279,40.6294,32457.0
2022-09-14 15:40:00,44.02,44.1,43.99,44.09,26382.0,40.6294,40.7032,40.6017,40.694,26382.0
2022-09-14 15:45:00,44.09,44.15,44.06,44.15,40712.0,40.694,40.7494,40.6663,40.7494,40712.0
2022-09-14 15:50:00,44.15,44.24,44.15,44.23,75349.0,40.7494,40.8325,40.7494,40.8232,75349.0
2022-09-14 15:55:00,44.23,44.33,44.19,44.31,192646.0,40.8232,40.9155,40.7863,40.8971,192646.0
2022-09-15 09:30:00,44.18,44.4,44.0,44.26,49806.0,40.7771,40.9801,40.6109,40.8509,49806.0
2022-09-15 09:35:00,44.25,44.34,44.11,44.12,27910.0,40.8417,40.9248,40.7125,40.7217,27910.0
2022-09-15 09:40:00,44.13,44.21,44.09,44.11,15462.0,40.7309,40.8048,40.694,40.7125,15462.0
2022-09-15 09:45:00,44.13,44.25,44.1,44.25,28386.0,40.7309,40.8417,40.7032,40.8417,28386.0
2022-09-15 09:50:00,44.26,44.28,44.17,44.25,20335.0,40.8509,40.8694,40.7679,40.8417,20335.0
2022-09-15 09:55:00,44.27,44.37,44.27,44.34,15183.0,40.8602,40.9524,40.8602,40.9248,15183.0
2022-09-15 10:00:00,44.34,44.39,44.26,44.26,14755.0,40.9248,40.9709,40.8509,40.8509,14755.0
2022-09-15 10:05:00,44.28,44.39,44.28,44.38,18503.0,40.8694,40.9709,40.8694,40.9617,18503.0
2022-09-15 10:10:00,44.39,44.48,44.37,44.48,25172.0,40.9709,41.054,40.9524,41.054,25172.0
2022-09-15 10:15:00,44.48,44.53,44.45,44.47,18934.0,41.054,41.1001,41.0263,41.0447,18934.0
2022-09-15 10:20:00,44.45,44.45,44.25,44.32,14428.0,41.0263,41.0263,40.8417,40.9063,14428.0
2022-09-15 10:25:00,44.33,44.33,44.19,44.19,11599.0,40.9155,40.9155,40.7863,40.7863,11599.0
2022-09-15 10:30:00,44.19,44.23,44.17,44.19,14576.0,40.7863,40.8232,40.7679,40.7863,14576.0
2022-09-15 10:35:00,44.18,44.24,44.15,44.24,16275.0,40.7771,40.8325,40.7494,40.8325,16275.0
2022-09-15 10:40:00,44.24,44.26,44.14,44.17,16973.0,40.8325,40.8509,40.7402,40.7679,16973.0
2022-09-15 10:45:00,44.18,44.18,44.03,44.07,37829.0,40.7771,40.7771,40.6386,40.6756,37829.0
2022-09-15 10:50:00,44.05,44.05,43.94,43.97,17116.0,40.6571,40.6571,40.5556,40.5833,17116.0
2022-09-15 10:55:00,43.97,43.99,43.9,43.93,22443.0,40.5833,40.6017,40.5187,40.5463,22443.0
2022-09-15 11:00:00,43.92,44.06,43.9,44.06,41526.0,40.5371,40.6663,40.5187,40.6663,41526.0
2022-09-15 11:05:00,44.05,44.1,44.0,44.07,19283.0,40.6571,40.7032,40.6109,40.6756,19283.0
2022-09-15 11:10:00,44.06,44.2,44.02,44.19,20508.0,40.6663,40.7955,40.6294,40.7863,20508.0
2022-09-15 11:15:00,44.19,44.5,44.19,44.46,17168.0,40.7863,41.0724,40.7863,41.0355,17168.0
2022-09-15 11:20:00,44.45,44.54,44.43,44.53,13509.0,41.0263,41.1094,41.0078,41.1001,13509.0
2022-09-15 11:25:00,44.52,44.6,44.52,44.59,9974.0,41.0909,41.1647,41.0909,41.1555,9974.0
2022-09-15 11:30:00,44.59,44.62,44.53,44.53,18944.0,41.1555,41.1832,41.1001,41.1001,18944.0
2022-09-15 11:35:00,44.54,44.64,44.53,44.64,11098.0,41.1094,41.2017,41.1001,41.2017,11098.0
2022-09-15 11:40:00,44.64,44.69,44.64,44.66,15475.0,41.2017,41.2478,41.2017,41.2201,15475.0
2022-09-15 11:45:00,44.67,44.73,44.64,44.66,38523.0,41.2293,41.2847,41.2017,41.2201,38523.0
2022-09-15 11:50:00,44.66,44.67,44.61,44.64,25824.0,41.2201,41.2293,41.174,41.2017,25824.0
2022-09-15 11:55:00,44.64,44.74,44.64,44.73,21439.0,41.2017,41.294,41.2017,41.2847,21439.0
2022-09-15 12:00:00,44.75,44.77,44.65,44.69,17614.0,41.3032,41.3216,41.2109,41.2478,17614.0
2022-09-15 12:05:00,44.69,44.71,44.64,44.64,15106.0,41.2478,41.2663,41.2017,41.2017,15106.0
2022-09-15 12:10:00,44.65,44.68,44.62,44.66,14155.0,41.2109,41.2386,41.1832,41.2201,14155.0
2022-09-15 12:15:00,44.65,44.76,44.65,44.75,22707.0,41.2109,41.3124,41.2109,41.3032,22707.0
2022-09-15 12:20:00,44.73,44.76,44.7,44.76,8882.0,41.2847,41.3124,41.257,41.3124,8882.0
2022-09-15 12:25:00,44.75,44.75,44.68,44.7,11162.0,41.3032,41.3032,41.2386,41.257,11162.0
2022-09-15 12:30:00,44.69,44.8,44.68,44.8,11620.0,41.2478,41.3493,41.2386,41.3493,11620.0
2022-09-15 12:35:00,44.8,44.84,44.8,44.82,12072.0,41.3493,41.3862,41.3493,41.3678,12072.0
2022-09-15 12:40:00,44.82,44.85,44.8,44.8,7874.0,41.3678,41.3955,41.3493,41.3493,7874.0
2022-09-15 12:45:00,44.8,44.82,44.76,44.82,5757.0,41.3493,41.3678,41.3124,41.3678,5757.0
2022-09-15 12:50:00,44.81,44.82,44.71,44.74,13758.0,41.3586,41.3678,41.2663,41.294,13758.0
2022-09-15 12:55:00,44.74,44.76,44.72,44.74,9019.0,41.294,41.3124,41.2755,41.294,9019.0
2022-09-15 13:00:00,44.75,44.86,44.75,44.8,18473.0,41.3032,41.4047,41.3032,41.3493,18473.0
2022-09-15 13:05:00,44.81,44.83,44.69,44.74,14665.0,41.3586,41.377,41.2478,41.294,14665.0
2022-09-15 13:10:00,44.75,44.79,44.75,44.79,6900.0,41.3032,41.3401,41.3032,41.3401,6900.0
2022-09-15 13:15:00,44.8,44.87,44.77,44.85,13443.0,41.3493,41.4139,41.3216,41.3955,13443.0
2022-09-15 13:20:00,44.85,44.87,44.8,44.81,6887.0,41.3955,41.4139,41.3493,41.3586,6887.0
2022-09-15 13:25:00,44.8,44.85,44.79,44.79,5015.0,41.3493,41.3955,41.3401,41.3401,5015.0
2022-09-15 13:30:00,44.78,44.81,44.73,44.79,7048.0,41.3309,41.3586,41.2847,41.3401,7048.0
2022-09-15 13:35:00,44.78,44.8,44.71,44.72,54283.0,41.3309,41.3493,41.2663,41.2755,54283.0
2022-09-15 13:40:00,44.71,44.71,44.62,44.63,8834.0,41.2663,41.2663,41.1832,41.1924,8834.0
2022-09-15 13:45:00,44.59,44.62,44.52,44.53,11430.0,41.1555,41.1832,41.0909,41.1001,11430.0
2022-09-15 13:50:00,44.52,44.52,44.46,44.47,12647.0,41.0909,41.0909,41.0355,41.0447,12647.0
2022-09-15 13:55:00,44.46,44.52,44.45,44.51,21375.0,41.0355,41.0909,41.0263,41.0817,21375.0
2022-09-15 14:00:00,44.51,44.55,44.38,44.39,27677.0,41.0817,41.1186,40.9617,40.9709,27677.0
2022-09-15 14:05:00,44.4,44.4,44.33,44.36,13267.0,40.9801,40.9801,40.9155,40.9432,13267.0
2022-09-15 14:10:00,44.35,44.46,44.34,44.42,17226.0,40.934,41.0355,40.9248,40.9986,17226.0
2022-09-15 14:15:00,44.42,44.55,44.4,44.54,13557.0,40.9986,41.1186,40.9801,41.1094,13557.0
2022-09-15 14:20:00,44.54,44.58,44.51,44.53,13942.0,41.1094,41.1463,41.0817,41.1001,13942.0
2022-09-15 14:25:00,44.53,44.65,44.5,44.64,19385.0,41.1001,41.2109,41.0724,41.2017,19385.0
2022-09-15 14:30:00,44.64,44.73,44.62,44.69,12953.0,41.2017,41.2847,41.1832,41.2478,12953.0
2022-09-15 14:35:00,44.67,44.71,44.65,44.69,14301.0,41.2293,41.2663,41.2109,41.2478,14301.0
2022-09-15 14:40:00,44.69,44.73,44.68,44.72,14912.0,41.2478,41.2847,41.2386,41.2755,14912.0
2022-09-15 14:45:00,44.72,44.72,44.58,44.63,15181.0,41.2755,41.2755,41.1463,41.1924,15181.0
2022-09-15 14:50:00,44.64,44.68,44.6,44.68,22835.0,41.2017,41.2386,41.1647,41.2386,22835.0
2022-09-15 14:55:00,44.68,44.68,44.62,44.63,26951.0,41.2386,41.2386,41.1832,41.1924,26951.0
2022-09-15 15:00:00,44.62,44.65,44.57,44.65,18696.0,41.1832,41.2109,41.137,41.2109,18696.0
2022-09-15 15:05:00,44.67,44.67,44.61,44.64,17386.0,41.2293,41.2293,41.174,41.2017,17386.0
2022-09-15 15:10:00,44.65,44.65,44.55,44.58,16164.0,41.2109,41.2109,41.1186,41.1463,16164.0
2022-09-15 15:15:00,44.58,44.62,44.52,44.54,28664.0,41.1463,41.1832,41.0909,41.1094,28664.0
2022-09-15 15:20:00,44.54,44.62,44.52,44.62,34886.0,41.1094,41.1832,41.0909,41.1832,34886.0
2022-09-15 15:25:00,44.62,44.63,44.54,44.57,40837.0,41.1832,41.1924,41.1094,41.137,40837.0
2022-09-15 15:30:00,44.57,44.63,44.55,44.6,60334.0,41.137,41.1924,41.1186,41.1647,60334.0
2022-09-15 15:35:00,44.6,44.69,44.59,44.67,49885.0,41.1647,41.2478,41.1555,41.2293,49885.0
2022-09-15 15:40:00,44.68,44.73,44.64,44.72,61714.0,41.2386,41.2847,41.2017,41.2755,61714.0
2022-09-15 15:45:00,44.72,44.81,44.71,44.77,53313.0,41.2755,41.3586,41.2663,41.3216,53313.0
2022-09-15 15:50:00,44.78,44.86,44.77,44.81,95551.0,41.3309,41.4047,41.3216,41.3586,95551.0
2022-09-15 15:55:00,44.81,44.9,44.8,44.85,217425.0,41.3586,41.4416,41.3493,41.3955,217425.0
2022-09-16 09:30:00,44.69,44.91,44.69,44.72,305275.0,41.2478,41.4509,41.2478,41.2755,305275.0
2022-09-16 09:35:00,44.75,44.86,44.72,44.73,41674.0,41.3032,41.4047,41.2755,41.2847,41674.0
2022-09-16 09:40:00,44.75,44.77,44.56,44.56,24855.0,41.3032,41.3216,41.1278,41.1278,24855.0
2022-09-16 09:45:00,44.56,44.56,44.33,44.34,22635.0,41.1278,41.1278,40.9155,40.9248,22635.0
2022-09-16 09:50:00,44.34,44.5,44.3,44.5,22353.0,40.9248,41.0724,40.8878,41.0724,22353.0
2022-09-16 09:55:00,44.5,44.51,44.4,44.48,40657.0,41.0724,41.0817,40.9801,41.054,40657.0
2022-09-16 10:00:00,44.48,44.6,44.42,44.58,43019.0,41.054,41.1647,40.9986,41.1463,43019.0
2022-09-16 10:05:00,44.58,44.67,44.53,44.53,29853.0,41.1463,41.2293,41.1001,41.1001,29853.0
2022-09-16 10:10:00,44.55,44.59,44.41,44.56,18504.0,41.1186,41.1555,40.9894,41.1278,18504.0
2022-09-16 10:15:00,44.55,44.55,44.2,44.22,16579.0,41.1186,41.1186,40.7955,40.814,16579.0
2022-09-16 10:20:00,44.22,44.28,44.0,44.02,20572.0,40.814,40.8694,40.6109,40.6294,20572.0
2022-09-16 10:25:00,44.02,44.03,43.8,43.96,34651.0,40.6294,40.6386,40.4264,40.574,34651.0
2022-09-16 10:30:00,43.95,44.09,43.95,44.04,10353.0,40.5648,40.694,40.5648,40.6479,10353.0
2022-09-16 10:35:00,44.08,44.17,44.05,44.1,12451.0,40.6848,40.7679,40.6571,40.7032,12451.0
2022-09-16 10:40:00,44.1,44.22,44.1,44.18,7961.0,40.7032,40.814,40.7032,40.7771,7961.0
2022-09-16 10:45:00,44.17,44.22,44.05,44.08,10000.0,40.7679,40.814,40.6571,40.6848,10000.0
2022-09-16 10:50:00,44.08,44.25,44.08,44.23,7232.0,40.6848,40.8417,40.6848,40.8232,7232.0
2022-09-16 10:55:00,44.23,44.24,44.18,44.22,10771.0,40.8232,40.8325,40.7771,40.814,10771.0
2022-09-16 11:00:00,44.22,44.35,44.22,44.35,8755.0,40.814,40.934,40.814,40.934,8755.0
2022-09-16 11:05:00,44.36,44.47,44.36,44.39,12120.0,40.9432,41.0447,40.9432,40.9709,12120.0
2022-09-16 11:10:00,44.4,44.4,44.32,44.32,10768.0,40.9801,40.9801,40.9063,40.9063,10768.0
2022-09-16 11:15:00,44.29,44.34,44.23,44.31,15092.0,40.8786,40.9248,40.8232,40.8971,15092.0
2022-09-16 11:20:00,44.3,44.3,44.23,44.24,10061.0,40.8878,40.8878,40.8232,40.8325,10061.0
2022-09-16 11:25:00,44.26,44.3,44.22,44.22,13575.0,40.8509,40.8878,40.814,40.814,13575.0
2022-09-16 11:30:00,44.21,44.21,44.14,44.18,12945.0,40.8048,40.8048,40.7402,40.7771,12945.0
2022-09-16 11:35:00,44.19,44.2,44.1,44.14,6994.0,40.7863,40.7955,40.7032,40.7402,6994.0
2022-09-16 11:40:00,44.13,44.24,44.13,44.2,8396.0,40.7309,40.8325,40.7309,40.7955,8396.0
2022-09-16 11:45:00,44.2,44.22,44.17,44.17,4569.0,40.7955,40.814,40.7679,40.7679,4569.0
2022-09-16 11:50:00,44.16,44.29,44.16,44.29,25616.0,40.7586,40.8786,40.7586,40.8786,25616.0
2022-09-16 11:55:00,44.3,44.37,44.29,44.37,14527.0,40.8878,40.9524,40.8786,40.9524,14527.0
2022-09-16 12:00:00,44.37,44.37,44.32,44.34,13443.0,40.9524,40.9524,40.9063,40.9248,13443.0
2022-09-16 12:05:00,44.34,44.39,44.33,44.33,21346.0,40.9248,40.9709,40.9155,40.9155,21346.0
2022-09-16 12:10:00,44.33,44.36,44.17,44.18,14543.0,40.9155,40.9432,40.7679,40.7771,14543.0
2022-09-16 12:15:00,44.17,44.26,44.14,44.14,37063.0,40.7679,40.8509,40.7402,40.7402,37063.0
2022-09-16 12:20:00,44.13,44.13,44.02,44.04,12497.0,40.7309,40.7309,40.6294,40.6479,12497.0
2022-09-16 12:25:00,44.04,44.12,44.02,44.09,14963.0,40.6479,40.7217,40.6294,40.694,14963.0
2022-09-16 12:30:00,44.1,44.1,44.0,44.09,43649.0,40.7032,40.7032,40.6109,40.694,43649.0
2022-09-16 12:35:00,44.08,44.11,44.05,44.1,8391.0,40.6848,40.7125,40.6571,40.7032,8391.0
2022-09-16 12:40:00,44.11,44.18,44.11,44.18,14433.0,40.7125,40.7771,40.7125,40.7771,14433.0
2022-09-16 12:45:00,44.17,44.21,44.14,44.21,12004.0,40.7679,40.8048,40.7402,40.8048,12004.0
2022-09-16 12:50:00,44.21,44.21,44.14,44.16,18273.0,40.8048,40.8048,40.7402,40.7586,18273.0
2022-09-16 12:55:00,44.15,44.22,44.15,44.19,15351.0,40.7494,40.814,40.7494,40.7863,15351.0
2022-09-16 13:00:00,44.19,44.22,44.18,44.19,12660.0,40.7863,40.814,40.7771,40.7863,12660.0
2022-09-16 13:05:00,44.19,44.2,44.15,44.2,11237.0,40.7863,40.7955,40.7494,40.7955,11237.0
2022-09-16 13:10:00,44.21,44.28,44.19,44.25,29608.0,40.8048,40.8694,40.7863,40.8417,29608.0
2022-09-16 13:15:00,44.25,44.26,44.21,44.25,13595.0,40.8417,40.8509,40.8048,40.8417,13595.0
2022-09-16 13:20:00,44.25,44.25,44.2,44.21,18733.0,40.8417,40.8417,40.7955,40.8048,18733.0
2022-09-16 13:25:00,44.21,44.22,44.14,44.17,16334.0,40.8048,40.814,40.7402,40.7679,16334.0
2022-09-16 13:30:00,44.17,44.21,44.15,44.17,11426.0,40.7679,40.8048,40.7494,40.7679,11426.0
2022-09-16 13:35:00,44.18,44.2,44.15,44.17,15347.0,40.7771,40.7955,40.7494,40.7679,15347.0
2022-09-16 13:40:00,44.17,44.21,44.15,44.2,9387.0,40.7679,40.8048,40.7494,40.7955,9387.0
2022-09-16 13:45:00,44.2,44.25,44.17,44.23,36047.0,40.7955,40.8417,40.7679,40.8232,36047.0
2022-09-16 13:50:00,44.22,44.22,44.15,44.16,4273.0,40.814,40.814,40.7494,40.7586,4273.0
2022-09-16 13:55:00,44.16,44.23,44.16,44.23,12251.0,40.7586,40.8232,40.7586,40.8232,12251.0
2022-09-16 14:00:00,44.22,44.24,44.2,44.23,11746.0,40.814,40.8325,40.7955,40.8232,11746.0
2022-09-16 14:05:00,44.23,44.24,44.15,44.19,15227.0,40.8232,40.8325,40.7494,40.7863,15227.0
2022-09-16 14:10:00,44.19,44.19,44.15,44.15,11331.0,40.7863,40.7863,40.7494,40.7494,11331.0
2022-09-16 14:15:00,44.15,44.2,44.15,44.16,7156.0,40.7494,40.7955,40.7494,40.7586,7156.0
2022-09-16 14:20:00,44.16,44.18,44.14,44.15,12932.0,40.7586,40.7771,40.7402,40.7494,12932.0
2022-09-16 14:25:00,44.14,44.25,44.14,44.19,25085.0,40.7402,40.8417,40.7402,40.7863,25085.0
2022-09-16 14:30:00,44.18,44.21,44.1,44.21,21459.0,40.7771,40.8048,40.7032,40.8048,21459.0
2022-09-16 14:35:00,44.21,44.22,44.13,44.14,9000.0,40.8048,40.814,40.7309,40.7402,9000.0
2022-09-16 14:40:00,44.14,44.18,44.09,44.16,18206.0,40.7402,40.7771,40.694,40.7586,18206.0
2022-09-16 14:45:00,44.18,44.27,44.17,44.23,69545.0,40.7771,40.8602,40.7679,40.8232,69545.0
2022-09-16 14:50:00,44.22,44.26,44.19,44.25,44208.0,40.814,40.8509,40.7863,40.8417,44208.0
2022-09-16 14:55:00,44.25,44.26,44.19,44.21,12652.0,40.8417,40.8509,40.7863,40.8048,12652.0
2022-09-16 15:00:00,44.21,44.25,44.18,44.22,44662.0,40.8048,40.8417,40.7771,40.814,44662.0
2022-09-16 15:05:00,44.23,44.26,44.19,44.21,9641.0,40.8232,40.8509,40.7863,40.8048,9641.0
2022-09-16 15:10:00,44.21,44.21,44.09,44.11,32399.0,40.8048,40.8048,40.694,40.7125,32399.0
2022-09-16 15:15:00,44.1,44.13,44.07,44.11,18001.0,40.7032,40.7309,40.6756,40.7125,18001.0
2022-09-16 15:20:00,44.12,44.2,44.12,44.17,41950.0,40.7217,40.7955,40.7217,40.7679,41950.0
2022-09-16 15:25:00,44.18,44.2,44.11,44.15,27598.0,40.7771,40.7955,40.7125,40.7494,27598.0
2022-09-16 15:30:00,44.15,44.16,44.08,44.11,52914.0,40.7494,40.7586,40.6848,40.7125,52914.0
2022-09-16 15:35:00,44.09,44.12,43.99,44.12,41629.0,40.694,40.7217,40.6017,40.7217,41629.0
2022-09-16 15:40:00,44.13,44.17,44.06,44.1,84863.0,40.7309,40.7679,40.6663,40.7032,84863.0
2022-09-16 15:45:00,44.1,44.1,43.88,43.9,72658.0,40.7032,40.7032,40.5002,40.5187,72658.0
2022-09-16 15:50:00,43.9,43.96,43.82,43.84,147766.0,40.5187,40.574,40.4448,40.4633,147766.0
2022-09-16 15:55:00,43.83,43.89,43.73,43.87,312658.0,40.454,40.5094,40.3617,40.491,312658.0
2022-09-19 09:30:00,43.52,43.76,43.45,43.54,45628.0,40.1679,40.3894,40.1033,40.1864,45628.0
2022-09-19 09:35:00,43.55,43.58,43.42,43.57,13912.0,40.1956,40.2233,40.0756,40.2141,13912.0
2022-09-19 09:40:00,43.6,43.71,43.6,43.63,18530.0,40.2418,40.3433,40.2418,40.2694,18530.0
2022-09-19 09:45:00,43.62,43.66,43.56,43.65,11393.0,40.2602,40.2971,40.2048,40.2879,11393.0
2022-09-19 09:50:00,43.64,43.85,43.64,43.83,9070.0,40.2787,40.4725,40.2787,40.454,9070.0
2022-09-19 09:55:00,43.78,43.79,43.68,43.68,5459.0,40.4079,40.4171,40.3156,40.3156,5459.0
2022-09-19 10:00:00,43.69,43.73,43.49,43.61,14970.0,40.3248,40.3617,40.1402,40.251,14970.0
2022-09-19 10:05:00,43.62,43.76,43.61,43.73,10821.0,40.2602,40.3894,40.251,40.3617,10821.0
2022-09-19 10:10:00,43.77,43.84,43.73,43.73,12559.0,40.3987,40.4633,40.3617,40.3617,12559.0
2022-09-19 10:15:00,43.71,43.79,43.71,43.75,9432.0,40.3433,40.4171,40.3433,40.3802,9432.0
2022-09-19 10:20:00,43.75,43.83,43.75,43.79,7582.0,40.3802,40.454,40.3802,40.4171,7582.0
2022-09-19 10:25:00,43.8,44.01,43.8,44.01,10630.0,40.4264,40.6202,40.4264,40.6202,10630.0
2022-09-19 10:30:00,44.01,44.01,43.92,43.96,9135.0,40.6202,40.6202,40.5371,40.574,9135.0
2022-09-19 10:35:00,43.97,44.05,43.96,43.96,7510.0,40.5833,40.6571,40.574,40.574,7510.0
2022-09-19 10:40:00,43.98,44.06,43.98,44.05,8222.0,40.5925,40.6663,40.5925,40.6571,8222.0
2022-09-19 10:45:00,44.06,44.09,44.04,44.07,9614.0,40.6663,40.694,40.6479,40.6756,9614.0
2022-09-19 10:50:00,44.06,44.09,44.0,44.01,13678.0,40.6663,40.694,40.6109,40.6202,13678.0
2022-09-19 10:55:00,43.99,44.0,43.93,43.95,7723.0,40.6017,40.6109,40.5463,40.5648,7723.0
2022-09-19 11:00:00,43.94,44.04,43.94,44.03,4344.0,40.5556,40.6479,40.5556,40.6386,4344.0
2022-09-19 11:05:00,44.02,44.06,43.97,43.97,8054.0,40.6294,40.6663,40.5833,40.5833,8054.0
2022-09-19 11:10:00,43.97,44.0,43.93,44.0,7477.0,40.5833,40.6109,40.5463,40.6109,7477.0
2022-09-19 11:15:00,44.0,44.13,43.98,44.11,9290.0,40.6109,40.7309,40.5925,40.7125,9290.0
2022-09-19 11:20:00,44.08,44.08,44.01,44.01,5794.0,40.6848,40.6848,40.6202,40.6202,5794.0
2022-09-19 11:25:00,44.03,44.04,43.93,43.93,4417.0,40.6386,40.6479,40.5463,40.5463,4417.0
2022-09-19 11:30:00,43.94,43.95,43.9,43.93,5364.0,40.5556,40.5648,40.5187,40.5463,5364.0
2022-09-19 11:35:00,43.93,43.93,43.85,43.89,13337.0,40.5463,40.5463,40.4725,40.5094,13337.0
2022-09-19 11:40:00,43.88,43.95,43.86,43.95,4878.0,40.5002,40.5648,40.4817,40.5648,4878.0
2022-09-19 11:45:00,43.96,44.02,43.96,44.0,5335.0,40.574,40.6294,40.574,40.6109,5335.0
2022-09-19 11:50:00,44.01,44.07,44.0,44.05,5382.0,40.6202,40.6756,40.6109,40.6571,5382.0
2022-09-19 11:55:00,44.05,44.05,43.97,44.0,3985.0,40.6571,40.6571,40.5833,40.6109,3985.0
2022-09-19 12:00:00,44.0,44.09,44.0,44.03,4119.0,40.6109,40.694,40.6109,40.6386,4119.0
2022-09-19 12:05:00,44.02,44.11,43.98,44.1,7457.0,40.6294,40.7125,40.5925,40.7032,7457.0
2022-09-19 12:10:00,44.11,44.14,44.11,44.11,4705.0,40.7125,40.7402,40.7125,40.7125,4705.0
2022-09-19 12:15:00,44.1,44.12,44.06,44.09,4163.0,40.7032,40.7217,40.6663,40.694,4163.0
2022-09-19 12:20:00,44.09,44.09,44.05,44.07,4006.0,40.694,40.694,40.6571,40.6756,4006.0
2022-09-19 12:25:00,44.06,44.07,44.01,44.02,4407.0,40.6663,40.6756,40.6202,40.6294,4407.0
2022-09-19 12:30:00,44.02,44.03,43.97,44.01,11236.0,40.6294,40.6386,40.5833,40.6202,11236.0
2022-09-19 12:35:00,44.03,44.09,44.02,44.07,4430.0,40.6386,40.694,40.6294,40.6756,4430.0
2022-09-19 12:40:00,44.05,44.05,43.97,44.01,4517.0,40.6571,40.6571,40.5833,40.6202,4517.0
2022-09-19 12:45:00,44.01,44.02,43.97,43.98,4647.0,40.6202,40.6294,40.5833,40.5925,4647.0
2022-09-19 12:50:00,43.97,44.05,43.96,44.05,8547.0,40.5833,40.6571,40.574,40.6571,8547.0
2022-09-19 12:55:00,44.02,44.03,43.99,43.99,6797.0,40.6294,40.6386,40.6017,40.6017,6797.0
2022-09-19 13:00:00,44.0,44.01,43.95,44.0,20129.0,40.6109,40.6202,40.5648,40.6109,20129.0
2022-09-19 13:05:00,44.0,44.03,43.96,43.97,5725.0,40.6109,40.6386,40.574,40.5833,5725.0
2022-09-19 13:10:00,43.97,43.99,43.93,43.93,14967.0,40.5833,40.6017,40.5463,40.5463,14967.0
2022-09-19 13:15:00,43.92,43.94,43.9,43.94,4929.0,40.5371,40.5556,40.5187,40.5556,4929.0
2022-09-19 13:20:00,43.94,43.96,43.92,43.96,4618.0,40.5556,40.574,40.5371,40.574,4618.0
2022-09-19 13:25:00,43.97,43.98,43.89,43.89,9000.0,40.5833,40.5925,40.5094,40.5094,9000.0
2022-09-19 13:30:00,43.88,43.88,43.78,43.8,5721.0,40.5002,40.5002,40.4079,40.4264,5721.0
2022-09-19 13:35:00,43.8,43.82,43.76,43.8,6559.0,40.4264,40.4448,40.3894,40.4264,6559.0
2022-09-19 13:40:00,43.79,43.79,43.73,43.73,6052.0,40.4171,40.4171,40.3617,40.3617,6052.0
2022-09-19 13:45:00,43.73,43.82,43.73,43.81,17711.0,40.3617,40.4448,40.3617,40.4356,17711.0
2022-09-19 13:50:00,43.8,43.8,43.68,43.69,8624.0,40.4264,40.4264,40.3156,40.3248,8624.0
2022-09-19 13:55:00,43.68,43.71,43.64,43.66,14111.0,40.3156,40.3433,40.2787,40.2971,14111.0
2022-09-19 14:00:00,43.68,43.78,43.67,43.73,19311.0,40.3156,40.4079,40.3064,40.3617,19311.0
2022-09-19 14:05:00,43.75,43.86,43.74,43.81,15070.0,40.3802,40.4817,40.371,40.4356,15070.0
2022-09-19 14:10:00,43.81,43.85,43.75,43.76,26761.0,40.4356,40.4725,40.3802,40.3894,26761.0
2022-09-19 14:15:00,43.76,43.78,43.72,43.72,6612.0,40.3894,40.4079,40.3525,40.3525,6612.0
2022-09-19 14:20:00,43.71,43.71,43.65,43.67,5478.0,40.3433,40.3433,40.2879,40.3064,5478.0
2022-09-19 14:25:00,43.66,43.72,43.66,43.72,3122.0,40.2971,40.3525,40.2971,40.3525,3122.0
2022-09-19 14:30:00,43.72,43.73,43.7,43.72,9421.0,40.3525,40.3617,40.3341,40.3525,9421.0
2022-09-19 14:35:00,43.71,43.76,43.68,43.76,11474.0,40.3433,40.3894,40.3156,40.3894,11474.0
2022-09-19 14:40:00,43.75,43.75,43.69,43.7,6909.0,40.3802,40.3802,40.3248,40.3341,6909.0
2022-09-19 14:45:00,43.71,43.73,43.7,43.72,5666.0,40.3433,40.3617,40.3341,40.3525,5666.0
2022-09-19 14:50:00,43.72,43.84,43.71,43.83,14675.0,40.3525,40.4633,40.3433,40.454,14675.0
2022-09-19 14:55:00,43.83,43.83,43.75,43.77,5096.0,40.454,40.454,40.3802,40.3987,5096.0
2022-09-19 15:00:00,43.79,43.84,43.78,43.8,16206.0,40.4171,40.4633,40.4079,40.4264,16206.0
2022-09-19 15:05:00,43.81,43.85,43.8,43.84,14683.0,40.4356,40.4725,40.4264,40.4633,14683.0
2022-09-19 15:10:00,43.84,43.98,43.81,43.9,20207.0,40.4633,40.5925,40.4356,40.5187,20207.0
2022-09-19 15:15:00,43.92,43.93,43.84,43.86,13567.0,40.5371,40.5463,40.4633,40.4817,13567.0
2022-09-19 15:20:00,43.87,43.94,43.84,43.94,16969.0,40.491,40.5556,40.4633,40.5556,16969.0
2022-09-19 15:25:00,43.96,44.03,43.95,44.0,11201.0,40.574,40.6386,40.5648,40.6109,11201.0
2022-09-19 15:30:00,44.0,44.09,44.0,44.05,14041.0,40.6109,40.694,40.6109,40.6571,14041.0
2022-09-19 15:35:00,44.05,44.13,44.04,44.09,28007.0,40.6571,40.7309,40.6479,40.694,28007.0
2022-09-19 15:40:00,44.09,44.15,44.09,44.15,16083.0,40.694,40.7494,40.694,40.7494,16083.0
2022-09-19 15:45:00,44.14,44.16,44.06,44.07,26297.0,40.7402,40.7586,40.6663,40.6756,26297.0
2022-09-19 15:50:00,44.06,44.06,43.97,44.04,52722.0,40.6663,40.6663,40.5833,40.6479,52722.0
2022-09-19 15:55:00,44.03,44.07,43.98,44.03,158133.0,40.6386,40.6756,40.5925,40.6386,158133.0
2022-09-20 09:30:00,43.64,43.79,43.54,43.54,60117.0,40.2787,40.4171,40.1864,40.1864,60117.0
2022-09-20 09:35:00,43.52,43.53,43.38,43.48,11096.0,40.1679,40.1771,40.0387,40.131,11096.0
2022-09-20 09:40:00,43.47,43.48,43.34,43.4,13691.0,40.1218,40.131,40.0018,40.0572,13691.0
2022-09-20 09:45:00,43.39,43.46,43.25,43.26,13450.0,40.0479,40.1125,39.9187,39.9279,13450.0
2022-09-20 09:50:00,43.22,43.23,42.9,43.07,48205.0,39.891,39.9003,39.5957,39.7526,48205.0
2022-09-20 09:55:00,43.07,43.14,43.05,43.07,14984.0,39.7526,39.8172,39.7341,39.7526,14984.0
2022-09-20 10:00:00,43.05,43.06,42.97,43.04,11644.0,39.7341,39.7434,39.6603,39.7249,11644.0
2022-09-20 10:05:00,43.02,43.09,43.02,43.03,11599.0,39.7064,39.771,39.7064,39.7157,11599.0
2022-09-20 10:10:00,43.04,43.07,42.95,43.0,19952.0,39.7249,39.7526,39.6418,39.688,19952.0
2022-09-20 10:15:00,43.0,43.04,42.91,42.98,29362.0,39.688,39.7249,39.6049,39.6695,29362.0
2022-09-20 10:20:00,42.99,43.01,42.89,42.89,25819.0,39.6787,39.6972,39.5864,39.5864,25819.0
2022-09-20 10:25:00,42.91,43.01,42.88,43.01,11990.0,39.6049,39.6972,39.5772,39.6972,11990.0
2022-09-20 10:30:00,43.01,43.01,42.94,42.94,8938.0,39.6972,39.6972,39.6326,39.6326,8938.0
2022-09-20 10:35:00,42.93,42.93,42.81,42.89,14554.0,39.6234,39.6234,39.5126,39.5864,14554.0
2022-09-20 10:40:00,42.9,42.94,42.88,42.94,9117.0,39.5957,39.6326,39.5772,39.6326,9117.0
2022-09-20 10:45:00,42.93,43.03,42.92,43.03,17061.0,39.6234,39.7157,39.6141,39.7157,17061.0
2022-09-20 10:50:00,43.03,43.12,43.02,43.08,8038.0,39.7157,39.7987,39.7064,39.7618,8038.0
2022-09-20 10:55:00,43.09,43.1,43.04,43.04,7600.0,39.771,39.7803,39.7249,39.7249,7600.0
2022-09-20 11:00:00,43.04,43.06,42.96,43.02,25071.0,39.7249,39.7434,39.6511,39.7064,25071.0
2022-09-20 11:05:00,43.02,43.12,43.02,43.09,10278.0,39.7064,39.7987,39.7064,39.771,10278.0
2022-09-20 11:10:00,43.09,43.11,42.95,42.95,11493.0,39.771,39.7895,39.6418,39.6418,11493.0
2022-09-20 11:15:00,42.96,42.97,42.84,42.85,12569.0,39.6511,39.6603,39.5403,39.5495,12569.0
2022-09-20 11:20:00,42.84,42.92,42.83,42.86,8958.0,39.5403,39.6141,39.5311,39.5588,8958.0
2022-09-20 11:25:00,42.88,42.92,42.84,42.84,9931.0,39.5772,39.6141,39.5403,39.5403,9931.0
2022-09-20 11:30:00,42.85,42.88,42.82,42.85,8508.0,39.5495,39.5772,39.5218,39.5495,8508.0
2022-09-20 11:35:00,42.86,42.86,42.81,42.85,6393.0,39.5588,39.5588,39.5126,39.5495,6393.0
2022-09-20 11:40:00,42.86,42.86,42.74,42.74,8591.0,39.5588,39.5588,39.448,39.448,8591.0
2022-09-20 11:45:00,42.75,42.82,42.69,42.82,8466.0,39.4572,39.5218,39.4018,39.5218,8466.0
2022-09-20 11:50:00,42.82,42.9,42.81,42.89,8836.0,39.5218,39.5957,39.5126,39.5864,8836.0
2022-09-20 11:55:00,42.9,42.9,42.84,42.87,5999.0,39.5957,39.5957,39.5403,39.568,5999.0
2022-09-20 12:00:00,42.88,42.95,42.87,42.94,6644.0,39.5772,39.6418,39.568,39.6326,6644.0
2022-09-20 12:05:00,42.96,43.0,42.92,42.92,10456.0,39.6511,39.688,39.6141,39.6141,10456.0
2022-09-20 12:10:00,42.91,42.95,42.9,42.94,5019.0,39.6049,39.6418,39.5957,39.6326,5019.0
2022-09-20 12:15:00,42.94,42.98,42.93,42.97,6930.0,39.6326,39.6695,39.6234,39.6603,6930.0
2022-09-20 12:20:00,42.98,42.99,42.95,42.95,6153.0,39.6695,39.6787,39.6418,39.6418,6153.0
2022-09-20 12:25:00,42.95,42.95,42.85,42.86,6150.0,39.6418,39.6418,39.5495,39.5588,6150.0
2022-09-20 12:30:00,42.86,42.88,42.83,42.84,8414.0,39.5588,39.5772,39.5311,39.5403,8414.0
2022-09-20 12:35:00,42.85,42.86,42.82,42.85,3335.0,39.5495,39.5588,39.5218,39.5495,3335.0
2022-09-20 12:40:00,42.86,42.86,42.79,42.8,6776.0,39.5588,39.5588,39.4941,39.5034,6776.0
2022-09-20 12:45:00,42.82,42.84,42.79,42.82,5860.0,39.5218,39.5403,39.4941,39.5218,5860.0
2022-09-20 12:50:00,42.82,42.84,42.79,42.82,6051.0,39.5218,39.5403,39.4941,39.5218,6051.0
2022-09-20 12:55:00,42.83,42.85,42.79,42.8,4515.0,39.5311,39.5495,39.4941,39.5034,4515.0
2022-09-20 13:00:00,42.8,42.89,42.79,42.86,12905.0,39.5034,39.5864,39.4941,39.5588,12905.0
2022-09-20 13:05:00,42.84,42.87,42.82,42.87,9185.0,39.5403,39.568,39.5218,39.568,9185.0
2022-09-20 13:10:00,42.87,42.87,42.8,42.84,5245.0,39.568,39.568,39.5034,39.5403,5245.0
2022-09-20 13:15:00,42.83,42.83,42.76,42.79,7328.0,39.5311,39.5311,39.4665,39.4941,7328.0
2022-09-20 13:20:00,42.79,42.79,42.75,42.77,7918.0,39.4941,39.4941,39.4572,39.4757,7918.0
2022-09-20 13:25:00,42.76,42.78,42.73,42.76,8002.0,39.4665,39.4849,39.4388,39.4665,8002.0
2022-09-20 13:30:00,42.75,42.75,42.71,42.73,10292.0,39.4572,39.4572,39.4203,39.4388,10292.0
2022-09-20 13:35:00,42.72,42.77,42.72,42.76,4996.0,39.4295,39.4757,39.4295,39.4665,4996.0
2022-09-20 13:40:00,42.75,42.82,42.74,42.8,6507.0,39.4572,39.5218,39.448,39.5034,6507.0
2022-09-20 13:45:00,42.79,42.81,42.72,42.73,8879.0,39.4941,39.5126,39.4295,39.4388,8879.0
2022-09-20 13:50:00,42.72,42.76,42.68,42.75,27864.0,39.4295,39.4665,39.3926,39.4572,27864.0
2022-09-20 13:55:00,42.75,42.78,42.74,42.76,12167.0,39.4572,39.4849,39.448,39.4665,12167.0
2022-09-20 14:00:00,42.77,42.8,42.77,42.78,8524.0,39.4757,39.5034,39.4757,39.4849,8524.0
2022-09-20 14:05:00,42.78,42.84,42.75,42.84,10377.0,39.4849,39.5403,39.4572,39.5403,10377.0
2022-09-20 14:10:00,42.84,42.84,42.78,42.8,10043.0,39.5403,39.5403,39.4849,39.5034,10043.0
2022-09-20 14:15:00,42.79,42.8,42.74,42.8,8356.0,39.4941,39.5034,39.448,39.5034,8356.0
2022-09-20 14:20:00,42.81,42.87,42.79,42.84,12948.0,39.5126,39.568,39.4941,39.5403,12948.0
2022-09-20 14:25:00,42.84,42.85,42.78,42.82,7820.0,39.5403,39.5495,39.4849,39.5218,7820.0
2022-09-20 14:30:00,42.82,42.83,42.75,42.77,10025.0,39.5218,39.5311,39.4572,39.4757,10025.0
2022-09-20 14:35:00,42.77,42.77,42.73,42.76,10927.0,39.4757,39.4757,39.4388,39.4665,10927.0
2022-09-20 14:40:00,42.75,42.75,42.69,42.75,12555.0,39.4572,39.4572,39.4018,39.4572,12555.0
2022-09-20 14:45:00,42.76,42.86,42.75,42.84,8965.0,39.4665,39.5588,39.4572,39.5403,8965.0
2022-09-20 14:50:00,42.84,42.84,42.75,42.77,15729.0,39.5403,39.5403,39.4572,39.4757,15729.0
2022-09-20 14:55:00,42.77,42.84,42.76,42.79,8230.0,39.4757,39.5403,39.4665,39.4941,8230.0
2022-09-20 15:00:00,42.78,42.85,42.77,42.79,18086.0,39.4849,39.5495,39.4757,39.4941,18086.0
2022-09-20 15:05:00,42.79,42.79,42.71,42.73,12952.0,39.4941,39.4941,39.4203,39.4388,12952.0
2022-09-20 15:10:00,42.73,42.75,42.71,42.73,14678.0,39.4388,39.4572,39.4203,39.4388,14678.0
2022-09-20 15:15:00,42.73,42.74,42.65,42.7,21790.0,39.4388,39.448,39.3649,39.4111,21790.0
2022-09-20 15:20:00,42.7,42.76,42.69,42.76,24055.0,39.4111,39.4665,39.4018,39.4665,24055.0
2022-09-20 15:25:00,42.76,42.81,42.74,42.8,26428.0,39.4665,39.5126,39.448,39.5034,26428.0
2022-09-20 15:30:00,42.8,42.88,42.74,42.88,42037.0,39.5034,39.5772,39.448,39.5772,42037.0
2022-09-20 15:35:00,42.88,42.96,42.86,42.92,27384.0,39.5772,39.6511,39.5588,39.6141,27384.0
2022-09-20 15:40:00,42.93,42.95,42.88,42.93,32964.0,39.6234,39.6418,39.5772,39.6234,32964.0
2022-09-20 15:45:00,42.93,42.95,42.89,42.93,47958.0,39.6234,39.6418,39.5864,39.6234,47958.0
2022-09-20 15:50:00,42.92,42.93,42.83,42.86,62285.0,39.6141,39.6234,39.5311,39.5588,62285.0
2022-09-20 15:55:00,42.85,42.87,42.76,42.81,178634.0,39.5495,39.568,39.4665,39.5126,178634.0
2022-09-21 09:30:00,43.2,43.43,43.01,43.05,27409.0,39.8726,40.0849,39.6972,39.7341,27409.0
2022-09-21 09:35:00,43.18,43.42,43.18,43.38,21042.0,39.8541,40.0756,39.8541,40.0387,21042.0
2022-09-21 09:40:00,43.37,43.4,43.19,43.19,9549.0,40.0295,40.0572,39.8633,39.8633,9549.0
2022-09-21 09:45:00,43.21,43.34,43.2,43.34,3685.0,39.8818,40.0018,39.8726,40.0018,3685.0
2022-09-21 09:50:00,43.34,43.38,43.34,43.35,7950.0,40.0018,40.0387,40.0018,40.011,7950.0
2022-09-21 09:55:00,43.38,43.4,43.32,43.37,10228.0,40.0387,40.0572,39.9833,40.0295,10228.0
2022-09-21 10:00:00,43.36,43.51,43.36,43.51,13363.0,40.0202,40.1587,40.0202,40.1587,13363.0
2022-09-21 10:05:00,43.52,43.57,43.48,43.49,27711.0,40.1679,40.2141,40.131,40.1402,27711.0
2022-09-21 10:10:00,43.49,43.5,43.42,43.45,30134.0,40.1402,40.1495,40.0756,40.1033,30134.0
2022-09-21 10:15:00,43.44,43.44,43.38,43.4,9118.0,40.0941,40.0941,40.0387,40.0572,9118.0
2022-09-21 10:20:00,43.4,43.44,43.38,43.39,13471.0,40.0572,40.0941,40.0387,40.0479,13471.0
2022-09-21 10:25:00,43.37,43.47,43.37,43.45,21896.0,40.0295,40.1218,40.0295,40.1033,21896.0
2022-09-21 10:30:00,43.45,43.45,43.36,43.36,12610.0,40.1033,40.1033,40.0202,40.0202,12610.0
2022-09-21 10:35:00,43.39,43.43,43.34,43.34,29101.0,40.0479,40.0849,40.0018,40.0018,29101.0
2022-09-21 10:40:00,43.34,43.37,43.32,43.35,9752.0,40.0018,40.0295,39.9833,40.011,9752.0
2022-09-21 10:45:00,43.35,43.39,43.35,43.36,5838.0,40.011,40.0479,40.011,40.0202,5838.0
2022-09-21 10:50:00,43.36,43.47,43.36,43.47,3119.0,40.0202,40.1218,40.0202,40.1218,3119.0
2022-09-21 10:55:00,43.48,43.48,43.43,43.45,5320.0,40.131,40.131,40.0849,40.1033,5320.0
2022-09-21 11:00:00,43.45,43.47,43.41,43.42,6707.0,40.1033,40.1218,40.0664,40.0756,6707.0
2022-09-21 11:05:00,43.38,43.4,43.37,43.39,4060.0,40.0387,40.0572,40.0295,40.0479,4060.0
2022-09-21 11:10:00,43.39,43.45,43.37,43.45,3043.0,40.0479,40.1033,40.0295,40.1033,3043.0
2022-09-21 11:15:00,43.44,43.44,43.35,43.39,21970.0,40.0941,40.0941,40.011,40.0479,21970.0
2022-09-21 11:20:00,43.38,43.44,43.36,43.41,9058.0,40.0387,40.0941,40.0202,40.0664,9058.0
2022-09-21 11:25:00,43.4,43.4,43.33,43.33,3222.0,40.0572,40.0572,39.9926,39.9926,3222.0
2022-09-21 11:30:00,43.34,43.36,43.32,43.32,5311.0,40.0018,40.0202,39.9833,39.9833,5311.0
2022-09-21 11:35:00,43.32,43.32,43.23,43.26,13525.0,39.9833,39.9833,39.9003,39.9279,13525.0
2022-09-21 11:40:00,43.27,43.28,43.21,43.22,11262.0,39.9372,39.9464,39.8818,39.891,11262.0
2022-09-21 11:45:00,43.23,43.24,43.16,43.16,38039.0,39.9003,39.9095,39.8356,39.8356,38039.0
2022-09-21 11:50:00,43.15,43.17,43.1,43.12,52704.0,39.8264,39.8449,39.7803,39.7987,52704.0
2022-09-21 11:55:00,43.14,43.27,43.11,43.25,8469.0,39.8172,39.9372,39.7895,39.9187,8469.0
2022-09-21 12:00:00,43.24,43.29,43.2,43.29,2400.0,39.9095,39.9556,39.8726,39.9556,2400.0
2022-09-21 12:05:00,43.29,43.31,43.27,43.29,4091.0,39.9556,39.9741,39.9372,39.9556,4091.0
2022-09-21 12:10:00,43.29,43.34,43.29,43.31,3308.0,39.9556,40.0018,39.9556,39.9741,3308.0
2022-09-21 12:15:00,43.3,43.3,43.23,43.27,5420.0,39.9649,39.9649,39.9003,39.9372,5420.0
2022-09-21 12:20:00,43.27,43.28,43.22,43.23,4629.0,39.9372,39.9464,39.891,39.9003,4629.0
2022-09-21 12:25:00,43.23,43.27,43.23,43.27,6947.0,39.9003,39.9372,39.9003,39.9372,6947.0
2022-09-21 12:30:00,43.27,43.28,43.23,43.27,6053.0,39.9372,39.9464,39.9003,39.9372,6053.0
2022-09-21 12:35:00,43.29,43.3,43.22,43.23,6109.0,39.9556,39.9649,39.891,39.9003,6109.0
2022-09-21 12:40:00,43.23,43.26,43.21,43.25,5480.0,39.9003,39.9279,39.8818,39.9187,5480.0
2022-09-21 12:45:00,43.24,43.26,43.22,43.24,2474.0,39.9095,39.9279,39.891,39.9095,2474.0
2022-09-21 12:50:00,43.23,43.24,43.21,43.23,4792.0,39.9003,39.9095,39.8818,39.9003,4792.0
2022-09-21 12:55:00,43.23,43.24,43.2,43.22,5377.0,39.9003,39.9095,39.8726,39.891,5377.0
2022-09-21 13:00:00,43.23,43.26,43.21,43.26,8499.0,39.9003,39.9279,39.8818,39.9279,8499.0
2022-09-21 13:05:00,43.26,43.3,43.25,43.27,6137.0,39.9279,39.9649,39.9187,39.9372,6137.0
2022-09-21 13:10:00,43.26,43.27,43.24,43.25,5854.0,39.9279,39.9372,39.9095,39.9187,5854.0
2022-09-21 13:15:00,43.25,43.25,43.11,43.11,28232.0,39.9187,39.9187,39.7895,39.7895,28232.0
2022-09-21 13:20:00,43.11,43.18,43.1,43.1,17927.0,39.7895,39.8541,39.7803,39.7803,17927.0
2022-09-21 13:25:00,43.1,43.13,43.05,43.06,19062.0,39.7803,39.808,39.7341,39.7434,19062.0
2022-09-21 13:30:00,43.05,43.08,43.04,43.04,24446.0,39.7341,39.7618,39.7249,39.7249,24446.0
2022-09-21 13:35:00,43.05,43.05,43.0,43.02,10969.0,39.7341,39.7341,39.688,39.7064,10969.0
2022-09-21 13:40:00,43.02,43.02,42.98,42.98,8458.0,39.7064,39.7064,39.6695,39.6695,8458.0
2022-09-21 13:45:00,42.99,43.0,42.93,42.94,7138.0,39.6787,39.688,39.6234,39.6326,7138.0
2022-09-21 13:50:00,42.93,43.06,42.89,43.03,68249.0,39.6234,39.7434,39.5864,39.7157,68249.0
2022-09-21 13:55:00,43.03,43.05,43.01,43.05,6029.0,39.7157,39.7341,39.6972,39.7341,6029.0
2022-09-21 14:00:00,43.02,43.02,42.64,42.64,16062.0,39.7064,39.7064,39.3557,39.3557,16062.0
2022-09-21 14:05:00,42.63,42.89,42.6,42.83,8241.0,39.3465,39.5864,39.3188,39.5311,8241.0
2022-09-21 14:10:00,42.8,42.84,42.6,42.6,9584.0,39.5034,39.5403,39.3188,39.3188,9584.0
2022-09-21 14:15:00,42.6,42.67,42.52,42.59,10452.0,39.3188,39.3834,39.2449,39.3096,10452.0
2022-09-21 14:20:00,42.57,42.76,42.56,42.76,20990.0,39.2911,39.4665,39.2819,39.4665,20990.0
2022-09-21 14:25:00,42.75,42.8,42.66,42.71,11290.0,39.4572,39.5034,39.3742,39.4203,11290.0
2022-09-21 14:30:00,42.69,43.08,42.63,43.05,27111.0,39.4018,39.7618,39.3465,39.7341,27111.0
2022-09-21 14:35:00,43.05,43.12,42.89,42.94,18265.0,39.7341,39.7987,39.5864,39.6326,18265.0
2022-09-21 14:40:00,42.92,43.34,42.88,43.32,10508.0,39.6141,40.0018,39.5772,39.9833,10508.0
2022-09-21 14:45:00,43.37,43.44,43.13,43.2,24798.0,40.0295,40.0941,39.808,39.8726,24798.0
2022-09-21 14:50:00,43.2,43.34,43.07,43.34,57204.0,39.8726,40.0018,39.7526,40.0018,57204.0
2022-09-21 14:55:00,43.34,43.38,43.27,43.31,15785.0,40.0018,40.0387,39.9372,39.9741,15785.0
2022-09-21 15:00:00,43.35,43.37,43.15,43.24,32284.0,40.011,40.0295,39.8264,39.9095,32284.0
2022-09-21 15:05:00,43.24,43.28,42.99,42.99,47836.0,39.9095,39.9464,39.6787,39.6787,47836.0
2022-09-21 15:10:00,42.96,42.98,42.68,42.98,19099.0,39.6511,39.6695,39.3926,39.6695,19099.0
2022-09-21 15:15:00,42.95,43.07,42.91,42.93,65870.0,39.6418,39.7526,39.6049,39.6234,65870.0
2022-09-21 15:20:00,42.9,42.92,42.8,42.86,9358.0,39.5957,39.6141,39.5034,39.5588,9358.0
2022-09-21 15:25:00,42.85,42.85,42.62,42.62,16539.0,39.5495,39.5495,39.3372,39.3372,16539.0
2022-09-21 15:30:00,42.61,42.69,42.5,42.67,25819.0,39.328,39.4018,39.2265,39.3834,25819.0
2022-09-21 15:35:00,42.66,42.66,42.44,42.45,22083.0,39.3742,39.3742,39.1711,39.1803,22083.0
2022-09-21 15:40:00,42.45,42.47,42.36,42.36,27743.0,39.1803,39.1988,39.0973,39.0973,27743.0
2022-09-21 15:45:00,42.35,42.4,42.31,42.33,29129.0,39.088,39.1342,39.0511,39.0696,29129.0
2022-09-21 15:50:00,42.33,42.42,42.28,42.33,55519.0,39.0696,39.1526,39.0234,39.0696,55519.0
2022-09-21 15:55:00,42.33,42.33,42.15,42.17,139887.0,39.0696,39.0696,38.9034,38.9219,139887.0
2022-09-22 09:30:00,42.09,42.13,41.91,41.92,30230.0,38.8481,38.885,38.6819,38.6912,30230.0
2022-09-22 09:35:00,41.91,41.95,41.64,41.64,17559.0,38.6819,38.7188,38.4327,38.4327,17559.0
2022-09-22 09:40:00,41.66,41.84,41.64,41.82,12311.0,38.4512,38.6173,38.4327,38.5989,12311.0
2022-09-22 09:45:00,41.81,41.88,41.79,41.81,15504.0,38.5896,38.6542,38.5712,38.5896,15504.0
2022-09-22 09:50:00,41.8,41.86,41.72,41.75,11904.0,38.5804,38.6358,38.5066,38.5343,11904.0
2022-09-22 09:55:00,41.77,41.81,41.74,41.78,13083.0,38.5527,38.5896,38.525,38.5619,13083.0
2022-09-22 10:00:00,41.78,41.85,41.75,41.8,23940.0,38.5619,38.6266,38.5343,38.5804,23940.0
2022-09-22 10:05:00,41.8,41.97,41.8,41.97,9824.0,38.5804,38.7373,38.5804,38.7373,9824.0
2022-09-22 10:10:00,41.97,42.04,41.93,42.04,20568.0,38.7373,38.8019,38.7004,38.8019,20568.0
2022-09-22 10:15:00,42.05,42.05,41.9,41.9,10630.0,38.8111,38.8111,38.6727,38.6727,10630.0
2022-09-22 10:20:00,41.91,41.93,41.87,41.93,7716.0,38.6819,38.7004,38.645,38.7004,7716.0
2022-09-22 10:25:00,41.94,41.97,41.88,41.94,8195.0,38.7096,38.7373,38.6542,38.7096,8195.0
2022-09-22 10:30:00,41.94,42.02,41.9,41.98,24813.0,38.7096,38.7835,38.6727,38.7465,24813.0
2022-09-22 10:35:00,41.98,42.01,41.91,42.0,16425.0,38.7465,38.7742,38.6819,38.765,16425.0
2022-09-22 10:40:00,42.0,42.0,41.84,41.84,15661.0,38.765,38.765,38.6173,38.6173,15661.0
2022-09-22 10:45:00,41.85,41.87,41.8,41.82,10786.0,38.6266,38.645,38.5804,38.5989,10786.0
2022-09-22 10:50:00,41.81,41.82,41.73,41.74,6761.0,38.5896,38.5989,38.5158,38.525,6761.0
2022-09-22 10:55:00,41.74,41.76,41.68,41.7,8019.0,38.525,38.5435,38.4696,38.4881,8019.0
2022-09-22 11:00:00,41.7,41.72,41.6,41.6,7361.0,38.4881,38.5066,38.3958,38.3958,7361.0
2022-09-22 11:05:00,41.61,41.68,41.61,41.67,9762.0,38.405,38.4696,38.405,38.4604,9762.0
2022-09-22 11:10:00,41.65,41.65,41.54,41.56,16175.0,38.442,38.442,38.3404,38.3589,16175.0
2022-09-22 11:15:00,41.55,41.56,41.48,41.52,14870.0,38.3497,38.3589,38.285,38.322,14870.0
2022-09-22 11:20:00,41.5,41.55,41.44,41.52,19803.0,38.3035,38.3497,38.2481,38.322,19803.0
2022-09-22 11:25:00,41.54,41.57,41.51,41.55,21173.0,38.3404,38.3681,38.3127,38.3497,21173.0
2022-09-22 11:30:00,41.55,41.64,41.55,41.61,19529.0,38.3497,38.4327,38.3497,38.405,19529.0
2022-09-22 11:35:00,41.61,41.64,41.56,41.61,5048.0,38.405,38.4327,38.3589,38.405,5048.0
2022-09-22 11:40:00,41.59,41.59,41.49,41.53,6833.0,38.3866,38.3866,38.2943,38.3312,6833.0
2022-09-22 11:45:00,41.52,41.64,41.5,41.62,12338.0,38.322,38.4327,38.3035,38.4143,12338.0
2022-09-22 11:50:00,41.62,41.65,41.58,41.59,20473.0,38.4143,38.442,38.3773,38.3866,20473.0
2022-09-22 11:55:00,41.58,41.58,41.5,41.54,8373.0,38.3773,38.3773,38.3035,38.3404,8373.0
2022-09-22 12:00:00,41.53,41.61,41.52,41.6,4290.0,38.3312,38.405,38.322,38.3958,4290.0
2022-09-22 12:05:00,41.6,41.61,41.54,41.57,5836.0,38.3958,38.405,38.3404,38.3681,5836.0
2022-09-22 12:10:00,41.56,41.56,41.47,41.49,13997.0,38.3589,38.3589,38.2758,38.2943,13997.0
2022-09-22 12:15:00,41.5,41.56,41.45,41.53,26956.0,38.3035,38.3589,38.2574,38.3312,26956.0
2022-09-22 12:20:00,41.53,41.63,41.5,41.62,6797.0,38.3312,38.4235,38.3035,38.4143,6797.0
2022-09-22 12:25:00,41.61,41.61,41.52,41.52,9903.0,38.405,38.405,38.322,38.322,9903.0
2022-09-22 12:30:00,41.51,41.51,41.48,41.48,3984.0,38.3127,38.3127,38.285,38.285,3984.0
2022-09-22 12:35:00,41.49,41.52,41.48,41.48,4259.0,38.2943,38.322,38.285,38.285,4259.0
2022-09-22 12:40:00,41.47,41.5,41.46,41.5,14125.0,38.2758,38.3035,38.2666,38.3035,14125.0
2022-09-22 12:45:00,41.49,41.56,41.48,41.54,26024.0,38.2943,38.3589,38.285,38.3404,26024.0
2022-09-22 12:50:00,41.54,41.66,41.53,41.65,10132.0,38.3404,38.4512,38.3312,38.442,10132.0
2022-09-22 12:55:00,41.66,41.71,41.66,41.68,9182.0,38.4512,38.4973,38.4512,38.4696,9182.0
2022-09-22 13:00:00,41.69,41.76,41.68,41.75,7803.0,38.4789,38.5435,38.4696,38.5343,7803.0
2022-09-22 13:05:00,41.75,41.77,41.7,41.7,7105.0,38.5343,38.5527,38.4881,38.4881,7105.0
2022-09-22 13:10:00,41.7,41.7,41.62,41.63,11250.0,38.4881,38.4881,38.4143,38.4235,11250.0
2022-09-22 13:15:00,41.6,41.69,41.59,41.69,7789.0,38.3958,38.4789,38.3866,38.4789,7789.0
2022-09-22 13:20:00,41.69,41.73,41.68,41.73,7720.0,38.4789,38.5158,38.4696,38.5158,7720.0
2022-09-22 13:25:00,41.73,41.76,41.72,41.75,9138.0,38.5158,38.5435,38.5066,38.5343,9138.0
2022-09-22 13:30:00,41.75,41.77,41.72,41.72,6029.0,38.5343,38.5527,38.5066,38.5066,6029.0
2022-09-22 13:35:00,41.71,41.72,41.67,41.69,3914.0,38.4973,38.5066,38.4604,38.4789,3914.0
2022-09-22 13:40:00,41.69,41.73,41.66,41.66,5653.0,38.4789,38.5158,38.4512,38.4512,5653.0
2022-09-22 13:45:00,41.67,41.68,41.61,41.62,5878.0,38.4604,38.4696,38.405,38.4143,5878.0
2022-09-22 13:50:00,41.63,41.74,41.63,41.73,5403.0,38.4235,38.525,38.4235,38.5158,5403.0
2022-09-22 13:55:00,41.72,41.74,41.65,41.65,9708.0,38.5066,38.525,38.442,38.442,9708.0
2022-09-22 14:00:00,41.65,41.65,41.6,41.6,7589.0,38.442,38.442,38.3958,38.3958,7589.0
2022-09-22 14:05:00,41.61,41.64,41.56,41.57,10400.0,38.405,38.4327,38.3589,38.3681,10400.0
2022-09-22 14:10:00,41.58,41.63,41.57,41.62,9511.0,38.3773,38.4235,38.3681,38.4143,9511.0
2022-09-22 14:15:00,41.62,41.65,41.58,41.59,10489.0,38.4143,38.442,38.3773,38.3866,10489.0
2022-09-22 14:20:00,41.59,41.6,41.5,41.52,8946.0,38.3866,38.3958,38.3035,38.322,8946.0
2022-09-22 14:25:00,41.52,41.54,41.47,41.5,10842.0,38.322,38.3404,38.2758,38.3035,10842.0
2022-09-22 14:30:00,41.5,41.54,41.47,41.53,10973.0,38.3035,38.3404,38.2758,38.3312,10973.0
2022-09-22 14:35:00,41.53,41.56,41.52,41.56,12690.0,38.3312,38.3589,38.322,38.3589,12690.0
2022-09-22 14:40:00,41.56,41.56,41.47,41.49,5518.0,38.3589,38.3589,38.2758,38.2943,5518.0
2022-09-22 14:45:00,41.48,41.5,41.44,41.5,15496.0,38.285,38.3035,38.2481,38.3035,15496.0
2022-09-22 14:50:00,41.5,41.6,41.5,41.55,11265.0,38.3035,38.3958,38.3035,38.3497,11265.0
2022-09-22 14:55:00,41.55,41.6,41.54,41.56,8265.0,38.3497,38.3958,38.3404,38.3589,8265.0
2022-09-22 15:00:00,41.57,41.68,41.57,41.68,12348.0,38.3681,38.4696,38.3681,38.4696,12348.0
2022-09-22 15:05:00,41.68,41.7,41.65,41.65,12508.0,38.4696,38.4881,38.442,38.442,12508.0
2022-09-22 15:10:00,41.66,41.76,41.64,41.75,11188.0,38.4512,38.5435,38.4327,38.5343,11188.0
2022-09-22 15:15:00,41.74,41.74,41.64,41.65,14019.0,38.525,38.525,38.4327,38.442,14019.0
2022-09-22 15:20:00,41.64,41.64,41.59,41.61,20966.0,38.4327,38.4327,38.3866,38.405,20966.0
2022-09-22 15:25:00,41.61,41.65,41.59,41.65,18020.0,38.405,38.442,38.3866,38.442,18020.0
2022-09-22 15:30:00,41.63,41.66,41.58,41.64,36008.0,38.4235,38.4512,38.3773,38.4327,36008.0
2022-09-22 15:35:00,41.63,41.67,41.6,41.61,16149.0,38.4235,38.4604,38.3958,38.405,16149.0
2022-09-22 15:40:00,41.6,41.65,41.58,41.64,36137.0,38.3958,38.442,38.3773,38.4327,36137.0
2022-09-22 15:45:00,41.65,41.69,41.63,41.66,39510.0,38.442,38.4789,38.4235,38.4512,39510.0
2022-09-22 15:50:00,41.66,41.68,41.53,41.55,65098.0,38.4512,38.4696,38.3312,38.3497,65098.0
2022-09-22 15:55:00,41.55,41.56,41.37,41.38,203842.0,38.3497,38.3589,38.1835,38.1928,203842.0
2022-09-23 09:30:00,40.71,41.0,40.64,40.7,67745.0,37.5744,37.842,37.5097,37.5651,67745.0
2022-09-23 09:35:00,40.67,40.67,40.45,40.48,23231.0,37.5374,37.5374,37.3344,37.3621,23231.0
2022-09-23 09:40:00,40.45,40.45,40.07,40.31,36512.0,37.3344,37.3344,36.9837,37.2052,36512.0
2022-09-23 09:45:00,40.32,40.42,40.25,40.31,14367.0,37.2144,37.3067,37.1498,37.2052,14367.0
2022-09-23 09:50:00,40.3,40.43,40.26,40.43,28045.0,37.1959,37.3159,37.159,37.3159,28045.0
2022-09-23 09:55:00,40.45,40.46,40.31,40.35,10405.0,37.3344,37.3436,37.2052,37.2421,10405.0
2022-09-23 10:00:00,40.37,40.54,40.37,40.54,16311.0,37.2605,37.4175,37.2605,37.4175,16311.0
2022-09-23 10:05:00,40.54,40.61,40.51,40.55,12955.0,37.4175,37.4821,37.3898,37.4267,12955.0
2022-09-23 10:10:00,40.59,40.62,40.56,40.58,7247.0,37.4636,37.4913,37.4359,37.4544,7247.0
2022-09-23 10:15:00,40.57,40.57,40.47,40.54,15935.0,37.4451,37.4451,37.3528,37.4175,15935.0
2022-09-23 10:20:00,40.55,40.58,40.49,40.49,13141.0,37.4267,37.4544,37.3713,37.3713,13141.0
2022-09-23 10:25:00,40.48,40.6,40.47,40.58,12831.0,37.3621,37.4728,37.3528,37.4544,12831.0
2022-09-23 10:30:00,40.58,40.58,40.46,40.5,18339.0,37.4544,37.4544,37.3436,37.3805,18339.0
2022-09-23 10:35:00,40.5,40.58,40.5,40.54,10513.0,37.3805,37.4544,37.3805,37.4175,10513.0
2022-09-23 10:40:00,40.52,40.57,40.51,40.52,8174.0,37.399,37.4451,37.3898,37.399,8174.0
2022-09-23 10:45:00,40.52,40.58,40.52,40.55,8503.0,37.399,37.4544,37.399,37.4267,8503.0
2022-09-23 10:50:00,40.54,40.54,40.36,40.4,27751.0,37.4175,37.4175,37.2513,37.2882,27751.0
2022-09-23 10:55:00,40.39,40.39,40.26,40.29,14630.0,37.279,37.279,37.159,37.1867,14630.0
2022-09-23 11:00:00,40.29,40.36,40.29,40.34,10845.0,37.1867,37.2513,37.1867,37.2329,10845.0
2022-09-23 11:05:00,40.34,40.42,40.34,40.35,8446.0,37.2329,37.3067,37.2329,37.2421,8446.0
2022-09-23 11:10:00,40.34,40.43,40.31,40.41,11055.0,37.2329,37.3159,37.2052,37.2975,11055.0
2022-09-23 11:15:00,40.4,40.51,40.39,40.51,7973.0,37.2882,37.3898,37.279,37.3898,7973.0
2022-09-23 11:20:00,40.51,40.53,40.45,40.46,10480.0,37.3898,37.4082,37.3344,37.3436,10480.0
2022-09-23 11:25:00,40.48,40.52,40.41,40.41,9920.0,37.3621,37.399,37.2975,37.2975,9920.0
2022-09-23 11:30:00,40.42,40.46,40.38,40.46,6677.0,37.3067,37.3436,37.2698,37.3436,6677.0
2022-09-23 11:35:00,40.46,40.47,40.41,40.44,11000.0,37.3436,37.3528,37.2975,37.3252,11000.0
2022-09-23 11:40:00,40.42,40.47,40.41,40.41,9851.0,37.3067,37.3528,37.2975,37.2975,9851.0
2022-09-23 11:45:00,40.4,40.41,40.33,40.41,10306.0,37.2882,37.2975,37.2236,37.2975,10306.0
2022-09-23 11:50:00,40.41,40.49,40.39,40.49,11148.0,37.2975,37.3713,37.279,37.3713,11148.0
2022-09-23 11:55:00,40.48,40.48,40.45,40.45,4136.0,37.3621,37.3621,37.3344,37.3344,4136.0
2022-09-23 12:00:00,40.46,40.49,40.44,40.46,10333.0,37.3436,37.3713,37.3252,37.3436,10333.0
2022-09-23 12:05:00,40.46,40.47,40.38,40.44,10916.0,37.3436,37.3528,37.2698,37.3252,10916.0
2022-09-23 12:10:00,40.45,40.46,40.41,40.44,6410.0,37.3344,37.3436,37.2975,37.3252,6410.0
2022-09-23 12:15:00,40.43,40.45,40.34,40.35,10294.0,37.3159,37.3344,37.2329,37.2421,10294.0
2022-09-23 12:20:00,40.34,40.35,40.24,40.24,6287.0,37.2329,37.2421,37.1406,37.1406,6287.0
2022-09-23 12:25:00,40.24,40.25,40.18,40.18,9976.0,37.1406,37.1498,37.0852,37.0852,9976.0
2022-09-23 12:30:00,40.17,40.17,40.12,40.17,4612.0,37.076,37.076,37.0298,37.076,4612.0
2022-09-23 12:35:00,40.16,40.19,40.15,40.18,9893.0,37.0667,37.0944,37.0575,37.0852,9893.0
2022-09-23 12:40:00,40.17,40.18,40.1,40.17,32776.0,37.076,37.0852,37.0113,37.076,32776.0
2022-09-23 12:45:00,40.16,40.25,40.14,40.18,10114.0,37.0667,37.1498,37.0483,37.0852,10114.0
2022-09-23 12:50:00,40.16,40.24,40.16,40.2,11182.0,37.0667,37.1406,37.0667,37.1036,11182.0
2022-09-23 12:55:00,40.21,40.21,40.09,40.11,12614.0,37.1129,37.1129,37.0021,37.0206,12614.0
2022-09-23 13:00:00,40.11,40.17,40.09,40.16,11239.0,37.0206,37.076,37.0021,37.0667,11239.0
2022-09-23 13:05:00,40.15,40.17,40.07,40.09,8894.0,37.0575,37.076,36.9837,37.0021,8894.0
2022-09-23 13:10:00,40.09,40.11,40.07,40.1,13224.0,37.0021,37.0206,36.9837,37.0113,13224.0
2022-09-23 13:15:00,40.1,40.21,40.09,40.21,7429.0,37.0113,37.1129,37.0021,37.1129,7429.0
2022-09-23 13:20:00,40.2,40.2,40.14,40.15,33149.0,37.1036,37.1036,37.0483,37.0575,33149.0
2022-09-23 13:25:00,40.14,40.17,40.08,40.09,8751.0,37.0483,37.076,36.9929,37.0021,8751.0
2022-09-23 13:30:00,40.09,40.21,40.08,40.21,10602.0,37.0021,37.1129,36.9929,37.1129,10602.0
2022-09-23 13:35:00,40.2,40.21,40.15,40.16,15561.0,37.1036,37.1129,37.0575,37.0667,15561.0
2022-09-23 13:40:00,40.16,40.16,40.11,40.15,7831.0,37.0667,37.0667,37.0206,37.0575,7831.0
2022-09-23 13:45:00,40.14,40.2,40.14,40.15,8309.0,37.0483,37.1036,37.0483,37.0575,8309.0
2022-09-23 13:50:00,40.14,40.19,40.14,40.19,5251.0,37.0483,37.0944,37.0483,37.0944,5251.0
2022-09-23 13:55:00,40.19,40.2,40.14,40.15,14247.0,37.0944,37.1036,37.0483,37.0575,14247.0
2022-09-23 14:00:00,40.15,40.24,40.12,40.24,9383.0,37.0575,37.1406,37.0298,37.1406,9383.0
2022-09-23 14:05:00,40.24,40.3,40.21,40.21,9643.0,37.1406,37.1959,37.1129,37.1129,9643.0
2022-09-23 14:10:00,40.21,40.23,40.15,40.16,9588.0,37.1129,37.1313,37.0575,37.0667,9588.0
2022-09-23 14:15:00,40.15,40.15,40.12,40.13,7883.0,37.0575,37.0575,37.0298,37.039,7883.0
2022-09-23 14:20:00,40.15,40.27,40.14,40.25,9594.0,37.0575,37.1682,37.0483,37.1498,9594.0
2022-09-23 14:25:00,40.24,40.28,40.23,40.26,7324.0,37.1406,37.1775,37.1313,37.159,7324.0
2022-09-23 14:30:00,40.25,40.29,40.22,40.29,9020.0,37.1498,37.1867,37.1221,37.1867,9020.0
2022-09-23 14:35:00,40.29,40.29,40.2,40.21,5828.0,37.1867,37.1867,37.1036,37.1129,5828.0
2022-09-23 14:40:00,40.21,40.28,40.19,40.25,11151.0,37.1129,37.1775,37.0944,37.1498,11151.0
2022-09-23 14:45:00,40.25,40.25,40.19,40.24,12691.0,37.1498,37.1498,37.0944,37.1406,12691.0
2022-09-23 14:50:00,40.22,40.26,40.21,40.21,8932.0,37.1221,37.159,37.1129,37.1129,8932.0
2022-09-23 14:55:00,40.21,40.21,40.16,40.17,11944.0,37.1129,37.1129,37.0667,37.076,11944.0
2022-09-23 15:00:00,40.17,40.37,40.16,40.33,12048.0,37.076,37.2605,37.0667,37.2236,12048.0
2022-09-23 15:05:00,40.34,40.43,40.27,40.4,9621.0,37.2329,37.3159,37.1682,37.2882,9621.0
2022-09-23 15:10:00,40.43,40.43,40.34,40.34,12238.0,37.3159,37.3159,37.2329,37.2329,12238.0
2022-09-23 15:15:00,40.35,40.48,40.35,40.43,11229.0,37.2421,37.3621,37.2421,37.3159,11229.0
2022-09-23 15:20:00,40.42,40.47,40.38,40.41,12256.0,37.3067,37.3528,37.2698,37.2975,12256.0
2022-09-23 15:25:00,40.41,40.47,40.38,40.47,11848.0,37.2975,37.3528,37.2698,37.3528,11848.0
2022-09-23 15:30:00,40.47,40.52,40.45,40.48,18434.0,37.3528,37.399,37.3344,37.3621,18434.0
2022-09-23 15:35:00,40.49,40.53,40.42,40.53,21142.0,37.3713,37.4082,37.3067,37.4082,21142.0
2022-09-23 15:40:00,40.53,40.69,40.51,40.69,21865.0,37.4082,37.5559,37.3898,37.5559,21865.0
2022-09-23 15:45:00,40.68,40.71,40.58,40.59,30112.0,37.5467,37.5744,37.4544,37.4636,30112.0
2022-09-23 15:50:00,40.58,40.62,40.53,40.61,48330.0,37.4544,37.4913,37.4082,37.4821,48330.0
2022-09-23 15:55:00,40.61,40.65,40.5,40.64,151512.0,37.4821,37.519,37.3805,37.5097,151512.0
2022-09-26 09:30:00,40.5,40.77,40.46,40.68,40702.0,37.3805,37.6297,37.3436,37.5467,40702.0
2022-09-26 09:35:00,40.68,40.68,40.52,40.65,10017.0,37.5467,37.5467,37.399,37.519,10017.0
2022-09-26 09:40:00,40.65,40.78,40.5,40.52,17325.0,37.519,37.639,37.3805,37.399,17325.0
2022-09-26 09:45:00,40.56,40.62,40.51,40.55,5478.0,37.4359,37.4913,37.3898,37.4267,5478.0
2022-09-26 09:50:00,40.56,40.7,40.56,40.68,5551.0,37.4359,37.5651,37.4359,37.5467,5551.0
2022-09-26 09:55:00,40.65,40.65,40.51,40.57,6399.0,37.519,37.519,37.3898,37.4451,6399.0
2022-09-26 10:00:00,40.58,40.65,40.53,40.62,7454.0,37.4544,37.519,37.4082,37.4913,7454.0
2022-09-26 10:05:00,40.63,40.66,40.59,40.61,7645.0,37.5005,37.5282,37.4636,37.4821,7645.0
2022-09-26 10:10:00,40.58,40.73,40.51,40.72,7033.0,37.4544,37.5928,37.3898,37.5836,7033.0
2022-09-26 10:15:00,40.72,40.81,40.72,40.79,6203.0,37.5836,37.6667,37.5836,37.6482,6203.0
2022-09-26 10:20:00,40.81,40.86,40.79,40.86,6933.0,37.6667,37.7128,37.6482,37.7128,6933.0
2022-09-26 10:25:00,40.87,40.88,40.79,40.8,5997.0,37.722,37.7313,37.6482,37.6574,5997.0
2022-09-26 10:30:00,40.78,40.78,40.65,40.7,8848.0,37.639,37.639,37.519,37.5651,8848.0
2022-09-26 10:35:00,40.68,40.73,40.67,40.72,7273.0,37.5467,37.5928,37.5374,37.5836,7273.0
2022-09-26 10:40:00,40.72,40.74,40.7,40.71,8465.0,37.5836,37.602,37.5651,37.5744,8465.0
2022-09-26 10:45:00,40.7,40.7,40.53,40.55,12766.0,37.5651,37.5651,37.4082,37.4267,12766.0
2022-09-26 10:50:00,40.58,40.65,40.54,40.63,5748.0,37.4544,37.519,37.4175,37.5005,5748.0
2022-09-26 10:55:00,40.63,40.67,40.62,40.62,36604.0,37.5005,37.5374,37.4913,37.4913,36604.0
2022-09-26 11:00:00,40.61,40.63,40.54,40.6,8159.0,37.4821,37.5005,37.4175,37.4728,8159.0
2022-09-26 11:05:00,40.59,40.59,40.42,40.42,10210.0,37.4636,37.4636,37.3067,37.3067,10210.0
2022-09-26 11:10:00,40.41,40.41,40.25,40.25,13825.0,37.2975,37.2975,37.1498,37.1498,13825.0
2022-09-26 11:15:00,40.26,40.26,40.18,40.21,6739.0,37.159,37.159,37.0852,37.1129,6739.0
2022-09-26 11:20:00,40.22,40.22,40.14,40.17,11376.0,37.1221,37.1221,37.0483,37.076,11376.0
2022-09-26 11:25:00,40.15,40.17,40.1,40.15,20974.0,37.0575,37.076,37.0113,37.0575,20974.0
2022-09-26 11:30:00,40.16,40.2,40.11,40.15,6966.0,37.0667,37.1036,37.0206,37.0575,6966.0
2022-09-26 11:35:00,40.16,40.18,40.09,40.11,6018.0,37.0667,37.0852,37.0021,37.0206,6018.0
2022-09-26 11:40:00,40.11,40.16,40.03,40.03,9641.0,37.0206,37.0667,36.9467,36.9467,9641.0
2022-09-26 11:45:00,40.03,40.06,39.99,40.05,14912.0,36.9467,36.9744,36.9098,36.9652,14912.0
2022-09-26 11:50:00,40.04,40.05,39.99,40.02,10881.0,36.956,36.9652,36.9098,36.9375,10881.0
2022-09-26 11:55:00,40.02,40.08,40.02,40.06,6280.0,36.9375,36.9929,36.9375,36.9744,6280.0
2022-09-26 12:00:00,40.04,40.04,39.96,39.98,7385.0,36.956,36.956,36.8821,36.9006,7385.0
2022-09-26 12:05:00,39.97,39.99,39.93,39.96,5652.0,36.8914,36.9098,36.8544,36.8821,5652.0
2022-09-26 12:10:00,39.95,39.99,39.94,39.96,9724.0,36.8729,36.9098,36.8637,36.8821,9724.0
2022-09-26 12:15:00,39.96,39.97,39.9,39.97,5861.0,36.8821,36.8914,36.8267,36.8914,5861.0
2022-09-26 12:20:00,39.96,39.96,39.84,39.84,9027.0,36.8821,36.8821,36.7714,36.7714,9027.0
2022-09-26 12:25:00,39.83,39.85,39.8,39.8,5410.0,36.7621,36.7806,36.7344,36.7344,5410.0
2022-09-26 12:30:00,39.79,39.79,39.67,39.67,7358.0,36.7252,36.7252,36.6145,36.6145,7358.0
2022-09-26 12:35:00,39.68,39.72,39.63,39.65,7534.0,36.6237,36.6606,36.5775,36.596,7534.0
2022-09-26 12:40:00,39.65,39.65,39.6,39.62,6109.0,36.596,36.596,36.5499,36.5683,6109.0
2022-09-26 12:45:00,39.62,39.73,39.61,39.69,11353.0,36.5683,36.6698,36.5591,36.6329,11353.0
2022-09-26 12:50:00,39.7,39.73,39.68,39.71,8868.0,36.6422,36.6698,36.6237,36.6514,8868.0
2022-09-26 12:55:00,39.72,39.76,39.71,39.73,7126.0,36.6606,36.6975,36.6514,36.6698,7126.0
2022-09-26 13:00:00,39.73,39.73,39.53,39.53,15455.0,36.6698,36.6698,36.4852,36.4852,15455.0
2022-09-26 13:05:00,39.54,39.55,39.47,39.5,13584.0,36.4945,36.5037,36.4299,36.4576,13584.0
2022-09-26 13:10:00,39.5,39.54,39.39,39.43,10773.0,36.4576,36.4945,36.356,36.3929,10773.0
2022-09-26 13:15:00,39.41,39.47,39.36,39.36,10965.0,36.3745,36.4299,36.3283,36.3283,10965.0
2022-09-26 13:20:00,39.35,39.39,39.34,39.34,6031.0,36.3191,36.356,36.3099,36.3099,6031.0
2022-09-26 13:25:00,39.34,39.38,39.29,39.36,17073.0,36.3099,36.3468,36.2637,36.3283,17073.0
2022-09-26 13:30:00,39.37,39.49,39.36,39.47,20215.0,36.3376,36.4483,36.3283,36.4299,20215.0
2022-09-26 13:35:00,39.48,39.51,39.45,39.46,9111.0,36.4391,36.4668,36.4114,36.4206,9111.0
2022-09-26 13:40:00,39.48,39.52,39.44,39.46,10863.0,36.4391,36.476,36.4022,36.4206,10863.0
2022-09-26 13:45:00,39.48,39.56,39.48,39.52,10570.0,36.4391,36.5129,36.4391,36.476,10570.0
2022-09-26 13:50:00,39.53,39.59,39.52,39.58,9761.0,36.4852,36.5406,36.476,36.5314,9761.0
2022-09-26 13:55:00,39.58,39.58,39.49,39.49,8355.0,36.5314,36.5314,36.4483,36.4483,8355.0
2022-09-26 14:00:00,39.5,39.69,39.49,39.68,15145.0,36.4576,36.6329,36.4483,36.6237,15145.0
2022-09-26 14:05:00,39.67,39.74,39.67,39.69,10129.0,36.6145,36.6791,36.6145,36.6329,10129.0
2022-09-26 14:10:00,39.71,39.72,39.66,39.67,12492.0,36.6514,36.6606,36.6052,36.6145,12492.0
2022-09-26 14:15:00,39.68,39.74,39.68,39.7,8678.0,36.6237,36.6791,36.6237,36.6422,8678.0
2022-09-26 14:20:00,39.68,39.68,39.61,39.62,9640.0,36.6237,36.6237,36.5591,36.5683,9640.0
2022-09-26 14:25:00,39.63,39.63,39.55,39.55,5483.0,36.5775,36.5775,36.5037,36.5037,5483.0
2022-09-26 14:30:00,39.54,39.6,39.51,39.58,11523.0,36.4945,36.5499,36.4668,36.5314,11523.0
2022-09-26 14:35:00,39.58,39.59,39.52,39.55,7779.0,36.5314,36.5406,36.476,36.5037,7779.0
2022-09-26 14:40:00,39.57,39.59,39.5,39.52,15877.0,36.5222,36.5406,36.4576,36.476,15877.0
2022-09-26 14:45:00,39.52,39.68,39.52,39.65,12628.0,36.476,36.6237,36.476,36.596,12628.0
2022-09-26 14:50:00,39.64,39.65,39.57,39.62,12223.0,36.5868,36.596,36.5222,36.5683,12223.0
2022-09-26 14:55:00,39.63,39.65,39.58,39.58,10824.0,36.5775,36.596,36.5314,36.5314,10824.0
2022-09-26 15:00:00,39.58,39.66,39.58,39.62,9669.0,36.5314,36.6052,36.5314,36.5683,9669.0
2022-09-26 15:05:00,39.59,39.68,39.56,39.68,9554.0,36.5406,36.6237,36.5129,36.6237,9554.0
2022-09-26 15:10:00,39.71,39.71,39.65,39.67,11692.0,36.6514,36.6514,36.596,36.6145,11692.0
2022-09-26 15:15:00,39.67,39.75,39.59,39.73,15977.0,36.6145,36.6883,36.5406,36.6698,15977.0
2022-09-26 15:20:00,39.73,39.74,39.65,39.66,13340.0,36.6698,36.6791,36.596,36.6052,13340.0
2022-09-26 15:25:00,39.67,39.73,39.64,39.7,15519.0,36.6145,36.6698,36.5868,36.6422,15519.0
2022-09-26 15:30:00,39.71,39.71,39.63,39.63,22423.0,36.6514,36.6514,36.5775,36.5775,22423.0
2022-09-26 15:35:00,39.61,39.7,39.59,39.65,27095.0,36.5591,36.6422,36.5406,36.596,27095.0
2022-09-26 15:40:00,39.65,39.76,39.64,39.72,28780.0,36.596,36.6975,36.5868,36.6606,28780.0
2022-09-26 15:45:00,39.72,39.79,39.68,39.72,36943.0,36.6606,36.7252,36.6237,36.6606,36943.0
2022-09-26 15:50:00,39.71,39.76,39.61,39.69,54043.0,36.6514,36.6975,36.5591,36.6329,54043.0
2022-09-26 15:55:00,39.68,39.68,39.37,39.39,237285.0,36.6237,36.6237,36.3376,36.356,237285.0
2022-09-27 09:30:00,39.87,40.03,39.76,39.98,34453.0,36.7991,36.9467,36.6975,36.9006,34453.0
2022-09-27 09:35:00,39.95,40.14,39.89,40.13,22546.0,36.8729,37.0483,36.8175,37.039,22546.0
2022-09-27 09:40:00,40.11,40.23,40.05,40.22,21760.0,37.0206,37.1313,36.9652,37.1221,21760.0
2022-09-27 09:45:00,40.21,40.23,40.07,40.09,12792.0,37.1129,37.1313,36.9837,37.0021,12792.0
2022-09-27 09:50:00,40.14,40.15,40.0,40.09,11874.0,37.0483,37.0575,36.919,37.0021,11874.0
2022-09-27 09:55:00,40.09,40.1,39.98,40.08,15274.0,37.0021,37.0113,36.9006,36.9929,15274.0
2022-09-27 10:00:00,40.08,40.08,39.88,40.0,23312.0,36.9929,36.9929,36.8083,36.919,23312.0
2022-09-27 10:05:00,40.01,40.05,39.7,39.74,21985.0,36.9283,36.9652,36.6422,36.6791,21985.0
2022-09-27 10:10:00,39.79,39.89,39.78,39.85,10232.0,36.7252,36.8175,36.716,36.7806,10232.0
2022-09-27 10:15:00,39.83,39.83,39.74,39.82,12799.0,36.7621,36.7621,36.6791,36.7529,12799.0
2022-09-27 10:20:00,39.81,40.04,39.81,39.98,20855.0,36.7437,36.956,36.7437,36.9006,20855.0
2022-09-27 10:25:00,40.01,40.09,39.88,39.88,8794.0,36.9283,37.0021,36.8083,36.8083,8794.0
2022-09-27 10:30:00,39.87,40.05,39.87,40.0,12033.0,36.7991,36.9652,36.7991,36.919,12033.0
2022-09-27 10:35:00,39.97,40.05,39.93,39.97,16068.0,36.8914,36.9652,36.8544,36.8914,16068.0
2022-09-27 10:40:00,39.97,40.07,39.96,40.06,12863.0,36.8914,36.9837,36.8821,36.9744,12863.0
2022-09-27 10:45:00,40.06,40.11,40.02,40.05,10868.0,36.9744,37.0206,36.9375,36.9652,10868.0
2022-09-27 10:50:00,40.05,40.05,39.99,40.03,8459.0,36.9652,36.9652,36.9098,36.9467,8459.0
2022-09-27 10:55:00,40.02,40.08,40.0,40.08,19734.0,36.9375,36.9929,36.919,36.9929,19734.0
2022-09-27 11:00:00,40.07,40.07,39.98,40.07,22722.0,36.9837,36.9837,36.9006,36.9837,22722.0
2022-09-27 11:05:00,40.07,40.2,40.06,40.16,8935.0,36.9837,37.1036,36.9744,37.0667,8935.0
2022-09-27 11:10:00,40.14,40.14,40.0,40.05,27500.0,37.0483,37.0483,36.919,36.9652,27500.0
2022-09-27 11:15:00,40.06,40.12,40.06,40.11,5969.0,36.9744,37.0298,36.9744,37.0206,5969.0
2022-09-27 11:20:00,40.1,40.11,39.94,39.96,11100.0,37.0113,37.0206,36.8637,36.8821,11100.0
2022-09-27 11:25:00,39.97,39.97,39.82,39.84,11948.0,36.8914,36.8914,36.7529,36.7714,11948.0
2022-09-27 11:30:00,39.86,39.9,39.8,39.8,17775.0,36.7898,36.8267,36.7344,36.7344,17775.0
2022-09-27 11:35:00,39.81,39.82,39.7,39.77,37375.0,36.7437,36.7529,36.6422,36.7068,37375.0
2022-09-27 11:40:00,39.78,39.84,39.73,39.77,24887.0,36.716,36.7714,36.6698,36.7068,24887.0
2022-09-27 11:45:00,39.76,39.8,39.74,39.78,12916.0,36.6975,36.7344,36.6791,36.716,12916.0
2022-09-27 11:50:00,39.79,39.83,39.65,39.65,15001.0,36.7252,36.7621,36.596,36.596,15001.0
2022-09-27 11:55:00,39.63,39.7,39.61,39.62,9391.0,36.5775,36.6422,36.5591,36.5683,9391.0
2022-09-27 12:00:00,39.61,39.61,39.5,39.57,14648.0,36.5591,36.5591,36.4576,36.5222,14648.0
2022-09-27 12:05:00,39.56,39.56,39.44,39.44,29013.0,36.5129,36.5129,36.4022,36.4022,29013.0
2022-09-27 12:10:00,39.37,39.42,39.34,39.41,23639.0,36.3376,36.3837,36.3099,36.3745,23639.0
2022-09-27 12:15:00,39.41,39.41,39.31,39.33,10167.0,36.3745,36.3745,36.2822,36.3007,10167.0
2022-09-27 12:20:00,39.34,39.4,39.31,39.34,10621.0,36.3099,36.3653,36.2822,36.3099,10621.0
2022-09-27 12:25:00,39.34,39.39,39.33,39.36,24907.0,36.3099,36.356,36.3007,36.3283,24907.0
2022-09-27 12:30:00,39.36,39.44,39.35,39.41,8678.0,36.3283,36.4022,36.3191,36.3745,8678.0
2022-09-27 12:35:00,39.43,39.44,39.33,39.39,29908.0,36.3929,36.4022,36.3007,36.356,29908.0
2022-09-27 12:40:00,39.37,39.39,39.29,39.3,13027.0,36.3376,36.356,36.2637,36.273,13027.0
2022-09-27 12:45:00,39.31,39.35,39.27,39.33,32459.0,36.2822,36.3191,36.2453,36.3007,32459.0
2022-09-27 12:50:00,39.32,39.32,39.17,39.32,22970.0,36.2914,36.2914,36.153,36.2914,22970.0
2022-09-27 12:55:00,39.31,39.37,39.28,39.31,22365.0,36.2822,36.3376,36.2545,36.2822,22365.0
2022-09-27 13:00:00,39.3,39.37,39.19,39.19,36723.0,36.273,36.3376,36.1714,36.1714,36723.0
2022-09-27 13:05:00,39.19,39.28,39.18,39.24,51112.0,36.1714,36.2545,36.1622,36.2176,51112.0
2022-09-27 13:10:00,39.26,39.43,39.25,39.43,12704.0,36.236,36.3929,36.2268,36.3929,12704.0
2022-09-27 13:15:00,39.45,39.59,39.45,39.59,9756.0,36.4114,36.5406,36.4114,36.5406,9756.0
2022-09-27 13:20:00,39.6,39.61,39.53,39.53,11300.0,36.5499,36.5591,36.4852,36.4852,11300.0
2022-09-27 13:25:00,39.52,39.57,39.5,39.54,8667.0,36.476,36.5222,36.4576,36.4945,8667.0
2022-09-27 13:30:00,39.53,39.56,39.5,39.55,11299.0,36.4852,36.5129,36.4576,36.5037,11299.0
2022-09-27 13:35:00,39.56,39.56,39.47,39.48,9907.0,36.5129,36.5129,36.4299,36.4391,9907.0
2022-09-27 13:40:00,39.48,39.49,39.41,39.44,8999.0,36.4391,36.4483,36.3745,36.4022,8999.0
2022-09-27 13:45:00,39.45,39.48,39.39,39.4,8994.0,36.4114,36.4391,36.356,36.3653,8994.0
2022-09-27 13:50:00,39.39,39.41,39.38,39.39,5759.0,36.356,36.3745,36.3468,36.356,5759.0
2022-09-27 13:55:00,39.4,39.46,39.37,39.46,9658.0,36.3653,36.4206,36.3376,36.4206,9658.0
2022-09-27 14:00:00,39.46,39.61,39.45,39.58,13323.0,36.4206,36.5591,36.4114,36.5314,13323.0
2022-09-27 14:05:00,39.58,39.6,39.54,39.57,16445.0,36.5314,36.5499,36.4945,36.5222,16445.0
2022-09-27 14:10:00,39.57,39.57,39.5,39.5,14080.0,36.5222,36.5222,36.4576,36.4576,14080.0
2022-09-27 14:15:00,39.48,39.54,39.48,39.52,15694.0,36.4391,36.4945,36.4391,36.476,15694.0
2022-09-27 14:20:00,39.52,39.55,39.5,39.55,11633.0,36.476,36.5037,36.4576,36.5037,11633.0
2022-09-27 14:25:00,39.55,39.58,39.53,39.58,12997.0,36.5037,36.5314,36.4852,36.5314,12997.0
2022-09-27 14:30:00,39.58,39.61,39.54,39.61,8555.0,36.5314,36.5591,36.4945,36.5591,8555.0
2022-09-27 14:35:00,39.62,39.73,39.61,39.71,11897.0,36.5683,36.6698,36.5591,36.6514,11897.0
2022-09-27 14:40:00,39.72,39.79,39.71,39.72,18455.0,36.6606,36.7252,36.6514,36.6606,18455.0
2022-09-27 14:45:00,39.72,39.82,39.67,39.8,24298.0,36.6606,36.7529,36.6145,36.7344,24298.0
2022-09-27 14:50:00,39.8,39.82,39.76,39.76,16585.0,36.7344,36.7529,36.6975,36.6975,16585.0
2022-09-27 14:55:00,39.76,39.78,39.72,39.78,8146.0,36.6975,36.716,36.6606,36.716,8146.0
2022-09-27 15:00:00,39.78,39.82,39.7,39.77,18918.0,36.716,36.7529,36.6422,36.7068,18918.0
2022-09-27 15:05:00,39.77,39.78,39.7,39.73,18040.0,36.7068,36.716,36.6422,36.6698,18040.0
2022-09-27 15:10:00,39.75,39.75,39.63,39.64,16730.0,36.6883,36.6883,36.5775,36.5868,16730.0
2022-09-27 15:15:00,39.63,39.68,39.54,39.67,19912.0,36.5775,36.6237,36.4945,36.6145,19912.0
2022-09-27 15:20:00,39.67,39.67,39.58,39.63,14380.0,36.6145,36.6145,36.5314,36.5775,14380.0
2022-09-27 15:25:00,39.64,39.64,39.55,39.59,16231.0,36.5868,36.5868,36.5037,36.5406,16231.0
2022-09-27 15:30:00,39.59,39.61,39.48,39.5,82203.0,36.5406,36.5591,36.4391,36.4576,82203.0
2022-09-27 15:35:00,39.49,39.52,39.4,39.43,30333.0,36.4483,36.476,36.3653,36.3929,30333.0
2022-09-27 15:40:00,39.42,39.46,39.3,39.41,126461.0,36.3837,36.4206,36.273,36.3745,126461.0
2022-09-27 15:45:00,39.4,39.41,39.31,39.35,38211.0,36.3653,36.3745,36.2822,36.3191,38211.0
2022-09-27 15:50:00,39.34,39.43,39.34,39.41,54414.0,36.3099,36.3929,36.3099,36.3745,54414.0
2022-09-27 15:55:00,39.41,39.44,39.33,39.4,167791.0,36.3745,36.4022,36.3007,36.3653,167791.0
2022-09-28 09:30:00,39.84,39.93,39.54,39.64,36817.0,36.7714,36.8544,36.4945,36.5868,36817.0
2022-09-28 09:35:00,39.66,39.75,39.62,39.62,8890.0,36.6052,36.6883,36.5683,36.5683,8890.0
2022-09-28 09:40:00,39.64,39.92,39.61,39.9,11403.0,36.5868,36.8452,36.5591,36.8267,11403.0
2022-09-28 09:45:00,39.9,40.04,39.86,39.98,17402.0,36.8267,36.956,36.7898,36.9006,17402.0
2022-09-28 09:50:00,39.95,40.08,39.93,40.02,11011.0,36.8729,36.9929,36.8544,36.9375,11011.0
2022-09-28 09:55:00,40.07,40.1,40.04,40.05,9311.0,36.9837,37.0113,36.956,36.9652,9311.0
2022-09-28 10:00:00,40.05,40.21,40.03,40.04,14429.0,36.9652,37.1129,36.9467,36.956,14429.0
2022-09-28 10:05:00,40.06,40.11,39.96,39.96,17022.0,36.9744,37.0206,36.8821,36.8821,17022.0
2022-09-28 10:10:00,39.93,39.99,39.92,39.98,10544.0,36.8544,36.9098,36.8452,36.9006,10544.0
2022-09-28 10:15:00,39.98,39.99,39.88,39.9,12406.0,36.9006,36.9098,36.8083,36.8267,12406.0
2022-09-28 10:20:00,39.91,40.0,39.89,40.0,7838.0,36.836,36.919,36.8175,36.919,7838.0
2022-09-28 10:25:00,39.99,40.08,39.93,40.07,14803.0,36.9098,36.9929,36.8544,36.9837,14803.0
2022-09-28 10:30:00,40.08,40.12,40.02,40.05,5453.0,36.9929,37.0298,36.9375,36.9652,5453.0
2022-09-28 10:35:00,40.04,40.15,40.03,40.03,13831.0,36.956,37.0575,36.9467,36.9467,13831.0
2022-09-28 10:40:00,40.0,40.01,39.92,39.99,7615.0,36.919,36.9283,36.8452,36.9098,7615.0
2022-09-28 10:45:00,39.98,40.04,39.95,40.03,10028.0,36.9006,36.956,36.8729,36.9467,10028.0
2022-09-28 10:50:00,40.04,40.04,39.97,40.0,8936.0,36.956,36.956,36.8914,36.919,8936.0
2022-09-28 10:55:00,40.01,40.02,39.93,39.94,6421.0,36.9283,36.9375,36.8544,36.8637,6421.0
2022-09-28 11:00:00,39.9,39.98,39.87,39.93,8376.0,36.8267,36.9006,36.7991,36.8544,8376.0
2022-09-28 11:05:00,39.91,39.99,39.9,39.95,11643.0,36.836,36.9098,36.8267,36.8729,11643.0
2022-09-28 11:10:00,39.95,40.06,39.94,40.04,5653.0,36.8729,36.9744,36.8637,36.956,5653.0
2022-09-28 11:15:00,40.03,40.1,40.03,40.04,8254.0,36.9467,37.0113,36.9467,36.956,8254.0
2022-09-28 11:20:00,40.05,40.18,40.04,40.18,9927.0,36.9652,37.0852,36.956,37.0852,9927.0
2022-09-28 11:25:00,40.2,40.24,40.16,40.16,8713.0,37.1036,37.1406,37.0667,37.0667,8713.0
2022-09-28 11:30:00,40.17,40.18,40.08,40.15,9916.0,37.076,37.0852,36.9929,37.0575,9916.0
2022-09-28 11:35:00,40.16,40.19,40.04,40.05,4221.0,37.0667,37.0944,36.956,36.9652,4221.0
2022-09-28 11:40:00,40.05,40.07,40.03,40.05,5900.0,36.9652,36.9837,36.9467,36.9652,5900.0
2022-09-28 11:45:00,40.07,40.14,40.01,40.12,8732.0,36.9837,37.0483,36.9283,37.0298,8732.0
2022-09-28 11:50:00,40.12,40.19,40.12,40.19,6310.0,37.0298,37.0944,37.0298,37.0944,6310.0
2022-09-28 11:55:00,40.2,40.23,40.12,40.15,8109.0,37.1036,37.1313,37.0298,37.0575,8109.0
2022-09-28 12:00:00,40.16,40.2,40.11,40.12,7357.0,37.0667,37.1036,37.0206,37.0298,7357.0
2022-09-28 12:05:00,40.12,40.13,40.1,40.11,3971.0,37.0298,37.039,37.0113,37.0206,3971.0
2022-09-28 12:10:00,40.12,40.2,40.12,40.18,14107.0,37.0298,37.1036,37.0298,37.0852,14107.0
2022-09-28 12:15:00,40.18,40.2,40.17,40.19,9023.0,37.0852,37.1036,37.076,37.0944,9023.0
2022-09-28 12:20:00,40.19,40.2,40.14,40.16,12409.0,37.0944,37.1036,37.0483,37.0667,12409.0
2022-09-28 12:25:00,40.16,40.21,40.11,40.11,17554.0,37.0667,37.1129,37.0206,37.0206,17554.0
2022-09-28 12:30:00,40.09,40.1,40.07,40.09,9141.0,37.0021,37.0113,36.9837,37.0021,9141.0
2022-09-28 12:35:00,40.08,40.08,39.97,39.98,4956.0,36.9929,36.9929,36.8914,36.9006,4956.0
2022-09-28 12:40:00,39.97,40.05,39.95,40.05,8737.0,36.8914,36.9652,36.8729,36.9652,8737.0
2022-09-28 12:45:00,40.06,40.07,40.02,40.03,12741.0,36.9744,36.9837,36.9375,36.9467,12741.0
2022-09-28 12:50:00,40.03,40.06,39.99,40.05,10084.0,36.9467,36.9744,36.9098,36.9652,10084.0
2022-09-28 12:55:00,40.04,40.05,40.02,40.05,3932.0,36.956,36.9652,36.9375,36.9652,3932.0
2022-09-28 13:00:00,40.04,40.1,40.01,40.1,7737.0,36.956,37.0113,36.9283,37.0113,7737.0
2022-09-28 13:05:00,40.1,40.18,40.1,40.18,7539.0,37.0113,37.0852,37.0113,37.0852,7539.0
2022-09-28 13:10:00,40.17,40.21,40.15,40.19,8159.0,37.076,37.1129,37.0575,37.0944,8159.0
2022-09-28 13:15:00,40.2,40.2,40.14,40.14,4919.0,37.1036,37.1036,37.0483,37.0483,4919.0
2022-09-28 13:20:00,40.14,40.16,40.07,40.07,7779.0,37.0483,37.0667,36.9837,36.9837,7779.0
2022-09-28 13:25:00,40.07,40.1,40.05,40.09,11541.0,36.9837,37.0113,36.9652,37.0021,11541.0
2022-09-28 13:30:00,40.09,40.1,40.05,40.1,7573.0,37.0021,37.0113,36.9652,37.0113,7573.0
2022-09-28 13:35:00,40.09,40.1,40.0,40.02,13300.0,37.0021,37.0113,36.919,36.9375,13300.0
2022-09-28 13:40:00,40.02,40.05,40.01,40.03,5167.0,36.9375,36.9652,36.9283,36.9467,5167.0
2022-09-28 13:45:00,40.04,40.04,39.98,40.01,10888.0,36.956,36.956,36.9006,36.9283,10888.0
2022-09-28 13:50:00,40.01,40.06,39.99,40.05,14162.0,36.9283,36.9744,36.9098,36.9652,14162.0
2022-09-28 13:55:00,40.05,40.12,40.02,40.11,6173.0,36.9652,37.0298,36.9375,37.0206,6173.0
2022-09-28 14:00:00,40.13,40.15,40.13,40.15,12192.0,37.039,37.0575,37.039,37.0575,12192.0
2022-09-28 14:05:00,40.15,40.19,40.12,40.13,7669.0,37.0575,37.0944,37.0298,37.039,7669.0
2022-09-28 14:10:00,40.12,40.12,40.05,40.11,13188.0,37.0298,37.0298,36.9652,37.0206,13188.0
2022-09-28 14:15:00,40.11,40.14,40.08,40.09,10539.0,37.0206,37.0483,36.9929,37.0021,10539.0
2022-09-28 14:20:00,40.08,40.12,40.05,40.07,21083.0,36.9929,37.0298,36.9652,36.9837,21083.0
2022-09-28 14:25:00,40.05,40.05,39.98,40.02,6771.0,36.9652,36.9652,36.9006,36.9375,6771.0
2022-09-28 14:30:00,40.02,40.12,40.02,40.11,10232.0,36.9375,37.0298,36.9375,37.0206,10232.0
2022-09-28 14:35:00,40.12,40.14,40.11,40.14,6935.0,37.0298,37.0483,37.0206,37.0483,6935.0
2022-09-28 14:40:00,40.13,40.13,40.06,40.11,11918.0,37.039,37.039,36.9744,37.0206,11918.0
2022-09-28 14:45:00,40.12,40.13,40.09,40.12,7862.0,37.0298,37.039,37.0021,37.0298,7862.0
2022-09-28 14:50:00,40.13,40.18,40.12,40.17,10121.0,37.039,37.0852,37.0298,37.076,10121.0
2022-09-28 14:55:00,40.16,40.16,40.1,40.1,7708.0,37.0667,37.0667,37.0113,37.0113,7708.0
2022-09-28 15:00:00,40.09,40.2,40.08,40.2,10256.0,37.0021,37.1036,36.9929,37.1036,10256.0
2022-09-28 15:05:00,40.2,40.28,40.19,40.25,12267.0,37.1036,37.1775,37.0944,37.1498,12267.0
2022-09-28 15:10:00,40.24,40.27,40.22,40.23,15591.0,37.1406,37.1682,37.1221,37.1313,15591.0
2022-09-28 15:15:00,40.24,40.28,40.23,40.23,11044.0,37.1406,37.1775,37.1313,37.1313,11044.0
2022-09-28 15:20:00,40.23,40.24,40.2,40.22,11667.0,37.1313,37.1406,37.1036,37.1221,11667.0
2022-09-28 15:25:00,40.22,40.3,40.2,40.28,21449.0,37.1221,37.1959,37.1036,37.1775,21449.0
2022-09-28 15:30:00,40.28,40.37,40.28,40.37,32586.0,37.1775,37.2605,37.1775,37.2605,32586.0
2022-09-28 15:35:00,40.37,40.4,40.36,40.37,28325.0,37.2605,37.2882,37.2513,37.2605,28325.0
2022-09-28 15:40:00,40.37,40.45,40.36,40.41,37263.0,37.2605,37.3344,37.2513,37.2975,37263.0
2022-09-28 15:45:00,40.41,40.45,40.4,40.42,41239.0,37.2975,37.3344,37.2882,37.3067,41239.0
2022-09-28 15:50:00,40.41,40.41,40.32,40.33,75455.0,37.2975,37.2975,37.2144,37.2236,75455.0
2022-09-28 15:55:00,40.32,40.36,40.24,40.26,232069.0,37.2144,37.2513,37.1406,37.159,232069.0
2022-09-29 09:30:00,40.02,40.03,39.93,39.98,24248.0,36.9375,36.9467,36.8544,36.9006,24248.0
2022-09-29 09:35:00,39.9,39.9,39.61,39.61,15590.0,36.8267,36.8267,36.5591,36.5591,15590.0
2022-09-29 09:40:00,39.56,39.56,39.21,39.26,11439.0,36.5129,36.5129,36.1899,36.236,11439.0
2022-09-29 09:45:00,39.26,39.26,39.15,39.15,16619.0,36.236,36.236,36.1345,36.1345,16619.0
2022-09-29 09:50:00,39.12,39.26,39.12,39.26,7504.0,36.1068,36.236,36.1068,36.236,7504.0
2022-09-29 09:55:00,39.27,39.28,39.19,39.23,6497.0,36.2453,36.2545,36.1714,36.2084,6497.0
2022-09-29 10:00:00,39.22,39.22,38.93,39.03,30597.0,36.1991,36.1991,35.9315,36.0238,30597.0
2022-09-29 10:05:00,39.05,39.09,38.93,38.94,20349.0,36.0422,36.0791,35.9315,35.9407,20349.0
2022-09-29 10:10:00,38.91,38.93,38.77,38.77,9269.0,35.913,35.9315,35.7838,35.7838,9269.0
2022-09-29 10:15:00,38.78,38.97,38.78,38.91,17497.0,35.793,35.9684,35.793,35.913,17497.0
2022-09-29 10:20:00,38.9,39.01,38.86,38.87,6185.0,35.9038,36.0053,35.8669,35.8761,6185.0
2022-09-29 10:25:00,38.86,38.94,38.86,38.93,15555.0,35.8669,35.9407,35.8669,35.9315,15555.0
2022-09-29 10:30:00,38.9,38.94,38.77,38.88,25886.0,35.9038,35.9407,35.7838,35.8853,25886.0
2022-09-29 10:35:00,38.84,38.89,38.84,38.86,11426.0,35.8484,35.8945,35.8484,35.8669,11426.0
2022-09-29 10:40:00,38.84,38.98,38.83,38.95,15489.0,35.8484,35.9776,35.8392,35.9499,15489.0
2022-09-29 10:45:00,38.93,39.07,38.93,39.01,44598.0,35.9315,36.0607,35.9315,36.0053,44598.0
2022-09-29 10:50:00,39.03,39.15,39.03,39.12,16485.0,36.0238,36.1345,36.0238,36.1068,16485.0
2022-09-29 10:55:00,39.11,39.19,39.08,39.15,18842.0,36.0976,36.1714,36.0699,36.1345,18842.0
2022-09-29 11:00:00,39.16,39.26,39.16,39.24,32635.0,36.1437,36.236,36.1437,36.2176,32635.0
2022-09-29 11:05:00,39.23,39.4,39.17,39.39,24793.0,36.2084,36.3653,36.153,36.356,24793.0
2022-09-29 11:10:00,39.36,39.36,39.21,39.22,6686.0,36.3283,36.3283,36.1899,36.1991,6686.0
2022-09-29 11:15:00,39.22,39.26,39.16,39.2,7736.0,36.1991,36.236,36.1437,36.1807,7736.0
2022-09-29 11:20:00,39.2,39.21,39.14,39.17,12373.0,36.1807,36.1899,36.1253,36.153,12373.0
2022-09-29 11:25:00,39.16,39.24,39.16,39.24,6330.0,36.1437,36.2176,36.1437,36.2176,6330.0
2022-09-29 11:30:00,39.22,39.26,39.14,39.25,6954.0,36.1991,36.236,36.1253,36.2268,6954.0
2022-09-29 11:35:00,39.23,39.25,39.17,39.23,4400.0,36.2084,36.2268,36.153,36.2084,4400.0
2022-09-29 11:40:00,39.23,39.29,39.21,39.28,4830.0,36.2084,36.2637,36.1899,36.2545,4830.0
2022-09-29 11:45:00,39.28,39.33,39.24,39.33,9212.0,36.2545,36.3007,36.2176,36.3007,9212.0
2022-09-29 11:50:00,39.33,39.41,39.31,39.38,10560.0,36.3007,36.3745,36.2822,36.3468,10560.0
2022-09-29 11:55:00,39.38,39.41,39.36,39.36,3981.0,36.3468,36.3745,36.3283,36.3283,3981.0
2022-09-29 12:00:00,39.32,39.32,39.29,39.31,6520.0,36.2914,36.2914,36.2637,36.2822,6520.0
2022-09-29 12:05:00,39.34,39.36,39.31,39.35,4137.0,36.3099,36.3283,36.2822,36.3191,4137.0
2022-09-29 12:10:00,39.36,39.36,39.28,39.31,5529.0,36.3283,36.3283,36.2545,36.2822,5529.0
2022-09-29 12:15:00,39.3,39.31,39.2,39.21,4512.0,36.273,36.2822,36.1807,36.1899,4512.0
2022-09-29 12:20:00,39.2,39.21,39.15,39.21,4608.0,36.1807,36.1899,36.1345,36.1899,4608.0
2022-09-29 12:25:00,39.21,39.21,39.11,39.11,5035.0,36.1899,36.1899,36.0976,36.0976,5035.0
2022-09-29 12:30:00,39.1,39.19,39.1,39.19,10832.0,36.0884,36.1714,36.0884,36.1714,10832.0
2022-09-29 12:35:00,39.18,39.22,39.16,39.21,6211.0,36.1622,36.1991,36.1437,36.1899,6211.0
2022-09-29 12:40:00,39.22,39.24,39.15,39.24,4369.0,36.1991,36.2176,36.1345,36.2176,4369.0
2022-09-29 12:45:00,39.23,39.25,39.18,39.21,6599.0,36.2084,36.2268,36.1622,36.1899,6599.0
2022-09-29 12:50:00,39.21,39.22,39.17,39.2,3750.0,36.1899,36.1991,36.153,36.1807,3750.0
2022-09-29 12:55:00,39.19,39.21,39.09,39.09,7244.0,36.1714,36.1899,36.0791,36.0791,7244.0
2022-09-29 13:00:00,39.07,39.11,39.07,39.07,5977.0,36.0607,36.0976,36.0607,36.0607,5977.0
2022-09-29 13:05:00,39.08,39.08,39.03,39.03,6294.0,36.0699,36.0699,36.0238,36.0238,6294.0
2022-09-29 13:10:00,39.0,39.06,38.99,39.05,7825.0,35.9961,36.0514,35.9868,36.0422,7825.0
2022-09-29 13:15:00,39.03,39.05,39.0,39.02,4429.0,36.0238,36.0422,35.9961,36.0145,4429.0
2022-09-29 13:20:00,39.02,39.02,38.93,38.94,8330.0,36.0145,36.0145,35.9315,35.9407,8330.0
2022-09-29 13:25:00,38.94,39.04,38.93,39.02,7897.0,35.9407,36.033,35.9315,36.0145,7897.0
2022-09-29 13:30:00,39.0,39.06,38.97,39.06,10809.0,35.9961,36.0514,35.9684,36.0514,10809.0
2022-09-29 13:35:00,39.06,39.06,38.99,39.01,6714.0,36.0514,36.0514,35.9868,36.0053,6714.0
2022-09-29 13:40:00,39.0,39.1,38.98,39.01,25474.0,35.9961,36.0884,35.9776,36.0053,25474.0
2022-09-29 13:45:00,39.02,39.03,39.0,39.02,5161.0,36.0145,36.0238,35.9961,36.0145,5161.0
2022-09-29 13:50:00,39.02,39.04,38.97,38.99,13375.0,36.0145,36.033,35.9684,35.9868,13375.0
2022-09-29 13:55:00,38.97,38.98,38.92,38.92,8132.0,35.9684,35.9776,35.9222,35.9222,8132.0
2022-09-29 14:00:00,38.93,38.93,38.78,38.81,33316.0,35.9315,35.9315,35.793,35.8207,33316.0
2022-09-29 14:05:00,38.8,38.91,38.78,38.9,10704.0,35.8115,35.913,35.793,35.9038,10704.0
2022-09-29 14:10:00,38.9,38.95,38.84,38.93,13709.0,35.9038,35.9499,35.8484,35.9315,13709.0
2022-09-29 14:15:00,38.91,38.92,38.89,38.91,14512.0,35.913,35.9222,35.8945,35.913,14512.0
2022-09-29 14:20:00,38.91,38.96,38.9,38.94,10500.0,35.913,35.9591,35.9038,35.9407,10500.0
2022-09-29 14:25:00,38.95,39.02,38.95,39.01,35006.0,35.9499,36.0145,35.9499,36.0053,35006.0
2022-09-29 14:30:00,39.0,39.04,38.96,38.96,21284.0,35.9961,36.033,35.9591,35.9591,21284.0
2022-09-29 14:35:00,38.96,39.12,38.95,39.09,8626.0,35.9591,36.1068,35.9499,36.0791,8626.0
2022-09-29 14:40:00,39.07,39.1,39.03,39.03,6544.0,36.0607,36.0884,36.0238,36.0238,6544.0
2022-09-29 14:45:00,39.04,39.09,39.03,39.04,7932.0,36.033,36.0791,36.0238,36.033,7932.0
2022-09-29 14:50:00,39.03,39.03,38.95,38.98,10984.0,36.0238,36.0238,35.9499,35.9776,10984.0
2022-09-29 14:55:00,38.98,39.0,38.94,38.95,13522.0,35.9776,35.9961,35.9407,35.9499,13522.0
2022-09-29 15:00:00,38.94,39.03,38.94,39.02,20837.0,35.9407,36.0238,35.9407,36.0145,20837.0
2022-09-29 15:05:00,39.02,39.05,38.98,39.02,28003.0,36.0145,36.0422,35.9776,36.0145,28003.0
2022-09-29 15:10:00,39.02,39.15,39.01,39.15,27639.0,36.0145,36.1345,36.0053,36.1345,27639.0
2022-09-29 15:15:00,39.14,39.19,39.12,39.18,29089.0,36.1253,36.1714,36.1068,36.1622,29089.0
2022-09-29 15:20:00,39.18,39.18,39.11,39.14,27556.0,36.1622,36.1622,36.0976,36.1253,27556.0
2022-09-29 15:25:00,39.13,39.14,39.05,39.08,25549.0,36.1161,36.1253,36.0422,36.0699,25549.0
2022-09-29 15:30:00,39.09,39.25,39.09,39.24,39531.0,36.0791,36.2268,36.0791,36.2176,39531.0
2022-09-29 15:35:00,39.25,39.32,39.2,39.25,34168.0,36.2268,36.2914,36.1807,36.2268,34168.0
2022-09-29 15:40:00,39.26,39.3,39.22,39.28,31724.0,36.236,36.273,36.1991,36.2545,31724.0
2022-09-29 15:45:00,39.29,39.29,39.22,39.23,46218.0,36.2637,36.2637,36.1991,36.2084,46218.0
2022-09-29 15:50:00,39.24,39.27,39.12,39.18,92220.0,36.2176,36.2453,36.1068,36.1622,92220.0
2022-09-29 15:55:00,39.17,39.19,39.1,39.18,188384.0,36.153,36.1714,36.0884,36.1622,188384.0
2022-09-30 09:30:00,39.38,39.49,39.36,39.42,35828.0,36.3468,36.4483,36.3283,36.3837,35828.0
2022-09-30 09:35:00,39.44,39.46,39.1,39.11,15345.0,36.4022,36.4206,36.0884,36.0976,15345.0
2022-09-30 09:40:00,39.12,39.35,39.11,39.2,13023.0,36.1068,36.3191,36.0976,36.1807,13023.0
2022-09-30 09:45:00,39.19,39.26,39.0,39.09,20435.0,36.1714,36.236,35.9961,36.0791,20435.0
2022-09-30 09:50:00,39.09,39.27,39.03,39.25,18796.0,36.0791,36.2453,36.0238,36.2268,18796.0
2022-09-30 09:55:00,39.26,39.39,39.24,39.31,9011.0,36.236,36.356,36.2176,36.2822,9011.0
2022-09-30 10:00:00,39.31,39.32,39.16,39.22,8959.0,36.2822,36.2914,36.1437,36.1991,8959.0
2022-09-30 10:05:00,39.21,39.34,39.21,39.34,8631.0,36.1899,36.3099,36.1899,36.3099,8631.0
2022-09-30 10:10:00,39.34,39.39,39.28,39.31,8765.0,36.3099,36.356,36.2545,36.2822,8765.0
2022-09-30 10:15:00,39.31,39.34,39.18,39.27,10251.0,36.2822,36.3099,36.1622,36.2453,10251.0
2022-09-30 10:20:00,39.26,39.28,39.15,39.2,6613.0,36.236,36.2545,36.1345,36.1807,6613.0
2022-09-30 10:25:00,39.19,39.32,39.17,39.27,6121.0,36.1714,36.2914,36.153,36.2453,6121.0
2022-09-30 10:30:00,39.27,39.41,39.24,39.4,11772.0,36.2453,36.3745,36.2176,36.3653,11772.0
2022-09-30 10:35:00,39.39,39.4,39.32,39.38,13445.0,36.356,36.3653,36.2914,36.3468,13445.0
2022-09-30 10:40:00,39.37,39.41,39.36,39.41,11698.0,36.3376,36.3745,36.3283,36.3745,11698.0
2022-09-30 10:45:00,39.41,39.41,39.31,39.34,6839.0,36.3745,36.3745,36.2822,36.3099,6839.0
2022-09-30 10:50:00,39.35,39.42,39.34,39.38,6584.0,36.3191,36.3837,36.3099,36.3468,6584.0
2022-09-30 10:55:00,39.4,39.4,39.25,39.26,9844.0,36.3653,36.3653,36.2268,36.236,9844.0
2022-09-30 11:00:00,39.26,39.44,39.21,39.4,52859.0,36.236,36.4022,36.1899,36.3653,52859.0
2022-09-30 11:05:00,39.39,39.45,39.39,39.45,6374.0,36.356,36.4114,36.356,36.4114,6374.0
2022-09-30 11:10:00,39.45,39.45,39.39,39.44,16108.0,36.4114,36.4114,36.356,36.4022,16108.0
2022-09-30 11:15:00,39.44,39.46,39.39,39.42,9839.0,36.4022,36.4206,36.356,36.3837,9839.0
2022-09-30 11:20:00,39.43,39.49,39.43,39.48,8184.0,36.3929,36.4483,36.3929,36.4391,8184.0
2022-09-30 11:25:00,39.48,39.56,39.45,39.48,32164.0,36.4391,36.5129,36.4114,36.4391,32164.0
2022-09-30 11:30:00,39.5,39.54,39.43,39.44,4959.0,36.4576,36.4945,36.3929,36.4022,4959.0
2022-09-30 11:35:00,39.46,39.51,39.43,39.43,6193.0,36.4206,36.4668,36.3929,36.3929,6193.0
2022-09-30 11:40:00,39.43,39.43,39.31,39.36,7726.0,36.3929,36.3929,36.2822,36.3283,7726.0
2022-09-30 11:45:00,39.34,39.35,39.22,39.22,10326.0,36.3099,36.3191,36.1991,36.1991,10326.0
2022-09-30 11:50:00,39.21,39.21,39.11,39.12,8096.0,36.1899,36.1899,36.0976,36.1068,8096.0
2022-09-30 11:55:00,39.1,39.15,39.08,39.15,7581.0,36.0884,36.1345,36.0699,36.1345,7581.0
2022-09-30 12:00:00,39.14,39.15,39.07,39.12,11873.0,36.1253,36.1345,36.0607,36.1068,11873.0
2022-09-30 12:05:00,39.12,39.15,39.08,39.08,7457.0,36.1068,36.1345,36.0699,36.0699,7457.0
2022-09-30 12:10:00,39.08,39.11,39.06,39.1,7090.0,36.0699,36.0976,36.0514,36.0884,7090.0
2022-09-30 12:15:00,39.11,39.16,39.09,39.14,11493.0,36.0976,36.1437,36.0791,36.1253,11493.0
2022-09-30 12:20:00,39.13,39.25,39.08,39.23,5697.0,36.1161,36.2268,36.0699,36.2084,5697.0
2022-09-30 12:25:00,39.22,39.22,39.14,39.18,5098.0,36.1991,36.1991,36.1253,36.1622,5098.0
2022-09-30 12:30:00,39.17,39.19,39.15,39.15,5492.0,36.153,36.1714,36.1345,36.1345,5492.0
2022-09-30 12:35:00,39.12,39.21,39.11,39.21,7249.0,36.1068,36.1899,36.0976,36.1899,7249.0
2022-09-30 12:40:00,39.23,39.24,39.2,39.21,7191.0,36.2084,36.2176,36.1807,36.1899,7191.0
2022-09-30 12:45:00,39.21,39.21,39.18,39.19,5609.0,36.1899,36.1899,36.1622,36.1714,5609.0
2022-09-30 12:50:00,39.21,39.21,39.17,39.19,4232.0,36.1899,36.1899,36.153,36.1714,4232.0
2022-09-30 12:55:00,39.2,39.28,39.2,39.24,7142.0,36.1807,36.2545,36.1807,36.2176,7142.0
2022-09-30 13:00:00,39.23,39.23,39.17,39.19,4523.0,36.2084,36.2084,36.153,36.1714,4523.0
2022-09-30 13:05:00,39.2,39.24,39.19,39.24,6851.0,36.1807,36.2176,36.1714,36.2176,6851.0
2022-09-30 13:10:00,39.26,39.33,39.25,39.26,10606.0,36.236,36.3007,36.2268,36.236,10606.0
2022-09-30 13:15:00,39.26,39.31,39.24,39.25,13224.0,36.236,36.2822,36.2176,36.2268,13224.0
2022-09-30 13:20:00,39.23,39.27,39.23,39.24,4530.0,36.2084,36.2453,36.2084,36.2176,4530.0
2022-09-30 13:25:00,39.22,39.26,39.21,39.26,6407.0,36.1991,36.236,36.1899,36.236,6407.0
2022-09-30 13:30:00,39.24,39.28,39.19,39.19,8896.0,36.2176,36.2545,36.1714,36.1714,8896.0
2022-09-30 13:35:00,39.18,39.2,39.14,39.16,6240.0,36.1622,36.1807,36.1253,36.1437,6240.0
2022-09-30 13:40:00,39.15,39.15,39.07,39.07,5173.0,36.1345,36.1345,36.0607,36.0607,5173.0
2022-09-30 13:45:00,39.05,39.05,38.99,38.99,8356.0,36.0422,36.0422,35.9868,35.9868,8356.0
2022-09-30 13:50:00,39.0,39.09,39.0,39.07,7886.0,35.9961,36.0791,35.9961,36.0607,7886.0
2022-09-30 13:55:00,39.06,39.11,39.05,39.1,5261.0,36.0514,36.0976,36.0422,36.0884,5261.0
2022-09-30 14:00:00,39.1,39.11,38.95,38.96,7767.0,36.0884,36.0976,35.9499,35.9591,7767.0
2022-09-30 14:05:00,38.96,38.98,38.85,38.85,15020.0,35.9591,35.9776,35.8576,35.8576,15020.0
2022-09-30 14:10:00,38.84,38.88,38.82,38.84,10276.0,35.8484,35.8853,35.8299,35.8484,10276.0
2022-09-30 14:15:00,38.83,38.89,38.82,38.82,12871.0,35.8392,35.8945,35.8299,35.8299,12871.0
2022-09-30 14:20:00,38.83,38.85,38.7,38.72,8242.0,35.8392,35.8576,35.7192,35.7376,8242.0
2022-09-30 14:25:00,38.71,38.71,38.62,38.67,16989.0,35.7284,35.7284,35.6453,35.6915,16989.0
2022-09-30 14:30:00,38.67,38.67,38.55,38.62,23100.0,35.6915,35.6915,35.5807,35.6453,23100.0
2022-09-30 14:35:00,38.63,38.66,38.56,38.57,10753.0,35.6546,35.6823,35.59,35.5992,10753.0
2022-09-30 14:40:00,38.58,38.58,38.46,38.5,12841.0,35.6084,35.6084,35.4977,35.5346,12841.0
2022-09-30 14:45:00,38.49,38.52,38.43,38.52,18661.0,35.5254,35.553,35.47,35.553,18661.0
2022-09-30 14:50:00,38.52,38.58,38.49,38.58,15061.0,35.553,35.6084,35.5254,35.6084,15061.0
2022-09-30 14:55:00,38.56,38.56,38.48,38.48,10198.0,35.59,35.59,35.5161,35.5161,10198.0
2022-09-30 15:00:00,38.47,38.68,38.46,38.6,13141.0,35.5069,35.7007,35.4977,35.6269,13141.0
2022-09-30 15:05:00,38.63,38.67,38.52,38.54,11703.0,35.6546,35.6915,35.553,35.5715,11703.0
2022-09-30 15:10:00,38.54,38.61,38.42,38.43,9905.0,35.5715,35.6361,35.4607,35.47,9905.0
2022-09-30 15:15:00,38.42,38.52,38.4,38.48,16616.0,35.4607,35.553,35.4423,35.5161,16616.0
2022-09-30 15:20:00,38.48,38.53,38.43,38.51,25863.0,35.5161,35.5623,35.47,35.5438,25863.0
2022-09-30 15:25:00,38.5,38.54,38.41,38.54,21755.0,35.5346,35.5715,35.4515,35.5715,21755.0
2022-09-30 15:30:00,38.55,38.61,38.41,38.45,29272.0,35.5807,35.6361,35.4515,35.4884,29272.0
2022-09-30 15:35:00,38.44,38.48,38.37,38.41,32808.0,35.4792,35.5161,35.4146,35.4515,32808.0
2022-09-30 15:40:00,38.4,38.44,38.35,38.4,31690.0,35.4423,35.4792,35.3961,35.4423,31690.0
2022-09-30 15:45:00,38.4,38.48,38.37,38.41,128011.0,35.4423,35.5161,35.4146,35.4515,128011.0
2022-09-30 15:50:00,38.41,38.42,38.26,38.28,146709.0,35.4515,35.4607,35.3131,35.3315,146709.0
2022-09-30 15:55:00,38.27,38.3,38.18,38.28,231677.0,35.3223,35.35,35.2392,35.3315,231677.0
2022-10-03 09:30:00,39.07,39.11,38.14,38.4,74814.0,36.0607,36.0976,35.2023,35.4423,74814.0
2022-10-03 09:35:00,38.42,38.66,38.39,38.52,24917.0,35.4607,35.6823,35.4331,35.553,24917.0
2022-10-03 09:40:00,38.52,38.6,38.4,38.47,21334.0,35.553,35.6269,35.4423,35.5069,21334.0
2022-10-03 09:45:00,38.45,38.67,38.45,38.66,12769.0,35.4884,35.6915,35.4884,35.6823,12769.0
2022-10-03 09:50:00,38.68,38.7,38.59,38.61,14111.0,35.7007,35.7192,35.6176,35.6361,14111.0
2022-10-03 09:55:00,38.62,38.82,38.59,38.77,25434.0,35.6453,35.8299,35.6176,35.7838,25434.0
2022-10-03 10:00:00,38.81,39.08,38.76,38.96,42263.0,35.8207,36.0699,35.7746,35.9591,42263.0
2022-10-03 10:05:00,38.96,39.27,38.95,39.26,21973.0,35.9591,36.2453,35.9499,36.236,21973.0
2022-10-03 10:10:00,39.28,39.39,39.22,39.25,42551.0,36.2545,36.356,36.1991,36.2268,42551.0
2022-10-03 10:15:00,39.25,39.31,39.17,39.29,37868.0,36.2268,36.2822,36.153,36.2637,37868.0
2022-10-03 10:20:00,39.3,39.34,39.23,39.29,11567.0,36.273,36.3099,36.2084,36.2637,11567.0
2022-10-03 10:25:00,39.3,39.31,39.19,39.19,14361.0,36.273,36.2822,36.1714,36.1714,14361.0
2022-10-03 10:30:00,39.2,39.26,39.09,39.17,38139.0,36.1807,36.236,36.0791,36.153,38139.0
2022-10-03 10:35:00,39.18,39.2,39.04,39.05,29370.0,36.1622,36.1807,36.033,36.0422,29370.0
2022-10-03 10:40:00,39.04,39.13,39.02,39.1,30540.0,36.033,36.1161,36.0145,36.0884,30540.0
2022-10-03 10:45:00,39.11,39.17,39.04,39.08,30838.0,36.0976,36.153,36.033,36.0699,30838.0
2022-10-03 10:50:00,39.07,39.19,39.01,39.14,41815.0,36.0607,36.1714,36.0053,36.1253,41815.0
2022-10-03 10:55:00,39.14,39.19,39.07,39.09,17106.0,36.1253,36.1714,36.0607,36.0791,17106.0
2022-10-03 11:00:00,39.09,39.2,39.08,39.12,17249.0,36.0791,36.1807,36.0699,36.1068,17249.0
2022-10-03 11:05:00,39.12,39.26,39.12,39.26,17140.0,36.1068,36.236,36.1068,36.236,17140.0
2022-10-03 11:10:00,39.28,39.3,39.21,39.3,11799.0,36.2545,36.273,36.1899,36.273,11799.0
2022-10-03 11:15:00,39.3,39.38,39.3,39.32,9565.0,36.273,36.3468,36.273,36.2914,9565.0
2022-10-03 11:20:00,39.32,39.35,39.27,39.33,9400.0,36.2914,36.3191,36.2453,36.3007,9400.0
2022-10-03 11:25:00,39.33,39.38,39.27,39.35,49433.0,36.3007,36.3468,36.2453,36.3191,49433.0
2022-10-03 11:30:00,39.37,39.48,39.36,39.41,28358.0,36.3376,36.4391,36.3283,36.3745,28358.0
2022-10-03 11:35:00,39.38,39.38,39.25,39.28,10280.0,36.3468,36.3468,36.2268,36.2545,10280.0
2022-10-03 11:40:00,39.3,39.37,39.26,39.29,13663.0,36.273,36.3376,36.236,36.2637,13663.0
2022-10-03 11:45:00,39.28,39.33,39.25,39.31,10347.0,36.2545,36.3007,36.2268,36.2822,10347.0
2022-10-03 11:50:00,39.32,39.37,39.31,39.36,26388.0,36.2914,36.3376,36.2822,36.3283,26388.0
2022-10-03 11:55:00,39.35,39.38,39.26,39.27,49951.0,36.3191,36.3468,36.236,36.2453,49951.0
2022-10-03 12:00:00,39.26,39.35,39.26,39.29,6763.0,36.236,36.3191,36.236,36.2637,6763.0
2022-10-03 12:05:00,39.3,39.31,39.27,39.3,10620.0,36.273,36.2822,36.2453,36.273,10620.0
2022-10-03 12:10:00,39.3,39.31,39.22,39.24,12104.0,36.273,36.2822,36.1991,36.2176,12104.0
2022-10-03 12:15:00,39.25,39.27,39.22,39.26,8599.0,36.2268,36.2453,36.1991,36.236,8599.0
2022-10-03 12:20:00,39.27,39.28,39.22,39.28,8340.0,36.2453,36.2545,36.1991,36.2545,8340.0
2022-10-03 12:25:00,39.26,39.27,39.14,39.14,12927.0,36.236,36.2453,36.1253,36.1253,12927.0
2022-10-03 12:30:00,39.14,39.17,39.11,39.16,18177.0,36.1253,36.153,36.0976,36.1437,18177.0
2022-10-03 12:35:00,39.16,39.18,39.09,39.16,21320.0,36.1437,36.1622,36.0791,36.1437,21320.0
2022-10-03 12:40:00,39.16,39.17,39.11,39.16,21741.0,36.1437,36.153,36.0976,36.1437,21741.0
2022-10-03 12:45:00,39.16,39.27,39.15,39.27,11484.0,36.1437,36.2453,36.1345,36.2453,11484.0
2022-10-03 12:50:00,39.27,39.29,39.21,39.24,11177.0,36.2453,36.2637,36.1899,36.2176,11177.0
2022-10-03 12:55:00,39.24,39.27,39.2,39.24,17235.0,36.2176,36.2453,36.1807,36.2176,17235.0
2022-10-03 13:00:00,39.25,39.28,39.2,39.21,12787.0,36.2268,36.2545,36.1807,36.1899,12787.0
2022-10-03 13:05:00,39.21,39.33,39.19,39.32,11066.0,36.1899,36.3007,36.1714,36.2914,11066.0
2022-10-03 13:10:00,39.32,39.35,39.28,39.34,11373.0,36.2914,36.3191,36.2545,36.3099,11373.0
2022-10-03 13:15:00,39.34,39.38,39.34,39.37,10377.0,36.3099,36.3468,36.3099,36.3376,10377.0
2022-10-03 13:20:00,39.35,39.52,39.35,39.48,11441.0,36.3191,36.476,36.3191,36.4391,11441.0
2022-10-03 13:25:00,39.49,39.51,39.41,39.41,10239.0,36.4483,36.4668,36.3745,36.3745,10239.0
2022-10-03 13:30:00,39.42,39.56,39.42,39.54,11340.0,36.3837,36.5129,36.3837,36.4945,11340.0
2022-10-03 13:35:00,39.55,39.56,39.51,39.54,14806.0,36.5037,36.5129,36.4668,36.4945,14806.0
2022-10-03 13:40:00,39.55,39.56,39.52,39.52,6981.0,36.5037,36.5129,36.476,36.476,6981.0
2022-10-03 13:45:00,39.53,39.58,39.53,39.54,8819.0,36.4852,36.5314,36.4852,36.4945,8819.0
2022-10-03 13:50:00,39.54,39.57,39.49,39.5,10595.0,36.4945,36.5222,36.4483,36.4576,10595.0
2022-10-03 13:55:00,39.49,39.49,39.42,39.45,5237.0,36.4483,36.4483,36.3837,36.4114,5237.0
2022-10-03 14:00:00,39.46,39.54,39.45,39.51,9824.0,36.4206,36.4945,36.4114,36.4668,9824.0
2022-10-03 14:05:00,39.5,39.57,39.5,39.53,8203.0,36.4576,36.5222,36.4576,36.4852,8203.0
2022-10-03 14:10:00,39.54,39.56,39.48,39.52,9740.0,36.4945,36.5129,36.4391,36.476,9740.0
2022-10-03 14:15:00,39.52,39.55,39.5,39.52,8075.0,36.476,36.5037,36.4576,36.476,8075.0
2022-10-03 14:20:00,39.53,39.53,39.49,39.5,14194.0,36.4852,36.4852,36.4483,36.4576,14194.0
2022-10-03 14:25:00,39.5,39.57,39.49,39.55,16421.0,36.4576,36.5222,36.4483,36.5037,16421.0
2022-10-03 14:30:00,39.55,39.56,39.46,39.54,23902.0,36.5037,36.5129,36.4206,36.4945,23902.0
2022-10-03 14:35:00,39.52,39.66,39.52,39.63,14681.0,36.476,36.6052,36.476,36.5775,14681.0
2022-10-03 14:40:00,39.63,39.67,39.61,39.66,10830.0,36.5775,36.6145,36.5591,36.6052,10830.0
2022-10-03 14:45:00,39.65,39.67,39.63,39.65,15119.0,36.596,36.6145,36.5775,36.596,15119.0
2022-10-03 14:50:00,39.66,39.7,39.65,39.67,13461.0,36.6052,36.6422,36.596,36.6145,13461.0
2022-10-03 14:55:00,39.66,39.7,39.65,39.66,11992.0,36.6052,36.6422,36.596,36.6052,11992.0
2022-10-03 15:00:00,39.66,39.66,39.59,39.59,22999.0,36.6052,36.6052,36.5406,36.5406,22999.0
2022-10-03 15:05:00,39.59,39.63,39.57,39.62,20786.0,36.5406,36.5775,36.5222,36.5683,20786.0
2022-10-03 15:10:00,39.63,39.63,39.55,39.56,15379.0,36.5775,36.5775,36.5037,36.5129,15379.0
2022-10-03 15:15:00,39.55,39.59,39.49,39.59,16335.0,36.5037,36.5406,36.4483,36.5406,16335.0
2022-10-03 15:20:00,39.59,39.63,39.58,39.59,17433.0,36.5406,36.5775,36.5314,36.5406,17433.0
2022-10-03 15:25:00,39.59,39.64,39.58,39.58,30735.0,36.5406,36.5868,36.5314,36.5314,30735.0
2022-10-03 15:30:00,39.58,39.64,39.54,39.59,25074.0,36.5314,36.5868,36.4945,36.5406,25074.0
2022-10-03 15:35:00,39.59,39.63,39.53,39.56,29784.0,36.5406,36.5775,36.4852,36.5129,29784.0
2022-10-03 15:40:00,39.55,39.56,39.49,39.51,39092.0,36.5037,36.5129,36.4483,36.4668,39092.0
2022-10-03 15:45:00,39.51,39.57,39.47,39.47,65640.0,36.4668,36.5222,36.4299,36.4299,65640.0
2022-10-03 15:50:00,39.48,39.49,39.33,39.39,84262.0,36.4391,36.4483,36.3007,36.356,84262.0
2022-10-03 15:55:00,39.37,39.38,39.3,39.35,217857.0,36.3376,36.3468,36.273,36.3191,217857.0
2022-10-04 09:30:00,39.59,40.2,39.58,40.1,47424.0,36.5406,37.1036,36.5314,37.0113,47424.0
2022-10-04 09:35:00,40.17,40.25,40.15,40.21,12700.0,37.076,37.1498,37.0575,37.1129,12700.0
2022-10-04 09:40:00,40.21,40.35,40.21,40.34,13992.0,37.1129,37.2421,37.1129,37.2329,13992.0
2022-10-04 09:45:00,40.35,40.5,40.33,40.5,6922.0,37.2421,37.3805,37.2236,37.3805,6922.0
2022-10-04 09:50:00,40.53,40.61,40.43,40.48,7561.0,37.4082,37.4821,37.3159,37.3621,7561.0
2022-10-04 09:55:00,40.51,40.6,40.46,40.6,10294.0,37.3898,37.4728,37.3436,37.4728,10294.0
2022-10-04 10:00:00,40.58,40.66,40.56,40.66,18451.0,37.4544,37.5282,37.4359,37.5282,18451.0
2022-10-04 10:05:00,40.66,40.66,40.52,40.58,13176.0,37.5282,37.5282,37.399,37.4544,13176.0
2022-10-04 10:10:00,40.57,40.59,40.5,40.59,18934.0,37.4451,37.4636,37.3805,37.4636,18934.0
2022-10-04 10:15:00,40.58,40.6,40.53,40.56,19963.0,37.4544,37.4728,37.4082,37.4359,19963.0
2022-10-04 10:20:00,40.55,40.58,40.5,40.54,20450.0,37.4267,37.4544,37.3805,37.4175,20450.0
2022-10-04 10:25:00,40.55,40.65,40.51,40.57,18048.0,37.4267,37.519,37.3898,37.4451,18048.0
2022-10-04 10:30:00,40.6,40.62,40.52,40.55,11691.0,37.4728,37.4913,37.399,37.4267,11691.0
2022-10-04 10:35:00,40.57,40.58,40.47,40.47,14629.0,37.4451,37.4544,37.3528,37.3528,14629.0
2022-10-04 10:40:00,40.47,40.47,40.35,40.36,15280.0,37.3528,37.3528,37.2421,37.2513,15280.0
2022-10-04 10:45:00,40.34,40.49,40.33,40.49,8537.0,37.2329,37.3713,37.2236,37.3713,8537.0
2022-10-04 10:50:00,40.48,40.55,40.42,40.55,12296.0,37.3621,37.4267,37.3067,37.4267,12296.0
2022-10-04 10:55:00,40.55,40.61,40.55,40.57,17389.0,37.4267,37.4821,37.4267,37.4451,17389.0
2022-10-04 11:00:00,40.57,40.58,40.49,40.58,10525.0,37.4451,37.4544,37.3713,37.4544,10525.0
2022-10-04 11:05:00,40.59,40.59,40.5,40.52,12258.0,37.4636,37.4636,37.3805,37.399,12258.0
2022-10-04 11:10:00,40.49,40.49,40.42,40.45,10059.0,37.3713,37.3713,37.3067,37.3344,10059.0
2022-10-04 11:15:00,40.44,40.45,40.39,40.41,20461.0,37.3252,37.3344,37.279,37.2975,20461.0
2022-10-04 11:20:00,40.41,40.55,40.41,40.55,34450.0,37.2975,37.4267,37.2975,37.4267,34450.0
2022-10-04 11:25:00,40.55,40.61,40.53,40.53,18203.0,37.4267,37.4821,37.4082,37.4082,18203.0
2022-10-04 11:30:00,40.53,40.62,40.52,40.56,19522.0,37.4082,37.4913,37.399,37.4359,19522.0
2022-10-04 11:35:00,40.55,40.61,40.54,40.61,19025.0,37.4267,37.4821,37.4175,37.4821,19025.0
2022-10-04 11:40:00,40.6,40.62,40.51,40.52,7120.0,37.4728,37.4913,37.3898,37.399,7120.0
2022-10-04 11:45:00,40.53,40.55,40.43,40.45,9460.0,37.4082,37.4267,37.3159,37.3344,9460.0
2022-10-04 11:50:00,40.47,40.53,40.47,40.5,8012.0,37.3528,37.4082,37.3528,37.3805,8012.0
2022-10-04 11:55:00,40.48,40.57,40.48,40.57,12188.0,37.3621,37.4451,37.3621,37.4451,12188.0
2022-10-04 12:00:00,40.56,40.58,40.56,40.58,6786.0,37.4359,37.4544,37.4359,37.4544,6786.0
2022-10-04 12:05:00,40.58,40.61,40.56,40.57,12799.0,37.4544,37.4821,37.4359,37.4451,12799.0
2022-10-04 12:10:00,40.58,40.6,40.55,40.55,6510.0,37.4544,37.4728,37.4267,37.4267,6510.0
2022-10-04 12:15:00,40.56,40.58,40.52,40.55,11431.0,37.4359,37.4544,37.399,37.4267,11431.0
2022-10-04 12:20:00,40.56,40.58,40.53,40.56,4987.0,37.4359,37.4544,37.4082,37.4359,4987.0
2022-10-04 12:25:00,40.56,40.59,40.53,40.57,8921.0,37.4359,37.4636,37.4082,37.4451,8921.0
2022-10-04 12:30:00,40.58,40.64,40.57,40.63,13470.0,37.4544,37.5097,37.4451,37.5005,13470.0
2022-10-04 12:35:00,40.62,40.67,40.57,40.66,8497.0,37.4913,37.5374,37.4451,37.5282,8497.0
2022-10-04 12:40:00,40.66,40.66,40.58,40.59,10494.0,37.5282,37.5282,37.4544,37.4636,10494.0
2022-10-04 12:45:00,40.59,40.6,40.52,40.53,8194.0,37.4636,37.4728,37.399,37.4082,8194.0
2022-10-04 12:50:00,40.52,40.54,40.49,40.54,9435.0,37.399,37.4175,37.3713,37.4175,9435.0
2022-10-04 12:55:00,40.54,40.6,40.54,40.6,9432.0,37.4175,37.4728,37.4175,37.4728,9432.0
2022-10-04 13:00:00,40.61,40.63,40.58,40.63,16227.0,37.4821,37.5005,37.4544,37.5005,16227.0
2022-10-04 13:05:00,40.63,40.63,40.58,40.59,14448.0,37.5005,37.5005,37.4544,37.4636,14448.0
2022-10-04 13:10:00,40.59,40.62,40.54,40.54,12220.0,37.4636,37.4913,37.4175,37.4175,12220.0
2022-10-04 13:15:00,40.54,40.54,40.44,40.45,6507.0,37.4175,37.4175,37.3252,37.3344,6507.0
2022-10-04 13:20:00,40.45,40.51,40.41,40.48,5690.0,37.3344,37.3898,37.2975,37.3621,5690.0
2022-10-04 13:25:00,40.49,40.58,40.49,40.58,6004.0,37.3713,37.4544,37.3713,37.4544,6004.0
2022-10-04 13:30:00,40.59,40.65,40.58,40.63,9363.0,37.4636,37.519,37.4544,37.5005,9363.0
2022-10-04 13:35:00,40.63,40.69,40.57,40.69,24307.0,37.5005,37.5559,37.4451,37.5559,24307.0
2022-10-04 13:40:00,40.69,40.69,40.63,40.64,14001.0,37.5559,37.5559,37.5005,37.5097,14001.0
2022-10-04 13:45:00,40.64,40.68,40.61,40.66,13828.0,37.5097,37.5467,37.4821,37.5282,13828.0
2022-10-04 13:50:00,40.66,40.79,40.66,40.77,8524.0,37.5282,37.6482,37.5282,37.6297,8524.0
2022-10-04 13:55:00,40.79,40.87,40.78,40.84,18901.0,37.6482,37.722,37.639,37.6943,18901.0
2022-10-04 14:00:00,40.84,40.85,40.74,40.76,16121.0,37.6943,37.7036,37.602,37.6205,16121.0
2022-10-04 14:05:00,40.76,40.85,40.76,40.84,10391.0,37.6205,37.7036,37.6205,37.6943,10391.0
2022-10-04 14:10:00,40.82,40.82,40.69,40.72,9385.0,37.6759,37.6759,37.5559,37.5836,9385.0
2022-10-04 14:15:00,40.72,40.73,40.63,40.63,8848.0,37.5836,37.5928,37.5005,37.5005,8848.0
2022-10-04 14:20:00,40.62,40.64,40.61,40.64,10539.0,37.4913,37.5097,37.4821,37.5097,10539.0
2022-10-04 14:25:00,40.63,40.63,40.5,40.5,13255.0,37.5005,37.5005,37.3805,37.3805,13255.0
2022-10-04 14:30:00,40.5,40.62,40.5,40.58,12437.0,37.3805,37.4913,37.3805,37.4544,12437.0
2022-10-04 14:35:00,40.58,40.58,40.53,40.54,9646.0,37.4544,37.4544,37.4082,37.4175,9646.0
2022-10-04 14:40:00,40.53,40.54,40.49,40.49,13425.0,37.4082,37.4175,37.3713,37.3713,13425.0
2022-10-04 14:45:00,40.5,40.57,40.49,40.57,9933.0,37.3805,37.4451,37.3713,37.4451,9933.0
2022-10-04 14:50:00,40.56,40.59,40.55,40.58,7362.0,37.4359,37.4636,37.4267,37.4544,7362.0
2022-10-04 14:55:00,40.58,40.63,40.57,40.59,13584.0,37.4544,37.5005,37.4451,37.4636,13584.0
2022-10-04 15:00:00,40.58,40.62,40.54,40.62,18029.0,37.4544,37.4913,37.4175,37.4913,18029.0
2022-10-04 15:05:00,40.61,40.66,40.6,40.64,13400.0,37.4821,37.5282,37.4728,37.5097,13400.0
2022-10-04 15:10:00,40.63,40.66,40.56,40.66,20124.0,37.5005,37.5282,37.4359,37.5282,20124.0
2022-10-04 15:15:00,40.67,40.74,40.67,40.71,11373.0,37.5374,37.602,37.5374,37.5744,11373.0
2022-10-04 15:20:00,40.72,40.79,40.67,40.77,24452.0,37.5836,37.6482,37.5374,37.6297,24452.0
2022-10-04 15:25:00,40.76,40.84,40.76,40.8,25370.0,37.6205,37.6943,37.6205,37.6574,25370.0
2022-10-04 15:30:00,40.77,40.85,40.72,40.73,34995.0,37.6297,37.7036,37.5836,37.5928,34995.0
2022-10-04 15:35:00,40.73,40.92,40.73,40.85,29119.0,37.5928,37.7682,37.5928,37.7036,29119.0
2022-10-04 15:40:00,40.86,40.94,40.85,40.91,24779.0,37.7128,37.7866,37.7036,37.759,24779.0
2022-10-04 15:45:00,40.91,40.93,40.86,40.9,33492.0,37.759,37.7774,37.7128,37.7497,33492.0
2022-10-04 15:50:00,40.9,41.02,40.89,41.02,52588.0,37.7497,37.8605,37.7405,37.8605,52588.0
2022-10-04 15:55:00,41.01,41.03,40.92,41.02,133768.0,37.8513,37.8697,37.7682,37.8605,133768.0
2022-10-05 09:30:00,40.23,40.36,40.09,40.31,52848.0,37.1313,37.2513,37.0021,37.2052,52848.0
2022-10-05 09:35:00,40.31,40.44,40.22,40.22,9219.0,37.2052,37.3252,37.1221,37.1221,9219.0
2022-10-05 09:40:00,40.26,40.3,40.1,40.12,9185.0,37.159,37.1959,37.0113,37.0298,9185.0
2022-10-05 09:45:00,40.14,40.31,40.12,40.3,6901.0,37.0483,37.2052,37.0298,37.1959,6901.0
2022-10-05 09:50:00,40.34,40.39,40.26,40.29,3824.0,37.2329,37.279,37.159,37.1867,3824.0
2022-10-05 09:55:00,40.27,40.33,40.27,40.28,4254.0,37.1682,37.2236,37.1682,37.1775,4254.0
2022-10-05 10:00:00,40.28,40.28,40.03,40.11,13470.0,37.1775,37.1775,36.9467,37.0206,13470.0
2022-10-05 10:05:00,40.1,40.16,40.09,40.13,11288.0,37.0113,37.0667,37.0021,37.039,11288.0
2022-10-05 10:10:00,40.13,40.16,40.0,40.15,10798.0,37.039,37.0667,36.919,37.0575,10798.0
2022-10-05 10:15:00,40.12,40.3,40.12,40.3,11161.0,37.0298,37.1959,37.0298,37.1959,11161.0
2022-10-05 10:20:00,40.31,40.5,40.3,40.43,19889.0,37.2052,37.3805,37.1959,37.3159,19889.0
2022-10-05 10:25:00,40.42,40.47,40.39,40.45,11523.0,37.3067,37.3528,37.279,37.3344,11523.0
2022-10-05 10:30:00,40.45,40.46,40.36,40.36,12149.0,37.3344,37.3436,37.2513,37.2513,12149.0
2022-10-05 10:35:00,40.37,40.4,40.27,40.32,13917.0,37.2605,37.2882,37.1682,37.2144,13917.0
2022-10-05 10:40:00,40.33,40.47,40.31,40.45,14244.0,37.2236,37.3528,37.2052,37.3344,14244.0
2022-10-05 10:45:00,40.45,40.45,40.36,40.42,16941.0,37.3344,37.3344,37.2513,37.3067,16941.0
2022-10-05 10:50:00,40.43,40.46,40.37,40.46,24476.0,37.3159,37.3436,37.2605,37.3436,24476.0
2022-10-05 10:55:00,40.47,40.61,40.44,40.58,14019.0,37.3528,37.4821,37.3252,37.4544,14019.0
2022-10-05 11:00:00,40.59,40.73,40.59,40.68,8368.0,37.4636,37.5928,37.4636,37.5467,8368.0
2022-10-05 11:05:00,40.69,40.69,40.57,40.59,9436.0,37.5559,37.5559,37.4451,37.4636,9436.0
2022-10-05 11:10:00,40.58,40.68,40.55,40.68,7174.0,37.4544,37.5467,37.4267,37.5467,7174.0
2022-10-05 11:15:00,40.68,40.76,40.65,40.76,8096.0,37.5467,37.6205,37.519,37.6205,8096.0
2022-10-05 11:20:00,40.77,40.78,40.69,40.78,9684.0,37.6297,37.639,37.5559,37.639,9684.0
2022-10-05 11:25:00,40.77,40.79,40.67,40.69,9031.0,37.6297,37.6482,37.5374,37.5559,9031.0
2022-10-05 11:30:00,40.69,40.73,40.68,40.73,5633.0,37.5559,37.5928,37.5467,37.5928,5633.0
2022-10-05 11:35:00,40.74,40.83,40.73,40.82,7900.0,37.602,37.6851,37.5928,37.6759,7900.0
2022-10-05 11:40:00,40.82,40.83,40.78,40.8,10602.0,37.6759,37.6851,37.639,37.6574,10602.0
2022-10-05 11:45:00,40.8,40.88,40.79,40.8,10549.0,37.6574,37.7313,37.6482,37.6574,10549.0
2022-10-05 11:50:00,40.8,40.89,40.79,40.89,24012.0,37.6574,37.7405,37.6482,37.7405,24012.0
2022-10-05 11:55:00,40.88,40.89,40.79,40.84,21376.0,37.7313,37.7405,37.6482,37.6943,21376.0
2022-10-05 12:00:00,40.83,40.83,40.74,40.78,10438.0,37.6851,37.6851,37.602,37.639,10438.0
2022-10-05 12:05:00,40.79,40.97,40.79,40.97,8108.0,37.6482,37.8143,37.6482,37.8143,8108.0
2022-10-05 12:10:00,40.98,41.09,40.97,41.05,10559.0,37.8236,37.9251,37.8143,37.8882,10559.0
2022-10-05 12:15:00,41.07,41.15,41.05,41.11,9940.0,37.9066,37.9805,37.8882,37.9435,9940.0
2022-10-05 12:20:00,41.12,41.17,41.07,41.17,23710.0,37.9528,37.9989,37.9066,37.9989,23710.0
2022-10-05 12:25:00,41.16,41.16,41.05,41.05,8328.0,37.9897,37.9897,37.8882,37.8882,8328.0
2022-10-05 12:30:00,41.05,41.11,41.05,41.09,8595.0,37.8882,37.9435,37.8882,37.9251,8595.0
2022-10-05 12:35:00,41.09,41.16,41.08,41.16,5795.0,37.9251,37.9897,37.9159,37.9897,5795.0
2022-10-05 12:40:00,41.15,41.22,41.11,41.21,9618.0,37.9805,38.0451,37.9435,38.0358,9618.0
2022-10-05 12:45:00,41.23,41.34,41.22,41.34,8319.0,38.0543,38.1558,38.0451,38.1558,8319.0
2022-10-05 12:50:00,41.37,41.39,41.33,41.35,16776.0,38.1835,38.202,38.1466,38.1651,16776.0
2022-10-05 12:55:00,41.35,41.35,41.29,41.31,14743.0,38.1651,38.1651,38.1097,38.1281,14743.0
2022-10-05 13:00:00,41.32,41.35,41.3,41.34,16854.0,38.1374,38.1651,38.1189,38.1558,16854.0
2022-10-05 13:05:00,41.34,41.41,41.33,41.34,44953.0,38.1558,38.2204,38.1466,38.1558,44953.0
2022-10-05 13:10:00,41.35,41.44,41.35,41.44,8860.0,38.1651,38.2481,38.1651,38.2481,8860.0
2022-10-05 13:15:00,41.44,41.54,41.42,41.54,10063.0,38.2481,38.3404,38.2297,38.3404,10063.0
2022-10-05 13:20:00,41.57,41.63,41.56,41.56,11774.0,38.3681,38.4235,38.3589,38.3589,11774.0
2022-10-05 13:25:00,41.53,41.53,41.47,41.49,8367.0,38.3312,38.3312,38.2758,38.2943,8367.0
2022-10-05 13:30:00,41.49,41.5,41.43,41.48,11606.0,38.2943,38.3035,38.2389,38.285,11606.0
2022-10-05 13:35:00,41.49,41.56,41.48,41.56,6554.0,38.2943,38.3589,38.285,38.3589,6554.0
2022-10-05 13:40:00,41.55,41.6,41.52,41.56,12388.0,38.3497,38.3958,38.322,38.3589,12388.0
2022-10-05 13:45:00,41.58,41.62,41.55,41.61,10717.0,38.3773,38.4143,38.3497,38.405,10717.0
2022-10-05 13:50:00,41.6,41.6,41.52,41.53,9364.0,38.3958,38.3958,38.322,38.3312,9364.0
2022-10-05 13:55:00,41.52,41.53,41.47,41.48,11082.0,38.322,38.3312,38.2758,38.285,11082.0
2022-10-05 14:00:00,41.5,41.55,41.49,41.54,7592.0,38.3035,38.3497,38.2943,38.3404,7592.0
2022-10-05 14:05:00,41.53,41.56,41.52,41.53,11393.0,38.3312,38.3589,38.322,38.3312,11393.0
2022-10-05 14:10:00,41.53,41.65,41.53,41.65,22642.0,38.3312,38.442,38.3312,38.442,22642.0
2022-10-05 14:15:00,41.65,41.68,41.61,41.68,11145.0,38.442,38.4696,38.405,38.4696,11145.0
2022-10-05 14:20:00,41.67,41.69,41.64,41.69,9391.0,38.4604,38.4789,38.4327,38.4789,9391.0
2022-10-05 14:25:00,41.68,41.69,41.61,41.68,14383.0,38.4696,38.4789,38.405,38.4696,14383.0
2022-10-05 14:30:00,41.68,41.69,41.6,41.61,16312.0,38.4696,38.4789,38.3958,38.405,16312.0
2022-10-05 14:35:00,41.61,41.69,41.61,41.67,11297.0,38.405,38.4789,38.405,38.4604,11297.0
2022-10-05 14:40:00,41.66,41.66,41.6,41.6,7068.0,38.4512,38.4512,38.3958,38.3958,7068.0
2022-10-05 14:45:00,41.6,41.64,41.58,41.58,11307.0,38.3958,38.4327,38.3773,38.3773,11307.0
2022-10-05 14:50:00,41.59,41.63,41.56,41.58,9784.0,38.3866,38.4235,38.3589,38.3773,9784.0
2022-10-05 14:55:00,41.57,41.63,41.56,41.63,14795.0,38.3681,38.4235,38.3589,38.4235,14795.0
2022-10-05 15:00:00,41.64,41.71,41.64,41.71,28199.0,38.4327,38.4973,38.4327,38.4973,28199.0
2022-10-05 15:05:00,41.7,41.74,41.67,41.74,18199.0,38.4881,38.525,38.4604,38.525,18199.0
2022-10-05 15:10:00,41.75,41.78,41.71,41.77,15571.0,38.5343,38.5619,38.4973,38.5527,15571.0
2022-10-05 15:15:00,41.77,41.8,41.75,41.8,18324.0,38.5527,38.5804,38.5343,38.5804,18324.0
2022-10-05 15:20:00,41.8,41.8,41.71,41.73,25752.0,38.5804,38.5804,38.4973,38.5158,25752.0
2022-10-05 15:25:00,41.73,41.75,41.66,41.71,20833.0,38.5158,38.5343,38.4512,38.4973,20833.0
2022-10-05 15:30:00,41.71,41.75,41.68,41.69,44281.0,38.4973,38.5343,38.4696,38.4789,44281.0
2022-10-05 15:35:00,41.69,41.71,41.65,41.66,25631.0,38.4789,38.4973,38.442,38.4512,25631.0
2022-10-05 15:40:00,41.65,41.65,41.52,41.59,34984.0,38.442,38.442,38.322,38.3866,34984.0
2022-10-05 15:45:00,41.59,41.64,41.57,41.63,41885.0,38.3866,38.4327,38.3681,38.4235,41885.0
2022-10-05 15:50:00,41.63,41.63,41.5,41.53,85735.0,38.4235,38.4235,38.3035,38.3312,85735.0
2022-10-05 15:55:00,41.53,41.54,41.46,41.51,212355.0,38.3312,38.3404,38.2666,38.3127,212355.0
2022-10-06 09:30:00,41.39,41.6,41.38,41.58,26772.0,38.202,38.3958,38.1928,38.3773,26772.0
2022-10-06 09:35:00,41.58,41.65,41.44,41.64,9335.0,38.3773,38.442,38.2481,38.4327,9335.0
2022-10-06 09:40:00,41.65,41.74,41.62,41.66,7060.0,38.442,38.525,38.4143,38.4512,7060.0
2022-10-06 09:45:00,41.66,41.67,41.39,41.39,3831.0,38.4512,38.4604,38.202,38.202,3831.0
2022-10-06 09:50:00,41.42,41.46,41.23,41.23,8033.0,38.2297,38.2666,38.0543,38.0543,8033.0
2022-10-06 09:55:00,41.23,41.23,41.16,41.2,8554.0,38.0543,38.0543,37.9897,38.0266,8554.0
2022-10-06 10:00:00,41.18,41.18,41.06,41.13,10330.0,38.0082,38.0082,37.8974,37.962,10330.0
2022-10-06 10:05:00,41.15,41.22,41.09,41.14,6561.0,37.9805,38.0451,37.9251,37.9712,6561.0
2022-10-06 10:10:00,41.14,41.14,41.06,41.06,14856.0,37.9712,37.9712,37.8974,37.8974,14856.0
2022-10-06 10:15:00,41.06,41.24,41.06,41.22,13006.0,37.8974,38.0635,37.8974,38.0451,13006.0
2022-10-06 10:20:00,41.25,41.28,41.22,41.23,10508.0,38.0728,38.1005,38.0451,38.0543,10508.0
2022-10-06 10:25:00,41.23,41.24,41.03,41.06,9918.0,38.0543,38.0635,37.8697,37.8974,9918.0
2022-10-06 10:30:00,41.05,41.12,41.04,41.08,8248.0,37.8882,37.9528,37.8789,37.9159,8248.0
2022-10-06 10:35:00,41.08,41.16,41.07,41.14,8679.0,37.9159,37.9897,37.9066,37.9712,8679.0
2022-10-06 10:40:00,41.16,41.23,41.15,41.2,9493.0,37.9897,38.0543,37.9805,38.0266,9493.0
2022-10-06 10:45:00,41.19,41.4,41.17,41.4,13943.0,38.0174,38.2112,37.9989,38.2112,13943.0
2022-10-06 10:50:00,41.41,41.43,41.32,41.36,6429.0,38.2204,38.2389,38.1374,38.1743,6429.0
2022-10-06 10:55:00,41.35,41.5,41.32,41.5,12288.0,38.1651,38.3035,38.1374,38.3035,12288.0
2022-10-06 11:00:00,41.5,41.51,41.35,41.35,13385.0,38.3035,38.3127,38.1651,38.1651,13385.0
2022-10-06 11:05:00,41.34,41.37,41.29,41.33,5947.0,38.1558,38.1835,38.1097,38.1466,5947.0
2022-10-06 11:10:00,41.36,41.39,41.34,41.36,6415.0,38.1743,38.202,38.1558,38.1743,6415.0
2022-10-06 11:15:00,41.36,41.51,41.36,41.48,7313.0,38.1743,38.3127,38.1743,38.285,7313.0
2022-10-06 11:20:00,41.48,41.51,41.39,41.42,12532.0,38.285,38.3127,38.202,38.2297,12532.0
2022-10-06 11:25:00,41.42,41.45,41.37,41.45,18436.0,38.2297,38.2574,38.1835,38.2574,18436.0
2022-10-06 11:30:00,41.45,41.45,41.37,41.41,7755.0,38.2574,38.2574,38.1835,38.2204,7755.0
2022-10-06 11:35:00,41.41,41.49,41.41,41.49,6784.0,38.2204,38.2943,38.2204,38.2943,6784.0
2022-10-06 11:40:00,41.46,41.55,41.45,41.52,5894.0,38.2666,38.3497,38.2574,38.322,5894.0
2022-10-06 11:45:00,41.54,41.56,41.51,41.53,6239.0,38.3404,38.3589,38.3127,38.3312,6239.0
2022-10-06 11:50:00,41.54,41.64,41.54,41.64,7640.0,38.3404,38.4327,38.3404,38.4327,7640.0
2022-10-06 11:55:00,41.63,41.65,41.46,41.47,13204.0,38.4235,38.442,38.2666,38.2758,13204.0
2022-10-06 12:00:00,41.45,41.52,41.4,41.51,8167.0,38.2574,38.322,38.2112,38.3127,8167.0
2022-10-06 12:05:00,41.49,41.5,41.4,41.41,11447.0,38.2943,38.3035,38.2112,38.2204,11447.0
2022-10-06 12:10:00,41.43,41.44,41.38,41.38,5814.0,38.2389,38.2481,38.1928,38.1928,5814.0
2022-10-06 12:15:00,41.39,41.42,41.35,41.41,5116.0,38.202,38.2297,38.1651,38.2204,5116.0
2022-10-06 12:20:00,41.42,41.51,41.42,41.47,16403.0,38.2297,38.3127,38.2297,38.2758,16403.0
2022-10-06 12:25:00,41.47,41.49,41.45,41.48,6375.0,38.2758,38.2943,38.2574,38.285,6375.0
2022-10-06 12:30:00,41.5,41.52,41.46,41.51,4548.0,38.3035,38.322,38.2666,38.3127,4548.0
2022-10-06 12:35:00,41.51,41.53,41.49,41.53,4862.0,38.3127,38.3312,38.2943,38.3312,4862.0
2022-10-06 12:40:00,41.51,41.69,41.51,41.67,11168.0,38.3127,38.4789,38.3127,38.4604,11168.0
2022-10-06 12:45:00,41.67,41.67,41.62,41.66,8844.0,38.4604,38.4604,38.4143,38.4512,8844.0
2022-10-06 12:50:00,41.67,41.67,41.6,41.63,6392.0,38.4604,38.4604,38.3958,38.4235,6392.0
2022-10-06 12:55:00,41.62,41.63,41.57,41.59,8064.0,38.4143,38.4235,38.3681,38.3866,8064.0
2022-10-06 13:00:00,41.61,41.64,41.55,41.57,8226.0,38.405,38.4327,38.3497,38.3681,8226.0
2022-10-06 13:05:00,41.57,41.58,41.56,41.58,7255.0,38.3681,38.3773,38.3589,38.3773,7255.0
2022-10-06 13:10:00,41.6,41.64,41.58,41.64,7787.0,38.3958,38.4327,38.3773,38.4327,7787.0
2022-10-06 13:15:00,41.66,41.67,41.58,41.58,8971.0,38.4512,38.4604,38.3773,38.3773,8971.0
2022-10-06 13:20:00,41.59,41.59,41.35,41.54,260046.0,38.3866,38.3866,38.1651,38.3404,260046.0
2022-10-06 13:25:00,41.52,41.52,41.44,41.48,8840.0,38.322,38.322,38.2481,38.285,8840.0
2022-10-06 13:30:00,41.47,41.47,41.29,41.33,10977.0,38.2758,38.2758,38.1097,38.1466,10977.0
2022-10-06 13:35:00,41.33,41.33,41.2,41.24,5350.0,38.1466,38.1466,38.0266,38.0635,5350.0
2022-10-06 13:40:00,41.25,41.3,41.24,41.29,8307.0,38.0728,38.1189,38.0635,38.1097,8307.0
2022-10-06 13:45:00,41.3,41.31,41.26,41.26,6052.0,38.1189,38.1281,38.082,38.082,6052.0
2022-10-06 13:50:00,41.26,41.3,41.25,41.28,5687.0,38.082,38.1189,38.0728,38.1005,5687.0
2022-10-06 13:55:00,41.28,41.28,41.23,41.23,7925.0,38.1005,38.1005,38.0543,38.0543,7925.0
2022-10-06 14:00:00,41.23,41.23,41.14,41.16,20078.0,38.0543,38.0543,37.9712,37.9897,20078.0
2022-10-06 14:05:00,41.15,41.15,41.08,41.11,12700.0,37.9805,37.9805,37.9159,37.9435,12700.0
2022-10-06 14:10:00,41.11,41.17,41.11,41.16,26311.0,37.9435,37.9989,37.9435,37.9897,26311.0
2022-10-06 14:15:00,41.15,41.15,41.06,41.07,9345.0,37.9805,37.9805,37.8974,37.9066,9345.0
2022-10-06 14:20:00,41.07,41.12,41.07,41.07,8047.0,37.9066,37.9528,37.9066,37.9066,8047.0
2022-10-06 14:25:00,41.08,41.09,41.04,41.04,17436.0,37.9159,37.9251,37.8789,37.8789,17436.0
2022-10-06 14:30:00,41.05,41.17,41.04,41.07,24384.0,37.8882,37.9989,37.8789,37.9066,24384.0
2022-10-06 14:35:00,41.08,41.12,41.08,41.1,14462.0,37.9159,37.9528,37.9159,37.9343,14462.0
2022-10-06 14:40:00,41.09,41.09,41.04,41.05,10493.0,37.9251,37.9251,37.8789,37.8882,10493.0
2022-10-06 14:45:00,41.04,41.04,40.97,40.98,12577.0,37.8789,37.8789,37.8143,37.8236,12577.0
2022-10-06 14:50:00,40.98,41.05,40.95,41.05,11565.0,37.8236,37.8882,37.7959,37.8882,11565.0
2022-10-06 14:55:00,41.06,41.11,41.04,41.05,17522.0,37.8974,37.9435,37.8789,37.8882,17522.0
2022-10-06 15:00:00,41.05,41.11,41.04,41.09,21781.0,37.8882,37.9435,37.8789,37.9251,21781.0
2022-10-06 15:05:00,41.08,41.09,41.03,41.06,18415.0,37.9159,37.9251,37.8697,37.8974,18415.0
2022-10-06 15:10:00,41.05,41.06,40.98,41.04,16298.0,37.8882,37.8974,37.8236,37.8789,16298.0
2022-10-06 15:15:00,41.04,41.1,41.02,41.09,16172.0,37.8789,37.9343,37.8605,37.9251,16172.0
2022-10-06 15:20:00,41.09,41.16,41.08,41.14,29439.0,37.9251,37.9897,37.9159,37.9712,29439.0
2022-10-06 15:25:00,41.15,41.17,41.12,41.17,23035.0,37.9805,37.9989,37.9528,37.9989,23035.0
2022-10-06 15:30:00,41.17,41.17,41.06,41.09,19020.0,37.9989,37.9989,37.8974,37.9251,19020.0
2022-10-06 15:35:00,41.09,41.17,41.06,41.15,22553.0,37.9251,37.9989,37.8974,37.9805,22553.0
2022-10-06 15:40:00,41.14,41.23,41.11,41.22,28180.0,37.9712,38.0543,37.9435,38.0451,28180.0
2022-10-06 15:45:00,41.21,41.22,41.15,41.16,40525.0,38.0358,38.0451,37.9805,37.9897,40525.0
2022-10-06 15:50:00,41.17,41.21,41.1,41.15,74871.0,37.9989,38.0358,37.9343,37.9805,74871.0
2022-10-06 15:55:00,41.16,41.2,41.04,41.09,213399.0,37.9897,38.0266,37.8789,37.9251,213399.0
2022-10-07 09:30:00,40.95,41.13,40.73,40.88,23534.0,37.7959,37.962,37.5928,37.7313,23534.0
2022-10-07 09:35:00,40.95,41.09,40.91,41.09,7867.0,37.7959,37.9251,37.759,37.9251,7867.0
2022-10-07 09:40:00,41.06,41.12,40.84,40.84,7329.0,37.8974,37.9528,37.6943,37.6943,7329.0
2022-10-07 09:45:00,40.79,40.89,40.71,40.87,12367.0,37.6482,37.7405,37.5744,37.722,12367.0
2022-10-07 09:50:00,40.9,41.03,40.89,40.92,7418.0,37.7497,37.8697,37.7405,37.7682,7418.0
2022-10-07 09:55:00,40.92,40.99,40.91,40.94,7239.0,37.7682,37.8328,37.759,37.7866,7239.0
2022-10-07 10:00:00,40.91,40.94,40.66,40.73,7664.0,37.759,37.7866,37.5282,37.5928,7664.0
2022-10-07 10:05:00,40.71,40.83,40.65,40.82,13705.0,37.5744,37.6851,37.519,37.6759,13705.0
2022-10-07 10:10:00,40.87,40.97,40.87,40.9,6739.0,37.722,37.8143,37.722,37.7497,6739.0
2022-10-07 10:15:00,40.9,41.0,40.89,40.99,9845.0,37.7497,37.842,37.7405,37.8328,9845.0
2022-10-07 10:20:00,41.0,41.17,41.0,41.1,8581.0,37.842,37.9989,37.842,37.9343,8581.0
2022-10-07 10:25:00,41.11,41.13,41.06,41.12,7869.0,37.9435,37.962,37.8974,37.9528,7869.0
2022-10-07 10:30:00,41.12,41.15,41.06,41.13,6254.0,37.9528,37.9805,37.8974,37.962,6254.0
2022-10-07 10:35:00,41.16,41.21,41.08,41.18,6936.0,37.9897,38.0358,37.9159,38.0082,6936.0
2022-10-07 10:40:00,41.2,41.27,41.17,41.26,6443.0,38.0266,38.0912,37.9989,38.082,6443.0
2022-10-07 10:45:00,41.27,41.32,41.25,41.25,9515.0,38.0912,38.1374,38.0728,38.0728,9515.0
2022-10-07 10:50:00,41.23,41.27,41.15,41.24,6050.0,38.0543,38.0912,37.9805,38.0635,6050.0
2022-10-07 10:55:00,41.22,41.26,41.2,41.24,9817.0,38.0451,38.082,38.0266,38.0635,9817.0
2022-10-07 11:00:00,41.24,41.35,41.23,41.34,4343.0,38.0635,38.1651,38.0543,38.1558,4343.0
2022-10-07 11:05:00,41.34,41.36,41.25,41.25,4930.0,38.1558,38.1743,38.0728,38.0728,4930.0
2022-10-07 11:10:00,41.25,41.29,41.24,41.29,3406.0,38.0728,38.1097,38.0635,38.1097,3406.0
2022-10-07 11:15:00,41.3,41.31,41.25,41.27,4722.0,38.1189,38.1281,38.0728,38.0912,4722.0
2022-10-07 11:20:00,41.22,41.29,41.15,41.26,14565.0,38.0451,38.1097,37.9805,38.082,14565.0
2022-10-07 11:25:00,41.29,41.32,41.25,41.29,7241.0,38.1097,38.1374,38.0728,38.1097,7241.0
2022-10-07 11:30:00,41.25,41.29,41.16,41.22,6343.0,38.0728,38.1097,37.9897,38.0451,6343.0
2022-10-07 11:35:00,41.19,41.29,41.18,41.24,5927.0,38.0174,38.1097,38.0082,38.0635,5927.0
2022-10-07 11:40:00,41.22,41.24,41.12,41.2,7422.0,38.0451,38.0635,37.9528,38.0266,7422.0
2022-10-07 11:45:00,41.2,41.23,41.17,41.2,5809.0,38.0266,38.0543,37.9989,38.0266,5809.0
2022-10-07 11:50:00,41.2,41.23,41.16,41.16,4613.0,38.0266,38.0543,37.9897,37.9897,4613.0
2022-10-07 11:55:00,41.15,41.16,41.12,41.16,4739.0,37.9805,37.9897,37.9528,37.9897,4739.0
2022-10-07 12:00:00,41.16,41.17,41.07,41.15,6616.0,37.9897,37.9989,37.9066,37.9805,6616.0
2022-10-07 12:05:00,41.14,41.19,41.12,41.14,5804.0,37.9712,38.0174,37.9528,37.9712,5804.0
2022-10-07 12:10:00,41.13,41.16,41.11,41.11,5037.0,37.962,37.9897,37.9435,37.9435,5037.0
2022-10-07 12:15:00,41.1,41.15,41.1,41.11,17152.0,37.9343,37.9805,37.9343,37.9435,17152.0
2022-10-07 12:20:00,41.11,41.11,40.94,40.95,19553.0,37.9435,37.9435,37.7866,37.7959,19553.0
2022-10-07 12:25:00,40.96,40.98,40.91,40.91,6991.0,37.8051,37.8236,37.759,37.759,6991.0
2022-10-07 12:30:00,40.91,40.95,40.86,40.89,12929.0,37.759,37.7959,37.7128,37.7405,12929.0
2022-10-07 12:35:00,40.91,40.93,40.89,40.93,3579.0,37.759,37.7774,37.7405,37.7774,3579.0
2022-10-07 12:40:00,40.92,40.93,40.79,40.79,6945.0,37.7682,37.7774,37.6482,37.6482,6945.0
2022-10-07 12:45:00,40.77,40.87,40.73,40.84,32184.0,37.6297,37.722,37.5928,37.6943,32184.0
2022-10-07 12:50:00,40.85,41.0,40.84,40.99,53231.0,37.7036,37.842,37.6943,37.8328,53231.0
2022-10-07 12:55:00,40.98,41.01,40.95,40.95,6949.0,37.8236,37.8513,37.7959,37.7959,6949.0
2022-10-07 13:00:00,40.91,40.95,40.87,40.92,6605.0,37.759,37.7959,37.722,37.7682,6605.0
2022-10-07 13:05:00,40.91,40.97,40.89,40.9,11005.0,37.759,37.8143,37.7405,37.7497,11005.0
2022-10-07 13:10:00,40.91,40.91,40.87,40.88,7456.0,37.759,37.759,37.722,37.7313,7456.0
2022-10-07 13:15:00,40.88,40.95,40.88,40.95,19191.0,37.7313,37.7959,37.7313,37.7959,19191.0
2022-10-07 13:20:00,40.95,40.99,40.93,40.95,9753.0,37.7959,37.8328,37.7774,37.7959,9753.0
2022-10-07 13:25:00,40.94,41.05,40.94,41.01,7257.0,37.7866,37.8882,37.7866,37.8513,7257.0
2022-10-07 13:30:00,41.0,41.03,40.97,40.97,5132.0,37.842,37.8697,37.8143,37.8143,5132.0
2022-10-07 13:35:00,40.95,40.99,40.93,40.93,13520.0,37.7959,37.8328,37.7774,37.7774,13520.0
2022-10-07 13:40:00,40.93,40.95,40.89,40.91,18867.0,37.7774,37.7959,37.7405,37.759,18867.0
2022-10-07 13:45:00,40.9,40.91,40.85,40.86,6588.0,37.7497,37.759,37.7036,37.7128,6588.0
2022-10-07 13:50:00,40.86,40.87,40.82,40.83,10330.0,37.7128,37.722,37.6759,37.6851,10330.0
2022-10-07 13:55:00,40.84,40.86,40.76,40.77,10707.0,37.6943,37.7128,37.6205,37.6297,10707.0
2022-10-07 14:00:00,40.76,40.81,40.75,40.8,6667.0,37.6205,37.6667,37.6113,37.6574,6667.0
2022-10-07 14:05:00,40.82,40.84,40.79,40.84,9112.0,37.6759,37.6943,37.6482,37.6943,9112.0
2022-10-07 14:10:00,40.82,40.83,40.75,40.8,6845.0,37.6759,37.6851,37.6113,37.6574,6845.0
2022-10-07 14:15:00,40.81,40.84,40.78,40.78,5117.0,37.6667,37.6943,37.639,37.639,5117.0
2022-10-07 14:20:00,40.77,40.78,40.73,40.73,5981.0,37.6297,37.639,37.5928,37.5928,5981.0
2022-10-07 14:25:00,40.74,40.82,40.74,40.79,7662.0,37.602,37.6759,37.602,37.6482,7662.0
2022-10-07 14:30:00,40.81,40.83,40.78,40.83,6923.0,37.6667,37.6851,37.639,37.6851,6923.0
2022-10-07 14:35:00,40.83,40.9,40.81,40.88,11856.0,37.6851,37.7497,37.6667,37.7313,11856.0
2022-10-07 14:40:00,40.89,40.9,40.85,40.86,5804.0,37.7405,37.7497,37.7036,37.7128,5804.0
2022-10-07 14:45:00,40.86,40.9,40.85,40.9,8954.0,37.7128,37.7497,37.7036,37.7497,8954.0
2022-10-07 14:50:00,40.9,40.94,40.86,40.94,71443.0,37.7497,37.7866,37.7128,37.7866,71443.0
2022-10-07 14:55:00,40.95,40.97,40.89,40.93,76294.0,37.7959,37.8143,37.7405,37.7774,76294.0
2022-10-07 15:00:00,40.95,41.04,40.95,41.04,12465.0,37.7959,37.8789,37.7959,37.8789,12465.0
2022-10-07 15:05:00,41.05,41.05,40.92,40.93,10811.0,37.8882,37.8882,37.7682,37.7774,10811.0
2022-10-07 15:10:00,40.91,40.95,40.91,40.93,8162.0,37.759,37.7959,37.759,37.7774,8162.0
2022-10-07 15:15:00,40.94,40.97,40.92,40.92,8834.0,37.7866,37.8143,37.7682,37.7682,8834.0
2022-10-07 15:20:00,40.93,40.98,40.92,40.95,11678.0,37.7774,37.8236,37.7682,37.7959,11678.0
2022-10-07 15:25:00,40.94,40.94,40.83,40.85,15988.0,37.7866,37.7866,37.6851,37.7036,15988.0
2022-10-07 15:30:00,40.84,40.84,40.77,40.8,14026.0,37.6943,37.6943,37.6297,37.6574,14026.0
2022-10-07 15:35:00,40.8,40.93,40.8,40.92,15268.0,37.6574,37.7774,37.6574,37.7682,15268.0
2022-10-07 15:40:00,40.91,41.02,40.91,41.01,22533.0,37.759,37.8605,37.759,37.8513,22533.0
2022-10-07 15:45:00,41.02,41.02,40.96,40.97,22727.0,37.8605,37.8605,37.8051,37.8143,22727.0
2022-10-07 15:50:00,40.98,41.13,40.98,41.07,62755.0,37.8236,37.962,37.8236,37.9066,62755.0
2022-10-07 15:55:00,41.07,41.13,40.98,41.1,169220.0,37.9066,37.962,37.8236,37.9343,169220.0
2022-10-10 09:30:00,41.25,41.72,41.24,41.72,30701.0,38.0728,38.5066,38.0635,38.5066,30701.0
2022-10-10 09:35:00,41.76,41.98,41.74,41.98,11345.0,38.5435,38.7465,38.525,38.7465,11345.0
2022-10-10 09:40:00,41.95,41.96,41.62,41.64,28265.0,38.7188,38.7281,38.4143,38.4327,28265.0
2022-10-10 09:45:00,41.62,41.68,41.59,41.65,10379.0,38.4143,38.4696,38.3866,38.442,10379.0
2022-10-10 09:50:00,41.67,41.76,41.66,41.76,14760.0,38.4604,38.5435,38.4512,38.5435,14760.0
2022-10-10 09:55:00,41.76,41.81,41.68,41.69,11747.0,38.5435,38.5896,38.4696,38.4789,11747.0
2022-10-10 10:00:00,41.67,41.68,41.57,41.57,11636.0,38.4604,38.4696,38.3681,38.3681,11636.0
2022-10-10 10:05:00,41.57,41.62,41.48,41.5,14942.0,38.3681,38.4143,38.285,38.3035,14942.0
2022-10-10 10:10:00,41.49,41.5,41.41,41.41,10216.0,38.2943,38.3035,38.2204,38.2204,10216.0
2022-10-10 10:15:00,41.39,41.43,41.28,41.29,12053.0,38.202,38.2389,38.1005,38.1097,12053.0
2022-10-10 10:20:00,41.27,41.39,41.26,41.33,17285.0,38.0912,38.202,38.082,38.1466,17285.0
2022-10-10 10:25:00,41.34,41.51,41.31,41.46,13819.0,38.1558,38.3127,38.1281,38.2666,13819.0
2022-10-10 10:30:00,41.46,41.47,41.27,41.28,9572.0,38.2666,38.2758,38.0912,38.1005,9572.0
2022-10-10 10:35:00,41.3,41.35,41.22,41.24,6031.0,38.1189,38.1651,38.0451,38.0635,6031.0
2022-10-10 10:40:00,41.23,41.31,41.22,41.29,11966.0,38.0543,38.1281,38.0451,38.1097,11966.0
2022-10-10 10:45:00,41.29,41.32,41.22,41.22,4995.0,38.1097,38.1374,38.0451,38.0451,4995.0
2022-10-10 10:50:00,41.22,41.23,41.18,41.2,9673.0,38.0451,38.0543,38.0082,38.0266,9673.0
2022-10-10 10:55:00,41.19,41.32,41.19,41.27,8578.0,38.0174,38.1374,38.0174,38.0912,8578.0
2022-10-10 11:00:00,41.25,41.26,41.16,41.17,7454.0,38.0728,38.082,37.9897,37.9989,7454.0
2022-10-10 11:05:00,41.18,41.23,41.16,41.16,5470.0,38.0082,38.0543,37.9897,37.9897,5470.0
2022-10-10 11:10:00,41.15,41.26,41.15,41.26,13789.0,37.9805,38.082,37.9805,38.082,13789.0
2022-10-10 11:15:00,41.26,41.35,41.25,41.33,109076.0,38.082,38.1651,38.0728,38.1466,109076.0
2022-10-10 11:20:00,41.34,41.48,41.32,41.47,66792.0,38.1558,38.285,38.1374,38.2758,66792.0
2022-10-10 11:25:00,41.44,41.44,41.3,41.3,7128.0,38.2481,38.2481,38.1189,38.1189,7128.0
2022-10-10 11:30:00,41.29,41.29,41.16,41.21,8180.0,38.1097,38.1097,37.9897,38.0358,8180.0
2022-10-10 11:35:00,41.17,41.17,41.13,41.15,2716.0,37.9989,37.9989,37.962,37.9805,2716.0
2022-10-10 11:40:00,41.15,41.15,41.06,41.12,11265.0,37.9805,37.9805,37.8974,37.9528,11265.0
2022-10-10 11:45:00,41.12,41.2,41.11,41.14,11110.0,37.9528,38.0266,37.9435,37.9712,11110.0
2022-10-10 11:50:00,41.12,41.2,41.12,41.18,9447.0,37.9528,38.0266,37.9528,38.0082,9447.0
2022-10-10 11:55:00,41.15,41.19,41.14,41.15,9421.0,37.9805,38.0174,37.9712,37.9805,9421.0
2022-10-10 12:00:00,41.15,41.15,41.09,41.09,3965.0,37.9805,37.9805,37.9251,37.9251,3965.0
2022-10-10 12:05:00,41.11,41.11,41.02,41.03,6449.0,37.9435,37.9435,37.8605,37.8697,6449.0
2022-10-10 12:10:00,41.02,41.07,41.02,41.06,10365.0,37.8605,37.9066,37.8605,37.8974,10365.0
2022-10-10 12:15:00,41.07,41.11,41.06,41.06,6698.0,37.9066,37.9435,37.8974,37.8974,6698.0
2022-10-10 12:20:00,41.04,41.04,40.97,41.0,9979.0,37.8789,37.8789,37.8143,37.842,9979.0
2022-10-10 12:25:00,41.01,41.05,40.96,40.97,7870.0,37.8513,37.8882,37.8051,37.8143,7870.0
2022-10-10 12:30:00,40.98,41.03,40.98,41.03,8687.0,37.8236,37.8697,37.8236,37.8697,8687.0
2022-10-10 12:35:00,41.03,41.1,41.02,41.09,11222.0,37.8697,37.9343,37.8605,37.9251,11222.0
2022-10-10 12:40:00,41.11,41.11,41.03,41.07,8206.0,37.9435,37.9435,37.8697,37.9066,8206.0
2022-10-10 12:45:00,41.07,41.1,41.06,41.06,9209.0,37.9066,37.9343,37.8974,37.8974,9209.0
2022-10-10 12:50:00,41.06,41.06,41.01,41.04,6994.0,37.8974,37.8974,37.8513,37.8789,6994.0
2022-10-10 12:55:00,41.04,41.13,41.04,41.13,11537.0,37.8789,37.962,37.8789,37.962,11537.0
2022-10-10 13:00:00,41.12,41.18,41.11,41.18,6093.0,37.9528,38.0082,37.9435,38.0082,6093.0
2022-10-10 13:05:00,41.18,41.21,41.16,41.18,4581.0,38.0082,38.0358,37.9897,38.0082,4581.0
2022-10-10 13:10:00,41.17,41.28,41.15,41.28,23263.0,37.9989,38.1005,37.9805,38.1005,23263.0
2022-10-10 13:15:00,41.29,41.33,41.2,41.23,26964.0,38.1097,38.1466,38.0266,38.0543,26964.0
2022-10-10 13:20:00,41.23,41.24,41.17,41.17,5952.0,38.0543,38.0635,37.9989,37.9989,5952.0
2022-10-10 13:25:00,41.16,41.18,41.13,41.18,3745.0,37.9897,38.0082,37.962,38.0082,3745.0
2022-10-10 13:30:00,41.16,41.19,41.13,41.16,7491.0,37.9897,38.0174,37.962,37.9897,7491.0
2022-10-10 13:35:00,41.16,41.2,41.16,41.18,4082.0,37.9897,38.0266,37.9897,38.0082,4082.0
2022-10-10 13:40:00,41.19,41.21,41.15,41.16,3482.0,38.0174,38.0358,37.9805,37.9897,3482.0
2022-10-10 13:45:00,41.17,41.39,41.16,41.39,7556.0,37.9989,38.202,37.9897,38.202,7556.0
2022-10-10 13:50:00,41.38,41.47,41.36,41.45,112048.0,38.1928,38.2758,38.1743,38.2574,112048.0
2022-10-10 13:55:00,41.43,41.43,41.35,41.39,15429.0,38.2389,38.2389,38.1651,38.202,15429.0
2022-10-10 14:00:00,41.4,41.4,41.32,41.34,20073.0,38.2112,38.2112,38.1374,38.1558,20073.0
2022-10-10 14:05:00,41.33,41.35,41.3,41.31,8134.0,38.1466,38.1651,38.1189,38.1281,8134.0
2022-10-10 14:10:00,41.32,41.33,41.26,41.28,6565.0,38.1374,38.1466,38.082,38.1005,6565.0
2022-10-10 14:15:00,41.28,41.31,41.25,41.26,7712.0,38.1005,38.1281,38.0728,38.082,7712.0
2022-10-10 14:20:00,41.27,41.28,41.16,41.17,6685.0,38.0912,38.1005,37.9897,37.9989,6685.0
2022-10-10 14:25:00,41.17,41.21,41.16,41.2,3854.0,37.9989,38.0358,37.9897,38.0266,3854.0
2022-10-10 14:30:00,41.21,41.29,41.19,41.24,9649.0,38.0358,38.1097,38.0174,38.0635,9649.0
2022-10-10 14:35:00,41.25,41.27,41.24,41.26,9616.0,38.0728,38.0912,38.0635,38.082,9616.0
2022-10-10 14:40:00,41.26,41.27,41.16,41.18,5220.0,38.082,38.0912,37.9897,38.0082,5220.0
2022-10-10 14:45:00,41.18,41.18,41.13,41.13,4062.0,38.0082,38.0082,37.962,37.962,4062.0
2022-10-10 14:50:00,41.12,41.17,41.11,41.14,6277.0,37.9528,37.9989,37.9435,37.9712,6277.0
2022-10-10 14:55:00,41.14,41.14,41.09,41.11,9709.0,37.9712,37.9712,37.9251,37.9435,9709.0
2022-10-10 15:00:00,41.11,41.2,41.07,41.2,253887.0,37.9435,38.0266,37.9066,38.0266,253887.0
2022-10-10 15:05:00,41.2,41.28,41.2,41.28,19635.0,38.0266,38.1005,38.0266,38.1005,19635.0
2022-10-10 15:10:00,41.28,41.34,41.23,41.34,10051.0,38.1005,38.1558,38.0543,38.1558,10051.0
2022-10-10 15:15:00,41.34,41.38,41.28,41.29,56387.0,38.1558,38.1928,38.1005,38.1097,56387.0
2022-10-10 15:20:00,41.29,41.32,41.21,41.27,20005.0,38.1097,38.1374,38.0358,38.0912,20005.0
2022-10-10 15:25:00,41.27,41.27,41.16,41.17,16856.0,38.0912,38.0912,37.9897,37.9989,16856.0
2022-10-10 15:30:00,41.17,41.19,41.13,41.18,14760.0,37.9989,38.0174,37.962,38.0082,14760.0
2022-10-10 15:35:00,41.18,41.23,41.14,41.2,35353.0,38.0082,38.0543,37.9712,38.0266,35353.0
2022-10-10 15:40:00,41.2,41.21,41.12,41.13,20483.0,38.0266,38.0358,37.9528,37.962,20483.0
2022-10-10 15:45:00,41.12,41.21,41.11,41.18,37531.0,37.9528,38.0358,37.9435,38.0082,37531.0
2022-10-10 15:50:00,41.16,41.21,41.09,41.16,58667.0,37.9897,38.0358,37.9251,37.9897,58667.0
2022-10-10 15:55:00,41.16,41.17,40.99,41.0,163035.0,37.9897,37.9989,37.8328,37.842,163035.0
2022-10-11 09:30:00,41.04,41.28,41.04,41.24,64152.0,37.8789,38.1005,37.8789,38.0635,64152.0
2022-10-11 09:35:00,41.24,41.41,41.15,41.38,12887.0,38.0635,38.2204,37.9805,38.1928,12887.0
2022-10-11 09:40:00,41.37,41.46,41.28,41.37,27323.0,38.1835,38.2666,38.1005,38.1835,27323.0
2022-10-11 09:45:00,41.35,41.42,41.21,41.35,10316.0,38.1651,38.2297,38.0358,38.1651,10316.0
2022-10-11 09:50:00,41.38,41.46,41.38,41.44,9035.0,38.1928,38.2666,38.1928,38.2481,9035.0
2022-10-11 09:55:00,41.45,41.46,41.37,41.43,11468.0,38.2574,38.2666,38.1835,38.2389,11468.0
2022-10-11 10:00:00,41.43,41.43,41.24,41.3,18861.0,38.2389,38.2389,38.0635,38.1189,18861.0
2022-10-11 10:05:00,41.32,41.32,41.11,41.11,27593.0,38.1374,38.1374,37.9435,37.9435,27593.0
2022-10-11 10:10:00,41.1,41.1,40.96,41.05,24361.0,37.9343,37.9343,37.8051,37.8882,24361.0
2022-10-11 10:15:00,41.04,41.09,41.01,41.02,17215.0,37.8789,37.9251,37.8513,37.8605,17215.0
2022-10-11 10:20:00,41.01,41.01,40.91,40.96,7904.0,37.8513,37.8513,37.759,37.8051,7904.0
2022-10-11 10:25:00,40.95,41.15,40.95,41.11,11111.0,37.7959,37.9805,37.7959,37.9435,11111.0
2022-10-11 10:30:00,41.1,41.16,41.05,41.15,12235.0,37.9343,37.9897,37.8882,37.9805,12235.0
2022-10-11 10:35:00,41.16,41.31,41.16,41.31,12157.0,37.9897,38.1281,37.9897,38.1281,12157.0
2022-10-11 10:40:00,41.31,41.34,41.27,41.28,23953.0,38.1281,38.1558,38.0912,38.1005,23953.0
2022-10-11 10:45:00,41.27,41.3,41.25,41.27,8699.0,38.0912,38.1189,38.0728,38.0912,8699.0
2022-10-11 10:50:00,41.27,41.27,41.18,41.2,10124.0,38.0912,38.0912,38.0082,38.0266,10124.0
2022-10-11 10:55:00,41.19,41.21,41.14,41.15,11878.0,38.0174,38.0358,37.9712,37.9805,11878.0
2022-10-11 11:00:00,41.14,41.27,41.1,41.2,12080.0,37.9712,38.0912,37.9343,38.0266,12080.0
2022-10-11 11:05:00,41.21,41.22,41.12,41.16,9461.0,38.0358,38.0451,37.9528,37.9897,9461.0
2022-10-11 11:10:00,41.16,41.2,41.15,41.18,5999.0,37.9897,38.0266,37.9805,38.0082,5999.0
2022-10-11 11:15:00,41.18,41.25,41.15,41.24,11026.0,38.0082,38.0728,37.9805,38.0635,11026.0
2022-10-11 11:20:00,41.22,41.27,41.2,41.23,7350.0,38.0451,38.0912,38.0266,38.0543,7350.0
2022-10-11 11:25:00,41.23,41.24,41.15,41.21,7688.0,38.0543,38.0635,37.9805,38.0358,7688.0
2022-10-11 11:30:00,41.21,41.27,41.21,41.26,8482.0,38.0358,38.0912,38.0358,38.082,8482.0
2022-10-11 11:35:00,41.27,41.27,41.17,41.22,11495.0,38.0912,38.0912,37.9989,38.0451,11495.0
2022-10-11 11:40:00,41.23,41.34,41.22,41.34,4928.0,38.0543,38.1558,38.0451,38.1558,4928.0
2022-10-11 11:45:00,41.34,41.4,41.33,41.37,7755.0,38.1558,38.2112,38.1466,38.1835,7755.0
2022-10-11 11:50:00,41.37,41.43,41.37,41.39,5035.0,38.1835,38.2389,38.1835,38.202,5035.0
2022-10-11 11:55:00,41.39,41.45,41.39,41.42,4757.0,38.202,38.2574,38.202,38.2297,4757.0
2022-10-11 12:00:00,41.41,41.42,41.31,41.31,21973.0,38.2204,38.2297,38.1281,38.1281,21973.0
2022-10-11 12:05:00,41.3,41.35,41.28,41.3,9445.0,38.1189,38.1651,38.1005,38.1189,9445.0
2022-10-11 12:10:00,41.31,41.37,41.31,41.36,2700.0,38.1281,38.1835,38.1281,38.1743,2700.0
2022-10-11 12:15:00,41.36,41.47,41.36,41.47,7215.0,38.1743,38.2758,38.1743,38.2758,7215.0
2022-10-11 12:20:00,41.47,41.52,41.46,41.52,8854.0,38.2758,38.322,38.2666,38.322,8854.0
2022-10-11 12:25:00,41.52,41.52,41.46,41.49,7117.0,38.322,38.322,38.2666,38.2943,7117.0
2022-10-11 12:30:00,41.48,41.57,41.48,41.57,5404.0,38.285,38.3681,38.285,38.3681,5404.0
2022-10-11 12:35:00,41.57,41.57,41.53,41.56,4679.0,38.3681,38.3681,38.3312,38.3589,4679.0
2022-10-11 12:40:00,41.56,41.7,41.56,41.7,7882.0,38.3589,38.4881,38.3589,38.4881,7882.0
2022-10-11 12:45:00,41.69,41.73,41.68,41.72,10016.0,38.4789,38.5158,38.4696,38.5066,10016.0
2022-10-11 12:50:00,41.72,41.73,41.68,41.68,8428.0,38.5066,38.5158,38.4696,38.4696,8428.0
2022-10-11 12:55:00,41.67,41.72,41.62,41.66,7438.0,38.4604,38.5066,38.4143,38.4512,7438.0
2022-10-11 13:00:00,41.66,41.67,41.62,41.62,7115.0,38.4512,38.4604,38.4143,38.4143,7115.0
2022-10-11 13:05:00,41.6,41.61,41.54,41.6,10700.0,38.3958,38.405,38.3404,38.3958,10700.0
2022-10-11 13:10:00,41.61,41.62,41.57,41.57,5505.0,38.405,38.4143,38.3681,38.3681,5505.0
2022-10-11 13:15:00,41.57,41.63,41.51,41.58,8972.0,38.3681,38.4235,38.3127,38.3773,8972.0
2022-10-11 13:20:00,41.58,41.66,41.58,41.66,5598.0,38.3773,38.4512,38.3773,38.4512,5598.0
2022-10-11 13:25:00,41.66,41.68,41.62,41.64,9280.0,38.4512,38.4696,38.4143,38.4327,9280.0
2022-10-11 13:30:00,41.65,41.7,41.6,41.7,12969.0,38.442,38.4881,38.3958,38.4881,12969.0
2022-10-11 13:35:00,41.7,41.74,41.7,41.73,4398.0,38.4881,38.525,38.4881,38.5158,4398.0
2022-10-11 13:40:00,41.74,41.75,41.7,41.73,12702.0,38.525,38.5343,38.4881,38.5158,12702.0
2022-10-11 13:45:00,41.71,41.74,41.67,41.67,4658.0,38.4973,38.525,38.4604,38.4604,4658.0
2022-10-11 13:50:00,41.65,41.68,41.58,41.58,7149.0,38.442,38.4696,38.3773,38.3773,7149.0
2022-10-11 13:55:00,41.59,41.62,41.56,41.6,13737.0,38.3866,38.4143,38.3589,38.3958,13737.0
2022-10-11 14:00:00,41.6,41.64,41.56,41.62,7538.0,38.3958,38.4327,38.3589,38.4143,7538.0
2022-10-11 14:05:00,41.61,41.62,41.52,41.52,9304.0,38.405,38.4143,38.322,38.322,9304.0
2022-10-11 14:10:00,41.51,41.51,41.45,41.48,4066.0,38.3127,38.3127,38.2574,38.285,4066.0
2022-10-11 14:15:00,41.48,41.48,41.42,41.45,9120.0,38.285,38.285,38.2297,38.2574,9120.0
2022-10-11 14:20:00,41.45,41.52,41.44,41.52,6138.0,38.2574,38.322,38.2481,38.322,6138.0
2022-10-11 14:25:00,41.52,41.56,41.5,41.56,15268.0,38.322,38.3589,38.3035,38.3589,15268.0
2022-10-11 14:30:00,41.57,41.66,41.57,41.63,8778.0,38.3681,38.4512,38.3681,38.4235,8778.0
2022-10-11 14:35:00,41.63,41.63,41.57,41.63,17669.0,38.4235,38.4235,38.3681,38.4235,17669.0
2022-10-11 14:40:00,41.64,41.64,41.47,41.48,9290.0,38.4327,38.4327,38.2758,38.285,9290.0
2022-10-11 14:45:00,41.47,41.48,41.29,41.34,12646.0,38.2758,38.285,38.1097,38.1558,12646.0
2022-10-11 14:50:00,41.34,41.34,41.23,41.23,11227.0,38.1558,38.1558,38.0543,38.0543,11227.0
2022-10-11 14:55:00,41.23,41.25,41.16,41.18,22491.0,38.0543,38.0728,37.9897,38.0082,22491.0
2022-10-11 15:00:00,41.17,41.18,40.97,41.01,26373.0,37.9989,38.0082,37.8143,37.8513,26373.0
2022-10-11 15:05:00,41.02,41.08,41.01,41.04,11611.0,37.8605,37.9159,37.8513,37.8789,11611.0
2022-10-11 15:10:00,41.05,41.05,40.9,40.97,18787.0,37.8882,37.8882,37.7497,37.8143,18787.0
2022-10-11 15:15:00,40.95,40.96,40.84,40.95,23375.0,37.7959,37.8051,37.6943,37.7959,23375.0
2022-10-11 15:20:00,40.95,40.98,40.9,40.96,17610.0,37.7959,37.8236,37.7497,37.8051,17610.0
2022-10-11 15:25:00,40.97,40.98,40.87,40.94,13627.0,37.8143,37.8236,37.722,37.7866,13627.0
2022-10-11 15:30:00,40.94,40.97,40.87,40.93,15919.0,37.7866,37.8143,37.722,37.7774,15919.0
2022-10-11 15:35:00,40.94,41.03,40.93,41.02,25759.0,37.7866,37.8697,37.7774,37.8605,25759.0
2022-10-11 15:40:00,41.02,41.05,40.95,41.04,28505.0,37.8605,37.8882,37.7959,37.8789,28505.0
2022-10-11 15:45:00,41.04,41.14,41.03,41.13,48266.0,37.8789,37.9712,37.8697,37.962,48266.0
2022-10-11 15:50:00,41.13,41.13,41.04,41.07,74875.0,37.962,37.962,37.8789,37.9066,74875.0
2022-10-11 15:55:00,41.07,41.13,41.02,41.06,208606.0,37.9066,37.962,37.8605,37.8974,208606.0
2022-10-12 09:30:00,40.98,40.98,40.58,40.72,27119.0,37.8236,37.8236,37.4544,37.5836,27119.0
2022-10-12 09:35:00,40.77,40.95,40.76,40.91,7152.0,37.6297,37.7959,37.6205,37.759,7152.0
2022-10-12 09:40:00,40.96,40.97,40.88,40.97,14026.0,37.8051,37.8143,37.7313,37.8143,14026.0
2022-10-12 09:45:00,40.95,40.96,40.74,40.76,7004.0,37.7959,37.8051,37.602,37.6205,7004.0
2022-10-12 09:50:00,40.75,40.75,40.49,40.5,16957.0,37.6113,37.6113,37.3713,37.3805,16957.0
2022-10-12 09:55:00,40.49,40.61,40.45,40.59,27910.0,37.3713,37.4821,37.3344,37.4636,27910.0
2022-10-12 10:00:00,40.59,40.8,40.58,40.8,13020.0,37.4636,37.6574,37.4544,37.6574,13020.0
2022-10-12 10:05:00,40.8,40.84,40.71,40.78,12455.0,37.6574,37.6943,37.5744,37.639,12455.0
2022-10-12 10:10:00,40.77,40.78,40.68,40.71,11718.0,37.6297,37.639,37.5467,37.5744,11718.0
2022-10-12 10:15:00,40.73,40.75,40.68,40.71,6128.0,37.5928,37.6113,37.5467,37.5744,6128.0
2022-10-12 10:20:00,40.69,40.69,40.57,40.6,5493.0,37.5559,37.5559,37.4451,37.4728,5493.0
2022-10-12 10:25:00,40.61,40.66,40.59,40.61,4373.0,37.4821,37.5282,37.4636,37.4821,4373.0
2022-10-12 10:30:00,40.59,40.75,40.59,40.71,8341.0,37.4636,37.6113,37.4636,37.5744,8341.0
2022-10-12 10:35:00,40.7,40.7,40.6,40.62,6253.0,37.5651,37.5651,37.4728,37.4913,6253.0
2022-10-12 10:40:00,40.61,40.62,40.56,40.57,4093.0,37.4821,37.4913,37.4359,37.4451,4093.0
2022-10-12 10:45:00,40.56,40.58,40.51,40.56,8823.0,37.4359,37.4544,37.3898,37.4359,8823.0
2022-10-12 10:50:00,40.57,40.6,40.54,40.6,4806.0,37.4451,37.4728,37.4175,37.4728,4806.0
2022-10-12 10:55:00,40.57,40.58,40.52,40.53,6447.0,37.4451,37.4544,37.399,37.4082,6447.0
2022-10-12 11:00:00,40.54,40.65,40.54,40.6,5782.0,37.4175,37.519,37.4175,37.4728,5782.0
2022-10-12 11:05:00,40.6,40.61,40.53,40.58,4151.0,37.4728,37.4821,37.4082,37.4544,4151.0
2022-10-12 11:10:00,40.59,40.62,40.58,40.58,5044.0,37.4636,37.4913,37.4544,37.4544,5044.0
2022-10-12 11:15:00,40.59,40.67,40.57,40.66,5286.0,37.4636,37.5374,37.4451,37.5282,5286.0
2022-10-12 11:20:00,40.65,40.66,40.57,40.61,8339.0,37.519,37.5282,37.4451,37.4821,8339.0
2022-10-12 11:25:00,40.61,40.62,40.55,40.6,9548.0,37.4821,37.4913,37.4267,37.4728,9548.0
2022-10-12 11:30:00,40.61,40.62,40.53,40.57,4452.0,37.4821,37.4913,37.4082,37.4451,4452.0
2022-10-12 11:35:00,40.56,40.56,40.5,40.52,8404.0,37.4359,37.4359,37.3805,37.399,8404.0
2022-10-12 11:40:00,40.51,40.61,40.5,40.58,6038.0,37.3898,37.4821,37.3805,37.4544,6038.0
2022-10-12 11:45:00,40.57,40.6,40.53,40.53,7810.0,37.4451,37.4728,37.4082,37.4082,7810.0
2022-10-12 11:50:00,40.54,40.6,40.54,40.55,6596.0,37.4175,37.4728,37.4175,37.4267,6596.0
2022-10-12 11:55:00,40.54,40.55,40.5,40.51,6828.0,37.4175,37.4267,37.3805,37.3898,6828.0
2022-10-12 12:00:00,40.51,40.58,40.5,40.54,8178.0,37.3898,37.4544,37.3805,37.4175,8178.0
2022-10-12 12:05:00,40.54,40.62,40.52,40.55,12100.0,37.4175,37.4913,37.399,37.4267,12100.0
2022-10-12 12:10:00,40.51,40.51,40.39,40.39,7560.0,37.3898,37.3898,37.279,37.279,7560.0
2022-10-12 12:15:00,40.39,40.41,40.37,40.39,4951.0,37.279,37.2975,37.2605,37.279,4951.0
2022-10-12 12:20:00,40.4,40.4,40.33,40.34,5300.0,37.2882,37.2882,37.2236,37.2329,5300.0
2022-10-12 12:25:00,40.33,40.34,40.24,40.28,6255.0,37.2236,37.2329,37.1406,37.1775,6255.0
2022-10-12 12:30:00,40.27,40.28,40.22,40.22,5063.0,37.1682,37.1775,37.1221,37.1221,5063.0
2022-10-12 12:35:00,40.21,40.23,40.11,40.14,6625.0,37.1129,37.1313,37.0206,37.0483,6625.0
2022-10-12 12:40:00,40.14,40.18,40.14,40.17,8279.0,37.0483,37.0852,37.0483,37.076,8279.0
2022-10-12 12:45:00,40.18,40.27,40.14,40.16,59815.0,37.0852,37.1682,37.0483,37.0667,59815.0
2022-10-12 12:50:00,40.16,40.2,40.16,40.2,9061.0,37.0667,37.1036,37.0667,37.1036,9061.0
2022-10-12 12:55:00,40.21,40.22,40.17,40.17,8426.0,37.1129,37.1221,37.076,37.076,8426.0
2022-10-12 13:00:00,40.17,40.18,40.09,40.11,6047.0,37.076,37.0852,37.0021,37.0206,6047.0
2022-10-12 13:05:00,40.1,40.1,40.02,40.07,9729.0,37.0113,37.0113,36.9375,36.9837,9729.0
2022-10-12 13:10:00,40.06,40.09,40.03,40.05,8334.0,36.9744,37.0021,36.9467,36.9652,8334.0
2022-10-12 13:15:00,40.05,40.05,39.97,39.99,7931.0,36.9652,36.9652,36.8914,36.9098,7931.0
2022-10-12 13:20:00,39.98,40.01,39.96,39.97,6473.0,36.9006,36.9283,36.8821,36.8914,6473.0
2022-10-12 13:25:00,39.95,39.97,39.93,39.96,17126.0,36.8729,36.8914,36.8544,36.8821,17126.0
2022-10-12 13:30:00,39.96,39.99,39.93,39.95,18822.0,36.8821,36.9098,36.8544,36.8729,18822.0
2022-10-12 13:35:00,39.95,39.98,39.93,39.98,10748.0,36.8729,36.9006,36.8544,36.9006,10748.0
2022-10-12 13:40:00,39.99,40.01,39.98,40.0,10888.0,36.9098,36.9283,36.9006,36.919,10888.0
2022-10-12 13:45:00,40.0,40.03,39.99,40.01,21031.0,36.919,36.9467,36.9098,36.9283,21031.0
2022-10-12 13:50:00,40.02,40.07,40.0,40.04,27140.0,36.9375,36.9837,36.919,36.956,27140.0
2022-10-12 13:55:00,40.02,40.02,39.98,40.0,6030.0,36.9375,36.9375,36.9006,36.919,6030.0
2022-10-12 14:00:00,40.04,40.12,39.98,40.05,13088.0,36.956,37.0298,36.9006,36.9652,13088.0
2022-10-12 14:05:00,40.05,40.08,40.0,40.03,11400.0,36.9652,36.9929,36.919,36.9467,11400.0
2022-10-12 14:10:00,40.0,40.13,39.99,40.11,17722.0,36.919,37.039,36.9098,37.0206,17722.0
2022-10-12 14:15:00,40.12,40.12,40.03,40.04,13640.0,37.0298,37.0298,36.9467,36.956,13640.0
2022-10-12 14:20:00,40.05,40.07,40.0,40.02,23836.0,36.9652,36.9837,36.919,36.9375,23836.0
2022-10-12 14:25:00,40.0,40.07,39.97,40.03,17979.0,36.919,36.9837,36.8914,36.9467,17979.0
2022-10-12 14:30:00,40.02,40.06,39.99,40.04,21155.0,36.9375,36.9744,36.9098,36.956,21155.0
2022-10-12 14:35:00,40.04,40.05,39.96,39.97,10753.0,36.956,36.9652,36.8821,36.8914,10753.0
2022-10-12 14:40:00,39.97,39.97,39.86,39.86,12956.0,36.8914,36.8914,36.7898,36.7898,12956.0
2022-10-12 14:45:00,39.84,39.87,39.77,39.78,14507.0,36.7714,36.7991,36.7068,36.716,14507.0
2022-10-12 14:50:00,39.78,39.83,39.76,39.78,10102.0,36.716,36.7621,36.6975,36.716,10102.0
2022-10-12 14:55:00,39.77,39.82,39.75,39.8,11066.0,36.7068,36.7529,36.6883,36.7344,11066.0
2022-10-12 15:00:00,39.79,39.87,39.79,39.84,13321.0,36.7252,36.7991,36.7252,36.7714,13321.0
2022-10-12 15:05:00,39.84,39.94,39.83,39.92,11930.0,36.7714,36.8637,36.7621,36.8452,11930.0
2022-10-12 15:10:00,39.94,39.96,39.92,39.95,10522.0,36.8637,36.8821,36.8452,36.8729,10522.0
2022-10-12 15:15:00,39.95,39.96,39.9,39.94,19842.0,36.8729,36.8821,36.8267,36.8637,19842.0
2022-10-12 15:20:00,39.95,39.99,39.94,39.94,17201.0,36.8729,36.9098,36.8637,36.8637,17201.0
2022-10-12 15:25:00,39.94,39.99,39.9,39.9,16853.0,36.8637,36.9098,36.8267,36.8267,16853.0
2022-10-12 15:30:00,39.89,39.99,39.88,39.95,22229.0,36.8175,36.9098,36.8083,36.8729,22229.0
2022-10-12 15:35:00,39.95,39.96,39.92,39.93,17846.0,36.8729,36.8821,36.8452,36.8544,17846.0
2022-10-12 15:40:00,39.94,39.99,39.9,39.98,34480.0,36.8637,36.9098,36.8267,36.9006,34480.0
2022-10-12 15:45:00,39.98,39.98,39.89,39.9,35137.0,36.9006,36.9006,36.8175,36.8267,35137.0
2022-10-12 15:50:00,39.9,39.9,39.82,39.88,45568.0,36.8267,36.8267,36.7529,36.8083,45568.0
2022-10-12 15:55:00,39.87,39.87,39.74,39.75,126374.0,36.7991,36.7991,36.6791,36.6883,126374.0
2022-10-13 09:30:00,39.07,39.38,39.04,39.32,46043.0,36.0607,36.3468,36.033,36.2914,46043.0
2022-10-13 09:35:00,39.34,39.52,39.26,39.31,32079.0,36.3099,36.476,36.236,36.2822,32079.0
2022-10-13 09:40:00,39.3,39.37,39.15,39.17,6308.0,36.273,36.3376,36.1345,36.153,6308.0
2022-10-13 09:45:00,39.14,39.47,39.14,39.47,9731.0,36.1253,36.4299,36.1253,36.4299,9731.0
2022-10-13 09:50:00,39.46,39.66,39.45,39.63,10248.0,36.4206,36.6052,36.4114,36.5775,10248.0
2022-10-13 09:55:00,39.63,39.75,39.63,39.75,15346.0,36.5775,36.6883,36.5775,36.6883,15346.0
2022-10-13 10:00:00,39.77,39.97,39.76,39.96,29847.0,36.7068,36.8914,36.6975,36.8821,29847.0
2022-10-13 10:05:00,39.97,40.04,39.86,39.87,16387.0,36.8914,36.956,36.7898,36.7991,16387.0
2022-10-13 10:10:00,39.84,39.9,39.75,39.88,13234.0,36.7714,36.8267,36.6883,36.8083,13234.0
2022-10-13 10:15:00,39.89,40.0,39.88,39.9,10905.0,36.8175,36.919,36.8083,36.8267,10905.0
2022-10-13 10:20:00,39.9,39.94,39.74,39.75,5516.0,36.8267,36.8637,36.6791,36.6883,5516.0
2022-10-13 10:25:00,39.73,39.77,39.65,39.71,14014.0,36.6698,36.7068,36.596,36.6514,14014.0
2022-10-13 10:30:00,39.72,39.8,39.65,39.66,9391.0,36.6606,36.7344,36.596,36.6052,9391.0
2022-10-13 10:35:00,39.66,39.71,39.64,39.7,3875.0,36.6052,36.6514,36.5868,36.6422,3875.0
2022-10-13 10:40:00,39.69,39.83,39.68,39.83,12797.0,36.6329,36.7621,36.6237,36.7621,12797.0
2022-10-13 10:45:00,39.82,39.99,39.82,39.96,13554.0,36.7529,36.9098,36.7529,36.8821,13554.0
2022-10-13 10:50:00,39.95,39.98,39.9,39.94,7329.0,36.8729,36.9006,36.8267,36.8637,7329.0
2022-10-13 10:55:00,39.94,39.99,39.89,39.9,20386.0,36.8637,36.9098,36.8175,36.8267,20386.0
2022-10-13 11:00:00,39.91,40.11,39.88,40.1,19407.0,36.836,37.0206,36.8083,37.0113,19407.0
2022-10-13 11:05:00,40.09,40.33,40.08,40.29,6894.0,37.0021,37.2236,36.9929,37.1867,6894.0
2022-10-13 11:10:00,40.26,40.33,40.23,40.33,6450.0,37.159,37.2236,37.1313,37.2236,6450.0
2022-10-13 11:15:00,40.31,40.68,40.26,40.49,28542.0,37.2052,37.5467,37.159,37.3713,28542.0
2022-10-13 11:20:00,40.48,40.79,40.47,40.53,13065.0,37.3621,37.6482,37.3528,37.4082,13065.0
2022-10-13 11:25:00,40.52,40.61,40.48,40.61,9146.0,37.399,37.4821,37.3621,37.4821,9146.0
2022-10-13 11:30:00,40.62,40.67,40.57,40.63,5807.0,37.4913,37.5374,37.4451,37.5005,5807.0
2022-10-13 11:35:00,40.63,40.85,40.59,40.77,29668.0,37.5005,37.7036,37.4636,37.6297,29668.0
2022-10-13 11:40:00,40.79,40.84,40.58,40.62,18956.0,37.6482,37.6943,37.4544,37.4913,18956.0
2022-10-13 11:45:00,40.63,40.63,40.53,40.6,14408.0,37.5005,37.5005,37.4082,37.4728,14408.0
2022-10-13 11:50:00,40.6,40.69,40.59,40.68,16249.0,37.4728,37.5559,37.4636,37.5467,16249.0
2022-10-13 11:55:00,40.68,40.7,40.62,40.66,13722.0,37.5467,37.5651,37.4913,37.5282,13722.0
2022-10-13 12:00:00,40.7,40.81,40.66,40.79,14680.0,37.5651,37.6667,37.5282,37.6482,14680.0
2022-10-13 12:05:00,40.79,40.86,40.78,40.82,14394.0,37.6482,37.7128,37.639,37.6759,14394.0
2022-10-13 12:10:00,40.84,40.85,40.71,40.75,10518.0,37.6943,37.7036,37.5744,37.6113,10518.0
2022-10-13 12:15:00,40.75,40.78,40.63,40.67,9102.0,37.6113,37.639,37.5005,37.5374,9102.0
2022-10-13 12:20:00,40.65,40.69,40.59,40.65,16209.0,37.519,37.5559,37.4636,37.519,16209.0
2022-10-13 12:25:00,40.64,40.64,40.51,40.53,4560.0,37.5097,37.5097,37.3898,37.4082,4560.0
2022-10-13 12:30:00,40.5,40.57,40.47,40.55,7306.0,37.3805,37.4451,37.3528,37.4267,7306.0
2022-10-13 12:35:00,40.55,40.58,40.51,40.53,5524.0,37.4267,37.4544,37.3898,37.4082,5524.0
2022-10-13 12:40:00,40.55,40.73,40.55,40.73,6506.0,37.4267,37.5928,37.4267,37.5928,6506.0
2022-10-13 12:45:00,40.71,40.86,40.7,40.86,7891.0,37.5744,37.7128,37.5651,37.7128,7891.0
2022-10-13 12:50:00,40.86,40.93,40.83,40.86,13855.0,37.7128,37.7774,37.6851,37.7128,13855.0
2022-10-13 12:55:00,40.86,40.91,40.84,40.91,8415.0,37.7128,37.759,37.6943,37.759,8415.0
2022-10-13 13:00:00,40.9,40.92,40.86,40.89,8105.0,37.7497,37.7682,37.7128,37.7405,8105.0
2022-10-13 13:05:00,40.89,40.9,40.85,40.86,6405.0,37.7405,37.7497,37.7036,37.7128,6405.0
2022-10-13 13:10:00,40.89,40.94,40.84,40.93,43507.0,37.7405,37.7866,37.6943,37.7774,43507.0
2022-10-13 13:15:00,40.93,41.05,40.93,41.03,12654.0,37.7774,37.8882,37.7774,37.8697,12654.0
2022-10-13 13:20:00,41.02,41.16,41.02,41.14,18001.0,37.8605,37.9897,37.8605,37.9712,18001.0
2022-10-13 13:25:00,41.13,41.36,41.12,41.33,25933.0,37.962,38.1743,37.9528,38.1466,25933.0
2022-10-13 13:30:00,41.36,41.47,41.36,41.47,16104.0,38.1743,38.2758,38.1743,38.2758,16104.0
2022-10-13 13:35:00,41.49,41.49,41.3,41.37,30185.0,38.2943,38.2943,38.1189,38.1835,30185.0
2022-10-13 13:40:00,41.38,41.45,41.36,41.45,15205.0,38.1928,38.2574,38.1743,38.2574,15205.0
2022-10-13 13:45:00,41.45,41.45,41.32,41.35,41348.0,38.2574,38.2574,38.1374,38.1651,41348.0
2022-10-13 13:50:00,41.35,41.38,41.28,41.37,29463.0,38.1651,38.1928,38.1005,38.1835,29463.0
2022-10-13 13:55:00,41.35,41.35,41.3,41.33,13919.0,38.1651,38.1651,38.1189,38.1466,13919.0
2022-10-13 14:00:00,41.32,41.33,41.22,41.26,16755.0,38.1374,38.1466,38.0451,38.082,16755.0
2022-10-13 14:05:00,41.28,41.34,41.27,41.32,17307.0,38.1005,38.1558,38.0912,38.1374,17307.0
2022-10-13 14:10:00,41.32,41.33,41.28,41.3,10910.0,38.1374,38.1466,38.1005,38.1189,10910.0
2022-10-13 14:15:00,41.31,41.35,41.29,41.32,9588.0,38.1281,38.1651,38.1097,38.1374,9588.0
2022-10-13 14:20:00,41.31,41.34,41.29,41.31,10147.0,38.1281,38.1558,38.1097,38.1281,10147.0
2022-10-13 14:25:00,41.29,41.29,41.16,41.19,13026.0,38.1097,38.1097,37.9897,38.0174,13026.0
2022-10-13 14:30:00,41.19,41.25,41.19,41.25,5602.0,38.0174,38.0728,38.0174,38.0728,5602.0
2022-10-13 14:35:00,41.27,41.31,41.24,41.27,11212.0,38.0912,38.1281,38.0635,38.0912,11212.0
2022-10-13 14:40:00,41.26,41.3,41.25,41.29,11587.0,38.082,38.1189,38.0728,38.1097,11587.0
2022-10-13 14:45:00,41.3,41.36,41.28,41.33,17741.0,38.1189,38.1743,38.1005,38.1466,17741.0
2022-10-13 14:50:00,41.31,41.45,41.29,41.44,14362.0,38.1281,38.2574,38.1097,38.2481,14362.0
2022-10-13 14:55:00,41.45,41.58,41.43,41.55,20953.0,38.2574,38.3773,38.2389,38.3497,20953.0
2022-10-13 15:00:00,41.55,41.56,41.48,41.53,20943.0,38.3497,38.3589,38.285,38.3312,20943.0
2022-10-13 15:05:00,41.54,41.62,41.53,41.59,21107.0,38.3404,38.4143,38.3312,38.3866,21107.0
2022-10-13 15:10:00,41.58,41.58,41.48,41.48,15214.0,38.3773,38.3773,38.285,38.285,15214.0
2022-10-13 15:15:00,41.48,41.55,41.47,41.5,12670.0,38.285,38.3497,38.2758,38.3035,12670.0
2022-10-13 15:20:00,41.49,41.5,41.43,41.43,21550.0,38.2943,38.3035,38.2389,38.2389,21550.0
2022-10-13 15:25:00,41.44,41.46,41.33,41.36,15856.0,38.2481,38.2666,38.1466,38.1743,15856.0
2022-10-13 15:30:00,41.35,41.38,41.25,41.27,17958.0,38.1651,38.1928,38.0728,38.0912,17958.0
2022-10-13 15:35:00,41.27,41.27,41.15,41.27,23396.0,38.0912,38.0912,37.9805,38.0912,23396.0
2022-10-13 15:40:00,41.26,41.29,41.22,41.28,54956.0,38.082,38.1097,38.0451,38.1005,54956.0
2022-10-13 15:45:00,41.28,41.34,41.22,41.28,38143.0,38.1005,38.1558,38.0451,38.1005,38143.0
2022-10-13 15:50:00,41.27,41.31,41.17,41.23,58473.0,38.0912,38.1281,37.9989,38.0543,58473.0
2022-10-13 15:55:00,41.24,41.25,41.16,41.2,153390.0,38.0635,38.0728,37.9897,38.0266,153390.0
2022-10-14 09:30:00,41.46,41.62,41.4,41.47,42410.0,38.2666,38.4143,38.2112,38.2758,42410.0
2022-10-14 09:35:00,41.5,41.89,41.49,41.87,22239.0,38.3035,38.6635,38.2943,38.645,22239.0
2022-10-14 09:40:00,41.89,41.91,41.67,41.69,9615.0,38.6635,38.6819,38.4604,38.4789,9615.0
2022-10-14 09:45:00,41.7,41.73,41.57,41.66,16396.0,38.4881,38.5158,38.3681,38.4512,16396.0
2022-10-14 09:50:00,41.68,41.72,41.64,41.66,28405.0,38.4696,38.5066,38.4327,38.4512,28405.0
2022-10-14 09:55:00,41.64,41.71,41.62,41.66,8248.0,38.4327,38.4973,38.4143,38.4512,8248.0
2022-10-14 10:00:00,41.66,41.66,41.18,41.45,19392.0,38.4512,38.4512,38.0082,38.2574,19392.0
2022-10-14 10:05:00,41.49,41.52,41.31,41.31,7787.0,38.2943,38.322,38.1281,38.1281,7787.0
2022-10-14 10:10:00,41.35,41.35,41.11,41.12,13026.0,38.1651,38.1651,37.9435,37.9528,13026.0
2022-10-14 10:15:00,41.11,41.2,41.07,41.16,11402.0,37.9435,38.0266,37.9066,37.9897,11402.0
2022-10-14 10:20:00,41.15,41.15,40.84,40.97,30268.0,37.9805,37.9805,37.6943,37.8143,30268.0
2022-10-14 10:25:00,40.98,41.22,40.94,41.22,16323.0,37.8236,38.0451,37.7866,38.0451,16323.0
2022-10-14 10:30:00,41.25,41.33,41.21,41.21,26994.0,38.0728,38.1466,38.0358,38.0358,26994.0
2022-10-14 10:35:00,41.2,41.29,41.2,41.29,6433.0,38.0266,38.1097,38.0266,38.1097,6433.0
2022-10-14 10:40:00,41.3,41.35,41.09,41.09,8959.0,38.1189,38.1651,37.9251,37.9251,8959.0
2022-10-14 10:45:00,41.12,41.15,41.08,41.09,8734.0,37.9528,37.9805,37.9159,37.9251,8734.0
2022-10-14 10:50:00,41.07,41.18,41.07,41.18,4378.0,37.9066,38.0082,37.9066,38.0082,4378.0
2022-10-14 10:55:00,41.15,41.18,41.11,41.13,8841.0,37.9805,38.0082,37.9435,37.962,8841.0
2022-10-14 11:00:00,41.14,41.28,41.14,41.23,8663.0,37.9712,38.1005,37.9712,38.0543,8663.0
2022-10-14 11:05:00,41.21,41.22,41.15,41.15,4583.0,38.0358,38.0451,37.9805,37.9805,4583.0
2022-10-14 11:10:00,41.16,41.17,41.06,41.07,5032.0,37.9897,37.9989,37.8974,37.9066,5032.0
2022-10-14 11:15:00,41.09,41.1,40.93,40.97,7546.0,37.9251,37.9343,37.7774,37.8143,7546.0
2022-10-14 11:20:00,40.98,41.05,40.98,41.02,5211.0,37.8236,37.8882,37.8236,37.8605,5211.0
2022-10-14 11:25:00,41.04,41.14,41.04,41.13,6170.0,37.8789,37.9712,37.8789,37.962,6170.0
2022-10-14 11:30:00,41.12,41.12,40.92,40.92,10631.0,37.9528,37.9528,37.7682,37.7682,10631.0
2022-10-14 11:35:00,40.93,40.99,40.89,40.96,9480.0,37.7774,37.8328,37.7405,37.8051,9480.0
2022-10-14 11:40:00,40.95,40.97,40.85,40.85,7348.0,37.7959,37.8143,37.7036,37.7036,7348.0
2022-10-14 11:45:00,40.84,40.86,40.78,40.83,10292.0,37.6943,37.7128,37.639,37.6851,10292.0
2022-10-14 11:50:00,40.88,40.93,40.85,40.93,8268.0,37.7313,37.7774,37.7036,37.7774,8268.0
2022-10-14 11:55:00,40.92,40.94,40.92,40.93,5568.0,37.7682,37.7866,37.7682,37.7774,5568.0
2022-10-14 12:00:00,40.88,40.99,40.85,40.96,7867.0,37.7313,37.8328,37.7036,37.8051,7867.0
2022-10-14 12:05:00,40.91,40.93,40.79,40.79,4645.0,37.759,37.7774,37.6482,37.6482,4645.0
2022-10-14 12:10:00,40.78,40.82,40.75,40.78,6898.0,37.639,37.6759,37.6113,37.639,6898.0
2022-10-14 12:15:00,40.81,40.82,40.71,40.82,31239.0,37.6667,37.6759,37.5744,37.6759,31239.0
2022-10-14 12:20:00,40.82,40.89,40.74,40.87,11179.0,37.6759,37.7405,37.602,37.722,11179.0
2022-10-14 12:25:00,40.88,40.99,40.87,40.99,7928.0,37.7313,37.8328,37.722,37.8328,7928.0
2022-10-14 12:30:00,41.02,41.04,40.96,40.97,3986.0,37.8605,37.8789,37.8051,37.8143,3986.0
2022-10-14 12:35:00,40.98,41.14,40.98,41.14,6617.0,37.8236,37.9712,37.8236,37.9712,6617.0
2022-10-14 12:40:00,41.13,41.18,41.13,41.15,4062.0,37.962,38.0082,37.962,37.9805,4062.0
2022-10-14 12:45:00,41.14,41.15,41.09,41.09,5540.0,37.9712,37.9805,37.9251,37.9251,5540.0
2022-10-14 12:50:00,41.08,41.08,41.01,41.03,5801.0,37.9159,37.9159,37.8513,37.8697,5801.0
2022-10-14 12:55:00,41.04,41.05,40.99,40.99,3566.0,37.8789,37.8882,37.8328,37.8328,3566.0
2022-10-14 13:00:00,41.0,41.08,40.99,41.07,6238.0,37.842,37.9159,37.8328,37.9066,6238.0
2022-10-14 13:05:00,41.05,41.06,40.87,40.87,8635.0,37.8882,37.8974,37.722,37.722,8635.0
2022-10-14 13:10:00,40.88,40.89,40.84,40.84,5209.0,37.7313,37.7405,37.6943,37.6943,5209.0
2022-10-14 13:15:00,40.85,40.89,40.84,40.89,5022.0,37.7036,37.7405,37.6943,37.7405,5022.0
2022-10-14 13:20:00,40.88,40.94,40.85,40.91,6543.0,37.7313,37.7866,37.7036,37.759,6543.0
2022-10-14 13:25:00,40.91,40.92,40.86,40.92,5262.0,37.759,37.7682,37.7128,37.7682,5262.0
2022-10-14 13:30:00,40.94,40.99,40.92,40.97,7125.0,37.7866,37.8328,37.7682,37.8143,7125.0
2022-10-14 13:35:00,40.95,40.95,40.84,40.88,11490.0,37.7959,37.7959,37.6943,37.7313,11490.0
2022-10-14 13:40:00,40.89,40.92,40.85,40.87,8760.0,37.7405,37.7682,37.7036,37.722,8760.0
2022-10-14 13:45:00,40.87,40.91,40.86,40.89,5466.0,37.722,37.759,37.7128,37.7405,5466.0
2022-10-14 13:50:00,40.88,40.88,40.82,40.85,4532.0,37.7313,37.7313,37.6759,37.7036,4532.0
2022-10-14 13:55:00,40.86,40.92,40.86,40.91,6900.0,37.7128,37.7682,37.7128,37.759,6900.0
2022-10-14 14:00:00,40.92,40.97,40.92,40.97,4528.0,37.7682,37.8143,37.7682,37.8143,4528.0
2022-10-14 14:05:00,40.96,40.97,40.9,40.96,10072.0,37.8051,37.8143,37.7497,37.8051,10072.0
2022-10-14 14:10:00,40.95,40.97,40.93,40.94,3494.0,37.7959,37.8143,37.7774,37.7866,3494.0
2022-10-14 14:15:00,40.94,40.94,40.85,40.88,6761.0,37.7866,37.7866,37.7036,37.7313,6761.0
2022-10-14 14:20:00,40.88,40.97,40.87,40.97,6246.0,37.7313,37.8143,37.722,37.8143,6246.0
2022-10-14 14:25:00,40.95,40.96,40.9,40.95,5497.0,37.7959,37.8051,37.7497,37.7959,5497.0
2022-10-14 14:30:00,40.93,40.97,40.91,40.95,8819.0,37.7774,37.8143,37.759,37.7959,8819.0
2022-10-14 14:35:00,40.93,40.96,40.91,40.96,10165.0,37.7774,37.8051,37.759,37.8051,10165.0
2022-10-14 14:40:00,40.96,41.01,40.89,41.01,8097.0,37.8051,37.8513,37.7405,37.8513,8097.0
2022-10-14 14:45:00,41.0,41.02,40.96,41.01,8585.0,37.842,37.8605,37.8051,37.8513,8585.0
2022-10-14 14:50:00,41.01,41.03,40.99,41.01,5831.0,37.8513,37.8697,37.8328,37.8513,5831.0
2022-10-14 14:55:00,41.0,41.06,40.99,41.06,6722.0,37.842,37.8974,37.8328,37.8974,6722.0
2022-10-14 15:00:00,41.06,41.13,41.05,41.09,8834.0,37.8974,37.962,37.8882,37.9251,8834.0
2022-10-14 15:05:00,41.09,41.1,41.01,41.01,11115.0,37.9251,37.9343,37.8513,37.8513,11115.0
2022-10-14 15:10:00,41.0,41.03,40.93,40.98,10487.0,37.842,37.8697,37.7774,37.8236,10487.0
2022-10-14 15:15:00,40.97,40.97,40.9,40.94,9291.0,37.8143,37.8143,37.7497,37.7866,9291.0
2022-10-14 15:20:00,40.93,41.05,40.91,41.04,10664.0,37.7774,37.8882,37.759,37.8789,10664.0
2022-10-14 15:25:00,41.03,41.12,41.02,41.07,13687.0,37.8697,37.9528,37.8605,37.9066,13687.0
2022-10-14 15:30:00,41.06,41.15,41.06,41.15,15455.0,37.8974,37.9805,37.8974,37.9805,15455.0
2022-10-14 15:35:00,41.16,41.18,41.04,41.06,18063.0,37.9897,38.0082,37.8789,37.8974,18063.0
2022-10-14 15:40:00,41.05,41.13,41.01,41.13,13063.0,37.8882,37.962,37.8513,37.962,13063.0
2022-10-14 15:45:00,41.13,41.13,41.08,41.13,22234.0,37.962,37.962,37.9159,37.962,22234.0
2022-10-14 15:50:00,41.12,41.19,41.12,41.15,39985.0,37.9528,38.0174,37.9528,37.9805,39985.0
2022-10-14 15:55:00,41.16,41.16,40.97,41.11,116431.0,37.9897,37.9897,37.8143,37.9435,116431.0
2022-10-17 09:30:00,41.79,42.11,41.7,42.05,33537.0,38.5712,38.8665,38.4881,38.8111,33537.0
2022-10-17 09:35:00,42.05,42.32,42.05,42.12,12956.0,38.8111,39.0603,38.8111,38.8758,12956.0
2022-10-17 09:40:00,42.15,42.18,41.98,41.98,10633.0,38.9034,38.9311,38.7465,38.7465,10633.0
2022-10-17 09:45:00,41.97,42.1,41.86,42.1,7667.0,38.7373,38.8573,38.6358,38.8573,7667.0
2022-10-17 09:50:00,42.12,42.12,41.98,42.05,7564.0,38.8758,38.8758,38.7465,38.8111,7564.0
2022-10-17 09:55:00,42.07,42.07,41.87,41.87,8568.0,38.8296,38.8296,38.645,38.645,8568.0
2022-10-17 10:00:00,41.88,42.03,41.88,41.96,15371.0,38.6542,38.7927,38.6542,38.7281,15371.0
2022-10-17 10:05:00,41.97,42.09,41.9,42.06,8648.0,38.7373,38.8481,38.6727,38.8204,8648.0
2022-10-17 10:10:00,42.07,42.18,42.06,42.16,23708.0,38.8296,38.9311,38.8204,38.9127,23708.0
2022-10-17 10:15:00,42.19,42.26,42.18,42.23,10070.0,38.9404,39.005,38.9311,38.9773,10070.0
2022-10-17 10:20:00,42.28,42.34,42.2,42.2,6459.0,39.0234,39.0788,38.9496,38.9496,6459.0
2022-10-17 10:25:00,42.19,42.19,42.11,42.17,14078.0,38.9404,38.9404,38.8665,38.9219,14078.0
2022-10-17 10:30:00,42.16,42.16,42.07,42.11,4738.0,38.9127,38.9127,38.8296,38.8665,4738.0
2022-10-17 10:35:00,42.11,42.19,42.1,42.16,10333.0,38.8665,38.9404,38.8573,38.9127,10333.0
2022-10-17 10:40:00,42.16,42.19,42.11,42.12,6930.0,38.9127,38.9404,38.8665,38.8758,6930.0
2022-10-17 10:45:00,42.12,42.13,42.06,42.08,7241.0,38.8758,38.885,38.8204,38.8388,7241.0
2022-10-17 10:50:00,42.07,42.07,41.98,42.05,20238.0,38.8296,38.8296,38.7465,38.8111,20238.0
2022-10-17 10:55:00,42.05,42.11,42.0,42.04,8918.0,38.8111,38.8665,38.765,38.8019,8918.0
2022-10-17 11:00:00,42.05,42.18,42.05,42.11,6476.0,38.8111,38.9311,38.8111,38.8665,6476.0
2022-10-17 11:05:00,42.12,42.19,42.08,42.09,4718.0,38.8758,38.9404,38.8388,38.8481,4718.0
2022-10-17 11:10:00,42.09,42.13,42.07,42.11,8466.0,38.8481,38.885,38.8296,38.8665,8466.0
2022-10-17 11:15:00,42.09,42.16,42.06,42.16,4647.0,38.8481,38.9127,38.8204,38.9127,4647.0
2022-10-17 11:20:00,42.14,42.21,42.12,42.21,11236.0,38.8942,38.9588,38.8758,38.9588,11236.0
2022-10-17 11:25:00,42.22,42.35,42.22,42.34,7313.0,38.9681,39.088,38.9681,39.0788,7313.0
2022-10-17 11:30:00,42.35,42.35,42.27,42.27,5770.0,39.088,39.088,39.0142,39.0142,5770.0
2022-10-17 11:35:00,42.25,42.26,42.2,42.24,4888.0,38.9957,39.005,38.9496,38.9865,4888.0
2022-10-17 11:40:00,42.23,42.27,42.2,42.24,12008.0,38.9773,39.0142,38.9496,38.9865,12008.0
2022-10-17 11:45:00,42.23,42.23,42.17,42.21,4381.0,38.9773,38.9773,38.9219,38.9588,4381.0
2022-10-17 11:50:00,42.2,42.31,42.18,42.29,8541.0,38.9496,39.0511,38.9311,39.0327,8541.0
2022-10-17 11:55:00,42.27,42.33,42.25,42.32,6820.0,39.0142,39.0696,38.9957,39.0603,6820.0
2022-10-17 12:00:00,42.34,42.37,42.31,42.31,10755.0,39.0788,39.1065,39.0511,39.0511,10755.0
2022-10-17 12:05:00,42.29,42.36,42.27,42.35,6842.0,39.0327,39.0973,39.0142,39.088,6842.0
2022-10-17 12:10:00,42.35,42.35,42.28,42.34,5038.0,39.088,39.088,39.0234,39.0788,5038.0
2022-10-17 12:15:00,42.35,42.36,42.24,42.26,5414.0,39.088,39.0973,38.9865,39.005,5414.0
2022-10-17 12:20:00,42.24,42.26,42.19,42.19,3790.0,38.9865,39.005,38.9404,38.9404,3790.0
2022-10-17 12:25:00,42.18,42.25,42.15,42.24,9964.0,38.9311,38.9957,38.9034,38.9865,9964.0
2022-10-17 12:30:00,42.23,42.28,42.21,42.26,8213.0,38.9773,39.0234,38.9588,39.005,8213.0
2022-10-17 12:35:00,42.24,42.27,42.21,42.27,5142.0,38.9865,39.0142,38.9588,39.0142,5142.0
2022-10-17 12:40:00,42.26,42.29,42.19,42.19,7246.0,39.005,39.0327,38.9404,38.9404,7246.0
2022-10-17 12:45:00,42.19,42.22,42.13,42.17,28380.0,38.9404,38.9681,38.885,38.9219,28380.0
2022-10-17 12:50:00,42.19,42.23,42.17,42.22,7213.0,38.9404,38.9773,38.9219,38.9681,7213.0
2022-10-17 12:55:00,42.21,42.21,42.15,42.18,4312.0,38.9588,38.9588,38.9034,38.9311,4312.0
2022-10-17 13:00:00,42.19,42.2,42.1,42.14,5565.0,38.9404,38.9496,38.8573,38.8942,5565.0
2022-10-17 13:05:00,42.14,42.19,42.14,42.14,4164.0,38.8942,38.9404,38.8942,38.8942,4164.0
2022-10-17 13:10:00,42.14,42.2,42.13,42.19,12231.0,38.8942,38.9496,38.885,38.9404,12231.0
2022-10-17 13:15:00,42.2,42.25,42.18,42.21,5884.0,38.9496,38.9957,38.9311,38.9588,5884.0
2022-10-17 13:20:00,42.21,42.29,42.2,42.28,6494.0,38.9588,39.0327,38.9496,39.0234,6494.0
2022-10-17 13:25:00,42.28,42.29,42.27,42.27,10085.0,39.0234,39.0327,39.0142,39.0142,10085.0
2022-10-17 13:30:00,42.27,42.32,42.27,42.31,12952.0,39.0142,39.0603,39.0142,39.0511,12952.0
2022-10-17 13:35:00,42.31,42.37,42.29,42.37,12655.0,39.0511,39.1065,39.0327,39.1065,12655.0
2022-10-17 13:40:00,42.36,42.37,42.32,42.34,4308.0,39.0973,39.1065,39.0603,39.0788,4308.0
2022-10-17 13:45:00,42.34,42.39,42.34,42.38,11060.0,39.0788,39.125,39.0788,39.1157,11060.0
2022-10-17 13:50:00,42.38,42.38,42.34,42.35,6208.0,39.1157,39.1157,39.0788,39.088,6208.0
2022-10-17 13:55:00,42.34,42.34,42.26,42.27,8497.0,39.0788,39.0788,39.005,39.0142,8497.0
2022-10-17 14:00:00,42.26,42.32,42.21,42.22,26122.0,39.005,39.0603,38.9588,38.9681,26122.0
2022-10-17 14:05:00,42.18,42.2,42.08,42.09,8874.0,38.9311,38.9496,38.8388,38.8481,8874.0
2022-10-17 14:10:00,42.07,42.08,42.03,42.03,4193.0,38.8296,38.8388,38.7927,38.7927,4193.0
2022-10-17 14:15:00,42.02,42.03,41.95,42.0,20092.0,38.7835,38.7927,38.7188,38.765,20092.0
2022-10-17 14:20:00,42.0,42.0,41.87,41.89,10740.0,38.765,38.765,38.645,38.6635,10740.0
2022-10-17 14:25:00,41.89,41.92,41.87,41.89,17658.0,38.6635,38.6912,38.645,38.6635,17658.0
2022-10-17 14:30:00,41.89,41.89,41.84,41.87,7456.0,38.6635,38.6635,38.6173,38.645,7456.0
2022-10-17 14:35:00,41.88,41.96,41.87,41.96,6968.0,38.6542,38.7281,38.645,38.7281,6968.0
2022-10-17 14:40:00,41.95,42.02,41.95,42.01,4241.0,38.7188,38.7835,38.7188,38.7742,4241.0
2022-10-17 14:45:00,42.0,42.05,42.0,42.02,4620.0,38.765,38.8111,38.765,38.7835,4620.0
2022-10-17 14:50:00,42.02,42.03,41.99,41.99,5040.0,38.7835,38.7927,38.7558,38.7558,5040.0
2022-10-17 14:55:00,42.0,42.05,41.99,42.04,6728.0,38.765,38.8111,38.7558,38.8019,6728.0
2022-10-17 15:00:00,42.04,42.06,41.97,41.98,18121.0,38.8019,38.8204,38.7373,38.7465,18121.0
2022-10-17 15:05:00,41.99,42.03,41.95,41.97,7447.0,38.7558,38.7927,38.7188,38.7373,7447.0
2022-10-17 15:10:00,41.97,41.99,41.91,41.97,9405.0,38.7373,38.7558,38.6819,38.7373,9405.0
2022-10-17 15:15:00,41.96,42.01,41.96,42.0,9767.0,38.7281,38.7742,38.7281,38.765,9767.0
2022-10-17 15:20:00,42.0,42.02,41.98,42.02,6900.0,38.765,38.7835,38.7465,38.7835,6900.0
2022-10-17 15:25:00,42.02,42.03,41.96,42.0,8578.0,38.7835,38.7927,38.7281,38.765,8578.0
2022-10-17 15:30:00,42.0,42.03,41.99,42.01,14951.0,38.765,38.7927,38.7558,38.7742,14951.0
2022-10-17 15:35:00,42.0,42.0,41.94,41.98,14837.0,38.765,38.765,38.7096,38.7465,14837.0
2022-10-17 15:40:00,41.98,42.1,41.98,42.09,16945.0,38.7465,38.8573,38.7465,38.8481,16945.0
2022-10-17 15:45:00,42.08,42.08,42.0,42.0,25097.0,38.8388,38.8388,38.765,38.765,25097.0
2022-10-17 15:50:00,42.01,42.08,42.0,42.05,50116.0,38.7742,38.8388,38.765,38.8111,50116.0
2022-10-17 15:55:00,42.05,42.05,41.89,41.92,187152.0,38.8111,38.8111,38.6635,38.6912,187152.0
2022-10-18 09:30:00,42.45,42.81,42.44,42.59,53825.0,39.1803,39.5126,39.1711,39.3096,53825.0
2022-10-18 09:35:00,42.59,42.7,42.55,42.7,24694.0,39.3096,39.4111,39.2726,39.4111,24694.0
2022-10-18 09:40:00,42.71,42.72,42.58,42.71,16845.0,39.4203,39.4295,39.3003,39.4203,16845.0
2022-10-18 09:45:00,42.72,42.72,42.55,42.65,31262.0,39.4295,39.4295,39.2726,39.3649,31262.0
2022-10-18 09:50:00,42.65,42.7,42.49,42.5,33600.0,39.3649,39.4111,39.2173,39.2265,33600.0
2022-10-18 09:55:00,42.48,42.61,42.48,42.57,28690.0,39.208,39.328,39.208,39.2911,28690.0
2022-10-18 10:00:00,42.58,42.89,42.58,42.87,53653.0,39.3003,39.5864,39.3003,39.568,53653.0
2022-10-18 10:05:00,42.87,42.89,42.73,42.81,15463.0,39.568,39.5864,39.4388,39.5126,15463.0
2022-10-18 10:10:00,42.8,42.81,42.67,42.67,28098.0,39.5034,39.5126,39.3834,39.3834,28098.0
2022-10-18 10:15:00,42.68,42.68,42.42,42.53,16752.0,39.3926,39.3926,39.1526,39.2542,16752.0
2022-10-18 10:20:00,42.53,42.58,42.5,42.5,8522.0,39.2542,39.3003,39.2265,39.2265,8522.0
2022-10-18 10:25:00,42.49,42.64,42.47,42.62,8703.0,39.2173,39.3557,39.1988,39.3372,8703.0
2022-10-18 10:30:00,42.62,42.71,42.62,42.69,8732.0,39.3372,39.4203,39.3372,39.4018,8732.0
2022-10-18 10:35:00,42.71,42.75,42.57,42.58,7452.0,39.4203,39.4572,39.2911,39.3003,7452.0
2022-10-18 10:40:00,42.59,42.59,42.51,42.51,9148.0,39.3096,39.3096,39.2357,39.2357,9148.0
2022-10-18 10:45:00,42.52,42.62,42.5,42.58,11376.0,39.2449,39.3372,39.2265,39.3003,11376.0
2022-10-18 10:50:00,42.57,42.57,42.48,42.51,10155.0,39.2911,39.2911,39.208,39.2357,10155.0
2022-10-18 10:55:00,42.5,42.58,42.47,42.5,7808.0,39.2265,39.3003,39.1988,39.2265,7808.0
2022-10-18 11:00:00,42.49,42.67,42.45,42.67,12182.0,39.2173,39.3834,39.1803,39.3834,12182.0
2022-10-18 11:05:00,42.68,42.69,42.55,42.58,8600.0,39.3926,39.4018,39.2726,39.3003,8600.0
2022-10-18 11:10:00,42.6,42.61,42.47,42.5,9623.0,39.3188,39.328,39.1988,39.2265,9623.0
2022-10-18 11:15:00,42.49,42.52,42.44,42.52,13698.0,39.2173,39.2449,39.1711,39.2449,13698.0
2022-10-18 11:20:00,42.52,42.54,42.43,42.45,14490.0,39.2449,39.2634,39.1619,39.1803,14490.0
2022-10-18 11:25:00,42.44,42.58,42.44,42.58,12903.0,39.1711,39.3003,39.1711,39.3003,12903.0
2022-10-18 11:30:00,42.58,42.62,42.53,42.57,16706.0,39.3003,39.3372,39.2542,39.2911,16706.0
2022-10-18 11:35:00,42.58,42.6,42.51,42.56,9007.0,39.3003,39.3188,39.2357,39.2819,9007.0
2022-10-18 11:40:00,42.57,42.61,42.52,42.59,20093.0,39.2911,39.328,39.2449,39.3096,20093.0
2022-10-18 11:45:00,42.58,42.65,42.54,42.65,13219.0,39.3003,39.3649,39.2634,39.3649,13219.0
2022-10-18 11:50:00,42.65,42.65,42.6,42.63,11724.0,39.3649,39.3649,39.3188,39.3465,11724.0
2022-10-18 11:55:00,42.64,42.67,42.59,42.66,8553.0,39.3557,39.3834,39.3096,39.3742,8553.0
2022-10-18 12:00:00,42.66,42.72,42.65,42.72,8945.0,39.3742,39.4295,39.3649,39.4295,8945.0
2022-10-18 12:05:00,42.71,42.8,42.66,42.79,14322.0,39.4203,39.5034,39.3742,39.4941,14322.0
2022-10-18 12:10:00,42.78,42.8,42.74,42.74,7129.0,39.4849,39.5034,39.448,39.448,7129.0
2022-10-18 12:15:00,42.74,42.78,42.69,42.75,16922.0,39.448,39.4849,39.4018,39.4572,16922.0
2022-10-18 12:20:00,42.75,42.77,42.71,42.72,10403.0,39.4572,39.4757,39.4203,39.4295,10403.0
2022-10-18 12:25:00,42.71,42.73,42.67,42.69,11723.0,39.4203,39.4388,39.3834,39.4018,11723.0
2022-10-18 12:30:00,42.7,42.73,42.68,42.73,5085.0,39.4111,39.4388,39.3926,39.4388,5085.0
2022-10-18 12:35:00,42.73,42.78,42.72,42.76,29735.0,39.4388,39.4849,39.4295,39.4665,29735.0
2022-10-18 12:40:00,42.77,42.84,42.77,42.8,8676.0,39.4757,39.5403,39.4757,39.5034,8676.0
2022-10-18 12:45:00,42.8,42.82,42.77,42.81,8750.0,39.5034,39.5218,39.4757,39.5126,8750.0
2022-10-18 12:50:00,42.82,42.91,42.82,42.91,8307.0,39.5218,39.6049,39.5218,39.6049,8307.0
2022-10-18 12:55:00,42.92,42.95,42.86,42.89,9221.0,39.6141,39.6418,39.5588,39.5864,9221.0
2022-10-18 13:00:00,42.89,42.9,42.74,42.77,13640.0,39.5864,39.5957,39.448,39.4757,13640.0
2022-10-18 13:05:00,42.8,42.86,42.79,42.82,7107.0,39.5034,39.5588,39.4941,39.5218,7107.0
2022-10-18 13:10:00,42.82,42.85,42.8,42.84,9544.0,39.5218,39.5495,39.5034,39.5403,9544.0
2022-10-18 13:15:00,42.84,42.91,42.83,42.89,11762.0,39.5403,39.6049,39.5311,39.5864,11762.0
2022-10-18 13:20:00,42.89,42.94,42.84,42.88,12643.0,39.5864,39.6326,39.5403,39.5772,12643.0
2022-10-18 13:25:00,42.88,42.96,42.87,42.96,18663.0,39.5772,39.6511,39.568,39.6511,18663.0
2022-10-18 13:30:00,42.96,43.06,42.94,43.06,8265.0,39.6511,39.7434,39.6326,39.7434,8265.0
2022-10-18 13:35:00,43.05,43.05,43.01,43.02,9577.0,39.7341,39.7341,39.6972,39.7064,9577.0
2022-10-18 13:40:00,43.03,43.04,42.97,42.98,10328.0,39.7157,39.7249,39.6603,39.6695,10328.0
2022-10-18 13:45:00,42.97,43.0,42.93,42.98,10443.0,39.6603,39.688,39.6234,39.6695,10443.0
2022-10-18 13:50:00,42.99,43.04,42.99,43.04,10559.0,39.6787,39.7249,39.6787,39.7249,10559.0
2022-10-18 13:55:00,43.05,43.09,43.03,43.08,9515.0,39.7341,39.771,39.7157,39.7618,9515.0
2022-10-18 14:00:00,43.08,43.15,43.04,43.05,14194.0,39.7618,39.8264,39.7249,39.7341,14194.0
2022-10-18 14:05:00,43.05,43.11,43.02,43.08,15236.0,39.7341,39.7895,39.7064,39.7618,15236.0
2022-10-18 14:10:00,43.08,43.13,43.08,43.11,8808.0,39.7618,39.808,39.7618,39.7895,8808.0
2022-10-18 14:15:00,43.09,43.1,43.03,43.04,10895.0,39.771,39.7803,39.7157,39.7249,10895.0
2022-10-18 14:20:00,43.04,43.04,42.97,43.0,38404.0,39.7249,39.7249,39.6603,39.688,38404.0
2022-10-18 14:25:00,43.0,43.03,42.98,43.01,33825.0,39.688,39.7157,39.6695,39.6972,33825.0
2022-10-18 14:30:00,43.01,43.01,42.94,42.98,14666.0,39.6972,39.6972,39.6326,39.6695,14666.0
2022-10-18 14:35:00,42.98,43.0,42.82,42.82,17367.0,39.6695,39.688,39.5218,39.5218,17367.0
2022-10-18 14:40:00,42.82,42.84,42.75,42.76,13859.0,39.5218,39.5403,39.4572,39.4665,13859.0
2022-10-18 14:45:00,42.77,42.79,42.72,42.78,17083.0,39.4757,39.4941,39.4295,39.4849,17083.0
2022-10-18 14:50:00,42.77,42.79,42.72,42.72,21357.0,39.4757,39.4941,39.4295,39.4295,21357.0
2022-10-18 14:55:00,42.73,42.78,42.71,42.76,14228.0,39.4388,39.4849,39.4203,39.4665,14228.0
2022-10-18 15:00:00,42.75,42.81,42.72,42.78,44672.0,39.4572,39.5126,39.4295,39.4849,44672.0
2022-10-18 15:05:00,42.77,42.92,42.76,42.87,46896.0,39.4757,39.6141,39.4665,39.568,46896.0
2022-10-18 15:10:00,42.86,42.91,42.85,42.86,23725.0,39.5588,39.6049,39.5495,39.5588,23725.0
2022-10-18 15:15:00,42.86,42.86,42.77,42.84,14109.0,39.5588,39.5588,39.4757,39.5403,14109.0
2022-10-18 15:20:00,42.85,42.93,42.84,42.92,22056.0,39.5495,39.6234,39.5403,39.6141,22056.0
2022-10-18 15:25:00,42.91,42.95,42.86,42.87,31493.0,39.6049,39.6418,39.5588,39.568,31493.0
2022-10-18 15:30:00,42.87,42.91,42.85,42.88,35026.0,39.568,39.6049,39.5495,39.5772,35026.0
2022-10-18 15:35:00,42.88,42.9,42.81,42.9,30671.0,39.5772,39.5957,39.5126,39.5957,30671.0
2022-10-18 15:40:00,42.89,42.9,42.86,42.89,58000.0,39.5864,39.5957,39.5588,39.5864,58000.0
2022-10-18 15:45:00,42.88,42.9,42.84,42.89,57890.0,39.5772,39.5957,39.5403,39.5864,57890.0
2022-10-18 15:50:00,42.88,42.94,42.83,42.9,134320.0,39.5772,39.6326,39.5311,39.5957,134320.0
2022-10-18 15:55:00,42.9,43.0,42.84,42.97,220928.0,39.5957,39.688,39.5403,39.6603,220928.0
2022-10-19 09:30:00,42.43,42.46,42.22,42.35,35138.0,39.1619,39.1896,38.9681,39.088,35138.0
2022-10-19 09:35:00,42.34,42.34,42.08,42.16,8954.0,39.0788,39.0788,38.8388,38.9127,8954.0
2022-10-19 09:40:00,42.19,42.26,42.07,42.09,6081.0,38.9404,39.005,38.8296,38.8481,6081.0
2022-10-19 09:45:00,42.07,42.17,41.87,41.88,16723.0,38.8296,38.9219,38.645,38.6542,16723.0
2022-10-19 09:50:00,41.86,42.01,41.86,41.88,15325.0,38.6358,38.7742,38.6358,38.6542,15325.0
2022-10-19 09:55:00,41.87,41.91,41.79,41.87,16461.0,38.645,38.6819,38.5712,38.645,16461.0
2022-10-19 10:00:00,41.87,42.05,41.87,42.0,16706.0,38.645,38.8111,38.645,38.765,16706.0
2022-10-19 10:05:00,42.0,42.13,41.99,42.11,14364.0,38.765,38.885,38.7558,38.8665,14364.0
2022-10-19 10:10:00,42.11,42.43,42.11,42.42,24084.0,38.8665,39.1619,38.8665,39.1526,24084.0
2022-10-19 10:15:00,42.42,42.6,42.42,42.45,32702.0,39.1526,39.3188,39.1526,39.1803,32702.0
2022-10-19 10:20:00,42.45,42.54,42.44,42.47,33850.0,39.1803,39.2634,39.1711,39.1988,33850.0
2022-10-19 10:25:00,42.47,42.49,42.38,42.38,13743.0,39.1988,39.2173,39.1157,39.1157,13743.0
2022-10-19 10:30:00,42.35,42.41,42.23,42.23,8455.0,39.088,39.1434,38.9773,38.9773,8455.0
2022-10-19 10:35:00,42.23,42.27,42.19,42.22,20632.0,38.9773,39.0142,38.9404,38.9681,20632.0
2022-10-19 10:40:00,42.23,42.23,42.16,42.22,6295.0,38.9773,38.9773,38.9127,38.9681,6295.0
2022-10-19 10:45:00,42.21,42.21,42.01,42.02,8658.0,38.9588,38.9588,38.7742,38.7835,8658.0
2022-10-19 10:50:00,42.03,42.05,41.97,41.98,14316.0,38.7927,38.8111,38.7373,38.7465,14316.0
2022-10-19 10:55:00,41.97,42.06,41.92,42.06,8211.0,38.7373,38.8204,38.6912,38.8204,8211.0
2022-10-19 11:00:00,42.06,42.1,42.04,42.04,9449.0,38.8204,38.8573,38.8019,38.8019,9449.0
2022-10-19 11:05:00,42.05,42.1,42.04,42.05,10114.0,38.8111,38.8573,38.8019,38.8111,10114.0
2022-10-19 11:10:00,42.03,42.1,42.01,42.05,14393.0,38.7927,38.8573,38.7742,38.8111,14393.0
2022-10-19 11:15:00,42.06,42.14,42.05,42.12,11976.0,38.8204,38.8942,38.8111,38.8758,11976.0
2022-10-19 11:20:00,42.13,42.13,42.04,42.04,9772.0,38.885,38.885,38.8019,38.8019,9772.0
2022-10-19 11:25:00,42.03,42.04,41.96,41.99,8362.0,38.7927,38.8019,38.7281,38.7558,8362.0
2022-10-19 11:30:00,41.99,41.99,41.93,41.93,9947.0,38.7558,38.7558,38.7004,38.7004,9947.0
2022-10-19 11:35:00,41.92,41.94,41.86,41.93,7710.0,38.6912,38.7096,38.6358,38.7004,7710.0
2022-10-19 11:40:00,41.93,41.96,41.9,41.91,4509.0,38.7004,38.7281,38.6727,38.6819,4509.0
2022-10-19 11:45:00,41.92,41.93,41.86,41.91,10919.0,38.6912,38.7004,38.6358,38.6819,10919.0
2022-10-19 11:50:00,41.92,41.93,41.85,41.86,8172.0,38.6912,38.7004,38.6266,38.6358,8172.0
2022-10-19 11:55:00,41.87,41.87,41.78,41.78,5901.0,38.645,38.645,38.5619,38.5619,5901.0
2022-10-19 12:00:00,41.78,41.78,41.65,41.65,8840.0,38.5619,38.5619,38.442,38.442,8840.0
2022-10-19 12:05:00,41.65,41.65,41.53,41.6,11351.0,38.442,38.442,38.3312,38.3958,11351.0
2022-10-19 12:10:00,41.59,41.65,41.58,41.63,8337.0,38.3866,38.442,38.3773,38.4235,8337.0
2022-10-19 12:15:00,41.64,41.69,41.63,41.69,10203.0,38.4327,38.4789,38.4235,38.4789,10203.0
2022-10-19 12:20:00,41.69,41.75,41.69,41.73,5879.0,38.4789,38.5343,38.4789,38.5158,5879.0
2022-10-19 12:25:00,41.74,41.74,41.65,41.73,15272.0,38.525,38.525,38.442,38.5158,15272.0
2022-10-19 12:30:00,41.72,41.78,41.72,41.77,4282.0,38.5066,38.5619,38.5066,38.5527,4282.0
2022-10-19 12:35:00,41.77,41.85,41.77,41.82,39291.0,38.5527,38.6266,38.5527,38.5989,39291.0
2022-10-19 12:40:00,41.83,41.85,41.75,41.76,7852.0,38.6081,38.6266,38.5343,38.5435,7852.0
2022-10-19 12:45:00,41.76,41.76,41.64,41.65,18946.0,38.5435,38.5435,38.4327,38.442,18946.0
2022-10-19 12:50:00,41.66,41.75,41.65,41.68,28819.0,38.4512,38.5343,38.442,38.4696,28819.0
2022-10-19 12:55:00,41.69,41.81,41.69,41.81,7672.0,38.4789,38.5896,38.4789,38.5896,7672.0
2022-10-19 13:00:00,41.81,41.87,41.67,41.71,8297.0,38.5896,38.645,38.4604,38.4973,8297.0
2022-10-19 13:05:00,41.69,41.73,41.67,41.72,4632.0,38.4789,38.5158,38.4604,38.5066,4632.0
2022-10-19 13:10:00,41.7,41.76,41.7,41.76,5493.0,38.4881,38.5435,38.4881,38.5435,5493.0
2022-10-19 13:15:00,41.78,41.81,41.76,41.81,7079.0,38.5619,38.5896,38.5435,38.5896,7079.0
2022-10-19 13:20:00,41.84,41.91,41.84,41.91,5095.0,38.6173,38.6819,38.6173,38.6819,5095.0
2022-10-19 13:25:00,41.92,41.98,41.92,41.96,7562.0,38.6912,38.7465,38.6912,38.7281,7562.0
2022-10-19 13:30:00,41.96,41.97,41.87,41.91,21485.0,38.7281,38.7373,38.645,38.6819,21485.0
2022-10-19 13:35:00,41.93,41.93,41.85,41.85,5972.0,38.7004,38.7004,38.6266,38.6266,5972.0
2022-10-19 13:40:00,41.86,41.97,41.83,41.97,14307.0,38.6358,38.7373,38.6081,38.7373,14307.0
2022-10-19 13:45:00,41.96,41.98,41.91,41.94,5931.0,38.7281,38.7465,38.6819,38.7096,5931.0
2022-10-19 13:50:00,41.92,42.0,41.91,42.0,8018.0,38.6912,38.765,38.6819,38.765,8018.0
2022-10-19 13:55:00,41.99,42.0,41.96,42.0,21264.0,38.7558,38.765,38.7281,38.765,21264.0
2022-10-19 14:00:00,41.99,42.04,41.97,42.01,48815.0,38.7558,38.8019,38.7373,38.7742,48815.0
2022-10-19 14:05:00,42.01,42.02,41.93,41.96,16688.0,38.7742,38.7835,38.7004,38.7281,16688.0
2022-10-19 14:10:00,41.96,42.01,41.93,41.93,9021.0,38.7281,38.7742,38.7004,38.7004,9021.0
2022-10-19 14:15:00,41.94,41.99,41.9,41.91,7634.0,38.7096,38.7558,38.6727,38.6819,7634.0
2022-10-19 14:20:00,41.9,41.92,41.85,41.88,10241.0,38.6727,38.6912,38.6266,38.6542,10241.0
2022-10-19 14:25:00,41.88,41.92,41.86,41.9,8277.0,38.6542,38.6912,38.6358,38.6727,8277.0
2022-10-19 14:30:00,41.89,41.89,41.84,41.86,6191.0,38.6635,38.6635,38.6173,38.6358,6191.0
2022-10-19 14:35:00,41.85,41.86,41.79,41.81,6070.0,38.6266,38.6358,38.5712,38.5896,6070.0
2022-10-19 14:40:00,41.81,41.86,41.79,41.81,17212.0,38.5896,38.6358,38.5712,38.5896,17212.0
2022-10-19 14:45:00,41.83,41.84,41.81,41.83,5345.0,38.6081,38.6173,38.5896,38.6081,5345.0
2022-10-19 14:50:00,41.83,41.87,41.83,41.85,5219.0,38.6081,38.645,38.6081,38.6266,5219.0
2022-10-19 14:55:00,41.85,41.89,41.84,41.88,8622.0,38.6266,38.6635,38.6173,38.6542,8622.0
2022-10-19 15:00:00,41.88,41.98,41.87,41.91,12611.0,38.6542,38.7465,38.645,38.6819,12611.0
2022-10-19 15:05:00,41.93,41.97,41.91,41.96,17974.0,38.7004,38.7373,38.6819,38.7281,17974.0
2022-10-19 15:10:00,41.97,42.0,41.94,41.98,12493.0,38.7373,38.765,38.7096,38.7465,12493.0
2022-10-19 15:15:00,41.97,42.01,41.97,41.99,43290.0,38.7373,38.7742,38.7373,38.7558,43290.0
2022-10-19 15:20:00,41.98,41.98,41.92,41.94,15075.0,38.7465,38.7465,38.6912,38.7096,15075.0
2022-10-19 15:25:00,41.94,41.95,41.87,41.91,13550.0,38.7096,38.7188,38.645,38.6819,13550.0
2022-10-19 15:30:00,41.91,41.95,41.91,41.91,22442.0,38.6819,38.7188,38.6819,38.6819,22442.0
2022-10-19 15:35:00,41.91,41.99,41.9,41.92,19835.0,38.6819,38.7558,38.6727,38.6912,19835.0
2022-10-19 15:40:00,41.91,41.97,41.9,41.97,20983.0,38.6819,38.7373,38.6727,38.7373,20983.0
2022-10-19 15:45:00,41.97,41.97,41.89,41.91,22747.0,38.7373,38.7373,38.6635,38.6819,22747.0
2022-10-19 15:50:00,41.91,41.99,41.88,41.98,39409.0,38.6819,38.7558,38.6542,38.7465,39409.0
2022-10-19 15:55:00,41.98,41.99,41.91,41.95,163245.0,38.7465,38.7558,38.6819,38.7188,163245.0
2022-10-20 09:30:00,42.04,42.04,41.74,41.87,32257.0,38.8019,38.8019,38.525,38.645,32257.0
2022-10-20 09:35:00,41.85,41.87,41.62,41.63,13633.0,38.6266,38.645,38.4143,38.4235,13633.0
2022-10-20 09:40:00,41.64,41.72,41.48,41.58,19699.0,38.4327,38.5066,38.285,38.3773,19699.0
2022-10-20 09:45:00,41.58,41.7,41.56,41.67,23679.0,38.3773,38.4881,38.3589,38.4604,23679.0
2022-10-20 09:50:00,41.67,41.76,41.58,41.75,48800.0,38.4604,38.5435,38.3773,38.5343,48800.0
2022-10-20 09:55:00,41.76,41.85,41.75,41.79,31289.0,38.5435,38.6266,38.5343,38.5712,31289.0
2022-10-20 10:00:00,41.8,41.93,41.77,41.93,25195.0,38.5804,38.7004,38.5527,38.7004,25195.0
2022-10-20 10:05:00,41.93,42.02,41.92,41.98,35671.0,38.7004,38.7835,38.6912,38.7465,35671.0
2022-10-20 10:10:00,41.97,41.97,41.76,41.76,18740.0,38.7373,38.7373,38.5435,38.5435,18740.0
2022-10-20 10:15:00,41.77,41.94,41.76,41.92,16968.0,38.5527,38.7096,38.5435,38.6912,16968.0
2022-10-20 10:20:00,41.92,41.95,41.87,41.89,13213.0,38.6912,38.7188,38.645,38.6635,13213.0
2022-10-20 10:25:00,41.87,41.87,41.73,41.77,11366.0,38.645,38.645,38.5158,38.5527,11366.0
2022-10-20 10:30:00,41.77,41.79,41.56,41.57,12768.0,38.5527,38.5712,38.3589,38.3681,12768.0
2022-10-20 10:35:00,41.58,41.63,41.51,41.51,14862.0,38.3773,38.4235,38.3127,38.3127,14862.0
2022-10-20 10:40:00,41.52,41.57,41.44,41.57,8938.0,38.322,38.3681,38.2481,38.3681,8938.0
2022-10-20 10:45:00,41.56,41.78,41.55,41.72,21561.0,38.3589,38.5619,38.3497,38.5066,21561.0
2022-10-20 10:50:00,41.74,41.82,41.73,41.78,25339.0,38.525,38.5989,38.5158,38.5619,25339.0
2022-10-20 10:55:00,41.79,41.79,41.65,41.71,21690.0,38.5712,38.5712,38.442,38.4973,21690.0
2022-10-20 11:00:00,41.71,41.74,41.65,41.66,10550.0,38.4973,38.525,38.442,38.4512,10550.0
2022-10-20 11:05:00,41.66,41.67,41.63,41.66,8660.0,38.4512,38.4604,38.4235,38.4512,8660.0
2022-10-20 11:10:00,41.66,41.66,41.56,41.57,12064.0,38.4512,38.4512,38.3589,38.3681,12064.0
2022-10-20 11:15:00,41.56,41.56,41.42,41.42,10398.0,38.3589,38.3589,38.2297,38.2297,10398.0
2022-10-20 11:20:00,41.43,41.5,41.42,41.47,15789.0,38.2389,38.3035,38.2297,38.2758,15789.0
2022-10-20 11:25:00,41.46,41.47,41.39,41.42,9471.0,38.2666,38.2758,38.202,38.2297,9471.0
2022-10-20 11:30:00,41.42,41.52,41.42,41.47,5929.0,38.2297,38.322,38.2297,38.2758,5929.0
2022-10-20 11:35:00,41.49,41.55,41.48,41.51,5718.0,38.2943,38.3497,38.285,38.3127,5718.0
2022-10-20 11:40:00,41.52,41.52,41.48,41.51,9488.0,38.322,38.322,38.285,38.3127,9488.0
2022-10-20 11:45:00,41.51,41.51,41.43,41.47,3613.0,38.3127,38.3127,38.2389,38.2758,3613.0
2022-10-20 11:50:00,41.47,41.47,41.4,41.44,5091.0,38.2758,38.2758,38.2112,38.2481,5091.0
2022-10-20 11:55:00,41.43,41.46,41.4,41.41,4886.0,38.2389,38.2666,38.2112,38.2204,4886.0
2022-10-20 12:00:00,41.41,41.43,41.29,41.32,8291.0,38.2204,38.2389,38.1097,38.1374,8291.0
2022-10-20 12:05:00,41.33,41.35,41.3,41.35,7460.0,38.1466,38.1651,38.1189,38.1651,7460.0
2022-10-20 12:10:00,41.33,41.39,41.32,41.36,8087.0,38.1466,38.202,38.1374,38.1743,8087.0
2022-10-20 12:15:00,41.36,41.39,41.34,41.35,15977.0,38.1743,38.202,38.1558,38.1651,15977.0
2022-10-20 12:20:00,41.34,41.34,41.24,41.28,12002.0,38.1558,38.1558,38.0635,38.1005,12002.0
2022-10-20 12:25:00,41.28,41.28,41.17,41.22,14752.0,38.1005,38.1005,37.9989,38.0451,14752.0
2022-10-20 12:30:00,41.22,41.23,41.17,41.19,9076.0,38.0451,38.0543,37.9989,38.0174,9076.0
2022-10-20 12:35:00,41.2,41.2,41.13,41.14,13726.0,38.0266,38.0266,37.962,37.9712,13726.0
2022-10-20 12:40:00,41.14,41.28,41.13,41.28,16750.0,37.9712,38.1005,37.962,38.1005,16750.0
2022-10-20 12:45:00,41.3,41.3,41.16,41.21,11884.0,38.1189,38.1189,37.9897,38.0358,11884.0
2022-10-20 12:50:00,41.21,41.21,41.17,41.2,9423.0,38.0358,38.0358,37.9989,38.0266,9423.0
2022-10-20 12:55:00,41.19,41.26,41.19,41.26,5637.0,38.0174,38.082,38.0174,38.082,5637.0
2022-10-20 13:00:00,41.26,41.26,41.2,41.23,9664.0,38.082,38.082,38.0266,38.0543,9664.0
2022-10-20 13:05:00,41.23,41.23,41.07,41.09,8720.0,38.0543,38.0543,37.9066,37.9251,8720.0
2022-10-20 13:10:00,41.1,41.2,41.1,41.15,8782.0,37.9343,38.0266,37.9343,37.9805,8782.0
2022-10-20 13:15:00,41.15,41.15,41.08,41.15,20195.0,37.9805,37.9805,37.9159,37.9805,20195.0
2022-10-20 13:20:00,41.15,41.26,41.15,41.22,20162.0,37.9805,38.082,37.9805,38.0451,20162.0
2022-10-20 13:25:00,41.22,41.27,41.22,41.26,16375.0,38.0451,38.0912,38.0451,38.082,16375.0
2022-10-20 13:30:00,41.26,41.37,41.23,41.33,30221.0,38.082,38.1835,38.0543,38.1466,30221.0
2022-10-20 13:35:00,41.33,41.35,41.3,41.31,10955.0,38.1466,38.1651,38.1189,38.1281,10955.0
2022-10-20 13:40:00,41.3,41.3,41.23,41.28,8248.0,38.1189,38.1189,38.0543,38.1005,8248.0
2022-10-20 13:45:00,41.27,41.28,41.18,41.21,7236.0,38.0912,38.1005,38.0082,38.0358,7236.0
2022-10-20 13:50:00,41.2,41.25,41.19,41.22,12026.0,38.0266,38.0728,38.0174,38.0451,12026.0
2022-10-20 13:55:00,41.21,41.21,41.16,41.16,8392.0,38.0358,38.0358,37.9897,37.9897,8392.0
2022-10-20 14:00:00,41.15,41.15,41.04,41.05,7189.0,37.9805,37.9805,37.8789,37.8882,7189.0
2022-10-20 14:05:00,41.04,41.05,40.96,40.99,12086.0,37.8789,37.8882,37.8051,37.8328,12086.0
2022-10-20 14:10:00,40.99,40.99,40.92,40.93,7079.0,37.8328,37.8328,37.7682,37.7774,7079.0
2022-10-20 14:15:00,40.94,40.95,40.89,40.9,11950.0,37.7866,37.7959,37.7405,37.7497,11950.0
2022-10-20 14:20:00,40.9,40.9,40.85,40.85,19841.0,37.7497,37.7497,37.7036,37.7036,19841.0
2022-10-20 14:25:00,40.84,40.93,40.81,40.91,16328.0,37.6943,37.7774,37.6667,37.759,16328.0
2022-10-20 14:30:00,40.88,40.94,40.87,40.92,13474.0,37.7313,37.7866,37.722,37.7682,13474.0
2022-10-20 14:35:00,40.93,40.98,40.91,40.95,13449.0,37.7774,37.8236,37.759,37.7959,13449.0
2022-10-20 14:40:00,40.95,41.01,40.9,40.9,17242.0,37.7959,37.8513,37.7497,37.7497,17242.0
2022-10-20 14:45:00,40.9,40.94,40.88,40.94,23034.0,37.7497,37.7866,37.7313,37.7866,23034.0
2022-10-20 14:50:00,40.93,41.0,40.91,41.0,13256.0,37.7774,37.842,37.759,37.842,13256.0
2022-10-20 14:55:00,41.01,41.04,40.94,40.96,29082.0,37.8513,37.8789,37.7866,37.8051,29082.0
2022-10-20 15:00:00,40.95,40.97,40.9,40.9,31519.0,37.7959,37.8143,37.7497,37.7497,31519.0
2022-10-20 15:05:00,40.91,40.97,40.9,40.9,56787.0,37.759,37.8143,37.7497,37.7497,56787.0
2022-10-20 15:10:00,40.91,40.93,40.81,40.83,18983.0,37.759,37.7774,37.6667,37.6851,18983.0
2022-10-20 15:15:00,40.83,40.83,40.71,40.71,12274.0,37.6851,37.6851,37.5744,37.5744,12274.0
2022-10-20 15:20:00,40.71,40.71,40.63,40.67,22033.0,37.5744,37.5744,37.5005,37.5374,22033.0
2022-10-20 15:25:00,40.67,40.7,40.62,40.66,20119.0,37.5374,37.5651,37.4913,37.5282,20119.0
2022-10-20 15:30:00,40.66,40.69,40.62,40.66,16792.0,37.5282,37.5559,37.4913,37.5282,16792.0
2022-10-20 15:35:00,40.65,40.73,40.64,40.67,40566.0,37.519,37.5928,37.5097,37.5374,40566.0
2022-10-20 15:40:00,40.66,40.76,40.65,40.76,39955.0,37.5282,37.6205,37.519,37.6205,39955.0
2022-10-20 15:45:00,40.74,40.78,40.69,40.76,52882.0,37.602,37.639,37.5559,37.6205,52882.0
2022-10-20 15:50:00,40.76,40.86,40.73,40.82,78426.0,37.6205,37.7128,37.5928,37.6759,78426.0
2022-10-20 15:55:00,40.82,40.83,40.71,40.72,183743.0,37.6759,37.6851,37.5744,37.5836,183743.0
2022-10-21 09:30:00,41.13,41.26,40.73,41.1,158814.0,37.962,38.082,37.5928,37.9343,158814.0
2022-10-21 09:35:00,41.18,41.37,41.09,41.31,14212.0,38.0082,38.1835,37.9251,38.1281,14212.0
2022-10-21 09:40:00,41.32,41.58,41.08,41.5,53404.0,38.1374,38.3773,37.9159,38.3035,53404.0
2022-10-21 09:45:00,41.5,41.57,41.4,41.41,43097.0,38.3035,38.3681,38.2112,38.2204,43097.0
2022-10-21 09:50:00,41.43,41.7,41.34,41.7,24953.0,38.2389,38.4881,38.1558,38.4881,24953.0
2022-10-21 09:55:00,41.69,41.83,41.64,41.81,5999.0,38.4789,38.6081,38.4327,38.5896,5999.0
2022-10-21 10:00:00,41.9,41.9,41.81,41.89,6827.0,38.6727,38.6727,38.5896,38.6635,6827.0
2022-10-21 10:05:00,41.86,41.91,41.79,41.88,21756.0,38.6358,38.6819,38.5712,38.6542,21756.0
2022-10-21 10:10:00,41.9,41.91,41.8,41.83,23096.0,38.6727,38.6819,38.5804,38.6081,23096.0
2022-10-21 10:15:00,41.84,41.85,41.76,41.76,8735.0,38.6173,38.6266,38.5435,38.5435,8735.0
2022-10-21 10:20:00,41.77,41.77,41.56,41.57,20850.0,38.5527,38.5527,38.3589,38.3681,20850.0
2022-10-21 10:25:00,41.56,41.58,41.42,41.44,28464.0,38.3589,38.3773,38.2297,38.2481,28464.0
2022-10-21 10:30:00,41.45,41.5,41.26,41.26,12541.0,38.2574,38.3035,38.082,38.082,12541.0
2022-10-21 10:35:00,41.25,41.33,41.14,41.3,35630.0,38.0728,38.1466,37.9712,38.1189,35630.0
2022-10-21 10:40:00,41.29,41.4,41.29,41.39,27300.0,38.1097,38.2112,38.1097,38.202,27300.0
2022-10-21 10:45:00,41.38,41.52,41.37,41.47,31063.0,38.1928,38.322,38.1835,38.2758,31063.0
2022-10-21 10:50:00,41.48,41.51,41.41,41.41,26150.0,38.285,38.3127,38.2204,38.2204,26150.0
2022-10-21 10:55:00,41.42,41.44,41.35,41.37,12867.0,38.2297,38.2481,38.1651,38.1835,12867.0
2022-10-21 11:00:00,41.38,41.46,41.35,41.46,7970.0,38.1928,38.2666,38.1651,38.2666,7970.0
2022-10-21 11:05:00,41.46,41.52,41.46,41.48,24768.0,38.2666,38.322,38.2666,38.285,24768.0
2022-10-21 11:10:00,41.49,41.6,41.49,41.52,44105.0,38.2943,38.3958,38.2943,38.322,44105.0
2022-10-21 11:15:00,41.51,41.63,41.47,41.57,25867.0,38.3127,38.4235,38.2758,38.3681,25867.0
2022-10-21 11:20:00,41.56,41.76,41.51,41.69,26437.0,38.3589,38.5435,38.3127,38.4789,26437.0
2022-10-21 11:25:00,41.68,41.73,41.63,41.69,18260.0,38.4696,38.5158,38.4235,38.4789,18260.0
2022-10-21 11:30:00,41.7,41.89,41.7,41.85,6708.0,38.4881,38.6635,38.4881,38.6266,6708.0
2022-10-21 11:35:00,41.86,41.88,41.76,41.77,18848.0,38.6358,38.6542,38.5435,38.5527,18848.0
2022-10-21 11:40:00,41.79,41.91,41.76,41.88,10825.0,38.5712,38.6819,38.5435,38.6542,10825.0
2022-10-21 11:45:00,41.88,41.9,41.81,41.85,14392.0,38.6542,38.6727,38.5896,38.6266,14392.0
2022-10-21 11:50:00,41.86,41.86,41.81,41.85,13070.0,38.6358,38.6358,38.5896,38.6266,13070.0
2022-10-21 11:55:00,41.85,41.86,41.8,41.84,10909.0,38.6266,38.6358,38.5804,38.6173,10909.0
2022-10-21 12:00:00,41.86,41.97,41.84,41.94,17893.0,38.6358,38.7373,38.6173,38.7096,17893.0
2022-10-21 12:05:00,41.95,41.96,41.89,41.95,10724.0,38.7188,38.7281,38.6635,38.7188,10724.0
2022-10-21 12:10:00,41.95,41.98,41.91,41.98,14278.0,38.7188,38.7465,38.6819,38.7465,14278.0
2022-10-21 12:15:00,41.98,41.98,41.9,41.91,13377.0,38.7465,38.7465,38.6727,38.6819,13377.0
2022-10-21 12:20:00,41.91,42.0,41.83,42.0,20021.0,38.6819,38.765,38.6081,38.765,20021.0
2022-10-21 12:25:00,41.98,42.01,41.86,41.87,33973.0,38.7465,38.7742,38.6358,38.645,33973.0
2022-10-21 12:30:00,41.87,41.93,41.81,41.93,15179.0,38.645,38.7004,38.5896,38.7004,15179.0
2022-10-21 12:35:00,41.95,42.04,41.95,41.95,9216.0,38.7188,38.8019,38.7188,38.7188,9216.0
2022-10-21 12:40:00,41.96,42.21,41.95,42.21,8488.0,38.7281,38.9588,38.7188,38.9588,8488.0
2022-10-21 12:45:00,42.19,42.32,42.18,42.32,7509.0,38.9404,39.0603,38.9311,39.0603,7509.0
2022-10-21 12:50:00,42.33,42.35,42.31,42.33,7309.0,39.0696,39.088,39.0511,39.0696,7309.0
2022-10-21 12:55:00,42.34,42.35,42.24,42.27,10319.0,39.0788,39.088,38.9865,39.0142,10319.0
2022-10-21 13:00:00,42.27,42.3,42.23,42.23,10432.0,39.0142,39.0419,38.9773,38.9773,10432.0
2022-10-21 13:05:00,42.22,42.23,42.2,42.2,6967.0,38.9681,38.9773,38.9496,38.9496,6967.0
2022-10-21 13:10:00,42.2,42.21,42.14,42.16,8088.0,38.9496,38.9588,38.8942,38.9127,8088.0
2022-10-21 13:15:00,42.15,42.29,42.12,42.28,5405.0,38.9034,39.0327,38.8758,39.0234,5405.0
2022-10-21 13:20:00,42.29,42.3,42.24,42.25,10090.0,39.0327,39.0419,38.9865,38.9957,10090.0
2022-10-21 13:25:00,42.25,42.33,42.24,42.32,13574.0,38.9957,39.0696,38.9865,39.0603,13574.0
2022-10-21 13:30:00,42.32,42.43,42.31,42.4,9666.0,39.0603,39.1619,39.0511,39.1342,9666.0
2022-10-21 13:35:00,42.41,42.44,42.41,42.42,5621.0,39.1434,39.1711,39.1434,39.1526,5621.0
2022-10-21 13:40:00,42.43,42.53,42.43,42.45,9387.0,39.1619,39.2542,39.1619,39.1803,9387.0
2022-10-21 13:45:00,42.45,42.45,42.38,42.39,31307.0,39.1803,39.1803,39.1157,39.125,31307.0
2022-10-21 13:50:00,42.39,42.45,42.38,42.41,19399.0,39.125,39.1803,39.1157,39.1434,19399.0
2022-10-21 13:55:00,42.41,42.41,42.32,42.39,18757.0,39.1434,39.1434,39.0603,39.125,18757.0
2022-10-21 14:00:00,42.4,42.42,42.37,42.41,8893.0,39.1342,39.1526,39.1065,39.1434,8893.0
2022-10-21 14:05:00,42.42,42.46,42.4,42.43,12029.0,39.1526,39.1896,39.1342,39.1619,12029.0
2022-10-21 14:10:00,42.45,42.56,42.44,42.5,15533.0,39.1803,39.2819,39.1711,39.2265,15533.0
2022-10-21 14:15:00,42.5,42.52,42.44,42.5,16118.0,39.2265,39.2449,39.1711,39.2265,16118.0
2022-10-21 14:20:00,42.49,42.53,42.46,42.47,11299.0,39.2173,39.2542,39.1896,39.1988,11299.0
2022-10-21 14:25:00,42.48,42.48,42.44,42.44,14622.0,39.208,39.208,39.1711,39.1711,14622.0
2022-10-21 14:30:00,42.43,42.45,42.38,42.4,25791.0,39.1619,39.1803,39.1157,39.1342,25791.0
2022-10-21 14:35:00,42.39,42.44,42.35,42.39,24740.0,39.125,39.1711,39.088,39.125,24740.0
2022-10-21 14:40:00,42.4,42.4,42.28,42.28,23911.0,39.1342,39.1342,39.0234,39.0234,23911.0
2022-10-21 14:45:00,42.28,42.39,42.28,42.34,23129.0,39.0234,39.125,39.0234,39.0788,23129.0
2022-10-21 14:50:00,42.35,42.4,42.33,42.38,10069.0,39.088,39.1342,39.0696,39.1157,10069.0
2022-10-21 14:55:00,42.38,42.44,42.34,42.43,11340.0,39.1157,39.1711,39.0788,39.1619,11340.0
2022-10-21 15:00:00,42.44,42.48,42.42,42.48,12644.0,39.1711,39.208,39.1526,39.208,12644.0
2022-10-21 15:05:00,42.48,42.48,42.41,42.47,13856.0,39.208,39.208,39.1434,39.1988,13856.0
2022-10-21 15:10:00,42.47,42.49,42.46,42.48,11722.0,39.1988,39.2173,39.1896,39.208,11722.0
2022-10-21 15:15:00,42.47,42.5,42.41,42.45,25597.0,39.1988,39.2265,39.1434,39.1803,25597.0
2022-10-21 15:20:00,42.45,42.53,42.43,42.52,9154.0,39.1803,39.2542,39.1619,39.2449,9154.0
2022-10-21 15:25:00,42.51,42.55,42.5,42.53,15452.0,39.2357,39.2726,39.2265,39.2542,15452.0
2022-10-21 15:30:00,42.52,42.53,42.44,42.46,23956.0,39.2449,39.2542,39.1711,39.1896,23956.0
2022-10-21 15:35:00,42.47,42.47,42.36,42.43,29426.0,39.1988,39.1988,39.0973,39.1619,29426.0
2022-10-21 15:40:00,42.44,42.46,42.38,42.39,28558.0,39.1711,39.1896,39.1157,39.125,28558.0
2022-10-21 15:45:00,42.39,42.43,42.33,42.35,38653.0,39.125,39.1619,39.0696,39.088,38653.0
2022-10-21 15:50:00,42.36,42.44,42.33,42.33,65596.0,39.0973,39.1711,39.0696,39.0696,65596.0
2022-10-21 15:55:00,42.34,42.37,42.29,42.35,164643.0,39.0788,39.1065,39.0327,39.088,164643.0
2022-10-24 09:30:00,42.78,42.98,42.54,42.93,42732.0,39.4849,39.6695,39.2634,39.6234,42732.0
2022-10-24 09:35:00,42.96,43.2,42.94,43.04,29944.0,39.6511,39.8726,39.6326,39.7249,29944.0
2022-10-24 09:40:00,43.03,43.03,42.55,42.74,12349.0,39.7157,39.7157,39.2726,39.448,12349.0
2022-10-24 09:45:00,42.77,43.08,42.74,42.88,29375.0,39.4757,39.7618,39.448,39.5772,29375.0
2022-10-24 09:50:00,42.91,43.32,42.9,43.26,54639.0,39.6049,39.9833,39.5957,39.9279,54639.0
2022-10-24 09:55:00,43.24,43.29,43.08,43.15,24300.0,39.9095,39.9556,39.7618,39.8264,24300.0
2022-10-24 10:00:00,43.09,43.1,42.62,42.63,19008.0,39.771,39.7803,39.3372,39.3465,19008.0
2022-10-24 10:05:00,42.6,42.73,42.52,42.56,19784.0,39.3188,39.4388,39.2449,39.2819,19784.0
2022-10-24 10:10:00,42.55,42.64,42.51,42.63,13169.0,39.2726,39.3557,39.2357,39.3465,13169.0
2022-10-24 10:15:00,42.59,42.59,42.21,42.23,14650.0,39.3096,39.3096,38.9588,38.9773,14650.0
2022-10-24 10:20:00,42.23,42.23,41.97,42.03,11973.0,38.9773,38.9773,38.7373,38.7927,11973.0
2022-10-24 10:25:00,42.03,42.11,42.0,42.1,15211.0,38.7927,38.8665,38.765,38.8573,15211.0
2022-10-24 10:30:00,42.12,42.43,42.09,42.41,11279.0,38.8758,39.1619,38.8481,39.1434,11279.0
2022-10-24 10:35:00,42.44,42.52,42.37,42.37,20934.0,39.1711,39.2449,39.1065,39.1065,20934.0
2022-10-24 10:40:00,42.35,42.36,42.18,42.19,10254.0,39.088,39.0973,38.9311,38.9404,10254.0
2022-10-24 10:45:00,42.17,42.17,42.04,42.1,8772.0,38.9219,38.9219,38.8019,38.8573,8772.0
2022-10-24 10:50:00,42.13,42.38,42.13,42.38,10051.0,38.885,39.1157,38.885,39.1157,10051.0
2022-10-24 10:55:00,42.37,42.5,42.35,42.46,12577.0,39.1065,39.2265,39.088,39.1896,12577.0
2022-10-24 11:00:00,42.45,42.49,42.39,42.39,41333.0,39.1803,39.2173,39.125,39.125,41333.0
2022-10-24 11:05:00,42.4,42.51,42.34,42.49,15708.0,39.1342,39.2357,39.0788,39.2173,15708.0
2022-10-24 11:10:00,42.52,42.58,42.51,42.58,24154.0,39.2449,39.3003,39.2357,39.3003,24154.0
2022-10-24 11:15:00,42.57,42.62,42.47,42.55,25642.0,39.2911,39.3372,39.1988,39.2726,25642.0
2022-10-24 11:20:00,42.56,42.71,42.56,42.7,13059.0,39.2819,39.4203,39.2819,39.4111,13059.0
2022-10-24 11:25:00,42.7,42.71,42.63,42.71,12917.0,39.4111,39.4203,39.3465,39.4203,12917.0
2022-10-24 11:30:00,42.7,42.73,42.64,42.69,9202.0,39.4111,39.4388,39.3557,39.4018,9202.0
2022-10-24 11:35:00,42.7,42.76,42.68,42.74,13030.0,39.4111,39.4665,39.3926,39.448,13030.0
2022-10-24 11:40:00,42.74,42.77,42.7,42.7,9441.0,39.448,39.4757,39.4111,39.4111,9441.0
2022-10-24 11:45:00,42.71,42.82,42.68,42.82,8797.0,39.4203,39.5218,39.3926,39.5218,8797.0
2022-10-24 11:50:00,42.81,42.91,42.8,42.89,8905.0,39.5126,39.6049,39.5034,39.5864,8905.0
2022-10-24 11:55:00,42.89,42.93,42.85,42.88,8997.0,39.5864,39.6234,39.5495,39.5772,8997.0
2022-10-24 12:00:00,42.86,42.89,42.83,42.84,7666.0,39.5588,39.5864,39.5311,39.5403,7666.0
2022-10-24 12:05:00,42.86,42.89,42.82,42.86,7558.0,39.5588,39.5864,39.5218,39.5588,7558.0
2022-10-24 12:10:00,42.87,42.88,42.83,42.85,6780.0,39.568,39.5772,39.5311,39.5495,6780.0
2022-10-24 12:15:00,42.85,42.87,42.78,42.87,15036.0,39.5495,39.568,39.4849,39.568,15036.0
2022-10-24 12:20:00,42.85,42.91,42.82,42.91,13412.0,39.5495,39.6049,39.5218,39.6049,13412.0
2022-10-24 12:25:00,42.91,42.97,42.86,42.94,42640.0,39.6049,39.6603,39.5588,39.6326,42640.0
2022-10-24 12:30:00,42.93,42.95,42.89,42.93,13956.0,39.6234,39.6418,39.5864,39.6234,13956.0
2022-10-24 12:35:00,42.93,43.01,42.91,42.98,11814.0,39.6234,39.6972,39.6049,39.6695,11814.0
2022-10-24 12:40:00,42.98,43.03,42.92,43.03,13614.0,39.6695,39.7157,39.6141,39.7157,13614.0
2022-10-24 12:45:00,43.04,43.09,43.0,43.03,15627.0,39.7249,39.771,39.688,39.7157,15627.0
2022-10-24 12:50:00,43.04,43.04,42.99,43.01,8173.0,39.7249,39.7249,39.6787,39.6972,8173.0
2022-10-24 12:55:00,43.02,43.02,42.88,42.89,10657.0,39.7064,39.7064,39.5772,39.5864,10657.0
2022-10-24 13:00:00,42.89,42.89,42.79,42.85,9220.0,39.5864,39.5864,39.4941,39.5495,9220.0
2022-10-24 13:05:00,42.86,42.91,42.83,42.91,5088.0,39.5588,39.6049,39.5311,39.6049,5088.0
2022-10-24 13:10:00,42.92,42.92,42.84,42.87,11218.0,39.6141,39.6141,39.5403,39.568,11218.0
2022-10-24 13:15:00,42.87,42.88,42.79,42.79,6277.0,39.568,39.5772,39.4941,39.4941,6277.0
2022-10-24 13:20:00,42.8,42.8,42.74,42.78,7250.0,39.5034,39.5034,39.448,39.4849,7250.0
2022-10-24 13:25:00,42.77,42.87,42.77,42.87,9061.0,39.4757,39.568,39.4757,39.568,9061.0
2022-10-24 13:30:00,42.87,42.91,42.81,42.9,9997.0,39.568,39.6049,39.5126,39.5957,9997.0
2022-10-24 13:35:00,42.9,42.93,42.89,42.93,5387.0,39.5957,39.6234,39.5864,39.6234,5387.0
2022-10-24 13:40:00,42.93,42.96,42.93,42.96,7644.0,39.6234,39.6511,39.6234,39.6511,7644.0
2022-10-24 13:45:00,42.94,42.96,42.9,42.94,7230.0,39.6326,39.6511,39.5957,39.6326,7230.0
2022-10-24 13:50:00,42.93,42.99,42.92,42.97,7797.0,39.6234,39.6787,39.6141,39.6603,7797.0
2022-10-24 13:55:00,42.96,42.99,42.93,42.96,6053.0,39.6511,39.6787,39.6234,39.6511,6053.0
2022-10-24 14:00:00,42.97,43.06,42.96,43.05,6931.0,39.6603,39.7434,39.6511,39.7341,6931.0
2022-10-24 14:05:00,43.06,43.07,43.04,43.07,5925.0,39.7434,39.7526,39.7249,39.7526,5925.0
2022-10-24 14:10:00,43.05,43.06,42.99,43.0,10075.0,39.7341,39.7434,39.6787,39.688,10075.0
2022-10-24 14:15:00,42.99,42.99,42.92,42.93,6659.0,39.6787,39.6787,39.6141,39.6234,6659.0
2022-10-24 14:20:00,42.93,42.94,42.87,42.94,7508.0,39.6234,39.6326,39.568,39.6326,7508.0
2022-10-24 14:25:00,42.94,43.01,42.93,42.98,7281.0,39.6326,39.6972,39.6234,39.6695,7281.0
2022-10-24 14:30:00,42.98,43.03,42.97,43.0,9977.0,39.6695,39.7157,39.6603,39.688,9977.0
2022-10-24 14:35:00,43.0,43.02,42.97,43.0,5315.0,39.688,39.7064,39.6603,39.688,5315.0
2022-10-24 14:40:00,42.99,43.09,42.97,43.09,12734.0,39.6787,39.771,39.6603,39.771,12734.0
2022-10-24 14:45:00,43.09,43.12,43.03,43.09,38934.0,39.771,39.7987,39.7157,39.771,38934.0
2022-10-24 14:50:00,43.09,43.18,43.08,43.17,14556.0,39.771,39.8541,39.7618,39.8449,14556.0
2022-10-24 14:55:00,43.18,43.2,43.12,43.13,15572.0,39.8541,39.8726,39.7987,39.808,15572.0
2022-10-24 15:00:00,43.12,43.14,43.08,43.11,10261.0,39.7987,39.8172,39.7618,39.7895,10261.0
2022-10-24 15:05:00,43.11,43.12,43.07,43.11,12609.0,39.7895,39.7987,39.7526,39.7895,12609.0
2022-10-24 15:10:00,43.11,43.15,43.11,43.15,13373.0,39.7895,39.8264,39.7895,39.8264,13373.0
2022-10-24 15:15:00,43.15,43.15,43.11,43.13,11245.0,39.8264,39.8264,39.7895,39.808,11245.0
2022-10-24 15:20:00,43.13,43.14,43.08,43.11,14269.0,39.808,39.8172,39.7618,39.7895,14269.0
2022-10-24 15:25:00,43.11,43.18,43.1,43.13,28117.0,39.7895,39.8541,39.7803,39.808,28117.0
2022-10-24 15:30:00,43.13,43.14,43.06,43.09,19014.0,39.808,39.8172,39.7434,39.771,19014.0
2022-10-24 15:35:00,43.09,43.12,43.06,43.08,15950.0,39.771,39.7987,39.7434,39.7618,15950.0
2022-10-24 15:40:00,43.08,43.09,43.0,43.01,29516.0,39.7618,39.771,39.688,39.6972,29516.0
2022-10-24 15:45:00,43.01,43.02,42.97,42.98,25716.0,39.6972,39.7064,39.6603,39.6695,25716.0
2022-10-24 15:50:00,42.98,42.99,42.88,42.94,55890.0,39.6695,39.6787,39.5772,39.6326,55890.0
2022-10-24 15:55:00,42.94,43.0,42.93,43.0,117725.0,39.6326,39.688,39.6234,39.688,117725.0
2022-10-25 09:30:00,42.96,43.15,42.84,43.0,25647.0,39.6511,39.8264,39.5403,39.688,25647.0
2022-10-25 09:35:00,42.99,43.17,42.97,43.07,14443.0,39.6787,39.8449,39.6603,39.7526,14443.0
2022-10-25 09:40:00,43.06,43.37,43.05,43.33,14971.0,39.7434,40.0295,39.7341,39.9926,14971.0
2022-10-25 09:45:00,43.33,43.61,43.3,43.39,30572.0,39.9926,40.251,39.9649,40.0479,30572.0
2022-10-25 09:50:00,43.4,43.42,43.2,43.31,20316.0,40.0572,40.0756,39.8726,39.9741,20316.0
2022-10-25 09:55:00,43.29,43.33,43.18,43.21,7133.0,39.9556,39.9926,39.8541,39.8818,7133.0
2022-10-25 10:00:00,43.21,43.25,43.15,43.17,12451.0,39.8818,39.9187,39.8264,39.8449,12451.0
2022-10-25 10:05:00,43.18,43.28,43.13,43.28,10115.0,39.8541,39.9464,39.808,39.9464,10115.0
2022-10-25 10:10:00,43.27,43.38,43.2,43.38,15443.0,39.9372,40.0387,39.8726,40.0387,15443.0
2022-10-25 10:15:00,43.39,43.45,43.36,43.39,10429.0,40.0479,40.1033,40.0202,40.0479,10429.0
2022-10-25 10:20:00,43.42,43.48,43.39,43.48,6850.0,40.0756,40.131,40.0479,40.131,6850.0
2022-10-25 10:25:00,43.47,43.47,43.4,43.43,9923.0,40.1218,40.1218,40.0572,40.0849,9923.0
2022-10-25 10:30:00,43.41,43.44,43.17,43.17,13293.0,40.0664,40.0941,39.8449,39.8449,13293.0
2022-10-25 10:35:00,43.17,43.22,43.14,43.15,17805.0,39.8449,39.891,39.8172,39.8264,17805.0
2022-10-25 10:40:00,43.17,43.21,43.15,43.16,8202.0,39.8449,39.8818,39.8264,39.8356,8202.0
2022-10-25 10:45:00,43.18,43.32,43.17,43.3,13125.0,39.8541,39.9833,39.8449,39.9649,13125.0
2022-10-25 10:50:00,43.29,43.36,43.24,43.24,6459.0,39.9556,40.0202,39.9095,39.9095,6459.0
2022-10-25 10:55:00,43.23,43.25,43.09,43.1,8275.0,39.9003,39.9187,39.771,39.7803,8275.0
2022-10-25 11:00:00,43.1,43.19,43.09,43.14,9550.0,39.7803,39.8633,39.771,39.8172,9550.0
2022-10-25 11:05:00,43.13,43.27,43.13,43.27,8440.0,39.808,39.9372,39.808,39.9372,8440.0
2022-10-25 11:10:00,43.26,43.31,43.23,43.27,9052.0,39.9279,39.9741,39.9003,39.9372,9052.0
2022-10-25 11:15:00,43.28,43.39,43.27,43.39,8612.0,39.9464,40.0479,39.9372,40.0479,8612.0
2022-10-25 11:20:00,43.38,43.51,43.37,43.51,14211.0,40.0387,40.1587,40.0295,40.1587,14211.0
2022-10-25 11:25:00,43.52,43.52,43.36,43.38,17368.0,40.1679,40.1679,40.0202,40.0387,17368.0
2022-10-25 11:30:00,43.37,43.44,43.36,43.44,6367.0,40.0295,40.0941,40.0202,40.0941,6367.0
2022-10-25 11:35:00,43.44,43.5,43.43,43.5,6135.0,40.0941,40.1495,40.0849,40.1495,6135.0
2022-10-25 11:40:00,43.49,43.62,43.49,43.61,4009.0,40.1402,40.2602,40.1402,40.251,4009.0
2022-10-25 11:45:00,43.61,43.63,43.6,43.6,4913.0,40.251,40.2694,40.2418,40.2418,4913.0
2022-10-25 11:50:00,43.59,43.6,43.53,43.55,10539.0,40.2325,40.2418,40.1771,40.1956,10539.0
2022-10-25 11:55:00,43.54,43.61,43.54,43.61,7548.0,40.1864,40.251,40.1864,40.251,7548.0
2022-10-25 12:00:00,43.62,43.67,43.5,43.53,55183.0,40.2602,40.3064,40.1495,40.1771,55183.0
2022-10-25 12:05:00,43.53,43.65,43.49,43.65,5626.0,40.1771,40.2879,40.1402,40.2879,5626.0
2022-10-25 12:10:00,43.65,43.71,43.62,43.62,14619.0,40.2879,40.3433,40.2602,40.2602,14619.0
2022-10-25 12:15:00,43.62,43.69,43.57,43.69,30135.0,40.2602,40.3248,40.2141,40.3248,30135.0
2022-10-25 12:20:00,43.7,43.74,43.69,43.72,13030.0,40.3341,40.371,40.3248,40.3525,13030.0
2022-10-25 12:25:00,43.71,43.72,43.62,43.65,4402.0,40.3433,40.3525,40.2602,40.2879,4402.0
2022-10-25 12:30:00,43.65,43.67,43.61,43.66,16942.0,40.2879,40.3064,40.251,40.2971,16942.0
2022-10-25 12:35:00,43.64,43.71,43.64,43.7,4622.0,40.2787,40.3433,40.2787,40.3341,4622.0
2022-10-25 12:40:00,43.71,43.75,43.68,43.72,32952.0,40.3433,40.3802,40.3156,40.3525,32952.0
2022-10-25 12:45:00,43.73,43.75,43.62,43.63,12970.0,40.3617,40.3802,40.2602,40.2694,12970.0
2022-10-25 12:50:00,43.64,43.68,43.63,43.66,3502.0,40.2787,40.3156,40.2694,40.2971,3502.0
2022-10-25 12:55:00,43.67,43.67,43.56,43.56,5464.0,40.3064,40.3064,40.2048,40.2048,5464.0
2022-10-25 13:00:00,43.57,43.59,43.47,43.48,6667.0,40.2141,40.2325,40.1218,40.131,6667.0
2022-10-25 13:05:00,43.47,43.55,43.46,43.54,16010.0,40.1218,40.1956,40.1125,40.1864,16010.0
2022-10-25 13:10:00,43.55,43.55,43.48,43.48,5542.0,40.1956,40.1956,40.131,40.131,5542.0
2022-10-25 13:15:00,43.48,43.51,43.45,43.46,6950.0,40.131,40.1587,40.1033,40.1125,6950.0
2022-10-25 13:20:00,43.45,43.46,43.41,43.42,5141.0,40.1033,40.1125,40.0664,40.0756,5141.0
2022-10-25 13:25:00,43.43,43.54,43.43,43.54,12816.0,40.0849,40.1864,40.0849,40.1864,12816.0
2022-10-25 13:30:00,43.55,43.65,43.54,43.56,16391.0,40.1956,40.2879,40.1864,40.2048,16391.0
2022-10-25 13:35:00,43.55,43.57,43.41,43.41,6887.0,40.1956,40.2141,40.0664,40.0664,6887.0
2022-10-25 13:40:00,43.41,43.42,43.33,43.36,9295.0,40.0664,40.0756,39.9926,40.0202,9295.0
2022-10-25 13:45:00,43.35,43.37,43.32,43.37,9343.0,40.011,40.0295,39.9833,40.0295,9343.0
2022-10-25 13:50:00,43.38,43.38,43.32,43.36,5421.0,40.0387,40.0387,39.9833,40.0202,5421.0
2022-10-25 13:55:00,43.37,43.37,43.33,43.37,7141.0,40.0295,40.0295,39.9926,40.0295,7141.0
2022-10-25 14:00:00,43.37,43.41,43.36,43.39,12975.0,40.0295,40.0664,40.0202,40.0479,12975.0
2022-10-25 14:05:00,43.4,43.4,43.34,43.38,6313.0,40.0572,40.0572,40.0018,40.0387,6313.0
2022-10-25 14:10:00,43.38,43.38,43.33,43.34,12335.0,40.0387,40.0387,39.9926,40.0018,12335.0
2022-10-25 14:15:00,43.34,43.43,43.34,43.41,7051.0,40.0018,40.0849,40.0018,40.0664,7051.0
2022-10-25 14:20:00,43.4,43.44,43.4,43.41,4533.0,40.0572,40.0941,40.0572,40.0664,4533.0
2022-10-25 14:25:00,43.4,43.42,43.39,43.41,7162.0,40.0572,40.0756,40.0479,40.0664,7162.0
2022-10-25 14:30:00,43.45,43.49,43.42,43.49,8612.0,40.1033,40.1402,40.0756,40.1402,8612.0
2022-10-25 14:35:00,43.49,43.49,43.45,43.48,11535.0,40.1402,40.1402,40.1033,40.131,11535.0
2022-10-25 14:40:00,43.48,43.49,43.4,43.4,14242.0,40.131,40.1402,40.0572,40.0572,14242.0
2022-10-25 14:45:00,43.4,43.4,43.29,43.3,6986.0,40.0572,40.0572,39.9556,39.9649,6986.0
2022-10-25 14:50:00,43.3,43.37,43.29,43.37,11860.0,39.9649,40.0295,39.9556,40.0295,11860.0
2022-10-25 14:55:00,43.37,43.37,43.3,43.31,12646.0,40.0295,40.0295,39.9649,39.9741,12646.0
2022-10-25 15:00:00,43.31,43.39,43.3,43.39,6569.0,39.9741,40.0479,39.9649,40.0479,6569.0
2022-10-25 15:05:00,43.39,43.45,43.37,43.43,20858.0,40.0479,40.1033,40.0295,40.0849,20858.0
2022-10-25 15:10:00,43.43,43.54,43.43,43.52,27306.0,40.0849,40.1864,40.0849,40.1679,27306.0
2022-10-25 15:15:00,43.52,43.58,43.52,43.58,17767.0,40.1679,40.2233,40.1679,40.2233,17767.0
2022-10-25 15:20:00,43.58,43.59,43.45,43.5,30916.0,40.2233,40.2325,40.1033,40.1495,30916.0
2022-10-25 15:25:00,43.51,43.63,43.51,43.63,40772.0,40.1587,40.2694,40.1587,40.2694,40772.0
2022-10-25 15:30:00,43.63,43.69,43.61,43.69,38453.0,40.2694,40.3248,40.251,40.3248,38453.0
2022-10-25 15:35:00,43.69,43.69,43.64,43.68,30462.0,40.3248,40.3248,40.2787,40.3156,30462.0
2022-10-25 15:40:00,43.69,43.69,43.6,43.61,36896.0,40.3248,40.3248,40.2418,40.251,36896.0
2022-10-25 15:45:00,43.62,43.69,43.61,43.68,39326.0,40.2602,40.3248,40.251,40.3156,39326.0
2022-10-25 15:50:00,43.68,43.75,43.62,43.62,79343.0,40.3156,40.3802,40.2602,40.2602,79343.0
2022-10-25 15:55:00,43.63,43.66,43.57,43.64,147391.0,40.2694,40.2971,40.2141,40.2787,147391.0
2022-10-26 09:30:00,43.7,43.97,43.66,43.74,44884.0,40.3341,40.5833,40.2971,40.371,44884.0
2022-10-26 09:35:00,43.75,43.92,43.74,43.74,6575.0,40.3802,40.5371,40.371,40.371,6575.0
2022-10-26 09:40:00,43.74,43.74,43.53,43.58,8089.0,40.371,40.371,40.1771,40.2233,8089.0
2022-10-26 09:45:00,43.55,43.76,43.5,43.5,14575.0,40.1956,40.3894,40.1495,40.1495,14575.0
2022-10-26 09:50:00,43.54,43.6,43.39,43.39,22297.0,40.1864,40.2418,40.0479,40.0479,22297.0
2022-10-26 09:55:00,43.39,43.45,43.31,43.36,5647.0,40.0479,40.1033,39.9741,40.0202,5647.0
2022-10-26 10:00:00,43.38,43.56,43.33,43.44,12706.0,40.0387,40.2048,39.9926,40.0941,12706.0
2022-10-26 10:05:00,43.41,43.64,43.41,43.6,8918.0,40.0664,40.2787,40.0664,40.2418,8918.0
2022-10-26 10:10:00,43.6,43.63,43.56,43.6,12890.0,40.2418,40.2694,40.2048,40.2418,12890.0
2022-10-26 10:15:00,43.59,43.63,43.52,43.56,7409.0,40.2325,40.2694,40.1679,40.2048,7409.0
2022-10-26 10:20:00,43.59,43.59,43.45,43.45,2702.0,40.2325,40.2325,40.1033,40.1033,2702.0
2022-10-26 10:25:00,43.47,43.57,43.46,43.54,11685.0,40.1218,40.2141,40.1125,40.1864,11685.0
2022-10-26 10:30:00,43.52,43.52,43.31,43.33,4568.0,40.1679,40.1679,39.9741,39.9926,4568.0
2022-10-26 10:35:00,43.31,43.36,43.24,43.26,10332.0,39.9741,40.0202,39.9095,39.9279,10332.0
2022-10-26 10:40:00,43.27,43.31,43.18,43.3,7081.0,39.9372,39.9741,39.8541,39.9649,7081.0
2022-10-26 10:45:00,43.3,43.31,43.2,43.24,12201.0,39.9649,39.9741,39.8726,39.9095,12201.0
2022-10-26 10:50:00,43.22,43.37,43.22,43.34,15193.0,39.891,40.0295,39.891,40.0018,15193.0
2022-10-26 10:55:00,43.33,43.34,43.18,43.24,12601.0,39.9926,40.0018,39.8541,39.9095,12601.0
2022-10-26 11:00:00,43.25,43.4,43.24,43.37,11199.0,39.9187,40.0572,39.9095,40.0295,11199.0
2022-10-26 11:05:00,43.38,43.46,43.38,43.44,7097.0,40.0387,40.1125,40.0387,40.0941,7097.0
2022-10-26 11:10:00,43.42,43.48,43.41,43.44,12416.0,40.0756,40.131,40.0664,40.0941,12416.0
2022-10-26 11:15:00,43.45,43.45,43.38,43.38,12725.0,40.1033,40.1033,40.0387,40.0387,12725.0
2022-10-26 11:20:00,43.37,43.41,43.37,43.4,7179.0,40.0295,40.0664,40.0295,40.0572,7179.0
2022-10-26 11:25:00,43.39,43.4,43.26,43.27,16966.0,40.0479,40.0572,39.9279,39.9372,16966.0
2022-10-26 11:30:00,43.26,43.4,43.26,43.38,14613.0,39.9279,40.0572,39.9279,40.0387,14613.0
2022-10-26 11:35:00,43.38,43.49,43.38,43.47,8317.0,40.0387,40.1402,40.0387,40.1218,8317.0
2022-10-26 11:40:00,43.48,43.55,43.48,43.52,11355.0,40.131,40.1956,40.131,40.1679,11355.0
2022-10-26 11:45:00,43.51,43.53,43.46,43.5,10631.0,40.1587,40.1771,40.1125,40.1495,10631.0
2022-10-26 11:50:00,43.48,43.5,43.4,43.46,7548.0,40.131,40.1495,40.0572,40.1125,7548.0
2022-10-26 11:55:00,43.47,43.54,43.47,43.53,5623.0,40.1218,40.1864,40.1218,40.1771,5623.0
2022-10-26 12:00:00,43.53,43.62,43.53,43.61,6120.0,40.1771,40.2602,40.1771,40.251,6120.0
2022-10-26 12:05:00,43.6,43.61,43.5,43.51,9797.0,40.2418,40.251,40.1495,40.1587,9797.0
2022-10-26 12:10:00,43.52,43.58,43.52,43.56,9987.0,40.1679,40.2233,40.1679,40.2048,9987.0
2022-10-26 12:15:00,43.55,43.6,43.53,43.57,12570.0,40.1956,40.2418,40.1771,40.2141,12570.0
2022-10-26 12:20:00,43.56,43.6,43.55,43.59,5658.0,40.2048,40.2418,40.1956,40.2325,5658.0
2022-10-26 12:25:00,43.6,43.6,43.5,43.5,16309.0,40.2418,40.2418,40.1495,40.1495,16309.0
2022-10-26 12:30:00,43.5,43.63,43.48,43.6,17767.0,40.1495,40.2694,40.131,40.2418,17767.0
2022-10-26 12:35:00,43.6,43.61,43.53,43.54,9759.0,40.2418,40.251,40.1771,40.1864,9759.0
2022-10-26 12:40:00,43.55,43.59,43.5,43.5,6526.0,40.1956,40.2325,40.1495,40.1495,6526.0
2022-10-26 12:45:00,43.5,43.52,43.38,43.39,8567.0,40.1495,40.1679,40.0387,40.0479,8567.0
2022-10-26 12:50:00,43.39,43.46,43.39,43.41,3614.0,40.0479,40.1125,40.0479,40.0664,3614.0
2022-10-26 12:55:00,43.41,43.44,43.33,43.37,8061.0,40.0664,40.0941,39.9926,40.0295,8061.0
2022-10-26 13:00:00,43.37,43.43,43.3,43.41,9154.0,40.0295,40.0849,39.9649,40.0664,9154.0
2022-10-26 13:05:00,43.41,43.44,43.4,43.43,10159.0,40.0664,40.0941,40.0572,40.0849,10159.0
2022-10-26 13:10:00,43.43,43.44,43.4,43.43,6445.0,40.0849,40.0941,40.0572,40.0849,6445.0
2022-10-26 13:15:00,43.42,43.46,43.4,43.46,8438.0,40.0756,40.1125,40.0572,40.1125,8438.0
2022-10-26 13:20:00,43.47,43.48,43.44,43.45,11374.0,40.1218,40.131,40.0941,40.1033,11374.0
2022-10-26 13:25:00,43.44,43.44,43.37,43.38,8251.0,40.0941,40.0941,40.0295,40.0387,8251.0
2022-10-26 13:30:00,43.37,43.4,43.3,43.33,6336.0,40.0295,40.0572,39.9649,39.9926,6336.0
2022-10-26 13:35:00,43.34,43.46,43.33,43.43,7774.0,40.0018,40.1125,39.9926,40.0849,7774.0
2022-10-26 13:40:00,43.44,43.5,43.43,43.5,8404.0,40.0941,40.1495,40.0849,40.1495,8404.0
2022-10-26 13:45:00,43.5,43.5,43.43,43.44,5975.0,40.1495,40.1495,40.0849,40.0941,5975.0
2022-10-26 13:50:00,43.45,43.5,43.45,43.48,8379.0,40.1033,40.1495,40.1033,40.131,8379.0
2022-10-26 13:55:00,43.48,43.53,43.47,43.5,6610.0,40.131,40.1771,40.1218,40.1495,6610.0
2022-10-26 14:00:00,43.5,43.52,43.5,43.52,9372.0,40.1495,40.1679,40.1495,40.1679,9372.0
2022-10-26 14:05:00,43.51,43.52,43.45,43.48,13204.0,40.1587,40.1679,40.1033,40.131,13204.0
2022-10-26 14:10:00,43.48,43.54,43.47,43.52,6937.0,40.131,40.1864,40.1218,40.1679,6937.0
2022-10-26 14:15:00,43.53,43.53,43.47,43.5,10338.0,40.1771,40.1771,40.1218,40.1495,10338.0
2022-10-26 14:20:00,43.5,43.5,43.41,43.44,8068.0,40.1495,40.1495,40.0664,40.0941,8068.0
2022-10-26 14:25:00,43.44,43.46,43.36,43.39,7194.0,40.0941,40.1125,40.0202,40.0479,7194.0
2022-10-26 14:30:00,43.4,43.41,43.35,43.37,7902.0,40.0572,40.0664,40.011,40.0295,7902.0
2022-10-26 14:35:00,43.38,43.46,43.37,43.46,36770.0,40.0387,40.1125,40.0295,40.1125,36770.0
2022-10-26 14:40:00,43.45,43.47,43.35,43.37,8975.0,40.1033,40.1218,40.011,40.0295,8975.0
2022-10-26 14:45:00,43.37,43.37,43.3,43.34,9432.0,40.0295,40.0295,39.9649,40.0018,9432.0
2022-10-26 14:50:00,43.33,43.39,43.31,43.37,7350.0,39.9926,40.0479,39.9741,40.0295,7350.0
2022-10-26 14:55:00,43.38,43.41,43.33,43.41,9807.0,40.0387,40.0664,39.9926,40.0664,9807.0
2022-10-26 15:00:00,43.41,43.41,43.32,43.37,10588.0,40.0664,40.0664,39.9833,40.0295,10588.0
2022-10-26 15:05:00,43.38,43.4,43.34,43.4,8795.0,40.0387,40.0572,40.0018,40.0572,8795.0
2022-10-26 15:10:00,43.4,43.45,43.39,43.4,15233.0,40.0572,40.1033,40.0479,40.0572,15233.0
2022-10-26 15:15:00,43.39,43.4,43.32,43.34,10483.0,40.0479,40.0572,39.9833,40.0018,10483.0
2022-10-26 15:20:00,43.34,43.36,43.33,43.34,13925.0,40.0018,40.0202,39.9926,40.0018,13925.0
2022-10-26 15:25:00,43.34,43.34,43.31,43.34,12400.0,40.0018,40.0018,39.9741,40.0018,12400.0
2022-10-26 15:30:00,43.34,43.34,43.21,43.26,46255.0,40.0018,40.0018,39.8818,39.9279,46255.0
2022-10-26 15:35:00,43.25,43.25,43.17,43.19,23845.0,39.9187,39.9187,39.8449,39.8633,23845.0
2022-10-26 15:40:00,43.2,43.3,43.19,43.3,53047.0,39.8726,39.9649,39.8633,39.9649,53047.0
2022-10-26 15:45:00,43.29,43.33,43.21,43.23,26687.0,39.9556,39.9926,39.8818,39.9003,26687.0
2022-10-26 15:50:00,43.22,43.24,43.16,43.21,56876.0,39.891,39.9095,39.8356,39.8818,56876.0
2022-10-26 15:55:00,43.21,43.21,43.11,43.13,151964.0,39.8818,39.8818,39.7895,39.808,151964.0
2022-10-27 09:30:00,43.59,43.99,43.42,43.82,37215.0,40.2325,40.6017,40.0756,40.4448,37215.0
2022-10-27 09:35:00,43.83,43.95,43.79,43.8,24615.0,40.454,40.5648,40.4171,40.4264,24615.0
2022-10-27 09:40:00,43.8,43.85,43.73,43.78,13196.0,40.4264,40.4725,40.3617,40.4079,13196.0
2022-10-27 09:45:00,43.81,43.81,43.42,43.45,33930.0,40.4356,40.4356,40.0756,40.1033,33930.0
2022-10-27 09:50:00,43.49,43.61,43.39,43.61,33767.0,40.1402,40.251,40.0479,40.251,33767.0
2022-10-27 09:55:00,43.59,43.66,43.58,43.62,14960.0,40.2325,40.2971,40.2233,40.2602,14960.0
2022-10-27 10:00:00,43.62,43.62,43.51,43.62,19780.0,40.2602,40.2602,40.1587,40.2602,19780.0
2022-10-27 10:05:00,43.62,43.72,43.61,43.69,23155.0,40.2602,40.3525,40.251,40.3248,23155.0
2022-10-27 10:10:00,43.69,43.69,43.46,43.55,21631.0,40.3248,40.3248,40.1125,40.1956,21631.0
2022-10-27 10:15:00,43.55,43.59,43.51,43.55,10087.0,40.1956,40.2325,40.1587,40.1956,10087.0
2022-10-27 10:20:00,43.56,43.68,43.53,43.59,9278.0,40.2048,40.3156,40.1771,40.2325,9278.0
2022-10-27 10:25:00,43.57,43.74,43.55,43.68,8505.0,40.2141,40.371,40.1956,40.3156,8505.0
2022-10-27 10:30:00,43.7,43.72,43.6,43.61,12674.0,40.3341,40.3525,40.2418,40.251,12674.0
2022-10-27 10:35:00,43.59,43.64,43.43,43.54,13428.0,40.2325,40.2787,40.0849,40.1864,13428.0
2022-10-27 10:40:00,43.57,43.57,43.44,43.44,18115.0,40.2141,40.2141,40.0941,40.0941,18115.0
2022-10-27 10:45:00,43.43,43.5,43.38,43.48,16250.0,40.0849,40.1495,40.0387,40.131,16250.0
2022-10-27 10:50:00,43.48,43.55,43.48,43.52,6915.0,40.131,40.1956,40.131,40.1679,6915.0
2022-10-27 10:55:00,43.53,43.64,43.5,43.53,11116.0,40.1771,40.2787,40.1495,40.1771,11116.0
2022-10-27 11:00:00,43.52,43.66,43.47,43.65,9656.0,40.1679,40.2971,40.1218,40.2879,9656.0
2022-10-27 11:05:00,43.69,43.69,43.59,43.63,8147.0,40.3248,40.3248,40.2325,40.2694,8147.0
2022-10-27 11:10:00,43.63,43.74,43.63,43.7,10547.0,40.2694,40.371,40.2694,40.3341,10547.0
2022-10-27 11:15:00,43.71,43.72,43.6,43.65,15776.0,40.3433,40.3525,40.2418,40.2879,15776.0
2022-10-27 11:20:00,43.68,43.81,43.67,43.81,7918.0,40.3156,40.4356,40.3064,40.4356,7918.0
2022-10-27 11:25:00,43.81,43.93,43.75,43.93,13431.0,40.4356,40.5463,40.3802,40.5463,13431.0
2022-10-27 11:30:00,43.93,43.95,43.9,43.9,22714.0,40.5463,40.5648,40.5187,40.5187,22714.0
2022-10-27 11:35:00,43.91,43.94,43.83,43.86,6651.0,40.5279,40.5556,40.454,40.4817,6651.0
2022-10-27 11:40:00,43.84,43.84,43.77,43.84,10388.0,40.4633,40.4633,40.3987,40.4633,10388.0
2022-10-27 11:45:00,43.83,43.92,43.8,43.9,5580.0,40.454,40.5371,40.4264,40.5187,5580.0
2022-10-27 11:50:00,43.88,43.9,43.85,43.87,10774.0,40.5002,40.5187,40.4725,40.491,10774.0
2022-10-27 11:55:00,43.89,43.94,43.86,43.94,4576.0,40.5094,40.5556,40.4817,40.5556,4576.0
2022-10-27 12:00:00,43.93,43.95,43.92,43.95,7227.0,40.5463,40.5648,40.5371,40.5648,7227.0
2022-10-27 12:05:00,43.94,44.03,43.93,43.98,20958.0,40.5556,40.6386,40.5463,40.5925,20958.0
2022-10-27 12:10:00,43.98,44.01,43.98,43.98,7883.0,40.5925,40.6202,40.5925,40.5925,7883.0
2022-10-27 12:15:00,44.0,44.09,43.99,44.05,9110.0,40.6109,40.694,40.6017,40.6571,9110.0
2022-10-27 12:20:00,44.05,44.07,44.02,44.05,6553.0,40.6571,40.6756,40.6294,40.6571,6553.0
2022-10-27 12:25:00,44.02,44.02,43.91,43.91,8487.0,40.6294,40.6294,40.5279,40.5279,8487.0
2022-10-27 12:30:00,43.92,43.97,43.92,43.97,7695.0,40.5371,40.5833,40.5371,40.5833,7695.0
2022-10-27 12:35:00,43.97,44.07,43.96,44.02,9919.0,40.5833,40.6756,40.574,40.6294,9919.0
2022-10-27 12:40:00,44.03,44.07,44.03,44.05,7108.0,40.6386,40.6756,40.6386,40.6571,7108.0
2022-10-27 12:45:00,44.05,44.09,44.02,44.08,7665.0,40.6571,40.694,40.6294,40.6848,7665.0
2022-10-27 12:50:00,44.09,44.18,44.09,44.16,7059.0,40.694,40.7771,40.694,40.7586,7059.0
2022-10-27 12:55:00,44.17,44.2,44.16,44.19,13553.0,40.7679,40.7955,40.7586,40.7863,13553.0
2022-10-27 13:00:00,44.19,44.24,44.16,44.2,17953.0,40.7863,40.8325,40.7586,40.7955,17953.0
2022-10-27 13:05:00,44.18,44.32,44.18,44.32,15711.0,40.7771,40.9063,40.7771,40.9063,15711.0
2022-10-27 13:10:00,44.34,44.34,44.3,44.3,9394.0,40.9248,40.9248,40.8878,40.8878,9394.0
2022-10-27 13:15:00,44.3,44.31,44.2,44.24,23113.0,40.8878,40.8971,40.7955,40.8325,23113.0
2022-10-27 13:20:00,44.24,44.36,44.24,44.31,10715.0,40.8325,40.9432,40.8325,40.8971,10715.0
2022-10-27 13:25:00,44.3,44.3,44.18,44.19,6050.0,40.8878,40.8878,40.7771,40.7863,6050.0
2022-10-27 13:30:00,44.19,44.2,44.17,44.17,10986.0,40.7863,40.7955,40.7679,40.7679,10986.0
2022-10-27 13:35:00,44.18,44.22,44.16,44.2,11434.0,40.7771,40.814,40.7586,40.7955,11434.0
2022-10-27 13:40:00,44.21,44.31,44.2,44.27,12146.0,40.8048,40.8971,40.7955,40.8602,12146.0
2022-10-27 13:45:00,44.28,44.3,44.27,44.28,8525.0,40.8694,40.8878,40.8602,40.8694,8525.0
2022-10-27 13:50:00,44.28,44.29,44.24,44.24,11831.0,40.8694,40.8786,40.8325,40.8325,11831.0
2022-10-27 13:55:00,44.25,44.26,44.18,44.19,6898.0,40.8417,40.8509,40.7771,40.7863,6898.0
2022-10-27 14:00:00,44.19,44.22,44.18,44.21,8954.0,40.7863,40.814,40.7771,40.8048,8954.0
2022-10-27 14:05:00,44.21,44.21,44.14,44.14,14528.0,40.8048,40.8048,40.7402,40.7402,14528.0
2022-10-27 14:10:00,44.15,44.18,44.12,44.18,5144.0,40.7494,40.7771,40.7217,40.7771,5144.0
2022-10-27 14:15:00,44.18,44.22,44.18,44.22,9267.0,40.7771,40.814,40.7771,40.814,9267.0
2022-10-27 14:20:00,44.21,44.22,44.2,44.21,4245.0,40.8048,40.814,40.7955,40.8048,4245.0
2022-10-27 14:25:00,44.2,44.22,44.17,44.18,13035.0,40.7955,40.814,40.7679,40.7771,13035.0
2022-10-27 14:30:00,44.17,44.17,44.12,44.13,7106.0,40.7679,40.7679,40.7217,40.7309,7106.0
2022-10-27 14:35:00,44.12,44.14,44.1,44.11,10919.0,40.7217,40.7402,40.7032,40.7125,10919.0
2022-10-27 14:40:00,44.12,44.13,44.06,44.07,8796.0,40.7217,40.7309,40.6663,40.6756,8796.0
2022-10-27 14:45:00,44.07,44.12,44.06,44.1,10761.0,40.6756,40.7217,40.6663,40.7032,10761.0
2022-10-27 14:50:00,44.1,44.12,44.1,44.12,8429.0,40.7032,40.7217,40.7032,40.7217,8429.0
2022-10-27 14:55:00,44.11,44.12,43.97,43.98,8517.0,40.7125,40.7217,40.5833,40.5925,8517.0
2022-10-27 15:00:00,43.98,44.09,43.98,44.08,12823.0,40.5925,40.694,40.5925,40.6848,12823.0
2022-10-27 15:05:00,44.09,44.1,43.98,43.98,10886.0,40.694,40.7032,40.5925,40.5925,10886.0
2022-10-27 15:10:00,43.99,44.0,43.95,43.99,11604.0,40.6017,40.6109,40.5648,40.6017,11604.0
2022-10-27 15:15:00,43.99,44.05,43.97,43.98,20075.0,40.6017,40.6571,40.5833,40.5925,20075.0
2022-10-27 15:20:00,43.98,44.0,43.93,43.94,23334.0,40.5925,40.6109,40.5463,40.5556,23334.0
2022-10-27 15:25:00,43.94,43.94,43.86,43.9,17849.0,40.5556,40.5556,40.4817,40.5187,17849.0
2022-10-27 15:30:00,43.89,43.99,43.85,43.95,36586.0,40.5094,40.6017,40.4725,40.5648,36586.0
2022-10-27 15:35:00,43.94,43.95,43.88,43.89,33304.0,40.5556,40.5648,40.5002,40.5094,33304.0
2022-10-27 15:40:00,43.89,44.01,43.86,43.96,57066.0,40.5094,40.6202,40.4817,40.574,57066.0
2022-10-27 15:45:00,43.96,43.99,43.83,43.86,65933.0,40.574,40.6017,40.454,40.4817,65933.0
2022-10-27 15:50:00,43.85,43.89,43.67,43.67,54302.0,40.4725,40.5094,40.3064,40.3064,54302.0
2022-10-27 15:55:00,43.67,43.75,43.63,43.74,168823.0,40.3064,40.3802,40.2694,40.371,168823.0
2022-10-28 09:30:00,43.93,44.16,43.74,44.11,30313.0,40.5463,40.7586,40.371,40.7125,30313.0
2022-10-28 09:35:00,44.14,44.24,44.12,44.14,7284.0,40.7402,40.8325,40.7217,40.7402,7284.0
2022-10-28 09:40:00,44.13,44.18,44.05,44.15,15338.0,40.7309,40.7771,40.6571,40.7494,15338.0
2022-10-28 09:45:00,44.19,44.36,44.18,44.22,17832.0,40.7863,40.9432,40.7771,40.814,17832.0
2022-10-28 09:50:00,44.22,44.33,44.21,44.29,9418.0,40.814,40.9155,40.8048,40.8786,9418.0
2022-10-28 09:55:00,44.31,44.35,44.18,44.23,14260.0,40.8971,40.934,40.7771,40.8232,14260.0
2022-10-28 10:00:00,44.23,44.31,44.18,44.2,21755.0,40.8232,40.8971,40.7771,40.7955,21755.0
2022-10-28 10:05:00,44.22,44.37,44.22,44.34,10420.0,40.814,40.9524,40.814,40.9248,10420.0
2022-10-28 10:10:00,44.34,44.35,44.2,44.3,10814.0,40.9248,40.934,40.7955,40.8878,10814.0
2022-10-28 10:15:00,44.3,44.44,44.27,44.35,13157.0,40.8878,41.0171,40.8602,40.934,13157.0
2022-10-28 10:20:00,44.32,44.32,44.19,44.22,5725.0,40.9063,40.9063,40.7863,40.814,5725.0
2022-10-28 10:25:00,44.24,44.32,44.23,44.3,9701.0,40.8325,40.9063,40.8232,40.8878,9701.0
2022-10-28 10:30:00,44.32,44.42,44.24,44.3,9203.0,40.9063,40.9986,40.8325,40.8878,9203.0
2022-10-28 10:35:00,44.3,44.3,44.14,44.14,8854.0,40.8878,40.8878,40.7402,40.7402,8854.0
2022-10-28 10:40:00,44.15,44.16,44.07,44.08,5435.0,40.7494,40.7586,40.6756,40.6848,5435.0
2022-10-28 10:45:00,44.1,44.15,44.08,44.14,5057.0,40.7032,40.7494,40.6848,40.7402,5057.0
2022-10-28 10:50:00,44.16,44.19,44.16,44.18,3787.0,40.7586,40.7863,40.7586,40.7771,3787.0
2022-10-28 10:55:00,44.19,44.29,44.19,44.25,15638.0,40.7863,40.8786,40.7863,40.8417,15638.0
2022-10-28 11:00:00,44.25,44.28,44.18,44.18,8889.0,40.8417,40.8694,40.7771,40.7771,8889.0
2022-10-28 11:05:00,44.15,44.19,44.11,44.19,4157.0,40.7494,40.7863,40.7125,40.7863,4157.0
2022-10-28 11:10:00,44.17,44.23,44.07,44.08,14182.0,40.7679,40.8232,40.6756,40.6848,14182.0
2022-10-28 11:15:00,44.09,44.12,44.02,44.12,6893.0,40.694,40.7217,40.6294,40.7217,6893.0
2022-10-28 11:20:00,44.12,44.14,44.1,44.1,7455.0,40.7217,40.7402,40.7032,40.7032,7455.0
2022-10-28 11:25:00,44.1,44.15,44.08,44.15,5241.0,40.7032,40.7494,40.6848,40.7494,5241.0
2022-10-28 11:30:00,44.16,44.25,44.16,44.2,4088.0,40.7586,40.8417,40.7586,40.7955,4088.0
2022-10-28 11:35:00,44.18,44.24,44.16,44.23,8189.0,40.7771,40.8325,40.7586,40.8232,8189.0
2022-10-28 11:40:00,44.24,44.29,44.24,44.29,3153.0,40.8325,40.8786,40.8325,40.8786,3153.0
2022-10-28 11:45:00,44.28,44.33,44.28,44.33,2473.0,40.8694,40.9155,40.8694,40.9155,2473.0
2022-10-28 11:50:00,44.31,44.34,44.3,44.34,4548.0,40.8971,40.9248,40.8878,40.9248,4548.0
2022-10-28 11:55:00,44.33,44.38,44.3,44.32,5112.0,40.9155,40.9617,40.8878,40.9063,5112.0
2022-10-28 12:00:00,44.32,44.33,44.26,44.26,4493.0,40.9063,40.9155,40.8509,40.8509,4493.0
2022-10-28 12:05:00,44.27,44.28,44.21,44.27,7066.0,40.8602,40.8694,40.8048,40.8602,7066.0
2022-10-28 12:10:00,44.29,44.33,44.29,44.33,3459.0,40.8786,40.9155,40.8786,40.9155,3459.0
2022-10-28 12:15:00,44.38,44.39,44.36,44.36,6252.0,40.9617,40.9709,40.9432,40.9432,6252.0
2022-10-28 12:20:00,44.35,44.4,44.35,44.4,3442.0,40.934,40.9801,40.934,40.9801,3442.0
2022-10-28 12:25:00,44.39,44.4,44.38,44.39,7469.0,40.9709,40.9801,40.9617,40.9709,7469.0
2022-10-28 12:30:00,44.39,44.46,44.38,44.43,8826.0,40.9709,41.0355,40.9617,41.0078,8826.0
2022-10-28 12:35:00,44.43,44.44,44.34,44.34,10826.0,41.0078,41.0171,40.9248,40.9248,10826.0
2022-10-28 12:40:00,44.33,44.36,44.29,44.36,4028.0,40.9155,40.9432,40.8786,40.9432,4028.0
2022-10-28 12:45:00,44.35,44.35,44.27,44.29,7022.0,40.934,40.934,40.8602,40.8786,7022.0
2022-10-28 12:50:00,44.33,44.39,44.31,44.39,3791.0,40.9155,40.9709,40.8971,40.9709,3791.0
2022-10-28 12:55:00,44.38,44.42,44.38,44.41,5772.0,40.9617,40.9986,40.9617,40.9894,5772.0
2022-10-28 13:00:00,44.41,44.43,44.38,44.39,7644.0,40.9894,41.0078,40.9617,40.9709,7644.0
2022-10-28 13:05:00,44.39,44.4,44.37,44.4,7686.0,40.9709,40.9801,40.9524,40.9801,7686.0
2022-10-28 13:10:00,44.4,44.43,44.39,44.43,6492.0,40.9801,41.0078,40.9709,41.0078,6492.0
2022-10-28 13:15:00,44.44,44.45,44.42,44.42,6382.0,41.0171,41.0263,40.9986,40.9986,6382.0
2022-10-28 13:20:00,44.42,44.47,44.4,44.47,5506.0,40.9986,41.0447,40.9801,41.0447,5506.0
2022-10-28 13:25:00,44.47,44.47,44.43,44.45,5469.0,41.0447,41.0447,41.0078,41.0263,5469.0
2022-10-28 13:30:00,44.46,44.53,44.46,44.5,9253.0,41.0355,41.1001,41.0355,41.0724,9253.0
2022-10-28 13:35:00,44.5,44.56,44.5,44.55,6707.0,41.0724,41.1278,41.0724,41.1186,6707.0
2022-10-28 13:40:00,44.56,44.63,44.52,44.54,20362.0,41.1278,41.1924,41.0909,41.1094,20362.0
2022-10-28 13:45:00,44.55,44.59,44.52,44.52,8171.0,41.1186,41.1555,41.0909,41.0909,8171.0
2022-10-28 13:50:00,44.52,44.52,44.47,44.48,7783.0,41.0909,41.0909,41.0447,41.054,7783.0
2022-10-28 13:55:00,44.48,44.5,44.38,44.39,9290.0,41.054,41.0724,40.9617,40.9709,9290.0
2022-10-28 14:00:00,44.39,44.41,44.35,44.38,6019.0,40.9709,40.9894,40.934,40.9617,6019.0
2022-10-28 14:05:00,44.37,44.37,44.31,44.32,7936.0,40.9524,40.9524,40.8971,40.9063,7936.0
2022-10-28 14:10:00,44.33,44.38,44.33,44.37,9944.0,40.9155,40.9617,40.9155,40.9524,9944.0
2022-10-28 14:15:00,44.37,44.37,44.34,44.36,7449.0,40.9524,40.9524,40.9248,40.9432,7449.0
2022-10-28 14:20:00,44.35,44.36,44.33,44.35,21392.0,40.934,40.9432,40.9155,40.934,21392.0
2022-10-28 14:25:00,44.35,44.36,44.3,44.31,12795.0,40.934,40.9432,40.8878,40.8971,12795.0
2022-10-28 14:30:00,44.31,44.34,44.29,44.32,11294.0,40.8971,40.9248,40.8786,40.9063,11294.0
2022-10-28 14:35:00,44.33,44.35,44.32,44.34,4828.0,40.9155,40.934,40.9063,40.9248,4828.0
2022-10-28 14:40:00,44.34,44.37,44.31,44.36,11801.0,40.9248,40.9524,40.8971,40.9432,11801.0
2022-10-28 14:45:00,44.36,44.41,44.35,44.4,12967.0,40.9432,40.9894,40.934,40.9801,12967.0
2022-10-28 14:50:00,44.39,44.41,44.34,44.38,16324.0,40.9709,40.9894,40.9248,40.9617,16324.0
2022-10-28 14:55:00,44.39,44.41,44.37,44.39,13111.0,40.9709,40.9894,40.9524,40.9709,13111.0
2022-10-28 15:00:00,44.39,44.43,44.37,44.41,26084.0,40.9709,41.0078,40.9524,40.9894,26084.0
2022-10-28 15:05:00,44.43,44.44,44.38,44.41,15811.0,41.0078,41.0171,40.9617,40.9894,15811.0
2022-10-28 15:10:00,44.41,44.5,44.41,44.5,20747.0,40.9894,41.0724,40.9894,41.0724,20747.0
2022-10-28 15:15:00,44.5,44.51,44.48,44.49,17600.0,41.0724,41.0817,41.054,41.0632,17600.0
2022-10-28 15:20:00,44.48,44.49,44.38,44.4,11437.0,41.054,41.0632,40.9617,40.9801,11437.0
2022-10-28 15:25:00,44.42,44.52,44.41,44.49,23255.0,40.9986,41.0909,40.9894,41.0632,23255.0
2022-10-28 15:30:00,44.48,44.52,44.46,44.51,17434.0,41.054,41.0909,41.0355,41.0817,17434.0
2022-10-28 15:35:00,44.5,44.53,44.47,44.5,21410.0,41.0724,41.1001,41.0447,41.0724,21410.0
2022-10-28 15:40:00,44.5,44.6,44.49,44.59,27299.0,41.0724,41.1647,41.0632,41.1555,27299.0
2022-10-28 15:45:00,44.59,44.66,44.56,44.65,28553.0,41.1555,41.2201,41.1278,41.2109,28553.0
2022-10-28 15:50:00,44.66,44.72,44.58,44.7,59600.0,41.2201,41.2755,41.1463,41.257,59600.0
2022-10-28 15:55:00,44.7,44.73,44.62,44.7,127680.0,41.257,41.2847,41.1832,41.257,127680.0
2022-10-31 09:30:00,44.12,44.54,44.07,44.54,36861.0,41.0427,41.4334,40.9962,41.4334,36861.0
2022-10-31 09:35:00,44.54,44.54,44.39,44.42,9276.0,41.4334,41.4334,41.2939,41.3218,9276.0
2022-10-31 09:40:00,44.44,44.44,44.26,44.3,7157.0,41.3404,41.3404,41.1729,41.2102,7157.0
2022-10-31 09:45:00,44.27,44.3,44.13,44.13,7331.0,41.1822,41.2102,41.052,41.052,7331.0
2022-10-31 09:50:00,44.13,44.4,44.05,44.4,13024.0,41.052,41.3032,40.9776,41.3032,13024.0
2022-10-31 09:55:00,44.44,44.51,44.22,44.24,15247.0,41.3404,41.4055,41.1357,41.1543,15247.0
2022-10-31 10:00:00,44.2,44.28,44.19,44.25,7827.0,41.1171,41.1916,41.1078,41.1636,7827.0
2022-10-31 10:05:00,44.24,44.29,44.19,44.23,6558.0,41.1543,41.2009,41.1078,41.145,6558.0
2022-10-31 10:10:00,44.24,44.29,44.21,44.27,16630.0,41.1543,41.2009,41.1264,41.1822,16630.0
2022-10-31 10:15:00,44.28,44.41,44.26,44.3,11909.0,41.1916,41.3125,41.1729,41.2102,11909.0
2022-10-31 10:20:00,44.31,44.33,44.29,44.33,4791.0,41.2195,41.2381,41.2009,41.2381,4791.0
2022-10-31 10:25:00,44.31,44.33,44.26,44.31,4305.0,41.2195,41.2381,41.1729,41.2195,4305.0
2022-10-31 10:30:00,44.31,44.33,44.22,44.26,10993.0,41.2195,41.2381,41.1357,41.1729,10993.0
2022-10-31 10:35:00,44.26,44.3,44.21,44.27,26539.0,41.1729,41.2102,41.1264,41.1822,26539.0
2022-10-31 10:40:00,44.3,44.31,44.28,44.28,7442.0,41.2102,41.2195,41.1916,41.1916,7442.0
2022-10-31 10:45:00,44.28,44.32,44.24,44.29,9858.0,41.1916,41.2288,41.1543,41.2009,9858.0
2022-10-31 10:50:00,44.27,44.34,44.27,44.29,13180.0,41.1822,41.2474,41.1822,41.2009,13180.0
2022-10-31 10:55:00,44.28,44.28,44.15,44.21,15220.0,41.1916,41.1916,41.0706,41.1264,15220.0
2022-10-31 11:00:00,44.21,44.31,44.21,44.29,4019.0,41.1264,41.2195,41.1264,41.2009,4019.0
2022-10-31 11:05:00,44.28,44.31,44.24,44.3,8285.0,41.1916,41.2195,41.1543,41.2102,8285.0
2022-10-31 11:10:00,44.27,44.28,44.2,44.21,6823.0,41.1822,41.1916,41.1171,41.1264,6823.0
2022-10-31 11:15:00,44.22,44.32,44.21,44.32,6776.0,41.1357,41.2288,41.1264,41.2288,6776.0
2022-10-31 11:20:00,44.31,44.39,44.29,44.38,12449.0,41.2195,41.2939,41.2009,41.2846,12449.0
2022-10-31 11:25:00,44.38,44.51,44.38,44.5,14850.0,41.2846,41.4055,41.2846,41.3962,14850.0
2022-10-31 11:30:00,44.5,44.53,44.44,44.46,7957.0,41.3962,41.4241,41.3404,41.359,7957.0
2022-10-31 11:35:00,44.47,44.52,44.46,44.46,4679.0,41.3683,41.4148,41.359,41.359,4679.0
2022-10-31 11:40:00,44.46,44.61,44.46,44.6,5118.0,41.359,41.4985,41.359,41.4892,5118.0
2022-10-31 11:45:00,44.61,44.66,44.59,44.6,10798.0,41.4985,41.545,41.4799,41.4892,10798.0
2022-10-31 11:50:00,44.59,44.59,44.52,44.52,3346.0,41.4799,41.4799,41.4148,41.4148,3346.0
2022-10-31 11:55:00,44.52,44.58,44.45,44.5,14921.0,41.4148,41.4706,41.3497,41.3962,14921.0
2022-10-31 12:00:00,44.52,44.54,44.44,44.54,5081.0,41.4148,41.4334,41.3404,41.4334,5081.0
2022-10-31 12:05:00,44.55,44.57,44.51,44.52,8132.0,41.4427,41.4613,41.4055,41.4148,8132.0
2022-10-31 12:10:00,44.51,44.6,44.47,44.58,6680.0,41.4055,41.4892,41.3683,41.4706,6680.0
2022-10-31 12:15:00,44.58,44.62,44.53,44.53,8245.0,41.4706,41.5078,41.4241,41.4241,8245.0
2022-10-31 12:20:00,44.51,44.51,44.46,44.49,3462.0,41.4055,41.4055,41.359,41.3869,3462.0
2022-10-31 12:25:00,44.49,44.53,44.47,44.48,10489.0,41.3869,41.4241,41.3683,41.3776,10489.0
2022-10-31 12:30:00,44.48,44.5,44.41,44.46,8720.0,41.3776,41.3962,41.3125,41.359,8720.0
2022-10-31 12:35:00,44.45,44.47,44.45,44.46,8638.0,41.3497,41.3683,41.3497,41.359,8638.0
2022-10-31 12:40:00,44.45,44.46,44.39,44.41,7474.0,41.3497,41.359,41.2939,41.3125,7474.0
2022-10-31 12:45:00,44.41,44.41,44.32,44.33,8430.0,41.3125,41.3125,41.2288,41.2381,8430.0
2022-10-31 12:50:00,44.32,44.37,44.31,44.35,3722.0,41.2288,41.2753,41.2195,41.2567,3722.0
2022-10-31 12:55:00,44.34,44.37,44.33,44.35,4673.0,41.2474,41.2753,41.2381,41.2567,4673.0
2022-10-31 13:00:00,44.34,44.39,44.34,44.36,5505.0,41.2474,41.2939,41.2474,41.266,5505.0
2022-10-31 13:05:00,44.35,44.41,44.32,44.41,5877.0,41.2567,41.3125,41.2288,41.3125,5877.0
2022-10-31 13:10:00,44.41,44.43,44.32,44.36,7456.0,41.3125,41.3311,41.2288,41.266,7456.0
2022-10-31 13:15:00,44.36,44.49,44.36,44.49,6181.0,41.266,41.3869,41.266,41.3869,6181.0
2022-10-31 13:20:00,44.5,44.55,44.5,44.51,5550.0,41.3962,41.4427,41.3962,41.4055,5550.0
2022-10-31 13:25:00,44.5,44.56,44.5,44.56,4910.0,41.3962,41.452,41.3962,41.452,4910.0
2022-10-31 13:30:00,44.59,44.6,44.57,44.59,8591.0,41.4799,41.4892,41.4613,41.4799,8591.0
2022-10-31 13:35:00,44.58,44.63,44.58,44.62,5174.0,41.4706,41.5171,41.4706,41.5078,5174.0
2022-10-31 13:40:00,44.6,44.63,44.59,44.61,8149.0,41.4892,41.5171,41.4799,41.4985,8149.0
2022-10-31 13:45:00,44.61,44.61,44.54,44.54,4396.0,41.4985,41.4985,41.4334,41.4334,4396.0
2022-10-31 13:50:00,44.54,44.57,44.52,44.57,6652.0,41.4334,41.4613,41.4148,41.4613,6652.0
2022-10-31 13:55:00,44.57,44.59,44.55,44.57,8251.0,41.4613,41.4799,41.4427,41.4613,8251.0
2022-10-31 14:00:00,44.57,44.71,44.57,44.7,16781.0,41.4613,41.5916,41.4613,41.5823,16781.0
2022-10-31 14:05:00,44.69,44.7,44.56,44.57,9876.0,41.573,41.5823,41.452,41.4613,9876.0
2022-10-31 14:10:00,44.56,44.61,44.54,44.59,9342.0,41.452,41.4985,41.4334,41.4799,9342.0
2022-10-31 14:15:00,44.59,44.65,44.58,44.65,9594.0,41.4799,41.5357,41.4706,41.5357,9594.0
2022-10-31 14:20:00,44.66,44.7,44.65,44.7,10727.0,41.545,41.5823,41.5357,41.5823,10727.0
2022-10-31 14:25:00,44.7,44.7,44.62,44.62,12029.0,41.5823,41.5823,41.5078,41.5078,12029.0
2022-10-31 14:30:00,44.61,44.68,44.6,44.67,11414.0,41.4985,41.5637,41.4892,41.5543,11414.0
2022-10-31 14:35:00,44.66,44.73,44.64,44.73,11174.0,41.545,41.6102,41.5264,41.6102,11174.0
2022-10-31 14:40:00,44.73,44.74,44.68,44.68,13557.0,41.6102,41.6195,41.5637,41.5637,13557.0
2022-10-31 14:45:00,44.67,44.71,44.67,44.7,10572.0,41.5543,41.5916,41.5543,41.5823,10572.0
2022-10-31 14:50:00,44.7,44.72,44.68,44.68,14280.0,41.5823,41.6009,41.5637,41.5637,14280.0
2022-10-31 14:55:00,44.69,44.71,44.54,44.58,16716.0,41.573,41.5916,41.4334,41.4706,16716.0
2022-10-31 15:00:00,44.58,44.58,44.45,44.46,12348.0,41.4706,41.4706,41.3497,41.359,12348.0
2022-10-31 15:05:00,44.45,44.51,44.38,44.39,17063.0,41.3497,41.4055,41.2846,41.2939,17063.0
2022-10-31 15:10:00,44.4,44.45,44.38,44.39,17646.0,41.3032,41.3497,41.2846,41.2939,17646.0
2022-10-31 15:15:00,44.4,44.41,44.36,44.4,17287.0,41.3032,41.3125,41.266,41.3032,17287.0
2022-10-31 15:20:00,44.4,44.48,44.36,44.48,17566.0,41.3032,41.3776,41.266,41.3776,17566.0
2022-10-31 15:25:00,44.47,44.51,44.45,44.51,23290.0,41.3683,41.4055,41.3497,41.4055,23290.0
2022-10-31 15:30:00,44.51,44.64,44.48,44.64,28658.0,41.4055,41.5264,41.3776,41.5264,28658.0
2022-10-31 15:35:00,44.64,44.65,44.54,44.55,38004.0,41.5264,41.5357,41.4334,41.4427,38004.0
2022-10-31 15:40:00,44.55,44.59,44.48,44.49,52926.0,41.4427,41.4799,41.3776,41.3869,52926.0
2022-10-31 15:45:00,44.5,44.52,44.44,44.45,63971.0,41.3962,41.4148,41.3404,41.3497,63971.0
2022-10-31 15:50:00,44.46,44.48,44.34,44.35,110801.0,41.359,41.3776,41.2474,41.2567,110801.0
2022-10-31 15:55:00,44.35,44.43,44.32,44.42,252930.0,41.2567,41.3311,41.2288,41.3218,252930.0
2022-11-01 09:30:00,44.52,44.66,44.11,44.12,58716.0,41.4148,41.545,41.0334,41.0427,58716.0
2022-11-01 09:35:00,44.09,44.1,43.79,43.93,48286.0,41.0148,41.0241,40.7357,40.866,48286.0
2022-11-01 09:40:00,43.99,44.08,43.9,43.9,23339.0,40.9218,41.0055,40.8381,40.8381,23339.0
2022-11-01 09:45:00,43.89,44.01,43.79,43.84,62133.0,40.8288,40.9404,40.7357,40.7822,62133.0
2022-11-01 09:50:00,43.82,43.93,43.72,43.88,47753.0,40.7636,40.866,40.6706,40.8194,47753.0
2022-11-01 09:55:00,43.87,44.14,43.83,44.11,46054.0,40.8101,41.0613,40.7729,41.0334,46054.0
2022-11-01 10:00:00,44.12,44.37,44.03,44.3,23988.0,41.0427,41.2753,40.959,41.2102,23988.0
2022-11-01 10:05:00,44.31,44.33,43.95,43.97,13862.0,41.2195,41.2381,40.8846,40.9032,13862.0
2022-11-01 10:10:00,43.95,44.07,43.95,44.06,14967.0,40.8846,40.9962,40.8846,40.9869,14967.0
2022-11-01 10:15:00,44.09,44.27,44.08,44.25,9842.0,41.0148,41.1822,41.0055,41.1636,9842.0
2022-11-01 10:20:00,44.27,44.43,44.27,44.31,8890.0,41.1822,41.3311,41.1822,41.2195,8890.0
2022-11-01 10:25:00,44.3,44.34,44.24,44.27,5928.0,41.2102,41.2474,41.1543,41.1822,5928.0
2022-11-01 10:30:00,44.27,44.38,44.27,44.38,6134.0,41.1822,41.2846,41.1822,41.2846,6134.0
2022-11-01 10:35:00,44.39,44.42,44.32,44.33,13093.0,41.2939,41.3218,41.2288,41.2381,13093.0
2022-11-01 10:40:00,44.31,44.31,44.17,44.23,13617.0,41.2195,41.2195,41.0892,41.145,13617.0
2022-11-01 10:45:00,44.25,44.29,44.2,44.25,10793.0,41.1636,41.2009,41.1171,41.1636,10793.0
2022-11-01 10:50:00,44.24,44.28,44.22,44.26,63622.0,41.1543,41.1916,41.1357,41.1729,63622.0
2022-11-01 10:55:00,44.25,44.27,44.02,44.07,24240.0,41.1636,41.1822,40.9497,40.9962,24240.0
2022-11-01 11:00:00,44.1,44.17,44.08,44.15,18097.0,41.0241,41.0892,41.0055,41.0706,18097.0
2022-11-01 11:05:00,44.14,44.15,44.05,44.09,3331.0,41.0613,41.0706,40.9776,41.0148,3331.0
2022-11-01 11:10:00,44.09,44.11,44.05,44.09,19775.0,41.0148,41.0334,40.9776,41.0148,19775.0
2022-11-01 11:15:00,44.09,44.18,44.09,44.15,4844.0,41.0148,41.0985,41.0148,41.0706,4844.0
2022-11-01 11:20:00,44.15,44.2,44.11,44.11,6136.0,41.0706,41.1171,41.0334,41.0334,6136.0
2022-11-01 11:25:00,44.1,44.19,44.1,44.19,4576.0,41.0241,41.1078,41.0241,41.1078,4576.0
2022-11-01 11:30:00,44.2,44.25,44.2,44.25,3966.0,41.1171,41.1636,41.1171,41.1636,3966.0
2022-11-01 11:35:00,44.26,44.3,44.05,44.08,35519.0,41.1729,41.2102,40.9776,41.0055,35519.0
2022-11-01 11:40:00,44.09,44.19,44.09,44.19,6785.0,41.0148,41.1078,41.0148,41.1078,6785.0
2022-11-01 11:45:00,44.2,44.3,44.2,44.28,10330.0,41.1171,41.2102,41.1171,41.1916,10330.0
2022-11-01 11:50:00,44.28,44.29,44.22,44.29,7655.0,41.1916,41.2009,41.1357,41.2009,7655.0
2022-11-01 11:55:00,44.28,44.33,44.26,44.26,11299.0,41.1916,41.2381,41.1729,41.1729,11299.0
2022-11-01 12:00:00,44.27,44.31,44.25,44.31,19788.0,41.1822,41.2195,41.1636,41.2195,19788.0
2022-11-01 12:05:00,44.32,44.48,44.3,44.38,14271.0,41.2288,41.3776,41.2102,41.2846,14271.0
2022-11-01 12:10:00,44.38,44.38,44.26,44.28,10316.0,41.2846,41.2846,41.1729,41.1916,10316.0
2022-11-01 12:15:00,44.3,44.3,44.23,44.23,5013.0,41.2102,41.2102,41.145,41.145,5013.0
2022-11-01 12:20:00,44.22,44.27,44.2,44.25,7284.0,41.1357,41.1822,41.1171,41.1636,7284.0
2022-11-01 12:25:00,44.27,44.27,44.22,44.26,4086.0,41.1822,41.1822,41.1357,41.1729,4086.0
2022-11-01 12:30:00,44.25,44.31,44.25,44.3,3718.0,41.1636,41.2195,41.1636,41.2102,3718.0
2022-11-01 12:35:00,44.31,44.36,44.28,44.36,8243.0,41.2195,41.266,41.1916,41.266,8243.0
2022-11-01 12:40:00,44.36,44.36,44.3,44.32,8239.0,41.266,41.266,41.2102,41.2288,8239.0
2022-11-01 12:45:00,44.31,44.31,44.27,44.31,10350.0,41.2195,41.2195,41.1822,41.2195,10350.0
2022-11-01 12:50:00,44.32,44.34,44.25,44.27,7094.0,41.2288,41.2474,41.1636,41.1822,7094.0
2022-11-01 12:55:00,44.27,44.3,44.23,44.3,6520.0,41.1822,41.2102,41.145,41.2102,6520.0
2022-11-01 13:00:00,44.3,44.33,44.29,44.32,8645.0,41.2102,41.2381,41.2009,41.2288,8645.0
2022-11-01 13:05:00,44.32,44.37,44.28,44.28,13183.0,41.2288,41.2753,41.1916,41.1916,13183.0
2022-11-01 13:10:00,44.27,44.34,44.27,44.31,9881.0,41.1822,41.2474,41.1822,41.2195,9881.0
2022-11-01 13:15:00,44.31,44.32,44.27,44.32,9828.0,41.2195,41.2288,41.1822,41.2288,9828.0
2022-11-01 13:20:00,44.32,44.39,44.28,44.29,26419.0,41.2288,41.2939,41.1916,41.2009,26419.0
2022-11-01 13:25:00,44.3,44.32,44.28,44.31,7309.0,41.2102,41.2288,41.1916,41.2195,7309.0
2022-11-01 13:30:00,44.32,44.33,44.3,44.31,5832.0,41.2288,41.2381,41.2102,41.2195,5832.0
2022-11-01 13:35:00,44.3,44.32,44.25,44.27,16393.0,41.2102,41.2288,41.1636,41.1822,16393.0
2022-11-01 13:40:00,44.27,44.36,44.27,44.36,10394.0,41.1822,41.266,41.1822,41.266,10394.0
2022-11-01 13:45:00,44.35,44.41,44.35,44.39,6989.0,41.2567,41.3125,41.2567,41.2939,6989.0
2022-11-01 13:50:00,44.39,44.41,44.38,44.38,12022.0,41.2939,41.3125,41.2846,41.2846,12022.0
2022-11-01 13:55:00,44.39,44.39,44.31,44.34,8638.0,41.2939,41.2939,41.2195,41.2474,8638.0
2022-11-01 14:00:00,44.36,44.37,44.2,44.21,12232.0,41.266,41.2753,41.1171,41.1264,12232.0
2022-11-01 14:05:00,44.22,44.22,44.11,44.22,22578.0,41.1357,41.1357,41.0334,41.1357,22578.0
2022-11-01 14:10:00,44.24,44.3,44.21,44.21,5380.0,41.1543,41.2102,41.1264,41.1264,5380.0
2022-11-01 14:15:00,44.21,44.29,44.2,44.29,11223.0,41.1264,41.2009,41.1171,41.2009,11223.0
2022-11-01 14:20:00,44.28,44.28,44.23,44.23,6285.0,41.1916,41.1916,41.145,41.145,6285.0
2022-11-01 14:25:00,44.22,44.25,44.17,44.24,6693.0,41.1357,41.1636,41.0892,41.1543,6693.0
2022-11-01 14:30:00,44.25,44.29,44.19,44.2,6827.0,41.1636,41.2009,41.1078,41.1171,6827.0
2022-11-01 14:35:00,44.2,44.25,44.2,44.24,5818.0,41.1171,41.1636,41.1171,41.1543,5818.0
2022-11-01 14:40:00,44.24,44.24,44.18,44.19,7220.0,41.1543,41.1543,41.0985,41.1078,7220.0
2022-11-01 14:45:00,44.2,44.2,44.12,44.14,11423.0,41.1171,41.1171,41.0427,41.0613,11423.0
2022-11-01 14:50:00,44.14,44.21,44.11,44.21,8709.0,41.0613,41.1264,41.0334,41.1264,8709.0
2022-11-01 14:55:00,44.21,44.32,44.21,44.31,12767.0,41.1264,41.2288,41.1264,41.2195,12767.0
2022-11-01 15:00:00,44.3,44.36,44.28,44.36,11488.0,41.2102,41.266,41.1916,41.266,11488.0
2022-11-01 15:05:00,44.36,44.38,44.33,44.34,11495.0,41.266,41.2846,41.2381,41.2474,11495.0
2022-11-01 15:10:00,44.34,44.35,44.17,44.19,28685.0,41.2474,41.2567,41.0892,41.1078,28685.0
2022-11-01 15:15:00,44.19,44.19,44.12,44.17,45762.0,41.1078,41.1078,41.0427,41.0892,45762.0
2022-11-01 15:20:00,44.17,44.21,44.12,44.13,23875.0,41.0892,41.1264,41.0427,41.052,23875.0
2022-11-01 15:25:00,44.1,44.13,44.09,44.09,18731.0,41.0241,41.052,41.0148,41.0148,18731.0
2022-11-01 15:30:00,44.1,44.16,44.07,44.12,47709.0,41.0241,41.0799,40.9962,41.0427,47709.0
2022-11-01 15:35:00,44.14,44.15,44.04,44.05,33208.0,41.0613,41.0706,40.9683,40.9776,33208.0
2022-11-01 15:40:00,44.05,44.12,44.02,44.11,35135.0,40.9776,41.0427,40.9497,41.0334,35135.0
2022-11-01 15:45:00,44.11,44.18,44.09,44.11,52335.0,41.0334,41.0985,41.0148,41.0334,52335.0
2022-11-01 15:50:00,44.1,44.15,44.01,44.05,107761.0,41.0241,41.0706,40.9404,40.9776,107761.0
2022-11-01 15:55:00,44.05,44.09,43.98,44.02,303346.0,40.9776,41.0148,40.9125,40.9497,303346.0
2022-11-02 09:30:00,43.75,43.86,43.64,43.66,30306.0,40.6985,40.8008,40.5962,40.6148,30306.0
2022-11-02 09:35:00,43.65,43.73,43.64,43.67,3617.0,40.6055,40.6799,40.5962,40.6241,3617.0
2022-11-02 09:40:00,43.63,43.68,43.48,43.68,7286.0,40.5869,40.6334,40.4473,40.6334,7286.0
2022-11-02 09:45:00,43.67,43.68,43.49,43.52,32535.0,40.6241,40.6334,40.4567,40.4846,32535.0
2022-11-02 09:50:00,43.53,43.68,43.49,43.67,8568.0,40.4939,40.6334,40.4567,40.6241,8568.0
2022-11-02 09:55:00,43.7,43.7,43.6,43.65,6080.0,40.652,40.652,40.559,40.6055,6080.0
2022-11-02 10:00:00,43.67,43.69,43.62,43.68,8138.0,40.6241,40.6427,40.5776,40.6334,8138.0
2022-11-02 10:05:00,43.7,43.76,43.69,43.75,8615.0,40.652,40.7078,40.6427,40.6985,8615.0
2022-11-02 10:10:00,43.73,43.73,43.64,43.67,11580.0,40.6799,40.6799,40.5962,40.6241,11580.0
2022-11-02 10:15:00,43.65,43.69,43.61,43.61,6169.0,40.6055,40.6427,40.5683,40.5683,6169.0
2022-11-02 10:20:00,43.59,43.68,43.55,43.68,7005.0,40.5497,40.6334,40.5125,40.6334,7005.0
2022-11-02 10:25:00,43.67,43.67,43.61,43.66,6499.0,40.6241,40.6241,40.5683,40.6148,6499.0
2022-11-02 10:30:00,43.65,43.73,43.65,43.73,4593.0,40.6055,40.6799,40.6055,40.6799,4593.0
2022-11-02 10:35:00,43.73,43.73,43.66,43.68,12314.0,40.6799,40.6799,40.6148,40.6334,12314.0
2022-11-02 10:40:00,43.67,43.68,43.64,43.68,5819.0,40.6241,40.6334,40.5962,40.6334,5819.0
2022-11-02 10:45:00,43.68,43.76,43.67,43.73,12923.0,40.6334,40.7078,40.6241,40.6799,12923.0
2022-11-02 10:50:00,43.75,43.76,43.69,43.75,7943.0,40.6985,40.7078,40.6427,40.6985,7943.0
2022-11-02 10:55:00,43.74,43.76,43.7,43.74,9399.0,40.6892,40.7078,40.652,40.6892,9399.0
2022-11-02 11:00:00,43.73,43.93,43.73,43.93,18757.0,40.6799,40.866,40.6799,40.866,18757.0
2022-11-02 11:05:00,43.93,44.03,43.93,44.02,29234.0,40.866,40.959,40.866,40.9497,29234.0
2022-11-02 11:10:00,44.02,44.12,44.0,44.12,10807.0,40.9497,41.0427,40.9311,41.0427,10807.0
2022-11-02 11:15:00,44.12,44.16,44.08,44.08,15746.0,41.0427,41.0799,41.0055,41.0055,15746.0
2022-11-02 11:20:00,44.08,44.09,44.02,44.08,10679.0,41.0055,41.0148,40.9497,41.0055,10679.0
2022-11-02 11:25:00,44.08,44.09,43.98,44.02,16455.0,41.0055,41.0148,40.9125,40.9497,16455.0
2022-11-02 11:30:00,44.02,44.03,43.95,43.98,10188.0,40.9497,40.959,40.8846,40.9125,10188.0
2022-11-02 11:35:00,44.0,44.11,43.99,44.11,7984.0,40.9311,41.0334,40.9218,41.0334,7984.0
2022-11-02 11:40:00,44.11,44.17,44.07,44.15,7888.0,41.0334,41.0892,40.9962,41.0706,7888.0
2022-11-02 11:45:00,44.15,44.16,44.05,44.16,26557.0,41.0706,41.0799,40.9776,41.0799,26557.0
2022-11-02 11:50:00,44.17,44.2,44.14,44.14,10753.0,41.0892,41.1171,41.0613,41.0613,10753.0
2022-11-02 11:55:00,44.13,44.13,44.06,44.09,9241.0,41.052,41.052,40.9869,41.0148,9241.0
2022-11-02 12:00:00,44.09,44.09,44.02,44.04,7993.0,41.0148,41.0148,40.9497,40.9683,7993.0
2022-11-02 12:05:00,44.04,44.04,43.99,44.0,9111.0,40.9683,40.9683,40.9218,40.9311,9111.0
2022-11-02 12:10:00,43.99,43.99,43.93,43.94,7195.0,40.9218,40.9218,40.866,40.8753,7195.0
2022-11-02 12:15:00,43.94,43.95,43.86,43.9,11706.0,40.8753,40.8846,40.8008,40.8381,11706.0
2022-11-02 12:20:00,43.9,43.9,43.85,43.87,5602.0,40.8381,40.8381,40.7915,40.8101,5602.0
2022-11-02 12:25:00,43.86,43.88,43.83,43.87,7616.0,40.8008,40.8194,40.7729,40.8101,7616.0
2022-11-02 12:30:00,43.88,43.98,43.88,43.97,9643.0,40.8194,40.9125,40.8194,40.9032,9643.0
2022-11-02 12:35:00,43.97,43.98,43.89,43.92,7563.0,40.9032,40.9125,40.8288,40.8567,7563.0
2022-11-02 12:40:00,43.93,43.93,43.9,43.91,5898.0,40.866,40.866,40.8381,40.8474,5898.0
2022-11-02 12:45:00,43.92,43.97,43.92,43.97,10477.0,40.8567,40.9032,40.8567,40.9032,10477.0
2022-11-02 12:50:00,43.98,44.1,43.98,44.09,13968.0,40.9125,41.0241,40.9125,41.0148,13968.0
2022-11-02 12:55:00,44.09,44.09,44.02,44.04,10317.0,41.0148,41.0148,40.9497,40.9683,10317.0
2022-11-02 13:00:00,44.03,44.04,44.02,44.02,3291.0,40.959,40.9683,40.9497,40.9497,3291.0
2022-11-02 13:05:00,44.02,44.1,44.02,44.05,12047.0,40.9497,41.0241,40.9497,40.9776,12047.0
2022-11-02 13:10:00,44.06,44.07,44.05,44.05,8140.0,40.9869,40.9962,40.9776,40.9776,8140.0
2022-11-02 13:15:00,44.05,44.06,44.02,44.04,7935.0,40.9776,40.9869,40.9497,40.9683,7935.0
2022-11-02 13:20:00,44.04,44.04,44.0,44.02,18889.0,40.9683,40.9683,40.9311,40.9497,18889.0
2022-11-02 13:25:00,44.01,44.01,43.94,43.99,10945.0,40.9404,40.9404,40.8753,40.9218,10945.0
2022-11-02 13:30:00,44.0,44.09,44.0,44.09,8607.0,40.9311,41.0148,40.9311,41.0148,8607.0
2022-11-02 13:35:00,44.09,44.15,44.08,44.14,9230.0,41.0148,41.0706,41.0055,41.0613,9230.0
2022-11-02 13:40:00,44.14,44.16,44.13,44.14,10204.0,41.0613,41.0799,41.052,41.0613,10204.0
2022-11-02 13:45:00,44.15,44.21,44.14,44.2,8611.0,41.0706,41.1264,41.0613,41.1171,8611.0
2022-11-02 13:50:00,44.2,44.21,44.13,44.18,11619.0,41.1171,41.1264,41.052,41.0985,11619.0
2022-11-02 13:55:00,44.18,44.18,44.03,44.04,7439.0,41.0985,41.0985,40.959,40.9683,7439.0
2022-11-02 14:00:00,44.05,44.5,43.95,44.43,22063.0,40.9776,41.3962,40.8846,41.3311,22063.0
2022-11-02 14:05:00,44.45,44.53,44.37,44.39,14607.0,41.3497,41.4241,41.2753,41.2939,14607.0
2022-11-02 14:10:00,44.42,44.6,44.38,44.55,18881.0,41.3218,41.4892,41.2846,41.4427,18881.0
2022-11-02 14:15:00,44.57,44.62,44.49,44.55,17465.0,41.4613,41.5078,41.3869,41.4427,17465.0
2022-11-02 14:20:00,44.53,44.56,44.46,44.55,10371.0,41.4241,41.452,41.359,41.4427,10371.0
2022-11-02 14:25:00,44.54,44.71,44.53,44.71,8577.0,41.4334,41.5916,41.4241,41.5916,8577.0
2022-11-02 14:30:00,44.71,44.74,44.52,44.66,19405.0,41.5916,41.6195,41.4148,41.545,19405.0
2022-11-02 14:35:00,44.65,44.81,44.21,44.36,68226.0,41.5357,41.6846,41.1264,41.266,68226.0
2022-11-02 14:40:00,44.36,44.59,44.28,44.45,36448.0,41.266,41.4799,41.1916,41.3497,36448.0
2022-11-02 14:45:00,44.41,44.51,44.19,44.21,24799.0,41.3125,41.4055,41.1078,41.1264,24799.0
2022-11-02 14:50:00,44.23,44.23,43.77,43.85,19679.0,41.145,41.145,40.7171,40.7915,19679.0
2022-11-02 14:55:00,43.84,43.98,43.82,43.94,20982.0,40.7822,40.9125,40.7636,40.8753,20982.0
2022-11-02 15:00:00,43.93,44.03,43.86,43.94,18900.0,40.866,40.959,40.8008,40.8753,18900.0
2022-11-02 15:05:00,43.94,44.23,43.94,44.2,15410.0,40.8753,41.145,40.8753,41.1171,15410.0
2022-11-02 15:10:00,44.16,44.18,44.06,44.06,16128.0,41.0799,41.0985,40.9869,40.9869,16128.0
2022-11-02 15:15:00,44.04,44.05,43.86,43.86,14585.0,40.9683,40.9776,40.8008,40.8008,14585.0
2022-11-02 15:20:00,43.85,43.85,43.69,43.69,19599.0,40.7915,40.7915,40.6427,40.6427,19599.0
2022-11-02 15:25:00,43.69,43.7,43.4,43.5,73334.0,40.6427,40.652,40.3729,40.466,73334.0
2022-11-02 15:30:00,43.5,43.54,43.41,43.43,114335.0,40.466,40.5032,40.3822,40.4008,114335.0
2022-11-02 15:35:00,43.42,43.52,43.37,43.5,28151.0,40.3915,40.4846,40.345,40.466,28151.0
2022-11-02 15:40:00,43.49,43.58,43.46,43.54,30713.0,40.4567,40.5404,40.4287,40.5032,30713.0
2022-11-02 15:45:00,43.53,43.53,43.41,43.42,61495.0,40.4939,40.4939,40.3822,40.3915,61495.0
2022-11-02 15:50:00,43.43,43.43,43.27,43.3,75627.0,40.4008,40.4008,40.252,40.2799,75627.0
2022-11-02 15:55:00,43.3,43.4,43.29,43.36,129952.0,40.2799,40.3729,40.2706,40.3357,129952.0
2022-11-03 09:30:00,42.82,42.93,42.55,42.91,49598.0,39.8334,39.9357,39.5822,39.9171,49598.0
2022-11-03 09:35:00,42.92,43.06,42.75,43.03,11259.0,39.9264,40.0566,39.7683,40.0287,11259.0
2022-11-03 09:40:00,43.1,43.36,43.1,43.33,7691.0,40.0939,40.3357,40.0939,40.3078,7691.0
2022-11-03 09:45:00,43.27,43.38,43.23,43.23,11103.0,40.252,40.3543,40.2148,40.2148,11103.0
2022-11-03 09:50:00,43.22,43.23,43.11,43.17,6643.0,40.2055,40.2148,40.1032,40.159,6643.0
2022-11-03 09:55:00,43.12,43.31,43.12,43.26,11118.0,40.1125,40.2892,40.1125,40.2427,11118.0
2022-11-03 10:00:00,43.27,43.41,43.24,43.41,6981.0,40.252,40.3822,40.2241,40.3822,6981.0
2022-11-03 10:05:00,43.4,43.52,43.35,43.37,11269.0,40.3729,40.4846,40.3264,40.345,11269.0
2022-11-03 10:10:00,43.37,43.44,43.3,43.42,10013.0,40.345,40.4101,40.2799,40.3915,10013.0
2022-11-03 10:15:00,43.46,43.5,43.35,43.36,10363.0,40.4287,40.466,40.3264,40.3357,10363.0
2022-11-03 10:20:00,43.39,43.51,43.39,43.41,14062.0,40.3636,40.4753,40.3636,40.3822,14062.0
2022-11-03 10:25:00,43.44,43.54,43.41,43.52,8392.0,40.4101,40.5032,40.3822,40.4846,8392.0
2022-11-03 10:30:00,43.52,43.53,43.44,43.5,8967.0,40.4846,40.4939,40.4101,40.466,8967.0
2022-11-03 10:35:00,43.52,43.54,43.44,43.52,10057.0,40.4846,40.5032,40.4101,40.4846,10057.0
2022-11-03 10:40:00,43.52,43.67,43.51,43.64,11451.0,40.4846,40.6241,40.4753,40.5962,11451.0
2022-11-03 10:45:00,43.65,43.7,43.53,43.55,12175.0,40.6055,40.652,40.4939,40.5125,12175.0
2022-11-03 10:50:00,43.58,43.61,43.5,43.53,8335.0,40.5404,40.5683,40.466,40.4939,8335.0
2022-11-03 10:55:00,43.54,43.63,43.54,43.6,11274.0,40.5032,40.5869,40.5032,40.559,11274.0
2022-11-03 11:00:00,43.59,43.66,43.55,43.56,9321.0,40.5497,40.6148,40.5125,40.5218,9321.0
2022-11-03 11:05:00,43.57,43.6,43.55,43.58,11136.0,40.5311,40.559,40.5125,40.5404,11136.0
2022-11-03 11:10:00,43.57,43.67,43.57,43.61,8254.0,40.5311,40.6241,40.5311,40.5683,8254.0
2022-11-03 11:15:00,43.6,43.61,43.53,43.57,7202.0,40.559,40.5683,40.4939,40.5311,7202.0
2022-11-03 11:20:00,43.58,43.62,43.54,43.54,11331.0,40.5404,40.5776,40.5032,40.5032,11331.0
2022-11-03 11:25:00,43.54,43.6,43.5,43.54,8060.0,40.5032,40.559,40.466,40.5032,8060.0
2022-11-03 11:30:00,43.55,43.59,43.51,43.52,9486.0,40.5125,40.5497,40.4753,40.4846,9486.0
2022-11-03 11:35:00,43.51,43.71,43.51,43.71,8300.0,40.4753,40.6613,40.4753,40.6613,8300.0
2022-11-03 11:40:00,43.71,43.72,43.65,43.65,8360.0,40.6613,40.6706,40.6055,40.6055,8360.0
2022-11-03 11:45:00,43.68,43.78,43.68,43.72,6332.0,40.6334,40.7264,40.6334,40.6706,6332.0
2022-11-03 11:50:00,43.73,43.87,43.73,43.84,9362.0,40.6799,40.8101,40.6799,40.7822,9362.0
2022-11-03 11:55:00,43.83,43.9,43.8,43.88,7845.0,40.7729,40.8381,40.745,40.8194,7845.0
2022-11-03 12:00:00,43.9,43.97,43.88,43.97,7796.0,40.8381,40.9032,40.8194,40.9032,7796.0
2022-11-03 12:05:00,43.97,44.0,43.92,43.92,9070.0,40.9032,40.9311,40.8567,40.8567,9070.0
2022-11-03 12:10:00,43.93,43.99,43.9,43.9,11353.0,40.866,40.9218,40.8381,40.8381,11353.0
2022-11-03 12:15:00,43.92,43.96,43.9,43.94,10043.0,40.8567,40.8939,40.8381,40.8753,10043.0
2022-11-03 12:20:00,43.95,43.97,43.88,43.91,7355.0,40.8846,40.9032,40.8194,40.8474,7355.0
2022-11-03 12:25:00,43.91,43.95,43.88,43.88,9335.0,40.8474,40.8846,40.8194,40.8194,9335.0
2022-11-03 12:30:00,43.88,43.93,43.86,43.93,6490.0,40.8194,40.866,40.8008,40.866,6490.0
2022-11-03 12:35:00,43.92,43.93,43.81,43.84,7053.0,40.8567,40.866,40.7543,40.7822,7053.0
2022-11-03 12:40:00,43.83,43.89,43.78,43.89,6396.0,40.7729,40.8288,40.7264,40.8288,6396.0
2022-11-03 12:45:00,43.9,43.96,43.88,43.93,9314.0,40.8381,40.8939,40.8194,40.866,9314.0
2022-11-03 12:50:00,43.92,44.05,43.92,44.03,12824.0,40.8567,40.9776,40.8567,40.959,12824.0
2022-11-03 12:55:00,44.02,44.03,43.97,44.0,8599.0,40.9497,40.959,40.9032,40.9311,8599.0
2022-11-03 13:00:00,43.99,44.01,43.94,43.98,7618.0,40.9218,40.9404,40.8753,40.9125,7618.0
2022-11-03 13:05:00,43.97,44.06,43.97,44.05,8919.0,40.9032,40.9869,40.9032,40.9776,8919.0
2022-11-03 13:10:00,44.05,44.05,43.97,44.01,7259.0,40.9776,40.9776,40.9032,40.9404,7259.0
2022-11-03 13:15:00,44.06,44.07,44.0,44.01,8012.0,40.9869,40.9962,40.9311,40.9404,8012.0
2022-11-03 13:20:00,44.02,44.02,43.95,43.98,5101.0,40.9497,40.9497,40.8846,40.9125,5101.0
2022-11-03 13:25:00,43.98,44.0,43.95,43.96,7183.0,40.9125,40.9311,40.8846,40.8939,7183.0
2022-11-03 13:30:00,43.94,43.95,43.87,43.88,7660.0,40.8753,40.8846,40.8101,40.8194,7660.0
2022-11-03 13:35:00,43.9,43.91,43.82,43.9,16193.0,40.8381,40.8474,40.7636,40.8381,16193.0
2022-11-03 13:40:00,43.89,43.89,43.84,43.87,8123.0,40.8288,40.8288,40.7822,40.8101,8123.0
2022-11-03 13:45:00,43.87,43.98,43.87,43.97,5153.0,40.8101,40.9125,40.8101,40.9032,5153.0
2022-11-03 13:50:00,43.98,44.0,43.91,44.0,7604.0,40.9125,40.9311,40.8474,40.9311,7604.0
2022-11-03 13:55:00,44.02,44.04,43.96,43.99,11723.0,40.9497,40.9683,40.8939,40.9218,11723.0
2022-11-03 14:00:00,44.01,44.05,43.98,43.98,9923.0,40.9404,40.9776,40.9125,40.9125,9923.0
2022-11-03 14:05:00,43.98,44.01,43.91,43.91,7373.0,40.9125,40.9404,40.8474,40.8474,7373.0
2022-11-03 14:10:00,43.91,43.93,43.88,43.9,6792.0,40.8474,40.866,40.8194,40.8381,6792.0
2022-11-03 14:15:00,43.92,43.94,43.91,43.94,2776.0,40.8567,40.8753,40.8474,40.8753,2776.0
2022-11-03 14:20:00,43.94,44.01,43.93,44.01,9471.0,40.8753,40.9404,40.866,40.9404,9471.0
2022-11-03 14:25:00,44.02,44.11,44.01,44.11,9562.0,40.9497,41.0334,40.9404,41.0334,9562.0
2022-11-03 14:30:00,44.11,44.16,44.07,44.09,9482.0,41.0334,41.0799,40.9962,41.0148,9482.0
2022-11-03 14:35:00,44.1,44.1,44.07,44.08,5044.0,41.0241,41.0241,40.9962,41.0055,5044.0
2022-11-03 14:40:00,44.08,44.09,44.03,44.03,6764.0,41.0055,41.0148,40.959,40.959,6764.0
2022-11-03 14:45:00,44.03,44.06,44.0,44.03,10194.0,40.959,40.9869,40.9311,40.959,10194.0
2022-11-03 14:50:00,44.02,44.05,44.0,44.03,5333.0,40.9497,40.9776,40.9311,40.959,5333.0
2022-11-03 14:55:00,44.03,44.03,43.94,43.96,10048.0,40.959,40.959,40.8753,40.8939,10048.0
2022-11-03 15:00:00,43.98,43.98,43.88,43.89,7829.0,40.9125,40.9125,40.8194,40.8288,7829.0
2022-11-03 15:05:00,43.89,43.9,43.83,43.84,10250.0,40.8288,40.8381,40.7729,40.7822,10250.0
2022-11-03 15:10:00,43.83,43.89,43.8,43.89,12263.0,40.7729,40.8288,40.745,40.8288,12263.0
2022-11-03 15:15:00,43.88,43.92,43.87,43.87,12624.0,40.8194,40.8567,40.8101,40.8101,12624.0
2022-11-03 15:20:00,43.88,43.89,43.8,43.85,9467.0,40.8194,40.8288,40.745,40.7915,9467.0
2022-11-03 15:25:00,43.84,43.85,43.78,43.79,10645.0,40.7822,40.7915,40.7264,40.7357,10645.0
2022-11-03 15:30:00,43.79,43.8,43.72,43.73,19297.0,40.7357,40.745,40.6706,40.6799,19297.0
2022-11-03 15:35:00,43.72,43.72,43.65,43.72,19444.0,40.6706,40.6706,40.6055,40.6706,19444.0
2022-11-03 15:40:00,43.72,43.75,43.64,43.69,30823.0,40.6706,40.6985,40.5962,40.6427,30823.0
2022-11-03 15:45:00,43.68,43.75,43.68,43.7,61317.0,40.6334,40.6985,40.6334,40.652,61317.0
2022-11-03 15:50:00,43.7,43.71,43.61,43.64,40362.0,40.652,40.6613,40.5683,40.5962,40362.0
2022-11-03 15:55:00,43.63,43.65,43.59,43.62,80980.0,40.5869,40.6055,40.5497,40.5776,80980.0
2022-11-04 09:30:00,43.82,44.37,43.82,44.33,31832.0,40.7636,41.2753,40.7636,41.2381,31832.0
2022-11-04 09:35:00,44.38,44.5,44.23,44.39,11655.0,41.2846,41.3962,41.145,41.2939,11655.0
2022-11-04 09:40:00,44.37,44.37,44.19,44.24,11689.0,41.2753,41.2753,41.1078,41.1543,11689.0
2022-11-04 09:45:00,44.24,44.4,44.07,44.07,13935.0,41.1543,41.3032,40.9962,40.9962,13935.0
2022-11-04 09:50:00,44.06,44.18,43.95,44.16,11071.0,40.9869,41.0985,40.8846,41.0799,11071.0
2022-11-04 09:55:00,44.16,44.35,44.15,44.3,16100.0,41.0799,41.2567,41.0706,41.2102,16100.0
2022-11-04 10:00:00,44.33,44.48,44.3,44.46,14221.0,41.2381,41.3776,41.2102,41.359,14221.0
2022-11-04 10:05:00,44.47,44.56,44.4,44.53,14447.0,41.3683,41.452,41.3032,41.4241,14447.0
2022-11-04 10:10:00,44.54,44.55,44.31,44.39,20879.0,41.4334,41.4427,41.2195,41.2939,20879.0
2022-11-04 10:15:00,44.38,44.54,44.22,44.24,33910.0,41.2846,41.4334,41.1357,41.1543,33910.0
2022-11-04 10:20:00,44.25,44.25,44.17,44.2,16200.0,41.1636,41.1636,41.0892,41.1171,16200.0
2022-11-04 10:25:00,44.21,44.32,44.2,44.31,9120.0,41.1264,41.2288,41.1171,41.2195,9120.0
2022-11-04 10:30:00,44.31,44.45,44.3,44.33,15405.0,41.2195,41.3497,41.2102,41.2381,15405.0
2022-11-04 10:35:00,44.36,44.48,44.36,44.41,9545.0,41.266,41.3776,41.266,41.3125,9545.0
2022-11-04 10:40:00,44.42,44.47,44.38,44.39,14396.0,41.3218,41.3683,41.2846,41.2939,14396.0
2022-11-04 10:45:00,44.38,44.44,44.36,44.43,19836.0,41.2846,41.3404,41.266,41.3311,19836.0
2022-11-04 10:50:00,44.46,44.51,44.39,44.51,15856.0,41.359,41.4055,41.2939,41.4055,15856.0
2022-11-04 10:55:00,44.51,44.54,44.3,44.36,20307.0,41.4055,41.4334,41.2102,41.266,20307.0
2022-11-04 11:00:00,44.38,44.52,44.34,44.44,17225.0,41.2846,41.4148,41.2474,41.3404,17225.0
2022-11-04 11:05:00,44.44,44.44,44.26,44.27,12867.0,41.3404,41.3404,41.1729,41.1822,12867.0
2022-11-04 11:10:00,44.28,44.45,44.26,44.4,15755.0,41.1916,41.3497,41.1729,41.3032,15755.0
2022-11-04 11:15:00,44.39,44.41,44.28,44.28,8484.0,41.2939,41.3125,41.1916,41.1916,8484.0
2022-11-04 11:20:00,44.27,44.33,44.25,44.3,12217.0,41.1822,41.2381,41.1636,41.2102,12217.0
2022-11-04 11:25:00,44.3,44.3,44.06,44.07,10558.0,41.2102,41.2102,40.9869,40.9962,10558.0
2022-11-04 11:30:00,44.07,44.19,44.06,44.12,8448.0,40.9962,41.1078,40.9869,41.0427,8448.0
2022-11-04 11:35:00,44.11,44.13,44.01,44.01,11281.0,41.0334,41.052,40.9404,40.9404,11281.0
2022-11-04 11:40:00,44.01,44.01,43.93,43.97,10040.0,40.9404,40.9404,40.866,40.9032,10040.0
2022-11-04 11:45:00,43.98,43.99,43.79,43.8,9219.0,40.9125,40.9218,40.7357,40.745,9219.0
2022-11-04 11:50:00,43.79,43.79,43.72,43.74,15408.0,40.7357,40.7357,40.6706,40.6892,15408.0
2022-11-04 11:55:00,43.74,43.76,43.55,43.55,9958.0,40.6892,40.7078,40.5125,40.5125,9958.0
2022-11-04 12:00:00,43.57,43.63,43.46,43.48,15515.0,40.5311,40.5869,40.4287,40.4473,15515.0
2022-11-04 12:05:00,43.5,43.57,43.43,43.55,17277.0,40.466,40.5311,40.4008,40.5125,17277.0
2022-11-04 12:10:00,43.55,43.65,43.55,43.63,8188.0,40.5125,40.6055,40.5125,40.5869,8188.0
2022-11-04 12:15:00,43.63,43.68,43.6,43.65,13070.0,40.5869,40.6334,40.559,40.6055,13070.0
2022-11-04 12:20:00,43.72,43.73,43.59,43.63,15051.0,40.6706,40.6799,40.5497,40.5869,15051.0
2022-11-04 12:25:00,43.63,43.78,43.63,43.72,9793.0,40.5869,40.7264,40.5869,40.6706,9793.0
2022-11-04 12:30:00,43.72,43.76,43.59,43.68,24163.0,40.6706,40.7078,40.5497,40.6334,24163.0
2022-11-04 12:35:00,43.66,43.7,43.57,43.62,11633.0,40.6148,40.652,40.5311,40.5776,11633.0
2022-11-04 12:40:00,43.63,43.7,43.6,43.67,7967.0,40.5869,40.652,40.559,40.6241,7967.0
2022-11-04 12:45:00,43.67,43.67,43.57,43.63,8847.0,40.6241,40.6241,40.5311,40.5869,8847.0
2022-11-04 12:50:00,43.64,43.74,43.63,43.72,9894.0,40.5962,40.6892,40.5869,40.6706,9894.0
2022-11-04 12:55:00,43.71,43.77,43.66,43.73,6823.0,40.6613,40.7171,40.6148,40.6799,6823.0
2022-11-04 13:00:00,43.73,43.73,43.6,43.64,9432.0,40.6799,40.6799,40.559,40.5962,9432.0
2022-11-04 13:05:00,43.67,43.71,43.59,43.6,59190.0,40.6241,40.6613,40.5497,40.559,59190.0
2022-11-04 13:10:00,43.6,43.86,43.59,43.85,16868.0,40.559,40.8008,40.5497,40.7915,16868.0
2022-11-04 13:15:00,43.84,43.86,43.76,43.81,15354.0,40.7822,40.8008,40.7078,40.7543,15354.0
2022-11-04 13:20:00,43.83,43.85,43.79,43.85,10142.0,40.7729,40.7915,40.7357,40.7915,10142.0
2022-11-04 13:25:00,43.84,43.85,43.72,43.78,19141.0,40.7822,40.7915,40.6706,40.7264,19141.0
2022-11-04 13:30:00,43.79,43.83,43.72,43.72,17673.0,40.7357,40.7729,40.6706,40.6706,17673.0
2022-11-04 13:35:00,43.72,43.78,43.68,43.77,15696.0,40.6706,40.7264,40.6334,40.7171,15696.0
2022-11-04 13:40:00,43.76,43.76,43.64,43.66,18481.0,40.7078,40.7078,40.5962,40.6148,18481.0
2022-11-04 13:45:00,43.68,43.76,43.66,43.74,9493.0,40.6334,40.7078,40.6148,40.6892,9493.0
2022-11-04 13:50:00,43.74,43.74,43.67,43.72,10390.0,40.6892,40.6892,40.6241,40.6706,10390.0
2022-11-04 13:55:00,43.71,43.71,43.65,43.71,17126.0,40.6613,40.6613,40.6055,40.6613,17126.0
2022-11-04 14:00:00,43.71,43.81,43.71,43.79,40729.0,40.6613,40.7543,40.6613,40.7357,40729.0
2022-11-04 14:05:00,43.79,43.79,43.66,43.71,14502.0,40.7357,40.7357,40.6148,40.6613,14502.0
2022-11-04 14:10:00,43.7,43.72,43.6,43.68,19599.0,40.652,40.6706,40.559,40.6334,19599.0
2022-11-04 14:15:00,43.67,43.72,43.66,43.71,16477.0,40.6241,40.6706,40.6148,40.6613,16477.0
2022-11-04 14:20:00,43.7,43.7,43.66,43.69,14765.0,40.652,40.652,40.6148,40.6427,14765.0
2022-11-04 14:25:00,43.68,43.76,43.67,43.76,12597.0,40.6334,40.7078,40.6241,40.7078,12597.0
2022-11-04 14:30:00,43.77,43.88,43.74,43.84,8890.0,40.7171,40.8194,40.6892,40.7822,8890.0
2022-11-04 14:35:00,43.84,43.91,43.82,43.91,10803.0,40.7822,40.8474,40.7636,40.8474,10803.0
2022-11-04 14:40:00,43.9,44.01,43.87,43.99,7872.0,40.8381,40.9404,40.8101,40.9218,7872.0
2022-11-04 14:45:00,44.01,44.03,43.95,43.96,12374.0,40.9404,40.959,40.8846,40.8939,12374.0
2022-11-04 14:50:00,43.97,44.1,43.97,44.05,16974.0,40.9032,41.0241,40.9032,40.9776,16974.0
2022-11-04 14:55:00,44.05,44.08,44.01,44.06,22108.0,40.9776,41.0055,40.9404,40.9869,22108.0
2022-11-04 15:00:00,44.06,44.06,43.94,44.02,15941.0,40.9869,40.9869,40.8753,40.9497,15941.0
2022-11-04 15:05:00,44.02,44.16,44.01,44.16,19387.0,40.9497,41.0799,40.9404,41.0799,19387.0
2022-11-04 15:10:00,44.16,44.21,44.14,44.17,12519.0,41.0799,41.1264,41.0613,41.0892,12519.0
2022-11-04 15:15:00,44.17,44.23,44.16,44.16,17581.0,41.0892,41.145,41.0799,41.0799,17581.0
2022-11-04 15:20:00,44.16,44.16,43.98,44.0,27064.0,41.0799,41.0799,40.9125,40.9311,27064.0
2022-11-04 15:25:00,44.01,44.13,44.0,44.13,18721.0,40.9404,41.052,40.9311,41.052,18721.0
2022-11-04 15:30:00,44.14,44.21,44.05,44.21,20206.0,41.0613,41.1264,40.9776,41.1264,20206.0
2022-11-04 15:35:00,44.23,44.27,44.18,44.23,16952.0,41.145,41.1822,41.0985,41.145,16952.0
2022-11-04 15:40:00,44.23,44.36,44.21,44.35,19598.0,41.145,41.266,41.1264,41.2567,19598.0
2022-11-04 15:45:00,44.35,44.37,44.23,44.23,52513.0,41.2567,41.2753,41.145,41.145,52513.0
2022-11-04 15:50:00,44.25,44.3,44.17,44.23,54059.0,41.1636,41.2102,41.0892,41.145,54059.0
2022-11-04 15:55:00,44.23,44.42,44.2,44.36,128196.0,41.145,41.3218,41.1171,41.266,128196.0
2022-11-07 09:30:00,43.87,44.27,43.27,43.33,96983.0,40.8101,41.1822,40.252,40.3078,96983.0
2022-11-07 09:35:00,43.27,43.49,43.0,43.3,35846.0,40.252,40.4567,40.0008,40.2799,35846.0
2022-11-07 09:40:00,43.3,43.72,43.15,43.41,61805.0,40.2799,40.6706,40.1404,40.3822,61805.0
2022-11-07 09:45:00,43.34,43.45,43.17,43.41,59122.0,40.3171,40.4194,40.159,40.3822,59122.0
2022-11-07 09:50:00,43.41,43.6,43.16,43.34,45615.0,40.3822,40.559,40.1497,40.3171,45615.0
2022-11-07 09:55:00,43.36,43.47,43.06,43.22,42409.0,40.3357,40.438,40.0566,40.2055,42409.0
2022-11-07 10:00:00,43.28,43.4,43.2,43.4,29682.0,40.2613,40.3729,40.1869,40.3729,29682.0
2022-11-07 10:05:00,43.37,43.72,43.33,43.63,42843.0,40.345,40.6706,40.3078,40.5869,42843.0
2022-11-07 10:10:00,43.66,44.07,43.54,44.07,47197.0,40.6148,40.9962,40.5032,40.9962,47197.0
2022-11-07 10:15:00,44.09,44.09,43.98,44.02,32743.0,41.0148,41.0148,40.9125,40.9497,32743.0
2022-11-07 10:20:00,44.01,44.03,43.86,43.88,18055.0,40.9404,40.959,40.8008,40.8194,18055.0
2022-11-07 10:25:00,43.87,43.87,43.43,43.6,55849.0,40.8101,40.8101,40.4008,40.559,55849.0
2022-11-07 10:30:00,43.61,43.67,43.55,43.61,41701.0,40.5683,40.6241,40.5125,40.5683,41701.0
2022-11-07 10:35:00,43.62,43.63,43.39,43.43,21042.0,40.5776,40.5869,40.3636,40.4008,21042.0
2022-11-07 10:40:00,43.44,43.67,43.41,43.67,31983.0,40.4101,40.6241,40.3822,40.6241,31983.0
2022-11-07 10:45:00,43.66,43.86,43.64,43.64,27324.0,40.6148,40.8008,40.5962,40.5962,27324.0
2022-11-07 10:50:00,43.66,43.77,43.54,43.67,19627.0,40.6148,40.7171,40.5032,40.6241,19627.0
2022-11-07 10:55:00,43.66,43.74,43.62,43.67,19553.0,40.6148,40.6892,40.5776,40.6241,19553.0
2022-11-07 11:00:00,43.7,43.8,43.69,43.73,12982.0,40.652,40.745,40.6427,40.6799,12982.0
2022-11-07 11:05:00,43.73,43.8,43.63,43.71,33041.0,40.6799,40.745,40.5869,40.6613,33041.0
2022-11-07 11:10:00,43.72,43.97,43.72,43.97,18082.0,40.6706,40.9032,40.6706,40.9032,18082.0
2022-11-07 11:15:00,44.01,44.49,44.01,44.41,22968.0,40.9404,41.3869,40.9404,41.3125,22968.0
2022-11-07 11:20:00,44.41,44.58,44.39,44.47,29656.0,41.3125,41.4706,41.2939,41.3683,29656.0
2022-11-07 11:25:00,44.5,44.5,44.22,44.31,44619.0,41.3962,41.3962,41.1357,41.2195,44619.0
2022-11-07 11:30:00,44.31,44.32,44.05,44.15,34621.0,41.2195,41.2288,40.9776,41.0706,34621.0
2022-11-07 11:35:00,44.16,44.24,44.1,44.23,7959.0,41.0799,41.1543,41.0241,41.145,7959.0
2022-11-07 11:40:00,44.2,44.28,44.0,44.0,10870.0,41.1171,41.1916,40.9311,40.9311,10870.0
2022-11-07 11:45:00,43.99,44.09,43.98,43.98,14397.0,40.9218,41.0148,40.9125,40.9125,14397.0
2022-11-07 11:50:00,44.0,44.12,44.0,44.11,16587.0,40.9311,41.0427,40.9311,41.0334,16587.0
2022-11-07 11:55:00,44.11,44.19,44.11,44.19,9558.0,41.0334,41.1078,41.0334,41.1078,9558.0
2022-11-07 12:00:00,44.19,44.36,44.15,44.36,21101.0,41.1078,41.266,41.0706,41.266,21101.0
2022-11-07 12:05:00,44.37,44.48,44.33,44.46,15573.0,41.2753,41.3776,41.2381,41.359,15573.0
2022-11-07 12:10:00,44.45,44.47,44.35,44.42,15363.0,41.3497,41.3683,41.2567,41.3218,15363.0
2022-11-07 12:15:00,44.43,44.45,44.39,44.44,17273.0,41.3311,41.3497,41.2939,41.3404,17273.0
2022-11-07 12:20:00,44.42,44.53,44.4,44.53,15844.0,41.3218,41.4241,41.3032,41.4241,15844.0
2022-11-07 12:25:00,44.53,44.65,44.52,44.64,16448.0,41.4241,41.5357,41.4148,41.5264,16448.0
2022-11-07 12:30:00,44.64,44.65,44.55,44.59,17644.0,41.5264,41.5357,41.4427,41.4799,17644.0
2022-11-07 12:35:00,44.59,44.68,44.58,44.67,17229.0,41.4799,41.5637,41.4706,41.5543,17229.0
2022-11-07 12:40:00,44.67,44.68,44.59,44.66,15177.0,41.5543,41.5637,41.4799,41.545,15177.0
2022-11-07 12:45:00,44.67,44.7,44.47,44.54,28045.0,41.5543,41.5823,41.3683,41.4334,28045.0
2022-11-07 12:50:00,44.54,44.59,44.5,44.59,16534.0,41.4334,41.4799,41.3962,41.4799,16534.0
2022-11-07 12:55:00,44.59,44.8,44.57,44.78,56108.0,41.4799,41.6753,41.4613,41.6567,56108.0
2022-11-07 13:00:00,44.78,44.78,44.71,44.76,66790.0,41.6567,41.6567,41.5916,41.6381,66790.0
2022-11-07 13:05:00,44.76,44.77,44.72,44.76,21568.0,41.6381,41.6474,41.6009,41.6381,21568.0
2022-11-07 13:10:00,44.78,44.82,44.72,44.76,20322.0,41.6567,41.6939,41.6009,41.6381,20322.0
2022-11-07 13:15:00,44.77,44.85,44.76,44.78,23187.0,41.6474,41.7218,41.6381,41.6567,23187.0
2022-11-07 13:20:00,44.78,44.78,44.72,44.74,31421.0,41.6567,41.6567,41.6009,41.6195,31421.0
2022-11-07 13:25:00,44.74,44.74,44.67,44.67,44574.0,41.6195,41.6195,41.5543,41.5543,44574.0
2022-11-07 13:30:00,44.68,44.73,44.64,44.69,18670.0,41.5637,41.6102,41.5264,41.573,18670.0
2022-11-07 13:35:00,44.7,44.77,44.69,44.77,14453.0,41.5823,41.6474,41.573,41.6474,14453.0
2022-11-07 13:40:00,44.78,44.85,44.76,44.79,25853.0,41.6567,41.7218,41.6381,41.666,25853.0
2022-11-07 13:45:00,44.78,44.88,44.77,44.88,26301.0,41.6567,41.7497,41.6474,41.7497,26301.0
2022-11-07 13:50:00,44.87,44.97,44.84,44.96,40324.0,41.7404,41.8334,41.7125,41.8241,40324.0
2022-11-07 13:55:00,44.96,45.05,44.94,44.99,105047.0,41.8241,41.9078,41.8055,41.852,105047.0
2022-11-07 14:00:00,44.99,45.11,44.99,45.03,62696.0,41.852,41.9637,41.852,41.8892,62696.0
2022-11-07 14:05:00,45.04,45.04,44.88,44.93,23503.0,41.8985,41.8985,41.7497,41.7962,23503.0
2022-11-07 14:10:00,44.92,44.92,44.78,44.8,20768.0,41.7869,41.7869,41.6567,41.6753,20768.0
2022-11-07 14:15:00,44.81,44.88,44.78,44.79,38596.0,41.6846,41.7497,41.6567,41.666,38596.0
2022-11-07 14:20:00,44.78,44.87,44.73,44.86,20426.0,41.6567,41.7404,41.6102,41.7311,20426.0
2022-11-07 14:25:00,44.86,44.94,44.84,44.92,17368.0,41.7311,41.8055,41.7125,41.7869,17368.0
2022-11-07 14:30:00,44.93,44.94,44.87,44.92,19645.0,41.7962,41.8055,41.7404,41.7869,19645.0
2022-11-07 14:35:00,44.92,45.05,44.91,45.03,44579.0,41.7869,41.9078,41.7776,41.8892,44579.0
2022-11-07 14:40:00,45.03,45.14,44.99,45.13,51037.0,41.8892,41.9916,41.852,41.9823,51037.0
2022-11-07 14:45:00,45.15,45.3,45.15,45.29,26867.0,42.0009,42.1404,42.0009,42.1311,26867.0
2022-11-07 14:50:00,45.29,45.38,45.28,45.35,35590.0,42.1311,42.2148,42.1218,42.1869,35590.0
2022-11-07 14:55:00,45.35,45.4,45.33,45.38,40119.0,42.1869,42.2334,42.1683,42.2148,40119.0
2022-11-07 15:00:00,45.38,45.45,45.3,45.31,53700.0,42.2148,42.2799,42.1404,42.1497,53700.0
2022-11-07 15:05:00,45.3,45.33,45.21,45.28,30563.0,42.1404,42.1683,42.0567,42.1218,30563.0
2022-11-07 15:10:00,45.27,45.34,45.2,45.31,30862.0,42.1125,42.1776,42.0474,42.1497,30862.0
2022-11-07 15:15:00,45.32,45.4,45.32,45.38,41922.0,42.159,42.2334,42.159,42.2148,41922.0
2022-11-07 15:20:00,45.38,45.44,45.36,45.43,34320.0,42.2148,42.2706,42.1962,42.2613,34320.0
2022-11-07 15:25:00,45.43,45.44,45.34,45.41,34328.0,42.2613,42.2706,42.1776,42.2427,34328.0
2022-11-07 15:30:00,45.41,45.45,45.38,45.4,46989.0,42.2427,42.2799,42.2148,42.2334,46989.0
2022-11-07 15:35:00,45.4,45.47,45.39,45.42,38006.0,42.2334,42.2986,42.2241,42.252,38006.0
2022-11-07 15:40:00,45.42,45.43,45.31,45.38,51032.0,42.252,42.2613,42.1497,42.2148,51032.0
2022-11-07 15:45:00,45.39,45.42,45.33,45.41,86671.0,42.2241,42.252,42.1683,42.2427,86671.0
2022-11-07 15:50:00,45.4,45.41,45.32,45.34,106798.0,42.2334,42.2427,42.159,42.1776,106798.0
2022-11-07 15:55:00,45.34,45.34,45.21,45.23,315324.0,42.1776,42.1776,42.0567,42.0753,315324.0
2022-11-08 09:30:00,45.3,45.53,45.17,45.35,41834.0,42.1404,42.3544,42.0195,42.1869,41834.0
2022-11-08 09:35:00,45.33,45.33,44.8,44.95,39801.0,42.1683,42.1683,41.6753,41.8148,39801.0
2022-11-08 09:40:00,44.95,45.22,44.87,45.18,38865.0,41.8148,42.066,41.7404,42.0288,38865.0
2022-11-08 09:45:00,45.2,45.7,45.2,45.7,27288.0,42.0474,42.5125,42.0474,42.5125,27288.0
2022-11-08 09:50:00,45.67,45.68,45.33,45.33,65349.0,42.4846,42.4939,42.1683,42.1683,65349.0
2022-11-08 09:55:00,45.36,45.42,45.17,45.18,31379.0,42.1962,42.252,42.0195,42.0288,31379.0
2022-11-08 10:00:00,45.17,45.19,45.06,45.15,51772.0,42.0195,42.0381,41.9171,42.0009,51772.0
2022-11-08 10:05:00,45.14,45.36,45.14,45.34,37811.0,41.9916,42.1962,41.9916,42.1776,37811.0
2022-11-08 10:10:00,45.33,45.34,45.16,45.19,28337.0,42.1683,42.1776,42.0102,42.0381,28337.0
2022-11-08 10:15:00,45.19,45.22,45.14,45.15,25404.0,42.0381,42.066,41.9916,42.0009,25404.0
2022-11-08 10:20:00,45.15,45.15,45.02,45.08,36096.0,42.0009,42.0009,41.8799,41.9358,36096.0
2022-11-08 10:25:00,45.08,45.34,45.08,45.26,63903.0,41.9358,42.1776,41.9358,42.1032,63903.0
2022-11-08 10:30:00,45.27,45.32,45.1,45.14,31348.0,42.1125,42.159,41.9544,41.9916,31348.0
2022-11-08 10:35:00,45.16,45.27,45.15,45.24,35204.0,42.0102,42.1125,42.0009,42.0846,35204.0
2022-11-08 10:40:00,45.28,45.46,45.28,45.34,39309.0,42.1218,42.2892,42.1218,42.1776,39309.0
2022-11-08 10:45:00,45.35,45.37,45.18,45.2,42645.0,42.1869,42.2055,42.0288,42.0474,42645.0
2022-11-08 10:50:00,45.2,45.22,45.13,45.16,29624.0,42.0474,42.066,41.9823,42.0102,29624.0
2022-11-08 10:55:00,45.16,45.39,45.15,45.35,42847.0,42.0102,42.2241,42.0009,42.1869,42847.0
2022-11-08 11:00:00,45.35,45.58,45.33,45.55,22894.0,42.1869,42.4009,42.1683,42.373,22894.0
2022-11-08 11:05:00,45.57,45.6,45.4,45.46,33721.0,42.3916,42.4195,42.2334,42.2892,33721.0
2022-11-08 11:10:00,45.46,45.55,45.46,45.53,21450.0,42.2892,42.373,42.2892,42.3544,21450.0
2022-11-08 11:15:00,45.51,45.51,45.31,45.32,32377.0,42.3358,42.3358,42.1497,42.159,32377.0
2022-11-08 11:20:00,45.32,45.4,45.28,45.37,18456.0,42.159,42.2334,42.1218,42.2055,18456.0
2022-11-08 11:25:00,45.36,45.51,45.33,45.46,99303.0,42.1962,42.3358,42.1683,42.2892,99303.0
2022-11-08 11:30:00,45.46,45.53,45.43,45.46,16426.0,42.2892,42.3544,42.2613,42.2892,16426.0
2022-11-08 11:35:00,45.47,45.53,45.45,45.49,13189.0,42.2986,42.3544,42.2799,42.3172,13189.0
2022-11-08 11:40:00,45.49,45.51,45.41,45.47,14484.0,42.3172,42.3358,42.2427,42.2986,14484.0
2022-11-08 11:45:00,45.47,45.5,45.45,45.49,8347.0,42.2986,42.3265,42.2799,42.3172,8347.0
2022-11-08 11:50:00,45.48,45.48,45.39,45.48,29015.0,42.3079,42.3079,42.2241,42.3079,29015.0
2022-11-08 11:55:00,45.47,45.5,45.33,45.33,13004.0,42.2986,42.3265,42.1683,42.1683,13004.0
2022-11-08 12:00:00,45.31,45.35,45.27,45.34,13821.0,42.1497,42.1869,42.1125,42.1776,13821.0
2022-11-08 12:05:00,45.32,45.33,45.1,45.16,11404.0,42.159,42.1683,41.9544,42.0102,11404.0
2022-11-08 12:10:00,45.16,45.24,45.14,45.21,12275.0,42.0102,42.0846,41.9916,42.0567,12275.0
2022-11-08 12:15:00,45.21,45.33,45.19,45.32,51923.0,42.0567,42.1683,42.0381,42.159,51923.0
2022-11-08 12:20:00,45.31,45.35,45.25,45.34,14842.0,42.1497,42.1869,42.0939,42.1776,14842.0
2022-11-08 12:25:00,45.34,45.34,45.28,45.3,78105.0,42.1776,42.1776,42.1218,42.1404,78105.0
2022-11-08 12:30:00,45.28,45.29,45.05,45.1,25057.0,42.1218,42.1311,41.9078,41.9544,25057.0
2022-11-08 12:35:00,45.08,45.08,44.93,44.97,12782.0,41.9358,41.9358,41.7962,41.8334,12782.0
2022-11-08 12:40:00,44.96,45.1,44.96,45.07,18934.0,41.8241,41.9544,41.8241,41.9264,18934.0
2022-11-08 12:45:00,45.07,45.17,45.06,45.07,12959.0,41.9264,42.0195,41.9171,41.9264,12959.0
2022-11-08 12:50:00,45.09,45.13,45.07,45.12,20535.0,41.9451,41.9823,41.9264,41.973,20535.0
2022-11-08 12:55:00,45.11,45.17,45.04,45.15,16125.0,41.9637,42.0195,41.8985,42.0009,16125.0
2022-11-08 13:00:00,45.15,45.18,45.11,45.16,39663.0,42.0009,42.0288,41.9637,42.0102,39663.0
2022-11-08 13:05:00,45.16,45.16,45.0,45.06,407333.0,42.0102,42.0102,41.8613,41.9171,407333.0
2022-11-08 13:10:00,45.07,45.16,45.06,45.15,18171.0,41.9264,42.0102,41.9171,42.0009,18171.0
2022-11-08 13:15:00,45.14,45.21,45.13,45.16,26045.0,41.9916,42.0567,41.9823,42.0102,26045.0
2022-11-08 13:20:00,45.15,45.15,45.01,45.02,32524.0,42.0009,42.0009,41.8706,41.8799,32524.0
2022-11-08 13:25:00,45.03,45.03,44.69,44.77,19296.0,41.8892,41.8892,41.573,41.6474,19296.0
2022-11-08 13:30:00,44.75,44.88,44.7,44.88,26688.0,41.6288,41.7497,41.5823,41.7497,26688.0
2022-11-08 13:35:00,44.89,45.05,44.89,45.05,15820.0,41.759,41.9078,41.759,41.9078,15820.0
2022-11-08 13:40:00,45.05,45.12,44.95,44.97,23067.0,41.9078,41.973,41.8148,41.8334,23067.0
2022-11-08 13:45:00,44.98,45.09,44.98,45.05,16844.0,41.8427,41.9451,41.8427,41.9078,16844.0
2022-11-08 13:50:00,45.06,45.08,44.98,45.03,15494.0,41.9171,41.9358,41.8427,41.8892,15494.0
2022-11-08 13:55:00,45.04,45.05,44.93,44.95,18779.0,41.8985,41.9078,41.7962,41.8148,18779.0
2022-11-08 14:00:00,44.94,44.99,44.82,44.83,24524.0,41.8055,41.852,41.6939,41.7032,24524.0
2022-11-08 14:05:00,44.83,44.83,44.71,44.71,10360.0,41.7032,41.7032,41.5916,41.5916,10360.0
2022-11-08 14:10:00,44.72,44.72,44.62,44.69,27723.0,41.6009,41.6009,41.5078,41.573,27723.0
2022-11-08 14:15:00,44.69,44.7,44.59,44.61,16486.0,41.573,41.5823,41.4799,41.4985,16486.0
2022-11-08 14:20:00,44.6,44.6,44.31,44.34,22885.0,41.4892,41.4892,41.2195,41.2474,22885.0
2022-11-08 14:25:00,44.33,44.35,44.19,44.21,21037.0,41.2381,41.2567,41.1078,41.1264,21037.0
2022-11-08 14:30:00,44.21,44.29,44.17,44.25,19979.0,41.1264,41.2009,41.0892,41.1636,19979.0
2022-11-08 14:35:00,44.25,44.36,44.25,44.32,24484.0,41.1636,41.266,41.1636,41.2288,24484.0
2022-11-08 14:40:00,44.31,44.48,44.3,44.46,32745.0,41.2195,41.3776,41.2102,41.359,32745.0
2022-11-08 14:45:00,44.45,44.52,44.42,44.47,12171.0,41.3497,41.4148,41.3218,41.3683,12171.0
2022-11-08 14:50:00,44.49,44.5,44.42,44.45,13889.0,41.3869,41.3962,41.3218,41.3497,13889.0
2022-11-08 14:55:00,44.44,44.49,44.4,44.45,27261.0,41.3404,41.3869,41.3032,41.3497,27261.0
2022-11-08 15:00:00,44.45,44.64,44.44,44.6,25199.0,41.3497,41.5264,41.3404,41.4892,25199.0
2022-11-08 15:05:00,44.59,44.6,44.53,44.56,17251.0,41.4799,41.4892,41.4241,41.452,17251.0
2022-11-08 15:10:00,44.56,44.63,44.55,44.6,19904.0,41.452,41.5171,41.4427,41.4892,19904.0
2022-11-08 15:15:00,44.6,44.64,44.54,44.6,26713.0,41.4892,41.5264,41.4334,41.4892,26713.0
2022-11-08 15:20:00,44.61,44.63,44.55,44.61,24075.0,41.4985,41.5171,41.4427,41.4985,24075.0
2022-11-08 15:25:00,44.62,44.7,44.59,44.69,31645.0,41.5078,41.5823,41.4799,41.573,31645.0
2022-11-08 15:30:00,44.69,44.76,44.67,44.69,36216.0,41.573,41.6381,41.5543,41.573,36216.0
2022-11-08 15:35:00,44.68,44.71,44.61,44.61,39860.0,41.5637,41.5916,41.4985,41.4985,39860.0
2022-11-08 15:40:00,44.62,44.68,44.5,44.56,53997.0,41.5078,41.5637,41.3962,41.452,53997.0
2022-11-08 15:45:00,44.55,44.59,44.51,44.52,63574.0,41.4427,41.4799,41.4055,41.4148,63574.0
2022-11-08 15:50:00,44.52,44.52,44.44,44.45,162055.0,41.4148,41.4148,41.3404,41.3497,162055.0
2022-11-08 15:55:00,44.46,44.46,44.24,44.25,401543.0,41.359,41.359,41.1543,41.1636,401543.0
2022-11-09 09:30:00,44.0,44.29,43.94,44.29,44235.0,40.9311,41.2009,40.8753,41.2009,44235.0
2022-11-09 09:35:00,44.3,44.48,44.3,44.32,13562.0,41.2102,41.3776,41.2102,41.2288,13562.0
2022-11-09 09:40:00,44.35,44.37,44.16,44.16,14282.0,41.2567,41.2753,41.0799,41.0799,14282.0
2022-11-09 09:45:00,44.15,44.35,44.12,44.29,17923.0,41.0706,41.2567,41.0427,41.2009,17923.0
2022-11-09 09:50:00,44.25,44.25,44.05,44.19,8688.0,41.1636,41.1636,40.9776,41.1078,8688.0
2022-11-09 09:55:00,44.19,44.37,44.18,44.33,13685.0,41.1078,41.2753,41.0985,41.2381,13685.0
2022-11-09 10:00:00,44.35,44.42,44.25,44.27,9499.0,41.2567,41.3218,41.1636,41.1822,9499.0
2022-11-09 10:05:00,44.28,44.41,44.26,44.41,20668.0,41.1916,41.3125,41.1729,41.3125,20668.0
2022-11-09 10:10:00,44.41,44.41,44.16,44.21,13998.0,41.3125,41.3125,41.0799,41.1264,13998.0
2022-11-09 10:15:00,44.23,44.23,44.06,44.12,17179.0,41.145,41.145,40.9869,41.0427,17179.0
2022-11-09 10:20:00,44.13,44.18,44.04,44.05,25115.0,41.052,41.0985,40.9683,40.9776,25115.0
2022-11-09 10:25:00,44.06,44.08,43.81,43.83,11483.0,40.9869,41.0055,40.7543,40.7729,11483.0
2022-11-09 10:30:00,43.83,43.87,43.55,43.58,23454.0,40.7729,40.8101,40.5125,40.5404,23454.0
2022-11-09 10:35:00,43.58,43.73,43.57,43.67,17570.0,40.5404,40.6799,40.5311,40.6241,17570.0
2022-11-09 10:40:00,43.66,43.66,43.42,43.53,18889.0,40.6148,40.6148,40.3915,40.4939,18889.0
2022-11-09 10:45:00,43.53,43.63,43.49,43.62,15311.0,40.4939,40.5869,40.4567,40.5776,15311.0
2022-11-09 10:50:00,43.65,43.65,43.52,43.57,7919.0,40.6055,40.6055,40.4846,40.5311,7919.0
2022-11-09 10:55:00,43.56,43.56,43.42,43.48,12910.0,40.5218,40.5218,40.3915,40.4473,12910.0
2022-11-09 11:00:00,43.48,43.51,43.34,43.36,10518.0,40.4473,40.4753,40.3171,40.3357,10518.0
2022-11-09 11:05:00,43.37,43.41,43.3,43.4,19539.0,40.345,40.3822,40.2799,40.3729,19539.0
2022-11-09 11:10:00,43.38,43.48,43.31,43.4,19380.0,40.3543,40.4473,40.2892,40.3729,19380.0
2022-11-09 11:15:00,43.4,43.44,43.36,43.43,18038.0,40.3729,40.4101,40.3357,40.4008,18038.0
2022-11-09 11:20:00,43.44,43.47,43.29,43.3,11458.0,40.4101,40.438,40.2706,40.2799,11458.0
2022-11-09 11:25:00,43.31,43.46,43.3,43.36,19075.0,40.2892,40.4287,40.2799,40.3357,19075.0
2022-11-09 11:30:00,43.33,43.33,43.22,43.24,11996.0,40.3078,40.3078,40.2055,40.2241,11996.0
2022-11-09 11:35:00,43.24,43.31,43.18,43.21,13706.0,40.2241,40.2892,40.1683,40.1962,13706.0
2022-11-09 11:40:00,43.23,43.41,43.21,43.39,11120.0,40.2148,40.3822,40.1962,40.3636,11120.0
2022-11-09 11:45:00,43.38,43.38,43.31,43.31,12813.0,40.3543,40.3543,40.2892,40.2892,12813.0
2022-11-09 11:50:00,43.29,43.34,43.29,43.3,8387.0,40.2706,40.3171,40.2706,40.2799,8387.0
2022-11-09 11:55:00,43.29,43.35,43.2,43.33,17239.0,40.2706,40.3264,40.1869,40.3078,17239.0
2022-11-09 12:00:00,43.32,43.41,43.31,43.39,12318.0,40.2985,40.3822,40.2892,40.3636,12318.0
2022-11-09 12:05:00,43.4,43.44,43.37,43.43,20792.0,40.3729,40.4101,40.345,40.4008,20792.0
2022-11-09 12:10:00,43.44,43.44,43.38,43.38,9736.0,40.4101,40.4101,40.3543,40.3543,9736.0
2022-11-09 12:15:00,43.38,43.4,43.29,43.4,15202.0,40.3543,40.3729,40.2706,40.3729,15202.0
2022-11-09 12:20:00,43.39,43.4,43.25,43.25,15029.0,40.3636,40.3729,40.2334,40.2334,15029.0
2022-11-09 12:25:00,43.25,43.34,43.2,43.24,15677.0,40.2334,40.3171,40.1869,40.2241,15677.0
2022-11-09 12:30:00,43.23,43.25,43.17,43.19,8067.0,40.2148,40.2334,40.159,40.1776,8067.0
2022-11-09 12:35:00,43.19,43.19,43.05,43.07,11437.0,40.1776,40.1776,40.0473,40.0659,11437.0
2022-11-09 12:40:00,43.07,43.11,43.03,43.07,18855.0,40.0659,40.1032,40.0287,40.0659,18855.0
2022-11-09 12:45:00,43.07,43.2,43.07,43.08,15011.0,40.0659,40.1869,40.0659,40.0752,15011.0
2022-11-09 12:50:00,43.09,43.2,43.08,43.19,7853.0,40.0846,40.1869,40.0752,40.1776,7853.0
2022-11-09 12:55:00,43.19,43.21,43.15,43.2,12123.0,40.1776,40.1962,40.1404,40.1869,12123.0
2022-11-09 13:00:00,43.2,43.23,43.15,43.22,23768.0,40.1869,40.2148,40.1404,40.2055,23768.0
2022-11-09 13:05:00,43.22,43.34,43.17,43.32,32694.0,40.2055,40.3171,40.159,40.2985,32694.0
2022-11-09 13:10:00,43.32,43.32,43.18,43.26,20918.0,40.2985,40.2985,40.1683,40.2427,20918.0
2022-11-09 13:15:00,43.27,43.29,43.24,43.24,12801.0,40.252,40.2706,40.2241,40.2241,12801.0
2022-11-09 13:20:00,43.25,43.28,43.18,43.25,132090.0,40.2334,40.2613,40.1683,40.2334,132090.0
2022-11-09 13:25:00,43.26,43.31,43.26,43.29,12436.0,40.2427,40.2892,40.2427,40.2706,12436.0
2022-11-09 13:30:00,43.28,43.37,43.2,43.34,75470.0,40.2613,40.345,40.1869,40.3171,75470.0
2022-11-09 13:35:00,43.31,43.31,43.16,43.21,28136.0,40.2892,40.2892,40.1497,40.1962,28136.0
2022-11-09 13:40:00,43.21,43.28,43.19,43.25,38433.0,40.1962,40.2613,40.1776,40.2334,38433.0
2022-11-09 13:45:00,43.25,43.4,43.16,43.19,108446.0,40.2334,40.3729,40.1497,40.1776,108446.0
2022-11-09 13:50:00,43.18,43.18,43.08,43.12,16670.0,40.1683,40.1683,40.0752,40.1125,16670.0
2022-11-09 13:55:00,43.12,43.12,43.03,43.07,10399.0,40.1125,40.1125,40.0287,40.0659,10399.0
2022-11-09 14:00:00,43.07,43.12,43.02,43.1,24677.0,40.0659,40.1125,40.0194,40.0939,24677.0
2022-11-09 14:05:00,43.1,43.22,43.05,43.2,14605.0,40.0939,40.2055,40.0473,40.1869,14605.0
2022-11-09 14:10:00,43.2,43.22,43.12,43.19,9491.0,40.1869,40.2055,40.1125,40.1776,9491.0
2022-11-09 14:15:00,43.2,43.26,43.13,43.26,27234.0,40.1869,40.2427,40.1218,40.2427,27234.0
2022-11-09 14:20:00,43.26,43.27,43.14,43.18,16704.0,40.2427,40.252,40.1311,40.1683,16704.0
2022-11-09 14:25:00,43.16,43.21,43.16,43.17,10417.0,40.1497,40.1962,40.1497,40.159,10417.0
2022-11-09 14:30:00,43.17,43.18,43.04,43.17,61599.0,40.159,40.1683,40.038,40.159,61599.0
2022-11-09 14:35:00,43.18,43.23,43.1,43.11,117066.0,40.1683,40.2148,40.0939,40.1032,117066.0
2022-11-09 14:40:00,43.12,43.25,43.12,43.2,12395.0,40.1125,40.2334,40.1125,40.1869,12395.0
2022-11-09 14:45:00,43.21,43.22,43.12,43.13,13844.0,40.1962,40.2055,40.1125,40.1218,13844.0
2022-11-09 14:50:00,43.12,43.17,43.06,43.16,18713.0,40.1125,40.159,40.0566,40.1497,18713.0
2022-11-09 14:55:00,43.16,43.21,43.14,43.16,25672.0,40.1497,40.1962,40.1311,40.1497,25672.0
2022-11-09 15:00:00,43.16,43.21,43.14,43.21,19997.0,40.1497,40.1962,40.1311,40.1962,19997.0
2022-11-09 15:05:00,43.21,43.21,43.1,43.19,105723.0,40.1962,40.1962,40.0939,40.1776,105723.0
2022-11-09 15:10:00,43.19,43.21,43.08,43.09,23638.0,40.1776,40.1962,40.0752,40.0846,23638.0
2022-11-09 15:15:00,43.08,43.1,43.02,43.02,23575.0,40.0752,40.0939,40.0194,40.0194,23575.0
2022-11-09 15:20:00,43.02,43.07,42.94,42.95,23366.0,40.0194,40.0659,39.945,39.9543,23366.0
2022-11-09 15:25:00,42.95,42.95,42.85,42.91,40265.0,39.9543,39.9543,39.8613,39.9171,40265.0
2022-11-09 15:30:00,42.91,42.91,42.8,42.85,37945.0,39.9171,39.9171,39.8148,39.8613,37945.0
2022-11-09 15:35:00,42.86,42.86,42.67,42.68,37008.0,39.8706,39.8706,39.6938,39.7031,37008.0
2022-11-09 15:40:00,42.68,42.68,42.59,42.65,74577.0,39.7031,39.7031,39.6194,39.6752,74577.0
2022-11-09 15:45:00,42.66,42.69,42.59,42.61,54280.0,39.6845,39.7125,39.6194,39.638,54280.0
2022-11-09 15:50:00,42.61,42.77,42.57,42.73,295431.0,39.638,39.7869,39.6008,39.7497,295431.0
2022-11-09 15:55:00,42.72,42.81,42.65,42.67,465758.0,39.7404,39.8241,39.6752,39.6938,465758.0
2022-11-10 09:30:00,44.08,44.22,43.56,43.59,69221.0,41.0055,41.1357,40.5218,40.5497,69221.0
2022-11-10 09:35:00,43.64,43.96,43.63,43.96,38001.0,40.5962,40.8939,40.5869,40.8939,38001.0
2022-11-10 09:40:00,44.0,44.29,43.97,44.22,52094.0,40.9311,41.2009,40.9032,41.1357,52094.0
2022-11-10 09:45:00,44.3,44.6,44.28,44.47,21564.0,41.2102,41.4892,41.1916,41.3683,21564.0
2022-11-10 09:50:00,44.5,44.59,44.41,44.52,19090.0,41.3962,41.4799,41.3125,41.4148,19090.0
2022-11-10 09:55:00,44.51,44.76,44.47,44.76,24062.0,41.4055,41.6381,41.3683,41.6381,24062.0
2022-11-10 10:00:00,44.75,44.94,44.74,44.86,23244.0,41.6288,41.8055,41.6195,41.7311,23244.0
2022-11-10 10:05:00,44.86,44.92,44.77,44.85,33763.0,41.7311,41.7869,41.6474,41.7218,33763.0
2022-11-10 10:10:00,44.84,44.91,44.74,44.74,26207.0,41.7125,41.7776,41.6195,41.6195,26207.0
2022-11-10 10:15:00,44.73,44.96,44.73,44.91,36562.0,41.6102,41.8241,41.6102,41.7776,36562.0
2022-11-10 10:20:00,44.9,45.04,44.9,44.96,29435.0,41.7683,41.8985,41.7683,41.8241,29435.0
2022-11-10 10:25:00,44.97,45.02,44.92,44.96,25151.0,41.8334,41.8799,41.7869,41.8241,25151.0
2022-11-10 10:30:00,44.99,45.0,44.89,44.9,24760.0,41.852,41.8613,41.759,41.7683,24760.0
2022-11-10 10:35:00,44.89,44.9,44.83,44.84,34741.0,41.759,41.7683,41.7032,41.7125,34741.0
2022-11-10 10:40:00,44.83,44.9,44.82,44.82,22892.0,41.7032,41.7683,41.6939,41.6939,22892.0
2022-11-10 10:45:00,44.82,44.85,44.76,44.85,19512.0,41.6939,41.7218,41.6381,41.7218,19512.0
2022-11-10 10:50:00,44.84,44.9,44.76,44.88,30666.0,41.7125,41.7683,41.6381,41.7497,30666.0
2022-11-10 10:55:00,44.87,44.9,44.82,44.84,21215.0,41.7404,41.7683,41.6939,41.7125,21215.0
2022-11-10 11:00:00,44.85,44.99,44.85,44.93,51594.0,41.7218,41.852,41.7218,41.7962,51594.0
2022-11-10 11:05:00,44.94,45.02,44.93,45.01,35139.0,41.8055,41.8799,41.7962,41.8706,35139.0
2022-11-10 11:10:00,45.02,45.08,44.89,44.92,39753.0,41.8799,41.9358,41.759,41.7869,39753.0
2022-11-10 11:15:00,44.91,44.94,44.82,44.94,20806.0,41.7776,41.8055,41.6939,41.8055,20806.0
2022-11-10 11:20:00,44.94,45.02,44.93,44.98,17052.0,41.8055,41.8799,41.7962,41.8427,17052.0
2022-11-10 11:25:00,44.97,45.02,44.93,45.01,27480.0,41.8334,41.8799,41.7962,41.8706,27480.0
2022-11-10 11:30:00,45.01,45.11,44.99,45.11,26645.0,41.8706,41.9637,41.852,41.9637,26645.0
2022-11-10 11:35:00,45.1,45.13,45.0,45.13,26582.0,41.9544,41.9823,41.8613,41.9823,26582.0
2022-11-10 11:40:00,45.14,45.19,45.1,45.12,25173.0,41.9916,42.0381,41.9544,41.973,25173.0
2022-11-10 11:45:00,45.12,45.35,45.11,45.35,31793.0,41.973,42.1869,41.9637,42.1869,31793.0
2022-11-10 11:50:00,45.36,45.55,45.35,45.5,14133.0,42.1962,42.373,42.1869,42.3265,14133.0
2022-11-10 11:55:00,45.51,45.52,45.43,45.46,21144.0,42.3358,42.3451,42.2613,42.2892,21144.0
2022-11-10 12:00:00,45.48,45.49,45.42,45.42,15939.0,42.3079,42.3172,42.252,42.252,15939.0
2022-11-10 12:05:00,45.42,45.43,45.28,45.33,16667.0,42.252,42.2613,42.1218,42.1683,16667.0
2022-11-10 12:10:00,45.3,45.32,45.27,45.31,7476.0,42.1404,42.159,42.1125,42.1497,7476.0
2022-11-10 12:15:00,45.32,45.36,45.29,45.34,19234.0,42.159,42.1962,42.1311,42.1776,19234.0
2022-11-10 12:20:00,45.34,45.34,45.26,45.32,19310.0,42.1776,42.1776,42.1032,42.159,19310.0
2022-11-10 12:25:00,45.32,45.32,45.09,45.1,10256.0,42.159,42.159,41.9451,41.9544,10256.0
2022-11-10 12:30:00,45.1,45.12,45.04,45.09,62937.0,41.9544,41.973,41.8985,41.9451,62937.0
2022-11-10 12:35:00,45.08,45.08,44.96,44.96,28234.0,41.9358,41.9358,41.8241,41.8241,28234.0
2022-11-10 12:40:00,44.97,45.0,44.94,44.98,23978.0,41.8334,41.8613,41.8055,41.8427,23978.0
2022-11-10 12:45:00,44.96,44.96,44.78,44.8,13584.0,41.8241,41.8241,41.6567,41.6753,13584.0
2022-11-10 12:50:00,44.81,44.84,44.71,44.73,10832.0,41.6846,41.7125,41.5916,41.6102,10832.0
2022-11-10 12:55:00,44.72,44.72,44.56,44.56,21077.0,41.6009,41.6009,41.452,41.452,21077.0
2022-11-10 13:00:00,44.56,44.77,44.56,44.76,21145.0,41.452,41.6474,41.452,41.6381,21145.0
2022-11-10 13:05:00,44.79,44.91,44.75,44.9,12782.0,41.666,41.7776,41.6288,41.7683,12782.0
2022-11-10 13:10:00,44.9,45.0,44.89,45.0,6667.0,41.7683,41.8613,41.759,41.8613,6667.0
2022-11-10 13:15:00,45.01,45.01,44.9,44.92,7007.0,41.8706,41.8706,41.7683,41.7869,7007.0
2022-11-10 13:20:00,44.92,44.97,44.88,44.93,8704.0,41.7869,41.8334,41.7497,41.7962,8704.0
2022-11-10 13:25:00,44.91,45.06,44.91,45.05,8978.0,41.7776,41.9171,41.7776,41.9078,8978.0
2022-11-10 13:30:00,45.06,45.06,44.91,44.91,16291.0,41.9171,41.9171,41.7776,41.7776,16291.0
2022-11-10 13:35:00,44.91,44.96,44.85,44.96,8053.0,41.7776,41.8241,41.7218,41.8241,8053.0
2022-11-10 13:40:00,44.97,45.07,44.96,45.04,18470.0,41.8334,41.9264,41.8241,41.8985,18470.0
2022-11-10 13:45:00,45.04,45.08,44.98,45.08,13207.0,41.8985,41.9358,41.8427,41.9358,13207.0
2022-11-10 13:50:00,45.07,45.08,44.89,44.89,23914.0,41.9264,41.9358,41.759,41.759,23914.0
2022-11-10 13:55:00,44.88,44.91,44.86,44.91,17700.0,41.7497,41.7776,41.7311,41.7776,17700.0
2022-11-10 14:00:00,44.91,44.97,44.91,44.93,12814.0,41.7776,41.8334,41.7776,41.7962,12814.0
2022-11-10 14:05:00,44.94,45.01,44.92,44.97,15452.0,41.8055,41.8706,41.7869,41.8334,15452.0
2022-11-10 14:10:00,44.97,45.0,44.9,44.9,10088.0,41.8334,41.8613,41.7683,41.7683,10088.0
2022-11-10 14:15:00,44.9,44.9,44.77,44.81,12195.0,41.7683,41.7683,41.6474,41.6846,12195.0
2022-11-10 14:20:00,44.8,44.81,44.69,44.77,7796.0,41.6753,41.6846,41.573,41.6474,7796.0
2022-11-10 14:25:00,44.77,44.86,44.76,44.82,11004.0,41.6474,41.7311,41.6381,41.6939,11004.0
2022-11-10 14:30:00,44.8,44.87,44.77,44.83,16173.0,41.6753,41.7404,41.6474,41.7032,16173.0
2022-11-10 14:35:00,44.83,44.84,44.76,44.83,22548.0,41.7032,41.7125,41.6381,41.7032,22548.0
2022-11-10 14:40:00,44.82,44.84,44.77,44.79,9797.0,41.6939,41.7125,41.6474,41.666,9797.0
2022-11-10 14:45:00,44.79,44.84,44.76,44.84,12825.0,41.666,41.7125,41.6381,41.7125,12825.0
2022-11-10 14:50:00,44.83,44.88,44.83,44.88,16354.0,41.7032,41.7497,41.7032,41.7497,16354.0
2022-11-10 14:55:00,44.88,44.92,44.86,44.91,20716.0,41.7497,41.7869,41.7311,41.7776,20716.0
2022-11-10 15:00:00,44.91,44.98,44.88,44.9,28276.0,41.7776,41.8427,41.7497,41.7683,28276.0
2022-11-10 15:05:00,44.9,44.98,44.88,44.98,25914.0,41.7683,41.8427,41.7497,41.8427,25914.0
2022-11-10 15:10:00,44.99,45.17,44.99,45.14,25383.0,41.852,42.0195,41.852,41.9916,25383.0
2022-11-10 15:15:00,45.14,45.18,45.12,45.12,15634.0,41.9916,42.0288,41.973,41.973,15634.0
2022-11-10 15:20:00,45.11,45.14,45.08,45.13,29364.0,41.9637,41.9916,41.9358,41.9823,29364.0
2022-11-10 15:25:00,45.12,45.12,44.98,45.04,34833.0,41.973,41.973,41.8427,41.8985,34833.0
2022-11-10 15:30:00,45.05,45.05,44.89,44.91,47781.0,41.9078,41.9078,41.759,41.7776,47781.0
2022-11-10 15:35:00,44.91,44.98,44.88,44.94,96792.0,41.7776,41.8427,41.7497,41.8055,96792.0
2022-11-10 15:40:00,44.94,45.06,44.91,45.03,67969.0,41.8055,41.9171,41.7776,41.8892,67969.0
2022-11-10 15:45:00,45.04,45.12,45.04,45.07,70738.0,41.8985,41.973,41.8985,41.9264,70738.0
2022-11-10 15:50:00,45.07,45.18,45.04,45.16,120117.0,41.9264,42.0288,41.8985,42.0102,120117.0
2022-11-10 15:55:00,45.17,45.19,45.05,45.09,197019.0,42.0195,42.0381,41.9078,41.9451,197019.0
2022-11-11 09:30:00,44.89,45.1,44.53,44.65,46563.0,41.759,41.9544,41.4241,41.5357,46563.0
2022-11-11 09:35:00,44.69,44.79,44.47,44.56,13344.0,41.573,41.666,41.3683,41.452,13344.0
2022-11-11 09:40:00,44.5,44.59,44.43,44.47,11195.0,41.3962,41.4799,41.3311,41.3683,11195.0
2022-11-11 09:45:00,44.48,44.74,44.43,44.71,9335.0,41.3776,41.6195,41.3311,41.5916,9335.0
2022-11-11 09:50:00,44.71,44.75,44.59,44.73,17062.0,41.5916,41.6288,41.4799,41.6102,17062.0
2022-11-11 09:55:00,44.72,44.95,44.67,44.78,27950.0,41.6009,41.8148,41.5543,41.6567,27950.0
2022-11-11 10:00:00,44.7,44.8,44.52,44.74,15386.0,41.5823,41.6753,41.4148,41.6195,15386.0
2022-11-11 10:05:00,44.83,44.85,44.64,44.79,16538.0,41.7032,41.7218,41.5264,41.666,16538.0
2022-11-11 10:10:00,44.79,45.09,44.78,45.04,17144.0,41.666,41.9451,41.6567,41.8985,17144.0
2022-11-11 10:15:00,45.05,45.2,45.04,45.19,12120.0,41.9078,42.0474,41.8985,42.0381,12120.0
2022-11-11 10:20:00,45.24,45.38,45.24,45.33,13947.0,42.0846,42.2148,42.0846,42.1683,13947.0
2022-11-11 10:25:00,45.33,45.44,45.31,45.4,8611.0,42.1683,42.2706,42.1497,42.2334,8611.0
2022-11-11 10:30:00,45.34,45.35,45.13,45.16,12312.0,42.1776,42.1869,41.9823,42.0102,12312.0
2022-11-11 10:35:00,45.18,45.19,45.08,45.18,6892.0,42.0288,42.0381,41.9358,42.0288,6892.0
2022-11-11 10:40:00,45.18,45.19,45.11,45.14,7912.0,42.0288,42.0381,41.9637,41.9916,7912.0
2022-11-11 10:45:00,45.14,45.17,44.96,44.97,9583.0,41.9916,42.0195,41.8241,41.8334,9583.0
2022-11-11 10:50:00,44.95,44.98,44.8,44.81,15798.0,41.8148,41.8427,41.6753,41.6846,15798.0
2022-11-11 10:55:00,44.81,44.93,44.8,44.81,13234.0,41.6846,41.7962,41.6753,41.6846,13234.0
2022-11-11 11:00:00,44.83,44.85,44.66,44.78,11048.0,41.7032,41.7218,41.545,41.6567,11048.0
2022-11-11 11:05:00,44.78,44.81,44.64,44.67,11790.0,41.6567,41.6846,41.5264,41.5543,11790.0
2022-11-11 11:10:00,44.68,44.78,44.67,44.74,9167.0,41.5637,41.6567,41.5543,41.6195,9167.0
2022-11-11 11:15:00,44.75,44.82,44.73,44.8,13516.0,41.6288,41.6939,41.6102,41.6753,13516.0
2022-11-11 11:20:00,44.8,44.8,44.68,44.7,8551.0,41.6753,41.6753,41.5637,41.5823,8551.0
2022-11-11 11:25:00,44.69,44.72,44.62,44.62,8527.0,41.573,41.6009,41.5078,41.5078,8527.0
2022-11-11 11:30:00,44.59,44.64,44.56,44.63,8113.0,41.4799,41.5264,41.452,41.5171,8113.0
2022-11-11 11:35:00,44.64,44.72,44.61,44.63,12379.0,41.5264,41.6009,41.4985,41.5171,12379.0
2022-11-11 11:40:00,44.61,44.67,44.61,44.66,6201.0,41.4985,41.5543,41.4985,41.545,6201.0
2022-11-11 11:45:00,44.66,44.81,44.64,44.81,15300.0,41.545,41.6846,41.5264,41.6846,15300.0
2022-11-11 11:50:00,44.8,44.8,44.66,44.67,10252.0,41.6753,41.6753,41.545,41.5543,10252.0
2022-11-11 11:55:00,44.67,44.69,44.5,44.5,43519.0,41.5543,41.573,41.3962,41.3962,43519.0
2022-11-11 12:00:00,44.48,44.6,44.45,44.6,13850.0,41.3776,41.4892,41.3497,41.4892,13850.0
2022-11-11 12:05:00,44.6,44.61,44.5,44.55,16563.0,41.4892,41.4985,41.3962,41.4427,16563.0
2022-11-11 12:10:00,44.57,44.6,44.54,44.55,12171.0,41.4613,41.4892,41.4334,41.4427,12171.0
2022-11-11 12:15:00,44.55,44.61,44.55,44.6,31179.0,41.4427,41.4985,41.4427,41.4892,31179.0
2022-11-11 12:20:00,44.6,44.67,44.58,44.67,13501.0,41.4892,41.5543,41.4706,41.5543,13501.0
2022-11-11 12:25:00,44.66,44.76,44.66,44.68,12680.0,41.545,41.6381,41.545,41.5637,12680.0
2022-11-11 12:30:00,44.68,44.76,44.67,44.73,10034.0,41.5637,41.6381,41.5543,41.6102,10034.0
2022-11-11 12:35:00,44.73,44.79,44.7,44.7,11319.0,41.6102,41.666,41.5823,41.5823,11319.0
2022-11-11 12:40:00,44.69,44.69,44.55,44.56,28584.0,41.573,41.573,41.4427,41.452,28584.0
2022-11-11 12:45:00,44.55,44.55,44.38,44.38,13841.0,41.4427,41.4427,41.2846,41.2846,13841.0
2022-11-11 12:50:00,44.38,44.5,44.37,44.48,23902.0,41.2846,41.3962,41.2753,41.3776,23902.0
2022-11-11 12:55:00,44.5,44.56,44.48,44.48,13373.0,41.3962,41.452,41.3776,41.3776,13373.0
2022-11-11 13:00:00,44.49,44.6,44.49,44.59,36508.0,41.3869,41.4892,41.3869,41.4799,36508.0
2022-11-11 13:05:00,44.6,44.69,44.6,44.67,32936.0,41.4892,41.573,41.4892,41.5543,32936.0
2022-11-11 13:10:00,44.68,44.74,44.65,44.65,13500.0,41.5637,41.6195,41.5357,41.5357,13500.0
2022-11-11 13:15:00,44.65,44.74,44.63,44.73,20516.0,41.5357,41.6195,41.5171,41.6102,20516.0
2022-11-11 13:20:00,44.72,44.76,44.65,44.76,17745.0,41.6009,41.6381,41.5357,41.6381,17745.0
2022-11-11 13:25:00,44.77,44.86,44.75,44.85,13047.0,41.6474,41.7311,41.6288,41.7218,13047.0
2022-11-11 13:30:00,44.84,44.87,44.79,44.86,16397.0,41.7125,41.7404,41.666,41.7311,16397.0
2022-11-11 13:35:00,44.86,44.9,44.85,44.85,19575.0,41.7311,41.7683,41.7218,41.7218,19575.0
2022-11-11 13:40:00,44.85,44.87,44.75,44.79,23020.0,41.7218,41.7404,41.6288,41.666,23020.0
2022-11-11 13:45:00,44.79,44.86,44.74,44.85,32270.0,41.666,41.7311,41.6195,41.7218,32270.0
2022-11-11 13:50:00,44.86,44.98,44.86,44.94,31012.0,41.7311,41.8427,41.7311,41.8055,31012.0
2022-11-11 13:55:00,44.94,44.97,44.92,44.94,16977.0,41.8055,41.8334,41.7869,41.8055,16977.0
2022-11-11 14:00:00,44.95,45.07,44.94,45.07,20937.0,41.8148,41.9264,41.8055,41.9264,20937.0
2022-11-11 14:05:00,45.07,45.11,44.99,45.07,41440.0,41.9264,41.9637,41.852,41.9264,41440.0
2022-11-11 14:10:00,45.05,45.08,44.97,44.99,21951.0,41.9078,41.9358,41.8334,41.852,21951.0
2022-11-11 14:15:00,44.98,44.99,44.9,44.97,40556.0,41.8427,41.852,41.7683,41.8334,40556.0
2022-11-11 14:20:00,44.97,45.08,44.96,45.08,55572.0,41.8334,41.9358,41.8241,41.9358,55572.0
2022-11-11 14:25:00,45.07,45.1,44.9,44.97,29596.0,41.9264,41.9544,41.7683,41.8334,29596.0
2022-11-11 14:30:00,44.97,44.97,44.88,44.88,17721.0,41.8334,41.8334,41.7497,41.7497,17721.0
2022-11-11 14:35:00,44.86,44.91,44.77,44.91,28171.0,41.7311,41.7776,41.6474,41.7776,28171.0
2022-11-11 14:40:00,44.91,45.02,44.9,45.02,20724.0,41.7776,41.8799,41.7683,41.8799,20724.0
2022-11-11 14:45:00,45.02,45.17,44.99,45.16,22045.0,41.8799,42.0195,41.852,42.0102,22045.0
2022-11-11 14:50:00,45.17,45.28,45.17,45.28,14894.0,42.0195,42.1218,42.0195,42.1218,14894.0
2022-11-11 14:55:00,45.28,45.32,45.23,45.28,28755.0,42.1218,42.159,42.0753,42.1218,28755.0
2022-11-11 15:00:00,45.28,45.33,45.2,45.23,23638.0,42.1218,42.1683,42.0474,42.0753,23638.0
2022-11-11 15:05:00,45.23,45.25,45.12,45.14,43204.0,42.0753,42.0939,41.973,41.9916,43204.0
2022-11-11 15:10:00,45.14,45.23,45.06,45.2,43197.0,41.9916,42.0753,41.9171,42.0474,43197.0
2022-11-11 15:15:00,45.2,45.25,45.15,45.25,22341.0,42.0474,42.0939,42.0009,42.0939,22341.0
2022-11-11 15:20:00,45.25,45.29,45.22,45.27,28115.0,42.0939,42.1311,42.066,42.1125,28115.0
2022-11-11 15:25:00,45.27,45.37,45.26,45.36,30766.0,42.1125,42.2055,42.1032,42.1962,30766.0
2022-11-11 15:30:00,45.35,45.36,45.3,45.31,42567.0,42.1869,42.1962,42.1404,42.1497,42567.0
2022-11-11 15:35:00,45.3,45.31,45.14,45.14,59087.0,42.1404,42.1497,41.9916,41.9916,59087.0
2022-11-11 15:40:00,45.15,45.22,45.12,45.2,48903.0,42.0009,42.066,41.973,42.0474,48903.0
2022-11-11 15:45:00,45.2,45.39,45.18,45.36,84495.0,42.0474,42.2241,42.0288,42.1962,84495.0
2022-11-11 15:50:00,45.37,45.51,45.34,45.46,104766.0,42.2055,42.3358,42.1776,42.2892,104766.0
2022-11-11 15:55:00,45.46,45.46,45.36,45.4,227986.0,42.2892,42.2892,42.1962,42.2334,227986.0
2022-11-14 09:30:00,45.21,45.49,45.01,45.43,54975.0,42.0567,42.3172,41.8706,42.2613,54975.0
2022-11-14 09:35:00,45.45,45.8,45.45,45.6,36817.0,42.2799,42.6055,42.2799,42.4195,36817.0
2022-11-14 09:40:00,45.57,45.61,45.19,45.27,13272.0,42.3916,42.4288,42.0381,42.1125,13272.0
2022-11-14 09:45:00,45.25,45.3,45.06,45.1,25841.0,42.0939,42.1404,41.9171,41.9544,25841.0
2022-11-14 09:50:00,45.09,45.1,44.96,44.99,19835.0,41.9451,41.9544,41.8241,41.852,19835.0
2022-11-14 09:55:00,45.0,45.08,44.99,45.03,27654.0,41.8613,41.9358,41.852,41.8892,27654.0
2022-11-14 10:00:00,45.05,45.15,44.97,45.15,17546.0,41.9078,42.0009,41.8334,42.0009,17546.0
2022-11-14 10:05:00,45.16,45.42,45.1,45.36,20408.0,42.0102,42.252,41.9544,42.1962,20408.0
2022-11-14 10:10:00,45.37,45.37,45.22,45.23,44785.0,42.2055,42.2055,42.066,42.0753,44785.0
2022-11-14 10:15:00,45.25,45.41,45.25,45.36,33817.0,42.0939,42.2427,42.0939,42.1962,33817.0
2022-11-14 10:20:00,45.36,45.45,45.22,45.23,29127.0,42.1962,42.2799,42.066,42.0753,29127.0
2022-11-14 10:25:00,45.23,45.23,45.09,45.09,28552.0,42.0753,42.0753,41.9451,41.9451,28552.0
2022-11-14 10:30:00,45.11,45.29,45.1,45.26,37264.0,41.9637,42.1311,41.9544,42.1032,37264.0
2022-11-14 10:35:00,45.26,45.33,45.26,45.28,22816.0,42.1032,42.1683,42.1032,42.1218,22816.0
2022-11-14 10:40:00,45.27,45.32,45.21,45.31,19770.0,42.1125,42.159,42.0567,42.1497,19770.0
2022-11-14 10:45:00,45.31,45.37,45.27,45.3,21255.0,42.1497,42.2055,42.1125,42.1404,21255.0
2022-11-14 10:50:00,45.31,45.42,45.29,45.4,19474.0,42.1497,42.252,42.1311,42.2334,19474.0
2022-11-14 10:55:00,45.38,45.38,45.27,45.37,24821.0,42.2148,42.2148,42.1125,42.2055,24821.0
2022-11-14 11:00:00,45.37,45.4,45.25,45.27,44443.0,42.2055,42.2334,42.0939,42.1125,44443.0
2022-11-14 11:05:00,45.27,45.28,45.17,45.18,13649.0,42.1125,42.1218,42.0195,42.0288,13649.0
2022-11-14 11:10:00,45.19,45.21,44.98,44.98,7988.0,42.0381,42.0567,41.8427,41.8427,7988.0
2022-11-14 11:15:00,45.0,45.02,44.82,44.85,15813.0,41.8613,41.8799,41.6939,41.7218,15813.0
2022-11-14 11:20:00,44.86,44.93,44.86,44.92,9667.0,41.7311,41.7962,41.7311,41.7869,9667.0
2022-11-14 11:25:00,44.93,44.95,44.85,44.89,13095.0,41.7962,41.8148,41.7218,41.759,13095.0
2022-11-14 11:30:00,44.87,44.88,44.76,44.84,22907.0,41.7404,41.7497,41.6381,41.7125,22907.0
2022-11-14 11:35:00,44.84,44.95,44.79,44.86,25306.0,41.7125,41.8148,41.666,41.7311,25306.0
2022-11-14 11:40:00,44.87,44.88,44.7,44.76,19279.0,41.7404,41.7497,41.5823,41.6381,19279.0
2022-11-14 11:45:00,44.76,44.77,44.63,44.63,30292.0,41.6381,41.6474,41.5171,41.5171,30292.0
2022-11-14 11:50:00,44.63,44.64,44.45,44.55,23491.0,41.5171,41.5264,41.3497,41.4427,23491.0
2022-11-14 11:55:00,44.55,44.56,44.43,44.52,29232.0,41.4427,41.452,41.3311,41.4148,29232.0
2022-11-14 12:00:00,44.54,44.68,44.52,44.65,16678.0,41.4334,41.5637,41.4148,41.5357,16678.0
2022-11-14 12:05:00,44.64,44.66,44.57,44.61,11387.0,41.5264,41.545,41.4613,41.4985,11387.0
2022-11-14 12:10:00,44.61,44.65,44.56,44.56,8479.0,41.4985,41.5357,41.452,41.452,8479.0
2022-11-14 12:15:00,44.56,44.59,44.35,44.37,32910.0,41.452,41.4799,41.2567,41.2753,32910.0
2022-11-14 12:20:00,44.36,44.44,44.29,44.44,36061.0,41.266,41.3404,41.2009,41.3404,36061.0
2022-11-14 12:25:00,44.43,44.48,44.39,44.46,12096.0,41.3311,41.3776,41.2939,41.359,12096.0
2022-11-14 12:30:00,44.47,44.62,44.43,44.62,10843.0,41.3683,41.5078,41.3311,41.5078,10843.0
2022-11-14 12:35:00,44.63,44.75,44.63,44.75,13016.0,41.5171,41.6288,41.5171,41.6288,13016.0
2022-11-14 12:40:00,44.72,44.74,44.69,44.7,7162.0,41.6009,41.6195,41.573,41.5823,7162.0
2022-11-14 12:45:00,44.7,44.7,44.59,44.6,12384.0,41.5823,41.5823,41.4799,41.4892,12384.0
2022-11-14 12:50:00,44.61,44.61,44.54,44.55,12555.0,41.4985,41.4985,41.4334,41.4427,12555.0
2022-11-14 12:55:00,44.55,44.57,44.48,44.57,13669.0,41.4427,41.4613,41.3776,41.4613,13669.0
2022-11-14 13:00:00,44.6,44.71,44.6,44.71,12124.0,41.4892,41.5916,41.4892,41.5916,12124.0
2022-11-14 13:05:00,44.71,44.71,44.51,44.51,13392.0,41.5916,41.5916,41.4055,41.4055,13392.0
2022-11-14 13:10:00,44.51,44.66,44.5,44.65,11175.0,41.4055,41.545,41.3962,41.5357,11175.0
2022-11-14 13:15:00,44.65,44.67,44.59,44.65,10939.0,41.5357,41.5543,41.4799,41.5357,10939.0
2022-11-14 13:20:00,44.65,44.71,44.63,44.7,10893.0,41.5357,41.5916,41.5171,41.5823,10893.0
2022-11-14 13:25:00,44.7,44.74,44.64,44.66,10997.0,41.5823,41.6195,41.5264,41.545,10997.0
2022-11-14 13:30:00,44.64,44.68,44.62,44.68,8393.0,41.5264,41.5637,41.5078,41.5637,8393.0
2022-11-14 13:35:00,44.69,44.74,44.67,44.71,10404.0,41.573,41.6195,41.5543,41.5916,10404.0
2022-11-14 13:40:00,44.7,44.7,44.62,44.64,6856.0,41.5823,41.5823,41.5078,41.5264,6856.0
2022-11-14 13:45:00,44.63,44.63,44.48,44.49,19356.0,41.5171,41.5171,41.3776,41.3869,19356.0
2022-11-14 13:50:00,44.49,44.54,44.45,44.45,23402.0,41.3869,41.4334,41.3497,41.3497,23402.0
2022-11-14 13:55:00,44.44,44.46,44.36,44.38,64577.0,41.3404,41.359,41.266,41.2846,64577.0
2022-11-14 14:00:00,44.38,44.41,44.29,44.29,18125.0,41.2846,41.3125,41.2009,41.2009,18125.0
2022-11-14 14:05:00,44.29,44.3,44.18,44.18,17981.0,41.2009,41.2102,41.0985,41.0985,17981.0
2022-11-14 14:10:00,44.18,44.18,44.04,44.07,17705.0,41.0985,41.0985,40.9683,40.9962,17705.0
2022-11-14 14:15:00,44.08,44.08,44.0,44.01,19652.0,41.0055,41.0055,40.9311,40.9404,19652.0
2022-11-14 14:20:00,44.0,44.02,43.92,43.93,11133.0,40.9311,40.9497,40.8567,40.866,11133.0
2022-11-14 14:25:00,43.92,44.02,43.87,44.02,39163.0,40.8567,40.9497,40.8101,40.9497,39163.0
2022-11-14 14:30:00,44.03,44.09,44.02,44.04,20187.0,40.959,41.0148,40.9497,40.9683,20187.0
2022-11-14 14:35:00,44.05,44.09,44.04,44.07,14948.0,40.9776,41.0148,40.9683,40.9962,14948.0
2022-11-14 14:40:00,44.06,44.12,44.01,44.11,24066.0,40.9869,41.0427,40.9404,41.0334,24066.0
2022-11-14 14:45:00,44.1,44.12,44.07,44.08,27054.0,41.0241,41.0427,40.9962,41.0055,27054.0
2022-11-14 14:50:00,44.08,44.19,44.08,44.12,14380.0,41.0055,41.1078,41.0055,41.0427,14380.0
2022-11-14 14:55:00,44.11,44.2,44.1,44.18,22018.0,41.0334,41.1171,41.0241,41.0985,22018.0
2022-11-14 15:00:00,44.17,44.25,44.12,44.15,43058.0,41.0892,41.1636,41.0427,41.0706,43058.0
2022-11-14 15:05:00,44.14,44.25,44.14,44.2,16155.0,41.0613,41.1636,41.0613,41.1171,16155.0
2022-11-14 15:10:00,44.19,44.19,44.01,44.01,19316.0,41.1078,41.1078,40.9404,40.9404,19316.0
2022-11-14 15:15:00,44.02,44.12,43.99,44.09,19968.0,40.9497,41.0427,40.9218,41.0148,19968.0
2022-11-14 15:20:00,44.09,44.16,44.09,44.15,21018.0,41.0148,41.0799,41.0148,41.0706,21018.0
2022-11-14 15:25:00,44.14,44.21,44.14,44.17,28161.0,41.0613,41.1264,41.0613,41.0892,28161.0
2022-11-14 15:30:00,44.17,44.18,44.07,44.08,42216.0,41.0892,41.0985,40.9962,41.0055,42216.0
2022-11-14 15:35:00,44.09,44.14,44.08,44.12,34147.0,41.0148,41.0613,41.0055,41.0427,34147.0
2022-11-14 15:40:00,44.12,44.14,44.04,44.05,50638.0,41.0427,41.0613,40.9683,40.9776,50638.0
2022-11-14 15:45:00,44.05,44.07,43.98,44.04,79989.0,40.9776,40.9962,40.9125,40.9683,79989.0
2022-11-14 15:50:00,44.03,44.04,43.89,43.9,78318.0,40.959,40.9683,40.8288,40.8381,78318.0
2022-11-14 15:55:00,43.9,43.93,43.84,43.88,209083.0,40.8381,40.866,40.7822,40.8194,209083.0
2022-11-15 09:30:00,44.35,44.4,43.56,43.58,143095.0,41.2567,41.3032,40.5218,40.5404,143095.0
2022-11-15 09:35:00,43.57,44.13,43.56,44.03,35677.0,40.5311,41.052,40.5218,40.959,35677.0
2022-11-15 09:40:00,44.04,44.26,43.96,44.15,30689.0,40.9683,41.1729,40.8939,41.0706,30689.0
2022-11-15 09:45:00,44.12,44.26,44.03,44.18,16110.0,41.0427,41.1729,40.959,41.0985,16110.0
2022-11-15 09:50:00,44.21,44.37,44.21,44.3,12766.0,41.1264,41.2753,41.1264,41.2102,12766.0
2022-11-15 09:55:00,44.3,44.43,44.28,44.41,8495.0,41.2102,41.3311,41.1916,41.3125,8495.0
2022-11-15 10:00:00,44.39,44.4,44.28,44.32,12128.0,41.2939,41.3032,41.1916,41.2288,12128.0
2022-11-15 10:05:00,44.31,44.4,44.04,44.05,23068.0,41.2195,41.3032,40.9683,40.9776,23068.0
2022-11-15 10:10:00,44.03,44.11,43.97,44.0,52153.0,40.959,41.0334,40.9032,40.9311,52153.0
2022-11-15 10:15:00,44.0,44.16,44.0,44.04,45598.0,40.9311,41.0799,40.9311,40.9683,45598.0
2022-11-15 10:20:00,44.0,44.05,43.92,44.04,18052.0,40.9311,40.9776,40.8567,40.9683,18052.0
2022-11-15 10:25:00,44.04,44.09,43.96,44.07,17013.0,40.9683,41.0148,40.8939,40.9962,17013.0
2022-11-15 10:30:00,44.06,44.19,44.02,44.19,7636.0,40.9869,41.1078,40.9497,41.1078,7636.0
2022-11-15 10:35:00,44.19,44.2,44.1,44.17,14097.0,41.1078,41.1171,41.0241,41.0892,14097.0
2022-11-15 10:40:00,44.16,44.32,44.12,44.29,11474.0,41.0799,41.2288,41.0427,41.2009,11474.0
2022-11-15 10:45:00,44.28,44.33,44.15,44.15,12077.0,41.1916,41.2381,41.0706,41.0706,12077.0
2022-11-15 10:50:00,44.14,44.23,44.09,44.23,13458.0,41.0613,41.145,41.0148,41.145,13458.0
2022-11-15 10:55:00,44.23,44.31,44.2,44.2,14158.0,41.145,41.2195,41.1171,41.1171,14158.0
2022-11-15 11:00:00,44.19,44.19,44.06,44.18,8395.0,41.1078,41.1078,40.9869,41.0985,8395.0
2022-11-15 11:05:00,44.19,44.33,44.19,44.3,17019.0,41.1078,41.2381,41.1078,41.2102,17019.0
2022-11-15 11:10:00,44.29,44.3,44.23,44.29,5932.0,41.2009,41.2102,41.145,41.2009,5932.0
2022-11-15 11:15:00,44.3,44.31,44.13,44.17,12167.0,41.2102,41.2195,41.052,41.0892,12167.0
2022-11-15 11:20:00,44.16,44.28,44.16,44.26,5924.0,41.0799,41.1916,41.0799,41.1729,5924.0
2022-11-15 11:25:00,44.26,44.33,44.22,44.31,9197.0,41.1729,41.2381,41.1357,41.2195,9197.0
2022-11-15 11:30:00,44.3,44.44,44.3,44.44,5891.0,41.2102,41.3404,41.2102,41.3404,5891.0
2022-11-15 11:35:00,44.44,44.44,44.34,44.34,6301.0,41.3404,41.3404,41.2474,41.2474,6301.0
2022-11-15 11:40:00,44.36,44.41,44.3,44.3,7185.0,41.266,41.3125,41.2102,41.2102,7185.0
2022-11-15 11:45:00,44.29,44.34,44.26,44.33,9493.0,41.2009,41.2474,41.1729,41.2381,9493.0
2022-11-15 11:50:00,44.33,44.35,44.23,44.26,6383.0,41.2381,41.2567,41.145,41.1729,6383.0
2022-11-15 11:55:00,44.26,44.3,44.24,44.26,6677.0,41.1729,41.2102,41.1543,41.1729,6677.0
2022-11-15 12:00:00,44.26,44.26,44.1,44.16,6277.0,41.1729,41.1729,41.0241,41.0799,6277.0
2022-11-15 12:05:00,44.16,44.25,44.14,44.21,4542.0,41.0799,41.1636,41.0613,41.1264,4542.0
2022-11-15 12:10:00,44.21,44.26,44.18,44.18,12513.0,41.1264,41.1729,41.0985,41.0985,12513.0
2022-11-15 12:15:00,44.21,44.21,44.17,44.21,7615.0,41.1264,41.1264,41.0892,41.1264,7615.0
2022-11-15 12:20:00,44.19,44.19,44.09,44.13,8365.0,41.1078,41.1078,41.0148,41.052,8365.0
2022-11-15 12:25:00,44.13,44.18,44.11,44.13,10935.0,41.052,41.0985,41.0334,41.052,10935.0
2022-11-15 12:30:00,44.14,44.16,44.09,44.14,12677.0,41.0613,41.0799,41.0148,41.0613,12677.0
2022-11-15 12:35:00,44.13,44.16,44.09,44.12,11551.0,41.052,41.0799,41.0148,41.0427,11551.0
2022-11-15 12:40:00,44.11,44.11,43.98,43.99,15126.0,41.0334,41.0334,40.9125,40.9218,15126.0
2022-11-15 12:45:00,43.98,44.0,43.92,44.0,22619.0,40.9125,40.9311,40.8567,40.9311,22619.0
2022-11-15 12:50:00,44.0,44.0,43.88,43.91,18369.0,40.9311,40.9311,40.8194,40.8474,18369.0
2022-11-15 12:55:00,43.91,43.99,43.9,43.95,17644.0,40.8474,40.9218,40.8381,40.8846,17644.0
2022-11-15 13:00:00,43.96,43.97,43.9,43.91,20708.0,40.8939,40.9032,40.8381,40.8474,20708.0
2022-11-15 13:05:00,43.91,43.91,43.83,43.85,16268.0,40.8474,40.8474,40.7729,40.7915,16268.0
2022-11-15 13:10:00,43.85,43.86,43.81,43.84,18874.0,40.7915,40.8008,40.7543,40.7822,18874.0
2022-11-15 13:15:00,43.84,43.84,43.63,43.63,23363.0,40.7822,40.7822,40.5869,40.5869,23363.0
2022-11-15 13:20:00,43.64,43.64,43.51,43.57,30996.0,40.5962,40.5962,40.4753,40.5311,30996.0
2022-11-15 13:25:00,43.57,43.6,43.42,43.48,29596.0,40.5311,40.559,40.3915,40.4473,29596.0
2022-11-15 13:30:00,43.47,43.51,43.38,43.41,13775.0,40.438,40.4753,40.3543,40.3822,13775.0
2022-11-15 13:35:00,43.41,43.54,43.36,43.41,19753.0,40.3822,40.5032,40.3357,40.3822,19753.0
2022-11-15 13:40:00,43.42,43.48,43.31,43.44,19901.0,40.3915,40.4473,40.2892,40.4101,19901.0
2022-11-15 13:45:00,43.44,43.53,43.41,43.44,21267.0,40.4101,40.4939,40.3822,40.4101,21267.0
2022-11-15 13:50:00,43.44,43.49,43.4,43.46,18911.0,40.4101,40.4567,40.3729,40.4287,18911.0
2022-11-15 13:55:00,43.47,43.52,43.43,43.46,19366.0,40.438,40.4846,40.4008,40.4287,19366.0
2022-11-15 14:00:00,43.45,43.48,43.3,43.3,24052.0,40.4194,40.4473,40.2799,40.2799,24052.0
2022-11-15 14:05:00,43.31,43.42,43.3,43.37,18181.0,40.2892,40.3915,40.2799,40.345,18181.0
2022-11-15 14:10:00,43.37,43.52,43.36,43.42,35421.0,40.345,40.4846,40.3357,40.3915,35421.0
2022-11-15 14:15:00,43.43,43.45,43.37,43.4,20597.0,40.4008,40.4194,40.345,40.3729,20597.0
2022-11-15 14:20:00,43.4,43.5,43.4,43.5,19635.0,40.3729,40.466,40.3729,40.466,19635.0
2022-11-15 14:25:00,43.49,43.51,43.36,43.43,18899.0,40.4567,40.4753,40.3357,40.4008,18899.0
2022-11-15 14:30:00,43.43,43.46,43.31,43.31,38016.0,40.4008,40.4287,40.2892,40.2892,38016.0
2022-11-15 14:35:00,43.32,43.36,43.25,43.32,17137.0,40.2985,40.3357,40.2334,40.2985,17137.0
2022-11-15 14:40:00,43.33,43.36,43.27,43.32,16423.0,40.3078,40.3357,40.252,40.2985,16423.0
2022-11-15 14:45:00,43.34,43.35,43.25,43.29,23942.0,40.3171,40.3264,40.2334,40.2706,23942.0
2022-11-15 14:50:00,43.3,43.34,43.26,43.32,16061.0,40.2799,40.3171,40.2427,40.2985,16061.0
2022-11-15 14:55:00,43.33,43.46,43.33,43.38,28380.0,40.3078,40.4287,40.3078,40.3543,28380.0
2022-11-15 15:00:00,43.37,43.48,43.36,43.46,31695.0,40.345,40.4473,40.3357,40.4287,31695.0
2022-11-15 15:05:00,43.47,43.47,43.36,43.39,24319.0,40.438,40.438,40.3357,40.3636,24319.0
2022-11-15 15:10:00,43.39,43.43,43.36,43.38,24570.0,40.3636,40.4008,40.3357,40.3543,24570.0
2022-11-15 15:15:00,43.37,43.47,43.36,43.46,28960.0,40.345,40.438,40.3357,40.4287,28960.0
2022-11-15 15:20:00,43.46,43.58,43.44,43.57,25786.0,40.4287,40.5404,40.4101,40.5311,25786.0
2022-11-15 15:25:00,43.57,43.6,43.55,43.55,27947.0,40.5311,40.559,40.5125,40.5125,27947.0
2022-11-15 15:30:00,43.55,43.55,43.45,43.48,33065.0,40.5125,40.5125,40.4194,40.4473,33065.0
2022-11-15 15:35:00,43.48,43.62,43.46,43.61,28934.0,40.4473,40.5776,40.4287,40.5683,28934.0
2022-11-15 15:40:00,43.61,43.66,43.6,43.63,44599.0,40.5683,40.6148,40.559,40.5869,44599.0
2022-11-15 15:45:00,43.63,43.63,43.54,43.55,68631.0,40.5869,40.5869,40.5032,40.5125,68631.0
2022-11-15 15:50:00,43.55,43.55,43.45,43.5,98265.0,40.5125,40.5125,40.4194,40.466,98265.0
2022-11-15 15:55:00,43.5,43.53,43.44,43.47,237113.0,40.466,40.4939,40.4101,40.438,237113.0
2022-11-16 09:30:00,43.33,43.41,43.11,43.17,26627.0,40.3078,40.3822,40.1032,40.159,26627.0
2022-11-16 09:35:00,43.18,43.33,43.17,43.25,9460.0,40.1683,40.3078,40.159,40.2334,9460.0
2022-11-16 09:40:00,43.25,43.38,43.22,43.33,8411.0,40.2334,40.3543,40.2055,40.3078,8411.0
2022-11-16 09:45:00,43.35,43.49,43.32,43.42,15713.0,40.3264,40.4567,40.2985,40.3915,15713.0
2022-11-16 09:50:00,43.43,43.49,43.3,43.33,7641.0,40.4008,40.4567,40.2799,40.3078,7641.0
2022-11-16 09:55:00,43.32,43.34,43.25,43.29,7978.0,40.2985,40.3171,40.2334,40.2706,7978.0
2022-11-16 10:00:00,43.3,43.44,43.27,43.42,18152.0,40.2799,40.4101,40.252,40.3915,18152.0
2022-11-16 10:05:00,43.41,43.48,43.4,43.48,10399.0,40.3822,40.4473,40.3729,40.4473,10399.0
2022-11-16 10:10:00,43.49,43.56,43.46,43.47,17341.0,40.4567,40.5218,40.4287,40.438,17341.0
2022-11-16 10:15:00,43.46,43.46,43.34,43.4,7283.0,40.4287,40.4287,40.3171,40.3729,7283.0
2022-11-16 10:20:00,43.42,43.49,43.42,43.44,4514.0,40.3915,40.4567,40.3915,40.4101,4514.0
2022-11-16 10:25:00,43.47,43.49,43.4,43.41,8999.0,40.438,40.4567,40.3729,40.3822,8999.0
2022-11-16 10:30:00,43.43,43.54,43.38,43.49,9701.0,40.4008,40.5032,40.3543,40.4567,9701.0
2022-11-16 10:35:00,43.48,43.6,43.45,43.58,9714.0,40.4473,40.559,40.4194,40.5404,9714.0
2022-11-16 10:40:00,43.61,43.62,43.48,43.48,6169.0,40.5683,40.5776,40.4473,40.4473,6169.0
2022-11-16 10:45:00,43.46,43.48,43.42,43.42,4959.0,40.4287,40.4473,40.3915,40.3915,4959.0
2022-11-16 10:50:00,43.42,43.42,43.31,43.31,3574.0,40.3915,40.3915,40.2892,40.2892,3574.0
2022-11-16 10:55:00,43.32,43.46,43.32,43.46,5918.0,40.2985,40.4287,40.2985,40.4287,5918.0
2022-11-16 11:00:00,43.45,43.45,43.41,43.43,3690.0,40.4194,40.4194,40.3822,40.4008,3690.0
2022-11-16 11:05:00,43.43,43.43,43.32,43.35,7298.0,40.4008,40.4008,40.2985,40.3264,7298.0
2022-11-16 11:10:00,43.36,43.42,43.34,43.41,8479.0,40.3357,40.3915,40.3171,40.3822,8479.0
2022-11-16 11:15:00,43.41,43.47,43.36,43.41,7946.0,40.3822,40.438,40.3357,40.3822,7946.0
2022-11-16 11:20:00,43.41,43.45,43.4,43.45,8857.0,40.3822,40.4194,40.3729,40.4194,8857.0
2022-11-16 11:25:00,43.45,43.51,43.43,43.43,6225.0,40.4194,40.4753,40.4008,40.4008,6225.0
2022-11-16 11:30:00,43.45,43.46,43.3,43.3,11105.0,40.4194,40.4287,40.2799,40.2799,11105.0
2022-11-16 11:35:00,43.29,43.32,43.25,43.32,16861.0,40.2706,40.2985,40.2334,40.2985,16861.0
2022-11-16 11:40:00,43.32,43.42,43.32,43.36,5917.0,40.2985,40.3915,40.2985,40.3357,5917.0
2022-11-16 11:45:00,43.35,43.37,43.27,43.27,11803.0,40.3264,40.345,40.252,40.252,11803.0
2022-11-16 11:50:00,43.27,43.31,43.24,43.24,6041.0,40.252,40.2892,40.2241,40.2241,6041.0
2022-11-16 11:55:00,43.23,43.34,43.22,43.23,13302.0,40.2148,40.3171,40.2055,40.2148,13302.0
2022-11-16 12:00:00,43.23,43.28,43.22,43.26,12631.0,40.2148,40.2613,40.2055,40.2427,12631.0
2022-11-16 12:05:00,43.26,43.37,43.26,43.36,18846.0,40.2427,40.345,40.2427,40.3357,18846.0
2022-11-16 12:10:00,43.36,43.36,43.28,43.3,13454.0,40.3357,40.3357,40.2613,40.2799,13454.0
2022-11-16 12:15:00,43.3,43.33,43.27,43.31,13445.0,40.2799,40.3078,40.252,40.2892,13445.0
2022-11-16 12:20:00,43.32,43.34,43.24,43.27,11462.0,40.2985,40.3171,40.2241,40.252,11462.0
2022-11-16 12:25:00,43.29,43.34,43.28,43.31,7962.0,40.2706,40.3171,40.2613,40.2892,7962.0
2022-11-16 12:30:00,43.28,43.31,43.25,43.3,11051.0,40.2613,40.2892,40.2334,40.2799,11051.0
2022-11-16 12:35:00,43.3,43.35,43.27,43.27,7876.0,40.2799,40.3264,40.252,40.252,7876.0
2022-11-16 12:40:00,43.27,43.39,43.25,43.39,12267.0,40.252,40.3636,40.2334,40.3636,12267.0
2022-11-16 12:45:00,43.38,43.4,43.34,43.36,10095.0,40.3543,40.3729,40.3171,40.3357,10095.0
2022-11-16 12:50:00,43.35,43.4,43.26,43.26,10584.0,40.3264,40.3729,40.2427,40.2427,10584.0
2022-11-16 12:55:00,43.28,43.29,43.23,43.24,5625.0,40.2613,40.2706,40.2148,40.2241,5625.0
2022-11-16 13:00:00,43.23,43.24,43.15,43.15,8152.0,40.2148,40.2241,40.1404,40.1404,8152.0
2022-11-16 13:05:00,43.14,43.14,43.06,43.09,8364.0,40.1311,40.1311,40.0566,40.0846,8364.0
2022-11-16 13:10:00,43.1,43.19,43.1,43.14,9658.0,40.0939,40.1776,40.0939,40.1311,9658.0
2022-11-16 13:15:00,43.12,43.13,43.05,43.06,7704.0,40.1125,40.1218,40.0473,40.0566,7704.0
2022-11-16 13:20:00,43.05,43.06,43.01,43.04,6336.0,40.0473,40.0566,40.0101,40.038,6336.0
2022-11-16 13:25:00,43.03,43.04,42.94,42.95,10714.0,40.0287,40.038,39.945,39.9543,10714.0
2022-11-16 13:30:00,42.95,42.96,42.85,42.87,9086.0,39.9543,39.9636,39.8613,39.8799,9086.0
2022-11-16 13:35:00,42.9,42.98,42.89,42.98,5717.0,39.9078,39.9822,39.8985,39.9822,5717.0
2022-11-16 13:40:00,42.99,43.02,42.98,43.01,9353.0,39.9915,40.0194,39.9822,40.0101,9353.0
2022-11-16 13:45:00,43.0,43.0,42.89,42.9,15775.0,40.0008,40.0008,39.8985,39.9078,15775.0
2022-11-16 13:50:00,42.9,42.96,42.9,42.9,18969.0,39.9078,39.9636,39.9078,39.9078,18969.0
2022-11-16 13:55:00,42.9,42.93,42.84,42.9,10720.0,39.9078,39.9357,39.852,39.9078,10720.0
2022-11-16 14:00:00,42.9,42.98,42.89,42.97,10510.0,39.9078,39.9822,39.8985,39.9729,10510.0
2022-11-16 14:05:00,42.98,43.05,42.97,43.04,18480.0,39.9822,40.0473,39.9729,40.038,18480.0
2022-11-16 14:10:00,43.02,43.07,42.99,43.06,8563.0,40.0194,40.0659,39.9915,40.0566,8563.0
2022-11-16 14:15:00,43.06,43.08,43.03,43.05,5924.0,40.0566,40.0752,40.0287,40.0473,5924.0
2022-11-16 14:20:00,43.05,43.07,42.99,43.04,10455.0,40.0473,40.0659,39.9915,40.038,10455.0
2022-11-16 14:25:00,43.04,43.06,42.95,43.0,6065.0,40.038,40.0566,39.9543,40.0008,6065.0
2022-11-16 14:30:00,43.0,43.0,42.93,42.97,10025.0,40.0008,40.0008,39.9357,39.9729,10025.0
2022-11-16 14:35:00,42.96,43.03,42.94,42.95,10195.0,39.9636,40.0287,39.945,39.9543,10195.0
2022-11-16 14:40:00,42.96,42.98,42.9,42.91,12797.0,39.9636,39.9822,39.9078,39.9171,12797.0
2022-11-16 14:45:00,42.91,42.98,42.89,42.97,12536.0,39.9171,39.9822,39.8985,39.9729,12536.0
2022-11-16 14:50:00,42.96,42.98,42.93,42.98,11850.0,39.9636,39.9822,39.9357,39.9822,11850.0
2022-11-16 14:55:00,42.98,43.05,42.98,43.03,11309.0,39.9822,40.0473,39.9822,40.0287,11309.0
2022-11-16 15:00:00,43.02,43.03,42.94,42.94,22416.0,40.0194,40.0287,39.945,39.945,22416.0
2022-11-16 15:05:00,42.95,42.96,42.83,42.84,21806.0,39.9543,39.9636,39.8427,39.852,21806.0
2022-11-16 15:10:00,42.85,43.04,42.85,42.96,32936.0,39.8613,40.038,39.8613,39.9636,32936.0
2022-11-16 15:15:00,42.96,42.99,42.89,42.9,14106.0,39.9636,39.9915,39.8985,39.9078,14106.0
2022-11-16 15:20:00,42.9,42.94,42.89,42.94,17870.0,39.9078,39.945,39.8985,39.945,17870.0
2022-11-16 15:25:00,42.94,42.98,42.87,42.95,24262.0,39.945,39.9822,39.8799,39.9543,24262.0
2022-11-16 15:30:00,42.96,43.0,42.9,42.91,22891.0,39.9636,40.0008,39.9078,39.9171,22891.0
2022-11-16 15:35:00,42.91,43.08,42.9,43.08,38835.0,39.9171,40.0752,39.9078,40.0752,38835.0
2022-11-16 15:40:00,43.09,43.18,43.02,43.18,54343.0,40.0846,40.1683,40.0194,40.1683,54343.0
2022-11-16 15:45:00,43.19,43.19,43.08,43.12,51118.0,40.1776,40.1776,40.0752,40.1125,51118.0
2022-11-16 15:50:00,43.12,43.19,43.05,43.05,81422.0,40.1125,40.1776,40.0473,40.0473,81422.0
2022-11-16 15:55:00,43.05,43.05,42.95,42.98,170580.0,40.0473,40.0473,39.9543,39.9822,170580.0
2022-11-17 09:30:00,42.37,42.38,41.9,41.91,54300.0,39.4148,39.4241,38.9776,38.9869,54300.0
2022-11-17 09:35:00,41.96,42.0,41.73,41.77,17616.0,39.0334,39.0706,38.8194,38.8566,17616.0
2022-11-17 09:40:00,41.79,41.94,41.73,41.89,20002.0,38.8752,39.0148,38.8194,38.9682,20002.0
2022-11-17 09:45:00,41.89,41.98,41.79,41.9,18044.0,38.9682,39.052,38.8752,38.9776,18044.0
2022-11-17 09:50:00,41.9,42.01,41.87,41.96,16599.0,38.9776,39.0799,38.9496,39.0334,16599.0
2022-11-17 09:55:00,41.92,41.98,41.89,41.98,13410.0,38.9962,39.052,38.9682,39.052,13410.0
2022-11-17 10:00:00,41.98,42.0,41.8,41.8,26406.0,39.052,39.0706,38.8845,38.8845,26406.0
2022-11-17 10:05:00,41.81,41.9,41.81,41.86,23092.0,38.8938,38.9776,38.8938,38.9403,23092.0
2022-11-17 10:10:00,41.85,41.86,41.75,41.75,10844.0,38.931,38.9403,38.838,38.838,10844.0
2022-11-17 10:15:00,41.75,41.77,41.6,41.64,16630.0,38.838,38.8566,38.6985,38.7357,16630.0
2022-11-17 10:20:00,41.63,41.71,41.61,41.61,10614.0,38.7264,38.8008,38.7078,38.7078,10614.0
2022-11-17 10:25:00,41.62,41.87,41.61,41.82,13845.0,38.7171,38.9496,38.7078,38.9031,13845.0
2022-11-17 10:30:00,41.82,41.85,41.73,41.79,7004.0,38.9031,38.931,38.8194,38.8752,7004.0
2022-11-17 10:35:00,41.8,41.81,41.73,41.75,7472.0,38.8845,38.8938,38.8194,38.838,7472.0
2022-11-17 10:40:00,41.74,41.76,41.61,41.64,15326.0,38.8287,38.8473,38.7078,38.7357,15326.0
2022-11-17 10:45:00,41.63,41.67,41.6,41.67,12332.0,38.7264,38.7636,38.6985,38.7636,12332.0
2022-11-17 10:50:00,41.67,41.68,41.61,41.64,7402.0,38.7636,38.7729,38.7078,38.7357,7402.0
2022-11-17 10:55:00,41.63,41.68,41.56,41.65,15868.0,38.7264,38.7729,38.6613,38.745,15868.0
2022-11-17 11:00:00,41.65,41.71,41.63,41.71,11817.0,38.745,38.8008,38.7264,38.8008,11817.0
2022-11-17 11:05:00,41.72,41.8,41.71,41.72,30106.0,38.8101,38.8845,38.8008,38.8101,30106.0
2022-11-17 11:10:00,41.73,41.77,41.73,41.77,7847.0,38.8194,38.8566,38.8194,38.8566,7847.0
2022-11-17 11:15:00,41.78,41.79,41.73,41.73,6673.0,38.8659,38.8752,38.8194,38.8194,6673.0
2022-11-17 11:20:00,41.72,41.79,41.71,41.79,9776.0,38.8101,38.8752,38.8008,38.8752,9776.0
2022-11-17 11:25:00,41.79,41.8,41.75,41.75,10199.0,38.8752,38.8845,38.838,38.838,10199.0
2022-11-17 11:30:00,41.75,41.75,41.68,41.68,6440.0,38.838,38.838,38.7729,38.7729,6440.0
2022-11-17 11:35:00,41.68,41.69,41.58,41.63,11053.0,38.7729,38.7822,38.6799,38.7264,11053.0
2022-11-17 11:40:00,41.63,41.63,41.49,41.51,33567.0,38.7264,38.7264,38.5961,38.6148,33567.0
2022-11-17 11:45:00,41.5,41.58,41.5,41.53,11048.0,38.6055,38.6799,38.6055,38.6334,11048.0
2022-11-17 11:50:00,41.55,41.58,41.52,41.55,9711.0,38.652,38.6799,38.6241,38.652,9711.0
2022-11-17 11:55:00,41.55,41.73,41.55,41.7,10083.0,38.652,38.8194,38.652,38.7915,10083.0
2022-11-17 12:00:00,41.72,41.77,41.71,41.76,6807.0,38.8101,38.8566,38.8008,38.8473,6807.0
2022-11-17 12:05:00,41.76,41.78,41.75,41.77,4575.0,38.8473,38.8659,38.838,38.8566,4575.0
2022-11-17 12:10:00,41.79,41.83,41.77,41.83,16359.0,38.8752,38.9124,38.8566,38.9124,16359.0
2022-11-17 12:15:00,41.82,41.82,41.73,41.79,10758.0,38.9031,38.9031,38.8194,38.8752,10758.0
2022-11-17 12:20:00,41.79,41.84,41.77,41.8,20506.0,38.8752,38.9217,38.8566,38.8845,20506.0
2022-11-17 12:25:00,41.81,41.81,41.77,41.78,6011.0,38.8938,38.8938,38.8566,38.8659,6011.0
2022-11-17 12:30:00,41.77,41.81,41.7,41.73,34620.0,38.8566,38.8938,38.7915,38.8194,34620.0
2022-11-17 12:35:00,41.73,41.82,41.73,41.82,7134.0,38.8194,38.9031,38.8194,38.9031,7134.0
2022-11-17 12:40:00,41.82,41.88,41.81,41.87,7575.0,38.9031,38.9589,38.8938,38.9496,7575.0
2022-11-17 12:45:00,41.88,41.88,41.81,41.82,7172.0,38.9589,38.9589,38.8938,38.9031,7172.0
2022-11-17 12:50:00,41.83,41.89,41.82,41.84,7730.0,38.9124,38.9682,38.9031,38.9217,7730.0
2022-11-17 12:55:00,41.84,41.84,41.78,41.79,5074.0,38.9217,38.9217,38.8659,38.8752,5074.0
2022-11-17 13:00:00,41.78,41.84,41.78,41.83,8421.0,38.8659,38.9217,38.8659,38.9124,8421.0
2022-11-17 13:05:00,41.83,41.83,41.78,41.8,11402.0,38.9124,38.9124,38.8659,38.8845,11402.0
2022-11-17 13:10:00,41.8,41.87,41.8,41.85,11357.0,38.8845,38.9496,38.8845,38.931,11357.0
2022-11-17 13:15:00,41.86,41.87,41.81,41.86,10336.0,38.9403,38.9496,38.8938,38.9403,10336.0
2022-11-17 13:20:00,41.86,41.87,41.77,41.77,6383.0,38.9403,38.9496,38.8566,38.8566,6383.0
2022-11-17 13:25:00,41.78,41.79,41.73,41.73,10470.0,38.8659,38.8752,38.8194,38.8194,10470.0
2022-11-17 13:30:00,41.73,41.76,41.67,41.67,8846.0,38.8194,38.8473,38.7636,38.7636,8846.0
2022-11-17 13:35:00,41.68,41.79,41.68,41.79,9246.0,38.7729,38.8752,38.7729,38.8752,9246.0
2022-11-17 13:40:00,41.8,41.82,41.73,41.76,18441.0,38.8845,38.9031,38.8194,38.8473,18441.0
2022-11-17 13:45:00,41.77,41.77,41.64,41.65,13719.0,38.8566,38.8566,38.7357,38.745,13719.0
2022-11-17 13:50:00,41.65,41.65,41.61,41.62,11617.0,38.745,38.745,38.7078,38.7171,11617.0
2022-11-17 13:55:00,41.61,41.62,41.57,41.62,21908.0,38.7078,38.7171,38.6706,38.7171,21908.0
2022-11-17 14:00:00,41.62,41.68,41.62,41.64,9713.0,38.7171,38.7729,38.7171,38.7357,9713.0
2022-11-17 14:05:00,41.62,41.63,41.48,41.49,46416.0,38.7171,38.7264,38.5868,38.5961,46416.0
2022-11-17 14:10:00,41.48,41.49,41.39,41.42,13298.0,38.5868,38.5961,38.5031,38.531,13298.0
2022-11-17 14:15:00,41.42,41.46,41.4,41.44,15883.0,38.531,38.5682,38.5124,38.5496,15883.0
2022-11-17 14:20:00,41.43,41.44,41.35,41.36,46551.0,38.5403,38.5496,38.4659,38.4752,46551.0
2022-11-17 14:25:00,41.35,41.4,41.31,41.4,11156.0,38.4659,38.5124,38.4287,38.5124,11156.0
2022-11-17 14:30:00,41.4,41.48,41.39,41.4,22340.0,38.5124,38.5868,38.5031,38.5124,22340.0
2022-11-17 14:35:00,41.4,41.4,41.33,41.35,8468.0,38.5124,38.5124,38.4473,38.4659,8468.0
2022-11-17 14:40:00,41.36,41.37,41.2,41.25,18937.0,38.4752,38.4845,38.3264,38.3729,18937.0
2022-11-17 14:45:00,41.25,41.29,41.23,41.24,20638.0,38.3729,38.4101,38.3543,38.3636,20638.0
2022-11-17 14:50:00,41.25,41.27,41.18,41.19,12336.0,38.3729,38.3915,38.3078,38.3171,12336.0
2022-11-17 14:55:00,41.19,41.2,41.16,41.17,10315.0,38.3171,38.3264,38.2892,38.2985,10315.0
2022-11-17 15:00:00,41.17,41.28,41.16,41.24,28323.0,38.2985,38.4008,38.2892,38.3636,28323.0
2022-11-17 15:05:00,41.23,41.31,41.23,41.25,14050.0,38.3543,38.4287,38.3543,38.3729,14050.0
2022-11-17 15:10:00,41.23,41.25,41.21,41.23,15732.0,38.3543,38.3729,38.3357,38.3543,15732.0
2022-11-17 15:15:00,41.23,41.26,41.16,41.17,24581.0,38.3543,38.3822,38.2892,38.2985,24581.0
2022-11-17 15:20:00,41.18,41.24,41.15,41.22,37373.0,38.3078,38.3636,38.2799,38.345,37373.0
2022-11-17 15:25:00,41.23,41.23,41.15,41.19,33636.0,38.3543,38.3543,38.2799,38.3171,33636.0
2022-11-17 15:30:00,41.18,41.32,41.17,41.32,36875.0,38.3078,38.438,38.2985,38.438,36875.0
2022-11-17 15:35:00,41.33,41.35,41.27,41.34,44542.0,38.4473,38.4659,38.3915,38.4566,44542.0
2022-11-17 15:40:00,41.34,41.35,41.24,41.25,40541.0,38.4566,38.4659,38.3636,38.3729,40541.0
2022-11-17 15:45:00,41.25,41.29,41.19,41.29,59106.0,38.3729,38.4101,38.3171,38.4101,59106.0
2022-11-17 15:50:00,41.27,41.34,41.22,41.33,77406.0,38.3915,38.4566,38.345,38.4473,77406.0
2022-11-17 15:55:00,41.32,41.36,41.25,41.36,206525.0,38.438,38.4752,38.3729,38.4752,206525.0
2022-11-18 09:30:00,41.73,41.79,41.43,41.73,57029.0,38.8194,38.8752,38.5403,38.8194,57029.0
2022-11-18 09:35:00,41.75,41.79,41.49,41.49,13292.0,38.838,38.8752,38.5961,38.5961,13292.0
2022-11-18 09:40:00,41.47,41.5,41.21,41.21,13583.0,38.5775,38.6055,38.3357,38.3357,13583.0
2022-11-18 09:45:00,41.24,41.44,41.24,41.36,9915.0,38.3636,38.5496,38.3636,38.4752,9915.0
2022-11-18 09:50:00,41.35,41.44,41.34,41.42,13582.0,38.4659,38.5496,38.4566,38.531,13582.0
2022-11-18 09:55:00,41.42,41.5,41.38,41.39,12442.0,38.531,38.6055,38.4938,38.5031,12442.0
2022-11-18 10:00:00,41.39,41.46,41.26,41.44,24817.0,38.5031,38.5682,38.3822,38.5496,24817.0
2022-11-18 10:05:00,41.46,41.48,41.36,41.37,13352.0,38.5682,38.5868,38.4752,38.4845,13352.0
2022-11-18 10:10:00,41.38,41.43,41.32,41.34,19572.0,38.4938,38.5403,38.438,38.4566,19572.0
2022-11-18 10:15:00,41.39,41.42,41.32,41.34,13376.0,38.5031,38.531,38.438,38.4566,13376.0
2022-11-18 10:20:00,41.34,41.38,41.26,41.28,12965.0,38.4566,38.4938,38.3822,38.4008,12965.0
2022-11-18 10:25:00,41.3,41.41,41.24,41.38,11514.0,38.4194,38.5217,38.3636,38.4938,11514.0
2022-11-18 10:30:00,41.36,41.38,41.31,41.32,5111.0,38.4752,38.4938,38.4287,38.438,5111.0
2022-11-18 10:35:00,41.34,41.39,41.32,41.35,7639.0,38.4566,38.5031,38.438,38.4659,7639.0
2022-11-18 10:40:00,41.36,41.44,41.36,41.41,20163.0,38.4752,38.5496,38.4752,38.5217,20163.0
2022-11-18 10:45:00,41.4,41.4,41.3,41.38,12999.0,38.5124,38.5124,38.4194,38.4938,12999.0
2022-11-18 10:50:00,41.4,41.41,41.32,41.38,3588.0,38.5124,38.5217,38.438,38.4938,3588.0
2022-11-18 10:55:00,41.37,41.38,41.22,41.22,7996.0,38.4845,38.4938,38.345,38.345,7996.0
2022-11-18 11:00:00,41.23,41.26,41.21,41.22,18100.0,38.3543,38.3822,38.3357,38.345,18100.0
2022-11-18 11:05:00,41.22,41.3,41.21,41.29,6803.0,38.345,38.4194,38.3357,38.4101,6803.0
2022-11-18 11:10:00,41.28,41.34,41.28,41.33,6663.0,38.4008,38.4566,38.4008,38.4473,6663.0
2022-11-18 11:15:00,41.32,41.4,41.29,41.38,11008.0,38.438,38.5124,38.4101,38.4938,11008.0
2022-11-18 11:20:00,41.39,41.51,41.39,41.49,7083.0,38.5031,38.6148,38.5031,38.5961,7083.0
2022-11-18 11:25:00,41.5,41.59,41.5,41.59,11298.0,38.6055,38.6892,38.6055,38.6892,11298.0
2022-11-18 11:30:00,41.59,41.68,41.58,41.61,14699.0,38.6892,38.7729,38.6799,38.7078,14699.0
2022-11-18 11:35:00,41.6,41.6,41.44,41.45,24559.0,38.6985,38.6985,38.5496,38.5589,24559.0
2022-11-18 11:40:00,41.46,41.51,41.45,41.5,6881.0,38.5682,38.6148,38.5589,38.6055,6881.0
2022-11-18 11:45:00,41.51,41.55,41.48,41.49,14920.0,38.6148,38.652,38.5868,38.5961,14920.0
2022-11-18 11:50:00,41.49,41.51,41.47,41.5,7223.0,38.5961,38.6148,38.5775,38.6055,7223.0
2022-11-18 11:55:00,41.51,41.53,41.47,41.48,8240.0,38.6148,38.6334,38.5775,38.5868,8240.0
2022-11-18 12:00:00,41.47,41.5,41.44,41.5,6939.0,38.5775,38.6055,38.5496,38.6055,6939.0
2022-11-18 12:05:00,41.5,41.52,41.46,41.46,7456.0,38.6055,38.6241,38.5682,38.5682,7456.0
2022-11-18 12:10:00,41.46,41.46,41.36,41.36,8800.0,38.5682,38.5682,38.4752,38.4752,8800.0
2022-11-18 12:15:00,41.37,41.38,41.24,41.28,10167.0,38.4845,38.4938,38.3636,38.4008,10167.0
2022-11-18 12:20:00,41.28,41.29,41.22,41.26,7250.0,38.4008,38.4101,38.345,38.3822,7250.0
2022-11-18 12:25:00,41.25,41.32,41.25,41.31,9579.0,38.3729,38.438,38.3729,38.4287,9579.0
2022-11-18 12:30:00,41.31,41.33,41.21,41.23,11092.0,38.4287,38.4473,38.3357,38.3543,11092.0
2022-11-18 12:35:00,41.23,41.32,41.21,41.31,12292.0,38.3543,38.438,38.3357,38.4287,12292.0
2022-11-18 12:40:00,41.32,41.41,41.3,41.33,11004.0,38.438,38.5217,38.4194,38.4473,11004.0
2022-11-18 12:45:00,41.32,41.33,41.28,41.32,6592.0,38.438,38.4473,38.4008,38.438,6592.0
2022-11-18 12:50:00,41.32,41.36,41.26,41.28,10527.0,38.438,38.4752,38.3822,38.4008,10527.0
2022-11-18 12:55:00,41.28,41.33,41.26,41.33,9541.0,38.4008,38.4473,38.3822,38.4473,9541.0
2022-11-18 13:00:00,41.33,41.42,41.32,41.39,11631.0,38.4473,38.531,38.438,38.5031,11631.0
2022-11-18 13:05:00,41.4,41.45,41.34,41.44,8763.0,38.5124,38.5589,38.4566,38.5496,8763.0
2022-11-18 13:10:00,41.43,41.6,41.42,41.6,130483.0,38.5403,38.6985,38.531,38.6985,130483.0
2022-11-18 13:15:00,41.58,41.58,41.52,41.53,13782.0,38.6799,38.6799,38.6241,38.6334,13782.0
2022-11-18 13:20:00,41.52,41.53,41.44,41.48,9383.0,38.6241,38.6334,38.5496,38.5868,9383.0
2022-11-18 13:25:00,41.48,41.51,41.43,41.5,7034.0,38.5868,38.6148,38.5403,38.6055,7034.0
2022-11-18 13:30:00,41.5,41.62,41.48,41.61,10344.0,38.6055,38.7171,38.5868,38.7078,10344.0
2022-11-18 13:35:00,41.61,41.62,41.55,41.56,8106.0,38.7078,38.7171,38.652,38.6613,8106.0
2022-11-18 13:40:00,41.57,41.57,41.51,41.52,12074.0,38.6706,38.6706,38.6148,38.6241,12074.0
2022-11-18 13:45:00,41.52,41.54,41.5,41.52,7516.0,38.6241,38.6427,38.6055,38.6241,7516.0
2022-11-18 13:50:00,41.51,41.56,41.51,41.56,11766.0,38.6148,38.6613,38.6148,38.6613,11766.0
2022-11-18 13:55:00,41.55,41.59,41.51,41.58,17105.0,38.652,38.6892,38.6148,38.6799,17105.0
2022-11-18 14:00:00,41.58,41.64,41.57,41.63,12296.0,38.6799,38.7357,38.6706,38.7264,12296.0
2022-11-18 14:05:00,41.63,41.63,41.58,41.61,12420.0,38.7264,38.7264,38.6799,38.7078,12420.0
2022-11-18 14:10:00,41.6,41.61,41.57,41.61,12708.0,38.6985,38.7078,38.6706,38.7078,12708.0
2022-11-18 14:15:00,41.61,41.69,41.6,41.68,16411.0,38.7078,38.7822,38.6985,38.7729,16411.0
2022-11-18 14:20:00,41.68,41.72,41.68,41.72,10861.0,38.7729,38.8101,38.7729,38.8101,10861.0
2022-11-18 14:25:00,41.71,41.72,41.63,41.66,14840.0,38.8008,38.8101,38.7264,38.7543,14840.0
2022-11-18 14:30:00,41.66,41.71,41.59,41.6,28168.0,38.7543,38.8008,38.6892,38.6985,28168.0
2022-11-18 14:35:00,41.59,41.6,41.54,41.59,11089.0,38.6892,38.6985,38.6427,38.6892,11089.0
2022-11-18 14:40:00,41.59,41.62,41.58,41.59,14473.0,38.6892,38.7171,38.6799,38.6892,14473.0
2022-11-18 14:45:00,41.59,41.62,41.56,41.62,15235.0,38.6892,38.7171,38.6613,38.7171,15235.0
2022-11-18 14:50:00,41.62,41.65,41.62,41.62,14967.0,38.7171,38.745,38.7171,38.7171,14967.0
2022-11-18 14:55:00,41.62,41.65,41.6,41.64,13667.0,38.7171,38.745,38.6985,38.7357,13667.0
2022-11-18 15:00:00,41.63,41.67,41.62,41.64,24460.0,38.7264,38.7636,38.7171,38.7357,24460.0
2022-11-18 15:05:00,41.64,41.68,41.59,41.64,99989.0,38.7357,38.7729,38.6892,38.7357,99989.0
2022-11-18 15:10:00,41.65,41.71,41.65,41.66,23491.0,38.745,38.8008,38.745,38.7543,23491.0
2022-11-18 15:15:00,41.66,41.76,41.65,41.76,26927.0,38.7543,38.8473,38.745,38.8473,26927.0
2022-11-18 15:20:00,41.77,41.85,41.76,41.83,27109.0,38.8566,38.931,38.8473,38.9124,27109.0
2022-11-18 15:25:00,41.83,41.95,41.81,41.95,29196.0,38.9124,39.0241,38.8938,39.0241,29196.0
2022-11-18 15:30:00,41.95,42.0,41.92,41.98,41368.0,39.0241,39.0706,38.9962,39.052,41368.0
2022-11-18 15:35:00,42.0,42.12,41.98,42.11,39337.0,39.0706,39.1822,39.052,39.1729,39337.0
2022-11-18 15:40:00,42.11,42.13,42.05,42.13,58274.0,39.1729,39.1915,39.1171,39.1915,58274.0
2022-11-18 15:45:00,42.12,42.13,42.08,42.12,72391.0,39.1822,39.1915,39.145,39.1822,72391.0
2022-11-18 15:50:00,42.13,42.22,42.12,42.15,132571.0,39.1915,39.2752,39.1822,39.2101,132571.0
2022-11-18 15:55:00,42.15,42.27,42.12,42.24,331514.0,39.2101,39.3217,39.1822,39.2938,331514.0
2022-11-21 09:30:00,42.01,42.15,41.75,41.81,40891.0,39.0799,39.2101,38.838,38.8938,40891.0
2022-11-21 09:35:00,41.8,41.84,41.41,41.5,18541.0,38.8845,38.9217,38.5217,38.6055,18541.0
2022-11-21 09:40:00,41.55,41.79,41.55,41.6,21813.0,38.652,38.8752,38.652,38.6985,21813.0
2022-11-21 09:45:00,41.64,41.74,41.61,41.72,14993.0,38.7357,38.8287,38.7078,38.8101,14993.0
2022-11-21 09:50:00,41.72,41.84,41.7,41.72,11621.0,38.8101,38.9217,38.7915,38.8101,11621.0
2022-11-21 09:55:00,41.74,41.74,41.61,41.67,9199.0,38.8287,38.8287,38.7078,38.7636,9199.0
2022-11-21 10:00:00,41.66,41.85,41.63,41.66,25878.0,38.7543,38.931,38.7264,38.7543,25878.0
2022-11-21 10:05:00,41.67,41.7,41.61,41.63,8418.0,38.7636,38.7915,38.7078,38.7264,8418.0
2022-11-21 10:10:00,41.63,41.68,41.4,41.4,18120.0,38.7264,38.7729,38.5124,38.5124,18120.0
2022-11-21 10:15:00,41.41,41.51,41.38,41.51,18755.0,38.5217,38.6148,38.4938,38.6148,18755.0
2022-11-21 10:20:00,41.51,41.51,41.36,41.45,16283.0,38.6148,38.6148,38.4752,38.5589,16283.0
2022-11-21 10:25:00,41.45,41.57,41.45,41.57,11218.0,38.5589,38.6706,38.5589,38.6706,11218.0
2022-11-21 10:30:00,41.56,41.58,41.45,41.46,27668.0,38.6613,38.6799,38.5589,38.5682,27668.0
2022-11-21 10:35:00,41.48,41.53,41.34,41.37,18073.0,38.5868,38.6334,38.4566,38.4845,18073.0
2022-11-21 10:40:00,41.38,41.39,41.27,41.31,26910.0,38.4938,38.5031,38.3915,38.4287,26910.0
2022-11-21 10:45:00,41.3,41.34,41.24,41.24,21700.0,38.4194,38.4566,38.3636,38.3636,21700.0
2022-11-21 10:50:00,41.24,41.34,41.2,41.2,42271.0,38.3636,38.4566,38.3264,38.3264,42271.0
2022-11-21 10:55:00,41.22,41.29,41.18,41.24,13128.0,38.345,38.4101,38.3078,38.3636,13128.0
2022-11-21 11:00:00,41.26,41.26,41.1,41.11,14238.0,38.3822,38.3822,38.2333,38.2427,14238.0
2022-11-21 11:05:00,41.12,41.19,41.08,41.18,16949.0,38.252,38.3171,38.2147,38.3078,16949.0
2022-11-21 11:10:00,41.17,41.21,41.04,41.04,16819.0,38.2985,38.3357,38.1775,38.1775,16819.0
2022-11-21 11:15:00,41.03,41.09,41.01,41.02,21176.0,38.1682,38.224,38.1496,38.1589,21176.0
2022-11-21 11:20:00,41.02,41.04,40.95,41.0,21787.0,38.1589,38.1775,38.0938,38.1403,21787.0
2022-11-21 11:25:00,41.01,41.02,40.84,40.85,17373.0,38.1496,38.1589,37.9915,38.0008,17373.0
2022-11-21 11:30:00,40.85,40.89,40.83,40.84,13663.0,38.0008,38.038,37.9822,37.9915,13663.0
2022-11-21 11:35:00,40.84,40.9,40.83,40.87,12092.0,37.9915,38.0473,37.9822,38.0194,12092.0
2022-11-21 11:40:00,40.87,40.91,40.82,40.87,18783.0,38.0194,38.0566,37.9729,38.0194,18783.0
2022-11-21 11:45:00,40.86,41.02,40.85,41.01,9341.0,38.0101,38.1589,38.0008,38.1496,9341.0
2022-11-21 11:50:00,41.0,41.05,40.98,41.04,11346.0,38.1403,38.1868,38.1217,38.1775,11346.0
2022-11-21 11:55:00,41.04,41.09,40.92,41.02,14726.0,38.1775,38.224,38.0659,38.1589,14726.0
2022-11-21 12:00:00,41.02,41.23,41.0,41.19,24856.0,38.1589,38.3543,38.1403,38.3171,24856.0
2022-11-21 12:05:00,41.2,41.23,41.14,41.15,11879.0,38.3264,38.3543,38.2706,38.2799,11879.0
2022-11-21 12:10:00,41.15,41.3,41.13,41.3,33139.0,38.2799,38.4194,38.2613,38.4194,33139.0
2022-11-21 12:15:00,41.3,41.32,41.24,41.3,10357.0,38.4194,38.438,38.3636,38.4194,10357.0
2022-11-21 12:20:00,41.3,41.34,41.26,41.31,43022.0,38.4194,38.4566,38.3822,38.4287,43022.0
2022-11-21 12:25:00,41.31,41.32,41.24,41.25,12341.0,38.4287,38.438,38.3636,38.3729,12341.0
2022-11-21 12:30:00,41.26,41.35,41.25,41.34,9881.0,38.3822,38.4659,38.3729,38.4566,9881.0
2022-11-21 12:35:00,41.33,41.48,41.28,41.44,69806.0,38.4473,38.5868,38.4008,38.5496,69806.0
2022-11-21 12:40:00,41.44,41.5,41.42,41.47,32312.0,38.5496,38.6055,38.531,38.5775,32312.0
2022-11-21 12:45:00,41.47,41.48,41.41,41.41,12960.0,38.5775,38.5868,38.5217,38.5217,12960.0
2022-11-21 12:50:00,41.4,41.41,41.38,41.39,9058.0,38.5124,38.5217,38.4938,38.5031,9058.0
2022-11-21 12:55:00,41.38,41.4,41.35,41.4,9625.0,38.4938,38.5124,38.4659,38.5124,9625.0
2022-11-21 13:00:00,41.4,41.48,41.39,41.48,8945.0,38.5124,38.5868,38.5031,38.5868,8945.0
2022-11-21 13:05:00,41.47,41.5,41.46,41.49,11281.0,38.5775,38.6055,38.5682,38.5961,11281.0
2022-11-21 13:10:00,41.49,41.64,41.49,41.63,17398.0,38.5961,38.7357,38.5961,38.7264,17398.0
2022-11-21 13:15:00,41.62,41.71,41.61,41.71,20372.0,38.7171,38.8008,38.7078,38.8008,20372.0
2022-11-21 13:20:00,41.71,41.72,41.68,41.72,21464.0,38.8008,38.8101,38.7729,38.8101,21464.0
2022-11-21 13:25:00,41.72,41.81,41.7,41.77,22536.0,38.8101,38.8938,38.7915,38.8566,22536.0
2022-11-21 13:30:00,41.77,41.79,41.61,41.61,13094.0,38.8566,38.8752,38.7078,38.7078,13094.0
2022-11-21 13:35:00,41.6,41.64,41.55,41.63,10055.0,38.6985,38.7357,38.652,38.7264,10055.0
2022-11-21 13:40:00,41.63,41.63,41.58,41.6,9768.0,38.7264,38.7264,38.6799,38.6985,9768.0
2022-11-21 13:45:00,41.6,41.6,41.53,41.53,6738.0,38.6985,38.6985,38.6334,38.6334,6738.0
2022-11-21 13:50:00,41.54,41.61,41.53,41.53,10850.0,38.6427,38.7078,38.6334,38.6334,10850.0
2022-11-21 13:55:00,41.53,41.53,41.42,41.43,11019.0,38.6334,38.6334,38.531,38.5403,11019.0
2022-11-21 14:00:00,41.43,41.52,41.43,41.51,12201.0,38.5403,38.6241,38.5403,38.6148,12201.0
2022-11-21 14:05:00,41.51,41.52,41.48,41.48,8556.0,38.6148,38.6241,38.5868,38.5868,8556.0
2022-11-21 14:10:00,41.48,41.49,41.44,41.47,9739.0,38.5868,38.5961,38.5496,38.5775,9739.0
2022-11-21 14:15:00,41.48,41.55,41.48,41.52,8954.0,38.5868,38.652,38.5868,38.6241,8954.0
2022-11-21 14:20:00,41.54,41.58,41.49,41.49,13017.0,38.6427,38.6799,38.5961,38.5961,13017.0
2022-11-21 14:25:00,41.49,41.51,41.44,41.44,8017.0,38.5961,38.6148,38.5496,38.5496,8017.0
2022-11-21 14:30:00,41.43,41.45,41.36,41.37,12472.0,38.5403,38.5589,38.4752,38.4845,12472.0
2022-11-21 14:35:00,41.38,41.4,41.37,41.39,13672.0,38.4938,38.5124,38.4845,38.5031,13672.0
2022-11-21 14:40:00,41.39,41.42,41.32,41.33,13253.0,38.5031,38.531,38.438,38.4473,13253.0
2022-11-21 14:45:00,41.32,41.32,41.28,41.3,12933.0,38.438,38.438,38.4008,38.4194,12933.0
2022-11-21 14:50:00,41.3,41.32,41.27,41.27,19759.0,38.4194,38.438,38.3915,38.3915,19759.0
2022-11-21 14:55:00,41.27,41.27,41.22,41.22,13120.0,38.3915,38.3915,38.345,38.345,13120.0
2022-11-21 15:00:00,41.23,41.26,41.18,41.21,15496.0,38.3543,38.3822,38.3078,38.3357,15496.0
2022-11-21 15:05:00,41.21,41.23,41.18,41.21,20185.0,38.3357,38.3543,38.3078,38.3357,20185.0
2022-11-21 15:10:00,41.2,41.21,41.16,41.19,14967.0,38.3264,38.3357,38.2892,38.3171,14967.0
2022-11-21 15:15:00,41.19,41.23,41.16,41.19,22390.0,38.3171,38.3543,38.2892,38.3171,22390.0
2022-11-21 15:20:00,41.19,41.22,41.14,41.16,24140.0,38.3171,38.345,38.2706,38.2892,24140.0
2022-11-21 15:25:00,41.16,41.16,41.08,41.15,28067.0,38.2892,38.2892,38.2147,38.2799,28067.0
2022-11-21 15:30:00,41.15,41.25,41.14,41.22,46581.0,38.2799,38.3729,38.2706,38.345,46581.0
2022-11-21 15:35:00,41.22,41.29,41.17,41.29,42476.0,38.345,38.4101,38.2985,38.4101,42476.0
2022-11-21 15:40:00,41.29,41.29,41.21,41.24,39713.0,38.4101,38.4101,38.3357,38.3636,39713.0
2022-11-21 15:45:00,41.24,41.25,41.19,41.22,33984.0,38.3636,38.3729,38.3171,38.345,33984.0
2022-11-21 15:50:00,41.22,41.29,41.17,41.23,87569.0,38.345,38.4101,38.2985,38.3543,87569.0
2022-11-21 15:55:00,41.23,41.24,41.14,41.17,179886.0,38.3543,38.3636,38.2706,38.2985,179886.0
2022-11-22 09:30:00,41.43,41.58,41.35,41.37,26216.0,38.5403,38.6799,38.4659,38.4845,26216.0
2022-11-22 09:35:00,41.39,41.52,41.38,41.52,8024.0,38.5031,38.6241,38.4938,38.6241,8024.0
2022-11-22 09:40:00,41.52,41.54,41.41,41.5,6719.0,38.6241,38.6427,38.5217,38.6055,6719.0
2022-11-22 09:45:00,41.51,41.72,41.48,41.69,15046.0,38.6148,38.8101,38.5868,38.7822,15046.0
2022-11-22 09:50:00,41.66,41.8,41.61,41.8,19614.0,38.7543,38.8845,38.7078,38.8845,19614.0
2022-11-22 09:55:00,41.77,41.78,41.69,41.77,6323.0,38.8566,38.8659,38.7822,38.8566,6323.0
2022-11-22 10:00:00,41.77,41.86,41.7,41.86,13564.0,38.8566,38.9403,38.7915,38.9403,13564.0
2022-11-22 10:05:00,41.89,42.11,41.86,42.11,22011.0,38.9682,39.1729,38.9403,39.1729,22011.0
2022-11-22 10:10:00,42.09,42.12,41.99,42.11,18146.0,39.1543,39.1822,39.0613,39.1729,18146.0
2022-11-22 10:15:00,42.13,42.16,42.07,42.09,25936.0,39.1915,39.2194,39.1357,39.1543,25936.0
2022-11-22 10:20:00,42.11,42.19,42.09,42.09,13948.0,39.1729,39.2473,39.1543,39.1543,13948.0
2022-11-22 10:25:00,42.08,42.22,42.08,42.21,9907.0,39.145,39.2752,39.145,39.2659,9907.0
2022-11-22 10:30:00,42.23,42.28,42.16,42.16,11804.0,39.2845,39.331,39.2194,39.2194,11804.0
2022-11-22 10:35:00,42.14,42.24,42.1,42.23,14016.0,39.2008,39.2938,39.1636,39.2845,14016.0
2022-11-22 10:40:00,42.23,42.24,42.18,42.18,9195.0,39.2845,39.2938,39.238,39.238,9195.0
2022-11-22 10:45:00,42.17,42.17,42.02,42.05,11038.0,39.2287,39.2287,39.0892,39.1171,11038.0
2022-11-22 10:50:00,42.05,42.06,41.98,42.01,5665.0,39.1171,39.1264,39.052,39.0799,5665.0
2022-11-22 10:55:00,42.01,42.04,41.98,42.03,8078.0,39.0799,39.1078,39.052,39.0985,8078.0
2022-11-22 11:00:00,42.04,42.07,41.99,42.06,7329.0,39.1078,39.1357,39.0613,39.1264,7329.0
2022-11-22 11:05:00,42.06,42.08,42.0,42.02,7685.0,39.1264,39.145,39.0706,39.0892,7685.0
2022-11-22 11:10:00,42.02,42.1,42.02,42.03,10947.0,39.0892,39.1636,39.0892,39.0985,10947.0
2022-11-22 11:15:00,42.01,42.11,41.99,42.11,11658.0,39.0799,39.1729,39.0613,39.1729,11658.0
2022-11-22 11:20:00,42.11,42.13,42.07,42.07,20117.0,39.1729,39.1915,39.1357,39.1357,20117.0
2022-11-22 11:25:00,42.08,42.11,42.04,42.11,6694.0,39.145,39.1729,39.1078,39.1729,6694.0
2022-11-22 11:30:00,42.1,42.12,42.06,42.11,6014.0,39.1636,39.1822,39.1264,39.1729,6014.0
2022-11-22 11:35:00,42.12,42.15,42.1,42.12,10107.0,39.1822,39.2101,39.1636,39.1822,10107.0
2022-11-22 11:40:00,42.12,42.17,42.12,42.14,4109.0,39.1822,39.2287,39.1822,39.2008,4109.0
2022-11-22 11:45:00,42.15,42.18,42.14,42.18,5898.0,39.2101,39.238,39.2008,39.238,5898.0
2022-11-22 11:50:00,42.18,42.22,42.18,42.22,5552.0,39.238,39.2752,39.238,39.2752,5552.0
2022-11-22 11:55:00,42.22,42.23,42.19,42.2,5606.0,39.2752,39.2845,39.2473,39.2566,5606.0
2022-11-22 12:00:00,42.2,42.23,42.13,42.16,7084.0,39.2566,39.2845,39.1915,39.2194,7084.0
2022-11-22 12:05:00,42.16,42.18,42.11,42.14,11329.0,39.2194,39.238,39.1729,39.2008,11329.0
2022-11-22 12:10:00,42.14,42.22,42.14,42.21,9958.0,39.2008,39.2752,39.2008,39.2659,9958.0
2022-11-22 12:15:00,42.21,42.22,42.17,42.17,5230.0,39.2659,39.2752,39.2287,39.2287,5230.0
2022-11-22 12:20:00,42.17,42.19,42.1,42.11,9409.0,39.2287,39.2473,39.1636,39.1729,9409.0
2022-11-22 12:25:00,42.1,42.17,42.08,42.17,10641.0,39.1636,39.2287,39.145,39.2287,10641.0
2022-11-22 12:30:00,42.17,42.22,42.16,42.22,10276.0,39.2287,39.2752,39.2194,39.2752,10276.0
2022-11-22 12:35:00,42.21,42.26,42.21,42.25,8235.0,39.2659,39.3124,39.2659,39.3031,8235.0
2022-11-22 12:40:00,42.25,42.26,42.23,42.25,9956.0,39.3031,39.3124,39.2845,39.3031,9956.0
2022-11-22 12:45:00,42.26,42.26,42.19,42.21,6791.0,39.3124,39.3124,39.2473,39.2659,6791.0
2022-11-22 12:50:00,42.2,42.2,42.07,42.07,4485.0,39.2566,39.2566,39.1357,39.1357,4485.0
2022-11-22 12:55:00,42.07,42.1,42.04,42.07,9584.0,39.1357,39.1636,39.1078,39.1357,9584.0
2022-11-22 13:00:00,42.08,42.1,42.07,42.08,5758.0,39.145,39.1636,39.1357,39.145,5758.0
2022-11-22 13:05:00,42.08,42.09,41.96,42.06,10836.0,39.145,39.1543,39.0334,39.1264,10836.0
2022-11-22 13:10:00,42.07,42.11,42.07,42.1,4975.0,39.1357,39.1729,39.1357,39.1636,4975.0
2022-11-22 13:15:00,42.1,42.15,42.1,42.13,13353.0,39.1636,39.2101,39.1636,39.1915,13353.0
2022-11-22 13:20:00,42.13,42.18,42.12,42.14,8100.0,39.1915,39.238,39.1822,39.2008,8100.0
2022-11-22 13:25:00,42.14,42.15,42.1,42.12,4494.0,39.2008,39.2101,39.1636,39.1822,4494.0
2022-11-22 13:30:00,42.11,42.17,42.08,42.09,6752.0,39.1729,39.2287,39.145,39.1543,6752.0
2022-11-22 13:35:00,42.1,42.11,42.07,42.11,7105.0,39.1636,39.1729,39.1357,39.1729,7105.0
2022-11-22 13:40:00,42.11,42.21,42.11,42.21,5469.0,39.1729,39.2659,39.1729,39.2659,5469.0
2022-11-22 13:45:00,42.21,42.25,42.19,42.23,6916.0,39.2659,39.3031,39.2473,39.2845,6916.0
2022-11-22 13:50:00,42.23,42.25,42.2,42.24,7811.0,39.2845,39.3031,39.2566,39.2938,7811.0
2022-11-22 13:55:00,42.23,42.24,42.19,42.24,8111.0,39.2845,39.2938,39.2473,39.2938,8111.0
2022-11-22 14:00:00,42.24,42.25,42.13,42.15,7380.0,39.2938,39.3031,39.1915,39.2101,7380.0
2022-11-22 14:05:00,42.16,42.18,42.13,42.16,4794.0,39.2194,39.238,39.1915,39.2194,4794.0
2022-11-22 14:10:00,42.16,42.2,42.16,42.18,5922.0,39.2194,39.2566,39.2194,39.238,5922.0
2022-11-22 14:15:00,42.19,42.21,42.15,42.19,6379.0,39.2473,39.2659,39.2101,39.2473,6379.0
2022-11-22 14:20:00,42.21,42.23,42.18,42.2,5873.0,39.2659,39.2845,39.238,39.2566,5873.0
2022-11-22 14:25:00,42.2,42.27,42.19,42.25,8748.0,39.2566,39.3217,39.2473,39.3031,8748.0
2022-11-22 14:30:00,42.23,42.24,42.19,42.2,6452.0,39.2845,39.2938,39.2473,39.2566,6452.0
2022-11-22 14:35:00,42.2,42.31,42.19,42.3,9018.0,39.2566,39.359,39.2473,39.3497,9018.0
2022-11-22 14:40:00,42.3,42.31,42.27,42.28,7874.0,39.3497,39.359,39.3217,39.331,7874.0
2022-11-22 14:45:00,42.29,42.31,42.28,42.29,4913.0,39.3403,39.359,39.331,39.3403,4913.0
2022-11-22 14:50:00,42.29,42.31,42.28,42.29,5419.0,39.3403,39.359,39.331,39.3403,5419.0
2022-11-22 14:55:00,42.29,42.31,42.29,42.3,8379.0,39.3403,39.359,39.3403,39.3497,8379.0
2022-11-22 15:00:00,42.3,42.35,42.29,42.34,8020.0,39.3497,39.3962,39.3403,39.3869,8020.0
2022-11-22 15:05:00,42.33,42.33,42.25,42.26,11636.0,39.3776,39.3776,39.3031,39.3124,11636.0
2022-11-22 15:10:00,42.27,42.32,42.24,42.32,10100.0,39.3217,39.3683,39.2938,39.3683,10100.0
2022-11-22 15:15:00,42.32,42.35,42.28,42.33,9725.0,39.3683,39.3962,39.331,39.3776,9725.0
2022-11-22 15:20:00,42.33,42.39,42.32,42.36,15032.0,39.3776,39.4334,39.3683,39.4055,15032.0
2022-11-22 15:25:00,42.36,42.38,42.33,42.33,11064.0,39.4055,39.4241,39.3776,39.3776,11064.0
2022-11-22 15:30:00,42.33,42.39,42.33,42.38,26106.0,39.3776,39.4334,39.3776,39.4241,26106.0
2022-11-22 15:35:00,42.38,42.44,42.31,42.34,35740.0,39.4241,39.4799,39.359,39.3869,35740.0
2022-11-22 15:40:00,42.34,42.34,42.29,42.31,32668.0,39.3869,39.3869,39.3403,39.359,32668.0
2022-11-22 15:45:00,42.31,42.32,42.26,42.26,36165.0,39.359,39.3683,39.3124,39.3124,36165.0
2022-11-22 15:50:00,42.27,42.38,42.24,42.34,62621.0,39.3217,39.4241,39.2938,39.3869,62621.0
2022-11-22 15:55:00,42.34,42.39,42.3,42.35,159189.0,39.3869,39.4334,39.3497,39.3962,159189.0
2022-11-23 09:30:00,42.25,42.28,42.0,42.25,28739.0,39.3031,39.331,39.0706,39.3031,28739.0
2022-11-23 09:35:00,42.3,42.38,42.28,42.36,5018.0,39.3497,39.4241,39.331,39.4055,5018.0
2022-11-23 09:40:00,42.33,42.37,42.27,42.37,20396.0,39.3776,39.4148,39.3217,39.4148,20396.0
2022-11-23 09:45:00,42.39,42.45,42.38,42.42,5870.0,39.4334,39.4892,39.4241,39.4613,5870.0
2022-11-23 09:50:00,42.44,42.48,42.41,42.48,8786.0,39.4799,39.5171,39.452,39.5171,8786.0
2022-11-23 09:55:00,42.46,42.54,42.44,42.49,8328.0,39.4985,39.5729,39.4799,39.5264,8328.0
2022-11-23 10:00:00,42.46,42.48,42.32,42.42,29127.0,39.4985,39.5171,39.3683,39.4613,29127.0
2022-11-23 10:05:00,42.42,42.56,42.42,42.44,5420.0,39.4613,39.5915,39.4613,39.4799,5420.0
2022-11-23 10:10:00,42.42,42.47,42.37,42.42,7053.0,39.4613,39.5078,39.4148,39.4613,7053.0
2022-11-23 10:15:00,42.4,42.4,42.33,42.38,6772.0,39.4427,39.4427,39.3776,39.4241,6772.0
2022-11-23 10:20:00,42.37,42.46,42.36,42.46,7413.0,39.4148,39.4985,39.4055,39.4985,7413.0
2022-11-23 10:25:00,42.46,42.49,42.41,42.48,9422.0,39.4985,39.5264,39.452,39.5171,9422.0
2022-11-23 10:30:00,42.49,42.51,42.47,42.5,7211.0,39.5264,39.545,39.5078,39.5357,7211.0
2022-11-23 10:35:00,42.51,42.53,42.43,42.52,8551.0,39.545,39.5636,39.4706,39.5543,8551.0
2022-11-23 10:40:00,42.52,42.57,42.5,42.54,13426.0,39.5543,39.6008,39.5357,39.5729,13426.0
2022-11-23 10:45:00,42.53,42.59,42.5,42.56,4187.0,39.5636,39.6194,39.5357,39.5915,4187.0
2022-11-23 10:50:00,42.56,42.57,42.51,42.52,6239.0,39.5915,39.6008,39.545,39.5543,6239.0
2022-11-23 10:55:00,42.53,42.56,42.52,42.54,6866.0,39.5636,39.5915,39.5543,39.5729,6866.0
2022-11-23 11:00:00,42.54,42.58,42.48,42.5,10056.0,39.5729,39.6101,39.5171,39.5357,10056.0
2022-11-23 11:05:00,42.49,42.54,42.49,42.52,7597.0,39.5264,39.5729,39.5264,39.5543,7597.0
2022-11-23 11:10:00,42.52,42.52,42.48,42.49,6477.0,39.5543,39.5543,39.5171,39.5264,6477.0
2022-11-23 11:15:00,42.5,42.5,42.45,42.48,5103.0,39.5357,39.5357,39.4892,39.5171,5103.0
2022-11-23 11:20:00,42.48,42.49,42.47,42.48,3837.0,39.5171,39.5264,39.5078,39.5171,3837.0
2022-11-23 11:25:00,42.48,42.53,42.42,42.44,10558.0,39.5171,39.5636,39.4613,39.4799,10558.0
2022-11-23 11:30:00,42.44,42.46,42.42,42.46,2832.0,39.4799,39.4985,39.4613,39.4985,2832.0
2022-11-23 11:35:00,42.46,42.47,42.43,42.45,4239.0,39.4985,39.5078,39.4706,39.4892,4239.0
2022-11-23 11:40:00,42.47,42.49,42.46,42.47,6978.0,39.5078,39.5264,39.4985,39.5078,6978.0
2022-11-23 11:45:00,42.48,42.48,42.38,42.39,7952.0,39.5171,39.5171,39.4241,39.4334,7952.0
2022-11-23 11:50:00,42.38,42.42,42.33,42.34,3947.0,39.4241,39.4613,39.3776,39.3869,3947.0
2022-11-23 11:55:00,42.3,42.3,42.24,42.25,6359.0,39.3497,39.3497,39.2938,39.3031,6359.0
2022-11-23 12:00:00,42.26,42.33,42.25,42.31,4529.0,39.3124,39.3776,39.3031,39.359,4529.0
2022-11-23 12:05:00,42.32,42.34,42.29,42.3,5636.0,39.3683,39.3869,39.3403,39.3497,5636.0
2022-11-23 12:10:00,42.31,42.34,42.25,42.25,3931.0,39.359,39.3869,39.3031,39.3031,3931.0
2022-11-23 12:15:00,42.26,42.26,42.17,42.22,5338.0,39.3124,39.3124,39.2287,39.2752,5338.0
2022-11-23 12:20:00,42.21,42.24,42.19,42.2,9253.0,39.2659,39.2938,39.2473,39.2566,9253.0
2022-11-23 12:25:00,42.2,42.29,42.18,42.26,6614.0,39.2566,39.3403,39.238,39.3124,6614.0
2022-11-23 12:30:00,42.26,42.32,42.25,42.3,4213.0,39.3124,39.3683,39.3031,39.3497,4213.0
2022-11-23 12:35:00,42.3,42.3,42.25,42.27,8027.0,39.3497,39.3497,39.3031,39.3217,8027.0
2022-11-23 12:40:00,42.27,42.28,42.18,42.2,5024.0,39.3217,39.331,39.238,39.2566,5024.0
2022-11-23 12:45:00,42.2,42.22,42.18,42.19,6214.0,39.2566,39.2752,39.238,39.2473,6214.0
2022-11-23 12:50:00,42.19,42.2,42.09,42.13,5631.0,39.2473,39.2566,39.1543,39.1915,5631.0
2022-11-23 12:55:00,42.14,42.15,42.07,42.15,8544.0,39.2008,39.2101,39.1357,39.2101,8544.0
2022-11-23 13:00:00,42.15,42.19,42.13,42.18,8174.0,39.2101,39.2473,39.1915,39.238,8174.0
2022-11-23 13:05:00,42.19,42.19,42.14,42.16,8689.0,39.2473,39.2473,39.2008,39.2194,8689.0
2022-11-23 13:10:00,42.15,42.16,42.12,42.16,3367.0,39.2101,39.2194,39.1822,39.2194,3367.0
2022-11-23 13:15:00,42.16,42.16,42.12,42.13,4055.0,39.2194,39.2194,39.1822,39.1915,4055.0
2022-11-23 13:20:00,42.15,42.15,42.12,42.13,5049.0,39.2101,39.2101,39.1822,39.1915,5049.0
2022-11-23 13:25:00,42.12,42.22,42.11,42.22,10274.0,39.1822,39.2752,39.1729,39.2752,10274.0
2022-11-23 13:30:00,42.22,42.25,42.21,42.22,11077.0,39.2752,39.3031,39.2659,39.2752,11077.0
2022-11-23 13:35:00,42.23,42.23,42.19,42.2,3956.0,39.2845,39.2845,39.2473,39.2566,3956.0
2022-11-23 13:40:00,42.19,42.21,42.18,42.21,3843.0,39.2473,39.2659,39.238,39.2659,3843.0
2022-11-23 13:45:00,42.22,42.22,42.18,42.19,4466.0,39.2752,39.2752,39.238,39.2473,4466.0
2022-11-23 13:50:00,42.19,42.23,42.19,42.22,5265.0,39.2473,39.2845,39.2473,39.2752,5265.0
2022-11-23 13:55:00,42.22,42.24,42.22,42.23,7550.0,39.2752,39.2938,39.2752,39.2845,7550.0
2022-11-23 14:00:00,42.24,42.44,42.19,42.42,28909.0,39.2938,39.4799,39.2473,39.4613,28909.0
2022-11-23 14:05:00,42.4,42.41,42.34,42.36,7238.0,39.4427,39.452,39.3869,39.4055,7238.0
2022-11-23 14:10:00,42.35,42.35,42.27,42.31,9668.0,39.3962,39.3962,39.3217,39.359,9668.0
2022-11-23 14:15:00,42.34,42.37,42.27,42.27,4785.0,39.3869,39.4148,39.3217,39.3217,4785.0
2022-11-23 14:20:00,42.28,42.38,42.28,42.38,8431.0,39.331,39.4241,39.331,39.4241,8431.0
2022-11-23 14:25:00,42.38,42.43,42.37,42.37,5775.0,39.4241,39.4706,39.4148,39.4148,5775.0
2022-11-23 14:30:00,42.37,42.4,42.33,42.33,7740.0,39.4148,39.4427,39.3776,39.3776,7740.0
2022-11-23 14:35:00,42.33,42.33,42.29,42.33,10768.0,39.3776,39.3776,39.3403,39.3776,10768.0
2022-11-23 14:40:00,42.33,42.38,42.32,42.38,5209.0,39.3776,39.4241,39.3683,39.4241,5209.0
2022-11-23 14:45:00,42.37,42.41,42.36,42.4,10746.0,39.4148,39.452,39.4055,39.4427,10746.0
2022-11-23 14:50:00,42.39,42.39,42.29,42.29,13014.0,39.4334,39.4334,39.3403,39.3403,13014.0
2022-11-23 14:55:00,42.28,42.3,42.26,42.27,5148.0,39.331,39.3497,39.3124,39.3217,5148.0
2022-11-23 15:00:00,42.25,42.35,42.24,42.33,9376.0,39.3031,39.3962,39.2938,39.3776,9376.0
2022-11-23 15:05:00,42.32,42.36,42.31,42.34,7165.0,39.3683,39.4055,39.359,39.3869,7165.0
2022-11-23 15:10:00,42.34,42.35,42.33,42.34,6309.0,39.3869,39.3962,39.3776,39.3869,6309.0
2022-11-23 15:15:00,42.35,42.44,42.33,42.44,15725.0,39.3962,39.4799,39.3776,39.4799,15725.0
2022-11-23 15:20:00,42.44,42.44,42.33,42.33,16891.0,39.4799,39.4799,39.3776,39.3776,16891.0
2022-11-23 15:25:00,42.34,42.37,42.32,42.34,20510.0,39.3869,39.4148,39.3683,39.3869,20510.0
2022-11-23 15:30:00,42.34,42.35,42.31,42.34,14365.0,39.3869,39.3962,39.359,39.3869,14365.0
2022-11-23 15:35:00,42.34,42.37,42.33,42.37,13274.0,39.3869,39.4148,39.3776,39.4148,13274.0
2022-11-23 15:40:00,42.37,42.41,42.36,42.4,17560.0,39.4148,39.452,39.4055,39.4427,17560.0
2022-11-23 15:45:00,42.4,42.4,42.37,42.37,23294.0,39.4427,39.4427,39.4148,39.4148,23294.0
2022-11-23 15:50:00,42.38,42.46,42.37,42.44,57091.0,39.4241,39.4985,39.4148,39.4799,57091.0
2022-11-23 15:55:00,42.44,42.47,42.38,42.45,107477.0,39.4799,39.5078,39.4241,39.4892,107477.0
2022-11-25 09:30:00,42.43,42.55,42.28,42.38,19120.0,39.4706,39.5822,39.331,39.4241,19120.0
2022-11-25 09:35:00,42.4,42.45,42.35,42.38,9103.0,39.4427,39.4892,39.3962,39.4241,9103.0
2022-11-25 09:40:00,42.4,42.43,42.33,42.36,22097.0,39.4427,39.4706,39.3776,39.4055,22097.0
2022-11-25 09:45:00,42.37,42.44,42.36,42.43,23709.0,39.4148,39.4799,39.4055,39.4706,23709.0
2022-11-25 09:50:00,42.44,42.47,42.38,42.4,9383.0,39.4799,39.5078,39.4241,39.4427,9383.0
2022-11-25 09:55:00,42.36,42.36,42.23,42.26,17897.0,39.4055,39.4055,39.2845,39.3124,17897.0
2022-11-25 10:00:00,42.26,42.4,42.22,42.4,17218.0,39.3124,39.4427,39.2752,39.4427,17218.0
2022-11-25 10:05:00,42.4,42.45,42.4,42.45,15047.0,39.4427,39.4892,39.4427,39.4892,15047.0
2022-11-25 10:10:00,42.45,42.47,42.4,42.43,15577.0,39.4892,39.5078,39.4427,39.4706,15577.0
2022-11-25 10:15:00,42.43,42.47,42.36,42.45,13529.0,39.4706,39.5078,39.4055,39.4892,13529.0
2022-11-25 10:20:00,42.45,42.52,42.44,42.52,14653.0,39.4892,39.5543,39.4799,39.5543,14653.0
2022-11-25 10:25:00,42.51,42.52,42.45,42.51,10434.0,39.545,39.5543,39.4892,39.545,10434.0
2022-11-25 10:30:00,42.5,42.52,42.44,42.44,7495.0,39.5357,39.5543,39.4799,39.4799,7495.0
2022-11-25 10:35:00,42.43,42.45,42.41,42.45,11549.0,39.4706,39.4892,39.452,39.4892,11549.0
2022-11-25 10:40:00,42.45,42.45,42.4,42.44,8291.0,39.4892,39.4892,39.4427,39.4799,8291.0
2022-11-25 10:45:00,42.44,42.45,42.39,42.45,11056.0,39.4799,39.4892,39.4334,39.4892,11056.0
2022-11-25 10:50:00,42.44,42.45,42.38,42.45,19267.0,39.4799,39.4892,39.4241,39.4892,19267.0
2022-11-25 10:55:00,42.45,42.54,42.45,42.52,10320.0,39.4892,39.5729,39.4892,39.5543,10320.0
2022-11-25 11:00:00,42.52,42.57,42.5,42.52,7882.0,39.5543,39.6008,39.5357,39.5543,7882.0
2022-11-25 11:05:00,42.52,42.53,42.48,42.49,5569.0,39.5543,39.5636,39.5171,39.5264,5569.0
2022-11-25 11:10:00,42.49,42.49,42.42,42.42,13079.0,39.5264,39.5264,39.4613,39.4613,13079.0
2022-11-25 11:15:00,42.44,42.44,42.38,42.41,8277.0,39.4799,39.4799,39.4241,39.452,8277.0
2022-11-25 11:20:00,42.42,42.42,42.34,42.34,7380.0,39.4613,39.4613,39.3869,39.3869,7380.0
2022-11-25 11:25:00,42.33,42.38,42.32,42.38,9724.0,39.3776,39.4241,39.3683,39.4241,9724.0
2022-11-25 11:30:00,42.37,42.37,42.32,42.32,5554.0,39.4148,39.4148,39.3683,39.3683,5554.0
2022-11-25 11:35:00,42.31,42.32,42.26,42.26,6108.0,39.359,39.3683,39.3124,39.3124,6108.0
2022-11-25 11:40:00,42.27,42.27,42.22,42.27,12852.0,39.3217,39.3217,39.2752,39.3217,12852.0
2022-11-25 11:45:00,42.27,42.27,42.21,42.22,6474.0,39.3217,39.3217,39.2659,39.2752,6474.0
2022-11-25 11:50:00,42.22,42.22,42.14,42.2,9480.0,39.2752,39.2752,39.2008,39.2566,9480.0
2022-11-25 11:55:00,42.2,42.23,42.19,42.22,4345.0,39.2566,39.2845,39.2473,39.2752,4345.0
2022-11-25 12:00:00,42.22,42.22,42.14,42.19,18684.0,39.2752,39.2752,39.2008,39.2473,18684.0
2022-11-25 12:05:00,42.18,42.2,42.15,42.17,15055.0,39.238,39.2566,39.2101,39.2287,15055.0
2022-11-25 12:10:00,42.16,42.17,42.1,42.11,15263.0,39.2194,39.2287,39.1636,39.1729,15263.0
2022-11-25 12:15:00,42.11,42.13,42.07,42.12,19043.0,39.1729,39.1915,39.1357,39.1822,19043.0
2022-11-25 12:20:00,42.12,42.12,42.09,42.09,4372.0,39.1822,39.1822,39.1543,39.1543,4372.0
2022-11-25 12:25:00,42.09,42.16,42.09,42.14,8439.0,39.1543,39.2194,39.1543,39.2008,8439.0
2022-11-25 12:30:00,42.13,42.14,42.08,42.09,11280.0,39.1915,39.2008,39.145,39.1543,11280.0
2022-11-25 12:35:00,42.08,42.1,42.03,42.08,17218.0,39.145,39.1636,39.0985,39.145,17218.0
2022-11-25 12:40:00,42.08,42.09,42.02,42.03,10049.0,39.145,39.1543,39.0892,39.0985,10049.0
2022-11-25 12:45:00,42.03,42.08,42.03,42.03,34796.0,39.0985,39.145,39.0985,39.0985,34796.0
2022-11-25 12:50:00,42.04,42.07,42.03,42.05,23392.0,39.1078,39.1357,39.0985,39.1171,23392.0
2022-11-25 12:55:00,42.05,42.16,42.01,42.16,59773.0,39.1171,39.2194,39.0799,39.2194,59773.0
2022-11-28 09:30:00,41.72,41.91,41.67,41.7,31222.0,38.8101,38.9869,38.7636,38.7915,31222.0
2022-11-28 09:35:00,41.71,41.75,41.4,41.4,12206.0,38.8008,38.838,38.5124,38.5124,12206.0
2022-11-28 09:40:00,41.38,41.41,41.1,41.3,25112.0,38.4938,38.5217,38.2333,38.4194,25112.0
2022-11-28 09:45:00,41.33,41.4,41.27,41.27,10356.0,38.4473,38.5124,38.3915,38.3915,10356.0
2022-11-28 09:50:00,41.24,41.26,41.09,41.22,19351.0,38.3636,38.3822,38.224,38.345,19351.0
2022-11-28 09:55:00,41.25,41.32,41.17,41.32,5179.0,38.3729,38.438,38.2985,38.438,5179.0
2022-11-28 10:00:00,41.31,41.36,41.22,41.3,6762.0,38.4287,38.4752,38.345,38.4194,6762.0
2022-11-28 10:05:00,41.31,41.38,41.28,41.36,6104.0,38.4287,38.4938,38.4008,38.4752,6104.0
2022-11-28 10:10:00,41.37,41.4,41.34,41.37,26393.0,38.4845,38.5124,38.4566,38.4845,26393.0
2022-11-28 10:15:00,41.4,41.49,41.38,41.47,15330.0,38.5124,38.5961,38.4938,38.5775,15330.0
2022-11-28 10:20:00,41.48,41.55,41.39,41.43,9040.0,38.5868,38.652,38.5031,38.5403,9040.0
2022-11-28 10:25:00,41.43,41.58,41.39,41.58,13543.0,38.5403,38.6799,38.5031,38.6799,13543.0
2022-11-28 10:30:00,41.56,41.62,41.55,41.59,7883.0,38.6613,38.7171,38.652,38.6892,7883.0
2022-11-28 10:35:00,41.58,41.59,41.45,41.47,12101.0,38.6799,38.6892,38.5589,38.5775,12101.0
2022-11-28 10:40:00,41.48,41.55,41.46,41.53,8941.0,38.5868,38.652,38.5682,38.6334,8941.0
2022-11-28 10:45:00,41.53,41.53,41.45,41.47,13845.0,38.6334,38.6334,38.5589,38.5775,13845.0
2022-11-28 10:50:00,41.47,41.47,41.34,41.35,4092.0,38.5775,38.5775,38.4566,38.4659,4092.0
2022-11-28 10:55:00,41.38,41.42,41.36,41.37,8369.0,38.4938,38.531,38.4752,38.4845,8369.0
2022-11-28 11:00:00,41.37,41.41,41.35,41.38,5630.0,38.4845,38.5217,38.4659,38.4938,5630.0
2022-11-28 11:05:00,41.37,41.41,41.36,41.38,7330.0,38.4845,38.5217,38.4752,38.4938,7330.0
2022-11-28 11:10:00,41.39,41.41,41.36,41.41,7981.0,38.5031,38.5217,38.4752,38.5217,7981.0
2022-11-28 11:15:00,41.41,41.43,41.36,41.36,13517.0,38.5217,38.5403,38.4752,38.4752,13517.0
2022-11-28 11:20:00,41.34,41.34,41.27,41.3,6991.0,38.4566,38.4566,38.3915,38.4194,6991.0
2022-11-28 11:25:00,41.32,41.39,41.3,41.39,7637.0,38.438,38.5031,38.4194,38.5031,7637.0
2022-11-28 11:30:00,41.39,41.49,41.38,41.49,10013.0,38.5031,38.5961,38.4938,38.5961,10013.0
2022-11-28 11:35:00,41.49,41.49,41.39,41.46,11127.0,38.5961,38.5961,38.5031,38.5682,11127.0
2022-11-28 11:40:00,41.45,41.49,41.4,41.44,9450.0,38.5589,38.5961,38.5124,38.5496,9450.0
2022-11-28 11:45:00,41.43,41.56,41.43,41.56,6839.0,38.5403,38.6613,38.5403,38.6613,6839.0
2022-11-28 11:50:00,41.56,41.59,41.5,41.51,10068.0,38.6613,38.6892,38.6055,38.6148,10068.0
2022-11-28 11:55:00,41.52,41.54,41.5,41.52,6293.0,38.6241,38.6427,38.6055,38.6241,6293.0
2022-11-28 12:00:00,41.52,41.57,41.43,41.52,12776.0,38.6241,38.6706,38.5403,38.6241,12776.0
2022-11-28 12:05:00,41.54,41.63,41.51,41.51,6874.0,38.6427,38.7264,38.6148,38.6148,6874.0
2022-11-28 12:10:00,41.52,41.54,41.48,41.5,6097.0,38.6241,38.6427,38.5868,38.6055,6097.0
2022-11-28 12:15:00,41.51,41.62,41.51,41.61,5509.0,38.6148,38.7171,38.6148,38.7078,5509.0
2022-11-28 12:20:00,41.62,41.66,41.57,41.6,14666.0,38.7171,38.7543,38.6706,38.6985,14666.0
2022-11-28 12:25:00,41.61,41.65,41.59,41.63,9487.0,38.7078,38.745,38.6892,38.7264,9487.0
2022-11-28 12:30:00,41.63,41.67,41.6,41.61,6217.0,38.7264,38.7636,38.6985,38.7078,6217.0
2022-11-28 12:35:00,41.6,41.63,41.52,41.52,17084.0,38.6985,38.7264,38.6241,38.6241,17084.0
2022-11-28 12:40:00,41.52,41.56,41.52,41.55,5972.0,38.6241,38.6613,38.6241,38.652,5972.0
2022-11-28 12:45:00,41.55,41.58,41.52,41.54,5826.0,38.652,38.6799,38.6241,38.6427,5826.0
2022-11-28 12:50:00,41.54,41.54,41.41,41.42,12724.0,38.6427,38.6427,38.5217,38.531,12724.0
2022-11-28 12:55:00,41.43,41.46,41.38,41.39,7885.0,38.5403,38.5682,38.4938,38.5031,7885.0
2022-11-28 13:00:00,41.37,41.41,41.35,41.39,12671.0,38.4845,38.5217,38.4659,38.5031,12671.0
2022-11-28 13:05:00,41.38,41.41,41.31,41.31,7928.0,38.4938,38.5217,38.4287,38.4287,7928.0
2022-11-28 13:10:00,41.33,41.37,41.32,41.33,13540.0,38.4473,38.4845,38.438,38.4473,13540.0
2022-11-28 13:15:00,41.34,41.35,41.31,41.31,6078.0,38.4566,38.4659,38.4287,38.4287,6078.0
2022-11-28 13:20:00,41.32,41.35,41.31,41.35,4938.0,38.438,38.4659,38.4287,38.4659,4938.0
2022-11-28 13:25:00,41.36,41.36,41.31,41.32,7423.0,38.4752,38.4752,38.4287,38.438,7423.0
2022-11-28 13:30:00,41.32,41.34,41.23,41.23,7206.0,38.438,38.4566,38.3543,38.3543,7206.0
2022-11-28 13:35:00,41.23,41.24,41.2,41.21,7925.0,38.3543,38.3636,38.3264,38.3357,7925.0
2022-11-28 13:40:00,41.21,41.25,41.2,41.23,17443.0,38.3357,38.3729,38.3264,38.3543,17443.0
2022-11-28 13:45:00,41.21,41.36,41.21,41.3,29502.0,38.3357,38.4752,38.3357,38.4194,29502.0
2022-11-28 13:50:00,41.27,41.28,41.2,41.2,12908.0,38.3915,38.4008,38.3264,38.3264,12908.0
2022-11-28 13:55:00,41.23,41.29,41.21,41.29,12811.0,38.3543,38.4101,38.3357,38.4101,12811.0
2022-11-28 14:00:00,41.28,41.29,41.23,41.25,9102.0,38.4008,38.4101,38.3543,38.3729,9102.0
2022-11-28 14:05:00,41.25,41.28,41.24,41.25,10824.0,38.3729,38.4008,38.3636,38.3729,10824.0
2022-11-28 14:10:00,41.25,41.27,41.22,41.25,8176.0,38.3729,38.3915,38.345,38.3729,8176.0
2022-11-28 14:15:00,41.25,41.28,41.24,41.25,7346.0,38.3729,38.4008,38.3636,38.3729,7346.0
2022-11-28 14:20:00,41.25,41.34,41.25,41.29,7107.0,38.3729,38.4566,38.3729,38.4101,7107.0
2022-11-28 14:25:00,41.29,41.29,41.24,41.24,11949.0,38.4101,38.4101,38.3636,38.3636,11949.0
2022-11-28 14:30:00,41.23,41.27,41.23,41.27,10661.0,38.3543,38.3915,38.3543,38.3915,10661.0
2022-11-28 14:35:00,41.26,41.34,41.26,41.33,7585.0,38.3822,38.4566,38.3822,38.4473,7585.0
2022-11-28 14:40:00,41.33,41.35,41.32,41.33,8807.0,38.4473,38.4659,38.438,38.4473,8807.0
2022-11-28 14:45:00,41.34,41.35,41.25,41.26,9463.0,38.4566,38.4659,38.3729,38.3822,9463.0
2022-11-28 14:50:00,41.26,41.27,41.24,41.25,9520.0,38.3822,38.3915,38.3636,38.3729,9520.0
2022-11-28 14:55:00,41.25,41.27,41.23,41.25,12199.0,38.3729,38.3915,38.3543,38.3729,12199.0
2022-11-28 15:00:00,41.24,41.35,41.24,41.34,18032.0,38.3636,38.4659,38.3636,38.4566,18032.0
2022-11-28 15:05:00,41.33,41.35,41.3,41.33,17602.0,38.4473,38.4659,38.4194,38.4473,17602.0
2022-11-28 15:10:00,41.31,41.32,41.26,41.27,9881.0,38.4287,38.438,38.3822,38.3915,9881.0
2022-11-28 15:15:00,41.28,41.3,41.26,41.26,12478.0,38.4008,38.4194,38.3822,38.3822,12478.0
2022-11-28 15:20:00,41.26,41.29,41.24,41.27,15780.0,38.3822,38.4101,38.3636,38.3915,15780.0
2022-11-28 15:25:00,41.27,41.33,41.23,41.32,26344.0,38.3915,38.4473,38.3543,38.438,26344.0
2022-11-28 15:30:00,41.31,41.37,41.31,41.36,19308.0,38.4287,38.4845,38.4287,38.4752,19308.0
2022-11-28 15:35:00,41.36,41.42,41.35,41.36,21500.0,38.4752,38.531,38.4659,38.4752,21500.0
2022-11-28 15:40:00,41.36,41.41,41.34,41.39,32990.0,38.4752,38.5217,38.4566,38.5031,32990.0
2022-11-28 15:45:00,41.38,41.39,41.33,41.34,30749.0,38.4938,38.5031,38.4473,38.4566,30749.0
2022-11-28 15:50:00,41.34,41.48,41.34,41.44,91152.0,38.4566,38.5868,38.4566,38.5496,91152.0
2022-11-28 15:55:00,41.44,41.47,41.38,41.43,200518.0,38.5496,38.5775,38.4938,38.5403,200518.0
2022-11-29 09:30:00,41.29,41.36,40.81,41.07,30912.0,38.4101,38.4752,37.9636,38.2054,30912.0
2022-11-29 09:35:00,41.09,41.09,40.93,41.0,12122.0,38.224,38.224,38.0752,38.1403,12122.0
2022-11-29 09:40:00,41.01,41.26,41.0,41.26,19084.0,38.1496,38.3822,38.1403,38.3822,19084.0
2022-11-29 09:45:00,41.23,41.36,41.18,41.34,16156.0,38.3543,38.4752,38.3078,38.4566,16156.0
2022-11-29 09:50:00,41.33,41.38,41.16,41.19,14862.0,38.4473,38.4938,38.2892,38.3171,14862.0
2022-11-29 09:55:00,41.2,41.22,41.11,41.19,6116.0,38.3264,38.345,38.2427,38.3171,6116.0
2022-11-29 10:00:00,41.21,41.29,41.16,41.2,7113.0,38.3357,38.4101,38.2892,38.3264,7113.0
2022-11-29 10:05:00,41.22,41.32,41.15,41.16,6760.0,38.345,38.438,38.2799,38.2892,6760.0
2022-11-29 10:10:00,41.15,41.21,41.09,41.21,10700.0,38.2799,38.3357,38.224,38.3357,10700.0
2022-11-29 10:15:00,41.21,41.31,41.18,41.28,11672.0,38.3357,38.4287,38.3078,38.4008,11672.0
2022-11-29 10:20:00,41.28,41.43,41.28,41.43,10864.0,38.4008,38.5403,38.4008,38.5403,10864.0
2022-11-29 10:25:00,41.43,41.6,41.43,41.58,29360.0,38.5403,38.6985,38.5403,38.6799,29360.0
2022-11-29 10:30:00,41.6,41.62,41.49,41.49,20851.0,38.6985,38.7171,38.5961,38.5961,20851.0
2022-11-29 10:35:00,41.48,41.63,41.45,41.63,13588.0,38.5868,38.7264,38.5589,38.7264,13588.0
2022-11-29 10:40:00,41.62,41.62,41.52,41.53,13130.0,38.7171,38.7171,38.6241,38.6334,13130.0
2022-11-29 10:45:00,41.52,41.58,41.51,41.57,7392.0,38.6241,38.6799,38.6148,38.6706,7392.0
2022-11-29 10:50:00,41.58,41.65,41.58,41.63,9402.0,38.6799,38.745,38.6799,38.7264,9402.0
2022-11-29 10:55:00,41.64,41.73,41.64,41.71,14666.0,38.7357,38.8194,38.7357,38.8008,14666.0
2022-11-29 11:00:00,41.71,41.79,41.67,41.67,22155.0,38.8008,38.8752,38.7636,38.7636,22155.0
2022-11-29 11:05:00,41.67,41.74,41.52,41.52,10531.0,38.7636,38.8287,38.6241,38.6241,10531.0
2022-11-29 11:10:00,41.52,41.59,41.52,41.57,12413.0,38.6241,38.6892,38.6241,38.6706,12413.0
2022-11-29 11:15:00,41.56,41.56,41.43,41.43,9279.0,38.6613,38.6613,38.5403,38.5403,9279.0
2022-11-29 11:20:00,41.42,41.58,41.41,41.58,21810.0,38.531,38.6799,38.5217,38.6799,21810.0
2022-11-29 11:25:00,41.59,41.62,41.49,41.49,14998.0,38.6892,38.7171,38.5961,38.5961,14998.0
2022-11-29 11:30:00,41.48,41.58,41.48,41.55,10764.0,38.5868,38.6799,38.5868,38.652,10764.0
2022-11-29 11:35:00,41.55,41.62,41.55,41.57,9039.0,38.652,38.7171,38.652,38.6706,9039.0
2022-11-29 11:40:00,41.58,41.58,41.48,41.5,6793.0,38.6799,38.6799,38.5868,38.6055,6793.0
2022-11-29 11:45:00,41.5,41.5,41.46,41.47,6279.0,38.6055,38.6055,38.5682,38.5775,6279.0
2022-11-29 11:50:00,41.47,41.53,41.46,41.52,63271.0,38.5775,38.6334,38.5682,38.6241,63271.0
2022-11-29 11:55:00,41.53,41.59,41.51,41.59,7650.0,38.6334,38.6892,38.6148,38.6892,7650.0
2022-11-29 12:00:00,41.6,41.6,41.53,41.54,14076.0,38.6985,38.6985,38.6334,38.6427,14076.0
2022-11-29 12:05:00,41.55,41.68,41.55,41.65,11974.0,38.652,38.7729,38.652,38.745,11974.0
2022-11-29 12:10:00,41.66,41.67,41.57,41.58,15209.0,38.7543,38.7636,38.6706,38.6799,15209.0
2022-11-29 12:15:00,41.59,41.63,41.57,41.63,8980.0,38.6892,38.7264,38.6706,38.7264,8980.0
2022-11-29 12:20:00,41.64,41.66,41.52,41.52,14664.0,38.7357,38.7543,38.6241,38.6241,14664.0
2022-11-29 12:25:00,41.52,41.52,41.44,41.46,9483.0,38.6241,38.6241,38.5496,38.5682,9483.0
2022-11-29 12:30:00,41.46,41.49,41.45,41.47,6886.0,38.5682,38.5961,38.5589,38.5775,6886.0
2022-11-29 12:35:00,41.47,41.57,41.47,41.56,11210.0,38.5775,38.6706,38.5775,38.6613,11210.0
2022-11-29 12:40:00,41.56,41.57,41.5,41.52,6412.0,38.6613,38.6706,38.6055,38.6241,6412.0
2022-11-29 12:45:00,41.52,41.55,41.51,41.55,5536.0,38.6241,38.652,38.6148,38.652,5536.0
2022-11-29 12:50:00,41.55,41.59,41.52,41.52,7487.0,38.652,38.6892,38.6241,38.6241,7487.0
2022-11-29 12:55:00,41.52,41.55,41.51,41.52,7461.0,38.6241,38.652,38.6148,38.6241,7461.0
2022-11-29 13:00:00,41.52,41.56,41.51,41.52,8888.0,38.6241,38.6613,38.6148,38.6241,8888.0
2022-11-29 13:05:00,41.53,41.53,41.5,41.52,6731.0,38.6334,38.6334,38.6055,38.6241,6731.0
2022-11-29 13:10:00,41.51,41.59,41.5,41.58,6597.0,38.6148,38.6892,38.6055,38.6799,6597.0
2022-11-29 13:15:00,41.58,41.58,41.49,41.52,7246.0,38.6799,38.6799,38.5961,38.6241,7246.0
2022-11-29 13:20:00,41.53,41.58,41.51,41.58,6370.0,38.6334,38.6799,38.6148,38.6799,6370.0
2022-11-29 13:25:00,41.58,41.59,41.55,41.55,11685.0,38.6799,38.6892,38.652,38.652,11685.0
2022-11-29 13:30:00,41.55,41.65,41.55,41.64,7833.0,38.652,38.745,38.652,38.7357,7833.0
2022-11-29 13:35:00,41.63,41.66,41.6,41.63,8614.0,38.7264,38.7543,38.6985,38.7264,8614.0
2022-11-29 13:40:00,41.63,41.65,41.62,41.62,6709.0,38.7264,38.745,38.7171,38.7171,6709.0
2022-11-29 13:45:00,41.62,41.63,41.6,41.61,4427.0,38.7171,38.7264,38.6985,38.7078,4427.0
2022-11-29 13:50:00,41.6,41.61,41.56,41.61,9951.0,38.6985,38.7078,38.6613,38.7078,9951.0
2022-11-29 13:55:00,41.61,41.66,41.61,41.66,10548.0,38.7078,38.7543,38.7078,38.7543,10548.0
2022-11-29 14:00:00,41.66,41.76,41.65,41.75,8339.0,38.7543,38.8473,38.745,38.838,8339.0
2022-11-29 14:05:00,41.77,41.77,41.7,41.73,7664.0,38.8566,38.8566,38.7915,38.8194,7664.0
2022-11-29 14:10:00,41.72,41.72,41.64,41.67,6624.0,38.8101,38.8101,38.7357,38.7636,6624.0
2022-11-29 14:15:00,41.68,41.71,41.65,41.69,3714.0,38.7729,38.8008,38.745,38.7822,3714.0
2022-11-29 14:20:00,41.69,41.77,41.69,41.74,10878.0,38.7822,38.8566,38.7822,38.8287,10878.0
2022-11-29 14:25:00,41.72,41.72,41.64,41.66,8207.0,38.8101,38.8101,38.7357,38.7543,8207.0
2022-11-29 14:30:00,41.66,41.7,41.66,41.68,9331.0,38.7543,38.7915,38.7543,38.7729,9331.0
2022-11-29 14:35:00,41.68,41.73,41.67,41.7,10289.0,38.7729,38.8194,38.7636,38.7915,10289.0
2022-11-29 14:40:00,41.69,41.71,41.63,41.65,10979.0,38.7822,38.8008,38.7264,38.745,10979.0
2022-11-29 14:45:00,41.65,41.66,41.63,41.66,6526.0,38.745,38.7543,38.7264,38.7543,6526.0
2022-11-29 14:50:00,41.66,41.73,41.65,41.71,13730.0,38.7543,38.8194,38.745,38.8008,13730.0
2022-11-29 14:55:00,41.71,41.78,41.7,41.76,12741.0,38.8008,38.8659,38.7915,38.8473,12741.0
2022-11-29 15:00:00,41.75,41.78,41.74,41.76,12792.0,38.838,38.8659,38.8287,38.8473,12792.0
2022-11-29 15:05:00,41.76,41.82,41.75,41.8,21097.0,38.8473,38.9031,38.838,38.8845,21097.0
2022-11-29 15:10:00,41.8,41.81,41.74,41.79,29270.0,38.8845,38.8938,38.8287,38.8752,29270.0
2022-11-29 15:15:00,41.79,41.79,41.72,41.77,26324.0,38.8752,38.8752,38.8101,38.8566,26324.0
2022-11-29 15:20:00,41.77,41.82,41.76,41.77,21502.0,38.8566,38.9031,38.8473,38.8566,21502.0
2022-11-29 15:25:00,41.77,41.81,41.75,41.77,18359.0,38.8566,38.8938,38.838,38.8566,18359.0
2022-11-29 15:30:00,41.77,41.86,41.77,41.84,21778.0,38.8566,38.9403,38.8566,38.9217,21778.0
2022-11-29 15:35:00,41.85,41.86,41.73,41.78,29329.0,38.931,38.9403,38.8194,38.8659,29329.0
2022-11-29 15:40:00,41.77,41.79,41.72,41.76,41441.0,38.8566,38.8752,38.8101,38.8473,41441.0
2022-11-29 15:45:00,41.76,41.85,41.76,41.84,48790.0,38.8473,38.931,38.8473,38.9217,48790.0
2022-11-29 15:50:00,41.84,41.9,41.82,41.88,85878.0,38.9217,38.9776,38.9031,38.9589,85878.0
2022-11-29 15:55:00,41.88,41.93,41.83,41.89,206839.0,38.9589,39.0055,38.9124,38.9682,206839.0
2022-11-30 09:30:00,41.98,42.04,41.68,41.68,39920.0,39.052,39.1078,38.7729,38.7729,39920.0
2022-11-30 09:35:00,41.71,41.74,41.46,41.61,23666.0,38.8008,38.8287,38.5682,38.7078,23666.0
2022-11-30 09:40:00,41.61,41.67,41.52,41.55,9603.0,38.7078,38.7636,38.6241,38.652,9603.0
2022-11-30 09:45:00,41.55,41.55,41.31,41.32,16492.0,38.652,38.652,38.4287,38.438,16492.0
2022-11-30 09:50:00,41.35,41.42,41.29,41.34,15782.0,38.4659,38.531,38.4101,38.4566,15782.0
2022-11-30 09:55:00,41.36,41.55,41.34,41.51,17326.0,38.4752,38.652,38.4566,38.6148,17326.0
2022-11-30 10:00:00,41.53,41.53,41.34,41.5,19887.0,38.6334,38.6334,38.4566,38.6055,19887.0
2022-11-30 10:05:00,41.52,41.61,41.44,41.61,15880.0,38.6241,38.7078,38.5496,38.7078,15880.0
2022-11-30 10:10:00,41.57,41.66,41.51,41.51,9808.0,38.6706,38.7543,38.6148,38.6148,9808.0
2022-11-30 10:15:00,41.51,41.61,41.5,41.6,11712.0,38.6148,38.7078,38.6055,38.6985,11712.0
2022-11-30 10:20:00,41.59,41.69,41.58,41.63,8891.0,38.6892,38.7822,38.6799,38.7264,8891.0
2022-11-30 10:25:00,41.64,41.64,41.47,41.48,36459.0,38.7357,38.7357,38.5775,38.5868,36459.0
2022-11-30 10:30:00,41.49,41.56,41.49,41.53,5611.0,38.5961,38.6613,38.5961,38.6334,5611.0
2022-11-30 10:35:00,41.56,41.62,41.54,41.61,10125.0,38.6613,38.7171,38.6427,38.7078,10125.0
2022-11-30 10:40:00,41.61,41.63,41.54,41.55,9161.0,38.7078,38.7264,38.6427,38.652,9161.0
2022-11-30 10:45:00,41.53,41.53,41.46,41.51,7312.0,38.6334,38.6334,38.5682,38.6148,7312.0
2022-11-30 10:50:00,41.5,41.57,41.48,41.51,11406.0,38.6055,38.6706,38.5868,38.6148,11406.0
2022-11-30 10:55:00,41.5,41.54,41.48,41.5,8513.0,38.6055,38.6427,38.5868,38.6055,8513.0
2022-11-30 11:00:00,41.49,41.5,41.46,41.49,5708.0,38.5961,38.6055,38.5682,38.5961,5708.0
2022-11-30 11:05:00,41.48,41.55,41.47,41.51,9843.0,38.5868,38.652,38.5775,38.6148,9843.0
2022-11-30 11:10:00,41.51,41.51,41.45,41.48,11059.0,38.6148,38.6148,38.5589,38.5868,11059.0
2022-11-30 11:15:00,41.48,41.49,41.44,41.45,6514.0,38.5868,38.5961,38.5496,38.5589,6514.0
2022-11-30 11:20:00,41.46,41.51,41.44,41.49,6968.0,38.5682,38.6148,38.5496,38.5961,6968.0
2022-11-30 11:25:00,41.48,41.53,41.47,41.49,10790.0,38.5868,38.6334,38.5775,38.5961,10790.0
2022-11-30 11:30:00,41.49,41.54,41.49,41.52,4969.0,38.5961,38.6427,38.5961,38.6241,4969.0
2022-11-30 11:35:00,41.52,41.54,41.45,41.46,10366.0,38.6241,38.6427,38.5589,38.5682,10366.0
2022-11-30 11:40:00,41.46,41.51,41.46,41.47,10140.0,38.5682,38.6148,38.5682,38.5775,10140.0
2022-11-30 11:45:00,41.47,41.53,41.46,41.52,6107.0,38.5775,38.6334,38.5682,38.6241,6107.0
2022-11-30 11:50:00,41.53,41.53,41.47,41.5,10444.0,38.6334,38.6334,38.5775,38.6055,10444.0
2022-11-30 11:55:00,41.5,41.5,41.48,41.48,8047.0,38.6055,38.6055,38.5868,38.5868,8047.0
2022-11-30 12:00:00,41.49,41.5,41.46,41.48,11691.0,38.5961,38.6055,38.5682,38.5868,11691.0
2022-11-30 12:05:00,41.48,41.49,41.39,41.42,22838.0,38.5868,38.5961,38.5031,38.531,22838.0
2022-11-30 12:10:00,41.43,41.43,41.36,41.39,11600.0,38.5403,38.5403,38.4752,38.5031,11600.0
2022-11-30 12:15:00,41.39,41.39,41.29,41.3,27492.0,38.5031,38.5031,38.4101,38.4194,27492.0
2022-11-30 12:20:00,41.3,41.42,41.3,41.42,98582.0,38.4194,38.531,38.4194,38.531,98582.0
2022-11-30 12:25:00,41.41,41.45,41.39,41.44,7376.0,38.5217,38.5589,38.5031,38.5496,7376.0
2022-11-30 12:30:00,41.44,41.45,41.28,41.31,12952.0,38.5496,38.5589,38.4008,38.4287,12952.0
2022-11-30 12:35:00,41.32,41.33,41.28,41.28,7059.0,38.438,38.4473,38.4008,38.4008,7059.0
2022-11-30 12:40:00,41.27,41.29,41.23,41.24,7944.0,38.3915,38.4101,38.3543,38.3636,7944.0
2022-11-30 12:45:00,41.24,41.24,41.19,41.19,5460.0,38.3636,38.3636,38.3171,38.3171,5460.0
2022-11-30 12:50:00,41.2,41.2,41.05,41.1,25005.0,38.3264,38.3264,38.1868,38.2333,25005.0
2022-11-30 12:55:00,41.11,41.12,41.06,41.08,14047.0,38.2427,38.252,38.1961,38.2147,14047.0
2022-11-30 13:00:00,41.07,41.11,41.03,41.1,14831.0,38.2054,38.2427,38.1682,38.2333,14831.0
2022-11-30 13:05:00,41.1,41.1,41.04,41.07,15080.0,38.2333,38.2333,38.1775,38.2054,15080.0
2022-11-30 13:10:00,41.08,41.1,40.99,41.01,26742.0,38.2147,38.2333,38.131,38.1496,26742.0
2022-11-30 13:15:00,41.02,41.06,41.0,41.06,7750.0,38.1589,38.1961,38.1403,38.1961,7750.0
2022-11-30 13:20:00,41.07,41.17,41.07,41.17,8127.0,38.2054,38.2985,38.2054,38.2985,8127.0
2022-11-30 13:25:00,41.16,41.24,41.16,41.23,5311.0,38.2892,38.3636,38.2892,38.3543,5311.0
2022-11-30 13:30:00,41.23,41.51,41.2,41.43,81429.0,38.3543,38.6148,38.3264,38.5403,81429.0
2022-11-30 13:35:00,41.43,41.66,41.43,41.52,13440.0,38.5403,38.7543,38.5403,38.6241,13440.0
2022-11-30 13:40:00,41.53,41.59,41.43,41.51,11053.0,38.6334,38.6892,38.5403,38.6148,11053.0
2022-11-30 13:45:00,41.53,41.58,41.42,41.57,22465.0,38.6334,38.6799,38.531,38.6706,22465.0
2022-11-30 13:50:00,41.59,41.6,41.52,41.57,8746.0,38.6892,38.6985,38.6241,38.6706,8746.0
2022-11-30 13:55:00,41.59,41.81,41.59,41.78,10497.0,38.6892,38.8938,38.6892,38.8659,10497.0
2022-11-30 14:00:00,41.78,41.84,41.68,41.7,19779.0,38.8659,38.9217,38.7729,38.7915,19779.0
2022-11-30 14:05:00,41.7,41.81,41.69,41.75,13470.0,38.7915,38.8938,38.7822,38.838,13470.0
2022-11-30 14:10:00,41.76,41.95,41.76,41.94,40762.0,38.8473,39.0241,38.8473,39.0148,40762.0
2022-11-30 14:15:00,41.96,42.1,41.91,42.09,17769.0,39.0334,39.1636,38.9869,39.1543,17769.0
2022-11-30 14:20:00,42.09,42.09,41.99,41.99,11686.0,39.1543,39.1543,39.0613,39.0613,11686.0
2022-11-30 14:25:00,41.98,42.03,41.95,42.0,23211.0,39.052,39.0985,39.0241,39.0706,23211.0
2022-11-30 14:30:00,42.01,42.2,41.99,42.15,26383.0,39.0799,39.2566,39.0613,39.2101,26383.0
2022-11-30 14:35:00,42.14,42.23,42.11,42.23,18160.0,39.2008,39.2845,39.1729,39.2845,18160.0
2022-11-30 14:40:00,42.23,42.27,42.12,42.12,18167.0,39.2845,39.3217,39.1822,39.1822,18167.0
2022-11-30 14:45:00,42.12,42.14,42.07,42.12,21341.0,39.1822,39.2008,39.1357,39.1822,21341.0
2022-11-30 14:50:00,42.11,42.17,42.08,42.1,15166.0,39.1729,39.2287,39.145,39.1636,15166.0
2022-11-30 14:55:00,42.11,42.12,41.96,41.99,24599.0,39.1729,39.1822,39.0334,39.0613,24599.0
2022-11-30 15:00:00,41.99,42.09,41.97,42.05,67513.0,39.0613,39.1543,39.0427,39.1171,67513.0
2022-11-30 15:05:00,42.04,42.06,41.98,42.01,18688.0,39.1078,39.1264,39.052,39.0799,18688.0
2022-11-30 15:10:00,42.01,42.13,42.0,42.03,34858.0,39.0799,39.1915,39.0706,39.0985,34858.0
2022-11-30 15:15:00,42.03,42.11,42.01,42.07,14313.0,39.0985,39.1729,39.0799,39.1357,14313.0
2022-11-30 15:20:00,42.07,42.09,42.02,42.07,12227.0,39.1357,39.1543,39.0892,39.1357,12227.0
2022-11-30 15:25:00,42.07,42.16,42.07,42.15,15613.0,39.1357,39.2194,39.1357,39.2101,15613.0
2022-11-30 15:30:00,42.15,42.2,42.13,42.2,17392.0,39.2101,39.2566,39.1915,39.2566,17392.0
2022-11-30 15:35:00,42.2,42.24,42.11,42.2,27257.0,39.2566,39.2938,39.1729,39.2566,27257.0
2022-11-30 15:40:00,42.2,42.23,42.18,42.22,25054.0,39.2566,39.2845,39.238,39.2752,25054.0
2022-11-30 15:45:00,42.22,42.34,42.21,42.33,36129.0,39.2752,39.3869,39.2659,39.3776,36129.0
2022-11-30 15:50:00,42.32,42.41,42.27,42.35,113309.0,39.3683,39.452,39.3217,39.3962,113309.0
2022-11-30 15:55:00,42.35,42.49,42.31,42.47,299862.0,39.3962,39.5264,39.359,39.5078,299862.0
2022-12-01 09:30:00,42.95,43.21,42.85,42.85,43938.0,39.9543,40.1962,39.8613,39.8613,43938.0
2022-12-01 09:35:00,42.84,42.95,42.79,42.95,15189.0,39.852,39.9543,39.8055,39.9543,15189.0
2022-12-01 09:40:00,42.97,43.01,42.86,42.92,6672.0,39.9729,40.0101,39.8706,39.9264,6672.0
2022-12-01 09:45:00,42.93,43.03,42.91,42.95,15633.0,39.9357,40.0287,39.9171,39.9543,15633.0
2022-12-01 09:50:00,42.98,43.02,42.82,42.84,12033.0,39.9822,40.0194,39.8334,39.852,12033.0
2022-12-01 09:55:00,42.86,42.95,42.86,42.89,11367.0,39.8706,39.9543,39.8706,39.8985,11367.0
2022-12-01 10:00:00,42.92,43.01,42.72,42.93,36822.0,39.9264,40.0101,39.7404,39.9357,36822.0
2022-12-01 10:05:00,42.95,43.0,42.82,42.82,27761.0,39.9543,40.0008,39.8334,39.8334,27761.0
2022-12-01 10:10:00,42.82,42.86,42.58,42.69,16183.0,39.8334,39.8706,39.6101,39.7125,16183.0
2022-12-01 10:15:00,42.72,42.73,42.6,42.63,16567.0,39.7404,39.7497,39.6287,39.6566,16567.0
2022-12-01 10:20:00,42.61,42.69,42.61,42.67,11726.0,39.638,39.7125,39.638,39.6938,11726.0
2022-12-01 10:25:00,42.66,42.69,42.56,42.58,22196.0,39.6845,39.7125,39.5915,39.6101,22196.0
2022-12-01 10:30:00,42.59,42.66,42.56,42.59,6047.0,39.6194,39.6845,39.5915,39.6194,6047.0
2022-12-01 10:35:00,42.59,42.65,42.57,42.65,7608.0,39.6194,39.6752,39.6008,39.6752,7608.0
2022-12-01 10:40:00,42.64,42.7,42.6,42.64,6906.0,39.6659,39.7218,39.6287,39.6659,6906.0
2022-12-01 10:45:00,42.63,42.69,42.62,42.66,10893.0,39.6566,39.7125,39.6473,39.6845,10893.0
2022-12-01 10:50:00,42.65,42.8,42.65,42.77,8684.0,39.6752,39.8148,39.6752,39.7869,8684.0
2022-12-01 10:55:00,42.77,42.88,42.77,42.88,10713.0,39.7869,39.8892,39.7869,39.8892,10713.0
2022-12-01 11:00:00,42.88,42.89,42.76,42.79,9472.0,39.8892,39.8985,39.7776,39.8055,9472.0
2022-12-01 11:05:00,42.8,42.81,42.75,42.79,5180.0,39.8148,39.8241,39.7683,39.8055,5180.0
2022-12-01 11:10:00,42.8,42.85,42.79,42.85,7273.0,39.8148,39.8613,39.8055,39.8613,7273.0
2022-12-01 11:15:00,42.84,42.84,42.68,42.68,6903.0,39.852,39.852,39.7031,39.7031,6903.0
2022-12-01 11:20:00,42.68,42.8,42.67,42.75,9480.0,39.7031,39.8148,39.6938,39.7683,9480.0
2022-12-01 11:25:00,42.75,42.77,42.71,42.75,12265.0,39.7683,39.7869,39.7311,39.7683,12265.0
2022-12-01 11:30:00,42.75,42.82,42.75,42.8,5434.0,39.7683,39.8334,39.7683,39.8148,5434.0
2022-12-01 11:35:00,42.81,42.84,42.76,42.8,6721.0,39.8241,39.852,39.7776,39.8148,6721.0
2022-12-01 11:40:00,42.81,42.86,42.8,42.82,6188.0,39.8241,39.8706,39.8148,39.8334,6188.0
2022-12-01 11:45:00,42.82,42.82,42.71,42.71,6544.0,39.8334,39.8334,39.7311,39.7311,6544.0
2022-12-01 11:50:00,42.73,42.75,42.71,42.75,4995.0,39.7497,39.7683,39.7311,39.7683,4995.0
2022-12-01 11:55:00,42.76,42.8,42.74,42.79,6450.0,39.7776,39.8148,39.759,39.8055,6450.0
2022-12-01 12:00:00,42.79,42.79,42.68,42.68,5250.0,39.8055,39.8055,39.7031,39.7031,5250.0
2022-12-01 12:05:00,42.68,42.7,42.62,42.63,10952.0,39.7031,39.7218,39.6473,39.6566,10952.0
2022-12-01 12:10:00,42.63,42.65,42.59,42.63,5262.0,39.6566,39.6752,39.6194,39.6566,5262.0
2022-12-01 12:15:00,42.64,42.67,42.62,42.63,6205.0,39.6659,39.6938,39.6473,39.6566,6205.0
2022-12-01 12:20:00,42.62,42.74,42.61,42.74,6134.0,39.6473,39.759,39.638,39.759,6134.0
2022-12-01 12:25:00,42.75,42.82,42.74,42.77,8599.0,39.7683,39.8334,39.759,39.7869,8599.0
2022-12-01 12:30:00,42.76,42.84,42.76,42.78,5984.0,39.7776,39.852,39.7776,39.7962,5984.0
2022-12-01 12:35:00,42.78,42.78,42.68,42.68,9571.0,39.7962,39.7962,39.7031,39.7031,9571.0
2022-12-01 12:40:00,42.69,42.7,42.58,42.61,10751.0,39.7125,39.7218,39.6101,39.638,10751.0
2022-12-01 12:45:00,42.63,42.72,42.63,42.69,7826.0,39.6566,39.7404,39.6566,39.7125,7826.0
2022-12-01 12:50:00,42.69,42.75,42.69,42.71,4513.0,39.7125,39.7683,39.7125,39.7311,4513.0
2022-12-01 12:55:00,42.71,42.8,42.71,42.77,5434.0,39.7311,39.8148,39.7311,39.7869,5434.0
2022-12-01 13:00:00,42.77,42.81,42.76,42.78,5639.0,39.7869,39.8241,39.7776,39.7962,5639.0
2022-12-01 13:05:00,42.79,42.88,42.78,42.83,6909.0,39.8055,39.8892,39.7962,39.8427,6909.0
2022-12-01 13:10:00,42.83,42.88,42.79,42.79,6088.0,39.8427,39.8892,39.8055,39.8055,6088.0
2022-12-01 13:15:00,42.8,42.82,42.69,42.69,8112.0,39.8148,39.8334,39.7125,39.7125,8112.0
2022-12-01 13:20:00,42.69,42.71,42.65,42.66,5706.0,39.7125,39.7311,39.6752,39.6845,5706.0
2022-12-01 13:25:00,42.66,42.66,42.61,42.63,5396.0,39.6845,39.6845,39.638,39.6566,5396.0
2022-12-01 13:30:00,42.64,42.65,42.58,42.6,15270.0,39.6659,39.6752,39.6101,39.6287,15270.0
2022-12-01 13:35:00,42.61,42.64,42.6,42.63,6172.0,39.638,39.6659,39.6287,39.6566,6172.0
2022-12-01 13:40:00,42.63,42.68,42.53,42.55,18984.0,39.6566,39.7031,39.5636,39.5822,18984.0
2022-12-01 13:45:00,42.55,42.55,42.46,42.47,9374.0,39.5822,39.5822,39.4985,39.5078,9374.0
2022-12-01 13:50:00,42.48,42.48,42.38,42.39,7135.0,39.5171,39.5171,39.4241,39.4334,7135.0
2022-12-01 13:55:00,42.39,42.39,42.24,42.24,12467.0,39.4334,39.4334,39.2938,39.2938,12467.0
2022-12-01 14:00:00,42.23,42.24,42.09,42.17,27541.0,39.2845,39.2938,39.1543,39.2287,27541.0
2022-12-01 14:05:00,42.18,42.2,42.05,42.05,16966.0,39.238,39.2566,39.1171,39.1171,16966.0
2022-12-01 14:10:00,42.07,42.1,42.02,42.02,9694.0,39.1357,39.1636,39.0892,39.0892,9694.0
2022-12-01 14:15:00,42.02,42.05,41.99,42.03,13390.0,39.0892,39.1171,39.0613,39.0985,13390.0
2022-12-01 14:20:00,42.02,42.07,42.0,42.05,16070.0,39.0892,39.1357,39.0706,39.1171,16070.0
2022-12-01 14:25:00,42.05,42.1,41.99,42.0,18202.0,39.1171,39.1636,39.0613,39.0706,18202.0
2022-12-01 14:30:00,42.0,42.02,41.95,42.0,11397.0,39.0706,39.0892,39.0241,39.0706,11397.0
2022-12-01 14:35:00,42.0,42.06,41.97,42.05,17791.0,39.0706,39.1264,39.0427,39.1171,17791.0
2022-12-01 14:40:00,42.06,42.13,42.06,42.06,16722.0,39.1264,39.1915,39.1264,39.1264,16722.0
2022-12-01 14:45:00,42.04,42.09,42.03,42.06,13296.0,39.1078,39.1543,39.0985,39.1264,13296.0
2022-12-01 14:50:00,42.06,42.08,41.91,41.91,16291.0,39.1264,39.145,38.9869,38.9869,16291.0
2022-12-01 14:55:00,41.91,41.99,41.9,41.98,24512.0,38.9869,39.0613,38.9776,39.052,24512.0
2022-12-01 15:00:00,41.98,42.03,41.97,42.02,16285.0,39.052,39.0985,39.0427,39.0892,16285.0
2022-12-01 15:05:00,42.01,42.02,41.93,41.93,19140.0,39.0799,39.0892,39.0055,39.0055,19140.0
2022-12-01 15:10:00,41.92,42.02,41.9,41.99,14947.0,38.9962,39.0892,38.9776,39.0613,14947.0
2022-12-01 15:15:00,41.99,42.03,41.95,41.97,15771.0,39.0613,39.0985,39.0241,39.0427,15771.0
2022-12-01 15:20:00,41.97,41.98,41.81,41.84,20793.0,39.0427,39.052,38.8938,38.9217,20793.0
2022-12-01 15:25:00,41.84,41.95,41.83,41.94,30192.0,38.9217,39.0241,38.9124,39.0148,30192.0
2022-12-01 15:30:00,41.93,41.97,41.9,41.97,36833.0,39.0055,39.0427,38.9776,39.0427,36833.0
2022-12-01 15:35:00,41.96,42.05,41.96,42.01,29688.0,39.0334,39.1171,39.0334,39.0799,29688.0
2022-12-01 15:40:00,42.01,42.12,42.0,42.11,44294.0,39.0799,39.1822,39.0706,39.1729,44294.0
2022-12-01 15:45:00,42.1,42.14,42.05,42.13,55729.0,39.1636,39.2008,39.1171,39.1915,55729.0
2022-12-01 15:50:00,42.14,42.22,42.12,42.18,89329.0,39.2008,39.2752,39.1822,39.238,89329.0
2022-12-01 15:55:00,42.18,42.18,42.08,42.14,245031.0,39.238,39.238,39.145,39.2008,245031.0
2022-12-02 09:30:00,41.54,41.72,41.52,41.53,31913.0,38.6427,38.8101,38.6241,38.6334,31913.0
2022-12-02 09:35:00,41.55,41.71,41.54,41.62,12600.0,38.652,38.8008,38.6427,38.7171,12600.0
2022-12-02 09:40:00,41.62,41.72,41.59,41.59,13080.0,38.7171,38.8101,38.6892,38.6892,13080.0
2022-12-02 09:45:00,41.56,41.66,41.45,41.5,11134.0,38.6613,38.7543,38.5589,38.6055,11134.0
2022-12-02 09:50:00,41.52,41.61,41.5,41.61,10875.0,38.6241,38.7078,38.6055,38.7078,10875.0
2022-12-02 09:55:00,41.63,41.63,41.5,41.51,6480.0,38.7264,38.7264,38.6055,38.6148,6480.0
2022-12-02 10:00:00,41.55,41.56,41.42,41.42,10223.0,38.652,38.6613,38.531,38.531,10223.0
2022-12-02 10:05:00,41.39,41.47,41.39,41.45,12009.0,38.5031,38.5775,38.5031,38.5589,12009.0
2022-12-02 10:10:00,41.46,41.54,41.45,41.54,6757.0,38.5682,38.6427,38.5589,38.6427,6757.0
2022-12-02 10:15:00,41.56,41.56,41.33,41.37,10988.0,38.6613,38.6613,38.4473,38.4845,10988.0
2022-12-02 10:20:00,41.36,41.38,41.33,41.34,14762.0,38.4752,38.4938,38.4473,38.4566,14762.0
2022-12-02 10:25:00,41.34,41.37,41.16,41.19,11414.0,38.4566,38.4845,38.2892,38.3171,11414.0
2022-12-02 10:30:00,41.19,41.28,41.11,41.27,15309.0,38.3171,38.4008,38.2427,38.3915,15309.0
2022-12-02 10:35:00,41.27,41.32,41.22,41.32,6967.0,38.3915,38.438,38.345,38.438,6967.0
2022-12-02 10:40:00,41.31,41.31,41.23,41.28,6286.0,38.4287,38.4287,38.3543,38.4008,6286.0
2022-12-02 10:45:00,41.28,41.32,41.24,41.3,9219.0,38.4008,38.438,38.3636,38.4194,9219.0
2022-12-02 10:50:00,41.31,41.38,41.25,41.3,13266.0,38.4287,38.4938,38.3729,38.4194,13266.0
2022-12-02 10:55:00,41.29,41.3,41.2,41.22,5796.0,38.4101,38.4194,38.3264,38.345,5796.0
2022-12-02 11:00:00,41.2,41.2,41.14,41.15,6531.0,38.3264,38.3264,38.2706,38.2799,6531.0
2022-12-02 11:05:00,41.15,41.25,41.15,41.23,9602.0,38.2799,38.3729,38.2799,38.3543,9602.0
2022-12-02 11:10:00,41.25,41.27,41.22,41.25,6170.0,38.3729,38.3915,38.345,38.3729,6170.0
2022-12-02 11:15:00,41.26,41.26,41.19,41.19,5060.0,38.3822,38.3822,38.3171,38.3171,5060.0
2022-12-02 11:20:00,41.15,41.23,41.14,41.22,8660.0,38.2799,38.3543,38.2706,38.345,8660.0
2022-12-02 11:25:00,41.22,41.34,41.21,41.34,43016.0,38.345,38.4566,38.3357,38.4566,43016.0
2022-12-02 11:30:00,41.34,41.42,41.31,41.31,9689.0,38.4566,38.531,38.4287,38.4287,9689.0
2022-12-02 11:35:00,41.3,41.31,41.27,41.28,4339.0,38.4194,38.4287,38.3915,38.4008,4339.0
2022-12-02 11:40:00,41.27,41.34,41.27,41.33,6211.0,38.3915,38.4566,38.3915,38.4473,6211.0
2022-12-02 11:45:00,41.34,41.37,41.29,41.29,5981.0,38.4566,38.4845,38.4101,38.4101,5981.0
2022-12-02 11:50:00,41.3,41.3,41.22,41.25,6642.0,38.4194,38.4194,38.345,38.3729,6642.0
2022-12-02 11:55:00,41.26,41.29,41.21,41.24,12421.0,38.3822,38.4101,38.3357,38.3636,12421.0
2022-12-02 12:00:00,41.26,41.27,41.23,41.27,4518.0,38.3822,38.3915,38.3543,38.3915,4518.0
2022-12-02 12:05:00,41.25,41.25,41.15,41.16,4810.0,38.3729,38.3729,38.2799,38.2892,4810.0
2022-12-02 12:10:00,41.16,41.24,41.16,41.22,20616.0,38.2892,38.3636,38.2892,38.345,20616.0
2022-12-02 12:15:00,41.22,41.26,41.17,41.19,45153.0,38.345,38.3822,38.2985,38.3171,45153.0
2022-12-02 12:20:00,41.18,41.23,41.17,41.22,6301.0,38.3078,38.3543,38.2985,38.345,6301.0
2022-12-02 12:25:00,41.23,41.3,41.23,41.29,6224.0,38.3543,38.4194,38.3543,38.4101,6224.0
2022-12-02 12:30:00,41.3,41.32,41.29,41.3,7503.0,38.4194,38.438,38.4101,38.4194,7503.0
2022-12-02 12:35:00,41.29,41.29,41.19,41.2,12271.0,38.4101,38.4101,38.3171,38.3264,12271.0
2022-12-02 12:40:00,41.19,41.25,41.16,41.23,8788.0,38.3171,38.3729,38.2892,38.3543,8788.0
2022-12-02 12:45:00,41.23,41.23,41.13,41.16,7765.0,38.3543,38.3543,38.2613,38.2892,7765.0
2022-12-02 12:50:00,41.15,41.17,41.09,41.17,13198.0,38.2799,38.2985,38.224,38.2985,13198.0
2022-12-02 12:55:00,41.16,41.22,41.11,41.12,8316.0,38.2892,38.345,38.2427,38.252,8316.0
2022-12-02 13:00:00,41.11,41.11,41.04,41.05,10680.0,38.2427,38.2427,38.1775,38.1868,10680.0
2022-12-02 13:05:00,41.04,41.06,41.01,41.02,8289.0,38.1775,38.1961,38.1496,38.1589,8289.0
2022-12-02 13:10:00,41.02,41.02,40.95,40.95,14350.0,38.1589,38.1589,38.0938,38.0938,14350.0
2022-12-02 13:15:00,40.93,40.95,40.88,40.89,8153.0,38.0752,38.0938,38.0287,38.038,8153.0
2022-12-02 13:20:00,40.88,40.92,40.87,40.91,11131.0,38.0287,38.0659,38.0194,38.0566,11131.0
2022-12-02 13:25:00,40.9,40.91,40.86,40.89,3364.0,38.0473,38.0566,38.0101,38.038,3364.0
2022-12-02 13:30:00,40.9,40.95,40.85,40.95,6245.0,38.0473,38.0938,38.0008,38.0938,6245.0
2022-12-02 13:35:00,40.96,41.02,40.92,40.95,15506.0,38.1031,38.1589,38.0659,38.0938,15506.0
2022-12-02 13:40:00,40.95,41.0,40.92,40.93,7565.0,38.0938,38.1403,38.0659,38.0752,7565.0
2022-12-02 13:45:00,40.92,41.0,40.91,40.99,8145.0,38.0659,38.1403,38.0566,38.131,8145.0
2022-12-02 13:50:00,41.0,41.04,40.98,41.01,8283.0,38.1403,38.1775,38.1217,38.1496,8283.0
2022-12-02 13:55:00,41.01,41.08,41.0,41.08,11481.0,38.1496,38.2147,38.1403,38.2147,11481.0
2022-12-02 14:00:00,41.08,41.08,41.02,41.07,14509.0,38.2147,38.2147,38.1589,38.2054,14509.0
2022-12-02 14:05:00,41.07,41.07,40.99,41.02,15814.0,38.2054,38.2054,38.131,38.1589,15814.0
2022-12-02 14:10:00,41.02,41.08,41.01,41.07,7977.0,38.1589,38.2147,38.1496,38.2054,7977.0
2022-12-02 14:15:00,41.09,41.2,41.09,41.19,4441.0,38.224,38.3264,38.224,38.3171,4441.0
2022-12-02 14:20:00,41.2,41.3,41.19,41.3,14038.0,38.3264,38.4194,38.3171,38.4194,14038.0
2022-12-02 14:25:00,41.29,41.35,41.28,41.31,21025.0,38.4101,38.4659,38.4008,38.4287,21025.0
2022-12-02 14:30:00,41.3,41.31,41.23,41.3,22133.0,38.4194,38.4287,38.3543,38.4194,22133.0
2022-12-02 14:35:00,41.3,41.34,41.3,41.31,6419.0,38.4194,38.4566,38.4194,38.4287,6419.0
2022-12-02 14:40:00,41.3,41.32,41.26,41.29,7595.0,38.4194,38.438,38.3822,38.4101,7595.0
2022-12-02 14:45:00,41.29,41.34,41.29,41.29,6666.0,38.4101,38.4566,38.4101,38.4101,6666.0
2022-12-02 14:50:00,41.3,41.31,41.28,41.3,18639.0,38.4194,38.4287,38.4008,38.4194,18639.0
2022-12-02 14:55:00,41.31,41.33,41.28,41.32,12030.0,38.4287,38.4473,38.4008,38.438,12030.0
2022-12-02 15:00:00,41.33,41.4,41.33,41.38,5064.0,38.4473,38.5124,38.4473,38.4938,5064.0
2022-12-02 15:05:00,41.39,41.41,41.35,41.41,6560.0,38.5031,38.5217,38.4659,38.5217,6560.0
2022-12-02 15:10:00,41.4,41.4,41.33,41.34,7319.0,38.5124,38.5124,38.4473,38.4566,7319.0
2022-12-02 15:15:00,41.34,41.44,41.32,41.43,24844.0,38.4566,38.5496,38.438,38.5403,24844.0
2022-12-02 15:20:00,41.43,41.45,41.39,41.42,16409.0,38.5403,38.5589,38.5031,38.531,16409.0
2022-12-02 15:25:00,41.42,41.46,41.4,41.46,18231.0,38.531,38.5682,38.5124,38.5682,18231.0
2022-12-02 15:30:00,41.46,41.54,41.45,41.5,15582.0,38.5682,38.6427,38.5589,38.6055,15582.0
2022-12-02 15:35:00,41.49,41.5,41.35,41.36,19228.0,38.5961,38.6055,38.4659,38.4752,19228.0
2022-12-02 15:40:00,41.36,41.37,41.29,41.33,26404.0,38.4752,38.4845,38.4101,38.4473,26404.0
2022-12-02 15:45:00,41.33,41.35,41.27,41.32,22045.0,38.4473,38.4659,38.3915,38.438,22045.0
2022-12-02 15:50:00,41.33,41.34,41.19,41.2,61369.0,38.4473,38.4566,38.3171,38.3264,61369.0
2022-12-02 15:55:00,41.21,41.28,41.19,41.26,143798.0,38.3357,38.4008,38.3171,38.3822,143798.0
2022-12-05 09:30:00,40.82,40.99,40.67,40.98,41287.0,37.9729,38.131,37.8333,38.1217,41287.0
2022-12-05 09:35:00,40.96,41.02,40.83,40.99,6504.0,38.1031,38.1589,37.9822,38.131,6504.0
2022-12-05 09:40:00,41.02,41.07,40.93,40.99,9871.0,38.1589,38.2054,38.0752,38.131,9871.0
2022-12-05 09:45:00,40.97,41.0,40.89,40.94,9385.0,38.1124,38.1403,38.038,38.0845,9385.0
2022-12-05 09:50:00,40.93,40.97,40.88,40.94,7290.0,38.0752,38.1124,38.0287,38.0845,7290.0
2022-12-05 09:55:00,40.95,40.97,40.87,40.87,7943.0,38.0938,38.1124,38.0194,38.0194,7943.0
2022-12-05 10:00:00,40.82,40.84,40.72,40.81,19464.0,37.9729,37.9915,37.8799,37.9636,19464.0
2022-12-05 10:05:00,40.8,40.84,40.77,40.79,7735.0,37.9543,37.9915,37.9264,37.945,7735.0
2022-12-05 10:10:00,40.79,40.83,40.72,40.76,15239.0,37.945,37.9822,37.8799,37.9171,15239.0
2022-12-05 10:15:00,40.73,40.81,40.71,40.8,8109.0,37.8892,37.9636,37.8706,37.9543,8109.0
2022-12-05 10:20:00,40.83,40.83,40.72,40.73,6846.0,37.9822,37.9822,37.8799,37.8892,6846.0
2022-12-05 10:25:00,40.72,40.72,40.6,40.64,9580.0,37.8799,37.8799,37.7682,37.8054,9580.0
2022-12-05 10:30:00,40.64,40.64,40.53,40.64,14548.0,37.8054,37.8054,37.7031,37.8054,14548.0
2022-12-05 10:35:00,40.65,40.67,40.55,40.59,11019.0,37.8147,37.8333,37.7217,37.7589,11019.0
2022-12-05 10:40:00,40.58,40.61,40.53,40.55,8489.0,37.7496,37.7775,37.7031,37.7217,8489.0
2022-12-05 10:45:00,40.56,40.59,40.51,40.55,7622.0,37.731,37.7589,37.6845,37.7217,7622.0
2022-12-05 10:50:00,40.55,40.56,40.53,40.56,5007.0,37.7217,37.731,37.7031,37.731,5007.0
2022-12-05 10:55:00,40.56,40.6,40.49,40.52,11080.0,37.731,37.7682,37.6659,37.6938,11080.0
2022-12-05 11:00:00,40.53,40.61,40.5,40.61,8453.0,37.7031,37.7775,37.6752,37.7775,8453.0
2022-12-05 11:05:00,40.61,40.61,40.55,40.58,3826.0,37.7775,37.7775,37.7217,37.7496,3826.0
2022-12-05 11:10:00,40.59,40.66,40.59,40.64,2446.0,37.7589,37.824,37.7589,37.8054,2446.0
2022-12-05 11:15:00,40.6,40.61,40.5,40.51,7693.0,37.7682,37.7775,37.6752,37.6845,7693.0
2022-12-05 11:20:00,40.5,40.56,40.5,40.56,8337.0,37.6752,37.731,37.6752,37.731,8337.0
2022-12-05 11:25:00,40.57,40.63,40.55,40.62,3570.0,37.7403,37.7961,37.7217,37.7868,3570.0
2022-12-05 11:30:00,40.64,40.67,40.59,40.59,5321.0,37.8054,37.8333,37.7589,37.7589,5321.0
2022-12-05 11:35:00,40.6,40.66,40.59,40.65,3850.0,37.7682,37.824,37.7589,37.8147,3850.0
2022-12-05 11:40:00,40.66,40.69,40.64,40.65,4036.0,37.824,37.8519,37.8054,37.8147,4036.0
2022-12-05 11:45:00,40.65,40.71,40.62,40.64,9436.0,37.8147,37.8706,37.7868,37.8054,9436.0
2022-12-05 11:50:00,40.63,40.65,40.59,40.59,4626.0,37.7961,37.8147,37.7589,37.7589,4626.0
2022-12-05 11:55:00,40.57,40.57,40.5,40.51,7732.0,37.7403,37.7403,37.6752,37.6845,7732.0
2022-12-05 12:00:00,40.5,40.53,40.45,40.5,8231.0,37.6752,37.7031,37.6287,37.6752,8231.0
2022-12-05 12:05:00,40.52,40.54,40.5,40.54,8863.0,37.6938,37.7124,37.6752,37.7124,8863.0
2022-12-05 12:10:00,40.53,40.57,40.53,40.57,2724.0,37.7031,37.7403,37.7031,37.7403,2724.0
2022-12-05 12:15:00,40.58,40.6,40.53,40.55,6882.0,37.7496,37.7682,37.7031,37.7217,6882.0
2022-12-05 12:20:00,40.54,40.61,40.54,40.6,4128.0,37.7124,37.7775,37.7124,37.7682,4128.0
2022-12-05 12:25:00,40.6,40.6,40.51,40.51,4347.0,37.7682,37.7682,37.6845,37.6845,4347.0
2022-12-05 12:30:00,40.51,40.53,40.47,40.5,25697.0,37.6845,37.7031,37.6473,37.6752,25697.0
2022-12-05 12:35:00,40.5,40.55,40.5,40.53,8109.0,37.6752,37.7217,37.6752,37.7031,8109.0
2022-12-05 12:40:00,40.53,40.53,40.49,40.51,17400.0,37.7031,37.7031,37.6659,37.6845,17400.0
2022-12-05 12:45:00,40.5,40.56,40.5,40.51,13931.0,37.6752,37.731,37.6752,37.6845,13931.0
2022-12-05 12:50:00,40.51,40.53,40.49,40.5,8474.0,37.6845,37.7031,37.6659,37.6752,8474.0
2022-12-05 12:55:00,40.5,40.53,40.5,40.53,9238.0,37.6752,37.7031,37.6752,37.7031,9238.0
2022-12-05 13:00:00,40.51,40.55,40.5,40.52,5984.0,37.6845,37.7217,37.6752,37.6938,5984.0
2022-12-05 13:05:00,40.52,40.52,40.49,40.51,7095.0,37.6938,37.6938,37.6659,37.6845,7095.0
2022-12-05 13:10:00,40.51,40.52,40.45,40.47,12915.0,37.6845,37.6938,37.6287,37.6473,12915.0
2022-12-05 13:15:00,40.48,40.53,40.48,40.52,9174.0,37.6566,37.7031,37.6566,37.6938,9174.0
2022-12-05 13:20:00,40.52,40.53,40.49,40.53,18419.0,37.6938,37.7031,37.6659,37.7031,18419.0
2022-12-05 13:25:00,40.53,40.56,40.5,40.55,7311.0,37.7031,37.731,37.6752,37.7217,7311.0
2022-12-05 13:30:00,40.55,40.56,40.53,40.54,3037.0,37.7217,37.731,37.7031,37.7124,3037.0
2022-12-05 13:35:00,40.55,40.57,40.54,40.57,5191.0,37.7217,37.7403,37.7124,37.7403,5191.0
2022-12-05 13:40:00,40.59,40.59,40.52,40.54,9483.0,37.7589,37.7589,37.6938,37.7124,9483.0
2022-12-05 13:45:00,40.54,40.55,40.5,40.54,12044.0,37.7124,37.7217,37.6752,37.7124,12044.0
2022-12-05 13:50:00,40.53,40.54,40.5,40.54,6876.0,37.7031,37.7124,37.6752,37.7124,6876.0
2022-12-05 13:55:00,40.53,40.54,40.5,40.5,7900.0,37.7031,37.7124,37.6752,37.6752,7900.0
2022-12-05 14:00:00,40.5,40.52,40.49,40.51,13322.0,37.6752,37.6938,37.6659,37.6845,13322.0
2022-12-05 14:05:00,40.51,40.56,40.5,40.55,7843.0,37.6845,37.731,37.6752,37.7217,7843.0
2022-12-05 14:10:00,40.55,40.61,40.55,40.61,5868.0,37.7217,37.7775,37.7217,37.7775,5868.0
2022-12-05 14:15:00,40.61,40.62,40.56,40.58,6552.0,37.7775,37.7868,37.731,37.7496,6552.0
2022-12-05 14:20:00,40.58,40.59,40.52,40.53,9708.0,37.7496,37.7589,37.6938,37.7031,9708.0
2022-12-05 14:25:00,40.52,40.57,40.5,40.54,7032.0,37.6938,37.7403,37.6752,37.7124,7032.0
2022-12-05 14:30:00,40.53,40.53,40.5,40.53,9677.0,37.7031,37.7031,37.6752,37.7031,9677.0
2022-12-05 14:35:00,40.53,40.56,40.51,40.53,9414.0,37.7031,37.731,37.6845,37.7031,9414.0
2022-12-05 14:40:00,40.52,40.55,40.5,40.53,8125.0,37.6938,37.7217,37.6752,37.7031,8125.0
2022-12-05 14:45:00,40.52,40.55,40.5,40.54,8226.0,37.6938,37.7217,37.6752,37.7124,8226.0
2022-12-05 14:50:00,40.55,40.59,40.55,40.58,4529.0,37.7217,37.7589,37.7217,37.7496,4529.0
2022-12-05 14:55:00,40.57,40.61,40.57,40.59,8624.0,37.7403,37.7775,37.7403,37.7589,8624.0
2022-12-05 15:00:00,40.59,40.65,40.58,40.65,7473.0,37.7589,37.8147,37.7496,37.8147,7473.0
2022-12-05 15:05:00,40.65,40.71,40.62,40.7,8762.0,37.8147,37.8706,37.7868,37.8612,8762.0
2022-12-05 15:10:00,40.69,40.76,40.68,40.75,11898.0,37.8519,37.9171,37.8426,37.9078,11898.0
2022-12-05 15:15:00,40.74,40.74,40.67,40.73,16467.0,37.8985,37.8985,37.8333,37.8892,16467.0
2022-12-05 15:20:00,40.72,40.75,40.71,40.74,10896.0,37.8799,37.9078,37.8706,37.8985,10896.0
2022-12-05 15:25:00,40.74,40.74,40.7,40.73,17181.0,37.8985,37.8985,37.8612,37.8892,17181.0
2022-12-05 15:30:00,40.73,40.82,40.73,40.82,20199.0,37.8892,37.9729,37.8892,37.9729,20199.0
2022-12-05 15:35:00,40.82,40.87,40.81,40.82,25670.0,37.9729,38.0194,37.9636,37.9729,25670.0
2022-12-05 15:40:00,40.81,40.88,40.8,40.86,38206.0,37.9636,38.0287,37.9543,38.0101,38206.0
2022-12-05 15:45:00,40.86,40.92,40.82,40.87,43553.0,38.0101,38.0659,37.9729,38.0194,43553.0
2022-12-05 15:50:00,40.87,40.91,40.81,40.88,59585.0,38.0194,38.0566,37.9636,38.0287,59585.0
2022-12-05 15:55:00,40.88,40.91,40.84,40.84,134059.0,38.0287,38.0566,37.9915,37.9915,134059.0
2022-12-06 09:30:00,35.59,36.28,35.41,36.22,530858.0,33.1077,33.7495,32.9402,33.6937,530858.0
2022-12-06 09:35:00,36.22,36.49,35.9,36.27,280298.0,33.6937,33.9449,33.396,33.7402,280298.0
2022-12-06 09:40:00,36.26,37.0,36.26,36.69,493913.0,33.7309,34.4193,33.7309,34.1309,493913.0
2022-12-06 09:45:00,36.64,36.95,36.56,36.79,189882.0,34.0844,34.3728,34.01,34.224,189882.0
2022-12-06 09:50:00,36.81,37.05,36.78,36.8,419438.0,34.2426,34.4658,34.2147,34.2333,419438.0
2022-12-06 09:55:00,36.8,36.9,36.47,36.73,393433.0,34.2333,34.3263,33.9263,34.1681,393433.0
2022-12-06 10:00:00,36.72,36.75,36.31,36.37,228860.0,34.1588,34.1868,33.7774,33.8333,228860.0
2022-12-06 10:05:00,36.37,36.38,36.11,36.14,330706.0,33.8333,33.8426,33.5914,33.6193,330706.0
2022-12-06 10:10:00,36.13,36.27,36.01,36.25,290192.0,33.61,33.7402,33.4984,33.7216,290192.0
2022-12-06 10:15:00,36.24,36.32,36.13,36.22,121072.0,33.7123,33.7867,33.61,33.6937,121072.0
2022-12-06 10:20:00,36.22,36.26,35.86,35.91,309355.0,33.6937,33.7309,33.3588,33.4053,309355.0
2022-12-06 10:25:00,35.91,35.93,35.71,35.75,222889.0,33.4053,33.4239,33.2193,33.2565,222889.0
2022-12-06 10:30:00,35.74,35.88,35.69,35.77,113704.0,33.2472,33.3774,33.2007,33.2751,113704.0
2022-12-06 10:35:00,35.77,35.8,35.46,35.48,285799.0,33.2751,33.303,32.9867,33.0053,285799.0
2022-12-06 10:40:00,35.47,35.71,35.4,35.7,207615.0,32.996,33.2193,32.9309,33.21,207615.0
2022-12-06 10:45:00,35.7,35.79,35.61,35.72,170572.0,33.21,33.2937,33.1263,33.2286,170572.0
2022-12-06 10:50:00,35.72,35.86,35.7,35.82,229148.0,33.2286,33.3588,33.21,33.3216,229148.0
2022-12-06 10:55:00,35.81,35.95,35.75,35.8,124928.0,33.3123,33.4426,33.2565,33.303,124928.0
2022-12-06 11:00:00,35.8,35.8,35.6,35.62,170035.0,33.303,33.303,33.117,33.1356,170035.0
2022-12-06 11:05:00,35.61,35.76,35.58,35.59,249107.0,33.1263,33.2658,33.0984,33.1077,249107.0
2022-12-06 11:10:00,35.58,35.59,35.18,35.21,247870.0,33.0984,33.1077,32.7263,32.7542,247870.0
2022-12-06 11:15:00,35.21,35.27,35.14,35.23,142922.0,32.7542,32.81,32.689,32.7728,142922.0
2022-12-06 11:20:00,35.23,35.25,35.16,35.19,116862.0,32.7728,32.7914,32.7077,32.7356,116862.0
2022-12-06 11:25:00,35.19,35.26,35.1,35.12,93415.0,32.7356,32.8007,32.6518,32.6704,93415.0
2022-12-06 11:30:00,35.12,35.18,35.06,35.13,70397.0,32.6704,32.7263,32.6146,32.6797,70397.0
2022-12-06 11:35:00,35.13,35.17,35.03,35.03,110854.0,32.6797,32.717,32.5867,32.5867,110854.0
2022-12-06 11:40:00,35.03,35.17,35.03,35.15,138485.0,32.5867,32.717,32.5867,32.6984,138485.0
2022-12-06 11:45:00,35.15,35.2,35.06,35.15,85122.0,32.6984,32.7449,32.6146,32.6984,85122.0
2022-12-06 11:50:00,35.15,35.16,35.04,35.05,80850.0,32.6984,32.7077,32.596,32.6053,80850.0
2022-12-06 11:55:00,35.04,35.12,35.0,35.05,79115.0,32.596,32.6704,32.5588,32.6053,79115.0
2022-12-06 12:00:00,35.04,35.07,34.92,34.94,147845.0,32.596,32.6239,32.4844,32.503,147845.0
2022-12-06 12:05:00,34.94,34.99,34.87,34.87,123394.0,32.503,32.5495,32.4379,32.4379,123394.0
2022-12-06 12:10:00,34.87,34.87,34.77,34.79,41158.0,32.4379,32.4379,32.3449,32.3635,41158.0
2022-12-06 12:15:00,34.79,34.81,34.68,34.77,92971.0,32.3635,32.3821,32.2611,32.3449,92971.0
2022-12-06 12:20:00,34.77,34.78,34.73,34.74,67340.0,32.3449,32.3542,32.3076,32.3169,67340.0
2022-12-06 12:25:00,34.73,34.77,34.7,34.75,88325.0,32.3076,32.3449,32.2797,32.3263,88325.0
2022-12-06 12:30:00,34.75,34.75,34.56,34.66,79949.0,32.3263,32.3263,32.1495,32.2425,79949.0
2022-12-06 12:35:00,34.65,34.67,34.58,34.62,54228.0,32.2332,32.2518,32.1681,32.2053,54228.0
2022-12-06 12:40:00,34.61,34.63,34.55,34.55,63782.0,32.196,32.2146,32.1402,32.1402,63782.0
2022-12-06 12:45:00,34.55,34.6,34.54,34.58,82011.0,32.1402,32.1867,32.1309,32.1681,82011.0
2022-12-06 12:50:00,34.59,34.6,34.55,34.55,89241.0,32.1774,32.1867,32.1402,32.1402,89241.0
2022-12-06 12:55:00,34.55,34.56,34.44,34.47,141164.0,32.1402,32.1495,32.0379,32.0658,141164.0
2022-12-06 13:00:00,34.46,34.47,34.25,34.29,136164.0,32.0565,32.0658,31.8611,31.8983,136164.0
2022-12-06 13:05:00,34.29,34.3,34.21,34.22,99162.0,31.8983,31.9076,31.8239,31.8332,99162.0
2022-12-06 13:10:00,34.21,34.21,34.11,34.15,105027.0,31.8239,31.8239,31.7309,31.7681,105027.0
2022-12-06 13:15:00,34.15,34.2,34.12,34.12,145227.0,31.7681,31.8146,31.7402,31.7402,145227.0
2022-12-06 13:20:00,34.12,34.14,34.06,34.1,116672.0,31.7402,31.7588,31.6844,31.7216,116672.0
2022-12-06 13:25:00,34.1,34.15,34.03,34.05,142409.0,31.7216,31.7681,31.6565,31.6751,142409.0
2022-12-06 13:30:00,34.05,34.06,34.0,34.05,101396.0,31.6751,31.6844,31.6286,31.6751,101396.0
2022-12-06 13:35:00,34.05,34.13,34.04,34.09,69941.0,31.6751,31.7495,31.6658,31.7123,69941.0
2022-12-06 13:40:00,34.09,34.15,34.08,34.13,52802.0,31.7123,31.7681,31.703,31.7495,52802.0
2022-12-06 13:45:00,34.12,34.15,34.04,34.09,54818.0,31.7402,31.7681,31.6658,31.7123,54818.0
2022-12-06 13:50:00,34.09,34.1,34.0,34.02,58874.0,31.7123,31.7216,31.6286,31.6472,58874.0
2022-12-06 13:55:00,34.02,34.06,34.01,34.03,36691.0,31.6472,31.6844,31.6379,31.6565,36691.0
2022-12-06 14:00:00,34.04,34.12,34.02,34.1,60282.0,31.6658,31.7402,31.6472,31.7216,60282.0
2022-12-06 14:05:00,34.1,34.12,34.05,34.06,36632.0,31.7216,31.7402,31.6751,31.6844,36632.0
2022-12-06 14:10:00,34.06,34.07,34.0,34.0,126952.0,31.6844,31.6937,31.6286,31.6286,126952.0
2022-12-06 14:15:00,34.01,34.05,33.95,34.05,133643.0,31.6379,31.6751,31.582,31.6751,133643.0
2022-12-06 14:20:00,34.05,34.05,33.92,33.98,44956.0,31.6751,31.6751,31.5541,31.61,44956.0
2022-12-06 14:25:00,33.98,33.98,33.86,33.93,84240.0,31.61,31.61,31.4983,31.5634,84240.0
2022-12-06 14:30:00,33.93,34.01,33.85,33.92,74852.0,31.5634,31.6379,31.489,31.5541,74852.0
2022-12-06 14:35:00,33.91,34.09,33.91,34.02,53089.0,31.5448,31.7123,31.5448,31.6472,53089.0
2022-12-06 14:40:00,34.01,34.01,33.91,33.96,83985.0,31.6379,31.6379,31.5448,31.5914,83985.0
2022-12-06 14:45:00,33.95,34.05,33.94,34.04,49193.0,31.582,31.6751,31.5727,31.6658,49193.0
2022-12-06 14:50:00,34.04,34.09,33.98,34.09,72268.0,31.6658,31.7123,31.61,31.7123,72268.0
2022-12-06 14:55:00,34.09,34.13,34.01,34.13,88277.0,31.7123,31.7495,31.6379,31.7495,88277.0
2022-12-06 15:00:00,34.13,34.3,34.12,34.28,110538.0,31.7495,31.9076,31.7402,31.889,110538.0
2022-12-06 15:05:00,34.28,34.41,34.28,34.37,80457.0,31.889,32.01,31.889,31.9728,80457.0
2022-12-06 15:10:00,34.37,34.4,34.31,34.34,87094.0,31.9728,32.0007,31.9169,31.9448,87094.0
2022-12-06 15:15:00,34.34,34.34,34.11,34.15,185374.0,31.9448,31.9448,31.7309,31.7681,185374.0
2022-12-06 15:20:00,34.15,34.15,34.06,34.11,118268.0,31.7681,31.7681,31.6844,31.7309,118268.0
2022-12-06 15:25:00,34.12,34.32,34.11,34.26,154845.0,31.7402,31.9262,31.7309,31.8704,154845.0
2022-12-06 15:30:00,34.26,34.47,34.25,34.47,126272.0,31.8704,32.0658,31.8611,32.0658,126272.0
2022-12-06 15:35:00,34.47,34.64,34.46,34.58,254133.0,32.0658,32.2239,32.0565,32.1681,254133.0
2022-12-06 15:40:00,34.58,34.75,34.52,34.69,241883.0,32.1681,32.3263,32.1123,32.2704,241883.0
2022-12-06 15:45:00,34.69,34.7,34.52,34.52,220758.0,32.2704,32.2797,32.1123,32.1123,220758.0
2022-12-06 15:50:00,34.53,34.69,34.52,34.66,464624.0,32.1216,32.2704,32.1123,32.2425,464624.0
2022-12-06 15:55:00,34.66,34.7,34.53,34.68,690833.0,32.2425,32.2797,32.1216,32.2611,690833.0
2022-12-07 09:30:00,34.1,34.2,33.53,34.1,255705.0,31.7216,31.8146,31.1913,31.7216,255705.0
2022-12-07 09:35:00,34.12,34.27,33.9,33.95,132185.0,31.7402,31.8797,31.5355,31.582,132185.0
2022-12-07 09:40:00,33.99,34.09,33.71,33.71,90050.0,31.6193,31.7123,31.3588,31.3588,90050.0
2022-12-07 09:45:00,33.73,33.92,33.68,33.76,124234.0,31.3774,31.5541,31.3309,31.4053,124234.0
2022-12-07 09:50:00,33.77,33.99,33.74,33.98,67035.0,31.4146,31.6193,31.3867,31.61,67035.0
2022-12-07 09:55:00,33.98,34.04,33.85,33.89,68550.0,31.61,31.6658,31.489,31.5262,68550.0
2022-12-07 10:00:00,33.9,34.2,33.87,34.07,90035.0,31.5355,31.8146,31.5076,31.6937,90035.0
2022-12-07 10:05:00,34.06,34.41,34.06,34.39,74489.0,31.6844,32.01,31.6844,31.9914,74489.0
2022-12-07 10:10:00,34.39,34.46,34.21,34.3,71913.0,31.9914,32.0565,31.8239,31.9076,71913.0
2022-12-07 10:15:00,34.3,34.45,34.27,34.4,73843.0,31.9076,32.0472,31.8797,32.0007,73843.0
2022-12-07 10:20:00,34.4,34.44,34.21,34.24,51105.0,32.0007,32.0379,31.8239,31.8518,51105.0
2022-12-07 10:25:00,34.25,34.42,34.16,34.41,75500.0,31.8611,32.0193,31.7774,32.01,75500.0
2022-12-07 10:30:00,34.42,34.44,34.26,34.28,40767.0,32.0193,32.0379,31.8704,31.889,40767.0
2022-12-07 10:35:00,34.29,34.3,34.18,34.21,54573.0,31.8983,31.9076,31.796,31.8239,54573.0
2022-12-07 10:40:00,34.2,34.27,34.2,34.24,63349.0,31.8146,31.8797,31.8146,31.8518,63349.0
2022-12-07 10:45:00,34.25,34.3,34.2,34.3,44242.0,31.8611,31.9076,31.8146,31.9076,44242.0
2022-12-07 10:50:00,34.29,34.34,34.17,34.17,53017.0,31.8983,31.9448,31.7867,31.7867,53017.0
2022-12-07 10:55:00,34.16,34.19,34.06,34.06,111790.0,31.7774,31.8053,31.6844,31.6844,111790.0
2022-12-07 11:00:00,34.07,34.09,34.0,34.01,105182.0,31.6937,31.7123,31.6286,31.6379,105182.0
2022-12-07 11:05:00,34.01,34.06,33.95,33.99,64536.0,31.6379,31.6844,31.582,31.6193,64536.0
2022-12-07 11:10:00,33.99,34.0,33.83,33.83,46782.0,31.6193,31.6286,31.4704,31.4704,46782.0
2022-12-07 11:15:00,33.84,33.94,33.81,33.9,35121.0,31.4797,31.5727,31.4518,31.5355,35121.0
2022-12-07 11:20:00,33.9,33.9,33.71,33.72,88417.0,31.5355,31.5355,31.3588,31.3681,88417.0
2022-12-07 11:25:00,33.72,33.87,33.71,33.84,49825.0,31.3681,31.5076,31.3588,31.4797,49825.0
2022-12-07 11:30:00,33.83,33.91,33.8,33.8,84930.0,31.4704,31.5448,31.4425,31.4425,84930.0
2022-12-07 11:35:00,33.8,33.85,33.74,33.74,36586.0,31.4425,31.489,31.3867,31.3867,36586.0
2022-12-07 11:40:00,33.73,33.84,33.72,33.84,53307.0,31.3774,31.4797,31.3681,31.4797,53307.0
2022-12-07 11:45:00,33.84,33.84,33.74,33.74,76746.0,31.4797,31.4797,31.3867,31.3867,76746.0
2022-12-07 11:50:00,33.74,33.75,33.66,33.72,44646.0,31.3867,31.396,31.3123,31.3681,44646.0
2022-12-07 11:55:00,33.72,33.73,33.67,33.71,66675.0,31.3681,31.3774,31.3216,31.3588,66675.0
2022-12-07 12:00:00,33.72,33.72,33.57,33.57,27105.0,31.3681,31.3681,31.2286,31.2286,27105.0
2022-12-07 12:05:00,33.56,33.61,33.53,33.6,42979.0,31.2193,31.2658,31.1913,31.2565,42979.0
2022-12-07 12:10:00,33.61,33.65,33.59,33.63,52129.0,31.2658,31.303,31.2472,31.2844,52129.0
2022-12-07 12:15:00,33.64,33.68,33.6,33.61,47717.0,31.2937,31.3309,31.2565,31.2658,47717.0
2022-12-07 12:20:00,33.61,33.71,33.61,33.71,32054.0,31.2658,31.3588,31.2658,31.3588,32054.0
2022-12-07 12:25:00,33.7,33.76,33.62,33.63,60338.0,31.3495,31.4053,31.2751,31.2844,60338.0
2022-12-07 12:30:00,33.63,33.68,33.54,33.55,63205.0,31.2844,31.3309,31.2006,31.2099,63205.0
2022-12-07 12:35:00,33.55,33.57,33.5,33.53,74520.0,31.2099,31.2286,31.1634,31.1913,74520.0
2022-12-07 12:40:00,33.54,33.63,33.52,33.52,58219.0,31.2006,31.2844,31.182,31.182,58219.0
2022-12-07 12:45:00,33.53,33.64,33.5,33.6,67823.0,31.1913,31.2937,31.1634,31.2565,67823.0
2022-12-07 12:50:00,33.61,33.69,33.54,33.66,94130.0,31.2658,31.3402,31.2006,31.3123,94130.0
2022-12-07 12:55:00,33.66,33.75,33.64,33.75,46345.0,31.3123,31.396,31.2937,31.396,46345.0
2022-12-07 13:00:00,33.74,33.76,33.61,33.62,35055.0,31.3867,31.4053,31.2658,31.2751,35055.0
2022-12-07 13:05:00,33.62,33.68,33.57,33.66,42625.0,31.2751,31.3309,31.2286,31.3123,42625.0
2022-12-07 13:10:00,33.66,33.72,33.65,33.72,47660.0,31.3123,31.3681,31.303,31.3681,47660.0
2022-12-07 13:15:00,33.72,33.72,33.64,33.64,41356.0,31.3681,31.3681,31.2937,31.2937,41356.0
2022-12-07 13:20:00,33.65,33.66,33.59,33.64,59412.0,31.303,31.3123,31.2472,31.2937,59412.0
2022-12-07 13:25:00,33.64,33.69,33.63,33.68,26189.0,31.2937,31.3402,31.2844,31.3309,26189.0
2022-12-07 13:30:00,33.68,33.69,33.66,33.68,40301.0,31.3309,31.3402,31.3123,31.3309,40301.0
2022-12-07 13:35:00,33.68,33.72,33.67,33.7,37474.0,31.3309,31.3681,31.3216,31.3495,37474.0
2022-12-07 13:40:00,33.69,33.73,33.69,33.71,53362.0,31.3402,31.3774,31.3402,31.3588,53362.0
2022-12-07 13:45:00,33.72,33.75,33.7,33.73,41688.0,31.3681,31.396,31.3495,31.3774,41688.0
2022-12-07 13:50:00,33.73,33.73,33.57,33.58,58080.0,31.3774,31.3774,31.2286,31.2379,58080.0
2022-12-07 13:55:00,33.58,33.61,33.55,33.55,35686.0,31.2379,31.2658,31.2099,31.2099,35686.0
2022-12-07 14:00:00,33.55,33.6,33.54,33.59,53940.0,31.2099,31.2565,31.2006,31.2472,53940.0
2022-12-07 14:05:00,33.59,33.6,33.55,33.55,41943.0,31.2472,31.2565,31.2099,31.2099,41943.0
2022-12-07 14:10:00,33.55,33.59,33.53,33.59,46392.0,31.2099,31.2472,31.1913,31.2472,46392.0
2022-12-07 14:15:00,33.59,33.61,33.56,33.59,22965.0,31.2472,31.2658,31.2193,31.2472,22965.0
2022-12-07 14:20:00,33.59,33.62,33.58,33.59,43500.0,31.2472,31.2751,31.2379,31.2472,43500.0
2022-12-07 14:25:00,33.59,33.67,33.59,33.66,49363.0,31.2472,31.3216,31.2472,31.3123,49363.0
2022-12-07 14:30:00,33.66,33.69,33.65,33.68,31309.0,31.3123,31.3402,31.303,31.3309,31309.0
2022-12-07 14:35:00,33.68,33.71,33.66,33.69,44046.0,31.3309,31.3588,31.3123,31.3402,44046.0
2022-12-07 14:40:00,33.7,33.7,33.67,33.68,52668.0,31.3495,31.3495,31.3216,31.3309,52668.0
2022-12-07 14:45:00,33.68,33.75,33.67,33.72,53307.0,31.3309,31.396,31.3216,31.3681,53307.0
2022-12-07 14:50:00,33.72,33.72,33.62,33.63,34143.0,31.3681,31.3681,31.2751,31.2844,34143.0
2022-12-07 14:55:00,33.63,33.64,33.59,33.61,76786.0,31.2844,31.2937,31.2472,31.2658,76786.0
2022-12-07 15:00:00,33.6,33.66,33.59,33.61,68621.0,31.2565,31.3123,31.2472,31.2658,68621.0
2022-12-07 15:05:00,33.6,33.61,33.43,33.43,95957.0,31.2565,31.2658,31.0983,31.0983,95957.0
2022-12-07 15:10:00,33.44,33.47,33.4,33.4,51277.0,31.1076,31.1355,31.0704,31.0704,51277.0
2022-12-07 15:15:00,33.4,33.41,33.25,33.27,133225.0,31.0704,31.0797,30.9309,30.9495,133225.0
2022-12-07 15:20:00,33.26,33.29,33.24,33.27,99087.0,30.9402,30.9681,30.9216,30.9495,99087.0
2022-12-07 15:25:00,33.26,33.27,33.15,33.16,94977.0,30.9402,30.9495,30.8378,30.8472,94977.0
2022-12-07 15:30:00,33.17,33.24,33.16,33.2,105214.0,30.8565,30.9216,30.8472,30.8844,105214.0
2022-12-07 15:35:00,33.2,33.2,33.11,33.14,120182.0,30.8844,30.8844,30.8006,30.8285,120182.0
2022-12-07 15:40:00,33.14,33.14,33.02,33.02,110301.0,30.8285,30.8285,30.7169,30.7169,110301.0
2022-12-07 15:45:00,33.02,33.04,33.0,33.0,273726.0,30.7169,30.7355,30.6983,30.6983,273726.0
2022-12-07 15:50:00,33.01,33.03,32.95,33.01,402395.0,30.7076,30.7262,30.6518,30.7076,402395.0
2022-12-07 15:55:00,33.01,33.14,33.0,33.14,479579.0,30.7076,30.8285,30.6983,30.8285,479579.0
2022-12-08 09:30:00,33.0,33.28,32.96,33.02,209940.0,30.6983,30.9588,30.6611,30.7169,209940.0
2022-12-08 09:35:00,33.0,33.11,32.96,33.02,113254.0,30.6983,30.8006,30.6611,30.7169,113254.0
2022-12-08 09:40:00,33.0,33.14,32.91,33.09,79897.0,30.6983,30.8285,30.6146,30.782,79897.0
2022-12-08 09:45:00,33.09,33.13,33.0,33.09,71310.0,30.782,30.8192,30.6983,30.782,71310.0
2022-12-08 09:50:00,33.1,33.34,33.09,33.31,71055.0,30.7913,31.0146,30.782,30.9867,71055.0
2022-12-08 09:55:00,33.31,33.49,33.3,33.32,76600.0,30.9867,31.1541,30.9774,30.996,76600.0
2022-12-08 10:00:00,33.31,33.6,33.31,33.57,125507.0,30.9867,31.2565,30.9867,31.2286,125507.0
2022-12-08 10:05:00,33.59,33.87,33.58,33.8,123754.0,31.2472,31.5076,31.2379,31.4425,123754.0
2022-12-08 10:10:00,33.8,33.95,33.76,33.9,101818.0,31.4425,31.582,31.4053,31.5355,101818.0
2022-12-08 10:15:00,33.9,34.01,33.81,33.81,164161.0,31.5355,31.6379,31.4518,31.4518,164161.0
2022-12-08 10:20:00,33.83,33.89,33.78,33.83,92979.0,31.4704,31.5262,31.4239,31.4704,92979.0
2022-12-08 10:25:00,33.83,33.83,33.7,33.8,96007.0,31.4704,31.4704,31.3495,31.4425,96007.0
2022-12-08 10:30:00,33.78,33.78,33.57,33.61,51166.0,31.4239,31.4239,31.2286,31.2658,51166.0
2022-12-08 10:35:00,33.6,33.71,33.54,33.55,43554.0,31.2565,31.3588,31.2006,31.2099,43554.0
2022-12-08 10:40:00,33.56,33.59,33.44,33.44,20944.0,31.2193,31.2472,31.1076,31.1076,20944.0
2022-12-08 10:45:00,33.43,33.45,33.34,33.38,40400.0,31.0983,31.1169,31.0146,31.0518,40400.0
2022-12-08 10:50:00,33.4,33.47,33.37,33.46,36067.0,31.0704,31.1355,31.0425,31.1262,36067.0
2022-12-08 10:55:00,33.47,33.52,33.43,33.46,30623.0,31.1355,31.182,31.0983,31.1262,30623.0
2022-12-08 11:00:00,33.46,33.48,33.38,33.41,47224.0,31.1262,31.1448,31.0518,31.0797,47224.0
2022-12-08 11:05:00,33.42,33.44,33.35,33.36,55911.0,31.089,31.1076,31.0239,31.0332,55911.0
2022-12-08 11:10:00,33.36,33.42,33.17,33.17,70243.0,31.0332,31.089,30.8565,30.8565,70243.0
2022-12-08 11:15:00,33.17,33.25,33.13,33.23,51654.0,30.8565,30.9309,30.8192,30.9123,51654.0
2022-12-08 11:20:00,33.23,33.29,33.19,33.25,25141.0,30.9123,30.9681,30.8751,30.9309,25141.0
2022-12-08 11:25:00,33.25,33.3,33.23,33.26,27250.0,30.9309,30.9774,30.9123,30.9402,27250.0
2022-12-08 11:30:00,33.25,33.31,33.24,33.27,24229.0,30.9309,30.9867,30.9216,30.9495,24229.0
2022-12-08 11:35:00,33.28,33.28,33.16,33.2,55612.0,30.9588,30.9588,30.8472,30.8844,55612.0
2022-12-08 11:40:00,33.2,33.29,33.19,33.23,60504.0,30.8844,30.9681,30.8751,30.9123,60504.0
2022-12-08 11:45:00,33.23,33.25,33.15,33.19,34213.0,30.9123,30.9309,30.8378,30.8751,34213.0
2022-12-08 11:50:00,33.21,33.25,33.19,33.22,18810.0,30.8937,30.9309,30.8751,30.903,18810.0
2022-12-08 11:55:00,33.22,33.24,33.12,33.14,18033.0,30.903,30.9216,30.8099,30.8285,18033.0
2022-12-08 12:00:00,33.13,33.14,33.07,33.12,27265.0,30.8192,30.8285,30.7634,30.8099,27265.0
2022-12-08 12:05:00,33.13,33.15,33.0,33.04,36787.0,30.8192,30.8378,30.6983,30.7355,36787.0
2022-12-08 12:10:00,33.05,33.09,32.99,33.03,94907.0,30.7448,30.782,30.689,30.7262,94907.0
2022-12-08 12:15:00,33.02,33.02,32.84,32.85,48691.0,30.7169,30.7169,30.5495,30.5588,48691.0
2022-12-08 12:20:00,32.84,32.97,32.81,32.97,17806.0,30.5495,30.6704,30.5216,30.6704,17806.0
2022-12-08 12:25:00,32.96,32.97,32.85,32.9,25582.0,30.6611,30.6704,30.5588,30.6053,25582.0
2022-12-08 12:30:00,32.91,32.93,32.82,32.86,18620.0,30.6146,30.6332,30.5309,30.5681,18620.0
2022-12-08 12:35:00,32.85,32.88,32.71,32.71,41612.0,30.5588,30.5867,30.4285,30.4285,41612.0
2022-12-08 12:40:00,32.71,32.77,32.71,32.76,39377.0,30.4285,30.4844,30.4285,30.475,39377.0
2022-12-08 12:45:00,32.76,32.76,32.65,32.67,57775.0,30.475,30.475,30.3727,30.3913,57775.0
2022-12-08 12:50:00,32.67,32.75,32.67,32.74,25215.0,30.3913,30.4657,30.3913,30.4564,25215.0
2022-12-08 12:55:00,32.75,32.75,32.62,32.62,35869.0,30.4657,30.4657,30.3448,30.3448,35869.0
2022-12-08 13:00:00,32.63,32.75,32.63,32.74,26720.0,30.3541,30.4657,30.3541,30.4564,26720.0
2022-12-08 13:05:00,32.74,32.75,32.63,32.72,40176.0,30.4564,30.4657,30.3541,30.4378,40176.0
2022-12-08 13:10:00,32.72,32.74,32.59,32.62,37749.0,30.4378,30.4564,30.3169,30.3448,37749.0
2022-12-08 13:15:00,32.63,32.74,32.61,32.72,64100.0,30.3541,30.4564,30.3355,30.4378,64100.0
2022-12-08 13:20:00,32.72,32.75,32.67,32.73,53728.0,30.4378,30.4657,30.3913,30.4471,53728.0
2022-12-08 13:25:00,32.73,32.77,32.69,32.72,99912.0,30.4471,30.4844,30.4099,30.4378,99912.0
2022-12-08 13:30:00,32.74,32.88,32.73,32.87,96278.0,30.4564,30.5867,30.4471,30.5774,96278.0
2022-12-08 13:35:00,32.88,33.08,32.82,33.06,66393.0,30.5867,30.7727,30.5309,30.7541,66393.0
2022-12-08 13:40:00,33.05,33.09,32.96,33.08,42006.0,30.7448,30.782,30.6611,30.7727,42006.0
2022-12-08 13:45:00,33.07,33.09,33.03,33.08,19602.0,30.7634,30.782,30.7262,30.7727,19602.0
2022-12-08 13:50:00,33.08,33.08,32.92,32.98,36687.0,30.7727,30.7727,30.6239,30.6797,36687.0
2022-12-08 13:55:00,32.98,32.99,32.84,32.85,28568.0,30.6797,30.689,30.5495,30.5588,28568.0
2022-12-08 14:00:00,32.84,32.85,32.76,32.76,28780.0,30.5495,30.5588,30.475,30.475,28780.0
2022-12-08 14:05:00,32.76,32.79,32.7,32.73,32364.0,30.475,30.503,30.4192,30.4471,32364.0
2022-12-08 14:10:00,32.74,32.77,32.61,32.63,49229.0,30.4564,30.4844,30.3355,30.3541,49229.0
2022-12-08 14:15:00,32.63,32.68,32.53,32.55,70469.0,30.3541,30.4006,30.2611,30.2797,70469.0
2022-12-08 14:20:00,32.55,32.7,32.54,32.69,56013.0,30.2797,30.4192,30.2704,30.4099,56013.0
2022-12-08 14:25:00,32.69,32.82,32.64,32.64,46968.0,30.4099,30.5309,30.3634,30.3634,46968.0
2022-12-08 14:30:00,32.65,32.66,32.52,32.59,53885.0,30.3727,30.382,30.2518,30.3169,53885.0
2022-12-08 14:35:00,32.59,32.6,32.47,32.49,75869.0,30.3169,30.3262,30.2053,30.2239,75869.0
2022-12-08 14:40:00,32.5,32.58,32.49,32.54,64308.0,30.2332,30.3076,30.2239,30.2704,64308.0
2022-12-08 14:45:00,32.55,32.55,32.45,32.53,57059.0,30.2797,30.2797,30.1867,30.2611,57059.0
2022-12-08 14:50:00,32.53,32.55,32.47,32.52,51424.0,30.2611,30.2797,30.2053,30.2518,51424.0
2022-12-08 14:55:00,32.53,32.57,32.46,32.51,45559.0,30.2611,30.2983,30.196,30.2425,45559.0
2022-12-08 15:00:00,32.5,32.54,32.41,32.44,47049.0,30.2332,30.2704,30.1495,30.1774,47049.0
2022-12-08 15:05:00,32.44,32.45,32.31,32.38,74037.0,30.1774,30.1867,30.0564,30.1216,74037.0
2022-12-08 15:10:00,32.39,32.49,32.34,32.44,132083.0,30.1309,30.2239,30.0843,30.1774,132083.0
2022-12-08 15:15:00,32.44,32.53,32.4,32.53,58331.0,30.1774,30.2611,30.1402,30.2611,58331.0
2022-12-08 15:20:00,32.52,32.58,32.46,32.57,48847.0,30.2518,30.3076,30.196,30.2983,48847.0
2022-12-08 15:25:00,32.58,32.59,32.48,32.48,58185.0,30.3076,30.3169,30.2146,30.2146,58185.0
2022-12-08 15:30:00,32.49,32.55,32.42,32.43,74217.0,30.2239,30.2797,30.1588,30.1681,74217.0
2022-12-08 15:35:00,32.43,32.45,32.38,32.41,68606.0,30.1681,30.1867,30.1216,30.1495,68606.0
2022-12-08 15:40:00,32.41,32.43,32.33,32.34,91537.0,30.1495,30.1681,30.075,30.0843,91537.0
2022-12-08 15:45:00,32.34,32.35,32.26,32.28,119509.0,30.0843,30.0936,30.0099,30.0285,119509.0
2022-12-08 15:50:00,32.28,32.3,32.18,32.25,204301.0,30.0285,30.0471,29.9355,30.0006,204301.0
2022-12-08 15:55:00,32.25,32.28,32.16,32.2,474378.0,30.0006,30.0285,29.9169,29.9541,474378.0
2022-12-09 09:30:00,31.75,32.05,31.21,31.63,174078.0,29.5355,29.8146,29.0332,29.4239,174078.0
2022-12-09 09:35:00,31.65,31.92,31.64,31.83,72516.0,29.4425,29.6936,29.4332,29.6099,72516.0
2022-12-09 09:40:00,31.81,32.0,31.72,31.95,44897.0,29.5913,29.7681,29.5076,29.7215,44897.0
2022-12-09 09:45:00,31.97,32.14,31.88,32.02,71536.0,29.7402,29.8983,29.6564,29.7867,71536.0
2022-12-09 09:50:00,32.03,32.07,31.8,31.98,54628.0,29.796,29.8332,29.582,29.7495,54628.0
2022-12-09 09:55:00,32.0,32.06,31.91,31.92,17454.0,29.7681,29.8239,29.6843,29.6936,17454.0
2022-12-09 10:00:00,31.94,32.19,31.93,32.11,25974.0,29.7122,29.9448,29.7029,29.8704,25974.0
2022-12-09 10:05:00,32.11,32.17,32.04,32.13,23533.0,29.8704,29.9262,29.8053,29.889,23533.0
2022-12-09 10:10:00,32.14,32.2,32.04,32.1,21450.0,29.8983,29.9541,29.8053,29.8611,21450.0
2022-12-09 10:15:00,32.12,32.15,31.96,31.99,27513.0,29.8797,29.9076,29.7308,29.7588,27513.0
2022-12-09 10:20:00,31.98,31.98,31.75,31.83,43983.0,29.7495,29.7495,29.5355,29.6099,43983.0
2022-12-09 10:25:00,31.83,31.91,31.81,31.91,18576.0,29.6099,29.6843,29.5913,29.6843,18576.0
2022-12-09 10:30:00,31.92,32.03,31.88,31.93,47002.0,29.6936,29.796,29.6564,29.7029,47002.0
2022-12-09 10:35:00,31.92,31.98,31.83,31.97,24291.0,29.6936,29.7495,29.6099,29.7402,24291.0
2022-12-09 10:40:00,31.96,32.03,31.93,31.98,41702.0,29.7308,29.796,29.7029,29.7495,41702.0
2022-12-09 10:45:00,31.97,32.09,31.94,32.03,24211.0,29.7402,29.8518,29.7122,29.796,24211.0
2022-12-09 10:50:00,31.98,32.11,31.97,32.09,23917.0,29.7495,29.8704,29.7402,29.8518,23917.0
2022-12-09 10:55:00,32.1,32.27,32.1,32.26,31694.0,29.8611,30.0192,29.8611,30.0099,31694.0
2022-12-09 11:00:00,32.27,32.44,32.27,32.44,33584.0,30.0192,30.1774,30.0192,30.1774,33584.0
2022-12-09 11:05:00,32.42,32.56,32.38,32.53,50664.0,30.1588,30.289,30.1216,30.2611,50664.0
2022-12-09 11:10:00,32.53,32.62,32.5,32.59,43946.0,30.2611,30.3448,30.2332,30.3169,43946.0
2022-12-09 11:15:00,32.59,32.78,32.58,32.69,63223.0,30.3169,30.4937,30.3076,30.4099,63223.0
2022-12-09 11:20:00,32.71,32.87,32.71,32.8,41362.0,30.4285,30.5774,30.4285,30.5123,41362.0
2022-12-09 11:25:00,32.8,32.81,32.68,32.69,44525.0,30.5123,30.5216,30.4006,30.4099,44525.0
2022-12-09 11:30:00,32.67,32.71,32.61,32.63,37677.0,30.3913,30.4285,30.3355,30.3541,37677.0
2022-12-09 11:35:00,32.61,32.68,32.59,32.68,14523.0,30.3355,30.4006,30.3169,30.4006,14523.0
2022-12-09 11:40:00,32.67,32.68,32.59,32.62,20446.0,30.3913,30.4006,30.3169,30.3448,20446.0
2022-12-09 11:45:00,32.62,32.65,32.53,32.56,21637.0,30.3448,30.3727,30.2611,30.289,21637.0
2022-12-09 11:50:00,32.58,32.58,32.49,32.49,15589.0,30.3076,30.3076,30.2239,30.2239,15589.0
2022-12-09 11:55:00,32.49,32.57,32.46,32.54,15622.0,30.2239,30.2983,30.196,30.2704,15622.0
2022-12-09 12:00:00,32.53,32.58,32.53,32.53,26754.0,30.2611,30.3076,30.2611,30.2611,26754.0
2022-12-09 12:05:00,32.53,32.69,32.53,32.68,25105.0,30.2611,30.4099,30.2611,30.4006,25105.0
2022-12-09 12:10:00,32.67,32.69,32.56,32.58,18192.0,30.3913,30.4099,30.289,30.3076,18192.0
2022-12-09 12:15:00,32.57,32.58,32.54,32.57,20269.0,30.2983,30.3076,30.2704,30.2983,20269.0
2022-12-09 12:20:00,32.57,32.62,32.55,32.59,52202.0,30.2983,30.3448,30.2797,30.3169,52202.0
2022-12-09 12:25:00,32.6,32.68,32.6,32.65,20079.0,30.3262,30.4006,30.3262,30.3727,20079.0
2022-12-09 12:30:00,32.64,32.7,32.62,32.68,13764.0,30.3634,30.4192,30.3448,30.4006,13764.0
2022-12-09 12:35:00,32.69,32.74,32.68,32.7,37365.0,30.4099,30.4564,30.4006,30.4192,37365.0
2022-12-09 12:40:00,32.71,32.8,32.71,32.8,31454.0,30.4285,30.5123,30.4285,30.5123,31454.0
2022-12-09 12:45:00,32.79,32.82,32.73,32.82,27444.0,30.503,30.5309,30.4471,30.5309,27444.0
2022-12-09 12:50:00,32.83,32.9,32.81,32.83,46903.0,30.5402,30.6053,30.5216,30.5402,46903.0
2022-12-09 12:55:00,32.83,32.89,32.75,32.88,33563.0,30.5402,30.596,30.4657,30.5867,33563.0
2022-12-09 13:00:00,32.89,32.89,32.68,32.7,45645.0,30.596,30.596,30.4006,30.4192,45645.0
2022-12-09 13:05:00,32.7,32.83,32.69,32.8,38384.0,30.4192,30.5402,30.4099,30.5123,38384.0
2022-12-09 13:10:00,32.79,32.79,32.63,32.69,20724.0,30.503,30.503,30.3541,30.4099,20724.0
2022-12-09 13:15:00,32.69,32.72,32.57,32.57,22778.0,30.4099,30.4378,30.2983,30.2983,22778.0
2022-12-09 13:20:00,32.59,32.59,32.46,32.46,20540.0,30.3169,30.3169,30.196,30.196,20540.0
2022-12-09 13:25:00,32.46,32.55,32.45,32.51,28169.0,30.196,30.2797,30.1867,30.2425,28169.0
2022-12-09 13:30:00,32.51,32.58,32.47,32.47,36931.0,30.2425,30.3076,30.2053,30.2053,36931.0
2022-12-09 13:35:00,32.47,32.57,32.47,32.54,16424.0,30.2053,30.2983,30.2053,30.2704,16424.0
2022-12-09 13:40:00,32.54,32.58,32.52,32.58,16596.0,30.2704,30.3076,30.2518,30.3076,16596.0
2022-12-09 13:45:00,32.58,32.6,32.5,32.55,24431.0,30.3076,30.3262,30.2332,30.2797,24431.0
2022-12-09 13:50:00,32.55,32.55,32.48,32.51,25749.0,30.2797,30.2797,30.2146,30.2425,25749.0
2022-12-09 13:55:00,32.51,32.52,32.44,32.52,17501.0,30.2425,30.2518,30.1774,30.2518,17501.0
2022-12-09 14:00:00,32.52,32.53,32.43,32.44,22733.0,30.2518,30.2611,30.1681,30.1774,22733.0
2022-12-09 14:05:00,32.45,32.5,32.39,32.48,27552.0,30.1867,30.2332,30.1309,30.2146,27552.0
2022-12-09 14:10:00,32.48,32.56,32.44,32.55,15909.0,30.2146,30.289,30.1774,30.2797,15909.0
2022-12-09 14:15:00,32.55,32.62,32.54,32.57,28097.0,30.2797,30.3448,30.2704,30.2983,28097.0
2022-12-09 14:20:00,32.57,32.66,32.55,32.63,47548.0,30.2983,30.382,30.2797,30.3541,47548.0
2022-12-09 14:25:00,32.63,32.68,32.59,32.61,22799.0,30.3541,30.4006,30.3169,30.3355,22799.0
2022-12-09 14:30:00,32.61,32.64,32.5,32.63,28012.0,30.3355,30.3634,30.2332,30.3541,28012.0
2022-12-09 14:35:00,32.63,32.66,32.59,32.62,16779.0,30.3541,30.382,30.3169,30.3448,16779.0
2022-12-09 14:40:00,32.62,32.63,32.49,32.53,32945.0,30.3448,30.3541,30.2239,30.2611,32945.0
2022-12-09 14:45:00,32.53,32.62,32.52,32.56,17641.0,30.2611,30.3448,30.2518,30.289,17641.0
2022-12-09 14:50:00,32.55,32.56,32.5,32.51,18122.0,30.2797,30.289,30.2332,30.2425,18122.0
2022-12-09 14:55:00,32.51,32.51,32.42,32.43,24263.0,30.2425,30.2425,30.1588,30.1681,24263.0
2022-12-09 15:00:00,32.45,32.46,32.42,32.44,20141.0,30.1867,30.196,30.1588,30.1774,20141.0
2022-12-09 15:05:00,32.45,32.54,32.45,32.48,22958.0,30.1867,30.2704,30.1867,30.2146,22958.0
2022-12-09 15:10:00,32.49,32.55,32.47,32.55,28980.0,30.2239,30.2797,30.2053,30.2797,28980.0
2022-12-09 15:15:00,32.55,32.56,32.49,32.5,24216.0,30.2797,30.289,30.2239,30.2332,24216.0
2022-12-09 15:20:00,32.5,32.58,32.48,32.48,52679.0,30.2332,30.3076,30.2146,30.2146,52679.0
2022-12-09 15:25:00,32.47,32.49,32.42,32.45,52627.0,30.2053,30.2239,30.1588,30.1867,52627.0
2022-12-09 15:30:00,32.45,32.47,32.37,32.4,49787.0,30.1867,30.2053,30.1123,30.1402,49787.0
2022-12-09 15:35:00,32.4,32.4,32.28,32.29,50460.0,30.1402,30.1402,30.0285,30.0378,50460.0
2022-12-09 15:40:00,32.29,32.31,32.25,32.29,53055.0,30.0378,30.0564,30.0006,30.0378,53055.0
2022-12-09 15:45:00,32.29,32.35,32.27,32.29,65072.0,30.0378,30.0936,30.0192,30.0378,65072.0
2022-12-09 15:50:00,32.29,32.37,32.23,32.35,143488.0,30.0378,30.1123,29.982,30.0936,143488.0
2022-12-09 15:55:00,32.36,32.38,32.28,32.29,323978.0,30.1029,30.1216,30.0285,30.0378,323978.0
2022-12-12 09:30:00,32.4,32.49,32.13,32.36,92860.0,30.1402,30.2239,29.889,30.1029,92860.0
2022-12-12 09:35:00,32.36,32.53,32.08,32.09,35428.0,30.1029,30.2611,29.8425,29.8518,35428.0
2022-12-12 09:40:00,32.11,32.22,32.08,32.19,53024.0,29.8704,29.9727,29.8425,29.9448,53024.0
2022-12-12 09:45:00,32.15,32.28,31.96,32.01,48904.0,29.9076,30.0285,29.7308,29.7774,48904.0
2022-12-12 09:50:00,32.05,32.05,31.88,31.98,39594.0,29.8146,29.8146,29.6564,29.7495,39594.0
2022-12-12 09:55:00,31.98,31.98,31.76,31.79,23966.0,29.7495,29.7495,29.5448,29.5727,23966.0
2022-12-12 10:00:00,31.81,31.84,31.68,31.73,56657.0,29.5913,29.6192,29.4704,29.5169,56657.0
2022-12-12 10:05:00,31.73,31.87,31.72,31.85,42972.0,29.5169,29.6471,29.5076,29.6285,42972.0
2022-12-12 10:10:00,31.84,32.0,31.77,31.87,50545.0,29.6192,29.7681,29.5541,29.6471,50545.0
2022-12-12 10:15:00,31.87,31.88,31.71,31.84,65383.0,29.6471,29.6564,29.4983,29.6192,65383.0
2022-12-12 10:20:00,31.84,32.06,31.81,32.02,41068.0,29.6192,29.8239,29.5913,29.7867,41068.0
2022-12-12 10:25:00,32.04,32.16,32.0,32.09,45772.0,29.8053,29.9169,29.7681,29.8518,45772.0
2022-12-12 10:30:00,32.1,32.13,31.97,31.99,47059.0,29.8611,29.889,29.7402,29.7588,47059.0
2022-12-12 10:35:00,31.99,32.02,31.92,31.96,26861.0,29.7588,29.7867,29.6936,29.7308,26861.0
2022-12-12 10:40:00,31.97,32.0,31.9,31.93,23514.0,29.7402,29.7681,29.675,29.7029,23514.0
2022-12-12 10:45:00,31.92,31.93,31.85,31.9,22775.0,29.6936,29.7029,29.6285,29.675,22775.0
2022-12-12 10:50:00,31.89,32.06,31.84,32.04,22462.0,29.6657,29.8239,29.6192,29.8053,22462.0
2022-12-12 10:55:00,32.04,32.06,31.93,32.01,107155.0,29.8053,29.8239,29.7029,29.7774,107155.0
2022-12-12 11:00:00,32.01,32.1,31.98,32.05,53689.0,29.7774,29.8611,29.7495,29.8146,53689.0
2022-12-12 11:05:00,32.05,32.11,32.02,32.07,32333.0,29.8146,29.8704,29.7867,29.8332,32333.0
2022-12-12 11:10:00,32.07,32.09,31.97,32.08,35398.0,29.8332,29.8518,29.7402,29.8425,35398.0
2022-12-12 11:15:00,32.07,32.09,31.96,32.01,27291.0,29.8332,29.8518,29.7308,29.7774,27291.0
2022-12-12 11:20:00,32.02,32.1,32.02,32.08,29998.0,29.7867,29.8611,29.7867,29.8425,29998.0
2022-12-12 11:25:00,32.08,32.18,32.07,32.14,23456.0,29.8425,29.9355,29.8332,29.8983,23456.0
2022-12-12 11:30:00,32.14,32.2,32.13,32.2,20842.0,29.8983,29.9541,29.889,29.9541,20842.0
2022-12-12 11:35:00,32.21,32.27,32.2,32.22,35063.0,29.9634,30.0192,29.9541,29.9727,35063.0
2022-12-12 11:40:00,32.22,32.27,32.12,32.13,34141.0,29.9727,30.0192,29.8797,29.889,34141.0
2022-12-12 11:45:00,32.13,32.19,32.13,32.16,12429.0,29.889,29.9448,29.889,29.9169,12429.0
2022-12-12 11:50:00,32.16,32.2,32.09,32.09,20429.0,29.9169,29.9541,29.8518,29.8518,20429.0
2022-12-12 11:55:00,32.09,32.2,32.08,32.13,13349.0,29.8518,29.9541,29.8425,29.889,13349.0
2022-12-12 12:00:00,32.14,32.19,32.09,32.18,42282.0,29.8983,29.9448,29.8518,29.9355,42282.0
2022-12-12 12:05:00,32.19,32.19,32.07,32.1,10984.0,29.9448,29.9448,29.8332,29.8611,10984.0
2022-12-12 12:10:00,32.1,32.11,32.01,32.01,9059.0,29.8611,29.8704,29.7774,29.7774,9059.0
2022-12-12 12:15:00,32.01,32.09,32.0,32.04,16794.0,29.7774,29.8518,29.7681,29.8053,16794.0
2022-12-12 12:20:00,32.04,32.08,32.03,32.03,21097.0,29.8053,29.8425,29.796,29.796,21097.0
2022-12-12 12:25:00,32.03,32.11,32.03,32.1,15041.0,29.796,29.8704,29.796,29.8611,15041.0
2022-12-12 12:30:00,32.11,32.11,32.07,32.1,12470.0,29.8704,29.8704,29.8332,29.8611,12470.0
2022-12-12 12:35:00,32.1,32.16,32.08,32.08,24836.0,29.8611,29.9169,29.8425,29.8425,24836.0
2022-12-12 12:40:00,32.09,32.13,32.05,32.1,21363.0,29.8518,29.889,29.8146,29.8611,21363.0
2022-12-12 12:45:00,32.08,32.1,32.05,32.09,9751.0,29.8425,29.8611,29.8146,29.8518,9751.0
2022-12-12 12:50:00,32.09,32.17,32.09,32.16,9105.0,29.8518,29.9262,29.8518,29.9169,9105.0
2022-12-12 12:55:00,32.18,32.19,32.16,32.17,12776.0,29.9355,29.9448,29.9169,29.9262,12776.0
2022-12-12 13:00:00,32.17,32.2,32.16,32.16,16831.0,29.9262,29.9541,29.9169,29.9169,16831.0
2022-12-12 13:05:00,32.16,32.2,32.12,32.19,20638.0,29.9169,29.9541,29.8797,29.9448,20638.0
2022-12-12 13:10:00,32.2,32.22,32.17,32.19,16284.0,29.9541,29.9727,29.9262,29.9448,16284.0
2022-12-12 13:15:00,32.18,32.26,32.14,32.16,64469.0,29.9355,30.0099,29.8983,29.9169,64469.0
2022-12-12 13:20:00,32.15,32.2,32.13,32.15,14658.0,29.9076,29.9541,29.889,29.9076,14658.0
2022-12-12 13:25:00,32.14,32.15,32.1,32.11,13246.0,29.8983,29.9076,29.8611,29.8704,13246.0
2022-12-12 13:30:00,32.1,32.15,32.1,32.14,18755.0,29.8611,29.9076,29.8611,29.8983,18755.0
2022-12-12 13:35:00,32.13,32.19,32.1,32.19,32197.0,29.889,29.9448,29.8611,29.9448,32197.0
2022-12-12 13:40:00,32.19,32.21,32.16,32.18,20721.0,29.9448,29.9634,29.9169,29.9355,20721.0
2022-12-12 13:45:00,32.16,32.21,32.16,32.19,18362.0,29.9169,29.9634,29.9169,29.9448,18362.0
2022-12-12 13:50:00,32.19,32.2,32.14,32.16,30830.0,29.9448,29.9541,29.8983,29.9169,30830.0
2022-12-12 13:55:00,32.16,32.19,32.14,32.16,22087.0,29.9169,29.9448,29.8983,29.9169,22087.0
2022-12-12 14:00:00,32.16,32.2,32.13,32.14,22715.0,29.9169,29.9541,29.889,29.8983,22715.0
2022-12-12 14:05:00,32.13,32.16,32.1,32.16,38179.0,29.889,29.9169,29.8611,29.9169,38179.0
2022-12-12 14:10:00,32.16,32.24,32.16,32.23,46565.0,29.9169,29.9913,29.9169,29.982,46565.0
2022-12-12 14:15:00,32.23,32.24,32.18,32.21,26869.0,29.982,29.9913,29.9355,29.9634,26869.0
2022-12-12 14:20:00,32.21,32.23,32.19,32.2,28535.0,29.9634,29.982,29.9448,29.9541,28535.0
2022-12-12 14:25:00,32.2,32.22,32.08,32.11,102764.0,29.9541,29.9727,29.8425,29.8704,102764.0
2022-12-12 14:30:00,32.12,32.12,32.03,32.1,42743.0,29.8797,29.8797,29.796,29.8611,42743.0
2022-12-12 14:35:00,32.1,32.16,32.07,32.15,26640.0,29.8611,29.9169,29.8332,29.9076,26640.0
2022-12-12 14:40:00,32.16,32.18,32.11,32.16,17145.0,29.9169,29.9355,29.8704,29.9169,17145.0
2022-12-12 14:45:00,32.16,32.24,32.16,32.24,15516.0,29.9169,29.9913,29.9169,29.9913,15516.0
2022-12-12 14:50:00,32.23,32.32,32.22,32.3,35514.0,29.982,30.0657,29.9727,30.0471,35514.0
2022-12-12 14:55:00,32.31,32.32,32.27,32.3,63246.0,30.0564,30.0657,30.0192,30.0471,63246.0
2022-12-12 15:00:00,32.3,32.42,32.3,32.42,12183.0,30.0471,30.1588,30.0471,30.1588,12183.0
2022-12-12 15:05:00,32.4,32.48,32.38,32.48,17275.0,30.1402,30.2146,30.1216,30.2146,17275.0
2022-12-12 15:10:00,32.48,32.52,32.43,32.46,31160.0,30.2146,30.2518,30.1681,30.196,31160.0
2022-12-12 15:15:00,32.47,32.48,32.4,32.41,25571.0,30.2053,30.2146,30.1402,30.1495,25571.0
2022-12-12 15:20:00,32.42,32.49,32.41,32.48,21606.0,30.1588,30.2239,30.1495,30.2146,21606.0
2022-12-12 15:25:00,32.48,32.51,32.45,32.47,29204.0,30.2146,30.2425,30.1867,30.2053,29204.0
2022-12-12 15:30:00,32.47,32.51,32.44,32.5,58951.0,30.2053,30.2425,30.1774,30.2332,58951.0
2022-12-12 15:35:00,32.5,32.57,32.46,32.54,58830.0,30.2332,30.2983,30.196,30.2704,58830.0
2022-12-12 15:40:00,32.54,32.57,32.5,32.51,51810.0,30.2704,30.2983,30.2332,30.2425,51810.0
2022-12-12 15:45:00,32.52,32.55,32.45,32.48,75765.0,30.2518,30.2797,30.1867,30.2146,75765.0
2022-12-12 15:50:00,32.49,32.62,32.46,32.55,269492.0,30.2239,30.3448,30.196,30.2797,269492.0
2022-12-12 15:55:00,32.55,32.68,32.54,32.67,400407.0,30.2797,30.4006,30.2704,30.3913,400407.0
2022-12-13 09:30:00,33.41,33.65,33.21,33.21,102299.0,31.0797,31.303,30.8937,30.8937,102299.0
2022-12-13 09:35:00,33.16,33.23,32.95,33.1,42891.0,30.8472,30.9123,30.6518,30.7913,42891.0
2022-12-13 09:40:00,33.1,33.2,33.04,33.19,35767.0,30.7913,30.8844,30.7355,30.8751,35767.0
2022-12-13 09:45:00,33.19,33.24,33.07,33.21,30203.0,30.8751,30.9216,30.7634,30.8937,30203.0
2022-12-13 09:50:00,33.21,33.25,33.11,33.2,26738.0,30.8937,30.9309,30.8006,30.8844,26738.0
2022-12-13 09:55:00,33.2,33.29,33.12,33.13,17144.0,30.8844,30.9681,30.8099,30.8192,17144.0
2022-12-13 10:00:00,33.14,33.16,32.98,33.08,32115.0,30.8285,30.8472,30.6797,30.7727,32115.0
2022-12-13 10:05:00,33.08,33.1,32.98,33.07,26939.0,30.7727,30.7913,30.6797,30.7634,26939.0
2022-12-13 10:10:00,33.04,33.04,32.85,32.93,33382.0,30.7355,30.7355,30.5588,30.6332,33382.0
2022-12-13 10:15:00,32.95,32.99,32.84,32.91,23246.0,30.6518,30.689,30.5495,30.6146,23246.0
2022-12-13 10:20:00,32.91,32.95,32.74,32.78,54777.0,30.6146,30.6518,30.4564,30.4937,54777.0
2022-12-13 10:25:00,32.77,32.79,32.66,32.74,33042.0,30.4844,30.503,30.382,30.4564,33042.0
2022-12-13 10:30:00,32.74,32.78,32.61,32.74,33410.0,30.4564,30.4937,30.3355,30.4564,33410.0
2022-12-13 10:35:00,32.75,32.81,32.61,32.61,41356.0,30.4657,30.5216,30.3355,30.3355,41356.0
2022-12-13 10:40:00,32.61,32.8,32.61,32.78,34118.0,30.3355,30.5123,30.3355,30.4937,34118.0
2022-12-13 10:45:00,32.79,32.92,32.76,32.83,24983.0,30.503,30.6239,30.475,30.5402,24983.0
2022-12-13 10:50:00,32.83,32.92,32.79,32.9,37466.0,30.5402,30.6239,30.503,30.6053,37466.0
2022-12-13 10:55:00,32.91,32.92,32.81,32.87,33984.0,30.6146,30.6239,30.5216,30.5774,33984.0
2022-12-13 11:00:00,32.87,33.01,32.86,32.91,31353.0,30.5774,30.7076,30.5681,30.6146,31353.0
2022-12-13 11:05:00,32.91,32.95,32.83,32.83,30699.0,30.6146,30.6518,30.5402,30.5402,30699.0
2022-12-13 11:10:00,32.84,32.92,32.82,32.9,14063.0,30.5495,30.6239,30.5309,30.6053,14063.0
2022-12-13 11:15:00,32.9,33.0,32.86,32.98,23098.0,30.6053,30.6983,30.5681,30.6797,23098.0
2022-12-13 11:20:00,32.99,33.05,32.95,32.95,39052.0,30.689,30.7448,30.6518,30.6518,39052.0
2022-12-13 11:25:00,32.96,32.99,32.9,32.95,25183.0,30.6611,30.689,30.6053,30.6518,25183.0
2022-12-13 11:30:00,32.95,33.11,32.94,33.1,77562.0,30.6518,30.8006,30.6425,30.7913,77562.0
2022-12-13 11:35:00,33.1,33.12,32.86,32.9,28707.0,30.7913,30.8099,30.5681,30.6053,28707.0
2022-12-13 11:40:00,32.89,32.91,32.8,32.87,46268.0,30.596,30.6146,30.5123,30.5774,46268.0
2022-12-13 11:45:00,32.86,32.86,32.73,32.77,27498.0,30.5681,30.5681,30.4471,30.4844,27498.0
2022-12-13 11:50:00,32.76,32.82,32.71,32.8,18361.0,30.475,30.5309,30.4285,30.5123,18361.0
2022-12-13 11:55:00,32.8,32.89,32.76,32.88,21578.0,30.5123,30.596,30.475,30.5867,21578.0
2022-12-13 12:00:00,32.88,32.97,32.88,32.95,32099.0,30.5867,30.6704,30.5867,30.6518,32099.0
2022-12-13 12:05:00,32.93,33.08,32.92,33.06,27770.0,30.6332,30.7727,30.6239,30.7541,27770.0
2022-12-13 12:10:00,33.06,33.08,32.95,32.99,23418.0,30.7541,30.7727,30.6518,30.689,23418.0
2022-12-13 12:15:00,32.96,33.0,32.91,32.93,39501.0,30.6611,30.6983,30.6146,30.6332,39501.0
2022-12-13 12:20:00,32.93,33.04,32.9,32.93,23701.0,30.6332,30.7355,30.6053,30.6332,23701.0
2022-12-13 12:25:00,32.91,32.94,32.86,32.86,20479.0,30.6146,30.6425,30.5681,30.5681,20479.0
2022-12-13 12:30:00,32.86,32.9,32.84,32.87,20585.0,30.5681,30.6053,30.5495,30.5774,20585.0
2022-12-13 12:35:00,32.86,32.96,32.85,32.92,16779.0,30.5681,30.6611,30.5588,30.6239,16779.0
2022-12-13 12:40:00,32.93,32.93,32.85,32.91,15447.0,30.6332,30.6332,30.5588,30.6146,15447.0
2022-12-13 12:45:00,32.94,32.98,32.84,32.84,23459.0,30.6425,30.6797,30.5495,30.5495,23459.0
2022-12-13 12:50:00,32.85,32.87,32.81,32.84,12061.0,30.5588,30.5774,30.5216,30.5495,12061.0
2022-12-13 12:55:00,32.83,32.89,32.81,32.89,22907.0,30.5402,30.596,30.5216,30.596,22907.0
2022-12-13 13:00:00,32.89,32.98,32.88,32.95,22536.0,30.596,30.6797,30.5867,30.6518,22536.0
2022-12-13 13:05:00,32.96,33.01,32.94,33.01,26719.0,30.6611,30.7076,30.6425,30.7076,26719.0
2022-12-13 13:10:00,33.01,33.15,33.01,33.15,24332.0,30.7076,30.8378,30.7076,30.8378,24332.0
2022-12-13 13:15:00,33.14,33.19,33.13,33.19,15219.0,30.8285,30.8751,30.8192,30.8751,15219.0
2022-12-13 13:20:00,33.19,33.27,33.18,33.27,19388.0,30.8751,30.9495,30.8658,30.9495,19388.0
2022-12-13 13:25:00,33.26,33.26,33.2,33.21,26153.0,30.9402,30.9402,30.8844,30.8937,26153.0
2022-12-13 13:30:00,33.21,33.27,33.17,33.18,28181.0,30.8937,30.9495,30.8565,30.8658,28181.0
2022-12-13 13:35:00,33.18,33.27,33.18,33.22,22079.0,30.8658,30.9495,30.8658,30.903,22079.0
2022-12-13 13:40:00,33.22,33.31,33.22,33.29,18137.0,30.903,30.9867,30.903,30.9681,18137.0
2022-12-13 13:45:00,33.29,33.3,33.17,33.17,25516.0,30.9681,30.9774,30.8565,30.8565,25516.0
2022-12-13 13:50:00,33.17,33.19,33.1,33.13,24871.0,30.8565,30.8751,30.7913,30.8192,24871.0
2022-12-13 13:55:00,33.13,33.2,33.13,33.17,19393.0,30.8192,30.8844,30.8192,30.8565,19393.0
2022-12-13 14:00:00,33.18,33.24,33.15,33.18,49732.0,30.8658,30.9216,30.8378,30.8658,49732.0
2022-12-13 14:05:00,33.18,33.19,33.06,33.1,31113.0,30.8658,30.8751,30.7541,30.7913,31113.0
2022-12-13 14:10:00,33.1,33.14,33.09,33.11,23804.0,30.7913,30.8285,30.782,30.8006,23804.0
2022-12-13 14:15:00,33.11,33.16,33.09,33.13,50813.0,30.8006,30.8472,30.782,30.8192,50813.0
2022-12-13 14:20:00,33.12,33.19,33.11,33.18,44563.0,30.8099,30.8751,30.8006,30.8658,44563.0
2022-12-13 14:25:00,33.18,33.21,33.14,33.2,55290.0,30.8658,30.8937,30.8285,30.8844,55290.0
2022-12-13 14:30:00,33.2,33.27,33.14,33.27,32395.0,30.8844,30.9495,30.8285,30.9495,32395.0
2022-12-13 14:35:00,33.27,33.31,33.25,33.3,29186.0,30.9495,30.9867,30.9309,30.9774,29186.0
2022-12-13 14:40:00,33.3,33.32,33.26,33.32,44298.0,30.9774,30.996,30.9402,30.996,44298.0
2022-12-13 14:45:00,33.32,33.32,33.28,33.29,24480.0,30.996,30.996,30.9588,30.9681,24480.0
2022-12-13 14:50:00,33.29,33.29,33.21,33.23,37820.0,30.9681,30.9681,30.8937,30.9123,37820.0
2022-12-13 14:55:00,33.22,33.22,33.16,33.2,22265.0,30.903,30.903,30.8472,30.8844,22265.0
2022-12-13 15:00:00,33.19,33.19,33.11,33.13,26856.0,30.8751,30.8751,30.8006,30.8192,26856.0
2022-12-13 15:05:00,33.14,33.18,33.12,33.16,28257.0,30.8285,30.8658,30.8099,30.8472,28257.0
2022-12-13 15:10:00,33.16,33.17,33.11,33.16,29125.0,30.8472,30.8565,30.8006,30.8472,29125.0
2022-12-13 15:15:00,33.16,33.28,33.13,33.24,43665.0,30.8472,30.9588,30.8192,30.9216,43665.0
2022-12-13 15:20:00,33.24,33.31,33.23,33.3,34464.0,30.9216,30.9867,30.9123,30.9774,34464.0
2022-12-13 15:25:00,33.3,33.34,33.27,33.33,29055.0,30.9774,31.0146,30.9495,31.0053,29055.0
2022-12-13 15:30:00,33.34,33.41,33.33,33.36,45043.0,31.0146,31.0797,31.0053,31.0332,45043.0
2022-12-13 15:35:00,33.35,33.35,33.25,33.28,55517.0,31.0239,31.0239,30.9309,30.9588,55517.0
2022-12-13 15:40:00,33.28,33.35,33.24,33.32,90172.0,30.9588,31.0239,30.9216,30.996,90172.0
2022-12-13 15:45:00,33.32,33.37,33.31,33.34,70567.0,30.996,31.0425,30.9867,31.0146,70567.0
2022-12-13 15:50:00,33.34,33.49,33.34,33.48,130065.0,31.0146,31.1541,31.0146,31.1448,130065.0
2022-12-13 15:55:00,33.48,33.49,33.35,33.43,350779.0,31.1448,31.1541,31.0239,31.0983,350779.0
2022-12-14 09:30:00,33.41,33.49,33.07,33.17,67584.0,31.0797,31.1541,30.7634,30.8565,67584.0
2022-12-14 09:35:00,33.15,33.18,33.0,33.05,61736.0,30.8378,30.8658,30.6983,30.7448,61736.0
2022-12-14 09:40:00,33.02,33.18,32.91,33.1,103134.0,30.7169,30.8658,30.6146,30.7913,103134.0
2022-12-14 09:45:00,33.08,33.1,32.78,32.81,66347.0,30.7727,30.7913,30.4937,30.5216,66347.0
2022-12-14 09:50:00,32.82,32.89,32.7,32.7,63686.0,30.5309,30.596,30.4192,30.4192,63686.0
2022-12-14 09:55:00,32.71,32.77,32.62,32.64,60832.0,30.4285,30.4844,30.3448,30.3634,60832.0
2022-12-14 10:00:00,32.64,32.67,32.39,32.6,75613.0,30.3634,30.3913,30.1309,30.3262,75613.0
2022-12-14 10:05:00,32.6,32.68,32.5,32.55,41271.0,30.3262,30.4006,30.2332,30.2797,41271.0
2022-12-14 10:10:00,32.55,32.71,32.54,32.7,33679.0,30.2797,30.4285,30.2704,30.4192,33679.0
2022-12-14 10:15:00,32.71,32.81,32.67,32.75,34820.0,30.4285,30.5216,30.3913,30.4657,34820.0
2022-12-14 10:20:00,32.75,32.84,32.74,32.75,17473.0,30.4657,30.5495,30.4564,30.4657,17473.0
2022-12-14 10:25:00,32.76,32.89,32.76,32.89,25448.0,30.475,30.596,30.475,30.596,25448.0
2022-12-14 10:30:00,32.9,32.9,32.83,32.89,23949.0,30.6053,30.6053,30.5402,30.596,23949.0
2022-12-14 10:35:00,32.89,32.9,32.82,32.88,28663.0,30.596,30.6053,30.5309,30.5867,28663.0
2022-12-14 10:40:00,32.87,32.96,32.84,32.87,40122.0,30.5774,30.6611,30.5495,30.5774,40122.0
2022-12-14 10:45:00,32.87,32.96,32.87,32.95,20995.0,30.5774,30.6611,30.5774,30.6518,20995.0
2022-12-14 10:50:00,32.96,33.01,32.95,33.0,45893.0,30.6611,30.7076,30.6518,30.6983,45893.0
2022-12-14 10:55:00,32.99,33.02,32.96,32.98,57067.0,30.689,30.7169,30.6611,30.6797,57067.0
2022-12-14 11:00:00,32.99,33.15,32.97,33.13,32331.0,30.689,30.8378,30.6704,30.8192,32331.0
2022-12-14 11:05:00,33.12,33.15,33.04,33.06,20524.0,30.8099,30.8378,30.7355,30.7541,20524.0
2022-12-14 11:10:00,33.07,33.08,33.04,33.07,14287.0,30.7634,30.7727,30.7355,30.7634,14287.0
2022-12-14 11:15:00,33.07,33.08,32.99,33.05,36584.0,30.7634,30.7727,30.689,30.7448,36584.0
2022-12-14 11:20:00,33.04,33.05,32.95,33.04,13415.0,30.7355,30.7448,30.6518,30.7355,13415.0
2022-12-14 11:25:00,33.05,33.08,33.02,33.03,29366.0,30.7448,30.7727,30.7169,30.7262,29366.0
2022-12-14 11:30:00,33.04,33.05,32.88,32.88,15638.0,30.7355,30.7448,30.5867,30.5867,15638.0
2022-12-14 11:35:00,32.86,32.86,32.78,32.8,13452.0,30.5681,30.5681,30.4937,30.5123,13452.0
2022-12-14 11:40:00,32.83,32.83,32.74,32.77,11698.0,30.5402,30.5402,30.4564,30.4844,11698.0
2022-12-14 11:45:00,32.78,32.78,32.68,32.71,15435.0,30.4937,30.4937,30.4006,30.4285,15435.0
2022-12-14 11:50:00,32.7,32.71,32.59,32.65,14469.0,30.4192,30.4285,30.3169,30.3727,14469.0
2022-12-14 11:55:00,32.66,32.69,32.57,32.57,13490.0,30.382,30.4099,30.2983,30.2983,13490.0
2022-12-14 12:00:00,32.58,32.59,32.54,32.56,28875.0,30.3076,30.3169,30.2704,30.289,28875.0
2022-12-14 12:05:00,32.56,32.57,32.49,32.51,18996.0,30.289,30.2983,30.2239,30.2425,18996.0
2022-12-14 12:10:00,32.51,32.52,32.42,32.44,24560.0,30.2425,30.2518,30.1588,30.1774,24560.0
2022-12-14 12:15:00,32.44,32.61,32.43,32.61,40924.0,30.1774,30.3355,30.1681,30.3355,40924.0
2022-12-14 12:20:00,32.62,32.67,32.59,32.64,26383.0,30.3448,30.3913,30.3169,30.3634,26383.0
2022-12-14 12:25:00,32.65,32.71,32.6,32.71,26660.0,30.3727,30.4285,30.3262,30.4285,26660.0
2022-12-14 12:30:00,32.7,32.75,32.61,32.65,36476.0,30.4192,30.4657,30.3355,30.3727,36476.0
2022-12-14 12:35:00,32.65,32.76,32.64,32.71,18084.0,30.3727,30.475,30.3634,30.4285,18084.0
2022-12-14 12:40:00,32.7,32.72,32.66,32.72,11405.0,30.4192,30.4378,30.382,30.4378,11405.0
2022-12-14 12:45:00,32.73,32.78,32.71,32.71,12855.0,30.4471,30.4937,30.4285,30.4285,12855.0
2022-12-14 12:50:00,32.71,32.72,32.66,32.69,15760.0,30.4285,30.4378,30.382,30.4099,15760.0
2022-12-14 12:55:00,32.69,32.73,32.69,32.72,12547.0,30.4099,30.4471,30.4099,30.4378,12547.0
2022-12-14 13:00:00,32.72,32.75,32.69,32.73,19446.0,30.4378,30.4657,30.4099,30.4471,19446.0
2022-12-14 13:05:00,32.74,32.74,32.72,32.73,14635.0,30.4564,30.4564,30.4378,30.4471,14635.0
2022-12-14 13:10:00,32.73,32.74,32.69,32.72,17420.0,30.4471,30.4564,30.4099,30.4378,17420.0
2022-12-14 13:15:00,32.73,32.74,32.68,32.7,60941.0,30.4471,30.4564,30.4006,30.4192,60941.0
2022-12-14 13:20:00,32.7,32.71,32.62,32.63,22498.0,30.4192,30.4285,30.3448,30.3541,22498.0
2022-12-14 13:25:00,32.63,32.73,32.63,32.72,16992.0,30.3541,30.4471,30.3541,30.4378,16992.0
2022-12-14 13:30:00,32.72,32.74,32.68,32.68,12499.0,30.4378,30.4564,30.4006,30.4006,12499.0
2022-12-14 13:35:00,32.69,32.74,32.68,32.74,37783.0,30.4099,30.4564,30.4006,30.4564,37783.0
2022-12-14 13:40:00,32.74,32.75,32.69,32.73,32198.0,30.4564,30.4657,30.4099,30.4471,32198.0
2022-12-14 13:45:00,32.73,32.8,32.71,32.75,26029.0,30.4471,30.5123,30.4285,30.4657,26029.0
2022-12-14 13:50:00,32.76,32.76,32.71,32.75,50165.0,30.475,30.475,30.4285,30.4657,50165.0
2022-12-14 13:55:00,32.75,32.77,32.74,32.75,62293.0,30.4657,30.4844,30.4564,30.4657,62293.0
2022-12-14 14:00:00,32.73,32.75,32.43,32.53,42692.0,30.4471,30.4657,30.1681,30.2611,42692.0
2022-12-14 14:05:00,32.52,32.53,32.3,32.38,40933.0,30.2518,30.2611,30.0471,30.1216,40933.0
2022-12-14 14:10:00,32.4,32.42,32.29,32.33,27726.0,30.1402,30.1588,30.0378,30.075,27726.0
2022-12-14 14:15:00,32.32,32.39,32.3,32.35,29235.0,30.0657,30.1309,30.0471,30.0936,29235.0
2022-12-14 14:20:00,32.35,32.45,32.32,32.43,45394.0,30.0936,30.1867,30.0657,30.1681,45394.0
2022-12-14 14:25:00,32.45,32.46,32.36,32.38,33358.0,30.1867,30.196,30.1029,30.1216,33358.0
2022-12-14 14:30:00,32.37,32.44,32.13,32.13,56430.0,30.1123,30.1774,29.889,29.889,56430.0
2022-12-14 14:35:00,32.12,32.3,32.12,32.23,22537.0,29.8797,30.0471,29.8797,29.982,22537.0
2022-12-14 14:40:00,32.25,32.42,32.17,32.34,28704.0,30.0006,30.1588,29.9262,30.0843,28704.0
2022-12-14 14:45:00,32.34,32.38,32.19,32.34,26215.0,30.0843,30.1216,29.9448,30.0843,26215.0
2022-12-14 14:50:00,32.35,32.37,32.22,32.36,31323.0,30.0936,30.1123,29.9727,30.1029,31323.0
2022-12-14 14:55:00,32.36,32.42,32.3,32.4,23438.0,30.1029,30.1588,30.0471,30.1402,23438.0
2022-12-14 15:00:00,32.41,32.57,32.34,32.56,31801.0,30.1495,30.2983,30.0843,30.289,31801.0
2022-12-14 15:05:00,32.54,32.54,32.43,32.5,27090.0,30.2704,30.2704,30.1681,30.2332,27090.0
2022-12-14 15:10:00,32.52,32.75,32.51,32.7,33256.0,30.2518,30.4657,30.2425,30.4192,33256.0
2022-12-14 15:15:00,32.7,32.7,32.52,32.6,20933.0,30.4192,30.4192,30.2518,30.3262,20933.0
2022-12-14 15:20:00,32.61,32.7,32.56,32.63,26417.0,30.3355,30.4192,30.289,30.3541,26417.0
2022-12-14 15:25:00,32.64,32.66,32.47,32.47,21752.0,30.3634,30.382,30.2053,30.2053,21752.0
2022-12-14 15:30:00,32.48,32.51,32.41,32.49,34328.0,30.2146,30.2425,30.1495,30.2239,34328.0
2022-12-14 15:35:00,32.49,32.58,32.41,32.56,39570.0,30.2239,30.3076,30.1495,30.289,39570.0
2022-12-14 15:40:00,32.57,32.58,32.46,32.58,41362.0,30.2983,30.3076,30.196,30.3076,41362.0
2022-12-14 15:45:00,32.57,32.62,32.52,32.58,58415.0,30.2983,30.3448,30.2518,30.3076,58415.0
2022-12-14 15:50:00,32.58,32.66,32.55,32.58,104085.0,30.3076,30.382,30.2797,30.3076,104085.0
2022-12-14 15:55:00,32.58,32.58,32.46,32.47,277741.0,30.3076,30.3076,30.196,30.2053,277741.0
2022-12-15 09:30:00,32.29,32.47,32.18,32.26,56028.0,30.0378,30.2053,29.9355,30.0099,56028.0
2022-12-15 09:35:00,32.25,32.44,32.24,32.41,20347.0,30.0006,30.1774,29.9913,30.1495,20347.0
2022-12-15 09:40:00,32.41,32.41,32.29,32.35,16538.0,30.1495,30.1495,30.0378,30.0936,16538.0
2022-12-15 09:45:00,32.42,32.52,32.38,32.42,11611.0,30.1588,30.2518,30.1216,30.1588,11611.0
2022-12-15 09:50:00,32.43,32.55,32.36,32.4,26262.0,30.1681,30.2797,30.1029,30.1402,26262.0
2022-12-15 09:55:00,32.4,32.4,32.19,32.22,32812.0,30.1402,30.1402,29.9448,29.9727,32812.0
2022-12-15 10:00:00,32.2,32.23,32.04,32.05,29588.0,29.9541,29.982,29.8053,29.8146,29588.0
2022-12-15 10:05:00,32.06,32.11,32.03,32.07,26237.0,29.8239,29.8704,29.796,29.8332,26237.0
2022-12-15 10:10:00,32.07,32.08,31.89,31.91,48118.0,29.8332,29.8425,29.6657,29.6843,48118.0
2022-12-15 10:15:00,31.91,32.08,31.87,32.08,26806.0,29.6843,29.8425,29.6471,29.8425,26806.0
2022-12-15 10:20:00,32.06,32.1,31.93,32.01,27863.0,29.8239,29.8611,29.7029,29.7774,27863.0
2022-12-15 10:25:00,32.02,32.14,32.02,32.09,36603.0,29.7867,29.8983,29.7867,29.8518,36603.0
2022-12-15 10:30:00,32.1,32.1,32.0,32.09,39415.0,29.8611,29.8611,29.7681,29.8518,39415.0
2022-12-15 10:35:00,32.12,32.23,32.1,32.23,16920.0,29.8797,29.982,29.8611,29.982,16920.0
2022-12-15 10:40:00,32.23,32.24,32.1,32.18,55603.0,29.982,29.9913,29.8611,29.9355,55603.0
2022-12-15 10:45:00,32.18,32.18,32.02,32.03,30382.0,29.9355,29.9355,29.7867,29.796,30382.0
2022-12-15 10:50:00,32.02,32.08,32.01,32.04,28249.0,29.7867,29.8425,29.7774,29.8053,28249.0
2022-12-15 10:55:00,32.05,32.08,31.97,32.01,16321.0,29.8146,29.8425,29.7402,29.7774,16321.0
2022-12-15 11:00:00,32.02,32.05,31.97,31.98,18887.0,29.7867,29.8146,29.7402,29.7495,18887.0
2022-12-15 11:05:00,31.98,31.98,31.84,31.87,21005.0,29.7495,29.7495,29.6192,29.6471,21005.0
2022-12-15 11:10:00,31.88,31.89,31.71,31.71,29417.0,29.6564,29.6657,29.4983,29.4983,29417.0
2022-12-15 11:15:00,31.71,31.75,31.64,31.73,29431.0,29.4983,29.5355,29.4332,29.5169,29431.0
2022-12-15 11:20:00,31.72,31.81,31.72,31.81,14952.0,29.5076,29.5913,29.5076,29.5913,14952.0
2022-12-15 11:25:00,31.8,31.81,31.72,31.77,18012.0,29.582,29.5913,29.5076,29.5541,18012.0
2022-12-15 11:30:00,31.77,31.83,31.74,31.81,21009.0,29.5541,29.6099,29.5262,29.5913,21009.0
2022-12-15 11:35:00,31.81,31.83,31.74,31.79,17860.0,29.5913,29.6099,29.5262,29.5727,17860.0
2022-12-15 11:40:00,31.81,31.82,31.75,31.79,26317.0,29.5913,29.6006,29.5355,29.5727,26317.0
2022-12-15 11:45:00,31.79,31.8,31.63,31.67,60410.0,29.5727,29.582,29.4239,29.4611,60410.0
2022-12-15 11:50:00,31.67,31.72,31.65,31.67,24897.0,29.4611,29.5076,29.4425,29.4611,24897.0
2022-12-15 11:55:00,31.67,31.77,31.62,31.77,35716.0,29.4611,29.5541,29.4146,29.5541,35716.0
2022-12-15 12:00:00,31.78,31.88,31.77,31.86,36282.0,29.5634,29.6564,29.5541,29.6378,36282.0
2022-12-15 12:05:00,31.87,31.88,31.7,31.73,21892.0,29.6471,29.6564,29.489,29.5169,21892.0
2022-12-15 12:10:00,31.72,31.76,31.67,31.73,13334.0,29.5076,29.5448,29.4611,29.5169,13334.0
2022-12-15 12:15:00,31.74,31.89,31.73,31.81,62107.0,29.5262,29.6657,29.5169,29.5913,62107.0
2022-12-15 12:20:00,31.8,31.82,31.73,31.75,35175.0,29.582,29.6006,29.5169,29.5355,35175.0
2022-12-15 12:25:00,31.75,31.85,31.74,31.85,18234.0,29.5355,29.6285,29.5262,29.6285,18234.0
2022-12-15 12:30:00,31.86,31.91,31.86,31.87,26180.0,29.6378,29.6843,29.6378,29.6471,26180.0
2022-12-15 12:35:00,31.87,31.92,31.83,31.86,21731.0,29.6471,29.6936,29.6099,29.6378,21731.0
2022-12-15 12:40:00,31.86,31.86,31.69,31.69,46151.0,29.6378,29.6378,29.4797,29.4797,46151.0
2022-12-15 12:45:00,31.71,31.74,31.61,31.62,32506.0,29.4983,29.5262,29.4053,29.4146,32506.0
2022-12-15 12:50:00,31.64,31.66,31.55,31.57,50137.0,29.4332,29.4518,29.3494,29.368,50137.0
2022-12-15 12:55:00,31.57,31.64,31.55,31.62,23077.0,29.368,29.4332,29.3494,29.4146,23077.0
2022-12-15 13:00:00,31.61,31.63,31.53,31.54,46093.0,29.4053,29.4239,29.3308,29.3401,46093.0
2022-12-15 13:05:00,31.55,31.63,31.52,31.63,19446.0,29.3494,29.4239,29.3215,29.4239,19446.0
2022-12-15 13:10:00,31.65,31.75,31.63,31.67,48647.0,29.4425,29.5355,29.4239,29.4611,48647.0
2022-12-15 13:15:00,31.68,31.71,31.62,31.62,25096.0,29.4704,29.4983,29.4146,29.4146,25096.0
2022-12-15 13:20:00,31.62,31.68,31.61,31.67,19292.0,29.4146,29.4704,29.4053,29.4611,19292.0
2022-12-15 13:25:00,31.68,31.68,31.63,31.66,18158.0,29.4704,29.4704,29.4239,29.4518,18158.0
2022-12-15 13:30:00,31.66,31.71,31.62,31.71,31362.0,29.4518,29.4983,29.4146,29.4983,31362.0
2022-12-15 13:35:00,31.71,31.73,31.64,31.66,37823.0,29.4983,29.5169,29.4332,29.4518,37823.0
2022-12-15 13:40:00,31.66,31.68,31.6,31.62,32139.0,29.4518,29.4704,29.396,29.4146,32139.0
2022-12-15 13:45:00,31.63,31.67,31.63,31.65,19190.0,29.4239,29.4611,29.4239,29.4425,19190.0
2022-12-15 13:50:00,31.66,31.77,31.65,31.76,26433.0,29.4518,29.5541,29.4425,29.5448,26433.0
2022-12-15 13:55:00,31.76,31.77,31.71,31.77,24198.0,29.5448,29.5541,29.4983,29.5541,24198.0
2022-12-15 14:00:00,31.77,31.82,31.76,31.78,38659.0,29.5541,29.6006,29.5448,29.5634,38659.0
2022-12-15 14:05:00,31.77,31.77,31.61,31.62,45017.0,29.5541,29.5541,29.4053,29.4146,45017.0
2022-12-15 14:10:00,31.61,31.72,31.58,31.71,54270.0,29.4053,29.5076,29.3774,29.4983,54270.0
2022-12-15 14:15:00,31.72,31.78,31.68,31.75,54113.0,29.5076,29.5634,29.4704,29.5355,54113.0
2022-12-15 14:20:00,31.76,31.83,31.75,31.8,30954.0,29.5448,29.6099,29.5355,29.582,30954.0
2022-12-15 14:25:00,31.81,31.84,31.76,31.83,25714.0,29.5913,29.6192,29.5448,29.6099,25714.0
2022-12-15 14:30:00,31.83,31.9,31.82,31.9,27050.0,29.6099,29.675,29.6006,29.675,27050.0
2022-12-15 14:35:00,31.88,31.92,31.77,31.85,40441.0,29.6564,29.6936,29.5541,29.6285,40441.0
2022-12-15 14:40:00,31.85,31.86,31.8,31.84,31699.0,29.6285,29.6378,29.582,29.6192,31699.0
2022-12-15 14:45:00,31.83,31.86,31.69,31.71,21553.0,29.6099,29.6378,29.4797,29.4983,21553.0
2022-12-15 14:50:00,31.7,31.72,31.66,31.7,86001.0,29.489,29.5076,29.4518,29.489,86001.0
2022-12-15 14:55:00,31.7,31.82,31.69,31.81,31403.0,29.489,29.6006,29.4797,29.5913,31403.0
2022-12-15 15:00:00,31.81,31.96,31.81,31.91,29994.0,29.5913,29.7308,29.5913,29.6843,29994.0
2022-12-15 15:05:00,31.92,31.94,31.88,31.89,41531.0,29.6936,29.7122,29.6564,29.6657,41531.0
2022-12-15 15:10:00,31.9,31.94,31.87,31.9,52623.0,29.675,29.7122,29.6471,29.675,52623.0
2022-12-15 15:15:00,31.9,31.99,31.9,31.97,34004.0,29.675,29.7588,29.675,29.7402,34004.0
2022-12-15 15:20:00,31.98,32.04,31.94,32.03,41320.0,29.7495,29.8053,29.7122,29.796,41320.0
2022-12-15 15:25:00,32.02,32.12,32.01,32.11,48059.0,29.7867,29.8797,29.7774,29.8704,48059.0
2022-12-15 15:30:00,32.12,32.13,31.99,32.05,95042.0,29.8797,29.889,29.7588,29.8146,95042.0
2022-12-15 15:35:00,32.05,32.07,31.9,31.94,70821.0,29.8146,29.8332,29.675,29.7122,70821.0
2022-12-15 15:40:00,31.94,31.96,31.88,31.89,72999.0,29.7122,29.7308,29.6564,29.6657,72999.0
2022-12-15 15:45:00,31.89,31.91,31.8,31.82,111986.0,29.6657,29.6843,29.582,29.6006,111986.0
2022-12-15 15:50:00,31.81,31.87,31.76,31.83,231442.0,29.5913,29.6471,29.5448,29.6099,231442.0
2022-12-15 15:55:00,31.83,31.86,31.77,31.85,453181.0,29.6099,29.6378,29.5541,29.6285,453181.0
2022-12-16 09:30:00,31.39,31.5,31.15,31.34,282188.0,29.2006,29.3029,28.9773,29.1541,282188.0
2022-12-16 09:35:00,31.34,31.54,31.26,31.41,47215.0,29.1541,29.3401,29.0797,29.2192,47215.0
2022-12-16 09:40:00,31.41,31.53,31.39,31.5,19112.0,29.2192,29.3308,29.2006,29.3029,19112.0
2022-12-16 09:45:00,31.5,31.58,31.45,31.49,21191.0,29.3029,29.3774,29.2564,29.2936,21191.0
2022-12-16 09:50:00,31.49,31.5,31.35,31.41,28085.0,29.2936,29.3029,29.1634,29.2192,28085.0
2022-12-16 09:55:00,31.4,31.42,31.32,31.32,20752.0,29.2099,29.2285,29.1355,29.1355,20752.0
2022-12-16 10:00:00,31.34,31.43,31.31,31.37,23554.0,29.1541,29.2378,29.1262,29.182,23554.0
2022-12-16 10:05:00,31.37,31.39,31.07,31.08,69767.0,29.182,29.2006,28.9029,28.9122,69767.0
2022-12-16 10:10:00,31.07,31.1,30.96,30.97,49795.0,28.9029,28.9308,28.8006,28.8099,49795.0
2022-12-16 10:15:00,30.97,31.12,30.93,31.11,32085.0,28.8099,28.9494,28.7727,28.9401,32085.0
2022-12-16 10:20:00,31.11,31.13,31.0,31.02,27292.0,28.9401,28.9587,28.8378,28.8564,27292.0
2022-12-16 10:25:00,31.01,31.14,31.0,31.09,38873.0,28.8471,28.968,28.8378,28.9215,38873.0
2022-12-16 10:30:00,31.06,31.14,30.96,30.97,79679.0,28.8936,28.968,28.8006,28.8099,79679.0
2022-12-16 10:35:00,30.98,31.05,30.96,31.0,34588.0,28.8192,28.8843,28.8006,28.8378,34588.0
2022-12-16 10:40:00,30.99,31.1,30.91,31.07,31898.0,28.8285,28.9308,28.7541,28.9029,31898.0
2022-12-16 10:45:00,31.07,31.08,30.96,30.96,23655.0,28.9029,28.9122,28.8006,28.8006,23655.0
2022-12-16 10:50:00,30.95,31.01,30.93,30.97,17527.0,28.7913,28.8471,28.7727,28.8099,17527.0
2022-12-16 10:55:00,30.98,30.98,30.87,30.92,34188.0,28.8192,28.8192,28.7169,28.7634,34188.0
2022-12-16 11:00:00,30.93,30.97,30.88,30.95,28916.0,28.7727,28.8099,28.7262,28.7913,28916.0
2022-12-16 11:05:00,30.96,30.99,30.78,30.82,52980.0,28.8006,28.8285,28.6332,28.6704,52980.0
2022-12-16 11:10:00,30.81,30.97,30.78,30.97,21378.0,28.6611,28.8099,28.6332,28.8099,21378.0
2022-12-16 11:15:00,30.98,30.98,30.86,30.87,16016.0,28.8192,28.8192,28.7076,28.7169,16016.0
2022-12-16 11:20:00,30.86,30.88,30.81,30.82,15805.0,28.7076,28.7262,28.6611,28.6704,15805.0
2022-12-16 11:25:00,30.83,30.85,30.79,30.79,18646.0,28.6797,28.6983,28.6425,28.6425,18646.0
2022-12-16 11:30:00,30.78,30.84,30.77,30.84,26023.0,28.6332,28.689,28.6238,28.689,26023.0
2022-12-16 11:35:00,30.83,30.87,30.79,30.8,16536.0,28.6797,28.7169,28.6425,28.6518,16536.0
2022-12-16 11:40:00,30.8,30.81,30.75,30.77,38698.0,28.6518,28.6611,28.6052,28.6238,38698.0
2022-12-16 11:45:00,30.77,30.8,30.71,30.71,22850.0,28.6238,28.6518,28.568,28.568,22850.0
2022-12-16 11:50:00,30.72,30.73,30.64,30.67,208238.0,28.5773,28.5866,28.5029,28.5308,208238.0
2022-12-16 11:55:00,30.67,30.77,30.65,30.73,38654.0,28.5308,28.6238,28.5122,28.5866,38654.0
2022-12-16 12:00:00,30.73,30.88,30.73,30.86,21379.0,28.5866,28.7262,28.5866,28.7076,21379.0
2022-12-16 12:05:00,30.87,30.88,30.8,30.8,18983.0,28.7169,28.7262,28.6518,28.6518,18983.0
2022-12-16 12:10:00,30.8,30.84,30.78,30.78,17236.0,28.6518,28.689,28.6332,28.6332,17236.0
2022-12-16 12:15:00,30.77,30.84,30.72,30.82,17900.0,28.6238,28.689,28.5773,28.6704,17900.0
2022-12-16 12:20:00,30.84,30.86,30.79,30.8,30265.0,28.689,28.7076,28.6425,28.6518,30265.0
2022-12-16 12:25:00,30.8,31.02,30.8,30.95,100773.0,28.6518,28.8564,28.6518,28.7913,100773.0
2022-12-16 12:30:00,30.95,31.05,30.94,31.01,176307.0,28.7913,28.8843,28.782,28.8471,176307.0
2022-12-16 12:35:00,31.02,31.18,31.0,31.08,125813.0,28.8564,29.0053,28.8378,28.9122,125813.0
2022-12-16 12:40:00,31.08,31.18,31.05,31.07,60604.0,28.9122,29.0053,28.8843,28.9029,60604.0
2022-12-16 12:45:00,31.07,31.17,31.06,31.06,35313.0,28.9029,28.9959,28.8936,28.8936,35313.0
2022-12-16 12:50:00,31.07,31.09,30.94,30.97,45194.0,28.9029,28.9215,28.782,28.8099,45194.0
2022-12-16 12:55:00,30.97,30.98,30.91,30.93,33254.0,28.8099,28.8192,28.7541,28.7727,33254.0
2022-12-16 13:00:00,30.94,31.02,30.91,30.92,37566.0,28.782,28.8564,28.7541,28.7634,37566.0
2022-12-16 13:05:00,30.92,30.98,30.85,30.87,44378.0,28.7634,28.8192,28.6983,28.7169,44378.0
2022-12-16 13:10:00,30.86,30.92,30.85,30.85,24354.0,28.7076,28.7634,28.6983,28.6983,24354.0
2022-12-16 13:15:00,30.84,30.92,30.81,30.84,39851.0,28.689,28.7634,28.6611,28.689,39851.0
2022-12-16 13:20:00,30.85,30.85,30.81,30.83,19424.0,28.6983,28.6983,28.6611,28.6797,19424.0
2022-12-16 13:25:00,30.82,30.92,30.76,30.88,30280.0,28.6704,28.7634,28.6145,28.7262,30280.0
2022-12-16 13:30:00,30.9,30.96,30.86,30.91,25925.0,28.7448,28.8006,28.7076,28.7541,25925.0
2022-12-16 13:35:00,30.89,30.9,30.86,30.86,32750.0,28.7355,28.7448,28.7076,28.7076,32750.0
2022-12-16 13:40:00,30.86,30.89,30.83,30.89,37035.0,28.7076,28.7355,28.6797,28.7355,37035.0
2022-12-16 13:45:00,30.89,30.9,30.84,30.87,34879.0,28.7355,28.7448,28.689,28.7169,34879.0
2022-12-16 13:50:00,30.87,30.87,30.79,30.81,34385.0,28.7169,28.7169,28.6425,28.6611,34385.0
2022-12-16 13:55:00,30.8,30.83,30.75,30.77,73495.0,28.6518,28.6797,28.6052,28.6238,73495.0
2022-12-16 14:00:00,30.76,30.8,30.73,30.75,94059.0,28.6145,28.6518,28.5866,28.6052,94059.0
2022-12-16 14:05:00,30.76,30.82,30.72,30.78,109790.0,28.6145,28.6704,28.5773,28.6332,109790.0
2022-12-16 14:10:00,30.78,30.86,30.74,30.85,83806.0,28.6332,28.7076,28.5959,28.6983,83806.0
2022-12-16 14:15:00,30.85,30.86,30.77,30.82,65484.0,28.6983,28.7076,28.6238,28.6704,65484.0
2022-12-16 14:20:00,30.82,30.96,30.79,30.95,61324.0,28.6704,28.8006,28.6425,28.7913,61324.0
2022-12-16 14:25:00,30.96,30.97,30.83,30.86,31433.0,28.8006,28.8099,28.6797,28.7076,31433.0
2022-12-16 14:30:00,30.86,30.89,30.8,30.83,76962.0,28.7076,28.7355,28.6518,28.6797,76962.0
2022-12-16 14:35:00,30.83,30.9,30.83,30.87,38694.0,28.6797,28.7448,28.6797,28.7169,38694.0
2022-12-16 14:40:00,30.87,30.88,30.83,30.83,32128.0,28.7169,28.7262,28.6797,28.6797,32128.0
2022-12-16 14:45:00,30.83,30.85,30.81,30.84,41466.0,28.6797,28.6983,28.6611,28.689,41466.0
2022-12-16 14:50:00,30.85,30.91,30.84,30.9,43420.0,28.6983,28.7541,28.689,28.7448,43420.0
2022-12-16 14:55:00,30.89,30.98,30.88,30.95,46213.0,28.7355,28.8192,28.7262,28.7913,46213.0
2022-12-16 15:00:00,30.94,31.01,30.93,30.93,51024.0,28.782,28.8471,28.7727,28.7727,51024.0
2022-12-16 15:05:00,30.92,30.94,30.84,30.93,49850.0,28.7634,28.782,28.689,28.7727,49850.0
2022-12-16 15:10:00,30.93,31.17,30.92,31.17,43884.0,28.7727,28.9959,28.7634,28.9959,43884.0
2022-12-16 15:15:00,31.16,31.26,31.15,31.21,99306.0,28.9866,29.0797,28.9773,29.0332,99306.0
2022-12-16 15:20:00,31.2,31.28,31.17,31.22,59565.0,29.0239,29.0983,28.9959,29.0425,59565.0
2022-12-16 15:25:00,31.22,31.27,31.05,31.07,112921.0,29.0425,29.089,28.8843,28.9029,112921.0
2022-12-16 15:30:00,31.08,31.19,31.07,31.12,89204.0,28.9122,29.0146,28.9029,28.9494,89204.0
2022-12-16 15:35:00,31.12,31.24,31.09,31.17,130853.0,28.9494,29.0611,28.9215,28.9959,130853.0
2022-12-16 15:40:00,31.17,31.27,31.14,31.15,146082.0,28.9959,29.089,28.968,28.9773,146082.0
2022-12-16 15:45:00,31.15,31.15,30.77,30.78,319092.0,28.9773,28.9773,28.6238,28.6332,319092.0
2022-12-16 15:50:00,30.77,31.13,30.64,31.13,285298.0,28.6238,28.9587,28.5029,28.9587,285298.0
2022-12-16 15:55:00,31.12,31.16,30.99,31.05,629093.0,28.9494,28.9866,28.8285,28.8843,629093.0
2022-12-19 09:30:00,31.62,32.32,31.59,32.28,227165.0,29.4146,30.0657,29.3867,30.0285,227165.0
2022-12-19 09:35:00,32.27,32.6,32.24,32.24,105985.0,30.0192,30.3262,29.9913,29.9913,105985.0
2022-12-19 09:40:00,32.24,32.24,31.81,32.01,72661.0,29.9913,29.9913,29.5913,29.7774,72661.0
2022-12-19 09:45:00,32.01,32.21,31.96,32.2,78553.0,29.7774,29.9634,29.7308,29.9541,78553.0
2022-12-19 09:50:00,32.2,32.28,32.13,32.19,104658.0,29.9541,30.0285,29.889,29.9448,104658.0
2022-12-19 09:55:00,32.2,32.32,32.13,32.29,74766.0,29.9541,30.0657,29.889,30.0378,74766.0
2022-12-19 10:00:00,32.27,32.42,32.25,32.37,77554.0,30.0192,30.1588,30.0006,30.1123,77554.0
2022-12-19 10:05:00,32.34,32.43,32.15,32.16,43527.0,30.0843,30.1681,29.9076,29.9169,43527.0
2022-12-19 10:10:00,32.14,32.36,32.13,32.34,46620.0,29.8983,30.1029,29.889,30.0843,46620.0
2022-12-19 10:15:00,32.32,32.35,32.22,32.28,28622.0,30.0657,30.0936,29.9727,30.0285,28622.0
2022-12-19 10:20:00,32.29,32.29,32.13,32.23,44423.0,30.0378,30.0378,29.889,29.982,44423.0
2022-12-19 10:25:00,32.24,32.3,32.12,32.3,37965.0,29.9913,30.0471,29.8797,30.0471,37965.0
2022-12-19 10:30:00,32.29,32.29,32.17,32.18,35379.0,30.0378,30.0378,29.9262,29.9355,35379.0
2022-12-19 10:35:00,32.18,32.19,32.06,32.09,36223.0,29.9355,29.9448,29.8239,29.8518,36223.0
2022-12-19 10:40:00,32.09,32.15,32.06,32.13,32877.0,29.8518,29.9076,29.8239,29.889,32877.0
2022-12-19 10:45:00,32.14,32.33,32.12,32.32,54709.0,29.8983,30.075,29.8797,30.0657,54709.0
2022-12-19 10:50:00,32.33,32.33,32.21,32.23,34954.0,30.075,30.075,29.9634,29.982,34954.0
2022-12-19 10:55:00,32.23,32.26,32.18,32.25,39040.0,29.982,30.0099,29.9355,30.0006,39040.0
2022-12-19 11:00:00,32.25,32.36,32.23,32.35,77101.0,30.0006,30.1029,29.982,30.0936,77101.0
2022-12-19 11:05:00,32.37,32.4,32.29,32.29,31562.0,30.1123,30.1402,30.0378,30.0378,31562.0
2022-12-19 11:10:00,32.3,32.39,32.16,32.19,141364.0,30.0471,30.1309,29.9169,29.9448,141364.0
2022-12-19 11:15:00,32.18,32.23,32.07,32.07,46529.0,29.9355,29.982,29.8332,29.8332,46529.0
2022-12-19 11:20:00,32.08,32.08,31.96,31.96,76637.0,29.8425,29.8425,29.7308,29.7308,76637.0
2022-12-19 11:25:00,31.95,31.97,31.85,31.85,38873.0,29.7215,29.7402,29.6285,29.6285,38873.0
2022-12-19 11:30:00,31.86,31.86,31.73,31.77,39132.0,29.6378,29.6378,29.5169,29.5541,39132.0
2022-12-19 11:35:00,31.77,31.8,31.66,31.75,23543.0,29.5541,29.582,29.4518,29.5355,23543.0
2022-12-19 11:40:00,31.74,31.8,31.72,31.77,17496.0,29.5262,29.582,29.5076,29.5541,17496.0
2022-12-19 11:45:00,31.78,31.81,31.7,31.7,29998.0,29.5634,29.5913,29.489,29.489,29998.0
2022-12-19 11:50:00,31.7,31.71,31.65,31.69,19421.0,29.489,29.4983,29.4425,29.4797,19421.0
2022-12-19 11:55:00,31.69,31.7,31.55,31.62,26477.0,29.4797,29.489,29.3494,29.4146,26477.0
2022-12-19 12:00:00,31.63,31.66,31.6,31.62,37329.0,29.4239,29.4518,29.396,29.4146,37329.0
2022-12-19 12:05:00,31.61,31.62,31.54,31.56,14893.0,29.4053,29.4146,29.3401,29.3587,14893.0
2022-12-19 12:10:00,31.56,31.57,31.52,31.57,24185.0,29.3587,29.368,29.3215,29.368,24185.0
2022-12-19 12:15:00,31.56,31.56,31.46,31.56,26457.0,29.3587,29.3587,29.2657,29.3587,26457.0
2022-12-19 12:20:00,31.55,31.55,31.48,31.49,14898.0,29.3494,29.3494,29.2843,29.2936,14898.0
2022-12-19 12:25:00,31.48,31.5,31.47,31.48,9032.0,29.2843,29.3029,29.275,29.2843,9032.0
2022-12-19 12:30:00,31.48,31.56,31.44,31.54,30782.0,29.2843,29.3587,29.2471,29.3401,30782.0
2022-12-19 12:35:00,31.54,31.56,31.5,31.54,22207.0,29.3401,29.3587,29.3029,29.3401,22207.0
2022-12-19 12:40:00,31.54,31.56,31.52,31.54,29497.0,29.3401,29.3587,29.3215,29.3401,29497.0
2022-12-19 12:45:00,31.54,31.57,31.52,31.56,64484.0,29.3401,29.368,29.3215,29.3587,64484.0
2022-12-19 12:50:00,31.56,31.58,31.54,31.55,47335.0,29.3587,29.3774,29.3401,29.3494,47335.0
2022-12-19 12:55:00,31.56,31.56,31.51,31.56,33673.0,29.3587,29.3587,29.3122,29.3587,33673.0
2022-12-19 13:00:00,31.56,31.57,31.49,31.52,16665.0,29.3587,29.368,29.2936,29.3215,16665.0
2022-12-19 13:05:00,31.51,31.53,31.44,31.46,15515.0,29.3122,29.3308,29.2471,29.2657,15515.0
2022-12-19 13:10:00,31.46,31.49,31.45,31.48,18384.0,29.2657,29.2936,29.2564,29.2843,18384.0
2022-12-19 13:15:00,31.48,31.48,31.44,31.45,24162.0,29.2843,29.2843,29.2471,29.2564,24162.0
2022-12-19 13:20:00,31.46,31.56,31.46,31.56,46456.0,29.2657,29.3587,29.2657,29.3587,46456.0
2022-12-19 13:25:00,31.56,31.56,31.5,31.5,36400.0,29.3587,29.3587,29.3029,29.3029,36400.0
2022-12-19 13:30:00,31.5,31.56,31.49,31.51,19881.0,29.3029,29.3587,29.2936,29.3122,19881.0
2022-12-19 13:35:00,31.51,31.51,31.44,31.49,21469.0,29.3122,29.3122,29.2471,29.2936,21469.0
2022-12-19 13:40:00,31.49,31.5,31.43,31.49,20023.0,29.2936,29.3029,29.2378,29.2936,20023.0
2022-12-19 13:45:00,31.48,31.51,31.47,31.5,14303.0,29.2843,29.3122,29.275,29.3029,14303.0
2022-12-19 13:50:00,31.51,31.53,31.49,31.52,17063.0,29.3122,29.3308,29.2936,29.3215,17063.0
2022-12-19 13:55:00,31.52,31.52,31.46,31.46,32326.0,29.3215,29.3215,29.2657,29.2657,32326.0
2022-12-19 14:00:00,31.45,31.46,31.32,31.33,21987.0,29.2564,29.2657,29.1355,29.1448,21987.0
2022-12-19 14:05:00,31.33,31.44,31.32,31.38,22162.0,29.1448,29.2471,29.1355,29.1913,22162.0
2022-12-19 14:10:00,31.38,31.41,31.3,31.31,23363.0,29.1913,29.2192,29.1169,29.1262,23363.0
2022-12-19 14:15:00,31.31,31.4,31.29,31.4,28714.0,29.1262,29.2099,29.1076,29.2099,28714.0
2022-12-19 14:20:00,31.39,31.46,31.38,31.43,54130.0,29.2006,29.2657,29.1913,29.2378,54130.0
2022-12-19 14:25:00,31.43,31.43,31.34,31.34,20798.0,29.2378,29.2378,29.1541,29.1541,20798.0
2022-12-19 14:30:00,31.35,31.44,31.34,31.42,36348.0,29.1634,29.2471,29.1541,29.2285,36348.0
2022-12-19 14:35:00,31.42,31.45,31.37,31.38,23883.0,29.2285,29.2564,29.182,29.1913,23883.0
2022-12-19 14:40:00,31.38,31.42,31.34,31.42,17644.0,29.1913,29.2285,29.1541,29.2285,17644.0
2022-12-19 14:45:00,31.43,31.45,31.37,31.38,18457.0,29.2378,29.2564,29.182,29.1913,18457.0
2022-12-19 14:50:00,31.38,31.38,31.34,31.38,20373.0,29.1913,29.1913,29.1541,29.1913,20373.0
2022-12-19 14:55:00,31.39,31.42,31.38,31.4,21021.0,29.2006,29.2285,29.1913,29.2099,21021.0
2022-12-19 15:00:00,31.4,31.41,31.35,31.4,26517.0,29.2099,29.2192,29.1634,29.2099,26517.0
2022-12-19 15:05:00,31.4,31.43,31.39,31.41,43397.0,29.2099,29.2378,29.2006,29.2192,43397.0
2022-12-19 15:10:00,31.41,31.48,31.41,31.44,25821.0,29.2192,29.2843,29.2192,29.2471,25821.0
2022-12-19 15:15:00,31.44,31.51,31.43,31.51,23886.0,29.2471,29.3122,29.2378,29.3122,23886.0
2022-12-19 15:20:00,31.51,31.55,31.48,31.53,47981.0,29.3122,29.3494,29.2843,29.3308,47981.0
2022-12-19 15:25:00,31.53,31.53,31.49,31.52,51377.0,29.3308,29.3308,29.2936,29.3215,51377.0
2022-12-19 15:30:00,31.51,31.56,31.48,31.54,67226.0,29.3122,29.3587,29.2843,29.3401,67226.0
2022-12-19 15:35:00,31.54,31.56,31.51,31.52,51875.0,29.3401,29.3587,29.3122,29.3215,51875.0
2022-12-19 15:40:00,31.52,31.56,31.49,31.56,51776.0,29.3215,29.3587,29.2936,29.3587,51776.0
2022-12-19 15:45:00,31.56,31.56,31.54,31.56,107698.0,29.3587,29.3587,29.3401,29.3587,107698.0
2022-12-19 15:50:00,31.55,31.58,31.54,31.57,124420.0,29.3494,29.3774,29.3401,29.368,124420.0
2022-12-19 15:55:00,31.57,31.58,31.51,31.53,272345.0,29.368,29.3774,29.3122,29.3308,272345.0
2022-12-20 09:30:00,31.57,31.95,31.57,31.85,102124.0,29.368,29.7215,29.368,29.6285,102124.0
2022-12-20 09:35:00,31.86,31.98,31.78,31.87,32149.0,29.6378,29.7495,29.5634,29.6471,32149.0
2022-12-20 09:40:00,31.89,31.9,31.7,31.72,49469.0,29.6657,29.675,29.489,29.5076,49469.0
2022-12-20 09:45:00,31.74,31.78,31.62,31.74,50228.0,29.5262,29.5634,29.4146,29.5262,50228.0
2022-12-20 09:50:00,31.73,31.92,31.69,31.85,34132.0,29.5169,29.6936,29.4797,29.6285,34132.0
2022-12-20 09:55:00,31.85,31.86,31.7,31.7,81903.0,29.6285,29.6378,29.489,29.489,81903.0
2022-12-20 10:00:00,31.72,31.8,31.71,31.79,74444.0,29.5076,29.582,29.4983,29.5727,74444.0
2022-12-20 10:05:00,31.79,31.79,31.67,31.7,17882.0,29.5727,29.5727,29.4611,29.489,17882.0
2022-12-20 10:10:00,31.69,31.8,31.67,31.79,13424.0,29.4797,29.582,29.4611,29.5727,13424.0
2022-12-20 10:15:00,31.79,31.8,31.72,31.78,29007.0,29.5727,29.582,29.5076,29.5634,29007.0
2022-12-20 10:20:00,31.78,31.8,31.75,31.75,29236.0,29.5634,29.582,29.5355,29.5355,29236.0
2022-12-20 10:25:00,31.76,31.8,31.7,31.76,111911.0,29.5448,29.582,29.489,29.5448,111911.0
2022-12-20 10:30:00,31.77,31.8,31.74,31.78,25843.0,29.5541,29.582,29.5262,29.5634,25843.0
2022-12-20 10:35:00,31.79,31.92,31.78,31.84,43278.0,29.5727,29.6936,29.5634,29.6192,43278.0
2022-12-20 10:40:00,31.84,31.85,31.75,31.8,42951.0,29.6192,29.6285,29.5355,29.582,42951.0
2022-12-20 10:45:00,31.81,31.92,31.79,31.86,151613.0,29.5913,29.6936,29.5727,29.6378,151613.0
2022-12-20 10:50:00,31.86,31.91,31.75,31.77,59469.0,29.6378,29.6843,29.5355,29.5541,59469.0
2022-12-20 10:55:00,31.76,31.8,31.68,31.68,57142.0,29.5448,29.582,29.4704,29.4704,57142.0
2022-12-20 11:00:00,31.67,31.68,31.55,31.59,47616.0,29.4611,29.4704,29.3494,29.3867,47616.0
2022-12-20 11:05:00,31.58,31.6,31.52,31.52,46540.0,29.3774,29.396,29.3215,29.3215,46540.0
2022-12-20 11:10:00,31.53,31.53,31.47,31.49,40365.0,29.3308,29.3308,29.275,29.2936,40365.0
2022-12-20 11:15:00,31.49,31.51,31.44,31.48,32914.0,29.2936,29.3122,29.2471,29.2843,32914.0
2022-12-20 11:20:00,31.5,31.55,31.49,31.5,38564.0,29.3029,29.3494,29.2936,29.3029,38564.0
2022-12-20 11:25:00,31.51,31.55,31.47,31.55,37021.0,29.3122,29.3494,29.275,29.3494,37021.0
2022-12-20 11:30:00,31.54,31.57,31.47,31.48,19935.0,29.3401,29.368,29.275,29.2843,19935.0
2022-12-20 11:35:00,31.49,31.55,31.46,31.54,20123.0,29.2936,29.3494,29.2657,29.3401,20123.0
2022-12-20 11:40:00,31.55,31.56,31.48,31.54,29588.0,29.3494,29.3587,29.2843,29.3401,29588.0
2022-12-20 11:45:00,31.55,31.56,31.43,31.43,22220.0,29.3494,29.3587,29.2378,29.2378,22220.0
2022-12-20 11:50:00,31.43,31.44,31.35,31.35,14479.0,29.2378,29.2471,29.1634,29.1634,14479.0
2022-12-20 11:55:00,31.36,31.47,31.31,31.43,49839.0,29.1727,29.275,29.1262,29.2378,49839.0
2022-12-20 12:00:00,31.44,31.46,31.42,31.44,22741.0,29.2471,29.2657,29.2285,29.2471,22741.0
2022-12-20 12:05:00,31.45,31.48,31.43,31.44,20082.0,29.2564,29.2843,29.2378,29.2471,20082.0
2022-12-20 12:10:00,31.45,31.5,31.43,31.49,33860.0,29.2564,29.3029,29.2378,29.2936,33860.0
2022-12-20 12:15:00,31.5,31.51,31.47,31.48,20361.0,29.3029,29.3122,29.275,29.2843,20361.0
2022-12-20 12:20:00,31.47,31.5,31.47,31.49,21783.0,29.275,29.3029,29.275,29.2936,21783.0
2022-12-20 12:25:00,31.49,31.5,31.46,31.47,14164.0,29.2936,29.3029,29.2657,29.275,14164.0
2022-12-20 12:30:00,31.48,31.5,31.47,31.49,14433.0,29.2843,29.3029,29.275,29.2936,14433.0
2022-12-20 12:35:00,31.49,31.55,31.48,31.55,63057.0,29.2936,29.3494,29.2843,29.3494,63057.0
2022-12-20 12:40:00,31.55,31.61,31.54,31.59,69653.0,29.3494,29.4053,29.3401,29.3867,69653.0
2022-12-20 12:45:00,31.59,31.69,31.58,31.69,31023.0,29.3867,29.4797,29.3774,29.4797,31023.0
2022-12-20 12:50:00,31.7,31.7,31.64,31.7,20594.0,29.489,29.489,29.4332,29.489,20594.0
2022-12-20 12:55:00,31.7,31.7,31.67,31.7,10874.0,29.489,29.489,29.4611,29.489,10874.0
2022-12-20 13:00:00,31.69,31.71,31.67,31.69,21484.0,29.4797,29.4983,29.4611,29.4797,21484.0
2022-12-20 13:05:00,31.69,31.7,31.68,31.7,24432.0,29.4797,29.489,29.4704,29.489,24432.0
2022-12-20 13:10:00,31.7,31.7,31.67,31.69,23338.0,29.489,29.489,29.4611,29.4797,23338.0
2022-12-20 13:15:00,31.69,31.7,31.66,31.66,19669.0,29.4797,29.489,29.4518,29.4518,19669.0
2022-12-20 13:20:00,31.67,31.68,31.61,31.62,25682.0,29.4611,29.4704,29.4053,29.4146,25682.0
2022-12-20 13:25:00,31.63,31.67,31.6,31.6,35965.0,29.4239,29.4611,29.396,29.396,35965.0
2022-12-20 13:30:00,31.6,31.65,31.6,31.62,16530.0,29.396,29.4425,29.396,29.4146,16530.0
2022-12-20 13:35:00,31.63,31.67,31.63,31.66,45327.0,29.4239,29.4611,29.4239,29.4518,45327.0
2022-12-20 13:40:00,31.67,31.69,31.64,31.66,23685.0,29.4611,29.4797,29.4332,29.4518,23685.0
2022-12-20 13:45:00,31.66,31.69,31.65,31.68,33956.0,29.4518,29.4797,29.4425,29.4704,33956.0
2022-12-20 13:50:00,31.68,31.69,31.67,31.68,13747.0,29.4704,29.4797,29.4611,29.4704,13747.0
2022-12-20 13:55:00,31.68,31.69,31.59,31.62,17637.0,29.4704,29.4797,29.3867,29.4146,17637.0
2022-12-20 14:00:00,31.61,31.65,31.58,31.64,18873.0,29.4053,29.4425,29.3774,29.4332,18873.0
2022-12-20 14:05:00,31.63,31.69,31.63,31.67,18850.0,29.4239,29.4797,29.4239,29.4611,18850.0
2022-12-20 14:10:00,31.67,31.69,31.66,31.68,27397.0,29.4611,29.4797,29.4518,29.4704,27397.0
2022-12-20 14:15:00,31.67,31.67,31.62,31.65,31683.0,29.4611,29.4611,29.4146,29.4425,31683.0
2022-12-20 14:20:00,31.65,31.67,31.63,31.64,29499.0,29.4425,29.4611,29.4239,29.4332,29499.0
2022-12-20 14:25:00,31.64,31.65,31.62,31.64,25282.0,29.4332,29.4425,29.4146,29.4332,25282.0
2022-12-20 14:30:00,31.65,31.65,31.63,31.64,25701.0,29.4425,29.4425,29.4239,29.4332,25701.0
2022-12-20 14:35:00,31.64,31.65,31.61,31.64,20273.0,29.4332,29.4425,29.4053,29.4332,20273.0
2022-12-20 14:40:00,31.64,31.65,31.58,31.65,18511.0,29.4332,29.4425,29.3774,29.4425,18511.0
2022-12-20 14:45:00,31.64,31.68,31.63,31.65,50793.0,29.4332,29.4704,29.4239,29.4425,50793.0
2022-12-20 14:50:00,31.64,31.67,31.62,31.67,19187.0,29.4332,29.4611,29.4146,29.4611,19187.0
2022-12-20 14:55:00,31.67,31.67,31.64,31.67,25717.0,29.4611,29.4611,29.4332,29.4611,25717.0
2022-12-20 15:00:00,31.67,31.67,31.62,31.63,31595.0,29.4611,29.4611,29.4146,29.4239,31595.0
2022-12-20 15:05:00,31.62,31.68,31.61,31.67,26390.0,29.4146,29.4704,29.4053,29.4611,26390.0
2022-12-20 15:10:00,31.67,31.69,31.64,31.69,22163.0,29.4611,29.4797,29.4332,29.4797,22163.0
2022-12-20 15:15:00,31.69,31.7,31.66,31.7,59458.0,29.4797,29.489,29.4518,29.489,59458.0
2022-12-20 15:20:00,31.7,31.71,31.67,31.68,41436.0,29.489,29.4983,29.4611,29.4704,41436.0
2022-12-20 15:25:00,31.68,31.76,31.67,31.74,176778.0,29.4704,29.5448,29.4611,29.5262,176778.0
2022-12-20 15:30:00,31.74,31.8,31.73,31.8,63678.0,29.5262,29.582,29.5169,29.582,63678.0
2022-12-20 15:35:00,31.79,31.8,31.77,31.77,45220.0,29.5727,29.582,29.5541,29.5541,45220.0
2022-12-20 15:40:00,31.77,31.78,31.73,31.77,68914.0,29.5541,29.5634,29.5169,29.5541,68914.0
2022-12-20 15:45:00,31.77,31.77,31.67,31.73,63622.0,29.5541,29.5541,29.4611,29.5169,63622.0
2022-12-20 15:50:00,31.72,31.73,31.66,31.69,96802.0,29.5076,29.5169,29.4518,29.4797,96802.0
2022-12-20 15:55:00,31.68,31.69,31.61,31.66,296160.0,29.4704,29.4797,29.4053,29.4518,296160.0
2022-12-21 09:30:00,32.0,32.13,31.89,32.09,121423.0,29.7681,29.889,29.6657,29.8518,121423.0
2022-12-21 09:35:00,32.06,32.06,31.94,31.96,101832.0,29.8239,29.8239,29.7122,29.7308,101832.0
2022-12-21 09:40:00,31.96,32.01,31.84,31.97,56395.0,29.7308,29.7774,29.6192,29.7402,56395.0
2022-12-21 09:45:00,31.98,32.02,31.91,31.93,124746.0,29.7495,29.7867,29.6843,29.7029,124746.0
2022-12-21 09:50:00,31.93,31.93,31.79,31.82,52000.0,29.7029,29.7029,29.5727,29.6006,52000.0
2022-12-21 09:55:00,31.8,31.82,31.73,31.74,50392.0,29.582,29.6006,29.5169,29.5262,50392.0
2022-12-21 10:00:00,31.74,31.81,31.7,31.79,35482.0,29.5262,29.5913,29.489,29.5727,35482.0
2022-12-21 10:05:00,31.8,32.07,31.79,32.04,55227.0,29.582,29.8332,29.5727,29.8053,55227.0
2022-12-21 10:10:00,32.03,32.04,31.89,31.9,26948.0,29.796,29.8053,29.6657,29.675,26948.0
2022-12-21 10:15:00,31.9,31.93,31.84,31.88,60390.0,29.675,29.7029,29.6192,29.6564,60390.0
2022-12-21 10:20:00,31.88,31.89,31.77,31.79,35810.0,29.6564,29.6657,29.5541,29.5727,35810.0
2022-12-21 10:25:00,31.78,31.8,31.74,31.74,66155.0,29.5634,29.582,29.5262,29.5262,66155.0
2022-12-21 10:30:00,31.75,31.83,31.74,31.8,49745.0,29.5355,29.6099,29.5262,29.582,49745.0
2022-12-21 10:35:00,31.8,31.85,31.79,31.81,45572.0,29.582,29.6285,29.5727,29.5913,45572.0
2022-12-21 10:40:00,31.8,31.85,31.8,31.84,32722.0,29.582,29.6285,29.582,29.6192,32722.0
2022-12-21 10:45:00,31.84,31.86,31.77,31.78,24617.0,29.6192,29.6378,29.5541,29.5634,24617.0
2022-12-21 10:50:00,31.79,31.82,31.79,31.82,8247.0,29.5727,29.6006,29.5727,29.6006,8247.0
2022-12-21 10:55:00,31.83,31.85,31.8,31.82,23129.0,29.6099,29.6285,29.582,29.6006,23129.0
2022-12-21 11:00:00,31.83,31.88,31.83,31.88,27642.0,29.6099,29.6564,29.6099,29.6564,27642.0
2022-12-21 11:05:00,31.87,31.88,31.65,31.71,29837.0,29.6471,29.6564,29.4425,29.4983,29837.0
2022-12-21 11:10:00,31.71,31.88,31.71,31.87,23819.0,29.4983,29.6564,29.4983,29.6471,23819.0
2022-12-21 11:15:00,31.87,31.9,31.77,31.79,20117.0,29.6471,29.675,29.5541,29.5727,20117.0
2022-12-21 11:20:00,31.79,31.9,31.77,31.9,37202.0,29.5727,29.675,29.5541,29.675,37202.0
2022-12-21 11:25:00,31.88,31.91,31.81,31.87,28863.0,29.6564,29.6843,29.5913,29.6471,28863.0
2022-12-21 11:30:00,31.88,31.95,31.87,31.95,16792.0,29.6564,29.7215,29.6471,29.7215,16792.0
2022-12-21 11:35:00,31.94,31.95,31.92,31.93,15413.0,29.7122,29.7215,29.6936,29.7029,15413.0
2022-12-21 11:40:00,31.92,31.94,31.86,31.93,12323.0,29.6936,29.7122,29.6378,29.7029,12323.0
2022-12-21 11:45:00,31.93,31.95,31.9,31.92,16193.0,29.7029,29.7215,29.675,29.6936,16193.0
2022-12-21 11:50:00,31.92,31.93,31.86,31.88,18754.0,29.6936,29.7029,29.6378,29.6564,18754.0
2022-12-21 11:55:00,31.88,31.89,31.85,31.87,32243.0,29.6564,29.6657,29.6285,29.6471,32243.0
2022-12-21 12:00:00,31.86,31.88,31.79,31.83,18958.0,29.6378,29.6564,29.5727,29.6099,18958.0
2022-12-21 12:05:00,31.84,31.85,31.78,31.78,10935.0,29.6192,29.6285,29.5634,29.5634,10935.0
2022-12-21 12:10:00,31.78,31.81,31.74,31.8,15528.0,29.5634,29.5913,29.5262,29.582,15528.0
2022-12-21 12:15:00,31.81,31.85,31.81,31.85,31660.0,29.5913,29.6285,29.5913,29.6285,31660.0
2022-12-21 12:20:00,31.84,31.85,31.83,31.84,9355.0,29.6192,29.6285,29.6099,29.6192,9355.0
2022-12-21 12:25:00,31.83,31.83,31.77,31.79,15461.0,29.6099,29.6099,29.5541,29.5727,15461.0
2022-12-21 12:30:00,31.8,31.83,31.75,31.76,29387.0,29.582,29.6099,29.5355,29.5448,29387.0
2022-12-21 12:35:00,31.76,31.8,31.74,31.8,11696.0,29.5448,29.582,29.5262,29.582,11696.0
2022-12-21 12:40:00,31.79,31.8,31.76,31.77,12647.0,29.5727,29.582,29.5448,29.5541,12647.0
2022-12-21 12:45:00,31.77,31.8,31.73,31.79,23402.0,29.5541,29.582,29.5169,29.5727,23402.0
2022-12-21 12:50:00,31.79,31.8,31.72,31.77,13822.0,29.5727,29.582,29.5076,29.5541,13822.0
2022-12-21 12:55:00,31.77,31.8,31.76,31.8,17341.0,29.5541,29.582,29.5448,29.582,17341.0
2022-12-21 13:00:00,31.8,31.8,31.77,31.79,11743.0,29.582,29.582,29.5541,29.5727,11743.0
2022-12-21 13:05:00,31.79,31.79,31.75,31.77,16718.0,29.5727,29.5727,29.5355,29.5541,16718.0
2022-12-21 13:10:00,31.77,31.78,31.73,31.74,9537.0,29.5541,29.5634,29.5169,29.5262,9537.0
2022-12-21 13:15:00,31.73,31.77,31.73,31.74,10924.0,29.5169,29.5541,29.5169,29.5262,10924.0
2022-12-21 13:20:00,31.74,31.77,31.73,31.75,9580.0,29.5262,29.5541,29.5169,29.5355,9580.0
2022-12-21 13:25:00,31.75,31.8,31.73,31.76,44341.0,29.5355,29.582,29.5169,29.5448,44341.0
2022-12-21 13:30:00,31.76,31.85,31.76,31.85,35218.0,29.5448,29.6285,29.5448,29.6285,35218.0
2022-12-21 13:35:00,31.85,31.91,31.85,31.9,72694.0,29.6285,29.6843,29.6285,29.675,72694.0
2022-12-21 13:40:00,31.9,31.91,31.87,31.9,35480.0,29.675,29.6843,29.6471,29.675,35480.0
2022-12-21 13:45:00,31.9,31.94,31.89,31.93,46332.0,29.675,29.7122,29.6657,29.7029,46332.0
2022-12-21 13:50:00,31.93,31.94,31.91,31.93,25038.0,29.7029,29.7122,29.6843,29.7029,25038.0
2022-12-21 13:55:00,31.93,31.95,31.91,31.93,25760.0,29.7029,29.7215,29.6843,29.7029,25760.0
2022-12-21 14:00:00,31.92,31.95,31.91,31.94,37478.0,29.6936,29.7215,29.6843,29.7122,37478.0
2022-12-21 14:05:00,31.95,31.97,31.94,31.95,63639.0,29.7215,29.7402,29.7122,29.7215,63639.0
2022-12-21 14:10:00,31.95,32.01,31.94,31.99,101906.0,29.7215,29.7774,29.7122,29.7588,101906.0
2022-12-21 14:15:00,31.99,32.05,31.97,32.05,74216.0,29.7588,29.8146,29.7402,29.8146,74216.0
2022-12-21 14:20:00,32.04,32.18,32.02,32.17,99044.0,29.8053,29.9355,29.7867,29.9262,99044.0
2022-12-21 14:25:00,32.18,32.42,32.18,32.38,68059.0,29.9355,30.1588,29.9355,30.1216,68059.0
2022-12-21 14:30:00,32.38,32.56,32.33,32.52,139894.0,30.1216,30.289,30.075,30.2518,139894.0
2022-12-21 14:35:00,32.52,32.53,32.39,32.44,103785.0,30.2518,30.2611,30.1309,30.1774,103785.0
2022-12-21 14:40:00,32.44,32.51,32.4,32.43,42891.0,30.1774,30.2425,30.1402,30.1681,42891.0
2022-12-21 14:45:00,32.43,32.45,32.38,32.39,39110.0,30.1681,30.1867,30.1216,30.1309,39110.0
2022-12-21 14:50:00,32.39,32.4,32.34,32.39,28133.0,30.1309,30.1402,30.0843,30.1309,28133.0
2022-12-21 14:55:00,32.39,32.45,32.35,32.45,103907.0,30.1309,30.1867,30.0936,30.1867,103907.0
2022-12-21 15:00:00,32.45,32.45,32.38,32.39,56351.0,30.1867,30.1867,30.1216,30.1309,56351.0
2022-12-21 15:05:00,32.38,32.39,32.31,32.36,43786.0,30.1216,30.1309,30.0564,30.1029,43786.0
2022-12-21 15:10:00,32.36,32.4,32.34,32.37,84247.0,30.1029,30.1402,30.0843,30.1123,84247.0
2022-12-21 15:15:00,32.37,32.39,32.34,32.38,50742.0,30.1123,30.1309,30.0843,30.1216,50742.0
2022-12-21 15:20:00,32.38,32.4,32.34,32.38,82954.0,30.1216,30.1402,30.0843,30.1216,82954.0
2022-12-21 15:25:00,32.37,32.38,32.29,32.33,69184.0,30.1123,30.1216,30.0378,30.075,69184.0
2022-12-21 15:30:00,32.33,32.38,32.31,32.36,223338.0,30.075,30.1216,30.0564,30.1029,223338.0
2022-12-21 15:35:00,32.35,32.36,32.32,32.34,73910.0,30.0936,30.1029,30.0657,30.0843,73910.0
2022-12-21 15:40:00,32.34,32.35,32.29,32.34,72853.0,30.0843,30.0936,30.0378,30.0843,72853.0
2022-12-21 15:45:00,32.34,32.38,32.33,32.38,166920.0,30.0843,30.1216,30.075,30.1216,166920.0
2022-12-21 15:50:00,32.37,32.4,32.37,32.4,246825.0,30.1123,30.1402,30.1123,30.1402,246825.0
2022-12-21 15:55:00,32.4,32.43,32.37,32.42,582665.0,30.1402,30.1681,30.1123,30.1588,582665.0
2022-12-22 09:30:00,32.09,32.16,31.86,31.87,51771.0,29.8518,29.9169,29.6378,29.6471,51771.0
2022-12-22 09:35:00,31.85,31.87,31.68,31.73,64052.0,29.6285,29.6471,29.4704,29.5169,64052.0
2022-12-22 09:40:00,31.75,31.89,31.75,31.88,8316.0,29.5355,29.6657,29.5355,29.6564,8316.0
2022-12-22 09:45:00,31.89,31.89,31.8,31.82,8347.0,29.6657,29.6657,29.582,29.6006,8347.0
2022-12-22 09:50:00,31.81,31.83,31.73,31.75,10640.0,29.5913,29.6099,29.5169,29.5355,10640.0
2022-12-22 09:55:00,31.75,31.84,31.72,31.78,28313.0,29.5355,29.6192,29.5076,29.5634,28313.0
2022-12-22 10:00:00,31.78,31.78,31.67,31.71,20865.0,29.5634,29.5634,29.4611,29.4983,20865.0
2022-12-22 10:05:00,31.71,31.82,31.7,31.82,3870.0,29.4983,29.6006,29.489,29.6006,3870.0
2022-12-22 10:10:00,31.83,31.89,31.82,31.88,8218.0,29.6099,29.6657,29.6006,29.6564,8218.0
2022-12-22 10:15:00,31.88,31.89,31.82,31.83,13457.0,29.6564,29.6657,29.6006,29.6099,13457.0
2022-12-22 10:20:00,31.82,31.82,31.76,31.77,5624.0,29.6006,29.6006,29.5448,29.5541,5624.0
2022-12-22 10:25:00,31.75,31.77,31.65,31.65,19628.0,29.5355,29.5541,29.4425,29.4425,19628.0
2022-12-22 10:30:00,31.66,31.75,31.66,31.74,11288.0,29.4518,29.5355,29.4518,29.5262,11288.0
2022-12-22 10:35:00,31.73,31.74,31.69,31.72,6193.0,29.5169,29.5262,29.4797,29.5076,6193.0
2022-12-22 10:40:00,31.71,31.88,31.69,31.87,25926.0,29.4983,29.6564,29.4797,29.6471,25926.0
2022-12-22 10:45:00,31.88,31.89,31.8,31.83,13421.0,29.6564,29.6657,29.582,29.6099,13421.0
2022-12-22 10:50:00,31.81,31.81,31.69,31.69,8514.0,29.5913,29.5913,29.4797,29.4797,8514.0
2022-12-22 10:55:00,31.69,31.72,31.67,31.72,14831.0,29.4797,29.5076,29.4611,29.5076,14831.0
2022-12-22 11:00:00,31.73,31.73,31.64,31.68,26991.0,29.5169,29.5169,29.4332,29.4704,26991.0
2022-12-22 11:05:00,31.69,31.73,31.67,31.67,17693.0,29.4797,29.5169,29.4611,29.4611,17693.0
2022-12-22 11:10:00,31.67,31.68,31.64,31.67,12503.0,29.4611,29.4704,29.4332,29.4611,12503.0
2022-12-22 11:15:00,31.67,31.68,31.63,31.65,16774.0,29.4611,29.4704,29.4239,29.4425,16774.0
2022-12-22 11:20:00,31.65,31.76,31.65,31.72,12261.0,29.4425,29.5448,29.4425,29.5076,12261.0
2022-12-22 11:25:00,31.72,31.72,31.68,31.7,6511.0,29.5076,29.5076,29.4704,29.489,6511.0
2022-12-22 11:30:00,31.7,31.72,31.63,31.66,22554.0,29.489,29.5076,29.4239,29.4518,22554.0
2022-12-22 11:35:00,31.66,31.71,31.65,31.66,7787.0,29.4518,29.4983,29.4425,29.4518,7787.0
2022-12-22 11:40:00,31.66,31.68,31.62,31.65,10833.0,29.4518,29.4704,29.4146,29.4425,10833.0
2022-12-22 11:45:00,31.64,31.67,31.62,31.65,10733.0,29.4332,29.4611,29.4146,29.4425,10733.0
2022-12-22 11:50:00,31.65,31.69,31.65,31.66,9237.0,29.4425,29.4797,29.4425,29.4518,9237.0
2022-12-22 11:55:00,31.67,31.68,31.63,31.67,8599.0,29.4611,29.4704,29.4239,29.4611,8599.0
2022-12-22 12:00:00,31.66,31.67,31.63,31.65,9859.0,29.4518,29.4611,29.4239,29.4425,9859.0
2022-12-22 12:05:00,31.64,31.65,31.62,31.63,6304.0,29.4332,29.4425,29.4146,29.4239,6304.0
2022-12-22 12:10:00,31.63,31.64,31.58,31.61,25118.0,29.4239,29.4332,29.3774,29.4053,25118.0
2022-12-22 12:15:00,31.6,31.62,31.58,31.61,8113.0,29.396,29.4146,29.3774,29.4053,8113.0
2022-12-22 12:20:00,31.6,31.61,31.55,31.55,21282.0,29.396,29.4053,29.3494,29.3494,21282.0
2022-12-22 12:25:00,31.55,31.57,31.51,31.53,23795.0,29.3494,29.368,29.3122,29.3308,23795.0
2022-12-22 12:30:00,31.53,31.54,31.47,31.48,18522.0,29.3308,29.3401,29.275,29.2843,18522.0
2022-12-22 12:35:00,31.48,31.53,31.47,31.51,7910.0,29.2843,29.3308,29.275,29.3122,7910.0
2022-12-22 12:40:00,31.53,31.53,31.48,31.52,17479.0,29.3308,29.3308,29.2843,29.3215,17479.0
2022-12-22 12:45:00,31.52,31.53,31.5,31.51,25596.0,29.3215,29.3308,29.3029,29.3122,25596.0
2022-12-22 12:50:00,31.53,31.58,31.51,31.57,18170.0,29.3308,29.3774,29.3122,29.368,18170.0
2022-12-22 12:55:00,31.56,31.58,31.5,31.53,19878.0,29.3587,29.3774,29.3029,29.3308,19878.0
2022-12-22 13:00:00,31.53,31.53,31.49,31.51,14390.0,29.3308,29.3308,29.2936,29.3122,14390.0
2022-12-22 13:05:00,31.51,31.52,31.48,31.5,16505.0,29.3122,29.3215,29.2843,29.3029,16505.0
2022-12-22 13:10:00,31.49,31.59,31.49,31.59,18510.0,29.2936,29.3867,29.2936,29.3867,18510.0
2022-12-22 13:15:00,31.59,31.61,31.56,31.58,28321.0,29.3867,29.4053,29.3587,29.3774,28321.0
2022-12-22 13:20:00,31.57,31.57,31.51,31.55,11861.0,29.368,29.368,29.3122,29.3494,11861.0
2022-12-22 13:25:00,31.55,31.56,31.5,31.5,10976.0,29.3494,29.3587,29.3029,29.3029,10976.0
2022-12-22 13:30:00,31.51,31.51,31.48,31.5,17179.0,29.3122,29.3122,29.2843,29.3029,17179.0
2022-12-22 13:35:00,31.5,31.51,31.4,31.45,31230.0,29.3029,29.3122,29.2099,29.2564,31230.0
2022-12-22 13:40:00,31.45,31.5,31.41,31.5,11465.0,29.2564,29.3029,29.2192,29.3029,11465.0
2022-12-22 13:45:00,31.49,31.51,31.46,31.47,22348.0,29.2936,29.3122,29.2657,29.275,22348.0
2022-12-22 13:50:00,31.48,31.49,31.46,31.47,12105.0,29.2843,29.2936,29.2657,29.275,12105.0
2022-12-22 13:55:00,31.47,31.48,31.42,31.43,14095.0,29.275,29.2843,29.2285,29.2378,14095.0
2022-12-22 14:00:00,31.44,31.52,31.43,31.52,16438.0,29.2471,29.3215,29.2378,29.3215,16438.0
2022-12-22 14:05:00,31.52,31.54,31.48,31.54,27222.0,29.3215,29.3401,29.2843,29.3401,27222.0
2022-12-22 14:10:00,31.54,31.65,31.53,31.65,50427.0,29.3401,29.4425,29.3308,29.4425,50427.0
2022-12-22 14:15:00,31.64,31.66,31.54,31.56,19595.0,29.4332,29.4518,29.3401,29.3587,19595.0
2022-12-22 14:20:00,31.55,31.59,31.52,31.59,13011.0,29.3494,29.3867,29.3215,29.3867,13011.0
2022-12-22 14:25:00,31.58,31.63,31.56,31.61,20572.0,29.3774,29.4239,29.3587,29.4053,20572.0
2022-12-22 14:30:00,31.62,31.68,31.59,31.68,16442.0,29.4146,29.4704,29.3867,29.4704,16442.0
2022-12-22 14:35:00,31.68,31.69,31.65,31.67,27506.0,29.4704,29.4797,29.4425,29.4611,27506.0
2022-12-22 14:40:00,31.68,31.68,31.58,31.59,17404.0,29.4704,29.4704,29.3774,29.3867,17404.0
2022-12-22 14:45:00,31.59,31.63,31.58,31.63,20504.0,29.3867,29.4239,29.3774,29.4239,20504.0
2022-12-22 14:50:00,31.63,31.68,31.63,31.66,13295.0,29.4239,29.4704,29.4239,29.4518,13295.0
2022-12-22 14:55:00,31.67,31.76,31.65,31.72,47396.0,29.4611,29.5448,29.4425,29.5076,47396.0
2022-12-22 15:00:00,31.73,31.81,31.73,31.81,20301.0,29.5169,29.5913,29.5169,29.5913,20301.0
2022-12-22 15:05:00,31.81,31.9,31.79,31.9,23092.0,29.5913,29.675,29.5727,29.675,23092.0
2022-12-22 15:10:00,31.9,31.93,31.87,31.88,28094.0,29.675,29.7029,29.6471,29.6564,28094.0
2022-12-22 15:15:00,31.88,31.9,31.86,31.89,44481.0,29.6564,29.675,29.6378,29.6657,44481.0
2022-12-22 15:20:00,31.89,31.96,31.89,31.9,90963.0,29.6657,29.7308,29.6657,29.675,90963.0
2022-12-22 15:25:00,31.9,31.9,31.86,31.9,64909.0,29.675,29.675,29.6378,29.675,64909.0
2022-12-22 15:30:00,31.9,31.9,31.8,31.81,46141.0,29.675,29.675,29.582,29.5913,46141.0
2022-12-22 15:35:00,31.82,31.83,31.73,31.75,32401.0,29.6006,29.6099,29.5169,29.5355,32401.0
2022-12-22 15:40:00,31.75,31.77,31.7,31.74,37556.0,29.5355,29.5541,29.489,29.5262,37556.0
2022-12-22 15:45:00,31.74,31.82,31.71,31.82,44112.0,29.5262,29.6006,29.4983,29.6006,44112.0
2022-12-22 15:50:00,31.83,31.9,31.82,31.87,97658.0,29.6099,29.675,29.6006,29.6471,97658.0
2022-12-22 15:55:00,31.86,31.89,31.85,31.89,147712.0,29.6378,29.6657,29.6285,29.6657,147712.0
2022-12-23 09:30:00,31.9,32.02,31.88,31.97,86739.0,29.675,29.7867,29.6564,29.7402,86739.0
2022-12-23 09:35:00,31.91,31.96,31.8,31.85,80209.0,29.6843,29.7308,29.582,29.6285,80209.0
2022-12-23 09:40:00,31.86,31.92,31.79,31.8,26002.0,29.6378,29.6936,29.5727,29.582,26002.0
2022-12-23 09:45:00,31.79,31.79,31.6,31.64,58928.0,29.5727,29.5727,29.396,29.4332,58928.0
2022-12-23 09:50:00,31.64,31.65,31.59,31.64,14779.0,29.4332,29.4425,29.3867,29.4332,14779.0
2022-12-23 09:55:00,31.64,31.68,31.61,31.63,14999.0,29.4332,29.4704,29.4053,29.4239,14999.0
2022-12-23 10:00:00,31.64,31.69,31.6,31.6,29833.0,29.4332,29.4797,29.396,29.396,29833.0
2022-12-23 10:05:00,31.65,31.68,31.57,31.64,27069.0,29.4425,29.4704,29.368,29.4332,27069.0
2022-12-23 10:10:00,31.65,31.72,31.65,31.66,6437.0,29.4425,29.5076,29.4425,29.4518,6437.0
2022-12-23 10:15:00,31.64,31.73,31.62,31.71,39066.0,29.4332,29.5169,29.4146,29.4983,39066.0
2022-12-23 10:20:00,31.7,31.72,31.67,31.71,29507.0,29.489,29.5076,29.4611,29.4983,29507.0
2022-12-23 10:25:00,31.71,31.75,31.68,31.72,47760.0,29.4983,29.5355,29.4704,29.5076,47760.0
2022-12-23 10:30:00,31.72,31.76,31.7,31.75,27443.0,29.5076,29.5448,29.489,29.5355,27443.0
2022-12-23 10:35:00,31.75,31.85,31.75,31.8,18249.0,29.5355,29.6285,29.5355,29.582,18249.0
2022-12-23 10:40:00,31.82,31.83,31.77,31.79,23650.0,29.6006,29.6099,29.5541,29.5727,23650.0
2022-12-23 10:45:00,31.78,31.81,31.72,31.75,26407.0,29.5634,29.5913,29.5076,29.5355,26407.0
2022-12-23 10:50:00,31.74,31.76,31.71,31.74,5777.0,29.5262,29.5448,29.4983,29.5262,5777.0
2022-12-23 10:55:00,31.76,31.83,31.68,31.69,21020.0,29.5448,29.6099,29.4704,29.4797,21020.0
2022-12-23 11:00:00,31.69,31.7,31.62,31.67,11242.0,29.4797,29.489,29.4146,29.4611,11242.0
2022-12-23 11:05:00,31.67,31.68,31.6,31.6,5551.0,29.4611,29.4704,29.396,29.396,5551.0
2022-12-23 11:10:00,31.63,31.7,31.63,31.65,8188.0,29.4239,29.489,29.4239,29.4425,8188.0
2022-12-23 11:15:00,31.65,31.67,31.58,31.61,16501.0,29.4425,29.4611,29.3774,29.4053,16501.0
2022-12-23 11:20:00,31.6,31.66,31.59,31.65,5141.0,29.396,29.4518,29.3867,29.4425,5141.0
2022-12-23 11:25:00,31.65,31.69,31.62,31.63,10584.0,29.4425,29.4797,29.4146,29.4239,10584.0
2022-12-23 11:30:00,31.63,31.64,31.58,31.59,6558.0,29.4239,29.4332,29.3774,29.3867,6558.0
2022-12-23 11:35:00,31.59,31.73,31.59,31.69,49618.0,29.3867,29.5169,29.3867,29.4797,49618.0
2022-12-23 11:40:00,31.7,31.71,31.64,31.65,11397.0,29.489,29.4983,29.4332,29.4425,11397.0
2022-12-23 11:45:00,31.65,31.66,31.6,31.66,15692.0,29.4425,29.4518,29.396,29.4518,15692.0
2022-12-23 11:50:00,31.68,31.69,31.64,31.67,7251.0,29.4704,29.4797,29.4332,29.4611,7251.0
2022-12-23 11:55:00,31.66,31.69,31.63,31.67,9638.0,29.4518,29.4797,29.4239,29.4611,9638.0
2022-12-23 12:00:00,31.68,31.69,31.64,31.64,12070.0,29.4704,29.4797,29.4332,29.4332,12070.0
2022-12-23 12:05:00,31.65,31.66,31.61,31.65,6162.0,29.4425,29.4518,29.4053,29.4425,6162.0
2022-12-23 12:10:00,31.66,31.69,31.64,31.66,30431.0,29.4518,29.4797,29.4332,29.4518,30431.0
2022-12-23 12:15:00,31.67,31.69,31.65,31.67,19858.0,29.4611,29.4797,29.4425,29.4611,19858.0
2022-12-23 12:20:00,31.68,31.74,31.65,31.7,35084.0,29.4704,29.5262,29.4425,29.489,35084.0
2022-12-23 12:25:00,31.7,31.73,31.69,31.69,9009.0,29.489,29.5169,29.4797,29.4797,9009.0
2022-12-23 12:30:00,31.7,31.75,31.69,31.75,5043.0,29.489,29.5355,29.4797,29.5355,5043.0
2022-12-23 12:35:00,31.76,31.79,31.74,31.76,17131.0,29.5448,29.5727,29.5262,29.5448,17131.0
2022-12-23 12:40:00,31.76,31.78,31.71,31.75,83468.0,29.5448,29.5634,29.4983,29.5355,83468.0
2022-12-23 12:45:00,31.75,31.81,31.74,31.78,26871.0,29.5355,29.5913,29.5262,29.5634,26871.0
2022-12-23 12:50:00,31.78,31.85,31.78,31.83,11464.0,29.5634,29.6285,29.5634,29.6099,11464.0
2022-12-23 12:55:00,31.84,31.91,31.83,31.9,10432.0,29.6192,29.6843,29.6099,29.675,10432.0
2022-12-23 13:00:00,31.92,31.92,31.84,31.84,12221.0,29.6936,29.6936,29.6192,29.6192,12221.0
2022-12-23 13:05:00,31.85,31.91,31.84,31.88,16209.0,29.6285,29.6843,29.6192,29.6564,16209.0
2022-12-23 13:10:00,31.9,31.92,31.88,31.88,14393.0,29.675,29.6936,29.6564,29.6564,14393.0
2022-12-23 13:15:00,31.88,31.98,31.87,31.95,17861.0,29.6564,29.7495,29.6471,29.7215,17861.0
2022-12-23 13:20:00,31.97,31.98,31.95,31.97,9230.0,29.7402,29.7495,29.7215,29.7402,9230.0
2022-12-23 13:25:00,31.97,31.98,31.94,31.98,52565.0,29.7402,29.7495,29.7122,29.7495,52565.0
2022-12-23 13:30:00,31.98,32.05,31.97,32.05,28559.0,29.7495,29.8146,29.7402,29.8146,28559.0
2022-12-23 13:35:00,32.04,32.07,32.0,32.05,42534.0,29.8053,29.8332,29.7681,29.8146,42534.0
2022-12-23 13:40:00,32.07,32.08,32.04,32.07,17191.0,29.8332,29.8425,29.8053,29.8332,17191.0
2022-12-23 13:45:00,32.07,32.08,32.01,32.02,31650.0,29.8332,29.8425,29.7774,29.7867,31650.0
2022-12-23 13:50:00,32.02,32.03,31.96,31.96,14445.0,29.7867,29.796,29.7308,29.7308,14445.0
2022-12-23 13:55:00,31.97,31.97,31.84,31.84,28491.0,29.7402,29.7402,29.6192,29.6192,28491.0
2022-12-23 14:00:00,31.84,31.85,31.8,31.8,53442.0,29.6192,29.6285,29.582,29.582,53442.0
2022-12-23 14:05:00,31.79,31.85,31.78,31.79,67475.0,29.5727,29.6285,29.5634,29.5727,67475.0
2022-12-23 14:10:00,31.8,31.81,31.75,31.76,21130.0,29.582,29.5913,29.5355,29.5448,21130.0
2022-12-23 14:15:00,31.77,31.85,31.76,31.83,11979.0,29.5541,29.6285,29.5448,29.6099,11979.0
2022-12-23 14:20:00,31.84,31.84,31.78,31.84,10431.0,29.6192,29.6192,29.5634,29.6192,10431.0
2022-12-23 14:25:00,31.84,31.85,31.83,31.84,38926.0,29.6192,29.6285,29.6099,29.6192,38926.0
2022-12-23 14:30:00,31.85,31.88,31.84,31.86,29838.0,29.6285,29.6564,29.6192,29.6378,29838.0
2022-12-23 14:35:00,31.85,31.87,31.83,31.85,27864.0,29.6285,29.6471,29.6099,29.6285,27864.0
2022-12-23 14:40:00,31.84,31.85,31.8,31.8,9184.0,29.6192,29.6285,29.582,29.582,9184.0
2022-12-23 14:45:00,31.8,31.81,31.75,31.76,11670.0,29.582,29.5913,29.5355,29.5448,11670.0
2022-12-23 14:50:00,31.75,31.77,31.73,31.75,85378.0,29.5355,29.5541,29.5169,29.5355,85378.0
2022-12-23 14:55:00,31.75,31.78,31.74,31.76,21236.0,29.5355,29.5634,29.5262,29.5448,21236.0
2022-12-23 15:00:00,31.75,31.8,31.75,31.8,24827.0,29.5355,29.582,29.5355,29.582,24827.0
2022-12-23 15:05:00,31.8,31.8,31.77,31.8,17735.0,29.582,29.582,29.5541,29.582,17735.0
2022-12-23 15:10:00,31.8,31.82,31.78,31.8,50595.0,29.582,29.6006,29.5634,29.582,50595.0
2022-12-23 15:15:00,31.8,31.85,31.78,31.85,63177.0,29.582,29.6285,29.5634,29.6285,63177.0
2022-12-23 15:20:00,31.85,31.85,31.81,31.83,20107.0,29.6285,29.6285,29.5913,29.6099,20107.0
2022-12-23 15:25:00,31.83,31.86,31.82,31.85,18966.0,29.6099,29.6378,29.6006,29.6285,18966.0
2022-12-23 15:30:00,31.85,31.95,31.85,31.91,30747.0,29.6285,29.7215,29.6285,29.6843,30747.0
2022-12-23 15:35:00,31.91,31.94,31.9,31.91,20168.0,29.6843,29.7122,29.675,29.6843,20168.0
2022-12-23 15:40:00,31.91,31.93,31.89,31.93,22519.0,29.6843,29.7029,29.6657,29.7029,22519.0
2022-12-23 15:45:00,31.93,31.93,31.9,31.93,81293.0,29.7029,29.7029,29.675,29.7029,81293.0
2022-12-23 15:50:00,31.93,31.93,31.84,31.92,95225.0,29.7029,29.7029,29.6192,29.6936,95225.0
2022-12-23 15:55:00,31.92,31.92,31.89,31.92,188082.0,29.6936,29.6936,29.6657,29.6936,188082.0
2022-12-27 09:30:00,31.96,32.1,31.75,31.78,52110.0,29.7308,29.8611,29.5355,29.5634,52110.0
2022-12-27 09:35:00,31.8,31.85,31.73,31.73,23307.0,29.582,29.6285,29.5169,29.5169,23307.0
2022-12-27 09:40:00,31.74,31.89,31.74,31.86,51766.0,29.5262,29.6657,29.5262,29.6378,51766.0
2022-12-27 09:45:00,31.85,31.85,31.75,31.84,13416.0,29.6285,29.6285,29.5355,29.6192,13416.0
2022-12-27 09:50:00,31.83,31.84,31.79,31.81,3604.0,29.6099,29.6192,29.5727,29.5913,3604.0
2022-12-27 09:55:00,31.81,31.92,31.79,31.84,32574.0,29.5913,29.6936,29.5727,29.6192,32574.0
2022-12-27 10:00:00,31.8,31.83,31.72,31.76,24024.0,29.582,29.6099,29.5076,29.5448,24024.0
2022-12-27 10:05:00,31.75,31.82,31.73,31.8,7867.0,29.5355,29.6006,29.5169,29.582,7867.0
2022-12-27 10:10:00,31.81,31.82,31.77,31.81,13621.0,29.5913,29.6006,29.5541,29.5913,13621.0
2022-12-27 10:15:00,31.8,31.86,31.78,31.83,19638.0,29.582,29.6378,29.5634,29.6099,19638.0
2022-12-27 10:20:00,31.84,31.9,31.82,31.86,64866.0,29.6192,29.675,29.6006,29.6378,64866.0
2022-12-27 10:25:00,31.85,31.91,31.82,31.91,43447.0,29.6285,29.6843,29.6006,29.6843,43447.0
2022-12-27 10:30:00,31.9,31.9,31.83,31.83,15941.0,29.675,29.675,29.6099,29.6099,15941.0
2022-12-27 10:35:00,31.82,31.82,31.77,31.82,14456.0,29.6006,29.6006,29.5541,29.6006,14456.0
2022-12-27 10:40:00,31.81,31.82,31.78,31.78,17974.0,29.5913,29.6006,29.5634,29.5634,17974.0
2022-12-27 10:45:00,31.8,31.82,31.79,31.81,9752.0,29.582,29.6006,29.5727,29.5913,9752.0
2022-12-27 10:50:00,31.8,31.82,31.78,31.8,16875.0,29.582,29.6006,29.5634,29.582,16875.0
2022-12-27 10:55:00,31.79,31.79,31.75,31.77,13346.0,29.5727,29.5727,29.5355,29.5541,13346.0
2022-12-27 11:00:00,31.76,31.82,31.73,31.78,20693.0,29.5448,29.6006,29.5169,29.5634,20693.0
2022-12-27 11:05:00,31.77,31.82,31.75,31.81,11744.0,29.5541,29.6006,29.5355,29.5913,11744.0
2022-12-27 11:10:00,31.8,31.83,31.78,31.8,13888.0,29.582,29.6099,29.5634,29.582,13888.0
2022-12-27 11:15:00,31.8,31.82,31.78,31.81,9112.0,29.582,29.6006,29.5634,29.5913,9112.0
2022-12-27 11:20:00,31.82,31.84,31.8,31.84,35597.0,29.6006,29.6192,29.582,29.6192,35597.0
2022-12-27 11:25:00,31.84,31.84,31.81,31.82,18660.0,29.6192,29.6192,29.5913,29.6006,18660.0
2022-12-27 11:30:00,31.81,31.82,31.78,31.79,16708.0,29.5913,29.6006,29.5634,29.5727,16708.0
2022-12-27 11:35:00,31.8,31.81,31.77,31.78,9384.0,29.582,29.5913,29.5541,29.5634,9384.0
2022-12-27 11:40:00,31.78,31.79,31.77,31.78,3466.0,29.5634,29.5727,29.5541,29.5634,3466.0
2022-12-27 11:45:00,31.8,31.82,31.79,31.82,15824.0,29.582,29.6006,29.5727,29.6006,15824.0
2022-12-27 11:50:00,31.81,31.82,31.8,31.81,11098.0,29.5913,29.6006,29.582,29.5913,11098.0
2022-12-27 11:55:00,31.81,31.82,31.75,31.81,56994.0,29.5913,29.6006,29.5355,29.5913,56994.0
2022-12-27 12:00:00,31.82,31.82,31.79,31.82,13685.0,29.6006,29.6006,29.5727,29.6006,13685.0
2022-12-27 12:05:00,31.82,31.82,31.8,31.81,12101.0,29.6006,29.6006,29.582,29.5913,12101.0
2022-12-27 12:10:00,31.81,31.82,31.79,31.8,8141.0,29.5913,29.6006,29.5727,29.582,8141.0
2022-12-27 12:15:00,31.81,31.81,31.77,31.79,3489.0,29.5913,29.5913,29.5541,29.5727,3489.0
2022-12-27 12:20:00,31.79,31.8,31.76,31.79,9233.0,29.5727,29.582,29.5448,29.5727,9233.0
2022-12-27 12:25:00,31.78,31.8,31.76,31.8,10208.0,29.5634,29.582,29.5448,29.582,10208.0
2022-12-27 12:30:00,31.81,31.82,31.8,31.81,6656.0,29.5913,29.6006,29.582,29.5913,6656.0
2022-12-27 12:35:00,31.81,31.82,31.79,31.8,14061.0,29.5913,29.6006,29.5727,29.582,14061.0
2022-12-27 12:40:00,31.8,31.81,31.72,31.74,8864.0,29.582,29.5913,29.5076,29.5262,8864.0
2022-12-27 12:45:00,31.73,31.8,31.72,31.75,10770.0,29.5169,29.582,29.5076,29.5355,10770.0
2022-12-27 12:50:00,31.75,31.79,31.74,31.76,25147.0,29.5355,29.5727,29.5262,29.5448,25147.0
2022-12-27 12:55:00,31.75,31.8,31.74,31.78,10245.0,29.5355,29.582,29.5262,29.5634,10245.0
2022-12-27 13:00:00,31.79,31.82,31.79,31.82,14666.0,29.5727,29.6006,29.5727,29.6006,14666.0
2022-12-27 13:05:00,31.82,31.82,31.79,31.82,9735.0,29.6006,29.6006,29.5727,29.6006,9735.0
2022-12-27 13:10:00,31.82,31.82,31.79,31.81,6684.0,29.6006,29.6006,29.5727,29.5913,6684.0
2022-12-27 13:15:00,31.81,31.81,31.79,31.81,17928.0,29.5913,29.5913,29.5727,29.5913,17928.0
2022-12-27 13:20:00,31.82,31.83,31.8,31.82,29000.0,29.6006,29.6099,29.582,29.6006,29000.0
2022-12-27 13:25:00,31.82,31.84,31.81,31.83,8226.0,29.6006,29.6192,29.5913,29.6099,8226.0
2022-12-27 13:30:00,31.83,31.87,31.82,31.85,30900.0,29.6099,29.6471,29.6006,29.6285,30900.0
2022-12-27 13:35:00,31.85,31.88,31.82,31.83,21042.0,29.6285,29.6564,29.6006,29.6099,21042.0
2022-12-27 13:40:00,31.82,31.83,31.8,31.82,25254.0,29.6006,29.6099,29.582,29.6006,25254.0
2022-12-27 13:45:00,31.82,31.82,31.8,31.82,13936.0,29.6006,29.6006,29.582,29.6006,13936.0
2022-12-27 13:50:00,31.82,31.82,31.78,31.81,11084.0,29.6006,29.6006,29.5634,29.5913,11084.0
2022-12-27 13:55:00,31.81,31.82,31.78,31.82,15439.0,29.5913,29.6006,29.5634,29.6006,15439.0
2022-12-27 14:00:00,31.81,31.82,31.8,31.81,21580.0,29.5913,29.6006,29.582,29.5913,21580.0
2022-12-27 14:05:00,31.81,31.82,31.8,31.81,6379.0,29.5913,29.6006,29.582,29.5913,6379.0
2022-12-27 14:10:00,31.82,31.82,31.8,31.82,5014.0,29.6006,29.6006,29.582,29.6006,5014.0
2022-12-27 14:15:00,31.82,31.82,31.79,31.82,13088.0,29.6006,29.6006,29.5727,29.6006,13088.0
2022-12-27 14:20:00,31.82,31.82,31.8,31.82,26355.0,29.6006,29.6006,29.582,29.6006,26355.0
2022-12-27 14:25:00,31.82,31.85,31.79,31.81,36068.0,29.6006,29.6285,29.5727,29.5913,36068.0
2022-12-27 14:30:00,31.81,31.82,31.8,31.82,10112.0,29.5913,29.6006,29.582,29.6006,10112.0
2022-12-27 14:35:00,31.82,31.83,31.78,31.79,25035.0,29.6006,29.6099,29.5634,29.5727,25035.0
2022-12-27 14:40:00,31.79,31.82,31.78,31.82,9072.0,29.5727,29.6006,29.5634,29.6006,9072.0
2022-12-27 14:45:00,31.82,31.86,31.81,31.82,26696.0,29.6006,29.6378,29.5913,29.6006,26696.0
2022-12-27 14:50:00,31.82,31.84,31.81,31.83,129688.0,29.6006,29.6192,29.5913,29.6099,129688.0
2022-12-27 14:55:00,31.83,31.89,31.82,31.85,191059.0,29.6099,29.6657,29.6006,29.6285,191059.0
2022-12-27 15:00:00,31.86,31.97,31.85,31.87,93611.0,29.6378,29.7402,29.6285,29.6471,93611.0
2022-12-27 15:05:00,31.87,31.89,31.85,31.89,102946.0,29.6471,29.6657,29.6285,29.6657,102946.0
2022-12-27 15:10:00,31.89,31.89,31.86,31.87,118594.0,29.6657,29.6657,29.6378,29.6471,118594.0
2022-12-27 15:15:00,31.87,31.99,31.86,31.96,87843.0,29.6471,29.7588,29.6378,29.7308,87843.0
2022-12-27 15:20:00,31.96,32.03,31.96,32.02,27163.0,29.7308,29.796,29.7308,29.7867,27163.0
2022-12-27 15:25:00,32.02,32.16,32.0,32.16,33818.0,29.7867,29.9169,29.7681,29.9169,33818.0
2022-12-27 15:30:00,32.16,32.19,32.04,32.07,52909.0,29.9169,29.9448,29.8053,29.8332,52909.0
2022-12-27 15:35:00,32.07,32.18,32.07,32.16,37475.0,29.8332,29.9355,29.8332,29.9169,37475.0
2022-12-27 15:40:00,32.16,32.2,32.15,32.16,52551.0,29.9169,29.9541,29.9076,29.9169,52551.0
2022-12-27 15:45:00,32.16,32.19,32.11,32.19,47579.0,29.9169,29.9448,29.8704,29.9448,47579.0
2022-12-27 15:50:00,32.19,32.2,32.13,32.18,108649.0,29.9448,29.9541,29.889,29.9355,108649.0
2022-12-27 15:55:00,32.17,32.26,32.17,32.24,230715.0,29.9262,30.0099,29.9262,29.9913,230715.0
2022-12-28 09:30:00,32.3,32.4,32.2,32.22,45730.0,30.0471,30.1402,29.9541,29.9727,45730.0
2022-12-28 09:35:00,32.22,32.34,32.2,32.33,27319.0,29.9727,30.0843,29.9541,30.075,27319.0
2022-12-28 09:40:00,32.33,32.35,32.27,32.29,32129.0,30.075,30.0936,30.0192,30.0378,32129.0
2022-12-28 09:45:00,32.27,32.33,32.27,32.3,22811.0,30.0192,30.075,30.0192,30.0471,22811.0
2022-12-28 09:50:00,32.3,32.3,32.16,32.16,16558.0,30.0471,30.0471,29.9169,29.9169,16558.0
2022-12-28 09:55:00,32.16,32.23,32.12,32.15,23806.0,29.9169,29.982,29.8797,29.9076,23806.0
2022-12-28 10:00:00,32.12,32.16,32.08,32.12,16329.0,29.8797,29.9169,29.8425,29.8797,16329.0
2022-12-28 10:05:00,32.12,32.13,32.03,32.05,19691.0,29.8797,29.889,29.796,29.8146,19691.0
2022-12-28 10:10:00,32.04,32.05,32.0,32.02,23634.0,29.8053,29.8146,29.7681,29.7867,23634.0
2022-12-28 10:15:00,32.03,32.04,31.9,31.98,29528.0,29.796,29.8053,29.675,29.7495,29528.0
2022-12-28 10:20:00,31.98,32.01,31.94,31.98,15584.0,29.7495,29.7774,29.7122,29.7495,15584.0
2022-12-28 10:25:00,31.97,31.99,31.88,31.92,21371.0,29.7402,29.7588,29.6564,29.6936,21371.0
2022-12-28 10:30:00,31.91,31.92,31.86,31.89,10177.0,29.6843,29.6936,29.6378,29.6657,10177.0
2022-12-28 10:35:00,31.9,31.96,31.89,31.95,22806.0,29.675,29.7308,29.6657,29.7215,22806.0
2022-12-28 10:40:00,31.96,31.98,31.89,31.92,13181.0,29.7308,29.7495,29.6657,29.6936,13181.0
2022-12-28 10:45:00,31.91,31.98,31.91,31.96,11223.0,29.6843,29.7495,29.6843,29.7308,11223.0
2022-12-28 10:50:00,31.97,31.99,31.94,31.94,17200.0,29.7402,29.7588,29.7122,29.7122,17200.0
2022-12-28 10:55:00,31.94,31.95,31.9,31.91,15136.0,29.7122,29.7215,29.675,29.6843,15136.0
2022-12-28 11:00:00,31.91,31.95,31.91,31.94,14449.0,29.6843,29.7215,29.6843,29.7122,14449.0
2022-12-28 11:05:00,31.93,31.94,31.85,31.88,32243.0,29.7029,29.7122,29.6285,29.6564,32243.0
2022-12-28 11:10:00,31.88,31.92,31.83,31.87,22216.0,29.6564,29.6936,29.6099,29.6471,22216.0
2022-12-28 11:15:00,31.87,31.88,31.84,31.87,34603.0,29.6471,29.6564,29.6192,29.6471,34603.0
2022-12-28 11:20:00,31.86,31.91,31.83,31.91,12465.0,29.6378,29.6843,29.6099,29.6843,12465.0
2022-12-28 11:25:00,31.91,31.95,31.88,31.88,15639.0,29.6843,29.7215,29.6564,29.6564,15639.0
2022-12-28 11:30:00,31.89,31.95,31.88,31.93,19393.0,29.6657,29.7215,29.6564,29.7029,19393.0
2022-12-28 11:35:00,31.94,31.96,31.92,31.96,11846.0,29.7122,29.7308,29.6936,29.7308,11846.0
2022-12-28 11:40:00,31.95,32.01,31.94,32.01,11754.0,29.7215,29.7774,29.7122,29.7774,11754.0
2022-12-28 11:45:00,31.99,31.99,31.9,31.9,11153.0,29.7588,29.7588,29.675,29.675,11153.0
2022-12-28 11:50:00,31.89,31.9,31.82,31.84,13960.0,29.6657,29.675,29.6006,29.6192,13960.0
2022-12-28 11:55:00,31.84,31.89,31.83,31.89,11588.0,29.6192,29.6657,29.6099,29.6657,11588.0
2022-12-28 12:00:00,31.89,31.89,31.82,31.82,13954.0,29.6657,29.6657,29.6006,29.6006,13954.0
2022-12-28 12:05:00,31.83,31.88,31.81,31.88,12941.0,29.6099,29.6564,29.5913,29.6564,12941.0
2022-12-28 12:10:00,31.89,31.89,31.81,31.83,16978.0,29.6657,29.6657,29.5913,29.6099,16978.0
2022-12-28 12:15:00,31.83,31.84,31.81,31.83,7542.0,29.6099,29.6192,29.5913,29.6099,7542.0
2022-12-28 12:20:00,31.82,31.84,31.81,31.83,7099.0,29.6006,29.6192,29.5913,29.6099,7099.0
2022-12-28 12:25:00,31.84,31.88,31.83,31.84,20054.0,29.6192,29.6564,29.6099,29.6192,20054.0
2022-12-28 12:30:00,31.85,31.86,31.81,31.86,8999.0,29.6285,29.6378,29.5913,29.6378,8999.0
2022-12-28 12:35:00,31.86,31.88,31.83,31.85,11193.0,29.6378,29.6564,29.6099,29.6285,11193.0
2022-12-28 12:40:00,31.85,31.87,31.82,31.86,10923.0,29.6285,29.6471,29.6006,29.6378,10923.0
2022-12-28 12:45:00,31.86,31.92,31.85,31.92,8189.0,29.6378,29.6936,29.6285,29.6936,8189.0
2022-12-28 12:50:00,31.91,31.92,31.84,31.88,14429.0,29.6843,29.6936,29.6192,29.6564,14429.0
2022-12-28 12:55:00,31.89,31.94,31.87,31.92,11814.0,29.6657,29.7122,29.6471,29.6936,11814.0
2022-12-28 13:00:00,31.92,31.95,31.9,31.93,9190.0,29.6936,29.7215,29.675,29.7029,9190.0
2022-12-28 13:05:00,31.92,31.93,31.86,31.86,21136.0,29.6936,29.7029,29.6378,29.6378,21136.0
2022-12-28 13:10:00,31.86,31.92,31.86,31.89,11138.0,29.6378,29.6936,29.6378,29.6657,11138.0
2022-12-28 13:15:00,31.89,31.9,31.84,31.86,9355.0,29.6657,29.675,29.6192,29.6378,9355.0
2022-12-28 13:20:00,31.86,31.87,31.83,31.86,8878.0,29.6378,29.6471,29.6099,29.6378,8878.0
2022-12-28 13:25:00,31.85,31.88,31.85,31.86,12235.0,29.6285,29.6564,29.6285,29.6378,12235.0
2022-12-28 13:30:00,31.85,31.85,31.78,31.78,23244.0,29.6285,29.6285,29.5634,29.5634,23244.0
2022-12-28 13:35:00,31.78,31.82,31.78,31.8,13379.0,29.5634,29.6006,29.5634,29.582,13379.0
2022-12-28 13:40:00,31.81,31.83,31.8,31.82,8505.0,29.5913,29.6099,29.582,29.6006,8505.0
2022-12-28 13:45:00,31.81,31.84,31.79,31.82,13982.0,29.5913,29.6192,29.5727,29.6006,13982.0
2022-12-28 13:50:00,31.81,31.81,31.76,31.79,14546.0,29.5913,29.5913,29.5448,29.5727,14546.0
2022-12-28 13:55:00,31.8,31.8,31.75,31.77,22647.0,29.582,29.582,29.5355,29.5541,22647.0
2022-12-28 14:00:00,31.76,31.77,31.73,31.74,23685.0,29.5448,29.5541,29.5169,29.5262,23685.0
2022-12-28 14:05:00,31.74,31.76,31.73,31.75,10111.0,29.5262,29.5448,29.5169,29.5355,10111.0
2022-12-28 14:10:00,31.76,31.77,31.73,31.75,10849.0,29.5448,29.5541,29.5169,29.5355,10849.0
2022-12-28 14:15:00,31.74,31.75,31.7,31.75,18767.0,29.5262,29.5355,29.489,29.5355,18767.0
2022-12-28 14:20:00,31.75,31.78,31.73,31.78,7085.0,29.5355,29.5634,29.5169,29.5634,7085.0
2022-12-28 14:25:00,31.78,31.86,31.78,31.85,16150.0,29.5634,29.6378,29.5634,29.6285,16150.0
2022-12-28 14:30:00,31.86,31.86,31.76,31.77,33008.0,29.6378,29.6378,29.5448,29.5541,33008.0
2022-12-28 14:35:00,31.76,31.81,31.75,31.8,8934.0,29.5448,29.5913,29.5355,29.582,8934.0
2022-12-28 14:40:00,31.8,31.89,31.79,31.89,17813.0,29.582,29.6657,29.5727,29.6657,17813.0
2022-12-28 14:45:00,31.88,31.89,31.85,31.86,11783.0,29.6564,29.6657,29.6285,29.6378,11783.0
2022-12-28 14:50:00,31.86,31.88,31.83,31.85,13785.0,29.6378,29.6564,29.6099,29.6285,13785.0
2022-12-28 14:55:00,31.85,31.87,31.83,31.86,12761.0,29.6285,29.6471,29.6099,29.6378,12761.0
2022-12-28 15:00:00,31.86,31.86,31.81,31.82,11582.0,29.6378,29.6378,29.5913,29.6006,11582.0
2022-12-28 15:05:00,31.82,31.84,31.8,31.82,12106.0,29.6006,29.6192,29.582,29.6006,12106.0
2022-12-28 15:10:00,31.82,31.82,31.76,31.78,15060.0,29.6006,29.6006,29.5448,29.5634,15060.0
2022-12-28 15:15:00,31.78,31.86,31.76,31.85,23158.0,29.5634,29.6378,29.5448,29.6285,23158.0
2022-12-28 15:20:00,31.85,31.85,31.78,31.79,17122.0,29.6285,29.6285,29.5634,29.5727,17122.0
2022-12-28 15:25:00,31.79,31.86,31.77,31.84,25712.0,29.5727,29.6378,29.5541,29.6192,25712.0
2022-12-28 15:30:00,31.84,31.87,31.83,31.85,35356.0,29.6192,29.6471,29.6099,29.6285,35356.0
2022-12-28 15:35:00,31.85,31.91,31.83,31.89,48638.0,29.6285,29.6843,29.6099,29.6657,48638.0
2022-12-28 15:40:00,31.9,31.91,31.83,31.86,36525.0,29.675,29.6843,29.6099,29.6378,36525.0
2022-12-28 15:45:00,31.85,31.91,31.84,31.9,53779.0,29.6285,29.6843,29.6192,29.675,53779.0
2022-12-28 15:50:00,31.9,31.91,31.84,31.89,106843.0,29.675,29.6843,29.6192,29.6657,106843.0
2022-12-28 15:55:00,31.88,31.9,31.85,31.86,183535.0,29.6564,29.675,29.6285,29.6378,183535.0
2022-12-29 09:30:00,32.13,32.29,32.09,32.12,55530.0,29.889,30.0378,29.8518,29.8797,55530.0
2022-12-29 09:35:00,32.11,32.2,32.0,32.2,37625.0,29.8704,29.9541,29.7681,29.9541,37625.0
2022-12-29 09:40:00,32.23,32.24,32.13,32.16,19396.0,29.982,29.9913,29.889,29.9169,19396.0
2022-12-29 09:45:00,32.16,32.29,32.12,32.23,13883.0,29.9169,30.0378,29.8797,29.982,13883.0
2022-12-29 09:50:00,32.24,32.31,32.2,32.28,14340.0,29.9913,30.0564,29.9541,30.0285,14340.0
2022-12-29 09:55:00,32.3,32.32,32.26,32.28,12149.0,30.0471,30.0657,30.0099,30.0285,12149.0
2022-12-29 10:00:00,32.28,32.3,32.22,32.22,21391.0,30.0285,30.0471,29.9727,29.9727,21391.0
2022-12-29 10:05:00,32.21,32.28,32.21,32.23,8517.0,29.9634,30.0285,29.9634,29.982,8517.0
2022-12-29 10:10:00,32.24,32.29,32.23,32.28,13482.0,29.9913,30.0378,29.982,30.0285,13482.0
2022-12-29 10:15:00,32.28,32.32,32.26,32.31,9591.0,30.0285,30.0657,30.0099,30.0564,9591.0
2022-12-29 10:20:00,32.32,32.33,32.2,32.21,14777.0,30.0657,30.075,29.9541,29.9634,14777.0
2022-12-29 10:25:00,32.2,32.22,32.17,32.18,7468.0,29.9541,29.9727,29.9262,29.9355,7468.0
2022-12-29 10:30:00,32.16,32.2,32.14,32.14,14009.0,29.9169,29.9541,29.8983,29.8983,14009.0
2022-12-29 10:35:00,32.13,32.17,32.11,32.17,20140.0,29.889,29.9262,29.8704,29.9262,20140.0
2022-12-29 10:40:00,32.18,32.22,32.15,32.17,19325.0,29.9355,29.9727,29.9076,29.9262,19325.0
2022-12-29 10:45:00,32.16,32.23,32.16,32.19,6184.0,29.9169,29.982,29.9169,29.9448,6184.0
2022-12-29 10:50:00,32.21,32.24,32.17,32.2,10639.0,29.9634,29.9913,29.9262,29.9541,10639.0
2022-12-29 10:55:00,32.2,32.23,32.18,32.19,10072.0,29.9541,29.982,29.9355,29.9448,10072.0
2022-12-29 11:00:00,32.18,32.19,32.15,32.17,4473.0,29.9355,29.9448,29.9076,29.9262,4473.0
2022-12-29 11:05:00,32.17,32.18,32.13,32.16,10260.0,29.9262,29.9355,29.889,29.9169,10260.0
2022-12-29 11:10:00,32.18,32.21,32.13,32.16,12654.0,29.9355,29.9634,29.889,29.9169,12654.0
2022-12-29 11:15:00,32.19,32.21,32.18,32.2,3162.0,29.9448,29.9634,29.9355,29.9541,3162.0
2022-12-29 11:20:00,32.23,32.23,32.19,32.19,7030.0,29.982,29.982,29.9448,29.9448,7030.0
2022-12-29 11:25:00,32.19,32.2,32.17,32.2,2635.0,29.9448,29.9541,29.9262,29.9541,2635.0
2022-12-29 11:30:00,32.2,32.24,32.2,32.24,10312.0,29.9541,29.9913,29.9541,29.9913,10312.0
2022-12-29 11:35:00,32.24,32.28,32.23,32.27,6105.0,29.9913,30.0285,29.982,30.0192,6105.0
2022-12-29 11:40:00,32.27,32.29,32.25,32.27,10575.0,30.0192,30.0378,30.0006,30.0192,10575.0
2022-12-29 11:45:00,32.27,32.3,32.26,32.29,15832.0,30.0192,30.0471,30.0099,30.0378,15832.0
2022-12-29 11:50:00,32.3,32.32,32.27,32.28,8285.0,30.0471,30.0657,30.0192,30.0285,8285.0
2022-12-29 11:55:00,32.28,32.28,32.24,32.27,8659.0,30.0285,30.0285,29.9913,30.0192,8659.0
2022-12-29 12:00:00,32.27,32.3,32.27,32.3,5774.0,30.0192,30.0471,30.0192,30.0471,5774.0
2022-12-29 12:05:00,32.3,32.32,32.29,32.31,22186.0,30.0471,30.0657,30.0378,30.0564,22186.0
2022-12-29 12:10:00,32.31,32.32,32.21,32.22,8540.0,30.0564,30.0657,29.9634,29.9727,8540.0
2022-12-29 12:15:00,32.21,32.24,32.19,32.2,10387.0,29.9634,29.9913,29.9448,29.9541,10387.0
2022-12-29 12:20:00,32.2,32.25,32.19,32.25,5464.0,29.9541,30.0006,29.9448,30.0006,5464.0
2022-12-29 12:25:00,32.25,32.25,32.2,32.23,9095.0,30.0006,30.0006,29.9541,29.982,9095.0
2022-12-29 12:30:00,32.23,32.24,32.21,32.24,12662.0,29.982,29.9913,29.9634,29.9913,12662.0
2022-12-29 12:35:00,32.24,32.24,32.2,32.22,10814.0,29.9913,29.9913,29.9541,29.9727,10814.0
2022-12-29 12:40:00,32.22,32.29,32.22,32.28,14879.0,29.9727,30.0378,29.9727,30.0285,14879.0
2022-12-29 12:45:00,32.29,32.31,32.28,32.28,8705.0,30.0378,30.0564,30.0285,30.0285,8705.0
2022-12-29 12:50:00,32.27,32.31,32.27,32.31,8519.0,30.0192,30.0564,30.0192,30.0564,8519.0
2022-12-29 12:55:00,32.3,32.31,32.27,32.29,12953.0,30.0471,30.0564,30.0192,30.0378,12953.0
2022-12-29 13:00:00,32.3,32.3,32.27,32.27,6715.0,30.0471,30.0471,30.0192,30.0192,6715.0
2022-12-29 13:05:00,32.27,32.3,32.26,32.29,10960.0,30.0192,30.0471,30.0099,30.0378,10960.0
2022-12-29 13:10:00,32.3,32.33,32.3,32.3,16981.0,30.0471,30.075,30.0471,30.0471,16981.0
2022-12-29 13:15:00,32.3,32.32,32.27,32.31,22435.0,30.0471,30.0657,30.0192,30.0564,22435.0
2022-12-29 13:20:00,32.31,32.33,32.28,32.32,57949.0,30.0564,30.075,30.0285,30.0657,57949.0
2022-12-29 13:25:00,32.32,32.4,32.32,32.39,34049.0,30.0657,30.1402,30.0657,30.1309,34049.0
2022-12-29 13:30:00,32.4,32.4,32.39,32.39,12176.0,30.1402,30.1402,30.1309,30.1309,12176.0
2022-12-29 13:35:00,32.4,32.41,32.39,32.41,25702.0,30.1402,30.1495,30.1309,30.1495,25702.0
2022-12-29 13:40:00,32.41,32.49,32.41,32.48,21135.0,30.1495,30.2239,30.1495,30.2146,21135.0
2022-12-29 13:45:00,32.49,32.53,32.48,32.53,13423.0,30.2239,30.2611,30.2146,30.2611,13423.0
2022-12-29 13:50:00,32.53,32.54,32.51,32.53,19697.0,30.2611,30.2704,30.2425,30.2611,19697.0
2022-12-29 13:55:00,32.53,32.57,32.52,32.56,17399.0,30.2611,30.2983,30.2518,30.289,17399.0
2022-12-29 14:00:00,32.56,32.56,32.52,32.53,9888.0,30.289,30.289,30.2518,30.2611,9888.0
2022-12-29 14:05:00,32.54,32.55,32.52,32.54,14186.0,30.2704,30.2797,30.2518,30.2704,14186.0
2022-12-29 14:10:00,32.54,32.55,32.47,32.48,14998.0,30.2704,30.2797,30.2053,30.2146,14998.0
2022-12-29 14:15:00,32.48,32.5,32.46,32.49,12199.0,30.2146,30.2332,30.196,30.2239,12199.0
2022-12-29 14:20:00,32.49,32.51,32.48,32.5,7281.0,30.2239,30.2425,30.2146,30.2332,7281.0
2022-12-29 14:25:00,32.51,32.52,32.48,32.48,9716.0,30.2425,30.2518,30.2146,30.2146,9716.0
2022-12-29 14:30:00,32.48,32.53,32.48,32.52,9103.0,30.2146,30.2611,30.2146,30.2518,9103.0
2022-12-29 14:35:00,32.51,32.55,32.5,32.52,16768.0,30.2425,30.2797,30.2332,30.2518,16768.0
2022-12-29 14:40:00,32.52,32.55,32.51,32.52,19277.0,30.2518,30.2797,30.2425,30.2518,19277.0
2022-12-29 14:45:00,32.52,32.53,32.5,32.52,8030.0,30.2518,30.2611,30.2332,30.2518,8030.0
2022-12-29 14:50:00,32.53,32.54,32.51,32.53,7296.0,30.2611,30.2704,30.2425,30.2611,7296.0
2022-12-29 14:55:00,32.52,32.53,32.49,32.5,10104.0,30.2518,30.2611,30.2239,30.2332,10104.0
2022-12-29 15:00:00,32.49,32.53,32.49,32.53,21055.0,30.2239,30.2611,30.2239,30.2611,21055.0
2022-12-29 15:05:00,32.52,32.53,32.49,32.51,6525.0,30.2518,30.2611,30.2239,30.2425,6525.0
2022-12-29 15:10:00,32.51,32.53,32.49,32.5,25501.0,30.2425,30.2611,30.2239,30.2332,25501.0
2022-12-29 15:15:00,32.48,32.5,32.47,32.48,17809.0,30.2146,30.2332,30.2053,30.2146,17809.0
2022-12-29 15:20:00,32.48,32.48,32.4,32.41,38450.0,30.2146,30.2146,30.1402,30.1495,38450.0
2022-12-29 15:25:00,32.42,32.45,32.39,32.4,25116.0,30.1588,30.1867,30.1309,30.1402,25116.0
2022-12-29 15:30:00,32.39,32.43,32.35,32.42,31757.0,30.1309,30.1681,30.0936,30.1588,31757.0
2022-12-29 15:35:00,32.41,32.43,32.41,32.43,16430.0,30.1495,30.1681,30.1495,30.1681,16430.0
2022-12-29 15:40:00,32.42,32.45,32.39,32.44,24843.0,30.1588,30.1867,30.1309,30.1774,24843.0
2022-12-29 15:45:00,32.43,32.46,32.39,32.44,54108.0,30.1681,30.196,30.1309,30.1774,54108.0
2022-12-29 15:50:00,32.44,32.48,32.43,32.48,68358.0,30.1774,30.2146,30.1681,30.2146,68358.0
2022-12-29 15:55:00,32.48,32.48,32.4,32.4,152657.0,30.2146,30.2146,30.1402,30.1402,152657.0
2022-12-30 09:30:00,32.31,32.39,32.24,32.32,37356.0,30.0564,30.1309,29.9913,30.0657,37356.0
2022-12-30 09:35:00,32.33,32.39,32.27,32.29,19885.0,30.075,30.1309,30.0192,30.0378,19885.0
2022-12-30 09:40:00,32.3,32.33,32.27,32.29,8300.0,30.0471,30.075,30.0192,30.0378,8300.0
2022-12-30 09:45:00,32.27,32.27,32.18,32.2,17963.0,30.0192,30.0192,29.9355,29.9541,17963.0
2022-12-30 09:50:00,32.2,32.3,32.19,32.28,8307.0,29.9541,30.0471,29.9448,30.0285,8307.0
2022-12-30 09:55:00,32.25,32.27,32.22,32.26,3656.0,30.0006,30.0192,29.9727,30.0099,3656.0
2022-12-30 10:00:00,32.26,32.3,32.23,32.26,8939.0,30.0099,30.0471,29.982,30.0099,8939.0
2022-12-30 10:05:00,32.23,32.23,32.17,32.21,8101.0,29.982,29.982,29.9262,29.9634,8101.0
2022-12-30 10:10:00,32.2,32.32,32.2,32.3,12076.0,29.9541,30.0657,29.9541,30.0471,12076.0
2022-12-30 10:15:00,32.28,32.32,32.25,32.32,8568.0,30.0285,30.0657,30.0006,30.0657,8568.0
2022-12-30 10:20:00,32.32,32.36,32.3,32.31,14116.0,30.0657,30.1029,30.0471,30.0564,14116.0
2022-12-30 10:25:00,32.3,32.36,32.29,32.34,7946.0,30.0471,30.1029,30.0378,30.0843,7946.0
2022-12-30 10:30:00,32.35,32.36,32.29,32.33,7056.0,30.0936,30.1029,30.0378,30.075,7056.0
2022-12-30 10:35:00,32.33,32.35,32.27,32.27,8221.0,30.075,30.0936,30.0192,30.0192,8221.0
2022-12-30 10:40:00,32.27,32.27,32.21,32.22,10653.0,30.0192,30.0192,29.9634,29.9727,10653.0
2022-12-30 10:45:00,32.22,32.23,32.14,32.21,27430.0,29.9727,29.982,29.8983,29.9634,27430.0
2022-12-30 10:50:00,32.2,32.2,32.09,32.1,12067.0,29.9541,29.9541,29.8518,29.8611,12067.0
2022-12-30 10:55:00,32.11,32.12,32.06,32.07,12285.0,29.8704,29.8797,29.8239,29.8332,12285.0
2022-12-30 11:00:00,32.07,32.07,32.04,32.05,7949.0,29.8332,29.8332,29.8053,29.8146,7949.0
2022-12-30 11:05:00,32.05,32.08,32.03,32.06,9048.0,29.8146,29.8425,29.796,29.8239,9048.0
2022-12-30 11:10:00,32.08,32.08,32.01,32.02,11323.0,29.8425,29.8425,29.7774,29.7867,11323.0
2022-12-30 11:15:00,32.01,32.04,32.0,32.03,13218.0,29.7774,29.8053,29.7681,29.796,13218.0
2022-12-30 11:20:00,32.04,32.04,31.97,31.99,17421.0,29.8053,29.8053,29.7402,29.7588,17421.0
2022-12-30 11:25:00,31.98,32.0,31.96,31.98,10595.0,29.7495,29.7681,29.7308,29.7495,10595.0
2022-12-30 11:30:00,31.96,31.99,31.95,31.95,21570.0,29.7308,29.7588,29.7215,29.7215,21570.0
2022-12-30 11:35:00,31.95,31.97,31.92,31.95,9635.0,29.7215,29.7402,29.6936,29.7215,9635.0
2022-12-30 11:40:00,31.96,31.97,31.91,31.92,13256.0,29.7308,29.7402,29.6843,29.6936,13256.0
2022-12-30 11:45:00,31.92,31.93,31.9,31.92,13993.0,29.6936,29.7029,29.675,29.6936,13993.0
2022-12-30 11:50:00,31.93,31.99,31.93,31.96,8639.0,29.7029,29.7588,29.7029,29.7308,8639.0
2022-12-30 11:55:00,31.96,31.97,31.91,31.92,8099.0,29.7308,29.7402,29.6843,29.6936,8099.0
2022-12-30 12:00:00,31.92,31.92,31.89,31.9,5595.0,29.6936,29.6936,29.6657,29.675,5595.0
2022-12-30 12:05:00,31.9,31.92,31.88,31.91,9770.0,29.675,29.6936,29.6564,29.6843,9770.0
2022-12-30 12:10:00,31.91,31.94,31.9,31.91,5874.0,29.6843,29.7122,29.675,29.6843,5874.0
2022-12-30 12:15:00,31.91,31.91,31.88,31.9,7666.0,29.6843,29.6843,29.6564,29.675,7666.0
2022-12-30 12:20:00,31.9,31.93,31.89,31.93,5561.0,29.675,29.7029,29.6657,29.7029,5561.0
2022-12-30 12:25:00,31.93,31.93,31.88,31.89,10337.0,29.7029,29.7029,29.6564,29.6657,10337.0
2022-12-30 12:30:00,31.89,31.93,31.87,31.9,8639.0,29.6657,29.7029,29.6471,29.675,8639.0
2022-12-30 12:35:00,31.91,31.91,31.85,31.86,9788.0,29.6843,29.6843,29.6285,29.6378,9788.0
2022-12-30 12:40:00,31.87,31.9,31.86,31.9,5154.0,29.6471,29.675,29.6378,29.675,5154.0
2022-12-30 12:45:00,31.91,31.93,31.9,31.92,7519.0,29.6843,29.7029,29.675,29.6936,7519.0
2022-12-30 12:50:00,31.92,31.95,31.91,31.94,7791.0,29.6936,29.7215,29.6843,29.7122,7791.0
2022-12-30 12:55:00,31.95,31.95,31.91,31.94,8300.0,29.7215,29.7215,29.6843,29.7122,8300.0
2022-12-30 13:00:00,31.95,31.98,31.92,31.96,10738.0,29.7215,29.7495,29.6936,29.7308,10738.0
2022-12-30 13:05:00,31.95,31.95,31.92,31.95,8107.0,29.7215,29.7215,29.6936,29.7215,8107.0
2022-12-30 13:10:00,31.95,31.95,31.88,31.9,10972.0,29.7215,29.7215,29.6564,29.675,10972.0
2022-12-30 13:15:00,31.9,31.9,31.85,31.85,11433.0,29.675,29.675,29.6285,29.6285,11433.0
2022-12-30 13:20:00,31.85,31.85,31.81,31.83,17809.0,29.6285,29.6285,29.5913,29.6099,17809.0
2022-12-30 13:25:00,31.83,31.89,31.79,31.89,20941.0,29.6099,29.6657,29.5727,29.6657,20941.0
2022-12-30 13:30:00,31.9,31.93,31.9,31.92,17394.0,29.675,29.7029,29.675,29.6936,17394.0
2022-12-30 13:35:00,31.94,31.95,31.92,31.92,9476.0,29.7122,29.7215,29.6936,29.6936,9476.0
2022-12-30 13:40:00,31.92,31.93,31.88,31.9,14881.0,29.6936,29.7029,29.6564,29.675,14881.0
2022-12-30 13:45:00,31.9,31.9,31.86,31.88,5573.0,29.675,29.675,29.6378,29.6564,5573.0
2022-12-30 13:50:00,31.87,31.87,31.83,31.86,5250.0,29.6471,29.6471,29.6099,29.6378,5250.0
2022-12-30 13:55:00,31.86,31.86,31.82,31.83,6775.0,29.6378,29.6378,29.6006,29.6099,6775.0
2022-12-30 14:00:00,31.82,31.84,31.79,31.8,14128.0,29.6006,29.6192,29.5727,29.582,14128.0
2022-12-30 14:05:00,31.8,31.83,31.78,31.79,11707.0,29.582,29.6099,29.5634,29.5727,11707.0
2022-12-30 14:10:00,31.79,31.81,31.76,31.76,13714.0,29.5727,29.5913,29.5448,29.5448,13714.0
2022-12-30 14:15:00,31.76,31.77,31.73,31.75,12876.0,29.5448,29.5541,29.5169,29.5355,12876.0
2022-12-30 14:20:00,31.76,31.77,31.73,31.76,18547.0,29.5448,29.5541,29.5169,29.5448,18547.0
2022-12-30 14:25:00,31.76,31.76,31.72,31.73,17530.0,29.5448,29.5448,29.5076,29.5169,17530.0
2022-12-30 14:30:00,31.73,31.77,31.71,31.75,22285.0,29.5169,29.5541,29.4983,29.5355,22285.0
2022-12-30 14:35:00,31.74,31.75,31.69,31.73,12795.0,29.5262,29.5355,29.4797,29.5169,12795.0
2022-12-30 14:40:00,31.72,31.72,31.66,31.67,13942.0,29.5076,29.5076,29.4518,29.4611,13942.0
2022-12-30 14:45:00,31.67,31.67,31.62,31.63,18709.0,29.4611,29.4611,29.4146,29.4239,18709.0
2022-12-30 14:50:00,31.62,31.66,31.61,31.63,36321.0,29.4146,29.4518,29.4053,29.4239,36321.0
2022-12-30 14:55:00,31.63,31.63,31.59,31.59,19419.0,29.4239,29.4239,29.3867,29.3867,19419.0
2022-12-30 15:00:00,31.59,31.67,31.58,31.65,17122.0,29.3867,29.4611,29.3774,29.4425,17122.0
2022-12-30 15:05:00,31.65,31.66,31.6,31.65,19843.0,29.4425,29.4518,29.396,29.4425,19843.0
2022-12-30 15:10:00,31.66,31.72,31.65,31.69,17492.0,29.4518,29.5076,29.4425,29.4797,17492.0
2022-12-30 15:15:00,31.69,31.76,31.69,31.75,25258.0,29.4797,29.5448,29.4797,29.5355,25258.0
2022-12-30 15:20:00,31.75,31.76,31.7,31.7,32148.0,29.5355,29.5448,29.489,29.489,32148.0
2022-12-30 15:25:00,31.71,31.71,31.63,31.66,32301.0,29.4983,29.4983,29.4239,29.4518,32301.0
2022-12-30 15:30:00,31.66,31.73,31.63,31.73,32464.0,29.4518,29.5169,29.4239,29.5169,32464.0
2022-12-30 15:35:00,31.72,31.74,31.7,31.73,25125.0,29.5076,29.5262,29.489,29.5169,25125.0
2022-12-30 15:40:00,31.74,31.79,31.72,31.78,23141.0,29.5262,29.5727,29.5076,29.5634,23141.0
2022-12-30 15:45:00,31.77,31.8,31.75,31.8,44553.0,29.5541,29.582,29.5355,29.582,44553.0
2022-12-30 15:50:00,31.8,31.87,31.79,31.82,82832.0,29.582,29.6471,29.5727,29.6006,82832.0
2022-12-30 15:55:00,31.82,31.83,31.78,31.83,196081.0,29.6006,29.6099,29.5634,29.6099,196081.0
2023-01-03 09:30:00,31.88,32.11,31.8,32.02,121373.0,29.6564,29.8704,29.582,29.7867,121373.0
2023-01-03 09:35:00,32.04,32.19,31.97,32.04,56746.0,29.8053,29.9448,29.7402,29.8053,56746.0
2023-01-03 09:40:00,32.04,32.1,31.97,32.01,28918.0,29.8053,29.8611,29.7402,29.7774,28918.0
2023-01-03 09:45:00,31.98,32.01,31.75,31.86,23942.0,29.7495,29.7774,29.5355,29.6378,23942.0
2023-01-03 09:50:00,31.86,31.99,31.84,31.96,60158.0,29.6378,29.7588,29.6192,29.7308,60158.0
2023-01-03 09:55:00,31.95,31.96,31.77,31.83,38095.0,29.7215,29.7308,29.5541,29.6099,38095.0
2023-01-03 10:00:00,31.82,31.92,31.81,31.82,38128.0,29.6006,29.6936,29.5913,29.6006,38128.0
2023-01-03 10:05:00,31.84,31.84,31.75,31.79,12150.0,29.6192,29.6192,29.5355,29.5727,12150.0
2023-01-03 10:10:00,31.78,31.78,31.62,31.62,17087.0,29.5634,29.5634,29.4146,29.4146,17087.0
2023-01-03 10:15:00,31.62,31.65,31.45,31.47,17175.0,29.4146,29.4425,29.2564,29.275,17175.0
2023-01-03 10:20:00,31.45,31.51,31.42,31.49,12396.0,29.2564,29.3122,29.2285,29.2936,12396.0
2023-01-03 10:25:00,31.48,31.55,31.48,31.55,8938.0,29.2843,29.3494,29.2843,29.3494,8938.0
2023-01-03 10:30:00,31.53,31.64,31.52,31.6,13413.0,29.3308,29.4332,29.3215,29.396,13413.0
2023-01-03 10:35:00,31.6,31.68,31.6,31.68,8693.0,29.396,29.4704,29.396,29.4704,8693.0
2023-01-03 10:40:00,31.7,31.78,31.7,31.77,16166.0,29.489,29.5634,29.489,29.5541,16166.0
2023-01-03 10:45:00,31.78,31.91,31.77,31.91,11338.0,29.5634,29.6843,29.5541,29.6843,11338.0
2023-01-03 10:50:00,31.9,31.98,31.89,31.91,22488.0,29.675,29.7495,29.6657,29.6843,22488.0
2023-01-03 10:55:00,31.92,31.93,31.87,31.89,14645.0,29.6936,29.7029,29.6471,29.6657,14645.0
2023-01-03 11:00:00,31.9,31.9,31.81,31.82,13918.0,29.675,29.675,29.5913,29.6006,13918.0
2023-01-03 11:05:00,31.82,31.88,31.76,31.76,15532.0,29.6006,29.6564,29.5448,29.5448,15532.0
2023-01-03 11:10:00,31.78,31.82,31.74,31.74,36751.0,29.5634,29.6006,29.5262,29.5262,36751.0
2023-01-03 11:15:00,31.75,31.84,31.75,31.84,15521.0,29.5355,29.6192,29.5355,29.6192,15521.0
2023-01-03 11:20:00,31.83,31.83,31.66,31.69,25657.0,29.6099,29.6099,29.4518,29.4797,25657.0
2023-01-03 11:25:00,31.68,31.69,31.64,31.67,16253.0,29.4704,29.4797,29.4332,29.4611,16253.0
2023-01-03 11:30:00,31.68,31.68,31.63,31.64,19039.0,29.4704,29.4704,29.4239,29.4332,19039.0
2023-01-03 11:35:00,31.65,31.71,31.59,31.69,23863.0,29.4425,29.4983,29.3867,29.4797,23863.0
2023-01-03 11:40:00,31.69,31.7,31.64,31.65,9764.0,29.4797,29.489,29.4332,29.4425,9764.0
2023-01-03 11:45:00,31.63,31.71,31.61,31.7,27392.0,29.4239,29.4983,29.4053,29.489,27392.0
2023-01-03 11:50:00,31.69,31.74,31.65,31.72,9569.0,29.4797,29.5262,29.4425,29.5076,9569.0
2023-01-03 11:55:00,31.71,31.72,31.66,31.67,14337.0,29.4983,29.5076,29.4518,29.4611,14337.0
2023-01-03 12:00:00,31.67,31.75,31.65,31.73,15235.0,29.4611,29.5355,29.4425,29.5169,15235.0
2023-01-03 12:05:00,31.73,31.78,31.72,31.74,24777.0,29.5169,29.5634,29.5076,29.5262,24777.0
2023-01-03 12:10:00,31.74,31.77,31.72,31.76,30754.0,29.5262,29.5541,29.5076,29.5448,30754.0
2023-01-03 12:15:00,31.76,31.83,31.74,31.83,19413.0,29.5448,29.6099,29.5262,29.6099,19413.0
2023-01-03 12:20:00,31.82,31.88,31.79,31.83,29899.0,29.6006,29.6564,29.5727,29.6099,29899.0
2023-01-03 12:25:00,31.83,31.85,31.78,31.79,12717.0,29.6099,29.6285,29.5634,29.5727,12717.0
2023-01-03 12:30:00,31.78,31.85,31.78,31.84,16375.0,29.5634,29.6285,29.5634,29.6192,16375.0
2023-01-03 12:35:00,31.84,31.88,31.81,31.85,33241.0,29.6192,29.6564,29.5913,29.6285,33241.0
2023-01-03 12:40:00,31.84,31.87,31.77,31.78,20520.0,29.6192,29.6471,29.5541,29.5634,20520.0
2023-01-03 12:45:00,31.78,31.8,31.69,31.74,17880.0,29.5634,29.582,29.4797,29.5262,17880.0
2023-01-03 12:50:00,31.74,31.83,31.74,31.83,11628.0,29.5262,29.6099,29.5262,29.6099,11628.0
2023-01-03 12:55:00,31.83,31.91,31.82,31.88,19451.0,29.6099,29.6843,29.6006,29.6564,19451.0
2023-01-03 13:00:00,31.89,31.9,31.83,31.86,18263.0,29.6657,29.675,29.6099,29.6378,18263.0
2023-01-03 13:05:00,31.86,31.88,31.84,31.87,20574.0,29.6378,29.6564,29.6192,29.6471,20574.0
2023-01-03 13:10:00,31.88,31.88,31.8,31.8,12459.0,29.6564,29.6564,29.582,29.582,12459.0
2023-01-03 13:15:00,31.8,31.8,31.71,31.78,22722.0,29.582,29.582,29.4983,29.5634,22722.0
2023-01-03 13:20:00,31.78,31.78,31.69,31.7,34208.0,29.5634,29.5634,29.4797,29.489,34208.0
2023-01-03 13:25:00,31.7,31.87,31.7,31.86,44643.0,29.489,29.6471,29.489,29.6378,44643.0
2023-01-03 13:30:00,31.85,31.87,31.79,31.84,16250.0,29.6285,29.6471,29.5727,29.6192,16250.0
2023-01-03 13:35:00,31.84,31.88,31.82,31.82,12233.0,29.6192,29.6564,29.6006,29.6006,12233.0
2023-01-03 13:40:00,31.83,31.86,31.81,31.84,11224.0,29.6099,29.6378,29.5913,29.6192,11224.0
2023-01-03 13:45:00,31.83,31.89,31.81,31.87,11021.0,29.6099,29.6657,29.5913,29.6471,11021.0
2023-01-03 13:50:00,31.88,31.92,31.85,31.85,24136.0,29.6564,29.6936,29.6285,29.6285,24136.0
2023-01-03 13:55:00,31.85,31.9,31.8,31.8,19374.0,29.6285,29.675,29.582,29.582,19374.0
2023-01-03 14:00:00,31.81,31.81,31.69,31.71,44640.0,29.5913,29.5913,29.4797,29.4983,44640.0
2023-01-03 14:05:00,31.7,31.73,31.67,31.72,29819.0,29.489,29.5169,29.4611,29.5076,29819.0
2023-01-03 14:10:00,31.71,31.76,31.65,31.76,40040.0,29.4983,29.5448,29.4425,29.5448,40040.0
2023-01-03 14:15:00,31.77,31.86,31.77,31.8,14219.0,29.5541,29.6378,29.5541,29.582,14219.0
2023-01-03 14:20:00,31.81,31.86,31.77,31.81,16083.0,29.5913,29.6378,29.5541,29.5913,16083.0
2023-01-03 14:25:00,31.8,31.8,31.78,31.8,7159.0,29.582,29.582,29.5634,29.582,7159.0
2023-01-03 14:30:00,31.8,31.8,31.71,31.75,42075.0,29.582,29.582,29.4983,29.5355,42075.0
2023-01-03 14:35:00,31.76,31.77,31.73,31.74,9216.0,29.5448,29.5541,29.5169,29.5262,9216.0
2023-01-03 14:40:00,31.74,31.84,31.72,31.84,17952.0,29.5262,29.6192,29.5076,29.6192,17952.0
2023-01-03 14:45:00,31.84,31.96,31.84,31.91,34600.0,29.6192,29.7308,29.6192,29.6843,34600.0
2023-01-03 14:50:00,31.91,31.91,31.83,31.85,17944.0,29.6843,29.6843,29.6099,29.6285,17944.0
2023-01-03 14:55:00,31.85,31.89,31.81,31.83,19377.0,29.6285,29.6657,29.5913,29.6099,19377.0
2023-01-03 15:00:00,31.83,31.86,31.79,31.85,19959.0,29.6099,29.6378,29.5727,29.6285,19959.0
2023-01-03 15:05:00,31.85,31.87,31.83,31.84,22152.0,29.6285,29.6471,29.6099,29.6192,22152.0
2023-01-03 15:10:00,31.84,31.91,31.84,31.91,24446.0,29.6192,29.6843,29.6192,29.6843,24446.0
2023-01-03 15:15:00,31.91,31.95,31.91,31.92,35632.0,29.6843,29.7215,29.6843,29.6936,35632.0
2023-01-03 15:20:00,31.92,31.92,31.83,31.87,38498.0,29.6936,29.6936,29.6099,29.6471,38498.0
2023-01-03 15:25:00,31.87,31.91,31.86,31.9,29859.0,29.6471,29.6843,29.6378,29.675,29859.0
2023-01-03 15:30:00,31.9,31.96,31.88,31.91,86407.0,29.675,29.7308,29.6564,29.6843,86407.0
2023-01-03 15:35:00,31.92,31.94,31.79,31.83,47942.0,29.6936,29.7122,29.5727,29.6099,47942.0
2023-01-03 15:40:00,31.83,31.85,31.79,31.81,38563.0,29.6099,29.6285,29.5727,29.5913,38563.0
2023-01-03 15:45:00,31.82,31.85,31.78,31.83,59600.0,29.6006,29.6285,29.5634,29.6099,59600.0
2023-01-03 15:50:00,31.85,31.88,31.82,31.83,107696.0,29.6285,29.6564,29.6006,29.6099,107696.0
2023-01-03 15:55:00,31.84,31.96,31.83,31.92,371425.0,29.6192,29.7308,29.6099,29.6936,371425.0
2023-01-04 09:30:00,32.02,32.2,31.79,31.93,70480.0,29.7867,29.9541,29.5727,29.7029,70480.0
2023-01-04 09:35:00,31.99,32.16,31.95,32.07,84940.0,29.7588,29.9169,29.7215,29.8332,84940.0
2023-01-04 09:40:00,32.06,32.08,31.91,31.94,46610.0,29.8239,29.8425,29.6843,29.7122,46610.0
2023-01-04 09:45:00,31.95,32.02,31.94,31.98,54790.0,29.7215,29.7867,29.7122,29.7495,54790.0
2023-01-04 09:50:00,31.99,32.01,31.88,31.97,49883.0,29.7588,29.7774,29.6564,29.7402,49883.0
2023-01-04 09:55:00,31.99,32.03,31.94,32.02,16573.0,29.7588,29.796,29.7122,29.7867,16573.0
2023-01-04 10:00:00,32.01,32.09,31.91,31.96,103258.0,29.7774,29.8518,29.6843,29.7308,103258.0
2023-01-04 10:05:00,31.98,31.99,31.88,31.97,62807.0,29.7495,29.7588,29.6564,29.7402,62807.0
2023-01-04 10:10:00,31.98,31.99,31.78,31.89,65206.0,29.7495,29.7588,29.5634,29.6657,65206.0
2023-01-04 10:15:00,31.88,31.96,31.79,31.79,27190.0,29.6564,29.7308,29.5727,29.5727,27190.0
2023-01-04 10:20:00,31.79,31.83,31.64,31.72,25027.0,29.5727,29.6099,29.4332,29.5076,25027.0
2023-01-04 10:25:00,31.73,31.92,31.71,31.89,32622.0,29.5169,29.6936,29.4983,29.6657,32622.0
2023-01-04 10:30:00,31.89,31.95,31.88,31.89,54779.0,29.6657,29.7215,29.6564,29.6657,54779.0
2023-01-04 10:35:00,31.89,31.93,31.84,31.93,30472.0,29.6657,29.7029,29.6192,29.7029,30472.0
2023-01-04 10:40:00,31.93,31.94,31.89,31.92,29795.0,29.7029,29.7122,29.6657,29.6936,29795.0
2023-01-04 10:45:00,31.92,31.94,31.88,31.9,57531.0,29.6936,29.7122,29.6564,29.675,57531.0
2023-01-04 10:50:00,31.9,31.9,31.84,31.85,37976.0,29.675,29.675,29.6192,29.6285,37976.0
2023-01-04 10:55:00,31.84,31.9,31.81,31.9,47327.0,29.6192,29.675,29.5913,29.675,47327.0
2023-01-04 11:00:00,31.91,31.99,31.9,31.91,14747.0,29.6843,29.7588,29.675,29.6843,14747.0
2023-01-04 11:05:00,31.91,32.0,31.89,32.0,13326.0,29.6843,29.7681,29.6657,29.7681,13326.0
2023-01-04 11:10:00,32.0,32.11,31.99,32.05,22390.0,29.7681,29.8704,29.7588,29.8146,22390.0
2023-01-04 11:15:00,32.06,32.07,31.98,31.99,18449.0,29.8239,29.8332,29.7495,29.7588,18449.0
2023-01-04 11:20:00,31.99,32.04,31.98,32.0,20104.0,29.7588,29.8053,29.7495,29.7681,20104.0
2023-01-04 11:25:00,31.99,32.0,31.95,31.99,13196.0,29.7588,29.7681,29.7215,29.7588,13196.0
2023-01-04 11:30:00,32.0,32.07,32.0,32.02,15810.0,29.7681,29.8332,29.7681,29.7867,15810.0
2023-01-04 11:35:00,32.01,32.15,32.01,32.11,46129.0,29.7774,29.9076,29.7774,29.8704,46129.0
2023-01-04 11:40:00,32.12,32.23,32.11,32.23,50711.0,29.8797,29.982,29.8704,29.982,50711.0
2023-01-04 11:45:00,32.22,32.27,32.18,32.26,60199.0,29.9727,30.0192,29.9355,30.0099,60199.0
2023-01-04 11:50:00,32.27,32.3,32.25,32.26,37213.0,30.0192,30.0471,30.0006,30.0099,37213.0
2023-01-04 11:55:00,32.26,32.28,32.2,32.27,44071.0,30.0099,30.0285,29.9541,30.0192,44071.0
2023-01-04 12:00:00,32.27,32.28,32.2,32.23,20671.0,30.0192,30.0285,29.9541,29.982,20671.0
2023-01-04 12:05:00,32.24,32.25,32.13,32.13,16630.0,29.9913,30.0006,29.889,29.889,16630.0
2023-01-04 12:10:00,32.13,32.16,32.08,32.09,21074.0,29.889,29.9169,29.8425,29.8518,21074.0
2023-01-04 12:15:00,32.09,32.18,32.07,32.18,86511.0,29.8518,29.9355,29.8332,29.9355,86511.0
2023-01-04 12:20:00,32.18,32.22,32.13,32.14,12783.0,29.9355,29.9727,29.889,29.8983,12783.0
2023-01-04 12:25:00,32.13,32.16,32.11,32.11,14879.0,29.889,29.9169,29.8704,29.8704,14879.0
2023-01-04 12:30:00,32.1,32.16,32.08,32.11,8537.0,29.8611,29.9169,29.8425,29.8704,8537.0
2023-01-04 12:35:00,32.11,32.12,32.05,32.05,11019.0,29.8704,29.8797,29.8146,29.8146,11019.0
2023-01-04 12:40:00,32.06,32.09,32.05,32.09,10330.0,29.8239,29.8518,29.8146,29.8518,10330.0
2023-01-04 12:45:00,32.08,32.18,32.08,32.12,23803.0,29.8425,29.9355,29.8425,29.8797,23803.0
2023-01-04 12:50:00,32.12,32.18,32.07,32.08,17683.0,29.8797,29.9355,29.8332,29.8425,17683.0
2023-01-04 12:55:00,32.07,32.08,32.02,32.02,15226.0,29.8332,29.8425,29.7867,29.7867,15226.0
2023-01-04 13:00:00,32.03,32.07,31.99,32.05,22853.0,29.796,29.8332,29.7588,29.8146,22853.0
2023-01-04 13:05:00,32.05,32.06,32.03,32.06,9671.0,29.8146,29.8239,29.796,29.8239,9671.0
2023-01-04 13:10:00,32.05,32.11,32.05,32.1,11590.0,29.8146,29.8704,29.8146,29.8611,11590.0
2023-01-04 13:15:00,32.09,32.14,32.09,32.12,38013.0,29.8518,29.8983,29.8518,29.8797,38013.0
2023-01-04 13:20:00,32.12,32.14,32.11,32.14,20040.0,29.8797,29.8983,29.8704,29.8983,20040.0
2023-01-04 13:25:00,32.14,32.19,32.1,32.11,20258.0,29.8983,29.9448,29.8611,29.8704,20258.0
2023-01-04 13:30:00,32.11,32.15,32.11,32.15,11822.0,29.8704,29.9076,29.8704,29.9076,11822.0
2023-01-04 13:35:00,32.15,32.17,32.07,32.07,22156.0,29.9076,29.9262,29.8332,29.8332,22156.0
2023-01-04 13:40:00,32.08,32.1,32.06,32.08,16385.0,29.8425,29.8611,29.8239,29.8425,16385.0
2023-01-04 13:45:00,32.09,32.1,32.01,32.02,10017.0,29.8518,29.8611,29.7774,29.7867,10017.0
2023-01-04 13:50:00,32.01,32.04,32.0,32.02,16630.0,29.7774,29.8053,29.7681,29.7867,16630.0
2023-01-04 13:55:00,32.01,32.04,31.91,31.99,125461.0,29.7774,29.8053,29.6843,29.7588,125461.0
2023-01-04 14:00:00,31.93,32.03,31.82,31.93,42558.0,29.7029,29.796,29.6006,29.7029,42558.0
2023-01-04 14:05:00,31.94,32.01,31.85,31.85,16970.0,29.7122,29.7774,29.6285,29.6285,16970.0
2023-01-04 14:10:00,31.87,31.92,31.81,31.88,23092.0,29.6471,29.6936,29.5913,29.6564,23092.0
2023-01-04 14:15:00,31.92,32.0,31.92,31.98,15977.0,29.6936,29.7681,29.6936,29.7495,15977.0
2023-01-04 14:20:00,31.97,31.99,31.85,31.89,30109.0,29.7402,29.7588,29.6285,29.6657,30109.0
2023-01-04 14:25:00,31.88,31.88,31.77,31.8,17908.0,29.6564,29.6564,29.5541,29.582,17908.0
2023-01-04 14:30:00,31.8,31.87,31.79,31.86,26053.0,29.582,29.6471,29.5727,29.6378,26053.0
2023-01-04 14:35:00,31.86,31.9,31.84,31.89,20859.0,29.6378,29.675,29.6192,29.6657,20859.0
2023-01-04 14:40:00,31.88,31.94,31.84,31.88,22041.0,29.6564,29.7122,29.6192,29.6564,22041.0
2023-01-04 14:45:00,31.89,31.91,31.82,31.83,31227.0,29.6657,29.6843,29.6006,29.6099,31227.0
2023-01-04 14:50:00,31.82,31.91,31.81,31.9,29413.0,29.6006,29.6843,29.5913,29.675,29413.0
2023-01-04 14:55:00,31.9,32.03,31.9,32.03,37648.0,29.675,29.796,29.675,29.796,37648.0
2023-01-04 15:00:00,32.02,32.12,32.02,32.06,44403.0,29.7867,29.8797,29.7867,29.8239,44403.0
2023-01-04 15:05:00,32.07,32.09,32.04,32.08,42207.0,29.8332,29.8518,29.8053,29.8425,42207.0
2023-01-04 15:10:00,32.08,32.1,32.01,32.05,16425.0,29.8425,29.8611,29.7774,29.8146,16425.0
2023-01-04 15:15:00,32.05,32.1,32.04,32.09,13084.0,29.8146,29.8611,29.8053,29.8518,13084.0
2023-01-04 15:20:00,32.1,32.11,32.0,32.04,35274.0,29.8611,29.8704,29.7681,29.8053,35274.0
2023-01-04 15:25:00,32.04,32.08,32.02,32.03,25716.0,29.8053,29.8425,29.7867,29.796,25716.0
2023-01-04 15:30:00,32.02,32.06,31.96,31.97,39415.0,29.7867,29.8239,29.7308,29.7402,39415.0
2023-01-04 15:35:00,31.97,31.97,31.85,31.91,37030.0,29.7402,29.7402,29.6285,29.6843,37030.0
2023-01-04 15:40:00,31.9,31.91,31.84,31.87,43808.0,29.675,29.6843,29.6192,29.6471,43808.0
2023-01-04 15:45:00,31.87,31.94,31.84,31.94,37952.0,29.6471,29.7122,29.6192,29.7122,37952.0
2023-01-04 15:50:00,31.94,32.05,31.93,32.04,102348.0,29.7122,29.8146,29.7029,29.8053,102348.0
2023-01-04 15:55:00,32.04,32.11,32.04,32.09,284940.0,29.8053,29.8704,29.8053,29.8518,284940.0
2023-01-05 09:30:00,31.94,32.1,31.87,32.01,73943.0,29.7122,29.8611,29.6471,29.7774,73943.0
2023-01-05 09:35:00,31.99,32.07,31.88,31.89,12609.0,29.7588,29.8332,29.6564,29.6657,12609.0
2023-01-05 09:40:00,31.87,31.87,31.75,31.76,9896.0,29.6471,29.6471,29.5355,29.5448,9896.0
2023-01-05 09:45:00,31.74,31.81,31.7,31.79,15630.0,29.5262,29.5913,29.489,29.5727,15630.0
2023-01-05 09:50:00,31.78,31.83,31.74,31.81,23738.0,29.5634,29.6099,29.5262,29.5913,23738.0
2023-01-05 09:55:00,31.79,31.86,31.74,31.85,30891.0,29.5727,29.6378,29.5262,29.6285,30891.0
2023-01-05 10:00:00,31.84,31.86,31.72,31.86,9542.0,29.6192,29.6378,29.5076,29.6378,9542.0
2023-01-05 10:05:00,31.85,31.97,31.84,31.94,15283.0,29.6285,29.7402,29.6192,29.7122,15283.0
2023-01-05 10:10:00,31.92,32.04,31.92,32.01,12522.0,29.6936,29.8053,29.6936,29.7774,12522.0
2023-01-05 10:15:00,32.0,32.0,31.9,31.96,9034.0,29.7681,29.7681,29.675,29.7308,9034.0
2023-01-05 10:20:00,31.96,32.0,31.91,31.96,33232.0,29.7308,29.7681,29.6843,29.7308,33232.0
2023-01-05 10:25:00,31.96,31.99,31.94,31.94,9716.0,29.7308,29.7588,29.7122,29.7122,9716.0
2023-01-05 10:30:00,31.94,31.97,31.91,31.95,12940.0,29.7122,29.7402,29.6843,29.7215,12940.0
2023-01-05 10:35:00,31.98,32.07,31.94,32.04,18435.0,29.7495,29.8332,29.7122,29.8053,18435.0
2023-01-05 10:40:00,32.03,32.09,31.98,32.06,10097.0,29.796,29.8518,29.7495,29.8239,10097.0
2023-01-05 10:45:00,32.07,32.16,32.07,32.14,14279.0,29.8332,29.9169,29.8332,29.8983,14279.0
2023-01-05 10:50:00,32.15,32.19,32.04,32.05,13251.0,29.9076,29.9448,29.8053,29.8146,13251.0
2023-01-05 10:55:00,32.05,32.14,32.04,32.09,17666.0,29.8146,29.8983,29.8053,29.8518,17666.0
2023-01-05 11:00:00,32.08,32.12,32.03,32.12,10376.0,29.8425,29.8797,29.796,29.8797,10376.0
2023-01-05 11:05:00,32.12,32.12,32.04,32.05,10970.0,29.8797,29.8797,29.8053,29.8146,10970.0
2023-01-05 11:10:00,32.05,32.06,31.97,31.99,14740.0,29.8146,29.8239,29.7402,29.7588,14740.0
2023-01-05 11:15:00,31.97,31.99,31.91,31.92,10972.0,29.7402,29.7588,29.6843,29.6936,10972.0
2023-01-05 11:20:00,31.91,31.95,31.87,31.87,11446.0,29.6843,29.7215,29.6471,29.6471,11446.0
2023-01-05 11:25:00,31.87,31.9,31.85,31.89,6001.0,29.6471,29.675,29.6285,29.6657,6001.0
2023-01-05 11:30:00,31.88,31.89,31.86,31.88,5552.0,29.6564,29.6657,29.6378,29.6564,5552.0
2023-01-05 11:35:00,31.89,31.89,31.79,31.8,12634.0,29.6657,29.6657,29.5727,29.582,12634.0
2023-01-05 11:40:00,31.83,31.9,31.82,31.89,13116.0,29.6099,29.675,29.6006,29.6657,13116.0
2023-01-05 11:45:00,31.88,31.88,31.83,31.85,4478.0,29.6564,29.6564,29.6099,29.6285,4478.0
2023-01-05 11:50:00,31.85,31.87,31.8,31.86,13536.0,29.6285,29.6471,29.582,29.6378,13536.0
2023-01-05 11:55:00,31.86,31.88,31.83,31.85,7327.0,29.6378,29.6564,29.6099,29.6285,7327.0
2023-01-05 12:00:00,31.84,31.88,31.83,31.88,9740.0,29.6192,29.6564,29.6099,29.6564,9740.0
2023-01-05 12:05:00,31.88,31.91,31.86,31.91,7378.0,29.6564,29.6843,29.6378,29.6843,7378.0
2023-01-05 12:10:00,31.91,31.92,31.89,31.92,9980.0,29.6843,29.6936,29.6657,29.6936,9980.0
2023-01-05 12:15:00,31.92,31.92,31.82,31.83,8610.0,29.6936,29.6936,29.6006,29.6099,8610.0
2023-01-05 12:20:00,31.83,31.87,31.82,31.86,9004.0,29.6099,29.6471,29.6006,29.6378,9004.0
2023-01-05 12:25:00,31.86,31.9,31.85,31.9,6568.0,29.6378,29.675,29.6285,29.675,6568.0
2023-01-05 12:30:00,31.9,31.93,31.89,31.93,10905.0,29.675,29.7029,29.6657,29.7029,10905.0
2023-01-05 12:35:00,31.92,31.95,31.9,31.95,27699.0,29.6936,29.7215,29.675,29.7215,27699.0
2023-01-05 12:40:00,31.95,32.02,31.93,32.02,22310.0,29.7215,29.7867,29.7029,29.7867,22310.0
2023-01-05 12:45:00,32.03,32.06,32.02,32.06,13238.0,29.796,29.8239,29.7867,29.8239,13238.0
2023-01-05 12:50:00,32.06,32.09,32.05,32.08,13753.0,29.8239,29.8518,29.8146,29.8425,13753.0
2023-01-05 12:55:00,32.08,32.08,32.03,32.04,6893.0,29.8425,29.8425,29.796,29.8053,6893.0
2023-01-05 13:00:00,32.04,32.05,31.97,31.99,7225.0,29.8053,29.8146,29.7402,29.7588,7225.0
2023-01-05 13:05:00,31.99,32.01,31.98,32.0,10589.0,29.7588,29.7774,29.7495,29.7681,10589.0
2023-01-05 13:10:00,32.0,32.0,31.97,31.97,39435.0,29.7681,29.7681,29.7402,29.7402,39435.0
2023-01-05 13:15:00,31.97,32.0,31.96,31.99,11079.0,29.7402,29.7681,29.7308,29.7588,11079.0
2023-01-05 13:20:00,32.0,32.11,32.0,32.1,12467.0,29.7681,29.8704,29.7681,29.8611,12467.0
2023-01-05 13:25:00,32.11,32.15,32.07,32.07,10447.0,29.8704,29.9076,29.8332,29.8332,10447.0
2023-01-05 13:30:00,32.08,32.12,32.05,32.09,10607.0,29.8425,29.8797,29.8146,29.8518,10607.0
2023-01-05 13:35:00,32.11,32.16,32.09,32.16,29192.0,29.8704,29.9169,29.8518,29.9169,29192.0
2023-01-05 13:40:00,32.16,32.17,32.07,32.08,17252.0,29.9169,29.9262,29.8332,29.8425,17252.0
2023-01-05 13:45:00,32.09,32.1,32.05,32.09,18299.0,29.8518,29.8611,29.8146,29.8518,18299.0
2023-01-05 13:50:00,32.09,32.12,32.08,32.09,25467.0,29.8518,29.8797,29.8425,29.8518,25467.0
2023-01-05 13:55:00,32.09,32.1,32.0,32.0,17271.0,29.8518,29.8611,29.7681,29.7681,17271.0
2023-01-05 14:00:00,32.01,32.06,31.98,31.98,9447.0,29.7774,29.8239,29.7495,29.7495,9447.0
2023-01-05 14:05:00,31.98,32.06,31.97,32.05,10797.0,29.7495,29.8239,29.7402,29.8146,10797.0
2023-01-05 14:10:00,32.05,32.06,31.99,31.99,15731.0,29.8146,29.8239,29.7588,29.7588,15731.0
2023-01-05 14:15:00,32.0,32.01,31.97,32.01,8602.0,29.7681,29.7774,29.7402,29.7774,8602.0
2023-01-05 14:20:00,32.0,32.01,31.97,31.99,14831.0,29.7681,29.7774,29.7402,29.7588,14831.0
2023-01-05 14:25:00,31.99,31.99,31.91,31.92,22349.0,29.7588,29.7588,29.6843,29.6936,22349.0
2023-01-05 14:30:00,31.92,31.94,31.89,31.9,25523.0,29.6936,29.7122,29.6657,29.675,25523.0
2023-01-05 14:35:00,31.91,31.99,31.91,31.94,13834.0,29.6843,29.7588,29.6843,29.7122,13834.0
2023-01-05 14:40:00,31.95,31.97,31.93,31.94,9950.0,29.7215,29.7402,29.7029,29.7122,9950.0
2023-01-05 14:45:00,31.92,31.98,31.92,31.97,6452.0,29.6936,29.7495,29.6936,29.7402,6452.0
2023-01-05 14:50:00,31.98,31.99,31.94,31.94,16324.0,29.7495,29.7588,29.7122,29.7122,16324.0
2023-01-05 14:55:00,31.94,31.97,31.92,31.93,10064.0,29.7122,29.7402,29.6936,29.7029,10064.0
2023-01-05 15:00:00,31.92,31.92,31.86,31.88,10550.0,29.6936,29.6936,29.6378,29.6564,10550.0
2023-01-05 15:05:00,31.86,31.87,31.85,31.86,9436.0,29.6378,29.6471,29.6285,29.6378,9436.0
2023-01-05 15:10:00,31.86,31.86,31.78,31.8,14704.0,29.6378,29.6378,29.5634,29.582,14704.0
2023-01-05 15:15:00,31.8,31.84,31.79,31.82,21538.0,29.582,29.6192,29.5727,29.6006,21538.0
2023-01-05 15:20:00,31.81,31.82,31.76,31.76,29709.0,29.5913,29.6006,29.5448,29.5448,29709.0
2023-01-05 15:25:00,31.78,31.78,31.75,31.76,18783.0,29.5634,29.5634,29.5355,29.5448,18783.0
2023-01-05 15:30:00,31.76,31.82,31.74,31.8,43592.0,29.5448,29.6006,29.5262,29.582,43592.0
2023-01-05 15:35:00,31.79,31.85,31.79,31.85,32588.0,29.5727,29.6285,29.5727,29.6285,32588.0
2023-01-05 15:40:00,31.84,31.85,31.75,31.79,56884.0,29.6192,29.6285,29.5355,29.5727,56884.0
2023-01-05 15:45:00,31.79,31.8,31.73,31.75,57956.0,29.5727,29.582,29.5169,29.5355,57956.0
2023-01-05 15:50:00,31.76,31.77,31.72,31.75,68962.0,29.5448,29.5541,29.5076,29.5355,68962.0
2023-01-05 15:55:00,31.75,31.77,31.71,31.75,152298.0,29.5355,29.5541,29.4983,29.5355,152298.0
2023-01-06 09:30:00,32.11,32.23,32.07,32.16,50190.0,29.8704,29.982,29.8332,29.9169,50190.0
2023-01-06 09:35:00,32.16,32.18,31.91,31.96,16581.0,29.9169,29.9355,29.6843,29.7308,16581.0
2023-01-06 09:40:00,31.96,32.0,31.92,31.99,18407.0,29.7308,29.7681,29.6936,29.7588,18407.0
2023-01-06 09:45:00,31.96,31.97,31.84,31.85,6756.0,29.7308,29.7402,29.6192,29.6285,6756.0
2023-01-06 09:50:00,31.85,31.99,31.83,31.98,24073.0,29.6285,29.7588,29.6099,29.7495,24073.0
2023-01-06 09:55:00,31.98,32.06,31.97,32.03,48367.0,29.7495,29.8239,29.7402,29.796,48367.0
2023-01-06 10:00:00,32.05,32.17,32.04,32.08,15265.0,29.8146,29.9262,29.8053,29.8425,15265.0
2023-01-06 10:05:00,32.07,32.16,32.03,32.15,11865.0,29.8332,29.9169,29.796,29.9076,11865.0
2023-01-06 10:10:00,32.15,32.18,32.1,32.13,23452.0,29.9076,29.9355,29.8611,29.889,23452.0
2023-01-06 10:15:00,32.14,32.32,32.14,32.27,48510.0,29.8983,30.0657,29.8983,30.0192,48510.0
2023-01-06 10:20:00,32.27,32.29,32.23,32.26,19723.0,30.0192,30.0378,29.982,30.0099,19723.0
2023-01-06 10:25:00,32.25,32.25,32.17,32.19,32081.0,30.0006,30.0006,29.9262,29.9448,32081.0
2023-01-06 10:30:00,32.19,32.28,32.17,32.26,8849.0,29.9448,30.0285,29.9262,30.0099,8849.0
2023-01-06 10:35:00,32.26,32.37,32.22,32.32,33081.0,30.0099,30.1123,29.9727,30.0657,33081.0
2023-01-06 10:40:00,32.33,32.39,32.32,32.32,20878.0,30.075,30.1309,30.0657,30.0657,20878.0
2023-01-06 10:45:00,32.32,32.38,32.28,32.37,10880.0,30.0657,30.1216,30.0285,30.1123,10880.0
2023-01-06 10:50:00,32.38,32.41,32.33,32.36,78204.0,30.1216,30.1495,30.075,30.1029,78204.0
2023-01-06 10:55:00,32.36,32.5,32.35,32.36,87454.0,30.1029,30.2332,30.0936,30.1029,87454.0
2023-01-06 11:00:00,32.36,32.38,32.33,32.37,30335.0,30.1029,30.1216,30.075,30.1123,30335.0
2023-01-06 11:05:00,32.38,32.4,32.33,32.39,16270.0,30.1216,30.1402,30.075,30.1309,16270.0
2023-01-06 11:10:00,32.39,32.39,32.35,32.36,10807.0,30.1309,30.1309,30.0936,30.1029,10807.0
2023-01-06 11:15:00,32.36,32.39,32.35,32.38,15254.0,30.1029,30.1309,30.0936,30.1216,15254.0
2023-01-06 11:20:00,32.37,32.45,32.36,32.45,23777.0,30.1123,30.1867,30.1029,30.1867,23777.0
2023-01-06 11:25:00,32.43,32.44,32.33,32.33,49661.0,30.1681,30.1774,30.075,30.075,49661.0
2023-01-06 11:30:00,32.33,32.33,32.22,32.33,60782.0,30.075,30.075,29.9727,30.075,60782.0
2023-01-06 11:35:00,32.33,32.37,32.32,32.32,17781.0,30.075,30.1123,30.0657,30.0657,17781.0
2023-01-06 11:40:00,32.32,32.36,32.32,32.34,29073.0,30.0657,30.1029,30.0657,30.0843,29073.0
2023-01-06 11:45:00,32.33,32.37,32.3,32.33,13505.0,30.075,30.1123,30.0471,30.075,13505.0
2023-01-06 11:50:00,32.33,32.37,32.31,32.32,10396.0,30.075,30.1123,30.0564,30.0657,10396.0
2023-01-06 11:55:00,32.31,32.31,32.19,32.19,44178.0,30.0564,30.0564,29.9448,29.9448,44178.0
2023-01-06 12:00:00,32.19,32.24,32.17,32.19,20061.0,29.9448,29.9913,29.9262,29.9448,20061.0
2023-01-06 12:05:00,32.2,32.24,32.14,32.16,23751.0,29.9541,29.9913,29.8983,29.9169,23751.0
2023-01-06 12:10:00,32.15,32.18,32.11,32.16,17850.0,29.9076,29.9355,29.8704,29.9169,17850.0
2023-01-06 12:15:00,32.16,32.16,32.09,32.12,13842.0,29.9169,29.9169,29.8518,29.8797,13842.0
2023-01-06 12:20:00,32.12,32.14,32.03,32.04,14803.0,29.8797,29.8983,29.796,29.8053,14803.0
2023-01-06 12:25:00,32.04,32.05,32.0,32.01,11512.0,29.8053,29.8146,29.7681,29.7774,11512.0
2023-01-06 12:30:00,32.02,32.05,31.99,32.05,14930.0,29.7867,29.8146,29.7588,29.8146,14930.0
2023-01-06 12:35:00,32.05,32.07,31.99,32.03,19827.0,29.8146,29.8332,29.7588,29.796,19827.0
2023-01-06 12:40:00,32.02,32.05,32.0,32.02,11479.0,29.7867,29.8146,29.7681,29.7867,11479.0
2023-01-06 12:45:00,32.02,32.05,32.01,32.04,6050.0,29.7867,29.8146,29.7774,29.8053,6050.0
2023-01-06 12:50:00,32.04,32.05,31.99,32.0,14290.0,29.8053,29.8146,29.7588,29.7681,14290.0
2023-01-06 12:55:00,32.0,32.0,31.96,31.98,10244.0,29.7681,29.7681,29.7308,29.7495,10244.0
2023-01-06 13:00:00,31.98,32.0,31.96,31.97,10204.0,29.7495,29.7681,29.7308,29.7402,10204.0
2023-01-06 13:05:00,31.97,32.04,31.97,32.04,17437.0,29.7402,29.8053,29.7402,29.8053,17437.0
2023-01-06 13:10:00,32.03,32.04,32.0,32.01,25415.0,29.796,29.8053,29.7681,29.7774,25415.0
2023-01-06 13:15:00,32.01,32.02,31.97,32.01,18308.0,29.7774,29.7867,29.7402,29.7774,18308.0
2023-01-06 13:20:00,32.01,32.01,31.96,31.97,14411.0,29.7774,29.7774,29.7308,29.7402,14411.0
2023-01-06 13:25:00,31.97,31.97,31.91,31.96,10134.0,29.7402,29.7402,29.6843,29.7308,10134.0
2023-01-06 13:30:00,31.96,32.0,31.95,32.0,11044.0,29.7308,29.7681,29.7215,29.7681,11044.0
2023-01-06 13:35:00,32.0,32.0,31.98,32.0,13160.0,29.7681,29.7681,29.7495,29.7681,13160.0
2023-01-06 13:40:00,32.0,32.09,31.99,32.03,23761.0,29.7681,29.8518,29.7588,29.796,23761.0
2023-01-06 13:45:00,32.04,32.04,31.99,32.03,12359.0,29.8053,29.8053,29.7588,29.796,12359.0
2023-01-06 13:50:00,32.02,32.02,31.97,31.99,16673.0,29.7867,29.7867,29.7402,29.7588,16673.0
2023-01-06 13:55:00,32.0,32.02,31.98,32.01,13145.0,29.7681,29.7867,29.7495,29.7774,13145.0
2023-01-06 14:00:00,32.01,32.04,31.98,32.01,15901.0,29.7774,29.8053,29.7495,29.7774,15901.0
2023-01-06 14:05:00,32.01,32.04,32.0,32.04,20547.0,29.7774,29.8053,29.7681,29.8053,20547.0
2023-01-06 14:10:00,32.03,32.04,31.99,32.04,14470.0,29.796,29.8053,29.7588,29.8053,14470.0
2023-01-06 14:15:00,32.04,32.06,32.03,32.06,24814.0,29.8053,29.8239,29.796,29.8239,24814.0
2023-01-06 14:20:00,32.06,32.11,32.06,32.11,15000.0,29.8239,29.8704,29.8239,29.8704,15000.0
2023-01-06 14:25:00,32.11,32.14,32.1,32.11,15312.0,29.8704,29.8983,29.8611,29.8704,15312.0
2023-01-06 14:30:00,32.11,32.13,32.05,32.05,21586.0,29.8704,29.889,29.8146,29.8146,21586.0
2023-01-06 14:35:00,32.05,32.06,32.02,32.05,35337.0,29.8146,29.8239,29.7867,29.8146,35337.0
2023-01-06 14:40:00,32.04,32.06,32.02,32.05,99272.0,29.8053,29.8239,29.7867,29.8146,99272.0
2023-01-06 14:45:00,32.06,32.09,32.02,32.07,24963.0,29.8239,29.8518,29.7867,29.8332,24963.0
2023-01-06 14:50:00,32.07,32.15,32.06,32.14,17581.0,29.8332,29.9076,29.8239,29.8983,17581.0
2023-01-06 14:55:00,32.14,32.14,32.11,32.13,14109.0,29.8983,29.8983,29.8704,29.889,14109.0
2023-01-06 15:00:00,32.13,32.21,32.13,32.2,14110.0,29.889,29.9634,29.889,29.9541,14110.0
2023-01-06 15:05:00,32.2,32.21,32.14,32.15,30465.0,29.9541,29.9634,29.8983,29.9076,30465.0
2023-01-06 15:10:00,32.16,32.21,32.16,32.2,14687.0,29.9169,29.9634,29.9169,29.9541,14687.0
2023-01-06 15:15:00,32.2,32.2,32.15,32.16,30592.0,29.9541,29.9541,29.9076,29.9169,30592.0
2023-01-06 15:20:00,32.17,32.19,32.15,32.19,21796.0,29.9262,29.9448,29.9076,29.9448,21796.0
2023-01-06 15:25:00,32.19,32.2,32.16,32.16,23423.0,29.9448,29.9541,29.9169,29.9169,23423.0
2023-01-06 15:30:00,32.17,32.18,32.12,32.15,40589.0,29.9262,29.9355,29.8797,29.9076,40589.0
2023-01-06 15:35:00,32.14,32.2,32.14,32.19,35255.0,29.8983,29.9541,29.8983,29.9448,35255.0
2023-01-06 15:40:00,32.19,32.26,32.19,32.23,48345.0,29.9448,30.0099,29.9448,29.982,48345.0
2023-01-06 15:45:00,32.23,32.27,32.2,32.24,69794.0,29.982,30.0192,29.9541,29.9913,69794.0
2023-01-06 15:50:00,32.24,32.25,32.13,32.16,94870.0,29.9913,30.0006,29.889,29.9169,94870.0
2023-01-06 15:55:00,32.16,32.22,32.15,32.2,207209.0,29.9169,29.9727,29.9076,29.9541,207209.0
2023-01-09 09:30:00,32.38,32.52,32.38,32.4,50719.0,30.1216,30.2518,30.1216,30.1402,50719.0
2023-01-09 09:35:00,32.41,32.49,32.37,32.45,32154.0,30.1495,30.2239,30.1123,30.1867,32154.0
2023-01-09 09:40:00,32.48,32.57,32.44,32.51,23724.0,30.2146,30.2983,30.1774,30.2425,23724.0
2023-01-09 09:45:00,32.51,32.72,32.49,32.72,56393.0,30.2425,30.4378,30.2239,30.4378,56393.0
2023-01-09 09:50:00,32.72,32.83,32.68,32.75,48132.0,30.4378,30.5402,30.4006,30.4657,48132.0
2023-01-09 09:55:00,32.75,32.76,32.62,32.64,68857.0,30.4657,30.475,30.3448,30.3634,68857.0
2023-01-09 10:00:00,32.64,32.7,32.62,32.67,73818.0,30.3634,30.4192,30.3448,30.3913,73818.0
2023-01-09 10:05:00,32.67,32.72,32.67,32.68,38658.0,30.3913,30.4378,30.3913,30.4006,38658.0
2023-01-09 10:10:00,32.68,32.73,32.68,32.69,133298.0,30.4006,30.4471,30.4006,30.4099,133298.0
2023-01-09 10:15:00,32.68,32.71,32.55,32.62,26624.0,30.4006,30.4285,30.2797,30.3448,26624.0
2023-01-09 10:20:00,32.58,32.59,32.52,32.56,17305.0,30.3076,30.3169,30.2518,30.289,17305.0
2023-01-09 10:25:00,32.55,32.63,32.53,32.56,22309.0,30.2797,30.3541,30.2611,30.289,22309.0
2023-01-09 10:30:00,32.55,32.64,32.55,32.64,37215.0,30.2797,30.3634,30.2797,30.3634,37215.0
2023-01-09 10:35:00,32.63,32.68,32.62,32.67,95678.0,30.3541,30.4006,30.3448,30.3913,95678.0
2023-01-09 10:40:00,32.68,32.76,32.65,32.72,64644.0,30.4006,30.475,30.3727,30.4378,64644.0
2023-01-09 10:45:00,32.71,32.81,32.69,32.78,34622.0,30.4285,30.5216,30.4099,30.4937,34622.0
2023-01-09 10:50:00,32.78,32.81,32.75,32.77,60265.0,30.4937,30.5216,30.4657,30.4844,60265.0
2023-01-09 10:55:00,32.77,32.78,32.72,32.72,21889.0,30.4844,30.4937,30.4378,30.4378,21889.0
2023-01-09 11:00:00,32.71,32.75,32.67,32.69,13801.0,30.4285,30.4657,30.3913,30.4099,13801.0
2023-01-09 11:05:00,32.69,32.69,32.6,32.64,20718.0,30.4099,30.4099,30.3262,30.3634,20718.0
2023-01-09 11:10:00,32.64,32.72,32.62,32.72,25132.0,30.3634,30.4378,30.3448,30.4378,25132.0
2023-01-09 11:15:00,32.72,32.73,32.7,32.72,21238.0,30.4378,30.4471,30.4192,30.4378,21238.0
2023-01-09 11:20:00,32.72,32.73,32.69,32.72,13502.0,30.4378,30.4471,30.4099,30.4378,13502.0
2023-01-09 11:25:00,32.71,32.72,32.62,32.63,31052.0,30.4285,30.4378,30.3448,30.3541,31052.0
2023-01-09 11:30:00,32.63,32.65,32.62,32.63,38819.0,30.3541,30.3727,30.3448,30.3541,38819.0
2023-01-09 11:35:00,32.62,32.79,32.62,32.68,30423.0,30.3448,30.503,30.3448,30.4006,30423.0
2023-01-09 11:40:00,32.68,32.76,32.68,32.72,15689.0,30.4006,30.475,30.4006,30.4378,15689.0
2023-01-09 11:45:00,32.71,32.71,32.62,32.64,27924.0,30.4285,30.4285,30.3448,30.3634,27924.0
2023-01-09 11:50:00,32.64,32.65,32.57,32.6,76006.0,30.3634,30.3727,30.2983,30.3262,76006.0
2023-01-09 11:55:00,32.61,32.68,32.6,32.63,13669.0,30.3355,30.4006,30.3262,30.3541,13669.0
2023-01-09 12:00:00,32.64,32.64,32.54,32.57,15633.0,30.3634,30.3634,30.2704,30.2983,15633.0
2023-01-09 12:05:00,32.57,32.57,32.44,32.48,14526.0,30.2983,30.2983,30.1774,30.2146,14526.0
2023-01-09 12:10:00,32.49,32.53,32.46,32.47,12046.0,30.2239,30.2611,30.196,30.2053,12046.0
2023-01-09 12:15:00,32.48,32.5,32.42,32.44,11942.0,30.2146,30.2332,30.1588,30.1774,11942.0
2023-01-09 12:20:00,32.44,32.44,32.38,32.41,14368.0,30.1774,30.1774,30.1216,30.1495,14368.0
2023-01-09 12:25:00,32.4,32.43,32.35,32.42,21473.0,30.1402,30.1681,30.0936,30.1588,21473.0
2023-01-09 12:30:00,32.41,32.49,32.4,32.41,27114.0,30.1495,30.2239,30.1402,30.1495,27114.0
2023-01-09 12:35:00,32.39,32.44,32.37,32.41,9713.0,30.1309,30.1774,30.1123,30.1495,9713.0
2023-01-09 12:40:00,32.4,32.45,32.39,32.41,11515.0,30.1402,30.1867,30.1309,30.1495,11515.0
2023-01-09 12:45:00,32.41,32.44,32.37,32.39,18465.0,30.1495,30.1774,30.1123,30.1309,18465.0
2023-01-09 12:50:00,32.39,32.4,32.33,32.36,24602.0,30.1309,30.1402,30.075,30.1029,24602.0
2023-01-09 12:55:00,32.37,32.38,32.31,32.36,18441.0,30.1123,30.1216,30.0564,30.1029,18441.0
2023-01-09 13:00:00,32.37,32.37,32.29,32.31,16316.0,30.1123,30.1123,30.0378,30.0564,16316.0
2023-01-09 13:05:00,32.32,32.32,32.25,32.3,13846.0,30.0657,30.0657,30.0006,30.0471,13846.0
2023-01-09 13:10:00,32.3,32.38,32.29,32.38,13714.0,30.0471,30.1216,30.0378,30.1216,13714.0
2023-01-09 13:15:00,32.38,32.38,32.3,32.31,15252.0,30.1216,30.1216,30.0471,30.0564,15252.0
2023-01-09 13:20:00,32.31,32.35,32.29,32.34,29006.0,30.0564,30.0936,30.0378,30.0843,29006.0
2023-01-09 13:25:00,32.34,32.38,32.28,32.36,22528.0,30.0843,30.1216,30.0285,30.1029,22528.0
2023-01-09 13:30:00,32.36,32.36,32.28,32.28,11693.0,30.1029,30.1029,30.0285,30.0285,11693.0
2023-01-09 13:35:00,32.26,32.31,32.22,32.31,26139.0,30.0099,30.0564,29.9727,30.0564,26139.0
2023-01-09 13:40:00,32.3,32.33,32.29,32.3,10465.0,30.0471,30.075,30.0378,30.0471,10465.0
2023-01-09 13:45:00,32.31,32.32,32.25,32.31,12906.0,30.0564,30.0657,30.0006,30.0564,12906.0
2023-01-09 13:50:00,32.3,32.41,32.29,32.38,31301.0,30.0471,30.1495,30.0378,30.1216,31301.0
2023-01-09 13:55:00,32.38,32.49,32.37,32.43,14246.0,30.1216,30.2239,30.1123,30.1681,14246.0
2023-01-09 14:00:00,32.42,32.52,32.4,32.52,14731.0,30.1588,30.2518,30.1402,30.2518,14731.0
2023-01-09 14:05:00,32.52,32.53,32.39,32.44,27787.0,30.2518,30.2611,30.1309,30.1774,27787.0
2023-01-09 14:10:00,32.45,32.56,32.44,32.55,13703.0,30.1867,30.289,30.1774,30.2797,13703.0
2023-01-09 14:15:00,32.55,32.6,32.54,32.6,11949.0,30.2797,30.3262,30.2704,30.3262,11949.0
2023-01-09 14:20:00,32.62,32.64,32.57,32.59,24093.0,30.3448,30.3634,30.2983,30.3169,24093.0
2023-01-09 14:25:00,32.59,32.66,32.57,32.65,31338.0,30.3169,30.382,30.2983,30.3727,31338.0
2023-01-09 14:30:00,32.65,32.69,32.6,32.64,22326.0,30.3727,30.4099,30.3262,30.3634,22326.0
2023-01-09 14:35:00,32.64,32.66,32.6,32.64,26430.0,30.3634,30.382,30.3262,30.3634,26430.0
2023-01-09 14:40:00,32.64,32.67,32.61,32.64,12815.0,30.3634,30.3913,30.3355,30.3634,12815.0
2023-01-09 14:45:00,32.64,32.64,32.55,32.59,13103.0,30.3634,30.3634,30.2797,30.3169,13103.0
2023-01-09 14:50:00,32.58,32.62,32.56,32.62,16112.0,30.3076,30.3448,30.289,30.3448,16112.0
2023-01-09 14:55:00,32.61,32.62,32.56,32.57,13566.0,30.3355,30.3448,30.289,30.2983,13566.0
2023-01-09 15:00:00,32.57,32.62,32.57,32.59,17073.0,30.2983,30.3448,30.2983,30.3169,17073.0
2023-01-09 15:05:00,32.59,32.65,32.59,32.64,23660.0,30.3169,30.3727,30.3169,30.3634,23660.0
2023-01-09 15:10:00,32.65,32.65,32.57,32.59,23030.0,30.3727,30.3727,30.2983,30.3169,23030.0
2023-01-09 15:15:00,32.59,32.64,32.57,32.64,18844.0,30.3169,30.3634,30.2983,30.3634,18844.0
2023-01-09 15:20:00,32.63,32.64,32.56,32.58,29431.0,30.3541,30.3634,30.289,30.3076,29431.0
2023-01-09 15:25:00,32.57,32.61,32.56,32.61,25884.0,30.2983,30.3355,30.289,30.3355,25884.0
2023-01-09 15:30:00,32.62,32.65,32.58,32.64,28174.0,30.3448,30.3727,30.3076,30.3634,28174.0
2023-01-09 15:35:00,32.64,32.65,32.57,32.59,37267.0,30.3634,30.3727,30.2983,30.3169,37267.0
2023-01-09 15:40:00,32.59,32.61,32.57,32.61,31375.0,30.3169,30.3355,30.2983,30.3355,31375.0
2023-01-09 15:45:00,32.61,32.62,32.55,32.59,55994.0,30.3355,30.3448,30.2797,30.3169,55994.0
2023-01-09 15:50:00,32.58,32.62,32.51,32.52,83152.0,30.3076,30.3448,30.2425,30.2518,83152.0
2023-01-09 15:55:00,32.52,32.67,32.48,32.64,349333.0,30.2518,30.3913,30.2146,30.3634,349333.0
2023-01-10 09:30:00,32.5,32.7,32.43,32.46,32399.0,30.2332,30.4192,30.1681,30.196,32399.0
2023-01-10 09:35:00,32.48,32.54,32.46,32.54,24149.0,30.2146,30.2704,30.196,30.2704,24149.0
2023-01-10 09:40:00,32.53,32.59,32.45,32.5,37037.0,30.2611,30.3169,30.1867,30.2332,37037.0
2023-01-10 09:45:00,32.49,32.54,32.45,32.52,21749.0,30.2239,30.2704,30.1867,30.2518,21749.0
2023-01-10 09:50:00,32.5,32.51,32.42,32.45,15817.0,30.2332,30.2425,30.1588,30.1867,15817.0
2023-01-10 09:55:00,32.44,32.48,32.32,32.33,21750.0,30.1774,30.2146,30.0657,30.075,21750.0
2023-01-10 10:00:00,32.34,32.36,32.25,32.35,49414.0,30.0843,30.1029,30.0006,30.0936,49414.0
2023-01-10 10:05:00,32.35,32.48,32.35,32.47,13286.0,30.0936,30.2146,30.0936,30.2053,13286.0
2023-01-10 10:10:00,32.48,32.5,32.4,32.41,43619.0,30.2146,30.2332,30.1402,30.1495,43619.0
2023-01-10 10:15:00,32.42,32.45,32.3,32.31,14161.0,30.1588,30.1867,30.0471,30.0564,14161.0
2023-01-10 10:20:00,32.29,32.33,32.28,32.28,12454.0,30.0378,30.075,30.0285,30.0285,12454.0
2023-01-10 10:25:00,32.26,32.35,32.26,32.29,14896.0,30.0099,30.0936,30.0099,30.0378,14896.0
2023-01-10 10:30:00,32.31,32.32,32.22,32.24,12335.0,30.0564,30.0657,29.9727,29.9913,12335.0
2023-01-10 10:35:00,32.24,32.28,32.19,32.23,11653.0,29.9913,30.0285,29.9448,29.982,11653.0
2023-01-10 10:40:00,32.23,32.23,32.13,32.13,13410.0,29.982,29.982,29.889,29.889,13410.0
2023-01-10 10:45:00,32.13,32.18,32.12,32.14,19479.0,29.889,29.9355,29.8797,29.8983,19479.0
2023-01-10 10:50:00,32.15,32.26,32.14,32.2,18278.0,29.9076,30.0099,29.8983,29.9541,18278.0
2023-01-10 10:55:00,32.2,32.3,32.2,32.28,12599.0,29.9541,30.0471,29.9541,30.0285,12599.0
2023-01-10 11:00:00,32.27,32.36,32.23,32.36,9750.0,30.0192,30.1029,29.982,30.1029,9750.0
2023-01-10 11:05:00,32.34,32.34,32.29,32.29,9038.0,30.0843,30.0843,30.0378,30.0378,9038.0
2023-01-10 11:10:00,32.29,32.39,32.29,32.33,8887.0,30.0378,30.1309,30.0378,30.075,8887.0
2023-01-10 11:15:00,32.33,32.34,32.29,32.33,7300.0,30.075,30.0843,30.0378,30.075,7300.0
2023-01-10 11:20:00,32.33,32.35,32.3,32.33,7689.0,30.075,30.0936,30.0471,30.075,7689.0
2023-01-10 11:25:00,32.33,32.33,32.23,32.25,10428.0,30.075,30.075,29.982,30.0006,10428.0
2023-01-10 11:30:00,32.26,32.27,32.19,32.2,27197.0,30.0099,30.0192,29.9448,29.9541,27197.0
2023-01-10 11:35:00,32.22,32.26,32.18,32.18,20832.0,29.9727,30.0099,29.9355,29.9355,20832.0
2023-01-10 11:40:00,32.19,32.25,32.19,32.25,22819.0,29.9448,30.0006,29.9448,30.0006,22819.0
2023-01-10 11:45:00,32.24,32.25,32.18,32.23,15843.0,29.9913,30.0006,29.9355,29.982,15843.0
2023-01-10 11:50:00,32.22,32.23,32.18,32.22,32618.0,29.9727,29.982,29.9355,29.9727,32618.0
2023-01-10 11:55:00,32.22,32.25,32.2,32.2,13919.0,29.9727,30.0006,29.9541,29.9541,13919.0
2023-01-10 12:00:00,32.2,32.22,32.14,32.22,11059.0,29.9541,29.9727,29.8983,29.9727,11059.0
2023-01-10 12:05:00,32.23,32.24,32.21,32.23,10192.0,29.982,29.9913,29.9634,29.982,10192.0
2023-01-10 12:10:00,32.22,32.32,32.21,32.27,22071.0,29.9727,30.0657,29.9634,30.0192,22071.0
2023-01-10 12:15:00,32.27,32.35,32.26,32.34,10813.0,30.0192,30.0936,30.0099,30.0843,10813.0
2023-01-10 12:20:00,32.34,32.39,32.33,32.37,8088.0,30.0843,30.1309,30.075,30.1123,8088.0
2023-01-10 12:25:00,32.36,32.38,32.32,32.36,12207.0,30.1029,30.1216,30.0657,30.1029,12207.0
2023-01-10 12:30:00,32.37,32.44,32.36,32.44,13371.0,30.1123,30.1774,30.1029,30.1774,13371.0
2023-01-10 12:35:00,32.43,32.47,32.39,32.47,9632.0,30.1681,30.2053,30.1309,30.2053,9632.0
2023-01-10 12:40:00,32.48,32.48,32.41,32.42,9553.0,30.2146,30.2146,30.1495,30.1588,9553.0
2023-01-10 12:45:00,32.41,32.42,32.36,32.41,22631.0,30.1495,30.1588,30.1029,30.1495,22631.0
2023-01-10 12:50:00,32.41,32.46,32.4,32.45,11007.0,30.1495,30.196,30.1402,30.1867,11007.0
2023-01-10 12:55:00,32.45,32.49,32.45,32.47,8375.0,30.1867,30.2239,30.1867,30.2053,8375.0
2023-01-10 13:00:00,32.48,32.55,32.47,32.5,24338.0,30.2146,30.2797,30.2053,30.2332,24338.0
2023-01-10 13:05:00,32.5,32.53,32.46,32.5,11880.0,30.2332,30.2611,30.196,30.2332,11880.0
2023-01-10 13:10:00,32.5,32.5,32.46,32.47,9354.0,30.2332,30.2332,30.196,30.2053,9354.0
2023-01-10 13:15:00,32.47,32.49,32.44,32.46,7710.0,30.2053,30.2239,30.1774,30.196,7710.0
2023-01-10 13:20:00,32.46,32.48,32.45,32.46,7597.0,30.196,30.2146,30.1867,30.196,7597.0
2023-01-10 13:25:00,32.47,32.5,32.46,32.48,7246.0,30.2053,30.2332,30.196,30.2146,7246.0
2023-01-10 13:30:00,32.47,32.51,32.46,32.5,7902.0,30.2053,30.2425,30.196,30.2332,7902.0
2023-01-10 13:35:00,32.49,32.55,32.48,32.55,13286.0,30.2239,30.2797,30.2146,30.2797,13286.0
2023-01-10 13:40:00,32.55,32.58,32.5,32.52,20458.0,30.2797,30.3076,30.2332,30.2518,20458.0
2023-01-10 13:45:00,32.54,32.58,32.51,32.55,10632.0,30.2704,30.3076,30.2425,30.2797,10632.0
2023-01-10 13:50:00,32.55,32.57,32.54,32.57,7933.0,30.2797,30.2983,30.2704,30.2983,7933.0
2023-01-10 13:55:00,32.58,32.6,32.56,32.59,12565.0,30.3076,30.3262,30.289,30.3169,12565.0
2023-01-10 14:00:00,32.6,32.64,32.59,32.62,11943.0,30.3262,30.3634,30.3169,30.3448,11943.0
2023-01-10 14:05:00,32.61,32.72,32.58,32.7,53026.0,30.3355,30.4378,30.3076,30.4192,53026.0
2023-01-10 14:10:00,32.72,32.74,32.67,32.7,18560.0,30.4378,30.4564,30.3913,30.4192,18560.0
2023-01-10 14:15:00,32.7,32.73,32.67,32.68,12229.0,30.4192,30.4471,30.3913,30.4006,12229.0
2023-01-10 14:20:00,32.69,32.7,32.63,32.65,13257.0,30.4099,30.4192,30.3541,30.3727,13257.0
2023-01-10 14:25:00,32.64,32.64,32.6,32.6,11477.0,30.3634,30.3634,30.3262,30.3262,11477.0
2023-01-10 14:30:00,32.61,32.63,32.56,32.57,13813.0,30.3355,30.3541,30.289,30.2983,13813.0
2023-01-10 14:35:00,32.57,32.59,32.53,32.54,11743.0,30.2983,30.3169,30.2611,30.2704,11743.0
2023-01-10 14:40:00,32.53,32.58,32.52,32.54,11762.0,30.2611,30.3076,30.2518,30.2704,11762.0
2023-01-10 14:45:00,32.53,32.56,32.51,32.55,9275.0,30.2611,30.289,30.2425,30.2797,9275.0
2023-01-10 14:50:00,32.56,32.59,32.55,32.58,17579.0,30.289,30.3169,30.2797,30.3076,17579.0
2023-01-10 14:55:00,32.58,32.64,32.56,32.62,18191.0,30.3076,30.3634,30.289,30.3448,18191.0
2023-01-10 15:00:00,32.63,32.66,32.6,32.63,30491.0,30.3541,30.382,30.3262,30.3541,30491.0
2023-01-10 15:05:00,32.64,32.69,32.57,32.66,66884.0,30.3634,30.4099,30.2983,30.382,66884.0
2023-01-10 15:10:00,32.65,32.73,32.65,32.72,24182.0,30.3727,30.4471,30.3727,30.4378,24182.0
2023-01-10 15:15:00,32.73,32.73,32.67,32.72,25491.0,30.4471,30.4471,30.3913,30.4378,25491.0
2023-01-10 15:20:00,32.72,32.72,32.68,32.7,26691.0,30.4378,30.4378,30.4006,30.4192,26691.0
2023-01-10 15:25:00,32.71,32.74,32.7,32.7,25873.0,30.4285,30.4564,30.4192,30.4192,25873.0
2023-01-10 15:30:00,32.7,32.77,32.66,32.76,50351.0,30.4192,30.4844,30.382,30.475,50351.0
2023-01-10 15:35:00,32.75,32.81,32.74,32.79,42667.0,30.4657,30.5216,30.4564,30.503,42667.0
2023-01-10 15:40:00,32.79,32.79,32.7,32.73,47520.0,30.503,30.503,30.4192,30.4471,47520.0
2023-01-10 15:45:00,32.73,32.77,32.7,32.77,57696.0,30.4471,30.4844,30.4192,30.4844,57696.0
2023-01-10 15:50:00,32.77,32.85,32.76,32.83,111491.0,30.4844,30.5588,30.475,30.5402,111491.0
2023-01-10 15:55:00,32.83,32.88,32.82,32.87,241083.0,30.5402,30.5867,30.5309,30.5774,241083.0
2023-01-11 09:30:00,32.9,33.01,32.7,32.8,134955.0,30.6053,30.7076,30.4192,30.5123,134955.0
2023-01-11 09:35:00,32.78,32.78,32.56,32.64,25224.0,30.4937,30.4937,30.289,30.3634,25224.0
2023-01-11 09:40:00,32.65,32.83,32.65,32.77,20389.0,30.3727,30.5402,30.3727,30.4844,20389.0
2023-01-11 09:45:00,32.75,32.76,32.61,32.65,21750.0,30.4657,30.475,30.3355,30.3727,21750.0
2023-01-11 09:50:00,32.64,32.76,32.63,32.67,24790.0,30.3634,30.475,30.3541,30.3913,24790.0
2023-01-11 09:55:00,32.67,32.7,32.65,32.68,24548.0,30.3913,30.4192,30.3727,30.4006,24548.0
2023-01-11 10:00:00,32.67,32.72,32.57,32.61,35555.0,30.3913,30.4378,30.2983,30.3355,35555.0
2023-01-11 10:05:00,32.62,32.64,32.49,32.5,23871.0,30.3448,30.3634,30.2239,30.2332,23871.0
2023-01-11 10:10:00,32.51,32.51,32.37,32.38,26367.0,30.2425,30.2425,30.1123,30.1216,26367.0
2023-01-11 10:15:00,32.37,32.37,32.25,32.36,27494.0,30.1123,30.1123,30.0006,30.1029,27494.0
2023-01-11 10:20:00,32.36,32.4,32.32,32.37,20258.0,30.1029,30.1402,30.0657,30.1123,20258.0
2023-01-11 10:25:00,32.37,32.38,32.33,32.35,18403.0,30.1123,30.1216,30.075,30.0936,18403.0
2023-01-11 10:30:00,32.34,32.39,32.18,32.19,114731.0,30.0843,30.1309,29.9355,29.9448,114731.0
2023-01-11 10:35:00,32.2,32.23,32.14,32.22,38570.0,29.9541,29.982,29.8983,29.9727,38570.0
2023-01-11 10:40:00,32.22,32.29,32.2,32.25,24236.0,29.9727,30.0378,29.9541,30.0006,24236.0
2023-01-11 10:45:00,32.26,32.35,32.24,32.28,27314.0,30.0099,30.0936,29.9913,30.0285,27314.0
2023-01-11 10:50:00,32.27,32.27,32.17,32.19,16626.0,30.0192,30.0192,29.9262,29.9448,16626.0
2023-01-11 10:55:00,32.18,32.19,32.1,32.11,29063.0,29.9355,29.9448,29.8611,29.8704,29063.0
2023-01-11 11:00:00,32.12,32.22,32.08,32.21,22127.0,29.8797,29.9727,29.8425,29.9634,22127.0
2023-01-11 11:05:00,32.22,32.29,32.2,32.21,62827.0,29.9727,30.0378,29.9541,29.9634,62827.0
2023-01-11 11:10:00,32.22,32.36,32.19,32.36,59123.0,29.9727,30.1029,29.9448,30.1029,59123.0
2023-01-11 11:15:00,32.37,32.41,32.27,32.32,24465.0,30.1123,30.1495,30.0192,30.0657,24465.0
2023-01-11 11:20:00,32.32,32.44,32.32,32.44,23536.0,30.0657,30.1774,30.0657,30.1774,23536.0
2023-01-11 11:25:00,32.43,32.52,32.42,32.5,31713.0,30.1681,30.2518,30.1588,30.2332,31713.0
2023-01-11 11:30:00,32.52,32.53,32.39,32.42,116675.0,30.2518,30.2611,30.1309,30.1588,116675.0
2023-01-11 11:35:00,32.43,32.47,32.39,32.41,154210.0,30.1681,30.2053,30.1309,30.1495,154210.0
2023-01-11 11:40:00,32.41,32.5,32.4,32.4,125286.0,30.1495,30.2332,30.1402,30.1402,125286.0
2023-01-11 11:45:00,32.39,32.41,32.29,32.29,45955.0,30.1309,30.1495,30.0378,30.0378,45955.0
2023-01-11 11:50:00,32.29,32.4,32.27,32.4,246828.0,30.0378,30.1402,30.0192,30.1402,246828.0
2023-01-11 11:55:00,32.4,32.4,32.37,32.39,32315.0,30.1402,30.1402,30.1123,30.1309,32315.0
2023-01-11 12:00:00,32.4,32.52,32.37,32.51,67678.0,30.1402,30.2518,30.1123,30.2425,67678.0
2023-01-11 12:05:00,32.51,32.51,32.35,32.36,158808.0,30.2425,30.2425,30.0936,30.1029,158808.0
2023-01-11 12:10:00,32.37,32.37,32.2,32.2,201784.0,30.1123,30.1123,29.9541,29.9541,201784.0
2023-01-11 12:15:00,32.2,32.36,32.2,32.3,139734.0,29.9541,30.1029,29.9541,30.0471,139734.0
2023-01-11 12:20:00,32.31,32.33,32.18,32.18,94957.0,30.0564,30.075,29.9355,29.9355,94957.0
2023-01-11 12:25:00,32.17,32.17,32.08,32.13,15042.0,29.9262,29.9262,29.8425,29.889,15042.0
2023-01-11 12:30:00,32.13,32.16,32.12,32.14,41615.0,29.889,29.9169,29.8797,29.8983,41615.0
2023-01-11 12:35:00,32.14,32.17,32.11,32.17,17088.0,29.8983,29.9262,29.8704,29.9262,17088.0
2023-01-11 12:40:00,32.17,32.18,32.15,32.18,18659.0,29.9262,29.9355,29.9076,29.9355,18659.0
2023-01-11 12:45:00,32.18,32.18,32.15,32.16,15666.0,29.9355,29.9355,29.9076,29.9169,15666.0
2023-01-11 12:50:00,32.17,32.2,32.15,32.2,14048.0,29.9262,29.9541,29.9076,29.9541,14048.0
2023-01-11 12:55:00,32.19,32.24,32.18,32.19,91889.0,29.9448,29.9913,29.9355,29.9448,91889.0
2023-01-11 13:00:00,32.19,32.2,32.14,32.18,34038.0,29.9448,29.9541,29.8983,29.9355,34038.0
2023-01-11 13:05:00,32.17,32.17,32.08,32.09,28430.0,29.9262,29.9262,29.8425,29.8518,28430.0
2023-01-11 13:10:00,32.09,32.14,32.07,32.13,14795.0,29.8518,29.8983,29.8332,29.889,14795.0
2023-01-11 13:15:00,32.12,32.21,32.1,32.11,39584.0,29.8797,29.9634,29.8611,29.8704,39584.0
2023-01-11 13:20:00,32.11,32.12,32.05,32.07,15092.0,29.8704,29.8797,29.8146,29.8332,15092.0
2023-01-11 13:25:00,32.07,32.14,32.06,32.11,12140.0,29.8332,29.8983,29.8239,29.8704,12140.0
2023-01-11 13:30:00,32.1,32.11,32.06,32.07,31829.0,29.8611,29.8704,29.8239,29.8332,31829.0
2023-01-11 13:35:00,32.06,32.12,32.06,32.12,13632.0,29.8239,29.8797,29.8239,29.8797,13632.0
2023-01-11 13:40:00,32.12,32.15,32.1,32.13,12077.0,29.8797,29.9076,29.8611,29.889,12077.0
2023-01-11 13:45:00,32.13,32.22,32.12,32.15,56789.0,29.889,29.9727,29.8797,29.9076,56789.0
2023-01-11 13:50:00,32.15,32.18,32.13,32.14,14589.0,29.9076,29.9355,29.889,29.8983,14589.0
2023-01-11 13:55:00,32.15,32.19,32.13,32.18,17122.0,29.9076,29.9448,29.889,29.9355,17122.0
2023-01-11 14:00:00,32.18,32.22,32.13,32.21,48193.0,29.9355,29.9727,29.889,29.9634,48193.0
2023-01-11 14:05:00,32.22,32.22,32.16,32.21,27795.0,29.9727,29.9727,29.9169,29.9634,27795.0
2023-01-11 14:10:00,32.21,32.22,32.13,32.16,55769.0,29.9634,29.9727,29.889,29.9169,55769.0
2023-01-11 14:15:00,32.17,32.24,32.15,32.2,50982.0,29.9262,29.9913,29.9076,29.9541,50982.0
2023-01-11 14:20:00,32.19,32.2,32.18,32.19,22255.0,29.9448,29.9541,29.9355,29.9448,22255.0
2023-01-11 14:25:00,32.19,32.2,32.17,32.17,31330.0,29.9448,29.9541,29.9262,29.9262,31330.0
2023-01-11 14:30:00,32.17,32.21,32.17,32.19,22582.0,29.9262,29.9634,29.9262,29.9448,22582.0
2023-01-11 14:35:00,32.19,32.19,32.13,32.14,27128.0,29.9448,29.9448,29.889,29.8983,27128.0
2023-01-11 14:40:00,32.15,32.18,32.14,32.16,18705.0,29.9076,29.9355,29.8983,29.9169,18705.0
2023-01-11 14:45:00,32.17,32.17,32.13,32.16,18726.0,29.9262,29.9262,29.889,29.9169,18726.0
2023-01-11 14:50:00,32.15,32.15,32.11,32.12,21617.0,29.9076,29.9076,29.8704,29.8797,21617.0
2023-01-11 14:55:00,32.13,32.17,32.11,32.16,20910.0,29.889,29.9262,29.8704,29.9169,20910.0
2023-01-11 15:00:00,32.16,32.18,32.15,32.16,25998.0,29.9169,29.9355,29.9076,29.9169,25998.0
2023-01-11 15:05:00,32.16,32.24,32.14,32.17,155320.0,29.9169,29.9913,29.8983,29.9262,155320.0
2023-01-11 15:10:00,32.16,32.21,32.16,32.19,91748.0,29.9169,29.9634,29.9169,29.9448,91748.0
2023-01-11 15:15:00,32.2,32.2,32.16,32.16,28256.0,29.9541,29.9541,29.9169,29.9169,28256.0
2023-01-11 15:20:00,32.17,32.21,32.16,32.2,17069.0,29.9262,29.9634,29.9169,29.9541,17069.0
2023-01-11 15:25:00,32.2,32.28,32.18,32.2,603583.0,29.9541,30.0285,29.9355,29.9541,603583.0
2023-01-11 15:30:00,32.2,32.26,32.18,32.25,90212.0,29.9541,30.0099,29.9355,30.0006,90212.0
2023-01-11 15:35:00,32.25,32.26,32.18,32.2,65080.0,30.0006,30.0099,29.9355,29.9541,65080.0
2023-01-11 15:40:00,32.2,32.21,32.12,32.15,59726.0,29.9541,29.9634,29.8797,29.9076,59726.0
2023-01-11 15:45:00,32.14,32.18,32.12,32.18,125146.0,29.8983,29.9355,29.8797,29.9355,125146.0
2023-01-11 15:50:00,32.18,32.23,32.16,32.22,251783.0,29.9355,29.982,29.9169,29.9727,251783.0
2023-01-11 15:55:00,32.22,32.3,32.19,32.29,482285.0,29.9727,30.0471,29.9448,30.0378,482285.0
2023-01-12 09:30:00,32.38,32.58,32.19,32.53,75637.0,30.1216,30.3076,29.9448,30.2611,75637.0
2023-01-12 09:35:00,32.53,32.59,32.43,32.52,29687.0,30.2611,30.3169,30.1681,30.2518,29687.0
2023-01-12 09:40:00,32.52,32.6,32.34,32.34,48390.0,30.2518,30.3262,30.0843,30.0843,48390.0
2023-01-12 09:45:00,32.34,32.42,32.18,32.18,17528.0,30.0843,30.1588,29.9355,29.9355,17528.0
2023-01-12 09:50:00,32.18,32.18,32.1,32.16,35669.0,29.9355,29.9355,29.8611,29.9169,35669.0
2023-01-12 09:55:00,32.16,32.21,32.13,32.19,14603.0,29.9169,29.9634,29.889,29.9448,14603.0
2023-01-12 10:00:00,32.18,32.27,32.12,32.21,26016.0,29.9355,30.0192,29.8797,29.9634,26016.0
2023-01-12 10:05:00,32.22,32.24,32.18,32.23,7746.0,29.9727,29.9913,29.9355,29.982,7746.0
2023-01-12 10:10:00,32.25,32.43,32.25,32.42,88281.0,30.0006,30.1681,30.0006,30.1588,88281.0
2023-01-12 10:15:00,32.41,32.63,32.41,32.59,31620.0,30.1495,30.3541,30.1495,30.3169,31620.0
2023-01-12 10:20:00,32.59,32.66,32.58,32.65,27940.0,30.3169,30.382,30.3076,30.3727,27940.0
2023-01-12 10:25:00,32.66,32.72,32.6,32.68,17817.0,30.382,30.4378,30.3262,30.4006,17817.0
2023-01-12 10:30:00,32.67,32.74,32.63,32.7,16734.0,30.3913,30.4564,30.3541,30.4192,16734.0
2023-01-12 10:35:00,32.71,32.78,32.68,32.77,42977.0,30.4285,30.4937,30.4006,30.4844,42977.0
2023-01-12 10:40:00,32.77,32.81,32.68,32.7,21676.0,30.4844,30.5216,30.4006,30.4192,21676.0
2023-01-12 10:45:00,32.72,32.76,32.65,32.66,14188.0,30.4378,30.475,30.3727,30.382,14188.0
2023-01-12 10:50:00,32.65,32.73,32.64,32.73,11652.0,30.3727,30.4471,30.3634,30.4471,11652.0
2023-01-12 10:55:00,32.74,32.77,32.67,32.67,28139.0,30.4564,30.4844,30.3913,30.3913,28139.0
2023-01-12 11:00:00,32.66,32.68,32.54,32.61,16401.0,30.382,30.4006,30.2704,30.3355,16401.0
2023-01-12 11:05:00,32.62,32.71,32.62,32.67,13399.0,30.3448,30.4285,30.3448,30.3913,13399.0
2023-01-12 11:10:00,32.67,32.8,32.67,32.8,13167.0,30.3913,30.5123,30.3913,30.5123,13167.0
2023-01-12 11:15:00,32.8,32.84,32.76,32.79,24033.0,30.5123,30.5495,30.475,30.503,24033.0
2023-01-12 11:20:00,32.79,32.8,32.74,32.79,11012.0,30.503,30.5123,30.4564,30.503,11012.0
2023-01-12 11:25:00,32.78,32.83,32.75,32.8,7232.0,30.4937,30.5402,30.4657,30.5123,7232.0
2023-01-12 11:30:00,32.8,32.8,32.68,32.72,18465.0,30.5123,30.5123,30.4006,30.4378,18465.0
2023-01-12 11:35:00,32.71,32.73,32.69,32.73,7456.0,30.4285,30.4471,30.4099,30.4471,7456.0
2023-01-12 11:40:00,32.73,32.74,32.64,32.65,17815.0,30.4471,30.4564,30.3634,30.3727,17815.0
2023-01-12 11:45:00,32.65,32.7,32.61,32.64,14460.0,30.3727,30.4192,30.3355,30.3634,14460.0
2023-01-12 11:50:00,32.63,32.67,32.62,32.66,15746.0,30.3541,30.3913,30.3448,30.382,15746.0
2023-01-12 11:55:00,32.66,32.78,32.66,32.76,23334.0,30.382,30.4937,30.382,30.475,23334.0
2023-01-12 12:00:00,32.75,32.8,32.73,32.8,12374.0,30.4657,30.5123,30.4471,30.5123,12374.0
2023-01-12 12:05:00,32.8,32.83,32.77,32.8,9449.0,30.5123,30.5402,30.4844,30.5123,9449.0
2023-01-12 12:10:00,32.8,32.88,32.79,32.85,10527.0,30.5123,30.5867,30.503,30.5588,10527.0
2023-01-12 12:15:00,32.84,32.87,32.81,32.83,43793.0,30.5495,30.5774,30.5216,30.5402,43793.0
2023-01-12 12:20:00,32.83,32.84,32.81,32.81,6572.0,30.5402,30.5495,30.5216,30.5216,6572.0
2023-01-12 12:25:00,32.82,32.82,32.72,32.72,15665.0,30.5309,30.5309,30.4378,30.4378,15665.0
2023-01-12 12:30:00,32.72,32.76,32.67,32.76,36309.0,30.4378,30.475,30.3913,30.475,36309.0
2023-01-12 12:35:00,32.75,32.78,32.63,32.63,20979.0,30.4657,30.4937,30.3541,30.3541,20979.0
2023-01-12 12:40:00,32.64,32.76,32.62,32.75,32297.0,30.3634,30.475,30.3448,30.4657,32297.0
2023-01-12 12:45:00,32.75,32.76,32.73,32.73,12066.0,30.4657,30.475,30.4471,30.4471,12066.0
2023-01-12 12:50:00,32.74,32.76,32.71,32.75,15639.0,30.4564,30.475,30.4285,30.4657,15639.0
2023-01-12 12:55:00,32.74,32.75,32.7,32.72,6578.0,30.4564,30.4657,30.4192,30.4378,6578.0
2023-01-12 13:00:00,32.73,32.76,32.69,32.73,8208.0,30.4471,30.475,30.4099,30.4471,8208.0
2023-01-12 13:05:00,32.73,32.74,32.67,32.67,9761.0,30.4471,30.4564,30.3913,30.3913,9761.0
2023-01-12 13:10:00,32.67,32.68,32.62,32.66,7837.0,30.3913,30.4006,30.3448,30.382,7837.0
2023-01-12 13:15:00,32.66,32.66,32.62,32.63,9591.0,30.382,30.382,30.3448,30.3541,9591.0
2023-01-12 13:20:00,32.62,32.65,32.6,32.62,9496.0,30.3448,30.3727,30.3262,30.3448,9496.0
2023-01-12 13:25:00,32.63,32.64,32.52,32.52,12386.0,30.3541,30.3634,30.2518,30.2518,12386.0
2023-01-12 13:30:00,32.51,32.57,32.49,32.55,13856.0,30.2425,30.2983,30.2239,30.2797,13856.0
2023-01-12 13:35:00,32.56,32.6,32.55,32.55,15286.0,30.289,30.3262,30.2797,30.2797,15286.0
2023-01-12 13:40:00,32.57,32.59,32.54,32.54,13581.0,30.2983,30.3169,30.2704,30.2704,13581.0
2023-01-12 13:45:00,32.55,32.59,32.53,32.57,15073.0,30.2797,30.3169,30.2611,30.2983,15073.0
2023-01-12 13:50:00,32.57,32.64,32.56,32.64,9581.0,30.2983,30.3634,30.289,30.3634,9581.0
2023-01-12 13:55:00,32.63,32.71,32.62,32.71,14542.0,30.3541,30.4285,30.3448,30.4285,14542.0
2023-01-12 14:00:00,32.7,32.73,32.64,32.66,17764.0,30.4192,30.4471,30.3634,30.382,17764.0
2023-01-12 14:05:00,32.67,32.72,32.65,32.68,15640.0,30.3913,30.4378,30.3727,30.4006,15640.0
2023-01-12 14:10:00,32.68,32.74,32.67,32.73,12496.0,30.4006,30.4564,30.3913,30.4471,12496.0
2023-01-12 14:15:00,32.71,32.74,32.67,32.73,8497.0,30.4285,30.4564,30.3913,30.4471,8497.0
2023-01-12 14:20:00,32.74,32.76,32.69,32.7,8136.0,30.4564,30.475,30.4099,30.4192,8136.0
2023-01-12 14:25:00,32.69,32.7,32.66,32.66,15234.0,30.4099,30.4192,30.382,30.382,15234.0
2023-01-12 14:30:00,32.66,32.7,32.64,32.66,11332.0,30.382,30.4192,30.3634,30.382,11332.0
2023-01-12 14:35:00,32.67,32.69,32.64,32.69,8422.0,30.3913,30.4099,30.3634,30.4099,8422.0
2023-01-12 14:40:00,32.68,32.76,32.67,32.72,23774.0,30.4006,30.475,30.3913,30.4378,23774.0
2023-01-12 14:45:00,32.72,32.78,32.71,32.72,10687.0,30.4378,30.4937,30.4285,30.4378,10687.0
2023-01-12 14:50:00,32.72,32.72,32.65,32.66,16295.0,30.4378,30.4378,30.3727,30.382,16295.0
2023-01-12 14:55:00,32.66,32.69,32.63,32.69,11223.0,30.382,30.4099,30.3541,30.4099,11223.0
2023-01-12 15:00:00,32.69,32.7,32.66,32.69,16740.0,30.4099,30.4192,30.382,30.4099,16740.0
2023-01-12 15:05:00,32.68,32.68,32.62,32.62,16515.0,30.4006,30.4006,30.3448,30.3448,16515.0
2023-01-12 15:10:00,32.63,32.65,32.6,32.62,21544.0,30.3541,30.3727,30.3262,30.3448,21544.0
2023-01-12 15:15:00,32.61,32.63,32.58,32.6,14984.0,30.3355,30.3541,30.3076,30.3262,14984.0
2023-01-12 15:20:00,32.59,32.68,32.59,32.65,36663.0,30.3169,30.4006,30.3169,30.3727,36663.0
2023-01-12 15:25:00,32.64,32.64,32.59,32.59,18758.0,30.3634,30.3634,30.3169,30.3169,18758.0
2023-01-12 15:30:00,32.59,32.66,32.58,32.66,27473.0,30.3169,30.382,30.3076,30.382,27473.0
2023-01-12 15:35:00,32.65,32.66,32.59,32.62,23938.0,30.3727,30.382,30.3169,30.3448,23938.0
2023-01-12 15:40:00,32.62,32.64,32.59,32.6,35058.0,30.3448,30.3634,30.3169,30.3262,35058.0
2023-01-12 15:45:00,32.6,32.61,32.56,32.59,46164.0,30.3262,30.3355,30.289,30.3169,46164.0
2023-01-12 15:50:00,32.58,32.63,32.53,32.58,96203.0,30.3076,30.3541,30.2611,30.3076,96203.0
2023-01-12 15:55:00,32.58,32.64,32.51,32.62,213124.0,30.3076,30.3634,30.2425,30.3448,213124.0
2023-01-13 09:30:00,32.23,32.56,32.07,32.09,68535.0,29.982,30.289,29.8332,29.8518,68535.0
2023-01-13 09:35:00,32.07,32.13,31.97,32.04,47012.0,29.8332,29.889,29.7402,29.8053,47012.0
2023-01-13 09:40:00,32.04,32.05,31.96,32.02,10961.0,29.8053,29.8146,29.7308,29.7867,10961.0
2023-01-13 09:45:00,32.04,32.04,31.91,31.91,17780.0,29.8053,29.8053,29.6843,29.6843,17780.0
2023-01-13 09:50:00,31.92,31.94,31.87,31.94,17133.0,29.6936,29.7122,29.6471,29.7122,17133.0
2023-01-13 09:55:00,31.93,31.94,31.87,31.89,16990.0,29.7029,29.7122,29.6471,29.6657,16990.0
2023-01-13 10:00:00,31.87,32.06,31.84,31.85,43873.0,29.6471,29.8239,29.6192,29.6285,43873.0
2023-01-13 10:05:00,31.85,31.91,31.78,31.84,18467.0,29.6285,29.6843,29.5634,29.6192,18467.0
2023-01-13 10:10:00,31.84,31.88,31.79,31.86,47835.0,29.6192,29.6564,29.5727,29.6378,47835.0
2023-01-13 10:15:00,31.88,31.93,31.85,31.87,9599.0,29.6564,29.7029,29.6285,29.6471,9599.0
2023-01-13 10:20:00,31.86,31.86,31.8,31.82,19587.0,29.6378,29.6378,29.582,29.6006,19587.0
2023-01-13 10:25:00,31.81,31.87,31.79,31.87,25048.0,29.5913,29.6471,29.5727,29.6471,25048.0
2023-01-13 10:30:00,31.86,31.89,31.77,31.83,25464.0,29.6378,29.6657,29.5541,29.6099,25464.0
2023-01-13 10:35:00,31.83,31.85,31.8,31.82,7961.0,29.6099,29.6285,29.582,29.6006,7961.0
2023-01-13 10:40:00,31.79,31.8,31.69,31.7,31609.0,29.5727,29.582,29.4797,29.489,31609.0
2023-01-13 10:45:00,31.7,31.73,31.66,31.68,39044.0,29.489,29.5169,29.4518,29.4704,39044.0
2023-01-13 10:50:00,31.67,31.69,31.61,31.67,27725.0,29.4611,29.4797,29.4053,29.4611,27725.0
2023-01-13 10:55:00,31.67,31.68,31.59,31.62,24567.0,29.4611,29.4704,29.3867,29.4146,24567.0
2023-01-13 11:00:00,31.63,31.64,31.52,31.53,29867.0,29.4239,29.4332,29.3215,29.3308,29867.0
2023-01-13 11:05:00,31.53,31.54,31.47,31.49,37097.0,29.3308,29.3401,29.275,29.2936,37097.0
2023-01-13 11:10:00,31.48,31.49,31.42,31.44,56005.0,29.2843,29.2936,29.2285,29.2471,56005.0
2023-01-13 11:15:00,31.44,31.49,31.38,31.46,86035.0,29.2471,29.2936,29.1913,29.2657,86035.0
2023-01-13 11:20:00,31.46,31.57,31.45,31.57,72752.0,29.2657,29.368,29.2564,29.368,72752.0
2023-01-13 11:25:00,31.57,31.59,31.49,31.53,43942.0,29.368,29.3867,29.2936,29.3308,43942.0
2023-01-13 11:30:00,31.53,31.53,31.4,31.42,26429.0,29.3308,29.3308,29.2099,29.2285,26429.0
2023-01-13 11:35:00,31.41,31.46,31.37,31.46,17656.0,29.2192,29.2657,29.182,29.2657,17656.0
2023-01-13 11:40:00,31.46,31.48,31.35,31.38,35973.0,29.2657,29.2843,29.1634,29.1913,35973.0
2023-01-13 11:45:00,31.38,31.39,31.3,31.32,42722.0,29.1913,29.2006,29.1169,29.1355,42722.0
2023-01-13 11:50:00,31.33,31.34,31.27,31.32,39306.0,29.1448,29.1541,29.089,29.1355,39306.0
2023-01-13 11:55:00,31.32,31.38,31.3,31.36,125561.0,29.1355,29.1913,29.1169,29.1727,125561.0
2023-01-13 12:00:00,31.35,31.44,31.35,31.39,31675.0,29.1634,29.2471,29.1634,29.2006,31675.0
2023-01-13 12:05:00,31.39,31.58,31.38,31.58,47338.0,29.2006,29.3774,29.1913,29.3774,47338.0
2023-01-13 12:10:00,31.58,31.75,31.58,31.74,39500.0,29.3774,29.5355,29.3774,29.5262,39500.0
2023-01-13 12:15:00,31.74,31.74,31.62,31.69,31697.0,29.5262,29.5262,29.4146,29.4797,31697.0
2023-01-13 12:20:00,31.69,31.75,31.68,31.73,20576.0,29.4797,29.5355,29.4704,29.5169,20576.0
2023-01-13 12:25:00,31.73,31.75,31.69,31.7,17098.0,29.5169,29.5355,29.4797,29.489,17098.0
2023-01-13 12:30:00,31.7,31.7,31.65,31.68,14374.0,29.489,29.489,29.4425,29.4704,14374.0
2023-01-13 12:35:00,31.67,31.72,31.67,31.69,18852.0,29.4611,29.5076,29.4611,29.4797,18852.0
2023-01-13 12:40:00,31.69,31.75,31.67,31.71,13344.0,29.4797,29.5355,29.4611,29.4983,13344.0
2023-01-13 12:45:00,31.71,31.73,31.69,31.71,8934.0,29.4983,29.5169,29.4797,29.4983,8934.0
2023-01-13 12:50:00,31.71,31.85,31.71,31.84,183745.0,29.4983,29.6285,29.4983,29.6192,183745.0
2023-01-13 12:55:00,31.85,31.95,31.85,31.87,22454.0,29.6285,29.7215,29.6285,29.6471,22454.0
2023-01-13 13:00:00,31.87,31.94,31.87,31.92,17754.0,29.6471,29.7122,29.6471,29.6936,17754.0
2023-01-13 13:05:00,31.92,31.97,31.91,31.94,10495.0,29.6936,29.7402,29.6843,29.7122,10495.0
2023-01-13 13:10:00,31.94,32.04,31.94,32.03,13937.0,29.7122,29.8053,29.7122,29.796,13937.0
2023-01-13 13:15:00,32.04,32.05,31.9,31.93,23299.0,29.8053,29.8146,29.675,29.7029,23299.0
2023-01-13 13:20:00,31.92,31.93,31.88,31.91,10469.0,29.6936,29.7029,29.6564,29.6843,10469.0
2023-01-13 13:25:00,31.9,31.91,31.8,31.85,9477.0,29.675,29.6843,29.582,29.6285,9477.0
2023-01-13 13:30:00,31.85,31.86,31.82,31.83,8631.0,29.6285,29.6378,29.6006,29.6099,8631.0
2023-01-13 13:35:00,31.83,31.92,31.79,31.92,35515.0,29.6099,29.6936,29.5727,29.6936,35515.0
2023-01-13 13:40:00,31.92,31.93,31.88,31.89,17934.0,29.6936,29.7029,29.6564,29.6657,17934.0
2023-01-13 13:45:00,31.89,31.92,31.84,31.91,16536.0,29.6657,29.6936,29.6192,29.6843,16536.0
2023-01-13 13:50:00,31.91,31.92,31.88,31.88,8154.0,29.6843,29.6936,29.6564,29.6564,8154.0
2023-01-13 13:55:00,31.88,31.92,31.86,31.9,22694.0,29.6564,29.6936,29.6378,29.675,22694.0
2023-01-13 14:00:00,31.89,31.9,31.8,31.81,20769.0,29.6657,29.675,29.582,29.5913,20769.0
2023-01-13 14:05:00,31.82,31.86,31.81,31.83,7958.0,29.6006,29.6378,29.5913,29.6099,7958.0
2023-01-13 14:10:00,31.83,31.83,31.77,31.78,11160.0,29.6099,29.6099,29.5541,29.5634,11160.0
2023-01-13 14:15:00,31.79,31.79,31.71,31.75,44159.0,29.5727,29.5727,29.4983,29.5355,44159.0
2023-01-13 14:20:00,31.75,31.79,31.74,31.78,9195.0,29.5355,29.5727,29.5262,29.5634,9195.0
2023-01-13 14:25:00,31.77,31.78,31.74,31.76,25984.0,29.5541,29.5634,29.5262,29.5448,25984.0
2023-01-13 14:30:00,31.75,31.8,31.74,31.79,19803.0,29.5355,29.582,29.5262,29.5727,19803.0
2023-01-13 14:35:00,31.79,31.79,31.73,31.79,15677.0,29.5727,29.5727,29.5169,29.5727,15677.0
2023-01-13 14:40:00,31.78,31.8,31.76,31.79,9599.0,29.5634,29.582,29.5448,29.5727,9599.0
2023-01-13 14:45:00,31.79,31.85,31.78,31.85,15379.0,29.5727,29.6285,29.5634,29.6285,15379.0
2023-01-13 14:50:00,31.85,31.92,31.81,31.92,80401.0,29.6285,29.6936,29.5913,29.6936,80401.0
2023-01-13 14:55:00,31.92,31.94,31.89,31.92,19266.0,29.6936,29.7122,29.6657,29.6936,19266.0
2023-01-13 15:00:00,31.92,31.92,31.84,31.92,25999.0,29.6936,29.6936,29.6192,29.6936,25999.0
2023-01-13 15:05:00,31.92,31.93,31.86,31.89,26752.0,29.6936,29.7029,29.6378,29.6657,26752.0
2023-01-13 15:10:00,31.89,31.91,31.8,31.8,42406.0,29.6657,29.6843,29.582,29.582,42406.0
2023-01-13 15:15:00,31.81,31.84,31.77,31.8,31976.0,29.5913,29.6192,29.5541,29.582,31976.0
2023-01-13 15:20:00,31.8,31.83,31.79,31.8,17180.0,29.582,29.6099,29.5727,29.582,17180.0
2023-01-13 15:25:00,31.81,31.85,31.8,31.83,22941.0,29.5913,29.6285,29.582,29.6099,22941.0
2023-01-13 15:30:00,31.83,31.87,31.82,31.83,23917.0,29.6099,29.6471,29.6006,29.6099,23917.0
2023-01-13 15:35:00,31.83,31.9,31.81,31.89,38242.0,29.6099,29.675,29.5913,29.6657,38242.0
2023-01-13 15:40:00,31.89,31.89,31.85,31.87,25679.0,29.6657,29.6657,29.6285,29.6471,25679.0
2023-01-13 15:45:00,31.88,31.88,31.82,31.86,78858.0,29.6564,29.6564,29.6006,29.6378,78858.0
2023-01-13 15:50:00,31.85,31.94,31.83,31.94,120262.0,29.6285,29.7122,29.6099,29.7122,120262.0
2023-01-13 15:55:00,31.93,31.94,31.85,31.89,346348.0,29.7029,29.7122,29.6285,29.6657,346348.0
2023-01-17 09:30:00,31.95,32.09,31.92,32.04,141833.0,29.7215,29.8518,29.6936,29.8053,141833.0
2023-01-17 09:35:00,32.05,32.15,32.03,32.07,34867.0,29.8146,29.9076,29.796,29.8332,34867.0
2023-01-17 09:40:00,32.08,32.12,31.99,32.07,40427.0,29.8425,29.8797,29.7588,29.8332,40427.0
2023-01-17 09:45:00,32.08,32.18,32.08,32.14,20531.0,29.8425,29.9355,29.8425,29.8983,20531.0
2023-01-17 09:50:00,32.13,32.18,32.09,32.13,18355.0,29.889,29.9355,29.8518,29.889,18355.0
2023-01-17 09:55:00,32.14,32.18,32.08,32.09,26949.0,29.8983,29.9355,29.8425,29.8518,26949.0
2023-01-17 10:00:00,32.08,32.22,32.08,32.18,50712.0,29.8425,29.9727,29.8425,29.9355,50712.0
2023-01-17 10:05:00,32.17,32.26,32.16,32.25,36895.0,29.9262,30.0099,29.9169,30.0006,36895.0
2023-01-17 10:10:00,32.25,32.27,32.16,32.18,12051.0,30.0006,30.0192,29.9169,29.9355,12051.0
2023-01-17 10:15:00,32.17,32.24,32.16,32.23,11667.0,29.9262,29.9913,29.9169,29.982,11667.0
2023-01-17 10:20:00,32.23,32.39,32.23,32.37,29242.0,29.982,30.1309,29.982,30.1123,29242.0
2023-01-17 10:25:00,32.38,32.4,32.26,32.27,16623.0,30.1216,30.1402,30.0099,30.0192,16623.0
2023-01-17 10:30:00,32.29,32.29,32.14,32.15,19328.0,30.0378,30.0378,29.8983,29.9076,19328.0
2023-01-17 10:35:00,32.14,32.14,32.07,32.08,11911.0,29.8983,29.8983,29.8332,29.8425,11911.0
2023-01-17 10:40:00,32.08,32.09,32.02,32.07,17514.0,29.8425,29.8518,29.7867,29.8332,17514.0
2023-01-17 10:45:00,32.07,32.07,31.94,32.03,19432.0,29.8332,29.8332,29.7122,29.796,19432.0
2023-01-17 10:50:00,32.02,32.07,31.98,32.05,27419.0,29.7867,29.8332,29.7495,29.8146,27419.0
2023-01-17 10:55:00,32.03,32.07,32.02,32.07,14653.0,29.796,29.8332,29.7867,29.8332,14653.0
2023-01-17 11:00:00,32.08,32.09,32.04,32.08,13076.0,29.8425,29.8518,29.8053,29.8425,13076.0
2023-01-17 11:05:00,32.08,32.11,32.06,32.09,11928.0,29.8425,29.8704,29.8239,29.8518,11928.0
2023-01-17 11:10:00,32.1,32.12,32.02,32.04,18997.0,29.8611,29.8797,29.7867,29.8053,18997.0
2023-01-17 11:15:00,32.05,32.11,32.04,32.09,15140.0,29.8146,29.8704,29.8053,29.8518,15140.0
2023-01-17 11:20:00,32.09,32.09,32.03,32.07,5370.0,29.8518,29.8518,29.796,29.8332,5370.0
2023-01-17 11:25:00,32.06,32.11,32.05,32.06,14394.0,29.8239,29.8704,29.8146,29.8239,14394.0
2023-01-17 11:30:00,32.05,32.09,32.04,32.08,12549.0,29.8146,29.8518,29.8053,29.8425,12549.0
2023-01-17 11:35:00,32.09,32.09,32.01,32.03,12495.0,29.8518,29.8518,29.7774,29.796,12495.0
2023-01-17 11:40:00,32.03,32.06,32.03,32.06,6166.0,29.796,29.8239,29.796,29.8239,6166.0
2023-01-17 11:45:00,32.05,32.1,32.04,32.04,20564.0,29.8146,29.8611,29.8053,29.8053,20564.0
2023-01-17 11:50:00,32.04,32.05,32.02,32.03,11293.0,29.8053,29.8146,29.7867,29.796,11293.0
2023-01-17 11:55:00,32.02,32.07,32.01,32.05,8386.0,29.7867,29.8332,29.7774,29.8146,8386.0
2023-01-17 12:00:00,32.07,32.1,32.05,32.08,10873.0,29.8332,29.8611,29.8146,29.8425,10873.0
2023-01-17 12:05:00,32.06,32.08,32.01,32.02,11892.0,29.8239,29.8425,29.7774,29.7867,11892.0
2023-01-17 12:10:00,32.01,32.02,31.98,31.99,13277.0,29.7774,29.7867,29.7495,29.7588,13277.0
2023-01-17 12:15:00,31.99,31.99,31.96,31.96,10066.0,29.7588,29.7588,29.7308,29.7308,10066.0
2023-01-17 12:20:00,31.96,31.97,31.91,31.92,18787.0,29.7308,29.7402,29.6843,29.6936,18787.0
2023-01-17 12:25:00,31.92,31.97,31.91,31.96,10569.0,29.6936,29.7402,29.6843,29.7308,10569.0
2023-01-17 12:30:00,31.97,32.01,31.97,32.0,11371.0,29.7402,29.7774,29.7402,29.7681,11371.0
2023-01-17 12:35:00,32.01,32.04,32.0,32.02,10305.0,29.7774,29.8053,29.7681,29.7867,10305.0
2023-01-17 12:40:00,32.02,32.04,32.0,32.02,9051.0,29.7867,29.8053,29.7681,29.7867,9051.0
2023-01-17 12:45:00,32.03,32.05,32.0,32.04,6039.0,29.796,29.8146,29.7681,29.8053,6039.0
2023-01-17 12:50:00,32.03,32.09,32.02,32.08,9227.0,29.796,29.8518,29.7867,29.8425,9227.0
2023-01-17 12:55:00,32.08,32.09,32.02,32.06,11943.0,29.8425,29.8518,29.7867,29.8239,11943.0
2023-01-17 13:00:00,32.07,32.15,32.05,32.14,27113.0,29.8332,29.9076,29.8146,29.8983,27113.0
2023-01-17 13:05:00,32.14,32.19,32.13,32.15,24707.0,29.8983,29.9448,29.889,29.9076,24707.0
2023-01-17 13:10:00,32.16,32.24,32.14,32.24,14790.0,29.9169,29.9913,29.8983,29.9913,14790.0
2023-01-17 13:15:00,32.25,32.27,32.21,32.26,36163.0,30.0006,30.0192,29.9634,30.0099,36163.0
2023-01-17 13:20:00,32.27,32.3,32.22,32.3,44140.0,30.0192,30.0471,29.9727,30.0471,44140.0
2023-01-17 13:25:00,32.3,32.32,32.26,32.27,18994.0,30.0471,30.0657,30.0099,30.0192,18994.0
2023-01-17 13:30:00,32.27,32.31,32.27,32.3,9824.0,30.0192,30.0564,30.0192,30.0471,9824.0
2023-01-17 13:35:00,32.3,32.33,32.27,32.33,17875.0,30.0471,30.075,30.0192,30.075,17875.0
2023-01-17 13:40:00,32.33,32.36,32.29,32.33,45104.0,30.075,30.1029,30.0378,30.075,45104.0
2023-01-17 13:45:00,32.33,32.33,32.24,32.27,17123.0,30.075,30.075,29.9913,30.0192,17123.0
2023-01-17 13:50:00,32.29,32.3,32.25,32.26,19078.0,30.0378,30.0471,30.0006,30.0099,19078.0
2023-01-17 13:55:00,32.26,32.27,32.25,32.27,11569.0,30.0099,30.0192,30.0006,30.0192,11569.0
2023-01-17 14:00:00,32.27,32.28,32.24,32.28,9021.0,30.0192,30.0285,29.9913,30.0285,9021.0
2023-01-17 14:05:00,32.27,32.3,32.25,32.3,12066.0,30.0192,30.0471,30.0006,30.0471,12066.0
2023-01-17 14:10:00,32.3,32.3,32.23,32.26,15873.0,30.0471,30.0471,29.982,30.0099,15873.0
2023-01-17 14:15:00,32.25,32.25,32.18,32.21,9361.0,30.0006,30.0006,29.9355,29.9634,9361.0
2023-01-17 14:20:00,32.23,32.23,32.14,32.17,12363.0,29.982,29.982,29.8983,29.9262,12363.0
2023-01-17 14:25:00,32.16,32.19,32.13,32.13,10297.0,29.9169,29.9448,29.889,29.889,10297.0
2023-01-17 14:30:00,32.13,32.21,32.13,32.2,8737.0,29.889,29.9634,29.889,29.9541,8737.0
2023-01-17 14:35:00,32.2,32.21,32.19,32.19,6067.0,29.9541,29.9634,29.9448,29.9448,6067.0
2023-01-17 14:40:00,32.21,32.28,32.21,32.28,20448.0,29.9634,30.0285,29.9634,30.0285,20448.0
2023-01-17 14:45:00,32.28,32.29,32.26,32.27,8724.0,30.0285,30.0378,30.0099,30.0192,8724.0
2023-01-17 14:50:00,32.26,32.27,32.24,32.26,9284.0,30.0099,30.0192,29.9913,30.0099,9284.0
2023-01-17 14:55:00,32.24,32.25,32.2,32.23,11932.0,29.9913,30.0006,29.9541,29.982,11932.0
2023-01-17 15:00:00,32.23,32.25,32.22,32.25,14090.0,29.982,30.0006,29.9727,30.0006,14090.0
2023-01-17 15:05:00,32.25,32.25,32.19,32.24,15050.0,30.0006,30.0006,29.9448,29.9913,15050.0
2023-01-17 15:10:00,32.23,32.24,32.18,32.19,12024.0,29.982,29.9913,29.9355,29.9448,12024.0
2023-01-17 15:15:00,32.19,32.23,32.18,32.23,19873.0,29.9448,29.982,29.9355,29.982,19873.0
2023-01-17 15:20:00,32.22,32.23,32.19,32.2,13767.0,29.9727,29.982,29.9448,29.9541,13767.0
2023-01-17 15:25:00,32.2,32.21,32.14,32.16,21084.0,29.9541,29.9634,29.8983,29.9169,21084.0
2023-01-17 15:30:00,32.16,32.19,32.15,32.18,19696.0,29.9169,29.9448,29.9076,29.9355,19696.0
2023-01-17 15:35:00,32.18,32.18,32.13,32.16,20392.0,29.9355,29.9355,29.889,29.9169,20392.0
2023-01-17 15:40:00,32.16,32.18,32.13,32.16,20818.0,29.9169,29.9355,29.889,29.9169,20818.0
2023-01-17 15:45:00,32.16,32.23,32.15,32.23,68796.0,29.9169,29.982,29.9076,29.982,68796.0
2023-01-17 15:50:00,32.23,32.29,32.22,32.25,97127.0,29.982,30.0378,29.9727,30.0006,97127.0
2023-01-17 15:55:00,32.25,32.27,32.14,32.14,179936.0,30.0006,30.0192,29.8983,29.8983,179936.0
2023-01-18 09:30:00,32.33,32.38,32.22,32.29,40536.0,30.075,30.1216,29.9727,30.0378,40536.0
2023-01-18 09:35:00,32.27,32.31,32.2,32.21,17084.0,30.0192,30.0564,29.9541,29.9634,17084.0
2023-01-18 09:40:00,32.25,32.28,32.16,32.19,9886.0,30.0006,30.0285,29.9169,29.9448,9886.0
2023-01-18 09:45:00,32.23,32.23,32.17,32.18,15139.0,29.982,29.982,29.9262,29.9355,15139.0
2023-01-18 09:50:00,32.18,32.23,32.15,32.22,14465.0,29.9355,29.982,29.9076,29.9727,14465.0
2023-01-18 09:55:00,32.2,32.3,32.18,32.27,17780.0,29.9541,30.0471,29.9355,30.0192,17780.0
2023-01-18 10:00:00,32.27,32.33,32.25,32.3,17281.0,30.0192,30.075,30.0006,30.0471,17281.0
2023-01-18 10:05:00,32.28,32.37,32.26,32.34,28487.0,30.0285,30.1123,30.0099,30.0843,28487.0
2023-01-18 10:10:00,32.34,32.36,32.27,32.36,26471.0,30.0843,30.1029,30.0192,30.1029,26471.0
2023-01-18 10:15:00,32.38,32.4,32.34,32.35,20150.0,30.1216,30.1402,30.0843,30.0936,20150.0
2023-01-18 10:20:00,32.37,32.47,32.36,32.44,23940.0,30.1123,30.2053,30.1029,30.1774,23940.0
2023-01-18 10:25:00,32.45,32.46,32.38,32.38,12230.0,30.1867,30.196,30.1216,30.1216,12230.0
2023-01-18 10:30:00,32.38,32.39,32.31,32.37,12711.0,30.1216,30.1309,30.0564,30.1123,12711.0
2023-01-18 10:35:00,32.36,32.44,32.35,32.38,19091.0,30.1029,30.1774,30.0936,30.1216,19091.0
2023-01-18 10:40:00,32.38,32.39,32.32,32.33,10316.0,30.1216,30.1309,30.0657,30.075,10316.0
2023-01-18 10:45:00,32.34,32.4,32.34,32.38,14916.0,30.0843,30.1402,30.0843,30.1216,14916.0
2023-01-18 10:50:00,32.37,32.43,32.32,32.32,14825.0,30.1123,30.1681,30.0657,30.0657,14825.0
2023-01-18 10:55:00,32.33,32.4,32.28,32.4,21631.0,30.075,30.1402,30.0285,30.1402,21631.0
2023-01-18 11:00:00,32.38,32.41,32.32,32.34,17537.0,30.1216,30.1495,30.0657,30.0843,17537.0
2023-01-18 11:05:00,32.32,32.35,32.24,32.29,46394.0,30.0657,30.0936,29.9913,30.0378,46394.0
2023-01-18 11:10:00,32.29,32.3,32.19,32.2,10592.0,30.0378,30.0471,29.9448,29.9541,10592.0
2023-01-18 11:15:00,32.2,32.2,32.13,32.15,30484.0,29.9541,29.9541,29.889,29.9076,30484.0
2023-01-18 11:20:00,32.15,32.17,32.1,32.1,20881.0,29.9076,29.9262,29.8611,29.8611,20881.0
2023-01-18 11:25:00,32.09,32.12,31.99,31.99,44577.0,29.8518,29.8797,29.7588,29.7588,44577.0
2023-01-18 11:30:00,31.95,31.96,31.89,31.94,29385.0,29.7215,29.7308,29.6657,29.7122,29385.0
2023-01-18 11:35:00,31.93,31.94,31.81,31.82,34854.0,29.7029,29.7122,29.5913,29.6006,34854.0
2023-01-18 11:40:00,31.82,31.83,31.73,31.76,45909.0,29.6006,29.6099,29.5169,29.5448,45909.0
2023-01-18 11:45:00,31.76,31.78,31.71,31.77,10243.0,29.5448,29.5634,29.4983,29.5541,10243.0
2023-01-18 11:50:00,31.79,31.79,31.7,31.7,8889.0,29.5727,29.5727,29.489,29.489,8889.0
2023-01-18 11:55:00,31.69,31.78,31.68,31.78,10113.0,29.4797,29.5634,29.4704,29.5634,10113.0
2023-01-18 12:00:00,31.78,31.84,31.77,31.8,14692.0,29.5634,29.6192,29.5541,29.582,14692.0
2023-01-18 12:05:00,31.81,31.9,31.8,31.9,25023.0,29.5913,29.675,29.582,29.675,25023.0
2023-01-18 12:10:00,31.9,31.99,31.87,31.97,16320.0,29.675,29.7588,29.6471,29.7402,16320.0
2023-01-18 12:15:00,31.97,31.98,31.77,31.79,13822.0,29.7402,29.7495,29.5541,29.5727,13822.0
2023-01-18 12:20:00,31.79,31.79,31.7,31.71,11081.0,29.5727,29.5727,29.489,29.4983,11081.0
2023-01-18 12:25:00,31.72,31.75,31.69,31.74,10965.0,29.5076,29.5355,29.4797,29.5262,10965.0
2023-01-18 12:30:00,31.73,31.74,31.69,31.72,8445.0,29.5169,29.5262,29.4797,29.5076,8445.0
2023-01-18 12:35:00,31.72,31.75,31.72,31.73,8656.0,29.5076,29.5355,29.5076,29.5169,8656.0
2023-01-18 12:40:00,31.71,31.84,31.71,31.8,25137.0,29.4983,29.6192,29.4983,29.582,25137.0
2023-01-18 12:45:00,31.8,31.8,31.73,31.73,8898.0,29.582,29.582,29.5169,29.5169,8898.0
2023-01-18 12:50:00,31.74,31.74,31.69,31.71,14362.0,29.5262,29.5262,29.4797,29.4983,14362.0
2023-01-18 12:55:00,31.71,31.74,31.69,31.74,17412.0,29.4983,29.5262,29.4797,29.5262,17412.0
2023-01-18 13:00:00,31.74,31.76,31.66,31.66,22654.0,29.5262,29.5448,29.4518,29.4518,22654.0
2023-01-18 13:05:00,31.67,31.68,31.62,31.68,15671.0,29.4611,29.4704,29.4146,29.4704,15671.0
2023-01-18 13:10:00,31.67,31.67,31.57,31.59,10766.0,29.4611,29.4611,29.368,29.3867,10766.0
2023-01-18 13:15:00,31.58,31.63,31.57,31.6,16772.0,29.3774,29.4239,29.368,29.396,16772.0
2023-01-18 13:20:00,31.61,31.65,31.6,31.63,8545.0,29.4053,29.4425,29.396,29.4239,8545.0
2023-01-18 13:25:00,31.62,31.74,31.62,31.74,13292.0,29.4146,29.5262,29.4146,29.5262,13292.0
2023-01-18 13:30:00,31.74,31.82,31.73,31.76,15779.0,29.5262,29.6006,29.5169,29.5448,15779.0
2023-01-18 13:35:00,31.77,31.88,31.76,31.88,17293.0,29.5541,29.6564,29.5448,29.6564,17293.0
2023-01-18 13:40:00,31.88,31.94,31.88,31.94,11812.0,29.6564,29.7122,29.6564,29.7122,11812.0
2023-01-18 13:45:00,31.94,31.97,31.91,31.94,10335.0,29.7122,29.7402,29.6843,29.7122,10335.0
2023-01-18 13:50:00,31.94,31.96,31.87,31.89,9427.0,29.7122,29.7308,29.6471,29.6657,9427.0
2023-01-18 13:55:00,31.88,31.89,31.84,31.85,12400.0,29.6564,29.6657,29.6192,29.6285,12400.0
2023-01-18 14:00:00,31.85,31.88,31.83,31.86,10897.0,29.6285,29.6564,29.6099,29.6378,10897.0
2023-01-18 14:05:00,31.85,31.86,31.79,31.82,10592.0,29.6285,29.6378,29.5727,29.6006,10592.0
2023-01-18 14:10:00,31.83,31.87,31.81,31.83,5733.0,29.6099,29.6471,29.5913,29.6099,5733.0
2023-01-18 14:15:00,31.81,31.83,31.78,31.8,12476.0,29.5913,29.6099,29.5634,29.582,12476.0
2023-01-18 14:20:00,31.8,31.85,31.79,31.85,8696.0,29.582,29.6285,29.5727,29.6285,8696.0
2023-01-18 14:25:00,31.84,31.88,31.83,31.88,6968.0,29.6192,29.6564,29.6099,29.6564,6968.0
2023-01-18 14:30:00,31.88,31.92,31.87,31.88,6404.0,29.6564,29.6936,29.6471,29.6564,6404.0
2023-01-18 14:35:00,31.88,31.88,31.84,31.88,6922.0,29.6564,29.6564,29.6192,29.6564,6922.0
2023-01-18 14:40:00,31.88,31.94,31.88,31.94,7763.0,29.6564,29.7122,29.6564,29.7122,7763.0
2023-01-18 14:45:00,31.93,31.94,31.88,31.9,9139.0,29.7029,29.7122,29.6564,29.675,9139.0
2023-01-18 14:50:00,31.9,31.91,31.86,31.87,7436.0,29.675,29.6843,29.6378,29.6471,7436.0
2023-01-18 14:55:00,31.85,31.86,31.81,31.82,15719.0,29.6285,29.6378,29.5913,29.6006,15719.0
2023-01-18 15:00:00,31.82,31.86,31.8,31.86,11971.0,29.6006,29.6378,29.582,29.6378,11971.0
2023-01-18 15:05:00,31.86,31.89,31.84,31.89,8421.0,29.6378,29.6657,29.6192,29.6657,8421.0
2023-01-18 15:10:00,31.89,31.92,31.86,31.87,10080.0,29.6657,29.6936,29.6378,29.6471,10080.0
2023-01-18 15:15:00,31.88,31.89,31.82,31.84,6001.0,29.6564,29.6657,29.6006,29.6192,6001.0
2023-01-18 15:20:00,31.84,31.85,31.8,31.8,10955.0,29.6192,29.6285,29.582,29.582,10955.0
2023-01-18 15:25:00,31.81,31.81,31.72,31.73,10662.0,29.5913,29.5913,29.5076,29.5169,10662.0
2023-01-18 15:30:00,31.74,31.75,31.67,31.69,32065.0,29.5262,29.5355,29.4611,29.4797,32065.0
2023-01-18 15:35:00,31.69,31.72,31.68,31.7,20040.0,29.4797,29.5076,29.4704,29.489,20040.0
2023-01-18 15:40:00,31.7,31.7,31.65,31.66,18388.0,29.489,29.489,29.4425,29.4518,18388.0
2023-01-18 15:45:00,31.66,31.68,31.62,31.63,34986.0,29.4518,29.4704,29.4146,29.4239,34986.0
2023-01-18 15:50:00,31.62,31.7,31.6,31.69,69513.0,29.4146,29.489,29.396,29.4797,69513.0
2023-01-18 15:55:00,31.69,31.69,31.61,31.64,128488.0,29.4797,29.4797,29.4053,29.4332,128488.0
2023-01-19 09:30:00,31.55,31.69,31.55,31.62,38292.0,29.3494,29.4797,29.3494,29.4146,38292.0
2023-01-19 09:35:00,31.62,31.62,31.51,31.52,14007.0,29.4146,29.4146,29.3122,29.3215,14007.0
2023-01-19 09:40:00,31.51,31.58,31.49,31.53,30490.0,29.3122,29.3774,29.2936,29.3308,30490.0
2023-01-19 09:45:00,31.51,31.55,31.44,31.45,10030.0,29.3122,29.3494,29.2471,29.2564,10030.0
2023-01-19 09:50:00,31.45,31.49,31.39,31.43,13171.0,29.2564,29.2936,29.2006,29.2378,13171.0
2023-01-19 09:55:00,31.41,31.44,31.35,31.38,15089.0,29.2192,29.2471,29.1634,29.1913,15089.0
2023-01-19 10:00:00,31.38,31.42,31.35,31.37,18147.0,29.1913,29.2285,29.1634,29.182,18147.0
2023-01-19 10:05:00,31.37,31.43,31.36,31.37,12027.0,29.182,29.2378,29.1727,29.182,12027.0
2023-01-19 10:10:00,31.35,31.36,31.27,31.29,26539.0,29.1634,29.1727,29.089,29.1076,26539.0
2023-01-19 10:15:00,31.3,31.42,31.27,31.41,22311.0,29.1169,29.2285,29.089,29.2192,22311.0
2023-01-19 10:20:00,31.38,31.4,31.36,31.36,6005.0,29.1913,29.2099,29.1727,29.1727,6005.0
2023-01-19 10:25:00,31.37,31.37,31.21,31.25,36143.0,29.182,29.182,29.0332,29.0704,36143.0
2023-01-19 10:30:00,31.26,31.26,31.13,31.15,24452.0,29.0797,29.0797,28.9587,28.9773,24452.0
2023-01-19 10:35:00,31.16,31.22,31.14,31.18,19170.0,28.9866,29.0425,28.968,29.0053,19170.0
2023-01-19 10:40:00,31.18,31.22,31.14,31.21,21062.0,29.0053,29.0425,28.968,29.0332,21062.0
2023-01-19 10:45:00,31.21,31.22,31.03,31.04,48075.0,29.0332,29.0425,28.8657,28.875,48075.0
2023-01-19 10:50:00,31.04,31.04,31.02,31.04,15828.0,28.875,28.875,28.8564,28.875,15828.0
2023-01-19 10:55:00,31.04,31.08,31.01,31.07,32845.0,28.875,28.9122,28.8471,28.9029,32845.0
2023-01-19 11:00:00,31.06,31.18,31.05,31.08,25292.0,28.8936,29.0053,28.8843,28.9122,25292.0
2023-01-19 11:05:00,31.08,31.08,31.01,31.06,27092.0,28.9122,28.9122,28.8471,28.8936,27092.0
2023-01-19 11:10:00,31.07,31.1,31.02,31.03,12105.0,28.9029,28.9308,28.8564,28.8657,12105.0
2023-01-19 11:15:00,31.04,31.07,30.93,30.94,50479.0,28.875,28.9029,28.7727,28.782,50479.0
2023-01-19 11:20:00,30.94,30.98,30.9,30.95,24220.0,28.782,28.8192,28.7448,28.7913,24220.0
2023-01-19 11:25:00,30.95,30.97,30.92,30.94,19483.0,28.7913,28.8099,28.7634,28.782,19483.0
2023-01-19 11:30:00,30.94,30.96,30.9,30.92,46266.0,28.782,28.8006,28.7448,28.7634,46266.0
2023-01-19 11:35:00,30.92,30.99,30.91,30.98,28573.0,28.7634,28.8285,28.7541,28.8192,28573.0
2023-01-19 11:40:00,30.98,30.98,30.81,30.82,41930.0,28.8192,28.8192,28.6611,28.6704,41930.0
2023-01-19 11:45:00,30.83,30.94,30.82,30.93,19344.0,28.6797,28.782,28.6704,28.7727,19344.0
2023-01-19 11:50:00,30.92,30.92,30.87,30.92,21232.0,28.7634,28.7634,28.7169,28.7634,21232.0
2023-01-19 11:55:00,30.92,30.95,30.9,30.94,27687.0,28.7634,28.7913,28.7448,28.782,27687.0
2023-01-19 12:00:00,30.95,31.03,30.94,31.01,25216.0,28.7913,28.8657,28.782,28.8471,25216.0
2023-01-19 12:05:00,31.02,31.03,30.93,30.95,19698.0,28.8564,28.8657,28.7727,28.7913,19698.0
2023-01-19 12:10:00,30.96,30.99,30.94,30.96,40691.0,28.8006,28.8285,28.782,28.8006,40691.0
2023-01-19 12:15:00,30.96,31.02,30.96,30.99,16417.0,28.8006,28.8564,28.8006,28.8285,16417.0
2023-01-19 12:20:00,30.99,31.02,30.95,30.98,18189.0,28.8285,28.8564,28.7913,28.8192,18189.0
2023-01-19 12:25:00,30.98,30.98,30.93,30.96,8959.0,28.8192,28.8192,28.7727,28.8006,8959.0
2023-01-19 12:30:00,30.95,30.98,30.93,30.95,13037.0,28.7913,28.8192,28.7727,28.7913,13037.0
2023-01-19 12:35:00,30.95,30.97,30.93,30.94,17596.0,28.7913,28.8099,28.7727,28.782,17596.0
2023-01-19 12:40:00,30.94,30.94,30.89,30.9,17600.0,28.782,28.782,28.7355,28.7448,17600.0
2023-01-19 12:45:00,30.9,30.97,30.89,30.97,43553.0,28.7448,28.8099,28.7355,28.8099,43553.0
2023-01-19 12:50:00,30.96,30.99,30.95,30.97,7063.0,28.8006,28.8285,28.7913,28.8099,7063.0
2023-01-19 12:55:00,30.96,30.99,30.96,30.99,10438.0,28.8006,28.8285,28.8006,28.8285,10438.0
2023-01-19 13:00:00,30.99,31.05,30.99,31.05,9959.0,28.8285,28.8843,28.8285,28.8843,9959.0
2023-01-19 13:05:00,31.05,31.05,30.99,31.02,10776.0,28.8843,28.8843,28.8285,28.8564,10776.0
2023-01-19 13:10:00,31.01,31.01,30.94,30.97,10474.0,28.8471,28.8471,28.782,28.8099,10474.0
2023-01-19 13:15:00,30.97,30.97,30.9,30.95,13356.0,28.8099,28.8099,28.7448,28.7913,13356.0
2023-01-19 13:20:00,30.96,30.98,30.94,30.96,19696.0,28.8006,28.8192,28.782,28.8006,19696.0
2023-01-19 13:25:00,30.95,30.97,30.92,30.96,29020.0,28.7913,28.8099,28.7634,28.8006,29020.0
2023-01-19 13:30:00,30.96,30.97,30.91,30.94,13570.0,28.8006,28.8099,28.7541,28.782,13570.0
2023-01-19 13:35:00,30.95,30.97,30.91,30.97,18147.0,28.7913,28.8099,28.7541,28.8099,18147.0
2023-01-19 13:40:00,30.97,31.04,30.97,31.03,34382.0,28.8099,28.875,28.8099,28.8657,34382.0
2023-01-19 13:45:00,31.03,31.05,30.97,30.97,34077.0,28.8657,28.8843,28.8099,28.8099,34077.0
2023-01-19 13:50:00,30.97,30.98,30.93,30.98,17059.0,28.8099,28.8192,28.7727,28.8192,17059.0
2023-01-19 13:55:00,30.99,31.04,30.99,31.02,9267.0,28.8285,28.875,28.8285,28.8564,9267.0
2023-01-19 14:00:00,31.03,31.04,31.0,31.03,12654.0,28.8657,28.875,28.8378,28.8657,12654.0
2023-01-19 14:05:00,31.03,31.05,31.01,31.03,14125.0,28.8657,28.8843,28.8471,28.8657,14125.0
2023-01-19 14:10:00,31.02,31.1,31.02,31.07,9508.0,28.8564,28.9308,28.8564,28.9029,9508.0
2023-01-19 14:15:00,31.07,31.13,31.07,31.13,18302.0,28.9029,28.9587,28.9029,28.9587,18302.0
2023-01-19 14:20:00,31.13,31.15,31.12,31.15,7419.0,28.9587,28.9773,28.9494,28.9773,7419.0
2023-01-19 14:25:00,31.14,31.15,31.12,31.12,10835.0,28.968,28.9773,28.9494,28.9494,10835.0
2023-01-19 14:30:00,31.13,31.15,31.1,31.14,16457.0,28.9587,28.9773,28.9308,28.968,16457.0
2023-01-19 14:35:00,31.14,31.15,31.12,31.13,12878.0,28.968,28.9773,28.9494,28.9587,12878.0
2023-01-19 14:40:00,31.14,31.15,31.03,31.03,21812.0,28.968,28.9773,28.8657,28.8657,21812.0
2023-01-19 14:45:00,31.04,31.1,31.03,31.08,16428.0,28.875,28.9308,28.8657,28.9122,16428.0
2023-01-19 14:50:00,31.08,31.09,31.06,31.07,11847.0,28.9122,28.9215,28.8936,28.9029,11847.0
2023-01-19 14:55:00,31.07,31.11,31.06,31.11,16669.0,28.9029,28.9401,28.8936,28.9401,16669.0
2023-01-19 15:00:00,31.11,31.18,31.1,31.18,19816.0,28.9401,29.0053,28.9308,29.0053,19816.0
2023-01-19 15:05:00,31.18,31.18,31.12,31.14,18058.0,29.0053,29.0053,28.9494,28.968,18058.0
2023-01-19 15:10:00,31.15,31.18,31.12,31.16,21514.0,28.9773,29.0053,28.9494,28.9866,21514.0
2023-01-19 15:15:00,31.16,31.17,31.13,31.14,14545.0,28.9866,28.9959,28.9587,28.968,14545.0
2023-01-19 15:20:00,31.14,31.15,31.1,31.12,21263.0,28.968,28.9773,28.9308,28.9494,21263.0
2023-01-19 15:25:00,31.12,31.15,31.09,31.15,17188.0,28.9494,28.9773,28.9215,28.9773,17188.0
2023-01-19 15:30:00,31.15,31.16,31.1,31.15,21299.0,28.9773,28.9866,28.9308,28.9773,21299.0
2023-01-19 15:35:00,31.16,31.21,31.15,31.19,31131.0,28.9866,29.0332,28.9773,29.0146,31131.0
2023-01-19 15:40:00,31.18,31.2,31.15,31.16,23662.0,29.0053,29.0239,28.9773,28.9866,23662.0
2023-01-19 15:45:00,31.15,31.16,31.12,31.16,37902.0,28.9773,28.9866,28.9494,28.9866,37902.0
2023-01-19 15:50:00,31.15,31.17,31.08,31.1,71414.0,28.9773,28.9959,28.9122,28.9308,71414.0
2023-01-19 15:55:00,31.09,31.09,31.01,31.03,119683.0,28.9215,28.9215,28.8471,28.8657,119683.0
2023-01-20 09:30:00,30.98,31.08,30.83,30.83,113859.0,28.8192,28.9122,28.6797,28.6797,113859.0
2023-01-20 09:35:00,30.85,30.9,30.67,30.71,27397.0,28.6983,28.7448,28.5308,28.568,27397.0
2023-01-20 09:40:00,30.71,30.83,30.7,30.82,21734.0,28.568,28.6797,28.5587,28.6704,21734.0
2023-01-20 09:45:00,30.81,30.87,30.76,30.82,14911.0,28.6611,28.7169,28.6145,28.6704,14911.0
2023-01-20 09:50:00,30.83,30.93,30.81,30.93,17078.0,28.6797,28.7727,28.6611,28.7727,17078.0
2023-01-20 09:55:00,30.94,31.12,30.92,31.1,13708.0,28.782,28.9494,28.7634,28.9308,13708.0
2023-01-20 10:00:00,31.11,31.22,31.09,31.14,30470.0,28.9401,29.0425,28.9215,28.968,30470.0
2023-01-20 10:05:00,31.16,31.31,31.15,31.31,48247.0,28.9866,29.1262,28.9773,29.1262,48247.0
2023-01-20 10:10:00,31.31,31.33,31.17,31.18,21796.0,29.1262,29.1448,28.9959,29.0053,21796.0
2023-01-20 10:15:00,31.18,31.29,31.17,31.23,17566.0,29.0053,29.1076,28.9959,29.0518,17566.0
2023-01-20 10:20:00,31.21,31.38,31.2,31.37,15302.0,29.0332,29.1913,29.0239,29.182,15302.0
2023-01-20 10:25:00,31.38,31.44,31.35,31.42,19746.0,29.1913,29.2471,29.1634,29.2285,19746.0
2023-01-20 10:30:00,31.42,31.44,31.4,31.42,9288.0,29.2285,29.2471,29.2099,29.2285,9288.0
2023-01-20 10:35:00,31.43,31.47,31.28,31.28,26289.0,29.2378,29.275,29.0983,29.0983,26289.0
2023-01-20 10:40:00,31.28,31.38,31.27,31.37,16127.0,29.0983,29.1913,29.089,29.182,16127.0
2023-01-20 10:45:00,31.36,31.39,31.34,31.39,12075.0,29.1727,29.2006,29.1541,29.2006,12075.0
2023-01-20 10:50:00,31.4,31.43,31.31,31.41,14265.0,29.2099,29.2378,29.1262,29.2192,14265.0
2023-01-20 10:55:00,31.41,31.44,31.38,31.42,19829.0,29.2192,29.2471,29.1913,29.2285,19829.0
2023-01-20 11:00:00,31.41,31.57,31.4,31.56,21140.0,29.2192,29.368,29.2099,29.3587,21140.0
2023-01-20 11:05:00,31.56,31.6,31.52,31.59,19204.0,29.3587,29.396,29.3215,29.3867,19204.0
2023-01-20 11:10:00,31.58,31.63,31.51,31.63,19872.0,29.3774,29.4239,29.3122,29.4239,19872.0
2023-01-20 11:15:00,31.62,31.69,31.6,31.68,23790.0,29.4146,29.4797,29.396,29.4704,23790.0
2023-01-20 11:20:00,31.68,31.71,31.62,31.64,31564.0,29.4704,29.4983,29.4146,29.4332,31564.0
2023-01-20 11:25:00,31.64,31.73,31.63,31.73,33718.0,29.4332,29.5169,29.4239,29.5169,33718.0
2023-01-20 11:30:00,31.73,31.75,31.68,31.69,19292.0,29.5169,29.5355,29.4704,29.4797,19292.0
2023-01-20 11:35:00,31.68,31.71,31.64,31.7,27714.0,29.4704,29.4983,29.4332,29.489,27714.0
2023-01-20 11:40:00,31.69,31.73,31.66,31.71,16653.0,29.4797,29.5169,29.4518,29.4983,16653.0
2023-01-20 11:45:00,31.72,31.77,31.72,31.77,13523.0,29.5076,29.5541,29.5076,29.5541,13523.0
2023-01-20 11:50:00,31.76,31.77,31.72,31.74,23728.0,29.5448,29.5541,29.5076,29.5262,23728.0
2023-01-20 11:55:00,31.74,31.75,31.66,31.67,28163.0,29.5262,29.5355,29.4518,29.4611,28163.0
2023-01-20 12:00:00,31.67,31.67,31.58,31.67,23061.0,29.4611,29.4611,29.3774,29.4611,23061.0
2023-01-20 12:05:00,31.68,31.73,31.64,31.64,41562.0,29.4704,29.5169,29.4332,29.4332,41562.0
2023-01-20 12:10:00,31.63,31.72,31.61,31.72,17838.0,29.4239,29.5076,29.4053,29.5076,17838.0
2023-01-20 12:15:00,31.72,31.74,31.7,31.71,26448.0,29.5076,29.5262,29.489,29.4983,26448.0
2023-01-20 12:20:00,31.71,31.74,31.67,31.73,16773.0,29.4983,29.5262,29.4611,29.5169,16773.0
2023-01-20 12:25:00,31.74,31.75,31.72,31.74,14955.0,29.5262,29.5355,29.5076,29.5262,14955.0
2023-01-20 12:30:00,31.74,31.8,31.73,31.8,23268.0,29.5262,29.582,29.5169,29.582,23268.0
2023-01-20 12:35:00,31.79,31.82,31.76,31.81,20261.0,29.5727,29.6006,29.5448,29.5913,20261.0
2023-01-20 12:40:00,31.82,31.84,31.8,31.8,13487.0,29.6006,29.6192,29.582,29.582,13487.0
2023-01-20 12:45:00,31.8,31.81,31.77,31.8,8971.0,29.582,29.5913,29.5541,29.582,8971.0
2023-01-20 12:50:00,31.81,31.83,31.78,31.79,14281.0,29.5913,29.6099,29.5634,29.5727,14281.0
2023-01-20 12:55:00,31.79,31.82,31.78,31.82,12014.0,29.5727,29.6006,29.5634,29.6006,12014.0
2023-01-20 13:00:00,31.82,31.84,31.79,31.83,25244.0,29.6006,29.6192,29.5727,29.6099,25244.0
2023-01-20 13:05:00,31.82,31.84,31.81,31.84,8308.0,29.6006,29.6192,29.5913,29.6192,8308.0
2023-01-20 13:10:00,31.83,31.85,31.8,31.85,13888.0,29.6099,29.6285,29.582,29.6285,13888.0
2023-01-20 13:15:00,31.85,31.88,31.75,31.76,28047.0,29.6285,29.6564,29.5355,29.5448,28047.0
2023-01-20 13:20:00,31.74,31.79,31.72,31.73,21370.0,29.5262,29.5727,29.5076,29.5169,21370.0
2023-01-20 13:25:00,31.74,31.78,31.68,31.77,36550.0,29.5262,29.5634,29.4704,29.5541,36550.0
2023-01-20 13:30:00,31.77,31.77,31.73,31.75,16797.0,29.5541,29.5541,29.5169,29.5355,16797.0
2023-01-20 13:35:00,31.76,31.77,31.72,31.74,22386.0,29.5448,29.5541,29.5076,29.5262,22386.0
2023-01-20 13:40:00,31.73,31.78,31.72,31.78,13627.0,29.5169,29.5634,29.5076,29.5634,13627.0
2023-01-20 13:45:00,31.78,31.83,31.77,31.83,14531.0,29.5634,29.6099,29.5541,29.6099,14531.0
2023-01-20 13:50:00,31.83,31.84,31.79,31.79,11419.0,29.6099,29.6192,29.5727,29.5727,11419.0
2023-01-20 13:55:00,31.79,31.8,31.76,31.78,14654.0,29.5727,29.582,29.5448,29.5634,14654.0
2023-01-20 14:00:00,31.78,31.79,31.75,31.77,15101.0,29.5634,29.5727,29.5355,29.5541,15101.0
2023-01-20 14:05:00,31.77,31.83,31.76,31.83,19798.0,29.5541,29.6099,29.5448,29.6099,19798.0
2023-01-20 14:10:00,31.83,31.91,31.83,31.91,34471.0,29.6099,29.6843,29.6099,29.6843,34471.0
2023-01-20 14:15:00,31.91,31.93,31.88,31.93,37441.0,29.6843,29.7029,29.6564,29.7029,37441.0
2023-01-20 14:20:00,31.93,31.97,31.92,31.96,22377.0,29.7029,29.7402,29.6936,29.7308,22377.0
2023-01-20 14:25:00,31.97,32.04,31.96,32.04,23893.0,29.7402,29.8053,29.7308,29.8053,23893.0
2023-01-20 14:30:00,32.04,32.1,32.02,32.05,27473.0,29.8053,29.8611,29.7867,29.8146,27473.0
2023-01-20 14:35:00,32.05,32.05,31.99,32.03,18948.0,29.8146,29.8146,29.7588,29.796,18948.0
2023-01-20 14:40:00,32.03,32.06,32.02,32.05,20784.0,29.796,29.8239,29.7867,29.8146,20784.0
2023-01-20 14:45:00,32.04,32.07,32.02,32.03,26448.0,29.8053,29.8332,29.7867,29.796,26448.0
2023-01-20 14:50:00,32.03,32.09,32.03,32.08,22510.0,29.796,29.8518,29.796,29.8425,22510.0
2023-01-20 14:55:00,32.08,32.11,32.05,32.1,26733.0,29.8425,29.8704,29.8146,29.8611,26733.0
2023-01-20 15:00:00,32.1,32.16,32.1,32.12,54731.0,29.8611,29.9169,29.8611,29.8797,54731.0
2023-01-20 15:05:00,32.12,32.12,32.07,32.08,18609.0,29.8797,29.8797,29.8332,29.8425,18609.0
2023-01-20 15:10:00,32.08,32.12,32.07,32.09,29818.0,29.8425,29.8797,29.8332,29.8518,29818.0
2023-01-20 15:15:00,32.09,32.11,32.07,32.09,24045.0,29.8518,29.8704,29.8332,29.8518,24045.0
2023-01-20 15:20:00,32.09,32.11,32.03,32.05,21793.0,29.8518,29.8704,29.796,29.8146,21793.0
2023-01-20 15:25:00,32.04,32.05,32.0,32.02,32615.0,29.8053,29.8146,29.7681,29.7867,32615.0
2023-01-20 15:30:00,32.02,32.11,32.02,32.11,42150.0,29.7867,29.8704,29.7867,29.8704,42150.0
2023-01-20 15:35:00,32.11,32.11,32.04,32.11,40033.0,29.8704,29.8704,29.8053,29.8704,40033.0
2023-01-20 15:40:00,32.1,32.15,32.1,32.15,50420.0,29.8611,29.9076,29.8611,29.9076,50420.0
2023-01-20 15:45:00,32.15,32.21,32.12,32.2,64112.0,29.9076,29.9634,29.8797,29.9541,64112.0
2023-01-20 15:50:00,32.2,32.26,32.17,32.26,105163.0,29.9541,30.0099,29.9262,30.0099,105163.0
2023-01-20 15:55:00,32.26,32.29,32.15,32.2,417273.0,30.0099,30.0378,29.9076,29.9541,417273.0
2023-01-23 09:30:00,32.52,32.72,32.38,32.6,97951.0,30.2518,30.4378,30.1216,30.3262,97951.0
2023-01-23 09:35:00,32.63,32.68,32.5,32.6,28386.0,30.3541,30.4006,30.2332,30.3262,28386.0
2023-01-23 09:40:00,32.6,32.6,32.46,32.5,22512.0,30.3262,30.3262,30.196,30.2332,22512.0
2023-01-23 09:45:00,32.52,32.6,32.43,32.48,25946.0,30.2518,30.3262,30.1681,30.2146,25946.0
2023-01-23 09:50:00,32.49,32.62,32.49,32.59,22816.0,30.2239,30.3448,30.2239,30.3169,22816.0
2023-01-23 09:55:00,32.59,32.61,32.53,32.58,17649.0,30.3169,30.3355,30.2611,30.3076,17649.0
2023-01-23 10:00:00,32.58,32.69,32.58,32.67,64553.0,30.3076,30.4099,30.3076,30.3913,64553.0
2023-01-23 10:05:00,32.67,32.85,32.67,32.78,43824.0,30.3913,30.5588,30.3913,30.4937,43824.0
2023-01-23 10:10:00,32.77,32.82,32.73,32.75,48038.0,30.4844,30.5309,30.4471,30.4657,48038.0
2023-01-23 10:15:00,32.75,32.81,32.72,32.73,92524.0,30.4657,30.5216,30.4378,30.4471,92524.0
2023-01-23 10:20:00,32.74,32.75,32.71,32.73,19845.0,30.4564,30.4657,30.4285,30.4471,19845.0
2023-01-23 10:25:00,32.73,32.74,32.66,32.67,22347.0,30.4471,30.4564,30.382,30.3913,22347.0
2023-01-23 10:30:00,32.67,32.72,32.66,32.7,24351.0,30.3913,30.4378,30.382,30.4192,24351.0
2023-01-23 10:35:00,32.7,32.73,32.68,32.7,22221.0,30.4192,30.4471,30.4006,30.4192,22221.0
2023-01-23 10:40:00,32.7,32.75,32.69,32.73,14140.0,30.4192,30.4657,30.4099,30.4471,14140.0
2023-01-23 10:45:00,32.73,32.76,32.72,32.76,32714.0,30.4471,30.475,30.4378,30.475,32714.0
2023-01-23 10:50:00,32.75,32.75,32.7,32.7,28530.0,30.4657,30.4657,30.4192,30.4192,28530.0
2023-01-23 10:55:00,32.7,32.73,32.67,32.73,20281.0,30.4192,30.4471,30.3913,30.4471,20281.0
2023-01-23 11:00:00,32.73,32.76,32.69,32.73,29459.0,30.4471,30.475,30.4099,30.4471,29459.0
2023-01-23 11:05:00,32.73,32.76,32.71,32.72,27190.0,30.4471,30.475,30.4285,30.4378,27190.0
2023-01-23 11:10:00,32.73,32.74,32.68,32.7,21478.0,30.4471,30.4564,30.4006,30.4192,21478.0
2023-01-23 11:15:00,32.7,32.72,32.68,32.72,28866.0,30.4192,30.4378,30.4006,30.4378,28866.0
2023-01-23 11:20:00,32.73,32.75,32.68,32.69,21609.0,30.4471,30.4657,30.4006,30.4099,21609.0
2023-01-23 11:25:00,32.69,32.71,32.65,32.66,19247.0,30.4099,30.4285,30.3727,30.382,19247.0
2023-01-23 11:30:00,32.66,32.71,32.63,32.68,25058.0,30.382,30.4285,30.3541,30.4006,25058.0
2023-01-23 11:35:00,32.69,32.71,32.64,32.7,17308.0,30.4099,30.4285,30.3634,30.4192,17308.0
2023-01-23 11:40:00,32.7,32.71,32.66,32.66,17384.0,30.4192,30.4285,30.382,30.382,17384.0
2023-01-23 11:45:00,32.66,32.7,32.66,32.67,13383.0,30.382,30.4192,30.382,30.3913,13383.0
2023-01-23 11:50:00,32.66,32.71,32.65,32.7,12405.0,30.382,30.4285,30.3727,30.4192,12405.0
2023-01-23 11:55:00,32.7,32.72,32.69,32.72,9564.0,30.4192,30.4378,30.4099,30.4378,9564.0
2023-01-23 12:00:00,32.75,32.75,32.7,32.7,13212.0,30.4657,30.4657,30.4192,30.4192,13212.0
2023-01-23 12:05:00,32.71,32.73,32.66,32.68,10752.0,30.4285,30.4471,30.382,30.4006,10752.0
2023-01-23 12:10:00,32.68,32.72,32.67,32.7,12771.0,30.4006,30.4378,30.3913,30.4192,12771.0
2023-01-23 12:15:00,32.69,32.75,32.69,32.75,10235.0,30.4099,30.4657,30.4099,30.4657,10235.0
2023-01-23 12:20:00,32.75,32.76,32.73,32.73,15027.0,30.4657,30.475,30.4471,30.4471,15027.0
2023-01-23 12:25:00,32.73,32.76,32.72,32.75,22316.0,30.4471,30.475,30.4378,30.4657,22316.0
2023-01-23 12:30:00,32.76,32.76,32.74,32.75,33254.0,30.475,30.475,30.4564,30.4657,33254.0
2023-01-23 12:35:00,32.75,32.76,32.74,32.76,11774.0,30.4657,30.475,30.4564,30.475,11774.0
2023-01-23 12:40:00,32.76,32.77,32.74,32.77,43195.0,30.475,30.4844,30.4564,30.4844,43195.0
2023-01-23 12:45:00,32.77,32.77,32.74,32.75,17518.0,30.4844,30.4844,30.4564,30.4657,17518.0
2023-01-23 12:50:00,32.75,32.76,32.72,32.76,15044.0,30.4657,30.475,30.4378,30.475,15044.0
2023-01-23 12:55:00,32.76,32.77,32.74,32.76,24292.0,30.475,30.4844,30.4564,30.475,24292.0
2023-01-23 13:00:00,32.75,32.77,32.74,32.77,52566.0,30.4657,30.4844,30.4564,30.4844,52566.0
2023-01-23 13:05:00,32.76,32.77,32.75,32.76,50127.0,30.475,30.4844,30.4657,30.475,50127.0
2023-01-23 13:10:00,32.76,32.85,32.75,32.75,355204.0,30.475,30.5588,30.4657,30.4657,355204.0
2023-01-23 13:15:00,32.76,32.78,32.75,32.77,56043.0,30.475,30.4937,30.4657,30.4844,56043.0
2023-01-23 13:20:00,32.77,32.79,32.76,32.77,44495.0,30.4844,30.503,30.475,30.4844,44495.0
2023-01-23 13:25:00,32.77,32.79,32.74,32.78,20828.0,30.4844,30.503,30.4564,30.4937,20828.0
2023-01-23 13:30:00,32.78,32.81,32.78,32.8,23752.0,30.4937,30.5216,30.4937,30.5123,23752.0
2023-01-23 13:35:00,32.8,32.8,32.79,32.8,30836.0,30.5123,30.5123,30.503,30.5123,30836.0
2023-01-23 13:40:00,32.8,32.81,32.79,32.8,40266.0,30.5123,30.5216,30.503,30.5123,40266.0
2023-01-23 13:45:00,32.8,32.81,32.79,32.8,75279.0,30.5123,30.5216,30.503,30.5123,75279.0
2023-01-23 13:50:00,32.8,32.87,32.79,32.84,71345.0,30.5123,30.5774,30.503,30.5495,71345.0
2023-01-23 13:55:00,32.84,32.84,32.77,32.78,44146.0,30.5495,30.5495,30.4844,30.4937,44146.0
2023-01-23 14:00:00,32.77,32.78,32.72,32.73,31973.0,30.4844,30.4937,30.4378,30.4471,31973.0
2023-01-23 14:05:00,32.73,32.75,32.71,32.73,16372.0,30.4471,30.4657,30.4285,30.4471,16372.0
2023-01-23 14:10:00,32.73,32.73,32.69,32.72,16453.0,30.4471,30.4471,30.4099,30.4378,16453.0
2023-01-23 14:15:00,32.71,32.76,32.71,32.74,19311.0,30.4285,30.475,30.4285,30.4564,19311.0
2023-01-23 14:20:00,32.73,32.74,32.71,32.72,13063.0,30.4471,30.4564,30.4285,30.4378,13063.0
2023-01-23 14:25:00,32.72,32.72,32.68,32.69,26335.0,30.4378,30.4378,30.4006,30.4099,26335.0
2023-01-23 14:30:00,32.69,32.73,32.67,32.69,32377.0,30.4099,30.4471,30.3913,30.4099,32377.0
2023-01-23 14:35:00,32.69,32.74,32.67,32.69,36246.0,30.4099,30.4564,30.3913,30.4099,36246.0
2023-01-23 14:40:00,32.69,32.74,32.68,32.73,50668.0,30.4099,30.4564,30.4006,30.4471,50668.0
2023-01-23 14:45:00,32.72,32.73,32.61,32.69,74974.0,30.4378,30.4471,30.3355,30.4099,74974.0
2023-01-23 14:50:00,32.68,32.73,32.65,32.69,15189.0,30.4006,30.4471,30.3727,30.4099,15189.0
2023-01-23 14:55:00,32.7,32.75,32.69,32.71,30021.0,30.4192,30.4657,30.4099,30.4285,30021.0
2023-01-23 15:00:00,32.71,32.71,32.67,32.67,28274.0,30.4285,30.4285,30.3913,30.3913,28274.0
2023-01-23 15:05:00,32.67,32.67,32.59,32.59,27788.0,30.3913,30.3913,30.3169,30.3169,27788.0
2023-01-23 15:10:00,32.59,32.6,32.54,32.55,67240.0,30.3169,30.3262,30.2704,30.2797,67240.0
2023-01-23 15:15:00,32.56,32.6,32.54,32.6,118712.0,30.289,30.3262,30.2704,30.3262,118712.0
2023-01-23 15:20:00,32.6,32.63,32.55,32.6,524716.0,30.3262,30.3541,30.2797,30.3262,524716.0
2023-01-23 15:25:00,32.59,32.62,32.49,32.5,71975.0,30.3169,30.3448,30.2239,30.2332,71975.0
2023-01-23 15:30:00,32.5,32.52,32.43,32.45,114988.0,30.2332,30.2518,30.1681,30.1867,114988.0
2023-01-23 15:35:00,32.45,32.46,32.42,32.43,76710.0,30.1867,30.196,30.1588,30.1681,76710.0
2023-01-23 15:40:00,32.43,32.43,32.36,32.39,74562.0,30.1681,30.1681,30.1029,30.1309,74562.0
2023-01-23 15:45:00,32.38,32.43,32.37,32.43,95461.0,30.1216,30.1681,30.1123,30.1681,95461.0
2023-01-23 15:50:00,32.43,32.43,32.39,32.43,113797.0,30.1681,30.1681,30.1309,30.1681,113797.0
2023-01-23 15:55:00,32.43,32.43,32.39,32.43,272595.0,30.1681,30.1681,30.1309,30.1681,272595.0
2023-01-24 09:30:00,32.58,32.72,32.17,32.19,31203.0,30.3076,30.4378,29.9262,29.9448,31203.0
2023-01-24 09:35:00,32.19,32.27,32.1,32.16,31879.0,29.9448,30.0192,29.8611,29.9169,31879.0
2023-01-24 09:40:00,32.17,32.2,32.04,32.2,20187.0,29.9262,29.9541,29.8053,29.9541,20187.0
2023-01-24 09:45:00,32.18,32.32,32.16,32.26,32562.0,29.9355,30.0657,29.9169,30.0099,32562.0
2023-01-24 09:50:00,32.26,32.31,32.16,32.16,20900.0,30.0099,30.0564,29.9169,29.9169,20900.0
2023-01-24 09:55:00,32.17,32.17,32.01,32.01,16441.0,29.9262,29.9262,29.7774,29.7774,16441.0
2023-01-24 10:00:00,32.03,32.15,31.98,32.1,25949.0,29.796,29.9076,29.7495,29.8611,25949.0
2023-01-24 10:05:00,32.11,32.17,32.07,32.17,11764.0,29.8704,29.9262,29.8332,29.9262,11764.0
2023-01-24 10:10:00,32.18,32.27,32.12,32.26,29817.0,29.9355,30.0192,29.8797,30.0099,29817.0
2023-01-24 10:15:00,32.28,32.41,32.28,32.29,12238.0,30.0285,30.1495,30.0285,30.0378,12238.0
2023-01-24 10:20:00,32.29,32.39,32.27,32.38,20947.0,30.0378,30.1309,30.0192,30.1216,20947.0
2023-01-24 10:25:00,32.39,32.52,32.38,32.52,21522.0,30.1309,30.2518,30.1216,30.2518,21522.0
2023-01-24 10:30:00,32.52,32.59,32.49,32.55,26599.0,30.2518,30.3169,30.2239,30.2797,26599.0
2023-01-24 10:35:00,32.55,32.56,32.46,32.47,25750.0,30.2797,30.289,30.196,30.2053,25750.0
2023-01-24 10:40:00,32.47,32.53,32.43,32.52,14322.0,30.2053,30.2611,30.1681,30.2518,14322.0
2023-01-24 10:45:00,32.53,32.59,32.51,32.53,17174.0,30.2611,30.3169,30.2425,30.2611,17174.0
2023-01-24 10:50:00,32.53,32.55,32.47,32.55,13543.0,30.2611,30.2797,30.2053,30.2797,13543.0
2023-01-24 10:55:00,32.55,32.65,32.52,32.55,27405.0,30.2797,30.3727,30.2518,30.2797,27405.0
2023-01-24 11:00:00,32.56,32.57,32.53,32.56,46880.0,30.289,30.2983,30.2611,30.289,46880.0
2023-01-24 11:05:00,32.55,32.55,32.48,32.48,19729.0,30.2797,30.2797,30.2146,30.2146,19729.0
2023-01-24 11:10:00,32.48,32.5,32.44,32.45,17385.0,30.2146,30.2332,30.1774,30.1867,17385.0
2023-01-24 11:15:00,32.44,32.44,32.35,32.36,26442.0,30.1774,30.1774,30.0936,30.1029,26442.0
2023-01-24 11:20:00,32.35,32.43,32.33,32.41,16152.0,30.0936,30.1681,30.075,30.1495,16152.0
2023-01-24 11:25:00,32.41,32.42,32.32,32.34,36854.0,30.1495,30.1588,30.0657,30.0843,36854.0
2023-01-24 11:30:00,32.33,32.34,32.28,32.29,28999.0,30.075,30.0843,30.0285,30.0378,28999.0
2023-01-24 11:35:00,32.3,32.3,32.22,32.23,27683.0,30.0471,30.0471,29.9727,29.982,27683.0
2023-01-24 11:40:00,32.23,32.31,32.18,32.29,55053.0,29.982,30.0564,29.9355,30.0378,55053.0
2023-01-24 11:45:00,32.29,32.33,32.26,32.3,13601.0,30.0378,30.075,30.0099,30.0471,13601.0
2023-01-24 11:50:00,32.3,32.31,32.25,32.26,9107.0,30.0471,30.0564,30.0006,30.0099,9107.0
2023-01-24 11:55:00,32.26,32.27,32.21,32.26,13624.0,30.0099,30.0192,29.9634,30.0099,13624.0
2023-01-24 12:00:00,32.26,32.26,32.19,32.26,30453.0,30.0099,30.0099,29.9448,30.0099,30453.0
2023-01-24 12:05:00,32.26,32.35,32.24,32.34,12140.0,30.0099,30.0936,29.9913,30.0843,12140.0
2023-01-24 12:10:00,32.34,32.37,32.33,32.33,12023.0,30.0843,30.1123,30.075,30.075,12023.0
2023-01-24 12:15:00,32.34,32.4,32.31,32.38,10093.0,30.0843,30.1402,30.0564,30.1216,10093.0
2023-01-24 12:20:00,32.38,32.44,32.38,32.44,9175.0,30.1216,30.1774,30.1216,30.1774,9175.0
2023-01-24 12:25:00,32.44,32.45,32.4,32.45,14034.0,30.1774,30.1867,30.1402,30.1867,14034.0
2023-01-24 12:30:00,32.45,32.46,32.43,32.44,6201.0,30.1867,30.196,30.1681,30.1774,6201.0
2023-01-24 12:35:00,32.44,32.45,32.42,32.44,19936.0,30.1774,30.1867,30.1588,30.1774,19936.0
2023-01-24 12:40:00,32.44,32.49,32.42,32.47,22751.0,30.1774,30.2239,30.1588,30.2053,22751.0
2023-01-24 12:45:00,32.46,32.52,32.45,32.5,12339.0,30.196,30.2518,30.1867,30.2332,12339.0
2023-01-24 12:50:00,32.5,32.51,32.48,32.5,17760.0,30.2332,30.2425,30.2146,30.2332,17760.0
2023-01-24 12:55:00,32.51,32.56,32.51,32.54,8698.0,30.2425,30.289,30.2425,30.2704,8698.0
2023-01-24 13:00:00,32.55,32.57,32.51,32.51,12780.0,30.2797,30.2983,30.2425,30.2425,12780.0
2023-01-24 13:05:00,32.51,32.54,32.49,32.53,8659.0,30.2425,30.2704,30.2239,30.2611,8659.0
2023-01-24 13:10:00,32.54,32.6,32.54,32.58,8408.0,30.2704,30.3262,30.2704,30.3076,8408.0
2023-01-24 13:15:00,32.58,32.59,32.54,32.56,9923.0,30.3076,30.3169,30.2704,30.289,9923.0
2023-01-24 13:20:00,32.55,32.59,32.54,32.59,9172.0,30.2797,30.3169,30.2704,30.3169,9172.0
2023-01-24 13:25:00,32.59,32.59,32.55,32.57,9828.0,30.3169,30.3169,30.2797,30.2983,9828.0
2023-01-24 13:30:00,32.57,32.6,32.56,32.58,11443.0,30.2983,30.3262,30.289,30.3076,11443.0
2023-01-24 13:35:00,32.57,32.59,32.53,32.59,11182.0,30.2983,30.3169,30.2611,30.3169,11182.0
2023-01-24 13:40:00,32.59,32.62,32.58,32.61,13626.0,30.3169,30.3448,30.3076,30.3355,13626.0
2023-01-24 13:45:00,32.62,32.64,32.61,32.62,7882.0,30.3448,30.3634,30.3355,30.3448,7882.0
2023-01-24 13:50:00,32.62,32.65,32.6,32.64,11537.0,30.3448,30.3727,30.3262,30.3634,11537.0
2023-01-24 13:55:00,32.63,32.64,32.58,32.58,15553.0,30.3541,30.3634,30.3076,30.3076,15553.0
2023-01-24 14:00:00,32.58,32.58,32.48,32.48,9216.0,30.3076,30.3076,30.2146,30.2146,9216.0
2023-01-24 14:05:00,32.47,32.47,32.41,32.43,10023.0,30.2053,30.2053,30.1495,30.1681,10023.0
2023-01-24 14:10:00,32.43,32.52,32.42,32.5,14378.0,30.1681,30.2518,30.1588,30.2332,14378.0
2023-01-24 14:15:00,32.5,32.62,32.49,32.59,25205.0,30.2332,30.3448,30.2239,30.3169,25205.0
2023-01-24 14:20:00,32.59,32.63,32.56,32.61,17206.0,30.3169,30.3541,30.289,30.3355,17206.0
2023-01-24 14:25:00,32.62,32.66,32.6,32.66,10912.0,30.3448,30.382,30.3262,30.382,10912.0
2023-01-24 14:30:00,32.65,32.68,32.64,32.65,17392.0,30.3727,30.4006,30.3634,30.3727,17392.0
2023-01-24 14:35:00,32.65,32.69,32.62,32.66,17585.0,30.3727,30.4099,30.3448,30.382,17585.0
2023-01-24 14:40:00,32.65,32.72,32.64,32.7,14850.0,30.3727,30.4378,30.3634,30.4192,14850.0
2023-01-24 14:45:00,32.7,32.74,32.69,32.73,17111.0,30.4192,30.4564,30.4099,30.4471,17111.0
2023-01-24 14:50:00,32.73,32.73,32.66,32.7,46332.0,30.4471,30.4471,30.382,30.4192,46332.0
2023-01-24 14:55:00,32.7,32.77,32.69,32.76,15661.0,30.4192,30.4844,30.4099,30.475,15661.0
2023-01-24 15:00:00,32.76,32.81,32.75,32.8,28375.0,30.475,30.5216,30.4657,30.5123,28375.0
2023-01-24 15:05:00,32.8,32.85,32.78,32.84,18711.0,30.5123,30.5588,30.4937,30.5495,18711.0
2023-01-24 15:10:00,32.84,32.87,32.8,32.83,23247.0,30.5495,30.5774,30.5123,30.5402,23247.0
2023-01-24 15:15:00,32.83,32.89,32.81,32.89,23418.0,30.5402,30.596,30.5216,30.596,23418.0
2023-01-24 15:20:00,32.88,32.93,32.86,32.91,28398.0,30.5867,30.6332,30.5681,30.6146,28398.0
2023-01-24 15:25:00,32.91,32.96,32.89,32.96,24104.0,30.6146,30.6611,30.596,30.6611,24104.0
2023-01-24 15:30:00,32.95,32.96,32.89,32.9,60886.0,30.6518,30.6611,30.596,30.6053,60886.0
2023-01-24 15:35:00,32.9,32.96,32.89,32.95,41900.0,30.6053,30.6611,30.596,30.6518,41900.0
2023-01-24 15:40:00,32.95,32.97,32.91,32.92,76226.0,30.6518,30.6704,30.6146,30.6239,76226.0
2023-01-24 15:45:00,32.91,32.92,32.84,32.84,124861.0,30.6146,30.6239,30.5495,30.5495,124861.0
2023-01-24 15:50:00,32.85,32.89,32.83,32.85,112886.0,30.5588,30.596,30.5402,30.5588,112886.0
2023-01-24 15:55:00,32.85,32.94,32.83,32.9,226015.0,30.5588,30.6425,30.5402,30.6053,226015.0
2023-01-25 09:30:00,32.66,32.75,32.6,32.66,39915.0,30.382,30.4657,30.3262,30.382,39915.0
2023-01-25 09:35:00,32.68,32.68,32.55,32.6,10182.0,30.4006,30.4006,30.2797,30.3262,10182.0
2023-01-25 09:40:00,32.61,32.69,32.56,32.64,21748.0,30.3355,30.4099,30.289,30.3634,21748.0
2023-01-25 09:45:00,32.62,32.63,32.54,32.6,13508.0,30.3448,30.3541,30.2704,30.3262,13508.0
2023-01-25 09:50:00,32.6,32.6,32.5,32.51,15423.0,30.3262,30.3262,30.2332,30.2425,15423.0
2023-01-25 09:55:00,32.51,32.52,32.46,32.46,20180.0,30.2425,30.2518,30.196,30.196,20180.0
2023-01-25 10:00:00,32.48,32.54,32.42,32.51,28569.0,30.2146,30.2704,30.1588,30.2425,28569.0
2023-01-25 10:05:00,32.52,32.69,32.5,32.56,62915.0,30.2518,30.4099,30.2332,30.289,62915.0
2023-01-25 10:10:00,32.56,32.57,32.51,32.53,11843.0,30.289,30.2983,30.2425,30.2611,11843.0
2023-01-25 10:15:00,32.52,32.53,32.47,32.51,12952.0,30.2518,30.2611,30.2053,30.2425,12952.0
2023-01-25 10:20:00,32.51,32.51,32.41,32.43,13939.0,30.2425,30.2425,30.1495,30.1681,13939.0
2023-01-25 10:25:00,32.44,32.47,32.4,32.43,13979.0,30.1774,30.2053,30.1402,30.1681,13979.0
2023-01-25 10:30:00,32.43,32.52,32.42,32.52,34420.0,30.1681,30.2518,30.1588,30.2518,34420.0
2023-01-25 10:35:00,32.52,32.55,32.44,32.44,53199.0,30.2518,30.2797,30.1774,30.1774,53199.0
2023-01-25 10:40:00,32.43,32.46,32.41,32.46,9716.0,30.1681,30.196,30.1495,30.196,9716.0
2023-01-25 10:45:00,32.46,32.47,32.42,32.45,62981.0,30.196,30.2053,30.1588,30.1867,62981.0
2023-01-25 10:50:00,32.44,32.47,32.42,32.43,61864.0,30.1774,30.2053,30.1588,30.1681,61864.0
2023-01-25 10:55:00,32.43,32.43,32.38,32.41,41130.0,30.1681,30.1681,30.1216,30.1495,41130.0
2023-01-25 11:00:00,32.41,32.41,32.27,32.31,21094.0,30.1495,30.1495,30.0192,30.0564,21094.0
2023-01-25 11:05:00,32.31,32.38,32.28,32.35,27344.0,30.0564,30.1216,30.0285,30.0936,27344.0
2023-01-25 11:10:00,32.34,32.34,32.27,32.32,21233.0,30.0843,30.0843,30.0192,30.0657,21233.0
2023-01-25 11:15:00,32.31,32.37,32.28,32.33,33149.0,30.0564,30.1123,30.0285,30.075,33149.0
2023-01-25 11:20:00,32.32,32.35,32.29,32.34,73722.0,30.0657,30.0936,30.0378,30.0843,73722.0
2023-01-25 11:25:00,32.33,32.35,32.29,32.32,21505.0,30.075,30.0936,30.0378,30.0657,21505.0
2023-01-25 11:30:00,32.32,32.41,32.31,32.41,25578.0,30.0657,30.1495,30.0564,30.1495,25578.0
2023-01-25 11:35:00,32.4,32.59,32.39,32.54,53495.0,30.1402,30.3169,30.1309,30.2704,53495.0
2023-01-25 11:40:00,32.54,32.63,32.54,32.59,10073.0,30.2704,30.3541,30.2704,30.3169,10073.0
2023-01-25 11:45:00,32.59,32.69,32.59,32.69,14634.0,30.3169,30.4099,30.3169,30.4099,14634.0
2023-01-25 11:50:00,32.7,32.78,32.7,32.71,34798.0,30.4192,30.4937,30.4192,30.4285,34798.0
2023-01-25 11:55:00,32.7,32.73,32.67,32.69,9632.0,30.4192,30.4471,30.3913,30.4099,9632.0
2023-01-25 12:00:00,32.68,32.68,32.6,32.6,8225.0,30.4006,30.4006,30.3262,30.3262,8225.0
2023-01-25 12:05:00,32.61,32.67,32.59,32.66,14356.0,30.3355,30.3913,30.3169,30.382,14356.0
2023-01-25 12:10:00,32.67,32.68,32.59,32.59,9187.0,30.3913,30.4006,30.3169,30.3169,9187.0
2023-01-25 12:15:00,32.6,32.61,32.56,32.57,14482.0,30.3262,30.3355,30.289,30.2983,14482.0
2023-01-25 12:20:00,32.57,32.59,32.53,32.58,10095.0,30.2983,30.3169,30.2611,30.3076,10095.0
2023-01-25 12:25:00,32.59,32.59,32.54,32.54,11406.0,30.3169,30.3169,30.2704,30.2704,11406.0
2023-01-25 12:30:00,32.55,32.62,32.55,32.59,24413.0,30.2797,30.3448,30.2797,30.3169,24413.0
2023-01-25 12:35:00,32.59,32.62,32.57,32.58,9912.0,30.3169,30.3448,30.2983,30.3076,9912.0
2023-01-25 12:40:00,32.58,32.62,32.53,32.62,16331.0,30.3076,30.3448,30.2611,30.3448,16331.0
2023-01-25 12:45:00,32.62,32.65,32.6,32.63,12559.0,30.3448,30.3727,30.3262,30.3541,12559.0
2023-01-25 12:50:00,32.63,32.7,32.63,32.69,15239.0,30.3541,30.4192,30.3541,30.4099,15239.0
2023-01-25 12:55:00,32.69,32.73,32.66,32.72,8372.0,30.4099,30.4471,30.382,30.4378,8372.0
2023-01-25 13:00:00,32.73,32.81,32.73,32.8,12875.0,30.4471,30.5216,30.4471,30.5123,12875.0
2023-01-25 13:05:00,32.79,32.85,32.79,32.8,18295.0,30.503,30.5588,30.503,30.5123,18295.0
2023-01-25 13:10:00,32.8,32.8,32.78,32.8,14484.0,30.5123,30.5123,30.4937,30.5123,14484.0
2023-01-25 13:15:00,32.79,32.81,32.76,32.8,15100.0,30.503,30.5216,30.475,30.5123,15100.0
2023-01-25 13:20:00,32.8,32.86,32.79,32.8,28691.0,30.5123,30.5681,30.503,30.5123,28691.0
2023-01-25 13:25:00,32.8,32.81,32.78,32.79,9903.0,30.5123,30.5216,30.4937,30.503,9903.0
2023-01-25 13:30:00,32.8,32.82,32.78,32.82,7982.0,30.5123,30.5309,30.4937,30.5309,7982.0
2023-01-25 13:35:00,32.83,32.91,32.82,32.91,10172.0,30.5402,30.6146,30.5309,30.6146,10172.0
2023-01-25 13:40:00,32.91,32.94,32.9,32.9,10250.0,30.6146,30.6425,30.6053,30.6053,10250.0
2023-01-25 13:45:00,32.91,32.96,32.88,32.96,10882.0,30.6146,30.6611,30.5867,30.6611,10882.0
2023-01-25 13:50:00,32.95,32.99,32.95,32.97,10832.0,30.6518,30.689,30.6518,30.6704,10832.0
2023-01-25 13:55:00,32.98,33.01,32.97,33.0,19015.0,30.6797,30.7076,30.6704,30.6983,19015.0
2023-01-25 14:00:00,33.0,33.05,33.0,33.05,32990.0,30.6983,30.7448,30.6983,30.7448,32990.0
2023-01-25 14:05:00,33.05,33.06,33.02,33.05,73586.0,30.7448,30.7541,30.7169,30.7448,73586.0
2023-01-25 14:10:00,33.06,33.13,32.96,33.05,129735.0,30.7541,30.8192,30.6611,30.7448,129735.0
2023-01-25 14:15:00,33.05,33.05,33.01,33.01,24835.0,30.7448,30.7448,30.7076,30.7076,24835.0
2023-01-25 14:20:00,33.01,33.01,32.96,32.97,16512.0,30.7076,30.7076,30.6611,30.6704,16512.0
2023-01-25 14:25:00,32.96,33.03,32.94,33.02,15065.0,30.6611,30.7262,30.6425,30.7169,15065.0
2023-01-25 14:30:00,33.02,33.05,33.0,33.01,16572.0,30.7169,30.7448,30.6983,30.7076,16572.0
2023-01-25 14:35:00,33.01,33.02,32.94,32.98,32692.0,30.7076,30.7169,30.6425,30.6797,32692.0
2023-01-25 14:40:00,32.98,33.0,32.97,32.99,14800.0,30.6797,30.6983,30.6704,30.689,14800.0
2023-01-25 14:45:00,32.99,33.06,32.98,33.05,20329.0,30.689,30.7541,30.6797,30.7448,20329.0
2023-01-25 14:50:00,33.05,33.1,33.02,33.08,63060.0,30.7448,30.7913,30.7169,30.7727,63060.0
2023-01-25 14:55:00,33.09,33.11,33.04,33.05,23816.0,30.782,30.8006,30.7355,30.7448,23816.0
2023-01-25 15:00:00,33.05,33.2,33.05,33.19,175224.0,30.7448,30.8844,30.7448,30.8751,175224.0
2023-01-25 15:05:00,33.19,33.19,33.06,33.07,41532.0,30.8751,30.8751,30.7541,30.7634,41532.0
2023-01-25 15:10:00,33.06,33.1,33.02,33.02,94969.0,30.7541,30.7913,30.7169,30.7169,94969.0
2023-01-25 15:15:00,33.02,33.08,33.02,33.04,27527.0,30.7169,30.7727,30.7169,30.7355,27527.0
2023-01-25 15:20:00,33.04,33.17,33.02,33.16,164609.0,30.7355,30.8565,30.7169,30.8472,164609.0
2023-01-25 15:25:00,33.16,33.17,33.07,33.09,65723.0,30.8472,30.8565,30.7634,30.782,65723.0
2023-01-25 15:30:00,33.1,33.12,33.04,33.05,286488.0,30.7913,30.8099,30.7355,30.7448,286488.0
2023-01-25 15:35:00,33.05,33.08,33.03,33.05,45329.0,30.7448,30.7727,30.7262,30.7448,45329.0
2023-01-25 15:40:00,33.05,33.08,33.04,33.07,64918.0,30.7448,30.7727,30.7355,30.7634,64918.0
2023-01-25 15:45:00,33.07,33.08,33.03,33.05,75478.0,30.7634,30.7727,30.7262,30.7448,75478.0
2023-01-25 15:50:00,33.04,33.11,33.02,33.06,190871.0,30.7355,30.8006,30.7169,30.7541,190871.0
2023-01-25 15:55:00,33.06,33.15,33.05,33.15,278456.0,30.7541,30.8378,30.7448,30.8378,278456.0
2023-01-26 09:30:00,33.31,33.33,33.07,33.07,52768.0,30.9867,31.0053,30.7634,30.7634,52768.0
2023-01-26 09:35:00,33.04,33.16,33.04,33.1,24539.0,30.7355,30.8472,30.7355,30.7913,24539.0
2023-01-26 09:40:00,33.12,33.16,32.97,32.98,21324.0,30.8099,30.8472,30.6704,30.6797,21324.0
2023-01-26 09:45:00,33.0,33.01,32.89,32.91,10261.0,30.6983,30.7076,30.596,30.6146,10261.0
2023-01-26 09:50:00,32.91,32.98,32.87,32.9,7323.0,30.6146,30.6797,30.5774,30.6053,7323.0
2023-01-26 09:55:00,32.89,32.99,32.88,32.99,11346.0,30.596,30.689,30.5867,30.689,11346.0
2023-01-26 10:00:00,33.0,33.02,32.9,32.91,9195.0,30.6983,30.7169,30.6053,30.6146,9195.0
2023-01-26 10:05:00,32.91,32.94,32.85,32.86,7458.0,30.6146,30.6425,30.5588,30.5681,7458.0
2023-01-26 10:10:00,32.87,33.0,32.83,33.0,4999.0,30.5774,30.6983,30.5402,30.6983,4999.0
2023-01-26 10:15:00,33.0,33.15,32.99,33.13,40724.0,30.6983,30.8378,30.689,30.8192,40724.0
2023-01-26 10:20:00,33.13,33.16,33.1,33.14,43679.0,30.8192,30.8472,30.7913,30.8285,43679.0
2023-01-26 10:25:00,33.15,33.16,33.07,33.07,75917.0,30.8378,30.8472,30.7634,30.7634,75917.0
2023-01-26 10:30:00,33.09,33.13,33.09,33.11,86695.0,30.782,30.8192,30.782,30.8006,86695.0
2023-01-26 10:35:00,33.12,33.13,32.99,33.0,13865.0,30.8099,30.8192,30.689,30.6983,13865.0
2023-01-26 10:40:00,33.0,33.09,33.0,33.09,8888.0,30.6983,30.782,30.6983,30.782,8888.0
2023-01-26 10:45:00,33.11,33.12,33.08,33.12,19483.0,30.8006,30.8099,30.7727,30.8099,19483.0
2023-01-26 10:50:00,33.12,33.12,33.03,33.03,14569.0,30.8099,30.8099,30.7262,30.7262,14569.0
2023-01-26 10:55:00,33.02,33.07,33.02,33.07,11203.0,30.7169,30.7634,30.7169,30.7634,11203.0
2023-01-26 11:00:00,33.07,33.12,33.06,33.1,8238.0,30.7634,30.8099,30.7541,30.7913,8238.0
2023-01-26 11:05:00,33.11,33.12,33.06,33.07,12425.0,30.8006,30.8099,30.7541,30.7634,12425.0
2023-01-26 11:10:00,33.08,33.11,33.05,33.07,11801.0,30.7727,30.8006,30.7448,30.7634,11801.0
2023-01-26 11:15:00,33.08,33.08,33.03,33.06,11182.0,30.7727,30.7727,30.7262,30.7541,11182.0
2023-01-26 11:20:00,33.07,33.09,33.03,33.04,11412.0,30.7634,30.782,30.7262,30.7355,11412.0
2023-01-26 11:25:00,33.03,33.11,33.03,33.09,10903.0,30.7262,30.8006,30.7262,30.782,10903.0
2023-01-26 11:30:00,33.09,33.12,33.09,33.11,17634.0,30.782,30.8099,30.782,30.8006,17634.0
2023-01-26 11:35:00,33.12,33.12,33.09,33.09,33954.0,30.8099,30.8099,30.782,30.782,33954.0
2023-01-26 11:40:00,33.09,33.12,33.07,33.1,15319.0,30.782,30.8099,30.7634,30.7913,15319.0
2023-01-26 11:45:00,33.09,33.1,33.08,33.08,10742.0,30.782,30.7913,30.7727,30.7727,10742.0
2023-01-26 11:50:00,33.1,33.1,33.02,33.02,25877.0,30.7913,30.7913,30.7169,30.7169,25877.0
2023-01-26 11:55:00,33.03,33.09,33.02,33.09,18100.0,30.7262,30.782,30.7169,30.782,18100.0
2023-01-26 12:00:00,33.09,33.11,33.08,33.09,13355.0,30.782,30.8006,30.7727,30.782,13355.0
2023-01-26 12:05:00,33.09,33.12,33.08,33.11,15077.0,30.782,30.8099,30.7727,30.8006,15077.0
2023-01-26 12:10:00,33.11,33.11,33.1,33.11,13433.0,30.8006,30.8006,30.7913,30.8006,13433.0
2023-01-26 12:15:00,33.1,33.13,33.1,33.12,135034.0,30.7913,30.8192,30.7913,30.8099,135034.0
2023-01-26 12:20:00,33.12,33.2,33.06,33.08,431062.0,30.8099,30.8844,30.7541,30.7727,431062.0
2023-01-26 12:25:00,33.1,33.13,33.08,33.1,58233.0,30.7913,30.8192,30.7727,30.7913,58233.0
2023-01-26 12:30:00,33.09,33.12,33.07,33.1,24696.0,30.782,30.8099,30.7634,30.7913,24696.0
2023-01-26 12:35:00,33.1,33.11,33.09,33.11,5862.0,30.7913,30.8006,30.782,30.8006,5862.0
2023-01-26 12:40:00,33.11,33.11,33.03,33.04,30168.0,30.8006,30.8006,30.7262,30.7355,30168.0
2023-01-26 12:45:00,33.04,33.05,32.99,33.03,16283.0,30.7355,30.7448,30.689,30.7262,16283.0
2023-01-26 12:50:00,33.04,33.06,32.98,32.98,9725.0,30.7355,30.7541,30.6797,30.6797,9725.0
2023-01-26 12:55:00,32.98,33.01,32.95,32.99,10525.0,30.6797,30.7076,30.6518,30.689,10525.0
2023-01-26 13:00:00,33.0,33.04,32.99,32.99,14357.0,30.6983,30.7355,30.689,30.689,14357.0
2023-01-26 13:05:00,32.99,32.99,32.91,32.96,12567.0,30.689,30.689,30.6146,30.6611,12567.0
2023-01-26 13:10:00,32.97,33.05,32.96,33.03,7858.0,30.6704,30.7448,30.6611,30.7262,7858.0
2023-01-26 13:15:00,33.04,33.04,33.01,33.02,7640.0,30.7355,30.7355,30.7076,30.7169,7640.0
2023-01-26 13:20:00,33.02,33.05,33.02,33.04,19398.0,30.7169,30.7448,30.7169,30.7355,19398.0
2023-01-26 13:25:00,33.04,33.05,33.01,33.01,9804.0,30.7355,30.7448,30.7076,30.7076,9804.0
2023-01-26 13:30:00,33.02,33.06,33.01,33.05,30724.0,30.7169,30.7541,30.7076,30.7448,30724.0
2023-01-26 13:35:00,33.05,33.09,33.05,33.09,29980.0,30.7448,30.782,30.7448,30.782,29980.0
2023-01-26 13:40:00,33.09,33.12,33.08,33.09,112429.0,30.782,30.8099,30.7727,30.782,112429.0
2023-01-26 13:45:00,33.1,33.12,33.09,33.11,45148.0,30.7913,30.8099,30.782,30.8006,45148.0
2023-01-26 13:50:00,33.11,33.13,33.08,33.09,356582.0,30.8006,30.8192,30.7727,30.782,356582.0
2023-01-26 13:55:00,33.09,33.12,33.09,33.11,7579.0,30.782,30.8099,30.782,30.8006,7579.0
2023-01-26 14:00:00,33.11,33.14,33.1,33.11,47618.0,30.8006,30.8285,30.7913,30.8006,47618.0
2023-01-26 14:05:00,33.12,33.2,33.11,33.2,47431.0,30.8099,30.8844,30.8006,30.8844,47431.0
2023-01-26 14:10:00,33.21,33.25,33.11,33.12,51487.0,30.8937,30.9309,30.8006,30.8099,51487.0
2023-01-26 14:15:00,33.12,33.16,33.1,33.15,350375.0,30.8099,30.8472,30.7913,30.8378,350375.0
2023-01-26 14:20:00,33.15,33.22,33.13,33.15,76785.0,30.8378,30.903,30.8192,30.8378,76785.0
2023-01-26 14:25:00,33.15,33.15,33.1,33.11,8234.0,30.8378,30.8378,30.7913,30.8006,8234.0
2023-01-26 14:30:00,33.12,33.16,33.12,33.14,18005.0,30.8099,30.8472,30.8099,30.8285,18005.0
2023-01-26 14:35:00,33.14,33.16,33.11,33.11,24150.0,30.8285,30.8472,30.8006,30.8006,24150.0
2023-01-26 14:40:00,33.11,33.15,33.09,33.13,31797.0,30.8006,30.8378,30.782,30.8192,31797.0
2023-01-26 14:45:00,33.13,33.27,33.12,33.26,94038.0,30.8192,30.9495,30.8099,30.9402,94038.0
2023-01-26 14:50:00,33.25,33.25,33.18,33.21,59010.0,30.9309,30.9309,30.8658,30.8937,59010.0
2023-01-26 14:55:00,33.22,33.22,33.17,33.2,31034.0,30.903,30.903,30.8565,30.8844,31034.0
2023-01-26 15:00:00,33.2,33.21,33.15,33.15,29161.0,30.8844,30.8937,30.8378,30.8378,29161.0
2023-01-26 15:05:00,33.16,33.18,33.12,33.14,28256.0,30.8472,30.8658,30.8099,30.8285,28256.0
2023-01-26 15:10:00,33.13,33.18,33.11,33.14,51068.0,30.8192,30.8658,30.8006,30.8285,51068.0
2023-01-26 15:15:00,33.14,33.14,33.12,33.13,33041.0,30.8285,30.8285,30.8099,30.8192,33041.0
2023-01-26 15:20:00,33.13,33.16,33.09,33.16,65632.0,30.8192,30.8472,30.782,30.8472,65632.0
2023-01-26 15:25:00,33.16,33.21,33.16,33.18,34452.0,30.8472,30.8937,30.8472,30.8658,34452.0
2023-01-26 15:30:00,33.17,33.25,33.16,33.25,36837.0,30.8565,30.9309,30.8472,30.9309,36837.0
2023-01-26 15:35:00,33.25,33.35,33.23,33.34,72893.0,30.9309,31.0239,30.9123,31.0146,72893.0
2023-01-26 15:40:00,33.34,33.35,33.28,33.28,121877.0,31.0146,31.0239,30.9588,30.9588,121877.0
2023-01-26 15:45:00,33.29,33.35,33.28,33.35,83206.0,30.9681,31.0239,30.9588,31.0239,83206.0
2023-01-26 15:50:00,33.34,33.41,33.33,33.37,130116.0,31.0146,31.0797,31.0053,31.0425,130116.0
2023-01-26 15:55:00,33.37,33.5,33.36,33.47,276226.0,31.0425,31.1634,31.0332,31.1355,276226.0
2023-01-27 09:30:00,33.5,33.64,33.46,33.48,41583.0,31.1634,31.2937,31.1262,31.1448,41583.0
2023-01-27 09:35:00,33.48,33.53,33.31,33.32,35779.0,31.1448,31.1913,30.9867,30.996,35779.0
2023-01-27 09:40:00,33.29,33.4,33.29,33.34,18329.0,30.9681,31.0704,30.9681,31.0146,18329.0
2023-01-27 09:45:00,33.35,33.39,33.26,33.3,30585.0,31.0239,31.0611,30.9402,30.9774,30585.0
2023-01-27 09:50:00,33.31,33.42,33.29,33.36,24894.0,30.9867,31.089,30.9681,31.0332,24894.0
2023-01-27 09:55:00,33.37,33.39,33.32,33.36,13986.0,31.0425,31.0611,30.996,31.0332,13986.0
2023-01-27 10:00:00,33.37,33.45,33.34,33.44,21820.0,31.0425,31.1169,31.0146,31.1076,21820.0
2023-01-27 10:05:00,33.43,33.49,33.42,33.42,30968.0,31.0983,31.1541,31.089,31.089,30968.0
2023-01-27 10:10:00,33.42,33.51,33.42,33.5,24792.0,31.089,31.1727,31.089,31.1634,24792.0
2023-01-27 10:15:00,33.5,33.5,33.42,33.43,16069.0,31.1634,31.1634,31.089,31.0983,16069.0
2023-01-27 10:20:00,33.44,33.46,33.38,33.41,10244.0,31.1076,31.1262,31.0518,31.0797,10244.0
2023-01-27 10:25:00,33.42,33.43,33.33,33.38,16043.0,31.089,31.0983,31.0053,31.0518,16043.0
2023-01-27 10:30:00,33.39,33.41,33.35,33.35,16100.0,31.0611,31.0797,31.0239,31.0239,16100.0
2023-01-27 10:35:00,33.34,33.41,33.32,33.41,19061.0,31.0146,31.0797,30.996,31.0797,19061.0
2023-01-27 10:40:00,33.4,33.4,33.33,33.4,67336.0,31.0704,31.0704,31.0053,31.0704,67336.0
2023-01-27 10:45:00,33.4,33.41,33.3,33.34,27826.0,31.0704,31.0797,30.9774,31.0146,27826.0
2023-01-27 10:50:00,33.34,33.37,33.25,33.26,58868.0,31.0146,31.0425,30.9309,30.9402,58868.0
2023-01-27 10:55:00,33.26,33.26,33.2,33.25,16616.0,30.9402,30.9402,30.8844,30.9309,16616.0
2023-01-27 11:00:00,33.25,33.25,33.18,33.21,14151.0,30.9309,30.9309,30.8658,30.8937,14151.0
2023-01-27 11:05:00,33.2,33.27,33.2,33.24,5765.0,30.8844,30.9495,30.8844,30.9216,5765.0
2023-01-27 11:10:00,33.23,33.24,33.17,33.19,8399.0,30.9123,30.9216,30.8565,30.8751,8399.0
2023-01-27 11:15:00,33.19,33.3,33.18,33.3,6175.0,30.8751,30.9774,30.8658,30.9774,6175.0
2023-01-27 11:20:00,33.3,33.41,33.3,33.37,7242.0,30.9774,31.0797,30.9774,31.0425,7242.0
2023-01-27 11:25:00,33.37,33.41,33.36,33.38,9652.0,31.0425,31.0797,31.0332,31.0518,9652.0
2023-01-27 11:30:00,33.39,33.45,33.39,33.44,19708.0,31.0611,31.1169,31.0611,31.1076,19708.0
2023-01-27 11:35:00,33.44,33.47,33.41,33.44,18662.0,31.1076,31.1355,31.0797,31.1076,18662.0
2023-01-27 11:40:00,33.45,33.47,33.4,33.42,17283.0,31.1169,31.1355,31.0704,31.089,17283.0
2023-01-27 11:45:00,33.41,33.47,33.41,33.47,7067.0,31.0797,31.1355,31.0797,31.1355,7067.0
2023-01-27 11:50:00,33.46,33.5,33.44,33.46,31077.0,31.1262,31.1634,31.1076,31.1262,31077.0
2023-01-27 11:55:00,33.46,33.53,33.46,33.5,50155.0,31.1262,31.1913,31.1262,31.1634,50155.0
2023-01-27 12:00:00,33.5,33.52,33.47,33.5,9873.0,31.1634,31.182,31.1355,31.1634,9873.0
2023-01-27 12:05:00,33.51,33.51,33.47,33.47,25498.0,31.1727,31.1727,31.1355,31.1355,25498.0
2023-01-27 12:10:00,33.47,33.48,33.44,33.48,16314.0,31.1355,31.1448,31.1076,31.1448,16314.0
2023-01-27 12:15:00,33.47,33.61,33.47,33.59,19163.0,31.1355,31.2658,31.1355,31.2472,19163.0
2023-01-27 12:20:00,33.59,33.62,33.55,33.62,11854.0,31.2472,31.2751,31.2099,31.2751,11854.0
2023-01-27 12:25:00,33.61,33.62,33.53,33.54,20908.0,31.2658,31.2751,31.1913,31.2006,20908.0
2023-01-27 12:30:00,33.56,33.6,33.56,33.57,12667.0,31.2193,31.2565,31.2193,31.2286,12667.0
2023-01-27 12:35:00,33.57,33.63,33.56,33.63,7033.0,31.2286,31.2844,31.2193,31.2844,7033.0
2023-01-27 12:40:00,33.63,33.64,33.59,33.6,15085.0,31.2844,31.2937,31.2472,31.2565,15085.0
2023-01-27 12:45:00,33.6,33.63,33.59,33.6,13538.0,31.2565,31.2844,31.2472,31.2565,13538.0
2023-01-27 12:50:00,33.62,33.63,33.59,33.61,8858.0,31.2751,31.2844,31.2472,31.2658,8858.0
2023-01-27 12:55:00,33.59,33.62,33.59,33.62,8875.0,31.2472,31.2751,31.2472,31.2751,8875.0
2023-01-27 13:00:00,33.61,33.62,33.55,33.59,50013.0,31.2658,31.2751,31.2099,31.2472,50013.0
2023-01-27 13:05:00,33.62,33.71,33.61,33.7,15718.0,31.2751,31.3588,31.2658,31.3495,15718.0
2023-01-27 13:10:00,33.7,33.7,33.65,33.66,19914.0,31.3495,31.3495,31.303,31.3123,19914.0
2023-01-27 13:15:00,33.66,33.67,33.6,33.66,13285.0,31.3123,31.3216,31.2565,31.3123,13285.0
2023-01-27 13:20:00,33.66,33.7,33.65,33.69,13692.0,31.3123,31.3495,31.303,31.3402,13692.0
2023-01-27 13:25:00,33.69,33.74,33.67,33.67,15103.0,31.3402,31.3867,31.3216,31.3216,15103.0
2023-01-27 13:30:00,33.66,33.67,33.62,33.62,13495.0,31.3123,31.3216,31.2751,31.2751,13495.0
2023-01-27 13:35:00,33.63,33.66,33.62,33.65,8970.0,31.2844,31.3123,31.2751,31.303,8970.0
2023-01-27 13:40:00,33.66,33.66,33.57,33.62,15646.0,31.3123,31.3123,31.2286,31.2751,15646.0
2023-01-27 13:45:00,33.62,33.66,33.6,33.62,11078.0,31.2751,31.3123,31.2565,31.2751,11078.0
2023-01-27 13:50:00,33.61,33.64,33.57,33.6,15033.0,31.2658,31.2937,31.2286,31.2565,15033.0
2023-01-27 13:55:00,33.59,33.62,33.56,33.59,9981.0,31.2472,31.2751,31.2193,31.2472,9981.0
2023-01-27 14:00:00,33.59,33.63,33.57,33.59,10371.0,31.2472,31.2844,31.2286,31.2472,10371.0
2023-01-27 14:05:00,33.6,33.62,33.58,33.61,8987.0,31.2565,31.2751,31.2379,31.2658,8987.0
2023-01-27 14:10:00,33.61,33.63,33.6,33.63,7406.0,31.2658,31.2844,31.2565,31.2844,7406.0
2023-01-27 14:15:00,33.64,33.7,33.63,33.69,16059.0,31.2937,31.3495,31.2844,31.3402,16059.0
2023-01-27 14:20:00,33.69,33.72,33.68,33.7,12119.0,31.3402,31.3681,31.3309,31.3495,12119.0
2023-01-27 14:25:00,33.69,33.71,33.67,33.68,14479.0,31.3402,31.3588,31.3216,31.3309,14479.0
2023-01-27 14:30:00,33.69,33.7,33.62,33.63,38842.0,31.3402,31.3495,31.2751,31.2844,38842.0
2023-01-27 14:35:00,33.63,33.68,33.63,33.66,33820.0,31.2844,31.3309,31.2844,31.3123,33820.0
2023-01-27 14:40:00,33.65,33.71,33.63,33.7,12647.0,31.303,31.3588,31.2844,31.3495,12647.0
2023-01-27 14:45:00,33.7,33.74,33.69,33.73,15839.0,31.3495,31.3867,31.3402,31.3774,15839.0
2023-01-27 14:50:00,33.74,33.76,33.73,33.76,33253.0,31.3867,31.4053,31.3774,31.4053,33253.0
2023-01-27 14:55:00,33.76,33.8,33.71,33.72,54623.0,31.4053,31.4425,31.3588,31.3681,54623.0
2023-01-27 15:00:00,33.73,33.78,33.73,33.78,10289.0,31.3774,31.4239,31.3774,31.4239,10289.0
2023-01-27 15:05:00,33.78,33.78,33.72,33.76,13875.0,31.4239,31.4239,31.3681,31.4053,13875.0
2023-01-27 15:10:00,33.75,33.77,33.69,33.7,15312.0,31.396,31.4146,31.3402,31.3495,15312.0
2023-01-27 15:15:00,33.7,33.72,33.69,33.7,19237.0,31.3495,31.3681,31.3402,31.3495,19237.0
2023-01-27 15:20:00,33.71,33.71,33.65,33.68,22779.0,31.3588,31.3588,31.303,31.3309,22779.0
2023-01-27 15:25:00,33.68,33.68,33.6,33.61,27767.0,31.3309,31.3309,31.2565,31.2658,27767.0
2023-01-27 15:30:00,33.61,33.7,33.6,33.69,54775.0,31.2658,31.3495,31.2565,31.3402,54775.0
2023-01-27 15:35:00,33.7,33.73,33.66,33.73,37715.0,31.3495,31.3774,31.3123,31.3774,37715.0
2023-01-27 15:40:00,33.73,33.79,33.73,33.76,34342.0,31.3774,31.4332,31.3774,31.4053,34342.0
2023-01-27 15:45:00,33.76,33.77,33.72,33.73,47650.0,31.4053,31.4146,31.3681,31.3774,47650.0
2023-01-27 15:50:00,33.73,33.75,33.66,33.69,81596.0,31.3774,31.396,31.3123,31.3402,81596.0
2023-01-27 15:55:00,33.69,33.75,33.66,33.74,203742.0,31.3402,31.396,31.3123,31.3867,203742.0
2023-01-30 09:30:00,33.6,33.85,33.57,33.85,54606.0,31.2565,31.489,31.2286,31.489,54606.0
2023-01-30 09:35:00,33.86,33.88,33.7,33.71,20709.0,31.4983,31.5169,31.3495,31.3588,20709.0
2023-01-30 09:40:00,33.68,33.78,33.68,33.72,18886.0,31.3309,31.4239,31.3309,31.3681,18886.0
2023-01-30 09:45:00,33.75,33.81,33.73,33.8,74569.0,31.396,31.4518,31.3774,31.4425,74569.0
2023-01-30 09:50:00,33.8,33.91,33.76,33.87,33095.0,31.4425,31.5448,31.4053,31.5076,33095.0
2023-01-30 09:55:00,33.84,33.92,33.83,33.86,13687.0,31.4797,31.5541,31.4704,31.4983,13687.0
2023-01-30 10:00:00,33.86,33.96,33.84,33.96,24487.0,31.4983,31.5914,31.4797,31.5914,24487.0
2023-01-30 10:05:00,33.95,34.02,33.87,33.88,33053.0,31.582,31.6472,31.5076,31.5169,33053.0
2023-01-30 10:10:00,33.87,33.97,33.85,33.96,11491.0,31.5076,31.6007,31.489,31.5914,11491.0
2023-01-30 10:15:00,33.97,33.97,33.87,33.91,19764.0,31.6007,31.6007,31.5076,31.5448,19764.0
2023-01-30 10:20:00,33.9,33.94,33.86,33.87,16549.0,31.5355,31.5727,31.4983,31.5076,16549.0
2023-01-30 10:25:00,33.86,33.9,33.81,33.87,12868.0,31.4983,31.5355,31.4518,31.5076,12868.0
2023-01-30 10:30:00,33.88,33.88,33.8,33.83,13155.0,31.5169,31.5169,31.4425,31.4704,13155.0
2023-01-30 10:35:00,33.83,33.85,33.77,33.85,18227.0,31.4704,31.489,31.4146,31.489,18227.0
2023-01-30 10:40:00,33.85,33.86,33.77,33.77,11445.0,31.489,31.4983,31.4146,31.4146,11445.0
2023-01-30 10:45:00,33.76,33.78,33.73,33.78,30424.0,31.4053,31.4239,31.3774,31.4239,30424.0
2023-01-30 10:50:00,33.78,33.82,33.71,33.72,13600.0,31.4239,31.4611,31.3588,31.3681,13600.0
2023-01-30 10:55:00,33.71,33.75,33.7,33.73,10800.0,31.3588,31.396,31.3495,31.3774,10800.0
2023-01-30 11:00:00,33.72,33.77,33.72,33.76,8463.0,31.3681,31.4146,31.3681,31.4053,8463.0
2023-01-30 11:05:00,33.77,33.8,33.71,33.76,9125.0,31.4146,31.4425,31.3588,31.4053,9125.0
2023-01-30 11:10:00,33.76,33.85,33.74,33.83,10785.0,31.4053,31.489,31.3867,31.4704,10785.0
2023-01-30 11:15:00,33.83,33.84,33.79,33.82,11714.0,31.4704,31.4797,31.4332,31.4611,11714.0
2023-01-30 11:20:00,33.82,33.86,33.81,33.83,18515.0,31.4611,31.4983,31.4518,31.4704,18515.0
2023-01-30 11:25:00,33.84,33.86,33.79,33.86,16154.0,31.4797,31.4983,31.4332,31.4983,16154.0
2023-01-30 11:30:00,33.86,33.86,33.82,33.84,12242.0,31.4983,31.4983,31.4611,31.4797,12242.0
2023-01-30 11:35:00,33.82,33.83,33.76,33.79,9899.0,31.4611,31.4704,31.4053,31.4332,9899.0
2023-01-30 11:40:00,33.79,33.79,33.71,33.74,19028.0,31.4332,31.4332,31.3588,31.3867,19028.0
2023-01-30 11:45:00,33.74,33.77,33.72,33.73,6818.0,31.3867,31.4146,31.3681,31.3774,6818.0
2023-01-30 11:50:00,33.72,33.75,33.71,33.71,10779.0,31.3681,31.396,31.3588,31.3588,10779.0
2023-01-30 11:55:00,33.69,33.7,33.67,33.69,8543.0,31.3402,31.3495,31.3216,31.3402,8543.0
2023-01-30 12:00:00,33.69,33.76,33.68,33.75,8181.0,31.3402,31.4053,31.3309,31.396,8181.0
2023-01-30 12:05:00,33.75,33.78,33.73,33.76,34449.0,31.396,31.4239,31.3774,31.4053,34449.0
2023-01-30 12:10:00,33.74,33.8,33.72,33.73,97757.0,31.3867,31.4425,31.3681,31.3774,97757.0
2023-01-30 12:15:00,33.72,33.77,33.69,33.75,48828.0,31.3681,31.4146,31.3402,31.396,48828.0
2023-01-30 12:20:00,33.76,33.79,33.75,33.77,21750.0,31.4053,31.4332,31.396,31.4146,21750.0
2023-01-30 12:25:00,33.77,33.78,33.7,33.73,21195.0,31.4146,31.4239,31.3495,31.3774,21195.0
2023-01-30 12:30:00,33.72,33.75,33.72,33.73,10730.0,31.3681,31.396,31.3681,31.3774,10730.0
2023-01-30 12:35:00,33.73,33.78,33.72,33.72,12724.0,31.3774,31.4239,31.3681,31.3681,12724.0
2023-01-30 12:40:00,33.71,33.74,33.54,33.55,105294.0,31.3588,31.3867,31.2006,31.2099,105294.0
2023-01-30 12:45:00,33.55,33.65,33.54,33.65,19867.0,31.2099,31.303,31.2006,31.303,19867.0
2023-01-30 12:50:00,33.64,33.64,33.56,33.57,8263.0,31.2937,31.2937,31.2193,31.2286,8263.0
2023-01-30 12:55:00,33.58,33.58,33.51,33.52,16984.0,31.2379,31.2379,31.1727,31.182,16984.0
2023-01-30 13:00:00,33.51,33.51,33.48,33.51,10299.0,31.1727,31.1727,31.1448,31.1727,10299.0
2023-01-30 13:05:00,33.51,33.55,33.5,33.54,5857.0,31.1727,31.2099,31.1634,31.2006,5857.0
2023-01-30 13:10:00,33.54,33.57,33.48,33.55,16877.0,31.2006,31.2286,31.1448,31.2099,16877.0
2023-01-30 13:15:00,33.54,33.6,33.51,33.58,12349.0,31.2006,31.2565,31.1727,31.2379,12349.0
2023-01-30 13:20:00,33.59,33.61,33.55,33.58,9195.0,31.2472,31.2658,31.2099,31.2379,9195.0
2023-01-30 13:25:00,33.58,33.59,33.54,33.57,6152.0,31.2379,31.2472,31.2006,31.2286,6152.0
2023-01-30 13:30:00,33.56,33.57,33.54,33.56,14250.0,31.2193,31.2286,31.2006,31.2193,14250.0
2023-01-30 13:35:00,33.57,33.58,33.54,33.56,14185.0,31.2286,31.2379,31.2006,31.2193,14185.0
2023-01-30 13:40:00,33.55,33.58,33.54,33.56,12859.0,31.2099,31.2379,31.2006,31.2193,12859.0
2023-01-30 13:45:00,33.56,33.56,33.52,33.55,15637.0,31.2193,31.2193,31.182,31.2099,15637.0
2023-01-30 13:50:00,33.55,33.57,33.53,33.55,12506.0,31.2099,31.2286,31.1913,31.2099,12506.0
2023-01-30 13:55:00,33.56,33.58,33.52,33.57,8998.0,31.2193,31.2379,31.182,31.2286,8998.0
2023-01-30 14:00:00,33.57,33.61,33.56,33.59,9038.0,31.2286,31.2658,31.2193,31.2472,9038.0
2023-01-30 14:05:00,33.59,33.59,33.52,33.52,11927.0,31.2472,31.2472,31.182,31.182,11927.0
2023-01-30 14:10:00,33.52,33.58,33.52,33.58,9305.0,31.182,31.2379,31.182,31.2379,9305.0
2023-01-30 14:15:00,33.58,33.63,33.57,33.63,10296.0,31.2379,31.2844,31.2286,31.2844,10296.0
2023-01-30 14:20:00,33.63,33.64,33.59,33.59,7734.0,31.2844,31.2937,31.2472,31.2472,7734.0
2023-01-30 14:25:00,33.6,33.6,33.53,33.53,14353.0,31.2565,31.2565,31.1913,31.1913,14353.0
2023-01-30 14:30:00,33.53,33.55,33.52,33.54,11363.0,31.1913,31.2099,31.182,31.2006,11363.0
2023-01-30 14:35:00,33.53,33.6,33.53,33.58,17179.0,31.1913,31.2565,31.1913,31.2379,17179.0
2023-01-30 14:40:00,33.58,33.59,33.53,33.55,7221.0,31.2379,31.2472,31.1913,31.2099,7221.0
2023-01-30 14:45:00,33.55,33.56,33.52,33.52,12002.0,31.2099,31.2193,31.182,31.182,12002.0
2023-01-30 14:50:00,33.52,33.53,33.49,33.49,14068.0,31.182,31.1913,31.1541,31.1541,14068.0
2023-01-30 14:55:00,33.5,33.54,33.44,33.54,37775.0,31.1634,31.2006,31.1076,31.2006,37775.0
2023-01-30 15:00:00,33.54,33.58,33.52,33.57,21387.0,31.2006,31.2379,31.182,31.2286,21387.0
2023-01-30 15:05:00,33.58,33.59,33.52,33.58,15955.0,31.2379,31.2472,31.182,31.2379,15955.0
2023-01-30 15:10:00,33.59,33.65,33.58,33.63,22511.0,31.2472,31.303,31.2379,31.2844,22511.0
2023-01-30 15:15:00,33.63,33.68,33.62,33.66,39681.0,31.2844,31.3309,31.2751,31.3123,39681.0
2023-01-30 15:20:00,33.65,33.66,33.62,33.63,23770.0,31.303,31.3123,31.2751,31.2844,23770.0
2023-01-30 15:25:00,33.63,33.63,33.59,33.59,43875.0,31.2844,31.2844,31.2472,31.2472,43875.0
2023-01-30 15:30:00,33.59,33.68,33.58,33.66,40659.0,31.2472,31.3309,31.2379,31.3123,40659.0
2023-01-30 15:35:00,33.66,33.69,33.63,33.63,43158.0,31.3123,31.3402,31.2844,31.2844,43158.0
2023-01-30 15:40:00,33.64,33.64,33.59,33.63,40095.0,31.2937,31.2937,31.2472,31.2844,40095.0
2023-01-30 15:45:00,33.63,33.67,33.61,33.63,71886.0,31.2844,31.3216,31.2658,31.2844,71886.0
2023-01-30 15:50:00,33.63,33.67,33.6,33.65,118887.0,31.2844,31.3216,31.2565,31.303,118887.0
2023-01-30 15:55:00,33.65,33.65,33.54,33.54,221588.0,31.303,31.303,31.2006,31.2006,221588.0
2023-01-31 09:30:00,33.37,33.47,33.2,33.28,52495.0,31.385,31.479,31.2251,31.3003,52495.0
2023-01-31 09:35:00,33.27,33.43,33.24,33.43,104945.0,31.2909,31.4414,31.2627,31.4414,104945.0
2023-01-31 09:40:00,33.41,33.41,33.26,33.28,43193.0,31.4226,31.4226,31.2815,31.3003,43193.0
2023-01-31 09:45:00,33.28,33.43,33.28,33.42,58145.0,31.3003,31.4414,31.3003,31.432,58145.0
2023-01-31 09:50:00,33.43,33.53,33.42,33.47,38860.0,31.4414,31.5354,31.432,31.479,38860.0
2023-01-31 09:55:00,33.45,33.53,33.41,33.41,10963.0,31.4602,31.5354,31.4226,31.4226,10963.0
2023-01-31 10:00:00,33.41,33.44,33.36,33.43,24697.0,31.4226,31.4508,31.3755,31.4414,24697.0
2023-01-31 10:05:00,33.42,33.46,33.38,33.39,33073.0,31.432,31.4696,31.3944,31.4038,33073.0
2023-01-31 10:10:00,33.39,33.54,33.37,33.48,33513.0,31.4038,31.5448,31.385,31.4884,33513.0
2023-01-31 10:15:00,33.48,33.49,33.35,33.36,30181.0,31.4884,31.4978,31.3661,31.3755,30181.0
2023-01-31 10:20:00,33.38,33.43,33.37,33.41,17991.0,31.3944,31.4414,31.385,31.4226,17991.0
2023-01-31 10:25:00,33.4,33.53,33.34,33.5,24925.0,31.4132,31.5354,31.3567,31.5072,24925.0
2023-01-31 10:30:00,33.5,33.51,33.45,33.46,31283.0,31.5072,31.5166,31.4602,31.4696,31283.0
2023-01-31 10:35:00,33.45,33.49,33.44,33.45,14401.0,31.4602,31.4978,31.4508,31.4602,14401.0
2023-01-31 10:40:00,33.45,33.49,33.45,33.48,10297.0,31.4602,31.4978,31.4602,31.4884,10297.0
2023-01-31 10:45:00,33.48,33.56,33.48,33.52,26821.0,31.4884,31.5636,31.4884,31.526,26821.0
2023-01-31 10:50:00,33.52,33.54,33.5,33.52,11246.0,31.526,31.5448,31.5072,31.526,11246.0
2023-01-31 10:55:00,33.52,33.56,33.52,33.54,9802.0,31.526,31.5636,31.526,31.5448,9802.0
2023-01-31 11:00:00,33.55,33.62,33.55,33.59,12090.0,31.5542,31.6201,31.5542,31.5919,12090.0
2023-01-31 11:05:00,33.58,33.6,33.55,33.55,6846.0,31.5825,31.6013,31.5542,31.5542,6846.0
2023-01-31 11:10:00,33.55,33.57,33.5,33.57,14846.0,31.5542,31.5731,31.5072,31.5731,14846.0
2023-01-31 11:15:00,33.58,33.62,33.56,33.58,10317.0,31.5825,31.6201,31.5636,31.5825,10317.0
2023-01-31 11:20:00,33.58,33.65,33.57,33.63,14753.0,31.5825,31.6483,31.5731,31.6295,14753.0
2023-01-31 11:25:00,33.63,33.64,33.6,33.61,9739.0,31.6295,31.6389,31.6013,31.6107,9739.0
2023-01-31 11:30:00,33.61,33.72,33.6,33.67,9585.0,31.6107,31.7141,31.6013,31.6671,9585.0
2023-01-31 11:35:00,33.66,33.68,33.63,33.65,13486.0,31.6577,31.6765,31.6295,31.6483,13486.0
2023-01-31 11:40:00,33.66,33.71,33.63,33.64,16489.0,31.6577,31.7047,31.6295,31.6389,16489.0
2023-01-31 11:45:00,33.64,33.67,33.62,33.66,8392.0,31.6389,31.6671,31.6201,31.6577,8392.0
2023-01-31 11:50:00,33.65,33.68,33.62,33.68,14548.0,31.6483,31.6765,31.6201,31.6765,14548.0
2023-01-31 11:55:00,33.69,33.71,33.66,33.7,6384.0,31.6859,31.7047,31.6577,31.6953,6384.0
2023-01-31 12:00:00,33.7,33.71,33.66,33.68,8735.0,31.6953,31.7047,31.6577,31.6765,8735.0
2023-01-31 12:05:00,33.68,33.79,33.66,33.77,85256.0,31.6765,31.78,31.6577,31.7612,85256.0
2023-01-31 12:10:00,33.78,33.84,33.77,33.83,18040.0,31.7706,31.827,31.7612,31.8176,18040.0
2023-01-31 12:15:00,33.83,33.95,33.83,33.94,21688.0,31.8176,31.9304,31.8176,31.921,21688.0
2023-01-31 12:20:00,33.94,33.95,33.88,33.94,48111.0,31.921,31.9304,31.8646,31.921,48111.0
2023-01-31 12:25:00,33.94,34.0,33.91,33.98,28537.0,31.921,31.9775,31.8928,31.9587,28537.0
2023-01-31 12:30:00,33.98,34.02,33.97,33.99,154998.0,31.9587,31.9963,31.9493,31.9681,154998.0
2023-01-31 12:35:00,33.99,34.1,33.98,34.09,65321.0,31.9681,32.0715,31.9587,32.0621,65321.0
2023-01-31 12:40:00,34.09,34.13,34.06,34.06,12833.0,32.0621,32.0997,32.0339,32.0339,12833.0
2023-01-31 12:45:00,34.05,34.06,33.98,33.98,58973.0,32.0245,32.0339,31.9587,31.9587,58973.0
2023-01-31 12:50:00,33.97,33.98,33.86,33.88,64856.0,31.9493,31.9587,31.8458,31.8646,64856.0
2023-01-31 12:55:00,33.87,34.04,33.87,34.0,36420.0,31.8552,32.0151,31.8552,31.9775,36420.0
2023-01-31 13:00:00,34.0,34.05,34.0,34.03,14145.0,31.9775,32.0245,31.9775,32.0057,14145.0
2023-01-31 13:05:00,34.02,34.06,34.02,34.03,8907.0,31.9963,32.0339,31.9963,32.0057,8907.0
2023-01-31 13:10:00,34.04,34.08,34.04,34.06,11459.0,32.0151,32.0527,32.0151,32.0339,11459.0
2023-01-31 13:15:00,34.07,34.08,34.04,34.08,10368.0,32.0433,32.0527,32.0151,32.0527,10368.0
2023-01-31 13:20:00,34.07,34.11,34.06,34.07,7729.0,32.0433,32.0809,32.0339,32.0433,7729.0
2023-01-31 13:25:00,34.07,34.11,34.04,34.06,23240.0,32.0433,32.0809,32.0151,32.0339,23240.0
2023-01-31 13:30:00,34.07,34.08,34.04,34.07,8303.0,32.0433,32.0527,32.0151,32.0433,8303.0
2023-01-31 13:35:00,34.07,34.09,34.0,34.02,63452.0,32.0433,32.0621,31.9775,31.9963,63452.0
2023-01-31 13:40:00,34.01,34.02,33.94,33.94,16754.0,31.9869,31.9963,31.921,31.921,16754.0
2023-01-31 13:45:00,33.93,34.02,33.91,33.98,46125.0,31.9116,31.9963,31.8928,31.9587,46125.0
2023-01-31 13:50:00,33.99,34.0,33.93,33.99,10931.0,31.9681,31.9775,31.9116,31.9681,10931.0
2023-01-31 13:55:00,33.99,34.01,33.98,34.0,11495.0,31.9681,31.9869,31.9587,31.9775,11495.0
2023-01-31 14:00:00,34.01,34.09,34.01,34.08,24851.0,31.9869,32.0621,31.9869,32.0527,24851.0
2023-01-31 14:05:00,34.08,34.09,33.97,33.98,21605.0,32.0527,32.0621,31.9493,31.9587,21605.0
2023-01-31 14:10:00,33.97,33.99,33.91,33.91,13385.0,31.9493,31.9681,31.8928,31.8928,13385.0
2023-01-31 14:15:00,33.91,33.98,33.91,33.94,16985.0,31.8928,31.9587,31.8928,31.921,16985.0
2023-01-31 14:20:00,33.95,34.01,33.93,34.0,13710.0,31.9304,31.9869,31.9116,31.9775,13710.0
2023-01-31 14:25:00,34.01,34.06,34.0,34.03,13590.0,31.9869,32.0339,31.9775,32.0057,13590.0
2023-01-31 14:30:00,34.04,34.04,33.99,34.03,10328.0,32.0151,32.0151,31.9681,32.0057,10328.0
2023-01-31 14:35:00,34.04,34.04,33.97,33.99,11446.0,32.0151,32.0151,31.9493,31.9681,11446.0
2023-01-31 14:40:00,33.98,34.01,33.97,33.98,18541.0,31.9587,31.9869,31.9493,31.9587,18541.0
2023-01-31 14:45:00,33.99,34.09,33.95,34.07,39207.0,31.9681,32.0621,31.9304,32.0433,39207.0
2023-01-31 14:50:00,34.08,34.1,34.02,34.03,16035.0,32.0527,32.0715,31.9963,32.0057,16035.0
2023-01-31 14:55:00,34.02,34.03,33.99,34.02,9764.0,31.9963,32.0057,31.9681,31.9963,9764.0
2023-01-31 15:00:00,34.01,34.07,34.0,34.05,10066.0,31.9869,32.0433,31.9775,32.0245,10066.0
2023-01-31 15:05:00,34.06,34.11,34.05,34.1,13662.0,32.0339,32.0809,32.0245,32.0715,13662.0
2023-01-31 15:10:00,34.11,34.11,34.02,34.02,13638.0,32.0809,32.0809,31.9963,31.9963,13638.0
2023-01-31 15:15:00,34.02,34.04,33.97,33.98,16588.0,31.9963,32.0151,31.9493,31.9587,16588.0
2023-01-31 15:20:00,33.98,33.99,33.96,33.96,15295.0,31.9587,31.9681,31.9399,31.9399,15295.0
2023-01-31 15:25:00,33.96,34.01,33.95,33.99,25656.0,31.9399,31.9869,31.9304,31.9681,25656.0
2023-01-31 15:30:00,33.99,34.05,33.99,34.05,42179.0,31.9681,32.0245,31.9681,32.0245,42179.0
2023-01-31 15:35:00,34.05,34.12,34.04,34.12,39355.0,32.0245,32.0903,32.0151,32.0903,39355.0
2023-01-31 15:40:00,34.12,34.18,34.11,34.17,56250.0,32.0903,32.1468,32.0809,32.1374,56250.0
2023-01-31 15:45:00,34.18,34.2,34.12,34.15,109812.0,32.1468,32.1656,32.0903,32.1186,109812.0
2023-01-31 15:50:00,34.16,34.29,34.16,34.25,190540.0,32.128,32.2502,32.128,32.2126,190540.0
2023-01-31 15:55:00,34.26,34.3,34.17,34.23,730398.0,32.222,32.2596,32.1374,32.1938,730398.0
2023-02-01 09:30:00,34.0,34.2,33.91,34.09,37572.0,31.9775,32.1656,31.8928,32.0621,37572.0
2023-02-01 09:35:00,34.06,34.11,34.02,34.11,16052.0,32.0339,32.0809,31.9963,32.0809,16052.0
2023-02-01 09:40:00,34.1,34.12,34.02,34.02,16193.0,32.0715,32.0903,31.9963,31.9963,16193.0
2023-02-01 09:45:00,34.02,34.05,33.94,33.97,12719.0,31.9963,32.0245,31.921,31.9493,12719.0
2023-02-01 09:50:00,33.98,34.15,33.98,34.15,76823.0,31.9587,32.1186,31.9587,32.1186,76823.0
2023-02-01 09:55:00,34.15,34.18,34.08,34.16,22993.0,32.1186,32.1468,32.0527,32.128,22993.0
2023-02-01 10:00:00,34.15,34.15,34.01,34.05,32101.0,32.1186,32.1186,31.9869,32.0245,32101.0
2023-02-01 10:05:00,34.05,34.1,33.99,34.02,25449.0,32.0245,32.0715,31.9681,31.9963,25449.0
2023-02-01 10:10:00,34.03,34.1,34.01,34.07,48581.0,32.0057,32.0715,31.9869,32.0433,48581.0
2023-02-01 10:15:00,34.05,34.07,33.99,34.02,39126.0,32.0245,32.0433,31.9681,31.9963,39126.0
2023-02-01 10:20:00,34.01,34.14,34.01,34.06,50649.0,31.9869,32.1091,31.9869,32.0339,50649.0
2023-02-01 10:25:00,34.06,34.06,33.96,33.96,12273.0,32.0339,32.0339,31.9399,31.9399,12273.0
2023-02-01 10:30:00,33.97,34.02,33.93,33.94,19346.0,31.9493,31.9963,31.9116,31.921,19346.0
2023-02-01 10:35:00,33.95,33.99,33.92,33.95,20200.0,31.9304,31.9681,31.9022,31.9304,20200.0
2023-02-01 10:40:00,33.93,33.99,33.82,33.86,98892.0,31.9116,31.9681,31.8082,31.8458,98892.0
2023-02-01 10:45:00,33.85,33.87,33.8,33.81,27095.0,31.8364,31.8552,31.7894,31.7988,27095.0
2023-02-01 10:50:00,33.79,33.81,33.7,33.79,15632.0,31.78,31.7988,31.6953,31.78,15632.0
2023-02-01 10:55:00,33.8,33.8,33.71,33.75,6570.0,31.7894,31.7894,31.7047,31.7423,6570.0
2023-02-01 11:00:00,33.76,33.81,33.75,33.8,13022.0,31.7518,31.7988,31.7423,31.7894,13022.0
2023-02-01 11:05:00,33.8,33.82,33.76,33.77,11546.0,31.7894,31.8082,31.7518,31.7612,11546.0
2023-02-01 11:10:00,33.76,33.78,33.76,33.77,13339.0,31.7518,31.7706,31.7518,31.7612,13339.0
2023-02-01 11:15:00,33.77,33.79,33.74,33.77,14431.0,31.7612,31.78,31.7329,31.7612,14431.0
2023-02-01 11:20:00,33.77,33.84,33.76,33.84,9576.0,31.7612,31.827,31.7518,31.827,9576.0
2023-02-01 11:25:00,33.84,33.86,33.83,33.86,9174.0,31.827,31.8458,31.8176,31.8458,9174.0
2023-02-01 11:30:00,33.86,33.88,33.83,33.85,15419.0,31.8458,31.8646,31.8176,31.8364,15419.0
2023-02-01 11:35:00,33.85,33.88,33.84,33.88,17249.0,31.8364,31.8646,31.827,31.8646,17249.0
2023-02-01 11:40:00,33.88,33.92,33.87,33.91,18712.0,31.8646,31.9022,31.8552,31.8928,18712.0
2023-02-01 11:45:00,33.91,33.92,33.86,33.87,8727.0,31.8928,31.9022,31.8458,31.8552,8727.0
2023-02-01 11:50:00,33.87,33.88,33.83,33.86,16985.0,31.8552,31.8646,31.8176,31.8458,16985.0
2023-02-01 11:55:00,33.86,33.95,33.85,33.88,31470.0,31.8458,31.9304,31.8364,31.8646,31470.0
2023-02-01 12:00:00,33.87,33.87,33.81,33.87,17215.0,31.8552,31.8552,31.7988,31.8552,17215.0
2023-02-01 12:05:00,33.87,33.95,33.86,33.89,42030.0,31.8552,31.9304,31.8458,31.874,42030.0
2023-02-01 12:10:00,33.88,33.9,33.79,33.82,22985.0,31.8646,31.8834,31.78,31.8082,22985.0
2023-02-01 12:15:00,33.83,33.88,33.8,33.87,24687.0,31.8176,31.8646,31.7894,31.8552,24687.0
2023-02-01 12:20:00,33.87,33.87,33.78,33.8,44742.0,31.8552,31.8552,31.7706,31.7894,44742.0
2023-02-01 12:25:00,33.8,33.8,33.73,33.73,8966.0,31.7894,31.7894,31.7235,31.7235,8966.0
2023-02-01 12:30:00,33.73,33.82,33.72,33.82,24746.0,31.7235,31.8082,31.7141,31.8082,24746.0
2023-02-01 12:35:00,33.81,33.83,33.73,33.76,30058.0,31.7988,31.8176,31.7235,31.7518,30058.0
2023-02-01 12:40:00,33.74,33.79,33.73,33.76,12527.0,31.7329,31.78,31.7235,31.7518,12527.0
2023-02-01 12:45:00,33.76,33.81,33.75,33.8,7195.0,31.7518,31.7988,31.7423,31.7894,7195.0
2023-02-01 12:50:00,33.8,33.86,33.8,33.84,39288.0,31.7894,31.8458,31.7894,31.827,39288.0
2023-02-01 12:55:00,33.85,33.87,33.83,33.84,8079.0,31.8364,31.8552,31.8176,31.827,8079.0
2023-02-01 13:00:00,33.85,33.86,33.83,33.84,12488.0,31.8364,31.8458,31.8176,31.827,12488.0
2023-02-01 13:05:00,33.84,33.89,33.83,33.87,16180.0,31.827,31.874,31.8176,31.8552,16180.0
2023-02-01 13:10:00,33.86,33.95,33.84,33.9,19791.0,31.8458,31.9304,31.827,31.8834,19791.0
2023-02-01 13:15:00,33.88,33.88,33.84,33.85,13139.0,31.8646,31.8646,31.827,31.8364,13139.0
2023-02-01 13:20:00,33.84,33.89,33.84,33.88,15059.0,31.827,31.874,31.827,31.8646,15059.0
2023-02-01 13:25:00,33.89,33.93,33.73,33.77,45230.0,31.874,31.9116,31.7235,31.7612,45230.0
2023-02-01 13:30:00,33.77,33.83,33.74,33.83,15388.0,31.7612,31.8176,31.7329,31.8176,15388.0
2023-02-01 13:35:00,33.84,33.84,33.78,33.81,10247.0,31.827,31.827,31.7706,31.7988,10247.0
2023-02-01 13:40:00,33.83,33.83,33.78,33.79,8209.0,31.8176,31.8176,31.7706,31.78,8209.0
2023-02-01 13:45:00,33.79,33.81,33.72,33.77,10629.0,31.78,31.7988,31.7141,31.7612,10629.0
2023-02-01 13:50:00,33.78,33.8,33.76,33.79,11486.0,31.7706,31.7894,31.7518,31.78,11486.0
2023-02-01 13:55:00,33.8,33.84,33.79,33.8,9317.0,31.7894,31.827,31.78,31.7894,9317.0
2023-02-01 14:00:00,33.79,33.79,33.59,33.63,38145.0,31.78,31.78,31.5919,31.6295,38145.0
2023-02-01 14:05:00,33.63,33.76,33.62,33.73,9974.0,31.6295,31.7518,31.6201,31.7235,9974.0
2023-02-01 14:10:00,33.72,33.78,33.71,33.71,8865.0,31.7141,31.7706,31.7047,31.7047,8865.0
2023-02-01 14:15:00,33.71,33.74,33.66,33.7,18962.0,31.7047,31.7329,31.6577,31.6953,18962.0
2023-02-01 14:20:00,33.7,33.73,33.7,33.7,10904.0,31.6953,31.7235,31.6953,31.6953,10904.0
2023-02-01 14:25:00,33.7,33.75,33.7,33.73,11491.0,31.6953,31.7423,31.6953,31.7235,11491.0
2023-02-01 14:30:00,33.74,33.78,33.58,33.66,46161.0,31.7329,31.7706,31.5825,31.6577,46161.0
2023-02-01 14:35:00,33.65,33.99,33.64,33.98,30869.0,31.6483,31.9681,31.6389,31.9587,30869.0
2023-02-01 14:40:00,33.99,34.12,33.94,34.07,50597.0,31.9681,32.0903,31.921,32.0433,50597.0
2023-02-01 14:45:00,34.08,34.15,34.02,34.09,28014.0,32.0527,32.1186,31.9963,32.0621,28014.0
2023-02-01 14:50:00,34.11,34.27,34.1,34.2,29541.0,32.0809,32.2314,32.0715,32.1656,29541.0
2023-02-01 14:55:00,34.21,34.24,34.14,34.19,19874.0,32.175,32.2032,32.1091,32.1562,19874.0
2023-02-01 15:00:00,34.19,34.31,34.19,34.3,22281.0,32.1562,32.269,32.1562,32.2596,22281.0
2023-02-01 15:05:00,34.3,34.41,34.29,34.39,24605.0,32.2596,32.3631,32.2502,32.3443,24605.0
2023-02-01 15:10:00,34.38,34.39,34.3,34.32,28096.0,32.3349,32.3443,32.2596,32.2784,28096.0
2023-02-01 15:15:00,34.32,34.36,34.26,34.36,22020.0,32.2784,32.3161,32.222,32.3161,22020.0
2023-02-01 15:20:00,34.37,34.38,34.3,34.37,19465.0,32.3255,32.3349,32.2596,32.3255,19465.0
2023-02-01 15:25:00,34.37,34.44,34.36,34.44,29783.0,32.3255,32.3913,32.3161,32.3913,29783.0
2023-02-01 15:30:00,34.44,34.56,34.43,34.56,50265.0,32.3913,32.5042,32.3819,32.5042,50265.0
2023-02-01 15:35:00,34.56,34.73,34.56,34.7,50559.0,32.5042,32.664,32.5042,32.6358,50559.0
2023-02-01 15:40:00,34.69,34.75,34.64,34.64,54379.0,32.6264,32.6829,32.5794,32.5794,54379.0
2023-02-01 15:45:00,34.64,34.65,34.58,34.59,64685.0,32.5794,32.5888,32.523,32.5324,64685.0
2023-02-01 15:50:00,34.6,34.63,34.48,34.51,87802.0,32.5418,32.57,32.4289,32.4571,87802.0
2023-02-01 15:55:00,34.5,34.63,34.48,34.62,237800.0,32.4477,32.57,32.4289,32.5606,237800.0
2023-02-02 09:30:00,34.83,34.94,34.66,34.67,51810.0,32.7581,32.8616,32.5982,32.6076,51810.0
2023-02-02 09:35:00,34.66,34.79,34.62,34.76,49381.0,32.5982,32.7205,32.5606,32.6923,49381.0
2023-02-02 09:40:00,34.73,34.74,34.64,34.69,16247.0,32.664,32.6735,32.5794,32.6264,16247.0
2023-02-02 09:45:00,34.69,34.91,34.66,34.89,34368.0,32.6264,32.8333,32.5982,32.8145,34368.0
2023-02-02 09:50:00,34.88,34.93,34.76,34.82,38391.0,32.8051,32.8522,32.6923,32.7487,38391.0
2023-02-02 09:55:00,34.82,34.9,34.76,34.89,105692.0,32.7487,32.8239,32.6923,32.8145,105692.0
2023-02-02 10:00:00,34.9,34.98,34.86,34.93,54416.0,32.8239,32.8992,32.7863,32.8522,54416.0
2023-02-02 10:05:00,34.91,34.97,34.83,34.9,53724.0,32.8333,32.8898,32.7581,32.8239,53724.0
2023-02-02 10:10:00,34.9,34.97,34.86,34.94,54414.0,32.8239,32.8898,32.7863,32.8616,54414.0
2023-02-02 10:15:00,34.95,35.03,34.93,35.02,49875.0,32.871,32.9462,32.8522,32.9368,49875.0
2023-02-02 10:20:00,35.05,35.05,34.9,34.9,32137.0,32.965,32.965,32.8239,32.8239,32137.0
2023-02-02 10:25:00,34.9,34.98,34.89,34.95,12877.0,32.8239,32.8992,32.8145,32.871,12877.0
2023-02-02 10:30:00,34.95,35.03,34.92,35.02,20881.0,32.871,32.9462,32.8427,32.9368,20881.0
2023-02-02 10:35:00,35.04,35.12,35.04,35.09,12007.0,32.9556,33.0308,32.9556,33.0026,12007.0
2023-02-02 10:40:00,35.09,35.18,35.09,35.12,22316.0,33.0026,33.0873,33.0026,33.0308,22316.0
2023-02-02 10:45:00,35.14,35.15,35.01,35.05,45933.0,33.0497,33.0591,32.9274,32.965,45933.0
2023-02-02 10:50:00,35.05,35.19,35.02,35.17,46329.0,32.965,33.0967,32.9368,33.0779,46329.0
2023-02-02 10:55:00,35.16,35.16,35.06,35.07,9967.0,33.0685,33.0685,32.9744,32.9838,9967.0
2023-02-02 11:00:00,35.07,35.11,35.06,35.11,17931.0,32.9838,33.0214,32.9744,33.0214,17931.0
2023-02-02 11:05:00,35.1,35.17,35.09,35.12,13808.0,33.012,33.0779,33.0026,33.0308,13808.0
2023-02-02 11:10:00,35.11,35.13,35.07,35.11,24078.0,33.0214,33.0403,32.9838,33.0214,24078.0
2023-02-02 11:15:00,35.12,35.15,35.03,35.04,32180.0,33.0308,33.0591,32.9462,32.9556,32180.0
2023-02-02 11:20:00,35.04,35.13,35.0,35.13,24296.0,32.9556,33.0403,32.918,33.0403,24296.0
2023-02-02 11:25:00,35.13,35.23,35.13,35.19,21642.0,33.0403,33.1343,33.0403,33.0967,21642.0
2023-02-02 11:30:00,35.17,35.19,35.14,35.18,13979.0,33.0779,33.0967,33.0497,33.0873,13979.0
2023-02-02 11:35:00,35.18,35.23,35.17,35.19,27747.0,33.0873,33.1343,33.0779,33.0967,27747.0
2023-02-02 11:40:00,35.17,35.26,35.17,35.2,22306.0,33.0779,33.1625,33.0779,33.1061,22306.0
2023-02-02 11:45:00,35.2,35.36,35.14,35.32,136349.0,33.1061,33.2566,33.0497,33.219,136349.0
2023-02-02 11:50:00,35.33,35.33,35.22,35.24,14516.0,33.2284,33.2284,33.1249,33.1437,14516.0
2023-02-02 11:55:00,35.23,35.24,35.17,35.19,13065.0,33.1343,33.1437,33.0779,33.0967,13065.0
2023-02-02 12:00:00,35.18,35.22,35.16,35.19,9492.0,33.0873,33.1249,33.0685,33.0967,9492.0
2023-02-02 12:05:00,35.18,35.24,35.17,35.2,10527.0,33.0873,33.1437,33.0779,33.1061,10527.0
2023-02-02 12:10:00,35.2,35.28,35.19,35.25,12871.0,33.1061,33.1813,33.0967,33.1531,12871.0
2023-02-02 12:15:00,35.24,35.27,35.23,35.23,14087.0,33.1437,33.1719,33.1343,33.1343,14087.0
2023-02-02 12:20:00,35.22,35.28,35.2,35.27,9228.0,33.1249,33.1813,33.1061,33.1719,9228.0
2023-02-02 12:25:00,35.28,35.34,35.28,35.3,10261.0,33.1813,33.2378,33.1813,33.2001,10261.0
2023-02-02 12:30:00,35.29,35.36,35.27,35.34,14701.0,33.1907,33.2566,33.1719,33.2378,14701.0
2023-02-02 12:35:00,35.33,35.4,35.32,35.36,13150.0,33.2284,33.2942,33.219,33.2566,13150.0
2023-02-02 12:40:00,35.36,35.36,35.32,35.36,14736.0,33.2566,33.2566,33.219,33.2566,14736.0
2023-02-02 12:45:00,35.35,35.47,35.35,35.45,36503.0,33.2472,33.36,33.2472,33.3412,36503.0
2023-02-02 12:50:00,35.45,35.46,35.33,35.42,28999.0,33.3412,33.3506,33.2284,33.313,28999.0
2023-02-02 12:55:00,35.43,35.43,35.35,35.36,12654.0,33.3224,33.3224,33.2472,33.2566,12654.0
2023-02-02 13:00:00,35.37,35.4,35.34,35.38,31233.0,33.266,33.2942,33.2378,33.2754,31233.0
2023-02-02 13:05:00,35.38,35.39,35.3,35.32,52692.0,33.2754,33.2848,33.2001,33.219,52692.0
2023-02-02 13:10:00,35.32,35.37,35.3,35.33,43752.0,33.219,33.266,33.2001,33.2284,43752.0
2023-02-02 13:15:00,35.33,35.33,35.24,35.31,20858.0,33.2284,33.2284,33.1437,33.2095,20858.0
2023-02-02 13:20:00,35.3,35.31,35.24,35.29,20524.0,33.2001,33.2095,33.1437,33.1907,20524.0
2023-02-02 13:25:00,35.29,35.32,35.24,35.24,30091.0,33.1907,33.219,33.1437,33.1437,30091.0
2023-02-02 13:30:00,35.25,35.26,35.2,35.22,23609.0,33.1531,33.1625,33.1061,33.1249,23609.0
2023-02-02 13:35:00,35.22,35.26,35.2,35.25,28454.0,33.1249,33.1625,33.1061,33.1531,28454.0
2023-02-02 13:40:00,35.27,35.3,35.26,35.28,19594.0,33.1719,33.2001,33.1625,33.1813,19594.0
2023-02-02 13:45:00,35.28,35.28,35.11,35.17,72601.0,33.1813,33.1813,33.0214,33.0779,72601.0
2023-02-02 13:50:00,35.16,35.21,35.13,35.19,63421.0,33.0685,33.1155,33.0403,33.0967,63421.0
2023-02-02 13:55:00,35.2,35.24,35.16,35.16,14083.0,33.1061,33.1437,33.0685,33.0685,14083.0
2023-02-02 14:00:00,35.16,35.16,35.1,35.1,9968.0,33.0685,33.0685,33.012,33.012,9968.0
2023-02-02 14:05:00,35.1,35.11,35.04,35.05,15075.0,33.012,33.0214,32.9556,32.965,15075.0
2023-02-02 14:10:00,35.05,35.06,34.94,34.98,24284.0,32.965,32.9744,32.8616,32.8992,24284.0
2023-02-02 14:15:00,34.98,35.04,34.96,35.01,42466.0,32.8992,32.9556,32.8804,32.9274,42466.0
2023-02-02 14:20:00,35.01,35.08,34.97,34.98,90740.0,32.9274,32.9932,32.8898,32.8992,90740.0
2023-02-02 14:25:00,34.98,35.06,34.97,35.02,23614.0,32.8992,32.9744,32.8898,32.9368,23614.0
2023-02-02 14:30:00,35.01,35.02,34.89,34.9,58582.0,32.9274,32.9368,32.8145,32.8239,58582.0
2023-02-02 14:35:00,34.9,34.99,34.84,34.95,50564.0,32.8239,32.9086,32.7675,32.871,50564.0
2023-02-02 14:40:00,34.96,34.99,34.88,34.93,62843.0,32.8804,32.9086,32.8051,32.8522,62843.0
2023-02-02 14:45:00,34.92,34.92,34.78,34.87,20356.0,32.8427,32.8427,32.7111,32.7957,20356.0
2023-02-02 14:50:00,34.87,34.88,34.82,34.84,55215.0,32.7957,32.8051,32.7487,32.7675,55215.0
2023-02-02 14:55:00,34.84,34.84,34.74,34.76,26335.0,32.7675,32.7675,32.6735,32.6923,26335.0
2023-02-02 15:00:00,34.76,34.78,34.68,34.73,27653.0,32.6923,32.7111,32.617,32.664,27653.0
2023-02-02 15:05:00,34.73,34.84,34.73,34.76,25269.0,32.664,32.7675,32.664,32.6923,25269.0
2023-02-02 15:10:00,34.77,34.81,34.75,34.8,34746.0,32.7017,32.7393,32.6829,32.7299,34746.0
2023-02-02 15:15:00,34.8,34.85,34.76,34.79,69128.0,32.7299,32.7769,32.6923,32.7205,69128.0
2023-02-02 15:20:00,34.78,34.81,34.72,34.75,44548.0,32.7111,32.7393,32.6546,32.6829,44548.0
2023-02-02 15:25:00,34.75,34.78,34.7,34.75,35148.0,32.6829,32.7111,32.6358,32.6829,35148.0
2023-02-02 15:30:00,34.75,34.79,34.74,34.79,24575.0,32.6829,32.7205,32.6735,32.7205,24575.0
2023-02-02 15:35:00,34.79,34.86,34.79,34.8,31899.0,32.7205,32.7863,32.7205,32.7299,31899.0
2023-02-02 15:40:00,34.79,34.9,34.73,34.82,102890.0,32.7205,32.8239,32.664,32.7487,102890.0
2023-02-02 15:45:00,34.82,34.85,34.78,34.81,53138.0,32.7487,32.7769,32.7111,32.7393,53138.0
2023-02-02 15:50:00,34.8,34.91,34.79,34.9,120608.0,32.7299,32.8333,32.7205,32.8239,120608.0
2023-02-02 15:55:00,34.91,34.96,34.88,34.95,197729.0,32.8333,32.8804,32.8051,32.871,197729.0
2023-02-03 09:30:00,34.74,34.78,34.6,34.69,46387.0,32.6735,32.7111,32.5418,32.6264,46387.0
2023-02-03 09:35:00,34.71,34.82,34.62,34.81,18362.0,32.6452,32.7487,32.5606,32.7393,18362.0
2023-02-03 09:40:00,34.82,34.9,34.67,34.75,28419.0,32.7487,32.8239,32.6076,32.6829,28419.0
2023-02-03 09:45:00,34.72,34.72,34.6,34.62,15160.0,32.6546,32.6546,32.5418,32.5606,15160.0
2023-02-03 09:50:00,34.6,34.67,34.56,34.6,53947.0,32.5418,32.6076,32.5042,32.5418,53947.0
2023-02-03 09:55:00,34.61,34.66,34.46,34.51,21292.0,32.5512,32.5982,32.4101,32.4571,21292.0
2023-02-03 10:00:00,34.49,34.49,34.2,34.31,29562.0,32.4383,32.4383,32.1656,32.269,29562.0
2023-02-03 10:05:00,34.29,34.5,34.28,34.49,43512.0,32.2502,32.4477,32.2408,32.4383,43512.0
2023-02-03 10:10:00,34.5,34.61,34.38,34.5,23424.0,32.4477,32.5512,32.3349,32.4477,23424.0
2023-02-03 10:15:00,34.49,34.67,34.48,34.59,19782.0,32.4383,32.6076,32.4289,32.5324,19782.0
2023-02-03 10:20:00,34.59,34.73,34.59,34.73,71441.0,32.5324,32.664,32.5324,32.664,71441.0
2023-02-03 10:25:00,34.73,34.75,34.58,34.6,25956.0,32.664,32.6829,32.523,32.5418,25956.0
2023-02-03 10:30:00,34.61,34.66,34.55,34.58,29809.0,32.5512,32.5982,32.4948,32.523,29809.0
2023-02-03 10:35:00,34.58,34.72,34.5,34.66,48063.0,32.523,32.6546,32.4477,32.5982,48063.0
2023-02-03 10:40:00,34.66,34.72,34.57,34.7,21382.0,32.5982,32.6546,32.5136,32.6358,21382.0
2023-02-03 10:45:00,34.7,34.82,34.69,34.79,33601.0,32.6358,32.7487,32.6264,32.7205,33601.0
2023-02-03 10:50:00,34.78,34.78,34.7,34.74,35896.0,32.7111,32.7111,32.6358,32.6735,35896.0
2023-02-03 10:55:00,34.75,34.78,34.71,34.75,20145.0,32.6829,32.7111,32.6452,32.6829,20145.0
2023-02-03 11:00:00,34.75,34.81,34.71,34.8,14583.0,32.6829,32.7393,32.6452,32.7299,14583.0
2023-02-03 11:05:00,34.8,34.91,34.79,34.91,27310.0,32.7299,32.8333,32.7205,32.8333,27310.0
2023-02-03 11:10:00,34.91,35.0,34.88,34.98,17299.0,32.8333,32.918,32.8051,32.8992,17299.0
2023-02-03 11:15:00,34.98,35.02,34.97,34.97,17001.0,32.8992,32.9368,32.8898,32.8898,17001.0
2023-02-03 11:20:00,34.96,34.96,34.88,34.92,13312.0,32.8804,32.8804,32.8051,32.8427,13312.0
2023-02-03 11:25:00,34.91,34.92,34.84,34.89,12837.0,32.8333,32.8427,32.7675,32.8145,12837.0
2023-02-03 11:30:00,34.9,34.97,34.88,34.95,17997.0,32.8239,32.8898,32.8051,32.871,17997.0
2023-02-03 11:35:00,34.94,34.98,34.87,34.89,19922.0,32.8616,32.8992,32.7957,32.8145,19922.0
2023-02-03 11:40:00,34.88,34.95,34.86,34.86,15083.0,32.8051,32.871,32.7863,32.7863,15083.0
2023-02-03 11:45:00,34.84,34.85,34.71,34.72,31752.0,32.7675,32.7769,32.6452,32.6546,31752.0
2023-02-03 11:50:00,34.72,34.76,34.64,34.65,27487.0,32.6546,32.6923,32.5794,32.5888,27487.0
2023-02-03 11:55:00,34.65,34.66,34.53,34.57,16455.0,32.5888,32.5982,32.4759,32.5136,16455.0
2023-02-03 12:00:00,34.59,34.6,34.54,34.54,10050.0,32.5324,32.5418,32.4854,32.4854,10050.0
2023-02-03 12:05:00,34.55,34.58,34.52,34.52,8822.0,32.4948,32.523,32.4665,32.4665,8822.0
2023-02-03 12:10:00,34.53,34.58,34.5,34.51,20239.0,32.4759,32.523,32.4477,32.4571,20239.0
2023-02-03 12:15:00,34.51,34.64,34.51,34.64,17063.0,32.4571,32.5794,32.4571,32.5794,17063.0
2023-02-03 12:20:00,34.65,34.69,34.64,34.65,7636.0,32.5888,32.6264,32.5794,32.5888,7636.0
2023-02-03 12:25:00,34.65,34.65,34.61,34.62,7152.0,32.5888,32.5888,32.5512,32.5606,7152.0
2023-02-03 12:30:00,34.62,34.7,34.62,34.7,9411.0,32.5606,32.6358,32.5606,32.6358,9411.0
2023-02-03 12:35:00,34.69,34.72,34.69,34.71,5669.0,32.6264,32.6546,32.6264,32.6452,5669.0
2023-02-03 12:40:00,34.7,34.7,34.67,34.67,3940.0,32.6358,32.6358,32.6076,32.6076,3940.0
2023-02-03 12:45:00,34.68,34.69,34.65,34.69,14176.0,32.617,32.6264,32.5888,32.6264,14176.0
2023-02-03 12:50:00,34.68,34.68,34.6,34.63,14038.0,32.617,32.617,32.5418,32.57,14038.0
2023-02-03 12:55:00,34.63,34.64,34.53,34.56,21081.0,32.57,32.5794,32.4759,32.5042,21081.0
2023-02-03 13:00:00,34.57,34.58,34.55,34.57,6810.0,32.5136,32.523,32.4948,32.5136,6810.0
2023-02-03 13:05:00,34.57,34.61,34.52,34.52,143015.0,32.5136,32.5512,32.4665,32.4665,143015.0
2023-02-03 13:10:00,34.52,34.54,34.48,34.5,25074.0,32.4665,32.4854,32.4289,32.4477,25074.0
2023-02-03 13:15:00,34.5,34.54,34.46,34.5,37001.0,32.4477,32.4854,32.4101,32.4477,37001.0
2023-02-03 13:20:00,34.48,34.55,34.47,34.52,62292.0,32.4289,32.4948,32.4195,32.4665,62292.0
2023-02-03 13:25:00,34.52,34.55,34.5,34.51,14812.0,32.4665,32.4948,32.4477,32.4571,14812.0
2023-02-03 13:30:00,34.5,34.52,34.48,34.5,28715.0,32.4477,32.4665,32.4289,32.4477,28715.0
2023-02-03 13:35:00,34.49,34.58,34.46,34.57,25185.0,32.4383,32.523,32.4101,32.5136,25185.0
2023-02-03 13:40:00,34.58,34.58,34.4,34.43,16809.0,32.523,32.523,32.3537,32.3819,16809.0
2023-02-03 13:45:00,34.43,34.43,34.34,34.4,12926.0,32.3819,32.3819,32.2972,32.3537,12926.0
2023-02-03 13:50:00,34.41,34.48,34.4,34.45,31849.0,32.3631,32.4289,32.3537,32.4007,31849.0
2023-02-03 13:55:00,34.45,34.46,34.42,34.43,8335.0,32.4007,32.4101,32.3725,32.3819,8335.0
2023-02-03 14:00:00,34.43,34.46,34.41,34.44,20567.0,32.3819,32.4101,32.3631,32.3913,20567.0
2023-02-03 14:05:00,34.44,34.49,34.43,34.45,23524.0,32.3913,32.4383,32.3819,32.4007,23524.0
2023-02-03 14:10:00,34.46,34.53,34.42,34.53,9948.0,32.4101,32.4759,32.3725,32.4759,9948.0
2023-02-03 14:15:00,34.53,34.54,34.45,34.46,12933.0,32.4759,32.4854,32.4007,32.4101,12933.0
2023-02-03 14:20:00,34.45,34.5,34.43,34.48,8753.0,32.4007,32.4477,32.3819,32.4289,8753.0
2023-02-03 14:25:00,34.47,34.57,34.46,34.57,11808.0,32.4195,32.5136,32.4101,32.5136,11808.0
2023-02-03 14:30:00,34.56,34.57,34.5,34.57,7684.0,32.5042,32.5136,32.4477,32.5136,7684.0
2023-02-03 14:35:00,34.57,34.62,34.56,34.62,9716.0,32.5136,32.5606,32.5042,32.5606,9716.0
2023-02-03 14:40:00,34.63,34.63,34.55,34.57,18461.0,32.57,32.57,32.4948,32.5136,18461.0
2023-02-03 14:45:00,34.58,34.58,34.55,34.58,10303.0,32.523,32.523,32.4948,32.523,10303.0
2023-02-03 14:50:00,34.59,34.59,34.54,34.57,10737.0,32.5324,32.5324,32.4854,32.5136,10737.0
2023-02-03 14:55:00,34.57,34.58,34.42,34.44,15500.0,32.5136,32.523,32.3725,32.3913,15500.0
2023-02-03 15:00:00,34.43,34.44,34.4,34.44,13129.0,32.3819,32.3913,32.3537,32.3913,13129.0
2023-02-03 15:05:00,34.44,34.47,34.4,34.46,15838.0,32.3913,32.4195,32.3537,32.4101,15838.0
2023-02-03 15:10:00,34.46,34.53,34.45,34.52,8954.0,32.4101,32.4759,32.4007,32.4665,8954.0
2023-02-03 15:15:00,34.52,34.59,34.48,34.59,20175.0,32.4665,32.5324,32.4289,32.5324,20175.0
2023-02-03 15:20:00,34.58,34.58,34.47,34.51,29647.0,32.523,32.523,32.4195,32.4571,29647.0
2023-02-03 15:25:00,34.51,34.54,34.47,34.47,23169.0,32.4571,32.4854,32.4195,32.4195,23169.0
2023-02-03 15:30:00,34.47,34.56,34.46,34.46,18984.0,32.4195,32.5042,32.4101,32.4101,18984.0
2023-02-03 15:35:00,34.45,34.46,34.43,34.43,27187.0,32.4007,32.4101,32.3819,32.3819,27187.0
2023-02-03 15:40:00,34.44,34.52,34.42,34.5,31219.0,32.3913,32.4665,32.3725,32.4477,31219.0
2023-02-03 15:45:00,34.5,34.51,34.43,34.48,65192.0,32.4477,32.4571,32.3819,32.4289,65192.0
2023-02-03 15:50:00,34.47,34.47,34.34,34.42,87824.0,32.4195,32.4195,32.2972,32.3725,87824.0
2023-02-03 15:55:00,34.41,34.45,34.4,34.42,208945.0,32.3631,32.4007,32.3537,32.3725,208945.0
2023-02-06 09:30:00,34.21,34.35,34.14,34.26,39593.0,32.175,32.3067,32.1091,32.222,39593.0
2023-02-06 09:35:00,34.26,34.28,34.18,34.27,9458.0,32.222,32.2408,32.1468,32.2314,9458.0
2023-02-06 09:40:00,34.26,34.26,34.2,34.2,21837.0,32.222,32.222,32.1656,32.1656,21837.0
2023-02-06 09:45:00,34.2,34.24,34.14,34.15,16454.0,32.1656,32.2032,32.1091,32.1186,16454.0
2023-02-06 09:50:00,34.15,34.27,34.13,34.23,44335.0,32.1186,32.2314,32.0997,32.1938,44335.0
2023-02-06 09:55:00,34.24,34.28,34.2,34.2,10076.0,32.2032,32.2408,32.1656,32.1656,10076.0
2023-02-06 10:00:00,34.18,34.23,34.15,34.16,16325.0,32.1468,32.1938,32.1186,32.128,16325.0
2023-02-06 10:05:00,34.15,34.21,34.09,34.21,29010.0,32.1186,32.175,32.0621,32.175,29010.0
2023-02-06 10:10:00,34.2,34.21,34.12,34.18,37792.0,32.1656,32.175,32.0903,32.1468,37792.0
2023-02-06 10:15:00,34.17,34.17,33.9,34.0,76958.0,32.1374,32.1374,31.8834,31.9775,76958.0
2023-02-06 10:20:00,33.99,34.05,33.98,34.02,55238.0,31.9681,32.0245,31.9587,31.9963,55238.0
2023-02-06 10:25:00,34.02,34.05,34.0,34.02,17740.0,31.9963,32.0245,31.9775,31.9963,17740.0
2023-02-06 10:30:00,34.02,34.03,33.9,33.98,46763.0,31.9963,32.0057,31.8834,31.9587,46763.0
2023-02-06 10:35:00,33.97,34.02,33.93,34.01,40484.0,31.9493,31.9963,31.9116,31.9869,40484.0
2023-02-06 10:40:00,34.01,34.07,33.97,33.98,77229.0,31.9869,32.0433,31.9493,31.9587,77229.0
2023-02-06 10:45:00,33.96,34.0,33.9,33.99,20397.0,31.9399,31.9775,31.8834,31.9681,20397.0
2023-02-06 10:50:00,33.97,34.07,33.96,34.01,23246.0,31.9493,32.0433,31.9399,31.9869,23246.0
2023-02-06 10:55:00,34.02,34.07,34.02,34.06,13512.0,31.9963,32.0433,31.9963,32.0339,13512.0
2023-02-06 11:00:00,34.07,34.14,34.05,34.13,16759.0,32.0433,32.1091,32.0245,32.0997,16759.0
2023-02-06 11:05:00,34.12,34.2,34.11,34.16,163686.0,32.0903,32.1656,32.0809,32.128,163686.0
2023-02-06 11:10:00,34.16,34.21,34.15,34.16,15328.0,32.128,32.175,32.1186,32.128,15328.0
2023-02-06 11:15:00,34.16,34.23,34.15,34.22,22122.0,32.128,32.1938,32.1186,32.1844,22122.0
2023-02-06 11:20:00,34.22,34.23,34.15,34.16,10498.0,32.1844,32.1938,32.1186,32.128,10498.0
2023-02-06 11:25:00,34.16,34.18,34.14,34.16,16763.0,32.128,32.1468,32.1091,32.128,16763.0
2023-02-06 11:30:00,34.16,34.2,34.16,34.2,13590.0,32.128,32.1656,32.128,32.1656,13590.0
2023-02-06 11:35:00,34.19,34.21,34.16,34.16,17592.0,32.1562,32.175,32.128,32.128,17592.0
2023-02-06 11:40:00,34.16,34.21,34.15,34.2,18520.0,32.128,32.175,32.1186,32.1656,18520.0
2023-02-06 11:45:00,34.2,34.2,34.18,34.2,14581.0,32.1656,32.1656,32.1468,32.1656,14581.0
2023-02-06 11:50:00,34.2,34.22,34.15,34.16,27785.0,32.1656,32.1844,32.1186,32.128,27785.0
2023-02-06 11:55:00,34.16,34.26,34.14,34.19,133115.0,32.128,32.222,32.1091,32.1562,133115.0
2023-02-06 12:00:00,34.19,34.2,34.05,34.09,110514.0,32.1562,32.1656,32.0245,32.0621,110514.0
2023-02-06 12:05:00,34.09,34.2,34.09,34.11,21226.0,32.0621,32.1656,32.0621,32.0809,21226.0
2023-02-06 12:10:00,34.11,34.14,34.08,34.09,24487.0,32.0809,32.1091,32.0527,32.0621,24487.0
2023-02-06 12:15:00,34.09,34.15,34.08,34.12,23665.0,32.0621,32.1186,32.0527,32.0903,23665.0
2023-02-06 12:20:00,34.12,34.16,34.11,34.16,29244.0,32.0903,32.128,32.0809,32.128,29244.0
2023-02-06 12:25:00,34.16,34.21,34.15,34.19,37952.0,32.128,32.175,32.1186,32.1562,37952.0
2023-02-06 12:30:00,34.18,34.22,34.14,34.18,45825.0,32.1468,32.1844,32.1091,32.1468,45825.0
2023-02-06 12:35:00,34.19,34.27,34.15,34.2,44786.0,32.1562,32.2314,32.1186,32.1656,44786.0
2023-02-06 12:40:00,34.2,34.26,34.19,34.23,7699.0,32.1656,32.222,32.1562,32.1938,7699.0
2023-02-06 12:45:00,34.21,34.27,34.21,34.24,5367.0,32.175,32.2314,32.175,32.2032,5367.0
2023-02-06 12:50:00,34.24,34.27,34.22,34.25,9370.0,32.2032,32.2314,32.1844,32.2126,9370.0
2023-02-06 12:55:00,34.26,34.29,34.25,34.25,6769.0,32.222,32.2502,32.2126,32.2126,6769.0
2023-02-06 13:00:00,34.26,34.29,34.25,34.28,8785.0,32.222,32.2502,32.2126,32.2408,8785.0
2023-02-06 13:05:00,34.28,34.33,34.28,34.33,9916.0,32.2408,32.2878,32.2408,32.2878,9916.0
2023-02-06 13:10:00,34.33,34.42,34.33,34.41,19736.0,32.2878,32.3725,32.2878,32.3631,19736.0
2023-02-06 13:15:00,34.4,34.41,34.39,34.41,8370.0,32.3537,32.3631,32.3443,32.3631,8370.0
2023-02-06 13:20:00,34.4,34.4,34.32,34.32,11222.0,32.3537,32.3537,32.2784,32.2784,11222.0
2023-02-06 13:25:00,34.33,34.35,34.28,34.32,9974.0,32.2878,32.3067,32.2408,32.2784,9974.0
2023-02-06 13:30:00,34.32,34.33,34.28,34.31,13345.0,32.2784,32.2878,32.2408,32.269,13345.0
2023-02-06 13:35:00,34.3,34.3,34.25,34.27,7829.0,32.2596,32.2596,32.2126,32.2314,7829.0
2023-02-06 13:40:00,34.26,34.26,34.2,34.26,22393.0,32.222,32.222,32.1656,32.222,22393.0
2023-02-06 13:45:00,34.25,34.27,34.2,34.22,7122.0,32.2126,32.2314,32.1656,32.1844,7122.0
2023-02-06 13:50:00,34.23,34.3,34.22,34.23,9765.0,32.1938,32.2596,32.1844,32.1938,9765.0
2023-02-06 13:55:00,34.25,34.29,34.24,34.26,11477.0,32.2126,32.2502,32.2032,32.222,11477.0
2023-02-06 14:00:00,34.27,34.3,34.24,34.25,13123.0,32.2314,32.2596,32.2032,32.2126,13123.0
2023-02-06 14:05:00,34.24,34.29,34.23,34.26,10496.0,32.2032,32.2502,32.1938,32.222,10496.0
2023-02-06 14:10:00,34.25,34.32,34.24,34.31,13763.0,32.2126,32.2784,32.2032,32.269,13763.0
2023-02-06 14:15:00,34.31,34.39,34.3,34.34,33922.0,32.269,32.3443,32.2596,32.2972,33922.0
2023-02-06 14:20:00,34.33,34.39,34.31,34.38,10760.0,32.2878,32.3443,32.269,32.3349,10760.0
2023-02-06 14:25:00,34.38,34.42,34.37,34.42,9106.0,32.3349,32.3725,32.3255,32.3725,9106.0
2023-02-06 14:30:00,34.42,34.43,34.4,34.4,10136.0,32.3725,32.3819,32.3537,32.3537,10136.0
2023-02-06 14:35:00,34.4,34.55,34.39,34.47,211243.0,32.3537,32.4948,32.3443,32.4195,211243.0
2023-02-06 14:40:00,34.47,34.49,34.41,34.46,35034.0,32.4195,32.4383,32.3631,32.4101,35034.0
2023-02-06 14:45:00,34.45,34.48,34.43,34.47,20918.0,32.4007,32.4289,32.3819,32.4195,20918.0
2023-02-06 14:50:00,34.48,34.52,34.46,34.52,47917.0,32.4289,32.4665,32.4101,32.4665,47917.0
2023-02-06 14:55:00,34.52,34.6,34.52,34.6,26866.0,32.4665,32.5418,32.4665,32.5418,26866.0
2023-02-06 15:00:00,34.61,34.62,34.53,34.53,27531.0,32.5512,32.5606,32.4759,32.4759,27531.0
2023-02-06 15:05:00,34.53,34.64,34.52,34.64,29390.0,32.4759,32.5794,32.4665,32.5794,29390.0
2023-02-06 15:10:00,34.64,34.65,34.6,34.61,22677.0,32.5794,32.5888,32.5418,32.5512,22677.0
2023-02-06 15:15:00,34.61,34.63,34.55,34.62,36838.0,32.5512,32.57,32.4948,32.5606,36838.0
2023-02-06 15:20:00,34.61,34.64,34.59,34.62,27951.0,32.5512,32.5794,32.5324,32.5606,27951.0
2023-02-06 15:25:00,34.61,34.61,34.56,34.61,24834.0,32.5512,32.5512,32.5042,32.5512,24834.0
2023-02-06 15:30:00,34.61,34.63,34.57,34.61,37477.0,32.5512,32.57,32.5136,32.5512,37477.0
2023-02-06 15:35:00,34.62,34.68,34.62,34.66,19633.0,32.5606,32.617,32.5606,32.5982,19633.0
2023-02-06 15:40:00,34.66,34.7,34.65,34.69,42785.0,32.5982,32.6358,32.5888,32.6264,42785.0
2023-02-06 15:45:00,34.68,34.73,34.67,34.73,62146.0,32.617,32.664,32.6076,32.664,62146.0
2023-02-06 15:50:00,34.72,34.73,34.65,34.7,91606.0,32.6546,32.664,32.5888,32.6358,91606.0
2023-02-06 15:55:00,34.69,34.75,34.64,34.68,235130.0,32.6264,32.6829,32.5794,32.617,235130.0
2023-02-07 09:30:00,34.55,34.55,34.41,34.42,26527.0,32.4948,32.4948,32.3631,32.3725,26527.0
2023-02-07 09:35:00,34.42,34.44,34.32,34.32,11349.0,32.3725,32.3913,32.2784,32.2784,11349.0
2023-02-07 09:40:00,34.31,34.32,34.21,34.24,11075.0,32.269,32.2784,32.175,32.2032,11075.0
2023-02-07 09:45:00,34.25,34.39,34.21,34.38,53019.0,32.2126,32.3443,32.175,32.3349,53019.0
2023-02-07 09:50:00,34.38,34.39,34.27,34.31,11830.0,32.3349,32.3443,32.2314,32.269,11830.0
2023-02-07 09:55:00,34.32,34.46,34.32,34.46,29701.0,32.2784,32.4101,32.2784,32.4101,29701.0
2023-02-07 10:00:00,34.45,34.48,34.41,34.48,11599.0,32.4007,32.4289,32.3631,32.4289,11599.0
2023-02-07 10:05:00,34.48,34.54,34.47,34.47,11635.0,32.4289,32.4854,32.4195,32.4195,11635.0
2023-02-07 10:10:00,34.47,34.5,34.45,34.49,15533.0,32.4195,32.4477,32.4007,32.4383,15533.0
2023-02-07 10:15:00,34.48,34.52,34.42,34.52,17084.0,32.4289,32.4665,32.3725,32.4665,17084.0
2023-02-07 10:20:00,34.52,34.55,34.5,34.55,11410.0,32.4665,32.4948,32.4477,32.4948,11410.0
2023-02-07 10:25:00,34.54,34.56,34.44,34.46,18726.0,32.4854,32.5042,32.3913,32.4101,18726.0
2023-02-07 10:30:00,34.46,34.56,34.46,34.56,23329.0,32.4101,32.5042,32.4101,32.5042,23329.0
2023-02-07 10:35:00,34.56,34.62,34.54,34.58,18364.0,32.5042,32.5606,32.4854,32.523,18364.0
2023-02-07 10:40:00,34.57,34.58,34.52,34.57,9022.0,32.5136,32.523,32.4665,32.5136,9022.0
2023-02-07 10:45:00,34.57,34.64,34.54,34.64,14478.0,32.5136,32.5794,32.4854,32.5794,14478.0
2023-02-07 10:50:00,34.64,34.67,34.59,34.61,16863.0,32.5794,32.6076,32.5324,32.5512,16863.0
2023-02-07 10:55:00,34.61,34.67,34.56,34.65,51397.0,32.5512,32.6076,32.5042,32.5888,51397.0
2023-02-07 11:00:00,34.64,34.69,34.63,34.69,23965.0,32.5794,32.6264,32.57,32.6264,23965.0
2023-02-07 11:05:00,34.68,34.78,34.68,34.72,34757.0,32.617,32.7111,32.617,32.6546,34757.0
2023-02-07 11:10:00,34.72,34.75,34.65,34.67,21368.0,32.6546,32.6829,32.5888,32.6076,21368.0
2023-02-07 11:15:00,34.67,34.7,34.6,34.6,32779.0,32.6076,32.6358,32.5418,32.5418,32779.0
2023-02-07 11:20:00,34.58,34.61,34.57,34.59,6618.0,32.523,32.5512,32.5136,32.5324,6618.0
2023-02-07 11:25:00,34.59,34.62,34.57,34.61,18379.0,32.5324,32.5606,32.5136,32.5512,18379.0
2023-02-07 11:30:00,34.61,34.7,34.6,34.7,26900.0,32.5512,32.6358,32.5418,32.6358,26900.0
2023-02-07 11:35:00,34.7,34.77,34.7,34.74,62704.0,32.6358,32.7017,32.6358,32.6735,62704.0
2023-02-07 11:40:00,34.73,34.75,34.65,34.65,7710.0,32.664,32.6829,32.5888,32.5888,7710.0
2023-02-07 11:45:00,34.64,34.71,34.64,34.68,8975.0,32.5794,32.6452,32.5794,32.617,8975.0
2023-02-07 11:50:00,34.69,34.71,34.62,34.66,11938.0,32.6264,32.6452,32.5606,32.5982,11938.0
2023-02-07 11:55:00,34.62,34.63,34.6,34.63,14648.0,32.5606,32.57,32.5418,32.57,14648.0
2023-02-07 12:00:00,34.64,34.66,34.62,34.63,8095.0,32.5794,32.5982,32.5606,32.57,8095.0
2023-02-07 12:05:00,34.63,34.65,34.62,34.62,10138.0,32.57,32.5888,32.5606,32.5606,10138.0
2023-02-07 12:10:00,34.62,34.72,34.6,34.7,61922.0,32.5606,32.6546,32.5418,32.6358,61922.0
2023-02-07 12:15:00,34.69,34.74,34.68,34.7,9278.0,32.6264,32.6735,32.617,32.6358,9278.0
2023-02-07 12:20:00,34.68,34.68,34.63,34.68,10719.0,32.617,32.617,32.57,32.617,10719.0
2023-02-07 12:25:00,34.68,34.69,34.62,34.65,13501.0,32.617,32.6264,32.5606,32.5888,13501.0
2023-02-07 12:30:00,34.65,34.68,34.62,34.67,33719.0,32.5888,32.617,32.5606,32.6076,33719.0
2023-02-07 12:35:00,34.66,34.69,34.63,34.67,36853.0,32.5982,32.6264,32.57,32.6076,36853.0
2023-02-07 12:40:00,34.66,34.77,34.63,34.71,44124.0,32.5982,32.7017,32.57,32.6452,44124.0
2023-02-07 12:45:00,34.73,34.84,34.72,34.83,19455.0,32.664,32.7675,32.6546,32.7581,19455.0
2023-02-07 12:50:00,34.85,34.91,34.82,34.88,14977.0,32.7769,32.8333,32.7487,32.8051,14977.0
2023-02-07 12:55:00,34.88,34.94,34.85,34.92,23300.0,32.8051,32.8616,32.7769,32.8427,23300.0
2023-02-07 13:00:00,34.93,34.97,34.87,34.87,19685.0,32.8522,32.8898,32.7957,32.7957,19685.0
2023-02-07 13:05:00,34.89,34.95,34.85,34.91,29711.0,32.8145,32.871,32.7769,32.8333,29711.0
2023-02-07 13:10:00,34.92,34.94,34.83,34.84,62787.0,32.8427,32.8616,32.7581,32.7675,62787.0
2023-02-07 13:15:00,34.83,34.88,34.75,34.87,89002.0,32.7581,32.8051,32.6829,32.7957,89002.0
2023-02-07 13:20:00,34.86,34.86,34.63,34.64,21884.0,32.7863,32.7863,32.57,32.5794,21884.0
2023-02-07 13:25:00,34.65,34.68,34.5,34.5,14763.0,32.5888,32.617,32.4477,32.4477,14763.0
2023-02-07 13:30:00,34.48,34.48,34.36,34.36,15307.0,32.4289,32.4289,32.3161,32.3161,15307.0
2023-02-07 13:35:00,34.35,34.52,34.35,34.52,32157.0,32.3067,32.4665,32.3067,32.4665,32157.0
2023-02-07 13:40:00,34.52,34.57,34.47,34.51,17519.0,32.4665,32.5136,32.4195,32.4571,17519.0
2023-02-07 13:45:00,34.53,34.54,34.4,34.45,35067.0,32.4759,32.4854,32.3537,32.4007,35067.0
2023-02-07 13:50:00,34.45,34.55,34.43,34.54,36905.0,32.4007,32.4948,32.3819,32.4854,36905.0
2023-02-07 13:55:00,34.55,34.6,34.53,34.54,70414.0,32.4948,32.5418,32.4759,32.4854,70414.0
2023-02-07 14:00:00,34.54,34.72,34.54,34.67,31535.0,32.4854,32.6546,32.4854,32.6076,31535.0
2023-02-07 14:05:00,34.68,34.79,34.63,34.76,18646.0,32.617,32.7205,32.57,32.6923,18646.0
2023-02-07 14:10:00,34.76,34.81,34.74,34.76,13981.0,32.6923,32.7393,32.6735,32.6923,13981.0
2023-02-07 14:15:00,34.77,34.89,34.77,34.88,91261.0,32.7017,32.8145,32.7017,32.8051,91261.0
2023-02-07 14:20:00,34.87,34.89,34.79,34.86,25351.0,32.7957,32.8145,32.7205,32.7863,25351.0
2023-02-07 14:25:00,34.88,34.89,34.81,34.84,13941.0,32.8051,32.8145,32.7393,32.7675,13941.0
2023-02-07 14:30:00,34.85,34.94,34.83,34.92,13762.0,32.7769,32.8616,32.7581,32.8427,13762.0
2023-02-07 14:35:00,34.91,34.92,34.85,34.85,8659.0,32.8333,32.8427,32.7769,32.7769,8659.0
2023-02-07 14:40:00,34.84,34.92,34.84,34.85,14572.0,32.7675,32.8427,32.7675,32.7769,14572.0
2023-02-07 14:45:00,34.86,34.91,34.85,34.87,20467.0,32.7863,32.8333,32.7769,32.7957,20467.0
2023-02-07 14:50:00,34.87,34.95,34.86,34.91,32161.0,32.7957,32.871,32.7863,32.8333,32161.0
2023-02-07 14:55:00,34.91,34.97,34.9,34.95,11838.0,32.8333,32.8898,32.8239,32.871,11838.0
2023-02-07 15:00:00,34.95,35.03,34.93,34.94,15769.0,32.871,32.9462,32.8522,32.8616,15769.0
2023-02-07 15:05:00,34.94,34.97,34.92,34.93,14839.0,32.8616,32.8898,32.8427,32.8522,14839.0
2023-02-07 15:10:00,34.94,34.97,34.92,34.93,14917.0,32.8616,32.8898,32.8427,32.8522,14917.0
2023-02-07 15:15:00,34.93,34.99,34.93,34.99,21676.0,32.8522,32.9086,32.8522,32.9086,21676.0
2023-02-07 15:20:00,34.99,35.01,34.97,34.98,18289.0,32.9086,32.9274,32.8898,32.8992,18289.0
2023-02-07 15:25:00,34.97,35.04,34.95,35.02,29007.0,32.8898,32.9556,32.871,32.9368,29007.0
2023-02-07 15:30:00,35.02,35.07,35.0,35.07,26485.0,32.9368,32.9838,32.918,32.9838,26485.0
2023-02-07 15:35:00,35.06,35.08,35.01,35.08,34861.0,32.9744,32.9932,32.9274,32.9932,34861.0
2023-02-07 15:40:00,35.07,35.13,35.06,35.11,39976.0,32.9838,33.0403,32.9744,33.0214,39976.0
2023-02-07 15:45:00,35.11,35.15,35.09,35.09,43947.0,33.0214,33.0591,33.0026,33.0026,43947.0
2023-02-07 15:50:00,35.1,35.18,35.1,35.17,101677.0,33.012,33.0873,33.012,33.0779,101677.0
2023-02-07 15:55:00,35.18,35.18,34.98,35.01,225458.0,33.0873,33.0873,32.8992,32.9274,225458.0
2023-02-08 09:30:00,34.81,34.93,34.75,34.76,24386.0,32.7393,32.8522,32.6829,32.6923,24386.0
2023-02-08 09:35:00,34.77,34.92,34.77,34.82,13081.0,32.7017,32.8427,32.7017,32.7487,13081.0
2023-02-08 09:40:00,34.84,34.9,34.81,34.89,7825.0,32.7675,32.8239,32.7393,32.8145,7825.0
2023-02-08 09:45:00,34.9,34.95,34.81,34.84,10071.0,32.8239,32.871,32.7393,32.7675,10071.0
2023-02-08 09:50:00,34.85,34.85,34.77,34.78,7721.0,32.7769,32.7769,32.7017,32.7111,7721.0
2023-02-08 09:55:00,34.77,34.83,34.74,34.83,8074.0,32.7017,32.7581,32.6735,32.7581,8074.0
2023-02-08 10:00:00,34.84,34.93,34.79,34.91,25406.0,32.7675,32.8522,32.7205,32.8333,25406.0
2023-02-08 10:05:00,34.9,34.91,34.77,34.86,35864.0,32.8239,32.8333,32.7017,32.7863,35864.0
2023-02-08 10:10:00,34.86,34.87,34.79,34.87,37139.0,32.7863,32.7957,32.7205,32.7957,37139.0
2023-02-08 10:15:00,34.86,34.91,34.82,34.91,18545.0,32.7863,32.8333,32.7487,32.8333,18545.0
2023-02-08 10:20:00,34.91,34.92,34.83,34.83,38896.0,32.8333,32.8427,32.7581,32.7581,38896.0
2023-02-08 10:25:00,34.82,34.86,34.8,34.8,22303.0,32.7487,32.7863,32.7299,32.7299,22303.0
2023-02-08 10:30:00,34.78,34.8,34.74,34.8,23993.0,32.7111,32.7299,32.6735,32.7299,23993.0
2023-02-08 10:35:00,34.79,34.8,34.7,34.74,71126.0,32.7205,32.7299,32.6358,32.6735,71126.0
2023-02-08 10:40:00,34.74,34.76,34.67,34.76,45932.0,32.6735,32.6923,32.6076,32.6923,45932.0
2023-02-08 10:45:00,34.76,34.79,34.7,34.72,81352.0,32.6923,32.7205,32.6358,32.6546,81352.0
2023-02-08 10:50:00,34.72,34.8,34.65,34.66,76907.0,32.6546,32.7299,32.5888,32.5982,76907.0
2023-02-08 10:55:00,34.63,34.69,34.63,34.67,22491.0,32.57,32.6264,32.57,32.6076,22491.0
2023-02-08 11:00:00,34.68,34.68,34.61,34.65,14185.0,32.617,32.617,32.5512,32.5888,14185.0
2023-02-08 11:05:00,34.64,34.67,34.61,34.65,21255.0,32.5794,32.6076,32.5512,32.5888,21255.0
2023-02-08 11:10:00,34.63,34.68,34.62,34.67,27118.0,32.57,32.617,32.5606,32.6076,27118.0
2023-02-08 11:15:00,34.67,34.77,34.65,34.73,55092.0,32.6076,32.7017,32.5888,32.664,55092.0
2023-02-08 11:20:00,34.72,34.74,34.6,34.61,34044.0,32.6546,32.6735,32.5418,32.5512,34044.0
2023-02-08 11:25:00,34.61,34.68,34.59,34.67,16501.0,32.5512,32.617,32.5324,32.6076,16501.0
2023-02-08 11:30:00,34.66,34.7,34.64,34.68,10999.0,32.5982,32.6358,32.5794,32.617,10999.0
2023-02-08 11:35:00,34.68,34.75,34.68,34.73,9041.0,32.617,32.6829,32.617,32.664,9041.0
2023-02-08 11:40:00,34.73,34.73,34.61,34.63,7979.0,32.664,32.664,32.5512,32.57,7979.0
2023-02-08 11:45:00,34.61,34.64,34.6,34.61,11511.0,32.5512,32.5794,32.5418,32.5512,11511.0
2023-02-08 11:50:00,34.61,34.66,34.6,34.63,18436.0,32.5512,32.5982,32.5418,32.57,18436.0
2023-02-08 11:55:00,34.64,34.68,34.62,34.68,4925.0,32.5794,32.617,32.5606,32.617,4925.0
2023-02-08 12:00:00,34.67,34.68,34.63,34.64,19852.0,32.6076,32.617,32.57,32.5794,19852.0
2023-02-08 12:05:00,34.64,34.65,34.6,34.64,67486.0,32.5794,32.5888,32.5418,32.5794,67486.0
2023-02-08 12:10:00,34.65,34.66,34.59,34.6,46024.0,32.5888,32.5982,32.5324,32.5418,46024.0
2023-02-08 12:15:00,34.59,34.63,34.58,34.58,22107.0,32.5324,32.57,32.523,32.523,22107.0
2023-02-08 12:20:00,34.58,34.61,34.55,34.56,9965.0,32.523,32.5512,32.4948,32.5042,9965.0
2023-02-08 12:25:00,34.55,34.63,34.54,34.59,15414.0,32.4948,32.57,32.4854,32.5324,15414.0
2023-02-08 12:30:00,34.59,34.63,34.58,34.58,8676.0,32.5324,32.57,32.523,32.523,8676.0
2023-02-08 12:35:00,34.59,34.62,34.58,34.59,8395.0,32.5324,32.5606,32.523,32.5324,8395.0
2023-02-08 12:40:00,34.59,34.62,34.57,34.61,7369.0,32.5324,32.5606,32.5136,32.5512,7369.0
2023-02-08 12:45:00,34.62,34.67,34.62,34.66,4585.0,32.5606,32.6076,32.5606,32.5982,4585.0
2023-02-08 12:50:00,34.66,34.68,34.62,34.63,6970.0,32.5982,32.617,32.5606,32.57,6970.0
2023-02-08 12:55:00,34.63,34.67,34.6,34.66,7149.0,32.57,32.6076,32.5418,32.5982,7149.0
2023-02-08 13:00:00,34.67,34.69,34.64,34.66,8901.0,32.6076,32.6264,32.5794,32.5982,8901.0
2023-02-08 13:05:00,34.66,34.67,34.62,34.65,12174.0,32.5982,32.6076,32.5606,32.5888,12174.0
2023-02-08 13:10:00,34.64,34.69,34.63,34.66,9674.0,32.5794,32.6264,32.57,32.5982,9674.0
2023-02-08 13:15:00,34.67,34.69,34.63,34.66,8889.0,32.6076,32.6264,32.57,32.5982,8889.0
2023-02-08 13:20:00,34.66,34.68,34.64,34.66,5107.0,32.5982,32.617,32.5794,32.5982,5107.0
2023-02-08 13:25:00,34.65,34.67,34.62,34.63,12160.0,32.5888,32.6076,32.5606,32.57,12160.0
2023-02-08 13:30:00,34.63,34.64,34.61,34.63,12018.0,32.57,32.5794,32.5512,32.57,12018.0
2023-02-08 13:35:00,34.63,34.67,34.63,34.67,12203.0,32.57,32.6076,32.57,32.6076,12203.0
2023-02-08 13:40:00,34.66,34.68,34.63,34.68,7942.0,32.5982,32.617,32.57,32.617,7942.0
2023-02-08 13:45:00,34.67,34.69,34.63,34.67,28441.0,32.6076,32.6264,32.57,32.6076,28441.0
2023-02-08 13:50:00,34.67,34.7,34.67,34.68,4225.0,32.6076,32.6358,32.6076,32.617,4225.0
2023-02-08 13:55:00,34.67,34.73,34.67,34.73,9390.0,32.6076,32.664,32.6076,32.664,9390.0
2023-02-08 14:00:00,34.72,34.72,34.68,34.7,11524.0,32.6546,32.6546,32.617,32.6358,11524.0
2023-02-08 14:05:00,34.7,34.71,34.67,34.7,8718.0,32.6358,32.6452,32.6076,32.6358,8718.0
2023-02-08 14:10:00,34.7,34.77,34.69,34.77,4182.0,32.6358,32.7017,32.6264,32.7017,4182.0
2023-02-08 14:15:00,34.77,34.81,34.76,34.8,10154.0,32.7017,32.7393,32.6923,32.7299,10154.0
2023-02-08 14:20:00,34.79,34.8,34.77,34.78,7616.0,32.7205,32.7299,32.7017,32.7111,7616.0
2023-02-08 14:25:00,34.76,34.76,34.71,34.74,10245.0,32.6923,32.6923,32.6452,32.6735,10245.0
2023-02-08 14:30:00,34.74,34.77,34.72,34.76,9405.0,32.6735,32.7017,32.6546,32.6923,9405.0
2023-02-08 14:35:00,34.76,34.77,34.75,34.76,6227.0,32.6923,32.7017,32.6829,32.6923,6227.0
2023-02-08 14:40:00,34.77,34.78,34.71,34.74,9322.0,32.7017,32.7111,32.6452,32.6735,9322.0
2023-02-08 14:45:00,34.73,34.77,34.72,34.76,9485.0,32.664,32.7017,32.6546,32.6923,9485.0
2023-02-08 14:50:00,34.76,34.79,34.75,34.79,8371.0,32.6923,32.7205,32.6829,32.7205,8371.0
2023-02-08 14:55:00,34.79,34.83,34.78,34.83,7706.0,32.7205,32.7581,32.7111,32.7581,7706.0
2023-02-08 15:00:00,34.83,34.87,34.8,34.8,43266.0,32.7581,32.7957,32.7299,32.7299,43266.0
2023-02-08 15:05:00,34.81,34.91,34.8,34.9,67511.0,32.7393,32.8333,32.7299,32.8239,67511.0
2023-02-08 15:10:00,34.91,34.91,34.82,34.84,27055.0,32.8333,32.8333,32.7487,32.7675,27055.0
2023-02-08 15:15:00,34.85,34.89,34.85,34.87,47903.0,32.7769,32.8145,32.7769,32.7957,47903.0
2023-02-08 15:20:00,34.87,34.95,34.86,34.92,66145.0,32.7957,32.871,32.7863,32.8427,66145.0
2023-02-08 15:25:00,34.91,34.92,34.82,34.87,38774.0,32.8333,32.8427,32.7487,32.7957,38774.0
2023-02-08 15:30:00,34.88,34.92,34.84,34.85,58044.0,32.8051,32.8427,32.7675,32.7769,58044.0
2023-02-08 15:35:00,34.85,34.9,34.85,34.88,31763.0,32.7769,32.8239,32.7769,32.8051,31763.0
2023-02-08 15:40:00,34.87,34.88,34.79,34.84,50979.0,32.7957,32.8051,32.7205,32.7675,50979.0
2023-02-08 15:45:00,34.84,34.86,34.79,34.84,66043.0,32.7675,32.7863,32.7205,32.7675,66043.0
2023-02-08 15:50:00,34.84,34.86,34.79,34.8,68488.0,32.7675,32.7863,32.7205,32.7299,68488.0
2023-02-08 15:55:00,34.8,34.83,34.77,34.79,146815.0,32.7299,32.7581,32.7017,32.7205,146815.0
2023-02-09 09:30:00,34.8,34.87,34.75,34.82,31873.0,32.7299,32.7957,32.6829,32.7487,31873.0
2023-02-09 09:35:00,34.82,34.85,34.76,34.8,10857.0,32.7487,32.7769,32.6923,32.7299,10857.0
2023-02-09 09:40:00,34.79,34.81,34.71,34.72,20844.0,32.7205,32.7393,32.6452,32.6546,20844.0
2023-02-09 09:45:00,34.71,34.86,34.7,34.86,12741.0,32.6452,32.7863,32.6358,32.7863,12741.0
2023-02-09 09:50:00,34.85,34.89,34.79,34.83,18874.0,32.7769,32.8145,32.7205,32.7581,18874.0
2023-02-09 09:55:00,34.82,34.83,34.75,34.78,18785.0,32.7487,32.7581,32.6829,32.7111,18785.0
2023-02-09 10:00:00,34.77,34.81,34.72,34.75,16623.0,32.7017,32.7393,32.6546,32.6829,16623.0
2023-02-09 10:05:00,34.74,34.9,34.74,34.86,17506.0,32.6735,32.8239,32.6735,32.7863,17506.0
2023-02-09 10:10:00,34.84,34.9,34.83,34.85,14908.0,32.7675,32.8239,32.7581,32.7769,14908.0
2023-02-09 10:15:00,34.86,34.89,34.8,34.85,68024.0,32.7863,32.8145,32.7299,32.7769,68024.0
2023-02-09 10:20:00,34.84,34.97,34.83,34.92,65553.0,32.7675,32.8898,32.7581,32.8427,65553.0
2023-02-09 10:25:00,34.92,34.93,34.85,34.91,25442.0,32.8427,32.8522,32.7769,32.8333,25442.0
2023-02-09 10:30:00,34.91,34.95,34.89,34.91,29091.0,32.8333,32.871,32.8145,32.8333,29091.0
2023-02-09 10:35:00,34.9,34.9,34.82,34.83,22048.0,32.8239,32.8239,32.7487,32.7581,22048.0
2023-02-09 10:40:00,34.83,34.9,34.81,34.84,16563.0,32.7581,32.8239,32.7393,32.7675,16563.0
2023-02-09 10:45:00,34.85,34.9,34.84,34.89,9620.0,32.7769,32.8239,32.7675,32.8145,9620.0
2023-02-09 10:50:00,34.9,34.97,34.89,34.95,17766.0,32.8239,32.8898,32.8145,32.871,17766.0
2023-02-09 10:55:00,34.94,34.95,34.9,34.92,31268.0,32.8616,32.871,32.8239,32.8427,31268.0
2023-02-09 11:00:00,34.92,34.97,34.88,34.91,21954.0,32.8427,32.8898,32.8051,32.8333,21954.0
2023-02-09 11:05:00,34.92,34.97,34.91,34.96,12485.0,32.8427,32.8898,32.8333,32.8804,12485.0
2023-02-09 11:10:00,34.95,35.02,34.92,35.01,22245.0,32.871,32.9368,32.8427,32.9274,22245.0
2023-02-09 11:15:00,35.03,35.04,34.99,35.03,15233.0,32.9462,32.9556,32.9086,32.9462,15233.0
2023-02-09 11:20:00,35.04,35.11,35.02,35.09,26541.0,32.9556,33.0214,32.9368,33.0026,26541.0
2023-02-09 11:25:00,35.1,35.11,35.02,35.04,39173.0,33.012,33.0214,32.9368,32.9556,39173.0
2023-02-09 11:30:00,35.03,35.04,34.99,35.01,9845.0,32.9462,32.9556,32.9086,32.9274,9845.0
2023-02-09 11:35:00,35.02,35.12,35.0,35.11,38048.0,32.9368,33.0308,32.918,33.0214,38048.0
2023-02-09 11:40:00,35.11,35.11,35.04,35.09,11113.0,33.0214,33.0214,32.9556,33.0026,11113.0
2023-02-09 11:45:00,35.09,35.13,35.03,35.03,19684.0,33.0026,33.0403,32.9462,32.9462,19684.0
2023-02-09 11:50:00,35.03,35.09,35.03,35.04,23653.0,32.9462,33.0026,32.9462,32.9556,23653.0
2023-02-09 11:55:00,35.04,35.09,35.01,35.06,57845.0,32.9556,33.0026,32.9274,32.9744,57845.0
2023-02-09 12:00:00,35.06,35.09,35.0,35.0,47412.0,32.9744,33.0026,32.918,32.918,47412.0
2023-02-09 12:05:00,34.99,35.0,34.95,34.97,9323.0,32.9086,32.918,32.871,32.8898,9323.0
2023-02-09 12:10:00,34.97,34.99,34.92,34.98,14104.0,32.8898,32.9086,32.8427,32.8992,14104.0
2023-02-09 12:15:00,34.98,35.01,34.91,35.0,9744.0,32.8992,32.9274,32.8333,32.918,9744.0
2023-02-09 12:20:00,35.01,35.01,34.97,35.0,9611.0,32.9274,32.9274,32.8898,32.918,9611.0
2023-02-09 12:25:00,35.0,35.0,34.96,34.98,12953.0,32.918,32.918,32.8804,32.8992,12953.0
2023-02-09 12:30:00,34.97,35.0,34.89,34.89,10674.0,32.8898,32.918,32.8145,32.8145,10674.0
2023-02-09 12:35:00,34.88,34.89,34.83,34.85,6892.0,32.8051,32.8145,32.7581,32.7769,6892.0
2023-02-09 12:40:00,34.85,34.89,34.81,34.81,11078.0,32.7769,32.8145,32.7393,32.7393,11078.0
2023-02-09 12:45:00,34.81,34.82,34.72,34.73,7689.0,32.7393,32.7487,32.6546,32.664,7689.0
2023-02-09 12:50:00,34.73,34.8,34.73,34.77,15233.0,32.664,32.7299,32.664,32.7017,15233.0
2023-02-09 12:55:00,34.77,34.82,34.77,34.79,10971.0,32.7017,32.7487,32.7017,32.7205,10971.0
2023-02-09 13:00:00,34.79,34.8,34.71,34.73,14633.0,32.7205,32.7299,32.6452,32.664,14633.0
2023-02-09 13:05:00,34.74,34.78,34.74,34.77,6260.0,32.6735,32.7111,32.6735,32.7017,6260.0
2023-02-09 13:10:00,34.77,34.81,34.76,34.8,5511.0,32.7017,32.7393,32.6923,32.7299,5511.0
2023-02-09 13:15:00,34.8,34.82,34.76,34.8,13398.0,32.7299,32.7487,32.6923,32.7299,13398.0
2023-02-09 13:20:00,34.8,34.82,34.76,34.77,6613.0,32.7299,32.7487,32.6923,32.7017,6613.0
2023-02-09 13:25:00,34.77,34.81,34.73,34.73,7266.0,32.7017,32.7393,32.664,32.664,7266.0
2023-02-09 13:30:00,34.73,34.82,34.72,34.78,12383.0,32.664,32.7487,32.6546,32.7111,12383.0
2023-02-09 13:35:00,34.78,34.78,34.72,34.74,12113.0,32.7111,32.7111,32.6546,32.6735,12113.0
2023-02-09 13:40:00,34.73,34.74,34.69,34.73,15525.0,32.664,32.6735,32.6264,32.664,15525.0
2023-02-09 13:45:00,34.72,34.72,34.67,34.68,9163.0,32.6546,32.6546,32.6076,32.617,9163.0
2023-02-09 13:50:00,34.67,34.69,34.66,34.68,7648.0,32.6076,32.6264,32.5982,32.617,7648.0
2023-02-09 13:55:00,34.68,34.69,34.63,34.66,10063.0,32.617,32.6264,32.57,32.5982,10063.0
2023-02-09 14:00:00,34.67,34.7,34.66,34.66,10721.0,32.6076,32.6358,32.5982,32.5982,10721.0
2023-02-09 14:05:00,34.66,34.73,34.66,34.73,7320.0,32.5982,32.664,32.5982,32.664,7320.0
2023-02-09 14:10:00,34.73,34.74,34.65,34.66,9022.0,32.664,32.6735,32.5888,32.5982,9022.0
2023-02-09 14:15:00,34.66,34.67,34.62,34.66,11825.0,32.5982,32.6076,32.5606,32.5982,11825.0
2023-02-09 14:20:00,34.66,34.69,34.62,34.64,14499.0,32.5982,32.6264,32.5606,32.5794,14499.0
2023-02-09 14:25:00,34.64,34.67,34.63,34.65,9744.0,32.5794,32.6076,32.57,32.5888,9744.0
2023-02-09 14:30:00,34.65,34.71,34.65,34.7,32735.0,32.5888,32.6452,32.5888,32.6358,32735.0
2023-02-09 14:35:00,34.7,34.78,34.68,34.77,38201.0,32.6358,32.7111,32.617,32.7017,38201.0
2023-02-09 14:40:00,34.77,34.78,34.7,34.7,53728.0,32.7017,32.7111,32.6358,32.6358,53728.0
2023-02-09 14:45:00,34.72,34.74,34.67,34.73,16666.0,32.6546,32.6735,32.6076,32.664,16666.0
2023-02-09 14:50:00,34.73,34.75,34.7,34.7,22774.0,32.664,32.6829,32.6358,32.6358,22774.0
2023-02-09 14:55:00,34.7,34.76,34.68,34.75,17154.0,32.6358,32.6923,32.617,32.6829,17154.0
2023-02-09 15:00:00,34.75,34.75,34.67,34.69,19980.0,32.6829,32.6829,32.6076,32.6264,19980.0
2023-02-09 15:05:00,34.69,34.69,34.64,34.66,15371.0,32.6264,32.6264,32.5794,32.5982,15371.0
2023-02-09 15:10:00,34.65,34.65,34.56,34.56,11736.0,32.5888,32.5888,32.5042,32.5042,11736.0
2023-02-09 15:15:00,34.55,34.56,34.49,34.52,60711.0,32.4948,32.5042,32.4383,32.4665,60711.0
2023-02-09 15:20:00,34.51,34.52,34.44,34.45,18829.0,32.4571,32.4665,32.3913,32.4007,18829.0
2023-02-09 15:25:00,34.44,34.44,34.37,34.39,19213.0,32.3913,32.3913,32.3255,32.3443,19213.0
2023-02-09 15:30:00,34.39,34.41,34.29,34.32,27705.0,32.3443,32.3631,32.2502,32.2784,27705.0
2023-02-09 15:35:00,34.32,34.4,34.29,34.39,26538.0,32.2784,32.3537,32.2502,32.3443,26538.0
2023-02-09 15:40:00,34.39,34.46,34.33,34.46,33762.0,32.3443,32.4101,32.2878,32.4101,33762.0
2023-02-09 15:45:00,34.46,34.59,34.46,34.59,83815.0,32.4101,32.5324,32.4101,32.5324,83815.0
2023-02-09 15:50:00,34.59,34.68,34.58,34.66,152350.0,32.5324,32.617,32.523,32.5982,152350.0
2023-02-09 15:55:00,34.66,34.67,34.42,34.42,775284.0,32.5982,32.6076,32.3725,32.3725,775284.0
2023-02-10 09:30:00,34.46,34.58,34.38,34.53,27292.0,32.4101,32.523,32.3349,32.4759,27292.0
2023-02-10 09:35:00,34.53,34.55,34.37,34.37,12952.0,32.4759,32.4948,32.3255,32.3255,12952.0
2023-02-10 09:40:00,34.32,34.36,34.23,34.26,17697.0,32.2784,32.3161,32.1938,32.222,17697.0
2023-02-10 09:45:00,34.24,34.37,34.24,34.37,30562.0,32.2032,32.3255,32.2032,32.3255,30562.0
2023-02-10 09:50:00,34.39,34.43,34.31,34.42,77624.0,32.3443,32.3819,32.269,32.3725,77624.0
2023-02-10 09:55:00,34.41,34.42,34.36,34.39,18188.0,32.3631,32.3725,32.3161,32.3443,18188.0
2023-02-10 10:00:00,34.38,34.38,34.29,34.34,43626.0,32.3349,32.3349,32.2502,32.2972,43626.0
2023-02-10 10:05:00,34.35,34.41,34.32,34.39,31360.0,32.3067,32.3631,32.2784,32.3443,31360.0
2023-02-10 10:10:00,34.39,34.52,34.38,34.4,12312.0,32.3443,32.4665,32.3349,32.3537,12312.0
2023-02-10 10:15:00,34.4,34.49,34.38,34.48,6149.0,32.3537,32.4383,32.3349,32.4289,6149.0
2023-02-10 10:20:00,34.48,34.53,34.46,34.53,14017.0,32.4289,32.4759,32.4101,32.4759,14017.0
2023-02-10 10:25:00,34.54,34.57,34.5,34.55,8420.0,32.4854,32.5136,32.4477,32.4948,8420.0
2023-02-10 10:30:00,34.56,34.59,34.48,34.52,14579.0,32.5042,32.5324,32.4289,32.4665,14579.0
2023-02-10 10:35:00,34.53,34.58,34.51,34.57,7500.0,32.4759,32.523,32.4571,32.5136,7500.0
2023-02-10 10:40:00,34.56,34.57,34.51,34.57,13531.0,32.5042,32.5136,32.4571,32.5136,13531.0
2023-02-10 10:45:00,34.56,34.65,34.53,34.6,31172.0,32.5042,32.5888,32.4759,32.5418,31172.0
2023-02-10 10:50:00,34.59,34.65,34.5,34.62,59753.0,32.5324,32.5888,32.4477,32.5606,59753.0
2023-02-10 10:55:00,34.62,34.65,34.57,34.6,14037.0,32.5606,32.5888,32.5136,32.5418,14037.0
2023-02-10 11:00:00,34.61,34.66,34.6,34.66,18824.0,32.5512,32.5982,32.5418,32.5982,18824.0
2023-02-10 11:05:00,34.65,34.67,34.6,34.65,14282.0,32.5888,32.6076,32.5418,32.5888,14282.0
2023-02-10 11:10:00,34.65,34.73,34.65,34.66,14798.0,32.5888,32.664,32.5888,32.5982,14798.0
2023-02-10 11:15:00,34.67,34.71,34.61,34.7,22019.0,32.6076,32.6452,32.5512,32.6358,22019.0
2023-02-10 11:20:00,34.7,34.73,34.67,34.69,9955.0,32.6358,32.664,32.6076,32.6264,9955.0
2023-02-10 11:25:00,34.69,34.74,34.66,34.71,17220.0,32.6264,32.6735,32.5982,32.6452,17220.0
2023-02-10 11:30:00,34.71,34.72,34.67,34.69,23910.0,32.6452,32.6546,32.6076,32.6264,23910.0
2023-02-10 11:35:00,34.69,34.75,34.68,34.68,8807.0,32.6264,32.6829,32.617,32.617,8807.0
2023-02-10 11:40:00,34.68,34.72,34.67,34.71,11480.0,32.617,32.6546,32.6076,32.6452,11480.0
2023-02-10 11:45:00,34.71,34.76,34.71,34.76,12520.0,32.6452,32.6923,32.6452,32.6923,12520.0
2023-02-10 11:50:00,34.77,34.79,34.71,34.77,20969.0,32.7017,32.7205,32.6452,32.7017,20969.0
2023-02-10 11:55:00,34.76,34.81,34.75,34.77,11118.0,32.6923,32.7393,32.6829,32.7017,11118.0
2023-02-10 12:00:00,34.78,34.81,34.73,34.76,59649.0,32.7111,32.7393,32.664,32.6923,59649.0
2023-02-10 12:05:00,34.77,34.8,34.7,34.76,77646.0,32.7017,32.7299,32.6358,32.6923,77646.0
2023-02-10 12:10:00,34.75,34.75,34.7,34.71,42101.0,32.6829,32.6829,32.6358,32.6452,42101.0
2023-02-10 12:15:00,34.7,34.81,34.7,34.8,18455.0,32.6358,32.7393,32.6358,32.7299,18455.0
2023-02-10 12:20:00,34.8,34.82,34.77,34.77,13714.0,32.7299,32.7487,32.7017,32.7017,13714.0
2023-02-10 12:25:00,34.76,34.77,34.74,34.77,27755.0,32.6923,32.7017,32.6735,32.7017,27755.0
2023-02-10 12:30:00,34.77,34.83,34.77,34.8,9711.0,32.7017,32.7581,32.7017,32.7299,9711.0
2023-02-10 12:35:00,34.8,34.83,34.79,34.8,13031.0,32.7299,32.7581,32.7205,32.7299,13031.0
2023-02-10 12:40:00,34.79,34.81,34.77,34.8,20541.0,32.7205,32.7393,32.7017,32.7299,20541.0
2023-02-10 12:45:00,34.8,34.84,34.78,34.8,14820.0,32.7299,32.7675,32.7111,32.7299,14820.0
2023-02-10 12:50:00,34.8,34.82,34.77,34.77,8105.0,32.7299,32.7487,32.7017,32.7017,8105.0
2023-02-10 12:55:00,34.77,34.84,34.77,34.83,14123.0,32.7017,32.7675,32.7017,32.7581,14123.0
2023-02-10 13:00:00,34.83,34.84,34.81,34.83,21804.0,32.7581,32.7675,32.7393,32.7581,21804.0
2023-02-10 13:05:00,34.83,34.88,34.82,34.83,22866.0,32.7581,32.8051,32.7487,32.7581,22866.0
2023-02-10 13:10:00,34.84,34.87,34.82,34.87,12386.0,32.7675,32.7957,32.7487,32.7957,12386.0
2023-02-10 13:15:00,34.87,34.92,34.87,34.9,14223.0,32.7957,32.8427,32.7957,32.8239,14223.0
2023-02-10 13:20:00,34.92,34.95,34.88,34.88,7903.0,32.8427,32.871,32.8051,32.8051,7903.0
2023-02-10 13:25:00,34.88,34.9,34.87,34.87,11425.0,32.8051,32.8239,32.7957,32.7957,11425.0
2023-02-10 13:30:00,34.86,34.87,34.81,34.86,23651.0,32.7863,32.7957,32.7393,32.7863,23651.0
2023-02-10 13:35:00,34.84,34.87,34.84,34.87,12772.0,32.7675,32.7957,32.7675,32.7957,12772.0
2023-02-10 13:40:00,34.86,34.92,34.81,34.91,33201.0,32.7863,32.8427,32.7393,32.8333,33201.0
2023-02-10 13:45:00,34.91,34.94,34.86,34.86,72590.0,32.8333,32.8616,32.7863,32.7863,72590.0
2023-02-10 13:50:00,34.85,34.87,34.74,34.74,12195.0,32.7769,32.7957,32.6735,32.6735,12195.0
2023-02-10 13:55:00,34.73,34.77,34.73,34.73,12604.0,32.664,32.7017,32.664,32.664,12604.0
2023-02-10 14:00:00,34.73,34.75,34.7,34.74,21249.0,32.664,32.6829,32.6358,32.6735,21249.0
2023-02-10 14:05:00,34.74,34.77,34.69,34.72,42804.0,32.6735,32.7017,32.6264,32.6546,42804.0
2023-02-10 14:10:00,34.72,34.74,34.66,34.73,14682.0,32.6546,32.6735,32.5982,32.664,14682.0
2023-02-10 14:15:00,34.73,34.76,34.72,34.73,6331.0,32.664,32.6923,32.6546,32.664,6331.0
2023-02-10 14:20:00,34.74,34.77,34.74,34.77,19027.0,32.6735,32.7017,32.6735,32.7017,19027.0
2023-02-10 14:25:00,34.76,34.79,34.74,34.75,13399.0,32.6923,32.7205,32.6735,32.6829,13399.0
2023-02-10 14:30:00,34.75,34.81,34.73,34.8,11680.0,32.6829,32.7393,32.664,32.7299,11680.0
2023-02-10 14:35:00,34.8,34.81,34.76,34.81,14880.0,32.7299,32.7393,32.6923,32.7393,14880.0
2023-02-10 14:40:00,34.8,34.81,34.76,34.79,30479.0,32.7299,32.7393,32.6923,32.7205,30479.0
2023-02-10 14:45:00,34.8,34.81,34.77,34.78,23405.0,32.7299,32.7393,32.7017,32.7111,23405.0
2023-02-10 14:50:00,34.77,34.79,34.74,34.79,9194.0,32.7017,32.7205,32.6735,32.7205,9194.0
2023-02-10 14:55:00,34.78,34.8,34.76,34.78,12084.0,32.7111,32.7299,32.6923,32.7111,12084.0
2023-02-10 15:00:00,34.78,34.87,34.78,34.86,35072.0,32.7111,32.7957,32.7111,32.7863,35072.0
2023-02-10 15:05:00,34.86,34.86,34.82,34.83,10743.0,32.7863,32.7863,32.7487,32.7581,10743.0
2023-02-10 15:10:00,34.82,34.86,34.8,34.84,27032.0,32.7487,32.7863,32.7299,32.7675,27032.0
2023-02-10 15:15:00,34.84,34.85,34.81,34.84,36038.0,32.7675,32.7769,32.7393,32.7675,36038.0
2023-02-10 15:20:00,34.84,34.84,34.8,34.84,62752.0,32.7675,32.7675,32.7299,32.7675,62752.0
2023-02-10 15:25:00,34.84,34.84,34.74,34.76,39355.0,32.7675,32.7675,32.6735,32.6923,39355.0
2023-02-10 15:30:00,34.75,34.85,34.74,34.83,28593.0,32.6829,32.7769,32.6735,32.7581,28593.0
2023-02-10 15:35:00,34.83,34.84,34.8,34.83,22592.0,32.7581,32.7675,32.7299,32.7581,22592.0
2023-02-10 15:40:00,34.83,34.88,34.79,34.84,46127.0,32.7581,32.8051,32.7205,32.7675,46127.0
2023-02-10 15:45:00,34.84,34.89,34.83,34.86,30719.0,32.7675,32.8145,32.7581,32.7863,30719.0
2023-02-10 15:50:00,34.86,34.89,34.82,34.87,67454.0,32.7863,32.8145,32.7487,32.7957,67454.0
2023-02-10 15:55:00,34.87,34.88,34.79,34.86,169695.0,32.7957,32.8051,32.7205,32.7863,169695.0
2023-02-13 09:30:00,34.71,35.0,34.7,34.98,57568.0,32.6452,32.918,32.6358,32.8992,57568.0
2023-02-13 09:35:00,34.98,34.98,34.77,34.77,23882.0,32.8992,32.8992,32.7017,32.7017,23882.0
2023-02-13 09:40:00,34.8,34.97,34.79,34.97,40898.0,32.7299,32.8898,32.7205,32.8898,40898.0
2023-02-13 09:45:00,34.98,35.05,34.88,34.95,29778.0,32.8992,32.965,32.8051,32.871,29778.0
2023-02-13 09:50:00,34.96,34.96,34.83,34.91,106926.0,32.8804,32.8804,32.7581,32.8333,106926.0
2023-02-13 09:55:00,34.91,35.09,34.9,34.92,62237.0,32.8333,33.0026,32.8239,32.8427,62237.0
2023-02-13 10:00:00,34.91,34.98,34.91,34.95,33259.0,32.8333,32.8992,32.8333,32.871,33259.0
2023-02-13 10:05:00,34.96,34.98,34.88,34.92,32705.0,32.8804,32.8992,32.8051,32.8427,32705.0
2023-02-13 10:10:00,34.93,35.03,34.92,35.02,17025.0,32.8522,32.9462,32.8427,32.9368,17025.0
2023-02-13 10:15:00,35.03,35.09,35.02,35.07,17597.0,32.9462,33.0026,32.9368,32.9838,17597.0
2023-02-13 10:20:00,35.07,35.14,35.06,35.09,52597.0,32.9838,33.0497,32.9744,33.0026,52597.0
2023-02-13 10:25:00,35.09,35.17,35.05,35.16,28452.0,33.0026,33.0779,32.965,33.0685,28452.0
2023-02-13 10:30:00,35.2,35.2,35.14,35.16,15879.0,33.1061,33.1061,33.0497,33.0685,15879.0
2023-02-13 10:35:00,35.15,35.28,35.13,35.28,22469.0,33.0591,33.1813,33.0403,33.1813,22469.0
2023-02-13 10:40:00,35.28,35.3,35.22,35.27,14177.0,33.1813,33.2001,33.1249,33.1719,14177.0
2023-02-13 10:45:00,35.28,35.34,35.27,35.33,23012.0,33.1813,33.2378,33.1719,33.2284,23012.0
2023-02-13 10:50:00,35.33,35.35,35.23,35.23,15634.0,33.2284,33.2472,33.1343,33.1343,15634.0
2023-02-13 10:55:00,35.23,35.28,35.22,35.28,12223.0,33.1343,33.1813,33.1249,33.1813,12223.0
2023-02-13 11:00:00,35.28,35.33,35.28,35.32,11431.0,33.1813,33.2284,33.1813,33.219,11431.0
2023-02-13 11:05:00,35.31,35.36,35.3,35.36,28264.0,33.2095,33.2566,33.2001,33.2566,28264.0
2023-02-13 11:10:00,35.37,35.4,35.35,35.4,27921.0,33.266,33.2942,33.2472,33.2942,27921.0
2023-02-13 11:15:00,35.41,35.43,35.35,35.37,21423.0,33.3036,33.3224,33.2472,33.266,21423.0
2023-02-13 11:20:00,35.39,35.39,35.33,35.37,15693.0,33.2848,33.2848,33.2284,33.266,15693.0
2023-02-13 11:25:00,35.37,35.43,35.36,35.43,16919.0,33.266,33.3224,33.2566,33.3224,16919.0
2023-02-13 11:30:00,35.43,35.44,35.35,35.37,17633.0,33.3224,33.3318,33.2472,33.266,17633.0
2023-02-13 11:35:00,35.38,35.4,35.35,35.36,14162.0,33.2754,33.2942,33.2472,33.2566,14162.0
2023-02-13 11:40:00,35.35,35.43,35.33,35.42,9302.0,33.2472,33.3224,33.2284,33.313,9302.0
2023-02-13 11:45:00,35.43,35.46,35.42,35.42,8569.0,33.3224,33.3506,33.313,33.313,8569.0
2023-02-13 11:50:00,35.42,35.43,35.39,35.41,8494.0,33.313,33.3224,33.2848,33.3036,8494.0
2023-02-13 11:55:00,35.42,35.44,35.41,35.44,9842.0,33.313,33.3318,33.3036,33.3318,9842.0
2023-02-13 12:00:00,35.43,35.45,35.39,35.4,9851.0,33.3224,33.3412,33.2848,33.2942,9851.0
2023-02-13 12:05:00,35.4,35.45,35.39,35.4,9860.0,33.2942,33.3412,33.2848,33.2942,9860.0
2023-02-13 12:10:00,35.4,35.41,35.39,35.41,10151.0,33.2942,33.3036,33.2848,33.3036,10151.0
2023-02-13 12:15:00,35.41,35.43,35.37,35.43,9607.0,33.3036,33.3224,33.266,33.3224,9607.0
2023-02-13 12:20:00,35.43,35.44,35.41,35.41,13353.0,33.3224,33.3318,33.3036,33.3036,13353.0
2023-02-13 12:25:00,35.41,35.42,35.39,35.4,8784.0,33.3036,33.313,33.2848,33.2942,8784.0
2023-02-13 12:30:00,35.4,35.45,35.4,35.45,10469.0,33.2942,33.3412,33.2942,33.3412,10469.0
2023-02-13 12:35:00,35.45,35.5,35.43,35.48,17236.0,33.3412,33.3882,33.3224,33.3694,17236.0
2023-02-13 12:40:00,35.47,35.54,35.46,35.52,13618.0,33.36,33.4259,33.3506,33.4071,13618.0
2023-02-13 12:45:00,35.52,35.57,35.51,35.52,9512.0,33.4071,33.4541,33.3977,33.4071,9512.0
2023-02-13 12:50:00,35.52,35.53,35.5,35.52,14160.0,33.4071,33.4165,33.3882,33.4071,14160.0
2023-02-13 12:55:00,35.52,35.53,35.49,35.52,19890.0,33.4071,33.4165,33.3788,33.4071,19890.0
2023-02-13 13:00:00,35.52,35.53,35.46,35.48,12017.0,33.4071,33.4165,33.3506,33.3694,12017.0
2023-02-13 13:05:00,35.48,35.51,35.45,35.47,8995.0,33.3694,33.3977,33.3412,33.36,8995.0
2023-02-13 13:10:00,35.47,35.5,35.43,35.5,11762.0,33.36,33.3882,33.3224,33.3882,11762.0
2023-02-13 13:15:00,35.5,35.5,35.43,35.45,22356.0,33.3882,33.3882,33.3224,33.3412,22356.0
2023-02-13 13:20:00,35.45,35.47,35.42,35.47,33178.0,33.3412,33.36,33.313,33.36,33178.0
2023-02-13 13:25:00,35.47,35.52,35.45,35.45,22074.0,33.36,33.4071,33.3412,33.3412,22074.0
2023-02-13 13:30:00,35.45,35.45,35.42,35.43,20267.0,33.3412,33.3412,33.313,33.3224,20267.0
2023-02-13 13:35:00,35.44,35.44,35.36,35.38,58407.0,33.3318,33.3318,33.2566,33.2754,58407.0
2023-02-13 13:40:00,35.37,35.38,35.3,35.38,17178.0,33.266,33.2754,33.2001,33.2754,17178.0
2023-02-13 13:45:00,35.38,35.41,35.36,35.38,11605.0,33.2754,33.3036,33.2566,33.2754,11605.0
2023-02-13 13:50:00,35.37,35.44,35.33,35.43,12143.0,33.266,33.3318,33.2284,33.3224,12143.0
2023-02-13 13:55:00,35.43,35.49,35.43,35.47,16416.0,33.3224,33.3788,33.3224,33.36,16416.0
2023-02-13 14:00:00,35.47,35.52,35.46,35.5,18353.0,33.36,33.4071,33.3506,33.3882,18353.0
2023-02-13 14:05:00,35.5,35.53,35.45,35.45,13432.0,33.3882,33.4165,33.3412,33.3412,13432.0
2023-02-13 14:10:00,35.45,35.47,35.43,35.44,13509.0,33.3412,33.36,33.3224,33.3318,13509.0
2023-02-13 14:15:00,35.44,35.47,35.43,35.44,13174.0,33.3318,33.36,33.3224,33.3318,13174.0
2023-02-13 14:20:00,35.44,35.45,35.4,35.41,9995.0,33.3318,33.3412,33.2942,33.3036,9995.0
2023-02-13 14:25:00,35.41,35.41,35.38,35.39,8634.0,33.3036,33.3036,33.2754,33.2848,8634.0
2023-02-13 14:30:00,35.39,35.42,35.36,35.37,25064.0,33.2848,33.313,33.2566,33.266,25064.0
2023-02-13 14:35:00,35.38,35.42,35.36,35.4,10112.0,33.2754,33.313,33.2566,33.2942,10112.0
2023-02-13 14:40:00,35.39,35.43,35.38,35.43,13902.0,33.2848,33.3224,33.2754,33.3224,13902.0
2023-02-13 14:45:00,35.43,35.43,35.35,35.36,14087.0,33.3224,33.3224,33.2472,33.2566,14087.0
2023-02-13 14:50:00,35.36,35.4,35.35,35.38,15787.0,33.2566,33.2942,33.2472,33.2754,15787.0
2023-02-13 14:55:00,35.38,35.4,35.35,35.4,12744.0,33.2754,33.2942,33.2472,33.2942,12744.0
2023-02-13 15:00:00,35.39,35.4,35.35,35.39,15725.0,33.2848,33.2942,33.2472,33.2848,15725.0
2023-02-13 15:05:00,35.39,35.43,35.39,35.43,11132.0,33.2848,33.3224,33.2848,33.3224,11132.0
2023-02-13 15:10:00,35.42,35.45,35.4,35.41,20922.0,33.313,33.3412,33.2942,33.3036,20922.0
2023-02-13 15:15:00,35.41,35.5,35.41,35.5,16360.0,33.3036,33.3882,33.3036,33.3882,16360.0
2023-02-13 15:20:00,35.5,35.52,35.48,35.52,19704.0,33.3882,33.4071,33.3694,33.4071,19704.0
2023-02-13 15:25:00,35.52,35.55,35.5,35.52,37680.0,33.4071,33.4353,33.3882,33.4071,37680.0
2023-02-13 15:30:00,35.53,35.58,35.53,35.57,42816.0,33.4165,33.4635,33.4165,33.4541,42816.0
2023-02-13 15:35:00,35.58,35.62,35.56,35.59,21278.0,33.4635,33.5011,33.4447,33.4729,21278.0
2023-02-13 15:40:00,35.58,35.62,35.56,35.58,39660.0,33.4635,33.5011,33.4447,33.4635,39660.0
2023-02-13 15:45:00,35.58,35.58,35.52,35.55,39104.0,33.4635,33.4635,33.4071,33.4353,39104.0
2023-02-13 15:50:00,35.55,35.58,35.52,35.55,72011.0,33.4353,33.4635,33.4071,33.4353,72011.0
2023-02-13 15:55:00,35.56,35.59,35.52,35.56,193243.0,33.4447,33.4729,33.4071,33.4447,193243.0
2023-02-14 09:30:00,35.55,35.58,35.08,35.15,53399.0,33.4353,33.4635,32.9932,33.0591,53399.0
2023-02-14 09:35:00,35.09,35.25,35.09,35.25,18401.0,33.0026,33.1531,33.0026,33.1531,18401.0
2023-02-14 09:40:00,35.25,35.3,35.18,35.28,40337.0,33.1531,33.2001,33.0873,33.1813,40337.0
2023-02-14 09:45:00,35.31,35.47,35.31,35.46,25829.0,33.2095,33.36,33.2095,33.3506,25829.0
2023-02-14 09:50:00,35.45,35.54,35.39,35.5,23346.0,33.3412,33.4259,33.2848,33.3882,23346.0
2023-02-14 09:55:00,35.49,35.56,35.44,35.55,15512.0,33.3788,33.4447,33.3318,33.4353,15512.0
2023-02-14 10:00:00,35.56,35.61,35.52,35.55,25382.0,33.4447,33.4917,33.4071,33.4353,25382.0
2023-02-14 10:05:00,35.54,35.57,35.47,35.52,26770.0,33.4259,33.4541,33.36,33.4071,26770.0
2023-02-14 10:10:00,35.53,35.61,35.5,35.53,23673.0,33.4165,33.4917,33.3882,33.4165,23673.0
2023-02-14 10:15:00,35.54,35.6,35.53,35.56,37543.0,33.4259,33.4823,33.4165,33.4447,37543.0
2023-02-14 10:20:00,35.55,35.58,35.51,35.54,23001.0,33.4353,33.4635,33.3977,33.4259,23001.0
2023-02-14 10:25:00,35.52,35.57,35.43,35.43,29150.0,33.4071,33.4541,33.3224,33.3224,29150.0
2023-02-14 10:30:00,35.45,35.52,35.42,35.46,94361.0,33.3412,33.4071,33.313,33.3506,94361.0
2023-02-14 10:35:00,35.46,35.47,35.18,35.21,53596.0,33.3506,33.36,33.0873,33.1155,53596.0
2023-02-14 10:40:00,35.18,35.3,35.14,35.29,29870.0,33.0873,33.2001,33.0497,33.1907,29870.0
2023-02-14 10:45:00,35.28,35.29,35.14,35.24,79931.0,33.1813,33.1907,33.0497,33.1437,79931.0
2023-02-14 10:50:00,35.24,35.26,35.12,35.14,54405.0,33.1437,33.1625,33.0308,33.0497,54405.0
2023-02-14 10:55:00,35.14,35.28,35.1,35.22,22741.0,33.0497,33.1813,33.012,33.1249,22741.0
2023-02-14 11:00:00,35.21,35.3,35.2,35.2,12763.0,33.1155,33.2001,33.1061,33.1061,12763.0
2023-02-14 11:05:00,35.22,35.29,35.21,35.22,25548.0,33.1249,33.1907,33.1155,33.1249,25548.0
2023-02-14 11:10:00,35.21,35.25,35.14,35.15,90233.0,33.1155,33.1531,33.0497,33.0591,90233.0
2023-02-14 11:15:00,35.15,35.16,35.08,35.1,10815.0,33.0591,33.0685,32.9932,33.012,10815.0
2023-02-14 11:20:00,35.11,35.2,35.07,35.11,60273.0,33.0214,33.1061,32.9838,33.0214,60273.0
2023-02-14 11:25:00,35.1,35.1,34.97,35.02,25151.0,33.012,33.012,32.8898,32.9368,25151.0
2023-02-14 11:30:00,35.01,35.02,34.91,34.93,52104.0,32.9274,32.9368,32.8333,32.8522,52104.0
2023-02-14 11:35:00,34.92,35.0,34.92,34.96,26083.0,32.8427,32.918,32.8427,32.8804,26083.0
2023-02-14 11:40:00,34.96,35.0,34.93,34.94,20293.0,32.8804,32.918,32.8522,32.8616,20293.0
2023-02-14 11:45:00,34.91,34.98,34.87,34.97,39826.0,32.8333,32.8992,32.7957,32.8898,39826.0
2023-02-14 11:50:00,34.97,34.97,34.84,34.87,10677.0,32.8898,32.8898,32.7675,32.7957,10677.0
2023-02-14 11:55:00,34.86,34.93,34.81,34.9,40675.0,32.7863,32.8522,32.7393,32.8239,40675.0
2023-02-14 12:00:00,34.87,34.92,34.84,34.86,35788.0,32.7957,32.8427,32.7675,32.7863,35788.0
2023-02-14 12:05:00,34.86,34.89,34.81,34.88,14535.0,32.7863,32.8145,32.7393,32.8051,14535.0
2023-02-14 12:10:00,34.89,34.95,34.89,34.92,14038.0,32.8145,32.871,32.8145,32.8427,14038.0
2023-02-14 12:15:00,34.94,34.96,34.9,34.94,13579.0,32.8616,32.8804,32.8239,32.8616,13579.0
2023-02-14 12:20:00,34.94,34.96,34.87,34.87,19464.0,32.8616,32.8804,32.7957,32.7957,19464.0
2023-02-14 12:25:00,34.87,34.97,34.87,34.93,17652.0,32.7957,32.8898,32.7957,32.8522,17652.0
2023-02-14 12:30:00,34.93,34.99,34.92,34.97,11239.0,32.8522,32.9086,32.8427,32.8898,11239.0
2023-02-14 12:35:00,34.97,34.98,34.9,34.91,47713.0,32.8898,32.8992,32.8239,32.8333,47713.0
2023-02-14 12:40:00,34.91,34.95,34.9,34.93,17273.0,32.8333,32.871,32.8239,32.8522,17273.0
2023-02-14 12:45:00,34.93,34.97,34.91,34.96,11745.0,32.8522,32.8898,32.8333,32.8804,11745.0
2023-02-14 12:50:00,34.96,34.97,34.92,34.96,14127.0,32.8804,32.8898,32.8427,32.8804,14127.0
2023-02-14 12:55:00,34.95,34.98,34.94,34.97,8545.0,32.871,32.8992,32.8616,32.8898,8545.0
2023-02-14 13:00:00,34.97,35.08,34.96,35.05,19725.0,32.8898,32.9932,32.8804,32.965,19725.0
2023-02-14 13:05:00,35.05,35.06,35.01,35.04,15552.0,32.965,32.9744,32.9274,32.9556,15552.0
2023-02-14 13:10:00,35.02,35.07,35.0,35.05,15573.0,32.9368,32.9838,32.918,32.965,15573.0
2023-02-14 13:15:00,35.05,35.16,35.03,35.12,15705.0,32.965,33.0685,32.9462,33.0308,15705.0
2023-02-14 13:20:00,35.12,35.13,35.05,35.08,13235.0,33.0308,33.0403,32.965,32.9932,13235.0
2023-02-14 13:25:00,35.08,35.1,35.05,35.06,15588.0,32.9932,33.012,32.965,32.9744,15588.0
2023-02-14 13:30:00,35.06,35.09,35.02,35.05,15545.0,32.9744,33.0026,32.9368,32.965,15545.0
2023-02-14 13:35:00,35.05,35.06,35.0,35.02,12470.0,32.965,32.9744,32.918,32.9368,12470.0
2023-02-14 13:40:00,35.02,35.05,34.98,34.98,19815.0,32.9368,32.965,32.8992,32.8992,19815.0
2023-02-14 13:45:00,34.98,35.05,34.98,35.04,11468.0,32.8992,32.965,32.8992,32.9556,11468.0
2023-02-14 13:50:00,35.04,35.06,35.0,35.02,13442.0,32.9556,32.9744,32.918,32.9368,13442.0
2023-02-14 13:55:00,35.03,35.05,35.0,35.01,8225.0,32.9462,32.965,32.918,32.9274,8225.0
2023-02-14 14:00:00,35.0,35.08,34.96,35.04,29495.0,32.918,32.9932,32.8804,32.9556,29495.0
2023-02-14 14:05:00,35.02,35.03,34.95,34.96,19242.0,32.9368,32.9462,32.871,32.8804,19242.0
2023-02-14 14:10:00,34.97,34.99,34.95,34.98,12847.0,32.8898,32.9086,32.871,32.8992,12847.0
2023-02-14 14:15:00,34.97,35.06,34.97,35.05,17516.0,32.8898,32.9744,32.8898,32.965,17516.0
2023-02-14 14:20:00,35.05,35.06,35.0,35.04,12360.0,32.965,32.9744,32.918,32.9556,12360.0
2023-02-14 14:25:00,35.04,35.05,35.0,35.05,12496.0,32.9556,32.965,32.918,32.965,12496.0
2023-02-14 14:30:00,35.05,35.1,35.04,35.1,13209.0,32.965,33.012,32.9556,33.012,13209.0
2023-02-14 14:35:00,35.11,35.15,35.1,35.14,20145.0,33.0214,33.0591,33.012,33.0497,20145.0
2023-02-14 14:40:00,35.13,35.15,35.08,35.15,12605.0,33.0403,33.0591,32.9932,33.0591,12605.0
2023-02-14 14:45:00,35.15,35.18,35.13,35.15,17548.0,33.0591,33.0873,33.0403,33.0591,17548.0
2023-02-14 14:50:00,35.16,35.17,35.12,35.16,13765.0,33.0685,33.0779,33.0308,33.0685,13765.0
2023-02-14 14:55:00,35.16,35.22,35.15,35.19,10832.0,33.0685,33.1249,33.0591,33.0967,10832.0
2023-02-14 15:00:00,35.2,35.26,35.19,35.22,24125.0,33.1061,33.1625,33.0967,33.1249,24125.0
2023-02-14 15:05:00,35.21,35.23,35.18,35.23,17876.0,33.1155,33.1343,33.0873,33.1343,17876.0
2023-02-14 15:10:00,35.22,35.22,35.16,35.2,29548.0,33.1249,33.1249,33.0685,33.1061,29548.0
2023-02-14 15:15:00,35.2,35.25,35.17,35.23,46578.0,33.1061,33.1531,33.0779,33.1343,46578.0
2023-02-14 15:20:00,35.22,35.23,35.16,35.16,37873.0,33.1249,33.1343,33.0685,33.0685,37873.0
2023-02-14 15:25:00,35.16,35.23,35.16,35.16,33110.0,33.0685,33.1343,33.0685,33.0685,33110.0
2023-02-14 15:30:00,35.16,35.18,35.12,35.14,31257.0,33.0685,33.0873,33.0308,33.0497,31257.0
2023-02-14 15:35:00,35.14,35.16,35.09,35.13,51143.0,33.0497,33.0685,33.0026,33.0403,51143.0
2023-02-14 15:40:00,35.12,35.14,35.1,35.14,43119.0,33.0308,33.0497,33.012,33.0497,43119.0
2023-02-14 15:45:00,35.14,35.15,35.1,35.12,75245.0,33.0497,33.0591,33.012,33.0308,75245.0
2023-02-14 15:50:00,35.12,35.12,35.02,35.09,180743.0,33.0308,33.0308,32.9368,33.0026,180743.0
2023-02-14 15:55:00,35.09,35.14,35.06,35.11,270327.0,33.0026,33.0497,32.9744,33.0214,270327.0
2023-02-15 09:30:00,34.78,34.9,34.78,34.79,55246.0,32.7111,32.8239,32.7111,32.7205,55246.0
2023-02-15 09:35:00,34.8,34.9,34.77,34.86,19100.0,32.7299,32.8239,32.7017,32.7863,19100.0
2023-02-15 09:40:00,34.87,35.01,34.86,35.0,65973.0,32.7957,32.9274,32.7863,32.918,65973.0
2023-02-15 09:45:00,35.01,35.08,34.99,35.05,11196.0,32.9274,32.9932,32.9086,32.965,11196.0
2023-02-15 09:50:00,35.03,35.15,34.96,35.15,22754.0,32.9462,33.0591,32.8804,33.0591,22754.0
2023-02-15 09:55:00,35.16,35.16,35.02,35.14,27734.0,33.0685,33.0685,32.9368,33.0497,27734.0
2023-02-15 10:00:00,35.13,35.21,35.12,35.16,16278.0,33.0403,33.1155,33.0308,33.0685,16278.0
2023-02-15 10:05:00,35.15,35.2,35.08,35.09,51731.0,33.0591,33.1061,32.9932,33.0026,51731.0
2023-02-15 10:10:00,35.08,35.14,35.04,35.08,35676.0,32.9932,33.0497,32.9556,32.9932,35676.0
2023-02-15 10:15:00,35.08,35.2,35.07,35.18,43628.0,32.9932,33.1061,32.9838,33.0873,43628.0
2023-02-15 10:20:00,35.18,35.18,35.1,35.13,10145.0,33.0873,33.0873,33.012,33.0403,10145.0
2023-02-15 10:25:00,35.13,35.15,35.09,35.14,14778.0,33.0403,33.0591,33.0026,33.0497,14778.0
2023-02-15 10:30:00,35.13,35.23,35.13,35.23,11703.0,33.0403,33.1343,33.0403,33.1343,11703.0
2023-02-15 10:35:00,35.22,35.23,35.11,35.14,15563.0,33.1249,33.1343,33.0214,33.0497,15563.0
2023-02-15 10:40:00,35.13,35.17,35.09,35.13,23281.0,33.0403,33.0779,33.0026,33.0403,23281.0
2023-02-15 10:45:00,35.12,35.16,35.1,35.13,14145.0,33.0308,33.0685,33.012,33.0403,14145.0
2023-02-15 10:50:00,35.12,35.17,35.1,35.16,14398.0,33.0308,33.0779,33.012,33.0685,14398.0
2023-02-15 10:55:00,35.16,35.28,35.14,35.17,23078.0,33.0685,33.1813,33.0497,33.0779,23078.0
2023-02-15 11:00:00,35.16,35.21,35.15,35.19,12310.0,33.0685,33.1155,33.0591,33.0967,12310.0
2023-02-15 11:05:00,35.18,35.28,35.15,35.26,22624.0,33.0873,33.1813,33.0591,33.1625,22624.0
2023-02-15 11:10:00,35.26,35.28,35.24,35.27,9153.0,33.1625,33.1813,33.1437,33.1719,9153.0
2023-02-15 11:15:00,35.28,35.32,35.26,35.27,13133.0,33.1813,33.219,33.1625,33.1719,13133.0
2023-02-15 11:20:00,35.27,35.28,35.24,35.28,11209.0,33.1719,33.1813,33.1437,33.1813,11209.0
2023-02-15 11:25:00,35.29,35.35,35.28,35.34,8016.0,33.1907,33.2472,33.1813,33.2378,8016.0
2023-02-15 11:30:00,35.34,35.36,35.25,35.32,19710.0,33.2378,33.2566,33.1531,33.219,19710.0
2023-02-15 11:35:00,35.32,35.38,35.31,35.37,18972.0,33.219,33.2754,33.2095,33.266,18972.0
2023-02-15 11:40:00,35.36,35.42,35.36,35.42,14289.0,33.2566,33.313,33.2566,33.313,14289.0
2023-02-15 11:45:00,35.43,35.46,35.39,35.44,13283.0,33.3224,33.3506,33.2848,33.3318,13283.0
2023-02-15 11:50:00,35.44,35.45,35.4,35.41,10570.0,33.3318,33.3412,33.2942,33.3036,10570.0
2023-02-15 11:55:00,35.42,35.47,35.42,35.43,19542.0,33.313,33.36,33.313,33.3224,19542.0
2023-02-15 12:00:00,35.43,35.5,35.42,35.46,88470.0,33.3224,33.3882,33.313,33.3506,88470.0
2023-02-15 12:05:00,35.46,35.46,35.37,35.4,49595.0,33.3506,33.3506,33.266,33.2942,49595.0
2023-02-15 12:10:00,35.42,35.43,35.37,35.4,38704.0,33.313,33.3224,33.266,33.2942,38704.0
2023-02-15 12:15:00,35.41,35.49,35.4,35.47,14744.0,33.3036,33.3788,33.2942,33.36,14744.0
2023-02-15 12:20:00,35.48,35.5,35.45,35.49,11499.0,33.3694,33.3882,33.3412,33.3788,11499.0
2023-02-15 12:25:00,35.49,35.49,35.45,35.48,20388.0,33.3788,33.3788,33.3412,33.3694,20388.0
2023-02-15 12:30:00,35.48,35.5,35.46,35.47,16971.0,33.3694,33.3882,33.3506,33.36,16971.0
2023-02-15 12:35:00,35.48,35.53,35.45,35.5,30493.0,33.3694,33.4165,33.3412,33.3882,30493.0
2023-02-15 12:40:00,35.5,35.56,35.5,35.53,16495.0,33.3882,33.4447,33.3882,33.4165,16495.0
2023-02-15 12:45:00,35.54,35.57,35.51,35.51,19487.0,33.4259,33.4541,33.3977,33.3977,19487.0
2023-02-15 12:50:00,35.51,35.56,35.5,35.55,17024.0,33.3977,33.4447,33.3882,33.4353,17024.0
2023-02-15 12:55:00,35.54,35.55,35.49,35.52,47305.0,33.4259,33.4353,33.3788,33.4071,47305.0
2023-02-15 13:00:00,35.52,35.54,35.5,35.51,65501.0,33.4071,33.4259,33.3882,33.3977,65501.0
2023-02-15 13:05:00,35.51,35.57,35.49,35.51,34055.0,33.3977,33.4541,33.3788,33.3977,34055.0
2023-02-15 13:10:00,35.51,35.57,35.5,35.57,25224.0,33.3977,33.4541,33.3882,33.4541,25224.0
2023-02-15 13:15:00,35.57,35.59,35.54,35.59,11945.0,33.4541,33.4729,33.4259,33.4729,11945.0
2023-02-15 13:20:00,35.59,35.64,35.57,35.58,27002.0,33.4729,33.5199,33.4541,33.4635,27002.0
2023-02-15 13:25:00,35.57,35.61,35.56,35.61,12556.0,33.4541,33.4917,33.4447,33.4917,12556.0
2023-02-15 13:30:00,35.61,35.63,35.57,35.59,12762.0,33.4917,33.5105,33.4541,33.4729,12762.0
2023-02-15 13:35:00,35.6,35.64,35.57,35.64,14664.0,33.4823,33.5199,33.4541,33.5199,14664.0
2023-02-15 13:40:00,35.63,35.72,35.62,35.71,13726.0,33.5105,33.5952,33.5011,33.5858,13726.0
2023-02-15 13:45:00,35.7,35.74,35.69,35.73,23515.0,33.5763,33.614,33.5669,33.6046,23515.0
2023-02-15 13:50:00,35.74,35.74,35.7,35.72,20900.0,33.614,33.614,33.5763,33.5952,20900.0
2023-02-15 13:55:00,35.72,35.73,35.68,35.7,22984.0,33.5952,33.6046,33.5575,33.5763,22984.0
2023-02-15 14:00:00,35.7,35.7,35.65,35.65,16052.0,33.5763,33.5763,33.5293,33.5293,16052.0
2023-02-15 14:05:00,35.65,35.71,35.64,35.7,45599.0,33.5293,33.5858,33.5199,33.5763,45599.0
2023-02-15 14:10:00,35.7,35.73,35.69,35.72,22331.0,33.5763,33.6046,33.5669,33.5952,22331.0
2023-02-15 14:15:00,35.72,35.73,35.68,35.69,129629.0,33.5952,33.6046,33.5575,33.5669,129629.0
2023-02-15 14:20:00,35.68,35.73,35.67,35.72,80143.0,33.5575,33.6046,33.5481,33.5952,80143.0
2023-02-15 14:25:00,35.72,35.72,35.65,35.72,49948.0,33.5952,33.5952,33.5293,33.5952,49948.0
2023-02-15 14:30:00,35.72,35.72,35.66,35.7,78179.0,33.5952,33.5952,33.5387,33.5763,78179.0
2023-02-15 14:35:00,35.7,35.77,35.7,35.75,79058.0,33.5763,33.6422,33.5763,33.6234,79058.0
2023-02-15 14:40:00,35.75,35.84,35.74,35.81,56100.0,33.6234,33.708,33.614,33.6798,56100.0
2023-02-15 14:45:00,35.82,35.84,35.77,35.84,30234.0,33.6892,33.708,33.6422,33.708,30234.0
2023-02-15 14:50:00,35.84,35.87,35.78,35.8,36122.0,33.708,33.7362,33.6516,33.6704,36122.0
2023-02-15 14:55:00,35.81,35.82,35.68,35.69,74567.0,33.6798,33.6892,33.5575,33.5669,74567.0
2023-02-15 15:00:00,35.7,35.77,35.68,35.75,53185.0,33.5763,33.6422,33.5575,33.6234,53185.0
2023-02-15 15:05:00,35.76,35.79,35.71,35.76,50034.0,33.6328,33.661,33.5858,33.6328,50034.0
2023-02-15 15:10:00,35.76,35.76,35.7,35.71,39574.0,33.6328,33.6328,33.5763,33.5858,39574.0
2023-02-15 15:15:00,35.72,35.75,35.69,35.7,71926.0,33.5952,33.6234,33.5669,33.5763,71926.0
2023-02-15 15:20:00,35.7,35.73,35.68,35.7,63696.0,33.5763,33.6046,33.5575,33.5763,63696.0
2023-02-15 15:25:00,35.7,35.74,35.68,35.7,39529.0,33.5763,33.614,33.5575,33.5763,39529.0
2023-02-15 15:30:00,35.71,35.73,35.66,35.66,69670.0,33.5858,33.6046,33.5387,33.5387,69670.0
2023-02-15 15:35:00,35.67,35.71,35.62,35.62,60499.0,33.5481,33.5858,33.5011,33.5011,60499.0
2023-02-15 15:40:00,35.62,35.68,35.61,35.68,64181.0,33.5011,33.5575,33.4917,33.5575,64181.0
2023-02-15 15:45:00,35.68,35.76,35.67,35.75,109363.0,33.5575,33.6328,33.5481,33.6234,109363.0
2023-02-15 15:50:00,35.78,35.81,35.65,35.68,158404.0,33.6516,33.6798,33.5293,33.5575,158404.0
2023-02-15 15:55:00,35.67,35.86,35.67,35.83,371511.0,33.5481,33.7268,33.5481,33.6986,371511.0
2023-02-16 09:30:00,35.21,35.24,34.83,35.05,130468.0,33.1155,33.1437,32.7581,32.965,130468.0
2023-02-16 09:35:00,35.06,35.31,34.87,34.98,84680.0,32.9744,33.2095,32.7957,32.8992,84680.0
2023-02-16 09:40:00,34.97,35.0,34.55,34.85,124636.0,32.8898,32.918,32.4948,32.7769,124636.0
2023-02-16 09:45:00,34.85,34.99,34.75,34.77,98735.0,32.7769,32.9086,32.6829,32.7017,98735.0
2023-02-16 09:50:00,34.78,34.87,34.57,34.63,168383.0,32.7111,32.7957,32.5136,32.57,168383.0
2023-02-16 09:55:00,34.66,34.98,34.59,34.71,222533.0,32.5982,32.8992,32.5324,32.6452,222533.0
2023-02-16 10:00:00,34.67,34.91,34.62,34.73,177960.0,32.6076,32.8333,32.5606,32.664,177960.0
2023-02-16 10:05:00,34.73,34.83,34.62,34.7,49325.0,32.664,32.7581,32.5606,32.6358,49325.0
2023-02-16 10:10:00,34.7,35.0,34.69,34.95,97039.0,32.6358,32.918,32.6264,32.871,97039.0
2023-02-16 10:15:00,34.93,34.95,34.68,34.8,56500.0,32.8522,32.871,32.617,32.7299,56500.0
2023-02-16 10:20:00,34.81,34.92,34.75,34.75,94263.0,32.7393,32.8427,32.6829,32.6829,94263.0
2023-02-16 10:25:00,34.75,34.86,34.71,34.73,105499.0,32.6829,32.7863,32.6452,32.664,105499.0
2023-02-16 10:30:00,34.76,34.83,34.7,34.72,44961.0,32.6923,32.7581,32.6358,32.6546,44961.0
2023-02-16 10:35:00,34.73,34.74,34.45,34.59,226819.0,32.664,32.6735,32.4007,32.5324,226819.0
2023-02-16 10:40:00,34.6,34.62,34.44,34.52,339668.0,32.5418,32.5606,32.3913,32.4665,339668.0
2023-02-16 10:45:00,34.52,34.8,34.44,34.77,186737.0,32.4665,32.7299,32.3913,32.7017,186737.0
2023-02-16 10:50:00,34.76,34.77,34.44,34.45,116758.0,32.6923,32.7017,32.3913,32.4007,116758.0
2023-02-16 10:55:00,34.43,34.5,34.24,34.39,129704.0,32.3819,32.4477,32.2032,32.3443,129704.0
2023-02-16 11:00:00,34.38,34.38,33.94,34.04,199913.0,32.3349,32.3349,31.921,32.0151,199913.0
2023-02-16 11:05:00,34.05,34.12,33.91,34.01,87067.0,32.0245,32.0903,31.8928,31.9869,87067.0
2023-02-16 11:10:00,34.03,34.21,34.03,34.18,55942.0,32.0057,32.175,32.0057,32.1468,55942.0
2023-02-16 11:15:00,34.17,34.37,34.16,34.34,53023.0,32.1374,32.3255,32.128,32.2972,53023.0
2023-02-16 11:20:00,34.33,34.35,34.22,34.31,94109.0,32.2878,32.3067,32.1844,32.269,94109.0
2023-02-16 11:25:00,34.32,34.32,34.19,34.21,93679.0,32.2784,32.2784,32.1562,32.175,93679.0
2023-02-16 11:30:00,34.21,34.31,34.2,34.27,50138.0,32.175,32.269,32.1656,32.2314,50138.0
2023-02-16 11:35:00,34.25,34.31,34.16,34.18,269447.0,32.2126,32.269,32.128,32.1468,269447.0
2023-02-16 11:40:00,34.2,34.24,34.07,34.17,79292.0,32.1656,32.2032,32.0433,32.1374,79292.0
2023-02-16 11:45:00,34.16,34.2,34.04,34.05,27645.0,32.128,32.1656,32.0151,32.0245,27645.0
2023-02-16 11:50:00,34.05,34.05,33.77,33.86,63764.0,32.0245,32.0245,31.7612,31.8458,63764.0
2023-02-16 11:55:00,33.86,33.97,33.83,33.94,53850.0,31.8458,31.9493,31.8176,31.921,53850.0
2023-02-16 12:00:00,33.94,33.96,33.86,33.89,78024.0,31.921,31.9399,31.8458,31.874,78024.0
2023-02-16 12:05:00,33.9,33.99,33.8,33.87,80885.0,31.8834,31.9681,31.7894,31.8552,80885.0
2023-02-16 12:10:00,33.87,33.94,33.79,33.93,116737.0,31.8552,31.921,31.78,31.9116,116737.0
2023-02-16 12:15:00,33.94,33.95,33.63,33.69,86283.0,31.921,31.9304,31.6295,31.6859,86283.0
2023-02-16 12:20:00,33.66,33.76,33.63,33.71,88856.0,31.6577,31.7518,31.6295,31.7047,88856.0
2023-02-16 12:25:00,33.7,33.8,33.65,33.78,79662.0,31.6953,31.7894,31.6483,31.7706,79662.0
2023-02-16 12:30:00,33.79,33.94,33.74,33.91,48539.0,31.78,31.921,31.7329,31.8928,48539.0
2023-02-16 12:35:00,33.92,33.94,33.83,33.89,67473.0,31.9022,31.921,31.8176,31.874,67473.0
2023-02-16 12:40:00,33.88,33.9,33.66,33.71,122042.0,31.8646,31.8834,31.6577,31.7047,122042.0
2023-02-16 12:45:00,33.71,33.84,33.7,33.83,51467.0,31.7047,31.827,31.6953,31.8176,51467.0
2023-02-16 12:50:00,33.83,33.93,33.78,33.88,42811.0,31.8176,31.9116,31.7706,31.8646,42811.0
2023-02-16 12:55:00,33.89,33.93,33.71,33.72,61181.0,31.874,31.9116,31.7047,31.7141,61181.0
2023-02-16 13:00:00,33.71,33.77,33.66,33.74,78829.0,31.7047,31.7612,31.6577,31.7329,78829.0
2023-02-16 13:05:00,33.76,33.84,33.58,33.72,150360.0,31.7518,31.827,31.5825,31.7141,150360.0
2023-02-16 13:10:00,33.72,33.8,33.69,33.75,120818.0,31.7141,31.7894,31.6859,31.7423,120818.0
2023-02-16 13:15:00,33.75,33.81,33.73,33.81,54510.0,31.7423,31.7988,31.7235,31.7988,54510.0
2023-02-16 13:20:00,33.81,33.96,33.8,33.93,47711.0,31.7988,31.9399,31.7894,31.9116,47711.0
2023-02-16 13:25:00,33.93,34.06,33.9,34.05,85407.0,31.9116,32.0339,31.8834,32.0245,85407.0
2023-02-16 13:30:00,34.05,34.11,34.02,34.05,63963.0,32.0245,32.0809,31.9963,32.0245,63963.0
2023-02-16 13:35:00,34.05,34.13,34.0,34.13,26594.0,32.0245,32.0997,31.9775,32.0997,26594.0
2023-02-16 13:40:00,34.13,34.13,34.01,34.05,35990.0,32.0997,32.0997,31.9869,32.0245,35990.0
2023-02-16 13:45:00,34.07,34.17,34.07,34.12,55173.0,32.0433,32.1374,32.0433,32.0903,55173.0
2023-02-16 13:50:00,34.13,34.14,34.06,34.13,39101.0,32.0997,32.1091,32.0339,32.0997,39101.0
2023-02-16 13:55:00,34.13,34.18,34.1,34.14,38000.0,32.0997,32.1468,32.0715,32.1091,38000.0
2023-02-16 14:00:00,34.14,34.22,34.13,34.21,44065.0,32.1091,32.1844,32.0997,32.175,44065.0
2023-02-16 14:05:00,34.21,34.26,34.2,34.23,104654.0,32.175,32.222,32.1656,32.1938,104654.0
2023-02-16 14:10:00,34.24,34.25,34.09,34.16,127005.0,32.2032,32.2126,32.0621,32.128,127005.0
2023-02-16 14:15:00,34.16,34.16,34.09,34.11,37950.0,32.128,32.128,32.0621,32.0809,37950.0
2023-02-16 14:20:00,34.1,34.11,33.99,34.06,40206.0,32.0715,32.0809,31.9681,32.0339,40206.0
2023-02-16 14:25:00,34.06,34.07,34.0,34.0,17040.0,32.0339,32.0433,31.9775,31.9775,17040.0
2023-02-16 14:30:00,34.0,34.1,33.99,34.07,16644.0,31.9775,32.0715,31.9681,32.0433,16644.0
2023-02-16 14:35:00,34.06,34.1,34.04,34.09,19888.0,32.0339,32.0715,32.0151,32.0621,19888.0
2023-02-16 14:40:00,34.09,34.22,34.08,34.22,22696.0,32.0621,32.1844,32.0527,32.1844,22696.0
2023-02-16 14:45:00,34.2,34.32,34.2,34.32,28625.0,32.1656,32.2784,32.1656,32.2784,28625.0
2023-02-16 14:50:00,34.31,34.38,34.3,34.32,32431.0,32.269,32.3349,32.2596,32.2784,32431.0
2023-02-16 14:55:00,34.33,34.39,34.32,34.36,52222.0,32.2878,32.3443,32.2784,32.3161,52222.0
2023-02-16 15:00:00,34.36,34.4,34.31,34.36,57799.0,32.3161,32.3537,32.269,32.3161,57799.0
2023-02-16 15:05:00,34.36,34.39,34.33,34.34,60793.0,32.3161,32.3443,32.2878,32.2972,60793.0
2023-02-16 15:10:00,34.34,34.42,34.32,34.32,103330.0,32.2972,32.3725,32.2784,32.2784,103330.0
2023-02-16 15:15:00,34.34,34.34,34.17,34.18,129537.0,32.2972,32.2972,32.1374,32.1468,129537.0
2023-02-16 15:20:00,34.17,34.2,34.13,34.18,160114.0,32.1374,32.1656,32.0997,32.1468,160114.0
2023-02-16 15:25:00,34.18,34.22,34.05,34.12,155620.0,32.1468,32.1844,32.0245,32.0903,155620.0
2023-02-16 15:30:00,34.12,34.13,34.05,34.1,68328.0,32.0903,32.0997,32.0245,32.0715,68328.0
2023-02-16 15:35:00,34.1,34.16,34.08,34.12,50296.0,32.0715,32.128,32.0527,32.0903,50296.0
2023-02-16 15:40:00,34.12,34.12,34.04,34.08,69544.0,32.0903,32.0903,32.0151,32.0527,69544.0
2023-02-16 15:45:00,34.08,34.1,33.95,34.0,222554.0,32.0527,32.0715,31.9304,31.9775,222554.0
2023-02-16 15:50:00,33.99,34.14,33.96,34.12,315110.0,31.9681,32.1091,31.9399,32.0903,315110.0
2023-02-16 15:55:00,34.12,34.17,34.05,34.08,411693.0,32.0903,32.1374,32.0245,32.0527,411693.0
2023-02-17 09:30:00,34.03,34.14,33.77,33.79,87179.0,32.0057,32.1091,31.7612,31.78,87179.0
2023-02-17 09:35:00,33.79,34.02,33.75,33.99,84511.0,31.78,31.9963,31.7423,31.9681,84511.0
2023-02-17 09:40:00,33.99,34.06,33.9,33.94,33760.0,31.9681,32.0339,31.8834,31.921,33760.0
2023-02-17 09:45:00,33.94,34.06,33.92,34.03,159837.0,31.921,32.0339,31.9022,32.0057,159837.0
2023-02-17 09:50:00,34.04,34.09,33.79,33.84,204628.0,32.0151,32.0621,31.78,31.827,204628.0
2023-02-17 09:55:00,33.81,34.0,33.75,33.77,98093.0,31.7988,31.9775,31.7423,31.7612,98093.0
2023-02-17 10:00:00,33.78,33.92,33.68,33.9,44142.0,31.7706,31.9022,31.6765,31.8834,44142.0
2023-02-17 10:05:00,33.92,33.92,33.77,33.81,41916.0,31.9022,31.9022,31.7612,31.7988,41916.0
2023-02-17 10:10:00,33.82,33.93,33.77,33.87,40507.0,31.8082,31.9116,31.7612,31.8552,40507.0
2023-02-17 10:15:00,33.86,34.0,33.86,33.97,24880.0,31.8458,31.9775,31.8458,31.9493,24880.0
2023-02-17 10:20:00,33.97,34.17,33.97,34.11,24000.0,31.9493,32.1374,31.9493,32.0809,24000.0
2023-02-17 10:25:00,34.09,34.2,34.07,34.09,21400.0,32.0621,32.1656,32.0433,32.0621,21400.0
2023-02-17 10:30:00,34.1,34.27,34.1,34.26,17710.0,32.0715,32.2314,32.0715,32.222,17710.0
2023-02-17 10:35:00,34.26,34.3,34.19,34.27,29802.0,32.222,32.2596,32.1562,32.2314,29802.0
2023-02-17 10:40:00,34.27,34.27,34.19,34.24,34171.0,32.2314,32.2314,32.1562,32.2032,34171.0
2023-02-17 10:45:00,34.25,34.31,34.24,34.28,22080.0,32.2126,32.269,32.2032,32.2408,22080.0
2023-02-17 10:50:00,34.28,34.32,34.21,34.29,66983.0,32.2408,32.2784,32.175,32.2502,66983.0
2023-02-17 10:55:00,34.28,34.33,34.25,34.33,25285.0,32.2408,32.2878,32.2126,32.2878,25285.0
2023-02-17 11:00:00,34.32,34.39,34.32,34.35,29706.0,32.2784,32.3443,32.2784,32.3067,29706.0
2023-02-17 11:05:00,34.36,34.47,34.35,34.38,40674.0,32.3161,32.4195,32.3067,32.3349,40674.0
2023-02-17 11:10:00,34.37,34.41,34.31,34.32,52312.0,32.3255,32.3631,32.269,32.2784,52312.0
2023-02-17 11:15:00,34.33,34.44,34.29,34.43,112526.0,32.2878,32.3913,32.2502,32.3819,112526.0
2023-02-17 11:20:00,34.43,34.43,34.28,34.29,61064.0,32.3819,32.3819,32.2408,32.2502,61064.0
2023-02-17 11:25:00,34.29,34.35,34.23,34.28,29185.0,32.2502,32.3067,32.1938,32.2408,29185.0
2023-02-17 11:30:00,34.29,34.39,34.25,34.31,94217.0,32.2502,32.3443,32.2126,32.269,94217.0
2023-02-17 11:35:00,34.31,34.39,34.3,34.36,13142.0,32.269,32.3443,32.2596,32.3161,13142.0
2023-02-17 11:40:00,34.37,34.48,34.37,34.45,17877.0,32.3255,32.4289,32.3255,32.4007,17877.0
2023-02-17 11:45:00,34.44,34.47,34.4,34.41,35641.0,32.3913,32.4195,32.3537,32.3631,35641.0
2023-02-17 11:50:00,34.4,34.46,34.26,34.27,225916.0,32.3537,32.4101,32.222,32.2314,225916.0
2023-02-17 11:55:00,34.26,34.28,34.08,34.1,160245.0,32.222,32.2408,32.0527,32.0715,160245.0
2023-02-17 12:00:00,34.12,34.2,34.12,34.16,38463.0,32.0903,32.1656,32.0903,32.128,38463.0
2023-02-17 12:05:00,34.17,34.28,34.17,34.22,40971.0,32.1374,32.2408,32.1374,32.1844,40971.0
2023-02-17 12:10:00,34.23,34.32,34.22,34.29,15753.0,32.1938,32.2784,32.1844,32.2502,15753.0
2023-02-17 12:15:00,34.3,34.34,34.21,34.22,25232.0,32.2596,32.2972,32.175,32.1844,25232.0
2023-02-17 12:20:00,34.22,34.35,34.22,34.3,22923.0,32.1844,32.3067,32.1844,32.2596,22923.0
2023-02-17 12:25:00,34.3,34.35,34.29,34.34,12860.0,32.2596,32.3067,32.2502,32.2972,12860.0
2023-02-17 12:30:00,34.34,34.36,34.31,34.33,11904.0,32.2972,32.3161,32.269,32.2878,11904.0
2023-02-17 12:35:00,34.33,34.4,34.3,34.32,15245.0,32.2878,32.3537,32.2596,32.2784,15245.0
2023-02-17 12:40:00,34.33,34.34,34.27,34.29,15828.0,32.2878,32.2972,32.2314,32.2502,15828.0
2023-02-17 12:45:00,34.29,34.3,34.25,34.27,28141.0,32.2502,32.2596,32.2126,32.2314,28141.0
2023-02-17 12:50:00,34.27,34.3,34.21,34.29,61827.0,32.2314,32.2596,32.175,32.2502,61827.0
2023-02-17 12:55:00,34.29,34.33,34.25,34.28,61212.0,32.2502,32.2878,32.2126,32.2408,61212.0
2023-02-17 13:00:00,34.28,34.36,34.28,34.35,25286.0,32.2408,32.3161,32.2408,32.3067,25286.0
2023-02-17 13:05:00,34.34,34.39,34.23,34.27,69445.0,32.2972,32.3443,32.1938,32.2314,69445.0
2023-02-17 13:10:00,34.26,34.26,34.2,34.22,14320.0,32.222,32.222,32.1656,32.1844,14320.0
2023-02-17 13:15:00,34.22,34.22,34.09,34.09,10473.0,32.1844,32.1844,32.0621,32.0621,10473.0
2023-02-17 13:20:00,34.08,34.09,34.02,34.06,14787.0,32.0527,32.0621,31.9963,32.0339,14787.0
2023-02-17 13:25:00,34.07,34.08,34.0,34.0,14617.0,32.0433,32.0527,31.9775,31.9775,14617.0
2023-02-17 13:30:00,34.0,34.01,33.94,33.98,10915.0,31.9775,31.9869,31.921,31.9587,10915.0
2023-02-17 13:35:00,33.98,33.99,33.89,33.89,24532.0,31.9587,31.9681,31.874,31.874,24532.0
2023-02-17 13:40:00,33.89,33.9,33.82,33.83,15689.0,31.874,31.8834,31.8082,31.8176,15689.0
2023-02-17 13:45:00,33.84,33.9,33.82,33.85,15568.0,31.827,31.8834,31.8082,31.8364,15568.0
2023-02-17 13:50:00,33.85,33.89,33.82,33.84,16087.0,31.8364,31.874,31.8082,31.827,16087.0
2023-02-17 13:55:00,33.86,33.88,33.83,33.87,19768.0,31.8458,31.8646,31.8176,31.8552,19768.0
2023-02-17 14:00:00,33.88,34.06,33.86,34.06,41373.0,31.8646,32.0339,31.8458,32.0339,41373.0
2023-02-17 14:05:00,34.07,34.13,34.06,34.06,16360.0,32.0433,32.0997,32.0339,32.0339,16360.0
2023-02-17 14:10:00,34.06,34.1,34.06,34.1,35671.0,32.0339,32.0715,32.0339,32.0715,35671.0
2023-02-17 14:15:00,34.1,34.11,34.03,34.05,42440.0,32.0715,32.0809,32.0057,32.0245,42440.0
2023-02-17 14:20:00,34.04,34.09,34.01,34.09,11631.0,32.0151,32.0621,31.9869,32.0621,11631.0
2023-02-17 14:25:00,34.09,34.14,34.08,34.12,15831.0,32.0621,32.1091,32.0527,32.0903,15831.0
2023-02-17 14:30:00,34.12,34.15,34.09,34.14,13584.0,32.0903,32.1186,32.0621,32.1091,13584.0
2023-02-17 14:35:00,34.14,34.16,34.11,34.13,10419.0,32.1091,32.128,32.0809,32.0997,10419.0
2023-02-17 14:40:00,34.12,34.16,34.09,34.13,11800.0,32.0903,32.128,32.0621,32.0997,11800.0
2023-02-17 14:45:00,34.13,34.16,34.1,34.15,12668.0,32.0997,32.128,32.0715,32.1186,12668.0
2023-02-17 14:50:00,34.15,34.21,34.12,34.18,33682.0,32.1186,32.175,32.0903,32.1468,33682.0
2023-02-17 14:55:00,34.19,34.28,34.19,34.25,64865.0,32.1562,32.2408,32.1562,32.2126,64865.0
2023-02-17 15:00:00,34.26,34.37,34.25,34.36,40775.0,32.222,32.3255,32.2126,32.3161,40775.0
2023-02-17 15:05:00,34.36,34.45,34.3,34.45,94339.0,32.3161,32.4007,32.2596,32.4007,94339.0
2023-02-17 15:10:00,34.45,34.45,34.33,34.33,87127.0,32.4007,32.4007,32.2878,32.2878,87127.0
2023-02-17 15:15:00,34.34,34.4,34.31,34.31,48527.0,32.2972,32.3537,32.269,32.269,48527.0
2023-02-17 15:20:00,34.32,34.4,34.3,34.35,40420.0,32.2784,32.3537,32.2596,32.3067,40420.0
2023-02-17 15:25:00,34.34,34.4,34.31,34.32,37324.0,32.2972,32.3537,32.269,32.2784,37324.0
2023-02-17 15:30:00,34.31,34.32,34.24,34.32,62895.0,32.269,32.2784,32.2032,32.2784,62895.0
2023-02-17 15:35:00,34.32,34.38,34.3,34.32,40362.0,32.2784,32.3349,32.2596,32.2784,40362.0
2023-02-17 15:40:00,34.32,34.35,34.26,34.27,43129.0,32.2784,32.3067,32.222,32.2314,43129.0
2023-02-17 15:45:00,34.27,34.28,34.2,34.2,79637.0,32.2314,32.2408,32.1656,32.1656,79637.0
2023-02-17 15:50:00,34.2,34.32,34.2,34.23,140985.0,32.1656,32.2784,32.1656,32.1938,140985.0
2023-02-17 15:55:00,34.24,34.29,34.22,34.23,339108.0,32.2032,32.2502,32.1844,32.1938,339108.0
2023-02-21 09:30:00,34.01,34.35,34.01,34.27,74371.0,31.9869,32.3067,31.9869,32.2314,74371.0
2023-02-21 09:35:00,34.27,34.38,34.19,34.26,50729.0,32.2314,32.3349,32.1562,32.222,50729.0
2023-02-21 09:40:00,34.23,34.43,34.21,34.39,51189.0,32.1938,32.3819,32.175,32.3443,51189.0
2023-02-21 09:45:00,34.36,34.44,34.17,34.19,58796.0,32.3161,32.3913,32.1374,32.1562,58796.0
2023-02-21 09:50:00,34.19,34.26,34.1,34.25,17299.0,32.1562,32.222,32.0715,32.2126,17299.0
2023-02-21 09:55:00,34.25,34.38,34.25,34.37,26995.0,32.2126,32.3349,32.2126,32.3255,26995.0
2023-02-21 10:00:00,34.36,34.4,34.3,34.4,47364.0,32.3161,32.3537,32.2596,32.3537,47364.0
2023-02-21 10:05:00,34.39,34.54,34.38,34.46,28524.0,32.3443,32.4854,32.3349,32.4101,28524.0
2023-02-21 10:10:00,34.45,34.48,34.26,34.29,15192.0,32.4007,32.4289,32.222,32.2502,15192.0
2023-02-21 10:15:00,34.29,34.32,34.16,34.22,27057.0,32.2502,32.2784,32.128,32.1844,27057.0
2023-02-21 10:20:00,34.22,34.29,34.18,34.28,53597.0,32.1844,32.2502,32.1468,32.2408,53597.0
2023-02-21 10:25:00,34.27,34.35,34.25,34.35,52432.0,32.2314,32.3067,32.2126,32.3067,52432.0
2023-02-21 10:30:00,34.35,34.41,34.34,34.39,13889.0,32.3067,32.3631,32.2972,32.3443,13889.0
2023-02-21 10:35:00,34.39,34.46,34.32,34.4,19969.0,32.3443,32.4101,32.2784,32.3537,19969.0
2023-02-21 10:40:00,34.41,34.44,34.38,34.38,24461.0,32.3631,32.3913,32.3349,32.3349,24461.0
2023-02-21 10:45:00,34.36,34.42,34.33,34.37,41544.0,32.3161,32.3725,32.2878,32.3255,41544.0
2023-02-21 10:50:00,34.38,34.4,34.28,34.32,38855.0,32.3349,32.3537,32.2408,32.2784,38855.0
2023-02-21 10:55:00,34.32,34.36,34.27,34.29,17703.0,32.2784,32.3161,32.2314,32.2502,17703.0
2023-02-21 11:00:00,34.28,34.38,34.28,34.35,14820.0,32.2408,32.3349,32.2408,32.3067,14820.0
2023-02-21 11:05:00,34.35,34.42,34.35,34.4,29330.0,32.3067,32.3725,32.3067,32.3537,29330.0
2023-02-21 11:10:00,34.39,34.44,34.36,34.43,16426.0,32.3443,32.3913,32.3161,32.3819,16426.0
2023-02-21 11:15:00,34.44,34.6,34.43,34.6,36267.0,32.3913,32.5418,32.3819,32.5418,36267.0
2023-02-21 11:20:00,34.6,34.7,34.59,34.64,68705.0,32.5418,32.6358,32.5324,32.5794,68705.0
2023-02-21 11:25:00,34.64,34.66,34.59,34.61,29423.0,32.5794,32.5982,32.5324,32.5512,29423.0
2023-02-21 11:30:00,34.59,34.63,34.49,34.5,11369.0,32.5324,32.57,32.4383,32.4477,11369.0
2023-02-21 11:35:00,34.5,34.52,34.38,34.45,23640.0,32.4477,32.4665,32.3349,32.4007,23640.0
2023-02-21 11:40:00,34.45,34.61,34.44,34.46,57442.0,32.4007,32.5512,32.3913,32.4101,57442.0
2023-02-21 11:45:00,34.47,34.55,34.44,34.55,26054.0,32.4195,32.4948,32.3913,32.4948,26054.0
2023-02-21 11:50:00,34.54,34.55,34.45,34.46,18101.0,32.4854,32.4948,32.4007,32.4101,18101.0
2023-02-21 11:55:00,34.46,34.49,34.42,34.44,22929.0,32.4101,32.4383,32.3725,32.3913,22929.0
2023-02-21 12:00:00,34.43,34.46,34.34,34.38,15603.0,32.3819,32.4101,32.2972,32.3349,15603.0
2023-02-21 12:05:00,34.38,34.4,34.33,34.37,14069.0,32.3349,32.3537,32.2878,32.3255,14069.0
2023-02-21 12:10:00,34.36,34.37,34.31,34.31,14091.0,32.3161,32.3255,32.269,32.269,14091.0
2023-02-21 12:15:00,34.3,34.37,34.3,34.37,18270.0,32.2596,32.3255,32.2596,32.3255,18270.0
2023-02-21 12:20:00,34.37,34.37,34.27,34.28,18275.0,32.3255,32.3255,32.2314,32.2408,18275.0
2023-02-21 12:25:00,34.29,34.33,34.26,34.31,9812.0,32.2502,32.2878,32.222,32.269,9812.0
2023-02-21 12:30:00,34.3,34.41,34.28,34.38,45435.0,32.2596,32.3631,32.2408,32.3349,45435.0
2023-02-21 12:35:00,34.39,34.43,34.36,34.4,9674.0,32.3443,32.3819,32.3161,32.3537,9674.0
2023-02-21 12:40:00,34.4,34.42,34.32,34.33,16098.0,32.3537,32.3725,32.2784,32.2878,16098.0
2023-02-21 12:45:00,34.32,34.36,34.31,34.34,16315.0,32.2784,32.3161,32.269,32.2972,16315.0
2023-02-21 12:50:00,34.34,34.43,34.34,34.41,22550.0,32.2972,32.3819,32.2972,32.3631,22550.0
2023-02-21 12:55:00,34.4,34.42,34.38,34.41,8688.0,32.3537,32.3725,32.3349,32.3631,8688.0
2023-02-21 13:00:00,34.41,34.44,34.39,34.41,16416.0,32.3631,32.3913,32.3443,32.3631,16416.0
2023-02-21 13:05:00,34.41,34.44,34.39,34.43,23804.0,32.3631,32.3913,32.3443,32.3819,23804.0
2023-02-21 13:10:00,34.44,34.48,34.43,34.45,45206.0,32.3913,32.4289,32.3819,32.4007,45206.0
2023-02-21 13:15:00,34.45,34.48,34.43,34.44,15747.0,32.4007,32.4289,32.3819,32.3913,15747.0
2023-02-21 13:20:00,34.45,34.49,34.44,34.48,15162.0,32.4007,32.4383,32.3913,32.4289,15162.0
2023-02-21 13:25:00,34.48,34.49,34.44,34.48,14949.0,32.4289,32.4383,32.3913,32.4289,14949.0
2023-02-21 13:30:00,34.48,34.48,34.41,34.44,21687.0,32.4289,32.4289,32.3631,32.3913,21687.0
2023-02-21 13:35:00,34.43,34.43,34.32,34.33,17539.0,32.3819,32.3819,32.2784,32.2878,17539.0
2023-02-21 13:40:00,34.33,34.33,34.24,34.27,14345.0,32.2878,32.2878,32.2032,32.2314,14345.0
2023-02-21 13:45:00,34.27,34.32,34.26,34.32,51400.0,32.2314,32.2784,32.222,32.2784,51400.0
2023-02-21 13:50:00,34.32,34.32,34.19,34.19,23333.0,32.2784,32.2784,32.1562,32.1562,23333.0
2023-02-21 13:55:00,34.19,34.22,34.18,34.19,12408.0,32.1562,32.1844,32.1468,32.1562,12408.0
2023-02-21 14:00:00,34.18,34.22,34.17,34.18,10985.0,32.1468,32.1844,32.1374,32.1468,10985.0
2023-02-21 14:05:00,34.17,34.17,34.07,34.08,21368.0,32.1374,32.1374,32.0433,32.0527,21368.0
2023-02-21 14:10:00,34.08,34.1,34.05,34.1,13083.0,32.0527,32.0715,32.0245,32.0715,13083.0
2023-02-21 14:15:00,34.11,34.11,34.06,34.07,12043.0,32.0809,32.0809,32.0339,32.0433,12043.0
2023-02-21 14:20:00,34.06,34.14,34.05,34.12,32881.0,32.0339,32.1091,32.0245,32.0903,32881.0
2023-02-21 14:25:00,34.12,34.19,34.12,34.18,13572.0,32.0903,32.1562,32.0903,32.1468,13572.0
2023-02-21 14:30:00,34.18,34.26,34.18,34.25,18769.0,32.1468,32.222,32.1468,32.2126,18769.0
2023-02-21 14:35:00,34.26,34.27,34.22,34.23,10191.0,32.222,32.2314,32.1844,32.1938,10191.0
2023-02-21 14:40:00,34.23,34.26,34.17,34.26,19733.0,32.1938,32.222,32.1374,32.222,19733.0
2023-02-21 14:45:00,34.26,34.27,34.22,34.25,39058.0,32.222,32.2314,32.1844,32.2126,39058.0
2023-02-21 14:50:00,34.24,34.24,34.19,34.23,16864.0,32.2032,32.2032,32.1562,32.1938,16864.0
2023-02-21 14:55:00,34.23,34.24,34.22,34.23,19246.0,32.1938,32.2032,32.1844,32.1938,19246.0
2023-02-21 15:00:00,34.23,34.24,34.22,34.23,17123.0,32.1938,32.2032,32.1844,32.1938,17123.0
2023-02-21 15:05:00,34.23,34.24,34.18,34.23,31343.0,32.1938,32.2032,32.1468,32.1938,31343.0
2023-02-21 15:10:00,34.23,34.24,34.2,34.23,22746.0,32.1938,32.2032,32.1656,32.1938,22746.0
2023-02-21 15:15:00,34.23,34.3,34.23,34.27,27998.0,32.1938,32.2596,32.1938,32.2314,27998.0
2023-02-21 15:20:00,34.27,34.28,34.24,34.27,18914.0,32.2314,32.2408,32.2032,32.2314,18914.0
2023-02-21 15:25:00,34.27,34.27,34.22,34.24,42934.0,32.2314,32.2314,32.1844,32.2032,42934.0
2023-02-21 15:30:00,34.24,34.3,34.23,34.27,26894.0,32.2032,32.2596,32.1938,32.2314,26894.0
2023-02-21 15:35:00,34.27,34.27,34.23,34.25,24367.0,32.2314,32.2314,32.1938,32.2126,24367.0
2023-02-21 15:40:00,34.25,34.26,34.2,34.22,28441.0,32.2126,32.222,32.1656,32.1844,28441.0
2023-02-21 15:45:00,34.22,34.23,34.2,34.22,51613.0,32.1844,32.1938,32.1656,32.1844,51613.0
2023-02-21 15:50:00,34.22,34.22,34.12,34.13,123686.0,32.1844,32.1844,32.0903,32.0997,123686.0
2023-02-21 15:55:00,34.13,34.14,34.05,34.07,278498.0,32.0997,32.1091,32.0245,32.0433,278498.0
2023-02-22 09:30:00,33.9,34.02,33.86,33.94,36779.0,31.8834,31.9963,31.8458,31.921,36779.0
2023-02-22 09:35:00,33.94,33.94,33.77,33.77,18034.0,31.921,31.921,31.7612,31.7612,18034.0
2023-02-22 09:40:00,33.77,33.79,33.67,33.71,16823.0,31.7612,31.78,31.6671,31.7047,16823.0
2023-02-22 09:45:00,33.71,33.71,33.53,33.59,13947.0,31.7047,31.7047,31.5354,31.5919,13947.0
2023-02-22 09:50:00,33.59,33.64,33.48,33.61,26631.0,31.5919,31.6389,31.4884,31.6107,26631.0
2023-02-22 09:55:00,33.62,33.71,33.6,33.66,23429.0,31.6201,31.7047,31.6013,31.6577,23429.0
2023-02-22 10:00:00,33.65,33.74,33.61,33.65,36527.0,31.6483,31.7329,31.6107,31.6483,36527.0
2023-02-22 10:05:00,33.61,33.65,33.54,33.59,22082.0,31.6107,31.6483,31.5448,31.5919,22082.0
2023-02-22 10:10:00,33.57,33.57,33.44,33.45,45836.0,31.5731,31.5731,31.4508,31.4602,45836.0
2023-02-22 10:15:00,33.45,33.46,33.25,33.26,38294.0,31.4602,31.4696,31.2721,31.2815,38294.0
2023-02-22 10:20:00,33.29,33.44,33.25,33.41,47863.0,31.3097,31.4508,31.2721,31.4226,47863.0
2023-02-22 10:25:00,33.42,33.5,33.38,33.45,55269.0,31.432,31.5072,31.3944,31.4602,55269.0
2023-02-22 10:30:00,33.45,33.45,33.33,33.37,29170.0,31.4602,31.4602,31.3473,31.385,29170.0
2023-02-22 10:35:00,33.37,33.4,33.3,33.4,59855.0,31.385,31.4132,31.3191,31.4132,59855.0
2023-02-22 10:40:00,33.4,33.41,33.23,33.26,78325.0,31.4132,31.4226,31.2533,31.2815,78325.0
2023-02-22 10:45:00,33.26,33.3,33.17,33.17,16817.0,31.2815,31.3191,31.1968,31.1968,16817.0
2023-02-22 10:50:00,33.18,33.3,33.12,33.27,72992.0,31.2063,31.3191,31.1498,31.2909,72992.0
2023-02-22 10:55:00,33.27,33.34,33.25,33.29,23520.0,31.2909,31.3567,31.2721,31.3097,23520.0
2023-02-22 11:00:00,33.29,33.33,33.23,33.25,44438.0,31.3097,31.3473,31.2533,31.2721,44438.0
2023-02-22 11:05:00,33.25,33.26,33.21,33.21,41763.0,31.2721,31.2815,31.2345,31.2345,41763.0
2023-02-22 11:10:00,33.21,33.25,33.17,33.24,32138.0,31.2345,31.2721,31.1968,31.2627,32138.0
2023-02-22 11:15:00,33.26,33.41,33.26,33.4,27787.0,31.2815,31.4226,31.2815,31.4132,27787.0
2023-02-22 11:20:00,33.41,33.44,33.4,33.41,27918.0,31.4226,31.4508,31.4132,31.4226,27918.0
2023-02-22 11:25:00,33.41,33.43,33.36,33.39,16885.0,31.4226,31.4414,31.3755,31.4038,16885.0
2023-02-22 11:30:00,33.4,33.42,33.37,33.41,18622.0,31.4132,31.432,31.385,31.4226,18622.0
2023-02-22 11:35:00,33.41,33.47,33.38,33.38,28942.0,31.4226,31.479,31.3944,31.3944,28942.0
2023-02-22 11:40:00,33.38,33.43,33.38,33.39,24831.0,31.3944,31.4414,31.3944,31.4038,24831.0
2023-02-22 11:45:00,33.4,33.45,33.4,33.43,10178.0,31.4132,31.4602,31.4132,31.4414,10178.0
2023-02-22 11:50:00,33.43,33.52,33.43,33.49,18347.0,31.4414,31.526,31.4414,31.4978,18347.0
2023-02-22 11:55:00,33.48,33.58,33.47,33.58,9604.0,31.4884,31.5825,31.479,31.5825,9604.0
2023-02-22 12:00:00,33.58,33.59,33.54,33.55,11538.0,31.5825,31.5919,31.5448,31.5542,11538.0
2023-02-22 12:05:00,33.55,33.57,33.51,33.51,8737.0,31.5542,31.5731,31.5166,31.5166,8737.0
2023-02-22 12:10:00,33.5,33.56,33.48,33.52,78992.0,31.5072,31.5636,31.4884,31.526,78992.0
2023-02-22 12:15:00,33.52,33.6,33.52,33.59,46302.0,31.526,31.6013,31.526,31.5919,46302.0
2023-02-22 12:20:00,33.59,33.63,33.58,33.63,14804.0,31.5919,31.6295,31.5825,31.6295,14804.0
2023-02-22 12:25:00,33.63,33.67,33.57,33.58,59240.0,31.6295,31.6671,31.5731,31.5825,59240.0
2023-02-22 12:30:00,33.57,33.6,33.53,33.54,10741.0,31.5731,31.6013,31.5354,31.5448,10741.0
2023-02-22 12:35:00,33.54,33.54,33.49,33.52,13088.0,31.5448,31.5448,31.4978,31.526,13088.0
2023-02-22 12:40:00,33.51,33.59,33.51,33.57,13688.0,31.5166,31.5919,31.5166,31.5731,13688.0
2023-02-22 12:45:00,33.58,33.6,33.5,33.52,27121.0,31.5825,31.6013,31.5072,31.526,27121.0
2023-02-22 12:50:00,33.51,33.53,33.48,33.48,18118.0,31.5166,31.5354,31.4884,31.4884,18118.0
2023-02-22 12:55:00,33.48,33.48,33.43,33.45,15926.0,31.4884,31.4884,31.4414,31.4602,15926.0
2023-02-22 13:00:00,33.45,33.57,33.45,33.56,30947.0,31.4602,31.5731,31.4602,31.5636,30947.0
2023-02-22 13:05:00,33.55,33.66,33.55,33.65,64894.0,31.5542,31.6577,31.5542,31.6483,64894.0
2023-02-22 13:10:00,33.65,33.65,33.58,33.63,15298.0,31.6483,31.6483,31.5825,31.6295,15298.0
2023-02-22 13:15:00,33.63,33.66,33.55,33.56,10123.0,31.6295,31.6577,31.5542,31.5636,10123.0
2023-02-22 13:20:00,33.55,33.56,33.48,33.49,9188.0,31.5542,31.5636,31.4884,31.4978,9188.0
2023-02-22 13:25:00,33.49,33.51,33.49,33.49,14411.0,31.4978,31.5166,31.4978,31.4978,14411.0
2023-02-22 13:30:00,33.49,33.58,33.49,33.55,37229.0,31.4978,31.5825,31.4978,31.5542,37229.0
2023-02-22 13:35:00,33.55,33.55,33.45,33.45,18445.0,31.5542,31.5542,31.4602,31.4602,18445.0
2023-02-22 13:40:00,33.45,33.54,33.45,33.54,27493.0,31.4602,31.5448,31.4602,31.5448,27493.0
2023-02-22 13:45:00,33.53,33.54,33.5,33.53,21078.0,31.5354,31.5448,31.5072,31.5354,21078.0
2023-02-22 13:50:00,33.54,33.54,33.47,33.49,15440.0,31.5448,31.5448,31.479,31.4978,15440.0
2023-02-22 13:55:00,33.5,33.5,33.45,33.45,8822.0,31.5072,31.5072,31.4602,31.4602,8822.0
2023-02-22 14:00:00,33.46,33.53,33.4,33.49,16020.0,31.4696,31.5354,31.4132,31.4978,16020.0
2023-02-22 14:05:00,33.48,33.52,33.43,33.45,13164.0,31.4884,31.526,31.4414,31.4602,13164.0
2023-02-22 14:10:00,33.46,33.5,33.35,33.38,15713.0,31.4696,31.5072,31.3661,31.3944,15713.0
2023-02-22 14:15:00,33.37,33.39,33.3,33.36,15206.0,31.385,31.4038,31.3191,31.3755,15206.0
2023-02-22 14:20:00,33.37,33.4,33.27,33.27,28105.0,31.385,31.4132,31.2909,31.2909,28105.0
2023-02-22 14:25:00,33.28,33.32,33.26,33.27,20131.0,31.3003,31.3379,31.2815,31.2909,20131.0
2023-02-22 14:30:00,33.27,33.28,33.18,33.19,20331.0,31.2909,31.3003,31.2063,31.2157,20331.0
2023-02-22 14:35:00,33.19,33.2,33.12,33.13,22719.0,31.2157,31.2251,31.1498,31.1592,22719.0
2023-02-22 14:40:00,33.13,33.18,33.11,33.15,47001.0,31.1592,31.2063,31.1404,31.178,47001.0
2023-02-22 14:45:00,33.15,33.22,33.14,33.22,29034.0,31.178,31.2439,31.1686,31.2439,29034.0
2023-02-22 14:50:00,33.22,33.22,33.12,33.15,33505.0,31.2439,31.2439,31.1498,31.178,33505.0
2023-02-22 14:55:00,33.15,33.2,33.11,33.14,48200.0,31.178,31.2251,31.1404,31.1686,48200.0
2023-02-22 15:00:00,33.15,33.19,33.12,33.19,21988.0,31.178,31.2157,31.1498,31.2157,21988.0
2023-02-22 15:05:00,33.19,33.23,33.19,33.21,33526.0,31.2157,31.2533,31.2157,31.2345,33526.0
2023-02-22 15:10:00,33.21,33.23,33.17,33.17,73042.0,31.2345,31.2533,31.1968,31.1968,73042.0
2023-02-22 15:15:00,33.18,33.24,33.14,33.15,52743.0,31.2063,31.2627,31.1686,31.178,52743.0
2023-02-22 15:20:00,33.15,33.2,33.12,33.18,55697.0,31.178,31.2251,31.1498,31.2063,55697.0
2023-02-22 15:25:00,33.17,33.18,33.12,33.13,31906.0,31.1968,31.2063,31.1498,31.1592,31906.0
2023-02-22 15:30:00,33.13,33.16,33.09,33.12,86613.0,31.1592,31.1874,31.1216,31.1498,86613.0
2023-02-22 15:35:00,33.12,33.13,33.06,33.09,69271.0,31.1498,31.1592,31.0934,31.1216,69271.0
2023-02-22 15:40:00,33.09,33.14,33.09,33.11,52077.0,31.1216,31.1686,31.1216,31.1404,52077.0
2023-02-22 15:45:00,33.11,33.14,33.1,33.11,75231.0,31.1404,31.1686,31.131,31.1404,75231.0
2023-02-22 15:50:00,33.1,33.26,33.06,33.26,120817.0,31.131,31.2815,31.0934,31.2815,120817.0
2023-02-22 15:55:00,33.26,33.32,33.13,33.15,381963.0,31.2815,31.3379,31.1592,31.178,381963.0
2023-02-23 09:30:00,33.1,33.31,33.09,33.27,43664.0,31.131,31.3285,31.1216,31.2909,43664.0
2023-02-23 09:35:00,33.28,33.41,33.27,33.36,15671.0,31.3003,31.4226,31.2909,31.3755,15671.0
2023-02-23 09:40:00,33.39,33.42,33.22,33.42,40849.0,31.4038,31.432,31.2439,31.432,40849.0
2023-02-23 09:45:00,33.41,33.48,33.39,33.47,35346.0,31.4226,31.4884,31.4038,31.479,35346.0
2023-02-23 09:50:00,33.45,33.51,33.37,33.41,15761.0,31.4602,31.5166,31.385,31.4226,15761.0
2023-02-23 09:55:00,33.41,33.53,33.41,33.49,23665.0,31.4226,31.5354,31.4226,31.4978,23665.0
2023-02-23 10:00:00,33.5,33.53,33.4,33.45,38151.0,31.5072,31.5354,31.4132,31.4602,38151.0
2023-02-23 10:05:00,33.45,33.47,33.31,33.39,38104.0,31.4602,31.479,31.3285,31.4038,38104.0
2023-02-23 10:10:00,33.4,33.51,33.32,33.37,52154.0,31.4132,31.5166,31.3379,31.385,52154.0
2023-02-23 10:15:00,33.36,33.48,33.35,33.47,21315.0,31.3755,31.4884,31.3661,31.479,21315.0
2023-02-23 10:20:00,33.47,33.53,33.46,33.48,9171.0,31.479,31.5354,31.4696,31.4884,9171.0
2023-02-23 10:25:00,33.48,33.53,33.44,33.46,12082.0,31.4884,31.5354,31.4508,31.4696,12082.0
2023-02-23 10:30:00,33.47,33.62,33.46,33.59,36379.0,31.479,31.6201,31.4696,31.5919,36379.0
2023-02-23 10:35:00,33.59,33.67,33.53,33.62,11490.0,31.5919,31.6671,31.5354,31.6201,11490.0
2023-02-23 10:40:00,33.62,33.72,33.6,33.69,77494.0,31.6201,31.7141,31.6013,31.6859,77494.0
2023-02-23 10:45:00,33.7,33.7,33.45,33.46,53147.0,31.6953,31.6953,31.4602,31.4696,53147.0
2023-02-23 10:50:00,33.46,33.49,33.44,33.48,10861.0,31.4696,31.4978,31.4508,31.4884,10861.0
2023-02-23 10:55:00,33.49,33.49,33.44,33.48,7477.0,31.4978,31.4978,31.4508,31.4884,7477.0
2023-02-23 11:00:00,33.48,33.51,33.41,33.41,9090.0,31.4884,31.5166,31.4226,31.4226,9090.0
2023-02-23 11:05:00,33.41,33.41,33.25,33.26,13825.0,31.4226,31.4226,31.2721,31.2815,13825.0
2023-02-23 11:10:00,33.28,33.33,33.28,33.3,8743.0,31.3003,31.3473,31.3003,31.3191,8743.0
2023-02-23 11:15:00,33.31,33.32,33.22,33.22,6950.0,31.3285,31.3379,31.2439,31.2439,6950.0
2023-02-23 11:20:00,33.23,33.32,33.19,33.32,39893.0,31.2533,31.3379,31.2157,31.3379,39893.0
2023-02-23 11:25:00,33.32,33.33,33.29,33.3,25880.0,31.3379,31.3473,31.3097,31.3191,25880.0
2023-02-23 11:30:00,33.3,33.36,33.28,33.36,16958.0,31.3191,31.3755,31.3003,31.3755,16958.0
2023-02-23 11:35:00,33.35,33.45,33.35,33.4,31882.0,31.3661,31.4602,31.3661,31.4132,31882.0
2023-02-23 11:40:00,33.41,33.41,33.3,33.38,20341.0,31.4226,31.4226,31.3191,31.3944,20341.0
2023-02-23 11:45:00,33.38,33.42,33.29,33.29,32544.0,31.3944,31.432,31.3097,31.3097,32544.0
2023-02-23 11:50:00,33.29,33.29,33.2,33.23,10637.0,31.3097,31.3097,31.2251,31.2533,10637.0
2023-02-23 11:55:00,33.23,33.24,33.17,33.19,9073.0,31.2533,31.2627,31.1968,31.2157,9073.0
2023-02-23 12:00:00,33.18,33.28,33.16,33.28,29143.0,31.2063,31.3003,31.1874,31.3003,29143.0
2023-02-23 12:05:00,33.28,33.36,33.28,33.36,20732.0,31.3003,31.3755,31.3003,31.3755,20732.0
2023-02-23 12:10:00,33.36,33.39,33.33,33.39,14917.0,31.3755,31.4038,31.3473,31.4038,14917.0
2023-02-23 12:15:00,33.38,33.38,33.24,33.27,49952.0,31.3944,31.3944,31.2627,31.2909,49952.0
2023-02-23 12:20:00,33.27,33.37,33.25,33.37,37405.0,31.2909,31.385,31.2721,31.385,37405.0
2023-02-23 12:25:00,33.37,33.48,33.37,33.47,25987.0,31.385,31.4884,31.385,31.479,25987.0
2023-02-23 12:30:00,33.48,33.54,33.46,33.53,13714.0,31.4884,31.5448,31.4696,31.5354,13714.0
2023-02-23 12:35:00,33.53,33.57,33.49,33.5,19033.0,31.5354,31.5731,31.4978,31.5072,19033.0
2023-02-23 12:40:00,33.5,33.51,33.35,33.35,74727.0,31.5072,31.5166,31.3661,31.3661,74727.0
2023-02-23 12:45:00,33.34,33.43,33.33,33.43,60494.0,31.3567,31.4414,31.3473,31.4414,60494.0
2023-02-23 12:50:00,33.43,33.47,33.43,33.45,5772.0,31.4414,31.479,31.4414,31.4602,5772.0
2023-02-23 12:55:00,33.45,33.46,33.42,33.42,9776.0,31.4602,31.4696,31.432,31.432,9776.0
2023-02-23 13:00:00,33.41,33.42,33.26,33.32,35207.0,31.4226,31.432,31.2815,31.3379,35207.0
2023-02-23 13:05:00,33.32,33.33,33.29,33.3,20261.0,31.3379,31.3473,31.3097,31.3191,20261.0
2023-02-23 13:10:00,33.31,33.31,33.25,33.25,19099.0,31.3285,31.3285,31.2721,31.2721,19099.0
2023-02-23 13:15:00,33.26,33.35,33.25,33.35,43914.0,31.2815,31.3661,31.2721,31.3661,43914.0
2023-02-23 13:20:00,33.35,33.4,33.34,33.37,17014.0,31.3661,31.4132,31.3567,31.385,17014.0
2023-02-23 13:25:00,33.37,33.41,33.37,33.41,7985.0,31.385,31.4226,31.385,31.4226,7985.0
2023-02-23 13:30:00,33.39,33.49,33.38,33.45,44224.0,31.4038,31.4978,31.3944,31.4602,44224.0
2023-02-23 13:35:00,33.45,33.46,33.36,33.37,66039.0,31.4602,31.4696,31.3755,31.385,66039.0
2023-02-23 13:40:00,33.36,33.42,33.35,33.36,16202.0,31.3755,31.432,31.3661,31.3755,16202.0
2023-02-23 13:45:00,33.35,33.44,33.35,33.44,27069.0,31.3661,31.4508,31.3661,31.4508,27069.0
2023-02-23 13:50:00,33.44,33.49,33.43,33.45,34218.0,31.4508,31.4978,31.4414,31.4602,34218.0
2023-02-23 13:55:00,33.47,33.5,33.45,33.49,28850.0,31.479,31.5072,31.4602,31.4978,28850.0
2023-02-23 14:00:00,33.48,33.5,33.45,33.49,65292.0,31.4884,31.5072,31.4602,31.4978,65292.0
2023-02-23 14:05:00,33.48,33.5,33.45,33.48,48605.0,31.4884,31.5072,31.4602,31.4884,48605.0
2023-02-23 14:10:00,33.49,33.54,33.47,33.5,43832.0,31.4978,31.5448,31.479,31.5072,43832.0
2023-02-23 14:15:00,33.51,33.56,33.51,33.52,13817.0,31.5166,31.5636,31.5166,31.526,13817.0
2023-02-23 14:20:00,33.52,33.52,33.45,33.47,10696.0,31.526,31.526,31.4602,31.479,10696.0
2023-02-23 14:25:00,33.47,33.48,33.45,33.47,10544.0,31.479,31.4884,31.4602,31.479,10544.0
2023-02-23 14:30:00,33.47,33.51,33.46,33.5,21713.0,31.479,31.5166,31.4696,31.5072,21713.0
2023-02-23 14:35:00,33.51,33.52,33.47,33.5,12953.0,31.5166,31.526,31.479,31.5072,12953.0
2023-02-23 14:40:00,33.51,33.52,33.47,33.49,14767.0,31.5166,31.526,31.479,31.4978,14767.0
2023-02-23 14:45:00,33.49,33.52,33.45,33.52,19487.0,31.4978,31.526,31.4602,31.526,19487.0
2023-02-23 14:50:00,33.52,33.52,33.46,33.48,21883.0,31.526,31.526,31.4696,31.4884,21883.0
2023-02-23 14:55:00,33.49,33.51,33.46,33.47,15252.0,31.4978,31.5166,31.4696,31.479,15252.0
2023-02-23 15:00:00,33.48,33.58,33.48,33.57,20388.0,31.4884,31.5825,31.4884,31.5731,20388.0
2023-02-23 15:05:00,33.57,33.62,33.56,33.6,15924.0,31.5731,31.6201,31.5636,31.6013,15924.0
2023-02-23 15:10:00,33.61,33.67,33.61,33.65,15201.0,31.6107,31.6671,31.6107,31.6483,15201.0
2023-02-23 15:15:00,33.66,33.69,33.62,33.64,18881.0,31.6577,31.6859,31.6201,31.6389,18881.0
2023-02-23 15:20:00,33.64,33.68,33.61,33.68,21587.0,31.6389,31.6765,31.6107,31.6765,21587.0
2023-02-23 15:25:00,33.68,33.74,33.67,33.73,26294.0,31.6765,31.7329,31.6671,31.7235,26294.0
2023-02-23 15:30:00,33.73,33.78,33.72,33.73,37636.0,31.7235,31.7706,31.7141,31.7235,37636.0
2023-02-23 15:35:00,33.73,33.73,33.67,33.69,25192.0,31.7235,31.7235,31.6671,31.6859,25192.0
2023-02-23 15:40:00,33.69,33.7,33.63,33.65,35777.0,31.6859,31.6953,31.6295,31.6483,35777.0
2023-02-23 15:45:00,33.65,33.69,33.58,33.58,83413.0,31.6483,31.6859,31.5825,31.5825,83413.0
2023-02-23 15:50:00,33.59,33.61,33.47,33.49,133302.0,31.5919,31.6107,31.479,31.4978,133302.0
2023-02-23 15:55:00,33.5,33.59,33.47,33.52,531636.0,31.5072,31.5919,31.479,31.526,531636.0
2023-02-24 09:30:00,33.16,33.28,33.12,33.26,27347.0,31.1874,31.3003,31.1498,31.2815,27347.0
2023-02-24 09:35:00,33.26,33.26,32.98,33.07,60295.0,31.2815,31.2815,31.0181,31.1028,60295.0
2023-02-24 09:40:00,33.09,33.1,33.03,33.05,25464.0,31.1216,31.131,31.0652,31.084,25464.0
2023-02-24 09:45:00,33.05,33.19,33.01,33.14,115794.0,31.084,31.2157,31.0464,31.1686,115794.0
2023-02-24 09:50:00,33.11,33.25,33.09,33.25,28577.0,31.1404,31.2721,31.1216,31.2721,28577.0
2023-02-24 09:55:00,33.26,33.26,33.14,33.2,24595.0,31.2815,31.2815,31.1686,31.2251,24595.0
2023-02-24 10:00:00,33.17,33.3,33.13,33.27,34670.0,31.1968,31.3191,31.1592,31.2909,34670.0
2023-02-24 10:05:00,33.26,33.4,33.26,33.29,45836.0,31.2815,31.4132,31.2815,31.3097,45836.0
2023-02-24 10:10:00,33.27,33.28,33.13,33.14,6768.0,31.2909,31.3003,31.1592,31.1686,6768.0
2023-02-24 10:15:00,33.13,33.23,33.11,33.21,37271.0,31.1592,31.2533,31.1404,31.2345,37271.0
2023-02-24 10:20:00,33.22,33.3,33.21,33.23,11352.0,31.2439,31.3191,31.2345,31.2533,11352.0
2023-02-24 10:25:00,33.2,33.25,33.19,33.22,11812.0,31.2251,31.2721,31.2157,31.2439,11812.0
2023-02-24 10:30:00,33.21,33.25,33.19,33.25,18801.0,31.2345,31.2721,31.2157,31.2721,18801.0
2023-02-24 10:35:00,33.27,33.27,33.11,33.11,33425.0,31.2909,31.2909,31.1404,31.1404,33425.0
2023-02-24 10:40:00,33.12,33.17,33.09,33.16,10999.0,31.1498,31.1968,31.1216,31.1874,10999.0
2023-02-24 10:45:00,33.16,33.25,33.15,33.21,33620.0,31.1874,31.2721,31.178,31.2345,33620.0
2023-02-24 10:50:00,33.2,33.29,33.19,33.27,16290.0,31.2251,31.3097,31.2157,31.2909,16290.0
2023-02-24 10:55:00,33.27,33.31,33.25,33.29,29925.0,31.2909,31.3285,31.2721,31.3097,29925.0
2023-02-24 11:00:00,33.29,33.37,33.27,33.37,46473.0,31.3097,31.385,31.2909,31.385,46473.0
2023-02-24 11:05:00,33.37,33.42,33.37,33.42,8369.0,31.385,31.432,31.385,31.432,8369.0
2023-02-24 11:10:00,33.41,33.44,33.34,33.38,46709.0,31.4226,31.4508,31.3567,31.3944,46709.0
2023-02-24 11:15:00,33.38,33.4,33.35,33.37,8330.0,31.3944,31.4132,31.3661,31.385,8330.0
2023-02-24 11:20:00,33.37,33.39,33.31,33.38,15706.0,31.385,31.4038,31.3285,31.3944,15706.0
2023-02-24 11:25:00,33.38,33.41,33.35,33.36,17107.0,31.3944,31.4226,31.3661,31.3755,17107.0
2023-02-24 11:30:00,33.36,33.4,33.33,33.38,16761.0,31.3755,31.4132,31.3473,31.3944,16761.0
2023-02-24 11:35:00,33.38,33.43,33.35,33.41,18631.0,31.3944,31.4414,31.3661,31.4226,18631.0
2023-02-24 11:40:00,33.41,33.65,33.41,33.61,133626.0,31.4226,31.6483,31.4226,31.6107,133626.0
2023-02-24 11:45:00,33.61,33.7,33.61,33.7,32118.0,31.6107,31.6953,31.6107,31.6953,32118.0
2023-02-24 11:50:00,33.7,33.76,33.64,33.65,90979.0,31.6953,31.7518,31.6389,31.6483,90979.0
2023-02-24 11:55:00,33.64,33.66,33.52,33.55,53550.0,31.6389,31.6577,31.526,31.5542,53550.0
2023-02-24 12:00:00,33.55,33.63,33.53,33.62,34655.0,31.5542,31.6295,31.5354,31.6201,34655.0
2023-02-24 12:05:00,33.62,33.65,33.6,33.6,12672.0,31.6201,31.6483,31.6013,31.6013,12672.0
2023-02-24 12:10:00,33.6,33.6,33.54,33.57,21456.0,31.6013,31.6013,31.5448,31.5731,21456.0
2023-02-24 12:15:00,33.56,33.57,33.49,33.49,7038.0,31.5636,31.5731,31.4978,31.4978,7038.0
2023-02-24 12:20:00,33.5,33.56,33.47,33.55,28147.0,31.5072,31.5636,31.479,31.5542,28147.0
2023-02-24 12:25:00,33.54,33.59,33.49,33.58,34770.0,31.5448,31.5919,31.4978,31.5825,34770.0
2023-02-24 12:30:00,33.58,33.62,33.57,33.62,24361.0,31.5825,31.6201,31.5731,31.6201,24361.0
2023-02-24 12:35:00,33.61,33.64,33.51,33.54,78759.0,31.6107,31.6389,31.5166,31.5448,78759.0
2023-02-24 12:40:00,33.53,33.54,33.48,33.51,18021.0,31.5354,31.5448,31.4884,31.5166,18021.0
2023-02-24 12:45:00,33.51,33.52,33.4,33.46,46338.0,31.5166,31.526,31.4132,31.4696,46338.0
2023-02-24 12:50:00,33.46,33.47,33.38,33.44,44166.0,31.4696,31.479,31.3944,31.4508,44166.0
2023-02-24 12:55:00,33.43,33.48,33.41,33.42,17595.0,31.4414,31.4884,31.4226,31.432,17595.0
2023-02-24 13:00:00,33.41,33.42,33.35,33.35,9270.0,31.4226,31.432,31.3661,31.3661,9270.0
2023-02-24 13:05:00,33.35,33.36,33.3,33.3,11760.0,31.3661,31.3755,31.3191,31.3191,11760.0
2023-02-24 13:10:00,33.31,33.41,33.31,33.41,22369.0,31.3285,31.4226,31.3285,31.4226,22369.0
2023-02-24 13:15:00,33.41,33.43,33.32,33.36,63695.0,31.4226,31.4414,31.3379,31.3755,63695.0
2023-02-24 13:20:00,33.37,33.43,33.36,33.42,13170.0,31.385,31.4414,31.3755,31.432,13170.0
2023-02-24 13:25:00,33.43,33.45,33.38,33.43,36382.0,31.4414,31.4602,31.3944,31.4414,36382.0
2023-02-24 13:30:00,33.43,33.47,33.42,33.44,42296.0,31.4414,31.479,31.432,31.4508,42296.0
2023-02-24 13:35:00,33.45,33.45,33.39,33.4,56900.0,31.4602,31.4602,31.4038,31.4132,56900.0
2023-02-24 13:40:00,33.39,33.4,33.34,33.37,29145.0,31.4038,31.4132,31.3567,31.385,29145.0
2023-02-24 13:45:00,33.38,33.41,33.36,33.41,15019.0,31.3944,31.4226,31.3755,31.4226,15019.0
2023-02-24 13:50:00,33.41,33.49,33.4,33.48,11715.0,31.4226,31.4978,31.4132,31.4884,11715.0
2023-02-24 13:55:00,33.49,33.49,33.44,33.46,12890.0,31.4978,31.4978,31.4508,31.4696,12890.0
2023-02-24 14:00:00,33.45,33.46,33.41,33.42,10408.0,31.4602,31.4696,31.4226,31.432,10408.0
2023-02-24 14:05:00,33.43,33.44,33.37,33.39,15128.0,31.4414,31.4508,31.385,31.4038,15128.0
2023-02-24 14:10:00,33.39,33.4,33.34,33.37,14917.0,31.4038,31.4132,31.3567,31.385,14917.0
2023-02-24 14:15:00,33.37,33.41,33.36,33.41,8021.0,31.385,31.4226,31.3755,31.4226,8021.0
2023-02-24 14:20:00,33.41,33.45,33.38,33.39,20412.0,31.4226,31.4602,31.3944,31.4038,20412.0
2023-02-24 14:25:00,33.39,33.41,33.34,33.35,26912.0,31.4038,31.4226,31.3567,31.3661,26912.0
2023-02-24 14:30:00,33.34,33.35,33.27,33.28,25837.0,31.3567,31.3661,31.2909,31.3003,25837.0
2023-02-24 14:35:00,33.27,33.29,33.24,33.27,20529.0,31.2909,31.3097,31.2627,31.2909,20529.0
2023-02-24 14:40:00,33.26,33.27,33.19,33.19,13208.0,31.2815,31.2909,31.2157,31.2157,13208.0
2023-02-24 14:45:00,33.2,33.26,33.19,33.23,21775.0,31.2251,31.2815,31.2157,31.2533,21775.0
2023-02-24 14:50:00,33.23,33.29,33.23,33.25,15715.0,31.2533,31.3097,31.2533,31.2721,15715.0
2023-02-24 14:55:00,33.24,33.32,33.23,33.3,15218.0,31.2627,31.3379,31.2533,31.3191,15218.0
2023-02-24 15:00:00,33.3,33.36,33.29,33.32,21023.0,31.3191,31.3755,31.3097,31.3379,21023.0
2023-02-24 15:05:00,33.31,33.35,33.28,33.33,16046.0,31.3285,31.3661,31.3003,31.3473,16046.0
2023-02-24 15:10:00,33.34,33.34,33.24,33.25,19335.0,31.3567,31.3567,31.2627,31.2721,19335.0
2023-02-24 15:15:00,33.24,33.26,33.18,33.26,24648.0,31.2627,31.2815,31.2063,31.2815,24648.0
2023-02-24 15:20:00,33.26,33.33,33.25,33.32,36842.0,31.2815,31.3473,31.2721,31.3379,36842.0
2023-02-24 15:25:00,33.32,33.38,33.3,33.31,29689.0,31.3379,31.3944,31.3191,31.3285,29689.0
2023-02-24 15:30:00,33.3,33.32,33.23,33.24,32919.0,31.3191,31.3379,31.2533,31.2627,32919.0
2023-02-24 15:35:00,33.24,33.29,33.22,33.29,35591.0,31.2627,31.3097,31.2439,31.3097,35591.0
2023-02-24 15:40:00,33.29,33.33,33.27,33.32,63189.0,31.3097,31.3473,31.2909,31.3379,63189.0
2023-02-24 15:45:00,33.32,33.39,33.29,33.39,56474.0,31.3379,31.4038,31.3097,31.4038,56474.0
2023-02-24 15:50:00,33.38,33.49,33.35,33.49,125302.0,31.3944,31.4978,31.3661,31.4978,125302.0
2023-02-24 15:55:00,33.5,33.6,33.48,33.6,352796.0,31.5072,31.6013,31.4884,31.6013,352796.0
2023-02-27 09:30:00,33.88,34.0,33.78,33.84,41362.0,31.8646,31.9775,31.7706,31.827,41362.0
2023-02-27 09:35:00,33.84,33.85,33.72,33.74,14108.0,31.827,31.8364,31.7141,31.7329,14108.0
2023-02-27 09:40:00,33.74,33.85,33.74,33.83,30091.0,31.7329,31.8364,31.7329,31.8176,30091.0
2023-02-27 09:45:00,33.84,33.84,33.75,33.8,18640.0,31.827,31.827,31.7423,31.7894,18640.0
2023-02-27 09:50:00,33.78,33.97,33.78,33.91,58508.0,31.7706,31.9493,31.7706,31.8928,58508.0
2023-02-27 09:55:00,33.92,33.95,33.9,33.93,7059.0,31.9022,31.9304,31.8834,31.9116,7059.0
2023-02-27 10:00:00,33.92,33.98,33.9,33.95,60709.0,31.9022,31.9587,31.8834,31.9304,60709.0
2023-02-27 10:05:00,33.95,34.07,33.95,34.04,41282.0,31.9304,32.0433,31.9304,32.0151,41282.0
2023-02-27 10:10:00,34.03,34.13,33.97,34.13,48208.0,32.0057,32.0997,31.9493,32.0997,48208.0
2023-02-27 10:15:00,34.11,34.13,34.03,34.09,18775.0,32.0809,32.0997,32.0057,32.0621,18775.0
2023-02-27 10:20:00,34.09,34.09,34.05,34.07,11316.0,32.0621,32.0621,32.0245,32.0433,11316.0
2023-02-27 10:25:00,34.08,34.13,34.08,34.11,13426.0,32.0527,32.0997,32.0527,32.0809,13426.0
2023-02-27 10:30:00,34.11,34.12,34.08,34.09,7878.0,32.0809,32.0903,32.0527,32.0621,7878.0
2023-02-27 10:35:00,34.08,34.08,33.89,33.89,11423.0,32.0527,32.0527,31.874,31.874,11423.0
2023-02-27 10:40:00,33.88,33.9,33.83,33.88,11340.0,31.8646,31.8834,31.8176,31.8646,11340.0
2023-02-27 10:45:00,33.87,33.87,33.8,33.81,10382.0,31.8552,31.8552,31.7894,31.7988,10382.0
2023-02-27 10:50:00,33.82,33.86,33.8,33.85,15333.0,31.8082,31.8458,31.7894,31.8364,15333.0
2023-02-27 10:55:00,33.84,33.84,33.8,33.8,8342.0,31.827,31.827,31.7894,31.7894,8342.0
2023-02-27 11:00:00,33.81,33.87,33.8,33.85,31884.0,31.7988,31.8552,31.7894,31.8364,31884.0
2023-02-27 11:05:00,33.84,33.89,33.83,33.87,36602.0,31.827,31.874,31.8176,31.8552,36602.0
2023-02-27 11:10:00,33.87,33.9,33.82,33.83,47735.0,31.8552,31.8834,31.8082,31.8176,47735.0
2023-02-27 11:15:00,33.82,33.92,33.82,33.89,72462.0,31.8082,31.9022,31.8082,31.874,72462.0
2023-02-27 11:20:00,33.88,33.9,33.81,33.86,37240.0,31.8646,31.8834,31.7988,31.8458,37240.0
2023-02-27 11:25:00,33.87,33.87,33.75,33.76,13180.0,31.8552,31.8552,31.7423,31.7518,13180.0
2023-02-27 11:30:00,33.76,33.82,33.73,33.81,48112.0,31.7518,31.8082,31.7235,31.7988,48112.0
2023-02-27 11:35:00,33.81,33.87,33.8,33.85,27136.0,31.7988,31.8552,31.7894,31.8364,27136.0
2023-02-27 11:40:00,33.84,33.84,33.78,33.79,66077.0,31.827,31.827,31.7706,31.78,66077.0
2023-02-27 11:45:00,33.79,33.82,33.75,33.78,70376.0,31.78,31.8082,31.7423,31.7706,70376.0
2023-02-27 11:50:00,33.77,33.83,33.76,33.83,47443.0,31.7612,31.8176,31.7518,31.8176,47443.0
2023-02-27 11:55:00,33.83,33.83,33.73,33.73,49682.0,31.8176,31.8176,31.7235,31.7235,49682.0
2023-02-27 12:00:00,33.73,33.76,33.7,33.72,52844.0,31.7235,31.7518,31.6953,31.7141,52844.0
2023-02-27 12:05:00,33.71,33.72,33.63,33.66,43933.0,31.7047,31.7141,31.6295,31.6577,43933.0
2023-02-27 12:10:00,33.66,33.66,33.59,33.64,40386.0,31.6577,31.6577,31.5919,31.6389,40386.0
2023-02-27 12:15:00,33.64,33.66,33.57,33.58,20884.0,31.6389,31.6577,31.5731,31.5825,20884.0
2023-02-27 12:20:00,33.57,33.57,33.42,33.43,22831.0,31.5731,31.5731,31.432,31.4414,22831.0
2023-02-27 12:25:00,33.43,33.45,33.37,33.43,46376.0,31.4414,31.4602,31.385,31.4414,46376.0
2023-02-27 12:30:00,33.43,33.46,33.4,33.45,27322.0,31.4414,31.4696,31.4132,31.4602,27322.0
2023-02-27 12:35:00,33.44,33.45,33.35,33.37,13240.0,31.4508,31.4602,31.3661,31.385,13240.0
2023-02-27 12:40:00,33.37,33.4,33.31,33.32,28017.0,31.385,31.4132,31.3285,31.3379,28017.0
2023-02-27 12:45:00,33.32,33.39,33.3,33.38,25437.0,31.3379,31.4038,31.3191,31.3944,25437.0
2023-02-27 12:50:00,33.38,33.38,33.3,33.3,14953.0,31.3944,31.3944,31.3191,31.3191,14953.0
2023-02-27 12:55:00,33.3,33.37,33.3,33.34,19244.0,31.3191,31.385,31.3191,31.3567,19244.0
2023-02-27 13:00:00,33.34,33.34,33.28,33.29,26566.0,31.3567,31.3567,31.3003,31.3097,26566.0
2023-02-27 13:05:00,33.29,33.37,33.28,33.37,29093.0,31.3097,31.385,31.3003,31.385,29093.0
2023-02-27 13:10:00,33.38,33.41,33.35,33.4,28026.0,31.3944,31.4226,31.3661,31.4132,28026.0
2023-02-27 13:15:00,33.39,33.44,33.38,33.42,22824.0,31.4038,31.4508,31.3944,31.432,22824.0
2023-02-27 13:20:00,33.43,33.46,33.41,33.44,22793.0,31.4414,31.4696,31.4226,31.4508,22793.0
2023-02-27 13:25:00,33.44,33.46,33.41,33.45,21584.0,31.4508,31.4696,31.4226,31.4602,21584.0
2023-02-27 13:30:00,33.45,33.47,33.41,33.41,19800.0,31.4602,31.479,31.4226,31.4226,19800.0
2023-02-27 13:35:00,33.42,33.42,33.39,33.4,15912.0,31.432,31.432,31.4038,31.4132,15912.0
2023-02-27 13:40:00,33.4,33.4,33.33,33.34,23680.0,31.4132,31.4132,31.3473,31.3567,23680.0
2023-02-27 13:45:00,33.34,33.34,33.3,33.33,30005.0,31.3567,31.3567,31.3191,31.3473,30005.0
2023-02-27 13:50:00,33.32,33.37,33.32,33.37,13735.0,31.3379,31.385,31.3379,31.385,13735.0
2023-02-27 13:55:00,33.37,33.38,33.32,33.33,25042.0,31.385,31.3944,31.3379,31.3473,25042.0
2023-02-27 14:00:00,33.34,33.38,33.32,33.36,17660.0,31.3567,31.3944,31.3379,31.3755,17660.0
2023-02-27 14:05:00,33.36,33.42,33.36,33.41,26187.0,31.3755,31.432,31.3755,31.4226,26187.0
2023-02-27 14:10:00,33.41,33.44,33.4,33.41,21481.0,31.4226,31.4508,31.4132,31.4226,21481.0
2023-02-27 14:15:00,33.41,33.43,33.37,33.38,23596.0,31.4226,31.4414,31.385,31.3944,23596.0
2023-02-27 14:20:00,33.37,33.37,33.24,33.3,36884.0,31.385,31.385,31.2627,31.3191,36884.0
2023-02-27 14:25:00,33.3,33.35,33.29,33.35,10423.0,31.3191,31.3661,31.3097,31.3661,10423.0
2023-02-27 14:30:00,33.34,33.37,33.31,33.37,28427.0,31.3567,31.385,31.3285,31.385,28427.0
2023-02-27 14:35:00,33.36,33.36,33.31,33.33,23781.0,31.3755,31.3755,31.3285,31.3473,23781.0
2023-02-27 14:40:00,33.33,33.33,33.22,33.27,22345.0,31.3473,31.3473,31.2439,31.2909,22345.0
2023-02-27 14:45:00,33.28,33.28,33.19,33.23,41366.0,31.3003,31.3003,31.2157,31.2533,41366.0
2023-02-27 14:50:00,33.22,33.24,33.17,33.18,33271.0,31.2439,31.2627,31.1968,31.2063,33271.0
2023-02-27 14:55:00,33.19,33.21,33.16,33.16,23010.0,31.2157,31.2345,31.1874,31.1874,23010.0
2023-02-27 15:00:00,33.16,33.23,33.16,33.2,24971.0,31.1874,31.2533,31.1874,31.2251,24971.0
2023-02-27 15:05:00,33.2,33.21,33.16,33.2,22516.0,31.2251,31.2345,31.1874,31.2251,22516.0
2023-02-27 15:10:00,33.2,33.2,33.16,33.19,22902.0,31.2251,31.2251,31.1874,31.2157,22902.0
2023-02-27 15:15:00,33.19,33.19,33.1,33.16,37992.0,31.2157,31.2157,31.131,31.1874,37992.0
2023-02-27 15:20:00,33.16,33.2,33.14,33.16,34605.0,31.1874,31.2251,31.1686,31.1874,34605.0
2023-02-27 15:25:00,33.16,33.16,33.1,33.14,36634.0,31.1874,31.1874,31.131,31.1686,36634.0
2023-02-27 15:30:00,33.14,33.15,33.09,33.11,58513.0,31.1686,31.178,31.1216,31.1404,58513.0
2023-02-27 15:35:00,33.11,33.11,33.0,33.02,73993.0,31.1404,31.1404,31.037,31.0558,73993.0
2023-02-27 15:40:00,33.02,33.08,33.01,33.05,56715.0,31.0558,31.1122,31.0464,31.084,56715.0
2023-02-27 15:45:00,33.05,33.09,33.02,33.05,130746.0,31.084,31.1216,31.0558,31.084,130746.0
2023-02-27 15:50:00,33.04,33.07,33.01,33.04,136383.0,31.0746,31.1028,31.0464,31.0746,136383.0
2023-02-27 15:55:00,33.04,33.07,33.01,33.01,356878.0,31.0746,31.1028,31.0464,31.0464,356878.0
2023-02-28 09:30:00,32.99,33.11,32.86,32.87,32346.0,31.0276,31.1404,30.9053,30.9147,32346.0
2023-02-28 09:35:00,32.87,33.03,32.85,33.02,34315.0,30.9147,31.0652,30.8959,31.0558,34315.0
2023-02-28 09:40:00,33.0,33.04,32.91,33.03,19283.0,31.037,31.0746,30.9523,31.0652,19283.0
2023-02-28 09:45:00,33.05,33.17,33.04,33.08,29482.0,31.084,31.1968,31.0746,31.1122,29482.0
2023-02-28 09:50:00,33.08,33.1,33.04,33.05,8383.0,31.1122,31.131,31.0746,31.084,8383.0
2023-02-28 09:55:00,33.05,33.07,33.01,33.03,19687.0,31.084,31.1028,31.0464,31.0652,19687.0
2023-02-28 10:00:00,33.04,33.15,33.02,33.13,29604.0,31.0746,31.178,31.0558,31.1592,29604.0
2023-02-28 10:05:00,33.14,33.22,33.13,33.14,12785.0,31.1686,31.2439,31.1592,31.1686,12785.0
2023-02-28 10:10:00,33.14,33.14,33.06,33.07,21109.0,31.1686,31.1686,31.0934,31.1028,21109.0
2023-02-28 10:15:00,33.06,33.19,33.03,33.16,39885.0,31.0934,31.2157,31.0652,31.1874,39885.0
2023-02-28 10:20:00,33.16,33.17,33.03,33.03,37138.0,31.1874,31.1968,31.0652,31.0652,37138.0
2023-02-28 10:25:00,33.03,33.03,32.92,32.98,33925.0,31.0652,31.0652,30.9617,31.0181,33925.0
2023-02-28 10:30:00,32.97,33.05,32.97,33.04,8009.0,31.0087,31.084,31.0087,31.0746,8009.0
2023-02-28 10:35:00,33.04,33.08,33.02,33.05,20719.0,31.0746,31.1122,31.0558,31.084,20719.0
2023-02-28 10:40:00,33.05,33.11,33.04,33.1,12443.0,31.084,31.1404,31.0746,31.131,12443.0
2023-02-28 10:45:00,33.09,33.11,33.05,33.06,13779.0,31.1216,31.1404,31.084,31.0934,13779.0
2023-02-28 10:50:00,33.05,33.05,32.98,33.0,11215.0,31.084,31.084,31.0181,31.037,11215.0
2023-02-28 10:55:00,33.0,33.01,32.97,32.97,19098.0,31.037,31.0464,31.0087,31.0087,19098.0
2023-02-28 11:00:00,32.98,33.09,32.97,33.09,30442.0,31.0181,31.1216,31.0087,31.1216,30442.0
2023-02-28 11:05:00,33.09,33.12,33.05,33.05,9514.0,31.1216,31.1498,31.084,31.084,9514.0
2023-02-28 11:10:00,33.06,33.1,33.05,33.09,10085.0,31.0934,31.131,31.084,31.1216,10085.0
2023-02-28 11:15:00,33.09,33.18,33.09,33.14,27138.0,31.1216,31.2063,31.1216,31.1686,27138.0
2023-02-28 11:20:00,33.14,33.17,33.13,33.15,5525.0,31.1686,31.1968,31.1592,31.178,5525.0
2023-02-28 11:25:00,33.15,33.19,33.14,33.16,12793.0,31.178,31.2157,31.1686,31.1874,12793.0
2023-02-28 11:30:00,33.16,33.17,33.13,33.13,15285.0,31.1874,31.1968,31.1592,31.1592,15285.0
2023-02-28 11:35:00,33.14,33.14,32.99,33.01,25086.0,31.1686,31.1686,31.0276,31.0464,25086.0
2023-02-28 11:40:00,33.0,33.06,32.98,32.99,42662.0,31.037,31.0934,31.0181,31.0276,42662.0
2023-02-28 11:45:00,33.0,33.07,32.98,33.06,31931.0,31.037,31.1028,31.0181,31.0934,31931.0
2023-02-28 11:50:00,33.06,33.07,33.01,33.01,11635.0,31.0934,31.1028,31.0464,31.0464,11635.0
2023-02-28 11:55:00,33.01,33.1,33.0,33.09,36942.0,31.0464,31.131,31.037,31.1216,36942.0
2023-02-28 12:00:00,33.09,33.13,33.07,33.09,17113.0,31.1216,31.1592,31.1028,31.1216,17113.0
2023-02-28 12:05:00,33.1,33.13,33.09,33.13,28890.0,31.131,31.1592,31.1216,31.1592,28890.0
2023-02-28 12:10:00,33.12,33.17,33.11,33.15,10415.0,31.1498,31.1968,31.1404,31.178,10415.0
2023-02-28 12:15:00,33.15,33.17,33.12,33.17,24083.0,31.178,31.1968,31.1498,31.1968,24083.0
2023-02-28 12:20:00,33.18,33.26,33.18,33.25,30215.0,31.2063,31.2815,31.2063,31.2721,30215.0
2023-02-28 12:25:00,33.25,33.34,33.24,33.34,46732.0,31.2721,31.3567,31.2627,31.3567,46732.0
2023-02-28 12:30:00,33.33,33.33,33.23,33.24,82737.0,31.3473,31.3473,31.2533,31.2627,82737.0
2023-02-28 12:35:00,33.22,33.23,33.18,33.2,12905.0,31.2439,31.2533,31.2063,31.2251,12905.0
2023-02-28 12:40:00,33.21,33.24,33.19,33.23,10144.0,31.2345,31.2627,31.2157,31.2533,10144.0
2023-02-28 12:45:00,33.23,33.27,33.23,33.25,10099.0,31.2533,31.2909,31.2533,31.2721,10099.0
2023-02-28 12:50:00,33.26,33.29,33.24,33.28,12069.0,31.2815,31.3097,31.2627,31.3003,12069.0
2023-02-28 12:55:00,33.29,33.32,33.29,33.3,6495.0,31.3097,31.3379,31.3097,31.3191,6495.0
2023-02-28 13:00:00,33.31,33.34,33.29,33.34,27080.0,31.3285,31.3567,31.3097,31.3567,27080.0
2023-02-28 13:05:00,33.34,33.34,33.29,33.31,21674.0,31.3567,31.3567,31.3097,31.3285,21674.0
2023-02-28 13:10:00,33.3,33.32,33.29,33.31,11180.0,31.3191,31.3379,31.3097,31.3285,11180.0
2023-02-28 13:15:00,33.31,33.32,33.26,33.3,19725.0,31.3285,31.3379,31.2815,31.3191,19725.0
2023-02-28 13:20:00,33.3,33.31,33.25,33.27,20853.0,31.3191,31.3285,31.2721,31.2909,20853.0
2023-02-28 13:25:00,33.27,33.28,33.22,33.24,20760.0,31.2909,31.3003,31.2439,31.2627,20760.0
2023-02-28 13:30:00,33.23,33.28,33.22,33.27,36658.0,31.2533,31.3003,31.2439,31.2909,36658.0
2023-02-28 13:35:00,33.27,33.28,33.13,33.18,74771.0,31.2909,31.3003,31.1592,31.2063,74771.0
2023-02-28 13:40:00,33.19,33.23,33.17,33.22,36814.0,31.2157,31.2533,31.1968,31.2439,36814.0
2023-02-28 13:45:00,33.22,33.3,33.21,33.28,16629.0,31.2439,31.3191,31.2345,31.3003,16629.0
2023-02-28 13:50:00,33.28,33.31,33.27,33.29,22947.0,31.3003,31.3285,31.2909,31.3097,22947.0
2023-02-28 13:55:00,33.29,33.29,33.2,33.21,17224.0,31.3097,31.3097,31.2251,31.2345,17224.0
2023-02-28 14:00:00,33.21,33.24,33.11,33.11,57958.0,31.2345,31.2627,31.1404,31.1404,57958.0
2023-02-28 14:05:00,33.11,33.11,33.05,33.1,32511.0,31.1404,31.1404,31.084,31.131,32511.0
2023-02-28 14:10:00,33.11,33.14,33.07,33.13,30827.0,31.1404,31.1686,31.1028,31.1592,30827.0
2023-02-28 14:15:00,33.12,33.15,33.06,33.09,28848.0,31.1498,31.178,31.0934,31.1216,28848.0
2023-02-28 14:20:00,33.08,33.12,33.08,33.1,19382.0,31.1122,31.1498,31.1122,31.131,19382.0
2023-02-28 14:25:00,33.09,33.1,33.04,33.05,13295.0,31.1216,31.131,31.0746,31.084,13295.0
2023-02-28 14:30:00,33.05,33.08,33.03,33.05,13099.0,31.084,31.1122,31.0652,31.084,13099.0
2023-02-28 14:35:00,33.05,33.06,33.03,33.05,12557.0,31.084,31.0934,31.0652,31.084,12557.0
2023-02-28 14:40:00,33.05,33.06,32.97,32.98,26521.0,31.084,31.0934,31.0087,31.0181,26521.0
2023-02-28 14:45:00,32.99,33.04,32.99,33.02,17624.0,31.0276,31.0746,31.0276,31.0558,17624.0
2023-02-28 14:50:00,33.02,33.03,32.95,32.95,16325.0,31.0558,31.0652,30.9899,30.9899,16325.0
2023-02-28 14:55:00,32.95,32.96,32.89,32.89,17402.0,30.9899,30.9993,30.9335,30.9335,17402.0
2023-02-28 15:00:00,32.9,32.9,32.85,32.86,25737.0,30.9429,30.9429,30.8959,30.9053,25737.0
2023-02-28 15:05:00,32.86,32.88,32.81,32.81,16867.0,30.9053,30.9241,30.8583,30.8583,16867.0
2023-02-28 15:10:00,32.81,32.85,32.79,32.8,25824.0,30.8583,30.8959,30.8395,30.8489,25824.0
2023-02-28 15:15:00,32.79,32.79,32.73,32.73,21459.0,30.8395,30.8395,30.783,30.783,21459.0
2023-02-28 15:20:00,32.73,32.73,32.7,32.72,30007.0,30.783,30.783,30.7548,30.7736,30007.0
2023-02-28 15:25:00,32.71,32.71,32.66,32.67,28445.0,30.7642,30.7642,30.7172,30.7266,28445.0
2023-02-28 15:30:00,32.66,32.7,32.65,32.68,47251.0,30.7172,30.7548,30.7078,30.736,47251.0
2023-02-28 15:35:00,32.68,32.68,32.63,32.68,45712.0,30.736,30.736,30.689,30.736,45712.0
2023-02-28 15:40:00,32.69,32.7,32.66,32.69,46480.0,30.7454,30.7548,30.7172,30.7454,46480.0
2023-02-28 15:45:00,32.68,32.75,32.68,32.75,51193.0,30.736,30.8018,30.736,30.8018,51193.0
2023-02-28 15:50:00,32.74,32.85,32.73,32.83,121264.0,30.7924,30.8959,30.783,30.8771,121264.0
2023-02-28 15:55:00,32.82,32.86,32.78,32.79,370356.0,30.8677,30.9053,30.83,30.8395,370356.0
2023-03-01 09:30:00,32.53,32.6,32.44,32.54,42588.0,30.5949,30.6608,30.5103,30.6043,42588.0
2023-03-01 09:35:00,32.59,32.63,32.45,32.46,14458.0,30.6513,30.689,30.5197,30.5291,14458.0
2023-03-01 09:40:00,32.47,32.51,32.43,32.44,21125.0,30.5385,30.5761,30.5009,30.5103,21125.0
2023-03-01 09:45:00,32.46,32.68,32.44,32.67,10338.0,30.5291,30.736,30.5103,30.7266,10338.0
2023-03-01 09:50:00,32.68,32.85,32.67,32.85,24763.0,30.736,30.8959,30.7266,30.8959,24763.0
2023-03-01 09:55:00,32.84,32.86,32.75,32.75,13260.0,30.8865,30.9053,30.8018,30.8018,13260.0
2023-03-01 10:00:00,32.76,32.82,32.72,32.76,48124.0,30.8112,30.8677,30.7736,30.8112,48124.0
2023-03-01 10:05:00,32.75,32.79,32.6,32.63,65785.0,30.8018,30.8395,30.6608,30.689,65785.0
2023-03-01 10:10:00,32.63,32.63,32.53,32.54,18270.0,30.689,30.689,30.5949,30.6043,18270.0
2023-03-01 10:15:00,32.55,32.67,32.55,32.64,17359.0,30.6137,30.7266,30.6137,30.6984,17359.0
2023-03-01 10:20:00,32.65,32.67,32.58,32.58,13743.0,30.7078,30.7266,30.6419,30.6419,13743.0
2023-03-01 10:25:00,32.58,32.63,32.58,32.61,14143.0,30.6419,30.689,30.6419,30.6702,14143.0
2023-03-01 10:30:00,32.61,32.64,32.57,32.63,17950.0,30.6702,30.6984,30.6325,30.689,17950.0
2023-03-01 10:35:00,32.63,32.65,32.61,32.61,13701.0,30.689,30.7078,30.6702,30.6702,13701.0
2023-03-01 10:40:00,32.63,32.74,32.63,32.65,34777.0,30.689,30.7924,30.689,30.7078,34777.0
2023-03-01 10:45:00,32.65,32.66,32.61,32.65,14802.0,30.7078,30.7172,30.6702,30.7078,14802.0
2023-03-01 10:50:00,32.64,32.65,32.6,32.63,11778.0,30.6984,30.7078,30.6608,30.689,11778.0
2023-03-01 10:55:00,32.62,32.69,32.61,32.66,23306.0,30.6796,30.7454,30.6702,30.7172,23306.0
2023-03-01 11:00:00,32.66,32.67,32.62,32.66,17783.0,30.7172,30.7266,30.6796,30.7172,17783.0
2023-03-01 11:05:00,32.65,32.75,32.63,32.66,72952.0,30.7078,30.8018,30.689,30.7172,72952.0
2023-03-01 11:10:00,32.66,32.66,32.53,32.53,17525.0,30.7172,30.7172,30.5949,30.5949,17525.0
2023-03-01 11:15:00,32.53,32.56,32.47,32.48,15937.0,30.5949,30.6231,30.5385,30.5479,15937.0
2023-03-01 11:20:00,32.49,32.55,32.48,32.51,18836.0,30.5573,30.6137,30.5479,30.5761,18836.0
2023-03-01 11:25:00,32.5,32.64,32.5,32.64,19680.0,30.5667,30.6984,30.5667,30.6984,19680.0
2023-03-01 11:30:00,32.64,32.72,32.62,32.69,25832.0,30.6984,30.7736,30.6796,30.7454,25832.0
2023-03-01 11:35:00,32.68,32.75,32.66,32.75,30662.0,30.736,30.8018,30.7172,30.8018,30662.0
2023-03-01 11:40:00,32.75,32.76,32.72,32.73,9236.0,30.8018,30.8112,30.7736,30.783,9236.0
2023-03-01 11:45:00,32.74,32.83,32.74,32.81,14909.0,30.7924,30.8771,30.7924,30.8583,14909.0
2023-03-01 11:50:00,32.79,32.81,32.76,32.78,8973.0,30.8395,30.8583,30.8112,30.83,8973.0
2023-03-01 11:55:00,32.76,32.8,32.75,32.76,14201.0,30.8112,30.8489,30.8018,30.8112,14201.0
2023-03-01 12:00:00,32.77,32.8,32.74,32.74,11084.0,30.8206,30.8489,30.7924,30.7924,11084.0
2023-03-01 12:05:00,32.75,32.81,32.75,32.8,11126.0,30.8018,30.8583,30.8018,30.8489,11126.0
2023-03-01 12:10:00,32.8,32.81,32.72,32.76,10633.0,30.8489,30.8583,30.7736,30.8112,10633.0
2023-03-01 12:15:00,32.78,32.78,32.74,32.77,10600.0,30.83,30.83,30.7924,30.8206,10600.0
2023-03-01 12:20:00,32.77,32.81,32.76,32.76,7527.0,30.8206,30.8583,30.8112,30.8112,7527.0
2023-03-01 12:25:00,32.76,32.79,32.76,32.76,11124.0,30.8112,30.8395,30.8112,30.8112,11124.0
2023-03-01 12:30:00,32.76,32.77,32.75,32.75,9659.0,30.8112,30.8206,30.8018,30.8018,9659.0
2023-03-01 12:35:00,32.74,32.78,32.73,32.76,22107.0,30.7924,30.83,30.783,30.8112,22107.0
2023-03-01 12:40:00,32.76,32.79,32.75,32.79,9298.0,30.8112,30.8395,30.8018,30.8395,9298.0
2023-03-01 12:45:00,32.8,32.81,32.77,32.8,7209.0,30.8489,30.8583,30.8206,30.8489,7209.0
2023-03-01 12:50:00,32.8,32.81,32.77,32.77,6254.0,30.8489,30.8583,30.8206,30.8206,6254.0
2023-03-01 12:55:00,32.77,32.8,32.76,32.79,11372.0,30.8206,30.8489,30.8112,30.8395,11372.0
2023-03-01 13:00:00,32.79,32.83,32.78,32.83,16977.0,30.8395,30.8771,30.83,30.8771,16977.0
2023-03-01 13:05:00,32.83,32.85,32.79,32.79,71431.0,30.8771,30.8959,30.8395,30.8395,71431.0
2023-03-01 13:10:00,32.79,32.81,32.76,32.78,11442.0,30.8395,30.8583,30.8112,30.83,11442.0
2023-03-01 13:15:00,32.78,32.81,32.76,32.78,27058.0,30.83,30.8583,30.8112,30.83,27058.0
2023-03-01 13:20:00,32.77,32.78,32.75,32.76,14602.0,30.8206,30.83,30.8018,30.8112,14602.0
2023-03-01 13:25:00,32.75,32.81,32.74,32.81,28657.0,30.8018,30.8583,30.7924,30.8583,28657.0
2023-03-01 13:30:00,32.81,32.82,32.77,32.78,12188.0,30.8583,30.8677,30.8206,30.83,12188.0
2023-03-01 13:35:00,32.77,32.81,32.77,32.77,15287.0,30.8206,30.8583,30.8206,30.8206,15287.0
2023-03-01 13:40:00,32.77,32.78,32.71,32.75,20257.0,30.8206,30.83,30.7642,30.8018,20257.0
2023-03-01 13:45:00,32.74,32.79,32.73,32.78,22714.0,30.7924,30.8395,30.783,30.83,22714.0
2023-03-01 13:50:00,32.8,32.82,32.79,32.82,8277.0,30.8489,30.8677,30.8395,30.8677,8277.0
2023-03-01 13:55:00,32.83,32.84,32.8,32.81,11890.0,30.8771,30.8865,30.8489,30.8583,11890.0
2023-03-01 14:00:00,32.81,32.82,32.79,32.82,15517.0,30.8583,30.8677,30.8395,30.8677,15517.0
2023-03-01 14:05:00,32.82,32.84,32.8,32.82,15920.0,30.8677,30.8865,30.8489,30.8677,15920.0
2023-03-01 14:10:00,32.83,32.87,32.82,32.86,7224.0,30.8771,30.9147,30.8677,30.9053,7224.0
2023-03-01 14:15:00,32.86,32.86,32.79,32.8,14412.0,30.9053,30.9053,30.8395,30.8489,14412.0
2023-03-01 14:20:00,32.81,32.83,32.8,32.81,22234.0,30.8583,30.8771,30.8489,30.8583,22234.0
2023-03-01 14:25:00,32.82,32.84,32.8,32.8,45529.0,30.8677,30.8865,30.8489,30.8489,45529.0
2023-03-01 14:30:00,32.8,32.84,32.77,32.83,29111.0,30.8489,30.8865,30.8206,30.8771,29111.0
2023-03-01 14:35:00,32.83,32.83,32.72,32.73,30538.0,30.8771,30.8771,30.7736,30.783,30538.0
2023-03-01 14:40:00,32.73,32.74,32.7,32.71,7987.0,30.783,30.7924,30.7548,30.7642,7987.0
2023-03-01 14:45:00,32.71,32.72,32.64,32.71,59523.0,30.7642,30.7736,30.6984,30.7642,59523.0
2023-03-01 14:50:00,32.72,32.76,32.67,32.75,24725.0,30.7736,30.8112,30.7266,30.8018,24725.0
2023-03-01 14:55:00,32.74,32.8,32.73,32.78,20508.0,30.7924,30.8489,30.783,30.83,20508.0
2023-03-01 15:00:00,32.78,32.84,32.78,32.82,15417.0,30.83,30.8865,30.83,30.8677,15417.0
2023-03-01 15:05:00,32.82,32.87,32.81,32.87,22196.0,30.8677,30.9147,30.8583,30.9147,22196.0
2023-03-01 15:10:00,32.86,32.91,32.86,32.88,11423.0,30.9053,30.9523,30.9053,30.9241,11423.0
2023-03-01 15:15:00,32.88,32.96,32.87,32.94,30978.0,30.9241,30.9993,30.9147,30.9805,30978.0
2023-03-01 15:20:00,32.94,32.96,32.91,32.92,13581.0,30.9805,30.9993,30.9523,30.9617,13581.0
2023-03-01 15:25:00,32.91,32.91,32.88,32.91,13597.0,30.9523,30.9523,30.9241,30.9523,13597.0
2023-03-01 15:30:00,32.91,33.01,32.9,32.99,29404.0,30.9523,31.0464,30.9429,31.0276,29404.0
2023-03-01 15:35:00,33.0,33.0,32.95,32.96,28707.0,31.037,31.037,30.9899,30.9993,28707.0
2023-03-01 15:40:00,32.97,33.0,32.96,33.0,16796.0,31.0087,31.037,30.9993,31.037,16796.0
2023-03-01 15:45:00,32.99,33.01,32.94,33.0,43164.0,31.0276,31.0464,30.9805,31.037,43164.0
2023-03-01 15:50:00,33.0,33.01,32.98,32.98,72117.0,31.037,31.0464,31.0181,31.0181,72117.0
2023-03-01 15:55:00,32.98,33.03,32.96,33.03,163602.0,31.0181,31.0652,30.9993,31.0652,163602.0
2023-03-02 09:30:00,33.0,33.06,32.82,32.84,67576.0,31.037,31.0934,30.8677,30.8865,67576.0
2023-03-02 09:35:00,32.82,32.84,32.62,32.66,19463.0,30.8677,30.8865,30.6796,30.7172,19463.0
2023-03-02 09:40:00,32.67,32.73,32.61,32.7,15356.0,30.7266,30.783,30.6702,30.7548,15356.0
2023-03-02 09:45:00,32.7,32.71,32.56,32.68,25806.0,30.7548,30.7642,30.6231,30.736,25806.0
2023-03-02 09:50:00,32.67,32.77,32.65,32.7,36765.0,30.7266,30.8206,30.7078,30.7548,36765.0
2023-03-02 09:55:00,32.69,32.77,32.68,32.75,56293.0,30.7454,30.8206,30.736,30.8018,56293.0
2023-03-02 10:00:00,32.76,32.82,32.73,32.81,18868.0,30.8112,30.8677,30.783,30.8583,18868.0
2023-03-02 10:05:00,32.82,32.86,32.79,32.81,15132.0,30.8677,30.9053,30.8395,30.8583,15132.0
2023-03-02 10:10:00,32.79,32.8,32.75,32.79,16724.0,30.8395,30.8489,30.8018,30.8395,16724.0
2023-03-02 10:15:00,32.79,32.84,32.75,32.8,50274.0,30.8395,30.8865,30.8018,30.8489,50274.0
2023-03-02 10:20:00,32.8,32.86,32.75,32.8,29405.0,30.8489,30.9053,30.8018,30.8489,29405.0
2023-03-02 10:25:00,32.8,32.86,32.73,32.86,23745.0,30.8489,30.9053,30.783,30.9053,23745.0
2023-03-02 10:30:00,32.86,32.89,32.81,32.84,24084.0,30.9053,30.9335,30.8583,30.8865,24084.0
2023-03-02 10:35:00,32.84,32.87,32.84,32.85,16534.0,30.8865,30.9147,30.8865,30.8959,16534.0
2023-03-02 10:40:00,32.84,32.89,32.84,32.86,20144.0,30.8865,30.9335,30.8865,30.9053,20144.0
2023-03-02 10:45:00,32.87,32.94,32.87,32.91,25354.0,30.9147,30.9805,30.9147,30.9523,25354.0
2023-03-02 10:50:00,32.91,32.93,32.89,32.93,10122.0,30.9523,30.9711,30.9335,30.9711,10122.0
2023-03-02 10:55:00,32.93,32.96,32.89,32.93,21909.0,30.9711,30.9993,30.9335,30.9711,21909.0
2023-03-02 11:00:00,32.93,32.95,32.88,32.92,19072.0,30.9711,30.9899,30.9241,30.9617,19072.0
2023-03-02 11:05:00,32.9,32.99,32.9,32.98,25321.0,30.9429,31.0276,30.9429,31.0181,25321.0
2023-03-02 11:10:00,32.99,33.0,32.91,32.94,41319.0,31.0276,31.037,30.9523,30.9805,41319.0
2023-03-02 11:15:00,32.93,32.94,32.9,32.91,11839.0,30.9711,30.9805,30.9429,30.9523,11839.0
2023-03-02 11:20:00,32.91,32.93,32.88,32.92,21893.0,30.9523,30.9711,30.9241,30.9617,21893.0
2023-03-02 11:25:00,32.92,32.93,32.88,32.88,26332.0,30.9617,30.9711,30.9241,30.9241,26332.0
2023-03-02 11:30:00,32.88,32.89,32.81,32.85,21871.0,30.9241,30.9335,30.8583,30.8959,21871.0
2023-03-02 11:35:00,32.86,32.93,32.83,32.92,24506.0,30.9053,30.9711,30.8771,30.9617,24506.0
2023-03-02 11:40:00,32.92,32.94,32.87,32.89,15661.0,30.9617,30.9805,30.9147,30.9335,15661.0
2023-03-02 11:45:00,32.9,32.93,32.85,32.93,26475.0,30.9429,30.9711,30.8959,30.9711,26475.0
2023-03-02 11:50:00,32.91,32.94,32.81,32.85,66040.0,30.9523,30.9805,30.8583,30.8959,66040.0
2023-03-02 11:55:00,32.84,32.84,32.78,32.78,11223.0,30.8865,30.8865,30.83,30.83,11223.0
2023-03-02 12:00:00,32.77,32.78,32.75,32.75,13061.0,30.8206,30.83,30.8018,30.8018,13061.0
2023-03-02 12:05:00,32.74,32.74,32.68,32.71,22433.0,30.7924,30.7924,30.736,30.7642,22433.0
2023-03-02 12:10:00,32.72,32.78,32.71,32.76,10990.0,30.7736,30.83,30.7642,30.8112,10990.0
2023-03-02 12:15:00,32.76,32.77,32.73,32.73,20590.0,30.8112,30.8206,30.783,30.783,20590.0
2023-03-02 12:20:00,32.73,32.76,32.73,32.75,17735.0,30.783,30.8112,30.783,30.8018,17735.0
2023-03-02 12:25:00,32.76,32.76,32.62,32.66,17116.0,30.8112,30.8112,30.6796,30.7172,17116.0
2023-03-02 12:30:00,32.66,32.74,32.66,32.73,8121.0,30.7172,30.7924,30.7172,30.783,8121.0
2023-03-02 12:35:00,32.72,32.74,32.69,32.69,9838.0,30.7736,30.7924,30.7454,30.7454,9838.0
2023-03-02 12:40:00,32.69,32.69,32.64,32.64,10229.0,30.7454,30.7454,30.6984,30.6984,10229.0
2023-03-02 12:45:00,32.65,32.65,32.61,32.63,7463.0,30.7078,30.7078,30.6702,30.689,7463.0
2023-03-02 12:50:00,32.62,32.69,32.61,32.68,17921.0,30.6796,30.7454,30.6702,30.736,17921.0
2023-03-02 12:55:00,32.68,32.71,32.67,32.7,13236.0,30.736,30.7642,30.7266,30.7548,13236.0
2023-03-02 13:00:00,32.7,32.74,32.7,32.73,11259.0,30.7548,30.7924,30.7548,30.783,11259.0
2023-03-02 13:05:00,32.73,32.73,32.67,32.69,17948.0,30.783,30.783,30.7266,30.7454,17948.0
2023-03-02 13:10:00,32.69,32.7,32.65,32.66,13868.0,30.7454,30.7548,30.7078,30.7172,13868.0
2023-03-02 13:15:00,32.66,32.66,32.61,32.65,9567.0,30.7172,30.7172,30.6702,30.7078,9567.0
2023-03-02 13:20:00,32.65,32.68,32.62,32.63,15335.0,30.7078,30.736,30.6796,30.689,15335.0
2023-03-02 13:25:00,32.63,32.63,32.58,32.59,16705.0,30.689,30.689,30.6419,30.6513,16705.0
2023-03-02 13:30:00,32.59,32.68,32.59,32.65,30335.0,30.6513,30.736,30.6513,30.7078,30335.0
2023-03-02 13:35:00,32.66,32.77,32.66,32.7,23712.0,30.7172,30.8206,30.7172,30.7548,23712.0
2023-03-02 13:40:00,32.7,32.72,32.65,32.66,15071.0,30.7548,30.7736,30.7078,30.7172,15071.0
2023-03-02 13:45:00,32.64,32.66,32.58,32.6,17731.0,30.6984,30.7172,30.6419,30.6608,17731.0
2023-03-02 13:50:00,32.59,32.65,32.59,32.65,27707.0,30.6513,30.7078,30.6513,30.7078,27707.0
2023-03-02 13:55:00,32.64,32.7,32.63,32.69,20423.0,30.6984,30.7548,30.689,30.7454,20423.0
2023-03-02 14:00:00,32.69,32.76,32.69,32.74,28645.0,30.7454,30.8112,30.7454,30.7924,28645.0
2023-03-02 14:05:00,32.74,32.76,32.71,32.72,20758.0,30.7924,30.8112,30.7642,30.7736,20758.0
2023-03-02 14:10:00,32.72,32.73,32.66,32.66,30579.0,30.7736,30.783,30.7172,30.7172,30579.0
2023-03-02 14:15:00,32.66,32.69,32.65,32.69,13863.0,30.7172,30.7454,30.7078,30.7454,13863.0
2023-03-02 14:20:00,32.7,32.71,32.68,32.71,13444.0,30.7548,30.7642,30.736,30.7642,13444.0
2023-03-02 14:25:00,32.7,32.73,32.66,32.7,48282.0,30.7548,30.783,30.7172,30.7548,48282.0
2023-03-02 14:30:00,32.7,32.76,32.7,32.73,31795.0,30.7548,30.8112,30.7548,30.783,31795.0
2023-03-02 14:35:00,32.73,32.81,32.72,32.8,23542.0,30.783,30.8583,30.7736,30.8489,23542.0
2023-03-02 14:40:00,32.81,32.87,32.8,32.87,38366.0,30.8583,30.9147,30.8489,30.9147,38366.0
2023-03-02 14:45:00,32.87,32.92,32.86,32.89,46817.0,30.9147,30.9617,30.9053,30.9335,46817.0
2023-03-02 14:50:00,32.9,32.9,32.81,32.82,15506.0,30.9429,30.9429,30.8583,30.8677,15506.0
2023-03-02 14:55:00,32.82,32.84,32.78,32.78,29886.0,30.8677,30.8865,30.83,30.83,29886.0
2023-03-02 15:00:00,32.77,32.87,32.77,32.86,35034.0,30.8206,30.9147,30.8206,30.9053,35034.0
2023-03-02 15:05:00,32.85,32.89,32.8,32.84,60130.0,30.8959,30.9335,30.8489,30.8865,60130.0
2023-03-02 15:10:00,32.83,32.9,32.82,32.9,41134.0,30.8771,30.9429,30.8677,30.9429,41134.0
2023-03-02 15:15:00,32.9,32.93,32.83,32.84,30955.0,30.9429,30.9711,30.8771,30.8865,30955.0
2023-03-02 15:20:00,32.84,32.85,32.78,32.84,64755.0,30.8865,30.8959,30.83,30.8865,64755.0
2023-03-02 15:25:00,32.84,32.87,32.79,32.86,81016.0,30.8865,30.9147,30.8395,30.9053,81016.0
2023-03-02 15:30:00,32.86,32.92,32.84,32.91,41284.0,30.9053,30.9617,30.8865,30.9523,41284.0
2023-03-02 15:35:00,32.91,32.94,32.88,32.91,52149.0,30.9523,30.9805,30.9241,30.9523,52149.0
2023-03-02 15:40:00,32.9,32.93,32.86,32.87,43895.0,30.9429,30.9711,30.9053,30.9147,43895.0
2023-03-02 15:45:00,32.87,32.91,32.83,32.84,71865.0,30.9147,30.9523,30.8771,30.8865,71865.0
2023-03-02 15:50:00,32.83,32.84,32.78,32.79,111132.0,30.8771,30.8865,30.83,30.8395,111132.0
2023-03-02 15:55:00,32.79,32.82,32.74,32.75,277394.0,30.8395,30.8677,30.7924,30.8018,277394.0
2023-03-03 09:30:00,33.01,33.07,32.74,32.74,27800.0,31.0464,31.1028,30.7924,30.7924,27800.0
2023-03-03 09:35:00,32.81,32.83,32.66,32.71,12423.0,30.8583,30.8771,30.7172,30.7642,12423.0
2023-03-03 09:40:00,32.71,32.74,32.62,32.74,65280.0,30.7642,30.7924,30.6796,30.7924,65280.0
2023-03-03 09:45:00,32.74,32.91,32.73,32.9,28460.0,30.7924,30.9523,30.783,30.9429,28460.0
2023-03-03 09:50:00,32.91,32.96,32.87,32.95,11783.0,30.9523,30.9993,30.9147,30.9899,11783.0
2023-03-03 09:55:00,32.94,32.97,32.91,32.93,12950.0,30.9805,31.0087,30.9523,30.9711,12950.0
2023-03-03 10:00:00,32.95,32.96,32.7,32.79,21034.0,30.9899,30.9993,30.7548,30.8395,21034.0
2023-03-03 10:05:00,32.78,32.86,32.75,32.86,16405.0,30.83,30.9053,30.8018,30.9053,16405.0
2023-03-03 10:10:00,32.84,32.97,32.82,32.93,42764.0,30.8865,31.0087,30.8677,30.9711,42764.0
2023-03-03 10:15:00,32.94,33.06,32.87,33.03,28149.0,30.9805,31.0934,30.9147,31.0652,28149.0
2023-03-03 10:20:00,33.02,33.07,32.97,33.05,13155.0,31.0558,31.1028,31.0087,31.084,13155.0
2023-03-03 10:25:00,33.06,33.12,33.03,33.09,78275.0,31.0934,31.1498,31.0652,31.1216,78275.0
2023-03-03 10:30:00,33.09,33.09,33.01,33.07,30802.0,31.1216,31.1216,31.0464,31.1028,30802.0
2023-03-03 10:35:00,33.08,33.08,33.02,33.04,18137.0,31.1122,31.1122,31.0558,31.0746,18137.0
2023-03-03 10:40:00,33.03,33.08,32.99,33.05,35812.0,31.0652,31.1122,31.0276,31.084,35812.0
2023-03-03 10:45:00,33.05,33.07,33.03,33.05,17564.0,31.084,31.1028,31.0652,31.084,17564.0
2023-03-03 10:50:00,33.05,33.1,33.03,33.09,26940.0,31.084,31.131,31.0652,31.1216,26940.0
2023-03-03 10:55:00,33.09,33.14,33.08,33.11,21795.0,31.1216,31.1686,31.1122,31.1404,21795.0
2023-03-03 11:00:00,33.11,33.2,33.1,33.16,16064.0,31.1404,31.2251,31.131,31.1874,16064.0
2023-03-03 11:05:00,33.17,33.23,33.17,33.23,13749.0,31.1968,31.2533,31.1968,31.2533,13749.0
2023-03-03 11:10:00,33.23,33.27,33.2,33.26,23403.0,31.2533,31.2909,31.2251,31.2815,23403.0
2023-03-03 11:15:00,33.26,33.3,33.26,33.29,25425.0,31.2815,31.3191,31.2815,31.3097,25425.0
2023-03-03 11:20:00,33.28,33.38,33.27,33.34,46177.0,31.3003,31.3944,31.2909,31.3567,46177.0
2023-03-03 11:25:00,33.34,33.46,33.33,33.45,38382.0,31.3567,31.4696,31.3473,31.4602,38382.0
2023-03-03 11:30:00,33.45,33.48,33.4,33.45,31040.0,31.4602,31.4884,31.4132,31.4602,31040.0
2023-03-03 11:35:00,33.45,33.51,33.38,33.41,45500.0,31.4602,31.5166,31.3944,31.4226,45500.0
2023-03-03 11:40:00,33.41,33.47,33.41,33.44,28085.0,31.4226,31.479,31.4226,31.4508,28085.0
2023-03-03 11:45:00,33.44,33.53,33.43,33.52,22639.0,31.4508,31.5354,31.4414,31.526,22639.0
2023-03-03 11:50:00,33.52,33.65,33.51,33.63,48146.0,31.526,31.6483,31.5166,31.6295,48146.0
2023-03-03 11:55:00,33.63,33.7,33.61,33.7,18025.0,31.6295,31.6953,31.6107,31.6953,18025.0
2023-03-03 12:00:00,33.7,33.72,33.6,33.67,124786.0,31.6953,31.7141,31.6013,31.6671,124786.0
2023-03-03 12:05:00,33.66,33.69,33.63,33.69,12517.0,31.6577,31.6859,31.6295,31.6859,12517.0
2023-03-03 12:10:00,33.69,33.77,33.67,33.77,31313.0,31.6859,31.7612,31.6671,31.7612,31313.0
2023-03-03 12:15:00,33.77,33.77,33.67,33.76,21350.0,31.7612,31.7612,31.6671,31.7518,21350.0
2023-03-03 12:20:00,33.76,33.79,33.71,33.76,25354.0,31.7518,31.78,31.7047,31.7518,25354.0
2023-03-03 12:25:00,33.76,33.78,33.72,33.78,23652.0,31.7518,31.7706,31.7141,31.7706,23652.0
2023-03-03 12:30:00,33.78,33.83,33.75,33.79,26187.0,31.7706,31.8176,31.7423,31.78,26187.0
2023-03-03 12:35:00,33.78,33.78,33.66,33.67,21461.0,31.7706,31.7706,31.6577,31.6671,21461.0
2023-03-03 12:40:00,33.68,33.69,33.66,33.66,19334.0,31.6765,31.6859,31.6577,31.6577,19334.0
2023-03-03 12:45:00,33.66,33.72,33.66,33.67,18558.0,31.6577,31.7141,31.6577,31.6671,18558.0
2023-03-03 12:50:00,33.68,33.74,33.67,33.67,23302.0,31.6765,31.7329,31.6671,31.6671,23302.0
2023-03-03 12:55:00,33.68,33.73,33.67,33.72,18105.0,31.6765,31.7235,31.6671,31.7141,18105.0
2023-03-03 13:00:00,33.72,33.76,33.68,33.75,26252.0,31.7141,31.7518,31.6765,31.7423,26252.0
2023-03-03 13:05:00,33.76,33.77,33.73,33.77,16870.0,31.7518,31.7612,31.7235,31.7612,16870.0
2023-03-03 13:10:00,33.77,33.78,33.74,33.76,14605.0,31.7612,31.7706,31.7329,31.7518,14605.0
2023-03-03 13:15:00,33.76,33.8,33.71,33.72,24107.0,31.7518,31.7894,31.7047,31.7141,24107.0
2023-03-03 13:20:00,33.71,33.72,33.67,33.69,8442.0,31.7047,31.7141,31.6671,31.6859,8442.0
2023-03-03 13:25:00,33.69,33.71,33.68,33.71,8259.0,31.6859,31.7047,31.6765,31.7047,8259.0
2023-03-03 13:30:00,33.71,33.72,33.62,33.64,14868.0,31.7047,31.7141,31.6201,31.6389,14868.0
2023-03-03 13:35:00,33.64,33.67,33.6,33.61,20096.0,31.6389,31.6671,31.6013,31.6107,20096.0
2023-03-03 13:40:00,33.62,33.64,33.59,33.61,14633.0,31.6201,31.6389,31.5919,31.6107,14633.0
2023-03-03 13:45:00,33.61,33.66,33.6,33.66,15846.0,31.6107,31.6577,31.6013,31.6577,15846.0
2023-03-03 13:50:00,33.66,33.72,33.64,33.72,31466.0,31.6577,31.7141,31.6389,31.7141,31466.0
2023-03-03 13:55:00,33.71,33.76,33.7,33.7,18864.0,31.7047,31.7518,31.6953,31.6953,18864.0
2023-03-03 14:00:00,33.7,33.74,33.69,33.72,14701.0,31.6953,31.7329,31.6859,31.7141,14701.0
2023-03-03 14:05:00,33.72,33.8,33.71,33.8,16252.0,31.7141,31.7894,31.7047,31.7894,16252.0
2023-03-03 14:10:00,33.8,33.85,33.79,33.85,14509.0,31.7894,31.8364,31.78,31.8364,14509.0
2023-03-03 14:15:00,33.85,33.87,33.83,33.87,24620.0,31.8364,31.8552,31.8176,31.8552,24620.0
2023-03-03 14:20:00,33.87,33.91,33.86,33.89,21713.0,31.8552,31.8928,31.8458,31.874,21713.0
2023-03-03 14:25:00,33.89,33.92,33.88,33.91,17181.0,31.874,31.9022,31.8646,31.8928,17181.0
2023-03-03 14:30:00,33.9,33.93,33.88,33.91,20696.0,31.8834,31.9116,31.8646,31.8928,20696.0
2023-03-03 14:35:00,33.91,33.91,33.88,33.9,15000.0,31.8928,31.8928,31.8646,31.8834,15000.0
2023-03-03 14:40:00,33.89,33.92,33.88,33.9,17110.0,31.874,31.9022,31.8646,31.8834,17110.0
2023-03-03 14:45:00,33.89,33.89,33.82,33.83,13616.0,31.874,31.874,31.8082,31.8176,13616.0
2023-03-03 14:50:00,33.82,33.83,33.79,33.8,11241.0,31.8082,31.8176,31.78,31.7894,11241.0
2023-03-03 14:55:00,33.79,33.82,33.79,33.8,17990.0,31.78,31.8082,31.78,31.7894,17990.0
2023-03-03 15:00:00,33.8,33.84,33.78,33.83,15642.0,31.7894,31.827,31.7706,31.8176,15642.0
2023-03-03 15:05:00,33.83,33.86,33.81,33.86,15462.0,31.8176,31.8458,31.7988,31.8458,15462.0
2023-03-03 15:10:00,33.86,33.88,33.83,33.84,23812.0,31.8458,31.8646,31.8176,31.827,23812.0
2023-03-03 15:15:00,33.83,33.84,33.76,33.77,14714.0,31.8176,31.827,31.7518,31.7612,14714.0
2023-03-03 15:20:00,33.78,33.81,33.74,33.75,26484.0,31.7706,31.7988,31.7329,31.7423,26484.0
2023-03-03 15:25:00,33.75,33.77,33.73,33.76,23643.0,31.7423,31.7612,31.7235,31.7518,23643.0
2023-03-03 15:30:00,33.76,33.76,33.68,33.69,21011.0,31.7518,31.7518,31.6765,31.6859,21011.0
2023-03-03 15:35:00,33.69,33.69,33.61,33.62,21061.0,31.6859,31.6859,31.6107,31.6201,21061.0
2023-03-03 15:40:00,33.62,33.63,33.58,33.6,39143.0,31.6201,31.6295,31.5825,31.6013,39143.0
2023-03-03 15:45:00,33.59,33.63,33.58,33.63,45362.0,31.5919,31.6295,31.5825,31.6295,45362.0
2023-03-03 15:50:00,33.62,33.66,33.61,33.62,77213.0,31.6201,31.6577,31.6107,31.6201,77213.0
2023-03-03 15:55:00,33.62,33.65,33.61,33.64,202420.0,31.6201,31.6483,31.6107,31.6389,202420.0
2023-03-06 09:30:00,33.85,34.09,33.82,34.01,67953.0,31.8364,32.0621,31.8082,31.9869,67953.0
2023-03-06 09:35:00,34.02,34.26,33.99,34.13,124343.0,31.9963,32.222,31.9681,32.0997,124343.0
2023-03-06 09:40:00,34.16,34.29,34.11,34.26,59979.0,32.128,32.2502,32.0809,32.222,59979.0
2023-03-06 09:45:00,34.26,34.29,34.11,34.2,42225.0,32.222,32.2502,32.0809,32.1656,42225.0
2023-03-06 09:50:00,34.21,34.3,34.18,34.24,45144.0,32.175,32.2596,32.1468,32.2032,45144.0
2023-03-06 09:55:00,34.25,34.33,34.2,34.28,28670.0,32.2126,32.2878,32.1656,32.2408,28670.0
2023-03-06 10:00:00,34.27,34.31,34.19,34.26,47550.0,32.2314,32.269,32.1562,32.222,47550.0
2023-03-06 10:05:00,34.25,34.47,34.24,34.43,47571.0,32.2126,32.4195,32.2032,32.3819,47571.0
2023-03-06 10:10:00,34.44,34.44,34.27,34.33,42721.0,32.3913,32.3913,32.2314,32.2878,42721.0
2023-03-06 10:15:00,34.33,34.36,34.29,34.31,82080.0,32.2878,32.3161,32.2502,32.269,82080.0
2023-03-06 10:20:00,34.3,34.3,34.21,34.28,24096.0,32.2596,32.2596,32.175,32.2408,24096.0
2023-03-06 10:25:00,34.29,34.3,34.17,34.26,72122.0,32.2502,32.2596,32.1374,32.222,72122.0
2023-03-06 10:30:00,34.26,34.32,34.23,34.32,16231.0,32.222,32.2784,32.1938,32.2784,16231.0
2023-03-06 10:35:00,34.31,34.33,34.24,34.26,10400.0,32.269,32.2878,32.2032,32.222,10400.0
2023-03-06 10:40:00,34.25,34.37,34.24,34.36,31331.0,32.2126,32.3255,32.2032,32.3161,31331.0
2023-03-06 10:45:00,34.35,34.38,34.3,34.3,13351.0,32.3067,32.3349,32.2596,32.2596,13351.0
2023-03-06 10:50:00,34.3,34.32,34.28,34.32,18961.0,32.2596,32.2784,32.2408,32.2784,18961.0
2023-03-06 10:55:00,34.32,34.36,34.26,34.32,72823.0,32.2784,32.3161,32.222,32.2784,72823.0
2023-03-06 11:00:00,34.32,34.41,34.31,34.37,11389.0,32.2784,32.3631,32.269,32.3255,11389.0
2023-03-06 11:05:00,34.38,34.4,34.33,34.4,15934.0,32.3349,32.3537,32.2878,32.3537,15934.0
2023-03-06 11:10:00,34.39,34.5,34.39,34.5,17891.0,32.3443,32.4477,32.3443,32.4477,17891.0
2023-03-06 11:15:00,34.51,34.51,34.39,34.43,14239.0,32.4571,32.4571,32.3443,32.3819,14239.0
2023-03-06 11:20:00,34.44,34.45,34.4,34.45,12279.0,32.3913,32.4007,32.3537,32.4007,12279.0
2023-03-06 11:25:00,34.45,34.45,34.39,34.44,23012.0,32.4007,32.4007,32.3443,32.3913,23012.0
2023-03-06 11:30:00,34.45,34.5,34.42,34.46,34410.0,32.4007,32.4477,32.3725,32.4101,34410.0
2023-03-06 11:35:00,34.47,34.54,34.46,34.54,112807.0,32.4195,32.4854,32.4101,32.4854,112807.0
2023-03-06 11:40:00,34.54,34.54,34.45,34.45,34197.0,32.4854,32.4854,32.4007,32.4007,34197.0
2023-03-06 11:45:00,34.45,34.46,34.38,34.41,43245.0,32.4007,32.4101,32.3349,32.3631,43245.0
2023-03-06 11:50:00,34.41,34.44,34.35,34.44,38850.0,32.3631,32.3913,32.3067,32.3913,38850.0
2023-03-06 11:55:00,34.44,34.47,34.41,34.47,27695.0,32.3913,32.4195,32.3631,32.4195,27695.0
2023-03-06 12:00:00,34.47,34.48,34.42,34.47,30765.0,32.4195,32.4289,32.3725,32.4195,30765.0
2023-03-06 12:05:00,34.47,34.49,34.43,34.49,14920.0,32.4195,32.4383,32.3819,32.4383,14920.0
2023-03-06 12:10:00,34.48,34.55,34.47,34.52,18794.0,32.4289,32.4948,32.4195,32.4665,18794.0
2023-03-06 12:15:00,34.52,34.56,34.5,34.55,14820.0,32.4665,32.5042,32.4477,32.4948,14820.0
2023-03-06 12:20:00,34.55,34.61,34.55,34.59,40249.0,32.4948,32.5512,32.4948,32.5324,40249.0
2023-03-06 12:25:00,34.59,34.6,34.54,34.54,52376.0,32.5324,32.5418,32.4854,32.4854,52376.0
2023-03-06 12:30:00,34.55,34.55,34.51,34.52,16628.0,32.4948,32.4948,32.4571,32.4665,16628.0
2023-03-06 12:35:00,34.52,34.56,34.5,34.5,51624.0,32.4665,32.5042,32.4477,32.4477,51624.0
2023-03-06 12:40:00,34.51,34.56,34.47,34.52,21338.0,32.4571,32.5042,32.4195,32.4665,21338.0
2023-03-06 12:45:00,34.52,34.54,34.46,34.47,44170.0,32.4665,32.4854,32.4101,32.4195,44170.0
2023-03-06 12:50:00,34.46,34.49,34.41,34.43,41300.0,32.4101,32.4383,32.3631,32.3819,41300.0
2023-03-06 12:55:00,34.42,34.43,34.35,34.43,29929.0,32.3725,32.3819,32.3067,32.3819,29929.0
2023-03-06 13:00:00,34.43,34.46,34.39,34.41,18764.0,32.3819,32.4101,32.3443,32.3631,18764.0
2023-03-06 13:05:00,34.41,34.42,34.3,34.31,29008.0,32.3631,32.3725,32.2596,32.269,29008.0
2023-03-06 13:10:00,34.32,34.35,34.29,34.33,14973.0,32.2784,32.3067,32.2502,32.2878,14973.0
2023-03-06 13:15:00,34.33,34.35,34.3,34.32,19553.0,32.2878,32.3067,32.2596,32.2784,19553.0
2023-03-06 13:20:00,34.32,34.34,34.3,34.31,7367.0,32.2784,32.2972,32.2596,32.269,7367.0
2023-03-06 13:25:00,34.31,34.31,34.23,34.23,15064.0,32.269,32.269,32.1938,32.1938,15064.0
2023-03-06 13:30:00,34.23,34.35,34.22,34.34,14914.0,32.1938,32.3067,32.1844,32.2972,14914.0
2023-03-06 13:35:00,34.34,34.37,34.3,34.32,20066.0,32.2972,32.3255,32.2596,32.2784,20066.0
2023-03-06 13:40:00,34.32,34.33,34.27,34.29,11231.0,32.2784,32.2878,32.2314,32.2502,11231.0
2023-03-06 13:45:00,34.28,34.34,34.27,34.29,29445.0,32.2408,32.2972,32.2314,32.2502,29445.0
2023-03-06 13:50:00,34.29,34.35,34.27,34.3,63134.0,32.2502,32.3067,32.2314,32.2596,63134.0
2023-03-06 13:55:00,34.29,34.3,34.24,34.3,18405.0,32.2502,32.2596,32.2032,32.2596,18405.0
2023-03-06 14:00:00,34.29,34.32,34.28,34.3,19847.0,32.2502,32.2784,32.2408,32.2596,19847.0
2023-03-06 14:05:00,34.31,34.38,34.3,34.38,8465.0,32.269,32.3349,32.2596,32.3349,8465.0
2023-03-06 14:10:00,34.39,34.42,34.36,34.41,16922.0,32.3443,32.3725,32.3161,32.3631,16922.0
2023-03-06 14:15:00,34.4,34.41,34.36,34.4,20355.0,32.3537,32.3631,32.3161,32.3537,20355.0
2023-03-06 14:20:00,34.4,34.44,34.39,34.44,20879.0,32.3537,32.3913,32.3443,32.3913,20879.0
2023-03-06 14:25:00,34.44,34.44,34.41,34.43,14225.0,32.3913,32.3913,32.3631,32.3819,14225.0
2023-03-06 14:30:00,34.43,34.46,34.42,34.43,24352.0,32.3819,32.4101,32.3725,32.3819,24352.0
2023-03-06 14:35:00,34.43,34.43,34.4,34.43,15393.0,32.3819,32.3819,32.3537,32.3819,15393.0
2023-03-06 14:40:00,34.43,34.45,34.4,34.41,18674.0,32.3819,32.4007,32.3537,32.3631,18674.0
2023-03-06 14:45:00,34.41,34.41,34.37,34.37,15148.0,32.3631,32.3631,32.3255,32.3255,15148.0
2023-03-06 14:50:00,34.38,34.42,34.37,34.4,20298.0,32.3349,32.3725,32.3255,32.3537,20298.0
2023-03-06 14:55:00,34.4,34.42,34.38,34.39,16882.0,32.3537,32.3725,32.3349,32.3443,16882.0
2023-03-06 15:00:00,34.4,34.42,34.39,34.4,21563.0,32.3537,32.3725,32.3443,32.3537,21563.0
2023-03-06 15:05:00,34.41,34.44,34.38,34.44,20099.0,32.3631,32.3913,32.3349,32.3913,20099.0
2023-03-06 15:10:00,34.44,34.44,34.37,34.38,29314.0,32.3913,32.3913,32.3255,32.3349,29314.0
2023-03-06 15:15:00,34.37,34.37,34.29,34.31,23081.0,32.3255,32.3255,32.2502,32.269,23081.0
2023-03-06 15:20:00,34.3,34.37,34.28,34.29,22480.0,32.2596,32.3255,32.2408,32.2502,22480.0
2023-03-06 15:25:00,34.29,34.33,34.28,34.32,23352.0,32.2502,32.2878,32.2408,32.2784,23352.0
2023-03-06 15:30:00,34.32,34.33,34.28,34.3,25979.0,32.2784,32.2878,32.2408,32.2596,25979.0
2023-03-06 15:35:00,34.3,34.35,34.26,34.34,36131.0,32.2596,32.3067,32.222,32.2972,36131.0
2023-03-06 15:40:00,34.33,34.39,34.32,34.38,40006.0,32.2878,32.3443,32.2784,32.3349,40006.0
2023-03-06 15:45:00,34.38,34.45,34.36,34.45,57313.0,32.3349,32.4007,32.3161,32.4007,57313.0
2023-03-06 15:50:00,34.44,34.46,34.41,34.42,111941.0,32.3913,32.4101,32.3631,32.3725,111941.0
2023-03-06 15:55:00,34.42,34.44,34.35,34.37,321616.0,32.3725,32.3913,32.3067,32.3255,321616.0
2023-03-07 09:30:00,34.38,34.72,34.38,34.68,39430.0,32.3349,32.6546,32.3349,32.617,39430.0
2023-03-07 09:35:00,34.68,34.83,34.67,34.81,46263.0,32.617,32.7581,32.6076,32.7393,46263.0
2023-03-07 09:40:00,34.81,34.87,34.63,34.71,18804.0,32.7393,32.7957,32.57,32.6452,18804.0
2023-03-07 09:45:00,34.73,34.78,34.68,34.75,25475.0,32.664,32.7111,32.617,32.6829,25475.0
2023-03-07 09:50:00,34.76,34.8,34.67,34.7,19154.0,32.6923,32.7299,32.6076,32.6358,19154.0
2023-03-07 09:55:00,34.7,34.78,34.67,34.72,17034.0,32.6358,32.7111,32.6076,32.6546,17034.0
2023-03-07 10:00:00,34.72,34.72,34.54,34.57,41392.0,32.6546,32.6546,32.4854,32.5136,41392.0
2023-03-07 10:05:00,34.55,34.6,34.41,34.44,23540.0,32.4948,32.5418,32.3631,32.3913,23540.0
2023-03-07 10:10:00,34.43,34.51,34.41,34.5,11774.0,32.3819,32.4571,32.3631,32.4477,11774.0
2023-03-07 10:15:00,34.5,34.61,34.49,34.61,32227.0,32.4477,32.5512,32.4383,32.5512,32227.0
2023-03-07 10:20:00,34.61,34.68,34.57,34.63,45909.0,32.5512,32.617,32.5136,32.57,45909.0
2023-03-07 10:25:00,34.63,34.67,34.55,34.67,73459.0,32.57,32.6076,32.4948,32.6076,73459.0
2023-03-07 10:30:00,34.66,34.81,34.62,34.77,113116.0,32.5982,32.7393,32.5606,32.7017,113116.0
2023-03-07 10:35:00,34.77,34.79,34.67,34.71,65138.0,32.7017,32.7205,32.6076,32.6452,65138.0
2023-03-07 10:40:00,34.72,34.72,34.62,34.66,69726.0,32.6546,32.6546,32.5606,32.5982,69726.0
2023-03-07 10:45:00,34.66,34.71,34.57,34.69,43265.0,32.5982,32.6452,32.5136,32.6264,43265.0
2023-03-07 10:50:00,34.7,34.7,34.63,34.65,49920.0,32.6358,32.6358,32.57,32.5888,49920.0
2023-03-07 10:55:00,34.66,34.67,34.46,34.47,68622.0,32.5982,32.6076,32.4101,32.4195,68622.0
2023-03-07 11:00:00,34.46,34.54,34.41,34.54,31843.0,32.4101,32.4854,32.3631,32.4854,31843.0
2023-03-07 11:05:00,34.52,34.6,34.52,34.58,37708.0,32.4665,32.5418,32.4665,32.523,37708.0
2023-03-07 11:10:00,34.58,34.65,34.51,34.51,58051.0,32.523,32.5888,32.4571,32.4571,58051.0
2023-03-07 11:15:00,34.52,34.57,34.35,34.43,70505.0,32.4665,32.5136,32.3067,32.3819,70505.0
2023-03-07 11:20:00,34.44,34.46,34.3,34.34,20791.0,32.3913,32.4101,32.2596,32.2972,20791.0
2023-03-07 11:25:00,34.33,34.41,34.29,34.4,54170.0,32.2878,32.3631,32.2502,32.3537,54170.0
2023-03-07 11:30:00,34.39,34.43,34.34,34.37,31056.0,32.3443,32.3819,32.2972,32.3255,31056.0
2023-03-07 11:35:00,34.37,34.41,34.35,34.36,39613.0,32.3255,32.3631,32.3067,32.3161,39613.0
2023-03-07 11:40:00,34.36,34.46,34.33,34.46,39535.0,32.3161,32.4101,32.2878,32.4101,39535.0
2023-03-07 11:45:00,34.45,34.47,34.37,34.44,15810.0,32.4007,32.4195,32.3255,32.3913,15810.0
2023-03-07 11:50:00,34.45,34.48,34.38,34.4,21588.0,32.4007,32.4289,32.3349,32.3537,21588.0
2023-03-07 11:55:00,34.39,34.39,34.25,34.32,34626.0,32.3443,32.3443,32.2126,32.2784,34626.0
2023-03-07 12:00:00,34.32,34.35,34.22,34.3,49520.0,32.2784,32.3067,32.1844,32.2596,49520.0
2023-03-07 12:05:00,34.3,34.33,34.24,34.27,21930.0,32.2596,32.2878,32.2032,32.2314,21930.0
2023-03-07 12:10:00,34.27,34.28,34.18,34.23,18612.0,32.2314,32.2408,32.1468,32.1938,18612.0
2023-03-07 12:15:00,34.22,34.25,34.18,34.25,17913.0,32.1844,32.2126,32.1468,32.2126,17913.0
2023-03-07 12:20:00,34.26,34.37,34.26,34.32,17483.0,32.222,32.3255,32.222,32.2784,17483.0
2023-03-07 12:25:00,34.33,34.37,34.31,34.32,17935.0,32.2878,32.3255,32.269,32.2784,17935.0
2023-03-07 12:30:00,34.31,34.38,34.3,34.37,17339.0,32.269,32.3349,32.2596,32.3255,17339.0
2023-03-07 12:35:00,34.36,34.39,34.34,34.38,11626.0,32.3161,32.3443,32.2972,32.3349,11626.0
2023-03-07 12:40:00,34.37,34.39,34.34,34.39,11583.0,32.3255,32.3443,32.2972,32.3443,11583.0
2023-03-07 12:45:00,34.39,34.42,34.38,34.41,7889.0,32.3443,32.3725,32.3349,32.3631,7889.0
2023-03-07 12:50:00,34.41,34.43,34.38,34.39,13967.0,32.3631,32.3819,32.3349,32.3443,13967.0
2023-03-07 12:55:00,34.4,34.4,34.35,34.35,12604.0,32.3537,32.3537,32.3067,32.3067,12604.0
2023-03-07 13:00:00,34.36,34.39,34.34,34.36,13586.0,32.3161,32.3443,32.2972,32.3161,13586.0
2023-03-07 13:05:00,34.34,34.39,34.34,34.37,9903.0,32.2972,32.3443,32.2972,32.3255,9903.0
2023-03-07 13:10:00,34.38,34.4,34.36,34.37,10090.0,32.3349,32.3537,32.3161,32.3255,10090.0
2023-03-07 13:15:00,34.37,34.38,34.33,34.36,18134.0,32.3255,32.3349,32.2878,32.3161,18134.0
2023-03-07 13:20:00,34.36,34.38,34.35,34.36,10825.0,32.3161,32.3349,32.3067,32.3161,10825.0
2023-03-07 13:25:00,34.36,34.4,34.35,34.37,9963.0,32.3161,32.3537,32.3067,32.3255,9963.0
2023-03-07 13:30:00,34.37,34.41,34.35,34.39,13323.0,32.3255,32.3631,32.3067,32.3443,13323.0
2023-03-07 13:35:00,34.39,34.41,34.37,34.39,24389.0,32.3443,32.3631,32.3255,32.3443,24389.0
2023-03-07 13:40:00,34.38,34.4,34.37,34.39,24832.0,32.3349,32.3537,32.3255,32.3443,24832.0
2023-03-07 13:45:00,34.39,34.43,34.39,34.41,11910.0,32.3443,32.3819,32.3443,32.3631,11910.0
2023-03-07 13:50:00,34.41,34.44,34.39,34.41,20821.0,32.3631,32.3913,32.3443,32.3631,20821.0
2023-03-07 13:55:00,34.4,34.41,34.33,34.34,48382.0,32.3537,32.3631,32.2878,32.2972,48382.0
2023-03-07 14:00:00,34.33,34.36,34.28,34.28,31051.0,32.2878,32.3161,32.2408,32.2408,31051.0
2023-03-07 14:05:00,34.28,34.34,34.28,34.33,22976.0,32.2408,32.2972,32.2408,32.2878,22976.0
2023-03-07 14:10:00,34.33,34.39,34.32,34.39,12620.0,32.2878,32.3443,32.2784,32.3443,12620.0
2023-03-07 14:15:00,34.39,34.41,34.36,34.39,12366.0,32.3443,32.3631,32.3161,32.3443,12366.0
2023-03-07 14:20:00,34.38,34.4,34.35,34.37,14862.0,32.3349,32.3537,32.3067,32.3255,14862.0
2023-03-07 14:25:00,34.37,34.38,34.34,34.37,12160.0,32.3255,32.3349,32.2972,32.3255,12160.0
2023-03-07 14:30:00,34.37,34.37,34.32,34.33,17310.0,32.3255,32.3255,32.2784,32.2878,17310.0
2023-03-07 14:35:00,34.33,34.34,34.31,34.31,8463.0,32.2878,32.2972,32.269,32.269,8463.0
2023-03-07 14:40:00,34.32,34.34,34.3,34.33,18902.0,32.2784,32.2972,32.2596,32.2878,18902.0
2023-03-07 14:45:00,34.33,34.35,34.3,34.31,15648.0,32.2878,32.3067,32.2596,32.269,15648.0
2023-03-07 14:50:00,34.3,34.32,34.27,34.29,22088.0,32.2596,32.2784,32.2314,32.2502,22088.0
2023-03-07 14:55:00,34.29,34.32,34.28,34.3,10816.0,32.2502,32.2784,32.2408,32.2596,10816.0
2023-03-07 15:00:00,34.3,34.35,34.3,34.32,16401.0,32.2596,32.3067,32.2596,32.2784,16401.0
2023-03-07 15:05:00,34.32,34.39,34.31,34.38,19278.0,32.2784,32.3443,32.269,32.3349,19278.0
2023-03-07 15:10:00,34.38,34.45,34.37,34.43,30792.0,32.3349,32.4007,32.3255,32.3819,30792.0
2023-03-07 15:15:00,34.43,34.47,34.42,34.43,30253.0,32.3819,32.4195,32.3725,32.3819,30253.0
2023-03-07 15:20:00,34.43,34.43,34.41,34.43,18291.0,32.3819,32.3819,32.3631,32.3819,18291.0
2023-03-07 15:25:00,34.43,34.43,34.38,34.4,28683.0,32.3819,32.3819,32.3349,32.3537,28683.0
2023-03-07 15:30:00,34.4,34.48,34.37,34.48,38473.0,32.3537,32.4289,32.3255,32.4289,38473.0
2023-03-07 15:35:00,34.48,34.52,34.47,34.51,26594.0,32.4289,32.4665,32.4195,32.4571,26594.0
2023-03-07 15:40:00,34.5,34.52,34.45,34.45,55459.0,32.4477,32.4665,32.4007,32.4007,55459.0
2023-03-07 15:45:00,34.45,34.47,34.43,34.45,36958.0,32.4007,32.4195,32.3819,32.4007,36958.0
2023-03-07 15:50:00,34.44,34.45,34.35,34.36,95720.0,32.3913,32.4007,32.3067,32.3161,95720.0
2023-03-07 15:55:00,34.35,34.38,34.27,34.27,347769.0,32.3067,32.3349,32.2314,32.2314,347769.0
2023-03-08 09:30:00,34.38,34.47,34.3,34.43,51600.0,32.3349,32.4195,32.2596,32.3819,51600.0
2023-03-08 09:35:00,34.41,34.42,34.26,34.28,16191.0,32.3631,32.3725,32.222,32.2408,16191.0
2023-03-08 09:40:00,34.28,34.28,34.17,34.23,6849.0,32.2408,32.2408,32.1374,32.1938,6849.0
2023-03-08 09:45:00,34.23,34.29,34.19,34.27,12279.0,32.1938,32.2502,32.1562,32.2314,12279.0
2023-03-08 09:50:00,34.27,34.3,34.22,34.27,13047.0,32.2314,32.2596,32.1844,32.2314,13047.0
2023-03-08 09:55:00,34.26,34.29,34.23,34.23,7012.0,32.222,32.2502,32.1938,32.1938,7012.0
2023-03-08 10:00:00,34.24,34.28,34.07,34.28,16125.0,32.2032,32.2408,32.0433,32.2408,16125.0
2023-03-08 10:05:00,34.28,34.3,34.23,34.29,9063.0,32.2408,32.2596,32.1938,32.2502,9063.0
2023-03-08 10:10:00,34.28,34.33,34.22,34.23,10055.0,32.2408,32.2878,32.1844,32.1938,10055.0
2023-03-08 10:15:00,34.23,34.26,34.09,34.12,20350.0,32.1938,32.222,32.0621,32.0903,20350.0
2023-03-08 10:20:00,34.11,34.22,34.11,34.22,21543.0,32.0809,32.1844,32.0809,32.1844,21543.0
2023-03-08 10:25:00,34.22,34.22,34.09,34.1,17009.0,32.1844,32.1844,32.0621,32.0715,17009.0
2023-03-08 10:30:00,34.09,34.23,34.06,34.22,14476.0,32.0621,32.1938,32.0339,32.1844,14476.0
2023-03-08 10:35:00,34.24,34.28,34.21,34.22,24064.0,32.2032,32.2408,32.175,32.1844,24064.0
2023-03-08 10:40:00,34.22,34.24,34.18,34.23,11883.0,32.1844,32.2032,32.1468,32.1938,11883.0
2023-03-08 10:45:00,34.23,34.25,34.17,34.18,14305.0,32.1938,32.2126,32.1374,32.1468,14305.0
2023-03-08 10:50:00,34.16,34.23,34.16,34.23,13735.0,32.128,32.1938,32.128,32.1938,13735.0
2023-03-08 10:55:00,34.22,34.22,34.16,34.2,21228.0,32.1844,32.1844,32.128,32.1656,21228.0
2023-03-08 11:00:00,34.2,34.2,34.13,34.15,18013.0,32.1656,32.1656,32.0997,32.1186,18013.0
2023-03-08 11:05:00,34.16,34.22,34.16,34.21,19455.0,32.128,32.1844,32.128,32.175,19455.0
2023-03-08 11:10:00,34.21,34.21,34.09,34.1,16694.0,32.175,32.175,32.0621,32.0715,16694.0
2023-03-08 11:15:00,34.09,34.11,34.07,34.09,12559.0,32.0621,32.0809,32.0433,32.0621,12559.0
2023-03-08 11:20:00,34.09,34.09,34.01,34.02,16676.0,32.0621,32.0621,31.9869,31.9963,16676.0
2023-03-08 11:25:00,34.02,34.08,34.01,34.04,12841.0,31.9963,32.0527,31.9869,32.0151,12841.0
2023-03-08 11:30:00,34.05,34.06,33.94,33.95,18358.0,32.0245,32.0339,31.921,31.9304,18358.0
2023-03-08 11:35:00,33.94,33.95,33.89,33.93,14318.0,31.921,31.9304,31.874,31.9116,14318.0
2023-03-08 11:40:00,33.93,33.95,33.9,33.92,12477.0,31.9116,31.9304,31.8834,31.9022,12477.0
2023-03-08 11:45:00,33.92,34.02,33.89,34.01,16174.0,31.9022,31.9963,31.874,31.9869,16174.0
2023-03-08 11:50:00,34.01,34.01,33.97,33.97,6999.0,31.9869,31.9869,31.9493,31.9493,6999.0
2023-03-08 11:55:00,33.96,33.98,33.94,33.95,12014.0,31.9399,31.9587,31.921,31.9304,12014.0
2023-03-08 12:00:00,33.95,33.95,33.9,33.93,11505.0,31.9304,31.9304,31.8834,31.9116,11505.0
2023-03-08 12:05:00,33.94,33.96,33.9,33.9,9731.0,31.921,31.9399,31.8834,31.8834,9731.0
2023-03-08 12:10:00,33.89,33.9,33.78,33.79,25400.0,31.874,31.8834,31.7706,31.78,25400.0
2023-03-08 12:15:00,33.79,33.8,33.74,33.74,18771.0,31.78,31.7894,31.7329,31.7329,18771.0
2023-03-08 12:20:00,33.74,33.78,33.72,33.72,15151.0,31.7329,31.7706,31.7141,31.7141,15151.0
2023-03-08 12:25:00,33.72,33.74,33.65,33.66,18245.0,31.7141,31.7329,31.6483,31.6577,18245.0
2023-03-08 12:30:00,33.66,33.66,33.62,33.65,9940.0,31.6577,31.6577,31.6201,31.6483,9940.0
2023-03-08 12:35:00,33.65,33.73,33.64,33.73,31529.0,31.6483,31.7235,31.6389,31.7235,31529.0
2023-03-08 12:40:00,33.73,33.75,33.7,33.73,20569.0,31.7235,31.7423,31.6953,31.7235,20569.0
2023-03-08 12:45:00,33.74,33.78,33.74,33.77,16096.0,31.7329,31.7706,31.7329,31.7612,16096.0
2023-03-08 12:50:00,33.77,33.84,33.76,33.84,21059.0,31.7612,31.827,31.7518,31.827,21059.0
2023-03-08 12:55:00,33.84,33.85,33.74,33.75,94362.0,31.827,31.8364,31.7329,31.7423,94362.0
2023-03-08 13:00:00,33.75,33.81,33.72,33.73,40906.0,31.7423,31.7988,31.7141,31.7235,40906.0
2023-03-08 13:05:00,33.73,33.78,33.71,33.77,16950.0,31.7235,31.7706,31.7047,31.7612,16950.0
2023-03-08 13:10:00,33.76,33.81,33.75,33.8,11870.0,31.7518,31.7988,31.7423,31.7894,11870.0
2023-03-08 13:15:00,33.8,33.84,33.75,33.78,32187.0,31.7894,31.827,31.7423,31.7706,32187.0
2023-03-08 13:20:00,33.77,33.78,33.74,33.75,9720.0,31.7612,31.7706,31.7329,31.7423,9720.0
2023-03-08 13:25:00,33.73,33.74,33.66,33.68,11114.0,31.7235,31.7329,31.6577,31.6765,11114.0
2023-03-08 13:30:00,33.68,33.78,33.68,33.69,13748.0,31.6765,31.7706,31.6765,31.6859,13748.0
2023-03-08 13:35:00,33.7,33.74,33.68,33.73,15681.0,31.6953,31.7329,31.6765,31.7235,15681.0
2023-03-08 13:40:00,33.73,33.79,33.72,33.77,10309.0,31.7235,31.78,31.7141,31.7612,10309.0
2023-03-08 13:45:00,33.77,33.78,33.75,33.77,14121.0,31.7612,31.7706,31.7423,31.7612,14121.0
2023-03-08 13:50:00,33.77,33.81,33.76,33.8,13781.0,31.7612,31.7988,31.7518,31.7894,13781.0
2023-03-08 13:55:00,33.8,33.8,33.75,33.8,24590.0,31.7894,31.7894,31.7423,31.7894,24590.0
2023-03-08 14:00:00,33.8,33.84,33.8,33.83,8454.0,31.7894,31.827,31.7894,31.8176,8454.0
2023-03-08 14:05:00,33.83,33.85,33.81,33.85,12042.0,31.8176,31.8364,31.7988,31.8364,12042.0
2023-03-08 14:10:00,33.85,33.89,33.84,33.84,11483.0,31.8364,31.874,31.827,31.827,11483.0
2023-03-08 14:15:00,33.84,33.91,33.83,33.89,23395.0,31.827,31.8928,31.8176,31.874,23395.0
2023-03-08 14:20:00,33.89,33.94,33.88,33.9,45306.0,31.874,31.921,31.8646,31.8834,45306.0
2023-03-08 14:25:00,33.88,33.91,33.85,33.86,55318.0,31.8646,31.8928,31.8364,31.8458,55318.0
2023-03-08 14:30:00,33.86,33.88,33.8,33.84,23908.0,31.8458,31.8646,31.7894,31.827,23908.0
2023-03-08 14:35:00,33.84,33.88,33.83,33.88,11351.0,31.827,31.8646,31.8176,31.8646,11351.0
2023-03-08 14:40:00,33.88,33.91,33.88,33.9,17401.0,31.8646,31.8928,31.8646,31.8834,17401.0
2023-03-08 14:45:00,33.91,33.93,33.9,33.91,7735.0,31.8928,31.9116,31.8834,31.8928,7735.0
2023-03-08 14:50:00,33.91,33.93,33.89,33.9,30026.0,31.8928,31.9116,31.874,31.8834,30026.0
2023-03-08 14:55:00,33.91,33.92,33.85,33.89,58495.0,31.8928,31.9022,31.8364,31.874,58495.0
2023-03-08 15:00:00,33.89,33.9,33.84,33.86,14873.0,31.874,31.8834,31.827,31.8458,14873.0
2023-03-08 15:05:00,33.86,33.89,33.85,33.87,19031.0,31.8458,31.874,31.8364,31.8552,19031.0
2023-03-08 15:10:00,33.87,33.9,33.85,33.87,19760.0,31.8552,31.8834,31.8364,31.8552,19760.0
2023-03-08 15:15:00,33.88,33.91,33.87,33.9,28878.0,31.8646,31.8928,31.8552,31.8834,28878.0
2023-03-08 15:20:00,33.9,33.93,33.89,33.9,34690.0,31.8834,31.9116,31.874,31.8834,34690.0
2023-03-08 15:25:00,33.9,33.92,33.88,33.9,22085.0,31.8834,31.9022,31.8646,31.8834,22085.0
2023-03-08 15:30:00,33.9,33.95,33.89,33.91,56787.0,31.8834,31.9304,31.874,31.8928,56787.0
2023-03-08 15:35:00,33.91,33.96,33.9,33.92,24172.0,31.8928,31.9399,31.8834,31.9022,24172.0
2023-03-08 15:40:00,33.92,33.96,33.92,33.95,29973.0,31.9022,31.9399,31.9022,31.9304,29973.0
2023-03-08 15:45:00,33.95,34.02,33.95,34.0,58568.0,31.9304,31.9963,31.9304,31.9775,58568.0
2023-03-08 15:50:00,34.01,34.02,33.95,33.95,61788.0,31.9869,31.9963,31.9304,31.9304,61788.0
2023-03-08 15:55:00,33.95,34.0,33.92,33.92,177133.0,31.9304,31.9775,31.9022,31.9022,177133.0
2023-03-09 09:30:00,33.94,34.03,33.91,33.95,19183.0,31.921,32.0057,31.8928,31.9304,19183.0
2023-03-09 09:35:00,33.94,33.96,33.82,33.83,16050.0,31.921,31.9399,31.8082,31.8176,16050.0
2023-03-09 09:40:00,33.82,33.92,33.79,33.9,11741.0,31.8082,31.9022,31.78,31.8834,11741.0
2023-03-09 09:45:00,33.9,33.98,33.89,33.98,8716.0,31.8834,31.9587,31.874,31.9587,8716.0
2023-03-09 09:50:00,34.0,34.02,33.95,33.96,12827.0,31.9775,31.9963,31.9304,31.9399,12827.0
2023-03-09 09:55:00,33.96,33.96,33.83,33.89,11403.0,31.9399,31.9399,31.8176,31.874,11403.0
2023-03-09 10:00:00,33.87,33.89,33.8,33.88,12882.0,31.8552,31.874,31.7894,31.8646,12882.0
2023-03-09 10:05:00,33.9,33.9,33.74,33.77,11400.0,31.8834,31.8834,31.7329,31.7612,11400.0
2023-03-09 10:10:00,33.76,33.78,33.72,33.75,8003.0,31.7518,31.7706,31.7141,31.7423,8003.0
2023-03-09 10:15:00,33.73,33.76,33.7,33.71,10117.0,31.7235,31.7518,31.6953,31.7047,10117.0
2023-03-09 10:20:00,33.71,33.77,33.71,33.75,15414.0,31.7047,31.7612,31.7047,31.7423,15414.0
2023-03-09 10:25:00,33.73,33.77,33.71,33.77,8834.0,31.7235,31.7612,31.7047,31.7612,8834.0
2023-03-09 10:30:00,33.77,33.8,33.76,33.79,8516.0,31.7612,31.7894,31.7518,31.78,8516.0
2023-03-09 10:35:00,33.8,33.81,33.77,33.77,8904.0,31.7894,31.7988,31.7612,31.7612,8904.0
2023-03-09 10:40:00,33.79,33.82,33.74,33.75,13921.0,31.78,31.8082,31.7329,31.7423,13921.0
2023-03-09 10:45:00,33.73,33.78,33.72,33.77,16950.0,31.7235,31.7706,31.7141,31.7612,16950.0
2023-03-09 10:50:00,33.8,33.83,33.77,33.82,11891.0,31.7894,31.8176,31.7612,31.8082,11891.0
2023-03-09 10:55:00,33.82,33.82,33.62,33.64,23327.0,31.8082,31.8082,31.6201,31.6389,23327.0
2023-03-09 11:00:00,33.65,33.66,33.6,33.61,17810.0,31.6483,31.6577,31.6013,31.6107,17810.0
2023-03-09 11:05:00,33.61,33.61,33.48,33.52,27477.0,31.6107,31.6107,31.4884,31.526,27477.0
2023-03-09 11:10:00,33.51,33.52,33.46,33.48,22272.0,31.5166,31.526,31.4696,31.4884,22272.0
2023-03-09 11:15:00,33.49,33.55,33.49,33.55,6983.0,31.4978,31.5542,31.4978,31.5542,6983.0
2023-03-09 11:20:00,33.55,33.58,33.52,33.58,7762.0,31.5542,31.5825,31.526,31.5825,7762.0
2023-03-09 11:25:00,33.58,33.61,33.56,33.59,7806.0,31.5825,31.6107,31.5636,31.5919,7806.0
2023-03-09 11:30:00,33.59,33.62,33.56,33.59,19561.0,31.5919,31.6201,31.5636,31.5919,19561.0
2023-03-09 11:35:00,33.59,33.6,33.55,33.56,7965.0,31.5919,31.6013,31.5542,31.5636,7965.0
2023-03-09 11:40:00,33.56,33.59,33.55,33.57,8601.0,31.5636,31.5919,31.5542,31.5731,8601.0
2023-03-09 11:45:00,33.56,33.63,33.55,33.63,9929.0,31.5636,31.6295,31.5542,31.6295,9929.0
2023-03-09 11:50:00,33.63,33.66,33.61,33.65,12857.0,31.6295,31.6577,31.6107,31.6483,12857.0
2023-03-09 11:55:00,33.64,33.67,33.63,33.64,27240.0,31.6389,31.6671,31.6295,31.6389,27240.0
2023-03-09 12:00:00,33.64,33.65,33.53,33.55,11948.0,31.6389,31.6483,31.5354,31.5542,11948.0
2023-03-09 12:05:00,33.55,33.59,33.53,33.58,9363.0,31.5542,31.5919,31.5354,31.5825,9363.0
2023-03-09 12:10:00,33.58,33.65,33.58,33.64,20879.0,31.5825,31.6483,31.5825,31.6389,20879.0
2023-03-09 12:15:00,33.64,33.72,33.64,33.7,29868.0,31.6389,31.7141,31.6389,31.6953,29868.0
2023-03-09 12:20:00,33.7,33.74,33.68,33.72,18758.0,31.6953,31.7329,31.6765,31.7141,18758.0
2023-03-09 12:25:00,33.71,33.74,33.69,33.72,17550.0,31.7047,31.7329,31.6859,31.7141,17550.0
2023-03-09 12:30:00,33.73,33.75,33.72,33.74,5992.0,31.7235,31.7423,31.7141,31.7329,5992.0
2023-03-09 12:35:00,33.73,33.76,33.67,33.7,45844.0,31.7235,31.7518,31.6671,31.6953,45844.0
2023-03-09 12:40:00,33.7,33.75,33.69,33.7,12593.0,31.6953,31.7423,31.6859,31.6953,12593.0
2023-03-09 12:45:00,33.7,33.72,33.65,33.67,16214.0,31.6953,31.7141,31.6483,31.6671,16214.0
2023-03-09 12:50:00,33.66,33.71,33.66,33.68,11024.0,31.6577,31.7047,31.6577,31.6765,11024.0
2023-03-09 12:55:00,33.68,33.69,33.64,33.65,10277.0,31.6765,31.6859,31.6389,31.6483,10277.0
2023-03-09 13:00:00,33.65,33.69,33.63,33.69,10654.0,31.6483,31.6859,31.6295,31.6859,10654.0
2023-03-09 13:05:00,33.69,33.74,33.68,33.72,20096.0,31.6859,31.7329,31.6765,31.7141,20096.0
2023-03-09 13:10:00,33.72,33.73,33.7,33.7,7672.0,31.7141,31.7235,31.6953,31.6953,7672.0
2023-03-09 13:15:00,33.7,33.74,33.68,33.68,6259.0,31.6953,31.7329,31.6765,31.6765,6259.0
2023-03-09 13:20:00,33.67,33.68,33.57,33.58,12841.0,31.6671,31.6765,31.5731,31.5825,12841.0
2023-03-09 13:25:00,33.57,33.6,33.55,33.59,7672.0,31.5731,31.6013,31.5542,31.5919,7672.0
2023-03-09 13:30:00,33.59,33.61,33.57,33.58,9559.0,31.5919,31.6107,31.5731,31.5825,9559.0
2023-03-09 13:35:00,33.57,33.59,33.56,33.56,15198.0,31.5731,31.5919,31.5636,31.5636,15198.0
2023-03-09 13:40:00,33.56,33.66,33.56,33.63,13275.0,31.5636,31.6577,31.5636,31.6295,13275.0
2023-03-09 13:45:00,33.63,33.64,33.56,33.57,10080.0,31.6295,31.6389,31.5636,31.5731,10080.0
2023-03-09 13:50:00,33.56,33.56,33.49,33.55,80324.0,31.5636,31.5636,31.4978,31.5542,80324.0
2023-03-09 13:55:00,33.55,33.58,33.54,33.55,16939.0,31.5542,31.5825,31.5448,31.5542,16939.0
2023-03-09 14:00:00,33.54,33.54,33.41,33.41,16079.0,31.5448,31.5448,31.4226,31.4226,16079.0
2023-03-09 14:05:00,33.4,33.41,33.36,33.36,10420.0,31.4132,31.4226,31.3755,31.3755,10420.0
2023-03-09 14:10:00,33.36,33.38,33.3,33.35,12433.0,31.3755,31.3944,31.3191,31.3661,12433.0
2023-03-09 14:15:00,33.34,33.37,33.32,33.34,8785.0,31.3567,31.385,31.3379,31.3567,8785.0
2023-03-09 14:20:00,33.35,33.41,33.34,33.4,9352.0,31.3661,31.4226,31.3567,31.4132,9352.0
2023-03-09 14:25:00,33.4,33.43,33.35,33.37,12298.0,31.4132,31.4414,31.3661,31.385,12298.0
2023-03-09 14:30:00,33.35,33.36,33.24,33.25,12199.0,31.3661,31.3755,31.2627,31.2721,12199.0
2023-03-09 14:35:00,33.25,33.3,33.25,33.27,7209.0,31.2721,31.3191,31.2721,31.2909,7209.0
2023-03-09 14:40:00,33.27,33.29,33.24,33.25,12426.0,31.2909,31.3097,31.2627,31.2721,12426.0
2023-03-09 14:45:00,33.24,33.29,33.21,33.23,12632.0,31.2627,31.3097,31.2345,31.2533,12632.0
2023-03-09 14:50:00,33.22,33.23,33.16,33.16,21999.0,31.2439,31.2533,31.1874,31.1874,21999.0
2023-03-09 14:55:00,33.16,33.2,33.13,33.19,37540.0,31.1874,31.2251,31.1592,31.2157,37540.0
2023-03-09 15:00:00,33.2,33.26,33.15,33.15,80775.0,31.2251,31.2815,31.178,31.178,80775.0
2023-03-09 15:05:00,33.16,33.16,33.11,33.14,17307.0,31.1874,31.1874,31.1404,31.1686,17307.0
2023-03-09 15:10:00,33.13,33.17,33.11,33.16,28469.0,31.1592,31.1968,31.1404,31.1874,28469.0
2023-03-09 15:15:00,33.16,33.16,33.03,33.03,15987.0,31.1874,31.1874,31.0652,31.0652,15987.0
2023-03-09 15:20:00,33.03,33.07,32.98,33.03,26155.0,31.0652,31.1028,31.0181,31.0652,26155.0
2023-03-09 15:25:00,33.02,33.14,33.02,33.09,23006.0,31.0558,31.1686,31.0558,31.1216,23006.0
2023-03-09 15:30:00,33.08,33.2,33.07,33.16,92173.0,31.1122,31.2251,31.1028,31.1874,92173.0
2023-03-09 15:35:00,33.15,33.17,33.08,33.15,28817.0,31.178,31.1968,31.1122,31.178,28817.0
2023-03-09 15:40:00,33.15,33.15,33.08,33.1,32224.0,31.178,31.178,31.1122,31.131,32224.0
2023-03-09 15:45:00,33.09,33.1,33.0,33.01,64649.0,31.1216,31.131,31.037,31.0464,64649.0
2023-03-09 15:50:00,33.01,33.09,32.97,33.01,101743.0,31.0464,31.1216,31.0087,31.0464,101743.0
2023-03-09 15:55:00,33.02,33.03,32.94,33.01,425696.0,31.0558,31.0652,30.9805,31.0464,425696.0
2023-03-10 09:30:00,32.88,32.97,32.83,32.91,21540.0,30.9241,31.0087,30.8771,30.9523,21540.0
2023-03-10 09:35:00,32.93,32.94,32.79,32.79,18427.0,30.9711,30.9805,30.8395,30.8395,18427.0
2023-03-10 09:40:00,32.79,32.8,32.6,32.61,15312.0,30.8395,30.8489,30.6608,30.6702,15312.0
2023-03-10 09:45:00,32.6,32.61,32.32,32.34,40996.0,30.6608,30.6702,30.3974,30.4162,40996.0
2023-03-10 09:50:00,32.31,32.47,32.26,32.44,21928.0,30.388,30.5385,30.341,30.5103,21928.0
2023-03-10 09:55:00,32.46,32.56,32.39,32.55,67736.0,30.5291,30.6231,30.4632,30.6137,67736.0
2023-03-10 10:00:00,32.58,32.72,32.54,32.63,67361.0,30.6419,30.7736,30.6043,30.689,67361.0
2023-03-10 10:05:00,32.61,32.71,32.6,32.62,20571.0,30.6702,30.7642,30.6608,30.6796,20571.0
2023-03-10 10:10:00,32.61,32.62,32.52,32.54,16605.0,30.6702,30.6796,30.5855,30.6043,16605.0
2023-03-10 10:15:00,32.54,32.55,32.42,32.42,18626.0,30.6043,30.6137,30.4915,30.4915,18626.0
2023-03-10 10:20:00,32.43,32.45,32.28,32.34,24660.0,30.5009,30.5197,30.3598,30.4162,24660.0
2023-03-10 10:25:00,32.34,32.4,32.31,32.37,27522.0,30.4162,30.4727,30.388,30.4444,27522.0
2023-03-10 10:30:00,32.38,32.56,32.37,32.5,22702.0,30.4538,30.6231,30.4444,30.5667,22702.0
2023-03-10 10:35:00,32.5,32.55,32.49,32.51,16593.0,30.5667,30.6137,30.5573,30.5761,16593.0
2023-03-10 10:40:00,32.51,32.52,32.39,32.39,17871.0,30.5761,30.5855,30.4632,30.4632,17871.0
2023-03-10 10:45:00,32.39,32.44,32.36,32.42,23814.0,30.4632,30.5103,30.435,30.4915,23814.0
2023-03-10 10:50:00,32.44,32.47,32.38,32.47,13184.0,30.5103,30.5385,30.4538,30.5385,13184.0
2023-03-10 10:55:00,32.49,32.68,32.49,32.67,13847.0,30.5573,30.736,30.5573,30.7266,13847.0
2023-03-10 11:00:00,32.68,32.73,32.66,32.7,72364.0,30.736,30.783,30.7172,30.7548,72364.0
2023-03-10 11:05:00,32.7,32.73,32.66,32.73,18048.0,30.7548,30.783,30.7172,30.783,18048.0
2023-03-10 11:10:00,32.73,32.75,32.7,32.71,26257.0,30.783,30.8018,30.7548,30.7642,26257.0
2023-03-10 11:15:00,32.73,32.82,32.68,32.81,29517.0,30.783,30.8677,30.736,30.8583,29517.0
2023-03-10 11:20:00,32.81,32.93,32.81,32.88,32779.0,30.8583,30.9711,30.8583,30.9241,32779.0
2023-03-10 11:25:00,32.89,33.01,32.89,32.98,15416.0,30.9335,31.0464,30.9335,31.0181,15416.0
2023-03-10 11:30:00,32.98,33.05,32.98,33.02,50265.0,31.0181,31.084,31.0181,31.0558,50265.0
2023-03-10 11:35:00,33.02,33.06,32.95,33.0,61375.0,31.0558,31.0934,30.9899,31.037,61375.0
2023-03-10 11:40:00,33.0,33.03,32.82,32.83,103903.0,31.037,31.0652,30.8677,30.8771,103903.0
2023-03-10 11:45:00,32.84,32.84,32.75,32.77,41212.0,30.8865,30.8865,30.8018,30.8206,41212.0
2023-03-10 11:50:00,32.75,32.76,32.7,32.72,9649.0,30.8018,30.8112,30.7548,30.7736,9649.0
2023-03-10 11:55:00,32.72,32.75,32.68,32.7,8702.0,30.7736,30.8018,30.736,30.7548,8702.0
2023-03-10 12:00:00,32.67,32.71,32.65,32.66,10076.0,30.7266,30.7642,30.7078,30.7172,10076.0
2023-03-10 12:05:00,32.66,32.67,32.5,32.51,14182.0,30.7172,30.7266,30.5667,30.5761,14182.0
2023-03-10 12:10:00,32.5,32.52,32.45,32.47,11127.0,30.5667,30.5855,30.5197,30.5385,11127.0
2023-03-10 12:15:00,32.47,32.51,32.44,32.48,13979.0,30.5385,30.5761,30.5103,30.5479,13979.0
2023-03-10 12:20:00,32.48,32.51,32.44,32.45,12092.0,30.5479,30.5761,30.5103,30.5197,12092.0
2023-03-10 12:25:00,32.45,32.48,32.41,32.44,15518.0,30.5197,30.5479,30.4821,30.5103,15518.0
2023-03-10 12:30:00,32.45,32.55,32.41,32.51,23871.0,30.5197,30.6137,30.4821,30.5761,23871.0
2023-03-10 12:35:00,32.53,32.53,32.46,32.48,14365.0,30.5949,30.5949,30.5291,30.5479,14365.0
2023-03-10 12:40:00,32.49,32.49,32.4,32.45,7271.0,30.5573,30.5573,30.4727,30.5197,7271.0
2023-03-10 12:45:00,32.45,32.48,32.4,32.41,11720.0,30.5197,30.5479,30.4727,30.4821,11720.0
2023-03-10 12:50:00,32.4,32.43,32.38,32.4,17390.0,30.4727,30.5009,30.4538,30.4727,17390.0
2023-03-10 12:55:00,32.4,32.44,32.36,32.42,46707.0,30.4727,30.5103,30.435,30.4915,46707.0
2023-03-10 13:00:00,32.44,32.49,32.43,32.47,13776.0,30.5103,30.5573,30.5009,30.5385,13776.0
2023-03-10 13:05:00,32.46,32.48,32.4,32.41,20186.0,30.5291,30.5479,30.4727,30.4821,20186.0
2023-03-10 13:10:00,32.42,32.43,32.37,32.41,19627.0,30.4915,30.5009,30.4444,30.4821,19627.0
2023-03-10 13:15:00,32.41,32.42,32.36,32.4,59919.0,30.4821,30.4915,30.435,30.4727,59919.0
2023-03-10 13:20:00,32.4,32.42,32.22,32.24,86041.0,30.4727,30.4915,30.3034,30.3222,86041.0
2023-03-10 13:25:00,32.23,32.25,32.19,32.23,18755.0,30.3128,30.3316,30.2751,30.3128,18755.0
2023-03-10 13:30:00,32.23,32.24,32.16,32.16,19182.0,30.3128,30.3222,30.2469,30.2469,19182.0
2023-03-10 13:35:00,32.15,32.18,32.12,32.13,11280.0,30.2375,30.2657,30.2093,30.2187,11280.0
2023-03-10 13:40:00,32.13,32.13,32.07,32.08,14523.0,30.2187,30.2187,30.1623,30.1717,14523.0
2023-03-10 13:45:00,32.07,32.1,31.98,31.98,48654.0,30.1623,30.1905,30.0776,30.0776,48654.0
2023-03-10 13:50:00,31.98,31.98,31.88,31.93,32666.0,30.0776,30.0776,29.9836,30.0306,32666.0
2023-03-10 13:55:00,31.93,31.94,31.85,31.91,17375.0,30.0306,30.04,29.9554,30.0118,17375.0
2023-03-10 14:00:00,31.91,32.09,31.91,32.09,23180.0,30.0118,30.1811,30.0118,30.1811,23180.0
2023-03-10 14:05:00,32.09,32.14,32.06,32.14,20621.0,30.1811,30.2281,30.1529,30.2281,20621.0
2023-03-10 14:10:00,32.14,32.16,32.04,32.06,23246.0,30.2281,30.2469,30.1341,30.1529,23246.0
2023-03-10 14:15:00,32.05,32.07,31.94,32.0,26174.0,30.1435,30.1623,30.04,30.0964,26174.0
2023-03-10 14:20:00,32.0,32.01,31.87,31.87,15992.0,30.0964,30.1059,29.9742,29.9742,15992.0
2023-03-10 14:25:00,31.88,31.88,31.82,31.82,23373.0,29.9836,29.9836,29.9272,29.9272,23373.0
2023-03-10 14:30:00,31.82,31.91,31.82,31.9,26334.0,29.9272,30.0118,29.9272,30.0024,26334.0
2023-03-10 14:35:00,31.9,32.03,31.89,32.02,26639.0,30.0024,30.1247,29.993,30.1153,26639.0
2023-03-10 14:40:00,32.01,32.03,31.91,31.91,19812.0,30.1059,30.1247,30.0118,30.0118,19812.0
2023-03-10 14:45:00,31.91,32.03,31.91,32.03,34412.0,30.0118,30.1247,30.0118,30.1247,34412.0
2023-03-10 14:50:00,32.02,32.03,31.95,31.98,21660.0,30.1153,30.1247,30.0494,30.0776,21660.0
2023-03-10 14:55:00,31.99,32.03,31.93,31.95,24219.0,30.087,30.1247,30.0306,30.0494,24219.0
2023-03-10 15:00:00,31.95,31.95,31.87,31.9,29865.0,30.0494,30.0494,29.9742,30.0024,29865.0
2023-03-10 15:05:00,31.89,31.93,31.81,31.93,30378.0,29.993,30.0306,29.9177,30.0306,30378.0
2023-03-10 15:10:00,31.92,32.0,31.89,31.91,37674.0,30.0212,30.0964,29.993,30.0118,37674.0
2023-03-10 15:15:00,31.9,31.96,31.78,31.8,54445.0,30.0024,30.0588,29.8895,29.9083,54445.0
2023-03-10 15:20:00,31.79,31.82,31.77,31.8,58481.0,29.8989,29.9272,29.8801,29.9083,58481.0
2023-03-10 15:25:00,31.81,31.84,31.77,31.8,38543.0,29.9177,29.946,29.8801,29.9083,38543.0
2023-03-10 15:30:00,31.79,31.8,31.69,31.69,47465.0,29.8989,29.9083,29.8049,29.8049,47465.0
2023-03-10 15:35:00,31.69,31.71,31.64,31.65,34789.0,29.8049,29.8237,29.7579,29.7673,34789.0
2023-03-10 15:40:00,31.65,31.65,31.56,31.6,81215.0,29.7673,29.7673,29.6826,29.7202,81215.0
2023-03-10 15:45:00,31.6,31.64,31.56,31.6,123074.0,29.7202,29.7579,29.6826,29.7202,123074.0
2023-03-10 15:50:00,31.6,31.65,31.57,31.61,229639.0,29.7202,29.7673,29.692,29.7296,229639.0
2023-03-10 15:55:00,31.62,31.67,31.57,31.63,339931.0,29.7391,29.7861,29.692,29.7485,339931.0
2023-03-13 09:30:00,31.08,31.25,31.02,31.05,108290.0,29.2312,29.3911,29.1747,29.203,108290.0
2023-03-13 09:35:00,31.07,31.1,30.86,31.01,97222.0,29.2218,29.25,29.0243,29.1653,97222.0
2023-03-13 09:40:00,31.06,31.11,30.96,31.1,34940.0,29.2124,29.2594,29.1183,29.25,34940.0
2023-03-13 09:45:00,31.09,31.34,31.06,31.34,27719.0,29.2406,29.4757,29.2124,29.4757,27719.0
2023-03-13 09:50:00,31.36,31.46,31.27,31.37,14301.0,29.4945,29.5886,29.4099,29.5039,14301.0
2023-03-13 09:55:00,31.36,31.48,31.32,31.42,19268.0,29.4945,29.6074,29.4569,29.5509,19268.0
2023-03-13 10:00:00,31.43,31.43,31.28,31.33,11440.0,29.5604,29.5604,29.4193,29.4663,11440.0
2023-03-13 10:05:00,31.31,31.42,31.18,31.37,24696.0,29.4475,29.5509,29.3252,29.5039,24696.0
2023-03-13 10:10:00,31.38,31.41,31.27,31.4,54338.0,29.5133,29.5415,29.4099,29.5321,54338.0
2023-03-13 10:15:00,31.38,31.38,31.26,31.31,16403.0,29.5133,29.5133,29.4005,29.4475,16403.0
2023-03-13 10:20:00,31.32,31.37,31.27,31.34,54475.0,29.4569,29.5039,29.4099,29.4757,54475.0
2023-03-13 10:25:00,31.34,31.37,31.25,31.29,55603.0,29.4757,29.5039,29.3911,29.4287,55603.0
2023-03-13 10:30:00,31.29,31.55,31.29,31.48,48197.0,29.4287,29.6732,29.4287,29.6074,48197.0
2023-03-13 10:35:00,31.48,31.65,31.47,31.63,24039.0,29.6074,29.7673,29.598,29.7485,24039.0
2023-03-13 10:40:00,31.63,31.66,31.47,31.6,30471.0,29.7485,29.7767,29.598,29.7202,30471.0
2023-03-13 10:45:00,31.62,31.71,31.57,31.68,21954.0,29.7391,29.8237,29.692,29.7955,21954.0
2023-03-13 10:50:00,31.68,31.69,31.58,31.69,59173.0,29.7955,29.8049,29.7014,29.8049,59173.0
2023-03-13 10:55:00,31.74,31.95,31.74,31.91,24572.0,29.8519,30.0494,29.8519,30.0118,24572.0
2023-03-13 11:00:00,31.92,32.08,31.89,31.93,12502.0,30.0212,30.1717,29.993,30.0306,12502.0
2023-03-13 11:05:00,31.92,32.01,31.9,31.96,25313.0,30.0212,30.1059,30.0024,30.0588,25313.0
2023-03-13 11:10:00,31.96,32.09,31.95,32.03,18260.0,30.0588,30.1811,30.0494,30.1247,18260.0
2023-03-13 11:15:00,32.03,32.11,31.99,32.04,16482.0,30.1247,30.1999,30.087,30.1341,16482.0
2023-03-13 11:20:00,32.06,32.2,32.04,32.08,38437.0,30.1529,30.2845,30.1341,30.1717,38437.0
2023-03-13 11:25:00,32.09,32.19,32.04,32.17,25014.0,30.1811,30.2751,30.1341,30.2563,25014.0
2023-03-13 11:30:00,32.15,32.18,31.98,31.99,16306.0,30.2375,30.2657,30.0776,30.087,16306.0
2023-03-13 11:35:00,31.98,31.99,31.88,31.93,40320.0,30.0776,30.087,29.9836,30.0306,40320.0
2023-03-13 11:40:00,31.92,32.01,31.89,31.95,21844.0,30.0212,30.1059,29.993,30.0494,21844.0
2023-03-13 11:45:00,31.95,32.01,31.88,31.97,22606.0,30.0494,30.1059,29.9836,30.0682,22606.0
2023-03-13 11:50:00,31.96,31.98,31.88,31.88,15144.0,30.0588,30.0776,29.9836,29.9836,15144.0
2023-03-13 11:55:00,31.87,31.99,31.84,31.99,19090.0,29.9742,30.087,29.946,30.087,19090.0
2023-03-13 12:00:00,32.0,32.12,31.94,31.96,28342.0,30.0964,30.2093,30.04,30.0588,28342.0
2023-03-13 12:05:00,32.0,32.06,31.95,32.05,10764.0,30.0964,30.1529,30.0494,30.1435,10764.0
2023-03-13 12:10:00,32.05,32.07,31.9,31.93,14230.0,30.1435,30.1623,30.0024,30.0306,14230.0
2023-03-13 12:15:00,31.93,32.02,31.92,31.97,11088.0,30.0306,30.1153,30.0212,30.0682,11088.0
2023-03-13 12:20:00,31.95,31.96,31.83,31.83,27944.0,30.0494,30.0588,29.9366,29.9366,27944.0
2023-03-13 12:25:00,31.84,31.93,31.84,31.9,36641.0,29.946,30.0306,29.946,30.0024,36641.0
2023-03-13 12:30:00,31.92,31.92,31.79,31.79,70880.0,30.0212,30.0212,29.8989,29.8989,70880.0
2023-03-13 12:35:00,31.79,31.87,31.76,31.84,23417.0,29.8989,29.9742,29.8707,29.946,23417.0
2023-03-13 12:40:00,31.84,31.85,31.7,31.8,160898.0,29.946,29.9554,29.8143,29.9083,160898.0
2023-03-13 12:45:00,31.8,31.81,31.58,31.62,49489.0,29.9083,29.9177,29.7014,29.7391,49489.0
2023-03-13 12:50:00,31.6,31.63,31.52,31.62,7584.0,29.7202,29.7485,29.645,29.7391,7584.0
2023-03-13 12:55:00,31.61,31.63,31.52,31.56,7835.0,29.7296,29.7485,29.645,29.6826,7835.0
2023-03-13 13:00:00,31.56,31.56,31.41,31.44,13399.0,29.6826,29.6826,29.5415,29.5698,13399.0
2023-03-13 13:05:00,31.44,31.46,31.37,31.42,16234.0,29.5698,29.5886,29.5039,29.5509,16234.0
2023-03-13 13:10:00,31.42,31.43,31.35,31.39,19135.0,29.5509,29.5604,29.4851,29.5227,19135.0
2023-03-13 13:15:00,31.39,31.44,31.36,31.4,16461.0,29.5227,29.5698,29.4945,29.5321,16461.0
2023-03-13 13:20:00,31.4,31.4,31.31,31.33,15436.0,29.5321,29.5321,29.4475,29.4663,15436.0
2023-03-13 13:25:00,31.31,31.34,31.26,31.33,44790.0,29.4475,29.4757,29.4005,29.4663,44790.0
2023-03-13 13:30:00,31.33,31.39,31.28,31.29,19188.0,29.4663,29.5227,29.4193,29.4287,19188.0
2023-03-13 13:35:00,31.28,31.46,31.27,31.44,24174.0,29.4193,29.5886,29.4099,29.5698,24174.0
2023-03-13 13:40:00,31.44,31.45,31.38,31.43,23771.0,29.5698,29.5792,29.5133,29.5604,23771.0
2023-03-13 13:45:00,31.43,31.44,31.35,31.4,24310.0,29.5604,29.5698,29.4851,29.5321,24310.0
2023-03-13 13:50:00,31.4,31.41,31.36,31.37,16555.0,29.5321,29.5415,29.4945,29.5039,16555.0
2023-03-13 13:55:00,31.36,31.4,31.35,31.37,15307.0,29.4945,29.5321,29.4851,29.5039,15307.0
2023-03-13 14:00:00,31.36,31.44,31.36,31.4,22983.0,29.4945,29.5698,29.4945,29.5321,22983.0
2023-03-13 14:05:00,31.39,31.4,31.37,31.39,19039.0,29.5227,29.5321,29.5039,29.5227,19039.0
2023-03-13 14:10:00,31.39,31.44,31.36,31.42,25520.0,29.5227,29.5698,29.4945,29.5509,25520.0
2023-03-13 14:15:00,31.42,31.46,31.39,31.43,14982.0,29.5509,29.5886,29.5227,29.5604,14982.0
2023-03-13 14:20:00,31.44,31.45,31.37,31.41,11163.0,29.5698,29.5792,29.5039,29.5415,11163.0
2023-03-13 14:25:00,31.41,31.45,31.34,31.38,20978.0,29.5415,29.5792,29.4757,29.5133,20978.0
2023-03-13 14:30:00,31.39,31.49,31.38,31.46,23656.0,29.5227,29.6168,29.5133,29.5886,23656.0
2023-03-13 14:35:00,31.43,31.43,31.3,31.32,11764.0,29.5604,29.5604,29.4381,29.4569,11764.0
2023-03-13 14:40:00,31.31,31.44,31.29,31.41,19047.0,29.4475,29.5698,29.4287,29.5415,19047.0
2023-03-13 14:45:00,31.41,31.47,31.36,31.43,60825.0,29.5415,29.598,29.4945,29.5604,60825.0
2023-03-13 14:50:00,31.42,31.43,31.34,31.36,18104.0,29.5509,29.5604,29.4757,29.4945,18104.0
2023-03-13 14:55:00,31.37,31.37,31.3,31.34,15769.0,29.5039,29.5039,29.4381,29.4757,15769.0
2023-03-13 15:00:00,31.35,31.36,31.24,31.24,18785.0,29.4851,29.4945,29.3817,29.3817,18785.0
2023-03-13 15:05:00,31.24,31.32,31.21,31.21,30725.0,29.3817,29.4569,29.3534,29.3534,30725.0
2023-03-13 15:10:00,31.21,31.28,31.18,31.23,61372.0,29.3534,29.4193,29.3252,29.3723,61372.0
2023-03-13 15:15:00,31.24,31.28,31.22,31.24,29903.0,29.3817,29.4193,29.3628,29.3817,29903.0
2023-03-13 15:20:00,31.24,31.24,31.06,31.08,39397.0,29.3817,29.3817,29.2124,29.2312,39397.0
2023-03-13 15:25:00,31.08,31.08,30.98,31.02,38836.0,29.2312,29.2312,29.1371,29.1747,38836.0
2023-03-13 15:30:00,31.02,31.08,31.0,31.05,44217.0,29.1747,29.2312,29.1559,29.203,44217.0
2023-03-13 15:35:00,31.05,31.11,31.04,31.08,55269.0,29.203,29.2594,29.1936,29.2312,55269.0
2023-03-13 15:40:00,31.08,31.13,31.04,31.07,44609.0,29.2312,29.2782,29.1936,29.2218,44609.0
2023-03-13 15:45:00,31.07,31.09,30.95,30.96,82015.0,29.2218,29.2406,29.1089,29.1183,82015.0
2023-03-13 15:50:00,30.96,30.97,30.86,30.89,139726.0,29.1183,29.1277,29.0243,29.0525,139726.0
2023-03-13 15:55:00,30.9,30.92,30.83,30.89,345683.0,29.0619,29.0807,28.996,29.0525,345683.0
2023-03-14 09:30:00,31.47,32.06,31.31,31.85,77236.0,29.598,30.1529,29.4475,29.9554,77236.0
2023-03-14 09:35:00,31.88,31.94,31.74,31.75,44251.0,29.9836,30.04,29.8519,29.8613,44251.0
2023-03-14 09:40:00,31.75,31.75,31.62,31.66,13304.0,29.8613,29.8613,29.7391,29.7767,13304.0
2023-03-14 09:45:00,31.64,31.79,31.54,31.72,53656.0,29.7579,29.8989,29.6638,29.8331,53656.0
2023-03-14 09:50:00,31.72,31.85,31.65,31.85,63593.0,29.8331,29.9554,29.7673,29.9554,63593.0
2023-03-14 09:55:00,31.85,32.0,31.8,31.94,111414.0,29.9554,30.0964,29.9083,30.04,111414.0
2023-03-14 10:00:00,31.96,32.02,31.86,31.97,72668.0,30.0588,30.1153,29.9648,30.0682,72668.0
2023-03-14 10:05:00,31.99,32.08,31.83,31.93,178077.0,30.087,30.1717,29.9366,30.0306,178077.0
2023-03-14 10:10:00,31.92,31.94,31.8,31.93,34260.0,30.0212,30.04,29.9083,30.0306,34260.0
2023-03-14 10:15:00,31.93,32.01,31.88,32.01,33146.0,30.0306,30.1059,29.9836,30.1059,33146.0
2023-03-14 10:20:00,32.01,32.07,31.98,32.03,41665.0,30.1059,30.1623,30.0776,30.1247,41665.0
2023-03-14 10:25:00,32.04,32.07,32.0,32.03,27829.0,30.1341,30.1623,30.0964,30.1247,27829.0
2023-03-14 10:30:00,32.03,32.04,31.96,32.01,29456.0,30.1247,30.1341,30.0588,30.1059,29456.0
2023-03-14 10:35:00,32.0,32.02,31.87,31.89,13808.0,30.0964,30.1153,29.9742,29.993,13808.0
2023-03-14 10:40:00,31.89,31.96,31.87,31.87,18871.0,29.993,30.0588,29.9742,29.9742,18871.0
2023-03-14 10:45:00,31.87,31.91,31.84,31.91,23250.0,29.9742,30.0118,29.946,30.0118,23250.0
2023-03-14 10:50:00,31.9,31.93,31.87,31.88,17849.0,30.0024,30.0306,29.9742,29.9836,17849.0
2023-03-14 10:55:00,31.89,31.92,31.7,31.7,20481.0,29.993,30.0212,29.8143,29.8143,20481.0
2023-03-14 11:00:00,31.71,31.75,31.67,31.73,32379.0,29.8237,29.8613,29.7861,29.8425,32379.0
2023-03-14 11:05:00,31.71,31.79,31.66,31.67,18048.0,29.8237,29.8989,29.7767,29.7861,18048.0
2023-03-14 11:10:00,31.66,31.73,31.66,31.69,23590.0,29.7767,29.8425,29.7767,29.8049,23590.0
2023-03-14 11:15:00,31.69,31.71,31.65,31.68,19918.0,29.8049,29.8237,29.7673,29.7955,19918.0
2023-03-14 11:20:00,31.69,31.74,31.66,31.69,31853.0,29.8049,29.8519,29.7767,29.8049,31853.0
2023-03-14 11:25:00,31.68,31.74,31.67,31.68,16477.0,29.7955,29.8519,29.7861,29.7955,16477.0
2023-03-14 11:30:00,31.68,31.72,31.66,31.69,52038.0,29.7955,29.8331,29.7767,29.8049,52038.0
2023-03-14 11:35:00,31.69,31.77,31.66,31.76,16981.0,29.8049,29.8801,29.7767,29.8707,16981.0
2023-03-14 11:40:00,31.76,31.77,31.7,31.74,15554.0,29.8707,29.8801,29.8143,29.8519,15554.0
2023-03-14 11:45:00,31.74,31.74,31.65,31.71,22967.0,29.8519,29.8519,29.7673,29.8237,22967.0
2023-03-14 11:50:00,31.72,31.81,31.72,31.8,18971.0,29.8331,29.9177,29.8331,29.9083,18971.0
2023-03-14 11:55:00,31.79,31.79,31.73,31.75,11756.0,29.8989,29.8989,29.8425,29.8613,11756.0
2023-03-14 12:00:00,31.74,31.75,31.66,31.67,14783.0,29.8519,29.8613,29.7767,29.7861,14783.0
2023-03-14 12:05:00,31.67,31.68,31.63,31.63,15149.0,29.7861,29.7955,29.7485,29.7485,15149.0
2023-03-14 12:10:00,31.64,31.65,31.59,31.61,14622.0,29.7579,29.7673,29.7108,29.7296,14622.0
2023-03-14 12:15:00,31.61,31.66,31.52,31.56,11876.0,29.7296,29.7767,29.645,29.6826,11876.0
2023-03-14 12:20:00,31.55,31.55,31.47,31.47,16831.0,29.6732,29.6732,29.598,29.598,16831.0
2023-03-14 12:25:00,31.47,31.5,31.42,31.44,20107.0,29.598,29.6262,29.5509,29.5698,20107.0
2023-03-14 12:30:00,31.45,31.48,31.41,31.48,13168.0,29.5792,29.6074,29.5415,29.6074,13168.0
2023-03-14 12:35:00,31.48,31.51,31.46,31.48,10447.0,29.6074,29.6356,29.5886,29.6074,10447.0
2023-03-14 12:40:00,31.48,31.48,31.4,31.43,9063.0,29.6074,29.6074,29.5321,29.5604,9063.0
2023-03-14 12:45:00,31.42,31.48,31.4,31.46,20991.0,29.5509,29.6074,29.5321,29.5886,20991.0
2023-03-14 12:50:00,31.45,31.45,31.35,31.37,11647.0,29.5792,29.5792,29.4851,29.5039,11647.0
2023-03-14 12:55:00,31.35,31.39,31.32,31.37,14099.0,29.4851,29.5227,29.4569,29.5039,14099.0
2023-03-14 13:00:00,31.36,31.4,31.35,31.37,20288.0,29.4945,29.5321,29.4851,29.5039,20288.0
2023-03-14 13:05:00,31.36,31.37,31.3,31.32,24576.0,29.4945,29.5039,29.4381,29.4569,24576.0
2023-03-14 13:10:00,31.32,31.35,31.31,31.32,28436.0,29.4569,29.4851,29.4475,29.4569,28436.0
2023-03-14 13:15:00,31.31,31.33,31.21,31.26,45284.0,29.4475,29.4663,29.3534,29.4005,45284.0
2023-03-14 13:20:00,31.26,31.28,31.19,31.28,21749.0,29.4005,29.4193,29.3346,29.4193,21749.0
2023-03-14 13:25:00,31.29,31.36,31.27,31.32,32055.0,29.4287,29.4945,29.4099,29.4569,32055.0
2023-03-14 13:30:00,31.3,31.35,31.3,31.31,23094.0,29.4381,29.4851,29.4381,29.4475,23094.0
2023-03-14 13:35:00,31.29,31.37,31.29,31.36,26424.0,29.4287,29.5039,29.4287,29.4945,26424.0
2023-03-14 13:40:00,31.37,31.41,31.3,31.32,14838.0,29.5039,29.5415,29.4381,29.4569,14838.0
2023-03-14 13:45:00,31.31,31.45,31.31,31.43,45911.0,29.4475,29.5792,29.4475,29.5604,45911.0
2023-03-14 13:50:00,31.43,31.5,31.41,31.5,22084.0,29.5604,29.6262,29.5415,29.6262,22084.0
2023-03-14 13:55:00,31.5,31.51,31.45,31.46,13687.0,29.6262,29.6356,29.5792,29.5886,13687.0
2023-03-14 14:00:00,31.47,31.51,31.42,31.46,25510.0,29.598,29.6356,29.5509,29.5886,25510.0
2023-03-14 14:05:00,31.45,31.47,31.38,31.44,19143.0,29.5792,29.598,29.5133,29.5698,19143.0
2023-03-14 14:10:00,31.44,31.48,31.43,31.46,16383.0,29.5698,29.6074,29.5604,29.5886,16383.0
2023-03-14 14:15:00,31.46,31.47,31.38,31.42,45854.0,29.5886,29.598,29.5133,29.5509,45854.0
2023-03-14 14:20:00,31.42,31.49,31.37,31.48,39480.0,29.5509,29.6168,29.5039,29.6074,39480.0
2023-03-14 14:25:00,31.48,31.58,31.47,31.55,17964.0,29.6074,29.7014,29.598,29.6732,17964.0
2023-03-14 14:30:00,31.54,31.59,31.52,31.54,112641.0,29.6638,29.7108,29.645,29.6638,112641.0
2023-03-14 14:35:00,31.53,31.57,31.49,31.54,29573.0,29.6544,29.692,29.6168,29.6638,29573.0
2023-03-14 14:40:00,31.53,31.56,31.51,31.54,15816.0,29.6544,29.6826,29.6356,29.6638,15816.0
2023-03-14 14:45:00,31.55,31.64,31.54,31.59,23181.0,29.6732,29.7579,29.6638,29.7108,23181.0
2023-03-14 14:50:00,31.58,31.62,31.56,31.57,21482.0,29.7014,29.7391,29.6826,29.692,21482.0
2023-03-14 14:55:00,31.58,31.58,31.49,31.5,36386.0,29.7014,29.7014,29.6168,29.6262,36386.0
2023-03-14 15:00:00,31.5,31.55,31.48,31.49,54333.0,29.6262,29.6732,29.6074,29.6168,54333.0
2023-03-14 15:05:00,31.46,31.49,31.37,31.4,22749.0,29.5886,29.6168,29.5039,29.5321,22749.0
2023-03-14 15:10:00,31.41,31.41,31.32,31.34,21289.0,29.5415,29.5415,29.4569,29.4757,21289.0
2023-03-14 15:15:00,31.33,31.41,31.29,31.4,43621.0,29.4663,29.5415,29.4287,29.5321,43621.0
2023-03-14 15:20:00,31.41,31.42,31.32,31.33,47589.0,29.5415,29.5509,29.4569,29.4663,47589.0
2023-03-14 15:25:00,31.34,31.42,31.31,31.38,45162.0,29.4757,29.5509,29.4475,29.5133,45162.0
2023-03-14 15:30:00,31.38,31.47,31.36,31.45,36983.0,29.5133,29.598,29.4945,29.5792,36983.0
2023-03-14 15:35:00,31.47,31.54,31.47,31.47,44044.0,29.598,29.6638,29.598,29.598,44044.0
2023-03-14 15:40:00,31.46,31.49,31.44,31.46,58329.0,29.5886,29.6168,29.5698,29.5886,58329.0
2023-03-14 15:45:00,31.46,31.5,31.39,31.46,88114.0,29.5886,29.6262,29.5227,29.5886,88114.0
2023-03-14 15:50:00,31.46,31.51,31.42,31.46,112603.0,29.5886,29.6356,29.5509,29.5886,112603.0
2023-03-14 15:55:00,31.45,31.61,31.45,31.55,302892.0,29.5792,29.7296,29.5792,29.6732,302892.0
2023-03-15 09:30:00,31.27,31.27,30.62,30.62,76441.0,29.4099,29.4099,28.7985,28.7985,76441.0
2023-03-15 09:35:00,30.6,30.89,30.58,30.88,28235.0,28.7797,29.0525,28.7609,29.0431,28235.0
2023-03-15 09:40:00,30.9,30.99,30.83,30.89,28405.0,29.0619,29.1465,28.996,29.0525,28405.0
2023-03-15 09:45:00,30.9,30.95,30.82,30.87,46182.0,29.0619,29.1089,28.9866,29.0337,46182.0
2023-03-15 09:50:00,30.86,30.87,30.76,30.81,49245.0,29.0243,29.0337,28.9302,28.9772,49245.0
2023-03-15 09:55:00,30.81,30.83,30.6,30.75,100161.0,28.9772,28.996,28.7797,28.9208,100161.0
2023-03-15 10:00:00,30.75,30.82,30.67,30.8,84488.0,28.9208,28.9866,28.8456,28.9678,84488.0
2023-03-15 10:05:00,30.82,31.02,30.82,31.0,58132.0,28.9866,29.1747,28.9866,29.1559,58132.0
2023-03-15 10:10:00,31.01,31.06,30.87,30.89,28401.0,29.1653,29.2124,29.0337,29.0525,28401.0
2023-03-15 10:15:00,30.88,30.98,30.84,30.91,42355.0,29.0431,29.1371,29.0055,29.0713,42355.0
2023-03-15 10:20:00,30.91,30.99,30.84,30.86,83184.0,29.0713,29.1465,29.0055,29.0243,83184.0
2023-03-15 10:25:00,30.85,30.86,30.68,30.79,34781.0,29.0149,29.0243,28.855,28.9584,34781.0
2023-03-15 10:30:00,30.79,30.88,30.77,30.79,77408.0,28.9584,29.0431,28.9396,28.9584,77408.0
2023-03-15 10:35:00,30.77,30.87,30.75,30.84,18867.0,28.9396,29.0337,28.9208,29.0055,18867.0
2023-03-15 10:40:00,30.83,30.84,30.69,30.72,24203.0,28.996,29.0055,28.8644,28.8926,24203.0
2023-03-15 10:45:00,30.73,30.84,30.73,30.79,33710.0,28.902,29.0055,28.902,28.9584,33710.0
2023-03-15 10:50:00,30.8,30.9,30.75,30.87,31386.0,28.9678,29.0619,28.9208,29.0337,31386.0
2023-03-15 10:55:00,30.87,31.0,30.86,30.98,26053.0,29.0337,29.1559,29.0243,29.1371,26053.0
2023-03-15 11:00:00,30.98,31.1,30.95,31.05,28425.0,29.1371,29.25,29.1089,29.203,28425.0
2023-03-15 11:05:00,31.04,31.12,30.97,31.09,33008.0,29.1936,29.2688,29.1277,29.2406,33008.0
2023-03-15 11:10:00,31.09,31.21,31.09,31.21,20582.0,29.2406,29.3534,29.2406,29.3534,20582.0
2023-03-15 11:15:00,31.2,31.2,31.13,31.17,23771.0,29.344,29.344,29.2782,29.3158,23771.0
2023-03-15 11:20:00,31.16,31.16,31.02,31.03,17356.0,29.3064,29.3064,29.1747,29.1841,17356.0
2023-03-15 11:25:00,31.04,31.12,31.03,31.07,12519.0,29.1936,29.2688,29.1841,29.2218,12519.0
2023-03-15 11:30:00,31.07,31.1,31.03,31.04,29427.0,29.2218,29.25,29.1841,29.1936,29427.0
2023-03-15 11:35:00,31.03,31.06,30.99,31.01,29549.0,29.1841,29.2124,29.1465,29.1653,29549.0
2023-03-15 11:40:00,31.0,31.08,31.0,31.02,29701.0,29.1559,29.2312,29.1559,29.1747,29701.0
2023-03-15 11:45:00,31.01,31.1,31.01,31.05,20966.0,29.1653,29.25,29.1653,29.203,20966.0
2023-03-15 11:50:00,31.05,31.05,30.98,31.03,48224.0,29.203,29.203,29.1371,29.1841,48224.0
2023-03-15 11:55:00,31.04,31.16,31.01,31.15,41499.0,29.1936,29.3064,29.1653,29.297,41499.0
2023-03-15 12:00:00,31.15,31.18,31.05,31.07,21940.0,29.297,29.3252,29.203,29.2218,21940.0
2023-03-15 12:05:00,31.05,31.06,31.01,31.04,10332.0,29.203,29.2124,29.1653,29.1936,10332.0
2023-03-15 12:10:00,31.04,31.05,31.0,31.03,11637.0,29.1936,29.203,29.1559,29.1841,11637.0
2023-03-15 12:15:00,31.03,31.05,31.0,31.03,19814.0,29.1841,29.203,29.1559,29.1841,19814.0
2023-03-15 12:20:00,31.02,31.07,31.0,31.03,15101.0,29.1747,29.2218,29.1559,29.1841,15101.0
2023-03-15 12:25:00,31.02,31.08,31.0,31.08,18112.0,29.1747,29.2312,29.1559,29.2312,18112.0
2023-03-15 12:30:00,31.08,31.13,31.07,31.09,23047.0,29.2312,29.2782,29.2218,29.2406,23047.0
2023-03-15 12:35:00,31.08,31.1,31.01,31.02,16716.0,29.2312,29.25,29.1653,29.1747,16716.0
2023-03-15 12:40:00,31.02,31.04,31.0,31.03,22382.0,29.1747,29.1936,29.1559,29.1841,22382.0
2023-03-15 12:45:00,31.04,31.06,30.99,31.03,35014.0,29.1936,29.2124,29.1465,29.1841,35014.0
2023-03-15 12:50:00,31.02,31.04,30.96,30.97,42748.0,29.1747,29.1936,29.1183,29.1277,42748.0
2023-03-15 12:55:00,30.98,30.98,30.87,30.94,29680.0,29.1371,29.1371,29.0337,29.0995,29680.0
2023-03-15 13:00:00,30.93,30.94,30.88,30.91,15683.0,29.0901,29.0995,29.0431,29.0713,15683.0
2023-03-15 13:05:00,30.91,30.98,30.91,30.94,18897.0,29.0713,29.1371,29.0713,29.0995,18897.0
2023-03-15 13:10:00,30.95,31.0,30.94,30.95,21874.0,29.1089,29.1559,29.0995,29.1089,21874.0
2023-03-15 13:15:00,30.95,31.01,30.92,31.0,17474.0,29.1089,29.1653,29.0807,29.1559,17474.0
2023-03-15 13:20:00,31.01,31.05,30.97,31.0,15832.0,29.1653,29.203,29.1277,29.1559,15832.0
2023-03-15 13:25:00,31.01,31.05,30.99,31.04,17948.0,29.1653,29.203,29.1465,29.1936,17948.0
2023-03-15 13:30:00,31.03,31.03,30.93,30.97,22303.0,29.1841,29.1841,29.0901,29.1277,22303.0
2023-03-15 13:35:00,30.97,31.01,30.96,30.96,11773.0,29.1277,29.1653,29.1183,29.1183,11773.0
2023-03-15 13:40:00,30.97,30.98,30.92,30.95,13815.0,29.1277,29.1371,29.0807,29.1089,13815.0
2023-03-15 13:45:00,30.94,30.96,30.89,30.93,14377.0,29.0995,29.1183,29.0525,29.0901,14377.0
2023-03-15 13:50:00,30.93,31.03,30.91,31.03,11262.0,29.0901,29.1841,29.0713,29.1841,11262.0
2023-03-15 13:55:00,31.03,31.07,30.99,31.03,21758.0,29.1841,29.2218,29.1465,29.1841,21758.0
2023-03-15 14:00:00,31.02,31.03,30.94,30.99,15514.0,29.1747,29.1841,29.0995,29.1465,15514.0
2023-03-15 14:05:00,30.98,31.0,30.94,30.96,17161.0,29.1371,29.1559,29.0995,29.1183,17161.0
2023-03-15 14:10:00,30.96,31.0,30.94,30.96,17024.0,29.1183,29.1559,29.0995,29.1183,17024.0
2023-03-15 14:15:00,30.96,31.06,30.93,31.05,17742.0,29.1183,29.2124,29.0901,29.203,17742.0
2023-03-15 14:20:00,31.05,31.11,31.02,31.04,71507.0,29.203,29.2594,29.1747,29.1936,71507.0
2023-03-15 14:25:00,31.05,31.25,31.02,31.05,222635.0,29.203,29.3911,29.1747,29.203,222635.0
2023-03-15 14:30:00,31.06,31.13,31.0,31.07,57285.0,29.2124,29.2782,29.1559,29.2218,57285.0
2023-03-15 14:35:00,31.06,31.17,31.03,31.11,24727.0,29.2124,29.3158,29.1841,29.2594,24727.0
2023-03-15 14:40:00,31.1,31.15,31.04,31.05,21143.0,29.25,29.297,29.1936,29.203,21143.0
2023-03-15 14:45:00,31.05,31.05,30.85,30.85,27850.0,29.203,29.203,29.0149,29.0149,27850.0
2023-03-15 14:50:00,30.85,30.89,30.79,30.86,42260.0,29.0149,29.0525,28.9584,29.0243,42260.0
2023-03-15 14:55:00,30.85,30.89,30.77,30.82,29763.0,29.0149,29.0525,28.9396,28.9866,29763.0
2023-03-15 15:00:00,30.82,30.85,30.66,30.68,47924.0,28.9866,29.0149,28.8362,28.855,47924.0
2023-03-15 15:05:00,30.67,30.74,30.61,30.64,70310.0,28.8456,28.9114,28.7891,28.8173,70310.0
2023-03-15 15:10:00,30.62,30.71,30.6,30.62,43524.0,28.7985,28.8832,28.7797,28.7985,43524.0
2023-03-15 15:15:00,30.62,30.72,30.62,30.68,96534.0,28.7985,28.8926,28.7985,28.855,96534.0
2023-03-15 15:20:00,30.68,30.77,30.64,30.74,57797.0,28.855,28.9396,28.8173,28.9114,57797.0
2023-03-15 15:25:00,30.75,30.82,30.71,30.8,53729.0,28.9208,28.9866,28.8832,28.9678,53729.0
2023-03-15 15:30:00,30.8,30.84,30.73,30.75,54717.0,28.9678,29.0055,28.902,28.9208,54717.0
2023-03-15 15:35:00,30.76,30.77,30.65,30.73,102241.0,28.9302,28.9396,28.8268,28.902,102241.0
2023-03-15 15:40:00,30.72,30.72,30.62,30.68,62027.0,28.8926,28.8926,28.7985,28.855,62027.0
2023-03-15 15:45:00,30.67,30.68,30.58,30.61,143226.0,28.8456,28.855,28.7609,28.7891,143226.0
2023-03-15 15:50:00,30.6,30.71,30.57,30.68,241684.0,28.7797,28.8832,28.7515,28.855,241684.0
2023-03-15 15:55:00,30.68,30.83,30.66,30.83,296643.0,28.855,28.996,28.8362,28.996,296643.0
2023-03-16 09:30:00,30.48,30.6,30.25,30.53,83160.0,28.6669,28.7797,28.4505,28.7139,83160.0
2023-03-16 09:35:00,30.55,30.61,30.43,30.58,42443.0,28.7327,28.7891,28.6198,28.7609,42443.0
2023-03-16 09:40:00,30.58,30.76,30.57,30.69,64460.0,28.7609,28.9302,28.7515,28.8644,64460.0
2023-03-16 09:45:00,30.7,30.76,30.5,30.53,78341.0,28.8738,28.9302,28.6857,28.7139,78341.0
2023-03-16 09:50:00,30.54,30.61,30.51,30.6,22648.0,28.7233,28.7891,28.6951,28.7797,22648.0
2023-03-16 09:55:00,30.59,30.7,30.59,30.61,24809.0,28.7703,28.8738,28.7703,28.7891,24809.0
2023-03-16 10:00:00,30.6,30.61,30.44,30.45,21981.0,28.7797,28.7891,28.6292,28.6386,21981.0
2023-03-16 10:05:00,30.45,30.47,30.28,30.29,30452.0,28.6386,28.6575,28.4788,28.4882,30452.0
2023-03-16 10:10:00,30.29,30.37,30.29,30.36,33053.0,28.4882,28.5634,28.4882,28.554,33053.0
2023-03-16 10:15:00,30.35,30.42,30.32,30.4,45345.0,28.5446,28.6104,28.5164,28.5916,45345.0
2023-03-16 10:20:00,30.4,30.46,30.34,30.45,35267.0,28.5916,28.6481,28.5352,28.6386,35267.0
2023-03-16 10:25:00,30.47,30.55,30.46,30.51,11625.0,28.6575,28.7327,28.6481,28.6951,11625.0
2023-03-16 10:30:00,30.51,30.59,30.5,30.56,38822.0,28.6951,28.7703,28.6857,28.7421,38822.0
2023-03-16 10:35:00,30.57,30.6,30.51,30.59,31125.0,28.7515,28.7797,28.6951,28.7703,31125.0
2023-03-16 10:40:00,30.59,30.65,30.55,30.62,33551.0,28.7703,28.8268,28.7327,28.7985,33551.0
2023-03-16 10:45:00,30.62,30.73,30.61,30.69,33181.0,28.7985,28.902,28.7891,28.8644,33181.0
2023-03-16 10:50:00,30.69,30.86,30.67,30.83,67011.0,28.8644,29.0243,28.8456,28.996,67011.0
2023-03-16 10:55:00,30.86,30.96,30.83,30.83,25656.0,29.0243,29.1183,28.996,28.996,25656.0
2023-03-16 11:00:00,30.83,30.85,30.78,30.81,27828.0,28.996,29.0149,28.949,28.9772,27828.0
2023-03-16 11:05:00,30.82,30.97,30.81,30.94,17802.0,28.9866,29.1277,28.9772,29.0995,17802.0
2023-03-16 11:10:00,30.96,31.01,30.92,31.0,24979.0,29.1183,29.1653,29.0807,29.1559,24979.0
2023-03-16 11:15:00,31.0,31.16,30.99,31.11,55336.0,29.1559,29.3064,29.1465,29.2594,55336.0
2023-03-16 11:20:00,31.12,31.17,31.09,31.16,23448.0,29.2688,29.3158,29.2406,29.3064,23448.0
2023-03-16 11:25:00,31.18,31.26,31.17,31.2,20819.0,29.3252,29.4005,29.3158,29.344,20819.0
2023-03-16 11:30:00,31.21,31.25,31.16,31.23,29508.0,29.3534,29.3911,29.3064,29.3723,29508.0
2023-03-16 11:35:00,31.23,31.28,31.23,31.24,23239.0,29.3723,29.4193,29.3723,29.3817,23239.0
2023-03-16 11:40:00,31.25,31.33,31.24,31.29,17109.0,29.3911,29.4663,29.3817,29.4287,17109.0
2023-03-16 11:45:00,31.29,31.29,31.25,31.26,17768.0,29.4287,29.4287,29.3911,29.4005,17768.0
2023-03-16 11:50:00,31.26,31.3,31.21,31.3,22629.0,29.4005,29.4381,29.3534,29.4381,22629.0
2023-03-16 11:55:00,31.29,31.36,31.29,31.33,34019.0,29.4287,29.4945,29.4287,29.4663,34019.0
2023-03-16 12:00:00,31.34,31.37,31.26,31.29,56011.0,29.4757,29.5039,29.4005,29.4287,56011.0
2023-03-16 12:05:00,31.29,31.39,31.28,31.35,46747.0,29.4287,29.5227,29.4193,29.4851,46747.0
2023-03-16 12:10:00,31.35,31.42,31.34,31.41,48138.0,29.4851,29.5509,29.4757,29.5415,48138.0
2023-03-16 12:15:00,31.41,31.43,31.39,31.43,14232.0,29.5415,29.5604,29.5227,29.5604,14232.0
2023-03-16 12:20:00,31.43,31.48,31.42,31.47,14229.0,29.5604,29.6074,29.5509,29.598,14229.0
2023-03-16 12:25:00,31.46,31.52,31.42,31.51,33101.0,29.5886,29.645,29.5509,29.6356,33101.0
2023-03-16 12:30:00,31.51,31.54,31.49,31.52,29950.0,29.6356,29.6638,29.6168,29.645,29950.0
2023-03-16 12:35:00,31.51,31.52,31.47,31.49,31941.0,29.6356,29.645,29.598,29.6168,31941.0
2023-03-16 12:40:00,31.49,31.49,31.36,31.39,35657.0,29.6168,29.6168,29.4945,29.5227,35657.0
2023-03-16 12:45:00,31.38,31.44,31.35,31.4,39009.0,29.5133,29.5698,29.4851,29.5321,39009.0
2023-03-16 12:50:00,31.39,31.54,31.38,31.45,37451.0,29.5227,29.6638,29.5133,29.5792,37451.0
2023-03-16 12:55:00,31.46,31.47,31.41,31.47,23545.0,29.5886,29.598,29.5415,29.598,23545.0
2023-03-16 13:00:00,31.47,31.55,31.44,31.55,26443.0,29.598,29.6732,29.5698,29.6732,26443.0
2023-03-16 13:05:00,31.54,31.58,31.48,31.48,16170.0,29.6638,29.7014,29.6074,29.6074,16170.0
2023-03-16 13:10:00,31.47,31.49,31.44,31.48,17132.0,29.598,29.6168,29.5698,29.6074,17132.0
2023-03-16 13:15:00,31.47,31.47,31.28,31.28,23517.0,29.598,29.598,29.4193,29.4193,23517.0
2023-03-16 13:20:00,31.29,31.34,31.27,31.34,24724.0,29.4287,29.4757,29.4099,29.4757,24724.0
2023-03-16 13:25:00,31.34,31.37,31.32,31.34,13953.0,29.4757,29.5039,29.4569,29.4757,13953.0
2023-03-16 13:30:00,31.34,31.36,31.31,31.34,19018.0,29.4757,29.4945,29.4475,29.4757,19018.0
2023-03-16 13:35:00,31.34,31.98,31.33,31.55,304982.0,29.4757,30.0776,29.4663,29.6732,304982.0
2023-03-16 13:40:00,31.55,31.62,31.52,31.62,24886.0,29.6732,29.7391,29.645,29.7391,24886.0
2023-03-16 13:45:00,31.61,31.67,31.59,31.66,26541.0,29.7296,29.7861,29.7108,29.7767,26541.0
2023-03-16 13:50:00,31.65,31.66,31.56,31.65,31509.0,29.7673,29.7767,29.6826,29.7673,31509.0
2023-03-16 13:55:00,31.65,31.66,31.6,31.65,15429.0,29.7673,29.7767,29.7202,29.7673,15429.0
2023-03-16 14:00:00,31.64,31.65,31.59,31.61,19984.0,29.7579,29.7673,29.7108,29.7296,19984.0
2023-03-16 14:05:00,31.6,31.61,31.5,31.56,18472.0,29.7202,29.7296,29.6262,29.6826,18472.0
2023-03-16 14:10:00,31.56,31.59,31.49,31.5,20144.0,29.6826,29.7108,29.6168,29.6262,20144.0
2023-03-16 14:15:00,31.51,31.58,31.49,31.57,25933.0,29.6356,29.7014,29.6168,29.692,25933.0
2023-03-16 14:20:00,31.56,31.57,31.51,31.53,14644.0,29.6826,29.692,29.6356,29.6544,14644.0
2023-03-16 14:25:00,31.52,31.54,31.5,31.52,15807.0,29.645,29.6638,29.6262,29.645,15807.0
2023-03-16 14:30:00,31.52,31.54,31.39,31.44,35511.0,29.645,29.6638,29.5227,29.5698,35511.0
2023-03-16 14:35:00,31.45,31.49,31.45,31.46,17970.0,29.5792,29.6168,29.5792,29.5886,17970.0
2023-03-16 14:40:00,31.46,31.52,31.46,31.52,24524.0,29.5886,29.645,29.5886,29.645,24524.0
2023-03-16 14:45:00,31.52,31.52,31.48,31.51,14365.0,29.645,29.645,29.6074,29.6356,14365.0
2023-03-16 14:50:00,31.5,31.54,31.5,31.54,10269.0,29.6262,29.6638,29.6262,29.6638,10269.0
2023-03-16 14:55:00,31.54,31.61,31.54,31.61,23957.0,29.6638,29.7296,29.6638,29.7296,23957.0
2023-03-16 15:00:00,31.61,31.63,31.56,31.58,21032.0,29.7296,29.7485,29.6826,29.7014,21032.0
2023-03-16 15:05:00,31.58,31.61,31.53,31.55,34480.0,29.7014,29.7296,29.6544,29.6732,34480.0
2023-03-16 15:10:00,31.54,31.57,31.47,31.48,33707.0,29.6638,29.692,29.598,29.6074,33707.0
2023-03-16 15:15:00,31.47,31.5,31.41,31.44,26185.0,29.598,29.6262,29.5415,29.5698,26185.0
2023-03-16 15:20:00,31.44,31.45,31.39,31.44,36374.0,29.5698,29.5792,29.5227,29.5698,36374.0
2023-03-16 15:25:00,31.44,31.48,31.4,31.41,28788.0,29.5698,29.6074,29.5321,29.5415,28788.0
2023-03-16 15:30:00,31.42,31.49,31.38,31.47,71056.0,29.5509,29.6168,29.5133,29.598,71056.0
2023-03-16 15:35:00,31.47,31.48,31.37,31.42,70011.0,29.598,29.6074,29.5039,29.5509,70011.0
2023-03-16 15:40:00,31.42,31.47,31.37,31.45,66563.0,29.5509,29.598,29.5039,29.5792,66563.0
2023-03-16 15:45:00,31.45,31.5,31.37,31.49,109276.0,29.5792,29.6262,29.5039,29.6168,109276.0
2023-03-16 15:50:00,31.49,31.56,31.47,31.51,154739.0,29.6168,29.6826,29.598,29.6356,154739.0
2023-03-16 15:55:00,31.5,31.62,31.48,31.61,398091.0,29.6262,29.7391,29.6074,29.7296,398091.0
2023-03-17 09:30:00,31.88,31.94,31.32,31.62,517873.0,29.9836,30.04,29.4569,29.7391,517873.0
2023-03-17 09:35:00,31.61,31.68,31.54,31.66,18750.0,29.7296,29.7955,29.6638,29.7767,18750.0
2023-03-17 09:40:00,31.67,31.83,31.6,31.81,43732.0,29.7861,29.9366,29.7202,29.9177,43732.0
2023-03-17 09:45:00,31.81,31.83,31.7,31.73,85116.0,29.9177,29.9366,29.8143,29.8425,85116.0
2023-03-17 09:50:00,31.74,31.84,31.7,31.73,23755.0,29.8519,29.946,29.8143,29.8425,23755.0
2023-03-17 09:55:00,31.74,31.86,31.74,31.78,30127.0,29.8519,29.9648,29.8519,29.8895,30127.0
2023-03-17 10:00:00,31.81,31.89,31.79,31.84,41061.0,29.9177,29.993,29.8989,29.946,41061.0
2023-03-17 10:05:00,31.84,31.9,31.63,31.67,21125.0,29.946,30.0024,29.7485,29.7861,21125.0
2023-03-17 10:10:00,31.65,31.65,31.54,31.6,19590.0,29.7673,29.7673,29.6638,29.7202,19590.0
2023-03-17 10:15:00,31.6,31.65,31.59,31.64,52307.0,29.7202,29.7673,29.7108,29.7579,52307.0
2023-03-17 10:20:00,31.65,31.8,31.65,31.75,75025.0,29.7673,29.9083,29.7673,29.8613,75025.0
2023-03-17 10:25:00,31.74,31.77,31.61,31.77,28425.0,29.8519,29.8801,29.7296,29.8801,28425.0
2023-03-17 10:30:00,31.78,31.84,31.74,31.75,50216.0,29.8895,29.946,29.8519,29.8613,50216.0
2023-03-17 10:35:00,31.75,31.81,31.68,31.77,42257.0,29.8613,29.9177,29.7955,29.8801,42257.0
2023-03-17 10:40:00,31.77,31.83,31.65,31.65,69502.0,29.8801,29.9366,29.7673,29.7673,69502.0
2023-03-17 10:45:00,31.65,31.74,31.6,31.72,57837.0,29.7673,29.8519,29.7202,29.8331,57837.0
2023-03-17 10:50:00,31.72,31.78,31.58,31.64,67494.0,29.8331,29.8895,29.7014,29.7579,67494.0
2023-03-17 10:55:00,31.65,31.66,31.53,31.54,85026.0,29.7673,29.7767,29.6544,29.6638,85026.0
2023-03-17 11:00:00,31.53,31.54,31.35,31.41,39450.0,29.6544,29.6638,29.4851,29.5415,39450.0
2023-03-17 11:05:00,31.42,31.43,31.28,31.35,23585.0,29.5509,29.5604,29.4193,29.4851,23585.0
2023-03-17 11:10:00,31.34,31.35,31.23,31.27,33928.0,29.4757,29.4851,29.3723,29.4099,33928.0
2023-03-17 11:15:00,31.29,31.47,31.29,31.45,39668.0,29.4287,29.598,29.4287,29.5792,39668.0
2023-03-17 11:20:00,31.45,31.51,31.39,31.45,72657.0,29.5792,29.6356,29.5227,29.5792,72657.0
2023-03-17 11:25:00,31.44,31.46,31.34,31.45,20876.0,29.5698,29.5886,29.4757,29.5792,20876.0
2023-03-17 11:30:00,31.45,31.51,31.44,31.5,26384.0,29.5792,29.6356,29.5698,29.6262,26384.0
2023-03-17 11:35:00,31.5,31.52,31.4,31.41,25618.0,29.6262,29.645,29.5321,29.5415,25618.0
2023-03-17 11:40:00,31.42,31.44,31.34,31.35,24765.0,29.5509,29.5698,29.4757,29.4851,24765.0
2023-03-17 11:45:00,31.35,31.45,31.35,31.44,24521.0,29.4851,29.5792,29.4851,29.5698,24521.0
2023-03-17 11:50:00,31.45,31.53,31.44,31.46,40627.0,29.5792,29.6544,29.5698,29.5886,40627.0
2023-03-17 11:55:00,31.46,31.46,31.35,31.42,23157.0,29.5886,29.5886,29.4851,29.5509,23157.0
2023-03-17 12:00:00,31.4,31.48,31.4,31.46,18006.0,29.5321,29.6074,29.5321,29.5886,18006.0
2023-03-17 12:05:00,31.45,31.51,31.41,31.51,20126.0,29.5792,29.6356,29.5415,29.6356,20126.0
2023-03-17 12:10:00,31.49,31.5,31.43,31.47,13879.0,29.6168,29.6262,29.5604,29.598,13879.0
2023-03-17 12:15:00,31.47,31.51,31.44,31.46,28442.0,29.598,29.6356,29.5698,29.5886,28442.0
2023-03-17 12:20:00,31.46,31.47,31.41,31.42,22235.0,29.5886,29.598,29.5415,29.5509,22235.0
2023-03-17 12:25:00,31.42,31.47,31.4,31.46,33332.0,29.5509,29.598,29.5321,29.5886,33332.0
2023-03-17 12:30:00,31.46,31.56,31.44,31.48,100657.0,29.5886,29.6826,29.5698,29.6074,100657.0
2023-03-17 12:35:00,31.47,31.49,31.45,31.47,24882.0,29.598,29.6168,29.5792,29.598,24882.0
2023-03-17 12:40:00,31.48,31.54,31.45,31.52,33183.0,29.6074,29.6638,29.5792,29.645,33183.0
2023-03-17 12:45:00,31.51,31.51,31.46,31.48,29121.0,29.6356,29.6356,29.5886,29.6074,29121.0
2023-03-17 12:50:00,31.48,31.53,31.47,31.48,21865.0,29.6074,29.6544,29.598,29.6074,21865.0
2023-03-17 12:55:00,31.48,31.56,31.47,31.56,18100.0,29.6074,29.6826,29.598,29.6826,18100.0
2023-03-17 13:00:00,31.57,31.57,31.51,31.54,25347.0,29.692,29.692,29.6356,29.6638,25347.0
2023-03-17 13:05:00,31.55,31.59,31.51,31.57,26352.0,29.6732,29.7108,29.6356,29.692,26352.0
2023-03-17 13:10:00,31.57,31.59,31.53,31.54,24455.0,29.692,29.7108,29.6544,29.6638,24455.0
2023-03-17 13:15:00,31.54,31.55,31.45,31.47,21446.0,29.6638,29.6732,29.5792,29.598,21446.0
2023-03-17 13:20:00,31.47,31.52,31.46,31.47,23484.0,29.598,29.645,29.5886,29.598,23484.0
2023-03-17 13:25:00,31.48,31.5,31.46,31.48,23600.0,29.6074,29.6262,29.5886,29.6074,23600.0
2023-03-17 13:30:00,31.49,31.51,31.39,31.4,26491.0,29.6168,29.6356,29.5227,29.5321,26491.0
2023-03-17 13:35:00,31.4,31.41,31.33,31.35,37528.0,29.5321,29.5415,29.4663,29.4851,37528.0
2023-03-17 13:40:00,31.35,31.35,31.24,31.32,38947.0,29.4851,29.4851,29.3817,29.4569,38947.0
2023-03-17 13:45:00,31.31,31.38,31.3,31.35,37122.0,29.4475,29.5133,29.4381,29.4851,37122.0
2023-03-17 13:50:00,31.35,31.38,31.3,31.32,32386.0,29.4851,29.5133,29.4381,29.4569,32386.0
2023-03-17 13:55:00,31.32,31.35,31.27,31.35,30082.0,29.4569,29.4851,29.4099,29.4851,30082.0
2023-03-17 14:00:00,31.35,31.39,31.27,31.28,34407.0,29.4851,29.5227,29.4099,29.4193,34407.0
2023-03-17 14:05:00,31.28,31.28,31.11,31.21,103923.0,29.4193,29.4193,29.2594,29.3534,103923.0
2023-03-17 14:10:00,31.2,31.21,31.16,31.17,62272.0,29.344,29.3534,29.3064,29.3158,62272.0
2023-03-17 14:15:00,31.16,31.21,31.13,31.14,44170.0,29.3064,29.3534,29.2782,29.2876,44170.0
2023-03-17 14:20:00,31.14,31.16,31.09,31.13,37686.0,29.2876,29.3064,29.2406,29.2782,37686.0
2023-03-17 14:25:00,31.13,31.19,31.11,31.13,40289.0,29.2782,29.3346,29.2594,29.2782,40289.0
2023-03-17 14:30:00,31.12,31.22,31.08,31.2,48943.0,29.2688,29.3628,29.2312,29.344,48943.0
2023-03-17 14:35:00,31.2,31.22,31.16,31.2,29926.0,29.344,29.3628,29.3064,29.344,29926.0
2023-03-17 14:40:00,31.2,31.25,31.19,31.21,39626.0,29.344,29.3911,29.3346,29.3534,39626.0
2023-03-17 14:45:00,31.22,31.26,31.18,31.26,58470.0,29.3628,29.4005,29.3252,29.4005,58470.0
2023-03-17 14:50:00,31.26,31.37,31.21,31.37,127567.0,29.4005,29.5039,29.3534,29.5039,127567.0
2023-03-17 14:55:00,31.37,31.42,31.35,31.42,50630.0,29.5039,29.5509,29.4851,29.5509,50630.0
2023-03-17 15:00:00,31.42,31.43,31.2,31.25,187167.0,29.5509,29.5604,29.344,29.3911,187167.0
2023-03-17 15:05:00,31.25,31.27,31.17,31.21,66216.0,29.3911,29.4099,29.3158,29.3534,66216.0
2023-03-17 15:10:00,31.21,31.25,31.16,31.23,50807.0,29.3534,29.3911,29.3064,29.3723,50807.0
2023-03-17 15:15:00,31.23,31.36,31.21,31.35,45183.0,29.3723,29.4945,29.3534,29.4851,45183.0
2023-03-17 15:20:00,31.35,31.35,31.25,31.34,71076.0,29.4851,29.4851,29.3911,29.4757,71076.0
2023-03-17 15:25:00,31.35,31.48,31.34,31.45,62707.0,29.4851,29.6074,29.4757,29.5792,62707.0
2023-03-17 15:30:00,31.46,31.54,31.43,31.54,110354.0,29.5886,29.6638,29.5604,29.6638,110354.0
2023-03-17 15:35:00,31.54,31.56,31.48,31.51,79073.0,29.6638,29.6826,29.6074,29.6356,79073.0
2023-03-17 15:40:00,31.51,31.55,31.45,31.51,134119.0,29.6356,29.6732,29.5792,29.6356,134119.0
2023-03-17 15:45:00,31.51,31.51,31.26,31.27,125634.0,29.6356,29.6356,29.4005,29.4099,125634.0
2023-03-17 15:50:00,31.26,31.5,31.26,31.49,129065.0,29.4005,29.6262,29.4005,29.6168,129065.0
2023-03-17 15:55:00,31.49,31.56,31.45,31.48,398241.0,29.6168,29.6826,29.5792,29.6074,398241.0
2023-03-20 09:30:00,32.57,33.45,32.06,33.03,219773.0,30.6325,31.4602,30.1529,31.0652,219773.0
2023-03-20 09:35:00,33.06,33.22,32.9,33.02,146123.0,31.0934,31.2439,30.9429,31.0558,146123.0
2023-03-20 09:40:00,33.01,33.3,33.01,33.04,65643.0,31.0464,31.3191,31.0464,31.0746,65643.0
2023-03-20 09:45:00,33.05,33.19,32.95,33.06,106869.0,31.084,31.2157,30.9899,31.0934,106869.0
2023-03-20 09:50:00,33.06,33.32,33.03,33.19,99120.0,31.0934,31.3379,31.0652,31.2157,99120.0
2023-03-20 09:55:00,33.17,33.5,33.17,33.35,57053.0,31.1968,31.5072,31.1968,31.3661,57053.0
2023-03-20 10:00:00,33.36,33.52,33.35,33.4,98550.0,31.3755,31.526,31.3661,31.4132,98550.0
2023-03-20 10:05:00,33.4,33.44,33.34,33.38,52958.0,31.4132,31.4508,31.3567,31.3944,52958.0
2023-03-20 10:10:00,33.39,33.39,33.26,33.27,55427.0,31.4038,31.4038,31.2815,31.2909,55427.0
2023-03-20 10:15:00,33.27,33.42,33.25,33.31,44175.0,31.2909,31.432,31.2721,31.3285,44175.0
2023-03-20 10:20:00,33.32,33.46,33.31,33.45,44136.0,31.3379,31.4696,31.3285,31.4602,44136.0
2023-03-20 10:25:00,33.43,33.46,33.28,33.38,40185.0,31.4414,31.4696,31.3003,31.3944,40185.0
2023-03-20 10:30:00,33.37,33.4,33.28,33.36,27805.0,31.385,31.4132,31.3003,31.3755,27805.0
2023-03-20 10:35:00,33.36,33.39,33.26,33.28,38748.0,31.3755,31.4038,31.2815,31.3003,38748.0
2023-03-20 10:40:00,33.27,33.33,33.24,33.25,14639.0,31.2909,31.3473,31.2627,31.2721,14639.0
2023-03-20 10:45:00,33.25,33.54,33.22,33.54,65828.0,31.2721,31.5448,31.2439,31.5448,65828.0
2023-03-20 10:50:00,33.55,33.61,33.52,33.58,58921.0,31.5542,31.6107,31.526,31.5825,58921.0
2023-03-20 10:55:00,33.59,33.72,33.58,33.67,35881.0,31.5919,31.7141,31.5825,31.6671,35881.0
2023-03-20 11:00:00,33.67,33.82,33.66,33.8,31761.0,31.6671,31.8082,31.6577,31.7894,31761.0
2023-03-20 11:05:00,33.8,33.87,33.76,33.76,53943.0,31.7894,31.8552,31.7518,31.7518,53943.0
2023-03-20 11:10:00,33.75,33.77,33.67,33.7,50448.0,31.7423,31.7612,31.6671,31.6953,50448.0
2023-03-20 11:15:00,33.7,33.73,33.66,33.7,29770.0,31.6953,31.7235,31.6577,31.6953,29770.0
2023-03-20 11:20:00,33.7,33.71,33.64,33.71,34234.0,31.6953,31.7047,31.6389,31.7047,34234.0
2023-03-20 11:25:00,33.72,33.79,33.72,33.75,38424.0,31.7141,31.78,31.7141,31.7423,38424.0
2023-03-20 11:30:00,33.75,33.77,33.7,33.75,24669.0,31.7423,31.7612,31.6953,31.7423,24669.0
2023-03-20 11:35:00,33.76,33.78,33.68,33.7,30966.0,31.7518,31.7706,31.6765,31.6953,30966.0
2023-03-20 11:40:00,33.7,33.74,33.67,33.69,20565.0,31.6953,31.7329,31.6671,31.6859,20565.0
2023-03-20 11:45:00,33.68,33.76,33.66,33.75,27914.0,31.6765,31.7518,31.6577,31.7423,27914.0
2023-03-20 11:50:00,33.75,33.86,33.74,33.86,24833.0,31.7423,31.8458,31.7329,31.8458,24833.0
2023-03-20 11:55:00,33.86,33.92,33.82,33.89,38890.0,31.8458,31.9022,31.8082,31.874,38890.0
2023-03-20 12:00:00,33.9,33.91,33.81,33.88,47206.0,31.8834,31.8928,31.7988,31.8646,47206.0
2023-03-20 12:05:00,33.87,33.87,33.75,33.75,21339.0,31.8552,31.8552,31.7423,31.7423,21339.0
2023-03-20 12:10:00,33.73,33.74,33.54,33.59,41000.0,31.7235,31.7329,31.5448,31.5919,41000.0
2023-03-20 12:15:00,33.6,33.61,33.52,33.59,22285.0,31.6013,31.6107,31.526,31.5919,22285.0
2023-03-20 12:20:00,33.59,33.68,33.59,33.63,28967.0,31.5919,31.6765,31.5919,31.6295,28967.0
2023-03-20 12:25:00,33.62,33.72,33.62,33.71,36547.0,31.6201,31.7141,31.6201,31.7047,36547.0
2023-03-20 12:30:00,33.72,33.73,33.6,33.66,20480.0,31.7141,31.7235,31.6013,31.6577,20480.0
2023-03-20 12:35:00,33.66,33.66,33.55,33.57,24719.0,31.6577,31.6577,31.5542,31.5731,24719.0
2023-03-20 12:40:00,33.57,33.58,33.49,33.51,22952.0,31.5731,31.5825,31.4978,31.5166,22952.0
2023-03-20 12:45:00,33.51,33.52,33.45,33.47,24363.0,31.5166,31.526,31.4602,31.479,24363.0
2023-03-20 12:50:00,33.47,33.58,33.47,33.55,31995.0,31.479,31.5825,31.479,31.5542,31995.0
2023-03-20 12:55:00,33.56,33.6,33.51,33.55,27375.0,31.5636,31.6013,31.5166,31.5542,27375.0
2023-03-20 13:00:00,33.56,33.65,33.56,33.65,16414.0,31.5636,31.6483,31.5636,31.6483,16414.0
2023-03-20 13:05:00,33.65,33.69,33.62,33.64,24498.0,31.6483,31.6859,31.6201,31.6389,24498.0
2023-03-20 13:10:00,33.65,33.66,33.58,33.59,19950.0,31.6483,31.6577,31.5825,31.5919,19950.0
2023-03-20 13:15:00,33.59,33.63,33.54,33.63,27044.0,31.5919,31.6295,31.5448,31.6295,27044.0
2023-03-20 13:20:00,33.63,33.73,33.62,33.71,40267.0,31.6295,31.7235,31.6201,31.7047,40267.0
2023-03-20 13:25:00,33.71,33.72,33.62,33.62,13911.0,31.7047,31.7141,31.6201,31.6201,13911.0
2023-03-20 13:30:00,33.63,33.65,33.57,33.58,21054.0,31.6295,31.6483,31.5731,31.5825,21054.0
2023-03-20 13:35:00,33.57,33.57,33.44,33.48,68949.0,31.5731,31.5731,31.4508,31.4884,68949.0
2023-03-20 13:40:00,33.49,33.51,33.41,33.43,23449.0,31.4978,31.5166,31.4226,31.4414,23449.0
2023-03-20 13:45:00,33.44,33.45,33.38,33.44,24836.0,31.4508,31.4602,31.3944,31.4508,24836.0
2023-03-20 13:50:00,33.43,33.45,33.38,33.38,10679.0,31.4414,31.4602,31.3944,31.3944,10679.0
2023-03-20 13:55:00,33.37,33.39,33.33,33.36,16540.0,31.385,31.4038,31.3473,31.3755,16540.0
2023-03-20 14:00:00,33.37,33.41,33.35,33.38,27610.0,31.385,31.4226,31.3661,31.3944,27610.0
2023-03-20 14:05:00,33.37,33.43,33.36,33.43,25849.0,31.385,31.4414,31.3755,31.4414,25849.0
2023-03-20 14:10:00,33.43,33.44,33.35,33.41,116545.0,31.4414,31.4508,31.3661,31.4226,116545.0
2023-03-20 14:15:00,33.4,33.44,33.37,33.41,52336.0,31.4132,31.4508,31.385,31.4226,52336.0
2023-03-20 14:20:00,33.41,33.47,33.32,33.45,46193.0,31.4226,31.479,31.3379,31.4602,46193.0
2023-03-20 14:25:00,33.45,33.53,33.43,33.48,39181.0,31.4602,31.5354,31.4414,31.4884,39181.0
2023-03-20 14:30:00,33.48,33.51,33.39,33.4,22058.0,31.4884,31.5166,31.4038,31.4132,22058.0
2023-03-20 14:35:00,33.4,33.41,33.29,33.3,31326.0,31.4132,31.4226,31.3097,31.3191,31326.0
2023-03-20 14:40:00,33.3,33.32,33.26,33.3,18646.0,31.3191,31.3379,31.2815,31.3191,18646.0
2023-03-20 14:45:00,33.29,33.33,33.21,33.29,121289.0,31.3097,31.3473,31.2345,31.3097,121289.0
2023-03-20 14:50:00,33.29,33.41,33.28,33.34,26031.0,31.3097,31.4226,31.3003,31.3567,26031.0
2023-03-20 14:55:00,33.34,33.38,33.32,33.37,28802.0,31.3567,31.3944,31.3379,31.385,28802.0
2023-03-20 15:00:00,33.38,33.46,33.37,33.43,31334.0,31.3944,31.4696,31.385,31.4414,31334.0
2023-03-20 15:05:00,33.42,33.48,33.39,33.45,37562.0,31.432,31.4884,31.4038,31.4602,37562.0
2023-03-20 15:10:00,33.45,33.47,33.39,33.45,217638.0,31.4602,31.479,31.4038,31.4602,217638.0
2023-03-20 15:15:00,33.45,33.51,33.41,33.5,59658.0,31.4602,31.5166,31.4226,31.5072,59658.0
2023-03-20 15:20:00,33.51,33.53,33.45,33.48,88697.0,31.5166,31.5354,31.4602,31.4884,88697.0
2023-03-20 15:25:00,33.49,33.55,33.49,33.54,46890.0,31.4978,31.5542,31.4978,31.5448,46890.0
2023-03-20 15:30:00,33.53,33.62,33.53,33.62,70300.0,31.5354,31.6201,31.5354,31.6201,70300.0
2023-03-20 15:35:00,33.62,33.64,33.58,33.61,65398.0,31.6201,31.6389,31.5825,31.6107,65398.0
2023-03-20 15:40:00,33.61,33.68,33.56,33.66,87317.0,31.6107,31.6765,31.5636,31.6577,87317.0
2023-03-20 15:45:00,33.66,33.69,33.62,33.69,105009.0,31.6577,31.6859,31.6201,31.6859,105009.0
2023-03-20 15:50:00,33.69,33.75,33.69,33.7,302520.0,31.6859,31.7423,31.6859,31.6953,302520.0
2023-03-20 15:55:00,33.7,33.71,33.6,33.62,502156.0,31.6953,31.7047,31.6013,31.6201,502156.0
2023-03-21 09:30:00,33.77,33.91,33.71,33.82,73586.0,31.7612,31.8928,31.7047,31.8082,73586.0
2023-03-21 09:35:00,33.87,34.01,33.82,33.99,27341.0,31.8552,31.9869,31.8082,31.9681,27341.0
2023-03-21 09:40:00,33.98,34.01,33.88,33.91,20622.0,31.9587,31.9869,31.8646,31.8928,20622.0
2023-03-21 09:45:00,33.9,33.97,33.69,33.7,29414.0,31.8834,31.9493,31.6859,31.6953,29414.0
2023-03-21 09:50:00,33.71,33.78,33.66,33.7,28622.0,31.7047,31.7706,31.6577,31.6953,28622.0
2023-03-21 09:55:00,33.71,33.79,33.65,33.78,21332.0,31.7047,31.78,31.6483,31.7706,21332.0
2023-03-21 10:00:00,33.77,33.79,33.56,33.56,35891.0,31.7612,31.78,31.5636,31.5636,35891.0
2023-03-21 10:05:00,33.56,33.57,33.46,33.48,23134.0,31.5636,31.5731,31.4696,31.4884,23134.0
2023-03-21 10:10:00,33.5,33.63,33.5,33.55,37868.0,31.5072,31.6295,31.5072,31.5542,37868.0
2023-03-21 10:15:00,33.54,33.56,33.36,33.37,24777.0,31.5448,31.5636,31.3755,31.385,24777.0
2023-03-21 10:20:00,33.38,33.4,33.2,33.2,37956.0,31.3944,31.4132,31.2251,31.2251,37956.0
2023-03-21 10:25:00,33.2,33.26,33.16,33.24,69101.0,31.2251,31.2815,31.1874,31.2627,69101.0
2023-03-21 10:30:00,33.24,33.28,33.21,33.23,31962.0,31.2627,31.3003,31.2345,31.2533,31962.0
2023-03-21 10:35:00,33.22,33.23,33.13,33.22,37277.0,31.2439,31.2533,31.1592,31.2439,37277.0
2023-03-21 10:40:00,33.21,33.34,33.14,33.34,27456.0,31.2345,31.3567,31.1686,31.3567,27456.0
2023-03-21 10:45:00,33.34,33.45,33.32,33.45,42749.0,31.3567,31.4602,31.3379,31.4602,42749.0
2023-03-21 10:50:00,33.44,33.44,33.35,33.36,17720.0,31.4508,31.4508,31.3661,31.3755,17720.0
2023-03-21 10:55:00,33.36,33.47,33.35,33.41,22800.0,31.3755,31.479,31.3661,31.4226,22800.0
2023-03-21 11:00:00,33.41,33.52,33.41,33.48,13941.0,31.4226,31.526,31.4226,31.4884,13941.0
2023-03-21 11:05:00,33.46,33.58,33.45,33.58,15194.0,31.4696,31.5825,31.4602,31.5825,15194.0
2023-03-21 11:10:00,33.58,33.63,33.58,33.6,14822.0,31.5825,31.6295,31.5825,31.6013,14822.0
2023-03-21 11:15:00,33.6,33.65,33.58,33.61,8590.0,31.6013,31.6483,31.5825,31.6107,8590.0
2023-03-21 11:20:00,33.6,33.69,33.6,33.68,26075.0,31.6013,31.6859,31.6013,31.6765,26075.0
2023-03-21 11:25:00,33.66,33.74,33.65,33.69,16464.0,31.6577,31.7329,31.6483,31.6859,16464.0
2023-03-21 11:30:00,33.68,33.7,33.63,33.63,13578.0,31.6765,31.6953,31.6295,31.6295,13578.0
2023-03-21 11:35:00,33.64,33.65,33.5,33.54,26875.0,31.6389,31.6483,31.5072,31.5448,26875.0
2023-03-21 11:40:00,33.54,33.54,33.44,33.44,16811.0,31.5448,31.5448,31.4508,31.4508,16811.0
2023-03-21 11:45:00,33.45,33.48,33.39,33.48,16868.0,31.4602,31.4884,31.4038,31.4884,16868.0
2023-03-21 11:50:00,33.48,33.5,33.4,33.41,17347.0,31.4884,31.5072,31.4132,31.4226,17347.0
2023-03-21 11:55:00,33.4,33.42,33.3,33.31,22345.0,31.4132,31.432,31.3191,31.3285,22345.0
2023-03-21 12:00:00,33.31,33.32,33.24,33.26,24955.0,31.3285,31.3379,31.2627,31.2815,24955.0
2023-03-21 12:05:00,33.26,33.31,33.24,33.27,16103.0,31.2815,31.3285,31.2627,31.2909,16103.0
2023-03-21 12:10:00,33.27,33.31,33.25,33.3,20451.0,31.2909,31.3285,31.2721,31.3191,20451.0
2023-03-21 12:15:00,33.3,33.33,33.25,33.25,28549.0,31.3191,31.3473,31.2721,31.2721,28549.0
2023-03-21 12:20:00,33.26,33.32,33.24,33.3,19168.0,31.2815,31.3379,31.2627,31.3191,19168.0
2023-03-21 12:25:00,33.29,33.34,33.27,33.3,47747.0,31.3097,31.3567,31.2909,31.3191,47747.0
2023-03-21 12:30:00,33.3,33.33,33.26,33.26,17431.0,31.3191,31.3473,31.2815,31.2815,17431.0
2023-03-21 12:35:00,33.27,33.28,33.14,33.15,17257.0,31.2909,31.3003,31.1686,31.178,17257.0
2023-03-21 12:40:00,33.15,33.18,33.13,33.14,20403.0,31.178,31.2063,31.1592,31.1686,20403.0
2023-03-21 12:45:00,33.13,33.18,33.09,33.16,21738.0,31.1592,31.2063,31.1216,31.1874,21738.0
2023-03-21 12:50:00,33.17,33.19,33.1,33.1,15736.0,31.1968,31.2157,31.131,31.131,15736.0
2023-03-21 12:55:00,33.09,33.14,33.08,33.09,19631.0,31.1216,31.1686,31.1122,31.1216,19631.0
2023-03-21 13:00:00,33.09,33.11,33.06,33.07,25432.0,31.1216,31.1404,31.0934,31.1028,25432.0
2023-03-21 13:05:00,33.07,33.15,33.06,33.14,18748.0,31.1028,31.178,31.0934,31.1686,18748.0
2023-03-21 13:10:00,33.14,33.22,33.12,33.21,45218.0,31.1686,31.2439,31.1498,31.2345,45218.0
2023-03-21 13:15:00,33.21,33.25,33.19,33.19,22173.0,31.2345,31.2721,31.2157,31.2157,22173.0
2023-03-21 13:20:00,33.18,33.19,33.1,33.15,23375.0,31.2063,31.2157,31.131,31.178,23375.0
2023-03-21 13:25:00,33.16,33.22,33.16,33.2,14776.0,31.1874,31.2439,31.1874,31.2251,14776.0
2023-03-21 13:30:00,33.2,33.26,33.18,33.22,20308.0,31.2251,31.2815,31.2063,31.2439,20308.0
2023-03-21 13:35:00,33.22,33.25,33.18,33.22,26072.0,31.2439,31.2721,31.2063,31.2439,26072.0
2023-03-21 13:40:00,33.21,33.21,33.14,33.16,16687.0,31.2345,31.2345,31.1686,31.1874,16687.0
2023-03-21 13:45:00,33.16,33.24,33.15,33.21,36081.0,31.1874,31.2627,31.178,31.2345,36081.0
2023-03-21 13:50:00,33.22,33.26,33.2,33.2,21104.0,31.2439,31.2815,31.2251,31.2251,21104.0
2023-03-21 13:55:00,33.2,33.25,33.11,33.11,39521.0,31.2251,31.2721,31.1404,31.1404,39521.0
2023-03-21 14:00:00,33.12,33.18,33.1,33.17,21346.0,31.1498,31.2063,31.131,31.1968,21346.0
2023-03-21 14:05:00,33.16,33.18,33.11,33.12,15491.0,31.1874,31.2063,31.1404,31.1498,15491.0
2023-03-21 14:10:00,33.12,33.17,33.09,33.13,16003.0,31.1498,31.1968,31.1216,31.1592,16003.0
2023-03-21 14:15:00,33.13,33.22,33.12,33.19,36243.0,31.1592,31.2439,31.1498,31.2157,36243.0
2023-03-21 14:20:00,33.19,33.31,33.18,33.26,43490.0,31.2157,31.3285,31.2063,31.2815,43490.0
2023-03-21 14:25:00,33.26,33.29,33.23,33.28,21722.0,31.2815,31.3097,31.2533,31.3003,21722.0
2023-03-21 14:30:00,33.29,33.3,33.27,33.28,25712.0,31.3097,31.3191,31.2909,31.3003,25712.0
2023-03-21 14:35:00,33.27,33.31,33.24,33.25,19640.0,31.2909,31.3285,31.2627,31.2721,19640.0
2023-03-21 14:40:00,33.24,33.27,33.23,33.27,19007.0,31.2627,31.2909,31.2533,31.2909,19007.0
2023-03-21 14:45:00,33.27,33.33,33.26,33.3,23585.0,31.2909,31.3473,31.2815,31.3191,23585.0
2023-03-21 14:50:00,33.3,33.32,33.25,33.29,27093.0,31.3191,31.3379,31.2721,31.3097,27093.0
2023-03-21 14:55:00,33.29,33.34,33.29,33.32,21320.0,31.3097,31.3567,31.3097,31.3379,21320.0
2023-03-21 15:00:00,33.31,33.35,33.29,33.32,32428.0,31.3285,31.3661,31.3097,31.3379,32428.0
2023-03-21 15:05:00,33.32,33.34,33.31,33.31,19061.0,31.3379,31.3567,31.3285,31.3285,19061.0
2023-03-21 15:10:00,33.32,33.36,33.3,33.3,26959.0,31.3379,31.3755,31.3191,31.3191,26959.0
2023-03-21 15:15:00,33.31,33.32,33.28,33.3,25472.0,31.3285,31.3379,31.3003,31.3191,25472.0
2023-03-21 15:20:00,33.31,33.35,33.29,33.3,43640.0,31.3285,31.3661,31.3097,31.3191,43640.0
2023-03-21 15:25:00,33.29,33.3,33.23,33.26,33140.0,31.3097,31.3191,31.2533,31.2815,33140.0
2023-03-21 15:30:00,33.27,33.3,33.23,33.27,84856.0,31.2909,31.3191,31.2533,31.2909,84856.0
2023-03-21 15:35:00,33.27,33.31,33.24,33.3,58200.0,31.2909,31.3285,31.2627,31.3191,58200.0
2023-03-21 15:40:00,33.3,33.34,33.25,33.29,67985.0,31.3191,31.3567,31.2721,31.3097,67985.0
2023-03-21 15:45:00,33.29,33.3,33.25,33.26,79006.0,31.3097,31.3191,31.2721,31.2815,79006.0
2023-03-21 15:50:00,33.25,33.28,33.23,33.26,192589.0,31.2721,31.3003,31.2533,31.2815,192589.0
2023-03-21 15:55:00,33.26,33.26,33.15,33.2,353293.0,31.2815,31.2815,31.178,31.2251,353293.0
2023-03-22 09:30:00,33.06,33.17,32.96,32.96,49201.0,31.0934,31.1968,30.9993,30.9993,49201.0
2023-03-22 09:35:00,32.98,33.13,32.98,33.13,15396.0,31.0181,31.1592,31.0181,31.1592,15396.0
2023-03-22 09:40:00,33.14,33.14,32.97,33.0,19978.0,31.1686,31.1686,31.0087,31.037,19978.0
2023-03-22 09:45:00,32.99,32.99,32.87,32.87,19300.0,31.0276,31.0276,30.9147,30.9147,19300.0
2023-03-22 09:50:00,32.88,32.93,32.83,32.85,10347.0,30.9241,30.9711,30.8771,30.8959,10347.0
2023-03-22 09:55:00,32.87,32.99,32.85,32.99,10093.0,30.9147,31.0276,30.8959,31.0276,10093.0
2023-03-22 10:00:00,32.99,32.99,32.91,32.93,9122.0,31.0276,31.0276,30.9523,30.9711,9122.0
2023-03-22 10:05:00,32.92,32.98,32.9,32.97,10960.0,30.9617,31.0181,30.9429,31.0087,10960.0
2023-03-22 10:10:00,32.99,33.0,32.9,32.91,12512.0,31.0276,31.037,30.9429,30.9523,12512.0
2023-03-22 10:15:00,32.91,32.98,32.9,32.98,15327.0,30.9523,31.0181,30.9429,31.0181,15327.0
2023-03-22 10:20:00,32.98,33.0,32.92,32.94,9763.0,31.0181,31.037,30.9617,30.9805,9763.0
2023-03-22 10:25:00,32.94,33.02,32.92,33.02,24083.0,30.9805,31.0558,30.9617,31.0558,24083.0
2023-03-22 10:30:00,33.01,33.03,32.94,32.97,15351.0,31.0464,31.0652,30.9805,31.0087,15351.0
2023-03-22 10:35:00,32.97,33.0,32.94,32.98,11422.0,31.0087,31.037,30.9805,31.0181,11422.0
2023-03-22 10:40:00,32.98,32.98,32.91,32.91,11840.0,31.0181,31.0181,30.9523,30.9523,11840.0
2023-03-22 10:45:00,32.91,32.95,32.88,32.92,13720.0,30.9523,30.9899,30.9241,30.9617,13720.0
2023-03-22 10:50:00,32.93,32.96,32.91,32.93,17295.0,30.9711,30.9993,30.9523,30.9711,17295.0
2023-03-22 10:55:00,32.92,32.93,32.87,32.91,15685.0,30.9617,30.9711,30.9147,30.9523,15685.0
2023-03-22 11:00:00,32.91,32.95,32.87,32.87,8181.0,30.9523,30.9899,30.9147,30.9147,8181.0
2023-03-22 11:05:00,32.87,32.89,32.83,32.86,11275.0,30.9147,30.9335,30.8771,30.9053,11275.0
2023-03-22 11:10:00,32.86,32.89,32.79,32.8,11763.0,30.9053,30.9335,30.8395,30.8489,11763.0
2023-03-22 11:15:00,32.8,32.81,32.76,32.77,6872.0,30.8489,30.8583,30.8112,30.8206,6872.0
2023-03-22 11:20:00,32.77,32.8,32.74,32.75,11306.0,30.8206,30.8489,30.7924,30.8018,11306.0
2023-03-22 11:25:00,32.75,32.79,32.74,32.77,13984.0,30.8018,30.8395,30.7924,30.8206,13984.0
2023-03-22 11:30:00,32.77,32.8,32.76,32.77,7870.0,30.8206,30.8489,30.8112,30.8206,7870.0
2023-03-22 11:35:00,32.77,32.77,32.71,32.72,18894.0,30.8206,30.8206,30.7642,30.7736,18894.0
2023-03-22 11:40:00,32.72,32.72,32.63,32.63,11019.0,30.7736,30.7736,30.689,30.689,11019.0
2023-03-22 11:45:00,32.65,32.71,32.64,32.68,9472.0,30.7078,30.7642,30.6984,30.736,9472.0
2023-03-22 11:50:00,32.68,32.69,32.65,32.68,8082.0,30.736,30.7454,30.7078,30.736,8082.0
2023-03-22 11:55:00,32.67,32.69,32.62,32.62,9263.0,30.7266,30.7454,30.6796,30.6796,9263.0
2023-03-22 12:00:00,32.63,32.66,32.62,32.63,13118.0,30.689,30.7172,30.6796,30.689,13118.0
2023-03-22 12:05:00,32.63,32.65,32.59,32.64,18815.0,30.689,30.7078,30.6513,30.6984,18815.0
2023-03-22 12:10:00,32.65,32.67,32.61,32.64,9350.0,30.7078,30.7266,30.6702,30.6984,9350.0
2023-03-22 12:15:00,32.64,32.65,32.6,32.65,11460.0,30.6984,30.7078,30.6608,30.7078,11460.0
2023-03-22 12:20:00,32.66,32.67,32.58,32.6,14462.0,30.7172,30.7266,30.6419,30.6608,14462.0
2023-03-22 12:25:00,32.6,32.65,32.58,32.65,9072.0,30.6608,30.7078,30.6419,30.7078,9072.0
2023-03-22 12:30:00,32.66,32.68,32.64,32.65,7931.0,30.7172,30.736,30.6984,30.7078,7931.0
2023-03-22 12:35:00,32.66,32.7,32.64,32.65,22791.0,30.7172,30.7548,30.6984,30.7078,22791.0
2023-03-22 12:40:00,32.65,32.69,32.63,32.69,24872.0,30.7078,30.7454,30.689,30.7454,24872.0
2023-03-22 12:45:00,32.69,32.75,32.69,32.75,10349.0,30.7454,30.8018,30.7454,30.8018,10349.0
2023-03-22 12:50:00,32.74,32.77,32.72,32.77,10105.0,30.7924,30.8206,30.7736,30.8206,10105.0
2023-03-22 12:55:00,32.77,32.79,32.71,32.73,26450.0,30.8206,30.8395,30.7642,30.783,26450.0
2023-03-22 13:00:00,32.73,32.73,32.68,32.71,11786.0,30.783,30.783,30.736,30.7642,11786.0
2023-03-22 13:05:00,32.71,32.72,32.63,32.64,13868.0,30.7642,30.7736,30.689,30.6984,13868.0
2023-03-22 13:10:00,32.65,32.69,32.62,32.68,11160.0,30.7078,30.7454,30.6796,30.736,11160.0
2023-03-22 13:15:00,32.67,32.71,32.64,32.7,4149.0,30.7266,30.7642,30.6984,30.7548,4149.0
2023-03-22 13:20:00,32.7,32.72,32.66,32.66,5049.0,30.7548,30.7736,30.7172,30.7172,5049.0
2023-03-22 13:25:00,32.66,32.68,32.66,32.68,5000.0,30.7172,30.736,30.7172,30.736,5000.0
2023-03-22 13:30:00,32.68,32.7,32.63,32.65,14507.0,30.736,30.7548,30.689,30.7078,14507.0
2023-03-22 13:35:00,32.65,32.67,32.63,32.65,8188.0,30.7078,30.7266,30.689,30.7078,8188.0
2023-03-22 13:40:00,32.64,32.66,32.62,32.66,9156.0,30.6984,30.7172,30.6796,30.7172,9156.0
2023-03-22 13:45:00,32.65,32.66,32.63,32.66,7170.0,30.7078,30.7172,30.689,30.7172,7170.0
2023-03-22 13:50:00,32.66,32.66,32.63,32.63,8547.0,30.7172,30.7172,30.689,30.689,8547.0
2023-03-22 13:55:00,32.63,32.63,32.59,32.59,6601.0,30.689,30.689,30.6513,30.6513,6601.0
2023-03-22 14:00:00,32.59,32.76,32.57,32.72,22932.0,30.6513,30.8112,30.6325,30.7736,22932.0
2023-03-22 14:05:00,32.74,32.86,32.65,32.65,16222.0,30.7924,30.9053,30.7078,30.7078,16222.0
2023-03-22 14:10:00,32.66,32.73,32.59,32.6,22383.0,30.7172,30.783,30.6513,30.6608,22383.0
2023-03-22 14:15:00,32.61,32.71,32.59,32.69,25161.0,30.6702,30.7642,30.6513,30.7454,25161.0
2023-03-22 14:20:00,32.68,32.69,32.62,32.63,16640.0,30.736,30.7454,30.6796,30.689,16640.0
2023-03-22 14:25:00,32.65,32.7,32.63,32.68,12864.0,30.7078,30.7548,30.689,30.736,12864.0
2023-03-22 14:30:00,32.67,32.76,32.59,32.62,30639.0,30.7266,30.8112,30.6513,30.6796,30639.0
2023-03-22 14:35:00,32.59,32.74,32.49,32.68,47999.0,30.6513,30.7924,30.5573,30.736,47999.0
2023-03-22 14:40:00,32.7,32.87,32.7,32.8,24237.0,30.7548,30.9147,30.7548,30.8489,24237.0
2023-03-22 14:45:00,32.81,32.91,32.77,32.87,25118.0,30.8583,30.9523,30.8206,30.9147,25118.0
2023-03-22 14:50:00,32.86,32.88,32.72,32.72,22356.0,30.9053,30.9241,30.7736,30.7736,22356.0
2023-03-22 14:55:00,32.73,32.74,32.59,32.59,23810.0,30.783,30.7924,30.6513,30.6513,23810.0
2023-03-22 15:00:00,32.57,32.63,32.44,32.49,28873.0,30.6325,30.689,30.5103,30.5573,28873.0
2023-03-22 15:05:00,32.48,32.53,32.36,32.41,30161.0,30.5479,30.5949,30.435,30.4821,30161.0
2023-03-22 15:10:00,32.42,32.46,32.33,32.44,19218.0,30.4915,30.5291,30.4068,30.5103,19218.0
2023-03-22 15:15:00,32.43,32.52,32.4,32.48,19954.0,30.5009,30.5855,30.4727,30.5479,19954.0
2023-03-22 15:20:00,32.48,32.64,32.46,32.58,40688.0,30.5479,30.6984,30.5291,30.6419,40688.0
2023-03-22 15:25:00,32.58,32.64,32.51,32.58,42731.0,30.6419,30.6984,30.5761,30.6419,42731.0
2023-03-22 15:30:00,32.58,32.59,32.44,32.46,62037.0,30.6419,30.6513,30.5103,30.5291,62037.0
2023-03-22 15:35:00,32.45,32.48,32.34,32.41,44565.0,30.5197,30.5479,30.4162,30.4821,44565.0
2023-03-22 15:40:00,32.42,32.46,32.39,32.39,46975.0,30.4915,30.5291,30.4632,30.4632,46975.0
2023-03-22 15:45:00,32.38,32.39,32.22,32.27,51300.0,30.4538,30.4632,30.3034,30.3504,51300.0
2023-03-22 15:50:00,32.23,32.28,32.05,32.07,78232.0,30.3128,30.3598,30.1435,30.1623,78232.0
2023-03-22 15:55:00,32.07,32.07,31.91,31.91,219218.0,30.1623,30.1623,30.0118,30.0118,219218.0
2023-03-23 09:30:00,32.03,32.23,31.84,31.91,33988.0,30.1247,30.3128,29.946,30.0118,33988.0
2023-03-23 09:35:00,31.91,31.96,31.88,31.89,18088.0,30.0118,30.0588,29.9836,29.993,18088.0
2023-03-23 09:40:00,31.93,32.07,31.87,32.03,18721.0,30.0306,30.1623,29.9742,30.1247,18721.0
2023-03-23 09:45:00,32.02,32.09,32.01,32.08,12121.0,30.1153,30.1811,30.1059,30.1717,12121.0
2023-03-23 09:50:00,32.09,32.11,32.04,32.06,16065.0,30.1811,30.1999,30.1341,30.1529,16065.0
2023-03-23 09:55:00,32.07,32.11,32.04,32.08,8009.0,30.1623,30.1999,30.1341,30.1717,8009.0
2023-03-23 10:00:00,32.08,32.1,31.98,31.99,17433.0,30.1717,30.1905,30.0776,30.087,17433.0
2023-03-23 10:05:00,32.0,32.08,31.99,32.03,10011.0,30.0964,30.1717,30.087,30.1247,10011.0
2023-03-23 10:10:00,32.03,32.12,32.02,32.1,15988.0,30.1247,30.2093,30.1153,30.1905,15988.0
2023-03-23 10:15:00,32.1,32.16,32.08,32.11,14591.0,30.1905,30.2469,30.1717,30.1999,14591.0
2023-03-23 10:20:00,32.12,32.14,32.05,32.08,18049.0,30.2093,30.2281,30.1435,30.1717,18049.0
2023-03-23 10:25:00,32.08,32.11,32.03,32.04,10951.0,30.1717,30.1999,30.1247,30.1341,10951.0
2023-03-23 10:30:00,32.05,32.14,32.05,32.08,12496.0,30.1435,30.2281,30.1435,30.1717,12496.0
2023-03-23 10:35:00,32.07,32.08,31.95,32.01,20932.0,30.1623,30.1717,30.0494,30.1059,20932.0
2023-03-23 10:40:00,32.0,32.03,31.96,31.96,12189.0,30.0964,30.1247,30.0588,30.0588,12189.0
2023-03-23 10:45:00,31.95,32.04,31.93,32.03,16288.0,30.0494,30.1341,30.0306,30.1247,16288.0
2023-03-23 10:50:00,32.04,32.14,32.03,32.13,41243.0,30.1341,30.2281,30.1247,30.2187,41243.0
2023-03-23 10:55:00,32.12,32.15,32.1,32.11,14471.0,30.2093,30.2375,30.1905,30.1999,14471.0
2023-03-23 11:00:00,32.11,32.18,32.11,32.15,11431.0,30.1999,30.2657,30.1999,30.2375,11431.0
2023-03-23 11:05:00,32.15,32.18,32.13,32.13,14397.0,30.2375,30.2657,30.2187,30.2187,14397.0
2023-03-23 11:10:00,32.13,32.16,32.09,32.09,9807.0,30.2187,30.2469,30.1811,30.1811,9807.0
2023-03-23 11:15:00,32.09,32.11,32.02,32.02,10185.0,30.1811,30.1999,30.1153,30.1153,10185.0
2023-03-23 11:20:00,32.03,32.04,31.99,31.99,8383.0,30.1247,30.1341,30.087,30.087,8383.0
2023-03-23 11:25:00,31.98,31.98,31.91,31.92,27648.0,30.0776,30.0776,30.0118,30.0212,27648.0
2023-03-23 11:30:00,31.92,31.96,31.87,31.88,30858.0,30.0212,30.0588,29.9742,29.9836,30858.0
2023-03-23 11:35:00,31.88,31.95,31.86,31.88,22368.0,29.9836,30.0494,29.9648,29.9836,22368.0
2023-03-23 11:40:00,31.88,31.93,31.87,31.88,25401.0,29.9836,30.0306,29.9742,29.9836,25401.0
2023-03-23 11:45:00,31.87,31.92,31.84,31.92,15583.0,29.9742,30.0212,29.946,30.0212,15583.0
2023-03-23 11:50:00,31.93,31.97,31.9,31.93,8446.0,30.0306,30.0682,30.0024,30.0306,8446.0
2023-03-23 11:55:00,31.93,31.94,31.81,31.81,17829.0,30.0306,30.04,29.9177,29.9177,17829.0
2023-03-23 12:00:00,31.82,31.82,31.74,31.76,18171.0,29.9272,29.9272,29.8519,29.8707,18171.0
2023-03-23 12:05:00,31.77,31.79,31.74,31.79,7836.0,29.8801,29.8989,29.8519,29.8989,7836.0
2023-03-23 12:10:00,31.79,31.8,31.67,31.68,16863.0,29.8989,29.9083,29.7861,29.7955,16863.0
2023-03-23 12:15:00,31.67,31.72,31.65,31.71,9338.0,29.7861,29.8331,29.7673,29.8237,9338.0
2023-03-23 12:20:00,31.72,31.75,31.69,31.75,10077.0,29.8331,29.8613,29.8049,29.8613,10077.0
2023-03-23 12:25:00,31.74,31.82,31.74,31.79,23494.0,29.8519,29.9272,29.8519,29.8989,23494.0
2023-03-23 12:30:00,31.8,31.86,31.79,31.82,12293.0,29.9083,29.9648,29.8989,29.9272,12293.0
2023-03-23 12:35:00,31.83,31.88,31.8,31.84,13875.0,29.9366,29.9836,29.9083,29.946,13875.0
2023-03-23 12:40:00,31.83,31.83,31.77,31.82,16317.0,29.9366,29.9366,29.8801,29.9272,16317.0
2023-03-23 12:45:00,31.81,31.82,31.76,31.81,12748.0,29.9177,29.9272,29.8707,29.9177,12748.0
2023-03-23 12:50:00,31.8,31.81,31.77,31.81,8844.0,29.9083,29.9177,29.8801,29.9177,8844.0
2023-03-23 12:55:00,31.79,31.79,31.71,31.73,10085.0,29.8989,29.8989,29.8237,29.8425,10085.0
2023-03-23 13:00:00,31.72,31.75,31.7,31.73,13717.0,29.8331,29.8613,29.8143,29.8425,13717.0
2023-03-23 13:05:00,31.72,31.75,31.67,31.69,13489.0,29.8331,29.8613,29.7861,29.8049,13489.0
2023-03-23 13:10:00,31.68,31.69,31.62,31.66,15113.0,29.7955,29.8049,29.7391,29.7767,15113.0
2023-03-23 13:15:00,31.66,31.69,31.62,31.67,13871.0,29.7767,29.8049,29.7391,29.7861,13871.0
2023-03-23 13:20:00,31.68,31.73,31.66,31.68,17175.0,29.7955,29.8425,29.7767,29.7955,17175.0
2023-03-23 13:25:00,31.67,31.67,31.57,31.63,37544.0,29.7861,29.7861,29.692,29.7485,37544.0
2023-03-23 13:30:00,31.62,31.64,31.57,31.58,17021.0,29.7391,29.7579,29.692,29.7014,17021.0
2023-03-23 13:35:00,31.58,31.61,31.56,31.61,16822.0,29.7014,29.7296,29.6826,29.7296,16822.0
2023-03-23 13:40:00,31.61,31.7,31.6,31.69,12752.0,29.7296,29.8143,29.7202,29.8049,12752.0
2023-03-23 13:45:00,31.69,31.73,31.63,31.64,12853.0,29.8049,29.8425,29.7485,29.7579,12853.0
2023-03-23 13:50:00,31.64,31.66,31.59,31.65,13667.0,29.7579,29.7767,29.7108,29.7673,13667.0
2023-03-23 13:55:00,31.65,31.65,31.57,31.58,6201.0,29.7673,29.7673,29.692,29.7014,6201.0
2023-03-23 14:00:00,31.58,31.64,31.54,31.55,14528.0,29.7014,29.7579,29.6638,29.6732,14528.0
2023-03-23 14:05:00,31.55,31.57,31.49,31.5,15958.0,29.6732,29.692,29.6168,29.6262,15958.0
2023-03-23 14:10:00,31.49,31.5,31.44,31.45,7903.0,29.6168,29.6262,29.5698,29.5792,7903.0
2023-03-23 14:15:00,31.46,31.46,31.39,31.39,11090.0,29.5886,29.5886,29.5227,29.5227,11090.0
2023-03-23 14:20:00,31.38,31.39,31.27,31.29,20555.0,29.5133,29.5227,29.4099,29.4287,20555.0
2023-03-23 14:25:00,31.29,31.29,31.2,31.2,16225.0,29.4287,29.4287,29.344,29.344,16225.0
2023-03-23 14:30:00,31.21,31.25,31.19,31.2,24672.0,29.3534,29.3911,29.3346,29.344,24672.0
2023-03-23 14:35:00,31.2,31.27,31.15,31.16,15486.0,29.344,29.4099,29.297,29.3064,15486.0
2023-03-23 14:40:00,31.17,31.17,31.07,31.07,15912.0,29.3158,29.3158,29.2218,29.2218,15912.0
2023-03-23 14:45:00,31.08,31.14,31.01,31.02,31099.0,29.2312,29.2876,29.1653,29.1747,31099.0
2023-03-23 14:50:00,31.02,31.03,30.93,30.94,15518.0,29.1747,29.1841,29.0901,29.0995,15518.0
2023-03-23 14:55:00,30.94,31.0,30.88,30.99,31386.0,29.0995,29.1559,29.0431,29.1465,31386.0
2023-03-23 15:00:00,31.0,31.24,30.99,31.15,74298.0,29.1559,29.3817,29.1465,29.297,74298.0
2023-03-23 15:05:00,31.15,31.17,31.06,31.17,20525.0,29.297,29.3158,29.2124,29.3158,20525.0
2023-03-23 15:10:00,31.18,31.18,31.03,31.09,38936.0,29.3252,29.3252,29.1841,29.2406,38936.0
2023-03-23 15:15:00,31.1,31.11,30.9,30.9,51271.0,29.25,29.2594,29.0619,29.0619,51271.0
2023-03-23 15:20:00,30.89,30.95,30.76,30.92,46118.0,29.0525,29.1089,28.9302,29.0807,46118.0
2023-03-23 15:25:00,30.92,30.94,30.84,30.84,34199.0,29.0807,29.0995,29.0055,29.0055,34199.0
2023-03-23 15:30:00,30.83,30.88,30.79,30.84,52954.0,28.996,29.0431,28.9584,29.0055,52954.0
2023-03-23 15:35:00,30.85,30.93,30.82,30.86,41163.0,29.0149,29.0901,28.9866,29.0243,41163.0
2023-03-23 15:40:00,30.85,30.86,30.79,30.84,52479.0,29.0149,29.0243,28.9584,29.0055,52479.0
2023-03-23 15:45:00,30.83,30.94,30.82,30.89,67307.0,28.996,29.0995,28.9866,29.0525,67307.0
2023-03-23 15:50:00,30.89,30.99,30.89,30.95,166829.0,29.0525,29.1465,29.0525,29.1089,166829.0
2023-03-23 15:55:00,30.94,31.08,30.89,30.99,458282.0,29.0995,29.2312,29.0525,29.1465,458282.0
2023-03-24 09:30:00,30.65,30.76,30.51,30.6,50105.0,28.8268,28.9302,28.6951,28.7797,50105.0
2023-03-24 09:35:00,30.63,30.66,30.57,30.64,27391.0,28.8079,28.8362,28.7515,28.8173,27391.0
2023-03-24 09:40:00,30.63,30.71,30.56,30.63,54450.0,28.8079,28.8832,28.7421,28.8079,54450.0
2023-03-24 09:45:00,30.63,30.67,30.5,30.56,57625.0,28.8079,28.8456,28.6857,28.7421,57625.0
2023-03-24 09:50:00,30.56,30.76,30.56,30.75,48619.0,28.7421,28.9302,28.7421,28.9208,48619.0
2023-03-24 09:55:00,30.76,30.85,30.75,30.81,32633.0,28.9302,29.0149,28.9208,28.9772,32633.0
2023-03-24 10:00:00,30.84,30.89,30.78,30.8,22118.0,29.0055,29.0525,28.949,28.9678,22118.0
2023-03-24 10:05:00,30.8,30.9,30.79,30.89,32420.0,28.9678,29.0619,28.9584,29.0525,32420.0
2023-03-24 10:10:00,30.89,31.02,30.85,30.97,31168.0,29.0525,29.1747,29.0149,29.1277,31168.0
2023-03-24 10:15:00,30.96,30.96,30.88,30.93,41197.0,29.1183,29.1183,29.0431,29.0901,41197.0
2023-03-24 10:20:00,30.96,30.97,30.85,30.94,44376.0,29.1183,29.1277,29.0149,29.0995,44376.0
2023-03-24 10:25:00,30.95,31.15,30.95,31.11,22762.0,29.1089,29.297,29.1089,29.2594,22762.0
2023-03-24 10:30:00,31.11,31.18,31.09,31.17,34882.0,29.2594,29.3252,29.2406,29.3158,34882.0
2023-03-24 10:35:00,31.16,31.16,31.09,31.11,15414.0,29.3064,29.3064,29.2406,29.2594,15414.0
2023-03-24 10:40:00,31.11,31.11,31.01,31.03,15452.0,29.2594,29.2594,29.1653,29.1841,15452.0
2023-03-24 10:45:00,31.03,31.06,30.99,31.02,12294.0,29.1841,29.2124,29.1465,29.1747,12294.0
2023-03-24 10:50:00,31.01,31.07,30.99,31.05,15641.0,29.1653,29.2218,29.1465,29.203,15641.0
2023-03-24 10:55:00,31.03,31.11,31.01,31.08,14535.0,29.1841,29.2594,29.1653,29.2312,14535.0
2023-03-24 11:00:00,31.08,31.14,31.06,31.14,18018.0,29.2312,29.2876,29.2124,29.2876,18018.0
2023-03-24 11:05:00,31.15,31.16,30.96,30.96,15697.0,29.297,29.3064,29.1183,29.1183,15697.0
2023-03-24 11:10:00,30.96,30.96,30.91,30.94,27782.0,29.1183,29.1183,29.0713,29.0995,27782.0
2023-03-24 11:15:00,30.93,31.0,30.91,30.98,24603.0,29.0901,29.1559,29.0713,29.1371,24603.0
2023-03-24 11:20:00,30.99,31.07,30.99,31.02,13165.0,29.1465,29.2218,29.1465,29.1747,13165.0
2023-03-24 11:25:00,31.02,31.09,31.02,31.05,14077.0,29.1747,29.2406,29.1747,29.203,14077.0
2023-03-24 11:30:00,31.04,31.06,30.99,31.05,8738.0,29.1936,29.2124,29.1465,29.203,8738.0
2023-03-24 11:35:00,31.06,31.14,31.06,31.09,20652.0,29.2124,29.2876,29.2124,29.2406,20652.0
2023-03-24 11:40:00,31.1,31.14,31.09,31.13,7193.0,29.25,29.2876,29.2406,29.2782,7193.0
2023-03-24 11:45:00,31.14,31.27,31.13,31.21,21713.0,29.2876,29.4099,29.2782,29.3534,21713.0
2023-03-24 11:50:00,31.21,31.21,31.15,31.15,15739.0,29.3534,29.3534,29.297,29.297,15739.0
2023-03-24 11:55:00,31.15,31.24,31.14,31.23,7785.0,29.297,29.3817,29.2876,29.3723,7785.0
2023-03-24 12:00:00,31.24,31.32,31.2,31.22,18803.0,29.3817,29.4569,29.344,29.3628,18803.0
2023-03-24 12:05:00,31.21,31.24,31.19,31.2,25667.0,29.3534,29.3817,29.3346,29.344,25667.0
2023-03-24 12:10:00,31.2,31.26,31.19,31.21,14298.0,29.344,29.4005,29.3346,29.3534,14298.0
2023-03-24 12:15:00,31.21,31.27,31.2,31.27,57755.0,29.3534,29.4099,29.344,29.4099,57755.0
2023-03-24 12:20:00,31.27,31.27,31.13,31.16,42525.0,29.4099,29.4099,29.2782,29.3064,42525.0
2023-03-24 12:25:00,31.17,31.22,31.15,31.21,27111.0,29.3158,29.3628,29.297,29.3534,27111.0
2023-03-24 12:30:00,31.22,31.25,31.19,31.23,18684.0,29.3628,29.3911,29.3346,29.3723,18684.0
2023-03-24 12:35:00,31.24,31.29,31.21,31.23,9587.0,29.3817,29.4287,29.3534,29.3723,9587.0
2023-03-24 12:40:00,31.23,31.27,31.21,31.26,7377.0,29.3723,29.4099,29.3534,29.4005,7377.0
2023-03-24 12:45:00,31.26,31.31,31.25,31.28,19736.0,29.4005,29.4475,29.3911,29.4193,19736.0
2023-03-24 12:50:00,31.29,31.3,31.22,31.23,15503.0,29.4287,29.4381,29.3628,29.3723,15503.0
2023-03-24 12:55:00,31.22,31.26,31.21,31.25,27072.0,29.3628,29.4005,29.3534,29.3911,27072.0
2023-03-24 13:00:00,31.25,31.29,31.23,31.28,8561.0,29.3911,29.4287,29.3723,29.4193,8561.0
2023-03-24 13:05:00,31.28,31.31,31.25,31.26,17729.0,29.4193,29.4475,29.3911,29.4005,17729.0
2023-03-24 13:10:00,31.25,31.28,31.23,31.24,11282.0,29.3911,29.4193,29.3723,29.3817,11282.0
2023-03-24 13:15:00,31.25,31.25,31.15,31.18,23332.0,29.3911,29.3911,29.297,29.3252,23332.0
2023-03-24 13:20:00,31.19,31.23,31.16,31.23,30376.0,29.3346,29.3723,29.3064,29.3723,30376.0
2023-03-24 13:25:00,31.22,31.34,31.22,31.3,21918.0,29.3628,29.4757,29.3628,29.4381,21918.0
2023-03-24 13:30:00,31.3,31.33,31.28,31.31,13126.0,29.4381,29.4663,29.4193,29.4475,13126.0
2023-03-24 13:35:00,31.31,31.36,31.3,31.33,15323.0,29.4475,29.4945,29.4381,29.4663,15323.0
2023-03-24 13:40:00,31.33,31.34,31.28,31.31,10714.0,29.4663,29.4757,29.4193,29.4475,10714.0
2023-03-24 13:45:00,31.3,31.31,31.25,31.26,7216.0,29.4381,29.4475,29.3911,29.4005,7216.0
2023-03-24 13:50:00,31.27,31.29,31.25,31.28,12841.0,29.4099,29.4287,29.3911,29.4193,12841.0
2023-03-24 13:55:00,31.29,31.32,31.28,31.32,11249.0,29.4287,29.4569,29.4193,29.4569,11249.0
2023-03-24 14:00:00,31.31,31.35,31.31,31.35,9166.0,29.4475,29.4851,29.4475,29.4851,9166.0
2023-03-24 14:05:00,31.35,31.36,31.31,31.36,8256.0,29.4851,29.4945,29.4475,29.4945,8256.0
2023-03-24 14:10:00,31.35,31.4,31.34,31.38,11797.0,29.4851,29.5321,29.4757,29.5133,11797.0
2023-03-24 14:15:00,31.38,31.42,31.33,31.37,12542.0,29.5133,29.5509,29.4663,29.5039,12542.0
2023-03-24 14:20:00,31.39,31.39,31.32,31.33,19883.0,29.5227,29.5227,29.4569,29.4663,19883.0
2023-03-24 14:25:00,31.32,31.34,31.3,31.34,10535.0,29.4569,29.4757,29.4381,29.4757,10535.0
2023-03-24 14:30:00,31.34,31.4,31.33,31.39,13941.0,29.4757,29.5321,29.4663,29.5227,13941.0
2023-03-24 14:35:00,31.39,31.39,31.35,31.39,11106.0,29.5227,29.5227,29.4851,29.5227,11106.0
2023-03-24 14:40:00,31.38,31.4,31.36,31.4,12380.0,29.5133,29.5321,29.4945,29.5321,12380.0
2023-03-24 14:45:00,31.4,31.43,31.39,31.41,15707.0,29.5321,29.5604,29.5227,29.5415,15707.0
2023-03-24 14:50:00,31.41,31.42,31.34,31.35,15803.0,29.5415,29.5509,29.4757,29.4851,15803.0
2023-03-24 14:55:00,31.35,31.37,31.32,31.34,19880.0,29.4851,29.5039,29.4569,29.4757,19880.0
2023-03-24 15:00:00,31.34,31.34,31.29,31.31,11545.0,29.4757,29.4757,29.4287,29.4475,11545.0
2023-03-24 15:05:00,31.31,31.33,31.27,31.31,17002.0,29.4475,29.4663,29.4099,29.4475,17002.0
2023-03-24 15:10:00,31.3,31.33,31.25,31.26,19207.0,29.4381,29.4663,29.3911,29.4005,19207.0
2023-03-24 15:15:00,31.26,31.35,31.24,31.35,18024.0,29.4005,29.4851,29.3817,29.4851,18024.0
2023-03-24 15:20:00,31.35,31.43,31.34,31.38,27125.0,29.4851,29.5604,29.4757,29.5133,27125.0
2023-03-24 15:25:00,31.37,31.44,31.36,31.44,15139.0,29.5039,29.5698,29.4945,29.5698,15139.0
2023-03-24 15:30:00,31.44,31.49,31.42,31.46,27783.0,29.5698,29.6168,29.5509,29.5886,27783.0
2023-03-24 15:35:00,31.46,31.51,31.44,31.46,35725.0,29.5886,29.6356,29.5698,29.5886,35725.0
2023-03-24 15:40:00,31.46,31.5,31.43,31.45,33575.0,29.5886,29.6262,29.5604,29.5792,33575.0
2023-03-24 15:45:00,31.46,31.48,31.4,31.47,44066.0,29.5886,29.6074,29.5321,29.598,44066.0
2023-03-24 15:50:00,31.46,31.47,31.38,31.4,97148.0,29.5886,29.598,29.5133,29.5321,97148.0
2023-03-24 15:55:00,31.4,31.5,31.38,31.5,205813.0,29.5321,29.6262,29.5133,29.6262,205813.0
2023-03-27 09:30:00,31.73,31.88,31.63,31.82,28054.0,29.8425,29.9836,29.7485,29.9272,28054.0
2023-03-27 09:35:00,31.82,31.86,31.78,31.81,39637.0,29.9272,29.9648,29.8895,29.9177,39637.0
2023-03-27 09:40:00,31.8,31.94,31.76,31.9,14856.0,29.9083,30.04,29.8707,30.0024,14856.0
2023-03-27 09:45:00,31.91,31.98,31.9,31.91,14667.0,30.0118,30.0776,30.0024,30.0118,14667.0
2023-03-27 09:50:00,31.91,31.91,31.76,31.8,23402.0,30.0118,30.0118,29.8707,29.9083,23402.0
2023-03-27 09:55:00,31.79,31.91,31.75,31.89,17498.0,29.8989,30.0118,29.8613,29.993,17498.0
2023-03-27 10:00:00,31.89,31.95,31.87,31.94,13225.0,29.993,30.0494,29.9742,30.04,13225.0
2023-03-27 10:05:00,31.94,31.95,31.84,31.84,14652.0,30.04,30.0494,29.946,29.946,14652.0
2023-03-27 10:10:00,31.84,32.0,31.84,31.92,21428.0,29.946,30.0964,29.946,30.0212,21428.0
2023-03-27 10:15:00,31.91,31.99,31.88,31.92,28873.0,30.0118,30.087,29.9836,30.0212,28873.0
2023-03-27 10:20:00,31.91,31.95,31.91,31.92,22164.0,30.0118,30.0494,30.0118,30.0212,22164.0
2023-03-27 10:25:00,31.92,31.95,31.85,31.94,41052.0,30.0212,30.0494,29.9554,30.04,41052.0
2023-03-27 10:30:00,31.93,31.93,31.74,31.78,59108.0,30.0306,30.0306,29.8519,29.8895,59108.0
2023-03-27 10:35:00,31.77,31.78,31.71,31.74,15833.0,29.8801,29.8895,29.8237,29.8519,15833.0
2023-03-27 10:40:00,31.74,31.74,31.63,31.63,12277.0,29.8519,29.8519,29.7485,29.7485,12277.0
2023-03-27 10:45:00,31.63,31.68,31.57,31.58,18448.0,29.7485,29.7955,29.692,29.7014,18448.0
2023-03-27 10:50:00,31.57,31.71,31.57,31.68,25454.0,29.692,29.8237,29.692,29.7955,25454.0
2023-03-27 10:55:00,31.67,31.74,31.66,31.68,12296.0,29.7861,29.8519,29.7767,29.7955,12296.0
2023-03-27 11:00:00,31.66,31.74,31.63,31.65,47785.0,29.7767,29.8519,29.7485,29.7673,47785.0
2023-03-27 11:05:00,31.64,31.75,31.63,31.71,20755.0,29.7579,29.8613,29.7485,29.8237,20755.0
2023-03-27 11:10:00,31.71,31.79,31.7,31.75,28904.0,29.8237,29.8989,29.8143,29.8613,28904.0
2023-03-27 11:15:00,31.73,31.77,31.71,31.71,15562.0,29.8425,29.8801,29.8237,29.8237,15562.0
2023-03-27 11:20:00,31.71,31.77,31.7,31.73,10422.0,29.8237,29.8801,29.8143,29.8425,10422.0
2023-03-27 11:25:00,31.76,31.83,31.76,31.83,22195.0,29.8707,29.9366,29.8707,29.9366,22195.0
2023-03-27 11:30:00,31.84,31.85,31.8,31.81,9624.0,29.946,29.9554,29.9083,29.9177,9624.0
2023-03-27 11:35:00,31.82,31.83,31.78,31.82,19353.0,29.9272,29.9366,29.8895,29.9272,19353.0
2023-03-27 11:40:00,31.82,31.86,31.8,31.86,22020.0,29.9272,29.9648,29.9083,29.9648,22020.0
2023-03-27 11:45:00,31.86,31.93,31.85,31.93,9877.0,29.9648,30.0306,29.9554,30.0306,9877.0
2023-03-27 11:50:00,31.92,31.92,31.88,31.88,10172.0,30.0212,30.0212,29.9836,29.9836,10172.0
2023-03-27 11:55:00,31.88,31.95,31.85,31.94,9735.0,29.9836,30.0494,29.9554,30.04,9735.0
2023-03-27 12:00:00,31.93,32.07,31.93,32.07,46472.0,30.0306,30.1623,30.0306,30.1623,46472.0
2023-03-27 12:05:00,32.06,32.06,31.98,32.01,18537.0,30.1529,30.1529,30.0776,30.1059,18537.0
2023-03-27 12:10:00,32.02,32.08,31.98,32.06,26225.0,30.1153,30.1717,30.0776,30.1529,26225.0
2023-03-27 12:15:00,32.06,32.15,32.05,32.12,14302.0,30.1529,30.2375,30.1435,30.2093,14302.0
2023-03-27 12:20:00,32.13,32.19,32.13,32.19,11768.0,30.2187,30.2751,30.2187,30.2751,11768.0
2023-03-27 12:25:00,32.19,32.19,32.14,32.19,15587.0,30.2751,30.2751,30.2281,30.2751,15587.0
2023-03-27 12:30:00,32.19,32.24,32.18,32.2,16689.0,30.2751,30.3222,30.2657,30.2845,16689.0
2023-03-27 12:35:00,32.19,32.25,32.17,32.25,15619.0,30.2751,30.3316,30.2563,30.3316,15619.0
2023-03-27 12:40:00,32.25,32.26,32.22,32.24,10510.0,30.3316,30.341,30.3034,30.3222,10510.0
2023-03-27 12:45:00,32.25,32.27,32.19,32.2,9121.0,30.3316,30.3504,30.2751,30.2845,9121.0
2023-03-27 12:50:00,32.2,32.21,32.16,32.17,16907.0,30.2845,30.294,30.2469,30.2563,16907.0
2023-03-27 12:55:00,32.17,32.22,32.15,32.22,8631.0,30.2563,30.3034,30.2375,30.3034,8631.0
2023-03-27 13:00:00,32.22,32.26,32.2,32.25,11855.0,30.3034,30.341,30.2845,30.3316,11855.0
2023-03-27 13:05:00,32.25,32.25,32.2,32.22,10012.0,30.3316,30.3316,30.2845,30.3034,10012.0
2023-03-27 13:10:00,32.2,32.2,32.13,32.15,7091.0,30.2845,30.2845,30.2187,30.2375,7091.0
2023-03-27 13:15:00,32.15,32.15,32.12,32.13,4560.0,30.2375,30.2375,30.2093,30.2187,4560.0
2023-03-27 13:20:00,32.13,32.18,32.13,32.15,8244.0,30.2187,30.2657,30.2187,30.2375,8244.0
2023-03-27 13:25:00,32.14,32.21,32.13,32.2,12143.0,30.2281,30.294,30.2187,30.2845,12143.0
2023-03-27 13:30:00,32.21,32.23,32.17,32.18,8754.0,30.294,30.3128,30.2563,30.2657,8754.0
2023-03-27 13:35:00,32.19,32.19,32.11,32.12,15209.0,30.2751,30.2751,30.1999,30.2093,15209.0
2023-03-27 13:40:00,32.13,32.18,32.12,32.18,10429.0,30.2187,30.2657,30.2093,30.2657,10429.0
2023-03-27 13:45:00,32.18,32.26,32.17,32.25,22177.0,30.2657,30.341,30.2563,30.3316,22177.0
2023-03-27 13:50:00,32.25,32.25,32.2,32.23,15784.0,30.3316,30.3316,30.2845,30.3128,15784.0
2023-03-27 13:55:00,32.23,32.29,32.22,32.29,16004.0,30.3128,30.3692,30.3034,30.3692,16004.0
2023-03-27 14:00:00,32.29,32.32,32.25,32.3,17584.0,30.3692,30.3974,30.3316,30.3786,17584.0
2023-03-27 14:05:00,32.3,32.33,32.29,32.3,19320.0,30.3786,30.4068,30.3692,30.3786,19320.0
2023-03-27 14:10:00,32.3,32.32,32.28,32.32,7056.0,30.3786,30.3974,30.3598,30.3974,7056.0
2023-03-27 14:15:00,32.32,32.34,32.25,32.25,59910.0,30.3974,30.4162,30.3316,30.3316,59910.0
2023-03-27 14:20:00,32.26,32.28,32.23,32.23,16856.0,30.341,30.3598,30.3128,30.3128,16856.0
2023-03-27 14:25:00,32.23,32.27,32.22,32.25,16807.0,30.3128,30.3504,30.3034,30.3316,16807.0
2023-03-27 14:30:00,32.26,32.28,32.23,32.23,17058.0,30.341,30.3598,30.3128,30.3128,17058.0
2023-03-27 14:35:00,32.23,32.31,32.23,32.29,46744.0,30.3128,30.388,30.3128,30.3692,46744.0
2023-03-27 14:40:00,32.28,32.28,32.23,32.25,8114.0,30.3598,30.3598,30.3128,30.3316,8114.0
2023-03-27 14:45:00,32.26,32.29,32.23,32.25,15747.0,30.341,30.3692,30.3128,30.3316,15747.0
2023-03-27 14:50:00,32.25,32.25,32.2,32.22,27718.0,30.3316,30.3316,30.2845,30.3034,27718.0
2023-03-27 14:55:00,32.22,32.24,32.21,32.24,18105.0,30.3034,30.3222,30.294,30.3222,18105.0
2023-03-27 15:00:00,32.25,32.27,32.18,32.18,17544.0,30.3316,30.3504,30.2657,30.2657,17544.0
2023-03-27 15:05:00,32.19,32.19,32.12,32.14,14062.0,30.2751,30.2751,30.2093,30.2281,14062.0
2023-03-27 15:10:00,32.13,32.18,32.11,32.18,15215.0,30.2187,30.2657,30.1999,30.2657,15215.0
2023-03-27 15:15:00,32.17,32.18,32.13,32.16,20146.0,30.2563,30.2657,30.2187,30.2469,20146.0
2023-03-27 15:20:00,32.17,32.26,32.15,32.26,15343.0,30.2563,30.341,30.2375,30.341,15343.0
2023-03-27 15:25:00,32.26,32.3,32.25,32.27,20972.0,30.341,30.3786,30.3316,30.3504,20972.0
2023-03-27 15:30:00,32.28,32.35,32.27,32.32,58929.0,30.3598,30.4256,30.3504,30.3974,58929.0
2023-03-27 15:35:00,32.31,32.33,32.26,32.29,52329.0,30.388,30.4068,30.341,30.3692,52329.0
2023-03-27 15:40:00,32.28,32.32,32.27,32.3,39884.0,30.3598,30.3974,30.3504,30.3786,39884.0
2023-03-27 15:45:00,32.29,32.3,32.23,32.25,60671.0,30.3692,30.3786,30.3128,30.3316,60671.0
2023-03-27 15:50:00,32.25,32.33,32.21,32.29,149300.0,30.3316,30.4068,30.294,30.3692,149300.0
2023-03-27 15:55:00,32.29,32.31,32.25,32.25,376157.0,30.3692,30.388,30.3316,30.3316,376157.0
2023-03-28 09:30:00,32.28,32.45,32.28,32.44,25626.0,30.3598,30.5197,30.3598,30.5103,25626.0
2023-03-28 09:35:00,32.42,32.46,32.37,32.44,18319.0,30.4915,30.5291,30.4444,30.5103,18319.0
2023-03-28 09:40:00,32.44,32.53,32.44,32.5,19880.0,30.5103,30.5949,30.5103,30.5667,19880.0
2023-03-28 09:45:00,32.49,32.53,32.42,32.44,15376.0,30.5573,30.5949,30.4915,30.5103,15376.0
2023-03-28 09:50:00,32.44,32.51,32.44,32.49,17366.0,30.5103,30.5761,30.5103,30.5573,17366.0
2023-03-28 09:55:00,32.48,32.58,32.47,32.54,27803.0,30.5479,30.6419,30.5385,30.6043,27803.0
2023-03-28 10:00:00,32.53,32.68,32.51,32.67,27292.0,30.5949,30.736,30.5761,30.7266,27292.0
2023-03-28 10:05:00,32.66,32.69,32.59,32.68,16129.0,30.7172,30.7454,30.6513,30.736,16129.0
2023-03-28 10:10:00,32.68,32.69,32.65,32.67,13377.0,30.736,30.7454,30.7078,30.7266,13377.0
2023-03-28 10:15:00,32.67,32.7,32.63,32.63,15889.0,30.7266,30.7548,30.689,30.689,15889.0
2023-03-28 10:20:00,32.64,32.71,32.63,32.69,20423.0,30.6984,30.7642,30.689,30.7454,20423.0
2023-03-28 10:25:00,32.7,32.78,32.69,32.77,14002.0,30.7548,30.83,30.7454,30.8206,14002.0
2023-03-28 10:30:00,32.78,32.78,32.65,32.66,19219.0,30.83,30.83,30.7078,30.7172,19219.0
2023-03-28 10:35:00,32.67,32.74,32.67,32.72,12526.0,30.7266,30.7924,30.7266,30.7736,12526.0
2023-03-28 10:40:00,32.71,32.76,32.69,32.76,13550.0,30.7642,30.8112,30.7454,30.8112,13550.0
2023-03-28 10:45:00,32.77,32.81,32.77,32.79,8650.0,30.8206,30.8583,30.8206,30.8395,8650.0
2023-03-28 10:50:00,32.79,32.82,32.74,32.76,10672.0,30.8395,30.8677,30.7924,30.8112,10672.0
2023-03-28 10:55:00,32.77,32.79,32.75,32.79,5751.0,30.8206,30.8395,30.8018,30.8395,5751.0
2023-03-28 11:00:00,32.79,32.88,32.78,32.87,7726.0,30.8395,30.9241,30.83,30.9147,7726.0
2023-03-28 11:05:00,32.87,32.95,32.86,32.91,18266.0,30.9147,30.9899,30.9053,30.9523,18266.0
2023-03-28 11:10:00,32.88,32.89,32.85,32.85,5499.0,30.9241,30.9335,30.8959,30.8959,5499.0
2023-03-28 11:15:00,32.85,32.87,32.84,32.86,10433.0,30.8959,30.9147,30.8865,30.9053,10433.0
2023-03-28 11:20:00,32.86,32.88,32.82,32.87,11795.0,30.9053,30.9241,30.8677,30.9147,11795.0
2023-03-28 11:25:00,32.86,32.86,32.83,32.86,11582.0,30.9053,30.9053,30.8771,30.9053,11582.0
2023-03-28 11:30:00,32.86,32.86,32.78,32.79,22948.0,30.9053,30.9053,30.83,30.8395,22948.0
2023-03-28 11:35:00,32.78,32.85,32.77,32.84,5872.0,30.83,30.8959,30.8206,30.8865,5872.0
2023-03-28 11:40:00,32.84,32.85,32.8,32.8,13544.0,30.8865,30.8959,30.8489,30.8489,13544.0
2023-03-28 11:45:00,32.8,32.8,32.74,32.76,15794.0,30.8489,30.8489,30.7924,30.8112,15794.0
2023-03-28 11:50:00,32.77,32.82,32.76,32.79,9374.0,30.8206,30.8677,30.8112,30.8395,9374.0
2023-03-28 11:55:00,32.79,32.81,32.77,32.8,5392.0,30.8395,30.8583,30.8206,30.8489,5392.0
2023-03-28 12:00:00,32.8,32.83,32.78,32.79,5514.0,30.8489,30.8771,30.83,30.8395,5514.0
2023-03-28 12:05:00,32.79,32.79,32.76,32.77,6519.0,30.8395,30.8395,30.8112,30.8206,6519.0
2023-03-28 12:10:00,32.75,32.78,32.73,32.76,10463.0,30.8018,30.83,30.783,30.8112,10463.0
2023-03-28 12:15:00,32.77,32.78,32.73,32.77,6192.0,30.8206,30.83,30.783,30.8206,6192.0
2023-03-28 12:20:00,32.77,32.78,32.73,32.74,6754.0,30.8206,30.83,30.783,30.7924,6754.0
2023-03-28 12:25:00,32.74,32.75,32.72,32.73,6866.0,30.7924,30.8018,30.7736,30.783,6866.0
2023-03-28 12:30:00,32.73,32.74,32.72,32.74,3107.0,30.783,30.7924,30.7736,30.7924,3107.0
2023-03-28 12:35:00,32.74,32.76,32.74,32.76,2432.0,30.7924,30.8112,30.7924,30.8112,2432.0
2023-03-28 12:40:00,32.76,32.78,32.75,32.77,4586.0,30.8112,30.83,30.8018,30.8206,4586.0
2023-03-28 12:45:00,32.76,32.77,32.74,32.75,7277.0,30.8112,30.8206,30.7924,30.8018,7277.0
2023-03-28 12:50:00,32.75,32.76,32.74,32.76,15683.0,30.8018,30.8112,30.7924,30.8112,15683.0
2023-03-28 12:55:00,32.76,32.76,32.72,32.73,18250.0,30.8112,30.8112,30.7736,30.783,18250.0
2023-03-28 13:00:00,32.73,32.74,32.68,32.69,11126.0,30.783,30.7924,30.736,30.7454,11126.0
2023-03-28 13:05:00,32.69,32.69,32.64,32.64,11029.0,30.7454,30.7454,30.6984,30.6984,11029.0
2023-03-28 13:10:00,32.65,32.65,32.6,32.6,11493.0,30.7078,30.7078,30.6608,30.6608,11493.0
2023-03-28 13:15:00,32.6,32.6,32.55,32.58,5785.0,30.6608,30.6608,30.6137,30.6419,5785.0
2023-03-28 13:20:00,32.57,32.59,32.54,32.58,24068.0,30.6325,30.6513,30.6043,30.6419,24068.0
2023-03-28 13:25:00,32.57,32.62,32.56,32.6,18106.0,30.6325,30.6796,30.6231,30.6608,18106.0
2023-03-28 13:30:00,32.59,32.61,32.57,32.58,13894.0,30.6513,30.6702,30.6325,30.6419,13894.0
2023-03-28 13:35:00,32.58,32.61,32.57,32.59,13716.0,30.6419,30.6702,30.6325,30.6513,13716.0
2023-03-28 13:40:00,32.6,32.61,32.57,32.58,15068.0,30.6608,30.6702,30.6325,30.6419,15068.0
2023-03-28 13:45:00,32.58,32.59,32.56,32.58,9845.0,30.6419,30.6513,30.6231,30.6419,9845.0
2023-03-28 13:50:00,32.59,32.59,32.51,32.52,27157.0,30.6513,30.6513,30.5761,30.5855,27157.0
2023-03-28 13:55:00,32.52,32.53,32.49,32.49,36041.0,30.5855,30.5949,30.5573,30.5573,36041.0
2023-03-28 14:00:00,32.48,32.53,32.45,32.53,11668.0,30.5479,30.5949,30.5197,30.5949,11668.0
2023-03-28 14:05:00,32.52,32.56,32.52,32.54,12764.0,30.5855,30.6231,30.5855,30.6043,12764.0
2023-03-28 14:10:00,32.53,32.58,32.5,32.57,32447.0,30.5949,30.6419,30.5667,30.6325,32447.0
2023-03-28 14:15:00,32.57,32.59,32.46,32.48,46066.0,30.6325,30.6513,30.5291,30.5479,46066.0
2023-03-28 14:20:00,32.48,32.52,32.47,32.47,12873.0,30.5479,30.5855,30.5385,30.5385,12873.0
2023-03-28 14:25:00,32.48,32.54,32.48,32.54,23571.0,30.5479,30.6043,30.5479,30.6043,23571.0
2023-03-28 14:30:00,32.53,32.55,32.52,32.53,26972.0,30.5949,30.6137,30.5855,30.5949,26972.0
2023-03-28 14:35:00,32.54,32.57,32.53,32.57,8761.0,30.6043,30.6325,30.5949,30.6325,8761.0
2023-03-28 14:40:00,32.58,32.63,32.57,32.62,10358.0,30.6419,30.689,30.6325,30.6796,10358.0
2023-03-28 14:45:00,32.62,32.67,32.61,32.61,31381.0,30.6796,30.7266,30.6702,30.6702,31381.0
2023-03-28 14:50:00,32.62,32.64,32.59,32.61,10447.0,30.6796,30.6984,30.6513,30.6702,10447.0
2023-03-28 14:55:00,32.61,32.65,32.59,32.64,23092.0,30.6702,30.7078,30.6513,30.6984,23092.0
2023-03-28 15:00:00,32.64,32.68,32.63,32.68,10528.0,30.6984,30.736,30.689,30.736,10528.0
2023-03-28 15:05:00,32.68,32.69,32.65,32.69,28118.0,30.736,30.7454,30.7078,30.7454,28118.0
2023-03-28 15:10:00,32.69,32.73,32.65,32.7,27497.0,30.7454,30.783,30.7078,30.7548,27497.0
2023-03-28 15:15:00,32.7,32.71,32.6,32.6,39631.0,30.7548,30.7642,30.6608,30.6608,39631.0
2023-03-28 15:20:00,32.6,32.62,32.59,32.59,14680.0,30.6608,30.6796,30.6513,30.6513,14680.0
2023-03-28 15:25:00,32.6,32.63,32.55,32.57,15820.0,30.6608,30.689,30.6137,30.6325,15820.0
2023-03-28 15:30:00,32.57,32.61,32.54,32.61,30026.0,30.6325,30.6702,30.6043,30.6702,30026.0
2023-03-28 15:35:00,32.61,32.63,32.55,32.59,21629.0,30.6702,30.689,30.6137,30.6513,21629.0
2023-03-28 15:40:00,32.59,32.6,32.57,32.59,11411.0,30.6513,30.6608,30.6325,30.6513,11411.0
2023-03-28 15:45:00,32.59,32.59,32.53,32.55,33657.0,30.6513,30.6513,30.5949,30.6137,33657.0
2023-03-28 15:50:00,32.56,32.68,32.56,32.6,77348.0,30.6231,30.736,30.6231,30.6608,77348.0
2023-03-28 15:55:00,32.61,32.67,32.59,32.64,99988.0,30.6702,30.7266,30.6513,30.6984,99988.0
2023-03-29 09:30:00,32.91,32.99,32.82,32.86,28249.0,30.9523,31.0276,30.8677,30.9053,28249.0
2023-03-29 09:35:00,32.87,32.93,32.86,32.93,11109.0,30.9147,30.9711,30.9053,30.9711,11109.0
2023-03-29 09:40:00,32.92,32.96,32.89,32.94,13421.0,30.9617,30.9993,30.9335,30.9805,13421.0
2023-03-29 09:45:00,32.94,32.94,32.81,32.82,19589.0,30.9805,30.9805,30.8583,30.8677,19589.0
2023-03-29 09:50:00,32.84,32.91,32.82,32.84,11211.0,30.8865,30.9523,30.8677,30.8865,11211.0
2023-03-29 09:55:00,32.84,32.89,32.84,32.89,4867.0,30.8865,30.9335,30.8865,30.9335,4867.0
2023-03-29 10:00:00,32.89,32.91,32.87,32.89,11618.0,30.9335,30.9523,30.9147,30.9335,11618.0
2023-03-29 10:05:00,32.89,32.93,32.84,32.84,22805.0,30.9335,30.9711,30.8865,30.8865,22805.0
2023-03-29 10:10:00,32.84,32.88,32.79,32.86,23016.0,30.8865,30.9241,30.8395,30.9053,23016.0
2023-03-29 10:15:00,32.86,32.9,32.84,32.9,15528.0,30.9053,30.9429,30.8865,30.9429,15528.0
2023-03-29 10:20:00,32.9,32.94,32.89,32.9,5453.0,30.9429,30.9805,30.9335,30.9429,5453.0
2023-03-29 10:25:00,32.9,32.98,32.9,32.97,23148.0,30.9429,31.0181,30.9429,31.0087,23148.0
2023-03-29 10:30:00,32.98,33.04,32.97,33.02,11745.0,31.0181,31.0746,31.0087,31.0558,11745.0
2023-03-29 10:35:00,33.02,33.06,32.97,32.98,6381.0,31.0558,31.0934,31.0087,31.0181,6381.0
2023-03-29 10:40:00,32.97,32.98,32.93,32.95,7223.0,31.0087,31.0181,30.9711,30.9899,7223.0
2023-03-29 10:45:00,32.95,32.96,32.89,32.95,18961.0,30.9899,30.9993,30.9335,30.9899,18961.0
2023-03-29 10:50:00,32.95,33.01,32.95,32.99,7913.0,30.9899,31.0464,30.9899,31.0276,7913.0
2023-03-29 10:55:00,32.98,33.0,32.96,32.97,20452.0,31.0181,31.037,30.9993,31.0087,20452.0
2023-03-29 11:00:00,32.97,32.98,32.94,32.96,12940.0,31.0087,31.0181,30.9805,30.9993,12940.0
2023-03-29 11:05:00,32.95,33.05,32.95,33.02,17639.0,30.9899,31.084,30.9899,31.0558,17639.0
2023-03-29 11:10:00,33.01,33.05,33.01,33.04,5096.0,31.0464,31.084,31.0464,31.0746,5096.0
2023-03-29 11:15:00,33.04,33.08,33.02,33.02,8106.0,31.0746,31.1122,31.0558,31.0558,8106.0
2023-03-29 11:20:00,33.02,33.08,33.02,33.07,9271.0,31.0558,31.1122,31.0558,31.1028,9271.0
2023-03-29 11:25:00,33.07,33.07,33.0,33.0,5537.0,31.1028,31.1028,31.037,31.037,5537.0
2023-03-29 11:30:00,33.01,33.02,33.0,33.01,7773.0,31.0464,31.0558,31.037,31.0464,7773.0
2023-03-29 11:35:00,33.02,33.05,33.01,33.03,6547.0,31.0558,31.084,31.0464,31.0652,6547.0
2023-03-29 11:40:00,33.02,33.05,33.02,33.03,4387.0,31.0558,31.084,31.0558,31.0652,4387.0
2023-03-29 11:45:00,33.02,33.02,32.98,32.98,9669.0,31.0558,31.0558,31.0181,31.0181,9669.0
2023-03-29 11:50:00,32.99,33.05,32.98,33.04,18154.0,31.0276,31.084,31.0181,31.0746,18154.0
2023-03-29 11:55:00,33.04,33.07,33.01,33.04,15401.0,31.0746,31.1028,31.0464,31.0746,15401.0
2023-03-29 12:00:00,33.03,33.04,33.02,33.03,5793.0,31.0652,31.0746,31.0558,31.0652,5793.0
2023-03-29 12:05:00,33.02,33.04,33.01,33.03,16125.0,31.0558,31.0746,31.0464,31.0652,16125.0
2023-03-29 12:10:00,33.02,33.09,33.01,33.08,8293.0,31.0558,31.1216,31.0464,31.1122,8293.0
2023-03-29 12:15:00,33.08,33.11,33.07,33.07,45294.0,31.1122,31.1404,31.1028,31.1028,45294.0
2023-03-29 12:20:00,33.07,33.09,33.06,33.07,5303.0,31.1028,31.1216,31.0934,31.1028,5303.0
2023-03-29 12:25:00,33.07,33.1,33.04,33.08,18938.0,31.1028,31.131,31.0746,31.1122,18938.0
2023-03-29 12:30:00,33.08,33.13,33.07,33.12,6098.0,31.1122,31.1592,31.1028,31.1498,6098.0
2023-03-29 12:35:00,33.12,33.12,33.08,33.1,8048.0,31.1498,31.1498,31.1122,31.131,8048.0
2023-03-29 12:40:00,33.09,33.11,33.07,33.1,14655.0,31.1216,31.1404,31.1028,31.131,14655.0
2023-03-29 12:45:00,33.09,33.14,33.08,33.14,15031.0,31.1216,31.1686,31.1122,31.1686,15031.0
2023-03-29 12:50:00,33.14,33.18,33.11,33.15,68643.0,31.1686,31.2063,31.1404,31.178,68643.0
2023-03-29 12:55:00,33.14,33.16,33.07,33.11,34511.0,31.1686,31.1874,31.1028,31.1404,34511.0
2023-03-29 13:00:00,33.12,33.14,33.1,33.13,13604.0,31.1498,31.1686,31.131,31.1592,13604.0
2023-03-29 13:05:00,33.14,33.22,33.13,33.22,25781.0,31.1686,31.2439,31.1592,31.2439,25781.0
2023-03-29 13:10:00,33.23,33.24,33.22,33.23,3386.0,31.2533,31.2627,31.2439,31.2533,3386.0
2023-03-29 13:15:00,33.24,33.28,33.22,33.23,11828.0,31.2627,31.3003,31.2439,31.2533,11828.0
2023-03-29 13:20:00,33.23,33.24,33.22,33.23,2875.0,31.2533,31.2627,31.2439,31.2533,2875.0
2023-03-29 13:25:00,33.23,33.24,33.21,33.22,8366.0,31.2533,31.2627,31.2345,31.2439,8366.0
2023-03-29 13:30:00,33.2,33.2,33.13,33.14,37112.0,31.2251,31.2251,31.1592,31.1686,37112.0
2023-03-29 13:35:00,33.14,33.14,33.06,33.12,26834.0,31.1686,31.1686,31.0934,31.1498,26834.0
2023-03-29 13:40:00,33.11,33.15,33.11,33.12,9498.0,31.1404,31.178,31.1404,31.1498,9498.0
2023-03-29 13:45:00,33.13,33.16,33.09,33.09,67510.0,31.1592,31.1874,31.1216,31.1216,67510.0
2023-03-29 13:50:00,33.09,33.14,33.08,33.12,27030.0,31.1216,31.1686,31.1122,31.1498,27030.0
2023-03-29 13:55:00,33.13,33.16,33.11,33.15,21296.0,31.1592,31.1874,31.1404,31.178,21296.0
2023-03-29 14:00:00,33.14,33.16,33.1,33.13,23564.0,31.1686,31.1874,31.131,31.1592,23564.0
2023-03-29 14:05:00,33.13,33.15,33.1,33.1,52851.0,31.1592,31.178,31.131,31.131,52851.0
2023-03-29 14:10:00,33.1,33.13,33.05,33.07,15732.0,31.131,31.1592,31.084,31.1028,15732.0
2023-03-29 14:15:00,33.05,33.05,33.01,33.01,7896.0,31.084,31.084,31.0464,31.0464,7896.0
2023-03-29 14:20:00,33.01,33.05,32.98,33.04,21267.0,31.0464,31.084,31.0181,31.0746,21267.0
2023-03-29 14:25:00,33.04,33.07,33.03,33.06,4948.0,31.0746,31.1028,31.0652,31.0934,4948.0
2023-03-29 14:30:00,33.06,33.08,33.05,33.08,5481.0,31.0934,31.1122,31.084,31.1122,5481.0
2023-03-29 14:35:00,33.08,33.11,33.07,33.1,2804.0,31.1122,31.1404,31.1028,31.131,2804.0
2023-03-29 14:40:00,33.11,33.12,33.08,33.1,4498.0,31.1404,31.1498,31.1122,31.131,4498.0
2023-03-29 14:45:00,33.11,33.17,33.1,33.16,6804.0,31.1404,31.1968,31.131,31.1874,6804.0
2023-03-29 14:50:00,33.16,33.2,33.13,33.2,12187.0,31.1874,31.2251,31.1592,31.2251,12187.0
2023-03-29 14:55:00,33.21,33.21,33.18,33.19,3580.0,31.2345,31.2345,31.2063,31.2157,3580.0
2023-03-29 15:00:00,33.19,33.23,33.11,33.15,51535.0,31.2157,31.2533,31.1404,31.178,51535.0
2023-03-29 15:05:00,33.14,33.15,33.11,33.14,7247.0,31.1686,31.178,31.1404,31.1686,7247.0
2023-03-29 15:10:00,33.14,33.16,33.12,33.16,9160.0,31.1686,31.1874,31.1498,31.1874,9160.0
2023-03-29 15:15:00,33.15,33.23,33.14,33.2,8130.0,31.178,31.2533,31.1686,31.2251,8130.0
2023-03-29 15:20:00,33.2,33.22,33.17,33.19,10688.0,31.2251,31.2439,31.1968,31.2157,10688.0
2023-03-29 15:25:00,33.19,33.19,33.13,33.14,26025.0,31.2157,31.2157,31.1592,31.1686,26025.0
2023-03-29 15:30:00,33.13,33.14,33.09,33.11,19636.0,31.1592,31.1686,31.1216,31.1404,19636.0
2023-03-29 15:35:00,33.11,33.13,33.08,33.11,23127.0,31.1404,31.1592,31.1122,31.1404,23127.0
2023-03-29 15:40:00,33.1,33.17,33.09,33.16,62064.0,31.131,31.1968,31.1216,31.1874,62064.0
2023-03-29 15:45:00,33.15,33.16,33.1,33.15,32762.0,31.178,31.1874,31.131,31.178,32762.0
2023-03-29 15:50:00,33.15,33.22,33.13,33.2,33822.0,31.178,31.2439,31.1592,31.2251,33822.0
2023-03-29 15:55:00,33.2,33.22,33.15,33.19,80725.0,31.2251,31.2439,31.178,31.2157,80725.0
2023-03-30 09:30:00,33.47,33.61,33.43,33.43,34385.0,31.479,31.6107,31.4414,31.4414,34385.0
2023-03-30 09:35:00,33.44,33.58,33.43,33.58,12883.0,31.4508,31.5825,31.4414,31.5825,12883.0
2023-03-30 09:40:00,33.59,33.61,33.55,33.58,22003.0,31.5919,31.6107,31.5542,31.5825,22003.0
2023-03-30 09:45:00,33.58,33.63,33.55,33.59,26347.0,31.5825,31.6295,31.5542,31.5919,26347.0
2023-03-30 09:50:00,33.58,33.59,33.53,33.55,10337.0,31.5825,31.5919,31.5354,31.5542,10337.0
2023-03-30 09:55:00,33.56,33.6,33.54,33.56,14583.0,31.5636,31.6013,31.5448,31.5636,14583.0
2023-03-30 10:00:00,33.56,33.57,33.48,33.5,17880.0,31.5636,31.5731,31.4884,31.5072,17880.0
2023-03-30 10:05:00,33.5,33.58,33.5,33.55,45345.0,31.5072,31.5825,31.5072,31.5542,45345.0
2023-03-30 10:10:00,33.57,33.59,33.51,33.55,15578.0,31.5731,31.5919,31.5166,31.5542,15578.0
2023-03-30 10:15:00,33.54,33.6,33.54,33.59,13248.0,31.5448,31.6013,31.5448,31.5919,13248.0
2023-03-30 10:20:00,33.6,33.6,33.54,33.57,12569.0,31.6013,31.6013,31.5448,31.5731,12569.0
2023-03-30 10:25:00,33.57,33.65,33.55,33.61,20050.0,31.5731,31.6483,31.5542,31.6107,20050.0
2023-03-30 10:30:00,33.61,33.64,33.55,33.57,15046.0,31.6107,31.6389,31.5542,31.5731,15046.0
2023-03-30 10:35:00,33.57,33.63,33.53,33.63,9131.0,31.5731,31.6295,31.5354,31.6295,9131.0
2023-03-30 10:40:00,33.63,33.63,33.58,33.61,19140.0,31.6295,31.6295,31.5825,31.6107,19140.0
2023-03-30 10:45:00,33.61,33.62,33.58,33.59,37016.0,31.6107,31.6201,31.5825,31.5919,37016.0
2023-03-30 10:50:00,33.59,33.6,33.54,33.55,11309.0,31.5919,31.6013,31.5448,31.5542,11309.0
2023-03-30 10:55:00,33.55,33.55,33.51,33.54,17862.0,31.5542,31.5542,31.5166,31.5448,17862.0
2023-03-30 11:00:00,33.52,33.63,33.52,33.62,56353.0,31.526,31.6295,31.526,31.6201,56353.0
2023-03-30 11:05:00,33.62,33.62,33.53,33.57,25770.0,31.6201,31.6201,31.5354,31.5731,25770.0
2023-03-30 11:10:00,33.57,33.59,33.48,33.5,26990.0,31.5731,31.5919,31.4884,31.5072,26990.0
2023-03-30 11:15:00,33.48,33.48,33.42,33.43,41267.0,31.4884,31.4884,31.432,31.4414,41267.0
2023-03-30 11:20:00,33.42,33.45,33.41,33.41,13589.0,31.432,31.4602,31.4226,31.4226,13589.0
2023-03-30 11:25:00,33.41,33.52,33.4,33.52,10279.0,31.4226,31.526,31.4132,31.526,10279.0
2023-03-30 11:30:00,33.5,33.5,33.44,33.48,24014.0,31.5072,31.5072,31.4508,31.4884,24014.0
2023-03-30 11:35:00,33.49,33.5,33.45,33.47,10992.0,31.4978,31.5072,31.4602,31.479,10992.0
2023-03-30 11:40:00,33.47,33.47,33.43,33.43,6650.0,31.479,31.479,31.4414,31.4414,6650.0
2023-03-30 11:45:00,33.41,33.44,33.33,33.34,11012.0,31.4226,31.4508,31.3473,31.3567,11012.0
2023-03-30 11:50:00,33.34,33.39,33.34,33.37,9155.0,31.3567,31.4038,31.3567,31.385,9155.0
2023-03-30 11:55:00,33.38,33.42,33.37,33.4,6813.0,31.3944,31.432,31.385,31.4132,6813.0
2023-03-30 12:00:00,33.4,33.42,33.36,33.4,7457.0,31.4132,31.432,31.3755,31.4132,7457.0
2023-03-30 12:05:00,33.4,33.4,33.36,33.38,12420.0,31.4132,31.4132,31.3755,31.3944,12420.0
2023-03-30 12:10:00,33.37,33.41,33.36,33.4,5113.0,31.385,31.4226,31.3755,31.4132,5113.0
2023-03-30 12:15:00,33.4,33.4,33.35,33.39,9744.0,31.4132,31.4132,31.3661,31.4038,9744.0
2023-03-30 12:20:00,33.39,33.43,33.38,33.38,7741.0,31.4038,31.4414,31.3944,31.3944,7741.0
2023-03-30 12:25:00,33.39,33.42,33.37,33.4,9992.0,31.4038,31.432,31.385,31.4132,9992.0
2023-03-30 12:30:00,33.39,33.39,33.33,33.34,7793.0,31.4038,31.4038,31.3473,31.3567,7793.0
2023-03-30 12:35:00,33.34,33.34,33.3,33.3,11288.0,31.3567,31.3567,31.3191,31.3191,11288.0
2023-03-30 12:40:00,33.3,33.33,33.28,33.31,10066.0,31.3191,31.3473,31.3003,31.3285,10066.0
2023-03-30 12:45:00,33.32,33.32,33.28,33.29,8647.0,31.3379,31.3379,31.3003,31.3097,8647.0
2023-03-30 12:50:00,33.29,33.3,33.27,33.3,12519.0,31.3097,31.3191,31.2909,31.3191,12519.0
2023-03-30 12:55:00,33.31,33.33,33.28,33.29,15788.0,31.3285,31.3473,31.3003,31.3097,15788.0
2023-03-30 13:00:00,33.29,33.32,33.28,33.32,10697.0,31.3097,31.3379,31.3003,31.3379,10697.0
2023-03-30 13:05:00,33.3,33.3,33.25,33.25,12162.0,31.3191,31.3191,31.2721,31.2721,12162.0
2023-03-30 13:10:00,33.26,33.28,33.24,33.28,8324.0,31.2815,31.3003,31.2627,31.3003,8324.0
2023-03-30 13:15:00,33.27,33.28,33.21,33.25,7647.0,31.2909,31.3003,31.2345,31.2721,7647.0
2023-03-30 13:20:00,33.25,33.28,33.22,33.26,13690.0,31.2721,31.3003,31.2439,31.2815,13690.0
2023-03-30 13:25:00,33.27,33.32,33.27,33.31,12508.0,31.2909,31.3379,31.2909,31.3285,12508.0
2023-03-30 13:30:00,33.32,33.34,33.29,33.3,13817.0,31.3379,31.3567,31.3097,31.3191,13817.0
2023-03-30 13:35:00,33.3,33.31,33.28,33.3,9323.0,31.3191,31.3285,31.3003,31.3191,9323.0
2023-03-30 13:40:00,33.29,33.3,33.26,33.27,9475.0,31.3097,31.3191,31.2815,31.2909,9475.0
2023-03-30 13:45:00,33.27,33.27,33.22,33.23,4825.0,31.2909,31.2909,31.2439,31.2533,4825.0
2023-03-30 13:50:00,33.23,33.25,33.22,33.25,9157.0,31.2533,31.2721,31.2439,31.2721,9157.0
2023-03-30 13:55:00,33.25,33.28,33.24,33.27,12391.0,31.2721,31.3003,31.2627,31.2909,12391.0
2023-03-30 14:00:00,33.27,33.3,33.26,33.28,8943.0,31.2909,31.3191,31.2815,31.3003,8943.0
2023-03-30 14:05:00,33.29,33.3,33.28,33.29,5976.0,31.3097,31.3191,31.3003,31.3097,5976.0
2023-03-30 14:10:00,33.3,33.3,33.28,33.3,10160.0,31.3191,31.3191,31.3003,31.3191,10160.0
2023-03-30 14:15:00,33.3,33.33,33.26,33.3,9188.0,31.3191,31.3473,31.2815,31.3191,9188.0
2023-03-30 14:20:00,33.3,33.34,33.29,33.31,8099.0,31.3191,31.3567,31.3097,31.3285,8099.0
2023-03-30 14:25:00,33.3,33.36,33.3,33.36,11824.0,31.3191,31.3755,31.3191,31.3755,11824.0
2023-03-30 14:30:00,33.36,33.42,33.36,33.39,6331.0,31.3755,31.432,31.3755,31.4038,6331.0
2023-03-30 14:35:00,33.39,33.41,33.35,33.37,11194.0,31.4038,31.4226,31.3661,31.385,11194.0
2023-03-30 14:40:00,33.36,33.37,33.32,33.33,8885.0,31.3755,31.385,31.3379,31.3473,8885.0
2023-03-30 14:45:00,33.34,33.34,33.32,33.33,5152.0,31.3567,31.3567,31.3379,31.3473,5152.0
2023-03-30 14:50:00,33.34,33.36,33.31,33.33,11329.0,31.3567,31.3755,31.3285,31.3473,11329.0
2023-03-30 14:55:00,33.34,33.36,33.32,33.32,8701.0,31.3567,31.3755,31.3379,31.3379,8701.0
2023-03-30 15:00:00,33.32,33.36,33.3,33.36,9456.0,31.3379,31.3755,31.3191,31.3755,9456.0
2023-03-30 15:05:00,33.36,33.37,33.32,33.32,9148.0,31.3755,31.385,31.3379,31.3379,9148.0
2023-03-30 15:10:00,33.3,33.31,33.27,33.3,14082.0,31.3191,31.3285,31.2909,31.3191,14082.0
2023-03-30 15:15:00,33.3,33.3,33.26,33.27,9580.0,31.3191,31.3191,31.2815,31.2909,9580.0
2023-03-30 15:20:00,33.27,33.3,33.26,33.3,16030.0,31.2909,31.3191,31.2815,31.3191,16030.0
2023-03-30 15:25:00,33.3,33.32,33.28,33.3,14396.0,31.3191,31.3379,31.3003,31.3191,14396.0
2023-03-30 15:30:00,33.3,33.34,33.27,33.31,24142.0,31.3191,31.3567,31.2909,31.3285,24142.0
2023-03-30 15:35:00,33.31,33.38,33.29,33.37,18763.0,31.3285,31.3944,31.3097,31.385,18763.0
2023-03-30 15:40:00,33.37,33.37,33.33,33.35,20276.0,31.385,31.385,31.3473,31.3661,20276.0
2023-03-30 15:45:00,33.35,33.35,33.3,33.34,38621.0,31.3661,31.3661,31.3191,31.3567,38621.0
2023-03-30 15:50:00,33.34,33.41,33.34,33.38,55441.0,31.3567,31.4226,31.3567,31.3944,55441.0
2023-03-30 15:55:00,33.38,33.46,33.36,33.44,168044.0,31.3944,31.4696,31.3755,31.4508,168044.0
2023-03-31 09:30:00,33.58,33.69,33.47,33.53,18919.0,31.5825,31.6859,31.479,31.5354,18919.0
2023-03-31 09:35:00,33.55,33.57,33.49,33.51,10688.0,31.5542,31.5731,31.4978,31.5166,10688.0
2023-03-31 09:40:00,33.52,33.53,33.48,33.49,9100.0,31.526,31.5354,31.4884,31.4978,9100.0
2023-03-31 09:45:00,33.51,33.56,33.48,33.48,9934.0,31.5166,31.5636,31.4884,31.4884,9934.0
2023-03-31 09:50:00,33.49,33.5,33.4,33.48,10379.0,31.4978,31.5072,31.4132,31.4884,10379.0
2023-03-31 09:55:00,33.49,33.5,33.46,33.47,5037.0,31.4978,31.5072,31.4696,31.479,5037.0
2023-03-31 10:00:00,33.47,33.57,33.46,33.57,9928.0,31.479,31.5731,31.4696,31.5731,9928.0
2023-03-31 10:05:00,33.58,33.64,33.57,33.6,17293.0,31.5825,31.6389,31.5731,31.6013,17293.0
2023-03-31 10:10:00,33.58,33.65,33.58,33.62,7201.0,31.5825,31.6483,31.5825,31.6201,7201.0
2023-03-31 10:15:00,33.62,33.62,33.56,33.59,9432.0,31.6201,31.6201,31.5636,31.5919,9432.0
2023-03-31 10:20:00,33.6,33.61,33.54,33.61,9501.0,31.6013,31.6107,31.5448,31.6107,9501.0
2023-03-31 10:25:00,33.6,33.63,33.59,33.59,15203.0,31.6013,31.6295,31.5919,31.5919,15203.0
2023-03-31 10:30:00,33.59,33.63,33.57,33.63,8264.0,31.5919,31.6295,31.5731,31.6295,8264.0
2023-03-31 10:35:00,33.63,33.66,33.58,33.6,8743.0,31.6295,31.6577,31.5825,31.6013,8743.0
2023-03-31 10:40:00,33.61,33.61,33.59,33.59,4738.0,31.6107,31.6107,31.5919,31.5919,4738.0
2023-03-31 10:45:00,33.59,33.64,33.59,33.64,21441.0,31.5919,31.6389,31.5919,31.6389,21441.0
2023-03-31 10:50:00,33.64,33.64,33.62,33.64,26976.0,31.6389,31.6389,31.6201,31.6389,26976.0
2023-03-31 10:55:00,33.64,33.67,33.62,33.66,35971.0,31.6389,31.6671,31.6201,31.6577,35971.0
2023-03-31 11:00:00,33.66,33.71,33.65,33.69,12555.0,31.6577,31.7047,31.6483,31.6859,12555.0
2023-03-31 11:05:00,33.69,33.69,33.68,33.69,6281.0,31.6859,31.6859,31.6765,31.6859,6281.0
2023-03-31 11:10:00,33.69,33.75,33.68,33.72,12963.0,31.6859,31.7423,31.6765,31.7141,12963.0
2023-03-31 11:15:00,33.73,33.76,33.72,33.73,20988.0,31.7235,31.7518,31.7141,31.7235,20988.0
2023-03-31 11:20:00,33.73,33.8,33.73,33.8,6162.0,31.7235,31.7894,31.7235,31.7894,6162.0
2023-03-31 11:25:00,33.8,33.8,33.7,33.72,18725.0,31.7894,31.7894,31.6953,31.7141,18725.0
2023-03-31 11:30:00,33.72,33.76,33.71,33.72,10005.0,31.7141,31.7518,31.7047,31.7141,10005.0
2023-03-31 11:35:00,33.72,33.72,33.67,33.67,7289.0,31.7141,31.7141,31.6671,31.6671,7289.0
2023-03-31 11:40:00,33.67,33.7,33.65,33.7,9124.0,31.6671,31.6953,31.6483,31.6953,9124.0
2023-03-31 11:45:00,33.7,33.76,33.69,33.74,9221.0,31.6953,31.7518,31.6859,31.7329,9221.0
2023-03-31 11:50:00,33.73,33.76,33.72,33.75,10535.0,31.7235,31.7518,31.7141,31.7423,10535.0
2023-03-31 11:55:00,33.75,33.75,33.73,33.75,3541.0,31.7423,31.7423,31.7235,31.7423,3541.0
2023-03-31 12:00:00,33.75,33.8,33.74,33.79,8434.0,31.7423,31.7894,31.7329,31.78,8434.0
2023-03-31 12:05:00,33.79,33.79,33.76,33.79,6589.0,31.78,31.78,31.7518,31.78,6589.0
2023-03-31 12:10:00,33.79,33.8,33.78,33.8,4320.0,31.78,31.7894,31.7706,31.7894,4320.0
2023-03-31 12:15:00,33.8,33.8,33.78,33.8,10607.0,31.7894,31.7894,31.7706,31.7894,10607.0
2023-03-31 12:20:00,33.8,33.8,33.76,33.76,15430.0,31.7894,31.7894,31.7518,31.7518,15430.0
2023-03-31 12:25:00,33.76,33.79,33.72,33.73,13124.0,31.7518,31.78,31.7141,31.7235,13124.0
2023-03-31 12:30:00,33.73,33.74,33.71,33.72,10758.0,31.7235,31.7329,31.7047,31.7141,10758.0
2023-03-31 12:35:00,33.71,33.75,33.71,33.75,12245.0,31.7047,31.7423,31.7047,31.7423,12245.0
2023-03-31 12:40:00,33.75,33.79,33.74,33.76,12689.0,31.7423,31.78,31.7329,31.7518,12689.0
2023-03-31 12:45:00,33.76,33.76,33.74,33.75,10411.0,31.7518,31.7518,31.7329,31.7423,10411.0
2023-03-31 12:50:00,33.75,33.79,33.75,33.77,11717.0,31.7423,31.78,31.7423,31.7612,11717.0
2023-03-31 12:55:00,33.77,33.8,33.77,33.77,18813.0,31.7612,31.7894,31.7612,31.7612,18813.0
2023-03-31 13:00:00,33.77,33.78,33.76,33.78,9000.0,31.7612,31.7706,31.7518,31.7706,9000.0
2023-03-31 13:05:00,33.78,33.8,33.77,33.8,27450.0,31.7706,31.7894,31.7612,31.7894,27450.0
2023-03-31 13:10:00,33.8,33.8,33.77,33.8,15446.0,31.7894,31.7894,31.7612,31.7894,15446.0
2023-03-31 13:15:00,33.79,33.8,33.74,33.76,21468.0,31.78,31.7894,31.7329,31.7518,21468.0
2023-03-31 13:20:00,33.75,33.76,33.71,33.73,16307.0,31.7423,31.7518,31.7047,31.7235,16307.0
2023-03-31 13:25:00,33.74,33.77,33.74,33.77,10690.0,31.7329,31.7612,31.7329,31.7612,10690.0
2023-03-31 13:30:00,33.77,33.77,33.73,33.75,12361.0,31.7612,31.7612,31.7235,31.7423,12361.0
2023-03-31 13:35:00,33.75,33.75,33.73,33.74,9632.0,31.7423,31.7423,31.7235,31.7329,9632.0
2023-03-31 13:40:00,33.74,33.76,33.7,33.72,37028.0,31.7329,31.7518,31.6953,31.7141,37028.0
2023-03-31 13:45:00,33.72,33.74,33.7,33.73,14924.0,31.7141,31.7329,31.6953,31.7235,14924.0
2023-03-31 13:50:00,33.73,33.74,33.73,33.73,11902.0,31.7235,31.7329,31.7235,31.7235,11902.0
2023-03-31 13:55:00,33.73,33.81,33.72,33.79,29517.0,31.7235,31.7988,31.7141,31.78,29517.0
2023-03-31 14:00:00,33.79,33.86,33.77,33.86,32448.0,31.78,31.8458,31.7612,31.8458,32448.0
2023-03-31 14:05:00,33.86,33.89,33.83,33.87,30112.0,31.8458,31.874,31.8176,31.8552,30112.0
2023-03-31 14:10:00,33.87,33.89,33.86,33.87,24363.0,31.8552,31.874,31.8458,31.8552,24363.0
2023-03-31 14:15:00,33.87,33.9,33.86,33.9,29514.0,31.8552,31.8834,31.8458,31.8834,29514.0
2023-03-31 14:20:00,33.9,33.92,33.89,33.9,26077.0,31.8834,31.9022,31.874,31.8834,26077.0
2023-03-31 14:25:00,33.9,33.97,33.89,33.95,26419.0,31.8834,31.9493,31.874,31.9304,26419.0
2023-03-31 14:30:00,33.95,33.97,33.93,33.94,28492.0,31.9304,31.9493,31.9116,31.921,28492.0
2023-03-31 14:35:00,33.94,33.97,33.93,33.97,24030.0,31.921,31.9493,31.9116,31.9493,24030.0
2023-03-31 14:40:00,33.95,34.02,33.95,34.02,26345.0,31.9304,31.9963,31.9304,31.9963,26345.0
2023-03-31 14:45:00,34.02,34.07,34.0,34.02,34228.0,31.9963,32.0433,31.9775,31.9963,34228.0
2023-03-31 14:50:00,34.02,34.09,34.02,34.04,24080.0,31.9963,32.0621,31.9963,32.0151,24080.0
2023-03-31 14:55:00,34.03,34.05,34.0,34.05,29286.0,32.0057,32.0245,31.9775,32.0245,29286.0
2023-03-31 15:00:00,34.05,34.12,34.04,34.09,30647.0,32.0245,32.0903,32.0151,32.0621,30647.0
2023-03-31 15:05:00,34.09,34.1,34.06,34.09,31831.0,32.0621,32.0715,32.0339,32.0621,31831.0
2023-03-31 15:10:00,34.08,34.09,34.03,34.04,37768.0,32.0527,32.0621,32.0057,32.0151,37768.0
2023-03-31 15:15:00,34.04,34.12,34.03,34.12,41206.0,32.0151,32.0903,32.0057,32.0903,41206.0
2023-03-31 15:20:00,34.12,34.19,34.11,34.19,45881.0,32.0903,32.1562,32.0809,32.1562,45881.0
2023-03-31 15:25:00,34.19,34.22,34.15,34.18,42189.0,32.1562,32.1844,32.1186,32.1468,42189.0
2023-03-31 15:30:00,34.18,34.22,34.17,34.19,53796.0,32.1468,32.1844,32.1374,32.1562,53796.0
2023-03-31 15:35:00,34.18,34.2,34.13,34.15,55372.0,32.1468,32.1656,32.0997,32.1186,55372.0
2023-03-31 15:40:00,34.14,34.19,34.14,34.16,63183.0,32.1091,32.1562,32.1091,32.128,63183.0
2023-03-31 15:45:00,34.16,34.21,34.15,34.16,95688.0,32.128,32.175,32.1186,32.128,95688.0
2023-03-31 15:50:00,34.17,34.24,34.16,34.22,160953.0,32.1374,32.2032,32.128,32.1844,160953.0
2023-03-31 15:55:00,34.22,34.33,34.21,34.28,304944.0,32.1844,32.2878,32.175,32.2408,304944.0
2023-04-03 09:30:00,34.35,34.39,34.12,34.14,63031.0,32.3067,32.3443,32.0903,32.1091,63031.0
2023-04-03 09:35:00,34.15,34.24,34.09,34.11,21745.0,32.1186,32.2032,32.0621,32.0809,21745.0
2023-04-03 09:40:00,34.12,34.16,33.9,33.9,22015.0,32.0903,32.128,31.8834,31.8834,22015.0
2023-04-03 09:45:00,33.88,34.0,33.88,33.97,11940.0,31.8646,31.9775,31.8646,31.9493,11940.0
2023-04-03 09:50:00,33.99,34.02,33.93,33.97,10777.0,31.9681,31.9963,31.9116,31.9493,10777.0
2023-04-03 09:55:00,33.97,33.98,33.89,33.9,13411.0,31.9493,31.9587,31.874,31.8834,13411.0
2023-04-03 10:00:00,33.89,33.99,33.86,33.96,34124.0,31.874,31.9681,31.8458,31.9399,34124.0
2023-04-03 10:05:00,33.95,34.07,33.9,34.06,14511.0,31.9304,32.0433,31.8834,32.0339,14511.0
2023-04-03 10:10:00,34.05,34.05,33.95,34.02,22644.0,32.0245,32.0245,31.9304,31.9963,22644.0
2023-04-03 10:15:00,34.03,34.1,34.01,34.1,12610.0,32.0057,32.0715,31.9869,32.0715,12610.0
2023-04-03 10:20:00,34.1,34.11,34.06,34.07,18140.0,32.0715,32.0809,32.0339,32.0433,18140.0
2023-04-03 10:25:00,34.07,34.13,34.05,34.13,13709.0,32.0433,32.0997,32.0245,32.0997,13709.0
2023-04-03 10:30:00,34.13,34.16,34.11,34.14,22254.0,32.0997,32.128,32.0809,32.1091,22254.0
2023-04-03 10:35:00,34.14,34.16,34.12,34.16,13051.0,32.1091,32.128,32.0903,32.128,13051.0
2023-04-03 10:40:00,34.16,34.21,34.15,34.2,34387.0,32.128,32.175,32.1186,32.1656,34387.0
2023-04-03 10:45:00,34.2,34.23,34.02,34.05,147584.0,32.1656,32.1938,31.9963,32.0245,147584.0
2023-04-03 10:50:00,34.04,34.05,33.83,33.83,23410.0,32.0151,32.0245,31.8176,31.8176,23410.0
2023-04-03 10:55:00,33.84,33.88,33.8,33.81,26122.0,31.827,31.8646,31.7894,31.7988,26122.0
2023-04-03 11:00:00,33.82,33.84,33.77,33.78,31256.0,31.8082,31.827,31.7612,31.7706,31256.0
2023-04-03 11:05:00,33.79,33.83,33.69,33.7,30140.0,31.78,31.8176,31.6859,31.6953,30140.0
2023-04-03 11:10:00,33.7,33.71,33.66,33.7,23987.0,31.6953,31.7047,31.6577,31.6953,23987.0
2023-04-03 11:15:00,33.7,33.87,33.69,33.86,11808.0,31.6953,31.8552,31.6859,31.8458,11808.0
2023-04-03 11:20:00,33.86,33.86,33.76,33.76,9066.0,31.8458,31.8458,31.7518,31.7518,9066.0
2023-04-03 11:25:00,33.76,33.77,33.72,33.76,18187.0,31.7518,31.7612,31.7141,31.7518,18187.0
2023-04-03 11:30:00,33.77,33.83,33.76,33.82,13295.0,31.7612,31.8176,31.7518,31.8082,13295.0
2023-04-03 11:35:00,33.82,33.92,33.81,33.92,13309.0,31.8082,31.9022,31.7988,31.9022,13309.0
2023-04-03 11:40:00,33.92,34.0,33.91,33.91,58798.0,31.9022,31.9775,31.8928,31.8928,58798.0
2023-04-03 11:45:00,33.91,33.94,33.88,33.93,28046.0,31.8928,31.921,31.8646,31.9116,28046.0
2023-04-03 11:50:00,33.92,33.95,33.9,33.93,26749.0,31.9022,31.9304,31.8834,31.9116,26749.0
2023-04-03 11:55:00,33.94,34.0,33.93,33.97,25593.0,31.921,31.9775,31.9116,31.9493,25593.0
2023-04-03 12:00:00,33.97,34.0,33.97,33.99,9217.0,31.9493,31.9775,31.9493,31.9681,9217.0
2023-04-03 12:05:00,34.0,34.0,33.95,33.99,20460.0,31.9775,31.9775,31.9304,31.9681,20460.0
2023-04-03 12:10:00,33.99,34.06,33.98,34.04,24502.0,31.9681,32.0339,31.9587,32.0151,24502.0
2023-04-03 12:15:00,34.03,34.06,34.03,34.05,8333.0,32.0057,32.0339,32.0057,32.0245,8333.0
2023-04-03 12:20:00,34.05,34.08,34.04,34.08,8963.0,32.0245,32.0527,32.0151,32.0527,8963.0
2023-04-03 12:25:00,34.08,34.13,34.08,34.13,34706.0,32.0527,32.0997,32.0527,32.0997,34706.0
2023-04-03 12:30:00,34.13,34.13,34.08,34.11,11926.0,32.0997,32.0997,32.0527,32.0809,11926.0
2023-04-03 12:35:00,34.11,34.13,34.09,34.12,16789.0,32.0809,32.0997,32.0621,32.0903,16789.0
2023-04-03 12:40:00,34.11,34.12,34.05,34.06,11335.0,32.0809,32.0903,32.0245,32.0339,11335.0
2023-04-03 12:45:00,34.05,34.08,34.04,34.05,7088.0,32.0245,32.0527,32.0151,32.0245,7088.0
2023-04-03 12:50:00,34.05,34.05,33.95,33.95,17534.0,32.0245,32.0245,31.9304,31.9304,17534.0
2023-04-03 12:55:00,33.95,33.98,33.93,33.98,11754.0,31.9304,31.9587,31.9116,31.9587,11754.0
2023-04-03 13:00:00,33.98,33.98,33.95,33.98,10433.0,31.9587,31.9587,31.9304,31.9587,10433.0
2023-04-03 13:05:00,33.97,34.03,33.97,34.03,11188.0,31.9493,32.0057,31.9493,32.0057,11188.0
2023-04-03 13:10:00,34.02,34.05,34.02,34.03,17590.0,31.9963,32.0245,31.9963,32.0057,17590.0
2023-04-03 13:15:00,34.03,34.04,34.01,34.03,8303.0,32.0057,32.0151,31.9869,32.0057,8303.0
2023-04-03 13:20:00,34.03,34.03,33.99,34.01,6942.0,32.0057,32.0057,31.9681,31.9869,6942.0
2023-04-03 13:25:00,34.01,34.02,33.91,33.91,22300.0,31.9869,31.9963,31.8928,31.8928,22300.0
2023-04-03 13:30:00,33.91,33.94,33.88,33.89,11307.0,31.8928,31.921,31.8646,31.874,11307.0
2023-04-03 13:35:00,33.89,33.93,33.88,33.9,16592.0,31.874,31.9116,31.8646,31.8834,16592.0
2023-04-03 13:40:00,33.89,33.92,33.89,33.9,8417.0,31.874,31.9022,31.874,31.8834,8417.0
2023-04-03 13:45:00,33.9,33.93,33.89,33.9,15341.0,31.8834,31.9116,31.874,31.8834,15341.0
2023-04-03 13:50:00,33.9,33.91,33.89,33.91,9723.0,31.8834,31.8928,31.874,31.8928,9723.0
2023-04-03 13:55:00,33.91,33.94,33.9,33.93,10019.0,31.8928,31.921,31.8834,31.9116,10019.0
2023-04-03 14:00:00,33.93,33.93,33.88,33.88,12661.0,31.9116,31.9116,31.8646,31.8646,12661.0
2023-04-03 14:05:00,33.88,33.89,33.85,33.88,6929.0,31.8646,31.874,31.8364,31.8646,6929.0
2023-04-03 14:10:00,33.87,33.93,33.87,33.93,6505.0,31.8552,31.9116,31.8552,31.9116,6505.0
2023-04-03 14:15:00,33.92,33.92,33.88,33.9,12366.0,31.9022,31.9022,31.8646,31.8834,12366.0
2023-04-03 14:20:00,33.9,33.91,33.88,33.88,8961.0,31.8834,31.8928,31.8646,31.8646,8961.0
2023-04-03 14:25:00,33.89,33.91,33.88,33.9,10938.0,31.874,31.8928,31.8646,31.8834,10938.0
2023-04-03 14:30:00,33.9,33.92,33.89,33.91,7185.0,31.8834,31.9022,31.874,31.8928,7185.0
2023-04-03 14:35:00,33.91,33.93,33.9,33.93,13952.0,31.8928,31.9116,31.8834,31.9116,13952.0
2023-04-03 14:40:00,33.93,33.94,33.89,33.91,9840.0,31.9116,31.921,31.874,31.8928,9840.0
2023-04-03 14:45:00,33.92,33.94,33.9,33.91,13028.0,31.9022,31.921,31.8834,31.8928,13028.0
2023-04-03 14:50:00,33.91,33.94,33.9,33.93,6037.0,31.8928,31.921,31.8834,31.9116,6037.0
2023-04-03 14:55:00,33.92,33.92,33.88,33.91,14384.0,31.9022,31.9022,31.8646,31.8928,14384.0
2023-04-03 15:00:00,33.9,33.96,33.9,33.94,14160.0,31.8834,31.9399,31.8834,31.921,14160.0
2023-04-03 15:05:00,33.95,33.97,33.93,33.95,15012.0,31.9304,31.9493,31.9116,31.9304,15012.0
2023-04-03 15:10:00,33.95,33.98,33.93,33.94,17183.0,31.9304,31.9587,31.9116,31.921,17183.0
2023-04-03 15:15:00,33.94,33.96,33.94,33.95,11287.0,31.921,31.9399,31.921,31.9304,11287.0
2023-04-03 15:20:00,33.95,33.97,33.93,33.95,19689.0,31.9304,31.9493,31.9116,31.9304,19689.0
2023-04-03 15:25:00,33.95,34.0,33.94,33.98,19958.0,31.9304,31.9775,31.921,31.9587,19958.0
2023-04-03 15:30:00,33.97,34.04,33.97,34.0,25706.0,31.9493,32.0151,31.9493,31.9775,25706.0
2023-04-03 15:35:00,34.0,34.03,33.97,34.0,42473.0,31.9775,32.0057,31.9493,31.9775,42473.0
2023-04-03 15:40:00,34.0,34.01,33.95,33.97,37417.0,31.9775,31.9869,31.9304,31.9493,37417.0
2023-04-03 15:45:00,33.96,33.97,33.89,33.91,55884.0,31.9399,31.9493,31.874,31.8928,55884.0
2023-04-03 15:50:00,33.9,33.9,33.81,33.84,63256.0,31.8834,31.8834,31.7988,31.827,63256.0
2023-04-03 15:55:00,33.84,33.89,33.84,33.86,137143.0,31.827,31.874,31.827,31.8458,137143.0
2023-04-04 09:30:00,33.75,33.86,33.61,33.68,40289.0,31.7423,31.8458,31.6107,31.6765,40289.0
2023-04-04 09:35:00,33.67,33.79,33.67,33.7,11380.0,31.6671,31.78,31.6671,31.6953,11380.0
2023-04-04 09:40:00,33.69,33.7,33.6,33.67,32773.0,31.6859,31.6953,31.6013,31.6671,32773.0
2023-04-04 09:45:00,33.69,33.74,33.65,33.7,40899.0,31.6859,31.7329,31.6483,31.6953,40899.0
2023-04-04 09:50:00,33.69,33.69,33.61,33.61,4650.0,31.6859,31.6859,31.6107,31.6107,4650.0
2023-04-04 09:55:00,33.6,33.61,33.56,33.61,7341.0,31.6013,31.6107,31.5636,31.6107,7341.0
2023-04-04 10:00:00,33.61,33.68,33.6,33.64,16072.0,31.6107,31.6765,31.6013,31.6389,16072.0
2023-04-04 10:05:00,33.66,33.69,33.58,33.61,23751.0,31.6577,31.6859,31.5825,31.6107,23751.0
2023-04-04 10:10:00,33.61,33.63,33.5,33.51,11483.0,31.6107,31.6295,31.5072,31.5166,11483.0
2023-04-04 10:15:00,33.51,33.63,33.5,33.52,92991.0,31.5166,31.6295,31.5072,31.526,92991.0
2023-04-04 10:20:00,33.52,33.55,33.45,33.53,64959.0,31.526,31.5542,31.4602,31.5354,64959.0
2023-04-04 10:25:00,33.53,33.55,33.39,33.41,19298.0,31.5354,31.5542,31.4038,31.4226,19298.0
2023-04-04 10:30:00,33.42,33.46,33.4,33.41,15979.0,31.432,31.4696,31.4132,31.4226,15979.0
2023-04-04 10:35:00,33.41,33.47,33.39,33.43,19244.0,31.4226,31.479,31.4038,31.4414,19244.0
2023-04-04 10:40:00,33.42,33.42,33.2,33.22,81951.0,31.432,31.432,31.2251,31.2439,81951.0
2023-04-04 10:45:00,33.23,33.23,33.16,33.2,50551.0,31.2533,31.2533,31.1874,31.2251,50551.0
2023-04-04 10:50:00,33.19,33.21,33.13,33.14,30116.0,31.2157,31.2345,31.1592,31.1686,30116.0
2023-04-04 10:55:00,33.15,33.24,33.14,33.22,20665.0,31.178,31.2627,31.1686,31.2439,20665.0
2023-04-04 11:00:00,33.21,33.23,33.15,33.23,18659.0,31.2345,31.2533,31.178,31.2533,18659.0
2023-04-04 11:05:00,33.23,33.24,33.19,33.2,13345.0,31.2533,31.2627,31.2157,31.2251,13345.0
2023-04-04 11:10:00,33.21,33.22,33.14,33.14,18702.0,31.2345,31.2439,31.1686,31.1686,18702.0
2023-04-04 11:15:00,33.14,33.15,33.04,33.1,17452.0,31.1686,31.178,31.0746,31.131,17452.0
2023-04-04 11:20:00,33.1,33.15,33.1,33.15,8880.0,31.131,31.178,31.131,31.178,8880.0
2023-04-04 11:25:00,33.15,33.15,33.09,33.14,20467.0,31.178,31.178,31.1216,31.1686,20467.0
2023-04-04 11:30:00,33.14,33.18,33.09,33.15,19795.0,31.1686,31.2063,31.1216,31.178,19795.0
2023-04-04 11:35:00,33.14,33.19,33.14,33.18,11666.0,31.1686,31.2157,31.1686,31.2063,11666.0
2023-04-04 11:40:00,33.18,33.19,33.12,33.16,18149.0,31.2063,31.2157,31.1498,31.1874,18149.0
2023-04-04 11:45:00,33.16,33.18,33.12,33.12,9760.0,31.1874,31.2063,31.1498,31.1498,9760.0
2023-04-04 11:50:00,33.12,33.14,33.1,33.12,25110.0,31.1498,31.1686,31.131,31.1498,25110.0
2023-04-04 11:55:00,33.12,33.16,33.07,33.08,23908.0,31.1498,31.1874,31.1028,31.1122,23908.0
2023-04-04 12:00:00,33.08,33.25,33.07,33.21,29743.0,31.1122,31.2721,31.1028,31.2345,29743.0
2023-04-04 12:05:00,33.21,33.27,33.21,33.27,9367.0,31.2345,31.2909,31.2345,31.2909,9367.0
2023-04-04 12:10:00,33.28,33.31,33.22,33.22,10486.0,31.3003,31.3285,31.2439,31.2439,10486.0
2023-04-04 12:15:00,33.23,33.23,33.18,33.19,11122.0,31.2533,31.2533,31.2063,31.2157,11122.0
2023-04-04 12:20:00,33.19,33.23,33.15,33.21,25342.0,31.2157,31.2533,31.178,31.2345,25342.0
2023-04-04 12:25:00,33.22,33.28,33.19,33.28,5980.0,31.2439,31.3003,31.2157,31.3003,5980.0
2023-04-04 12:30:00,33.27,33.32,33.27,33.3,7733.0,31.2909,31.3379,31.2909,31.3191,7733.0
2023-04-04 12:35:00,33.32,33.32,33.29,33.29,7210.0,31.3379,31.3379,31.3097,31.3097,7210.0
2023-04-04 12:40:00,33.3,33.38,33.29,33.38,18155.0,31.3191,31.3944,31.3097,31.3944,18155.0
2023-04-04 12:45:00,33.38,33.39,33.31,33.32,21228.0,31.3944,31.4038,31.3285,31.3379,21228.0
2023-04-04 12:50:00,33.32,33.34,33.28,33.28,12892.0,31.3379,31.3567,31.3003,31.3003,12892.0
2023-04-04 12:55:00,33.29,33.33,33.28,33.3,7265.0,31.3097,31.3473,31.3003,31.3191,7265.0
2023-04-04 13:00:00,33.3,33.34,33.28,33.33,9951.0,31.3191,31.3567,31.3003,31.3473,9951.0
2023-04-04 13:05:00,33.33,33.35,33.29,33.29,34631.0,31.3473,31.3661,31.3097,31.3097,34631.0
2023-04-04 13:10:00,33.29,33.33,33.26,33.32,8526.0,31.3097,31.3473,31.2815,31.3379,8526.0
2023-04-04 13:15:00,33.33,33.36,33.32,33.36,10225.0,31.3473,31.3755,31.3379,31.3755,10225.0
2023-04-04 13:20:00,33.36,33.37,33.32,33.34,8694.0,31.3755,31.385,31.3379,31.3567,8694.0
2023-04-04 13:25:00,33.35,33.36,33.33,33.36,10824.0,31.3661,31.3755,31.3473,31.3755,10824.0
2023-04-04 13:30:00,33.35,33.36,33.3,33.31,9911.0,31.3661,31.3755,31.3191,31.3285,9911.0
2023-04-04 13:35:00,33.31,33.4,33.31,33.4,21460.0,31.3285,31.4132,31.3285,31.4132,21460.0
2023-04-04 13:40:00,33.41,33.43,33.39,33.4,12140.0,31.4226,31.4414,31.4038,31.4132,12140.0
2023-04-04 13:45:00,33.41,33.49,33.4,33.48,6584.0,31.4226,31.4978,31.4132,31.4884,6584.0
2023-04-04 13:50:00,33.49,33.52,33.46,33.51,19783.0,31.4978,31.526,31.4696,31.5166,19783.0
2023-04-04 13:55:00,33.52,33.53,33.45,33.45,19697.0,31.526,31.5354,31.4602,31.4602,19697.0
2023-04-04 14:00:00,33.45,33.5,33.44,33.5,9431.0,31.4602,31.5072,31.4508,31.5072,9431.0
2023-04-04 14:05:00,33.5,33.5,33.47,33.48,4685.0,31.5072,31.5072,31.479,31.4884,4685.0
2023-04-04 14:10:00,33.48,33.48,33.45,33.46,7569.0,31.4884,31.4884,31.4602,31.4696,7569.0
2023-04-04 14:15:00,33.47,33.47,33.41,33.43,10831.0,31.479,31.479,31.4226,31.4414,10831.0
2023-04-04 14:20:00,33.42,33.46,33.42,33.44,9172.0,31.432,31.4696,31.432,31.4508,9172.0
2023-04-04 14:25:00,33.45,33.47,33.43,33.43,7837.0,31.4602,31.479,31.4414,31.4414,7837.0
2023-04-04 14:30:00,33.41,33.42,33.35,33.39,21976.0,31.4226,31.432,31.3661,31.4038,21976.0
2023-04-04 14:35:00,33.39,33.46,33.39,33.45,7200.0,31.4038,31.4696,31.4038,31.4602,7200.0
2023-04-04 14:40:00,33.46,33.5,33.46,33.5,3358.0,31.4696,31.5072,31.4696,31.5072,3358.0
2023-04-04 14:45:00,33.5,33.5,33.49,33.49,5427.0,31.5072,31.5072,31.4978,31.4978,5427.0
2023-04-04 14:50:00,33.5,33.52,33.49,33.52,8302.0,31.5072,31.526,31.4978,31.526,8302.0
2023-04-04 14:55:00,33.52,33.54,33.5,33.52,10183.0,31.526,31.5448,31.5072,31.526,10183.0
2023-04-04 15:00:00,33.51,33.57,33.49,33.57,12212.0,31.5166,31.5731,31.4978,31.5731,12212.0
2023-04-04 15:05:00,33.56,33.6,33.55,33.6,9693.0,31.5636,31.6013,31.5542,31.6013,9693.0
2023-04-04 15:10:00,33.59,33.61,33.57,33.6,13261.0,31.5919,31.6107,31.5731,31.6013,13261.0
2023-04-04 15:15:00,33.59,33.61,33.56,33.6,18118.0,31.5919,31.6107,31.5636,31.6013,18118.0
2023-04-04 15:20:00,33.59,33.62,33.55,33.55,14334.0,31.5919,31.6201,31.5542,31.5542,14334.0
2023-04-04 15:25:00,33.55,33.58,33.53,33.53,14224.0,31.5542,31.5825,31.5354,31.5354,14224.0
2023-04-04 15:30:00,33.53,33.56,33.48,33.48,18968.0,31.5354,31.5636,31.4884,31.4884,18968.0
2023-04-04 15:35:00,33.48,33.49,33.46,33.49,15979.0,31.4884,31.4978,31.4696,31.4978,15979.0
2023-04-04 15:40:00,33.49,33.53,33.48,33.48,23800.0,31.4978,31.5354,31.4884,31.4884,23800.0
2023-04-04 15:45:00,33.48,33.56,33.47,33.56,33539.0,31.4884,31.5636,31.479,31.5636,33539.0
2023-04-04 15:50:00,33.56,33.57,33.5,33.52,61792.0,31.5636,31.5731,31.5072,31.526,61792.0
2023-04-04 15:55:00,33.53,33.56,33.51,33.56,117272.0,31.5354,31.5636,31.5166,31.5636,117272.0
2023-04-05 09:30:00,33.5,33.72,33.36,33.63,30235.0,31.5072,31.7141,31.3755,31.6295,30235.0
2023-04-05 09:35:00,33.64,33.78,33.64,33.76,10265.0,31.6389,31.7706,31.6389,31.7518,10265.0
2023-04-05 09:40:00,33.78,33.91,33.78,33.9,13998.0,31.7706,31.8928,31.7706,31.8834,13998.0
2023-04-05 09:45:00,33.91,33.98,33.88,33.95,8305.0,31.8928,31.9587,31.8646,31.9304,8305.0
2023-04-05 09:50:00,33.95,34.03,33.95,34.02,15816.0,31.9304,32.0057,31.9304,31.9963,15816.0
2023-04-05 09:55:00,34.02,34.02,33.85,33.88,8252.0,31.9963,31.9963,31.8364,31.8646,8252.0
2023-04-05 10:00:00,33.9,33.9,33.76,33.77,10952.0,31.8834,31.8834,31.7518,31.7612,10952.0
2023-04-05 10:05:00,33.8,33.85,33.75,33.79,9278.0,31.7894,31.8364,31.7423,31.78,9278.0
2023-04-05 10:10:00,33.8,33.84,33.79,33.83,10448.0,31.7894,31.827,31.78,31.8176,10448.0
2023-04-05 10:15:00,33.82,33.86,33.78,33.83,10482.0,31.8082,31.8458,31.7706,31.8176,10482.0
2023-04-05 10:20:00,33.84,33.91,33.83,33.91,9734.0,31.827,31.8928,31.8176,31.8928,9734.0
2023-04-05 10:25:00,33.91,33.93,33.83,33.84,10912.0,31.8928,31.9116,31.8176,31.827,10912.0
2023-04-05 10:30:00,33.84,33.88,33.82,33.88,16422.0,31.827,31.8646,31.8082,31.8646,16422.0
2023-04-05 10:35:00,33.89,33.89,33.83,33.86,14735.0,31.874,31.874,31.8176,31.8458,14735.0
2023-04-05 10:40:00,33.86,33.86,33.77,33.79,7677.0,31.8458,31.8458,31.7612,31.78,7677.0
2023-04-05 10:45:00,33.78,33.79,33.73,33.75,9020.0,31.7706,31.78,31.7235,31.7423,9020.0
2023-04-05 10:50:00,33.76,33.78,33.72,33.73,9315.0,31.7518,31.7706,31.7141,31.7235,9315.0
2023-04-05 10:55:00,33.74,33.78,33.72,33.75,6440.0,31.7329,31.7706,31.7141,31.7423,6440.0
2023-04-05 11:00:00,33.75,33.76,33.72,33.73,7756.0,31.7423,31.7518,31.7141,31.7235,7756.0
2023-04-05 11:05:00,33.73,33.75,33.71,33.71,6754.0,31.7235,31.7423,31.7047,31.7047,6754.0
2023-04-05 11:10:00,33.7,33.83,33.7,33.8,13476.0,31.6953,31.8176,31.6953,31.7894,13476.0
2023-04-05 11:15:00,33.8,33.82,33.78,33.82,9929.0,31.7894,31.8082,31.7706,31.8082,9929.0
2023-04-05 11:20:00,33.82,33.85,33.81,33.81,9585.0,31.8082,31.8364,31.7988,31.7988,9585.0
2023-04-05 11:25:00,33.8,33.82,33.78,33.81,12092.0,31.7894,31.8082,31.7706,31.7988,12092.0
2023-04-05 11:30:00,33.8,33.89,33.78,33.89,10563.0,31.7894,31.874,31.7706,31.874,10563.0
2023-04-05 11:35:00,33.9,33.92,33.85,33.89,15711.0,31.8834,31.9022,31.8364,31.874,15711.0
2023-04-05 11:40:00,33.89,33.94,33.88,33.91,10253.0,31.874,31.921,31.8646,31.8928,10253.0
2023-04-05 11:45:00,33.92,33.95,33.89,33.9,10557.0,31.9022,31.9304,31.874,31.8834,10557.0
2023-04-05 11:50:00,33.9,33.94,33.88,33.94,10102.0,31.8834,31.921,31.8646,31.921,10102.0
2023-04-05 11:55:00,33.93,33.95,33.9,33.92,15203.0,31.9116,31.9304,31.8834,31.9022,15203.0
2023-04-05 12:00:00,33.91,33.92,33.84,33.87,14148.0,31.8928,31.9022,31.827,31.8552,14148.0
2023-04-05 12:05:00,33.87,33.87,33.81,33.82,7812.0,31.8552,31.8552,31.7988,31.8082,7812.0
2023-04-05 12:10:00,33.83,33.84,33.78,33.82,33989.0,31.8176,31.827,31.7706,31.8082,33989.0
2023-04-05 12:15:00,33.82,33.86,33.8,33.86,28940.0,31.8082,31.8458,31.7894,31.8458,28940.0
2023-04-05 12:20:00,33.86,33.9,33.84,33.85,30473.0,31.8458,31.8834,31.827,31.8364,30473.0
2023-04-05 12:25:00,33.84,33.84,33.76,33.77,23358.0,31.827,31.827,31.7518,31.7612,23358.0
2023-04-05 12:30:00,33.77,33.83,33.76,33.83,12430.0,31.7612,31.8176,31.7518,31.8176,12430.0
2023-04-05 12:35:00,33.84,33.89,33.84,33.87,9119.0,31.827,31.874,31.827,31.8552,9119.0
2023-04-05 12:40:00,33.87,33.92,33.86,33.91,7371.0,31.8552,31.9022,31.8458,31.8928,7371.0
2023-04-05 12:45:00,33.91,33.92,33.88,33.89,5315.0,31.8928,31.9022,31.8646,31.874,5315.0
2023-04-05 12:50:00,33.89,33.91,33.86,33.91,12094.0,31.874,31.8928,31.8458,31.8928,12094.0
2023-04-05 12:55:00,33.91,33.92,33.89,33.91,5892.0,31.8928,31.9022,31.874,31.8928,5892.0
2023-04-05 13:00:00,33.91,33.93,33.88,33.92,17515.0,31.8928,31.9116,31.8646,31.9022,17515.0
2023-04-05 13:05:00,33.93,34.02,33.93,34.02,10876.0,31.9116,31.9963,31.9116,31.9963,10876.0
2023-04-05 13:10:00,34.01,34.11,34.0,34.08,17239.0,31.9869,32.0809,31.9775,32.0527,17239.0
2023-04-05 13:15:00,34.09,34.14,34.08,34.13,10812.0,32.0621,32.1091,32.0527,32.0997,10812.0
2023-04-05 13:20:00,34.14,34.18,34.12,34.18,11602.0,32.1091,32.1468,32.0903,32.1468,11602.0
2023-04-05 13:25:00,34.17,34.18,34.14,34.14,8398.0,32.1374,32.1468,32.1091,32.1091,8398.0
2023-04-05 13:30:00,34.15,34.2,34.14,34.2,6600.0,32.1186,32.1656,32.1091,32.1656,6600.0
2023-04-05 13:35:00,34.2,34.22,34.17,34.2,6682.0,32.1656,32.1844,32.1374,32.1656,6682.0
2023-04-05 13:40:00,34.2,34.21,34.18,34.2,9319.0,32.1656,32.175,32.1468,32.1656,9319.0
2023-04-05 13:45:00,34.2,34.2,34.16,34.16,7566.0,32.1656,32.1656,32.128,32.128,7566.0
2023-04-05 13:50:00,34.17,34.2,34.17,34.18,9792.0,32.1374,32.1656,32.1374,32.1468,9792.0
2023-04-05 13:55:00,34.18,34.19,34.17,34.19,10077.0,32.1468,32.1562,32.1374,32.1562,10077.0
2023-04-05 14:00:00,34.19,34.25,34.18,34.25,10518.0,32.1562,32.2126,32.1468,32.2126,10518.0
2023-04-05 14:05:00,34.25,34.26,34.23,34.24,8908.0,32.2126,32.222,32.1938,32.2032,8908.0
2023-04-05 14:10:00,34.24,34.25,34.2,34.25,14580.0,32.2032,32.2126,32.1656,32.2126,14580.0
2023-04-05 14:15:00,34.24,34.27,34.22,34.27,5801.0,32.2032,32.2314,32.1844,32.2314,5801.0
2023-04-05 14:20:00,34.26,34.26,34.16,34.19,11088.0,32.222,32.222,32.128,32.1562,11088.0
2023-04-05 14:25:00,34.18,34.19,34.17,34.18,6806.0,32.1468,32.1562,32.1374,32.1468,6806.0
2023-04-05 14:30:00,34.17,34.19,34.16,34.18,5546.0,32.1374,32.1562,32.128,32.1468,5546.0
2023-04-05 14:35:00,34.18,34.22,34.16,34.2,9389.0,32.1468,32.1844,32.128,32.1656,9389.0
2023-04-05 14:40:00,34.2,34.21,34.15,34.18,10102.0,32.1656,32.175,32.1186,32.1468,10102.0
2023-04-05 14:45:00,34.19,34.21,34.18,34.2,5676.0,32.1562,32.175,32.1468,32.1656,5676.0
2023-04-05 14:50:00,34.2,34.23,34.2,34.21,5424.0,32.1656,32.1938,32.1656,32.175,5424.0
2023-04-05 14:55:00,34.22,34.24,34.22,34.23,7501.0,32.1844,32.2032,32.1844,32.1938,7501.0
2023-04-05 15:00:00,34.23,34.26,34.2,34.26,10658.0,32.1938,32.222,32.1656,32.222,10658.0
2023-04-05 15:05:00,34.26,34.27,34.21,34.24,10453.0,32.222,32.2314,32.175,32.2032,10453.0
2023-04-05 15:10:00,34.25,34.27,34.25,34.27,14722.0,32.2126,32.2314,32.2126,32.2314,14722.0
2023-04-05 15:15:00,34.27,34.32,34.26,34.32,18635.0,32.2314,32.2784,32.222,32.2784,18635.0
2023-04-05 15:20:00,34.31,34.35,34.29,34.34,18043.0,32.269,32.3067,32.2502,32.2972,18043.0
2023-04-05 15:25:00,34.33,34.36,34.32,34.36,12741.0,32.2878,32.3161,32.2784,32.3161,12741.0
2023-04-05 15:30:00,34.36,34.38,34.35,34.37,25968.0,32.3161,32.3349,32.3067,32.3255,25968.0
2023-04-05 15:35:00,34.37,34.42,34.36,34.41,21262.0,32.3255,32.3725,32.3161,32.3631,21262.0
2023-04-05 15:40:00,34.41,34.45,34.4,34.4,27600.0,32.3631,32.4007,32.3537,32.3537,27600.0
2023-04-05 15:45:00,34.41,34.43,34.38,34.38,49145.0,32.3631,32.3819,32.3349,32.3349,49145.0
2023-04-05 15:50:00,34.39,34.45,34.38,34.43,71923.0,32.3443,32.4007,32.3349,32.3819,71923.0
2023-04-05 15:55:00,34.43,34.43,34.38,34.41,94457.0,32.3819,32.3819,32.3349,32.3631,94457.0
2023-04-06 09:30:00,34.62,34.72,34.48,34.55,24664.0,32.5606,32.6546,32.4289,32.4948,24664.0
2023-04-06 09:35:00,34.58,34.63,34.53,34.58,14676.0,32.523,32.57,32.4759,32.523,14676.0
2023-04-06 09:40:00,34.58,34.66,34.57,34.66,10080.0,32.523,32.5982,32.5136,32.5982,10080.0
2023-04-06 09:45:00,34.67,34.68,34.59,34.68,9033.0,32.6076,32.617,32.5324,32.617,9033.0
2023-04-06 09:50:00,34.67,34.7,34.62,34.66,25403.0,32.6076,32.6358,32.5606,32.5982,25403.0
2023-04-06 09:55:00,34.66,34.69,34.63,34.64,13760.0,32.5982,32.6264,32.57,32.5794,13760.0
2023-04-06 10:00:00,34.64,34.64,34.59,34.6,11353.0,32.5794,32.5794,32.5324,32.5418,11353.0
2023-04-06 10:05:00,34.62,34.65,34.59,34.65,15386.0,32.5606,32.5888,32.5324,32.5888,15386.0
2023-04-06 10:10:00,34.67,34.71,34.65,34.67,14801.0,32.6076,32.6452,32.5888,32.6076,14801.0
2023-04-06 10:15:00,34.68,34.73,34.65,34.73,11203.0,32.617,32.664,32.5888,32.664,11203.0
2023-04-06 10:20:00,34.72,34.72,34.63,34.65,19154.0,32.6546,32.6546,32.57,32.5888,19154.0
2023-04-06 10:25:00,34.64,34.64,34.55,34.56,23567.0,32.5794,32.5794,32.4948,32.5042,23567.0
2023-04-06 10:30:00,34.57,34.66,34.56,34.66,5462.0,32.5136,32.5982,32.5042,32.5982,5462.0
2023-04-06 10:35:00,34.67,34.67,34.57,34.61,10369.0,32.6076,32.6076,32.5136,32.5512,10369.0
2023-04-06 10:40:00,34.62,34.63,34.58,34.61,6413.0,32.5606,32.57,32.523,32.5512,6413.0
2023-04-06 10:45:00,34.61,34.65,34.58,34.61,5445.0,32.5512,32.5888,32.523,32.5512,5445.0
2023-04-06 10:50:00,34.61,34.62,34.57,34.58,14353.0,32.5512,32.5606,32.5136,32.523,14353.0
2023-04-06 10:55:00,34.58,34.62,34.56,34.6,14954.0,32.523,32.5606,32.5042,32.5418,14954.0
2023-04-06 11:00:00,34.6,34.6,34.52,34.53,11571.0,32.5418,32.5418,32.4665,32.4759,11571.0
2023-04-06 11:05:00,34.54,34.61,34.52,34.56,16206.0,32.4854,32.5512,32.4665,32.5042,16206.0
2023-04-06 11:10:00,34.56,34.65,34.55,34.62,7892.0,32.5042,32.5888,32.4948,32.5606,7892.0
2023-04-06 11:15:00,34.62,34.65,34.6,34.63,7863.0,32.5606,32.5888,32.5418,32.57,7863.0
2023-04-06 11:20:00,34.62,34.64,34.6,34.61,17766.0,32.5606,32.5794,32.5418,32.5512,17766.0
2023-04-06 11:25:00,34.61,34.65,34.58,34.65,16443.0,32.5512,32.5888,32.523,32.5888,16443.0
2023-04-06 11:30:00,34.65,34.72,34.64,34.68,32395.0,32.5888,32.6546,32.5794,32.617,32395.0
2023-04-06 11:35:00,34.69,34.69,34.6,34.61,27326.0,32.6264,32.6264,32.5418,32.5512,27326.0
2023-04-06 11:40:00,34.6,34.64,34.6,34.64,12326.0,32.5418,32.5794,32.5418,32.5794,12326.0
2023-04-06 11:45:00,34.64,34.68,34.62,34.64,12589.0,32.5794,32.617,32.5606,32.5794,12589.0
2023-04-06 11:50:00,34.64,34.67,34.62,34.66,7824.0,32.5794,32.6076,32.5606,32.5982,7824.0
2023-04-06 11:55:00,34.65,34.72,34.65,34.72,8237.0,32.5888,32.6546,32.5888,32.6546,8237.0
2023-04-06 12:00:00,34.72,34.77,34.7,34.73,20752.0,32.6546,32.7017,32.6358,32.664,20752.0
2023-04-06 12:05:00,34.73,34.75,34.7,34.73,3601.0,32.664,32.6829,32.6358,32.664,3601.0
2023-04-06 12:10:00,34.73,34.74,34.71,34.72,7762.0,32.664,32.6735,32.6452,32.6546,7762.0
2023-04-06 12:15:00,34.73,34.73,34.66,34.66,11164.0,32.664,32.664,32.5982,32.5982,11164.0
2023-04-06 12:20:00,34.66,34.68,34.63,34.64,7774.0,32.5982,32.617,32.57,32.5794,7774.0
2023-04-06 12:25:00,34.64,34.64,34.6,34.61,3414.0,32.5794,32.5794,32.5418,32.5512,3414.0
2023-04-06 12:30:00,34.59,34.66,34.59,34.64,9560.0,32.5324,32.5982,32.5324,32.5794,9560.0
2023-04-06 12:35:00,34.63,34.71,34.62,34.71,8947.0,32.57,32.6452,32.5606,32.6452,8947.0
2023-04-06 12:40:00,34.7,34.75,34.69,34.73,7738.0,32.6358,32.6829,32.6264,32.664,7738.0
2023-04-06 12:45:00,34.74,34.76,34.73,34.74,5797.0,32.6735,32.6923,32.664,32.6735,5797.0
2023-04-06 12:50:00,34.74,34.8,34.74,34.79,6430.0,32.6735,32.7299,32.6735,32.7205,6430.0
2023-04-06 12:55:00,34.79,34.8,34.76,34.77,8479.0,32.7205,32.7299,32.6923,32.7017,8479.0
2023-04-06 13:00:00,34.77,34.8,34.76,34.76,10839.0,32.7017,32.7299,32.6923,32.6923,10839.0
2023-04-06 13:05:00,34.76,34.76,34.73,34.74,4784.0,32.6923,32.6923,32.664,32.6735,4784.0
2023-04-06 13:10:00,34.75,34.78,34.71,34.77,186802.0,32.6829,32.7111,32.6452,32.7017,186802.0
2023-04-06 13:15:00,34.77,34.79,34.77,34.79,8509.0,32.7017,32.7205,32.7017,32.7205,8509.0
2023-04-06 13:20:00,34.79,34.81,34.78,34.78,12252.0,32.7205,32.7393,32.7111,32.7111,12252.0
2023-04-06 13:25:00,34.79,34.79,34.74,34.76,10672.0,32.7205,32.7205,32.6735,32.6923,10672.0
2023-04-06 13:30:00,34.76,34.8,34.71,34.71,9437.0,32.6923,32.7299,32.6452,32.6452,9437.0
2023-04-06 13:35:00,34.71,34.73,34.61,34.61,14851.0,32.6452,32.664,32.5512,32.5512,14851.0
2023-04-06 13:40:00,34.62,34.65,34.59,34.6,7901.0,32.5606,32.5888,32.5324,32.5418,7901.0
2023-04-06 13:45:00,34.59,34.6,34.58,34.59,4485.0,32.5324,32.5418,32.523,32.5324,4485.0
2023-04-06 13:50:00,34.58,34.64,34.57,34.62,17980.0,32.523,32.5794,32.5136,32.5606,17980.0
2023-04-06 13:55:00,34.62,34.69,34.62,34.68,11205.0,32.5606,32.6264,32.5606,32.617,11205.0
2023-04-06 14:00:00,34.69,34.7,34.59,34.59,11619.0,32.6264,32.6358,32.5324,32.5324,11619.0
2023-04-06 14:05:00,34.59,34.66,34.59,34.66,6390.0,32.5324,32.5982,32.5324,32.5982,6390.0
2023-04-06 14:10:00,34.65,34.67,34.63,34.65,10947.0,32.5888,32.6076,32.57,32.5888,10947.0
2023-04-06 14:15:00,34.65,34.7,34.65,34.66,5333.0,32.5888,32.6358,32.5888,32.5982,5333.0
2023-04-06 14:20:00,34.66,34.69,34.66,34.66,6429.0,32.5982,32.6264,32.5982,32.5982,6429.0
2023-04-06 14:25:00,34.66,34.68,34.66,34.68,4656.0,32.5982,32.617,32.5982,32.617,4656.0
2023-04-06 14:30:00,34.68,34.68,34.61,34.62,14019.0,32.617,32.617,32.5512,32.5606,14019.0
2023-04-06 14:35:00,34.62,34.66,34.61,34.65,6310.0,32.5606,32.5982,32.5512,32.5888,6310.0
2023-04-06 14:40:00,34.64,34.66,34.63,34.66,15393.0,32.5794,32.5982,32.57,32.5982,15393.0
2023-04-06 14:45:00,34.65,34.67,34.64,34.65,7086.0,32.5888,32.6076,32.5794,32.5888,7086.0
2023-04-06 14:50:00,34.65,34.68,34.65,34.67,8774.0,32.5888,32.617,32.5888,32.6076,8774.0
2023-04-06 14:55:00,34.68,34.68,34.64,34.64,9362.0,32.617,32.617,32.5794,32.5794,9362.0
2023-04-06 15:00:00,34.65,34.69,34.65,34.66,10120.0,32.5888,32.6264,32.5888,32.5982,10120.0
2023-04-06 15:05:00,34.66,34.67,34.62,34.63,13636.0,32.5982,32.6076,32.5606,32.57,13636.0
2023-04-06 15:10:00,34.64,34.64,34.59,34.61,14005.0,32.5794,32.5794,32.5324,32.5512,14005.0
2023-04-06 15:15:00,34.6,34.61,34.57,34.58,16261.0,32.5418,32.5512,32.5136,32.523,16261.0
2023-04-06 15:20:00,34.57,34.59,34.56,34.57,16202.0,32.5136,32.5324,32.5042,32.5136,16202.0
2023-04-06 15:25:00,34.57,34.63,34.56,34.63,15250.0,32.5136,32.57,32.5042,32.57,15250.0
2023-04-06 15:30:00,34.63,34.7,34.63,34.68,36776.0,32.57,32.6358,32.57,32.617,36776.0
2023-04-06 15:35:00,34.67,34.75,34.67,34.75,21146.0,32.6076,32.6829,32.6076,32.6829,21146.0
2023-04-06 15:40:00,34.75,34.78,34.72,34.78,36249.0,32.6829,32.7111,32.6546,32.7111,36249.0
2023-04-06 15:45:00,34.78,34.88,34.78,34.86,49371.0,32.7111,32.8051,32.7111,32.7863,49371.0
2023-04-06 15:50:00,34.86,34.87,34.8,34.83,95368.0,32.7863,32.7957,32.7299,32.7581,95368.0
2023-04-06 15:55:00,34.82,34.89,34.8,34.81,181051.0,32.7487,32.8145,32.7299,32.7393,181051.0
2023-04-10 09:30:00,34.66,34.68,34.53,34.6,39835.0,32.5982,32.617,32.4759,32.5418,39835.0
2023-04-10 09:35:00,34.62,34.78,34.6,34.78,8711.0,32.5606,32.7111,32.5418,32.7111,8711.0
2023-04-10 09:40:00,34.8,34.91,34.8,34.86,8318.0,32.7299,32.8333,32.7299,32.7863,8318.0
2023-04-10 09:45:00,34.84,34.94,34.83,34.93,14790.0,32.7675,32.8616,32.7581,32.8522,14790.0
2023-04-10 09:50:00,34.93,34.95,34.84,34.85,9283.0,32.8522,32.871,32.7675,32.7769,9283.0
2023-04-10 09:55:00,34.85,34.88,34.76,34.83,17178.0,32.7769,32.8051,32.6923,32.7581,17178.0
2023-04-10 10:00:00,34.82,35.03,34.78,35.02,25277.0,32.7487,32.9462,32.7111,32.9368,25277.0
2023-04-10 10:05:00,35.01,35.07,34.99,35.07,12607.0,32.9274,32.9838,32.9086,32.9838,12607.0
2023-04-10 10:10:00,35.06,35.08,35.01,35.08,10572.0,32.9744,32.9932,32.9274,32.9932,10572.0
2023-04-10 10:15:00,35.07,35.07,34.96,34.97,6792.0,32.9838,32.9838,32.8804,32.8898,6792.0
2023-04-10 10:20:00,34.98,34.98,34.92,34.94,3886.0,32.8992,32.8992,32.8427,32.8616,3886.0
2023-04-10 10:25:00,34.93,34.98,34.92,34.97,4788.0,32.8522,32.8992,32.8427,32.8898,4788.0
2023-04-10 10:30:00,35.0,35.03,34.98,35.03,13618.0,32.918,32.9462,32.8992,32.9462,13618.0
2023-04-10 10:35:00,35.03,35.11,35.03,35.05,8467.0,32.9462,33.0214,32.9462,32.965,8467.0
2023-04-10 10:40:00,35.06,35.1,35.04,35.07,11172.0,32.9744,33.012,32.9556,32.9838,11172.0
2023-04-10 10:45:00,35.08,35.08,34.99,35.03,13985.0,32.9932,32.9932,32.9086,32.9462,13985.0
2023-04-10 10:50:00,35.04,35.07,35.02,35.02,8904.0,32.9556,32.9838,32.9368,32.9368,8904.0
2023-04-10 10:55:00,35.03,35.08,35.03,35.06,6450.0,32.9462,32.9932,32.9462,32.9744,6450.0
2023-04-10 11:00:00,35.06,35.12,35.06,35.09,21417.0,32.9744,33.0308,32.9744,33.0026,21417.0
2023-04-10 11:05:00,35.09,35.13,35.08,35.11,8497.0,33.0026,33.0403,32.9932,33.0214,8497.0
2023-04-10 11:10:00,35.12,35.16,35.1,35.14,8791.0,33.0308,33.0685,33.012,33.0497,8791.0
2023-04-10 11:15:00,35.14,35.15,35.08,35.1,19202.0,33.0497,33.0591,32.9932,33.012,19202.0
2023-04-10 11:20:00,35.1,35.11,35.07,35.08,5000.0,33.012,33.0214,32.9838,32.9932,5000.0
2023-04-10 11:25:00,35.07,35.1,35.06,35.09,8956.0,32.9838,33.012,32.9744,33.0026,8956.0
2023-04-10 11:30:00,35.1,35.17,35.09,35.15,16482.0,33.012,33.0779,33.0026,33.0591,16482.0
2023-04-10 11:35:00,35.14,35.16,35.1,35.15,14343.0,33.0497,33.0685,33.012,33.0591,14343.0
2023-04-10 11:40:00,35.15,35.15,35.07,35.09,21457.0,33.0591,33.0591,32.9838,33.0026,21457.0
2023-04-10 11:45:00,35.1,35.14,35.08,35.14,33938.0,33.012,33.0497,32.9932,33.0497,33938.0
2023-04-10 11:50:00,35.14,35.18,35.1,35.16,15888.0,33.0497,33.0873,33.012,33.0685,15888.0
2023-04-10 11:55:00,35.15,35.17,35.11,35.14,59225.0,33.0591,33.0779,33.0214,33.0497,59225.0
2023-04-10 12:00:00,35.15,35.22,35.14,35.2,37581.0,33.0591,33.1249,33.0497,33.1061,37581.0
2023-04-10 12:05:00,35.19,35.19,35.08,35.11,23363.0,33.0967,33.0967,32.9932,33.0214,23363.0
2023-04-10 12:10:00,35.11,35.14,35.1,35.14,18076.0,33.0214,33.0497,33.012,33.0497,18076.0
2023-04-10 12:15:00,35.14,35.18,35.13,35.16,11623.0,33.0497,33.0873,33.0403,33.0685,11623.0
2023-04-10 12:20:00,35.15,35.19,35.15,35.18,11360.0,33.0591,33.0967,33.0591,33.0873,11360.0
2023-04-10 12:25:00,35.17,35.18,35.14,35.16,4265.0,33.0779,33.0873,33.0497,33.0685,4265.0
2023-04-10 12:30:00,35.16,35.2,35.16,35.19,13776.0,33.0685,33.1061,33.0685,33.0967,13776.0
2023-04-10 12:35:00,35.19,35.29,35.19,35.26,22430.0,33.0967,33.1907,33.0967,33.1625,22430.0
2023-04-10 12:40:00,35.26,35.27,35.23,35.25,9741.0,33.1625,33.1719,33.1343,33.1531,9741.0
2023-04-10 12:45:00,35.25,35.26,35.2,35.21,9671.0,33.1531,33.1625,33.1061,33.1155,9671.0
2023-04-10 12:50:00,35.22,35.25,35.19,35.2,12028.0,33.1249,33.1531,33.0967,33.1061,12028.0
2023-04-10 12:55:00,35.2,35.26,35.2,35.25,8083.0,33.1061,33.1625,33.1061,33.1531,8083.0
2023-04-10 13:00:00,35.26,35.28,35.24,35.26,6247.0,33.1625,33.1813,33.1437,33.1625,6247.0
2023-04-10 13:05:00,35.26,35.3,35.24,35.29,7755.0,33.1625,33.2001,33.1437,33.1907,7755.0
2023-04-10 13:10:00,35.28,35.28,35.16,35.17,41896.0,33.1813,33.1813,33.0685,33.0779,41896.0
2023-04-10 13:15:00,35.18,35.2,35.15,35.16,46926.0,33.0873,33.1061,33.0591,33.0685,46926.0
2023-04-10 13:20:00,35.16,35.16,35.09,35.1,8114.0,33.0685,33.0685,33.0026,33.012,8114.0
2023-04-10 13:25:00,35.12,35.13,35.06,35.07,6382.0,33.0308,33.0403,32.9744,32.9838,6382.0
2023-04-10 13:30:00,35.07,35.08,35.04,35.05,6288.0,32.9838,32.9932,32.9556,32.965,6288.0
2023-04-10 13:35:00,35.05,35.08,35.02,35.05,14030.0,32.965,32.9932,32.9368,32.965,14030.0
2023-04-10 13:40:00,35.06,35.1,35.03,35.09,11621.0,32.9744,33.012,32.9462,33.0026,11621.0
2023-04-10 13:45:00,35.09,35.2,35.08,35.17,16534.0,33.0026,33.1061,32.9932,33.0779,16534.0
2023-04-10 13:50:00,35.16,35.17,35.12,35.15,5907.0,33.0685,33.0779,33.0308,33.0591,5907.0
2023-04-10 13:55:00,35.15,35.17,35.14,35.15,8820.0,33.0591,33.0779,33.0497,33.0591,8820.0
2023-04-10 14:00:00,35.15,35.15,35.08,35.11,37712.0,33.0591,33.0591,32.9932,33.0214,37712.0
2023-04-10 14:05:00,35.11,35.11,35.09,35.1,6227.0,33.0214,33.0214,33.0026,33.012,6227.0
2023-04-10 14:10:00,35.1,35.12,35.1,35.11,3555.0,33.012,33.0308,33.012,33.0214,3555.0
2023-04-10 14:15:00,35.11,35.14,35.1,35.11,6442.0,33.0214,33.0497,33.012,33.0214,6442.0
2023-04-10 14:20:00,35.12,35.13,35.09,35.09,6296.0,33.0308,33.0403,33.0026,33.0026,6296.0
2023-04-10 14:25:00,35.09,35.12,35.09,35.11,9643.0,33.0026,33.0308,33.0026,33.0214,9643.0
2023-04-10 14:30:00,35.11,35.13,35.08,35.1,12661.0,33.0214,33.0403,32.9932,33.012,12661.0
2023-04-10 14:35:00,35.1,35.11,35.09,35.09,6541.0,33.012,33.0214,33.0026,33.0026,6541.0
2023-04-10 14:40:00,35.09,35.1,35.08,35.09,3458.0,33.0026,33.012,32.9932,33.0026,3458.0
2023-04-10 14:45:00,35.09,35.1,35.08,35.09,12692.0,33.0026,33.012,32.9932,33.0026,12692.0
2023-04-10 14:50:00,35.1,35.13,35.08,35.08,20214.0,33.012,33.0403,32.9932,32.9932,20214.0
2023-04-10 14:55:00,35.09,35.12,35.08,35.12,20002.0,33.0026,33.0308,32.9932,33.0308,20002.0
2023-04-10 15:00:00,35.13,35.18,35.12,35.16,11931.0,33.0403,33.0873,33.0308,33.0685,11931.0
2023-04-10 15:05:00,35.17,35.19,35.15,35.19,6547.0,33.0779,33.0967,33.0591,33.0967,6547.0
2023-04-10 15:10:00,35.19,35.2,35.18,35.19,5450.0,33.0967,33.1061,33.0873,33.0967,5450.0
2023-04-10 15:15:00,35.18,35.21,35.17,35.2,31696.0,33.0873,33.1155,33.0779,33.1061,31696.0
2023-04-10 15:20:00,35.2,35.22,35.17,35.22,10880.0,33.1061,33.1249,33.0779,33.1249,10880.0
2023-04-10 15:25:00,35.22,35.22,35.19,35.2,9643.0,33.1249,33.1249,33.0967,33.1061,9643.0
2023-04-10 15:30:00,35.21,35.24,35.18,35.22,34559.0,33.1155,33.1437,33.0873,33.1249,34559.0
2023-04-10 15:35:00,35.21,35.25,35.21,35.23,24734.0,33.1155,33.1531,33.1155,33.1343,24734.0
2023-04-10 15:40:00,35.23,35.26,35.11,35.15,80123.0,33.1343,33.1625,33.0214,33.0591,80123.0
2023-04-10 15:45:00,35.15,35.17,35.1,35.15,36759.0,33.0591,33.0779,33.012,33.0591,36759.0
2023-04-10 15:50:00,35.15,35.19,35.13,35.15,37678.0,33.0591,33.0967,33.0403,33.0591,37678.0
2023-04-10 15:55:00,35.15,35.19,35.14,35.18,90515.0,33.0591,33.0967,33.0497,33.0873,90515.0
2023-04-11 09:30:00,35.42,35.43,35.32,35.37,50706.0,33.313,33.3224,33.219,33.266,50706.0
2023-04-11 09:35:00,35.36,35.49,35.35,35.49,18125.0,33.2566,33.3788,33.2472,33.3788,18125.0
2023-04-11 09:40:00,35.49,35.55,35.43,35.52,36102.0,33.3788,33.4353,33.3224,33.4071,36102.0
2023-04-11 09:45:00,35.52,35.65,35.5,35.65,26159.0,33.4071,33.5293,33.3882,33.5293,26159.0
2023-04-11 09:50:00,35.65,35.67,35.6,35.61,30120.0,33.5293,33.5481,33.4823,33.4917,30120.0
2023-04-11 09:55:00,35.61,35.65,35.55,35.6,29501.0,33.4917,33.5293,33.4353,33.4823,29501.0
2023-04-11 10:00:00,35.6,35.69,35.58,35.66,17189.0,33.4823,33.5669,33.4635,33.5387,17189.0
2023-04-11 10:05:00,35.67,35.79,35.65,35.78,15220.0,33.5481,33.661,33.5293,33.6516,15220.0
2023-04-11 10:10:00,35.78,35.8,35.71,35.72,14895.0,33.6516,33.6704,33.5858,33.5952,14895.0
2023-04-11 10:15:00,35.72,35.73,35.68,35.73,12153.0,33.5952,33.6046,33.5575,33.6046,12153.0
2023-04-11 10:20:00,35.73,35.73,35.69,35.7,13126.0,33.6046,33.6046,33.5669,33.5763,13126.0
2023-04-11 10:25:00,35.71,35.73,35.63,35.64,23381.0,33.5858,33.6046,33.5105,33.5199,23381.0
2023-04-11 10:30:00,35.64,35.76,35.63,35.76,13374.0,33.5199,33.6328,33.5105,33.6328,13374.0
2023-04-11 10:35:00,35.75,35.76,35.66,35.76,13948.0,33.6234,33.6328,33.5387,33.6328,13948.0
2023-04-11 10:40:00,35.76,35.76,35.7,35.71,16060.0,33.6328,33.6328,33.5763,33.5858,16060.0
2023-04-11 10:45:00,35.7,35.77,35.66,35.74,17375.0,33.5763,33.6422,33.5387,33.614,17375.0
2023-04-11 10:50:00,35.73,35.75,35.7,35.74,11131.0,33.6046,33.6234,33.5763,33.614,11131.0
2023-04-11 10:55:00,35.74,35.77,35.71,35.74,17836.0,33.614,33.6422,33.5858,33.614,17836.0
2023-04-11 11:00:00,35.75,35.78,35.71,35.71,10961.0,33.6234,33.6516,33.5858,33.5858,10961.0
2023-04-11 11:05:00,35.7,35.75,35.7,35.72,8188.0,33.5763,33.6234,33.5763,33.5952,8188.0
2023-04-11 11:10:00,35.72,35.75,35.71,35.73,11632.0,33.5952,33.6234,33.5858,33.6046,11632.0
2023-04-11 11:15:00,35.72,35.78,35.7,35.77,20133.0,33.5952,33.6516,33.5763,33.6422,20133.0
2023-04-11 11:20:00,35.77,35.8,35.74,35.78,19537.0,33.6422,33.6704,33.614,33.6516,19537.0
2023-04-11 11:25:00,35.77,35.77,35.75,35.76,8771.0,33.6422,33.6422,33.6234,33.6328,8771.0
2023-04-11 11:30:00,35.76,35.77,35.73,35.76,11996.0,33.6328,33.6422,33.6046,33.6328,11996.0
2023-04-11 11:35:00,35.74,35.76,35.73,35.75,7511.0,33.614,33.6328,33.6046,33.6234,7511.0
2023-04-11 11:40:00,35.76,35.76,35.71,35.71,7630.0,33.6328,33.6328,33.5858,33.5858,7630.0
2023-04-11 11:45:00,35.71,35.73,35.69,35.73,11052.0,33.5858,33.6046,33.5669,33.6046,11052.0
2023-04-11 11:50:00,35.72,35.76,35.72,35.73,11060.0,33.5952,33.6328,33.5952,33.6046,11060.0
2023-04-11 11:55:00,35.72,35.74,35.71,35.73,10579.0,33.5952,33.614,33.5858,33.6046,10579.0
2023-04-11 12:00:00,35.73,35.76,35.7,35.73,12438.0,33.6046,33.6328,33.5763,33.6046,12438.0
2023-04-11 12:05:00,35.74,35.74,35.69,35.7,7953.0,33.614,33.614,33.5669,33.5763,7953.0
2023-04-11 12:10:00,35.7,35.74,35.68,35.74,9787.0,33.5763,33.614,33.5575,33.614,9787.0
2023-04-11 12:15:00,35.73,35.78,35.73,35.77,18724.0,33.6046,33.6516,33.6046,33.6422,18724.0
2023-04-11 12:20:00,35.77,35.79,35.74,35.76,11707.0,33.6422,33.661,33.614,33.6328,11707.0
2023-04-11 12:25:00,35.75,35.77,35.74,35.76,10958.0,33.6234,33.6422,33.614,33.6328,10958.0
2023-04-11 12:30:00,35.77,35.87,35.77,35.86,21926.0,33.6422,33.7362,33.6422,33.7268,21926.0
2023-04-11 12:35:00,35.87,35.87,35.81,35.84,13604.0,33.7362,33.7362,33.6798,33.708,13604.0
2023-04-11 12:40:00,35.85,35.89,35.85,35.88,14964.0,33.7174,33.755,33.7174,33.7456,14964.0
2023-04-11 12:45:00,35.89,35.92,35.85,35.87,42167.0,33.755,33.7833,33.7174,33.7362,42167.0
2023-04-11 12:50:00,35.88,35.91,35.86,35.9,15630.0,33.7456,33.7739,33.7268,33.7645,15630.0
2023-04-11 12:55:00,35.9,35.91,35.88,35.89,13146.0,33.7645,33.7739,33.7456,33.755,13146.0
2023-04-11 13:00:00,35.89,35.91,35.89,35.9,12053.0,33.755,33.7739,33.755,33.7645,12053.0
2023-04-11 13:05:00,35.91,35.94,35.91,35.94,13387.0,33.7739,33.8021,33.7739,33.8021,13387.0
2023-04-11 13:10:00,35.94,35.94,35.9,35.93,8050.0,33.8021,33.8021,33.7645,33.7927,8050.0
2023-04-11 13:15:00,35.92,35.94,35.92,35.93,4459.0,33.7833,33.8021,33.7833,33.7927,4459.0
2023-04-11 13:20:00,35.94,35.95,35.91,35.91,9616.0,33.8021,33.8115,33.7739,33.7739,9616.0
2023-04-11 13:25:00,35.91,35.93,35.91,35.91,3405.0,33.7739,33.7927,33.7739,33.7739,3405.0
2023-04-11 13:30:00,35.91,35.92,35.86,35.87,6340.0,33.7739,33.7833,33.7268,33.7362,6340.0
2023-04-11 13:35:00,35.87,35.88,35.81,35.83,10510.0,33.7362,33.7456,33.6798,33.6986,10510.0
2023-04-11 13:40:00,35.83,35.87,35.82,35.87,7683.0,33.6986,33.7362,33.6892,33.7362,7683.0
2023-04-11 13:45:00,35.87,35.9,35.86,35.9,10566.0,33.7362,33.7645,33.7268,33.7645,10566.0
2023-04-11 13:50:00,35.9,35.91,35.89,35.9,19922.0,33.7645,33.7739,33.755,33.7645,19922.0
2023-04-11 13:55:00,35.9,35.94,35.89,35.94,32857.0,33.7645,33.8021,33.755,33.8021,32857.0
2023-04-11 14:00:00,35.94,35.94,35.89,35.92,33630.0,33.8021,33.8021,33.755,33.7833,33630.0
2023-04-11 14:05:00,35.93,35.95,35.87,35.88,16495.0,33.7927,33.8115,33.7362,33.7456,16495.0
2023-04-11 14:10:00,35.88,35.89,35.84,35.84,20659.0,33.7456,33.755,33.708,33.708,20659.0
2023-04-11 14:15:00,35.85,35.87,35.76,35.79,27482.0,33.7174,33.7362,33.6328,33.661,27482.0
2023-04-11 14:20:00,35.79,35.8,35.75,35.76,16493.0,33.661,33.6704,33.6234,33.6328,16493.0
2023-04-11 14:25:00,35.76,35.79,35.74,35.77,24625.0,33.6328,33.661,33.614,33.6422,24625.0
2023-04-11 14:30:00,35.77,35.79,35.76,35.78,12108.0,33.6422,33.661,33.6328,33.6516,12108.0
2023-04-11 14:35:00,35.78,35.8,35.77,35.78,16941.0,33.6516,33.6704,33.6422,33.6516,16941.0
2023-04-11 14:40:00,35.78,35.81,35.78,35.81,9976.0,33.6516,33.6798,33.6516,33.6798,9976.0
2023-04-11 14:45:00,35.8,35.82,35.78,35.79,16982.0,33.6704,33.6892,33.6516,33.661,16982.0
2023-04-11 14:50:00,35.79,35.81,35.78,35.8,13112.0,33.661,33.6798,33.6516,33.6704,13112.0
2023-04-11 14:55:00,35.8,35.8,35.79,35.8,6692.0,33.6704,33.6704,33.661,33.6704,6692.0
2023-04-11 15:00:00,35.8,35.8,35.74,35.76,26563.0,33.6704,33.6704,33.614,33.6328,26563.0
2023-04-11 15:05:00,35.76,35.77,35.74,35.77,22515.0,33.6328,33.6422,33.614,33.6422,22515.0
2023-04-11 15:10:00,35.77,35.79,35.74,35.78,28260.0,33.6422,33.661,33.614,33.6516,28260.0
2023-04-11 15:15:00,35.78,35.8,35.77,35.78,14022.0,33.6516,33.6704,33.6422,33.6516,14022.0
2023-04-11 15:20:00,35.78,35.8,35.75,35.76,23755.0,33.6516,33.6704,33.6234,33.6328,23755.0
2023-04-11 15:25:00,35.76,35.8,35.74,35.79,24048.0,33.6328,33.6704,33.614,33.661,24048.0
2023-04-11 15:30:00,35.8,35.83,35.79,35.83,42245.0,33.6704,33.6986,33.661,33.6986,42245.0
2023-04-11 15:35:00,35.82,35.83,35.79,35.8,19407.0,33.6892,33.6986,33.661,33.6704,19407.0
2023-04-11 15:40:00,35.8,35.82,35.78,35.8,32518.0,33.6704,33.6892,33.6516,33.6704,32518.0
2023-04-11 15:45:00,35.8,35.8,35.75,35.76,46304.0,33.6704,33.6704,33.6234,33.6328,46304.0
2023-04-11 15:50:00,35.76,35.77,35.74,35.76,70689.0,33.6328,33.6422,33.614,33.6328,70689.0
2023-04-11 15:55:00,35.76,35.76,35.67,35.68,187047.0,33.6328,33.6328,33.5481,33.5575,187047.0
2023-04-12 09:30:00,35.84,35.88,35.75,35.75,42889.0,33.708,33.7456,33.6234,33.6234,42889.0
2023-04-12 09:35:00,35.75,35.82,35.74,35.77,67814.0,33.6234,33.6892,33.614,33.6422,67814.0
2023-04-12 09:40:00,35.77,35.92,35.77,35.82,144731.0,33.6422,33.7833,33.6422,33.6892,144731.0
2023-04-12 09:45:00,35.84,35.91,35.81,35.83,43563.0,33.708,33.7739,33.6798,33.6986,43563.0
2023-04-12 09:50:00,35.84,36.0,35.73,36.0,220695.0,33.708,33.8585,33.6046,33.8585,220695.0
2023-04-12 09:55:00,36.0,36.07,35.97,35.97,24194.0,33.8585,33.9243,33.8303,33.8303,24194.0
2023-04-12 10:00:00,35.98,35.99,35.94,35.94,15058.0,33.8397,33.8491,33.8021,33.8021,15058.0
2023-04-12 10:05:00,35.94,35.94,35.81,35.83,7120.0,33.8021,33.8021,33.6798,33.6986,7120.0
2023-04-12 10:10:00,35.82,35.89,35.81,35.87,12922.0,33.6892,33.755,33.6798,33.7362,12922.0
2023-04-12 10:15:00,35.87,35.98,35.86,35.88,5839.0,33.7362,33.8397,33.7268,33.7456,5839.0
2023-04-12 10:20:00,35.87,35.93,35.85,35.9,16028.0,33.7362,33.7927,33.7174,33.7645,16028.0
2023-04-12 10:25:00,35.89,35.94,35.84,35.91,23309.0,33.755,33.8021,33.708,33.7739,23309.0
2023-04-12 10:30:00,35.91,35.93,35.86,35.87,12070.0,33.7739,33.7927,33.7268,33.7362,12070.0
2023-04-12 10:35:00,35.86,35.87,35.78,35.85,23964.0,33.7268,33.7362,33.6516,33.7174,23964.0
2023-04-12 10:40:00,35.84,35.9,35.83,35.84,14154.0,33.708,33.7645,33.6986,33.708,14154.0
2023-04-12 10:45:00,35.84,35.95,35.84,35.94,8692.0,33.708,33.8115,33.708,33.8021,8692.0
2023-04-12 10:50:00,35.93,35.95,35.9,35.91,9098.0,33.7927,33.8115,33.7645,33.7739,9098.0
2023-04-12 10:55:00,35.91,35.93,35.88,35.91,10190.0,33.7739,33.7927,33.7456,33.7739,10190.0
2023-04-12 11:00:00,35.91,35.98,35.9,35.93,17784.0,33.7739,33.8397,33.7645,33.7927,17784.0
2023-04-12 11:05:00,35.93,35.93,35.87,35.89,11117.0,33.7927,33.7927,33.7362,33.755,11117.0
2023-04-12 11:10:00,35.88,35.89,35.83,35.89,34529.0,33.7456,33.755,33.6986,33.755,34529.0
2023-04-12 11:15:00,35.88,35.89,35.84,35.88,23368.0,33.7456,33.755,33.708,33.7456,23368.0
2023-04-12 11:20:00,35.89,35.94,35.89,35.94,5701.0,33.755,33.8021,33.755,33.8021,5701.0
2023-04-12 11:25:00,35.94,35.99,35.94,35.98,6522.0,33.8021,33.8491,33.8021,33.8397,6522.0
2023-04-12 11:30:00,35.99,36.01,35.99,36.0,9716.0,33.8491,33.8679,33.8491,33.8585,9716.0
2023-04-12 11:35:00,36.0,36.02,35.98,36.01,11064.0,33.8585,33.8773,33.8397,33.8679,11064.0
2023-04-12 11:40:00,36.01,36.08,36.0,36.08,4309.0,33.8679,33.9337,33.8585,33.9337,4309.0
2023-04-12 11:45:00,36.1,36.13,36.06,36.13,11844.0,33.9526,33.9808,33.9149,33.9808,11844.0
2023-04-12 11:50:00,36.13,36.17,36.13,36.17,9659.0,33.9808,34.0184,33.9808,34.0184,9659.0
2023-04-12 11:55:00,36.17,36.2,36.14,36.2,15091.0,34.0184,34.0466,33.9902,34.0466,15091.0
2023-04-12 12:00:00,36.2,36.23,36.19,36.2,17291.0,34.0466,34.0748,34.0372,34.0466,17291.0
2023-04-12 12:05:00,36.2,36.21,36.16,36.18,11721.0,34.0466,34.056,34.009,34.0278,11721.0
2023-04-12 12:10:00,36.18,36.21,36.13,36.18,29444.0,34.0278,34.056,33.9808,34.0278,29444.0
2023-04-12 12:15:00,36.17,36.18,36.07,36.09,76293.0,34.0184,34.0278,33.9243,33.9431,76293.0
2023-04-12 12:20:00,36.09,36.15,36.08,36.13,14126.0,33.9431,33.9996,33.9337,33.9808,14126.0
2023-04-12 12:25:00,36.13,36.18,36.12,36.15,26506.0,33.9808,34.0278,33.9714,33.9996,26506.0
2023-04-12 12:30:00,36.14,36.16,36.12,36.16,26235.0,33.9902,34.009,33.9714,34.009,26235.0
2023-04-12 12:35:00,36.16,36.17,36.12,36.15,26364.0,34.009,34.0184,33.9714,33.9996,26364.0
2023-04-12 12:40:00,36.15,36.19,36.11,36.19,19396.0,33.9996,34.0372,33.962,34.0372,19396.0
2023-04-12 12:45:00,36.19,36.22,36.18,36.2,7668.0,34.0372,34.0654,34.0278,34.0466,7668.0
2023-04-12 12:50:00,36.2,36.2,36.16,36.19,15000.0,34.0466,34.0466,34.009,34.0372,15000.0
2023-04-12 12:55:00,36.19,36.21,36.17,36.19,16426.0,34.0372,34.056,34.0184,34.0372,16426.0
2023-04-12 13:00:00,36.2,36.24,36.19,36.2,20025.0,34.0466,34.0842,34.0372,34.0466,20025.0
2023-04-12 13:05:00,36.2,36.26,36.18,36.26,11559.0,34.0466,34.103,34.0278,34.103,11559.0
2023-04-12 13:10:00,36.26,36.29,36.25,36.29,18007.0,34.103,34.1313,34.0936,34.1313,18007.0
2023-04-12 13:15:00,36.29,36.29,36.24,36.27,17036.0,34.1313,34.1313,34.0842,34.1124,17036.0
2023-04-12 13:20:00,36.27,36.28,36.26,36.27,7325.0,34.1124,34.1218,34.103,34.1124,7325.0
2023-04-12 13:25:00,36.27,36.32,36.26,36.29,17608.0,34.1124,34.1595,34.103,34.1313,17608.0
2023-04-12 13:30:00,36.29,36.3,36.2,36.22,22954.0,34.1313,34.1407,34.0466,34.0654,22954.0
2023-04-12 13:35:00,36.21,36.22,36.09,36.12,17952.0,34.056,34.0654,33.9431,33.9714,17952.0
2023-04-12 13:40:00,36.11,36.13,36.09,36.1,15512.0,33.962,33.9808,33.9431,33.9526,15512.0
2023-04-12 13:45:00,36.11,36.12,36.07,36.12,10592.0,33.962,33.9714,33.9243,33.9714,10592.0
2023-04-12 13:50:00,36.11,36.11,36.02,36.03,34346.0,33.962,33.962,33.8773,33.8867,34346.0
2023-04-12 13:55:00,36.02,36.03,35.97,35.97,15417.0,33.8773,33.8867,33.8303,33.8303,15417.0
2023-04-12 14:00:00,35.97,36.01,35.92,36.01,20484.0,33.8303,33.8679,33.7833,33.8679,20484.0
2023-04-12 14:05:00,36.02,36.04,35.96,35.97,19598.0,33.8773,33.8961,33.8209,33.8303,19598.0
2023-04-12 14:10:00,35.97,36.02,35.95,36.0,23662.0,33.8303,33.8773,33.8115,33.8585,23662.0
2023-04-12 14:15:00,36.0,36.05,35.99,36.05,25816.0,33.8585,33.9055,33.8491,33.9055,25816.0
2023-04-12 14:20:00,36.05,36.06,36.03,36.03,21253.0,33.9055,33.9149,33.8867,33.8867,21253.0
2023-04-12 14:25:00,36.03,36.04,35.82,35.83,24884.0,33.8867,33.8961,33.6892,33.6986,24884.0
2023-04-12 14:30:00,35.83,35.85,35.81,35.82,13903.0,33.6986,33.7174,33.6798,33.6892,13903.0
2023-04-12 14:35:00,35.81,35.82,35.75,35.82,27690.0,33.6798,33.6892,33.6234,33.6892,27690.0
2023-04-12 14:40:00,35.82,35.86,35.77,35.84,18732.0,33.6892,33.7268,33.6422,33.708,18732.0
2023-04-12 14:45:00,35.84,35.85,35.76,35.77,18842.0,33.708,33.7174,33.6328,33.6422,18842.0
2023-04-12 14:50:00,35.77,35.78,35.74,35.78,17896.0,33.6422,33.6516,33.614,33.6516,17896.0
2023-04-12 14:55:00,35.79,35.83,35.78,35.8,14026.0,33.661,33.6986,33.6516,33.6704,14026.0
2023-04-12 15:00:00,35.81,35.88,35.76,35.76,16825.0,33.6798,33.7456,33.6328,33.6328,16825.0
2023-04-12 15:05:00,35.77,35.8,35.75,35.8,24137.0,33.6422,33.6704,33.6234,33.6704,24137.0
2023-04-12 15:10:00,35.79,35.8,35.7,35.73,18781.0,33.661,33.6704,33.5763,33.6046,18781.0
2023-04-12 15:15:00,35.72,35.72,35.66,35.66,40531.0,33.5952,33.5952,33.5387,33.5387,40531.0
2023-04-12 15:20:00,35.66,35.71,35.65,35.68,17255.0,33.5387,33.5858,33.5293,33.5575,17255.0
2023-04-12 15:25:00,35.68,35.7,35.64,35.66,27629.0,33.5575,33.5763,33.5199,33.5387,27629.0
2023-04-12 15:30:00,35.66,35.74,35.65,35.69,20970.0,33.5387,33.614,33.5293,33.5669,20970.0
2023-04-12 15:35:00,35.69,35.74,35.67,35.73,36465.0,33.5669,33.614,33.5481,33.6046,36465.0
2023-04-12 15:40:00,35.72,35.75,35.71,35.73,37946.0,33.5952,33.6234,33.5858,33.6046,37946.0
2023-04-12 15:45:00,35.74,35.82,35.7,35.71,45113.0,33.614,33.6892,33.5763,33.5858,45113.0
2023-04-12 15:50:00,35.71,35.77,35.7,35.76,61641.0,33.5858,33.6422,33.5763,33.6328,61641.0
2023-04-12 15:55:00,35.76,35.77,35.71,35.77,138440.0,33.6328,33.6422,33.5858,33.6422,138440.0
2023-04-13 09:30:00,35.67,35.93,35.66,35.93,32207.0,33.5481,33.7927,33.5387,33.7927,32207.0
2023-04-13 09:35:00,35.93,36.11,35.9,36.1,20163.0,33.7927,33.962,33.7645,33.9526,20163.0
2023-04-13 09:40:00,36.09,36.14,36.04,36.09,27904.0,33.9431,33.9902,33.8961,33.9431,27904.0
2023-04-13 09:45:00,36.08,36.08,35.96,35.99,11735.0,33.9337,33.9337,33.8209,33.8491,11735.0
2023-04-13 09:50:00,36.0,36.0,35.88,35.89,11379.0,33.8585,33.8585,33.7456,33.755,11379.0
2023-04-13 09:55:00,35.9,35.91,35.76,35.8,18720.0,33.7645,33.7739,33.6328,33.6704,18720.0
2023-04-13 10:00:00,35.8,35.92,35.8,35.87,10389.0,33.6704,33.7833,33.6704,33.7362,10389.0
2023-04-13 10:05:00,35.88,35.93,35.87,35.92,23262.0,33.7456,33.7927,33.7362,33.7833,23262.0
2023-04-13 10:10:00,35.91,35.94,35.87,35.91,14765.0,33.7739,33.8021,33.7362,33.7739,14765.0
2023-04-13 10:15:00,35.92,35.98,35.91,35.95,27797.0,33.7833,33.8397,33.7739,33.8115,27797.0
2023-04-13 10:20:00,35.95,35.99,35.91,35.94,16633.0,33.8115,33.8491,33.7739,33.8021,16633.0
2023-04-13 10:25:00,35.95,35.96,35.91,35.93,9880.0,33.8115,33.8209,33.7739,33.7927,9880.0
2023-04-13 10:30:00,35.93,35.94,35.83,35.86,27570.0,33.7927,33.8021,33.6986,33.7268,27570.0
2023-04-13 10:35:00,35.86,35.87,35.82,35.85,16096.0,33.7268,33.7362,33.6892,33.7174,16096.0
2023-04-13 10:40:00,35.84,35.85,35.76,35.8,16876.0,33.708,33.7174,33.6328,33.6704,16876.0
2023-04-13 10:45:00,35.8,35.84,35.79,35.8,18918.0,33.6704,33.708,33.661,33.6704,18918.0
2023-04-13 10:50:00,35.81,35.91,35.81,35.89,16156.0,33.6798,33.7739,33.6798,33.755,16156.0
2023-04-13 10:55:00,35.89,35.89,35.83,35.83,22747.0,33.755,33.755,33.6986,33.6986,22747.0
2023-04-13 11:00:00,35.83,35.84,35.8,35.8,20456.0,33.6986,33.708,33.6704,33.6704,20456.0
2023-04-13 11:05:00,35.79,35.8,35.72,35.72,19978.0,33.661,33.6704,33.5952,33.5952,19978.0
2023-04-13 11:10:00,35.71,35.75,35.71,35.75,16056.0,33.5858,33.6234,33.5858,33.6234,16056.0
2023-04-13 11:15:00,35.75,35.75,35.58,35.59,16878.0,33.6234,33.6234,33.4635,33.4729,16878.0
2023-04-13 11:20:00,35.59,35.61,35.5,35.51,40801.0,33.4729,33.4917,33.3882,33.3977,40801.0
2023-04-13 11:25:00,35.51,35.63,35.5,35.59,31949.0,33.3977,33.5105,33.3882,33.4729,31949.0
2023-04-13 11:30:00,35.58,35.68,35.56,35.65,15000.0,33.4635,33.5575,33.4447,33.5293,15000.0
2023-04-13 11:35:00,35.63,35.7,35.63,35.68,14480.0,33.5105,33.5763,33.5105,33.5575,14480.0
2023-04-13 11:40:00,35.67,35.73,35.66,35.72,17146.0,33.5481,33.6046,33.5387,33.5952,17146.0
2023-04-13 11:45:00,35.72,35.74,35.71,35.73,16356.0,33.5952,33.614,33.5858,33.6046,16356.0
2023-04-13 11:50:00,35.73,35.73,35.62,35.63,13155.0,33.6046,33.6046,33.5011,33.5105,13155.0
2023-04-13 11:55:00,35.63,35.71,35.61,35.7,18981.0,33.5105,33.5858,33.4917,33.5763,18981.0
2023-04-13 12:00:00,35.7,35.72,35.69,35.7,7850.0,33.5763,33.5952,33.5669,33.5763,7850.0
2023-04-13 12:05:00,35.7,35.7,35.67,35.7,16655.0,33.5763,33.5763,33.5481,33.5763,16655.0
2023-04-13 12:10:00,35.7,35.76,35.69,35.71,15680.0,33.5763,33.6328,33.5669,33.5858,15680.0
2023-04-13 12:15:00,35.7,35.8,35.7,35.79,7758.0,33.5763,33.6704,33.5763,33.661,7758.0
2023-04-13 12:20:00,35.79,35.83,35.78,35.82,8480.0,33.661,33.6986,33.6516,33.6892,8480.0
2023-04-13 12:25:00,35.83,35.83,35.78,35.79,7984.0,33.6986,33.6986,33.6516,33.661,7984.0
2023-04-13 12:30:00,35.77,35.81,35.77,35.8,11989.0,33.6422,33.6798,33.6422,33.6704,11989.0
2023-04-13 12:35:00,35.8,35.84,35.76,35.84,27122.0,33.6704,33.708,33.6328,33.708,27122.0
2023-04-13 12:40:00,35.84,35.85,35.81,35.82,25927.0,33.708,33.7174,33.6798,33.6892,25927.0
2023-04-13 12:45:00,35.82,35.83,35.81,35.83,7373.0,33.6892,33.6986,33.6798,33.6986,7373.0
2023-04-13 12:50:00,35.83,35.83,35.81,35.82,11604.0,33.6986,33.6986,33.6798,33.6892,11604.0
2023-04-13 12:55:00,35.82,35.85,35.81,35.85,11518.0,33.6892,33.7174,33.6798,33.7174,11518.0
2023-04-13 13:00:00,35.85,35.87,35.81,35.84,12485.0,33.7174,33.7362,33.6798,33.708,12485.0
2023-04-13 13:05:00,35.84,35.86,35.84,35.86,10400.0,33.708,33.7268,33.708,33.7268,10400.0
2023-04-13 13:10:00,35.85,35.89,35.85,35.86,10409.0,33.7174,33.755,33.7174,33.7268,10409.0
2023-04-13 13:15:00,35.85,35.87,35.84,35.87,19974.0,33.7174,33.7362,33.708,33.7362,19974.0
2023-04-13 13:20:00,35.86,35.89,35.86,35.88,12577.0,33.7268,33.755,33.7268,33.7456,12577.0
2023-04-13 13:25:00,35.88,35.88,35.86,35.88,12501.0,33.7456,33.7456,33.7268,33.7456,12501.0
2023-04-13 13:30:00,35.88,35.9,35.87,35.9,14436.0,33.7456,33.7645,33.7362,33.7645,14436.0
2023-04-13 13:35:00,35.9,35.93,35.85,35.86,16349.0,33.7645,33.7927,33.7174,33.7268,16349.0
2023-04-13 13:40:00,35.86,35.96,35.85,35.95,15468.0,33.7268,33.8209,33.7174,33.8115,15468.0
2023-04-13 13:45:00,35.95,36.01,35.94,36.01,5069.0,33.8115,33.8679,33.8021,33.8679,5069.0
2023-04-13 13:50:00,36.01,36.05,36.01,36.04,8405.0,33.8679,33.9055,33.8679,33.8961,8405.0
2023-04-13 13:55:00,36.05,36.05,35.98,35.98,19116.0,33.9055,33.9055,33.8397,33.8397,19116.0
2023-04-13 14:00:00,35.98,36.0,35.96,35.97,14881.0,33.8397,33.8585,33.8209,33.8303,14881.0
2023-04-13 14:05:00,35.97,36.0,35.96,36.0,12822.0,33.8303,33.8585,33.8209,33.8585,12822.0
2023-04-13 14:10:00,36.0,36.03,35.99,36.0,93019.0,33.8585,33.8867,33.8491,33.8585,93019.0
2023-04-13 14:15:00,36.0,36.06,35.99,36.01,64280.0,33.8585,33.9149,33.8491,33.8679,64280.0
2023-04-13 14:20:00,36.0,36.01,35.97,36.0,28510.0,33.8585,33.8679,33.8303,33.8585,28510.0
2023-04-13 14:25:00,36.0,36.04,35.98,36.04,9278.0,33.8585,33.8961,33.8397,33.8961,9278.0
2023-04-13 14:30:00,36.04,36.07,36.03,36.04,51313.0,33.8961,33.9243,33.8867,33.8961,51313.0
2023-04-13 14:35:00,36.05,36.05,35.99,36.02,8868.0,33.9055,33.9055,33.8491,33.8773,8868.0
2023-04-13 14:40:00,36.02,36.08,36.01,36.05,15922.0,33.8773,33.9337,33.8679,33.9055,15922.0
2023-04-13 14:45:00,36.06,36.1,36.05,36.09,11571.0,33.9149,33.9526,33.9055,33.9431,11571.0
2023-04-13 14:50:00,36.09,36.11,36.06,36.07,13488.0,33.9431,33.962,33.9149,33.9243,13488.0
2023-04-13 14:55:00,36.08,36.11,36.08,36.09,13687.0,33.9337,33.962,33.9337,33.9431,13687.0
2023-04-13 15:00:00,36.09,36.1,36.05,36.08,17824.0,33.9431,33.9526,33.9055,33.9337,17824.0
2023-04-13 15:05:00,36.07,36.09,36.07,36.09,8996.0,33.9243,33.9431,33.9243,33.9431,8996.0
2023-04-13 15:10:00,36.09,36.1,36.05,36.06,14278.0,33.9431,33.9526,33.9055,33.9149,14278.0
2023-04-13 15:15:00,36.05,36.06,36.01,36.02,15067.0,33.9055,33.9149,33.8679,33.8773,15067.0
2023-04-13 15:20:00,36.02,36.05,36.0,36.02,18962.0,33.8773,33.9055,33.8585,33.8773,18962.0
2023-04-13 15:25:00,36.02,36.07,36.01,36.02,28520.0,33.8773,33.9243,33.8679,33.8773,28520.0
2023-04-13 15:30:00,36.02,36.03,35.98,36.0,18584.0,33.8773,33.8867,33.8397,33.8585,18584.0
2023-04-13 15:35:00,35.99,35.99,35.94,35.97,29515.0,33.8491,33.8491,33.8021,33.8303,29515.0
2023-04-13 15:40:00,35.97,36.04,35.97,36.03,36924.0,33.8303,33.8961,33.8303,33.8867,36924.0
2023-04-13 15:45:00,36.02,36.03,35.96,35.98,54021.0,33.8773,33.8867,33.8209,33.8397,54021.0
2023-04-13 15:50:00,35.98,35.99,35.94,35.98,65576.0,33.8397,33.8491,33.8021,33.8397,65576.0
2023-04-13 15:55:00,35.97,35.98,35.89,35.91,123901.0,33.8303,33.8397,33.755,33.7739,123901.0
2023-04-14 09:30:00,35.57,35.83,35.5,35.81,50973.0,33.4541,33.6986,33.3882,33.6798,50973.0
2023-04-14 09:35:00,35.82,35.95,35.81,35.86,16906.0,33.6892,33.8115,33.6798,33.7268,16906.0
2023-04-14 09:40:00,35.85,35.96,35.81,35.94,22105.0,33.7174,33.8209,33.6798,33.8021,22105.0
2023-04-14 09:45:00,35.93,35.98,35.92,35.92,3605.0,33.7927,33.8397,33.7833,33.7833,3605.0
2023-04-14 09:50:00,35.92,35.92,35.79,35.8,13375.0,33.7833,33.7833,33.661,33.6704,13375.0
2023-04-14 09:55:00,35.79,35.79,35.73,35.76,9276.0,33.661,33.661,33.6046,33.6328,9276.0
2023-04-14 10:00:00,35.73,35.86,35.69,35.73,22614.0,33.6046,33.7268,33.5669,33.6046,22614.0
2023-04-14 10:05:00,35.72,35.72,35.47,35.49,11776.0,33.5952,33.5952,33.36,33.3788,11776.0
2023-04-14 10:10:00,35.5,35.57,35.41,35.44,19161.0,33.3882,33.4541,33.3036,33.3318,19161.0
2023-04-14 10:15:00,35.43,35.51,35.4,35.42,36687.0,33.3224,33.3977,33.2942,33.313,36687.0
2023-04-14 10:20:00,35.43,35.48,35.39,35.44,36963.0,33.3224,33.3694,33.2848,33.3318,36963.0
2023-04-14 10:25:00,35.46,35.48,35.4,35.45,29679.0,33.3506,33.3694,33.2942,33.3412,29679.0
2023-04-14 10:30:00,35.45,35.56,35.42,35.49,36691.0,33.3412,33.4447,33.313,33.3788,36691.0
2023-04-14 10:35:00,35.48,35.52,35.42,35.52,14091.0,33.3694,33.4071,33.313,33.4071,14091.0
2023-04-14 10:40:00,35.51,35.52,35.39,35.45,11618.0,33.3977,33.4071,33.2848,33.3412,11618.0
2023-04-14 10:45:00,35.45,35.51,35.41,35.48,12807.0,33.3412,33.3977,33.3036,33.3694,12807.0
2023-04-14 10:50:00,35.48,35.53,35.47,35.48,17205.0,33.3694,33.4165,33.36,33.3694,17205.0
2023-04-14 10:55:00,35.48,35.57,35.46,35.52,9779.0,33.3694,33.4541,33.3506,33.4071,9779.0
2023-04-14 11:00:00,35.53,35.54,35.48,35.52,14737.0,33.4165,33.4259,33.3694,33.4071,14737.0
2023-04-14 11:05:00,35.51,35.56,35.49,35.53,15799.0,33.3977,33.4447,33.3788,33.4165,15799.0
2023-04-14 11:10:00,35.56,35.57,35.47,35.48,13018.0,33.4447,33.4541,33.36,33.3694,13018.0
2023-04-14 11:15:00,35.45,35.47,35.41,35.47,6134.0,33.3412,33.36,33.3036,33.36,6134.0
2023-04-14 11:20:00,35.46,35.47,35.42,35.44,6275.0,33.3506,33.36,33.313,33.3318,6275.0
2023-04-14 11:25:00,35.41,35.44,35.38,35.4,10657.0,33.3036,33.3318,33.2754,33.2942,10657.0
2023-04-14 11:30:00,35.4,35.41,35.35,35.39,25404.0,33.2942,33.3036,33.2472,33.2848,25404.0
2023-04-14 11:35:00,35.39,35.4,35.33,35.34,10382.0,33.2848,33.2942,33.2284,33.2378,10382.0
2023-04-14 11:40:00,35.34,35.35,35.28,35.3,14458.0,33.2378,33.2472,33.1813,33.2001,14458.0
2023-04-14 11:45:00,35.3,35.38,35.3,35.34,9701.0,33.2001,33.2754,33.2001,33.2378,9701.0
2023-04-14 11:50:00,35.34,35.34,35.3,35.3,18430.0,33.2378,33.2378,33.2001,33.2001,18430.0
2023-04-14 11:55:00,35.3,35.35,35.29,35.34,10504.0,33.2001,33.2472,33.1907,33.2378,10504.0
2023-04-14 12:00:00,35.34,35.38,35.31,35.34,14848.0,33.2378,33.2754,33.2095,33.2378,14848.0
2023-04-14 12:05:00,35.34,35.35,35.21,35.23,26121.0,33.2378,33.2472,33.1155,33.1343,26121.0
2023-04-14 12:10:00,35.22,35.23,35.18,35.19,11262.0,33.1249,33.1343,33.0873,33.0967,11262.0
2023-04-14 12:15:00,35.19,35.24,35.18,35.23,41815.0,33.0967,33.1437,33.0873,33.1343,41815.0
2023-04-14 12:20:00,35.23,35.28,35.2,35.26,11228.0,33.1343,33.1813,33.1061,33.1625,11228.0
2023-04-14 12:25:00,35.26,35.28,35.25,35.28,8166.0,33.1625,33.1813,33.1531,33.1813,8166.0
2023-04-14 12:30:00,35.27,35.33,35.26,35.33,7228.0,33.1719,33.2284,33.1625,33.2284,7228.0
2023-04-14 12:35:00,35.32,35.32,35.24,35.26,8686.0,33.219,33.219,33.1437,33.1625,8686.0
2023-04-14 12:40:00,35.25,35.27,35.23,35.23,6201.0,33.1531,33.1719,33.1343,33.1343,6201.0
2023-04-14 12:45:00,35.23,35.25,35.21,35.22,18085.0,33.1343,33.1531,33.1155,33.1249,18085.0
2023-04-14 12:50:00,35.22,35.22,35.14,35.15,21431.0,33.1249,33.1249,33.0497,33.0591,21431.0
2023-04-14 12:55:00,35.14,35.16,35.12,35.14,13555.0,33.0497,33.0685,33.0308,33.0497,13555.0
2023-04-14 13:00:00,35.14,35.22,35.13,35.16,30062.0,33.0497,33.1249,33.0403,33.0685,30062.0
2023-04-14 13:05:00,35.16,35.21,35.14,35.17,45174.0,33.0685,33.1155,33.0497,33.0779,45174.0
2023-04-14 13:10:00,35.17,35.19,35.12,35.15,12030.0,33.0779,33.0967,33.0308,33.0591,12030.0
2023-04-14 13:15:00,35.17,35.23,35.15,35.17,12016.0,33.0779,33.1343,33.0591,33.0779,12016.0
2023-04-14 13:20:00,35.17,35.2,35.15,35.17,7480.0,33.0779,33.1061,33.0591,33.0779,7480.0
2023-04-14 13:25:00,35.17,35.18,35.11,35.12,8166.0,33.0779,33.0873,33.0214,33.0308,8166.0
2023-04-14 13:30:00,35.09,35.12,35.07,35.09,13184.0,33.0026,33.0308,32.9838,33.0026,13184.0
2023-04-14 13:35:00,35.09,35.09,35.01,35.02,10170.0,33.0026,33.0026,32.9274,32.9368,10170.0
2023-04-14 13:40:00,35.02,35.07,35.01,35.02,26299.0,32.9368,32.9838,32.9274,32.9368,26299.0
2023-04-14 13:45:00,35.02,35.05,35.0,35.05,15239.0,32.9368,32.965,32.918,32.965,15239.0
2023-04-14 13:50:00,35.05,35.06,34.98,35.01,18738.0,32.965,32.9744,32.8992,32.9274,18738.0
2023-04-14 13:55:00,35.01,35.04,34.99,34.99,11840.0,32.9274,32.9556,32.9086,32.9086,11840.0
2023-04-14 14:00:00,35.0,35.02,34.99,35.0,14752.0,32.918,32.9368,32.9086,32.918,14752.0
2023-04-14 14:05:00,34.99,35.05,34.97,35.05,12211.0,32.9086,32.965,32.8898,32.965,12211.0
2023-04-14 14:10:00,35.05,35.06,35.01,35.05,9426.0,32.965,32.9744,32.9274,32.965,9426.0
2023-04-14 14:15:00,35.06,35.06,35.01,35.02,7013.0,32.9744,32.9744,32.9274,32.9368,7013.0
2023-04-14 14:20:00,35.02,35.07,35.0,35.05,12032.0,32.9368,32.9838,32.918,32.965,12032.0
2023-04-14 14:25:00,35.06,35.08,35.04,35.08,11892.0,32.9744,32.9932,32.9556,32.9932,11892.0
2023-04-14 14:30:00,35.08,35.1,35.06,35.06,9627.0,32.9932,33.012,32.9744,32.9744,9627.0
2023-04-14 14:35:00,35.07,35.1,35.05,35.08,13055.0,32.9838,33.012,32.965,32.9932,13055.0
2023-04-14 14:40:00,35.08,35.08,35.02,35.07,16547.0,32.9932,32.9932,32.9368,32.9838,16547.0
2023-04-14 14:45:00,35.07,35.09,35.03,35.09,10732.0,32.9838,33.0026,32.9462,33.0026,10732.0
2023-04-14 14:50:00,35.09,35.1,35.06,35.07,12220.0,33.0026,33.012,32.9744,32.9838,12220.0
2023-04-14 14:55:00,35.07,35.09,35.06,35.09,7302.0,32.9838,33.0026,32.9744,33.0026,7302.0
2023-04-14 15:00:00,35.09,35.1,35.04,35.05,13290.0,33.0026,33.012,32.9556,32.965,13290.0
2023-04-14 15:05:00,35.05,35.1,35.03,35.09,21271.0,32.965,33.012,32.9462,33.0026,21271.0
2023-04-14 15:10:00,35.09,35.09,35.02,35.02,11962.0,33.0026,33.0026,32.9368,32.9368,11962.0
2023-04-14 15:15:00,35.02,35.02,34.96,34.97,26532.0,32.9368,32.9368,32.8804,32.8898,26532.0
2023-04-14 15:20:00,34.98,35.07,34.93,35.05,44821.0,32.8992,32.9838,32.8522,32.965,44821.0
2023-04-14 15:25:00,35.05,35.12,35.04,35.11,16460.0,32.965,33.0308,32.9556,33.0214,16460.0
2023-04-14 15:30:00,35.1,35.14,35.07,35.12,33468.0,33.012,33.0497,32.9838,33.0308,33468.0
2023-04-14 15:35:00,35.13,35.17,35.1,35.17,38651.0,33.0403,33.0779,33.012,33.0779,38651.0
2023-04-14 15:40:00,35.17,35.22,35.16,35.2,25285.0,33.0779,33.1249,33.0685,33.1061,25285.0
2023-04-14 15:45:00,35.21,35.24,35.19,35.21,33485.0,33.1155,33.1437,33.0967,33.1155,33485.0
2023-04-14 15:50:00,35.22,35.23,35.16,35.16,66687.0,33.1249,33.1343,33.0685,33.0685,66687.0
2023-04-14 15:55:00,35.16,35.22,35.13,35.21,162778.0,33.0685,33.1249,33.0403,33.1155,162778.0
2023-04-17 09:30:00,35.49,35.51,35.25,35.47,41156.0,33.3788,33.3977,33.1531,33.36,41156.0
2023-04-17 09:35:00,35.46,35.5,35.34,35.41,18020.0,33.3506,33.3882,33.2378,33.3036,18020.0
2023-04-17 09:40:00,35.41,35.5,35.39,35.44,14271.0,33.3036,33.3882,33.2848,33.3318,14271.0
2023-04-17 09:45:00,35.44,35.46,35.34,35.35,17695.0,33.3318,33.3506,33.2378,33.2472,17695.0
2023-04-17 09:50:00,35.35,35.42,35.35,35.35,19942.0,33.2472,33.313,33.2472,33.2472,19942.0
2023-04-17 09:55:00,35.36,35.4,35.22,35.23,18306.0,33.2566,33.2942,33.1249,33.1343,18306.0
2023-04-17 10:00:00,35.22,35.33,35.13,35.15,16646.0,33.1249,33.2284,33.0403,33.0591,16646.0
2023-04-17 10:05:00,35.15,35.19,35.01,35.05,33136.0,33.0591,33.0967,32.9274,32.965,33136.0
2023-04-17 10:10:00,35.05,35.12,35.04,35.05,13737.0,32.965,33.0308,32.9556,32.965,13737.0
2023-04-17 10:15:00,35.05,35.07,34.98,35.03,26077.0,32.965,32.9838,32.8992,32.9462,26077.0
2023-04-17 10:20:00,35.02,35.07,34.99,35.02,21454.0,32.9368,32.9838,32.9086,32.9368,21454.0
2023-04-17 10:25:00,35.02,35.06,34.99,35.03,14520.0,32.9368,32.9744,32.9086,32.9462,14520.0
2023-04-17 10:30:00,35.02,35.12,35.02,35.12,10180.0,32.9368,33.0308,32.9368,33.0308,10180.0
2023-04-17 10:35:00,35.14,35.18,35.12,35.13,9893.0,33.0497,33.0873,33.0308,33.0403,9893.0
2023-04-17 10:40:00,35.12,35.2,35.1,35.14,14498.0,33.0308,33.1061,33.012,33.0497,14498.0
2023-04-17 10:45:00,35.12,35.2,35.11,35.14,30171.0,33.0308,33.1061,33.0214,33.0497,30171.0
2023-04-17 10:50:00,35.16,35.24,35.14,35.21,35875.0,33.0685,33.1437,33.0497,33.1155,35875.0
2023-04-17 10:55:00,35.2,35.24,35.17,35.23,39644.0,33.1061,33.1437,33.0779,33.1343,39644.0
2023-04-17 11:00:00,35.23,35.24,35.12,35.14,42684.0,33.1343,33.1437,33.0308,33.0497,42684.0
2023-04-17 11:05:00,35.14,35.22,35.14,35.19,15048.0,33.0497,33.1249,33.0497,33.0967,15048.0
2023-04-17 11:10:00,35.19,35.2,35.11,35.12,16288.0,33.0967,33.1061,33.0214,33.0308,16288.0
2023-04-17 11:15:00,35.11,35.11,35.06,35.07,8929.0,33.0214,33.0214,32.9744,32.9838,8929.0
2023-04-17 11:20:00,35.07,35.1,35.05,35.08,10444.0,32.9838,33.012,32.965,32.9932,10444.0
2023-04-17 11:25:00,35.08,35.14,35.08,35.09,8625.0,32.9932,33.0497,32.9932,33.0026,8625.0
2023-04-17 11:30:00,35.09,35.1,35.01,35.02,11777.0,33.0026,33.012,32.9274,32.9368,11777.0
2023-04-17 11:35:00,35.02,35.02,34.92,34.94,17517.0,32.9368,32.9368,32.8427,32.8616,17517.0
2023-04-17 11:40:00,34.95,34.98,34.92,34.95,10993.0,32.871,32.8992,32.8427,32.871,10993.0
2023-04-17 11:45:00,34.94,35.0,34.93,34.98,11586.0,32.8616,32.918,32.8522,32.8992,11586.0
2023-04-17 11:50:00,34.98,35.07,34.98,35.04,11981.0,32.8992,32.9838,32.8992,32.9556,11981.0
2023-04-17 11:55:00,35.05,35.06,35.01,35.05,13834.0,32.965,32.9744,32.9274,32.965,13834.0
2023-04-17 12:00:00,35.06,35.12,35.05,35.09,11574.0,32.9744,33.0308,32.965,33.0026,11574.0
2023-04-17 12:05:00,35.09,35.09,35.05,35.07,9102.0,33.0026,33.0026,32.965,32.9838,9102.0
2023-04-17 12:10:00,35.08,35.11,35.06,35.11,18237.0,32.9932,33.0214,32.9744,33.0214,18237.0
2023-04-17 12:15:00,35.11,35.12,35.08,35.11,11344.0,33.0214,33.0308,32.9932,33.0214,11344.0
2023-04-17 12:20:00,35.11,35.13,35.0,35.01,11495.0,33.0214,33.0403,32.918,32.9274,11495.0
2023-04-17 12:25:00,35.0,35.07,35.0,35.02,16551.0,32.918,32.9838,32.918,32.9368,16551.0
2023-04-17 12:30:00,35.02,35.08,35.02,35.05,15380.0,32.9368,32.9932,32.9368,32.965,15380.0
2023-04-17 12:35:00,35.04,35.11,35.02,35.07,9588.0,32.9556,33.0214,32.9368,32.9838,9588.0
2023-04-17 12:40:00,35.07,35.1,35.07,35.07,13144.0,32.9838,33.012,32.9838,32.9838,13144.0
2023-04-17 12:45:00,35.07,35.11,35.07,35.09,13061.0,32.9838,33.0214,32.9838,33.0026,13061.0
2023-04-17 12:50:00,35.09,35.09,35.04,35.05,22927.0,33.0026,33.0026,32.9556,32.965,22927.0
2023-04-17 12:55:00,35.05,35.09,35.0,35.02,38763.0,32.965,33.0026,32.918,32.9368,38763.0
2023-04-17 13:00:00,35.02,35.03,34.97,35.03,8559.0,32.9368,32.9462,32.8898,32.9462,8559.0
2023-04-17 13:05:00,35.03,35.03,34.96,34.98,13285.0,32.9462,32.9462,32.8804,32.8992,13285.0
2023-04-17 13:10:00,34.98,35.02,34.96,35.02,6213.0,32.8992,32.9368,32.8804,32.9368,6213.0
2023-04-17 13:15:00,35.01,35.04,35.0,35.01,6212.0,32.9274,32.9556,32.918,32.9274,6212.0
2023-04-17 13:20:00,35.0,35.01,34.95,34.96,7230.0,32.918,32.9274,32.871,32.8804,7230.0
2023-04-17 13:25:00,34.96,34.97,34.92,34.97,16098.0,32.8804,32.8898,32.8427,32.8898,16098.0
2023-04-17 13:30:00,34.96,35.0,34.96,34.99,7516.0,32.8804,32.918,32.8804,32.9086,7516.0
2023-04-17 13:35:00,34.98,34.99,34.96,34.99,11445.0,32.8992,32.9086,32.8804,32.9086,11445.0
2023-04-17 13:40:00,34.99,35.0,34.96,34.97,10571.0,32.9086,32.918,32.8804,32.8898,10571.0
2023-04-17 13:45:00,34.97,34.98,34.92,34.98,18315.0,32.8898,32.8992,32.8427,32.8992,18315.0
2023-04-17 13:50:00,34.99,34.99,34.91,34.91,7374.0,32.9086,32.9086,32.8333,32.8333,7374.0
2023-04-17 13:55:00,34.91,34.91,34.84,34.85,9390.0,32.8333,32.8333,32.7675,32.7769,9390.0
2023-04-17 14:00:00,34.84,34.84,34.79,34.82,12898.0,32.7675,32.7675,32.7205,32.7487,12898.0
2023-04-17 14:05:00,34.83,34.85,34.82,34.84,6880.0,32.7581,32.7769,32.7487,32.7675,6880.0
2023-04-17 14:10:00,34.83,34.89,34.82,34.88,10574.0,32.7581,32.8145,32.7487,32.8051,10574.0
2023-04-17 14:15:00,34.88,34.9,34.86,34.89,11523.0,32.8051,32.8239,32.7863,32.8145,11523.0
2023-04-17 14:20:00,34.87,34.88,34.86,34.87,9200.0,32.7957,32.8051,32.7863,32.7957,9200.0
2023-04-17 14:25:00,34.87,34.88,34.83,34.87,29397.0,32.7957,32.8051,32.7581,32.7957,29397.0
2023-04-17 14:30:00,34.87,34.87,34.83,34.86,22991.0,32.7957,32.7957,32.7581,32.7863,22991.0
2023-04-17 14:35:00,34.85,34.86,34.82,34.82,9994.0,32.7769,32.7863,32.7487,32.7487,9994.0
2023-04-17 14:40:00,34.83,34.94,34.81,34.94,33914.0,32.7581,32.8616,32.7393,32.8616,33914.0
2023-04-17 14:45:00,34.95,34.97,34.94,34.95,15997.0,32.871,32.8898,32.8616,32.871,15997.0
2023-04-17 14:50:00,34.95,34.98,34.93,34.98,18265.0,32.871,32.8992,32.8522,32.8992,18265.0
2023-04-17 14:55:00,34.97,35.0,34.97,34.98,10010.0,32.8898,32.918,32.8898,32.8992,10010.0
2023-04-17 15:00:00,34.99,35.05,34.98,35.04,20116.0,32.9086,32.965,32.8992,32.9556,20116.0
2023-04-17 15:05:00,35.03,35.03,35.0,35.01,9565.0,32.9462,32.9462,32.918,32.9274,9565.0
2023-04-17 15:10:00,35.01,35.06,34.99,35.02,33460.0,32.9274,32.9744,32.9086,32.9368,33460.0
2023-04-17 15:15:00,35.02,35.1,35.02,35.09,25203.0,32.9368,33.012,32.9368,33.0026,25203.0
2023-04-17 15:20:00,35.09,35.13,35.08,35.12,11740.0,33.0026,33.0403,32.9932,33.0308,11740.0
2023-04-17 15:25:00,35.12,35.14,35.1,35.13,16867.0,33.0308,33.0497,33.012,33.0403,16867.0
2023-04-17 15:30:00,35.12,35.14,35.09,35.12,25570.0,33.0308,33.0497,33.0026,33.0308,25570.0
2023-04-17 15:35:00,35.12,35.12,35.05,35.07,36108.0,33.0308,33.0308,32.965,32.9838,36108.0
2023-04-17 15:40:00,35.07,35.09,35.05,35.09,34476.0,32.9838,33.0026,32.965,33.0026,34476.0
2023-04-17 15:45:00,35.09,35.09,35.02,35.05,40569.0,33.0026,33.0026,32.9368,32.965,40569.0
2023-04-17 15:50:00,35.05,35.1,35.04,35.06,64088.0,32.965,33.012,32.9556,32.9744,64088.0
2023-04-17 15:55:00,35.06,35.12,35.01,35.12,246782.0,32.9744,33.0308,32.9274,33.0308,246782.0
2023-04-18 09:30:00,35.15,35.22,35.04,35.04,33498.0,33.0591,33.1249,32.9556,32.9556,33498.0
2023-04-18 09:35:00,35.03,35.16,35.03,35.12,11041.0,32.9462,33.0685,32.9462,33.0308,11041.0
2023-04-18 09:40:00,35.1,35.18,35.06,35.16,13133.0,33.012,33.0873,32.9744,33.0685,13133.0
2023-04-18 09:45:00,35.15,35.18,35.12,35.14,7796.0,33.0591,33.0873,33.0308,33.0497,7796.0
2023-04-18 09:50:00,35.14,35.15,35.03,35.04,7582.0,33.0497,33.0591,32.9462,32.9556,7582.0
2023-04-18 09:55:00,35.04,35.12,35.03,35.12,31375.0,32.9556,33.0308,32.9462,33.0308,31375.0
2023-04-18 10:00:00,35.11,35.12,35.02,35.02,32846.0,33.0214,33.0308,32.9368,32.9368,32846.0
2023-04-18 10:05:00,35.01,35.02,34.97,34.99,13296.0,32.9274,32.9368,32.8898,32.9086,13296.0
2023-04-18 10:10:00,34.98,35.03,34.97,35.02,12391.0,32.8992,32.9462,32.8898,32.9368,12391.0
2023-04-18 10:15:00,35.01,35.08,35.0,35.07,10288.0,32.9274,32.9932,32.918,32.9838,10288.0
2023-04-18 10:20:00,35.06,35.13,35.05,35.09,9786.0,32.9744,33.0403,32.965,33.0026,9786.0
2023-04-18 10:25:00,35.09,35.11,35.02,35.07,21741.0,33.0026,33.0214,32.9368,32.9838,21741.0
2023-04-18 10:30:00,35.08,35.09,34.96,34.96,26601.0,32.9932,33.0026,32.8804,32.8804,26601.0
2023-04-18 10:35:00,34.96,35.0,34.92,34.94,27781.0,32.8804,32.918,32.8427,32.8616,27781.0
2023-04-18 10:40:00,34.93,34.94,34.89,34.93,6052.0,32.8522,32.8616,32.8145,32.8522,6052.0
2023-04-18 10:45:00,34.92,34.96,34.91,34.91,9152.0,32.8427,32.8804,32.8333,32.8333,9152.0
2023-04-18 10:50:00,34.91,34.91,34.83,34.86,13995.0,32.8333,32.8333,32.7581,32.7863,13995.0
2023-04-18 10:55:00,34.85,34.95,34.84,34.89,50880.0,32.7769,32.871,32.7675,32.8145,50880.0
2023-04-18 11:00:00,34.89,34.97,34.88,34.88,35515.0,32.8145,32.8898,32.8051,32.8051,35515.0
2023-04-18 11:05:00,34.89,34.92,34.79,34.79,30068.0,32.8145,32.8427,32.7205,32.7205,30068.0
2023-04-18 11:10:00,34.78,34.79,34.71,34.73,31968.0,32.7111,32.7205,32.6452,32.664,31968.0
2023-04-18 11:15:00,34.72,34.73,34.68,34.71,9363.0,32.6546,32.664,32.617,32.6452,9363.0
2023-04-18 11:20:00,34.71,34.71,34.65,34.69,11328.0,32.6452,32.6452,32.5888,32.6264,11328.0
2023-04-18 11:25:00,34.7,34.72,34.68,34.69,7655.0,32.6358,32.6546,32.617,32.6264,7655.0
2023-04-18 11:30:00,34.69,34.72,34.63,34.63,12707.0,32.6264,32.6546,32.57,32.57,12707.0
2023-04-18 11:35:00,34.64,34.68,34.59,34.59,13943.0,32.5794,32.617,32.5324,32.5324,13943.0
2023-04-18 11:40:00,34.58,34.61,34.57,34.6,12345.0,32.523,32.5512,32.5136,32.5418,12345.0
2023-04-18 11:45:00,34.61,34.62,34.57,34.59,11320.0,32.5512,32.5606,32.5136,32.5324,11320.0
2023-04-18 11:50:00,34.59,34.6,34.55,34.57,14151.0,32.5324,32.5418,32.4948,32.5136,14151.0
2023-04-18 11:55:00,34.56,34.56,34.51,34.52,5490.0,32.5042,32.5042,32.4571,32.4665,5490.0
2023-04-18 12:00:00,34.52,34.56,34.51,34.54,10396.0,32.4665,32.5042,32.4571,32.4854,10396.0
2023-04-18 12:05:00,34.55,34.58,34.53,34.58,11546.0,32.4948,32.523,32.4759,32.523,11546.0
2023-04-18 12:10:00,34.58,34.66,34.57,34.66,12963.0,32.523,32.5982,32.5136,32.5982,12963.0
2023-04-18 12:15:00,34.65,34.65,34.62,34.63,10509.0,32.5888,32.5888,32.5606,32.57,10509.0
2023-04-18 12:20:00,34.62,34.64,34.58,34.64,12386.0,32.5606,32.5794,32.523,32.5794,12386.0
2023-04-18 12:25:00,34.64,34.7,34.63,34.7,6853.0,32.5794,32.6358,32.57,32.6358,6853.0
2023-04-18 12:30:00,34.7,34.7,34.63,34.64,5717.0,32.6358,32.6358,32.57,32.5794,5717.0
2023-04-18 12:35:00,34.63,34.63,34.59,34.59,5388.0,32.57,32.57,32.5324,32.5324,5388.0
2023-04-18 12:40:00,34.59,34.61,34.59,34.6,5416.0,32.5324,32.5512,32.5324,32.5418,5416.0
2023-04-18 12:45:00,34.59,34.67,34.59,34.67,23310.0,32.5324,32.6076,32.5324,32.6076,23310.0
2023-04-18 12:50:00,34.66,34.68,34.58,34.59,57450.0,32.5982,32.617,32.523,32.5324,57450.0
2023-04-18 12:55:00,34.59,34.62,34.57,34.59,57715.0,32.5324,32.5606,32.5136,32.5324,57715.0
2023-04-18 13:00:00,34.59,34.62,34.57,34.6,10169.0,32.5324,32.5606,32.5136,32.5418,10169.0
2023-04-18 13:05:00,34.61,34.64,34.6,34.63,10854.0,32.5512,32.5794,32.5418,32.57,10854.0
2023-04-18 13:10:00,34.62,34.63,34.56,34.57,23741.0,32.5606,32.57,32.5042,32.5136,23741.0
2023-04-18 13:15:00,34.57,34.61,34.54,34.58,83093.0,32.5136,32.5512,32.4854,32.523,83093.0
2023-04-18 13:20:00,34.57,34.6,34.51,34.52,27675.0,32.5136,32.5418,32.4571,32.4665,27675.0
2023-04-18 13:25:00,34.53,34.56,34.5,34.56,10115.0,32.4759,32.5042,32.4477,32.5042,10115.0
2023-04-18 13:30:00,34.55,34.59,34.52,34.52,14166.0,32.4948,32.5324,32.4665,32.4665,14166.0
2023-04-18 13:35:00,34.51,34.56,34.51,34.52,9035.0,32.4571,32.5042,32.4571,32.4665,9035.0
2023-04-18 13:40:00,34.52,34.53,34.47,34.48,13636.0,32.4665,32.4759,32.4195,32.4289,13636.0
2023-04-18 13:45:00,34.48,34.5,34.46,34.48,8161.0,32.4289,32.4477,32.4101,32.4289,8161.0
2023-04-18 13:50:00,34.48,34.55,34.48,34.5,10662.0,32.4289,32.4948,32.4289,32.4477,10662.0
2023-04-18 13:55:00,34.5,34.51,34.47,34.48,8703.0,32.4477,32.4571,32.4195,32.4289,8703.0
2023-04-18 14:00:00,34.48,34.52,34.47,34.51,14547.0,32.4289,32.4665,32.4195,32.4571,14547.0
2023-04-18 14:05:00,34.52,34.53,34.47,34.48,18837.0,32.4665,32.4759,32.4195,32.4289,18837.0
2023-04-18 14:10:00,34.48,34.53,34.47,34.48,9994.0,32.4289,32.4759,32.4195,32.4289,9994.0
2023-04-18 14:15:00,34.47,34.47,34.39,34.4,21140.0,32.4195,32.4195,32.3443,32.3537,21140.0
2023-04-18 14:20:00,34.4,34.42,34.38,34.39,9468.0,32.3537,32.3725,32.3349,32.3443,9468.0
2023-04-18 14:25:00,34.38,34.42,34.37,34.41,9711.0,32.3349,32.3725,32.3255,32.3631,9711.0
2023-04-18 14:30:00,34.41,34.46,34.4,34.43,10780.0,32.3631,32.4101,32.3537,32.3819,10780.0
2023-04-18 14:35:00,34.42,34.43,34.4,34.43,9022.0,32.3725,32.3819,32.3537,32.3819,9022.0
2023-04-18 14:40:00,34.42,34.44,34.4,34.41,39127.0,32.3725,32.3913,32.3537,32.3631,39127.0
2023-04-18 14:45:00,34.41,34.42,34.35,34.39,65338.0,32.3631,32.3725,32.3067,32.3443,65338.0
2023-04-18 14:50:00,34.39,34.47,34.39,34.47,11075.0,32.3443,32.4195,32.3443,32.4195,11075.0
2023-04-18 14:55:00,34.46,34.52,34.46,34.52,13391.0,32.4101,32.4665,32.4101,32.4665,13391.0
2023-04-18 15:00:00,34.52,34.56,34.52,34.56,12254.0,32.4665,32.5042,32.4665,32.5042,12254.0
2023-04-18 15:05:00,34.57,34.63,34.57,34.63,12261.0,32.5136,32.57,32.5136,32.57,12261.0
2023-04-18 15:10:00,34.63,34.66,34.62,34.65,19119.0,32.57,32.5982,32.5606,32.5888,19119.0
2023-04-18 15:15:00,34.65,34.69,34.62,34.68,46159.0,32.5888,32.6264,32.5606,32.617,46159.0
2023-04-18 15:20:00,34.68,34.71,34.67,34.68,19146.0,32.617,32.6452,32.6076,32.617,19146.0
2023-04-18 15:25:00,34.68,34.7,34.66,34.69,48449.0,32.617,32.6358,32.5982,32.6264,48449.0
2023-04-18 15:30:00,34.69,34.73,34.63,34.66,65537.0,32.6264,32.664,32.57,32.5982,65537.0
2023-04-18 15:35:00,34.66,34.69,34.66,34.66,33108.0,32.5982,32.6264,32.5982,32.5982,33108.0
2023-04-18 15:40:00,34.67,34.72,34.66,34.69,34388.0,32.6076,32.6546,32.5982,32.6264,34388.0
2023-04-18 15:45:00,34.69,34.74,34.69,34.73,52533.0,32.6264,32.6735,32.6264,32.664,52533.0
2023-04-18 15:50:00,34.73,34.74,34.64,34.69,112478.0,32.664,32.6735,32.5794,32.6264,112478.0
2023-04-18 15:55:00,34.69,34.72,34.64,34.66,249221.0,32.6264,32.6546,32.5794,32.5982,249221.0
2023-04-19 09:30:00,34.49,34.63,34.26,34.36,42305.0,32.4383,32.57,32.222,32.3161,42305.0
2023-04-19 09:35:00,34.34,34.35,34.19,34.23,20971.0,32.2972,32.3067,32.1562,32.1938,20971.0
2023-04-19 09:40:00,34.24,34.41,34.22,34.38,13207.0,32.2032,32.3631,32.1844,32.3349,13207.0
2023-04-19 09:45:00,34.37,34.47,34.33,34.47,34766.0,32.3255,32.4195,32.2878,32.4195,34766.0
2023-04-19 09:50:00,34.48,34.57,34.45,34.54,17240.0,32.4289,32.5136,32.4007,32.4854,17240.0
2023-04-19 09:55:00,34.54,34.54,34.47,34.49,37212.0,32.4854,32.4854,32.4195,32.4383,37212.0
2023-04-19 10:00:00,34.49,34.55,34.49,34.55,21533.0,32.4383,32.4948,32.4383,32.4948,21533.0
2023-04-19 10:05:00,34.54,34.54,34.46,34.51,45877.0,32.4854,32.4854,32.4101,32.4571,45877.0
2023-04-19 10:10:00,34.51,34.57,34.49,34.56,18345.0,32.4571,32.5136,32.4383,32.5042,18345.0
2023-04-19 10:15:00,34.57,34.69,34.5,34.67,111980.0,32.5136,32.6264,32.4477,32.6076,111980.0
2023-04-19 10:20:00,34.67,34.69,34.62,34.66,35153.0,32.6076,32.6264,32.5606,32.5982,35153.0
2023-04-19 10:25:00,34.65,34.7,34.63,34.64,16200.0,32.5888,32.6358,32.57,32.5794,16200.0
2023-04-19 10:30:00,34.64,34.7,34.64,34.66,26311.0,32.5794,32.6358,32.5794,32.5982,26311.0
2023-04-19 10:35:00,34.66,34.69,34.62,34.62,31740.0,32.5982,32.6264,32.5606,32.5606,31740.0
2023-04-19 10:40:00,34.63,34.67,34.59,34.67,37591.0,32.57,32.6076,32.5324,32.6076,37591.0
2023-04-19 10:45:00,34.67,34.68,34.58,34.61,21727.0,32.6076,32.617,32.523,32.5512,21727.0
2023-04-19 10:50:00,34.61,34.69,34.58,34.64,48258.0,32.5512,32.6264,32.523,32.5794,48258.0
2023-04-19 10:55:00,34.65,34.71,34.59,34.66,42632.0,32.5888,32.6452,32.5324,32.5982,42632.0
2023-04-19 11:00:00,34.66,34.68,34.6,34.62,31113.0,32.5982,32.617,32.5418,32.5606,31113.0
2023-04-19 11:05:00,34.62,34.63,34.52,34.53,19627.0,32.5606,32.57,32.4665,32.4759,19627.0
2023-04-19 11:10:00,34.54,34.54,34.49,34.54,10116.0,32.4854,32.4854,32.4383,32.4854,10116.0
2023-04-19 11:15:00,34.54,34.59,34.53,34.58,10619.0,32.4854,32.5324,32.4759,32.523,10619.0
2023-04-19 11:20:00,34.58,34.59,34.55,34.59,14607.0,32.523,32.5324,32.4948,32.5324,14607.0
2023-04-19 11:25:00,34.58,34.59,34.56,34.58,8206.0,32.523,32.5324,32.5042,32.523,8206.0
2023-04-19 11:30:00,34.59,34.59,34.52,34.52,13340.0,32.5324,32.5324,32.4665,32.4665,13340.0
2023-04-19 11:35:00,34.52,34.57,34.52,34.55,10381.0,32.4665,32.5136,32.4665,32.4948,10381.0
2023-04-19 11:40:00,34.55,34.56,34.53,34.54,8280.0,32.4948,32.5042,32.4759,32.4854,8280.0
2023-04-19 11:45:00,34.54,34.56,34.52,34.55,7575.0,32.4854,32.5042,32.4665,32.4948,7575.0
2023-04-19 11:50:00,34.55,34.58,34.55,34.56,8806.0,32.4948,32.523,32.4948,32.5042,8806.0
2023-04-19 11:55:00,34.55,34.61,34.53,34.61,24869.0,32.4948,32.5512,32.4759,32.5512,24869.0
2023-04-19 12:00:00,34.61,34.64,34.56,34.57,9042.0,32.5512,32.5794,32.5042,32.5136,9042.0
2023-04-19 12:05:00,34.56,34.58,34.53,34.53,14026.0,32.5042,32.523,32.4759,32.4759,14026.0
2023-04-19 12:10:00,34.54,34.55,34.5,34.52,13824.0,32.4854,32.4948,32.4477,32.4665,13824.0
2023-04-19 12:15:00,34.52,34.53,34.51,34.53,5636.0,32.4665,32.4759,32.4571,32.4759,5636.0
2023-04-19 12:20:00,34.52,34.54,34.5,34.53,8660.0,32.4665,32.4854,32.4477,32.4759,8660.0
2023-04-19 12:25:00,34.52,34.55,34.51,34.54,5082.0,32.4665,32.4948,32.4571,32.4854,5082.0
2023-04-19 12:30:00,34.53,34.59,34.53,34.57,11833.0,32.4759,32.5324,32.4759,32.5136,11833.0
2023-04-19 12:35:00,34.58,34.61,34.57,34.6,11823.0,32.523,32.5512,32.5136,32.5418,11823.0
2023-04-19 12:40:00,34.59,34.61,34.59,34.61,4385.0,32.5324,32.5512,32.5324,32.5512,4385.0
2023-04-19 12:45:00,34.61,34.63,34.57,34.58,8701.0,32.5512,32.57,32.5136,32.523,8701.0
2023-04-19 12:50:00,34.58,34.62,34.57,34.62,12402.0,32.523,32.5606,32.5136,32.5606,12402.0
2023-04-19 12:55:00,34.62,34.64,34.59,34.62,13254.0,32.5606,32.5794,32.5324,32.5606,13254.0
2023-04-19 13:00:00,34.62,34.69,34.62,34.68,5664.0,32.5606,32.6264,32.5606,32.617,5664.0
2023-04-19 13:05:00,34.68,34.71,34.67,34.7,9556.0,32.617,32.6452,32.6076,32.6358,9556.0
2023-04-19 13:10:00,34.7,34.76,34.7,34.75,6240.0,32.6358,32.6923,32.6358,32.6829,6240.0
2023-04-19 13:15:00,34.75,34.78,34.71,34.77,29231.0,32.6829,32.7111,32.6452,32.7017,29231.0
2023-04-19 13:20:00,34.77,34.83,34.77,34.82,12119.0,32.7017,32.7581,32.7017,32.7487,12119.0
2023-04-19 13:25:00,34.82,34.85,34.81,34.84,7012.0,32.7487,32.7769,32.7393,32.7675,7012.0
2023-04-19 13:30:00,34.85,34.87,34.81,34.83,10044.0,32.7769,32.7957,32.7393,32.7581,10044.0
2023-04-19 13:35:00,34.84,34.85,34.78,34.8,10331.0,32.7675,32.7769,32.7111,32.7299,10331.0
2023-04-19 13:40:00,34.8,34.82,34.78,34.79,9423.0,32.7299,32.7487,32.7111,32.7205,9423.0
2023-04-19 13:45:00,34.78,34.8,34.76,34.79,10551.0,32.7111,32.7299,32.6923,32.7205,10551.0
2023-04-19 13:50:00,34.8,34.86,34.79,34.85,13853.0,32.7299,32.7863,32.7205,32.7769,13853.0
2023-04-19 13:55:00,34.86,34.89,34.85,34.89,5486.0,32.7863,32.8145,32.7769,32.8145,5486.0
2023-04-19 14:00:00,34.89,34.94,34.88,34.88,16703.0,32.8145,32.8616,32.8051,32.8051,16703.0
2023-04-19 14:05:00,34.88,34.92,34.86,34.89,12193.0,32.8051,32.8427,32.7863,32.8145,12193.0
2023-04-19 14:10:00,34.89,34.91,34.88,34.89,9903.0,32.8145,32.8333,32.8051,32.8145,9903.0
2023-04-19 14:15:00,34.89,34.91,34.87,34.91,9334.0,32.8145,32.8333,32.7957,32.8333,9334.0
2023-04-19 14:20:00,34.91,34.94,34.91,34.94,6699.0,32.8333,32.8616,32.8333,32.8616,6699.0
2023-04-19 14:25:00,34.94,34.96,34.91,34.92,11546.0,32.8616,32.8804,32.8333,32.8427,11546.0
2023-04-19 14:30:00,34.93,35.01,34.93,34.94,30696.0,32.8522,32.9274,32.8522,32.8616,30696.0
2023-04-19 14:35:00,34.93,34.94,34.92,34.93,9427.0,32.8522,32.8616,32.8427,32.8522,9427.0
2023-04-19 14:40:00,34.93,34.94,34.91,34.92,10802.0,32.8522,32.8616,32.8333,32.8427,10802.0
2023-04-19 14:45:00,34.92,34.97,34.91,34.97,42334.0,32.8427,32.8898,32.8333,32.8898,42334.0
2023-04-19 14:50:00,34.97,34.97,34.87,34.88,112501.0,32.8898,32.8898,32.7957,32.8051,112501.0
2023-04-19 14:55:00,34.88,34.89,34.81,34.86,36873.0,32.8051,32.8145,32.7393,32.7863,36873.0
2023-04-19 15:00:00,34.86,34.87,34.81,34.86,66757.0,32.7863,32.7957,32.7393,32.7863,66757.0
2023-04-19 15:05:00,34.87,34.88,34.83,34.85,21174.0,32.7957,32.8051,32.7581,32.7769,21174.0
2023-04-19 15:10:00,34.85,34.86,34.81,34.86,43481.0,32.7769,32.7863,32.7393,32.7863,43481.0
2023-04-19 15:15:00,34.87,34.89,34.81,34.84,39611.0,32.7957,32.8145,32.7393,32.7675,39611.0
2023-04-19 15:20:00,34.84,34.9,34.83,34.9,43824.0,32.7675,32.8239,32.7581,32.8239,43824.0
2023-04-19 15:25:00,34.9,34.9,34.86,34.87,28553.0,32.8239,32.8239,32.7863,32.7957,28553.0
2023-04-19 15:30:00,34.86,34.9,34.85,34.88,65806.0,32.7863,32.8239,32.7769,32.8051,65806.0
2023-04-19 15:35:00,34.88,34.88,34.84,34.87,28430.0,32.8051,32.8051,32.7675,32.7957,28430.0
2023-04-19 15:40:00,34.87,34.9,34.85,34.86,77297.0,32.7957,32.8239,32.7769,32.7863,77297.0
2023-04-19 15:45:00,34.86,34.87,34.77,34.8,96009.0,32.7863,32.7957,32.7017,32.7299,96009.0
2023-04-19 15:50:00,34.8,34.83,34.79,34.8,74543.0,32.7299,32.7581,32.7205,32.7299,74543.0
2023-04-19 15:55:00,34.8,34.85,34.77,34.85,188940.0,32.7299,32.7769,32.7017,32.7769,188940.0
2023-04-20 09:30:00,34.85,34.85,34.57,34.64,34053.0,32.7769,32.7769,32.5136,32.5794,34053.0
2023-04-20 09:35:00,34.64,34.8,34.63,34.77,11493.0,32.5794,32.7299,32.57,32.7017,11493.0
2023-04-20 09:40:00,34.77,34.85,34.73,34.79,9194.0,32.7017,32.7769,32.664,32.7205,9194.0
2023-04-20 09:45:00,34.79,34.91,34.77,34.83,18884.0,32.7205,32.8333,32.7017,32.7581,18884.0
2023-04-20 09:50:00,34.83,34.83,34.72,34.72,10744.0,32.7581,32.7581,32.6546,32.6546,10744.0
2023-04-20 09:55:00,34.71,34.76,34.65,34.66,9193.0,32.6452,32.6923,32.5888,32.5982,9193.0
2023-04-20 10:00:00,34.66,34.67,34.6,34.6,11573.0,32.5982,32.6076,32.5418,32.5418,11573.0
2023-04-20 10:05:00,34.6,34.64,34.54,34.61,25264.0,32.5418,32.5794,32.4854,32.5512,25264.0
2023-04-20 10:10:00,34.62,34.71,34.62,34.7,18324.0,32.5606,32.6452,32.5606,32.6358,18324.0
2023-04-20 10:15:00,34.71,34.76,34.71,34.75,17045.0,32.6452,32.6923,32.6452,32.6829,17045.0
2023-04-20 10:20:00,34.75,34.79,34.71,34.73,53457.0,32.6829,32.7205,32.6452,32.664,53457.0
2023-04-20 10:25:00,34.72,34.79,34.7,34.77,19319.0,32.6546,32.7205,32.6358,32.7017,19319.0
2023-04-20 10:30:00,34.77,34.81,34.75,34.79,14202.0,32.7017,32.7393,32.6829,32.7205,14202.0
2023-04-20 10:35:00,34.8,34.81,34.76,34.77,7797.0,32.7299,32.7393,32.6923,32.7017,7797.0
2023-04-20 10:40:00,34.77,34.8,34.71,34.75,14322.0,32.7017,32.7299,32.6452,32.6829,14322.0
2023-04-20 10:45:00,34.75,34.83,34.75,34.8,8314.0,32.6829,32.7581,32.6829,32.7299,8314.0
2023-04-20 10:50:00,34.8,34.86,34.78,34.86,111686.0,32.7299,32.7863,32.7111,32.7863,111686.0
2023-04-20 10:55:00,34.86,34.86,34.75,34.81,19362.0,32.7863,32.7863,32.6829,32.7393,19362.0
2023-04-20 11:00:00,34.82,34.86,34.82,34.84,6206.0,32.7487,32.7863,32.7487,32.7675,6206.0
2023-04-20 11:05:00,34.83,34.84,34.8,34.83,6789.0,32.7581,32.7675,32.7299,32.7581,6789.0
2023-04-20 11:10:00,34.82,34.87,34.82,34.86,9526.0,32.7487,32.7957,32.7487,32.7863,9526.0
2023-04-20 11:15:00,34.85,34.85,34.78,34.79,16782.0,32.7769,32.7769,32.7111,32.7205,16782.0
2023-04-20 11:20:00,34.77,34.79,34.75,34.77,5327.0,32.7017,32.7205,32.6829,32.7017,5327.0
2023-04-20 11:25:00,34.77,34.78,34.72,34.77,29349.0,32.7017,32.7111,32.6546,32.7017,29349.0
2023-04-20 11:30:00,34.76,34.78,34.73,34.76,17764.0,32.6923,32.7111,32.664,32.6923,17764.0
2023-04-20 11:35:00,34.76,34.8,34.74,34.76,10838.0,32.6923,32.7299,32.6735,32.6923,10838.0
2023-04-20 11:40:00,34.75,34.77,34.74,34.74,5608.0,32.6829,32.7017,32.6735,32.6735,5608.0
2023-04-20 11:45:00,34.75,34.77,34.74,34.77,7916.0,32.6829,32.7017,32.6735,32.7017,7916.0
2023-04-20 11:50:00,34.77,34.77,34.73,34.74,9902.0,32.7017,32.7017,32.664,32.6735,9902.0
2023-04-20 11:55:00,34.74,34.76,34.72,34.75,13939.0,32.6735,32.6923,32.6546,32.6829,13939.0
2023-04-20 12:00:00,34.75,34.78,34.73,34.73,16328.0,32.6829,32.7111,32.664,32.664,16328.0
2023-04-20 12:05:00,34.73,34.76,34.68,34.68,17489.0,32.664,32.6923,32.617,32.617,17489.0
2023-04-20 12:10:00,34.69,34.7,34.66,34.69,13871.0,32.6264,32.6358,32.5982,32.6264,13871.0
2023-04-20 12:15:00,34.69,34.71,34.68,34.7,6033.0,32.6264,32.6452,32.617,32.6358,6033.0
2023-04-20 12:20:00,34.71,34.73,34.69,34.71,10581.0,32.6452,32.664,32.6264,32.6452,10581.0
2023-04-20 12:25:00,34.71,34.73,34.7,34.73,10376.0,32.6452,32.664,32.6358,32.664,10376.0
2023-04-20 12:30:00,34.73,34.74,34.71,34.74,9042.0,32.664,32.6735,32.6452,32.6735,9042.0
2023-04-20 12:35:00,34.73,34.76,34.72,34.72,8660.0,32.664,32.6923,32.6546,32.6546,8660.0
2023-04-20 12:40:00,34.73,34.77,34.72,34.77,6215.0,32.664,32.7017,32.6546,32.7017,6215.0
2023-04-20 12:45:00,34.77,34.79,34.76,34.77,4951.0,32.7017,32.7205,32.6923,32.7017,4951.0
2023-04-20 12:50:00,34.77,34.79,34.76,34.77,7368.0,32.7017,32.7205,32.6923,32.7017,7368.0
2023-04-20 12:55:00,34.78,34.84,34.78,34.83,7500.0,32.7111,32.7675,32.7111,32.7581,7500.0
2023-04-20 13:00:00,34.84,34.87,34.81,34.86,9532.0,32.7675,32.7957,32.7393,32.7863,9532.0
2023-04-20 13:05:00,34.85,34.86,34.83,34.84,11033.0,32.7769,32.7863,32.7581,32.7675,11033.0
2023-04-20 13:10:00,34.85,34.88,34.85,34.88,7983.0,32.7769,32.8051,32.7769,32.8051,7983.0
2023-04-20 13:15:00,34.87,34.88,34.86,34.87,4708.0,32.7957,32.8051,32.7863,32.7957,4708.0
2023-04-20 13:20:00,34.86,34.86,34.83,34.85,8481.0,32.7863,32.7863,32.7581,32.7769,8481.0
2023-04-20 13:25:00,34.85,34.89,34.85,34.89,3965.0,32.7769,32.8145,32.7769,32.8145,3965.0
2023-04-20 13:30:00,34.88,34.9,34.87,34.88,4200.0,32.8051,32.8239,32.7957,32.8051,4200.0
2023-04-20 13:35:00,34.87,34.87,34.85,34.86,4002.0,32.7957,32.7957,32.7769,32.7863,4002.0
2023-04-20 13:40:00,34.86,34.86,34.8,34.82,8547.0,32.7863,32.7863,32.7299,32.7487,8547.0
2023-04-20 13:45:00,34.82,34.83,34.8,34.82,5562.0,32.7487,32.7581,32.7299,32.7487,5562.0
2023-04-20 13:50:00,34.82,34.86,34.81,34.83,9435.0,32.7487,32.7863,32.7393,32.7581,9435.0
2023-04-20 13:55:00,34.85,34.86,34.8,34.82,15778.0,32.7769,32.7863,32.7299,32.7487,15778.0
2023-04-20 14:00:00,34.82,34.82,34.75,34.75,9910.0,32.7487,32.7487,32.6829,32.6829,9910.0
2023-04-20 14:05:00,34.75,34.76,34.71,34.73,10231.0,32.6829,32.6923,32.6452,32.664,10231.0
2023-04-20 14:10:00,34.72,34.76,34.72,34.75,7187.0,32.6546,32.6923,32.6546,32.6829,7187.0
2023-04-20 14:15:00,34.75,34.78,34.74,34.77,7742.0,32.6829,32.7111,32.6735,32.7017,7742.0
2023-04-20 14:20:00,34.78,34.82,34.75,34.79,12093.0,32.7111,32.7487,32.6829,32.7205,12093.0
2023-04-20 14:25:00,34.79,34.84,34.77,34.78,11702.0,32.7205,32.7675,32.7017,32.7111,11702.0
2023-04-20 14:30:00,34.79,34.79,34.74,34.74,12968.0,32.7205,32.7205,32.6735,32.6735,12968.0
2023-04-20 14:35:00,34.73,34.73,34.67,34.72,12106.0,32.664,32.664,32.6076,32.6546,12106.0
2023-04-20 14:40:00,34.73,34.74,34.7,34.71,6481.0,32.664,32.6735,32.6358,32.6452,6481.0
2023-04-20 14:45:00,34.7,34.74,34.7,34.73,9360.0,32.6358,32.6735,32.6358,32.664,9360.0
2023-04-20 14:50:00,34.73,34.76,34.72,34.74,9753.0,32.664,32.6923,32.6546,32.6735,9753.0
2023-04-20 14:55:00,34.74,34.75,34.73,34.75,4936.0,32.6735,32.6829,32.664,32.6829,4936.0
2023-04-20 15:00:00,34.75,34.79,34.75,34.76,10875.0,32.6829,32.7205,32.6829,32.6923,10875.0
2023-04-20 15:05:00,34.76,34.77,34.74,34.75,6329.0,32.6923,32.7017,32.6735,32.6829,6329.0
2023-04-20 15:10:00,34.74,34.74,34.68,34.69,18029.0,32.6735,32.6735,32.617,32.6264,18029.0
2023-04-20 15:15:00,34.69,34.7,34.66,34.69,16759.0,32.6264,32.6358,32.5982,32.6264,16759.0
2023-04-20 15:20:00,34.69,34.69,34.62,34.66,20792.0,32.6264,32.6264,32.5606,32.5982,20792.0
2023-04-20 15:25:00,34.66,34.68,34.61,34.62,16272.0,32.5982,32.617,32.5512,32.5606,16272.0
2023-04-20 15:30:00,34.62,34.66,34.61,34.64,21022.0,32.5606,32.5982,32.5512,32.5794,21022.0
2023-04-20 15:35:00,34.65,34.65,34.59,34.62,18475.0,32.5888,32.5888,32.5324,32.5606,18475.0
2023-04-20 15:40:00,34.63,34.65,34.57,34.57,20747.0,32.57,32.5888,32.5136,32.5136,20747.0
2023-04-20 15:45:00,34.58,34.6,34.55,34.56,34641.0,32.523,32.5418,32.4948,32.5042,34641.0
2023-04-20 15:50:00,34.56,34.58,34.53,34.57,82595.0,32.5042,32.523,32.4759,32.5136,82595.0
2023-04-20 15:55:00,34.58,34.63,34.56,34.58,167135.0,32.523,32.57,32.5042,32.523,167135.0
2023-04-21 09:30:00,34.62,34.7,34.48,34.5,33466.0,32.5606,32.6358,32.4289,32.4477,33466.0
2023-04-21 09:35:00,34.52,34.57,34.49,34.49,4084.0,32.4665,32.5136,32.4383,32.4383,4084.0
2023-04-21 09:40:00,34.5,34.5,34.42,34.42,5671.0,32.4477,32.4477,32.3725,32.3725,5671.0
2023-04-21 09:45:00,34.41,34.48,34.38,34.48,9562.0,32.3631,32.4289,32.3349,32.4289,9562.0
2023-04-21 09:50:00,34.47,34.53,34.4,34.51,11361.0,32.4195,32.4759,32.3537,32.4571,11361.0
2023-04-21 09:55:00,34.51,34.51,34.46,34.47,7060.0,32.4571,32.4571,32.4101,32.4195,7060.0
2023-04-21 10:00:00,34.47,34.48,34.37,34.4,13721.0,32.4195,32.4289,32.3255,32.3537,13721.0
2023-04-21 10:05:00,34.39,34.39,34.3,34.31,10571.0,32.3443,32.3443,32.2596,32.269,10571.0
2023-04-21 10:10:00,34.31,34.36,34.29,34.33,7722.0,32.269,32.3161,32.2502,32.2878,7722.0
2023-04-21 10:15:00,34.33,34.39,34.29,34.36,7690.0,32.2878,32.3443,32.2502,32.3161,7690.0
2023-04-21 10:20:00,34.36,34.39,34.33,34.34,12316.0,32.3161,32.3443,32.2878,32.2972,12316.0
2023-04-21 10:25:00,34.35,34.36,34.32,34.35,12891.0,32.3067,32.3161,32.2784,32.3067,12891.0
2023-04-21 10:30:00,34.34,34.36,34.3,34.36,14836.0,32.2972,32.3161,32.2596,32.3161,14836.0
2023-04-21 10:35:00,34.36,34.36,34.3,34.33,23041.0,32.3161,32.3161,32.2596,32.2878,23041.0
2023-04-21 10:40:00,34.33,34.33,34.22,34.23,29285.0,32.2878,32.2878,32.1844,32.1938,29285.0
2023-04-21 10:45:00,34.21,34.32,34.21,34.29,14118.0,32.175,32.2784,32.175,32.2502,14118.0
2023-04-21 10:50:00,34.29,34.3,34.24,34.25,17753.0,32.2502,32.2596,32.2032,32.2126,17753.0
2023-04-21 10:55:00,34.26,34.27,34.17,34.2,16017.0,32.222,32.2314,32.1374,32.1656,16017.0
2023-04-21 11:00:00,34.2,34.33,34.18,34.32,12351.0,32.1656,32.2878,32.1468,32.2784,12351.0
2023-04-21 11:05:00,34.32,34.35,34.29,34.3,7743.0,32.2784,32.3067,32.2502,32.2596,7743.0
2023-04-21 11:10:00,34.3,34.35,34.27,34.27,11076.0,32.2596,32.3067,32.2314,32.2314,11076.0
2023-04-21 11:15:00,34.27,34.31,34.26,34.29,5816.0,32.2314,32.269,32.222,32.2502,5816.0
2023-04-21 11:20:00,34.3,34.31,34.28,34.29,11887.0,32.2596,32.269,32.2408,32.2502,11887.0
2023-04-21 11:25:00,34.29,34.29,34.23,34.25,13892.0,32.2502,32.2502,32.1938,32.2126,13892.0
2023-04-21 11:30:00,34.26,34.31,34.26,34.31,9907.0,32.222,32.269,32.222,32.269,9907.0
2023-04-21 11:35:00,34.32,34.35,34.25,34.3,11769.0,32.2784,32.3067,32.2126,32.2596,11769.0
2023-04-21 11:40:00,34.3,34.4,34.29,34.38,10156.0,32.2596,32.3537,32.2502,32.3349,10156.0
2023-04-21 11:45:00,34.38,34.39,34.34,34.34,8436.0,32.3349,32.3443,32.2972,32.2972,8436.0
2023-04-21 11:50:00,34.34,34.4,34.33,34.4,8295.0,32.2972,32.3537,32.2878,32.3537,8295.0
2023-04-21 11:55:00,34.42,34.48,34.42,34.47,5207.0,32.3725,32.4289,32.3725,32.4195,5207.0
2023-04-21 12:00:00,34.47,34.48,34.44,34.47,9012.0,32.4195,32.4289,32.3913,32.4195,9012.0
2023-04-21 12:05:00,34.47,34.5,34.45,34.45,7999.0,32.4195,32.4477,32.4007,32.4007,7999.0
2023-04-21 12:10:00,34.46,34.53,34.46,34.51,7275.0,32.4101,32.4759,32.4101,32.4571,7275.0
2023-04-21 12:15:00,34.5,34.52,34.48,34.51,6811.0,32.4477,32.4665,32.4289,32.4571,6811.0
2023-04-21 12:20:00,34.51,34.54,34.49,34.54,8779.0,32.4571,32.4854,32.4383,32.4854,8779.0
2023-04-21 12:25:00,34.54,34.54,34.51,34.52,9283.0,32.4854,32.4854,32.4571,32.4665,9283.0
2023-04-21 12:30:00,34.53,34.54,34.52,34.54,6438.0,32.4759,32.4854,32.4665,32.4854,6438.0
2023-04-21 12:35:00,34.54,34.55,34.49,34.51,11245.0,32.4854,32.4948,32.4383,32.4571,11245.0
2023-04-21 12:40:00,34.5,34.51,34.48,34.51,7312.0,32.4477,32.4571,32.4289,32.4571,7312.0
2023-04-21 12:45:00,34.5,34.54,34.49,34.5,5731.0,32.4477,32.4854,32.4383,32.4477,5731.0
2023-04-21 12:50:00,34.5,34.53,34.49,34.53,6372.0,32.4477,32.4759,32.4383,32.4759,6372.0
2023-04-21 12:55:00,34.52,34.54,34.51,34.52,4729.0,32.4665,32.4854,32.4571,32.4665,4729.0
2023-04-21 13:00:00,34.52,34.56,34.51,34.52,8097.0,32.4665,32.5042,32.4571,32.4665,8097.0
2023-04-21 13:05:00,34.52,34.55,34.5,34.51,7205.0,32.4665,32.4948,32.4477,32.4571,7205.0
2023-04-21 13:10:00,34.5,34.53,34.5,34.52,8130.0,32.4477,32.4759,32.4477,32.4665,8130.0
2023-04-21 13:15:00,34.51,34.51,34.43,34.44,7670.0,32.4571,32.4571,32.3819,32.3913,7670.0
2023-04-21 13:20:00,34.44,34.44,34.41,34.42,6299.0,32.3913,32.3913,32.3631,32.3725,6299.0
2023-04-21 13:25:00,34.42,34.42,34.38,34.39,3880.0,32.3725,32.3725,32.3349,32.3443,3880.0
2023-04-21 13:30:00,34.4,34.42,34.37,34.38,15149.0,32.3537,32.3725,32.3255,32.3349,15149.0
2023-04-21 13:35:00,34.38,34.42,34.38,34.39,14454.0,32.3349,32.3725,32.3349,32.3443,14454.0
2023-04-21 13:40:00,34.39,34.41,34.38,34.39,16870.0,32.3443,32.3631,32.3349,32.3443,16870.0
2023-04-21 13:45:00,34.39,34.41,34.38,34.39,8494.0,32.3443,32.3631,32.3349,32.3443,8494.0
2023-04-21 13:50:00,34.4,34.4,34.36,34.38,7378.0,32.3537,32.3537,32.3161,32.3349,7378.0
2023-04-21 13:55:00,34.37,34.4,34.36,34.37,10933.0,32.3255,32.3537,32.3161,32.3255,10933.0
2023-04-21 14:00:00,34.37,34.37,34.35,34.36,11510.0,32.3255,32.3255,32.3067,32.3161,11510.0
2023-04-21 14:05:00,34.36,34.36,34.33,34.35,7231.0,32.3161,32.3161,32.2878,32.3067,7231.0
2023-04-21 14:10:00,34.36,34.39,34.35,34.38,8240.0,32.3161,32.3443,32.3067,32.3349,8240.0
2023-04-21 14:15:00,34.38,34.39,34.35,34.36,9632.0,32.3349,32.3443,32.3067,32.3161,9632.0
2023-04-21 14:20:00,34.37,34.38,34.35,34.37,5190.0,32.3255,32.3349,32.3067,32.3255,5190.0
2023-04-21 14:25:00,34.37,34.37,34.34,34.35,7404.0,32.3255,32.3255,32.2972,32.3067,7404.0
2023-04-21 14:30:00,34.34,34.37,34.31,34.32,12701.0,32.2972,32.3255,32.269,32.2784,12701.0
2023-04-21 14:35:00,34.32,34.33,34.3,34.31,6543.0,32.2784,32.2878,32.2596,32.269,6543.0
2023-04-21 14:40:00,34.32,34.32,34.29,34.3,7238.0,32.2784,32.2784,32.2502,32.2596,7238.0
2023-04-21 14:45:00,34.29,34.29,34.27,34.27,14078.0,32.2502,32.2502,32.2314,32.2314,14078.0
2023-04-21 14:50:00,34.27,34.28,34.25,34.26,17685.0,32.2314,32.2408,32.2126,32.222,17685.0
2023-04-21 14:55:00,34.26,34.29,34.25,34.29,12264.0,32.222,32.2502,32.2126,32.2502,12264.0
2023-04-21 15:00:00,34.29,34.31,34.24,34.26,13056.0,32.2502,32.269,32.2032,32.222,13056.0
2023-04-21 15:05:00,34.26,34.3,34.25,34.3,13192.0,32.222,32.2596,32.2126,32.2596,13192.0
2023-04-21 15:10:00,34.3,34.3,34.24,34.25,11054.0,32.2596,32.2596,32.2032,32.2126,11054.0
2023-04-21 15:15:00,34.25,34.25,34.23,34.24,12167.0,32.2126,32.2126,32.1938,32.2032,12167.0
2023-04-21 15:20:00,34.25,34.26,34.24,34.25,8890.0,32.2126,32.222,32.2032,32.2126,8890.0
2023-04-21 15:25:00,34.25,34.29,34.24,34.29,16877.0,32.2126,32.2502,32.2032,32.2502,16877.0
2023-04-21 15:30:00,34.29,34.34,34.28,34.3,25300.0,32.2502,32.2972,32.2408,32.2596,25300.0
2023-04-21 15:35:00,34.3,34.34,34.29,34.32,15280.0,32.2596,32.2972,32.2502,32.2784,15280.0
2023-04-21 15:40:00,34.31,34.39,34.28,34.36,60028.0,32.269,32.3443,32.2408,32.3161,60028.0
2023-04-21 15:45:00,34.37,34.37,34.31,34.34,43933.0,32.3255,32.3255,32.269,32.2972,43933.0
2023-04-21 15:50:00,34.34,34.4,34.34,34.38,80799.0,32.2972,32.3537,32.2972,32.3349,80799.0
2023-04-21 15:55:00,34.38,34.43,34.37,34.4,136535.0,32.3349,32.3819,32.3255,32.3537,136535.0
2023-04-24 09:30:00,34.38,34.47,34.22,34.22,20606.0,32.3349,32.4195,32.1844,32.1844,20606.0
2023-04-24 09:35:00,34.19,34.19,34.11,34.14,14376.0,32.1562,32.1562,32.0809,32.1091,14376.0
2023-04-24 09:40:00,34.16,34.2,34.08,34.2,17221.0,32.128,32.1656,32.0527,32.1656,17221.0
2023-04-24 09:45:00,34.21,34.26,34.17,34.26,9661.0,32.175,32.222,32.1374,32.222,9661.0
2023-04-24 09:50:00,34.26,34.32,34.25,34.31,8529.0,32.222,32.2784,32.2126,32.269,8529.0
2023-04-24 09:55:00,34.3,34.34,34.3,34.31,2916.0,32.2596,32.2972,32.2596,32.269,2916.0
2023-04-24 10:00:00,34.31,34.35,34.3,34.35,6671.0,32.269,32.3067,32.2596,32.3067,6671.0
2023-04-24 10:05:00,34.34,34.38,34.33,34.38,4809.0,32.2972,32.3349,32.2878,32.3349,4809.0
2023-04-24 10:10:00,34.4,34.46,34.37,34.46,26574.0,32.3537,32.4101,32.3255,32.4101,26574.0
2023-04-24 10:15:00,34.47,34.48,34.44,34.46,11656.0,32.4195,32.4289,32.3913,32.4101,11656.0
2023-04-24 10:20:00,34.46,34.51,34.46,34.5,4121.0,32.4101,32.4571,32.4101,32.4477,4121.0
2023-04-24 10:25:00,34.49,34.52,34.45,34.51,10274.0,32.4383,32.4665,32.4007,32.4571,10274.0
2023-04-24 10:30:00,34.52,34.56,34.51,34.54,9690.0,32.4665,32.5042,32.4571,32.4854,9690.0
2023-04-24 10:35:00,34.54,34.55,34.52,34.53,11058.0,32.4854,32.4948,32.4665,32.4759,11058.0
2023-04-24 10:40:00,34.52,34.54,34.45,34.46,49926.0,32.4665,32.4854,32.4007,32.4101,49926.0
2023-04-24 10:45:00,34.45,34.56,34.45,34.56,8385.0,32.4007,32.5042,32.4007,32.5042,8385.0
2023-04-24 10:50:00,34.55,34.59,34.55,34.57,8867.0,32.4948,32.5324,32.4948,32.5136,8867.0
2023-04-24 10:55:00,34.57,34.57,34.49,34.51,10788.0,32.5136,32.5136,32.4383,32.4571,10788.0
2023-04-24 11:00:00,34.51,34.52,34.49,34.52,10824.0,32.4571,32.4665,32.4383,32.4665,10824.0
2023-04-24 11:05:00,34.52,34.54,34.51,34.54,8553.0,32.4665,32.4854,32.4571,32.4854,8553.0
2023-04-24 11:10:00,34.54,34.55,34.53,34.54,3471.0,32.4854,32.4948,32.4759,32.4854,3471.0
2023-04-24 11:15:00,34.54,34.62,34.53,34.58,15550.0,32.4854,32.5606,32.4759,32.523,15550.0
2023-04-24 11:20:00,34.58,34.6,34.56,34.6,6092.0,32.523,32.5418,32.5042,32.5418,6092.0
2023-04-24 11:25:00,34.61,34.62,34.56,34.57,17719.0,32.5512,32.5606,32.5042,32.5136,17719.0
2023-04-24 11:30:00,34.58,34.65,34.57,34.64,9929.0,32.523,32.5888,32.5136,32.5794,9929.0
2023-04-24 11:35:00,34.64,34.64,34.6,34.63,9200.0,32.5794,32.5794,32.5418,32.57,9200.0
2023-04-24 11:40:00,34.63,34.68,34.61,34.68,23673.0,32.57,32.617,32.5512,32.617,23673.0
2023-04-24 11:45:00,34.68,34.73,34.66,34.73,7834.0,32.617,32.664,32.5982,32.664,7834.0
2023-04-24 11:50:00,34.74,34.75,34.7,34.7,8661.0,32.6735,32.6829,32.6358,32.6358,8661.0
2023-04-24 11:55:00,34.71,34.73,34.7,34.7,5051.0,32.6452,32.664,32.6358,32.6358,5051.0
2023-04-24 12:00:00,34.7,34.71,34.68,34.7,5768.0,32.6358,32.6452,32.617,32.6358,5768.0
2023-04-24 12:05:00,34.7,34.71,34.68,34.69,15153.0,32.6358,32.6452,32.617,32.6264,15153.0
2023-04-24 12:10:00,34.69,34.7,34.67,34.69,9531.0,32.6264,32.6358,32.6076,32.6264,9531.0
2023-04-24 12:15:00,34.69,34.7,34.66,34.69,9238.0,32.6264,32.6358,32.5982,32.6264,9238.0
2023-04-24 12:20:00,34.69,34.72,34.69,34.7,14288.0,32.6264,32.6546,32.6264,32.6358,14288.0
2023-04-24 12:25:00,34.7,34.76,34.69,34.73,20346.0,32.6358,32.6923,32.6264,32.664,20346.0
2023-04-24 12:30:00,34.72,34.72,34.69,34.7,6298.0,32.6546,32.6546,32.6264,32.6358,6298.0
2023-04-24 12:35:00,34.7,34.75,34.7,34.75,13768.0,32.6358,32.6829,32.6358,32.6829,13768.0
2023-04-24 12:40:00,34.75,34.77,34.74,34.75,11693.0,32.6829,32.7017,32.6735,32.6829,11693.0
2023-04-24 12:45:00,34.75,34.76,34.74,34.74,4192.0,32.6829,32.6923,32.6735,32.6735,4192.0
2023-04-24 12:50:00,34.75,34.77,34.75,34.75,19620.0,32.6829,32.7017,32.6829,32.6829,19620.0
2023-04-24 12:55:00,34.76,34.83,34.76,34.8,15017.0,32.6923,32.7581,32.6923,32.7299,15017.0
2023-04-24 13:00:00,34.8,34.81,34.78,34.8,8705.0,32.7299,32.7393,32.7111,32.7299,8705.0
2023-04-24 13:05:00,34.8,34.81,34.77,34.77,19739.0,32.7299,32.7393,32.7017,32.7017,19739.0
2023-04-24 13:10:00,34.77,34.79,34.76,34.79,14586.0,32.7017,32.7205,32.6923,32.7205,14586.0
2023-04-24 13:15:00,34.79,34.79,34.73,34.74,14565.0,32.7205,32.7205,32.664,32.6735,14565.0
2023-04-24 13:20:00,34.75,34.8,34.74,34.8,8845.0,32.6829,32.7299,32.6735,32.7299,8845.0
2023-04-24 13:25:00,34.8,34.83,34.8,34.83,4896.0,32.7299,32.7581,32.7299,32.7581,4896.0
2023-04-24 13:30:00,34.83,34.94,34.83,34.88,58827.0,32.7581,32.8616,32.7581,32.8051,58827.0
2023-04-24 13:35:00,34.88,34.92,34.87,34.91,8977.0,32.8051,32.8427,32.7957,32.8333,8977.0
2023-04-24 13:40:00,34.91,34.93,34.91,34.92,6719.0,32.8333,32.8522,32.8333,32.8427,6719.0
2023-04-24 13:45:00,34.93,34.96,34.92,34.95,6504.0,32.8522,32.8804,32.8427,32.871,6504.0
2023-04-24 13:50:00,34.95,34.96,34.94,34.95,9537.0,32.871,32.8804,32.8616,32.871,9537.0
2023-04-24 13:55:00,34.95,34.96,34.93,34.94,13193.0,32.871,32.8804,32.8522,32.8616,13193.0
2023-04-24 14:00:00,34.95,35.0,34.92,34.97,23896.0,32.871,32.918,32.8427,32.8898,23896.0
2023-04-24 14:05:00,34.96,34.97,34.92,34.92,21219.0,32.8804,32.8898,32.8427,32.8427,21219.0
2023-04-24 14:10:00,34.92,34.94,34.9,34.93,10222.0,32.8427,32.8616,32.8239,32.8522,10222.0
2023-04-24 14:15:00,34.93,34.93,34.89,34.9,8191.0,32.8522,32.8522,32.8145,32.8239,8191.0
2023-04-24 14:20:00,34.89,34.89,34.88,34.89,7564.0,32.8145,32.8145,32.8051,32.8145,7564.0
2023-04-24 14:25:00,34.88,34.9,34.86,34.9,10012.0,32.8051,32.8239,32.7863,32.8239,10012.0
2023-04-24 14:30:00,34.91,34.93,34.9,34.91,15491.0,32.8333,32.8522,32.8239,32.8333,15491.0
2023-04-24 14:35:00,34.92,34.94,34.92,34.93,6323.0,32.8427,32.8616,32.8427,32.8522,6323.0
2023-04-24 14:40:00,34.93,34.94,34.9,34.93,11289.0,32.8522,32.8616,32.8239,32.8522,11289.0
2023-04-24 14:45:00,34.93,34.95,34.91,34.94,8340.0,32.8522,32.871,32.8333,32.8616,8340.0
2023-04-24 14:50:00,34.94,34.95,34.94,34.95,4333.0,32.8616,32.871,32.8616,32.871,4333.0
2023-04-24 14:55:00,34.95,34.96,34.92,34.95,10551.0,32.871,32.8804,32.8427,32.871,10551.0
2023-04-24 15:00:00,34.96,34.98,34.94,34.95,12265.0,32.8804,32.8992,32.8616,32.871,12265.0
2023-04-24 15:05:00,34.95,34.98,34.94,34.97,14531.0,32.871,32.8992,32.8616,32.8898,14531.0
2023-04-24 15:10:00,34.97,34.99,34.95,34.95,12474.0,32.8898,32.9086,32.871,32.871,12474.0
2023-04-24 15:15:00,34.95,34.97,34.94,34.95,9435.0,32.871,32.8898,32.8616,32.871,9435.0
2023-04-24 15:20:00,34.96,34.96,34.91,34.93,11169.0,32.8804,32.8804,32.8333,32.8522,11169.0
2023-04-24 15:25:00,34.93,34.95,34.92,34.94,20218.0,32.8522,32.871,32.8427,32.8616,20218.0
2023-04-24 15:30:00,34.94,34.95,34.92,34.94,12783.0,32.8616,32.871,32.8427,32.8616,12783.0
2023-04-24 15:35:00,34.93,34.93,34.87,34.9,21001.0,32.8522,32.8522,32.7957,32.8239,21001.0
2023-04-24 15:40:00,34.9,34.92,34.88,34.91,25083.0,32.8239,32.8427,32.8051,32.8333,25083.0
2023-04-24 15:45:00,34.91,34.96,34.9,34.95,30689.0,32.8333,32.8804,32.8239,32.871,30689.0
2023-04-24 15:50:00,34.96,35.04,34.91,35.04,118140.0,32.8804,32.9556,32.8333,32.9556,118140.0
2023-04-24 15:55:00,35.04,35.04,34.96,35.0,147390.0,32.9556,32.9556,32.8804,32.918,147390.0
2023-04-25 09:30:00,34.88,34.97,34.77,34.96,16222.0,32.8051,32.8898,32.7017,32.8804,16222.0
2023-04-25 09:35:00,34.97,34.97,34.9,34.93,10020.0,32.8898,32.8898,32.8239,32.8522,10020.0
2023-04-25 09:40:00,34.94,34.97,34.81,34.83,51994.0,32.8616,32.8898,32.7393,32.7581,51994.0
2023-04-25 09:45:00,34.81,34.81,34.67,34.71,5645.0,32.7393,32.7393,32.6076,32.6452,5645.0
2023-04-25 09:50:00,34.68,34.74,34.63,34.66,18324.0,32.617,32.6735,32.57,32.5982,18324.0
2023-04-25 09:55:00,34.67,34.74,34.63,34.7,14687.0,32.6076,32.6735,32.57,32.6358,14687.0
2023-04-25 10:00:00,34.7,34.76,34.69,34.69,5494.0,32.6358,32.6923,32.6264,32.6264,5494.0
2023-04-25 10:05:00,34.7,34.72,34.64,34.66,15772.0,32.6358,32.6546,32.5794,32.5982,15772.0
2023-04-25 10:10:00,34.64,34.71,34.57,34.71,16779.0,32.5794,32.6452,32.5136,32.6452,16779.0
2023-04-25 10:15:00,34.71,34.76,34.71,34.75,111888.0,32.6452,32.6923,32.6452,32.6829,111888.0
2023-04-25 10:20:00,34.75,34.76,34.72,34.72,9536.0,32.6829,32.6923,32.6546,32.6546,9536.0
2023-04-25 10:25:00,34.73,34.73,34.67,34.68,8798.0,32.664,32.664,32.6076,32.617,8798.0
2023-04-25 10:30:00,34.67,34.68,34.62,34.65,8401.0,32.6076,32.617,32.5606,32.5888,8401.0
2023-04-25 10:35:00,34.65,34.73,34.64,34.71,37783.0,32.5888,32.664,32.5794,32.6452,37783.0
2023-04-25 10:40:00,34.7,34.73,34.69,34.73,5561.0,32.6358,32.664,32.6264,32.664,5561.0
2023-04-25 10:45:00,34.74,34.83,34.74,34.83,5764.0,32.6735,32.7581,32.6735,32.7581,5764.0
2023-04-25 10:50:00,34.83,34.86,34.82,34.83,5146.0,32.7581,32.7863,32.7487,32.7581,5146.0
2023-04-25 10:55:00,34.83,34.86,34.82,34.84,8926.0,32.7581,32.7863,32.7487,32.7675,8926.0
2023-04-25 11:00:00,34.86,34.92,34.85,34.92,12161.0,32.7863,32.8427,32.7769,32.8427,12161.0
2023-04-25 11:05:00,34.92,34.92,34.87,34.88,12190.0,32.8427,32.8427,32.7957,32.8051,12190.0
2023-04-25 11:10:00,34.87,34.92,34.87,34.92,8122.0,32.7957,32.8427,32.7957,32.8427,8122.0
2023-04-25 11:15:00,34.94,34.95,34.91,34.91,22161.0,32.8616,32.871,32.8333,32.8333,22161.0
2023-04-25 11:20:00,34.91,34.92,34.84,34.86,12905.0,32.8333,32.8427,32.7675,32.7863,12905.0
2023-04-25 11:25:00,34.85,34.86,34.82,34.82,5330.0,32.7769,32.7863,32.7487,32.7487,5330.0
2023-04-25 11:30:00,34.8,34.8,34.73,34.77,15510.0,32.7299,32.7299,32.664,32.7017,15510.0
2023-04-25 11:35:00,34.76,34.82,34.76,34.79,8075.0,32.6923,32.7487,32.6923,32.7205,8075.0
2023-04-25 11:40:00,34.8,34.81,34.77,34.79,12335.0,32.7299,32.7393,32.7017,32.7205,12335.0
2023-04-25 11:45:00,34.8,34.82,34.78,34.8,11504.0,32.7299,32.7487,32.7111,32.7299,11504.0
2023-04-25 11:50:00,34.8,34.81,34.75,34.8,6396.0,32.7299,32.7393,32.6829,32.7299,6396.0
2023-04-25 11:55:00,34.79,34.8,34.78,34.79,5022.0,32.7205,32.7299,32.7111,32.7205,5022.0
2023-04-25 12:00:00,34.8,34.81,34.75,34.76,6609.0,32.7299,32.7393,32.6829,32.6923,6609.0
2023-04-25 12:05:00,34.75,34.77,34.73,34.73,8187.0,32.6829,32.7017,32.664,32.664,8187.0
2023-04-25 12:10:00,34.73,34.74,34.68,34.68,14019.0,32.664,32.6735,32.617,32.617,14019.0
2023-04-25 12:15:00,34.68,34.7,34.65,34.69,17543.0,32.617,32.6358,32.5888,32.6264,17543.0
2023-04-25 12:20:00,34.7,34.74,34.69,34.71,8108.0,32.6358,32.6735,32.6264,32.6452,8108.0
2023-04-25 12:25:00,34.7,34.71,34.63,34.63,14983.0,32.6358,32.6452,32.57,32.57,14983.0
2023-04-25 12:30:00,34.62,34.68,34.61,34.66,8654.0,32.5606,32.617,32.5512,32.5982,8654.0
2023-04-25 12:35:00,34.65,34.73,34.64,34.72,12428.0,32.5888,32.664,32.5794,32.6546,12428.0
2023-04-25 12:40:00,34.72,34.72,34.67,34.7,12961.0,32.6546,32.6546,32.6076,32.6358,12961.0
2023-04-25 12:45:00,34.7,34.7,34.62,34.62,6103.0,32.6358,32.6358,32.5606,32.5606,6103.0
2023-04-25 12:50:00,34.63,34.64,34.6,34.61,20404.0,32.57,32.5794,32.5418,32.5512,20404.0
2023-04-25 12:55:00,34.6,34.66,34.55,34.57,68335.0,32.5418,32.5982,32.4948,32.5136,68335.0
2023-04-25 13:00:00,34.57,34.6,34.55,34.55,12733.0,32.5136,32.5418,32.4948,32.4948,12733.0
2023-04-25 13:05:00,34.55,34.56,34.49,34.49,7160.0,32.4948,32.5042,32.4383,32.4383,7160.0
2023-04-25 13:10:00,34.5,34.52,34.44,34.45,11093.0,32.4477,32.4665,32.3913,32.4007,11093.0
2023-04-25 13:15:00,34.44,34.44,34.33,34.38,11853.0,32.3913,32.3913,32.2878,32.3349,11853.0
2023-04-25 13:20:00,34.38,34.4,34.32,34.34,7583.0,32.3349,32.3537,32.2784,32.2972,7583.0
2023-04-25 13:25:00,34.34,34.38,34.33,34.35,15674.0,32.2972,32.3349,32.2878,32.3067,15674.0
2023-04-25 13:30:00,34.34,34.36,34.32,34.34,9312.0,32.2972,32.3161,32.2784,32.2972,9312.0
2023-04-25 13:35:00,34.35,34.39,34.35,34.36,9897.0,32.3067,32.3443,32.3067,32.3161,9897.0
2023-04-25 13:40:00,34.36,34.36,34.34,34.35,8013.0,32.3161,32.3161,32.2972,32.3067,8013.0
2023-04-25 13:45:00,34.35,34.36,34.29,34.3,11588.0,32.3067,32.3161,32.2502,32.2596,11588.0
2023-04-25 13:50:00,34.3,34.3,34.27,34.27,10713.0,32.2596,32.2596,32.2314,32.2314,10713.0
2023-04-25 13:55:00,34.27,34.28,34.24,34.24,18090.0,32.2314,32.2408,32.2032,32.2032,18090.0
2023-04-25 14:00:00,34.23,34.28,34.23,34.25,17169.0,32.1938,32.2408,32.1938,32.2126,17169.0
2023-04-25 14:05:00,34.25,34.32,34.25,34.3,72256.0,32.2126,32.2784,32.2126,32.2596,72256.0
2023-04-25 14:10:00,34.3,34.34,34.28,34.3,18424.0,32.2596,32.2972,32.2408,32.2596,18424.0
2023-04-25 14:15:00,34.29,34.3,34.23,34.23,18889.0,32.2502,32.2596,32.1938,32.1938,18889.0
2023-04-25 14:20:00,34.23,34.27,34.21,34.24,16826.0,32.1938,32.2314,32.175,32.2032,16826.0
2023-04-25 14:25:00,34.25,34.27,34.24,34.27,9868.0,32.2126,32.2314,32.2032,32.2314,9868.0
2023-04-25 14:30:00,34.26,34.3,34.25,34.26,14580.0,32.222,32.2596,32.2126,32.222,14580.0
2023-04-25 14:35:00,34.26,34.26,34.23,34.23,13476.0,32.222,32.222,32.1938,32.1938,13476.0
2023-04-25 14:40:00,34.23,34.24,34.17,34.18,20744.0,32.1938,32.2032,32.1374,32.1468,20744.0
2023-04-25 14:45:00,34.18,34.23,34.17,34.23,19526.0,32.1468,32.1938,32.1374,32.1938,19526.0
2023-04-25 14:50:00,34.23,34.24,34.2,34.2,13432.0,32.1938,32.2032,32.1656,32.1656,13432.0
2023-04-25 14:55:00,34.2,34.23,34.19,34.2,9400.0,32.1656,32.1938,32.1562,32.1656,9400.0
2023-04-25 15:00:00,34.2,34.27,34.2,34.23,12461.0,32.1656,32.2314,32.1656,32.1938,12461.0
2023-04-25 15:05:00,34.24,34.27,34.23,34.27,10247.0,32.2032,32.2314,32.1938,32.2314,10247.0
2023-04-25 15:10:00,34.27,34.28,34.25,34.26,15628.0,32.2314,32.2408,32.2126,32.222,15628.0
2023-04-25 15:15:00,34.26,34.26,34.22,34.23,15746.0,32.222,32.222,32.1844,32.1938,15746.0
2023-04-25 15:20:00,34.23,34.27,34.23,34.25,21274.0,32.1938,32.2314,32.1938,32.2126,21274.0
2023-04-25 15:25:00,34.24,34.25,34.17,34.18,48677.0,32.2032,32.2126,32.1374,32.1468,48677.0
2023-04-25 15:30:00,34.18,34.19,34.13,34.16,22742.0,32.1468,32.1562,32.0997,32.128,22742.0
2023-04-25 15:35:00,34.15,34.15,34.1,34.12,21662.0,32.1186,32.1186,32.0715,32.0903,21662.0
2023-04-25 15:40:00,34.11,34.12,34.06,34.08,31152.0,32.0809,32.0903,32.0339,32.0527,31152.0
2023-04-25 15:45:00,34.08,34.09,34.03,34.05,37876.0,32.0527,32.0621,32.0057,32.0245,37876.0
2023-04-25 15:50:00,34.05,34.07,34.0,34.01,63690.0,32.0245,32.0433,31.9775,31.9869,63690.0
2023-04-25 15:55:00,34.02,34.06,34.0,34.06,115205.0,31.9963,32.0339,31.9775,32.0339,115205.0
2023-04-26 09:30:00,33.78,33.94,33.76,33.94,37347.0,31.7706,31.921,31.7518,31.921,37347.0
2023-04-26 09:35:00,33.94,33.97,33.84,33.84,5162.0,31.921,31.9493,31.827,31.827,5162.0
2023-04-26 09:40:00,33.84,33.9,33.79,33.88,17156.0,31.827,31.8834,31.78,31.8646,17156.0
2023-04-26 09:45:00,33.86,33.86,33.72,33.72,13310.0,31.8458,31.8458,31.7141,31.7141,13310.0
2023-04-26 09:50:00,33.72,33.78,33.68,33.69,133601.0,31.7141,31.7706,31.6765,31.6859,133601.0
2023-04-26 09:55:00,33.7,33.7,33.47,33.51,21678.0,31.6953,31.6953,31.479,31.5166,21678.0
2023-04-26 10:00:00,33.5,33.68,33.5,33.67,27335.0,31.5072,31.6765,31.5072,31.6671,27335.0
2023-04-26 10:05:00,33.66,33.66,33.45,33.46,14065.0,31.6577,31.6577,31.4602,31.4696,14065.0
2023-04-26 10:10:00,33.45,33.47,33.3,33.31,20027.0,31.4602,31.479,31.3191,31.3285,20027.0
2023-04-26 10:15:00,33.31,33.38,33.31,33.35,26765.0,31.3285,31.3944,31.3285,31.3661,26765.0
2023-04-26 10:20:00,33.37,33.46,33.36,33.42,19952.0,31.385,31.4696,31.3755,31.432,19952.0
2023-04-26 10:25:00,33.41,33.52,33.41,33.52,15982.0,31.4226,31.526,31.4226,31.526,15982.0
2023-04-26 10:30:00,33.52,33.68,33.51,33.65,27744.0,31.526,31.6765,31.5166,31.6483,27744.0
2023-04-26 10:35:00,33.66,33.74,33.65,33.68,22844.0,31.6577,31.7329,31.6483,31.6765,22844.0
2023-04-26 10:40:00,33.68,33.69,33.61,33.62,18604.0,31.6765,31.6859,31.6107,31.6201,18604.0
2023-04-26 10:45:00,33.63,33.67,33.62,33.64,20879.0,31.6295,31.6671,31.6201,31.6389,20879.0
2023-04-26 10:50:00,33.64,33.75,33.62,33.73,13164.0,31.6389,31.7423,31.6201,31.7235,13164.0
2023-04-26 10:55:00,33.73,33.76,33.72,33.75,10596.0,31.7235,31.7518,31.7141,31.7423,10596.0
2023-04-26 11:00:00,33.76,33.76,33.69,33.75,18550.0,31.7518,31.7518,31.6859,31.7423,18550.0
2023-04-26 11:05:00,33.74,33.82,33.74,33.8,15948.0,31.7329,31.8082,31.7329,31.7894,15948.0
2023-04-26 11:10:00,33.8,33.86,33.8,33.84,13025.0,31.7894,31.8458,31.7894,31.827,13025.0
2023-04-26 11:15:00,33.83,33.85,33.82,33.84,11198.0,31.8176,31.8364,31.8082,31.827,11198.0
2023-04-26 11:20:00,33.84,33.85,33.77,33.81,32204.0,31.827,31.8364,31.7612,31.7988,32204.0
2023-04-26 11:25:00,33.81,33.83,33.79,33.83,9515.0,31.7988,31.8176,31.78,31.8176,9515.0
2023-04-26 11:30:00,33.83,33.87,33.81,33.86,22242.0,31.8176,31.8552,31.7988,31.8458,22242.0
2023-04-26 11:35:00,33.85,33.86,33.77,33.8,14094.0,31.8364,31.8458,31.7612,31.7894,14094.0
2023-04-26 11:40:00,33.81,33.85,33.8,33.84,12602.0,31.7988,31.8364,31.7894,31.827,12602.0
2023-04-26 11:45:00,33.84,33.89,33.84,33.87,10562.0,31.827,31.874,31.827,31.8552,10562.0
2023-04-26 11:50:00,33.87,33.88,33.81,33.81,21902.0,31.8552,31.8646,31.7988,31.7988,21902.0
2023-04-26 11:55:00,33.81,33.84,33.75,33.76,13209.0,31.7988,31.827,31.7423,31.7518,13209.0
2023-04-26 12:00:00,33.76,33.79,33.73,33.73,18391.0,31.7518,31.78,31.7235,31.7235,18391.0
2023-04-26 12:05:00,33.73,33.75,33.66,33.66,15044.0,31.7235,31.7423,31.6577,31.6577,15044.0
2023-04-26 12:10:00,33.66,33.7,33.63,33.65,14568.0,31.6577,31.6953,31.6295,31.6483,14568.0
2023-04-26 12:15:00,33.65,33.65,33.59,33.62,16467.0,31.6483,31.6483,31.5919,31.6201,16467.0
2023-04-26 12:20:00,33.62,33.62,33.58,33.59,10024.0,31.6201,31.6201,31.5825,31.5919,10024.0
2023-04-26 12:25:00,33.59,33.61,33.58,33.61,13942.0,31.5919,31.6107,31.5825,31.6107,13942.0
2023-04-26 12:30:00,33.61,33.67,33.61,33.66,15396.0,31.6107,31.6671,31.6107,31.6577,15396.0
2023-04-26 12:35:00,33.66,33.71,33.65,33.71,22220.0,31.6577,31.7047,31.6483,31.7047,22220.0
2023-04-26 12:40:00,33.7,33.74,33.68,33.73,9356.0,31.6953,31.7329,31.6765,31.7235,9356.0
2023-04-26 12:45:00,33.73,33.75,33.72,33.75,5951.0,31.7235,31.7423,31.7141,31.7423,5951.0
2023-04-26 12:50:00,33.74,33.76,33.71,33.73,22129.0,31.7329,31.7518,31.7047,31.7235,22129.0
2023-04-26 12:55:00,33.73,33.74,33.7,33.71,8478.0,31.7235,31.7329,31.6953,31.7047,8478.0
2023-04-26 13:00:00,33.71,33.75,33.69,33.73,25906.0,31.7047,31.7423,31.6859,31.7235,25906.0
2023-04-26 13:05:00,33.73,33.73,33.68,33.73,17784.0,31.7235,31.7235,31.6765,31.7235,17784.0
2023-04-26 13:10:00,33.72,33.73,33.68,33.69,41353.0,31.7141,31.7235,31.6765,31.6859,41353.0
2023-04-26 13:15:00,33.7,33.73,33.69,33.7,9406.0,31.6953,31.7235,31.6859,31.6953,9406.0
2023-04-26 13:20:00,33.7,33.7,33.6,33.62,10588.0,31.6953,31.6953,31.6013,31.6201,10588.0
2023-04-26 13:25:00,33.62,33.62,33.57,33.6,12147.0,31.6201,31.6201,31.5731,31.6013,12147.0
2023-04-26 13:30:00,33.61,33.65,33.6,33.65,9394.0,31.6107,31.6483,31.6013,31.6483,9394.0
2023-04-26 13:35:00,33.65,33.66,33.61,33.62,14795.0,31.6483,31.6577,31.6107,31.6201,14795.0
2023-04-26 13:40:00,33.62,33.63,33.6,33.61,8270.0,31.6201,31.6295,31.6013,31.6107,8270.0
2023-04-26 13:45:00,33.61,33.63,33.55,33.55,22168.0,31.6107,31.6295,31.5542,31.5542,22168.0
2023-04-26 13:50:00,33.55,33.55,33.5,33.53,14239.0,31.5542,31.5542,31.5072,31.5354,14239.0
2023-04-26 13:55:00,33.54,33.54,33.45,33.47,19883.0,31.5448,31.5448,31.4602,31.479,19883.0
2023-04-26 14:00:00,33.47,33.49,33.46,33.47,16438.0,31.479,31.4978,31.4696,31.479,16438.0
2023-04-26 14:05:00,33.46,33.46,33.39,33.39,17782.0,31.4696,31.4696,31.4038,31.4038,17782.0
2023-04-26 14:10:00,33.39,33.41,33.36,33.41,19974.0,31.4038,31.4226,31.3755,31.4226,19974.0
2023-04-26 14:15:00,33.41,33.44,33.4,33.41,11467.0,31.4226,31.4508,31.4132,31.4226,11467.0
2023-04-26 14:20:00,33.41,33.48,33.41,33.48,15510.0,31.4226,31.4884,31.4226,31.4884,15510.0
2023-04-26 14:25:00,33.48,33.55,33.48,33.52,12641.0,31.4884,31.5542,31.4884,31.526,12641.0
2023-04-26 14:30:00,33.52,33.53,33.48,33.52,14019.0,31.526,31.5354,31.4884,31.526,14019.0
2023-04-26 14:35:00,33.52,33.53,33.48,33.48,20610.0,31.526,31.5354,31.4884,31.4884,20610.0
2023-04-26 14:40:00,33.48,33.52,33.47,33.48,11357.0,31.4884,31.526,31.479,31.4884,11357.0
2023-04-26 14:45:00,33.48,33.51,33.47,33.51,12453.0,31.4884,31.5166,31.479,31.5166,12453.0
2023-04-26 14:50:00,33.51,33.52,33.45,33.48,25225.0,31.5166,31.526,31.4602,31.4884,25225.0
2023-04-26 14:55:00,33.47,33.53,33.46,33.53,15912.0,31.479,31.5354,31.4696,31.5354,15912.0
2023-04-26 15:00:00,33.52,33.53,33.47,33.51,15927.0,31.526,31.5354,31.479,31.5166,15927.0
2023-04-26 15:05:00,33.5,33.54,33.5,33.54,15393.0,31.5072,31.5448,31.5072,31.5448,15393.0
2023-04-26 15:10:00,33.54,33.58,33.53,33.58,19261.0,31.5448,31.5825,31.5354,31.5825,19261.0
2023-04-26 15:15:00,33.58,33.59,33.54,33.59,23046.0,31.5825,31.5919,31.5448,31.5919,23046.0
2023-04-26 15:20:00,33.57,33.6,33.53,33.59,73702.0,31.5731,31.6013,31.5354,31.5919,73702.0
2023-04-26 15:25:00,33.59,33.63,33.58,33.6,19621.0,31.5919,31.6295,31.5825,31.6013,19621.0
2023-04-26 15:30:00,33.59,33.62,33.56,33.57,43243.0,31.5919,31.6201,31.5636,31.5731,43243.0
2023-04-26 15:35:00,33.56,33.56,33.49,33.51,33860.0,31.5636,31.5636,31.4978,31.5166,33860.0
2023-04-26 15:40:00,33.52,33.54,33.49,33.51,28552.0,31.526,31.5448,31.4978,31.5166,28552.0
2023-04-26 15:45:00,33.52,33.54,33.47,33.53,52504.0,31.526,31.5448,31.479,31.5354,52504.0
2023-04-26 15:50:00,33.53,33.54,33.47,33.51,66134.0,31.5354,31.5448,31.479,31.5166,66134.0
2023-04-26 15:55:00,33.5,33.52,33.39,33.39,310109.0,31.5072,31.526,31.4038,31.4038,310109.0
2023-04-27 09:30:00,33.46,33.62,33.46,33.54,34181.0,31.4696,31.6201,31.4696,31.5448,34181.0
2023-04-27 09:35:00,33.57,33.59,33.47,33.47,14367.0,31.5731,31.5919,31.479,31.479,14367.0
2023-04-27 09:40:00,33.47,33.56,33.47,33.49,16680.0,31.479,31.5636,31.479,31.4978,16680.0
2023-04-27 09:45:00,33.5,33.57,33.48,33.54,11565.0,31.5072,31.5731,31.4884,31.5448,11565.0
2023-04-27 09:50:00,33.54,33.63,33.54,33.63,21782.0,31.5448,31.6295,31.5448,31.6295,21782.0
2023-04-27 09:55:00,33.63,33.68,33.63,33.68,11369.0,31.6295,31.6765,31.6295,31.6765,11369.0
2023-04-27 10:00:00,33.69,33.72,33.67,33.69,13577.0,31.6859,31.7141,31.6671,31.6859,13577.0
2023-04-27 10:05:00,33.69,33.7,33.55,33.55,32510.0,31.6859,31.6953,31.5542,31.5542,32510.0
2023-04-27 10:10:00,33.54,33.71,33.53,33.71,38520.0,31.5448,31.7047,31.5354,31.7047,38520.0
2023-04-27 10:15:00,33.69,33.7,33.6,33.67,17959.0,31.6859,31.6953,31.6013,31.6671,17959.0
2023-04-27 10:20:00,33.66,33.71,33.63,33.67,22559.0,31.6577,31.7047,31.6295,31.6671,22559.0
2023-04-27 10:25:00,33.66,33.66,33.61,33.65,12435.0,31.6577,31.6577,31.6107,31.6483,12435.0
2023-04-27 10:30:00,33.65,33.68,33.6,33.61,16757.0,31.6483,31.6765,31.6013,31.6107,16757.0
2023-04-27 10:35:00,33.59,33.63,33.58,33.6,15417.0,31.5919,31.6295,31.5825,31.6013,15417.0
2023-04-27 10:40:00,33.61,33.63,33.59,33.61,38775.0,31.6107,31.6295,31.5919,31.6107,38775.0
2023-04-27 10:45:00,33.61,33.66,33.59,33.66,11300.0,31.6107,31.6577,31.5919,31.6577,11300.0
2023-04-27 10:50:00,33.66,33.67,33.58,33.61,13171.0,31.6577,31.6671,31.5825,31.6107,13171.0
2023-04-27 10:55:00,33.61,33.65,33.59,33.62,18263.0,31.6107,31.6483,31.5919,31.6201,18263.0
2023-04-27 11:00:00,33.62,33.62,33.51,33.53,10245.0,31.6201,31.6201,31.5166,31.5354,10245.0
2023-04-27 11:05:00,33.53,33.57,33.5,33.56,16239.0,31.5354,31.5731,31.5072,31.5636,16239.0
2023-04-27 11:10:00,33.56,33.57,33.51,33.52,39342.0,31.5636,31.5731,31.5166,31.526,39342.0
2023-04-27 11:15:00,33.52,33.54,33.51,33.53,9727.0,31.526,31.5448,31.5166,31.5354,9727.0
2023-04-27 11:20:00,33.53,33.58,33.5,33.57,22915.0,31.5354,31.5825,31.5072,31.5731,22915.0
2023-04-27 11:25:00,33.57,33.65,33.57,33.63,6481.0,31.5731,31.6483,31.5731,31.6295,6481.0
2023-04-27 11:30:00,33.63,33.69,33.62,33.64,8465.0,31.6295,31.6859,31.6201,31.6389,8465.0
2023-04-27 11:35:00,33.63,33.64,33.58,33.58,5941.0,31.6295,31.6389,31.5825,31.5825,5941.0
2023-04-27 11:40:00,33.59,33.65,33.59,33.65,18262.0,31.5919,31.6483,31.5919,31.6483,18262.0
2023-04-27 11:45:00,33.64,33.68,33.62,33.68,16483.0,31.6389,31.6765,31.6201,31.6765,16483.0
2023-04-27 11:50:00,33.69,33.73,33.67,33.73,10497.0,31.6859,31.7235,31.6671,31.7235,10497.0
2023-04-27 11:55:00,33.73,33.77,33.71,33.76,29239.0,31.7235,31.7612,31.7047,31.7518,29239.0
2023-04-27 12:00:00,33.76,33.85,33.75,33.83,24552.0,31.7518,31.8364,31.7423,31.8176,24552.0
2023-04-27 12:05:00,33.83,33.84,33.78,33.82,8737.0,31.8176,31.827,31.7706,31.8082,8737.0
2023-04-27 12:10:00,33.81,33.84,33.8,33.82,45653.0,31.7988,31.827,31.7894,31.8082,45653.0
2023-04-27 12:15:00,33.82,33.93,33.82,33.91,28940.0,31.8082,31.9116,31.8082,31.8928,28940.0
2023-04-27 12:20:00,33.91,33.98,33.91,33.97,20294.0,31.8928,31.9587,31.8928,31.9493,20294.0
2023-04-27 12:25:00,33.97,34.01,33.96,33.96,21304.0,31.9493,31.9869,31.9399,31.9399,21304.0
2023-04-27 12:30:00,33.96,33.97,33.92,33.95,13921.0,31.9399,31.9493,31.9022,31.9304,13921.0
2023-04-27 12:35:00,33.95,33.96,33.9,33.91,18254.0,31.9304,31.9399,31.8834,31.8928,18254.0
2023-04-27 12:40:00,33.91,33.96,33.9,33.9,60338.0,31.8928,31.9399,31.8834,31.8834,60338.0
2023-04-27 12:45:00,33.91,33.95,33.78,33.79,74402.0,31.8928,31.9304,31.7706,31.78,74402.0
2023-04-27 12:50:00,33.79,33.83,33.75,33.76,10387.0,31.78,31.8176,31.7423,31.7518,10387.0
2023-04-27 12:55:00,33.75,33.76,33.71,33.71,5516.0,31.7423,31.7518,31.7047,31.7047,5516.0
2023-04-27 13:00:00,33.71,33.79,33.71,33.76,12307.0,31.7047,31.78,31.7047,31.7518,12307.0
2023-04-27 13:05:00,33.76,33.76,33.69,33.71,5592.0,31.7518,31.7518,31.6859,31.7047,5592.0
2023-04-27 13:10:00,33.71,33.75,33.71,33.75,10432.0,31.7047,31.7423,31.7047,31.7423,10432.0
2023-04-27 13:15:00,33.75,33.76,33.71,33.72,10119.0,31.7423,31.7518,31.7047,31.7141,10119.0
2023-04-27 13:20:00,33.73,33.77,33.73,33.75,10842.0,31.7235,31.7612,31.7235,31.7423,10842.0
2023-04-27 13:25:00,33.75,33.77,33.73,33.76,9613.0,31.7423,31.7612,31.7235,31.7518,9613.0
2023-04-27 13:30:00,33.76,33.77,33.74,33.75,6507.0,31.7518,31.7612,31.7329,31.7423,6507.0
2023-04-27 13:35:00,33.75,33.8,33.74,33.8,9195.0,31.7423,31.7894,31.7329,31.7894,9195.0
2023-04-27 13:40:00,33.8,33.88,33.8,33.88,12752.0,31.7894,31.8646,31.7894,31.8646,12752.0
2023-04-27 13:45:00,33.88,33.95,33.88,33.93,8982.0,31.8646,31.9304,31.8646,31.9116,8982.0
2023-04-27 13:50:00,33.93,33.99,33.92,33.99,16750.0,31.9116,31.9681,31.9022,31.9681,16750.0
2023-04-27 13:55:00,33.98,33.99,33.95,33.95,22552.0,31.9587,31.9681,31.9304,31.9304,22552.0
2023-04-27 14:00:00,33.95,33.95,33.91,33.93,15946.0,31.9304,31.9304,31.8928,31.9116,15946.0
2023-04-27 14:05:00,33.94,33.99,33.92,33.92,25114.0,31.921,31.9681,31.9022,31.9022,25114.0
2023-04-27 14:10:00,33.92,33.97,33.92,33.95,9388.0,31.9022,31.9493,31.9022,31.9304,9388.0
2023-04-27 14:15:00,33.95,34.03,33.94,34.02,7424.0,31.9304,32.0057,31.921,31.9963,7424.0
2023-04-27 14:20:00,34.02,34.03,33.98,34.0,10413.0,31.9963,32.0057,31.9587,31.9775,10413.0
2023-04-27 14:25:00,34.0,34.04,33.99,34.04,17704.0,31.9775,32.0151,31.9681,32.0151,17704.0
2023-04-27 14:30:00,34.04,34.08,34.03,34.06,13000.0,32.0151,32.0527,32.0057,32.0339,13000.0
2023-04-27 14:35:00,34.07,34.09,34.03,34.06,13685.0,32.0433,32.0621,32.0057,32.0339,13685.0
2023-04-27 14:40:00,34.07,34.1,34.06,34.08,8619.0,32.0433,32.0715,32.0339,32.0527,8619.0
2023-04-27 14:45:00,34.09,34.09,34.02,34.04,7795.0,32.0621,32.0621,31.9963,32.0151,7795.0
2023-04-27 14:50:00,34.04,34.05,34.03,34.04,9013.0,32.0151,32.0245,32.0057,32.0151,9013.0
2023-04-27 14:55:00,34.05,34.11,34.04,34.1,9562.0,32.0245,32.0809,32.0151,32.0715,9562.0
2023-04-27 15:00:00,34.1,34.15,34.09,34.15,13251.0,32.0715,32.1186,32.0621,32.1186,13251.0
2023-04-27 15:05:00,34.15,34.15,34.1,34.11,14123.0,32.1186,32.1186,32.0715,32.0809,14123.0
2023-04-27 15:10:00,34.1,34.14,34.06,34.06,12163.0,32.0715,32.1091,32.0339,32.0339,12163.0
2023-04-27 15:15:00,34.07,34.13,34.06,34.09,14295.0,32.0433,32.0997,32.0339,32.0621,14295.0
2023-04-27 15:20:00,34.09,34.11,34.07,34.07,13807.0,32.0621,32.0809,32.0433,32.0433,13807.0
2023-04-27 15:25:00,34.08,34.09,34.02,34.02,17294.0,32.0527,32.0621,31.9963,31.9963,17294.0
2023-04-27 15:30:00,34.02,34.04,34.0,34.02,23866.0,31.9963,32.0151,31.9775,31.9963,23866.0
2023-04-27 15:35:00,34.01,34.02,33.98,34.0,23508.0,31.9869,31.9963,31.9587,31.9775,23508.0
2023-04-27 15:40:00,34.01,34.03,33.98,33.98,33808.0,31.9869,32.0057,31.9587,31.9587,33808.0
2023-04-27 15:45:00,33.99,34.03,33.97,34.01,34941.0,31.9681,32.0057,31.9493,31.9869,34941.0
2023-04-27 15:50:00,34.01,34.04,33.94,33.97,72650.0,31.9869,32.0151,31.921,31.9493,72650.0
2023-04-27 15:55:00,33.97,34.08,33.96,34.08,128820.0,31.9493,32.0527,31.9399,32.0527,128820.0
2023-04-28 09:30:00,33.5,33.64,33.5,33.57,23379.0,31.8553,31.9884,31.8553,31.9219,23379.0
2023-04-28 09:35:00,33.52,33.74,33.52,33.72,11938.0,31.8743,32.0835,31.8743,32.0645,11938.0
2023-04-28 09:40:00,33.7,33.78,33.66,33.76,6324.0,32.0455,32.1216,32.0074,32.1025,6324.0
2023-04-28 09:45:00,33.74,33.89,33.74,33.88,33440.0,32.0835,32.2262,32.0835,32.2166,33440.0
2023-04-28 09:50:00,33.9,33.9,33.78,33.87,13962.0,32.2357,32.2357,32.1216,32.2071,13962.0
2023-04-28 09:55:00,33.86,33.86,33.68,33.68,7463.0,32.1976,32.1976,32.0265,32.0265,7463.0
2023-04-28 10:00:00,33.76,33.87,33.73,33.85,5668.0,32.1025,32.2071,32.074,32.1881,5668.0
2023-04-28 10:05:00,33.85,33.94,33.84,33.93,5134.0,32.1881,32.2737,32.1786,32.2642,5134.0
2023-04-28 10:10:00,33.95,33.99,33.88,33.97,21940.0,32.2832,32.3212,32.2166,32.3022,21940.0
2023-04-28 10:15:00,33.97,33.99,33.94,33.95,6968.0,32.3022,32.3212,32.2737,32.2832,6968.0
2023-04-28 10:20:00,33.95,33.96,33.91,33.95,8639.0,32.2832,32.2927,32.2452,32.2832,8639.0
2023-04-28 10:25:00,33.95,33.98,33.93,33.95,9000.0,32.2832,32.3117,32.2642,32.2832,9000.0
2023-04-28 10:30:00,33.95,33.98,33.89,33.97,6499.0,32.2832,32.3117,32.2262,32.3022,6499.0
2023-04-28 10:35:00,33.99,34.01,33.82,33.87,16060.0,32.3212,32.3403,32.1596,32.2071,16060.0
2023-04-28 10:40:00,33.89,33.96,33.86,33.96,5219.0,32.2262,32.2927,32.1976,32.2927,5219.0
2023-04-28 10:45:00,33.97,34.05,33.95,34.04,5023.0,32.3022,32.3783,32.2832,32.3688,5023.0
2023-04-28 10:50:00,34.04,34.15,34.04,34.11,19852.0,32.3688,32.4734,32.3688,32.4354,19852.0
2023-04-28 10:55:00,34.12,34.12,33.91,33.93,5476.0,32.4449,32.4449,32.2452,32.2642,5476.0
2023-04-28 11:00:00,33.93,33.94,33.84,33.88,8281.0,32.2642,32.2737,32.1786,32.2166,8281.0
2023-04-28 11:05:00,33.88,33.98,33.88,33.97,4945.0,32.2166,32.3117,32.2166,32.3022,4945.0
2023-04-28 11:10:00,33.99,34.08,33.99,34.08,18200.0,32.3212,32.4068,32.3212,32.4068,18200.0
2023-04-28 11:15:00,34.08,34.15,34.08,34.13,15819.0,32.4068,32.4734,32.4068,32.4544,15819.0
2023-04-28 11:20:00,34.13,34.16,34.09,34.14,9689.0,32.4544,32.4829,32.4163,32.4639,9689.0
2023-04-28 11:25:00,34.15,34.16,34.13,34.14,5685.0,32.4734,32.4829,32.4544,32.4639,5685.0
2023-04-28 11:30:00,34.16,34.19,34.11,34.12,7636.0,32.4829,32.5114,32.4354,32.4449,7636.0
2023-04-28 11:35:00,34.13,34.14,34.08,34.09,3352.0,32.4544,32.4639,32.4068,32.4163,3352.0
2023-04-28 11:40:00,34.07,34.09,34.05,34.06,4249.0,32.3973,32.4163,32.3783,32.3878,4249.0
2023-04-28 11:45:00,34.05,34.08,34.04,34.08,4685.0,32.3783,32.4068,32.3688,32.4068,4685.0
2023-04-28 11:50:00,34.09,34.14,34.08,34.14,12409.0,32.4163,32.4639,32.4068,32.4639,12409.0
2023-04-28 11:55:00,34.12,34.15,34.11,34.15,3325.0,32.4449,32.4734,32.4354,32.4734,3325.0
2023-04-28 12:00:00,34.14,34.15,34.1,34.11,17795.0,32.4639,32.4734,32.4258,32.4354,17795.0
2023-04-28 12:05:00,34.14,34.14,34.08,34.11,2990.0,32.4639,32.4639,32.4068,32.4354,2990.0
2023-04-28 12:10:00,34.11,34.14,34.1,34.13,3748.0,32.4354,32.4639,32.4258,32.4544,3748.0
2023-04-28 12:15:00,34.11,34.11,34.05,34.07,5037.0,32.4354,32.4354,32.3783,32.3973,5037.0
2023-04-28 12:20:00,34.06,34.08,34.03,34.05,4976.0,32.3878,32.4068,32.3593,32.3783,4976.0
2023-04-28 12:25:00,34.05,34.06,34.03,34.05,5813.0,32.3783,32.3878,32.3593,32.3783,5813.0
2023-04-28 12:30:00,34.06,34.1,34.06,34.06,37758.0,32.3878,32.4258,32.3878,32.3878,37758.0
2023-04-28 12:35:00,34.07,34.1,34.06,34.08,3335.0,32.3973,32.4258,32.3878,32.4068,3335.0
2023-04-28 12:40:00,34.06,34.07,34.04,34.06,6541.0,32.3878,32.3973,32.3688,32.3878,6541.0
2023-04-28 12:45:00,34.07,34.07,34.01,34.02,2703.0,32.3973,32.3973,32.3403,32.3498,2703.0
2023-04-28 12:50:00,34.03,34.03,33.99,34.0,3039.0,32.3593,32.3593,32.3212,32.3308,3039.0
2023-04-28 12:55:00,34.0,34.05,33.99,34.01,11199.0,32.3308,32.3783,32.3212,32.3403,11199.0
2023-04-28 13:00:00,34.02,34.02,33.96,33.98,4559.0,32.3498,32.3498,32.2927,32.3117,4559.0
2023-04-28 13:05:00,33.99,34.02,33.99,34.0,5480.0,32.3212,32.3498,32.3212,32.3308,5480.0
2023-04-28 13:10:00,34.0,34.0,33.98,34.0,3314.0,32.3308,32.3308,32.3117,32.3308,3314.0
2023-04-28 13:15:00,34.0,34.07,33.99,34.04,29500.0,32.3308,32.3973,32.3212,32.3688,29500.0
2023-04-28 13:20:00,34.04,34.04,34.01,34.01,1993.0,32.3688,32.3688,32.3403,32.3403,1993.0
2023-04-28 13:25:00,34.02,34.03,34.01,34.01,1840.0,32.3498,32.3593,32.3403,32.3403,1840.0
2023-04-28 13:30:00,34.01,34.05,34.0,34.02,4721.0,32.3403,32.3783,32.3308,32.3498,4721.0
2023-04-28 13:35:00,34.02,34.04,33.98,34.01,10931.0,32.3498,32.3688,32.3117,32.3403,10931.0
2023-04-28 13:40:00,34.01,34.02,33.98,33.98,4994.0,32.3403,32.3498,32.3117,32.3117,4994.0
2023-04-28 13:45:00,33.99,33.99,33.96,33.96,4762.0,32.3212,32.3212,32.2927,32.2927,4762.0
2023-04-28 13:50:00,33.96,33.97,33.94,33.95,5525.0,32.2927,32.3022,32.2737,32.2832,5525.0
2023-04-28 13:55:00,33.94,33.94,33.89,33.93,5831.0,32.2737,32.2737,32.2262,32.2642,5831.0
2023-04-28 14:00:00,33.93,33.99,33.93,33.98,5428.0,32.2642,32.3212,32.2642,32.3117,5428.0
2023-04-28 14:05:00,33.98,34.0,33.94,33.95,9561.0,32.3117,32.3308,32.2737,32.2832,9561.0
2023-04-28 14:10:00,33.94,33.97,33.9,33.97,43568.0,32.2737,32.3022,32.2357,32.3022,43568.0
2023-04-28 14:15:00,33.97,34.0,33.95,33.95,32362.0,32.3022,32.3308,32.2832,32.2832,32362.0
2023-04-28 14:20:00,33.97,33.97,33.91,33.93,19496.0,32.3022,32.3022,32.2452,32.2642,19496.0
2023-04-28 14:25:00,33.93,33.93,33.88,33.89,57377.0,32.2642,32.2642,32.2166,32.2262,57377.0
2023-04-28 14:30:00,33.9,33.91,33.87,33.87,7540.0,32.2357,32.2452,32.2071,32.2071,7540.0
2023-04-28 14:35:00,33.87,33.87,33.84,33.86,4717.0,32.2071,32.2071,32.1786,32.1976,4717.0
2023-04-28 14:40:00,33.86,33.89,33.82,33.86,6734.0,32.1976,32.2262,32.1596,32.1976,6734.0
2023-04-28 14:45:00,33.85,33.87,33.84,33.84,7341.0,32.1881,32.2071,32.1786,32.1786,7341.0
2023-04-28 14:50:00,33.85,33.9,33.84,33.9,6323.0,32.1881,32.2357,32.1786,32.2357,6323.0
2023-04-28 14:55:00,33.9,33.97,33.89,33.95,20569.0,32.2357,32.3022,32.2262,32.2832,20569.0
2023-04-28 15:00:00,33.95,34.01,33.95,34.01,5850.0,32.2832,32.3403,32.2832,32.3403,5850.0
2023-04-28 15:05:00,34.01,34.06,33.99,34.03,16764.0,32.3403,32.3878,32.3212,32.3593,16764.0
2023-04-28 15:10:00,34.03,34.08,34.02,34.08,15923.0,32.3593,32.4068,32.3498,32.4068,15923.0
2023-04-28 15:15:00,34.08,34.11,34.08,34.11,6506.0,32.4068,32.4354,32.4068,32.4354,6506.0
2023-04-28 15:20:00,34.11,34.12,34.06,34.09,16337.0,32.4354,32.4449,32.3878,32.4163,16337.0
2023-04-28 15:25:00,34.09,34.1,34.05,34.07,9403.0,32.4163,32.4258,32.3783,32.3973,9403.0
2023-04-28 15:30:00,34.07,34.09,34.05,34.08,13095.0,32.3973,32.4163,32.3783,32.4068,13095.0
2023-04-28 15:35:00,34.08,34.14,34.06,34.13,20948.0,32.4068,32.4639,32.3878,32.4544,20948.0
2023-04-28 15:40:00,34.14,34.14,34.1,34.12,28160.0,32.4639,32.4639,32.4258,32.4449,28160.0
2023-04-28 15:45:00,34.13,34.16,34.09,34.14,46342.0,32.4544,32.4829,32.4163,32.4639,46342.0
2023-04-28 15:50:00,34.13,34.15,34.08,34.15,55311.0,32.4544,32.4734,32.4068,32.4734,55311.0
2023-04-28 15:55:00,34.15,34.21,34.12,34.18,142433.0,32.4734,32.5304,32.4449,32.5019,142433.0
2023-05-01 09:30:00,34.06,34.15,33.91,34.0,19729.0,32.3878,32.4734,32.2452,32.3308,19729.0
2023-05-01 09:35:00,34.01,34.18,34.01,34.15,6360.0,32.3403,32.5019,32.3403,32.4734,6360.0
2023-05-01 09:40:00,34.15,34.18,34.09,34.1,9428.0,32.4734,32.5019,32.4163,32.4258,9428.0
2023-05-01 09:45:00,34.11,34.18,34.1,34.18,13998.0,32.4354,32.5019,32.4258,32.5019,13998.0
2023-05-01 09:50:00,34.17,34.21,34.16,34.19,9265.0,32.4924,32.5304,32.4829,32.5114,9265.0
2023-05-01 09:55:00,34.18,34.25,34.17,34.23,14270.0,32.5019,32.5685,32.4924,32.5495,14270.0
2023-05-01 10:00:00,34.21,34.24,34.14,34.24,16242.0,32.5304,32.559,32.4639,32.559,16242.0
2023-05-01 10:05:00,34.25,34.27,34.21,34.22,6732.0,32.5685,32.5875,32.5304,32.54,6732.0
2023-05-01 10:10:00,34.24,34.27,34.2,34.26,18093.0,32.559,32.5875,32.5209,32.578,18093.0
2023-05-01 10:15:00,34.28,34.33,34.27,34.32,4939.0,32.597,32.6446,32.5875,32.635,4939.0
2023-05-01 10:20:00,34.31,34.33,34.24,34.29,13785.0,32.6255,32.6446,32.559,32.6065,13785.0
2023-05-01 10:25:00,34.27,34.3,34.25,34.26,8008.0,32.5875,32.616,32.5685,32.578,8008.0
2023-05-01 10:30:00,34.26,34.34,34.26,34.34,22229.0,32.578,32.6541,32.578,32.6541,22229.0
2023-05-01 10:35:00,34.34,34.34,34.29,34.3,4616.0,32.6541,32.6541,32.6065,32.616,4616.0
2023-05-01 10:40:00,34.3,34.32,34.27,34.31,9281.0,32.616,32.635,32.5875,32.6255,9281.0
2023-05-01 10:45:00,34.3,34.36,34.3,34.32,11025.0,32.616,32.6731,32.616,32.635,11025.0
2023-05-01 10:50:00,34.31,34.32,34.25,34.29,16148.0,32.6255,32.635,32.5685,32.6065,16148.0
2023-05-01 10:55:00,34.29,34.35,34.29,34.32,8393.0,32.6065,32.6636,32.6065,32.635,8393.0
2023-05-01 11:00:00,34.32,34.35,34.31,34.34,29054.0,32.635,32.6636,32.6255,32.6541,29054.0
2023-05-01 11:05:00,34.33,34.36,34.33,34.34,14756.0,32.6446,32.6731,32.6446,32.6541,14756.0
2023-05-01 11:10:00,34.34,34.35,34.29,34.34,16002.0,32.6541,32.6636,32.6065,32.6541,16002.0
2023-05-01 11:15:00,34.34,34.37,34.29,34.37,34988.0,32.6541,32.6826,32.6065,32.6826,34988.0
2023-05-01 11:20:00,34.36,34.39,34.34,34.37,12862.0,32.6731,32.7016,32.6541,32.6826,12862.0
2023-05-01 11:25:00,34.37,34.37,34.33,34.35,12801.0,32.6826,32.6826,32.6446,32.6636,12801.0
2023-05-01 11:30:00,34.35,34.41,34.32,34.4,27548.0,32.6636,32.7206,32.635,32.7111,27548.0
2023-05-01 11:35:00,34.4,34.45,34.4,34.41,17349.0,32.7111,32.7587,32.7111,32.7206,17349.0
2023-05-01 11:40:00,34.41,34.42,34.33,34.38,12120.0,32.7206,32.7301,32.6446,32.6921,12120.0
2023-05-01 11:45:00,34.38,34.39,34.36,34.37,5380.0,32.6921,32.7016,32.6731,32.6826,5380.0
2023-05-01 11:50:00,34.37,34.38,34.31,34.38,16262.0,32.6826,32.6921,32.6255,32.6921,16262.0
2023-05-01 11:55:00,34.38,34.43,34.36,34.39,27559.0,32.6921,32.7396,32.6731,32.7016,27559.0
2023-05-01 12:00:00,34.37,34.37,34.31,34.34,9048.0,32.6826,32.6826,32.6255,32.6541,9048.0
2023-05-01 12:05:00,34.35,34.37,34.31,34.37,10328.0,32.6636,32.6826,32.6255,32.6826,10328.0
2023-05-01 12:10:00,34.37,34.38,34.35,34.36,10360.0,32.6826,32.6921,32.6636,32.6731,10360.0
2023-05-01 12:15:00,34.37,34.4,34.36,34.4,8587.0,32.6826,32.7111,32.6731,32.7111,8587.0
2023-05-01 12:20:00,34.4,34.44,34.38,34.41,20318.0,32.7111,32.7491,32.6921,32.7206,20318.0
2023-05-01 12:25:00,34.41,34.42,34.39,34.39,5154.0,32.7206,32.7301,32.7016,32.7016,5154.0
2023-05-01 12:30:00,34.38,34.42,34.36,34.38,17446.0,32.6921,32.7301,32.6731,32.6921,17446.0
2023-05-01 12:35:00,34.38,34.42,34.37,34.41,7502.0,32.6921,32.7301,32.6826,32.7206,7502.0
2023-05-01 12:40:00,34.4,34.4,34.34,34.36,21588.0,32.7111,32.7111,32.6541,32.6731,21588.0
2023-05-01 12:45:00,34.35,34.41,34.34,34.34,43833.0,32.6636,32.7206,32.6541,32.6541,43833.0
2023-05-01 12:50:00,34.34,34.38,34.32,34.38,15169.0,32.6541,32.6921,32.635,32.6921,15169.0
2023-05-01 12:55:00,34.39,34.43,34.34,34.35,33248.0,32.7016,32.7396,32.6541,32.6636,33248.0
2023-05-01 13:00:00,34.35,34.38,34.33,34.37,14689.0,32.6636,32.6921,32.6446,32.6826,14689.0
2023-05-01 13:05:00,34.37,34.4,34.31,34.33,25600.0,32.6826,32.7111,32.6255,32.6446,25600.0
2023-05-01 13:10:00,34.33,34.33,34.26,34.26,6796.0,32.6446,32.6446,32.578,32.578,6796.0
2023-05-01 13:15:00,34.26,34.26,34.18,34.2,6042.0,32.578,32.578,32.5019,32.5209,6042.0
2023-05-01 13:20:00,34.2,34.21,34.19,34.2,2909.0,32.5209,32.5304,32.5114,32.5209,2909.0
2023-05-01 13:25:00,34.2,34.21,34.15,34.15,7426.0,32.5209,32.5304,32.4734,32.4734,7426.0
2023-05-01 13:30:00,34.14,34.14,34.12,34.12,7076.0,32.4639,32.4639,32.4449,32.4449,7076.0
2023-05-01 13:35:00,34.13,34.17,34.12,34.14,10319.0,32.4544,32.4924,32.4449,32.4639,10319.0
2023-05-01 13:40:00,34.13,34.17,34.13,34.16,7525.0,32.4544,32.4924,32.4544,32.4829,7525.0
2023-05-01 13:45:00,34.17,34.23,34.15,34.23,22357.0,32.4924,32.5495,32.4734,32.5495,22357.0
2023-05-01 13:50:00,34.23,34.25,34.22,34.25,8310.0,32.5495,32.5685,32.54,32.5685,8310.0
2023-05-01 13:55:00,34.24,34.27,34.24,34.27,10718.0,32.559,32.5875,32.559,32.5875,10718.0
2023-05-01 14:00:00,34.27,34.28,34.24,34.27,12904.0,32.5875,32.597,32.559,32.5875,12904.0
2023-05-01 14:05:00,34.27,34.31,34.26,34.31,19819.0,32.5875,32.6255,32.578,32.6255,19819.0
2023-05-01 14:10:00,34.32,34.32,34.22,34.26,35705.0,32.635,32.635,32.54,32.578,35705.0
2023-05-01 14:15:00,34.26,34.3,34.24,34.26,25053.0,32.578,32.616,32.559,32.578,25053.0
2023-05-01 14:20:00,34.25,34.27,34.23,34.24,12882.0,32.5685,32.5875,32.5495,32.559,12882.0
2023-05-01 14:25:00,34.25,34.25,34.2,34.23,13020.0,32.5685,32.5685,32.5209,32.5495,13020.0
2023-05-01 14:30:00,34.23,34.24,34.09,34.09,26480.0,32.5495,32.559,32.4163,32.4163,26480.0
2023-05-01 14:35:00,34.09,34.11,34.02,34.04,20454.0,32.4163,32.4354,32.3498,32.3688,20454.0
2023-05-01 14:40:00,34.04,34.08,34.03,34.04,14320.0,32.3688,32.4068,32.3593,32.3688,14320.0
2023-05-01 14:45:00,34.04,34.06,34.02,34.05,18184.0,32.3688,32.3878,32.3498,32.3783,18184.0
2023-05-01 14:50:00,34.05,34.06,34.02,34.02,15172.0,32.3783,32.3878,32.3498,32.3498,15172.0
2023-05-01 14:55:00,34.02,34.04,34.0,34.02,15743.0,32.3498,32.3688,32.3308,32.3498,15743.0
2023-05-01 15:00:00,34.02,34.04,33.98,34.0,16654.0,32.3498,32.3688,32.3117,32.3308,16654.0
2023-05-01 15:05:00,34.0,34.01,33.95,33.95,14761.0,32.3308,32.3403,32.2832,32.2832,14761.0
2023-05-01 15:10:00,33.95,33.97,33.93,33.94,16957.0,32.2832,32.3022,32.2642,32.2737,16957.0
2023-05-01 15:15:00,33.94,33.94,33.9,33.92,14026.0,32.2737,32.2737,32.2357,32.2547,14026.0
2023-05-01 15:20:00,33.92,33.94,33.88,33.89,21724.0,32.2547,32.2737,32.2166,32.2262,21724.0
2023-05-01 15:25:00,33.89,33.92,33.88,33.89,20540.0,32.2262,32.2547,32.2166,32.2262,20540.0
2023-05-01 15:30:00,33.89,33.94,33.88,33.93,24178.0,32.2262,32.2737,32.2166,32.2642,24178.0
2023-05-01 15:35:00,33.94,33.95,33.87,33.88,28285.0,32.2737,32.2832,32.2071,32.2166,28285.0
2023-05-01 15:40:00,33.87,33.92,33.86,33.9,28641.0,32.2071,32.2547,32.1976,32.2357,28641.0
2023-05-01 15:45:00,33.9,33.99,33.9,33.98,43932.0,32.2357,32.3212,32.2357,32.3117,43932.0
2023-05-01 15:50:00,33.99,34.01,33.94,34.0,77748.0,32.3212,32.3403,32.2737,32.3308,77748.0
2023-05-01 15:55:00,34.0,34.07,33.98,34.0,343165.0,32.3308,32.3973,32.3117,32.3308,343165.0
2023-05-02 09:30:00,33.98,33.98,33.56,33.62,26700.0,32.3117,32.3117,31.9124,31.9694,26700.0
2023-05-02 09:35:00,33.62,33.82,33.62,33.76,28056.0,31.9694,32.1596,31.9694,32.1025,28056.0
2023-05-02 09:40:00,33.77,33.84,33.75,33.83,31519.0,32.112,32.1786,32.093,32.1691,31519.0
2023-05-02 09:45:00,33.83,33.84,33.71,33.75,37375.0,32.1691,32.1786,32.055,32.093,37375.0
2023-05-02 09:50:00,33.74,33.88,33.7,33.86,40144.0,32.0835,32.2166,32.0455,32.1976,40144.0
2023-05-02 09:55:00,33.89,33.89,33.75,33.78,43220.0,32.2262,32.2262,32.093,32.1216,43220.0
2023-05-02 10:00:00,33.79,33.79,33.64,33.72,24312.0,32.1311,32.1311,31.9884,32.0645,24312.0
2023-05-02 10:05:00,33.72,33.78,33.7,33.78,37381.0,32.0645,32.1216,32.0455,32.1216,37381.0
2023-05-02 10:10:00,33.77,33.81,33.61,33.64,72007.0,32.112,32.1501,31.9599,31.9884,72007.0
2023-05-02 10:15:00,33.65,33.65,33.46,33.46,17914.0,31.9979,31.9979,31.8173,31.8173,17914.0
2023-05-02 10:20:00,33.46,33.5,33.42,33.48,22375.0,31.8173,31.8553,31.7792,31.8363,22375.0
2023-05-02 10:25:00,33.47,33.47,33.35,33.36,21703.0,31.8268,31.8268,31.7127,31.7222,21703.0
2023-05-02 10:30:00,33.35,33.38,33.25,33.26,25342.0,31.7127,31.7412,31.6176,31.6271,25342.0
2023-05-02 10:35:00,33.26,33.3,33.22,33.26,18912.0,31.6271,31.6651,31.589,31.6271,18912.0
2023-05-02 10:40:00,33.26,33.3,33.21,33.25,17598.0,31.6271,31.6651,31.5795,31.6176,17598.0
2023-05-02 10:45:00,33.25,33.27,33.2,33.24,25947.0,31.6176,31.6366,31.57,31.6081,25947.0
2023-05-02 10:50:00,33.24,33.3,33.24,33.28,30175.0,31.6081,31.6651,31.6081,31.6461,30175.0
2023-05-02 10:55:00,33.28,33.38,33.27,33.34,15362.0,31.6461,31.7412,31.6366,31.7032,15362.0
2023-05-02 11:00:00,33.34,33.35,33.16,33.24,40638.0,31.7032,31.7127,31.532,31.6081,40638.0
2023-05-02 11:05:00,33.23,33.23,33.14,33.2,22729.0,31.5986,31.5986,31.513,31.57,22729.0
2023-05-02 11:10:00,33.2,33.26,33.15,33.19,22852.0,31.57,31.6271,31.5225,31.5605,22852.0
2023-05-02 11:15:00,33.19,33.2,33.09,33.09,17381.0,31.5605,31.57,31.4654,31.4654,17381.0
2023-05-02 11:20:00,33.09,33.13,33.03,33.04,46000.0,31.4654,31.5035,31.4084,31.4179,46000.0
2023-05-02 11:25:00,33.04,33.12,33.0,33.12,16465.0,31.4179,31.494,31.3798,31.494,16465.0
2023-05-02 11:30:00,33.12,33.13,33.0,33.05,14246.0,31.494,31.5035,31.3798,31.4274,14246.0
2023-05-02 11:35:00,33.05,33.08,33.0,33.05,21807.0,31.4274,31.4559,31.3798,31.4274,21807.0
2023-05-02 11:40:00,33.06,33.21,33.06,33.21,66299.0,31.4369,31.5795,31.4369,31.5795,66299.0
2023-05-02 11:45:00,33.2,33.24,33.16,33.2,22267.0,31.57,31.6081,31.532,31.57,22267.0
2023-05-02 11:50:00,33.2,33.23,33.07,33.08,31160.0,31.57,31.5986,31.4464,31.4559,31160.0
2023-05-02 11:55:00,33.07,33.15,33.05,33.13,22669.0,31.4464,31.5225,31.4274,31.5035,22669.0
2023-05-02 12:00:00,33.13,33.15,33.1,33.14,36028.0,31.5035,31.5225,31.4749,31.513,36028.0
2023-05-02 12:05:00,33.15,33.16,33.08,33.13,14531.0,31.5225,31.532,31.4559,31.5035,14531.0
2023-05-02 12:10:00,33.13,33.2,33.09,33.2,20986.0,31.5035,31.57,31.4654,31.57,20986.0
2023-05-02 12:15:00,33.2,33.28,33.14,33.26,23430.0,31.57,31.6461,31.513,31.6271,23430.0
2023-05-02 12:20:00,33.26,33.32,33.22,33.32,19128.0,31.6271,31.6841,31.589,31.6841,19128.0
2023-05-02 12:25:00,33.32,33.35,33.27,33.33,29582.0,31.6841,31.7127,31.6366,31.6936,29582.0
2023-05-02 12:30:00,33.34,33.34,33.24,33.25,14344.0,31.7032,31.7032,31.6081,31.6176,14344.0
2023-05-02 12:35:00,33.25,33.36,33.25,33.33,19606.0,31.6176,31.7222,31.6176,31.6936,19606.0
2023-05-02 12:40:00,33.33,33.38,33.32,33.37,13229.0,31.6936,31.7412,31.6841,31.7317,13229.0
2023-05-02 12:45:00,33.36,33.36,33.33,33.34,21318.0,31.7222,31.7222,31.6936,31.7032,21318.0
2023-05-02 12:50:00,33.34,33.44,33.34,33.44,19468.0,31.7032,31.7982,31.7032,31.7982,19468.0
2023-05-02 12:55:00,33.44,33.45,33.41,33.45,18284.0,31.7982,31.8078,31.7697,31.8078,18284.0
2023-05-02 13:00:00,33.46,33.47,33.4,33.43,26043.0,31.8173,31.8268,31.7602,31.7887,26043.0
2023-05-02 13:05:00,33.43,33.43,33.38,33.4,16908.0,31.7887,31.7887,31.7412,31.7602,16908.0
2023-05-02 13:10:00,33.39,33.43,33.36,33.41,16864.0,31.7507,31.7887,31.7222,31.7697,16864.0
2023-05-02 13:15:00,33.41,33.41,33.36,33.38,18199.0,31.7697,31.7697,31.7222,31.7412,18199.0
2023-05-02 13:20:00,33.38,33.39,33.34,33.39,12249.0,31.7412,31.7507,31.7032,31.7507,12249.0
2023-05-02 13:25:00,33.39,33.42,33.37,33.39,14018.0,31.7507,31.7792,31.7317,31.7507,14018.0
2023-05-02 13:30:00,33.39,33.39,33.32,33.35,12986.0,31.7507,31.7507,31.6841,31.7127,12986.0
2023-05-02 13:35:00,33.34,33.38,33.32,33.33,15068.0,31.7032,31.7412,31.6841,31.6936,15068.0
2023-05-02 13:40:00,33.33,33.37,33.32,33.37,17934.0,31.6936,31.7317,31.6841,31.7317,17934.0
2023-05-02 13:45:00,33.37,33.39,33.35,33.37,27313.0,31.7317,31.7507,31.7127,31.7317,27313.0
2023-05-02 13:50:00,33.37,33.41,33.36,33.38,20223.0,31.7317,31.7697,31.7222,31.7412,20223.0
2023-05-02 13:55:00,33.39,33.39,33.35,33.38,15641.0,31.7507,31.7507,31.7127,31.7412,15641.0
2023-05-02 14:00:00,33.38,33.43,33.35,33.37,20601.0,31.7412,31.7887,31.7127,31.7317,20601.0
2023-05-02 14:05:00,33.38,33.38,33.3,33.3,17616.0,31.7412,31.7412,31.6651,31.6651,17616.0
2023-05-02 14:10:00,33.3,33.32,33.25,33.27,19263.0,31.6651,31.6841,31.6176,31.6366,19263.0
2023-05-02 14:15:00,33.27,33.3,33.23,33.3,12911.0,31.6366,31.6651,31.5986,31.6651,12911.0
2023-05-02 14:20:00,33.3,33.31,33.26,33.28,17411.0,31.6651,31.6746,31.6271,31.6461,17411.0
2023-05-02 14:25:00,33.29,33.39,33.27,33.38,16450.0,31.6556,31.7507,31.6366,31.7412,16450.0
2023-05-02 14:30:00,33.38,33.41,33.37,33.4,16352.0,31.7412,31.7697,31.7317,31.7602,16352.0
2023-05-02 14:35:00,33.4,33.46,33.39,33.46,11938.0,31.7602,31.8173,31.7507,31.8173,11938.0
2023-05-02 14:40:00,33.45,33.47,33.42,33.47,14040.0,31.8078,31.8268,31.7792,31.8268,14040.0
2023-05-02 14:45:00,33.47,33.57,33.46,33.56,24295.0,31.8268,31.9219,31.8173,31.9124,24295.0
2023-05-02 14:50:00,33.57,33.6,33.54,33.55,26870.0,31.9219,31.9504,31.8933,31.9028,26870.0
2023-05-02 14:55:00,33.54,33.63,33.54,33.6,18981.0,31.8933,31.9789,31.8933,31.9504,18981.0
2023-05-02 15:00:00,33.59,33.63,33.55,33.56,16939.0,31.9409,31.9789,31.9028,31.9124,16939.0
2023-05-02 15:05:00,33.57,33.63,33.57,33.63,17183.0,31.9219,31.9789,31.9219,31.9789,17183.0
2023-05-02 15:10:00,33.63,33.71,33.63,33.69,21799.0,31.9789,32.055,31.9789,32.036,21799.0
2023-05-02 15:15:00,33.69,33.72,33.6,33.61,22543.0,32.036,32.0645,31.9504,31.9599,22543.0
2023-05-02 15:20:00,33.61,33.64,33.58,33.59,20716.0,31.9599,31.9884,31.9314,31.9409,20716.0
2023-05-02 15:25:00,33.59,33.6,33.55,33.57,18706.0,31.9409,31.9504,31.9028,31.9219,18706.0
2023-05-02 15:30:00,33.57,33.58,33.51,33.52,28075.0,31.9219,31.9314,31.8648,31.8743,28075.0
2023-05-02 15:35:00,33.51,33.52,33.44,33.45,27749.0,31.8648,31.8743,31.7982,31.8078,27749.0
2023-05-02 15:40:00,33.44,33.46,33.4,33.41,35511.0,31.7982,31.8173,31.7602,31.7697,35511.0
2023-05-02 15:45:00,33.41,33.41,33.35,33.38,46901.0,31.7697,31.7697,31.7127,31.7412,46901.0
2023-05-02 15:50:00,33.37,33.43,33.35,33.39,91474.0,31.7317,31.7887,31.7127,31.7507,91474.0
2023-05-02 15:55:00,33.39,33.39,33.31,33.33,188421.0,31.7507,31.7507,31.6746,31.6936,188421.0
2023-05-03 09:30:00,33.6,33.63,33.4,33.5,35250.0,31.9504,31.9789,31.7602,31.8553,35250.0
2023-05-03 09:35:00,33.49,33.59,33.42,33.58,13911.0,31.8458,31.9409,31.7792,31.9314,13911.0
2023-05-03 09:40:00,33.58,33.64,33.57,33.63,17530.0,31.9314,31.9884,31.9219,31.9789,17530.0
2023-05-03 09:45:00,33.65,33.65,33.52,33.58,21707.0,31.9979,31.9979,31.8743,31.9314,21707.0
2023-05-03 09:50:00,33.59,33.63,33.45,33.47,18384.0,31.9409,31.9789,31.8078,31.8268,18384.0
2023-05-03 09:55:00,33.47,33.54,33.42,33.46,18068.0,31.8268,31.8933,31.7792,31.8173,18068.0
2023-05-03 10:00:00,33.47,33.58,33.45,33.55,54721.0,31.8268,31.9314,31.8078,31.9028,54721.0
2023-05-03 10:05:00,33.57,33.57,33.49,33.52,36032.0,31.9219,31.9219,31.8458,31.8743,36032.0
2023-05-03 10:10:00,33.52,33.6,33.39,33.41,19512.0,31.8743,31.9504,31.7507,31.7697,19512.0
2023-05-03 10:15:00,33.41,33.58,33.36,33.53,32374.0,31.7697,31.9314,31.7222,31.8838,32374.0
2023-05-03 10:20:00,33.54,33.57,33.5,33.51,40038.0,31.8933,31.9219,31.8553,31.8648,40038.0
2023-05-03 10:25:00,33.5,33.53,33.36,33.48,56624.0,31.8553,31.8838,31.7222,31.8363,56624.0
2023-05-03 10:30:00,33.48,33.52,33.44,33.45,34721.0,31.8363,31.8743,31.7982,31.8078,34721.0
2023-05-03 10:35:00,33.45,33.5,33.4,33.41,36435.0,31.8078,31.8553,31.7602,31.7697,36435.0
2023-05-03 10:40:00,33.4,33.46,33.31,33.34,41157.0,31.7602,31.8173,31.6746,31.7032,41157.0
2023-05-03 10:45:00,33.35,33.41,33.33,33.41,43363.0,31.7127,31.7697,31.6936,31.7697,43363.0
2023-05-03 10:50:00,33.42,33.43,33.36,33.37,24263.0,31.7792,31.7887,31.7222,31.7317,24263.0
2023-05-03 10:55:00,33.38,33.48,33.36,33.45,22655.0,31.7412,31.8363,31.7222,31.8078,22655.0
2023-05-03 11:00:00,33.45,33.5,33.42,33.49,17454.0,31.8078,31.8553,31.7792,31.8458,17454.0
2023-05-03 11:05:00,33.48,33.49,33.42,33.44,20190.0,31.8363,31.8458,31.7792,31.7982,20190.0
2023-05-03 11:10:00,33.44,33.47,33.42,33.44,20485.0,31.7982,31.8268,31.7792,31.7982,20485.0
2023-05-03 11:15:00,33.45,33.5,33.43,33.44,35230.0,31.8078,31.8553,31.7887,31.7982,35230.0
2023-05-03 11:20:00,33.43,33.53,33.43,33.53,35685.0,31.7887,31.8838,31.7887,31.8838,35685.0
2023-05-03 11:25:00,33.53,33.55,33.39,33.4,42831.0,31.8838,31.9028,31.7507,31.7602,42831.0
2023-05-03 11:30:00,33.39,33.39,33.33,33.37,19766.0,31.7507,31.7507,31.6936,31.7317,19766.0
2023-05-03 11:35:00,33.37,33.41,33.35,33.37,33152.0,31.7317,31.7697,31.7127,31.7317,33152.0
2023-05-03 11:40:00,33.38,33.41,33.35,33.39,22387.0,31.7412,31.7697,31.7127,31.7507,22387.0
2023-05-03 11:45:00,33.39,33.46,33.38,33.44,33896.0,31.7507,31.8173,31.7412,31.7982,33896.0
2023-05-03 11:50:00,33.44,33.44,33.37,33.43,15836.0,31.7982,31.7982,31.7317,31.7887,15836.0
2023-05-03 11:55:00,33.43,33.5,33.42,33.48,16319.0,31.7887,31.8553,31.7792,31.8363,16319.0
2023-05-03 12:00:00,33.49,33.56,33.48,33.55,10553.0,31.8458,31.9124,31.8363,31.9028,10553.0
2023-05-03 12:05:00,33.55,33.6,33.53,33.59,15985.0,31.9028,31.9504,31.8838,31.9409,15985.0
2023-05-03 12:10:00,33.59,33.63,33.57,33.6,14121.0,31.9409,31.9789,31.9219,31.9504,14121.0
2023-05-03 12:15:00,33.6,33.62,33.57,33.58,17829.0,31.9504,31.9694,31.9219,31.9314,17829.0
2023-05-03 12:20:00,33.57,33.6,33.53,33.6,19576.0,31.9219,31.9504,31.8838,31.9504,19576.0
2023-05-03 12:25:00,33.6,33.65,33.59,33.65,11414.0,31.9504,31.9979,31.9409,31.9979,11414.0
2023-05-03 12:30:00,33.65,33.68,33.64,33.65,14218.0,31.9979,32.0265,31.9884,31.9979,14218.0
2023-05-03 12:35:00,33.65,33.67,33.64,33.66,10784.0,31.9979,32.017,31.9884,32.0074,10784.0
2023-05-03 12:40:00,33.66,33.66,33.61,33.64,12002.0,32.0074,32.0074,31.9599,31.9884,12002.0
2023-05-03 12:45:00,33.64,33.67,33.63,33.66,12613.0,31.9884,32.017,31.9789,32.0074,12613.0
2023-05-03 12:50:00,33.66,33.71,33.66,33.69,13541.0,32.0074,32.055,32.0074,32.036,13541.0
2023-05-03 12:55:00,33.69,33.72,33.68,33.72,12060.0,32.036,32.0645,32.0265,32.0645,12060.0
2023-05-03 13:00:00,33.72,33.78,33.72,33.73,16524.0,32.0645,32.1216,32.0645,32.074,16524.0
2023-05-03 13:05:00,33.73,33.78,33.72,33.76,20110.0,32.074,32.1216,32.0645,32.1025,20110.0
2023-05-03 13:10:00,33.76,33.79,33.73,33.77,10877.0,32.1025,32.1311,32.074,32.112,10877.0
2023-05-03 13:15:00,33.77,33.9,33.76,33.89,25987.0,32.112,32.2357,32.1025,32.2262,25987.0
2023-05-03 13:20:00,33.9,33.9,33.84,33.86,28659.0,32.2357,32.2357,32.1786,32.1976,28659.0
2023-05-03 13:25:00,33.86,33.89,33.84,33.89,22164.0,32.1976,32.2262,32.1786,32.2262,22164.0
2023-05-03 13:30:00,33.88,33.88,33.82,33.83,17249.0,32.2166,32.2166,32.1596,32.1691,17249.0
2023-05-03 13:35:00,33.82,33.86,33.82,33.83,20657.0,32.1596,32.1976,32.1596,32.1691,20657.0
2023-05-03 13:40:00,33.83,33.89,33.82,33.89,13865.0,32.1691,32.2262,32.1596,32.2262,13865.0
2023-05-03 13:45:00,33.89,33.9,33.83,33.9,16564.0,32.2262,32.2357,32.1691,32.2357,16564.0
2023-05-03 13:50:00,33.9,33.92,33.87,33.92,16095.0,32.2357,32.2547,32.2071,32.2547,16095.0
2023-05-03 13:55:00,33.92,34.11,33.88,33.91,27007.0,32.2547,32.4354,32.2166,32.2452,27007.0
2023-05-03 14:00:00,33.88,33.92,33.67,33.83,13873.0,32.2166,32.2547,32.017,32.1691,13873.0
2023-05-03 14:05:00,33.78,33.84,33.68,33.78,21910.0,32.1216,32.1786,32.0265,32.1216,21910.0
2023-05-03 14:10:00,33.81,33.84,33.72,33.84,19821.0,32.1501,32.1786,32.0645,32.1786,19821.0
2023-05-03 14:15:00,33.85,33.93,33.85,33.91,23074.0,32.1881,32.2642,32.1881,32.2452,23074.0
2023-05-03 14:20:00,33.92,33.99,33.89,33.95,20966.0,32.2547,32.3212,32.2262,32.2832,20966.0
2023-05-03 14:25:00,33.95,34.01,33.87,33.87,16261.0,32.2832,32.3403,32.2071,32.2071,16261.0
2023-05-03 14:30:00,33.87,33.96,33.85,33.91,36066.0,32.2071,32.2927,32.1881,32.2452,36066.0
2023-05-03 14:35:00,33.9,34.07,33.79,34.02,80039.0,32.2357,32.3973,32.1311,32.3498,80039.0
2023-05-03 14:40:00,34.01,34.13,33.92,33.97,20994.0,32.3403,32.4544,32.2547,32.3022,20994.0
2023-05-03 14:45:00,33.98,34.06,33.95,34.01,35978.0,32.3117,32.3878,32.2832,32.3403,35978.0
2023-05-03 14:50:00,34.01,34.04,33.85,33.97,53927.0,32.3403,32.3688,32.1881,32.3022,53927.0
2023-05-03 14:55:00,33.97,34.08,33.92,33.99,30230.0,32.3022,32.4068,32.2547,32.3212,30230.0
2023-05-03 15:00:00,33.99,34.04,33.91,33.95,20953.0,32.3212,32.3688,32.2452,32.2832,20953.0
2023-05-03 15:05:00,33.95,34.05,33.74,33.75,118836.0,32.2832,32.3783,32.0835,32.093,118836.0
2023-05-03 15:10:00,33.74,33.74,33.52,33.53,69680.0,32.0835,32.0835,31.8743,31.8838,69680.0
2023-05-03 15:15:00,33.52,33.65,33.52,33.59,59248.0,31.8743,31.9979,31.8743,31.9409,59248.0
2023-05-03 15:20:00,33.58,33.63,33.44,33.59,55450.0,31.9314,31.9789,31.7982,31.9409,55450.0
2023-05-03 15:25:00,33.59,33.71,33.52,33.53,50435.0,31.9409,32.055,31.8743,31.8838,50435.0
2023-05-03 15:30:00,33.52,33.56,33.48,33.54,45382.0,31.8743,31.9124,31.8363,31.8933,45382.0
2023-05-03 15:35:00,33.54,33.6,33.53,33.55,44704.0,31.8933,31.9504,31.8838,31.9028,44704.0
2023-05-03 15:40:00,33.55,33.57,33.5,33.54,56924.0,31.9028,31.9219,31.8553,31.8933,56924.0
2023-05-03 15:45:00,33.53,33.59,33.51,33.55,87778.0,31.8838,31.9409,31.8648,31.9028,87778.0
2023-05-03 15:50:00,33.56,33.57,33.39,33.43,154252.0,31.9124,31.9219,31.7507,31.7887,154252.0
2023-05-03 15:55:00,33.43,33.48,33.35,33.43,317800.0,31.7887,31.8363,31.7127,31.7887,317800.0
2023-05-04 09:30:00,33.01,33.29,32.37,32.5,148733.0,31.3894,31.6556,30.7808,30.9044,148733.0
2023-05-04 09:35:00,32.5,32.5,31.0,31.12,277037.0,30.9044,30.9044,29.478,29.5921,277037.0
2023-05-04 09:40:00,31.12,31.29,30.54,31.04,255075.0,29.5921,29.7538,29.0406,29.5161,255075.0
2023-05-04 09:45:00,31.05,31.16,30.52,31.15,238679.0,29.5256,29.6302,29.0216,29.6207,238679.0
2023-05-04 09:50:00,31.15,31.65,31.09,31.55,200992.0,29.6207,30.0961,29.5636,30.001,200992.0
2023-05-04 09:55:00,31.55,31.58,31.37,31.55,132046.0,30.001,30.0296,29.8299,30.001,132046.0
2023-05-04 10:00:00,31.55,31.55,31.22,31.34,204728.0,30.001,30.001,29.6872,29.8013,204728.0
2023-05-04 10:05:00,31.34,31.34,30.99,31.09,145618.0,29.8013,29.8013,29.4685,29.5636,145618.0
2023-05-04 10:10:00,31.1,31.55,31.08,31.46,125475.0,29.5731,30.001,29.5541,29.9155,125475.0
2023-05-04 10:15:00,31.46,31.54,31.13,31.28,83565.0,29.9155,29.9915,29.6017,29.7443,83565.0
2023-05-04 10:20:00,31.26,31.28,30.76,30.77,88785.0,29.7253,29.7443,29.2498,29.2593,88785.0
2023-05-04 10:25:00,30.75,31.11,30.63,30.95,132721.0,29.2403,29.5826,29.1262,29.4305,132721.0
2023-05-04 10:30:00,30.94,31.01,30.84,31.0,141162.0,29.421,29.4875,29.3259,29.478,141162.0
2023-05-04 10:35:00,31.01,31.13,30.9,30.92,126653.0,29.4875,29.6017,29.3829,29.402,126653.0
2023-05-04 10:40:00,30.91,31.3,30.84,31.17,273451.0,29.3925,29.7633,29.3259,29.6397,273451.0
2023-05-04 10:45:00,31.2,31.41,31.13,31.21,88015.0,29.6682,29.8679,29.6017,29.6777,88015.0
2023-05-04 10:50:00,31.2,31.34,31.17,31.33,146557.0,29.6682,29.8013,29.6397,29.7918,146557.0
2023-05-04 10:55:00,31.35,31.48,31.32,31.37,272552.0,29.8109,29.9345,29.7823,29.8299,272552.0
2023-05-04 11:00:00,31.38,31.44,31.32,31.43,174226.0,29.8394,29.8964,29.7823,29.8869,174226.0
2023-05-04 11:05:00,31.45,31.54,31.31,31.33,221740.0,29.9059,29.9915,29.7728,29.7918,221740.0
2023-05-04 11:10:00,31.34,31.68,31.33,31.67,111523.0,29.8013,30.1247,29.7918,30.1151,111523.0
2023-05-04 11:15:00,31.67,31.74,31.59,31.6,137292.0,30.1151,30.1817,30.0391,30.0486,137292.0
2023-05-04 11:20:00,31.58,31.61,31.34,31.34,150208.0,30.0296,30.0581,29.8013,29.8013,150208.0
2023-05-04 11:25:00,31.35,31.45,31.31,31.38,77474.0,29.8109,29.9059,29.7728,29.8394,77474.0
2023-05-04 11:30:00,31.38,31.45,31.28,31.3,98100.0,29.8394,29.9059,29.7443,29.7633,98100.0
2023-05-04 11:35:00,31.3,31.34,31.24,31.27,98090.0,29.7633,29.8013,29.7063,29.7348,98090.0
2023-05-04 11:40:00,31.28,31.35,31.24,31.26,63796.0,29.7443,29.8109,29.7063,29.7253,63796.0
2023-05-04 11:45:00,31.26,31.42,31.25,31.36,150607.0,29.7253,29.8774,29.7158,29.8204,150607.0
2023-05-04 11:50:00,31.36,31.47,31.29,31.46,69320.0,29.8204,29.925,29.7538,29.9155,69320.0
2023-05-04 11:55:00,31.46,31.53,31.44,31.5,55300.0,29.9155,29.982,29.8964,29.9535,55300.0
2023-05-04 12:00:00,31.49,31.5,31.32,31.4,92323.0,29.944,29.9535,29.7823,29.8584,92323.0
2023-05-04 12:05:00,31.4,31.4,31.31,31.4,54004.0,29.8584,29.8584,29.7728,29.8584,54004.0
2023-05-04 12:10:00,31.39,31.42,31.22,31.28,83884.0,29.8489,29.8774,29.6872,29.7443,83884.0
2023-05-04 12:15:00,31.28,31.28,31.19,31.23,72188.0,29.7443,29.7443,29.6587,29.6967,72188.0
2023-05-04 12:20:00,31.24,31.37,31.2,31.37,53650.0,29.7063,29.8299,29.6682,29.8299,53650.0
2023-05-04 12:25:00,31.37,31.5,31.37,31.45,45207.0,29.8299,29.9535,29.8299,29.9059,45207.0
2023-05-04 12:30:00,31.45,31.45,31.32,31.34,62083.0,29.9059,29.9059,29.7823,29.8013,62083.0
2023-05-04 12:35:00,31.33,31.37,31.19,31.24,86616.0,29.7918,29.8299,29.6587,29.7063,86616.0
2023-05-04 12:40:00,31.24,31.35,31.23,31.35,50513.0,29.7063,29.8109,29.6967,29.8109,50513.0
2023-05-04 12:45:00,31.35,31.51,31.32,31.5,41078.0,29.8109,29.963,29.7823,29.9535,41078.0
2023-05-04 12:50:00,31.5,31.57,31.43,31.44,30142.0,29.9535,30.0201,29.8869,29.8964,30142.0
2023-05-04 12:55:00,31.44,31.55,31.43,31.53,53862.0,29.8964,30.001,29.8869,29.982,53862.0
2023-05-04 13:00:00,31.53,31.61,31.47,31.53,35855.0,29.982,30.0581,29.925,29.982,35855.0
2023-05-04 13:05:00,31.54,31.64,31.54,31.63,38001.0,29.9915,30.0866,29.9915,30.0771,38001.0
2023-05-04 13:10:00,31.64,31.68,31.58,31.62,65851.0,30.0866,30.1247,30.0296,30.0676,65851.0
2023-05-04 13:15:00,31.62,31.78,31.62,31.77,55762.0,30.0676,30.2197,30.0676,30.2102,55762.0
2023-05-04 13:20:00,31.77,31.98,31.76,31.97,68426.0,30.2102,30.4099,30.2007,30.4004,68426.0
2023-05-04 13:25:00,31.96,31.97,31.81,31.83,71319.0,30.3909,30.4004,30.2483,30.2673,71319.0
2023-05-04 13:30:00,31.83,31.93,31.82,31.93,69440.0,30.2673,30.3624,30.2578,30.3624,69440.0
2023-05-04 13:35:00,31.93,32.0,31.88,31.96,95765.0,30.3624,30.4289,30.3148,30.3909,95765.0
2023-05-04 13:40:00,31.97,31.97,31.83,31.92,131306.0,30.4004,30.4004,30.2673,30.3529,131306.0
2023-05-04 13:45:00,31.92,32.0,31.87,31.91,130537.0,30.3529,30.4289,30.3053,30.3434,130537.0
2023-05-04 13:50:00,31.91,32.13,31.91,32.11,89910.0,30.3434,30.5526,30.3434,30.5335,89910.0
2023-05-04 13:55:00,32.12,32.3,32.12,32.19,181693.0,30.5431,30.7142,30.5431,30.6096,181693.0
2023-05-04 14:00:00,32.19,32.23,31.95,31.97,76549.0,30.6096,30.6477,30.3814,30.4004,76549.0
2023-05-04 14:05:00,31.98,32.14,31.97,32.11,153984.0,30.4099,30.5621,30.4004,30.5335,153984.0
2023-05-04 14:10:00,32.1,32.11,31.96,32.03,112689.0,30.524,30.5335,30.3909,30.4575,112689.0
2023-05-04 14:15:00,32.04,32.14,32.04,32.14,61381.0,30.467,30.5621,30.467,30.5621,61381.0
2023-05-04 14:20:00,32.14,32.14,32.01,32.04,39532.0,30.5621,30.5621,30.4385,30.467,39532.0
2023-05-04 14:25:00,32.05,32.05,31.94,31.99,43361.0,30.4765,30.4765,30.3719,30.4194,43361.0
2023-05-04 14:30:00,31.98,32.01,31.9,32.0,94864.0,30.4099,30.4385,30.3339,30.4289,94864.0
2023-05-04 14:35:00,32.0,32.08,31.77,31.77,66133.0,30.4289,30.505,30.2102,30.2102,66133.0
2023-05-04 14:40:00,31.77,31.9,31.77,31.84,40961.0,30.2102,30.3339,30.2102,30.2768,40961.0
2023-05-04 14:45:00,31.83,31.86,31.73,31.73,45841.0,30.2673,30.2958,30.1722,30.1722,45841.0
2023-05-04 14:50:00,31.73,31.78,31.71,31.75,42265.0,30.1722,30.2197,30.1532,30.1912,42265.0
2023-05-04 14:55:00,31.75,31.79,31.72,31.75,23809.0,30.1912,30.2293,30.1627,30.1912,23809.0
2023-05-04 15:00:00,31.74,31.74,31.61,31.64,42158.0,30.1817,30.1817,30.0581,30.0866,42158.0
2023-05-04 15:05:00,31.64,31.65,31.57,31.65,54953.0,30.0866,30.0961,30.0201,30.0961,54953.0
2023-05-04 15:10:00,31.65,31.73,31.61,31.62,85605.0,30.0961,30.1722,30.0581,30.0676,85605.0
2023-05-04 15:15:00,31.62,31.62,31.49,31.5,80580.0,30.0676,30.0676,29.944,29.9535,80580.0
2023-05-04 15:20:00,31.49,31.56,31.48,31.56,67126.0,29.944,30.0105,29.9345,30.0105,67126.0
2023-05-04 15:25:00,31.56,31.6,31.54,31.56,41789.0,30.0105,30.0486,29.9915,30.0105,41789.0
2023-05-04 15:30:00,31.55,31.66,31.51,31.63,96609.0,30.001,30.1056,29.963,30.0771,96609.0
2023-05-04 15:35:00,31.64,31.65,31.55,31.56,55695.0,30.0866,30.0961,30.001,30.0105,55695.0
2023-05-04 15:40:00,31.56,31.59,31.48,31.51,102108.0,30.0105,30.0391,29.9345,29.963,102108.0
2023-05-04 15:45:00,31.51,31.6,31.47,31.6,122680.0,29.963,30.0486,29.925,30.0486,122680.0
2023-05-04 15:50:00,31.6,31.61,31.48,31.49,190221.0,30.0486,30.0581,29.9345,29.944,190221.0
2023-05-04 15:55:00,31.49,31.57,31.38,31.39,679969.0,29.944,30.0201,29.8394,29.8489,679969.0
2023-05-05 09:30:00,31.52,31.52,30.87,31.13,104934.0,29.9725,29.9725,29.3544,29.6017,104934.0
2023-05-05 09:35:00,31.15,31.38,31.13,31.36,85731.0,29.6207,29.8394,29.6017,29.8204,85731.0
2023-05-05 09:40:00,31.36,31.47,31.22,31.23,30521.0,29.8204,29.925,29.6872,29.6967,30521.0
2023-05-05 09:45:00,31.23,31.37,31.14,31.21,55425.0,29.6967,29.8299,29.6112,29.6777,55425.0
2023-05-05 09:50:00,31.21,31.25,30.86,30.94,73641.0,29.6777,29.7158,29.3449,29.421,73641.0
2023-05-05 09:55:00,30.93,31.02,30.85,30.98,69712.0,29.4115,29.4971,29.3354,29.459,69712.0
2023-05-05 10:00:00,30.98,31.12,30.97,31.07,78756.0,29.459,29.5921,29.4495,29.5446,78756.0
2023-05-05 10:05:00,31.08,31.21,31.07,31.15,137977.0,29.5541,29.6777,29.5446,29.6207,137977.0
2023-05-05 10:10:00,31.13,31.22,31.04,31.04,52924.0,29.6017,29.6872,29.5161,29.5161,52924.0
2023-05-05 10:15:00,31.04,31.21,31.02,31.2,107972.0,29.5161,29.6777,29.4971,29.6682,107972.0
2023-05-05 10:20:00,31.2,31.22,31.06,31.07,39183.0,29.6682,29.6872,29.5351,29.5446,39183.0
2023-05-05 10:25:00,31.07,31.08,30.96,31.01,53780.0,29.5446,29.5541,29.44,29.4875,53780.0
2023-05-05 10:30:00,31.02,31.11,30.99,31.11,50404.0,29.4971,29.5826,29.4685,29.5826,50404.0
2023-05-05 10:35:00,31.12,31.2,31.03,31.17,75154.0,29.5921,29.6682,29.5066,29.6397,75154.0
2023-05-05 10:40:00,31.17,31.21,31.13,31.2,33988.0,29.6397,29.6777,29.6017,29.6682,33988.0
2023-05-05 10:45:00,31.2,31.21,31.1,31.15,39488.0,29.6682,29.6777,29.5731,29.6207,39488.0
2023-05-05 10:50:00,31.16,31.2,31.13,31.14,25295.0,29.6302,29.6682,29.6017,29.6112,25295.0
2023-05-05 10:55:00,31.13,31.24,31.13,31.22,52099.0,29.6017,29.7063,29.6017,29.6872,52099.0
2023-05-05 11:00:00,31.22,31.31,31.22,31.29,39099.0,29.6872,29.7728,29.6872,29.7538,39099.0
2023-05-05 11:05:00,31.29,31.31,31.13,31.16,49422.0,29.7538,29.7728,29.6017,29.6302,49422.0
2023-05-05 11:10:00,31.16,31.24,31.13,31.23,55381.0,29.6302,29.7063,29.6017,29.6967,55381.0
2023-05-05 11:15:00,31.24,31.26,31.12,31.2,96147.0,29.7063,29.7253,29.5921,29.6682,96147.0
2023-05-05 11:20:00,31.2,31.26,31.18,31.24,45805.0,29.6682,29.7253,29.6492,29.7063,45805.0
2023-05-05 11:25:00,31.24,31.37,31.22,31.37,29039.0,29.7063,29.8299,29.6872,29.8299,29039.0
2023-05-05 11:30:00,31.37,31.4,31.29,31.4,68635.0,29.8299,29.8584,29.7538,29.8584,68635.0
2023-05-05 11:35:00,31.4,31.4,31.33,31.37,26156.0,29.8584,29.8584,29.7918,29.8299,26156.0
2023-05-05 11:40:00,31.36,31.36,31.2,31.2,15074.0,29.8204,29.8204,29.6682,29.6682,15074.0
2023-05-05 11:45:00,31.17,31.26,31.12,31.13,51137.0,29.6397,29.7253,29.5921,29.6017,51137.0
2023-05-05 11:50:00,31.14,31.18,31.06,31.14,72282.0,29.6112,29.6492,29.5351,29.6112,72282.0
2023-05-05 11:55:00,31.14,31.16,31.08,31.12,34978.0,29.6112,29.6302,29.5541,29.5921,34978.0
2023-05-05 12:00:00,31.12,31.15,31.09,31.11,29272.0,29.5921,29.6207,29.5636,29.5826,29272.0
2023-05-05 12:05:00,31.11,31.2,31.09,31.2,27264.0,29.5826,29.6682,29.5636,29.6682,27264.0
2023-05-05 12:10:00,31.19,31.36,31.19,31.32,31543.0,29.6587,29.8204,29.6587,29.7823,31543.0
2023-05-05 12:15:00,31.33,31.34,31.24,31.3,57907.0,29.7918,29.8013,29.7063,29.7633,57907.0
2023-05-05 12:20:00,31.32,31.35,31.24,31.35,25379.0,29.7823,29.8109,29.7063,29.8109,25379.0
2023-05-05 12:25:00,31.34,31.34,31.25,31.29,27303.0,29.8013,29.8013,29.7158,29.7538,27303.0
2023-05-05 12:30:00,31.29,31.35,31.28,31.29,34375.0,29.7538,29.8109,29.7443,29.7538,34375.0
2023-05-05 12:35:00,31.28,31.34,31.27,31.32,27511.0,29.7443,29.8013,29.7348,29.7823,27511.0
2023-05-05 12:40:00,31.32,31.32,31.14,31.17,31487.0,29.7823,29.7823,29.6112,29.6397,31487.0
2023-05-05 12:45:00,31.16,31.2,31.15,31.2,35419.0,29.6302,29.6682,29.6207,29.6682,35419.0
2023-05-05 12:50:00,31.2,31.27,31.19,31.24,62609.0,29.6682,29.7348,29.6587,29.7063,62609.0
2023-05-05 12:55:00,31.23,31.23,31.12,31.17,58947.0,29.6967,29.6967,29.5921,29.6397,58947.0
2023-05-05 13:00:00,31.17,31.31,31.16,31.28,29263.0,29.6397,29.7728,29.6302,29.7443,29263.0
2023-05-05 13:05:00,31.29,31.34,31.28,31.33,44338.0,29.7538,29.8013,29.7443,29.7918,44338.0
2023-05-05 13:10:00,31.33,31.44,31.32,31.43,20539.0,29.7918,29.8964,29.7823,29.8869,20539.0
2023-05-05 13:15:00,31.42,31.43,31.3,31.32,23586.0,29.8774,29.8869,29.7633,29.7823,23586.0
2023-05-05 13:20:00,31.32,31.36,31.27,31.29,48021.0,29.7823,29.8204,29.7348,29.7538,48021.0
2023-05-05 13:25:00,31.29,31.35,31.27,31.31,17071.0,29.7538,29.8109,29.7348,29.7728,17071.0
2023-05-05 13:30:00,31.31,31.46,31.31,31.45,39464.0,29.7728,29.9155,29.7728,29.9059,39464.0
2023-05-05 13:35:00,31.45,31.48,31.4,31.47,26253.0,29.9059,29.9345,29.8584,29.925,26253.0
2023-05-05 13:40:00,31.47,31.5,31.44,31.5,17018.0,29.925,29.9535,29.8964,29.9535,17018.0
2023-05-05 13:45:00,31.5,31.54,31.47,31.49,23645.0,29.9535,29.9915,29.925,29.944,23645.0
2023-05-05 13:50:00,31.49,31.61,31.49,31.6,36872.0,29.944,30.0581,29.944,30.0486,36872.0
2023-05-05 13:55:00,31.61,31.62,31.55,31.55,43994.0,30.0581,30.0676,30.001,30.001,43994.0
2023-05-05 14:00:00,31.56,31.61,31.53,31.57,22265.0,30.0105,30.0581,29.982,30.0201,22265.0
2023-05-05 14:05:00,31.57,31.57,31.52,31.54,21338.0,30.0201,30.0201,29.9725,29.9915,21338.0
2023-05-05 14:10:00,31.54,31.56,31.44,31.46,24968.0,29.9915,30.0105,29.8964,29.9155,24968.0
2023-05-05 14:15:00,31.46,31.48,31.44,31.46,22019.0,29.9155,29.9345,29.8964,29.9155,22019.0
2023-05-05 14:20:00,31.46,31.5,31.45,31.49,19453.0,29.9155,29.9535,29.9059,29.944,19453.0
2023-05-05 14:25:00,31.49,31.55,31.47,31.53,39517.0,29.944,30.001,29.925,29.982,39517.0
2023-05-05 14:30:00,31.52,31.52,31.46,31.52,27541.0,29.9725,29.9725,29.9155,29.9725,27541.0
2023-05-05 14:35:00,31.52,31.53,31.45,31.48,95072.0,29.9725,29.982,29.9059,29.9345,95072.0
2023-05-05 14:40:00,31.48,31.5,31.45,31.49,21651.0,29.9345,29.9535,29.9059,29.944,21651.0
2023-05-05 14:45:00,31.48,31.53,31.45,31.53,45178.0,29.9345,29.982,29.9059,29.982,45178.0
2023-05-05 14:50:00,31.53,31.58,31.5,31.52,53608.0,29.982,30.0296,29.9535,29.9725,53608.0
2023-05-05 14:55:00,31.51,31.52,31.47,31.48,33059.0,29.963,29.9725,29.925,29.9345,33059.0
2023-05-05 15:00:00,31.48,31.49,31.44,31.48,42787.0,29.9345,29.944,29.8964,29.9345,42787.0
2023-05-05 15:05:00,31.48,31.52,31.48,31.5,26680.0,29.9345,29.9725,29.9345,29.9535,26680.0
2023-05-05 15:10:00,31.5,31.52,31.47,31.48,37632.0,29.9535,29.9725,29.925,29.9345,37632.0
2023-05-05 15:15:00,31.49,31.54,31.47,31.48,30985.0,29.944,29.9915,29.925,29.9345,30985.0
2023-05-05 15:20:00,31.48,31.51,31.43,31.45,43786.0,29.9345,29.963,29.8869,29.9059,43786.0
2023-05-05 15:25:00,31.45,31.47,31.39,31.41,67206.0,29.9059,29.925,29.8489,29.8679,67206.0
2023-05-05 15:30:00,31.4,31.4,31.31,31.37,83737.0,29.8584,29.8584,29.7728,29.8299,83737.0
2023-05-05 15:35:00,31.37,31.37,31.27,31.28,59677.0,29.8299,29.8299,29.7348,29.7443,59677.0
2023-05-05 15:40:00,31.29,31.29,31.19,31.21,109540.0,29.7538,29.7538,29.6587,29.6777,109540.0
2023-05-05 15:45:00,31.2,31.24,31.18,31.22,102952.0,29.6682,29.7063,29.6492,29.6872,102952.0
2023-05-05 15:50:00,31.22,31.27,31.13,31.27,194380.0,29.6872,29.7348,29.6017,29.7348,194380.0
2023-05-05 15:55:00,31.27,31.31,31.23,31.28,315634.0,29.7348,29.7728,29.6967,29.7443,315634.0
2023-05-08 09:30:00,31.47,31.47,31.25,31.27,41509.0,29.925,29.925,29.7158,29.7348,41509.0
2023-05-08 09:35:00,31.27,31.63,31.27,31.44,148216.0,29.7348,30.0771,29.7348,29.8964,148216.0
2023-05-08 09:40:00,31.45,31.45,31.27,31.36,48663.0,29.9059,29.9059,29.7348,29.8204,48663.0
2023-05-08 09:45:00,31.33,31.38,31.25,31.34,102041.0,29.7918,29.8394,29.7158,29.8013,102041.0
2023-05-08 09:50:00,31.34,31.35,31.1,31.24,190296.0,29.8013,29.8109,29.5731,29.7063,190296.0
2023-05-08 09:55:00,31.21,31.49,31.19,31.48,193524.0,29.6777,29.944,29.6587,29.9345,193524.0
2023-05-08 10:00:00,31.48,31.54,31.39,31.54,20092.0,29.9345,29.9915,29.8489,29.9915,20092.0
2023-05-08 10:05:00,31.55,31.55,31.43,31.44,26193.0,30.001,30.001,29.8869,29.8964,26193.0
2023-05-08 10:10:00,31.45,31.46,31.31,31.31,23597.0,29.9059,29.9155,29.7728,29.7728,23597.0
2023-05-08 10:15:00,31.32,31.32,31.21,31.29,53373.0,29.7823,29.7823,29.6777,29.7538,53373.0
2023-05-08 10:20:00,31.28,31.32,31.22,31.29,50412.0,29.7443,29.7823,29.6872,29.7538,50412.0
2023-05-08 10:25:00,31.3,31.3,31.2,31.21,52953.0,29.7633,29.7633,29.6682,29.6777,52953.0
2023-05-08 10:30:00,31.21,31.24,31.17,31.17,17442.0,29.6777,29.7063,29.6397,29.6397,17442.0
2023-05-08 10:35:00,31.15,31.21,31.12,31.21,14187.0,29.6207,29.6777,29.5921,29.6777,14187.0
2023-05-08 10:40:00,31.21,31.23,31.11,31.17,33095.0,29.6777,29.6967,29.5826,29.6397,33095.0
2023-05-08 10:45:00,31.18,31.21,31.09,31.14,36691.0,29.6492,29.6777,29.5636,29.6112,36691.0
2023-05-08 10:50:00,31.15,31.22,31.14,31.21,115915.0,29.6207,29.6872,29.6112,29.6777,115915.0
2023-05-08 10:55:00,31.22,31.26,31.17,31.18,34236.0,29.6872,29.7253,29.6397,29.6492,34236.0
2023-05-08 11:00:00,31.19,31.21,31.13,31.15,26767.0,29.6587,29.6777,29.6017,29.6207,26767.0
2023-05-08 11:05:00,31.16,31.23,31.12,31.21,67224.0,29.6302,29.6967,29.5921,29.6777,67224.0
2023-05-08 11:10:00,31.22,31.27,31.19,31.21,57096.0,29.6872,29.7348,29.6587,29.6777,57096.0
2023-05-08 11:15:00,31.2,31.22,31.08,31.11,47802.0,29.6682,29.6872,29.5541,29.5826,47802.0
2023-05-08 11:20:00,31.1,31.15,31.08,31.12,43066.0,29.5731,29.6207,29.5541,29.5921,43066.0
2023-05-08 11:25:00,31.13,31.23,31.12,31.21,48535.0,29.6017,29.6967,29.5921,29.6777,48535.0
2023-05-08 11:30:00,31.21,31.21,31.07,31.11,44675.0,29.6777,29.6777,29.5446,29.5826,44675.0
2023-05-08 11:35:00,31.11,31.15,31.07,31.12,21475.0,29.5826,29.6207,29.5446,29.5921,21475.0
2023-05-08 11:40:00,31.13,31.15,31.1,31.13,25863.0,29.6017,29.6207,29.5731,29.6017,25863.0
2023-05-08 11:45:00,31.14,31.22,31.12,31.19,37170.0,29.6112,29.6872,29.5921,29.6587,37170.0
2023-05-08 11:50:00,31.19,31.21,31.16,31.2,18733.0,29.6587,29.6777,29.6302,29.6682,18733.0
2023-05-08 11:55:00,31.21,31.22,31.13,31.15,13710.0,29.6777,29.6872,29.6017,29.6207,13710.0
2023-05-08 12:00:00,31.15,31.17,31.12,31.15,36641.0,29.6207,29.6397,29.5921,29.6207,36641.0
2023-05-08 12:05:00,31.15,31.16,31.13,31.14,19327.0,29.6207,29.6302,29.6017,29.6112,19327.0
2023-05-08 12:10:00,31.14,31.2,31.1,31.18,83787.0,29.6112,29.6682,29.5731,29.6492,83787.0
2023-05-08 12:15:00,31.17,31.19,31.14,31.17,30814.0,29.6397,29.6587,29.6112,29.6397,30814.0
2023-05-08 12:20:00,31.17,31.2,31.15,31.2,33400.0,29.6397,29.6682,29.6207,29.6682,33400.0
2023-05-08 12:25:00,31.2,31.23,31.19,31.23,25330.0,29.6682,29.6967,29.6587,29.6967,25330.0
2023-05-08 12:30:00,31.23,31.28,31.22,31.27,25010.0,29.6967,29.7443,29.6872,29.7348,25010.0
2023-05-08 12:35:00,31.27,31.32,31.25,31.32,19696.0,29.7348,29.7823,29.7158,29.7823,19696.0
2023-05-08 12:40:00,31.3,31.36,31.3,31.34,28879.0,29.7633,29.8204,29.7633,29.8013,28879.0
2023-05-08 12:45:00,31.34,31.35,31.27,31.28,60255.0,29.8013,29.8109,29.7348,29.7443,60255.0
2023-05-08 12:50:00,31.27,31.3,31.26,31.3,49459.0,29.7348,29.7633,29.7253,29.7633,49459.0
2023-05-08 12:55:00,31.31,31.35,31.27,31.27,40979.0,29.7728,29.8109,29.7348,29.7348,40979.0
2023-05-08 13:00:00,31.27,31.35,31.27,31.33,32344.0,29.7348,29.8109,29.7348,29.7918,32344.0
2023-05-08 13:05:00,31.33,31.35,31.29,31.32,68935.0,29.7918,29.8109,29.7538,29.7823,68935.0
2023-05-08 13:10:00,31.32,31.34,31.31,31.32,21640.0,29.7823,29.8013,29.7728,29.7823,21640.0
2023-05-08 13:15:00,31.32,31.34,31.3,31.33,20757.0,29.7823,29.8013,29.7633,29.7918,20757.0
2023-05-08 13:20:00,31.33,31.35,31.32,31.33,16310.0,29.7918,29.8109,29.7823,29.7918,16310.0
2023-05-08 13:25:00,31.33,31.37,31.33,31.36,21517.0,29.7918,29.8299,29.7918,29.8204,21517.0
2023-05-08 13:30:00,31.36,31.39,31.35,31.36,30659.0,29.8204,29.8489,29.8109,29.8204,30659.0
2023-05-08 13:35:00,31.35,31.35,31.25,31.31,62093.0,29.8109,29.8109,29.7158,29.7728,62093.0
2023-05-08 13:40:00,31.32,31.34,31.28,31.3,28706.0,29.7823,29.8013,29.7443,29.7633,28706.0
2023-05-08 13:45:00,31.3,31.31,31.22,31.24,38558.0,29.7633,29.7728,29.6872,29.7063,38558.0
2023-05-08 13:50:00,31.24,31.24,31.19,31.2,18533.0,29.7063,29.7063,29.6587,29.6682,18533.0
2023-05-08 13:55:00,31.2,31.22,31.17,31.19,18546.0,29.6682,29.6872,29.6397,29.6587,18546.0
2023-05-08 14:00:00,31.19,31.23,31.17,31.23,30473.0,29.6587,29.6967,29.6397,29.6967,30473.0
2023-05-08 14:05:00,31.23,31.23,31.09,31.2,56008.0,29.6967,29.6967,29.5636,29.6682,56008.0
2023-05-08 14:10:00,31.2,31.26,31.19,31.21,50391.0,29.6682,29.7253,29.6587,29.6777,50391.0
2023-05-08 14:15:00,31.21,31.24,31.19,31.21,61207.0,29.6777,29.7063,29.6587,29.6777,61207.0
2023-05-08 14:20:00,31.22,31.3,31.22,31.29,27349.0,29.6872,29.7633,29.6872,29.7538,27349.0
2023-05-08 14:25:00,31.27,31.32,31.26,31.31,14484.0,29.7348,29.7823,29.7253,29.7728,14484.0
2023-05-08 14:30:00,31.32,31.36,31.31,31.36,18449.0,29.7823,29.8204,29.7728,29.8204,18449.0
2023-05-08 14:35:00,31.36,31.4,31.34,31.35,17249.0,29.8204,29.8584,29.8013,29.8109,17249.0
2023-05-08 14:40:00,31.34,31.37,31.33,31.37,15379.0,29.8013,29.8299,29.7918,29.8299,15379.0
2023-05-08 14:45:00,31.36,31.37,31.33,31.36,18427.0,29.8204,29.8299,29.7918,29.8204,18427.0
2023-05-08 14:50:00,31.36,31.39,31.35,31.38,17583.0,29.8204,29.8489,29.8109,29.8394,17583.0
2023-05-08 14:55:00,31.38,31.4,31.37,31.38,16349.0,29.8394,29.8584,29.8299,29.8394,16349.0
2023-05-08 15:00:00,31.38,31.38,31.34,31.35,26046.0,29.8394,29.8394,29.8013,29.8109,26046.0
2023-05-08 15:05:00,31.35,31.38,31.33,31.34,39482.0,29.8109,29.8394,29.7918,29.8013,39482.0
2023-05-08 15:10:00,31.34,31.35,31.24,31.24,39278.0,29.8013,29.8109,29.7063,29.7063,39278.0
2023-05-08 15:15:00,31.24,31.27,31.21,31.24,44024.0,29.7063,29.7348,29.6777,29.7063,44024.0
2023-05-08 15:20:00,31.24,31.25,31.14,31.16,45236.0,29.7063,29.7158,29.6112,29.6302,45236.0
2023-05-08 15:25:00,31.16,31.16,31.06,31.1,65653.0,29.6302,29.6302,29.5351,29.5731,65653.0
2023-05-08 15:30:00,31.09,31.15,31.07,31.13,60424.0,29.5636,29.6207,29.5446,29.6017,60424.0
2023-05-08 15:35:00,31.13,31.2,31.11,31.19,44374.0,29.6017,29.6682,29.5826,29.6587,44374.0
2023-05-08 15:40:00,31.18,31.28,31.18,31.27,57356.0,29.6492,29.7443,29.6492,29.7348,57356.0
2023-05-08 15:45:00,31.27,31.32,31.26,31.32,63651.0,29.7348,29.7823,29.7253,29.7823,63651.0
2023-05-08 15:50:00,31.31,31.32,31.27,31.3,122893.0,29.7728,29.7823,29.7348,29.7633,122893.0
2023-05-08 15:55:00,31.29,31.36,31.26,31.31,257519.0,29.7538,29.8204,29.7253,29.7728,257519.0
2023-05-09 09:30:00,31.14,31.3,31.06,31.22,99710.0,29.6112,29.7633,29.5351,29.6872,99710.0
2023-05-09 09:35:00,31.24,31.37,31.24,31.29,14895.0,29.7063,29.8299,29.7063,29.7538,14895.0
2023-05-09 09:40:00,31.29,31.38,31.27,31.29,34114.0,29.7538,29.8394,29.7348,29.7538,34114.0
2023-05-09 09:45:00,31.3,31.32,31.09,31.18,43433.0,29.7633,29.7823,29.5636,29.6492,43433.0
2023-05-09 09:50:00,31.19,31.24,31.12,31.13,22498.0,29.6587,29.7063,29.5921,29.6017,22498.0
2023-05-09 09:55:00,31.11,31.24,31.06,31.21,69115.0,29.5826,29.7063,29.5351,29.6777,69115.0
2023-05-09 10:00:00,31.23,31.23,31.1,31.14,15711.0,29.6967,29.6967,29.5731,29.6112,15711.0
2023-05-09 10:05:00,31.14,31.18,31.1,31.16,18633.0,29.6112,29.6492,29.5731,29.6302,18633.0
2023-05-09 10:10:00,31.17,31.19,31.11,31.17,17113.0,29.6397,29.6587,29.5826,29.6397,17113.0
2023-05-09 10:15:00,31.17,31.23,31.14,31.23,71870.0,29.6397,29.6967,29.6112,29.6967,71870.0
2023-05-09 10:20:00,31.23,31.27,31.2,31.24,23865.0,29.6967,29.7348,29.6682,29.7063,23865.0
2023-05-09 10:25:00,31.25,31.36,31.21,31.34,25614.0,29.7158,29.8204,29.6777,29.8013,25614.0
2023-05-09 10:30:00,31.34,31.38,31.28,31.32,60969.0,29.8013,29.8394,29.7443,29.7823,60969.0
2023-05-09 10:35:00,31.32,31.44,31.31,31.43,15117.0,29.7823,29.8964,29.7728,29.8869,15117.0
2023-05-09 10:40:00,31.44,31.56,31.42,31.56,26133.0,29.8964,30.0105,29.8774,30.0105,26133.0
2023-05-09 10:45:00,31.56,31.58,31.49,31.51,28380.0,30.0105,30.0296,29.944,29.963,28380.0
2023-05-09 10:50:00,31.51,31.58,31.48,31.54,68516.0,29.963,30.0296,29.9345,29.9915,68516.0
2023-05-09 10:55:00,31.54,31.6,31.49,31.52,85615.0,29.9915,30.0486,29.944,29.9725,85615.0
2023-05-09 11:00:00,31.51,31.52,31.39,31.4,18155.0,29.963,29.9725,29.8489,29.8584,18155.0
2023-05-09 11:05:00,31.4,31.43,31.39,31.42,20841.0,29.8584,29.8869,29.8489,29.8774,20841.0
2023-05-09 11:10:00,31.42,31.44,31.39,31.43,22577.0,29.8774,29.8964,29.8489,29.8869,22577.0
2023-05-09 11:15:00,31.43,31.45,31.39,31.43,13257.0,29.8869,29.9059,29.8489,29.8869,13257.0
2023-05-09 11:20:00,31.42,31.42,31.37,31.38,15249.0,29.8774,29.8774,29.8299,29.8394,15249.0
2023-05-09 11:25:00,31.38,31.46,31.37,31.38,17721.0,29.8394,29.9155,29.8299,29.8394,17721.0
2023-05-09 11:30:00,31.39,31.44,31.39,31.43,15927.0,29.8489,29.8964,29.8489,29.8869,15927.0
2023-05-09 11:35:00,31.44,31.44,31.38,31.4,11676.0,29.8964,29.8964,29.8394,29.8584,11676.0
2023-05-09 11:40:00,31.39,31.41,31.31,31.32,18975.0,29.8489,29.8679,29.7728,29.7823,18975.0
2023-05-09 11:45:00,31.33,31.34,31.28,31.34,11756.0,29.7918,29.8013,29.7443,29.8013,11756.0
2023-05-09 11:50:00,31.33,31.36,31.31,31.36,17672.0,29.7918,29.8204,29.7728,29.8204,17672.0
2023-05-09 11:55:00,31.36,31.4,31.25,31.26,65103.0,29.8204,29.8584,29.7158,29.7253,65103.0
2023-05-09 12:00:00,31.26,31.34,31.23,31.33,32929.0,29.7253,29.8013,29.6967,29.7918,32929.0
2023-05-09 12:05:00,31.34,31.37,31.31,31.33,17441.0,29.8013,29.8299,29.7728,29.7918,17441.0
2023-05-09 12:10:00,31.33,31.33,31.26,31.27,20556.0,29.7918,29.7918,29.7253,29.7348,20556.0
2023-05-09 12:15:00,31.26,31.34,31.24,31.34,12232.0,29.7253,29.8013,29.7063,29.8013,12232.0
2023-05-09 12:20:00,31.35,31.42,31.35,31.42,16709.0,29.8109,29.8774,29.8109,29.8774,16709.0
2023-05-09 12:25:00,31.41,31.44,31.39,31.4,11983.0,29.8679,29.8964,29.8489,29.8584,11983.0
2023-05-09 12:30:00,31.4,31.43,31.39,31.42,10228.0,29.8584,29.8869,29.8489,29.8774,10228.0
2023-05-09 12:35:00,31.43,31.44,31.39,31.42,12700.0,29.8869,29.8964,29.8489,29.8774,12700.0
2023-05-09 12:40:00,31.42,31.46,31.41,31.44,14340.0,29.8774,29.9155,29.8679,29.8964,14340.0
2023-05-09 12:45:00,31.45,31.48,31.43,31.46,14465.0,29.9059,29.9345,29.8869,29.9155,14465.0
2023-05-09 12:50:00,31.46,31.46,31.42,31.45,28552.0,29.9155,29.9155,29.8774,29.9059,28552.0
2023-05-09 12:55:00,31.45,31.48,31.44,31.46,19049.0,29.9059,29.9345,29.8964,29.9155,19049.0
2023-05-09 13:00:00,31.45,31.47,31.44,31.45,15981.0,29.9059,29.925,29.8964,29.9059,15981.0
2023-05-09 13:05:00,31.45,31.46,31.4,31.41,13098.0,29.9059,29.9155,29.8584,29.8679,13098.0
2023-05-09 13:10:00,31.41,31.42,31.4,31.4,7902.0,29.8679,29.8774,29.8584,29.8584,7902.0
2023-05-09 13:15:00,31.41,31.46,31.41,31.44,21690.0,29.8679,29.9155,29.8679,29.8964,21690.0
2023-05-09 13:20:00,31.43,31.47,31.42,31.45,12334.0,29.8869,29.925,29.8774,29.9059,12334.0
2023-05-09 13:25:00,31.46,31.46,31.42,31.44,14356.0,29.9155,29.9155,29.8774,29.8964,14356.0
2023-05-09 13:30:00,31.43,31.5,31.42,31.49,47703.0,29.8869,29.9535,29.8774,29.944,47703.0
2023-05-09 13:35:00,31.49,31.55,31.48,31.55,52944.0,29.944,30.001,29.9345,30.001,52944.0
2023-05-09 13:40:00,31.55,31.56,31.53,31.56,19929.0,30.001,30.0105,29.982,30.0105,19929.0
2023-05-09 13:45:00,31.56,31.61,31.54,31.57,36288.0,30.0105,30.0581,29.9915,30.0201,36288.0
2023-05-09 13:50:00,31.56,31.61,31.55,31.57,25326.0,30.0105,30.0581,30.001,30.0201,25326.0
2023-05-09 13:55:00,31.57,31.58,31.54,31.57,17890.0,30.0201,30.0296,29.9915,30.0201,17890.0
2023-05-09 14:00:00,31.57,31.61,31.56,31.6,15457.0,30.0201,30.0581,30.0105,30.0486,15457.0
2023-05-09 14:05:00,31.59,31.62,31.58,31.61,12438.0,30.0391,30.0676,30.0296,30.0581,12438.0
2023-05-09 14:10:00,31.61,31.61,31.57,31.59,31225.0,30.0581,30.0581,30.0201,30.0391,31225.0
2023-05-09 14:15:00,31.59,31.63,31.59,31.62,17621.0,30.0391,30.0771,30.0391,30.0676,17621.0
2023-05-09 14:20:00,31.63,31.64,31.61,31.62,9794.0,30.0771,30.0866,30.0581,30.0676,9794.0
2023-05-09 14:25:00,31.62,31.64,31.56,31.58,19116.0,30.0676,30.0866,30.0105,30.0296,19116.0
2023-05-09 14:30:00,31.58,31.58,31.55,31.57,19938.0,30.0296,30.0296,30.001,30.0201,19938.0
2023-05-09 14:35:00,31.57,31.57,31.48,31.49,42005.0,30.0201,30.0201,29.9345,29.944,42005.0
2023-05-09 14:40:00,31.5,31.5,31.46,31.46,16812.0,29.9535,29.9535,29.9155,29.9155,16812.0
2023-05-09 14:45:00,31.46,31.47,31.43,31.47,36545.0,29.9155,29.925,29.8869,29.925,36545.0
2023-05-09 14:50:00,31.46,31.46,31.39,31.4,20779.0,29.9155,29.9155,29.8489,29.8584,20779.0
2023-05-09 14:55:00,31.4,31.42,31.39,31.4,25858.0,29.8584,29.8774,29.8489,29.8584,25858.0
2023-05-09 15:00:00,31.4,31.48,31.39,31.48,42336.0,29.8584,29.9345,29.8489,29.9345,42336.0
2023-05-09 15:05:00,31.47,31.5,31.42,31.43,36847.0,29.925,29.9535,29.8774,29.8869,36847.0
2023-05-09 15:10:00,31.43,31.43,31.39,31.41,58711.0,29.8869,29.8869,29.8489,29.8679,58711.0
2023-05-09 15:15:00,31.4,31.45,31.39,31.41,33462.0,29.8584,29.9059,29.8489,29.8679,33462.0
2023-05-09 15:20:00,31.41,31.42,31.39,31.42,56337.0,29.8679,29.8774,29.8489,29.8774,56337.0
2023-05-09 15:25:00,31.42,31.45,31.41,31.44,32694.0,29.8774,29.9059,29.8679,29.8964,32694.0
2023-05-09 15:30:00,31.44,31.46,31.41,31.45,53187.0,29.8964,29.9155,29.8679,29.9059,53187.0
2023-05-09 15:35:00,31.44,31.47,31.42,31.43,37053.0,29.8964,29.925,29.8774,29.8869,37053.0
2023-05-09 15:40:00,31.44,31.44,31.39,31.41,53711.0,29.8964,29.8964,29.8489,29.8679,53711.0
2023-05-09 15:45:00,31.4,31.42,31.39,31.4,97689.0,29.8584,29.8774,29.8489,29.8584,97689.0
2023-05-09 15:50:00,31.4,31.4,31.33,31.38,225506.0,29.8584,29.8584,29.7918,29.8394,225506.0
2023-05-09 15:55:00,31.38,31.38,31.28,31.3,720921.0,29.8394,29.8394,29.7443,29.7633,720921.0
2023-05-10 09:30:00,31.6,31.69,31.55,31.6,32587.0,30.0486,30.1342,30.001,30.0486,32587.0
2023-05-10 09:35:00,31.61,31.74,31.61,31.74,61670.0,30.0581,30.1817,30.0581,30.1817,61670.0
2023-05-10 09:40:00,31.74,31.87,31.67,31.82,115694.0,30.1817,30.3053,30.1151,30.2578,115694.0
2023-05-10 09:45:00,31.81,31.85,31.57,31.62,57115.0,30.2483,30.2863,30.0201,30.0676,57115.0
2023-05-10 09:50:00,31.64,31.67,31.58,31.63,70507.0,30.0866,30.1151,30.0296,30.0771,70507.0
2023-05-10 09:55:00,31.64,31.75,31.64,31.72,10181.0,30.0866,30.1912,30.0866,30.1627,10181.0
2023-05-10 10:00:00,31.71,31.9,31.7,31.9,75732.0,30.1532,30.3339,30.1437,30.3339,75732.0
2023-05-10 10:05:00,31.9,31.95,31.88,31.88,36377.0,30.3339,30.3814,30.3148,30.3148,36377.0
2023-05-10 10:10:00,31.88,31.92,31.82,31.86,64540.0,30.3148,30.3529,30.2578,30.2958,64540.0
2023-05-10 10:15:00,31.86,31.89,31.75,31.79,47757.0,30.2958,30.3243,30.1912,30.2293,47757.0
2023-05-10 10:20:00,31.79,31.95,31.77,31.91,87406.0,30.2293,30.3814,30.2102,30.3434,87406.0
2023-05-10 10:25:00,31.92,31.99,31.8,31.8,191557.0,30.3529,30.4194,30.2388,30.2388,191557.0
2023-05-10 10:30:00,31.81,31.87,31.75,31.79,29252.0,30.2483,30.3053,30.1912,30.2293,29252.0
2023-05-10 10:35:00,31.79,31.8,31.72,31.77,35245.0,30.2293,30.2388,30.1627,30.2102,35245.0
2023-05-10 10:40:00,31.78,31.81,31.71,31.74,28065.0,30.2197,30.2483,30.1532,30.1817,28065.0
2023-05-10 10:45:00,31.73,31.8,31.65,31.73,19077.0,30.1722,30.2388,30.0961,30.1722,19077.0
2023-05-10 10:50:00,31.72,31.78,31.68,31.78,37274.0,30.1627,30.2197,30.1247,30.2197,37274.0
2023-05-10 10:55:00,31.77,31.78,31.7,31.73,39499.0,30.2102,30.2197,30.1437,30.1722,39499.0
2023-05-10 11:00:00,31.74,31.74,31.66,31.68,19926.0,30.1817,30.1817,30.1056,30.1247,19926.0
2023-05-10 11:05:00,31.68,31.73,31.64,31.66,11352.0,30.1247,30.1722,30.0866,30.1056,11352.0
2023-05-10 11:10:00,31.65,31.74,31.64,31.7,41600.0,30.0961,30.1817,30.0866,30.1437,41600.0
2023-05-10 11:15:00,31.68,31.77,31.66,31.77,38756.0,30.1247,30.2102,30.1056,30.2102,38756.0
2023-05-10 11:20:00,31.78,31.81,31.76,31.79,14182.0,30.2197,30.2483,30.2007,30.2293,14182.0
2023-05-10 11:25:00,31.8,31.82,31.74,31.75,17818.0,30.2388,30.2578,30.1817,30.1912,17818.0
2023-05-10 11:30:00,31.74,31.77,31.69,31.75,23826.0,30.1817,30.2102,30.1342,30.1912,23826.0
2023-05-10 11:35:00,31.74,31.77,31.71,31.75,15872.0,30.1817,30.2102,30.1532,30.1912,15872.0
2023-05-10 11:40:00,31.76,31.78,31.72,31.78,60328.0,30.2007,30.2197,30.1627,30.2197,60328.0
2023-05-10 11:45:00,31.78,31.78,31.73,31.76,37976.0,30.2197,30.2197,30.1722,30.2007,37976.0
2023-05-10 11:50:00,31.75,31.77,31.71,31.75,16992.0,30.1912,30.2102,30.1532,30.1912,16992.0
2023-05-10 11:55:00,31.75,31.76,31.68,31.69,22237.0,30.1912,30.2007,30.1247,30.1342,22237.0
2023-05-10 12:00:00,31.7,31.73,31.63,31.66,19135.0,30.1437,30.1722,30.0771,30.1056,19135.0
2023-05-10 12:05:00,31.65,31.71,31.63,31.64,59267.0,30.0961,30.1532,30.0771,30.0866,59267.0
2023-05-10 12:10:00,31.65,31.65,31.58,31.59,10661.0,30.0961,30.0961,30.0296,30.0391,10661.0
2023-05-10 12:15:00,31.6,31.62,31.54,31.6,35182.0,30.0486,30.0676,29.9915,30.0486,35182.0
2023-05-10 12:20:00,31.59,31.6,31.51,31.52,56886.0,30.0391,30.0486,29.963,29.9725,56886.0
2023-05-10 12:25:00,31.52,31.54,31.47,31.48,33667.0,29.9725,29.9915,29.925,29.9345,33667.0
2023-05-10 12:30:00,31.48,31.5,31.45,31.46,29865.0,29.9345,29.9535,29.9059,29.9155,29865.0
2023-05-10 12:35:00,31.46,31.5,31.46,31.48,32901.0,29.9155,29.9535,29.9155,29.9345,32901.0
2023-05-10 12:40:00,31.48,31.52,31.46,31.51,23119.0,29.9345,29.9725,29.9155,29.963,23119.0
2023-05-10 12:45:00,31.5,31.5,31.39,31.43,75871.0,29.9535,29.9535,29.8489,29.8869,75871.0
2023-05-10 12:50:00,31.42,31.54,31.4,31.44,126489.0,29.8774,29.9915,29.8584,29.8964,126489.0
2023-05-10 12:55:00,31.43,31.55,31.41,31.52,135888.0,29.8869,30.001,29.8679,29.9725,135888.0
2023-05-10 13:00:00,31.53,31.62,31.5,31.59,42541.0,29.982,30.0676,29.9535,30.0391,42541.0
2023-05-10 13:05:00,31.58,31.63,31.51,31.6,69573.0,30.0296,30.0771,29.963,30.0486,69573.0
2023-05-10 13:10:00,31.6,31.61,31.51,31.55,74072.0,30.0486,30.0581,29.963,30.001,74072.0
2023-05-10 13:15:00,31.55,31.55,31.45,31.49,21768.0,30.001,30.001,29.9059,29.944,21768.0
2023-05-10 13:20:00,31.49,31.51,31.45,31.45,12949.0,29.944,29.963,29.9059,29.9059,12949.0
2023-05-10 13:25:00,31.45,31.46,31.37,31.37,44156.0,29.9059,29.9155,29.8299,29.8299,44156.0
2023-05-10 13:30:00,31.36,31.46,31.33,31.45,33901.0,29.8204,29.9155,29.7918,29.9059,33901.0
2023-05-10 13:35:00,31.45,31.52,31.44,31.48,37892.0,29.9059,29.9725,29.8964,29.9345,37892.0
2023-05-10 13:40:00,31.48,31.55,31.47,31.55,31723.0,29.9345,30.001,29.925,30.001,31723.0
2023-05-10 13:45:00,31.55,31.55,31.49,31.51,49880.0,30.001,30.001,29.944,29.963,49880.0
2023-05-10 13:50:00,31.51,31.56,31.5,31.51,55687.0,29.963,30.0105,29.9535,29.963,55687.0
2023-05-10 13:55:00,31.52,31.59,31.5,31.58,21605.0,29.9725,30.0391,29.9535,30.0296,21605.0
2023-05-10 14:00:00,31.58,31.71,31.57,31.69,17899.0,30.0296,30.1532,30.0201,30.1342,17899.0
2023-05-10 14:05:00,31.69,31.75,31.69,31.74,16583.0,30.1342,30.1912,30.1342,30.1817,16583.0
2023-05-10 14:10:00,31.75,31.76,31.71,31.75,48770.0,30.1912,30.2007,30.1532,30.1912,48770.0
2023-05-10 14:15:00,31.75,31.78,31.74,31.75,18178.0,30.1912,30.2197,30.1817,30.1912,18178.0
2023-05-10 14:20:00,31.75,31.78,31.72,31.73,37301.0,30.1912,30.2197,30.1627,30.1722,37301.0
2023-05-10 14:25:00,31.74,31.74,31.69,31.71,17478.0,30.1817,30.1817,30.1342,30.1532,17478.0
2023-05-10 14:30:00,31.73,31.78,31.73,31.77,21174.0,30.1722,30.2197,30.1722,30.2102,21174.0
2023-05-10 14:35:00,31.77,31.81,31.75,31.81,23925.0,30.2102,30.2483,30.1912,30.2483,23925.0
2023-05-10 14:40:00,31.8,31.93,31.8,31.89,21378.0,30.2388,30.3624,30.2388,30.3243,21378.0
2023-05-10 14:45:00,31.89,31.96,31.86,31.94,116508.0,30.3243,30.3909,30.2958,30.3719,116508.0
2023-05-10 14:50:00,31.94,32.0,31.91,31.98,302183.0,30.3719,30.4289,30.3434,30.4099,302183.0
2023-05-10 14:55:00,31.98,32.02,31.95,31.98,58132.0,30.4099,30.448,30.3814,30.4099,58132.0
2023-05-10 15:00:00,31.98,32.0,31.95,32.0,21777.0,30.4099,30.4289,30.3814,30.4289,21777.0
2023-05-10 15:05:00,32.0,32.08,32.0,32.04,26077.0,30.4289,30.505,30.4289,30.467,26077.0
2023-05-10 15:10:00,32.04,32.14,32.04,32.13,78921.0,30.467,30.5621,30.467,30.5526,78921.0
2023-05-10 15:15:00,32.13,32.16,32.1,32.13,95367.0,30.5526,30.5811,30.524,30.5526,95367.0
2023-05-10 15:20:00,32.14,32.19,32.11,32.18,106611.0,30.5621,30.6096,30.5335,30.6001,106611.0
2023-05-10 15:25:00,32.19,32.29,32.18,32.26,48203.0,30.6096,30.7047,30.6001,30.6762,48203.0
2023-05-10 15:30:00,32.25,32.29,32.21,32.23,71499.0,30.6667,30.7047,30.6286,30.6477,71499.0
2023-05-10 15:35:00,32.23,32.23,32.17,32.23,67655.0,30.6477,30.6477,30.5906,30.6477,67655.0
2023-05-10 15:40:00,32.23,32.23,32.14,32.15,82820.0,30.6477,30.6477,30.5621,30.5716,82820.0
2023-05-10 15:45:00,32.14,32.16,32.09,32.13,158715.0,30.5621,30.5811,30.5145,30.5526,158715.0
2023-05-10 15:50:00,32.13,32.16,32.02,32.15,235581.0,30.5526,30.5811,30.448,30.5716,235581.0
2023-05-10 15:55:00,32.15,32.17,32.12,32.15,248937.0,30.5716,30.5906,30.5431,30.5716,248937.0
2023-05-11 09:30:00,32.16,32.16,31.9,31.91,35098.0,30.5811,30.5811,30.3339,30.3434,35098.0
2023-05-11 09:35:00,31.93,32.02,31.93,31.93,10786.0,30.3624,30.448,30.3624,30.3624,10786.0
2023-05-11 09:40:00,31.93,31.99,31.76,31.8,18905.0,30.3624,30.4194,30.2007,30.2388,18905.0
2023-05-11 09:45:00,31.79,31.79,31.44,31.44,27744.0,30.2293,30.2293,29.8964,29.8964,27744.0
2023-05-11 09:50:00,31.44,31.52,31.43,31.43,49140.0,29.8964,29.9725,29.8869,29.8869,49140.0
2023-05-11 09:55:00,31.43,31.49,31.42,31.45,65571.0,29.8869,29.944,29.8774,29.9059,65571.0
2023-05-11 10:00:00,31.45,31.48,31.3,31.31,75493.0,29.9059,29.9345,29.7633,29.7728,75493.0
2023-05-11 10:05:00,31.3,31.4,31.28,31.36,33791.0,29.7633,29.8584,29.7443,29.8204,33791.0
2023-05-11 10:10:00,31.36,31.42,31.31,31.36,29930.0,29.8204,29.8774,29.7728,29.8204,29930.0
2023-05-11 10:15:00,31.35,31.39,31.24,31.24,37247.0,29.8109,29.8489,29.7063,29.7063,37247.0
2023-05-11 10:20:00,31.24,31.42,31.23,31.42,27605.0,29.7063,29.8774,29.6967,29.8774,27605.0
2023-05-11 10:25:00,31.42,31.44,31.33,31.37,21864.0,29.8774,29.8964,29.7918,29.8299,21864.0
2023-05-11 10:30:00,31.37,31.4,31.33,31.4,19423.0,29.8299,29.8584,29.7918,29.8584,19423.0
2023-05-11 10:35:00,31.4,31.43,31.37,31.39,18332.0,29.8584,29.8869,29.8299,29.8489,18332.0
2023-05-11 10:40:00,31.4,31.41,31.33,31.4,59726.0,29.8584,29.8679,29.7918,29.8584,59726.0
2023-05-11 10:45:00,31.39,31.43,31.35,31.36,16995.0,29.8489,29.8869,29.8109,29.8204,16995.0
2023-05-11 10:50:00,31.35,31.37,31.25,31.25,35563.0,29.8109,29.8299,29.7158,29.7158,35563.0
2023-05-11 10:55:00,31.26,31.26,31.16,31.2,81814.0,29.7253,29.7253,29.6302,29.6682,81814.0
2023-05-11 11:00:00,31.2,31.29,31.2,31.26,29431.0,29.6682,29.7538,29.6682,29.7253,29431.0
2023-05-11 11:05:00,31.26,31.27,31.21,31.25,30164.0,29.7253,29.7348,29.6777,29.7158,30164.0
2023-05-11 11:10:00,31.25,31.29,31.24,31.26,18886.0,29.7158,29.7538,29.7063,29.7253,18886.0
2023-05-11 11:15:00,31.27,31.3,31.21,31.24,24367.0,29.7348,29.7633,29.6777,29.7063,24367.0
2023-05-11 11:20:00,31.24,31.24,31.14,31.14,38375.0,29.7063,29.7063,29.6112,29.6112,38375.0
2023-05-11 11:25:00,31.12,31.15,31.09,31.14,81590.0,29.5921,29.6207,29.5636,29.6112,81590.0
2023-05-11 11:30:00,31.14,31.26,31.14,31.21,25150.0,29.6112,29.7253,29.6112,29.6777,25150.0
2023-05-11 11:35:00,31.21,31.29,31.2,31.23,27868.0,29.6777,29.7538,29.6682,29.6967,27868.0
2023-05-11 11:40:00,31.22,31.28,31.2,31.27,18376.0,29.6872,29.7443,29.6682,29.7348,18376.0
2023-05-11 11:45:00,31.25,31.26,31.17,31.19,13418.0,29.7158,29.7253,29.6397,29.6587,13418.0
2023-05-11 11:50:00,31.18,31.22,31.16,31.2,27891.0,29.6492,29.6872,29.6302,29.6682,27891.0
2023-05-11 11:55:00,31.19,31.21,31.15,31.19,74246.0,29.6587,29.6777,29.6207,29.6587,74246.0
2023-05-11 12:00:00,31.2,31.23,31.16,31.18,23601.0,29.6682,29.6967,29.6302,29.6492,23601.0
2023-05-11 12:05:00,31.18,31.25,31.14,31.22,31217.0,29.6492,29.7158,29.6112,29.6872,31217.0
2023-05-11 12:10:00,31.21,31.22,31.13,31.18,54622.0,29.6777,29.6872,29.6017,29.6492,54622.0
2023-05-11 12:15:00,31.18,31.19,31.1,31.11,46354.0,29.6492,29.6587,29.5731,29.5826,46354.0
2023-05-11 12:20:00,31.11,31.18,31.08,31.16,34044.0,29.5826,29.6492,29.5541,29.6302,34044.0
2023-05-11 12:25:00,31.16,31.18,31.11,31.17,30963.0,29.6302,29.6492,29.5826,29.6397,30963.0
2023-05-11 12:30:00,31.17,31.19,31.12,31.13,20215.0,29.6397,29.6587,29.5921,29.6017,20215.0
2023-05-11 12:35:00,31.13,31.17,31.11,31.15,22842.0,29.6017,29.6397,29.5826,29.6207,22842.0
2023-05-11 12:40:00,31.14,31.17,31.13,31.15,20317.0,29.6112,29.6397,29.6017,29.6207,20317.0
2023-05-11 12:45:00,31.15,31.17,31.14,31.15,17284.0,29.6207,29.6397,29.6112,29.6207,17284.0
2023-05-11 12:50:00,31.14,31.15,31.06,31.07,32703.0,29.6112,29.6207,29.5351,29.5446,32703.0
2023-05-11 12:55:00,31.07,31.13,31.06,31.11,14976.0,29.5446,29.6017,29.5351,29.5826,14976.0
2023-05-11 13:00:00,31.12,31.13,31.06,31.11,30446.0,29.5921,29.6017,29.5351,29.5826,30446.0
2023-05-11 13:05:00,31.11,31.12,31.08,31.1,50845.0,29.5826,29.5921,29.5541,29.5731,50845.0
2023-05-11 13:10:00,31.1,31.11,31.04,31.05,22503.0,29.5731,29.5826,29.5161,29.5256,22503.0
2023-05-11 13:15:00,31.06,31.12,31.06,31.11,21513.0,29.5351,29.5921,29.5351,29.5826,21513.0
2023-05-11 13:20:00,31.11,31.11,31.03,31.05,17942.0,29.5826,29.5826,29.5066,29.5256,17942.0
2023-05-11 13:25:00,31.05,31.06,31.03,31.05,28175.0,29.5256,29.5351,29.5066,29.5256,28175.0
2023-05-11 13:30:00,31.05,31.06,31.03,31.04,41595.0,29.5256,29.5351,29.5066,29.5161,41595.0
2023-05-11 13:35:00,31.03,31.03,30.96,30.96,74556.0,29.5066,29.5066,29.44,29.44,74556.0
2023-05-11 13:40:00,30.96,31.03,30.94,31.0,119681.0,29.44,29.5066,29.421,29.478,119681.0
2023-05-11 13:45:00,31.0,31.0,30.87,30.89,65330.0,29.478,29.478,29.3544,29.3734,65330.0
2023-05-11 13:50:00,30.88,30.99,30.86,30.99,24678.0,29.3639,29.4685,29.3449,29.4685,24678.0
2023-05-11 13:55:00,30.99,31.06,30.98,31.04,13115.0,29.4685,29.5351,29.459,29.5161,13115.0
2023-05-11 14:00:00,31.05,31.07,30.91,30.91,21699.0,29.5256,29.5446,29.3925,29.3925,21699.0
2023-05-11 14:05:00,30.9,30.96,30.87,30.92,129633.0,29.3829,29.44,29.3544,29.402,129633.0
2023-05-11 14:10:00,30.92,30.98,30.91,30.96,32112.0,29.402,29.459,29.3925,29.44,32112.0
2023-05-11 14:15:00,30.96,30.97,30.9,30.95,90369.0,29.44,29.4495,29.3829,29.4305,90369.0
2023-05-11 14:20:00,30.95,31.02,30.93,31.01,111929.0,29.4305,29.4971,29.4115,29.4875,111929.0
2023-05-11 14:25:00,31.01,31.04,30.99,31.01,20356.0,29.4875,29.5161,29.4685,29.4875,20356.0
2023-05-11 14:30:00,31.01,31.05,30.99,31.01,19640.0,29.4875,29.5256,29.4685,29.4875,19640.0
2023-05-11 14:35:00,31.0,31.01,30.95,30.97,19967.0,29.478,29.4875,29.4305,29.4495,19967.0
2023-05-11 14:40:00,30.98,31.03,30.97,31.03,41688.0,29.459,29.5066,29.4495,29.5066,41688.0
2023-05-11 14:45:00,31.03,31.09,30.99,31.07,55603.0,29.5066,29.5636,29.4685,29.5446,55603.0
2023-05-11 14:50:00,31.07,31.08,31.01,31.02,67031.0,29.5446,29.5541,29.4875,29.4971,67031.0
2023-05-11 14:55:00,31.01,31.06,31.01,31.03,19668.0,29.4875,29.5351,29.4875,29.5066,19668.0
2023-05-11 15:00:00,31.04,31.08,31.02,31.04,44432.0,29.5161,29.5541,29.4971,29.5161,44432.0
2023-05-11 15:05:00,31.05,31.1,31.03,31.1,28422.0,29.5256,29.5731,29.5066,29.5731,28422.0
2023-05-11 15:10:00,31.1,31.12,31.07,31.09,56092.0,29.5731,29.5921,29.5446,29.5636,56092.0
2023-05-11 15:15:00,31.09,31.09,31.03,31.05,47073.0,29.5636,29.5636,29.5066,29.5256,47073.0
2023-05-11 15:20:00,31.04,31.05,30.97,31.05,89970.0,29.5161,29.5256,29.4495,29.5256,89970.0
2023-05-11 15:25:00,31.04,31.06,31.03,31.05,26796.0,29.5161,29.5351,29.5066,29.5256,26796.0
2023-05-11 15:30:00,31.05,31.06,30.99,31.01,79922.0,29.5256,29.5351,29.4685,29.4875,79922.0
2023-05-11 15:35:00,31.0,31.0,30.96,31.0,34349.0,29.478,29.478,29.44,29.478,34349.0
2023-05-11 15:40:00,31.0,31.01,30.97,31.0,48559.0,29.478,29.4875,29.4495,29.478,48559.0
2023-05-11 15:45:00,30.99,31.05,30.98,31.04,59067.0,29.4685,29.5256,29.459,29.5161,59067.0
2023-05-11 15:50:00,31.03,31.06,30.99,31.03,111275.0,29.5066,29.5351,29.4685,29.5066,111275.0
2023-05-11 15:55:00,31.03,31.05,30.98,31.04,458649.0,29.5066,29.5256,29.459,29.5161,458649.0
2023-05-12 09:30:00,31.06,31.12,30.87,30.87,67538.0,29.5351,29.5921,29.3544,29.3544,67538.0
2023-05-12 09:35:00,30.85,31.02,30.62,30.82,138077.0,29.3354,29.4971,29.1167,29.3069,138077.0
2023-05-12 09:40:00,30.8,30.98,30.79,30.97,76964.0,29.2879,29.459,29.2783,29.4495,76964.0
2023-05-12 09:45:00,30.98,31.09,30.93,30.97,64128.0,29.459,29.5636,29.4115,29.4495,64128.0
2023-05-12 09:50:00,30.96,31.16,30.93,31.13,47177.0,29.44,29.6302,29.4115,29.6017,47177.0
2023-05-12 09:55:00,31.12,31.17,31.06,31.06,27137.0,29.5921,29.6397,29.5351,29.5351,27137.0
2023-05-12 10:00:00,31.05,31.17,31.05,31.15,64709.0,29.5256,29.6397,29.5256,29.6207,64709.0
2023-05-12 10:05:00,31.15,31.28,31.13,31.28,81694.0,29.6207,29.7443,29.6017,29.7443,81694.0
2023-05-12 10:10:00,31.29,31.53,31.27,31.5,93379.0,29.7538,29.982,29.7348,29.9535,93379.0
2023-05-12 10:15:00,31.49,31.56,31.43,31.55,133772.0,29.944,30.0105,29.8869,30.001,133772.0
2023-05-12 10:20:00,31.55,31.63,31.5,31.63,58046.0,30.001,30.0771,29.9535,30.0771,58046.0
2023-05-12 10:25:00,31.63,31.77,31.6,31.73,89792.0,30.0771,30.2102,30.0486,30.1722,89792.0
2023-05-12 10:30:00,31.73,31.9,31.67,31.86,149982.0,30.1722,30.3339,30.1151,30.2958,149982.0
2023-05-12 10:35:00,31.85,31.92,31.83,31.9,169420.0,30.2863,30.3529,30.2673,30.3339,169420.0
2023-05-12 10:40:00,31.9,31.93,31.84,31.86,54322.0,30.3339,30.3624,30.2768,30.2958,54322.0
2023-05-12 10:45:00,31.85,32.03,31.82,32.01,124783.0,30.2863,30.4575,30.2578,30.4385,124783.0
2023-05-12 10:50:00,32.0,32.02,31.94,31.94,71410.0,30.4289,30.448,30.3719,30.3719,71410.0
2023-05-12 10:55:00,31.94,32.21,31.94,32.17,111188.0,30.3719,30.6286,30.3719,30.5906,111188.0
2023-05-12 11:00:00,32.17,32.27,32.16,32.21,119904.0,30.5906,30.6857,30.5811,30.6286,119904.0
2023-05-12 11:05:00,32.22,32.23,32.06,32.23,59270.0,30.6381,30.6477,30.486,30.6477,59270.0
2023-05-12 11:10:00,32.23,32.31,32.21,32.26,66285.0,30.6477,30.7237,30.6286,30.6762,66285.0
2023-05-12 11:15:00,32.25,32.27,32.14,32.26,65684.0,30.6667,30.6857,30.5621,30.6762,65684.0
2023-05-12 11:20:00,32.26,32.32,32.2,32.27,34841.0,30.6762,30.7332,30.6191,30.6857,34841.0
2023-05-12 11:25:00,32.27,32.31,32.22,32.26,37449.0,30.6857,30.7237,30.6381,30.6762,37449.0
2023-05-12 11:30:00,32.25,32.26,32.07,32.09,46601.0,30.6667,30.6762,30.4955,30.5145,46601.0
2023-05-12 11:35:00,32.08,32.17,32.03,32.08,61282.0,30.505,30.5906,30.4575,30.505,61282.0
2023-05-12 11:40:00,32.06,32.17,32.04,32.12,64128.0,30.486,30.5906,30.467,30.5431,64128.0
2023-05-12 11:45:00,32.12,32.22,32.11,32.21,48787.0,30.5431,30.6381,30.5335,30.6286,48787.0
2023-05-12 11:50:00,32.22,32.28,32.21,32.26,54712.0,30.6381,30.6952,30.6286,30.6762,54712.0
2023-05-12 11:55:00,32.26,32.32,32.25,32.32,36280.0,30.6762,30.7332,30.6667,30.7332,36280.0
2023-05-12 12:00:00,32.32,32.37,32.25,32.26,38058.0,30.7332,30.7808,30.6667,30.6762,38058.0
2023-05-12 12:05:00,32.27,32.29,32.18,32.24,25116.0,30.6857,30.7047,30.6001,30.6572,25116.0
2023-05-12 12:10:00,32.25,32.25,32.1,32.16,27457.0,30.6667,30.6667,30.524,30.5811,27457.0
2023-05-12 12:15:00,32.15,32.22,32.07,32.21,86909.0,30.5716,30.6381,30.4955,30.6286,86909.0
2023-05-12 12:20:00,32.21,32.22,32.08,32.13,37187.0,30.6286,30.6381,30.505,30.5526,37187.0
2023-05-12 12:25:00,32.13,32.19,32.05,32.18,61315.0,30.5526,30.6096,30.4765,30.6001,61315.0
2023-05-12 12:30:00,32.17,32.25,32.13,32.23,39980.0,30.5906,30.6667,30.5526,30.6477,39980.0
2023-05-12 12:35:00,32.24,32.28,32.19,32.26,42049.0,30.6572,30.6952,30.6096,30.6762,42049.0
2023-05-12 12:40:00,32.26,32.27,32.21,32.21,35601.0,30.6762,30.6857,30.6286,30.6286,35601.0
2023-05-12 12:45:00,32.2,32.21,32.15,32.16,28831.0,30.6191,30.6286,30.5716,30.5811,28831.0
2023-05-12 12:50:00,32.16,32.28,32.15,32.22,41305.0,30.5811,30.6952,30.5716,30.6381,41305.0
2023-05-12 12:55:00,32.2,32.25,32.2,32.22,22457.0,30.6191,30.6667,30.6191,30.6381,22457.0
2023-05-12 13:00:00,32.21,32.25,32.2,32.25,18163.0,30.6286,30.6667,30.6191,30.6667,18163.0
2023-05-12 13:05:00,32.25,32.28,32.21,32.24,21267.0,30.6667,30.6952,30.6286,30.6572,21267.0
2023-05-12 13:10:00,32.25,32.31,32.21,32.3,21426.0,30.6667,30.7237,30.6286,30.7142,21426.0
2023-05-12 13:15:00,32.31,32.31,32.18,32.18,18867.0,30.7237,30.7237,30.6001,30.6001,18867.0
2023-05-12 13:20:00,32.18,32.25,32.17,32.25,23790.0,30.6001,30.6667,30.5906,30.6667,23790.0
2023-05-12 13:25:00,32.26,32.29,32.21,32.23,43458.0,30.6762,30.7047,30.6286,30.6477,43458.0
2023-05-12 13:30:00,32.23,32.3,32.2,32.28,41665.0,30.6477,30.7142,30.6191,30.6952,41665.0
2023-05-12 13:35:00,32.26,32.26,32.16,32.17,45316.0,30.6762,30.6762,30.5811,30.5906,45316.0
2023-05-12 13:40:00,32.17,32.19,32.09,32.09,40973.0,30.5906,30.6096,30.5145,30.5145,40973.0
2023-05-12 13:45:00,32.08,32.1,32.0,32.03,24902.0,30.505,30.524,30.4289,30.4575,24902.0
2023-05-12 13:50:00,32.03,32.13,31.98,32.09,48389.0,30.4575,30.5526,30.4099,30.5145,48389.0
2023-05-12 13:55:00,32.09,32.17,32.07,32.17,60783.0,30.5145,30.5906,30.4955,30.5906,60783.0
2023-05-12 14:00:00,32.17,32.26,32.16,32.25,66779.0,30.5906,30.6762,30.5811,30.6667,66779.0
2023-05-12 14:05:00,32.26,32.45,32.25,32.43,219196.0,30.6762,30.8568,30.6667,30.8378,219196.0
2023-05-12 14:10:00,32.43,32.53,32.35,32.51,173634.0,30.8378,30.9329,30.7618,30.9139,173634.0
2023-05-12 14:15:00,32.51,32.53,32.41,32.5,118481.0,30.9139,30.9329,30.8188,30.9044,118481.0
2023-05-12 14:20:00,32.51,32.55,32.49,32.54,73966.0,30.9139,30.9519,30.8949,30.9424,73966.0
2023-05-12 14:25:00,32.54,32.55,32.51,32.52,26349.0,30.9424,30.9519,30.9139,30.9234,26349.0
2023-05-12 14:30:00,32.52,32.56,32.49,32.54,65336.0,30.9234,30.9614,30.8949,30.9424,65336.0
2023-05-12 14:35:00,32.54,32.56,32.43,32.54,81164.0,30.9424,30.9614,30.8378,30.9424,81164.0
2023-05-12 14:40:00,32.53,32.66,32.51,32.66,84198.0,30.9329,31.0565,30.9139,31.0565,84198.0
2023-05-12 14:45:00,32.66,32.91,32.64,32.91,141441.0,31.0565,31.2943,31.0375,31.2943,141441.0
2023-05-12 14:50:00,32.9,33.02,32.82,33.01,155753.0,31.2848,31.3989,31.2087,31.3894,155753.0
2023-05-12 14:55:00,33.0,33.04,32.91,33.03,114522.0,31.3798,31.4179,31.2943,31.4084,114522.0
2023-05-12 15:00:00,33.04,33.06,32.83,32.83,289430.0,31.4179,31.4369,31.2182,31.2182,289430.0
2023-05-12 15:05:00,32.83,32.83,32.59,32.6,39615.0,31.2182,31.2182,30.99,30.9995,39615.0
2023-05-12 15:10:00,32.59,32.69,32.52,32.54,84731.0,30.99,31.0851,30.9234,30.9424,84731.0
2023-05-12 15:15:00,32.54,32.54,32.46,32.48,54627.0,30.9424,30.9424,30.8664,30.8854,54627.0
2023-05-12 15:20:00,32.49,32.59,32.45,32.58,51926.0,30.8949,30.99,30.8568,30.9805,51926.0
2023-05-12 15:25:00,32.58,32.69,32.49,32.53,75411.0,30.9805,31.0851,30.8949,30.9329,75411.0
2023-05-12 15:30:00,32.54,32.69,32.53,32.69,82514.0,30.9424,31.0851,30.9329,31.0851,82514.0
2023-05-12 15:35:00,32.69,32.75,32.66,32.69,70941.0,31.0851,31.1421,31.0565,31.0851,70941.0
2023-05-12 15:40:00,32.69,32.87,32.68,32.87,110111.0,31.0851,31.2562,31.0756,31.2562,110111.0
2023-05-12 15:45:00,32.86,33.0,32.81,32.92,259760.0,31.2467,31.3798,31.1992,31.3038,259760.0
2023-05-12 15:50:00,32.92,32.93,32.77,32.84,195623.0,31.3038,31.3133,31.1611,31.2277,195623.0
2023-05-12 15:55:00,32.84,32.85,32.79,32.8,281464.0,31.2277,31.2372,31.1802,31.1897,281464.0
2023-05-15 09:30:00,35.11,35.18,33.75,33.81,780651.0,33.3863,33.4528,32.093,32.1501,780651.0
2023-05-15 09:35:00,33.81,34.31,33.6,34.21,542489.0,32.1501,32.6255,31.9504,32.5304,542489.0
2023-05-15 09:40:00,34.22,34.27,33.63,33.8,327260.0,32.54,32.5875,31.9789,32.1406,327260.0
2023-05-15 09:45:00,33.82,34.0,33.6,33.71,187963.0,32.1596,32.3308,31.9504,32.055,187963.0
2023-05-15 09:50:00,33.72,33.88,33.56,33.8,134587.0,32.0645,32.2166,31.9124,32.1406,134587.0
2023-05-15 09:55:00,33.81,34.26,33.78,34.2,243537.0,32.1501,32.578,32.1216,32.5209,243537.0
2023-05-15 10:00:00,34.2,34.3,33.99,34.01,338725.0,32.5209,32.616,32.3212,32.3403,338725.0
2023-05-15 10:05:00,34.01,34.05,33.56,33.58,145643.0,32.3403,32.3783,31.9124,31.9314,145643.0
2023-05-15 10:10:00,33.57,33.74,33.51,33.57,230590.0,31.9219,32.0835,31.8648,31.9219,230590.0
2023-05-15 10:15:00,33.56,33.69,33.51,33.56,131745.0,31.9124,32.036,31.8648,31.9124,131745.0
2023-05-15 10:20:00,33.57,33.58,33.39,33.41,133265.0,31.9219,31.9314,31.7507,31.7697,133265.0
2023-05-15 10:25:00,33.41,33.65,33.34,33.58,105553.0,31.7697,31.9979,31.7032,31.9314,105553.0
2023-05-15 10:30:00,33.58,33.62,33.41,33.46,99810.0,31.9314,31.9694,31.7697,31.8173,99810.0
2023-05-15 10:35:00,33.45,33.64,33.45,33.45,97950.0,31.8078,31.9884,31.8078,31.8078,97950.0
2023-05-15 10:40:00,33.45,33.5,33.4,33.45,69090.0,31.8078,31.8553,31.7602,31.8078,69090.0
2023-05-15 10:45:00,33.46,33.56,33.4,33.52,108313.0,31.8173,31.9124,31.7602,31.8743,108313.0
2023-05-15 10:50:00,33.52,33.54,33.26,33.27,100588.0,31.8743,31.8933,31.6271,31.6366,100588.0
2023-05-15 10:55:00,33.27,33.36,33.19,33.26,185277.0,31.6366,31.7222,31.5605,31.6271,185277.0
2023-05-15 11:00:00,33.27,33.27,33.13,33.14,97104.0,31.6366,31.6366,31.5035,31.513,97104.0
2023-05-15 11:05:00,33.14,33.26,33.13,33.2,86189.0,31.513,31.6271,31.5035,31.57,86189.0
2023-05-15 11:10:00,33.2,33.25,33.12,33.16,57704.0,31.57,31.6176,31.494,31.532,57704.0
2023-05-15 11:15:00,33.16,33.27,33.16,33.25,75630.0,31.532,31.6366,31.532,31.6176,75630.0
2023-05-15 11:20:00,33.26,33.35,33.2,33.23,80425.0,31.6271,31.7127,31.57,31.5986,80425.0
2023-05-15 11:25:00,33.22,33.24,33.17,33.2,53912.0,31.589,31.6081,31.5415,31.57,53912.0
2023-05-15 11:30:00,33.2,33.24,33.16,33.2,52685.0,31.57,31.6081,31.532,31.57,52685.0
2023-05-15 11:35:00,33.2,33.24,33.03,33.04,56925.0,31.57,31.6081,31.4084,31.4179,56925.0
2023-05-15 11:40:00,33.03,33.11,33.01,33.11,48941.0,31.4084,31.4844,31.3894,31.4844,48941.0
2023-05-15 11:45:00,33.11,33.11,32.95,33.02,66102.0,31.4844,31.4844,31.3323,31.3989,66102.0
2023-05-15 11:50:00,33.02,33.07,32.95,32.95,30197.0,31.3989,31.4464,31.3323,31.3323,30197.0
2023-05-15 11:55:00,32.95,33.01,32.87,32.98,49559.0,31.3323,31.3894,31.2562,31.3608,49559.0
2023-05-15 12:00:00,32.97,33.08,32.97,33.02,42850.0,31.3513,31.4559,31.3513,31.3989,42850.0
2023-05-15 12:05:00,33.04,33.19,33.02,33.19,50353.0,31.4179,31.5605,31.3989,31.5605,50353.0
2023-05-15 12:10:00,33.19,33.7,33.18,33.48,236733.0,31.5605,32.0455,31.551,31.8363,236733.0
2023-05-15 12:15:00,33.49,33.49,33.11,33.16,79772.0,31.8458,31.8458,31.4844,31.532,79772.0
2023-05-15 12:20:00,33.17,33.18,33.11,33.18,43316.0,31.5415,31.551,31.4844,31.551,43316.0
2023-05-15 12:25:00,33.16,33.24,33.14,33.19,38602.0,31.532,31.6081,31.513,31.5605,38602.0
2023-05-15 12:30:00,33.2,33.27,33.2,33.25,32701.0,31.57,31.6366,31.57,31.6176,32701.0
2023-05-15 12:35:00,33.25,33.35,33.24,33.3,30576.0,31.6176,31.7127,31.6081,31.6651,30576.0
2023-05-15 12:40:00,33.3,33.46,33.29,33.44,32099.0,31.6651,31.8173,31.6556,31.7982,32099.0
2023-05-15 12:45:00,33.45,33.55,33.44,33.49,38631.0,31.8078,31.9028,31.7982,31.8458,38631.0
2023-05-15 12:50:00,33.48,33.53,33.44,33.49,30602.0,31.8363,31.8838,31.7982,31.8458,30602.0
2023-05-15 12:55:00,33.5,33.56,33.49,33.56,29599.0,31.8553,31.9124,31.8458,31.9124,29599.0
2023-05-15 13:00:00,33.56,33.57,33.49,33.57,38370.0,31.9124,31.9219,31.8458,31.9219,38370.0
2023-05-15 13:05:00,33.57,33.62,33.53,33.62,48115.0,31.9219,31.9694,31.8838,31.9694,48115.0
2023-05-15 13:10:00,33.64,33.81,33.63,33.76,94627.0,31.9884,32.1501,31.9789,32.1025,94627.0
2023-05-15 13:15:00,33.76,33.85,33.73,33.81,54665.0,32.1025,32.1881,32.074,32.1501,54665.0
2023-05-15 13:20:00,33.8,33.8,33.67,33.72,77446.0,32.1406,32.1406,32.017,32.0645,77446.0
2023-05-15 13:25:00,33.72,33.74,33.54,33.55,87847.0,32.0645,32.0835,31.8933,31.9028,87847.0
2023-05-15 13:30:00,33.55,33.58,33.51,33.51,63026.0,31.9028,31.9314,31.8648,31.8648,63026.0
2023-05-15 13:35:00,33.52,33.63,33.49,33.59,84248.0,31.8743,31.9789,31.8458,31.9409,84248.0
2023-05-15 13:40:00,33.59,33.62,33.52,33.52,44018.0,31.9409,31.9694,31.8743,31.8743,44018.0
2023-05-15 13:45:00,33.52,33.53,33.38,33.47,103442.0,31.8743,31.8838,31.7412,31.8268,103442.0
2023-05-15 13:50:00,33.46,33.48,33.39,33.47,55732.0,31.8173,31.8363,31.7507,31.8268,55732.0
2023-05-15 13:55:00,33.46,33.46,33.32,33.34,60797.0,31.8173,31.8173,31.6841,31.7032,60797.0
2023-05-15 14:00:00,33.34,33.52,33.34,33.46,40031.0,31.7032,31.8743,31.7032,31.8173,40031.0
2023-05-15 14:05:00,33.47,33.49,33.41,33.43,42013.0,31.8268,31.8458,31.7697,31.7887,42013.0
2023-05-15 14:10:00,33.43,33.49,33.38,33.4,43478.0,31.7887,31.8458,31.7412,31.7602,43478.0
2023-05-15 14:15:00,33.39,33.4,33.15,33.16,64454.0,31.7507,31.7602,31.5225,31.532,64454.0
2023-05-15 14:20:00,33.15,33.21,33.13,33.19,59296.0,31.5225,31.5795,31.5035,31.5605,59296.0
2023-05-15 14:25:00,33.2,33.37,33.2,33.33,191529.0,31.57,31.7317,31.57,31.6936,191529.0
2023-05-15 14:30:00,33.34,33.43,33.33,33.41,27886.0,31.7032,31.7887,31.6936,31.7697,27886.0
2023-05-15 14:35:00,33.41,33.47,33.41,33.43,37940.0,31.7697,31.8268,31.7697,31.7887,37940.0
2023-05-15 14:40:00,33.44,33.46,33.41,33.44,32324.0,31.7982,31.8173,31.7697,31.7982,32324.0
2023-05-15 14:45:00,33.43,33.52,33.42,33.52,32204.0,31.7887,31.8743,31.7792,31.8743,32204.0
2023-05-15 14:50:00,33.52,33.55,33.47,33.51,54114.0,31.8743,31.9028,31.8268,31.8648,54114.0
2023-05-15 14:55:00,33.51,33.56,33.46,33.55,29803.0,31.8648,31.9124,31.8173,31.9028,29803.0
2023-05-15 15:00:00,33.55,33.57,33.53,33.55,36363.0,31.9028,31.9219,31.8838,31.9028,36363.0
2023-05-15 15:05:00,33.55,33.75,33.55,33.75,91181.0,31.9028,32.093,31.9028,32.093,91181.0
2023-05-15 15:10:00,33.75,33.77,33.72,33.73,88151.0,32.093,32.112,32.0645,32.074,88151.0
2023-05-15 15:15:00,33.72,33.73,33.68,33.69,59372.0,32.0645,32.074,32.0265,32.036,59372.0
2023-05-15 15:20:00,33.68,33.77,33.64,33.77,102810.0,32.0265,32.112,31.9884,32.112,102810.0
2023-05-15 15:25:00,33.77,33.77,33.71,33.75,97136.0,32.112,32.112,32.055,32.093,97136.0
2023-05-15 15:30:00,33.75,33.87,33.74,33.83,159701.0,32.093,32.2071,32.0835,32.1691,159701.0
2023-05-15 15:35:00,33.83,33.92,33.75,33.91,169233.0,32.1691,32.2547,32.093,32.2452,169233.0
2023-05-15 15:40:00,33.91,33.93,33.85,33.88,166745.0,32.2452,32.2642,32.1881,32.2166,166745.0
2023-05-15 15:45:00,33.88,34.06,33.85,33.99,271204.0,32.2166,32.3878,32.1881,32.3212,271204.0
2023-05-15 15:50:00,33.98,34.0,33.74,33.8,353984.0,32.3117,32.3308,32.0835,32.1406,353984.0
2023-05-15 15:55:00,33.8,33.84,33.67,33.8,1020288.0,32.1406,32.1786,32.017,32.1406,1020288.0
2023-05-16 09:30:00,34.09,34.09,33.78,33.82,130715.0,32.4163,32.4163,32.1216,32.1596,130715.0
2023-05-16 09:35:00,33.82,34.1,33.82,34.02,67493.0,32.1596,32.4258,32.1596,32.3498,67493.0
2023-05-16 09:40:00,34.0,34.2,33.92,34.2,83685.0,32.3308,32.5209,32.2547,32.5209,83685.0
2023-05-16 09:45:00,34.2,34.28,34.09,34.12,80092.0,32.5209,32.597,32.4163,32.4449,80092.0
2023-05-16 09:50:00,34.14,34.17,34.07,34.16,93830.0,32.4639,32.4924,32.3973,32.4829,93830.0
2023-05-16 09:55:00,34.15,34.17,33.94,33.98,51371.0,32.4734,32.4924,32.2737,32.3117,51371.0
2023-05-16 10:00:00,33.96,34.16,33.95,34.13,104253.0,32.2927,32.4829,32.2832,32.4544,104253.0
2023-05-16 10:05:00,34.14,34.18,34.1,34.12,63168.0,32.4639,32.5019,32.4258,32.4449,63168.0
2023-05-16 10:10:00,34.12,34.13,33.8,33.81,49707.0,32.4449,32.4544,32.1406,32.1501,49707.0
2023-05-16 10:15:00,33.8,33.84,33.67,33.72,41856.0,32.1406,32.1786,32.017,32.0645,41856.0
2023-05-16 10:20:00,33.73,33.92,33.71,33.91,59777.0,32.074,32.2547,32.055,32.2452,59777.0
2023-05-16 10:25:00,33.92,34.01,33.8,34.01,80777.0,32.2547,32.3403,32.1406,32.3403,80777.0
2023-05-16 10:30:00,34.01,34.06,33.92,33.93,32118.0,32.3403,32.3878,32.2547,32.2642,32118.0
2023-05-16 10:35:00,33.94,34.0,33.87,34.0,56703.0,32.2737,32.3308,32.2071,32.3308,56703.0
2023-05-16 10:40:00,34.0,34.07,33.93,34.06,26935.0,32.3308,32.3973,32.2642,32.3878,26935.0
2023-05-16 10:45:00,34.06,34.09,34.02,34.04,23009.0,32.3878,32.4163,32.3498,32.3688,23009.0
2023-05-16 10:50:00,34.04,34.06,33.84,33.88,121229.0,32.3688,32.3878,32.1786,32.2166,121229.0
2023-05-16 10:55:00,33.88,33.88,33.72,33.76,91666.0,32.2166,32.2166,32.0645,32.1025,91666.0
2023-05-16 11:00:00,33.76,33.89,33.76,33.89,44097.0,32.1025,32.2262,32.1025,32.2262,44097.0
2023-05-16 11:05:00,33.9,33.91,33.81,33.84,45687.0,32.2357,32.2452,32.1501,32.1786,45687.0
2023-05-16 11:10:00,33.84,33.88,33.81,33.84,34148.0,32.1786,32.2166,32.1501,32.1786,34148.0
2023-05-16 11:15:00,33.84,33.9,33.84,33.86,22501.0,32.1786,32.2357,32.1786,32.1976,22501.0
2023-05-16 11:20:00,33.86,33.87,33.78,33.87,24888.0,32.1976,32.2071,32.1216,32.2071,24888.0
2023-05-16 11:25:00,33.88,33.89,33.81,33.84,40099.0,32.2166,32.2262,32.1501,32.1786,40099.0
2023-05-16 11:30:00,33.84,33.87,33.82,33.83,19702.0,32.1786,32.2071,32.1596,32.1691,19702.0
2023-05-16 11:35:00,33.84,33.84,33.77,33.78,32041.0,32.1786,32.1786,32.112,32.1216,32041.0
2023-05-16 11:40:00,33.79,33.86,33.77,33.84,57780.0,32.1311,32.1976,32.112,32.1786,57780.0
2023-05-16 11:45:00,33.84,33.87,33.83,33.86,38012.0,32.1786,32.2071,32.1691,32.1976,38012.0
2023-05-16 11:50:00,33.87,33.9,33.84,33.84,25296.0,32.2071,32.2357,32.1786,32.1786,25296.0
2023-05-16 11:55:00,33.85,33.91,33.79,33.81,32446.0,32.1881,32.2452,32.1311,32.1501,32446.0
2023-05-16 12:00:00,33.8,33.85,33.78,33.84,53835.0,32.1406,32.1881,32.1216,32.1786,53835.0
2023-05-16 12:05:00,33.84,33.85,33.8,33.84,51486.0,32.1786,32.1881,32.1406,32.1786,51486.0
2023-05-16 12:10:00,33.85,33.95,33.84,33.95,128066.0,32.1881,32.2832,32.1786,32.2832,128066.0
2023-05-16 12:15:00,33.95,34.01,33.94,34.01,25271.0,32.2832,32.3403,32.2737,32.3403,25271.0
2023-05-16 12:20:00,34.01,34.08,33.99,34.08,22277.0,32.3403,32.4068,32.3212,32.4068,22277.0
2023-05-16 12:25:00,34.08,34.15,34.07,34.12,24675.0,32.4068,32.4734,32.3973,32.4449,24675.0
2023-05-16 12:30:00,34.13,34.21,34.13,34.16,31380.0,32.4544,32.5304,32.4544,32.4829,31380.0
2023-05-16 12:35:00,34.16,34.2,34.13,34.19,21985.0,32.4829,32.5209,32.4544,32.5114,21985.0
2023-05-16 12:40:00,34.2,34.28,34.19,34.23,82110.0,32.5209,32.597,32.5114,32.5495,82110.0
2023-05-16 12:45:00,34.22,34.22,34.13,34.19,18248.0,32.54,32.54,32.4544,32.5114,18248.0
2023-05-16 12:50:00,34.2,34.2,34.15,34.16,15554.0,32.5209,32.5209,32.4734,32.4829,15554.0
2023-05-16 12:55:00,34.16,34.17,34.13,34.14,16567.0,32.4829,32.4924,32.4544,32.4639,16567.0
2023-05-16 13:00:00,34.14,34.16,34.09,34.11,23295.0,32.4639,32.4829,32.4163,32.4354,23295.0
2023-05-16 13:05:00,34.1,34.17,34.1,34.16,36292.0,32.4258,32.4924,32.4258,32.4829,36292.0
2023-05-16 13:10:00,34.16,34.18,34.13,34.16,25774.0,32.4829,32.5019,32.4544,32.4829,25774.0
2023-05-16 13:15:00,34.16,34.18,34.11,34.13,23474.0,32.4829,32.5019,32.4354,32.4544,23474.0
2023-05-16 13:20:00,34.13,34.17,34.11,34.12,31314.0,32.4544,32.4924,32.4354,32.4449,31314.0
2023-05-16 13:25:00,34.12,34.17,34.12,34.14,19558.0,32.4449,32.4924,32.4449,32.4639,19558.0
2023-05-16 13:30:00,34.14,34.15,34.07,34.09,16675.0,32.4639,32.4734,32.3973,32.4163,16675.0
2023-05-16 13:35:00,34.09,34.09,33.99,34.01,43130.0,32.4163,32.4163,32.3212,32.3403,43130.0
2023-05-16 13:40:00,34.0,34.01,33.98,33.99,62101.0,32.3308,32.3403,32.3117,32.3212,62101.0
2023-05-16 13:45:00,33.99,34.06,33.99,34.06,54722.0,32.3212,32.3878,32.3212,32.3878,54722.0
2023-05-16 13:50:00,34.07,34.12,33.98,34.0,76988.0,32.3973,32.4449,32.3117,32.3308,76988.0
2023-05-16 13:55:00,34.01,34.01,33.87,33.98,45664.0,32.3403,32.3403,32.2071,32.3117,45664.0
2023-05-16 14:00:00,33.98,34.01,33.96,34.0,31926.0,32.3117,32.3403,32.2927,32.3308,31926.0
2023-05-16 14:05:00,34.0,34.03,33.93,34.02,136800.0,32.3308,32.3593,32.2642,32.3498,136800.0
2023-05-16 14:10:00,34.01,34.17,34.0,34.13,49024.0,32.3403,32.4924,32.3308,32.4544,49024.0
2023-05-16 14:15:00,34.12,34.18,34.12,34.13,44883.0,32.4449,32.5019,32.4449,32.4544,44883.0
2023-05-16 14:20:00,34.15,34.17,34.12,34.16,49267.0,32.4734,32.4924,32.4449,32.4829,49267.0
2023-05-16 14:25:00,34.16,34.18,34.09,34.11,33958.0,32.4829,32.5019,32.4163,32.4354,33958.0
2023-05-16 14:30:00,34.09,34.12,34.09,34.09,17092.0,32.4163,32.4449,32.4163,32.4163,17092.0
2023-05-16 14:35:00,34.1,34.1,34.0,34.01,30244.0,32.4258,32.4258,32.3308,32.3403,30244.0
2023-05-16 14:40:00,34.01,34.04,34.0,34.0,19319.0,32.3403,32.3688,32.3308,32.3308,19319.0
2023-05-16 14:45:00,34.01,34.01,33.92,33.99,66270.0,32.3403,32.3403,32.2547,32.3212,66270.0
2023-05-16 14:50:00,33.99,34.01,33.86,33.9,45433.0,32.3212,32.3403,32.1976,32.2357,45433.0
2023-05-16 14:55:00,33.9,33.91,33.79,33.86,71176.0,32.2357,32.2452,32.1311,32.1976,71176.0
2023-05-16 15:00:00,33.86,33.86,33.81,33.82,31447.0,32.1976,32.1976,32.1501,32.1596,31447.0
2023-05-16 15:05:00,33.83,33.86,33.79,33.82,46589.0,32.1691,32.1976,32.1311,32.1596,46589.0
2023-05-16 15:10:00,33.82,33.86,33.81,33.84,55080.0,32.1596,32.1976,32.1501,32.1786,55080.0
2023-05-16 15:15:00,33.84,33.85,33.72,33.74,175229.0,32.1786,32.1881,32.0645,32.0835,175229.0
2023-05-16 15:20:00,33.74,33.76,33.68,33.71,60666.0,32.0835,32.1025,32.0265,32.055,60666.0
2023-05-16 15:25:00,33.72,33.73,33.65,33.66,46505.0,32.0645,32.074,31.9979,32.0074,46505.0
2023-05-16 15:30:00,33.66,33.7,33.58,33.59,105533.0,32.0074,32.0455,31.9314,31.9409,105533.0
2023-05-16 15:35:00,33.59,33.62,33.52,33.55,66887.0,31.9409,31.9694,31.8743,31.9028,66887.0
2023-05-16 15:40:00,33.55,33.55,33.5,33.52,79780.0,31.9028,31.9028,31.8553,31.8743,79780.0
2023-05-16 15:45:00,33.52,33.53,33.47,33.48,91821.0,31.8743,31.8838,31.8268,31.8363,91821.0
2023-05-16 15:50:00,33.48,33.48,33.38,33.44,156363.0,31.8363,31.8363,31.7412,31.7982,156363.0
2023-05-16 15:55:00,33.44,33.51,33.41,33.51,470866.0,31.7982,31.8648,31.7697,31.8648,470866.0
2023-05-17 09:30:00,33.86,33.86,33.69,33.7,33168.0,32.1976,32.1976,32.036,32.0455,33168.0
2023-05-17 09:35:00,33.68,33.68,33.36,33.39,37399.0,32.0265,32.0265,31.7222,31.7507,37399.0
2023-05-17 09:40:00,33.37,33.38,33.27,33.28,26490.0,31.7317,31.7412,31.6366,31.6461,26490.0
2023-05-17 09:45:00,33.29,33.31,33.14,33.2,79662.0,31.6556,31.6746,31.513,31.57,79662.0
2023-05-17 09:50:00,33.19,33.29,33.14,33.23,23146.0,31.5605,31.6556,31.513,31.5986,23146.0
2023-05-17 09:55:00,33.23,33.24,33.09,33.1,19374.0,31.5986,31.6081,31.4654,31.4749,19374.0
2023-05-17 10:00:00,33.09,33.1,33.01,33.03,33178.0,31.4654,31.4749,31.3894,31.4084,33178.0
2023-05-17 10:05:00,33.04,33.12,33.02,33.07,25595.0,31.4179,31.494,31.3989,31.4464,25595.0
2023-05-17 10:10:00,33.07,33.16,33.06,33.14,46974.0,31.4464,31.532,31.4369,31.513,46974.0
2023-05-17 10:15:00,33.15,33.16,33.03,33.05,39497.0,31.5225,31.532,31.4084,31.4274,39497.0
2023-05-17 10:20:00,33.07,33.15,33.07,33.15,28170.0,31.4464,31.5225,31.4464,31.5225,28170.0
2023-05-17 10:25:00,33.16,33.18,33.14,33.18,17564.0,31.532,31.551,31.513,31.551,17564.0
2023-05-17 10:30:00,33.18,33.23,33.16,33.19,31938.0,31.551,31.5986,31.532,31.5605,31938.0
2023-05-17 10:35:00,33.19,33.24,33.17,33.19,38450.0,31.5605,31.6081,31.5415,31.5605,38450.0
2023-05-17 10:40:00,33.17,33.24,33.13,33.23,37640.0,31.5415,31.6081,31.5035,31.5986,37640.0
2023-05-17 10:45:00,33.23,33.27,33.2,33.26,22274.0,31.5986,31.6366,31.57,31.6271,22274.0
2023-05-17 10:50:00,33.26,33.29,33.14,33.19,149848.0,31.6271,31.6556,31.513,31.5605,149848.0
2023-05-17 10:55:00,33.18,33.2,32.95,33.04,102485.0,31.551,31.57,31.3323,31.4179,102485.0
2023-05-17 11:00:00,33.03,33.06,32.99,33.03,27712.0,31.4084,31.4369,31.3703,31.4084,27712.0
2023-05-17 11:05:00,33.02,33.02,32.81,32.86,62654.0,31.3989,31.3989,31.1992,31.2467,62654.0
2023-05-17 11:10:00,32.85,32.86,32.73,32.86,55588.0,31.2372,31.2467,31.1231,31.2467,55588.0
2023-05-17 11:15:00,32.86,33.03,32.85,32.94,32168.0,31.2467,31.4084,31.2372,31.3228,32168.0
2023-05-17 11:20:00,32.94,32.95,32.84,32.87,37968.0,31.3228,31.3323,31.2277,31.2562,37968.0
2023-05-17 11:25:00,32.87,32.97,32.84,32.96,31410.0,31.2562,31.3513,31.2277,31.3418,31410.0
2023-05-17 11:30:00,32.96,33.01,32.95,32.97,27505.0,31.3418,31.3894,31.3323,31.3513,27505.0
2023-05-17 11:35:00,32.95,33.04,32.94,33.04,19691.0,31.3323,31.4179,31.3228,31.4179,19691.0
2023-05-17 11:40:00,33.04,33.12,33.03,33.07,23665.0,31.4179,31.494,31.4084,31.4464,23665.0
2023-05-17 11:45:00,33.07,33.13,33.07,33.07,19635.0,31.4464,31.5035,31.4464,31.4464,19635.0
2023-05-17 11:50:00,33.08,33.14,33.08,33.12,16450.0,31.4559,31.513,31.4559,31.494,16450.0
2023-05-17 11:55:00,33.11,33.11,33.06,33.07,19682.0,31.4844,31.4844,31.4369,31.4464,19682.0
2023-05-17 12:00:00,33.08,33.12,33.07,33.11,14727.0,31.4559,31.494,31.4464,31.4844,14727.0
2023-05-17 12:05:00,33.12,33.17,33.11,33.15,19265.0,31.494,31.5415,31.4844,31.5225,19265.0
2023-05-17 12:10:00,33.15,33.18,33.14,33.15,30415.0,31.5225,31.551,31.513,31.5225,30415.0
2023-05-17 12:15:00,33.16,33.17,33.14,33.14,25964.0,31.532,31.5415,31.513,31.513,25964.0
2023-05-17 12:20:00,33.15,33.28,33.14,33.26,40570.0,31.5225,31.6461,31.513,31.6271,40570.0
2023-05-17 12:25:00,33.27,33.3,33.25,33.29,24126.0,31.6366,31.6651,31.6176,31.6556,24126.0
2023-05-17 12:30:00,33.29,33.35,33.29,33.31,25512.0,31.6556,31.7127,31.6556,31.6746,25512.0
2023-05-17 12:35:00,33.31,33.33,33.27,33.33,26329.0,31.6746,31.6936,31.6366,31.6936,26329.0
2023-05-17 12:40:00,33.33,33.4,33.33,33.39,27245.0,31.6936,31.7602,31.6936,31.7507,27245.0
2023-05-17 12:45:00,33.39,33.44,33.39,33.4,15502.0,31.7507,31.7982,31.7507,31.7602,15502.0
2023-05-17 12:50:00,33.4,33.43,33.37,33.43,29703.0,31.7602,31.7887,31.7317,31.7887,29703.0
2023-05-17 12:55:00,33.44,33.45,33.39,33.42,26396.0,31.7982,31.8078,31.7507,31.7792,26396.0
2023-05-17 13:00:00,33.43,33.43,33.39,33.41,21991.0,31.7887,31.7887,31.7507,31.7697,21991.0
2023-05-17 13:05:00,33.42,33.46,33.41,33.45,24528.0,31.7792,31.8173,31.7697,31.8078,24528.0
2023-05-17 13:10:00,33.45,33.48,33.42,33.42,22698.0,31.8078,31.8363,31.7792,31.7792,22698.0
2023-05-17 13:15:00,33.41,33.43,33.37,33.41,27541.0,31.7697,31.7887,31.7317,31.7697,27541.0
2023-05-17 13:20:00,33.42,33.45,33.41,33.43,25207.0,31.7792,31.8078,31.7697,31.7887,25207.0
2023-05-17 13:25:00,33.43,33.43,33.39,33.41,19030.0,31.7887,31.7887,31.7507,31.7697,19030.0
2023-05-17 13:30:00,33.41,33.41,33.37,33.39,22647.0,31.7697,31.7697,31.7317,31.7507,22647.0
2023-05-17 13:35:00,33.4,33.4,33.34,33.35,16878.0,31.7602,31.7602,31.7032,31.7127,16878.0
2023-05-17 13:40:00,33.34,33.36,33.28,33.32,33222.0,31.7032,31.7222,31.6461,31.6841,33222.0
2023-05-17 13:45:00,33.32,33.35,33.29,33.32,16638.0,31.6841,31.7127,31.6556,31.6841,16638.0
2023-05-17 13:50:00,33.32,33.34,33.25,33.26,24616.0,31.6841,31.7032,31.6176,31.6271,24616.0
2023-05-17 13:55:00,33.26,33.32,33.24,33.31,20830.0,31.6271,31.6841,31.6081,31.6746,20830.0
2023-05-17 14:00:00,33.3,33.32,33.24,33.25,21968.0,31.6651,31.6841,31.6081,31.6176,21968.0
2023-05-17 14:05:00,33.25,33.28,33.23,33.25,28457.0,31.6176,31.6461,31.5986,31.6176,28457.0
2023-05-17 14:10:00,33.25,33.26,33.19,33.22,66782.0,31.6176,31.6271,31.5605,31.589,66782.0
2023-05-17 14:15:00,33.21,33.26,33.19,33.25,26452.0,31.5795,31.6271,31.5605,31.6176,26452.0
2023-05-17 14:20:00,33.25,33.26,33.21,33.21,17544.0,31.6176,31.6271,31.5795,31.5795,17544.0
2023-05-17 14:25:00,33.22,33.23,33.21,33.21,15849.0,31.589,31.5986,31.5795,31.5795,15849.0
2023-05-17 14:30:00,33.21,33.22,33.19,33.2,36516.0,31.5795,31.589,31.5605,31.57,36516.0
2023-05-17 14:35:00,33.21,33.27,33.21,33.21,32991.0,31.5795,31.6366,31.5795,31.5795,32991.0
2023-05-17 14:40:00,33.21,33.24,33.19,33.2,32560.0,31.5795,31.6081,31.5605,31.57,32560.0
2023-05-17 14:45:00,33.2,33.26,33.2,33.25,20475.0,31.57,31.6271,31.57,31.6176,20475.0
2023-05-17 14:50:00,33.25,33.25,33.18,33.2,27824.0,31.6176,31.6176,31.551,31.57,27824.0
2023-05-17 14:55:00,33.2,33.22,33.16,33.19,35948.0,31.57,31.589,31.532,31.5605,35948.0
2023-05-17 15:00:00,33.19,33.23,33.18,33.2,41467.0,31.5605,31.5986,31.551,31.57,41467.0
2023-05-17 15:05:00,33.2,33.28,33.2,33.27,45496.0,31.57,31.6461,31.57,31.6366,45496.0
2023-05-17 15:10:00,33.27,33.32,33.27,33.3,28054.0,31.6366,31.6841,31.6366,31.6651,28054.0
2023-05-17 15:15:00,33.31,33.34,33.3,33.32,30296.0,31.6746,31.7032,31.6651,31.6841,30296.0
2023-05-17 15:20:00,33.31,33.32,33.22,33.22,56647.0,31.6746,31.6841,31.589,31.589,56647.0
2023-05-17 15:25:00,33.22,33.25,33.2,33.23,40936.0,31.589,31.6176,31.57,31.5986,40936.0
2023-05-17 15:30:00,33.23,33.29,33.23,33.27,45721.0,31.5986,31.6556,31.5986,31.6366,45721.0
2023-05-17 15:35:00,33.28,33.41,33.27,33.39,62961.0,31.6461,31.7697,31.6366,31.7507,62961.0
2023-05-17 15:40:00,33.39,33.43,33.37,33.43,46949.0,31.7507,31.7887,31.7317,31.7887,46949.0
2023-05-17 15:45:00,33.43,33.53,33.42,33.52,68151.0,31.7887,31.8838,31.7792,31.8743,68151.0
2023-05-17 15:50:00,33.52,33.57,33.4,33.43,173074.0,31.8743,31.9219,31.7602,31.7887,173074.0
2023-05-17 15:55:00,33.43,33.5,33.38,33.43,407504.0,31.7887,31.8553,31.7412,31.7887,407504.0
2023-05-18 09:30:00,33.09,33.13,32.92,33.0,34640.0,31.4654,31.5035,31.3038,31.3798,34640.0
2023-05-18 09:35:00,32.98,33.04,32.97,32.98,22391.0,31.3608,31.4179,31.3513,31.3608,22391.0
2023-05-18 09:40:00,33.0,33.01,32.81,32.84,37427.0,31.3798,31.3894,31.1992,31.2277,37427.0
2023-05-18 09:45:00,32.85,32.92,32.81,32.87,22635.0,31.2372,31.3038,31.1992,31.2562,22635.0
2023-05-18 09:50:00,32.86,32.87,32.81,32.83,15112.0,31.2467,31.2562,31.1992,31.2182,15112.0
2023-05-18 09:55:00,32.82,32.9,32.8,32.89,26787.0,31.2087,31.2848,31.1897,31.2752,26787.0
2023-05-18 10:00:00,32.89,32.93,32.86,32.88,17925.0,31.2752,31.3133,31.2467,31.2657,17925.0
2023-05-18 10:05:00,32.88,32.93,32.85,32.9,22981.0,31.2657,31.3133,31.2372,31.2848,22981.0
2023-05-18 10:10:00,32.91,32.95,32.88,32.9,17959.0,31.2943,31.3323,31.2657,31.2848,17959.0
2023-05-18 10:15:00,32.9,32.96,32.88,32.95,38151.0,31.2848,31.3418,31.2657,31.3323,38151.0
2023-05-18 10:20:00,32.95,33.03,32.93,33.03,33569.0,31.3323,31.4084,31.3133,31.4084,33569.0
2023-05-18 10:25:00,33.04,33.07,33.01,33.04,16912.0,31.4179,31.4464,31.3894,31.4179,16912.0
2023-05-18 10:30:00,33.04,33.15,33.03,33.15,22343.0,31.4179,31.5225,31.4084,31.5225,22343.0
2023-05-18 10:35:00,33.14,33.14,33.01,33.02,16947.0,31.513,31.513,31.3894,31.3989,16947.0
2023-05-18 10:40:00,33.02,33.03,32.91,32.93,23596.0,31.3989,31.4084,31.2943,31.3133,23596.0
2023-05-18 10:45:00,32.93,32.93,32.84,32.88,19991.0,31.3133,31.3133,31.2277,31.2657,19991.0
2023-05-18 10:50:00,32.88,32.88,32.79,32.8,20027.0,31.2657,31.2657,31.1802,31.1897,20027.0
2023-05-18 10:55:00,32.8,32.85,32.76,32.77,20989.0,31.1897,31.2372,31.1516,31.1611,20989.0
2023-05-18 11:00:00,32.77,32.84,32.76,32.8,21798.0,31.1611,31.2277,31.1516,31.1897,21798.0
2023-05-18 11:05:00,32.8,32.83,32.76,32.76,22328.0,31.1897,31.2182,31.1516,31.1516,22328.0
2023-05-18 11:10:00,32.76,32.77,32.64,32.64,21067.0,31.1516,31.1611,31.0375,31.0375,21067.0
2023-05-18 11:15:00,32.65,32.74,32.65,32.73,25111.0,31.047,31.1326,31.047,31.1231,25111.0
2023-05-18 11:20:00,32.73,32.77,32.71,32.77,17501.0,31.1231,31.1611,31.1041,31.1611,17501.0
2023-05-18 11:25:00,32.77,32.77,32.72,32.76,19470.0,31.1611,31.1611,31.1136,31.1516,19470.0
2023-05-18 11:30:00,32.77,32.87,32.75,32.87,25007.0,31.1611,31.2562,31.1421,31.2562,25007.0
2023-05-18 11:35:00,32.87,32.93,32.86,32.89,23376.0,31.2562,31.3133,31.2467,31.2752,23376.0
2023-05-18 11:40:00,32.88,32.95,32.86,32.91,20716.0,31.2657,31.3323,31.2467,31.2943,20716.0
2023-05-18 11:45:00,32.91,33.02,32.91,33.01,23784.0,31.2943,31.3989,31.2943,31.3894,23784.0
2023-05-18 11:50:00,33.01,33.1,33.01,33.09,24164.0,31.3894,31.4749,31.3894,31.4654,24164.0
2023-05-18 11:55:00,33.09,33.11,32.92,32.95,28721.0,31.4654,31.4844,31.3038,31.3323,28721.0
2023-05-18 12:00:00,32.95,32.95,32.88,32.89,13914.0,31.3323,31.3323,31.2657,31.2752,13914.0
2023-05-18 12:05:00,32.88,32.93,32.84,32.91,29397.0,31.2657,31.3133,31.2277,31.2943,29397.0
2023-05-18 12:10:00,32.92,33.01,32.92,32.94,16687.0,31.3038,31.3894,31.3038,31.3228,16687.0
2023-05-18 12:15:00,32.93,33.02,32.91,33.01,17501.0,31.3133,31.3989,31.2943,31.3894,17501.0
2023-05-18 12:20:00,33.0,33.02,32.93,32.96,20867.0,31.3798,31.3989,31.3133,31.3418,20867.0
2023-05-18 12:25:00,32.95,32.95,32.83,32.87,18836.0,31.3323,31.3323,31.2182,31.2562,18836.0
2023-05-18 12:30:00,32.86,32.89,32.81,32.82,12463.0,31.2467,31.2752,31.1992,31.2087,12463.0
2023-05-18 12:35:00,32.81,32.81,32.74,32.77,17143.0,31.1992,31.1992,31.1326,31.1611,17143.0
2023-05-18 12:40:00,32.77,32.9,32.75,32.9,19534.0,31.1611,31.2848,31.1421,31.2848,19534.0
2023-05-18 12:45:00,32.89,32.92,32.86,32.88,9549.0,31.2752,31.3038,31.2467,31.2657,9549.0
2023-05-18 12:50:00,32.87,32.89,32.85,32.89,22971.0,31.2562,31.2752,31.2372,31.2752,22971.0
2023-05-18 12:55:00,32.88,32.94,32.86,32.9,16115.0,31.2657,31.3228,31.2467,31.2848,16115.0
2023-05-18 13:00:00,32.91,32.95,32.9,32.93,12427.0,31.2943,31.3323,31.2848,31.3133,12427.0
2023-05-18 13:05:00,32.93,33.01,32.92,33.01,15325.0,31.3133,31.3894,31.3038,31.3894,15325.0
2023-05-18 13:10:00,33.01,33.11,33.0,33.09,17449.0,31.3894,31.4844,31.3798,31.4654,17449.0
2023-05-18 13:15:00,33.09,33.16,33.09,33.15,20156.0,31.4654,31.532,31.4654,31.5225,20156.0
2023-05-18 13:20:00,33.16,33.24,33.15,33.24,15954.0,31.532,31.6081,31.5225,31.6081,15954.0
2023-05-18 13:25:00,33.23,33.28,33.11,33.11,40114.0,31.5986,31.6461,31.4844,31.4844,40114.0
2023-05-18 13:30:00,33.11,33.12,33.07,33.09,16681.0,31.4844,31.494,31.4464,31.4654,16681.0
2023-05-18 13:35:00,33.09,33.1,33.06,33.08,13127.0,31.4654,31.4749,31.4369,31.4559,13127.0
2023-05-18 13:40:00,33.07,33.07,33.0,33.01,9840.0,31.4464,31.4464,31.3798,31.3894,9840.0
2023-05-18 13:45:00,33.01,33.02,32.97,33.0,16466.0,31.3894,31.3989,31.3513,31.3798,16466.0
2023-05-18 13:50:00,33.0,33.05,32.99,33.0,16162.0,31.3798,31.4274,31.3703,31.3798,16162.0
2023-05-18 13:55:00,33.01,33.02,32.94,32.97,22410.0,31.3894,31.3989,31.3228,31.3513,22410.0
2023-05-18 14:00:00,32.98,33.06,32.97,33.03,12416.0,31.3608,31.4369,31.3513,31.4084,12416.0
2023-05-18 14:05:00,33.03,33.04,32.99,33.01,12558.0,31.4084,31.4179,31.3703,31.3894,12558.0
2023-05-18 14:10:00,33.02,33.05,33.01,33.03,19777.0,31.3989,31.4274,31.3894,31.4084,19777.0
2023-05-18 14:15:00,33.04,33.09,33.03,33.09,25588.0,31.4179,31.4654,31.4084,31.4654,25588.0
2023-05-18 14:20:00,33.1,33.17,33.1,33.16,50891.0,31.4749,31.5415,31.4749,31.532,50891.0
2023-05-18 14:25:00,33.16,33.2,33.13,33.16,21998.0,31.532,31.57,31.5035,31.532,21998.0
2023-05-18 14:30:00,33.17,33.18,33.14,33.15,10290.0,31.5415,31.551,31.513,31.5225,10290.0
2023-05-18 14:35:00,33.15,33.17,33.1,33.11,19728.0,31.5225,31.5415,31.4749,31.4844,19728.0
2023-05-18 14:40:00,33.12,33.12,33.05,33.05,13394.0,31.494,31.494,31.4274,31.4274,13394.0
2023-05-18 14:45:00,33.05,33.08,33.04,33.07,20613.0,31.4274,31.4559,31.4179,31.4464,20613.0
2023-05-18 14:50:00,33.07,33.08,33.03,33.07,22999.0,31.4464,31.4559,31.4084,31.4464,22999.0
2023-05-18 14:55:00,33.06,33.08,33.04,33.05,15324.0,31.4369,31.4559,31.4179,31.4274,15324.0
2023-05-18 15:00:00,33.05,33.13,33.04,33.13,27061.0,31.4274,31.5035,31.4179,31.5035,27061.0
2023-05-18 15:05:00,33.13,33.17,33.11,33.15,18844.0,31.5035,31.5415,31.4844,31.5225,18844.0
2023-05-18 15:10:00,33.15,33.17,33.13,33.16,16553.0,31.5225,31.5415,31.5035,31.532,16553.0
2023-05-18 15:15:00,33.16,33.19,33.13,33.19,34292.0,31.532,31.5605,31.5035,31.5605,34292.0
2023-05-18 15:20:00,33.19,33.19,33.11,33.12,18555.0,31.5605,31.5605,31.4844,31.494,18555.0
2023-05-18 15:25:00,33.11,33.16,33.09,33.16,30817.0,31.4844,31.532,31.4654,31.532,30817.0
2023-05-18 15:30:00,33.16,33.27,33.16,33.24,61146.0,31.532,31.6366,31.532,31.6081,61146.0
2023-05-18 15:35:00,33.24,33.3,33.22,33.29,47043.0,31.6081,31.6651,31.589,31.6556,47043.0
2023-05-18 15:40:00,33.29,33.44,33.28,33.44,57209.0,31.6556,31.7982,31.6461,31.7982,57209.0
2023-05-18 15:45:00,33.44,33.49,33.42,33.48,70797.0,31.7982,31.8458,31.7792,31.8363,70797.0
2023-05-18 15:50:00,33.48,33.52,33.45,33.48,115320.0,31.8363,31.8743,31.8078,31.8363,115320.0
2023-05-18 15:55:00,33.48,33.49,33.44,33.44,220545.0,31.8363,31.8458,31.7982,31.7982,220545.0
2023-05-19 09:30:00,33.62,33.77,33.59,33.67,62125.0,31.9694,32.112,31.9409,32.017,62125.0
2023-05-19 09:35:00,33.64,33.77,33.62,33.73,52823.0,31.9884,32.112,31.9694,32.074,52823.0
2023-05-19 09:40:00,33.75,33.91,33.75,33.87,32933.0,32.093,32.2452,32.093,32.2071,32933.0
2023-05-19 09:45:00,33.89,33.96,33.84,33.93,21689.0,32.2262,32.2927,32.1786,32.2642,21689.0
2023-05-19 09:50:00,33.94,34.11,33.93,34.07,26504.0,32.2737,32.4354,32.2642,32.3973,26504.0
2023-05-19 09:55:00,34.07,34.15,34.06,34.13,25292.0,32.3973,32.4734,32.3878,32.4544,25292.0
2023-05-19 10:00:00,34.12,34.16,34.09,34.13,38767.0,32.4449,32.4829,32.4163,32.4544,38767.0
2023-05-19 10:05:00,34.12,34.2,34.08,34.09,23385.0,32.4449,32.5209,32.4068,32.4163,23385.0
2023-05-19 10:10:00,34.08,34.18,34.07,34.13,30255.0,32.4068,32.5019,32.3973,32.4544,30255.0
2023-05-19 10:15:00,34.12,34.19,34.1,34.17,12542.0,32.4449,32.5114,32.4258,32.4924,12542.0
2023-05-19 10:20:00,34.17,34.17,34.11,34.12,11053.0,32.4924,32.4924,32.4354,32.4449,11053.0
2023-05-19 10:25:00,34.13,34.13,34.04,34.1,10328.0,32.4544,32.4544,32.3688,32.4258,10328.0
2023-05-19 10:30:00,34.09,34.16,34.07,34.15,24021.0,32.4163,32.4829,32.3973,32.4734,24021.0
2023-05-19 10:35:00,34.15,34.2,34.15,34.16,27508.0,32.4734,32.5209,32.4734,32.4829,27508.0
2023-05-19 10:40:00,34.16,34.18,34.05,34.06,75063.0,32.4829,32.5019,32.3783,32.3878,75063.0
2023-05-19 10:45:00,34.05,34.05,33.9,33.9,12544.0,32.3783,32.3783,32.2357,32.2357,12544.0
2023-05-19 10:50:00,33.89,34.0,33.88,33.98,54833.0,32.2262,32.3308,32.2166,32.3117,54833.0
2023-05-19 10:55:00,33.97,33.97,33.82,33.87,15794.0,32.3022,32.3022,32.1596,32.2071,15794.0
2023-05-19 11:00:00,33.88,33.91,33.85,33.85,9845.0,32.2166,32.2452,32.1881,32.1881,9845.0
2023-05-19 11:05:00,33.84,33.84,33.71,33.71,19599.0,32.1786,32.1786,32.055,32.055,19599.0
2023-05-19 11:10:00,33.71,33.73,33.6,33.62,19353.0,32.055,32.074,31.9504,31.9694,19353.0
2023-05-19 11:15:00,33.61,33.61,33.5,33.54,24747.0,31.9599,31.9599,31.8553,31.8933,24747.0
2023-05-19 11:20:00,33.54,33.59,33.47,33.49,13199.0,31.8933,31.9409,31.8268,31.8458,13199.0
2023-05-19 11:25:00,33.48,33.5,33.35,33.36,20907.0,31.8363,31.8553,31.7127,31.7222,20907.0
2023-05-19 11:30:00,33.36,33.46,33.34,33.44,21101.0,31.7222,31.8173,31.7032,31.7982,21101.0
2023-05-19 11:35:00,33.43,33.43,33.31,33.35,22856.0,31.7887,31.7887,31.6746,31.7127,22856.0
2023-05-19 11:40:00,33.34,33.44,33.31,33.41,28103.0,31.7032,31.7982,31.6746,31.7697,28103.0
2023-05-19 11:45:00,33.41,33.52,33.39,33.45,11545.0,31.7697,31.8743,31.7507,31.8078,11545.0
2023-05-19 11:50:00,33.46,33.48,33.4,33.41,8362.0,31.8173,31.8363,31.7602,31.7697,8362.0
2023-05-19 11:55:00,33.42,33.48,33.3,33.3,29969.0,31.7792,31.8363,31.6651,31.6651,29969.0
2023-05-19 12:00:00,33.28,33.44,33.28,33.43,19448.0,31.6461,31.7982,31.6461,31.7887,19448.0
2023-05-19 12:05:00,33.44,33.47,33.42,33.45,12993.0,31.7982,31.8268,31.7792,31.8078,12993.0
2023-05-19 12:10:00,33.43,33.49,33.43,33.46,7430.0,31.7887,31.8458,31.7887,31.8173,7430.0
2023-05-19 12:15:00,33.47,33.5,33.42,33.48,12609.0,31.8268,31.8553,31.7792,31.8363,12609.0
2023-05-19 12:20:00,33.48,33.5,33.42,33.45,10610.0,31.8363,31.8553,31.7792,31.8078,10610.0
2023-05-19 12:25:00,33.44,33.46,33.41,33.41,13874.0,31.7982,31.8173,31.7697,31.7697,13874.0
2023-05-19 12:30:00,33.42,33.43,33.38,33.39,27335.0,31.7792,31.7887,31.7412,31.7507,27335.0
2023-05-19 12:35:00,33.39,33.44,33.36,33.43,11837.0,31.7507,31.7982,31.7222,31.7887,11837.0
2023-05-19 12:40:00,33.44,33.53,33.43,33.52,16035.0,31.7982,31.8838,31.7887,31.8743,16035.0
2023-05-19 12:45:00,33.53,33.55,33.5,33.55,10882.0,31.8838,31.9028,31.8553,31.9028,10882.0
2023-05-19 12:50:00,33.55,33.61,33.54,33.59,12210.0,31.9028,31.9599,31.8933,31.9409,12210.0
2023-05-19 12:55:00,33.59,33.6,33.54,33.58,6763.0,31.9409,31.9504,31.8933,31.9314,6763.0
2023-05-19 13:00:00,33.58,33.63,33.58,33.61,9309.0,31.9314,31.9789,31.9314,31.9599,9309.0
2023-05-19 13:05:00,33.62,33.62,33.55,33.56,7097.0,31.9694,31.9694,31.9028,31.9124,7097.0
2023-05-19 13:10:00,33.57,33.57,33.5,33.51,4045.0,31.9219,31.9219,31.8553,31.8648,4045.0
2023-05-19 13:15:00,33.51,33.54,33.48,33.54,8768.0,31.8648,31.8933,31.8363,31.8933,8768.0
2023-05-19 13:20:00,33.54,33.54,33.51,33.52,6886.0,31.8933,31.8933,31.8648,31.8743,6886.0
2023-05-19 13:25:00,33.51,33.52,33.42,33.43,14462.0,31.8648,31.8743,31.7792,31.7887,14462.0
2023-05-19 13:30:00,33.42,33.46,33.4,33.43,7464.0,31.7792,31.8173,31.7602,31.7887,7464.0
2023-05-19 13:35:00,33.43,33.43,33.36,33.38,8232.0,31.7887,31.7887,31.7222,31.7412,8232.0
2023-05-19 13:40:00,33.39,33.45,33.39,33.44,15252.0,31.7507,31.8078,31.7507,31.7982,15252.0
2023-05-19 13:45:00,33.43,33.47,33.42,33.44,14003.0,31.7887,31.8268,31.7792,31.7982,14003.0
2023-05-19 13:50:00,33.43,33.55,33.42,33.55,18216.0,31.7887,31.9028,31.7792,31.9028,18216.0
2023-05-19 13:55:00,33.54,33.57,33.52,33.55,11504.0,31.8933,31.9219,31.8743,31.9028,11504.0
2023-05-19 14:00:00,33.56,33.61,33.56,33.58,18088.0,31.9124,31.9599,31.9124,31.9314,18088.0
2023-05-19 14:05:00,33.58,33.66,33.58,33.65,14762.0,31.9314,32.0074,31.9314,31.9979,14762.0
2023-05-19 14:10:00,33.65,33.65,33.6,33.65,17078.0,31.9979,31.9979,31.9504,31.9979,17078.0
2023-05-19 14:15:00,33.65,33.67,33.56,33.65,21439.0,31.9979,32.017,31.9124,31.9979,21439.0
2023-05-19 14:20:00,33.64,33.67,33.63,33.66,12954.0,31.9884,32.017,31.9789,32.0074,12954.0
2023-05-19 14:25:00,33.65,33.66,33.55,33.56,21179.0,31.9979,32.0074,31.9028,31.9124,21179.0
2023-05-19 14:30:00,33.57,33.59,33.53,33.55,11094.0,31.9219,31.9409,31.8838,31.9028,11094.0
2023-05-19 14:35:00,33.56,33.6,33.55,33.58,15382.0,31.9124,31.9504,31.9028,31.9314,15382.0
2023-05-19 14:40:00,33.57,33.6,33.56,33.58,11830.0,31.9219,31.9504,31.9124,31.9314,11830.0
2023-05-19 14:45:00,33.58,33.58,33.55,33.55,9686.0,31.9314,31.9314,31.9028,31.9028,9686.0
2023-05-19 14:50:00,33.56,33.61,33.55,33.56,19594.0,31.9124,31.9599,31.9028,31.9124,19594.0
2023-05-19 14:55:00,33.57,33.6,33.54,33.59,18236.0,31.9219,31.9504,31.8933,31.9409,18236.0
2023-05-19 15:00:00,33.59,33.6,33.55,33.58,10225.0,31.9409,31.9504,31.9028,31.9314,10225.0
2023-05-19 15:05:00,33.58,33.6,33.54,33.58,17188.0,31.9314,31.9504,31.8933,31.9314,17188.0
2023-05-19 15:10:00,33.57,33.6,33.55,33.57,13076.0,31.9219,31.9504,31.9028,31.9219,13076.0
2023-05-19 15:15:00,33.56,33.57,33.54,33.57,16622.0,31.9124,31.9219,31.8933,31.9219,16622.0
2023-05-19 15:20:00,33.56,33.59,33.54,33.57,11580.0,31.9124,31.9409,31.8933,31.9219,11580.0
2023-05-19 15:25:00,33.57,33.57,33.5,33.5,12941.0,31.9219,31.9219,31.8553,31.8553,12941.0
2023-05-19 15:30:00,33.51,33.54,33.47,33.51,30994.0,31.8648,31.8933,31.8268,31.8648,30994.0
2023-05-19 15:35:00,33.51,33.54,33.49,33.53,28354.0,31.8648,31.8933,31.8458,31.8838,28354.0
2023-05-19 15:40:00,33.52,33.55,33.52,33.54,25043.0,31.8743,31.9028,31.8743,31.8933,25043.0
2023-05-19 15:45:00,33.54,33.55,33.48,33.5,25623.0,31.8933,31.9028,31.8363,31.8553,25623.0
2023-05-19 15:50:00,33.5,33.59,33.44,33.59,77206.0,31.8553,31.9409,31.7982,31.9409,77206.0
2023-05-19 15:55:00,33.59,33.6,33.48,33.48,205396.0,31.9409,31.9504,31.8363,31.8363,205396.0
2023-05-22 09:30:00,33.58,33.7,33.36,33.69,29702.0,31.9314,32.0455,31.7222,32.036,29702.0
2023-05-22 09:35:00,33.65,33.81,33.65,33.73,23918.0,31.9979,32.1501,31.9979,32.074,23918.0
2023-05-22 09:40:00,33.75,33.79,33.65,33.65,15058.0,32.093,32.1311,31.9979,31.9979,15058.0
2023-05-22 09:45:00,33.64,33.65,33.53,33.55,19574.0,31.9884,31.9979,31.8838,31.9028,19574.0
2023-05-22 09:50:00,33.55,33.55,33.44,33.52,22132.0,31.9028,31.9028,31.7982,31.8743,22132.0
2023-05-22 09:55:00,33.54,33.57,33.5,33.52,18391.0,31.8933,31.9219,31.8553,31.8743,18391.0
2023-05-22 10:00:00,33.51,33.52,33.42,33.48,31482.0,31.8648,31.8743,31.7792,31.8363,31482.0
2023-05-22 10:05:00,33.48,33.51,33.3,33.31,31489.0,31.8363,31.8648,31.6651,31.6746,31489.0
2023-05-22 10:10:00,33.32,33.46,33.31,33.43,23257.0,31.6841,31.8173,31.6746,31.7887,23257.0
2023-05-22 10:15:00,33.43,33.56,33.41,33.53,16756.0,31.7887,31.9124,31.7697,31.8838,16756.0
2023-05-22 10:20:00,33.53,33.67,33.53,33.67,19779.0,31.8838,32.017,31.8838,32.017,19779.0
2023-05-22 10:25:00,33.67,33.78,33.62,33.73,18290.0,32.017,32.1216,31.9694,32.074,18290.0
2023-05-22 10:30:00,33.74,33.83,33.74,33.83,13224.0,32.0835,32.1691,32.0835,32.1691,13224.0
2023-05-22 10:35:00,33.83,33.94,33.81,33.91,21364.0,32.1691,32.2737,32.1501,32.2452,21364.0
2023-05-22 10:40:00,33.9,33.98,33.89,33.95,17321.0,32.2357,32.3117,32.2262,32.2832,17321.0
2023-05-22 10:45:00,33.95,34.0,33.91,33.91,23984.0,32.2832,32.3308,32.2452,32.2452,23984.0
2023-05-22 10:50:00,33.91,33.94,33.83,33.84,34369.0,32.2452,32.2737,32.1691,32.1786,34369.0
2023-05-22 10:55:00,33.82,33.84,33.75,33.84,22247.0,32.1596,32.1786,32.093,32.1786,22247.0
2023-05-22 11:00:00,33.85,33.93,33.85,33.91,13340.0,32.1881,32.2642,32.1881,32.2452,13340.0
2023-05-22 11:05:00,33.91,33.97,33.88,33.93,32270.0,32.2452,32.3022,32.2166,32.2642,32270.0
2023-05-22 11:10:00,33.91,33.92,33.9,33.92,10472.0,32.2452,32.2547,32.2357,32.2547,10472.0
2023-05-22 11:15:00,33.92,33.94,33.88,33.88,29693.0,32.2547,32.2737,32.2166,32.2166,29693.0
2023-05-22 11:20:00,33.88,33.9,33.85,33.85,10060.0,32.2166,32.2357,32.1881,32.1881,10060.0
2023-05-22 11:25:00,33.85,33.96,33.85,33.95,12568.0,32.1881,32.2927,32.1881,32.2832,12568.0
2023-05-22 11:30:00,33.95,34.23,33.94,34.15,135585.0,32.2832,32.5495,32.2737,32.4734,135585.0
2023-05-22 11:35:00,34.16,34.23,34.12,34.14,50987.0,32.4829,32.5495,32.4449,32.4639,50987.0
2023-05-22 11:40:00,34.15,34.16,34.07,34.09,12922.0,32.4734,32.4829,32.3973,32.4163,12922.0
2023-05-22 11:45:00,34.09,34.18,34.07,34.18,13700.0,32.4163,32.5019,32.3973,32.5019,13700.0
2023-05-22 11:50:00,34.18,34.2,34.15,34.19,17240.0,32.5019,32.5209,32.4734,32.5114,17240.0
2023-05-22 11:55:00,34.2,34.2,34.13,34.16,20940.0,32.5209,32.5209,32.4544,32.4829,20940.0
2023-05-22 12:00:00,34.16,34.16,34.09,34.09,14323.0,32.4829,32.4829,32.4163,32.4163,14323.0
2023-05-22 12:05:00,34.09,34.09,33.97,33.98,7639.0,32.4163,32.4163,32.3022,32.3117,7639.0
2023-05-22 12:10:00,33.98,34.03,33.97,34.02,8503.0,32.3117,32.3593,32.3022,32.3498,8503.0
2023-05-22 12:15:00,34.02,34.08,34.0,34.08,11610.0,32.3498,32.4068,32.3308,32.4068,11610.0
2023-05-22 12:20:00,34.08,34.15,34.0,34.04,23333.0,32.4068,32.4734,32.3308,32.3688,23333.0
2023-05-22 12:25:00,34.07,34.1,34.06,34.07,7070.0,32.3973,32.4258,32.3878,32.3973,7070.0
2023-05-22 12:30:00,34.08,34.15,34.07,34.14,8728.0,32.4068,32.4734,32.3973,32.4639,8728.0
2023-05-22 12:35:00,34.14,34.16,34.13,34.14,7447.0,32.4639,32.4829,32.4544,32.4639,7447.0
2023-05-22 12:40:00,34.14,34.16,34.12,34.13,7796.0,32.4639,32.4829,32.4449,32.4544,7796.0
2023-05-22 12:45:00,34.13,34.17,34.11,34.12,11961.0,32.4544,32.4924,32.4354,32.4449,11961.0
2023-05-22 12:50:00,34.12,34.15,34.11,34.15,5362.0,32.4449,32.4734,32.4354,32.4734,5362.0
2023-05-22 12:55:00,34.14,34.17,34.14,34.15,14365.0,32.4639,32.4924,32.4639,32.4734,14365.0
2023-05-22 13:00:00,34.14,34.18,34.13,34.14,19809.0,32.4639,32.5019,32.4544,32.4639,19809.0
2023-05-22 13:05:00,34.13,34.13,34.08,34.1,13332.0,32.4544,32.4544,32.4068,32.4258,13332.0
2023-05-22 13:10:00,34.11,34.12,34.03,34.05,41831.0,32.4354,32.4449,32.3593,32.3783,41831.0
2023-05-22 13:15:00,34.01,34.05,33.99,34.05,7870.0,32.3403,32.3783,32.3212,32.3783,7870.0
2023-05-22 13:20:00,34.05,34.09,34.05,34.09,4743.0,32.3783,32.4163,32.3783,32.4163,4743.0
2023-05-22 13:25:00,34.09,34.11,34.07,34.11,6390.0,32.4163,32.4354,32.3973,32.4354,6390.0
2023-05-22 13:30:00,34.11,34.2,34.1,34.18,38036.0,32.4354,32.5209,32.4258,32.5019,38036.0
2023-05-22 13:35:00,34.18,34.21,34.17,34.21,65986.0,32.5019,32.5304,32.4924,32.5304,65986.0
2023-05-22 13:40:00,34.2,34.22,34.13,34.14,14343.0,32.5209,32.54,32.4544,32.4639,14343.0
2023-05-22 13:45:00,34.14,34.16,34.11,34.15,12792.0,32.4639,32.4829,32.4354,32.4734,12792.0
2023-05-22 13:50:00,34.15,34.17,34.13,34.14,8235.0,32.4734,32.4924,32.4544,32.4639,8235.0
2023-05-22 13:55:00,34.13,34.14,34.07,34.08,11070.0,32.4544,32.4639,32.3973,32.4068,11070.0
2023-05-22 14:00:00,34.08,34.09,34.06,34.07,8616.0,32.4068,32.4163,32.3878,32.3973,8616.0
2023-05-22 14:05:00,34.08,34.12,34.07,34.12,12929.0,32.4068,32.4449,32.3973,32.4449,12929.0
2023-05-22 14:10:00,34.12,34.12,34.08,34.08,9813.0,32.4449,32.4449,32.4068,32.4068,9813.0
2023-05-22 14:15:00,34.08,34.11,33.99,34.0,19115.0,32.4068,32.4354,32.3212,32.3308,19115.0
2023-05-22 14:20:00,33.99,34.0,33.89,33.91,14337.0,32.3212,32.3308,32.2262,32.2452,14337.0
2023-05-22 14:25:00,33.91,33.97,33.9,33.94,16182.0,32.2452,32.3022,32.2357,32.2737,16182.0
2023-05-22 14:30:00,33.94,34.02,33.93,34.0,21752.0,32.2737,32.3498,32.2642,32.3308,21752.0
2023-05-22 14:35:00,33.99,34.01,33.97,33.98,7855.0,32.3212,32.3403,32.3022,32.3117,7855.0
2023-05-22 14:40:00,33.99,34.0,33.97,33.99,38660.0,32.3212,32.3308,32.3022,32.3212,38660.0
2023-05-22 14:45:00,33.98,34.01,33.96,34.0,22481.0,32.3117,32.3403,32.2927,32.3308,22481.0
2023-05-22 14:50:00,34.01,34.06,34.0,34.02,12326.0,32.3403,32.3878,32.3308,32.3498,12326.0
2023-05-22 14:55:00,34.02,34.03,33.99,34.03,13275.0,32.3498,32.3593,32.3212,32.3593,13275.0
2023-05-22 15:00:00,34.02,34.06,34.01,34.04,14120.0,32.3498,32.3878,32.3403,32.3688,14120.0
2023-05-22 15:05:00,34.04,34.1,34.03,34.05,16595.0,32.3688,32.4258,32.3593,32.3783,16595.0
2023-05-22 15:10:00,34.05,34.11,34.04,34.09,25758.0,32.3783,32.4354,32.3688,32.4163,25758.0
2023-05-22 15:15:00,34.09,34.12,34.07,34.11,20926.0,32.4163,32.4449,32.3973,32.4354,20926.0
2023-05-22 15:20:00,34.12,34.12,34.07,34.09,22207.0,32.4449,32.4449,32.3973,32.4163,22207.0
2023-05-22 15:25:00,34.09,34.09,33.97,33.98,22203.0,32.4163,32.4163,32.3022,32.3117,22203.0
2023-05-22 15:30:00,33.98,34.01,33.96,33.98,23766.0,32.3117,32.3403,32.2927,32.3117,23766.0
2023-05-22 15:35:00,33.97,34.05,33.96,34.05,24657.0,32.3022,32.3783,32.2927,32.3783,24657.0
2023-05-22 15:40:00,34.04,34.06,34.01,34.05,34132.0,32.3688,32.3878,32.3403,32.3783,34132.0
2023-05-22 15:45:00,34.05,34.1,34.0,34.0,50717.0,32.3783,32.4258,32.3308,32.3308,50717.0
2023-05-22 15:50:00,34.0,34.09,34.0,34.05,102831.0,32.3308,32.4163,32.3308,32.3783,102831.0
2023-05-22 15:55:00,34.05,34.08,34.01,34.03,268645.0,32.3783,32.4068,32.3403,32.3593,268645.0
2023-05-23 09:30:00,34.07,34.07,33.82,33.82,28683.0,32.3973,32.3973,32.1596,32.1596,28683.0
2023-05-23 09:35:00,33.85,33.89,33.63,33.75,48910.0,32.1881,32.2262,31.9789,32.093,48910.0
2023-05-23 09:40:00,33.74,33.78,33.71,33.77,21301.0,32.0835,32.1216,32.055,32.112,21301.0
2023-05-23 09:45:00,33.78,33.82,33.73,33.8,56766.0,32.1216,32.1596,32.074,32.1406,56766.0
2023-05-23 09:50:00,33.79,33.96,33.79,33.94,52511.0,32.1311,32.2927,32.1311,32.2737,52511.0
2023-05-23 09:55:00,33.94,33.95,33.8,33.8,36972.0,32.2737,32.2832,32.1406,32.1406,36972.0
2023-05-23 10:00:00,33.8,33.89,33.79,33.8,77282.0,32.1406,32.2262,32.1311,32.1406,77282.0
2023-05-23 10:05:00,33.8,33.81,33.72,33.8,28728.0,32.1406,32.1501,32.0645,32.1406,28728.0
2023-05-23 10:10:00,33.79,33.82,33.74,33.78,26840.0,32.1311,32.1596,32.0835,32.1216,26840.0
2023-05-23 10:15:00,33.79,33.79,33.7,33.77,26405.0,32.1311,32.1311,32.0455,32.112,26405.0
2023-05-23 10:20:00,33.78,33.79,33.7,33.73,32529.0,32.1216,32.1311,32.0455,32.074,32529.0
2023-05-23 10:25:00,33.74,33.84,33.74,33.82,41929.0,32.0835,32.1786,32.0835,32.1596,41929.0
2023-05-23 10:30:00,33.83,33.84,33.78,33.79,35671.0,32.1691,32.1786,32.1216,32.1311,35671.0
2023-05-23 10:35:00,33.8,33.88,33.8,33.88,30799.0,32.1406,32.2166,32.1406,32.2166,30799.0
2023-05-23 10:40:00,33.87,33.88,33.8,33.8,19152.0,32.2071,32.2166,32.1406,32.1406,19152.0
2023-05-23 10:45:00,33.8,33.8,33.73,33.73,28125.0,32.1406,32.1406,32.074,32.074,28125.0
2023-05-23 10:50:00,33.74,33.76,33.7,33.76,21505.0,32.0835,32.1025,32.0455,32.1025,21505.0
2023-05-23 10:55:00,33.76,33.76,33.68,33.7,23005.0,32.1025,32.1025,32.0265,32.0455,23005.0
2023-05-23 11:00:00,33.69,33.81,33.67,33.8,25558.0,32.036,32.1501,32.017,32.1406,25558.0
2023-05-23 11:05:00,33.8,33.81,33.77,33.79,20445.0,32.1406,32.1501,32.112,32.1311,20445.0
2023-05-23 11:10:00,33.79,33.82,33.78,33.8,20507.0,32.1311,32.1596,32.1216,32.1406,20507.0
2023-05-23 11:15:00,33.81,33.86,33.8,33.8,23715.0,32.1501,32.1976,32.1406,32.1406,23715.0
2023-05-23 11:20:00,33.8,33.89,33.79,33.89,26339.0,32.1406,32.2262,32.1311,32.2262,26339.0
2023-05-23 11:25:00,33.89,33.94,33.86,33.93,29986.0,32.2262,32.2737,32.1976,32.2642,29986.0
2023-05-23 11:30:00,33.93,33.93,33.89,33.9,17436.0,32.2642,32.2642,32.2262,32.2357,17436.0
2023-05-23 11:35:00,33.89,33.89,33.84,33.87,24063.0,32.2262,32.2262,32.1786,32.2071,24063.0
2023-05-23 11:40:00,33.88,33.91,33.87,33.91,20580.0,32.2166,32.2452,32.2071,32.2452,20580.0
2023-05-23 11:45:00,33.91,34.0,33.9,33.98,22871.0,32.2452,32.3308,32.2357,32.3117,22871.0
2023-05-23 11:50:00,33.97,34.0,33.95,33.95,11223.0,32.3022,32.3308,32.2832,32.2832,11223.0
2023-05-23 11:55:00,33.95,33.96,33.89,33.91,27609.0,32.2832,32.2927,32.2262,32.2452,27609.0
2023-05-23 12:00:00,33.91,33.93,33.91,33.93,14115.0,32.2452,32.2642,32.2452,32.2642,14115.0
2023-05-23 12:05:00,33.93,33.97,33.91,33.91,27944.0,32.2642,32.3022,32.2452,32.2452,27944.0
2023-05-23 12:10:00,33.91,33.92,33.86,33.91,27174.0,32.2452,32.2547,32.1976,32.2452,27174.0
2023-05-23 12:15:00,33.91,33.91,33.79,33.79,35683.0,32.2452,32.2452,32.1311,32.1311,35683.0
2023-05-23 12:20:00,33.8,33.82,33.75,33.76,21464.0,32.1406,32.1596,32.093,32.1025,21464.0
2023-05-23 12:25:00,33.76,33.77,33.73,33.74,17040.0,32.1025,32.112,32.074,32.0835,17040.0
2023-05-23 12:30:00,33.75,33.75,33.66,33.66,15592.0,32.093,32.093,32.0074,32.0074,15592.0
2023-05-23 12:35:00,33.66,33.69,33.6,33.63,23560.0,32.0074,32.036,31.9504,31.9789,23560.0
2023-05-23 12:40:00,33.64,33.65,33.59,33.59,19662.0,31.9884,31.9979,31.9409,31.9409,19662.0
2023-05-23 12:45:00,33.59,33.63,33.59,33.62,14095.0,31.9409,31.9789,31.9409,31.9694,14095.0
2023-05-23 12:50:00,33.62,33.65,33.6,33.65,18392.0,31.9694,31.9979,31.9504,31.9979,18392.0
2023-05-23 12:55:00,33.64,33.68,33.63,33.64,21118.0,31.9884,32.0265,31.9789,31.9884,21118.0
2023-05-23 13:00:00,33.64,33.68,33.64,33.68,19528.0,31.9884,32.0265,31.9884,32.0265,19528.0
2023-05-23 13:05:00,33.67,33.77,33.67,33.76,17494.0,32.017,32.112,32.017,32.1025,17494.0
2023-05-23 13:10:00,33.76,33.77,33.74,33.76,14504.0,32.1025,32.112,32.0835,32.1025,14504.0
2023-05-23 13:15:00,33.77,33.79,33.75,33.79,13127.0,32.112,32.1311,32.093,32.1311,13127.0
2023-05-23 13:20:00,33.78,33.78,33.71,33.73,11997.0,32.1216,32.1216,32.055,32.074,11997.0
2023-05-23 13:25:00,33.72,33.73,33.61,33.63,22856.0,32.0645,32.074,31.9599,31.9789,22856.0
2023-05-23 13:30:00,33.63,33.63,33.53,33.57,25441.0,31.9789,31.9789,31.8838,31.9219,25441.0
2023-05-23 13:35:00,33.57,33.65,33.57,33.65,15650.0,31.9219,31.9979,31.9219,31.9979,15650.0
2023-05-23 13:40:00,33.66,33.69,33.64,33.69,15743.0,32.0074,32.036,31.9884,32.036,15743.0
2023-05-23 13:45:00,33.69,33.75,33.69,33.74,18901.0,32.036,32.093,32.036,32.0835,18901.0
2023-05-23 13:50:00,33.73,33.75,33.72,33.72,9863.0,32.074,32.093,32.0645,32.0645,9863.0
2023-05-23 13:55:00,33.73,33.75,33.71,33.75,15512.0,32.074,32.093,32.055,32.093,15512.0
2023-05-23 14:00:00,33.75,33.81,33.74,33.8,22767.0,32.093,32.1501,32.0835,32.1406,22767.0
2023-05-23 14:05:00,33.8,33.84,33.77,33.79,16428.0,32.1406,32.1786,32.112,32.1311,16428.0
2023-05-23 14:10:00,33.78,33.83,33.77,33.8,25133.0,32.1216,32.1691,32.112,32.1406,25133.0
2023-05-23 14:15:00,33.8,33.87,33.79,33.84,33724.0,32.1406,32.2071,32.1311,32.1786,33724.0
2023-05-23 14:20:00,33.83,33.84,33.68,33.68,25594.0,32.1691,32.1786,32.0265,32.0265,25594.0
2023-05-23 14:25:00,33.67,33.77,33.63,33.73,22987.0,32.017,32.112,31.9789,32.074,22987.0
2023-05-23 14:30:00,33.73,33.81,33.72,33.79,16934.0,32.074,32.1501,32.0645,32.1311,16934.0
2023-05-23 14:35:00,33.79,33.79,33.71,33.73,17456.0,32.1311,32.1311,32.055,32.074,17456.0
2023-05-23 14:40:00,33.73,33.74,33.68,33.72,18372.0,32.074,32.0835,32.0265,32.0645,18372.0
2023-05-23 14:45:00,33.72,33.77,33.71,33.77,19442.0,32.0645,32.112,32.055,32.112,19442.0
2023-05-23 14:50:00,33.77,33.8,33.76,33.8,19828.0,32.112,32.1406,32.1025,32.1406,19828.0
2023-05-23 14:55:00,33.8,33.82,33.79,33.81,16569.0,32.1406,32.1596,32.1311,32.1501,16569.0
2023-05-23 15:00:00,33.8,33.81,33.73,33.75,28374.0,32.1406,32.1501,32.074,32.093,28374.0
2023-05-23 15:05:00,33.75,33.78,33.74,33.77,24125.0,32.093,32.1216,32.0835,32.112,24125.0
2023-05-23 15:10:00,33.77,33.85,33.77,33.84,22681.0,32.112,32.1881,32.112,32.1786,22681.0
2023-05-23 15:15:00,33.85,33.86,33.78,33.78,21026.0,32.1881,32.1976,32.1216,32.1216,21026.0
2023-05-23 15:20:00,33.79,33.89,33.77,33.89,29197.0,32.1311,32.2262,32.112,32.2262,29197.0
2023-05-23 15:25:00,33.89,33.91,33.87,33.91,22282.0,32.2262,32.2452,32.2071,32.2452,22282.0
2023-05-23 15:30:00,33.91,33.93,33.88,33.9,31427.0,32.2452,32.2642,32.2166,32.2357,31427.0
2023-05-23 15:35:00,33.91,33.93,33.88,33.89,39592.0,32.2452,32.2642,32.2166,32.2262,39592.0
2023-05-23 15:40:00,33.89,33.89,33.86,33.89,49877.0,32.2262,32.2262,32.1976,32.2262,49877.0
2023-05-23 15:45:00,33.88,33.94,33.87,33.9,78619.0,32.2166,32.2737,32.2071,32.2357,78619.0
2023-05-23 15:50:00,33.88,33.88,33.79,33.87,233605.0,32.2166,32.2166,32.1311,32.2071,233605.0
2023-05-23 15:55:00,33.87,33.93,33.81,33.81,518389.0,32.2071,32.2642,32.1501,32.1501,518389.0
2023-05-24 09:30:00,33.71,33.8,33.61,33.8,40329.0,32.055,32.1406,31.9599,32.1406,40329.0
2023-05-24 09:35:00,33.77,33.77,33.55,33.57,22348.0,32.112,32.112,31.9028,31.9219,22348.0
2023-05-24 09:40:00,33.56,33.61,33.5,33.58,28539.0,31.9124,31.9599,31.8553,31.9314,28539.0
2023-05-24 09:45:00,33.57,33.66,33.55,33.55,31722.0,31.9219,32.0074,31.9028,31.9028,31722.0
2023-05-24 09:50:00,33.55,33.6,33.49,33.49,23359.0,31.9028,31.9504,31.8458,31.8458,23359.0
2023-05-24 09:55:00,33.49,33.5,33.45,33.48,23004.0,31.8458,31.8553,31.8078,31.8363,23004.0
2023-05-24 10:00:00,33.48,33.63,33.48,33.59,19657.0,31.8363,31.9789,31.8363,31.9409,19657.0
2023-05-24 10:05:00,33.59,33.64,33.53,33.61,22617.0,31.9409,31.9884,31.8838,31.9599,22617.0
2023-05-24 10:10:00,33.63,33.73,33.62,33.73,19292.0,31.9789,32.074,31.9694,32.074,19292.0
2023-05-24 10:15:00,33.73,33.76,33.66,33.75,20918.0,32.074,32.1025,32.0074,32.093,20918.0
2023-05-24 10:20:00,33.75,33.77,33.7,33.77,33344.0,32.093,32.112,32.0455,32.112,33344.0
2023-05-24 10:25:00,33.77,33.92,33.77,33.91,20496.0,32.112,32.2547,32.112,32.2452,20496.0
2023-05-24 10:30:00,33.91,33.98,33.91,33.93,23195.0,32.2452,32.3117,32.2452,32.2642,23195.0
2023-05-24 10:35:00,33.92,33.92,33.85,33.86,17577.0,32.2547,32.2547,32.1881,32.1976,17577.0
2023-05-24 10:40:00,33.86,33.87,33.8,33.84,21062.0,32.1976,32.2071,32.1406,32.1786,21062.0
2023-05-24 10:45:00,33.83,33.88,33.79,33.81,24585.0,32.1691,32.2166,32.1311,32.1501,24585.0
2023-05-24 10:50:00,33.8,33.82,33.75,33.76,18830.0,32.1406,32.1596,32.093,32.1025,18830.0
2023-05-24 10:55:00,33.76,33.76,33.7,33.72,18628.0,32.1025,32.1025,32.0455,32.0645,18628.0
2023-05-24 11:00:00,33.72,33.77,33.71,33.71,16819.0,32.0645,32.112,32.055,32.055,16819.0
2023-05-24 11:05:00,33.71,33.71,33.63,33.64,21169.0,32.055,32.055,31.9789,31.9884,21169.0
2023-05-24 11:10:00,33.64,33.66,33.51,33.53,29264.0,31.9884,32.0074,31.8648,31.8838,29264.0
2023-05-24 11:15:00,33.53,33.53,33.43,33.51,39268.0,31.8838,31.8838,31.7887,31.8648,39268.0
2023-05-24 11:20:00,33.52,33.63,33.52,33.63,21774.0,31.8743,31.9789,31.8743,31.9789,21774.0
2023-05-24 11:25:00,33.62,33.64,33.47,33.47,20363.0,31.9694,31.9884,31.8268,31.8268,20363.0
2023-05-24 11:30:00,33.47,33.53,33.47,33.48,24821.0,31.8268,31.8838,31.8268,31.8363,24821.0
2023-05-24 11:35:00,33.47,33.48,33.41,33.44,18791.0,31.8268,31.8363,31.7697,31.7982,18791.0
2023-05-24 11:40:00,33.44,33.45,33.32,33.34,29794.0,31.7982,31.8078,31.6841,31.7032,29794.0
2023-05-24 11:45:00,33.34,33.39,33.32,33.34,24852.0,31.7032,31.7507,31.6841,31.7032,24852.0
2023-05-24 11:50:00,33.34,33.37,33.32,33.36,40938.0,31.7032,31.7317,31.6841,31.7222,40938.0
2023-05-24 11:55:00,33.36,33.44,33.35,33.4,33747.0,31.7222,31.7982,31.7127,31.7602,33747.0
2023-05-24 12:00:00,33.4,33.43,33.31,33.32,36498.0,31.7602,31.7887,31.6746,31.6841,36498.0
2023-05-24 12:05:00,33.32,33.32,33.22,33.23,32394.0,31.6841,31.6841,31.589,31.5986,32394.0
2023-05-24 12:10:00,33.23,33.26,33.22,33.23,24385.0,31.5986,31.6271,31.589,31.5986,24385.0
2023-05-24 12:15:00,33.23,33.31,33.22,33.28,60109.0,31.5986,31.6746,31.589,31.6461,60109.0
2023-05-24 12:20:00,33.29,33.41,33.28,33.41,26187.0,31.6556,31.7697,31.6461,31.7697,26187.0
2023-05-24 12:25:00,33.41,33.59,33.4,33.58,55293.0,31.7697,31.9409,31.7602,31.9314,55293.0
2023-05-24 12:30:00,33.59,33.63,33.54,33.62,21404.0,31.9409,31.9789,31.8933,31.9694,21404.0
2023-05-24 12:35:00,33.62,33.71,33.61,33.7,24974.0,31.9694,32.055,31.9599,32.0455,24974.0
2023-05-24 12:40:00,33.7,33.78,33.68,33.76,20333.0,32.0455,32.1216,32.0265,32.1025,20333.0
2023-05-24 12:45:00,33.77,33.82,33.77,33.82,16029.0,32.112,32.1596,32.112,32.1596,16029.0
2023-05-24 12:50:00,33.81,33.89,33.8,33.88,15098.0,32.1501,32.2262,32.1406,32.2166,15098.0
2023-05-24 12:55:00,33.87,33.93,33.87,33.92,26394.0,32.2071,32.2642,32.2071,32.2547,26394.0
2023-05-24 13:00:00,33.92,33.93,33.78,33.84,20427.0,32.2547,32.2642,32.1216,32.1786,20427.0
2023-05-24 13:05:00,33.84,33.9,33.83,33.87,17745.0,32.1786,32.2357,32.1691,32.2071,17745.0
2023-05-24 13:10:00,33.86,33.86,33.81,33.81,15340.0,32.1976,32.1976,32.1501,32.1501,15340.0
2023-05-24 13:15:00,33.8,33.87,33.78,33.87,16868.0,32.1406,32.2071,32.1216,32.2071,16868.0
2023-05-24 13:20:00,33.87,33.92,33.86,33.88,21211.0,32.2071,32.2547,32.1976,32.2166,21211.0
2023-05-24 13:25:00,33.89,33.89,33.81,33.83,25717.0,32.2262,32.2262,32.1501,32.1691,25717.0
2023-05-24 13:30:00,33.83,33.84,33.74,33.76,23942.0,32.1691,32.1786,32.0835,32.1025,23942.0
2023-05-24 13:35:00,33.76,33.76,33.68,33.72,16806.0,32.1025,32.1025,32.0265,32.0645,16806.0
2023-05-24 13:40:00,33.72,33.73,33.66,33.7,18550.0,32.0645,32.074,32.0074,32.0455,18550.0
2023-05-24 13:45:00,33.71,33.72,33.64,33.67,23314.0,32.055,32.0645,31.9884,32.017,23314.0
2023-05-24 13:50:00,33.66,33.75,33.66,33.73,21874.0,32.0074,32.093,32.0074,32.074,21874.0
2023-05-24 13:55:00,33.74,33.76,33.74,33.76,9611.0,32.0835,32.1025,32.0835,32.1025,9611.0
2023-05-24 14:00:00,33.75,33.86,33.75,33.79,24631.0,32.093,32.1976,32.093,32.1311,24631.0
2023-05-24 14:05:00,33.8,33.87,33.8,33.83,11785.0,32.1406,32.2071,32.1406,32.1691,11785.0
2023-05-24 14:10:00,33.82,33.84,33.77,33.82,18578.0,32.1596,32.1786,32.112,32.1596,18578.0
2023-05-24 14:15:00,33.82,33.83,33.76,33.76,9882.0,32.1596,32.1691,32.1025,32.1025,9882.0
2023-05-24 14:20:00,33.77,33.77,33.7,33.76,17608.0,32.112,32.112,32.0455,32.1025,17608.0
2023-05-24 14:25:00,33.75,33.77,33.72,33.73,23211.0,32.093,32.112,32.0645,32.074,23211.0
2023-05-24 14:30:00,33.73,33.8,33.72,33.8,16360.0,32.074,32.1406,32.0645,32.1406,16360.0
2023-05-24 14:35:00,33.81,33.92,33.8,33.91,14189.0,32.1501,32.2547,32.1406,32.2452,14189.0
2023-05-24 14:40:00,33.91,33.94,33.88,33.9,19808.0,32.2452,32.2737,32.2166,32.2357,19808.0
2023-05-24 14:45:00,33.9,33.91,33.88,33.9,15722.0,32.2357,32.2452,32.2166,32.2357,15722.0
2023-05-24 14:50:00,33.89,33.95,33.88,33.93,42352.0,32.2262,32.2832,32.2166,32.2642,42352.0
2023-05-24 14:55:00,33.93,33.93,33.86,33.89,18539.0,32.2642,32.2642,32.1976,32.2262,18539.0
2023-05-24 15:00:00,33.9,33.9,33.84,33.87,17661.0,32.2357,32.2357,32.1786,32.2071,17661.0
2023-05-24 15:05:00,33.88,33.95,33.88,33.92,16715.0,32.2166,32.2832,32.2166,32.2547,16715.0
2023-05-24 15:10:00,33.92,33.96,33.91,33.95,19146.0,32.2547,32.2927,32.2452,32.2832,19146.0
2023-05-24 15:15:00,33.95,34.07,33.95,34.07,31915.0,32.2832,32.3973,32.2832,32.3973,31915.0
2023-05-24 15:20:00,34.07,34.15,34.05,34.08,35870.0,32.3973,32.4734,32.3783,32.4068,35870.0
2023-05-24 15:25:00,34.08,34.11,34.06,34.08,24403.0,32.4068,32.4354,32.3878,32.4068,24403.0
2023-05-24 15:30:00,34.08,34.18,34.08,34.13,48980.0,32.4068,32.5019,32.4068,32.4544,48980.0
2023-05-24 15:35:00,34.13,34.13,34.02,34.08,33616.0,32.4544,32.4544,32.3498,32.4068,33616.0
2023-05-24 15:40:00,34.08,34.11,34.06,34.09,35416.0,32.4068,32.4354,32.3878,32.4163,35416.0
2023-05-24 15:45:00,34.08,34.08,34.04,34.05,48164.0,32.4068,32.4068,32.3688,32.3783,48164.0
2023-05-24 15:50:00,34.04,34.04,33.94,33.98,89382.0,32.3688,32.3688,32.2737,32.3117,89382.0
2023-05-24 15:55:00,33.98,34.03,33.95,33.98,281219.0,32.3117,32.3593,32.2832,32.3117,281219.0
2023-05-25 09:30:00,33.95,33.95,33.57,33.63,47970.0,32.2832,32.2832,31.9219,31.9789,47970.0
2023-05-25 09:35:00,33.59,33.61,33.19,33.2,39780.0,31.9409,31.9599,31.5605,31.57,39780.0
2023-05-25 09:40:00,33.21,33.4,33.19,33.39,77742.0,31.5795,31.7602,31.5605,31.7507,77742.0
2023-05-25 09:45:00,33.45,33.52,33.33,33.39,37599.0,31.8078,31.8743,31.6936,31.7507,37599.0
2023-05-25 09:50:00,33.39,33.45,33.34,33.34,25148.0,31.7507,31.8078,31.7032,31.7032,25148.0
2023-05-25 09:55:00,33.35,33.36,33.28,33.36,31011.0,31.7127,31.7222,31.6461,31.7222,31011.0
2023-05-25 10:00:00,33.38,33.44,33.36,33.42,26406.0,31.7412,31.7982,31.7222,31.7792,26406.0
2023-05-25 10:05:00,33.43,33.45,33.27,33.33,30775.0,31.7887,31.8078,31.6366,31.6936,30775.0
2023-05-25 10:10:00,33.33,33.49,33.32,33.44,22852.0,31.6936,31.8458,31.6841,31.7982,22852.0
2023-05-25 10:15:00,33.45,33.61,33.43,33.6,38813.0,31.8078,31.9599,31.7887,31.9504,38813.0
2023-05-25 10:20:00,33.61,33.62,33.55,33.59,22639.0,31.9599,31.9694,31.9028,31.9409,22639.0
2023-05-25 10:25:00,33.59,33.62,33.54,33.6,19209.0,31.9409,31.9694,31.8933,31.9504,19209.0
2023-05-25 10:30:00,33.59,33.6,33.51,33.54,26266.0,31.9409,31.9504,31.8648,31.8933,26266.0
2023-05-25 10:35:00,33.54,33.58,33.47,33.55,18709.0,31.8933,31.9314,31.8268,31.9028,18709.0
2023-05-25 10:40:00,33.56,33.61,33.5,33.57,30204.0,31.9124,31.9599,31.8553,31.9219,30204.0
2023-05-25 10:45:00,33.57,33.61,33.43,33.45,18924.0,31.9219,31.9599,31.7887,31.8078,18924.0
2023-05-25 10:50:00,33.47,33.48,33.36,33.37,14914.0,31.8268,31.8363,31.7222,31.7317,14914.0
2023-05-25 10:55:00,33.37,33.37,33.25,33.31,29599.0,31.7317,31.7317,31.6176,31.6746,29599.0
2023-05-25 11:00:00,33.31,33.32,33.28,33.3,20620.0,31.6746,31.6841,31.6461,31.6651,20620.0
2023-05-25 11:05:00,33.31,33.32,33.18,33.24,44860.0,31.6746,31.6841,31.551,31.6081,44860.0
2023-05-25 11:10:00,33.24,33.26,33.15,33.16,17498.0,31.6081,31.6271,31.5225,31.532,17498.0
2023-05-25 11:15:00,33.15,33.16,33.01,33.01,35120.0,31.5225,31.532,31.3894,31.3894,35120.0
2023-05-25 11:20:00,33.01,33.15,32.94,33.14,47550.0,31.3894,31.5225,31.3228,31.513,47550.0
2023-05-25 11:25:00,33.14,33.19,33.1,33.19,23822.0,31.513,31.5605,31.4749,31.5605,23822.0
2023-05-25 11:30:00,33.18,33.23,33.13,33.15,36010.0,31.551,31.5986,31.5035,31.5225,36010.0
2023-05-25 11:35:00,33.14,33.15,33.08,33.12,17915.0,31.513,31.5225,31.4559,31.494,17915.0
2023-05-25 11:40:00,33.12,33.16,33.08,33.11,17028.0,31.494,31.532,31.4559,31.4844,17028.0
2023-05-25 11:45:00,33.11,33.16,33.1,33.16,14395.0,31.4844,31.532,31.4749,31.532,14395.0
2023-05-25 11:50:00,33.15,33.2,33.12,33.14,18707.0,31.5225,31.57,31.494,31.513,18707.0
2023-05-25 11:55:00,33.14,33.27,33.14,33.26,20638.0,31.513,31.6366,31.513,31.6271,20638.0
2023-05-25 12:00:00,33.27,33.28,33.21,33.25,12105.0,31.6366,31.6461,31.5795,31.6176,12105.0
2023-05-25 12:05:00,33.26,33.28,33.25,33.26,9509.0,31.6271,31.6461,31.6176,31.6271,9509.0
2023-05-25 12:10:00,33.26,33.32,33.26,33.27,17921.0,31.6271,31.6841,31.6271,31.6366,17921.0
2023-05-25 12:15:00,33.27,33.32,33.27,33.29,9635.0,31.6366,31.6841,31.6366,31.6556,9635.0
2023-05-25 12:20:00,33.29,33.29,33.18,33.2,60633.0,31.6556,31.6556,31.551,31.57,60633.0
2023-05-25 12:25:00,33.2,33.2,33.11,33.11,28584.0,31.57,31.57,31.4844,31.4844,28584.0
2023-05-25 12:30:00,33.11,33.15,33.09,33.12,30384.0,31.4844,31.5225,31.4654,31.494,30384.0
2023-05-25 12:35:00,33.12,33.21,33.12,33.21,16766.0,31.494,31.5795,31.494,31.5795,16766.0
2023-05-25 12:40:00,33.21,33.23,33.2,33.23,10641.0,31.5795,31.5986,31.57,31.5986,10641.0
2023-05-25 12:45:00,33.22,33.25,33.19,33.23,14801.0,31.589,31.6176,31.5605,31.5986,14801.0
2023-05-25 12:50:00,33.22,33.26,33.22,33.24,10746.0,31.589,31.6271,31.589,31.6081,10746.0
2023-05-25 12:55:00,33.23,33.38,33.22,33.34,119890.0,31.5986,31.7412,31.589,31.7032,119890.0
2023-05-25 13:00:00,33.34,33.46,33.34,33.45,25339.0,31.7032,31.8173,31.7032,31.8078,25339.0
2023-05-25 13:05:00,33.45,33.58,33.43,33.55,44758.0,31.8078,31.9314,31.7887,31.9028,44758.0
2023-05-25 13:10:00,33.55,33.61,33.54,33.59,18908.0,31.9028,31.9599,31.8933,31.9409,18908.0
2023-05-25 13:15:00,33.59,33.7,33.59,33.67,17281.0,31.9409,32.0455,31.9409,32.017,17281.0
2023-05-25 13:20:00,33.66,33.73,33.64,33.73,17648.0,32.0074,32.074,31.9884,32.074,17648.0
2023-05-25 13:25:00,33.74,33.8,33.74,33.78,18565.0,32.0835,32.1406,32.0835,32.1216,18565.0
2023-05-25 13:30:00,33.78,33.81,33.6,33.65,24929.0,32.1216,32.1501,31.9504,31.9979,24929.0
2023-05-25 13:35:00,33.64,33.65,33.59,33.61,54410.0,31.9884,31.9979,31.9409,31.9599,54410.0
2023-05-25 13:40:00,33.61,33.62,33.55,33.57,29486.0,31.9599,31.9694,31.9028,31.9219,29486.0
2023-05-25 13:45:00,33.57,33.63,33.56,33.6,57683.0,31.9219,31.9789,31.9124,31.9504,57683.0
2023-05-25 13:50:00,33.61,33.65,33.53,33.53,37741.0,31.9599,31.9979,31.8838,31.8838,37741.0
2023-05-25 13:55:00,33.54,33.59,33.49,33.58,65086.0,31.8933,31.9409,31.8458,31.9314,65086.0
2023-05-25 14:00:00,33.58,33.73,33.52,33.59,71499.0,31.9314,32.074,31.8743,31.9409,71499.0
2023-05-25 14:05:00,33.61,33.62,33.47,33.48,41538.0,31.9599,31.9694,31.8268,31.8363,41538.0
2023-05-25 14:10:00,33.47,33.49,33.39,33.4,40990.0,31.8268,31.8458,31.7507,31.7602,40990.0
2023-05-25 14:15:00,33.4,33.52,33.39,33.49,45512.0,31.7602,31.8743,31.7507,31.8458,45512.0
2023-05-25 14:20:00,33.5,33.5,33.44,33.47,39318.0,31.8553,31.8553,31.7982,31.8268,39318.0
2023-05-25 14:25:00,33.45,33.55,33.45,33.47,75917.0,31.8078,31.9028,31.8078,31.8268,75917.0
2023-05-25 14:30:00,33.47,33.49,33.34,33.37,101748.0,31.8268,31.8458,31.7032,31.7317,101748.0
2023-05-25 14:35:00,33.38,33.38,33.24,33.26,46699.0,31.7412,31.7412,31.6081,31.6271,46699.0
2023-05-25 14:40:00,33.26,33.31,33.23,33.25,28662.0,31.6271,31.6746,31.5986,31.6176,28662.0
2023-05-25 14:45:00,33.26,33.26,33.17,33.17,46448.0,31.6271,31.6271,31.5415,31.5415,46448.0
2023-05-25 14:50:00,33.18,33.2,33.17,33.19,29807.0,31.551,31.57,31.5415,31.5605,29807.0
2023-05-25 14:55:00,33.19,33.19,33.13,33.16,34755.0,31.5605,31.5605,31.5035,31.532,34755.0
2023-05-25 15:00:00,33.16,33.38,33.16,33.34,37439.0,31.532,31.7412,31.532,31.7032,37439.0
2023-05-25 15:05:00,33.34,33.36,33.26,33.3,45370.0,31.7032,31.7222,31.6271,31.6651,45370.0
2023-05-25 15:10:00,33.3,33.37,33.29,33.37,40340.0,31.6651,31.7317,31.6556,31.7317,40340.0
2023-05-25 15:15:00,33.37,33.46,33.36,33.45,35310.0,31.7317,31.8173,31.7222,31.8078,35310.0
2023-05-25 15:20:00,33.44,33.44,33.33,33.34,53938.0,31.7982,31.7982,31.6936,31.7032,53938.0
2023-05-25 15:25:00,33.34,33.42,33.32,33.39,77192.0,31.7032,31.7792,31.6841,31.7507,77192.0
2023-05-25 15:30:00,33.4,33.46,33.37,33.4,46617.0,31.7602,31.8173,31.7317,31.7602,46617.0
2023-05-25 15:35:00,33.4,33.41,33.36,33.37,43912.0,31.7602,31.7697,31.7222,31.7317,43912.0
2023-05-25 15:40:00,33.38,33.42,33.36,33.41,45304.0,31.7412,31.7792,31.7222,31.7697,45304.0
2023-05-25 15:45:00,33.41,33.44,33.37,33.42,71084.0,31.7697,31.7982,31.7317,31.7792,71084.0
2023-05-25 15:50:00,33.41,33.54,33.4,33.48,143384.0,31.7697,31.8933,31.7602,31.8363,143384.0
2023-05-25 15:55:00,33.48,33.55,33.46,33.46,237285.0,31.8363,31.9028,31.8173,31.8173,237285.0
2023-05-26 09:30:00,33.48,33.64,33.12,33.24,25362.0,31.8363,31.9884,31.494,31.6081,25362.0
2023-05-26 09:35:00,33.24,33.25,33.05,33.16,22527.0,31.6081,31.6176,31.4274,31.532,22527.0
2023-05-26 09:40:00,33.17,33.3,33.16,33.21,16643.0,31.5415,31.6651,31.532,31.5795,16643.0
2023-05-26 09:45:00,33.22,33.25,33.02,33.05,28521.0,31.589,31.6176,31.3989,31.4274,28521.0
2023-05-26 09:50:00,33.05,33.06,32.94,32.96,49219.0,31.4274,31.4369,31.3228,31.3418,49219.0
2023-05-26 09:55:00,32.95,33.05,32.92,33.05,56219.0,31.3323,31.4274,31.3038,31.4274,56219.0
2023-05-26 10:00:00,33.05,33.14,33.05,33.14,41102.0,31.4274,31.513,31.4274,31.513,41102.0
2023-05-26 10:05:00,33.14,33.21,33.12,33.21,26121.0,31.513,31.5795,31.494,31.5795,26121.0
2023-05-26 10:10:00,33.22,33.27,33.16,33.16,37230.0,31.589,31.6366,31.532,31.532,37230.0
2023-05-26 10:15:00,33.16,33.28,33.16,33.27,22319.0,31.532,31.6461,31.532,31.6366,22319.0
2023-05-26 10:20:00,33.27,33.39,33.26,33.38,27108.0,31.6366,31.7507,31.6271,31.7412,27108.0
2023-05-26 10:25:00,33.39,33.55,33.37,33.54,38091.0,31.7507,31.9028,31.7317,31.8933,38091.0
2023-05-26 10:30:00,33.55,33.61,33.39,33.41,73414.0,31.9028,31.9599,31.7507,31.7697,73414.0
2023-05-26 10:35:00,33.41,33.41,33.34,33.37,22530.0,31.7697,31.7697,31.7032,31.7317,22530.0
2023-05-26 10:40:00,33.36,33.48,33.36,33.38,21435.0,31.7222,31.8363,31.7222,31.7412,21435.0
2023-05-26 10:45:00,33.39,33.4,33.3,33.33,49298.0,31.7507,31.7602,31.6651,31.6936,49298.0
2023-05-26 10:50:00,33.32,33.32,33.2,33.28,30014.0,31.6841,31.6841,31.57,31.6461,30014.0
2023-05-26 10:55:00,33.28,33.3,33.25,33.25,19502.0,31.6461,31.6651,31.6176,31.6176,19502.0
2023-05-26 11:00:00,33.26,33.41,33.26,33.38,34107.0,31.6271,31.7697,31.6271,31.7412,34107.0
2023-05-26 11:05:00,33.38,33.38,33.32,33.34,20726.0,31.7412,31.7412,31.6841,31.7032,20726.0
2023-05-26 11:10:00,33.34,33.35,33.25,33.34,57358.0,31.7032,31.7127,31.6176,31.7032,57358.0
2023-05-26 11:15:00,33.34,33.35,33.3,33.32,15970.0,31.7032,31.7127,31.6651,31.6841,15970.0
2023-05-26 11:20:00,33.32,33.33,33.23,33.23,55118.0,31.6841,31.6936,31.5986,31.5986,55118.0
2023-05-26 11:25:00,33.23,33.28,33.21,33.24,33203.0,31.5986,31.6461,31.5795,31.6081,33203.0
2023-05-26 11:30:00,33.24,33.29,33.21,33.29,32572.0,31.6081,31.6556,31.5795,31.6556,32572.0
2023-05-26 11:35:00,33.29,33.31,33.27,33.27,17386.0,31.6556,31.6746,31.6366,31.6366,17386.0
2023-05-26 11:40:00,33.28,33.36,33.27,33.36,22682.0,31.6461,31.7222,31.6366,31.7222,22682.0
2023-05-26 11:45:00,33.36,33.39,33.31,33.38,26402.0,31.7222,31.7507,31.6746,31.7412,26402.0
2023-05-26 11:50:00,33.38,33.38,33.34,33.35,13559.0,31.7412,31.7412,31.7032,31.7127,13559.0
2023-05-26 11:55:00,33.35,33.38,33.31,33.36,20673.0,31.7127,31.7412,31.6746,31.7222,20673.0
2023-05-26 12:00:00,33.36,33.46,33.35,33.45,16579.0,31.7222,31.8173,31.7127,31.8078,16579.0
2023-05-26 12:05:00,33.45,33.53,33.45,33.52,15612.0,31.8078,31.8838,31.8078,31.8743,15612.0
2023-05-26 12:10:00,33.52,33.56,33.47,33.48,22244.0,31.8743,31.9124,31.8268,31.8363,22244.0
2023-05-26 12:15:00,33.5,33.51,33.4,33.41,13323.0,31.8553,31.8648,31.7602,31.7697,13323.0
2023-05-26 12:20:00,33.41,33.53,33.41,33.52,16475.0,31.7697,31.8838,31.7697,31.8743,16475.0
2023-05-26 12:25:00,33.52,33.57,33.51,33.54,12672.0,31.8743,31.9219,31.8648,31.8933,12672.0
2023-05-26 12:30:00,33.54,33.58,33.51,33.54,11541.0,31.8933,31.9314,31.8648,31.8933,11541.0
2023-05-26 12:35:00,33.55,33.58,33.54,33.55,8747.0,31.9028,31.9314,31.8933,31.9028,8747.0
2023-05-26 12:40:00,33.55,33.56,33.51,33.52,16038.0,31.9028,31.9124,31.8648,31.8743,16038.0
2023-05-26 12:45:00,33.52,33.53,33.49,33.51,15932.0,31.8743,31.8838,31.8458,31.8648,15932.0
2023-05-26 12:50:00,33.51,33.56,33.5,33.55,21245.0,31.8648,31.9124,31.8553,31.9028,21245.0
2023-05-26 12:55:00,33.55,33.56,33.5,33.5,8765.0,31.9028,31.9124,31.8553,31.8553,8765.0
2023-05-26 13:00:00,33.51,33.54,33.51,33.54,6458.0,31.8648,31.8933,31.8648,31.8933,6458.0
2023-05-26 13:05:00,33.54,33.55,33.51,33.53,9584.0,31.8933,31.9028,31.8648,31.8838,9584.0
2023-05-26 13:10:00,33.52,33.52,33.45,33.45,7647.0,31.8743,31.8743,31.8078,31.8078,7647.0
2023-05-26 13:15:00,33.44,33.46,33.35,33.36,18388.0,31.7982,31.8173,31.7127,31.7222,18388.0
2023-05-26 13:20:00,33.37,33.42,33.36,33.41,28588.0,31.7317,31.7792,31.7222,31.7697,28588.0
2023-05-26 13:25:00,33.4,33.46,33.38,33.45,15799.0,31.7602,31.8173,31.7412,31.8078,15799.0
2023-05-26 13:30:00,33.44,33.55,33.44,33.55,9360.0,31.7982,31.9028,31.7982,31.9028,9360.0
2023-05-26 13:35:00,33.54,33.54,33.5,33.51,13916.0,31.8933,31.8933,31.8553,31.8648,13916.0
2023-05-26 13:40:00,33.5,33.5,33.42,33.42,9562.0,31.8553,31.8553,31.7792,31.7792,9562.0
2023-05-26 13:45:00,33.43,33.44,33.41,33.42,14902.0,31.7887,31.7982,31.7697,31.7792,14902.0
2023-05-26 13:50:00,33.43,33.46,33.43,33.44,13756.0,31.7887,31.8173,31.7887,31.7982,13756.0
2023-05-26 13:55:00,33.45,33.49,33.43,33.48,13695.0,31.8078,31.8458,31.7887,31.8363,13695.0
2023-05-26 14:00:00,33.49,33.5,33.41,33.41,18599.0,31.8458,31.8553,31.7697,31.7697,18599.0
2023-05-26 14:05:00,33.41,33.42,33.36,33.38,14420.0,31.7697,31.7792,31.7222,31.7412,14420.0
2023-05-26 14:10:00,33.39,33.39,33.36,33.38,10153.0,31.7507,31.7507,31.7222,31.7412,10153.0
2023-05-26 14:15:00,33.37,33.42,33.36,33.42,12359.0,31.7317,31.7792,31.7222,31.7792,12359.0
2023-05-26 14:20:00,33.43,33.44,33.41,33.43,15165.0,31.7887,31.7982,31.7697,31.7887,15165.0
2023-05-26 14:25:00,33.43,33.46,33.4,33.45,16865.0,31.7887,31.8173,31.7602,31.8078,16865.0
2023-05-26 14:30:00,33.45,33.48,33.45,33.48,12312.0,31.8078,31.8363,31.8078,31.8363,12312.0
2023-05-26 14:35:00,33.49,33.57,33.48,33.56,18550.0,31.8458,31.9219,31.8363,31.9124,18550.0
2023-05-26 14:40:00,33.55,33.56,33.52,33.56,9306.0,31.9028,31.9124,31.8743,31.9124,9306.0
2023-05-26 14:45:00,33.56,33.58,33.54,33.57,16555.0,31.9124,31.9314,31.8933,31.9219,16555.0
2023-05-26 14:50:00,33.56,33.59,33.55,33.59,9351.0,31.9124,31.9409,31.9028,31.9409,9351.0
2023-05-26 14:55:00,33.59,33.59,33.55,33.58,14491.0,31.9409,31.9409,31.9028,31.9314,14491.0
2023-05-26 15:00:00,33.59,33.68,33.58,33.64,16409.0,31.9409,32.0265,31.9314,31.9884,16409.0
2023-05-26 15:05:00,33.64,33.69,33.63,33.67,16710.0,31.9884,32.036,31.9789,32.017,16710.0
2023-05-26 15:10:00,33.67,33.67,33.62,33.63,15584.0,32.017,32.017,31.9694,31.9789,15584.0
2023-05-26 15:15:00,33.63,33.68,33.62,33.68,23821.0,31.9789,32.0265,31.9694,32.0265,23821.0
2023-05-26 15:20:00,33.68,33.75,33.68,33.75,26214.0,32.0265,32.093,32.0265,32.093,26214.0
2023-05-26 15:25:00,33.75,33.77,33.72,33.74,35404.0,32.093,32.112,32.0645,32.0835,35404.0
2023-05-26 15:30:00,33.73,33.8,33.72,33.79,40322.0,32.074,32.1406,32.0645,32.1311,40322.0
2023-05-26 15:35:00,33.79,33.81,33.76,33.78,40336.0,32.1311,32.1501,32.1025,32.1216,40336.0
2023-05-26 15:40:00,33.77,33.82,33.76,33.81,38822.0,32.112,32.1596,32.1025,32.1501,38822.0
2023-05-26 15:45:00,33.82,33.85,33.8,33.83,63585.0,32.1596,32.1881,32.1406,32.1691,63585.0
2023-05-26 15:50:00,33.83,33.86,33.76,33.86,99564.0,32.1691,32.1976,32.1025,32.1976,99564.0
2023-05-26 15:55:00,33.86,33.94,33.78,33.93,775254.0,32.1976,32.2737,32.1216,32.2642,775254.0
2023-05-30 09:30:00,34.16,34.34,33.93,34.26,84970.0,32.4829,32.6541,32.2642,32.578,84970.0
2023-05-30 09:35:00,34.26,34.39,34.15,34.24,86841.0,32.578,32.7016,32.4734,32.559,86841.0
2023-05-30 09:40:00,34.24,34.31,34.16,34.23,64043.0,32.559,32.6255,32.4829,32.5495,64043.0
2023-05-30 09:45:00,34.24,34.32,34.15,34.29,87338.0,32.559,32.635,32.4734,32.6065,87338.0
2023-05-30 09:50:00,34.3,34.38,34.29,34.3,28193.0,32.616,32.6921,32.6065,32.616,28193.0
2023-05-30 09:55:00,34.3,34.3,34.18,34.26,28346.0,32.616,32.616,32.5019,32.578,28346.0
2023-05-30 10:00:00,34.27,34.27,34.1,34.16,47667.0,32.5875,32.5875,32.4258,32.4829,47667.0
2023-05-30 10:05:00,34.17,34.23,34.11,34.2,21404.0,32.4924,32.5495,32.4354,32.5209,21404.0
2023-05-30 10:10:00,34.21,34.25,34.12,34.16,22108.0,32.5304,32.5685,32.4449,32.4829,22108.0
2023-05-30 10:15:00,34.18,34.26,34.16,34.23,24919.0,32.5019,32.578,32.4829,32.5495,24919.0
2023-05-30 10:20:00,34.23,34.27,34.15,34.17,21809.0,32.5495,32.5875,32.4734,32.4924,21809.0
2023-05-30 10:25:00,34.17,34.17,33.99,34.05,37337.0,32.4924,32.4924,32.3212,32.3783,37337.0
2023-05-30 10:30:00,34.04,34.09,34.03,34.04,27248.0,32.3688,32.4163,32.3593,32.3688,27248.0
2023-05-30 10:35:00,34.03,34.05,33.99,34.01,30989.0,32.3593,32.3783,32.3212,32.3403,30989.0
2023-05-30 10:40:00,34.01,34.06,33.96,33.96,43070.0,32.3403,32.3878,32.2927,32.2927,43070.0
2023-05-30 10:45:00,33.95,33.96,33.84,33.84,46859.0,32.2832,32.2927,32.1786,32.1786,46859.0
2023-05-30 10:50:00,33.84,33.89,33.8,33.81,36486.0,32.1786,32.2262,32.1406,32.1501,36486.0
2023-05-30 10:55:00,33.82,33.86,33.81,33.85,17459.0,32.1596,32.1976,32.1501,32.1881,17459.0
2023-05-30 11:00:00,33.84,33.95,33.82,33.94,15680.0,32.1786,32.2832,32.1596,32.2737,15680.0
2023-05-30 11:05:00,33.94,33.96,33.9,33.93,21103.0,32.2737,32.2927,32.2357,32.2642,21103.0
2023-05-30 11:10:00,33.92,34.05,33.92,34.04,36865.0,32.2547,32.3783,32.2547,32.3688,36865.0
2023-05-30 11:15:00,34.03,34.05,33.96,34.01,21156.0,32.3593,32.3783,32.2927,32.3403,21156.0
2023-05-30 11:20:00,34.01,34.03,33.94,33.96,23534.0,32.3403,32.3593,32.2737,32.2927,23534.0
2023-05-30 11:25:00,33.96,34.06,33.96,34.06,17023.0,32.2927,32.3878,32.2927,32.3878,17023.0
2023-05-30 11:30:00,34.05,34.11,34.05,34.11,21492.0,32.3783,32.4354,32.3783,32.4354,21492.0
2023-05-30 11:35:00,34.12,34.17,34.1,34.1,16307.0,32.4449,32.4924,32.4258,32.4258,16307.0
2023-05-30 11:40:00,34.11,34.11,34.07,34.08,26494.0,32.4354,32.4354,32.3973,32.4068,26494.0
2023-05-30 11:45:00,34.07,34.1,34.02,34.02,16894.0,32.3973,32.4258,32.3498,32.3498,16894.0
2023-05-30 11:50:00,34.02,34.02,33.98,33.99,12314.0,32.3498,32.3498,32.3117,32.3212,12314.0
2023-05-30 11:55:00,33.99,34.05,33.99,34.05,22408.0,32.3212,32.3783,32.3212,32.3783,22408.0
2023-05-30 12:00:00,34.05,34.08,34.01,34.04,16931.0,32.3783,32.4068,32.3403,32.3688,16931.0
2023-05-30 12:05:00,34.04,34.09,34.03,34.09,17798.0,32.3688,32.4163,32.3593,32.4163,17798.0
2023-05-30 12:10:00,34.1,34.21,34.1,34.16,50009.0,32.4258,32.5304,32.4258,32.4829,50009.0
2023-05-30 12:15:00,34.16,34.19,34.14,34.19,16058.0,32.4829,32.5114,32.4639,32.5114,16058.0
2023-05-30 12:20:00,34.19,34.21,34.16,34.2,16686.0,32.5114,32.5304,32.4829,32.5209,16686.0
2023-05-30 12:25:00,34.2,34.21,34.14,34.2,25248.0,32.5209,32.5304,32.4639,32.5209,25248.0
2023-05-30 12:30:00,34.2,34.21,34.14,34.18,15367.0,32.5209,32.5304,32.4639,32.5019,15367.0
2023-05-30 12:35:00,34.18,34.22,34.14,34.15,23727.0,32.5019,32.54,32.4639,32.4734,23727.0
2023-05-30 12:40:00,34.14,34.14,34.05,34.06,13606.0,32.4639,32.4639,32.3783,32.3878,13606.0
2023-05-30 12:45:00,34.06,34.1,34.05,34.08,12910.0,32.3878,32.4258,32.3783,32.4068,12910.0
2023-05-30 12:50:00,34.09,34.14,34.06,34.14,12027.0,32.4163,32.4639,32.3878,32.4639,12027.0
2023-05-30 12:55:00,34.14,34.15,34.11,34.12,12516.0,32.4639,32.4734,32.4354,32.4449,12516.0
2023-05-30 13:00:00,34.13,34.14,34.09,34.11,21418.0,32.4544,32.4639,32.4163,32.4354,21418.0
2023-05-30 13:05:00,34.11,34.11,34.04,34.07,20717.0,32.4354,32.4354,32.3688,32.3973,20717.0
2023-05-30 13:10:00,34.07,34.12,34.07,34.11,15448.0,32.3973,32.4449,32.3973,32.4354,15448.0
2023-05-30 13:15:00,34.12,34.23,34.11,34.23,16912.0,32.4449,32.5495,32.4354,32.5495,16912.0
2023-05-30 13:20:00,34.24,34.26,34.22,34.23,23869.0,32.559,32.578,32.54,32.5495,23869.0
2023-05-30 13:25:00,34.23,34.24,34.14,34.18,20522.0,32.5495,32.559,32.4639,32.5019,20522.0
2023-05-30 13:30:00,34.19,34.19,34.12,34.16,24509.0,32.5114,32.5114,32.4449,32.4829,24509.0
2023-05-30 13:35:00,34.15,34.15,34.12,34.14,14610.0,32.4734,32.4734,32.4449,32.4639,14610.0
2023-05-30 13:40:00,34.15,34.17,34.14,34.15,19273.0,32.4734,32.4924,32.4639,32.4734,19273.0
2023-05-30 13:45:00,34.14,34.14,34.05,34.06,19753.0,32.4639,32.4639,32.3783,32.3878,19753.0
2023-05-30 13:50:00,34.07,34.07,33.97,33.98,115854.0,32.3973,32.3973,32.3022,32.3117,115854.0
2023-05-30 13:55:00,33.97,33.97,33.87,33.89,30004.0,32.3022,32.3022,32.2071,32.2262,30004.0
2023-05-30 14:00:00,33.88,33.89,33.8,33.81,101969.0,32.2166,32.2262,32.1406,32.1501,101969.0
2023-05-30 14:05:00,33.82,33.83,33.79,33.83,28191.0,32.1596,32.1691,32.1311,32.1691,28191.0
2023-05-30 14:10:00,33.82,33.84,33.8,33.84,27394.0,32.1596,32.1786,32.1406,32.1786,27394.0
2023-05-30 14:15:00,33.84,33.88,33.83,33.88,31472.0,32.1786,32.2166,32.1691,32.2166,31472.0
2023-05-30 14:20:00,33.88,33.98,33.87,33.98,17770.0,32.2166,32.3117,32.2071,32.3117,17770.0
2023-05-30 14:25:00,33.98,34.09,33.98,34.08,14548.0,32.3117,32.4163,32.3117,32.4068,14548.0
2023-05-30 14:30:00,34.09,34.18,34.09,34.17,18054.0,32.4163,32.5019,32.4163,32.4924,18054.0
2023-05-30 14:35:00,34.16,34.18,34.13,34.18,23519.0,32.4829,32.5019,32.4544,32.5019,23519.0
2023-05-30 14:40:00,34.19,34.26,34.18,34.26,19961.0,32.5114,32.578,32.5019,32.578,19961.0
2023-05-30 14:45:00,34.26,34.27,34.19,34.19,46473.0,32.578,32.5875,32.5114,32.5114,46473.0
2023-05-30 14:50:00,34.19,34.2,34.15,34.2,37185.0,32.5114,32.5209,32.4734,32.5209,37185.0
2023-05-30 14:55:00,34.2,34.22,34.12,34.13,22683.0,32.5209,32.54,32.4449,32.4544,22683.0
2023-05-30 15:00:00,34.13,34.14,34.09,34.1,28412.0,32.4544,32.4639,32.4163,32.4258,28412.0
2023-05-30 15:05:00,34.09,34.11,34.06,34.11,14320.0,32.4163,32.4354,32.3878,32.4354,14320.0
2023-05-30 15:10:00,34.11,34.13,34.05,34.06,33085.0,32.4354,32.4544,32.3783,32.3878,33085.0
2023-05-30 15:15:00,34.06,34.1,34.06,34.09,30019.0,32.3878,32.4258,32.3878,32.4163,30019.0
2023-05-30 15:20:00,34.1,34.11,34.04,34.07,42878.0,32.4258,32.4354,32.3688,32.3973,42878.0
2023-05-30 15:25:00,34.07,34.1,34.05,34.07,24915.0,32.3973,32.4258,32.3783,32.3973,24915.0
2023-05-30 15:30:00,34.07,34.16,34.07,34.14,40811.0,32.3973,32.4829,32.3973,32.4639,40811.0
2023-05-30 15:35:00,34.14,34.15,34.09,34.09,34591.0,32.4639,32.4734,32.4163,32.4163,34591.0
2023-05-30 15:40:00,34.09,34.1,34.06,34.09,53002.0,32.4163,32.4258,32.3878,32.4163,53002.0
2023-05-30 15:45:00,34.09,34.14,34.08,34.13,64709.0,32.4163,32.4639,32.4068,32.4544,64709.0
2023-05-30 15:50:00,34.13,34.15,34.1,34.11,101043.0,32.4544,32.4734,32.4258,32.4354,101043.0
2023-05-30 15:55:00,34.1,34.11,34.0,34.05,366386.0,32.4258,32.4354,32.3308,32.3783,366386.0
2023-05-31 09:30:00,33.89,34.01,33.77,33.78,43601.0,32.2262,32.3403,32.112,32.1216,43601.0
2023-05-31 09:35:00,33.78,33.83,33.65,33.7,28341.0,32.1216,32.1691,31.9979,32.0455,28341.0
2023-05-31 09:40:00,33.68,33.71,33.61,33.7,28846.0,32.0265,32.055,31.9599,32.0455,28846.0
2023-05-31 09:45:00,33.67,33.7,33.39,33.63,92364.0,32.017,32.0455,31.7507,31.9789,92364.0
2023-05-31 09:50:00,33.63,33.71,33.46,33.49,33435.0,31.9789,32.055,31.8173,31.8458,33435.0
2023-05-31 09:55:00,33.5,33.5,33.36,33.39,45298.0,31.8553,31.8553,31.7222,31.7507,45298.0
2023-05-31 10:00:00,33.4,33.41,33.17,33.22,63045.0,31.7602,31.7697,31.5415,31.589,63045.0
2023-05-31 10:05:00,33.21,33.22,33.0,33.0,30663.0,31.5795,31.589,31.3798,31.3798,30663.0
2023-05-31 10:10:00,33.02,33.11,32.9,33.08,38880.0,31.3989,31.4844,31.2848,31.4559,38880.0
2023-05-31 10:15:00,33.08,33.12,32.96,33.08,39643.0,31.4559,31.494,31.3418,31.4559,39643.0
2023-05-31 10:20:00,33.08,33.14,33.01,33.03,25200.0,31.4559,31.513,31.3894,31.4084,25200.0
2023-05-31 10:25:00,33.02,33.08,33.0,33.07,35126.0,31.3989,31.4559,31.3798,31.4464,35126.0
2023-05-31 10:30:00,33.07,33.17,33.02,33.15,71074.0,31.4464,31.5415,31.3989,31.5225,71074.0
2023-05-31 10:35:00,33.16,33.26,33.14,33.24,33861.0,31.532,31.6271,31.513,31.6081,33861.0
2023-05-31 10:40:00,33.25,33.3,33.19,33.3,25567.0,31.6176,31.6651,31.5605,31.6651,25567.0
2023-05-31 10:45:00,33.3,33.35,33.27,33.28,61642.0,31.6651,31.7127,31.6366,31.6461,61642.0
2023-05-31 10:50:00,33.27,33.33,33.23,33.32,29933.0,31.6366,31.6936,31.5986,31.6841,29933.0
2023-05-31 10:55:00,33.31,33.35,33.29,33.31,33968.0,31.6746,31.7127,31.6556,31.6746,33968.0
2023-05-31 11:00:00,33.32,33.32,33.12,33.16,17929.0,31.6841,31.6841,31.494,31.532,17929.0
2023-05-31 11:05:00,33.17,33.17,32.99,33.03,56647.0,31.5415,31.5415,31.3703,31.4084,56647.0
2023-05-31 11:10:00,33.03,33.12,33.0,33.1,21202.0,31.4084,31.494,31.3798,31.4749,21202.0
2023-05-31 11:15:00,33.11,33.15,33.09,33.14,21392.0,31.4844,31.5225,31.4654,31.513,21392.0
2023-05-31 11:20:00,33.15,33.24,33.15,33.23,22948.0,31.5225,31.6081,31.5225,31.5986,22948.0
2023-05-31 11:25:00,33.24,33.26,33.14,33.15,55721.0,31.6081,31.6271,31.513,31.5225,55721.0
2023-05-31 11:30:00,33.14,33.23,33.14,33.19,15350.0,31.513,31.5986,31.513,31.5605,15350.0
2023-05-31 11:35:00,33.2,33.2,33.1,33.12,22052.0,31.57,31.57,31.4749,31.494,22052.0
2023-05-31 11:40:00,33.12,33.22,33.1,33.22,32593.0,31.494,31.589,31.4749,31.589,32593.0
2023-05-31 11:45:00,33.23,33.26,33.2,33.26,24023.0,31.5986,31.6271,31.57,31.6271,24023.0
2023-05-31 11:50:00,33.26,33.27,33.22,33.26,30448.0,31.6271,31.6366,31.589,31.6271,30448.0
2023-05-31 11:55:00,33.27,33.29,33.21,33.28,17630.0,31.6366,31.6556,31.5795,31.6461,17630.0
2023-05-31 12:00:00,33.28,33.36,33.28,33.32,20176.0,31.6461,31.7222,31.6461,31.6841,20176.0
2023-05-31 12:05:00,33.32,33.37,33.3,33.35,20022.0,31.6841,31.7317,31.6651,31.7127,20022.0
2023-05-31 12:10:00,33.37,33.43,33.35,33.42,14316.0,31.7317,31.7887,31.7127,31.7792,14316.0
2023-05-31 12:15:00,33.42,33.46,33.4,33.41,14906.0,31.7792,31.8173,31.7602,31.7697,14906.0
2023-05-31 12:20:00,33.4,33.44,33.38,33.44,29505.0,31.7602,31.7982,31.7412,31.7982,29505.0
2023-05-31 12:25:00,33.45,33.46,33.42,33.45,21047.0,31.8078,31.8173,31.7792,31.8078,21047.0
2023-05-31 12:30:00,33.45,33.47,33.43,33.45,28870.0,31.8078,31.8268,31.7887,31.8078,28870.0
2023-05-31 12:35:00,33.46,33.51,33.46,33.51,20238.0,31.8173,31.8648,31.8173,31.8648,20238.0
2023-05-31 12:40:00,33.51,33.56,33.5,33.54,28170.0,31.8648,31.9124,31.8553,31.8933,28170.0
2023-05-31 12:45:00,33.54,33.61,33.52,33.61,13136.0,31.8933,31.9599,31.8743,31.9599,13136.0
2023-05-31 12:50:00,33.61,33.61,33.51,33.53,30319.0,31.9599,31.9599,31.8648,31.8838,30319.0
2023-05-31 12:55:00,33.52,33.59,33.51,33.58,22900.0,31.8743,31.9409,31.8648,31.9314,22900.0
2023-05-31 13:00:00,33.59,33.61,33.57,33.61,11367.0,31.9409,31.9599,31.9219,31.9599,11367.0
2023-05-31 13:05:00,33.61,33.63,33.58,33.61,11617.0,31.9599,31.9789,31.9314,31.9599,11617.0
2023-05-31 13:10:00,33.6,33.62,33.59,33.61,13445.0,31.9504,31.9694,31.9409,31.9599,13445.0
2023-05-31 13:15:00,33.61,33.61,33.56,33.56,20103.0,31.9599,31.9599,31.9124,31.9124,20103.0
2023-05-31 13:20:00,33.56,33.6,33.53,33.55,19879.0,31.9124,31.9504,31.8838,31.9028,19879.0
2023-05-31 13:25:00,33.56,33.56,33.52,33.55,15691.0,31.9124,31.9124,31.8743,31.9028,15691.0
2023-05-31 13:30:00,33.56,33.59,33.55,33.59,16455.0,31.9124,31.9409,31.9028,31.9409,16455.0
2023-05-31 13:35:00,33.59,33.64,33.54,33.61,31128.0,31.9409,31.9884,31.8933,31.9599,31128.0
2023-05-31 13:40:00,33.6,33.74,33.6,33.72,72562.0,31.9504,32.0835,31.9504,32.0645,72562.0
2023-05-31 13:45:00,33.72,33.75,33.67,33.72,53208.0,32.0645,32.093,32.017,32.0645,53208.0
2023-05-31 13:50:00,33.72,33.79,33.67,33.67,48889.0,32.0645,32.1311,32.017,32.017,48889.0
2023-05-31 13:55:00,33.67,33.72,33.64,33.66,28521.0,32.017,32.0645,31.9884,32.0074,28521.0
2023-05-31 14:00:00,33.66,33.78,33.66,33.77,31590.0,32.0074,32.1216,32.0074,32.112,31590.0
2023-05-31 14:05:00,33.77,33.84,33.74,33.83,25648.0,32.112,32.1786,32.0835,32.1691,25648.0
2023-05-31 14:10:00,33.84,33.94,33.83,33.94,20219.0,32.1786,32.2737,32.1691,32.2737,20219.0
2023-05-31 14:15:00,33.94,33.95,33.88,33.93,44160.0,32.2737,32.2832,32.2166,32.2642,44160.0
2023-05-31 14:20:00,33.93,33.98,33.87,33.94,79944.0,32.2642,32.3117,32.2071,32.2737,79944.0
2023-05-31 14:25:00,33.93,33.93,33.86,33.9,95600.0,32.2642,32.2642,32.1976,32.2357,95600.0
2023-05-31 14:30:00,33.9,33.91,33.8,33.81,31993.0,32.2357,32.2452,32.1406,32.1501,31993.0
2023-05-31 14:35:00,33.82,33.88,33.81,33.84,18488.0,32.1596,32.2166,32.1501,32.1786,18488.0
2023-05-31 14:40:00,33.84,33.87,33.83,33.85,16391.0,32.1786,32.2071,32.1691,32.1881,16391.0
2023-05-31 14:45:00,33.85,33.91,33.84,33.87,24913.0,32.1881,32.2452,32.1786,32.2071,24913.0
2023-05-31 14:50:00,33.87,33.87,33.82,33.84,32680.0,32.2071,32.2071,32.1596,32.1786,32680.0
2023-05-31 14:55:00,33.85,33.94,33.85,33.94,24620.0,32.1881,32.2737,32.1881,32.2737,24620.0
2023-05-31 15:00:00,33.94,34.02,33.94,34.02,26357.0,32.2737,32.3498,32.2737,32.3498,26357.0
2023-05-31 15:05:00,34.02,34.04,33.97,34.03,35145.0,32.3498,32.3688,32.3022,32.3593,35145.0
2023-05-31 15:10:00,34.03,34.1,34.01,34.07,33572.0,32.3593,32.4258,32.3403,32.3973,33572.0
2023-05-31 15:15:00,34.07,34.1,34.04,34.04,31607.0,32.3973,32.4258,32.3688,32.3688,31607.0
2023-05-31 15:20:00,34.03,34.08,33.99,34.02,47559.0,32.3593,32.4068,32.3212,32.3498,47559.0
2023-05-31 15:25:00,34.02,34.03,33.94,33.96,41228.0,32.3498,32.3593,32.2737,32.2927,41228.0
2023-05-31 15:30:00,33.96,34.08,33.9,34.08,66137.0,32.2927,32.4068,32.2357,32.4068,66137.0
2023-05-31 15:35:00,34.07,34.08,34.0,34.02,73063.0,32.3973,32.4068,32.3308,32.3498,73063.0
2023-05-31 15:40:00,34.01,34.03,33.96,34.02,109595.0,32.3403,32.3593,32.2927,32.3498,109595.0
2023-05-31 15:45:00,34.02,34.05,33.84,33.86,172721.0,32.3498,32.3783,32.1786,32.1976,172721.0
2023-05-31 15:50:00,33.84,33.94,33.75,33.8,446889.0,32.1786,32.2737,32.093,32.1406,446889.0
2023-05-31 15:55:00,33.8,33.84,33.79,33.79,582974.0,32.1406,32.1786,32.1311,32.1311,582974.0
2023-06-01 09:30:00,34.43,34.43,33.64,33.64,177651.0,32.7396,32.7396,31.9884,31.9884,177651.0
2023-06-01 09:35:00,33.65,33.75,33.24,33.31,172068.0,31.9979,32.093,31.6081,31.6746,172068.0
2023-06-01 09:40:00,33.32,33.32,32.9,32.91,151223.0,31.6841,31.6841,31.2848,31.2943,151223.0
2023-06-01 09:45:00,32.89,33.08,32.65,32.66,205080.0,31.2752,31.4559,31.047,31.0565,205080.0
2023-06-01 09:50:00,32.65,32.77,32.53,32.65,243644.0,31.047,31.1611,30.9329,31.047,243644.0
2023-06-01 09:55:00,32.64,32.79,32.57,32.66,156978.0,31.0375,31.1802,30.971,31.0565,156978.0
2023-06-01 10:00:00,32.68,32.84,32.6,32.73,107261.0,31.0756,31.2277,30.9995,31.1231,107261.0
2023-06-01 10:05:00,32.73,32.97,32.72,32.95,148377.0,31.1231,31.3513,31.1136,31.3323,148377.0
2023-06-01 10:10:00,32.95,33.01,32.81,32.85,66669.0,31.3323,31.3894,31.1992,31.2372,66669.0
2023-06-01 10:15:00,32.85,32.93,32.66,32.66,96702.0,31.2372,31.3133,31.0565,31.0565,96702.0
2023-06-01 10:20:00,32.65,32.67,32.54,32.57,58572.0,31.047,31.066,30.9424,30.971,58572.0
2023-06-01 10:25:00,32.57,32.57,32.4,32.45,194660.0,30.971,30.971,30.8093,30.8568,194660.0
2023-06-01 10:30:00,32.45,32.66,32.43,32.66,85701.0,30.8568,31.0565,30.8378,31.0565,85701.0
2023-06-01 10:35:00,32.67,32.82,32.64,32.72,82046.0,31.066,31.2087,31.0375,31.1136,82046.0
2023-06-01 10:40:00,32.71,32.71,32.57,32.66,58180.0,31.1041,31.1041,30.971,31.0565,58180.0
2023-06-01 10:45:00,32.66,32.8,32.59,32.62,72124.0,31.0565,31.1897,30.99,31.0185,72124.0
2023-06-01 10:50:00,32.62,32.79,32.62,32.78,34620.0,31.0185,31.1802,31.0185,31.1706,34620.0
2023-06-01 10:55:00,32.79,32.79,32.56,32.56,39181.0,31.1802,31.1802,30.9614,30.9614,39181.0
2023-06-01 11:00:00,32.58,32.74,32.55,32.74,78483.0,30.9805,31.1326,30.9519,31.1326,78483.0
2023-06-01 11:05:00,32.73,32.78,32.67,32.68,55150.0,31.1231,31.1706,31.066,31.0756,55150.0
2023-06-01 11:10:00,32.67,32.78,32.66,32.7,45871.0,31.066,31.1706,31.0565,31.0946,45871.0
2023-06-01 11:15:00,32.7,32.79,32.68,32.75,25592.0,31.0946,31.1802,31.0756,31.1421,25592.0
2023-06-01 11:20:00,32.74,32.82,32.73,32.77,23928.0,31.1326,31.2087,31.1231,31.1611,23928.0
2023-06-01 11:25:00,32.78,32.97,32.78,32.93,32059.0,31.1706,31.3513,31.1706,31.3133,32059.0
2023-06-01 11:30:00,32.93,33.1,32.91,33.05,47040.0,31.3133,31.4749,31.2943,31.4274,47040.0
2023-06-01 11:35:00,33.04,33.2,33.04,33.12,32492.0,31.4179,31.57,31.4179,31.494,32492.0
2023-06-01 11:40:00,33.11,33.25,33.1,33.24,43860.0,31.4844,31.6176,31.4749,31.6081,43860.0
2023-06-01 11:45:00,33.24,33.25,33.17,33.21,41500.0,31.6081,31.6176,31.5415,31.5795,41500.0
2023-06-01 11:50:00,33.21,33.22,33.09,33.11,29777.0,31.5795,31.589,31.4654,31.4844,29777.0
2023-06-01 11:55:00,33.09,33.11,33.04,33.1,17218.0,31.4654,31.4844,31.4179,31.4749,17218.0
2023-06-01 12:00:00,33.09,33.12,33.02,33.03,23322.0,31.4654,31.494,31.3989,31.4084,23322.0
2023-06-01 12:05:00,33.03,33.04,32.96,32.96,15799.0,31.4084,31.4179,31.3418,31.3418,15799.0
2023-06-01 12:10:00,32.96,33.05,32.96,33.02,24446.0,31.3418,31.4274,31.3418,31.3989,24446.0
2023-06-01 12:15:00,32.99,33.04,32.96,33.02,18932.0,31.3703,31.4179,31.3418,31.3989,18932.0
2023-06-01 12:20:00,33.02,33.11,33.02,33.07,21057.0,31.3989,31.4844,31.3989,31.4464,21057.0
2023-06-01 12:25:00,33.07,33.09,33.01,33.04,16713.0,31.4464,31.4654,31.3894,31.4179,16713.0
2023-06-01 12:30:00,33.03,33.04,32.91,32.91,21664.0,31.4084,31.4179,31.2943,31.2943,21664.0
2023-06-01 12:35:00,32.89,32.95,32.85,32.86,24817.0,31.2752,31.3323,31.2372,31.2467,24817.0
2023-06-01 12:40:00,32.86,32.86,32.77,32.77,15842.0,31.2467,31.2467,31.1611,31.1611,15842.0
2023-06-01 12:45:00,32.77,32.81,32.76,32.8,26504.0,31.1611,31.1992,31.1516,31.1897,26504.0
2023-06-01 12:50:00,32.8,32.81,32.68,32.69,31256.0,31.1897,31.1992,31.0756,31.0851,31256.0
2023-06-01 12:55:00,32.69,32.74,32.65,32.67,25766.0,31.0851,31.1326,31.047,31.066,25766.0
2023-06-01 13:00:00,32.68,32.7,32.61,32.66,34564.0,31.0756,31.0946,31.009,31.0565,34564.0
2023-06-01 13:05:00,32.66,32.66,32.59,32.59,61891.0,31.0565,31.0565,30.99,30.99,61891.0
2023-06-01 13:10:00,32.58,32.7,32.57,32.65,40820.0,30.9805,31.0946,30.971,31.047,40820.0
2023-06-01 13:15:00,32.65,32.72,32.64,32.7,27773.0,31.047,31.1136,31.0375,31.0946,27773.0
2023-06-01 13:20:00,32.7,32.76,32.68,32.68,43396.0,31.0946,31.1516,31.0756,31.0756,43396.0
2023-06-01 13:25:00,32.68,32.85,32.66,32.84,49041.0,31.0756,31.2372,31.0565,31.2277,49041.0
2023-06-01 13:30:00,32.85,32.93,32.83,32.93,72578.0,31.2372,31.3133,31.2182,31.3133,72578.0
2023-06-01 13:35:00,32.93,32.94,32.85,32.9,27217.0,31.3133,31.3228,31.2372,31.2848,27217.0
2023-06-01 13:40:00,32.9,32.92,32.82,32.9,25517.0,31.2848,31.3038,31.2087,31.2848,25517.0
2023-06-01 13:45:00,32.9,32.98,32.9,32.92,38768.0,31.2848,31.3608,31.2848,31.3038,38768.0
2023-06-01 13:50:00,32.93,32.95,32.88,32.95,17889.0,31.3133,31.3323,31.2657,31.3323,17889.0
2023-06-01 13:55:00,32.95,32.98,32.94,32.96,36982.0,31.3323,31.3608,31.3228,31.3418,36982.0
2023-06-01 14:00:00,32.96,32.98,32.9,32.98,27020.0,31.3418,31.3608,31.2848,31.3608,27020.0
2023-06-01 14:05:00,32.98,32.98,32.86,32.95,47812.0,31.3608,31.3608,31.2467,31.3323,47812.0
2023-06-01 14:10:00,32.94,32.96,32.91,32.94,16998.0,31.3228,31.3418,31.2943,31.3228,16998.0
2023-06-01 14:15:00,32.94,32.94,32.82,32.82,20722.0,31.3228,31.3228,31.2087,31.2087,20722.0
2023-06-01 14:20:00,32.81,32.83,32.76,32.79,22476.0,31.1992,31.2182,31.1516,31.1802,22476.0
2023-06-01 14:25:00,32.78,32.78,32.69,32.71,36244.0,31.1706,31.1706,31.0851,31.1041,36244.0
2023-06-01 14:30:00,32.7,32.73,32.67,32.7,24240.0,31.0946,31.1231,31.066,31.0946,24240.0
2023-06-01 14:35:00,32.7,32.76,32.69,32.73,29939.0,31.0946,31.1516,31.0851,31.1231,29939.0
2023-06-01 14:40:00,32.73,32.74,32.69,32.73,25398.0,31.1231,31.1326,31.0851,31.1231,25398.0
2023-06-01 14:45:00,32.73,32.76,32.68,32.73,30815.0,31.1231,31.1516,31.0756,31.1231,30815.0
2023-06-01 14:50:00,32.73,32.77,32.71,32.73,29707.0,31.1231,31.1611,31.1041,31.1231,29707.0
2023-06-01 14:55:00,32.73,32.74,32.68,32.73,27779.0,31.1231,31.1326,31.0756,31.1231,27779.0
2023-06-01 15:00:00,32.74,32.75,32.64,32.65,33852.0,31.1326,31.1421,31.0375,31.047,33852.0
2023-06-01 15:05:00,32.66,32.67,32.56,32.59,40290.0,31.0565,31.066,30.9614,30.99,40290.0
2023-06-01 15:10:00,32.59,32.59,32.49,32.52,51064.0,30.99,30.99,30.8949,30.9234,51064.0
2023-06-01 15:15:00,32.52,32.57,32.48,32.48,77535.0,30.9234,30.971,30.8854,30.8854,77535.0
2023-06-01 15:20:00,32.48,32.49,32.37,32.39,81497.0,30.8854,30.8949,30.7808,30.7998,81497.0
2023-06-01 15:25:00,32.38,32.41,32.23,32.25,100892.0,30.7903,30.8188,30.6477,30.6667,100892.0
2023-06-01 15:30:00,32.26,32.27,32.14,32.15,114978.0,30.6762,30.6857,30.5621,30.5716,114978.0
2023-06-01 15:35:00,32.15,32.18,32.09,32.18,118062.0,30.5716,30.6001,30.5145,30.6001,118062.0
2023-06-01 15:40:00,32.18,32.41,32.17,32.41,149942.0,30.6001,30.8188,30.5906,30.8188,149942.0
2023-06-01 15:45:00,32.4,32.5,32.36,32.45,188761.0,30.8093,30.9044,30.7713,30.8568,188761.0
2023-06-01 15:50:00,32.44,32.45,32.34,32.44,231657.0,30.8473,30.8568,30.7523,30.8473,231657.0
2023-06-01 15:55:00,32.44,32.45,32.38,32.4,529218.0,30.8473,30.8568,30.7903,30.8093,529218.0
2023-06-02 09:30:00,32.16,32.32,31.86,31.87,170589.0,30.5811,30.7332,30.2958,30.3053,170589.0
2023-06-02 09:35:00,31.89,32.06,31.83,31.95,68876.0,30.3243,30.486,30.2673,30.3814,68876.0
2023-06-02 09:40:00,31.96,32.08,31.88,32.01,115028.0,30.3909,30.505,30.3148,30.4385,115028.0
2023-06-02 09:45:00,32.01,32.15,32.0,32.13,70677.0,30.4385,30.5716,30.4289,30.5526,70677.0
2023-06-02 09:50:00,32.13,32.18,31.91,31.92,57484.0,30.5526,30.6001,30.3434,30.3529,57484.0
2023-06-02 09:55:00,31.91,31.92,31.68,31.81,61502.0,30.3434,30.3529,30.1247,30.2483,61502.0
2023-06-02 10:00:00,31.8,31.88,31.76,31.85,37336.0,30.2388,30.3148,30.2007,30.2863,37336.0
2023-06-02 10:05:00,31.85,31.94,31.81,31.94,56098.0,30.2863,30.3719,30.2483,30.3719,56098.0
2023-06-02 10:10:00,31.95,32.14,31.93,32.14,40824.0,30.3814,30.5621,30.3624,30.5621,40824.0
2023-06-02 10:15:00,32.14,32.23,32.06,32.13,53846.0,30.5621,30.6477,30.486,30.5526,53846.0
2023-06-02 10:20:00,32.13,32.28,32.11,32.28,67784.0,30.5526,30.6952,30.5335,30.6952,67784.0
2023-06-02 10:25:00,32.28,32.35,32.24,32.32,34112.0,30.6952,30.7618,30.6572,30.7332,34112.0
2023-06-02 10:30:00,32.32,32.42,32.31,32.41,38071.0,30.7332,30.8283,30.7237,30.8188,38071.0
2023-06-02 10:35:00,32.42,32.55,32.42,32.48,71533.0,30.8283,30.9519,30.8283,30.8854,71533.0
2023-06-02 10:40:00,32.48,32.49,32.42,32.47,23801.0,30.8854,30.8949,30.8283,30.8759,23801.0
2023-06-02 10:45:00,32.47,32.57,32.47,32.55,44145.0,30.8759,30.971,30.8759,30.9519,44145.0
2023-06-02 10:50:00,32.55,32.7,32.52,32.7,38091.0,30.9519,31.0946,30.9234,31.0946,38091.0
2023-06-02 10:55:00,32.7,32.81,32.7,32.78,38154.0,31.0946,31.1992,31.0946,31.1706,38154.0
2023-06-02 11:00:00,32.8,32.93,32.8,32.91,39297.0,31.1897,31.3133,31.1897,31.2943,39297.0
2023-06-02 11:05:00,32.92,32.97,32.9,32.93,34111.0,31.3038,31.3513,31.2848,31.3133,34111.0
2023-06-02 11:10:00,32.93,32.95,32.82,32.84,41798.0,31.3133,31.3323,31.2087,31.2277,41798.0
2023-06-02 11:15:00,32.84,32.89,32.82,32.89,51983.0,31.2277,31.2752,31.2087,31.2752,51983.0
2023-06-02 11:20:00,32.89,32.9,32.83,32.84,49432.0,31.2752,31.2848,31.2182,31.2277,49432.0
2023-06-02 11:25:00,32.83,32.87,32.77,32.85,46744.0,31.2182,31.2562,31.1611,31.2372,46744.0
2023-06-02 11:30:00,32.84,32.9,32.82,32.85,37466.0,31.2277,31.2848,31.2087,31.2372,37466.0
2023-06-02 11:35:00,32.84,32.89,32.83,32.85,33856.0,31.2277,31.2752,31.2182,31.2372,33856.0
2023-06-02 11:40:00,32.86,32.88,32.76,32.78,31500.0,31.2467,31.2657,31.1516,31.1706,31500.0
2023-06-02 11:45:00,32.79,32.83,32.78,32.8,22587.0,31.1802,31.2182,31.1706,31.1897,22587.0
2023-06-02 11:50:00,32.81,32.91,32.81,32.91,39770.0,31.1992,31.2943,31.1992,31.2943,39770.0
2023-06-02 11:55:00,32.91,32.96,32.89,32.91,46554.0,31.2943,31.3418,31.2752,31.2943,46554.0
2023-06-02 12:00:00,32.91,32.92,32.76,32.77,36636.0,31.2943,31.3038,31.1516,31.1611,36636.0
2023-06-02 12:05:00,32.77,32.87,32.77,32.77,25784.0,31.1611,31.2562,31.1611,31.1611,25784.0
2023-06-02 12:10:00,32.76,32.78,32.73,32.73,27755.0,31.1516,31.1706,31.1231,31.1231,27755.0
2023-06-02 12:15:00,32.73,32.74,32.63,32.68,41257.0,31.1231,31.1326,31.028,31.0756,41257.0
2023-06-02 12:20:00,32.67,32.7,32.61,32.64,26018.0,31.066,31.0946,31.009,31.0375,26018.0
2023-06-02 12:25:00,32.63,32.67,32.56,32.57,32686.0,31.028,31.066,30.9614,30.971,32686.0
2023-06-02 12:30:00,32.56,32.56,32.41,32.41,55338.0,30.9614,30.9614,30.8188,30.8188,55338.0
2023-06-02 12:35:00,32.42,32.6,32.41,32.58,66331.0,30.8283,30.9995,30.8188,30.9805,66331.0
2023-06-02 12:40:00,32.58,32.6,32.52,32.54,43962.0,30.9805,30.9995,30.9234,30.9424,43962.0
2023-06-02 12:45:00,32.54,32.59,32.51,32.57,88076.0,30.9424,30.99,30.9139,30.971,88076.0
2023-06-02 12:50:00,32.56,32.67,32.52,32.67,67161.0,30.9614,31.066,30.9234,31.066,67161.0
2023-06-02 12:55:00,32.66,32.67,32.62,32.63,30958.0,31.0565,31.066,31.0185,31.028,30958.0
2023-06-02 13:00:00,32.63,32.64,32.58,32.63,29309.0,31.028,31.0375,30.9805,31.028,29309.0
2023-06-02 13:05:00,32.63,32.66,32.61,32.63,46190.0,31.028,31.0565,31.009,31.028,46190.0
2023-06-02 13:10:00,32.64,32.72,32.62,32.7,42643.0,31.0375,31.1136,31.0185,31.0946,42643.0
2023-06-02 13:15:00,32.7,32.75,32.68,32.73,39987.0,31.0946,31.1421,31.0756,31.1231,39987.0
2023-06-02 13:20:00,32.73,32.77,32.72,32.73,51405.0,31.1231,31.1611,31.1136,31.1231,51405.0
2023-06-02 13:25:00,32.73,32.74,32.58,32.6,31726.0,31.1231,31.1326,30.9805,30.9995,31726.0
2023-06-02 13:30:00,32.6,32.62,32.53,32.58,36902.0,30.9995,31.0185,30.9329,30.9805,36902.0
2023-06-02 13:35:00,32.58,32.59,32.55,32.56,29319.0,30.9805,30.99,30.9519,30.9614,29319.0
2023-06-02 13:40:00,32.57,32.68,32.56,32.64,46330.0,30.971,31.0756,30.9614,31.0375,46330.0
2023-06-02 13:45:00,32.63,32.68,32.62,32.66,26343.0,31.028,31.0756,31.0185,31.0565,26343.0
2023-06-02 13:50:00,32.66,32.67,32.6,32.64,50895.0,31.0565,31.066,30.9995,31.0375,50895.0
2023-06-02 13:55:00,32.64,32.64,32.54,32.55,36235.0,31.0375,31.0375,30.9424,30.9519,36235.0
2023-06-02 14:00:00,32.55,32.59,32.51,32.55,25884.0,30.9519,30.99,30.9139,30.9519,25884.0
2023-06-02 14:05:00,32.56,32.56,32.48,32.52,31538.0,30.9614,30.9614,30.8854,30.9234,31538.0
2023-06-02 14:10:00,32.52,32.56,32.49,32.54,26689.0,30.9234,30.9614,30.8949,30.9424,26689.0
2023-06-02 14:15:00,32.54,32.58,32.52,32.55,30490.0,30.9424,30.9805,30.9234,30.9519,30490.0
2023-06-02 14:20:00,32.55,32.58,32.52,32.52,32141.0,30.9519,30.9805,30.9234,30.9234,32141.0
2023-06-02 14:25:00,32.51,32.56,32.5,32.55,39329.0,30.9139,30.9614,30.9044,30.9519,39329.0
2023-06-02 14:30:00,32.55,32.56,32.53,32.54,19881.0,30.9519,30.9614,30.9329,30.9424,19881.0
2023-06-02 14:35:00,32.54,32.59,32.53,32.59,31377.0,30.9424,30.99,30.9329,30.99,31377.0
2023-06-02 14:40:00,32.6,32.61,32.56,32.57,34631.0,30.9995,31.009,30.9614,30.971,34631.0
2023-06-02 14:45:00,32.58,32.67,32.56,32.66,47492.0,30.9805,31.066,30.9614,31.0565,47492.0
2023-06-02 14:50:00,32.66,32.71,32.65,32.67,72971.0,31.0565,31.1041,31.047,31.066,72971.0
2023-06-02 14:55:00,32.67,32.74,32.63,32.73,44153.0,31.066,31.1326,31.028,31.1231,44153.0
2023-06-02 15:00:00,32.73,32.87,32.73,32.87,63613.0,31.1231,31.2562,31.1231,31.2562,63613.0
2023-06-02 15:05:00,32.87,32.92,32.84,32.91,47567.0,31.2562,31.3038,31.2277,31.2943,47567.0
2023-06-02 15:10:00,32.92,33.01,32.91,33.01,59778.0,31.3038,31.3894,31.2943,31.3894,59778.0
2023-06-02 15:15:00,33.01,33.11,33.01,33.1,62169.0,31.3894,31.4844,31.3894,31.4749,62169.0
2023-06-02 15:20:00,33.09,33.12,33.05,33.1,78356.0,31.4654,31.494,31.4274,31.4749,78356.0
2023-06-02 15:25:00,33.1,33.21,33.09,33.16,77912.0,31.4749,31.5795,31.4654,31.532,77912.0
2023-06-02 15:30:00,33.16,33.22,33.14,33.22,72155.0,31.532,31.589,31.513,31.589,72155.0
2023-06-02 15:35:00,33.22,33.27,33.2,33.26,99748.0,31.589,31.6366,31.57,31.6271,99748.0
2023-06-02 15:40:00,33.26,33.26,33.18,33.19,115416.0,31.6271,31.6271,31.551,31.5605,115416.0
2023-06-02 15:45:00,33.19,33.26,33.15,33.25,111923.0,31.5605,31.6271,31.5225,31.6176,111923.0
2023-06-02 15:50:00,33.25,33.34,33.22,33.33,214181.0,31.6176,31.7032,31.589,31.6936,214181.0
2023-06-02 15:55:00,33.33,33.36,33.29,33.3,535267.0,31.6936,31.7222,31.6556,31.6651,535267.0
2023-06-05 09:30:00,33.41,33.57,33.32,33.53,80772.0,31.7697,31.9219,31.6841,31.8838,80772.0
2023-06-05 09:35:00,33.55,33.74,33.36,33.64,35710.0,31.9028,32.0835,31.7222,31.9884,35710.0
2023-06-05 09:40:00,33.62,33.67,33.59,33.64,20935.0,31.9694,32.017,31.9409,31.9884,20935.0
2023-06-05 09:45:00,33.66,33.72,33.57,33.69,53208.0,32.0074,32.0645,31.9219,32.036,53208.0
2023-06-05 09:50:00,33.69,33.7,33.63,33.67,15394.0,32.036,32.0455,31.9789,32.017,15394.0
2023-06-05 09:55:00,33.85,34.04,33.72,34.04,48887.0,32.1881,32.3688,32.0645,32.3688,48887.0
2023-06-05 10:00:00,34.05,34.19,33.94,33.94,48003.0,32.3783,32.5114,32.2737,32.2737,48003.0
2023-06-05 10:05:00,33.95,33.97,33.81,33.9,30378.0,32.2832,32.3022,32.1501,32.2357,30378.0
2023-06-05 10:10:00,33.88,33.91,33.79,33.8,62237.0,32.2166,32.2452,32.1311,32.1406,62237.0
2023-06-05 10:15:00,33.79,33.8,33.6,33.64,31234.0,32.1311,32.1406,31.9504,31.9884,31234.0
2023-06-05 10:20:00,33.66,33.71,33.58,33.68,24525.0,32.0074,32.055,31.9314,32.0265,24525.0
2023-06-05 10:25:00,33.66,33.69,33.61,33.68,18302.0,32.0074,32.036,31.9599,32.0265,18302.0
2023-06-05 10:30:00,33.68,33.74,33.66,33.72,27578.0,32.0265,32.0835,32.0074,32.0645,27578.0
2023-06-05 10:35:00,33.71,33.71,33.59,33.64,32894.0,32.055,32.055,31.9409,31.9884,32894.0
2023-06-05 10:40:00,33.65,33.65,33.56,33.59,20624.0,31.9979,31.9979,31.9124,31.9409,20624.0
2023-06-05 10:45:00,33.58,33.61,33.51,33.6,36995.0,31.9314,31.9599,31.8648,31.9504,36995.0
2023-06-05 10:50:00,33.61,33.66,33.59,33.62,22674.0,31.9599,32.0074,31.9409,31.9694,22674.0
2023-06-05 10:55:00,33.61,33.61,33.53,33.54,35119.0,31.9599,31.9599,31.8838,31.8933,35119.0
2023-06-05 11:00:00,33.54,33.58,33.46,33.5,65497.0,31.8933,31.9314,31.8173,31.8553,65497.0
2023-06-05 11:05:00,33.51,33.58,33.49,33.55,29940.0,31.8648,31.9314,31.8458,31.9028,29940.0
2023-06-05 11:10:00,33.55,33.63,33.55,33.61,30838.0,31.9028,31.9789,31.9028,31.9599,30838.0
2023-06-05 11:15:00,33.59,33.6,33.52,33.54,21357.0,31.9409,31.9504,31.8743,31.8933,21357.0
2023-06-05 11:20:00,33.55,33.55,33.42,33.43,27118.0,31.9028,31.9028,31.7792,31.7887,27118.0
2023-06-05 11:25:00,33.43,33.47,33.39,33.45,17745.0,31.7887,31.8268,31.7507,31.8078,17745.0
2023-06-05 11:30:00,33.45,33.53,33.44,33.5,27661.0,31.8078,31.8838,31.7982,31.8553,27661.0
2023-06-05 11:35:00,33.5,33.51,33.46,33.48,22178.0,31.8553,31.8648,31.8173,31.8363,22178.0
2023-06-05 11:40:00,33.48,33.51,33.45,33.45,12072.0,31.8363,31.8648,31.8078,31.8078,12072.0
2023-06-05 11:45:00,33.45,33.46,33.42,33.43,12271.0,31.8078,31.8173,31.7792,31.7887,12271.0
2023-06-05 11:50:00,33.44,33.46,33.38,33.42,16032.0,31.7982,31.8173,31.7412,31.7792,16032.0
2023-06-05 11:55:00,33.43,33.43,33.38,33.42,15147.0,31.7887,31.7887,31.7412,31.7792,15147.0
2023-06-05 12:00:00,33.43,33.51,33.43,33.45,17501.0,31.7887,31.8648,31.7887,31.8078,17501.0
2023-06-05 12:05:00,33.44,33.51,33.43,33.5,19539.0,31.7982,31.8648,31.7887,31.8553,19539.0
2023-06-05 12:10:00,33.5,33.55,33.49,33.54,38138.0,31.8553,31.9028,31.8458,31.8933,38138.0
2023-06-05 12:15:00,33.54,33.57,33.5,33.55,44142.0,31.8933,31.9219,31.8553,31.9028,44142.0
2023-06-05 12:20:00,33.56,33.56,33.43,33.44,32500.0,31.9124,31.9124,31.7887,31.7982,32500.0
2023-06-05 12:25:00,33.44,33.48,33.39,33.4,47712.0,31.7982,31.8363,31.7507,31.7602,47712.0
2023-06-05 12:30:00,33.4,33.49,33.4,33.47,16556.0,31.7602,31.8458,31.7602,31.8268,16556.0
2023-06-05 12:35:00,33.47,33.48,33.43,33.46,14224.0,31.8268,31.8363,31.7887,31.8173,14224.0
2023-06-05 12:40:00,33.45,33.46,33.42,33.45,9057.0,31.8078,31.8173,31.7792,31.8078,9057.0
2023-06-05 12:45:00,33.45,33.47,33.43,33.46,19279.0,31.8078,31.8268,31.7887,31.8173,19279.0
2023-06-05 12:50:00,33.46,33.5,33.43,33.45,11631.0,31.8173,31.8553,31.7887,31.8078,11631.0
2023-06-05 12:55:00,33.44,33.45,33.38,33.41,15184.0,31.7982,31.8078,31.7412,31.7697,15184.0
2023-06-05 13:00:00,33.41,33.42,33.31,33.32,12640.0,31.7697,31.7792,31.6746,31.6841,12640.0
2023-06-05 13:05:00,33.32,33.33,33.28,33.28,10176.0,31.6841,31.6936,31.6461,31.6461,10176.0
2023-06-05 13:10:00,33.29,33.29,33.21,33.24,21967.0,31.6556,31.6556,31.5795,31.6081,21967.0
2023-06-05 13:15:00,33.23,33.3,33.16,33.3,24146.0,31.5986,31.6651,31.532,31.6651,24146.0
2023-06-05 13:20:00,33.3,33.32,33.27,33.3,23892.0,31.6651,31.6841,31.6366,31.6651,23892.0
2023-06-05 13:25:00,33.3,33.31,33.18,33.2,59281.0,31.6651,31.6746,31.551,31.57,59281.0
2023-06-05 13:30:00,33.19,33.19,33.11,33.13,11462.0,31.5605,31.5605,31.4844,31.5035,11462.0
2023-06-05 13:35:00,33.12,33.19,33.08,33.17,12529.0,31.494,31.5605,31.4559,31.5415,12529.0
2023-06-05 13:40:00,33.17,33.18,33.14,33.16,11018.0,31.5415,31.551,31.513,31.532,11018.0
2023-06-05 13:45:00,33.15,33.31,33.14,33.31,18638.0,31.5225,31.6746,31.513,31.6746,18638.0
2023-06-05 13:50:00,33.31,33.35,33.29,33.34,14190.0,31.6746,31.7127,31.6556,31.7032,14190.0
2023-06-05 13:55:00,33.34,33.37,33.29,33.3,29134.0,31.7032,31.7317,31.6556,31.6651,29134.0
2023-06-05 14:00:00,33.3,33.4,33.23,33.29,144148.0,31.6651,31.7602,31.5986,31.6556,144148.0
2023-06-05 14:05:00,33.29,33.29,33.17,33.19,12523.0,31.6556,31.6556,31.5415,31.5605,12523.0
2023-06-05 14:10:00,33.19,33.2,33.12,33.13,21333.0,31.5605,31.57,31.494,31.5035,21333.0
2023-06-05 14:15:00,33.14,33.19,33.12,33.18,27824.0,31.513,31.5605,31.494,31.551,27824.0
2023-06-05 14:20:00,33.17,33.23,33.16,33.23,24325.0,31.5415,31.5986,31.532,31.5986,24325.0
2023-06-05 14:25:00,33.22,33.24,33.16,33.23,27825.0,31.589,31.6081,31.532,31.5986,27825.0
2023-06-05 14:30:00,33.23,33.24,33.12,33.16,35303.0,31.5986,31.6081,31.494,31.532,35303.0
2023-06-05 14:35:00,33.16,33.23,33.06,33.1,27552.0,31.532,31.5986,31.4369,31.4749,27552.0
2023-06-05 14:40:00,33.11,33.15,33.1,33.14,15781.0,31.4844,31.5225,31.4749,31.513,15781.0
2023-06-05 14:45:00,33.13,33.17,33.11,33.16,11933.0,31.5035,31.5415,31.4844,31.532,11933.0
2023-06-05 14:50:00,33.16,33.22,33.13,33.22,23365.0,31.532,31.589,31.5035,31.589,23365.0
2023-06-05 14:55:00,33.22,33.23,33.18,33.2,11315.0,31.589,31.5986,31.551,31.57,11315.0
2023-06-05 15:00:00,33.2,33.21,33.12,33.13,23024.0,31.57,31.5795,31.494,31.5035,23024.0
2023-06-05 15:05:00,33.13,33.23,33.13,33.19,17020.0,31.5035,31.5986,31.5035,31.5605,17020.0
2023-06-05 15:10:00,33.18,33.31,33.18,33.3,31370.0,31.551,31.6746,31.551,31.6651,31370.0
2023-06-05 15:15:00,33.29,33.33,33.27,33.27,29079.0,31.6556,31.6936,31.6366,31.6366,29079.0
2023-06-05 15:20:00,33.27,33.27,33.23,33.26,28693.0,31.6366,31.6366,31.5986,31.6271,28693.0
2023-06-05 15:25:00,33.26,33.26,33.19,33.22,26489.0,31.6271,31.6271,31.5605,31.589,26489.0
2023-06-05 15:30:00,33.22,33.25,33.2,33.22,36035.0,31.589,31.6176,31.57,31.589,36035.0
2023-06-05 15:35:00,33.22,33.28,33.21,33.28,41155.0,31.589,31.6461,31.5795,31.6461,41155.0
2023-06-05 15:40:00,33.28,33.3,33.21,33.26,74996.0,31.6461,31.6651,31.5795,31.6271,74996.0
2023-06-05 15:45:00,33.26,33.28,33.24,33.26,48530.0,31.6271,31.6461,31.6081,31.6271,48530.0
2023-06-05 15:50:00,33.26,33.27,33.2,33.21,134161.0,31.6271,31.6366,31.57,31.5795,134161.0
2023-06-05 15:55:00,33.21,33.22,33.12,33.12,358564.0,31.5795,31.589,31.494,31.494,358564.0
2023-06-06 09:30:00,33.26,33.32,33.16,33.24,29283.0,31.6271,31.6841,31.532,31.6081,29283.0
2023-06-06 09:35:00,33.22,33.25,33.12,33.12,19473.0,31.589,31.6176,31.494,31.494,19473.0
2023-06-06 09:40:00,33.13,33.22,33.1,33.17,16827.0,31.5035,31.589,31.4749,31.5415,16827.0
2023-06-06 09:45:00,33.18,33.2,33.05,33.1,28215.0,31.551,31.57,31.4274,31.4749,28215.0
2023-06-06 09:50:00,33.1,33.16,32.99,33.04,27019.0,31.4749,31.532,31.3703,31.4179,27019.0
2023-06-06 09:55:00,33.05,33.08,33.0,33.08,10173.0,31.4274,31.4559,31.3798,31.4559,10173.0
2023-06-06 10:00:00,33.08,33.15,33.08,33.14,15112.0,31.4559,31.5225,31.4559,31.513,15112.0
2023-06-06 10:05:00,33.15,33.38,33.15,33.36,19948.0,31.5225,31.7412,31.5225,31.7222,19948.0
2023-06-06 10:10:00,33.37,33.44,33.35,33.36,15551.0,31.7317,31.7982,31.7127,31.7222,15551.0
2023-06-06 10:15:00,33.35,33.38,33.28,33.37,18005.0,31.7127,31.7412,31.6461,31.7317,18005.0
2023-06-06 10:20:00,33.38,33.38,33.31,33.31,16261.0,31.7412,31.7412,31.6746,31.6746,16261.0
2023-06-06 10:25:00,33.32,33.35,33.28,33.34,14695.0,31.6841,31.7127,31.6461,31.7032,14695.0
2023-06-06 10:30:00,33.34,33.37,33.31,33.34,26143.0,31.7032,31.7317,31.6746,31.7032,26143.0
2023-06-06 10:35:00,33.35,33.36,33.24,33.26,48649.0,31.7127,31.7222,31.6081,31.6271,48649.0
2023-06-06 10:40:00,33.26,33.33,33.26,33.32,18689.0,31.6271,31.6936,31.6271,31.6841,18689.0
2023-06-06 10:45:00,33.33,33.4,33.32,33.35,26624.0,31.6936,31.7602,31.6841,31.7127,26624.0
2023-06-06 10:50:00,33.36,33.39,33.24,33.28,96881.0,31.7222,31.7507,31.6081,31.6461,96881.0
2023-06-06 10:55:00,33.28,33.31,33.26,33.29,27822.0,31.6461,31.6746,31.6271,31.6556,27822.0
2023-06-06 11:00:00,33.3,33.4,33.3,33.37,79300.0,31.6651,31.7602,31.6651,31.7317,79300.0
2023-06-06 11:05:00,33.37,33.4,33.28,33.3,33216.0,31.7317,31.7602,31.6461,31.6651,33216.0
2023-06-06 11:10:00,33.32,33.33,33.27,33.31,44107.0,31.6841,31.6936,31.6366,31.6746,44107.0
2023-06-06 11:15:00,33.31,33.39,33.27,33.39,51766.0,31.6746,31.7507,31.6366,31.7507,51766.0
2023-06-06 11:20:00,33.39,33.4,33.25,33.25,32467.0,31.7507,31.7602,31.6176,31.6176,32467.0
2023-06-06 11:25:00,33.24,33.25,33.14,33.22,23813.0,31.6081,31.6176,31.513,31.589,23813.0
2023-06-06 11:30:00,33.22,33.25,33.18,33.24,24586.0,31.589,31.6176,31.551,31.6081,24586.0
2023-06-06 11:35:00,33.23,33.24,33.15,33.22,32056.0,31.5986,31.6081,31.5225,31.589,32056.0
2023-06-06 11:40:00,33.21,33.4,33.21,33.39,51502.0,31.5795,31.7602,31.5795,31.7507,51502.0
2023-06-06 11:45:00,33.38,33.52,33.37,33.48,64525.0,31.7412,31.8743,31.7317,31.8363,64525.0
2023-06-06 11:50:00,33.48,33.56,33.39,33.47,52896.0,31.8363,31.9124,31.7507,31.8268,52896.0
2023-06-06 11:55:00,33.47,33.52,33.45,33.48,14063.0,31.8268,31.8743,31.8078,31.8363,14063.0
2023-06-06 12:00:00,33.46,33.48,33.42,33.43,9118.0,31.8173,31.8363,31.7792,31.7887,9118.0
2023-06-06 12:05:00,33.43,33.44,33.32,33.37,51818.0,31.7887,31.7982,31.6841,31.7317,51818.0
2023-06-06 12:10:00,33.37,33.38,33.34,33.35,14248.0,31.7317,31.7412,31.7032,31.7127,14248.0
2023-06-06 12:15:00,33.35,33.36,33.26,33.27,18311.0,31.7127,31.7222,31.6271,31.6366,18311.0
2023-06-06 12:20:00,33.28,33.3,33.25,33.27,13642.0,31.6461,31.6651,31.6176,31.6366,13642.0
2023-06-06 12:25:00,33.27,33.27,33.2,33.21,10032.0,31.6366,31.6366,31.57,31.5795,10032.0
2023-06-06 12:30:00,33.21,33.27,33.21,33.26,13670.0,31.5795,31.6366,31.5795,31.6271,13670.0
2023-06-06 12:35:00,33.27,33.27,33.22,33.25,10175.0,31.6366,31.6366,31.589,31.6176,10175.0
2023-06-06 12:40:00,33.25,33.25,33.2,33.21,15970.0,31.6176,31.6176,31.57,31.5795,15970.0
2023-06-06 12:45:00,33.22,33.22,33.17,33.18,12975.0,31.589,31.589,31.5415,31.551,12975.0
2023-06-06 12:50:00,33.18,33.23,33.17,33.18,20628.0,31.551,31.5986,31.5415,31.551,20628.0
2023-06-06 12:55:00,33.18,33.23,33.18,33.22,16362.0,31.551,31.5986,31.551,31.589,16362.0
2023-06-06 13:00:00,33.22,33.23,33.18,33.23,9274.0,31.589,31.5986,31.551,31.5986,9274.0
2023-06-06 13:05:00,33.23,33.29,33.2,33.29,18967.0,31.5986,31.6556,31.57,31.6556,18967.0
2023-06-06 13:10:00,33.29,33.3,33.27,33.29,8863.0,31.6556,31.6651,31.6366,31.6556,8863.0
2023-06-06 13:15:00,33.29,33.31,33.2,33.2,21248.0,31.6556,31.6746,31.57,31.57,21248.0
2023-06-06 13:20:00,33.19,33.19,33.08,33.11,48728.0,31.5605,31.5605,31.4559,31.4844,48728.0
2023-06-06 13:25:00,33.11,33.11,33.04,33.06,19844.0,31.4844,31.4844,31.4179,31.4369,19844.0
2023-06-06 13:30:00,33.06,33.06,32.98,32.99,20005.0,31.4369,31.4369,31.3608,31.3703,20005.0
2023-06-06 13:35:00,32.98,33.09,32.97,33.07,37292.0,31.3608,31.4654,31.3513,31.4464,37292.0
2023-06-06 13:40:00,33.07,33.13,33.06,33.09,26020.0,31.4464,31.5035,31.4369,31.4654,26020.0
2023-06-06 13:45:00,33.09,33.18,33.07,33.16,19505.0,31.4654,31.551,31.4464,31.532,19505.0
2023-06-06 13:50:00,33.16,33.17,33.07,33.08,18390.0,31.532,31.5415,31.4464,31.4559,18390.0
2023-06-06 13:55:00,33.07,33.11,33.02,33.11,25276.0,31.4464,31.4844,31.3989,31.4844,25276.0
2023-06-06 14:00:00,33.1,33.12,33.06,33.08,19682.0,31.4749,31.494,31.4369,31.4559,19682.0
2023-06-06 14:05:00,33.07,33.09,33.04,33.08,23540.0,31.4464,31.4654,31.4179,31.4559,23540.0
2023-06-06 14:10:00,33.08,33.13,33.07,33.12,18298.0,31.4559,31.5035,31.4464,31.494,18298.0
2023-06-06 14:15:00,33.12,33.12,33.1,33.11,10553.0,31.494,31.494,31.4749,31.4844,10553.0
2023-06-06 14:20:00,33.1,33.11,33.07,33.1,22485.0,31.4749,31.4844,31.4464,31.4749,22485.0
2023-06-06 14:25:00,33.09,33.11,33.08,33.11,17191.0,31.4654,31.4844,31.4559,31.4844,17191.0
2023-06-06 14:30:00,33.1,33.14,33.09,33.14,20060.0,31.4749,31.513,31.4654,31.513,20060.0
2023-06-06 14:35:00,33.13,33.14,33.09,33.1,21481.0,31.5035,31.513,31.4654,31.4749,21481.0
2023-06-06 14:40:00,33.11,33.16,33.11,33.14,18628.0,31.4844,31.532,31.4844,31.513,18628.0
2023-06-06 14:45:00,33.14,33.15,33.13,33.14,17305.0,31.513,31.5225,31.5035,31.513,17305.0
2023-06-06 14:50:00,33.14,33.14,33.05,33.09,37078.0,31.513,31.513,31.4274,31.4654,37078.0
2023-06-06 14:55:00,33.09,33.1,33.04,33.09,32174.0,31.4654,31.4749,31.4179,31.4654,32174.0
2023-06-06 15:00:00,33.1,33.13,33.06,33.07,26531.0,31.4749,31.5035,31.4369,31.4464,26531.0
2023-06-06 15:05:00,33.06,33.09,33.04,33.08,28246.0,31.4369,31.4654,31.4179,31.4559,28246.0
2023-06-06 15:10:00,33.08,33.11,33.07,33.09,21564.0,31.4559,31.4844,31.4464,31.4654,21564.0
2023-06-06 15:15:00,33.1,33.14,33.09,33.11,28036.0,31.4749,31.513,31.4654,31.4844,28036.0
2023-06-06 15:20:00,33.12,33.16,33.11,33.15,25611.0,31.494,31.532,31.4844,31.5225,25611.0
2023-06-06 15:25:00,33.16,33.23,33.14,33.2,35541.0,31.532,31.5986,31.513,31.57,35541.0
2023-06-06 15:30:00,33.21,33.22,33.15,33.15,48229.0,31.5795,31.589,31.5225,31.5225,48229.0
2023-06-06 15:35:00,33.14,33.15,33.04,33.05,46287.0,31.513,31.5225,31.4179,31.4274,46287.0
2023-06-06 15:40:00,33.05,33.06,33.0,33.04,62544.0,31.4274,31.4369,31.3798,31.4179,62544.0
2023-06-06 15:45:00,33.04,33.05,32.99,33.0,89644.0,31.4179,31.4274,31.3703,31.3798,89644.0
2023-06-06 15:50:00,33.0,33.02,32.95,32.97,128359.0,31.3798,31.3989,31.3323,31.3513,128359.0
2023-06-06 15:55:00,32.97,33.0,32.94,32.94,255740.0,31.3513,31.3798,31.3228,31.3228,255740.0
2023-06-07 09:30:00,33.16,33.28,33.04,33.04,23896.0,31.532,31.6461,31.4179,31.4179,23896.0
2023-06-07 09:35:00,33.04,33.07,32.98,33.07,19115.0,31.4179,31.4464,31.3608,31.4464,19115.0
2023-06-07 09:40:00,33.08,33.12,32.95,32.96,16483.0,31.4559,31.494,31.3323,31.3418,16483.0
2023-06-07 09:45:00,32.95,32.96,32.88,32.95,19403.0,31.3323,31.3418,31.2657,31.3323,19403.0
2023-06-07 09:50:00,32.97,33.11,32.97,33.1,20039.0,31.3513,31.4844,31.3513,31.4749,20039.0
2023-06-07 09:55:00,33.09,33.17,33.09,33.16,10229.0,31.4654,31.5415,31.4654,31.532,10229.0
2023-06-07 10:00:00,33.16,33.25,33.13,33.19,20514.0,31.532,31.6176,31.5035,31.5605,20514.0
2023-06-07 10:05:00,33.18,33.2,33.14,33.15,14088.0,31.551,31.57,31.513,31.5225,14088.0
2023-06-07 10:10:00,33.16,33.26,33.15,33.19,23763.0,31.532,31.6271,31.5225,31.5605,23763.0
2023-06-07 10:15:00,33.18,33.24,33.17,33.19,59051.0,31.551,31.6081,31.5415,31.5605,59051.0
2023-06-07 10:20:00,33.18,33.2,33.06,33.08,28132.0,31.551,31.57,31.4369,31.4559,28132.0
2023-06-07 10:25:00,33.09,33.25,33.08,33.25,76759.0,31.4654,31.6176,31.4559,31.6176,76759.0
2023-06-07 10:30:00,33.24,33.25,33.19,33.2,18444.0,31.6081,31.6176,31.5605,31.57,18444.0
2023-06-07 10:35:00,33.21,33.26,33.2,33.25,35267.0,31.5795,31.6271,31.57,31.6176,35267.0
2023-06-07 10:40:00,33.23,33.26,33.21,33.23,28229.0,31.5986,31.6271,31.5795,31.5986,28229.0
2023-06-07 10:45:00,33.22,33.23,33.15,33.16,41392.0,31.589,31.5986,31.5225,31.532,41392.0
2023-06-07 10:50:00,33.15,33.27,33.1,33.26,48266.0,31.5225,31.6366,31.4749,31.6271,48266.0
2023-06-07 10:55:00,33.25,33.33,33.24,33.31,40533.0,31.6176,31.6936,31.6081,31.6746,40533.0
2023-06-07 11:00:00,33.3,33.3,33.25,33.28,43095.0,31.6651,31.6651,31.6176,31.6461,43095.0
2023-06-07 11:05:00,33.28,33.31,33.21,33.26,90036.0,31.6461,31.6746,31.5795,31.6271,90036.0
2023-06-07 11:10:00,33.26,33.38,33.25,33.38,105133.0,31.6271,31.7412,31.6176,31.7412,105133.0
2023-06-07 11:15:00,33.37,33.38,33.33,33.34,76174.0,31.7317,31.7412,31.6936,31.7032,76174.0
2023-06-07 11:20:00,33.34,33.34,33.24,33.26,21292.0,31.7032,31.7032,31.6081,31.6271,21292.0
2023-06-07 11:25:00,33.25,33.5,33.25,33.4,124061.0,31.6176,31.8553,31.6176,31.7602,124061.0
2023-06-07 11:30:00,33.4,33.42,33.35,33.4,57587.0,31.7602,31.7792,31.7127,31.7602,57587.0
2023-06-07 11:35:00,33.39,33.56,33.37,33.56,109646.0,31.7507,31.9124,31.7317,31.9124,109646.0
2023-06-07 11:40:00,33.56,33.56,33.5,33.52,58440.0,31.9124,31.9124,31.8553,31.8743,58440.0
2023-06-07 11:45:00,33.53,33.6,33.52,33.59,52603.0,31.8838,31.9504,31.8743,31.9409,52603.0
2023-06-07 11:50:00,33.6,33.61,33.46,33.46,39277.0,31.9504,31.9599,31.8173,31.8173,39277.0
2023-06-07 11:55:00,33.45,33.68,33.4,33.67,110494.0,31.8078,32.0265,31.7602,32.017,110494.0
2023-06-07 12:00:00,33.67,33.78,33.64,33.78,16576.0,32.017,32.1216,31.9884,32.1216,16576.0
2023-06-07 12:05:00,33.79,33.83,33.73,33.77,49758.0,32.1311,32.1691,32.074,32.112,49758.0
2023-06-07 12:10:00,33.78,33.79,33.72,33.73,51563.0,32.1216,32.1311,32.0645,32.074,51563.0
2023-06-07 12:15:00,33.73,33.81,33.73,33.79,77056.0,32.074,32.1501,32.074,32.1311,77056.0
2023-06-07 12:20:00,33.79,33.82,33.73,33.75,31377.0,32.1311,32.1596,32.074,32.093,31377.0
2023-06-07 12:25:00,33.75,33.8,33.73,33.74,35523.0,32.093,32.1406,32.074,32.0835,35523.0
2023-06-07 12:30:00,33.73,33.73,33.67,33.68,26002.0,32.074,32.074,32.017,32.0265,26002.0
2023-06-07 12:35:00,33.67,33.85,33.66,33.84,90523.0,32.017,32.1881,32.0074,32.1786,90523.0
2023-06-07 12:40:00,33.85,33.89,33.82,33.88,28687.0,32.1881,32.2262,32.1596,32.2166,28687.0
2023-06-07 12:45:00,33.89,33.89,33.84,33.85,20861.0,32.2262,32.2262,32.1786,32.1881,20861.0
2023-06-07 12:50:00,33.84,33.91,33.81,33.84,30440.0,32.1786,32.2452,32.1501,32.1786,30440.0
2023-06-07 12:55:00,33.85,33.97,33.85,33.97,17410.0,32.1881,32.3022,32.1881,32.3022,17410.0
2023-06-07 13:00:00,33.97,33.97,33.85,33.86,29578.0,32.3022,32.3022,32.1881,32.1976,29578.0
2023-06-07 13:05:00,33.85,33.87,33.8,33.81,25318.0,32.1881,32.2071,32.1406,32.1501,25318.0
2023-06-07 13:10:00,33.82,33.88,33.8,33.84,26009.0,32.1596,32.2166,32.1406,32.1786,26009.0
2023-06-07 13:15:00,33.83,33.84,33.78,33.78,28856.0,32.1691,32.1786,32.1216,32.1216,28856.0
2023-06-07 13:20:00,33.78,33.8,33.75,33.77,26256.0,32.1216,32.1406,32.093,32.112,26256.0
2023-06-07 13:25:00,33.77,33.78,33.71,33.71,56679.0,32.112,32.1216,32.055,32.055,56679.0
2023-06-07 13:30:00,33.7,33.73,33.68,33.69,16417.0,32.0455,32.074,32.0265,32.036,16417.0
2023-06-07 13:35:00,33.7,33.7,33.64,33.65,23526.0,32.0455,32.0455,31.9884,31.9979,23526.0
2023-06-07 13:40:00,33.65,33.89,33.65,33.89,63323.0,31.9979,32.2262,31.9979,32.2262,63323.0
2023-06-07 13:45:00,33.89,33.94,33.88,33.93,17139.0,32.2262,32.2737,32.2166,32.2642,17139.0
2023-06-07 13:50:00,33.92,33.95,33.9,33.92,19949.0,32.2547,32.2832,32.2357,32.2547,19949.0
2023-06-07 13:55:00,33.92,33.93,33.84,33.87,35631.0,32.2547,32.2642,32.1786,32.2071,35631.0
2023-06-07 14:00:00,33.88,33.97,33.87,33.91,22931.0,32.2166,32.3022,32.2071,32.2452,22931.0
2023-06-07 14:05:00,33.92,33.96,33.89,33.91,19446.0,32.2547,32.2927,32.2262,32.2452,19446.0
2023-06-07 14:10:00,33.9,33.9,33.85,33.88,12073.0,32.2357,32.2357,32.1881,32.2166,12073.0
2023-06-07 14:15:00,33.88,33.92,33.85,33.92,26746.0,32.2166,32.2547,32.1881,32.2547,26746.0
2023-06-07 14:20:00,33.93,34.0,33.92,33.95,54522.0,32.2642,32.3308,32.2547,32.2832,54522.0
2023-06-07 14:25:00,33.94,33.95,33.91,33.91,22359.0,32.2737,32.2832,32.2452,32.2452,22359.0
2023-06-07 14:30:00,33.91,33.92,33.85,33.87,40295.0,32.2452,32.2547,32.1881,32.2071,40295.0
2023-06-07 14:35:00,33.87,33.89,33.83,33.89,28160.0,32.2071,32.2262,32.1691,32.2262,28160.0
2023-06-07 14:40:00,33.89,33.9,33.83,33.84,30872.0,32.2262,32.2357,32.1691,32.1786,30872.0
2023-06-07 14:45:00,33.83,33.93,33.82,33.93,80904.0,32.1691,32.2642,32.1596,32.2642,80904.0
2023-06-07 14:50:00,33.92,33.95,33.9,33.94,19931.0,32.2547,32.2832,32.2357,32.2737,19931.0
2023-06-07 14:55:00,33.93,33.95,33.91,33.93,19340.0,32.2642,32.2832,32.2452,32.2642,19340.0
2023-06-07 15:00:00,33.93,33.99,33.92,33.96,25057.0,32.2642,32.3212,32.2547,32.2927,25057.0
2023-06-07 15:05:00,33.95,33.98,33.91,33.91,43242.0,32.2832,32.3117,32.2452,32.2452,43242.0
2023-06-07 15:10:00,33.9,33.98,33.88,33.95,92794.0,32.2357,32.3117,32.2166,32.2832,92794.0
2023-06-07 15:15:00,33.95,34.01,33.93,33.95,41028.0,32.2832,32.3403,32.2642,32.2832,41028.0
2023-06-07 15:20:00,33.95,34.02,33.95,34.01,36875.0,32.2832,32.3498,32.2832,32.3403,36875.0
2023-06-07 15:25:00,34.02,34.03,33.99,34.01,23736.0,32.3498,32.3593,32.3212,32.3403,23736.0
2023-06-07 15:30:00,34.0,34.08,34.0,34.06,115691.0,32.3308,32.4068,32.3308,32.3878,115691.0
2023-06-07 15:35:00,34.07,34.11,34.04,34.05,78837.0,32.3973,32.4354,32.3688,32.3783,78837.0
2023-06-07 15:40:00,34.05,34.06,34.01,34.02,43659.0,32.3783,32.3878,32.3403,32.3498,43659.0
2023-06-07 15:45:00,34.02,34.07,33.99,34.05,80781.0,32.3498,32.3973,32.3212,32.3783,80781.0
2023-06-07 15:50:00,34.05,34.06,34.0,34.01,120876.0,32.3783,32.3878,32.3308,32.3403,120876.0
2023-06-07 15:55:00,34.0,34.07,33.99,34.07,443214.0,32.3308,32.3973,32.3212,32.3973,443214.0
2023-06-08 09:30:00,34.16,34.21,34.02,34.02,49725.0,32.4829,32.5304,32.3498,32.3498,49725.0
2023-06-08 09:35:00,34.04,34.06,33.78,33.8,35725.0,32.3688,32.3878,32.1216,32.1406,35725.0
2023-06-08 09:40:00,33.8,33.87,33.71,33.8,16609.0,32.1406,32.2071,32.055,32.1406,16609.0
2023-06-08 09:45:00,33.78,33.78,33.59,33.61,16635.0,32.1216,32.1216,31.9409,31.9599,16635.0
2023-06-08 09:50:00,33.6,33.67,33.55,33.61,16138.0,31.9504,32.017,31.9028,31.9599,16138.0
2023-06-08 09:55:00,33.59,33.64,33.55,33.58,12999.0,31.9409,31.9884,31.9028,31.9314,12999.0
2023-06-08 10:00:00,33.58,33.71,33.58,33.67,22123.0,31.9314,32.055,31.9314,32.017,22123.0
2023-06-08 10:05:00,33.66,33.75,33.66,33.74,29304.0,32.0074,32.093,32.0074,32.0835,29304.0
2023-06-08 10:10:00,33.74,33.81,33.71,33.81,28731.0,32.0835,32.1501,32.055,32.1501,28731.0
2023-06-08 10:15:00,33.85,33.94,33.82,33.91,38447.0,32.1881,32.2737,32.1596,32.2452,38447.0
2023-06-08 10:20:00,33.9,33.97,33.9,33.93,29714.0,32.2357,32.3022,32.2357,32.2642,29714.0
2023-06-08 10:25:00,33.92,33.93,33.86,33.89,10250.0,32.2547,32.2642,32.1976,32.2262,10250.0
2023-06-08 10:30:00,33.89,33.9,33.8,33.8,17458.0,32.2262,32.2357,32.1406,32.1406,17458.0
2023-06-08 10:35:00,33.79,33.87,33.78,33.84,11612.0,32.1311,32.2071,32.1216,32.1786,11612.0
2023-06-08 10:40:00,33.84,33.89,33.83,33.88,7692.0,32.1786,32.2262,32.1691,32.2166,7692.0
2023-06-08 10:45:00,33.88,33.93,33.87,33.88,14173.0,32.2166,32.2642,32.2071,32.2166,14173.0
2023-06-08 10:50:00,33.9,33.9,33.81,33.82,5012.0,32.2357,32.2357,32.1501,32.1596,5012.0
2023-06-08 10:55:00,33.82,33.84,33.77,33.82,11514.0,32.1596,32.1786,32.112,32.1596,11514.0
2023-06-08 11:00:00,33.82,33.83,33.69,33.69,10951.0,32.1596,32.1691,32.036,32.036,10951.0
2023-06-08 11:05:00,33.7,33.71,33.67,33.69,13883.0,32.0455,32.055,32.017,32.036,13883.0
2023-06-08 11:10:00,33.68,33.75,33.67,33.71,14155.0,32.0265,32.093,32.017,32.055,14155.0
2023-06-08 11:15:00,33.71,33.72,33.68,33.7,12099.0,32.055,32.0645,32.0265,32.0455,12099.0
2023-06-08 11:20:00,33.69,33.71,33.66,33.71,7878.0,32.036,32.055,32.0074,32.055,7878.0
2023-06-08 11:25:00,33.7,33.77,33.69,33.76,8846.0,32.0455,32.112,32.036,32.1025,8846.0
2023-06-08 11:30:00,33.77,33.78,33.75,33.77,5143.0,32.112,32.1216,32.093,32.112,5143.0
2023-06-08 11:35:00,33.77,33.78,33.71,33.76,12661.0,32.112,32.1216,32.055,32.1025,12661.0
2023-06-08 11:40:00,33.76,33.78,33.73,33.73,8457.0,32.1025,32.1216,32.074,32.074,8457.0
2023-06-08 11:45:00,33.74,33.74,33.69,33.69,8399.0,32.0835,32.0835,32.036,32.036,8399.0
2023-06-08 11:50:00,33.7,33.7,33.62,33.63,7408.0,32.0455,32.0455,31.9694,31.9789,7408.0
2023-06-08 11:55:00,33.63,33.67,33.62,33.64,5365.0,31.9789,32.017,31.9694,31.9884,5365.0
2023-06-08 12:00:00,33.65,33.73,33.64,33.73,5121.0,31.9979,32.074,31.9884,32.074,5121.0
2023-06-08 12:05:00,33.72,33.74,33.7,33.71,10932.0,32.0645,32.0835,32.0455,32.055,10932.0
2023-06-08 12:10:00,33.72,33.73,33.68,33.7,15516.0,32.0645,32.074,32.0265,32.0455,15516.0
2023-06-08 12:15:00,33.69,33.72,33.66,33.71,10454.0,32.036,32.0645,32.0074,32.055,10454.0
2023-06-08 12:20:00,33.72,33.74,33.69,33.73,9399.0,32.0645,32.0835,32.036,32.074,9399.0
2023-06-08 12:25:00,33.73,33.8,33.72,33.8,11150.0,32.074,32.1406,32.0645,32.1406,11150.0
2023-06-08 12:30:00,33.81,33.86,33.8,33.85,7527.0,32.1501,32.1976,32.1406,32.1881,7527.0
2023-06-08 12:35:00,33.84,33.85,33.79,33.8,11129.0,32.1786,32.1881,32.1311,32.1406,11129.0
2023-06-08 12:40:00,33.8,33.8,33.78,33.8,9182.0,32.1406,32.1406,32.1216,32.1406,9182.0
2023-06-08 12:45:00,33.8,33.86,33.79,33.86,16552.0,32.1406,32.1976,32.1311,32.1976,16552.0
2023-06-08 12:50:00,33.86,33.9,33.84,33.9,10657.0,32.1976,32.2357,32.1786,32.2357,10657.0
2023-06-08 12:55:00,33.91,33.91,33.88,33.91,7732.0,32.2452,32.2452,32.2166,32.2452,7732.0
2023-06-08 13:00:00,33.91,33.95,33.88,33.88,12857.0,32.2452,32.2832,32.2166,32.2166,12857.0
2023-06-08 13:05:00,33.88,33.89,33.85,33.88,9737.0,32.2166,32.2262,32.1881,32.2166,9737.0
2023-06-08 13:10:00,33.88,33.89,33.83,33.83,4187.0,32.2166,32.2262,32.1691,32.1691,4187.0
2023-06-08 13:15:00,33.82,33.89,33.82,33.86,10816.0,32.1596,32.2262,32.1596,32.1976,10816.0
2023-06-08 13:20:00,33.86,33.86,33.81,33.84,10447.0,32.1976,32.1976,32.1501,32.1786,10447.0
2023-06-08 13:25:00,33.83,33.86,33.83,33.86,5584.0,32.1691,32.1976,32.1691,32.1976,5584.0
2023-06-08 13:30:00,33.86,33.88,33.83,33.83,7004.0,32.1976,32.2166,32.1691,32.1691,7004.0
2023-06-08 13:35:00,33.83,33.84,33.78,33.81,15865.0,32.1691,32.1786,32.1216,32.1501,15865.0
2023-06-08 13:40:00,33.81,33.87,33.81,33.84,12934.0,32.1501,32.2071,32.1501,32.1786,12934.0
2023-06-08 13:45:00,33.83,33.83,33.75,33.77,15236.0,32.1691,32.1691,32.093,32.112,15236.0
2023-06-08 13:50:00,33.77,33.79,33.74,33.75,16654.0,32.112,32.1311,32.0835,32.093,16654.0
2023-06-08 13:55:00,33.75,33.89,33.74,33.88,32655.0,32.093,32.2262,32.0835,32.2166,32655.0
2023-06-08 14:00:00,33.88,33.91,33.87,33.9,15615.0,32.2166,32.2452,32.2071,32.2357,15615.0
2023-06-08 14:05:00,33.91,33.96,33.82,33.82,96591.0,32.2452,32.2927,32.1596,32.1596,96591.0
2023-06-08 14:10:00,33.8,33.86,33.78,33.86,11178.0,32.1406,32.1976,32.1216,32.1976,11178.0
2023-06-08 14:15:00,33.86,33.88,33.83,33.87,10418.0,32.1976,32.2166,32.1691,32.2071,10418.0
2023-06-08 14:20:00,33.87,33.92,33.86,33.92,8098.0,32.2071,32.2547,32.1976,32.2547,8098.0
2023-06-08 14:25:00,33.92,33.93,33.89,33.93,8601.0,32.2547,32.2642,32.2262,32.2642,8601.0
2023-06-08 14:30:00,33.93,33.95,33.89,33.9,13480.0,32.2642,32.2832,32.2262,32.2357,13480.0
2023-06-08 14:35:00,33.92,33.93,33.9,33.9,8704.0,32.2547,32.2642,32.2357,32.2357,8704.0
2023-06-08 14:40:00,33.91,33.93,33.9,33.93,9122.0,32.2452,32.2642,32.2357,32.2642,9122.0
2023-06-08 14:45:00,33.93,33.94,33.89,33.89,7416.0,32.2642,32.2737,32.2262,32.2262,7416.0
2023-06-08 14:50:00,33.9,33.93,33.89,33.92,11250.0,32.2357,32.2642,32.2262,32.2547,11250.0
2023-06-08 14:55:00,33.91,33.92,33.9,33.91,6924.0,32.2452,32.2547,32.2357,32.2452,6924.0
2023-06-08 15:00:00,33.91,33.95,33.9,33.91,20586.0,32.2452,32.2832,32.2357,32.2452,20586.0
2023-06-08 15:05:00,33.91,33.93,33.9,33.93,6271.0,32.2452,32.2642,32.2357,32.2642,6271.0
2023-06-08 15:10:00,33.93,33.94,33.89,33.9,22373.0,32.2642,32.2737,32.2262,32.2357,22373.0
2023-06-08 15:15:00,33.9,33.91,33.86,33.87,9857.0,32.2357,32.2452,32.1976,32.2071,9857.0
2023-06-08 15:20:00,33.87,33.89,33.86,33.87,13605.0,32.2071,32.2262,32.1976,32.2071,13605.0
2023-06-08 15:25:00,33.88,33.88,33.85,33.87,16769.0,32.2166,32.2166,32.1881,32.2071,16769.0
2023-06-08 15:30:00,33.86,33.88,33.82,33.83,19786.0,32.1976,32.2166,32.1596,32.1691,19786.0
2023-06-08 15:35:00,33.82,33.88,33.82,33.84,22249.0,32.1596,32.2166,32.1596,32.1786,22249.0
2023-06-08 15:40:00,33.84,33.91,33.83,33.9,20072.0,32.1786,32.2452,32.1691,32.2357,20072.0
2023-06-08 15:45:00,33.9,34.04,33.89,34.02,72704.0,32.2357,32.3688,32.2262,32.3498,72704.0
2023-06-08 15:50:00,34.01,34.03,33.98,34.01,58514.0,32.3403,32.3593,32.3117,32.3403,58514.0
2023-06-08 15:55:00,34.0,34.0,33.94,33.96,162688.0,32.3308,32.3308,32.2737,32.2927,162688.0
2023-06-09 09:30:00,34.09,34.19,33.92,34.02,20748.0,32.4163,32.5114,32.2547,32.3498,20748.0
2023-06-09 09:35:00,34.02,34.08,33.97,34.08,15308.0,32.3498,32.4068,32.3022,32.4068,15308.0
2023-06-09 09:40:00,34.06,34.06,33.98,34.01,11151.0,32.3878,32.3878,32.3117,32.3403,11151.0
2023-06-09 09:45:00,33.98,33.98,33.8,33.85,14067.0,32.3117,32.3117,32.1406,32.1881,14067.0
2023-06-09 09:50:00,33.85,33.9,33.79,33.82,9614.0,32.1881,32.2357,32.1311,32.1596,9614.0
2023-06-09 09:55:00,33.81,33.82,33.74,33.75,8350.0,32.1501,32.1596,32.0835,32.093,8350.0
2023-06-09 10:00:00,33.76,33.91,33.76,33.91,8397.0,32.1025,32.2452,32.1025,32.2452,8397.0
2023-06-09 10:05:00,33.9,33.92,33.85,33.92,11026.0,32.2357,32.2547,32.1881,32.2547,11026.0
2023-06-09 10:10:00,33.93,33.95,33.9,33.91,11480.0,32.2642,32.2832,32.2357,32.2452,11480.0
2023-06-09 10:15:00,33.91,33.95,33.91,33.95,5400.0,32.2452,32.2832,32.2452,32.2832,5400.0
2023-06-09 10:20:00,33.94,33.94,33.89,33.91,11914.0,32.2737,32.2737,32.2262,32.2452,11914.0
2023-06-09 10:25:00,33.91,33.99,33.9,33.96,9267.0,32.2452,32.3212,32.2357,32.2927,9267.0
2023-06-09 10:30:00,33.96,34.06,33.96,34.05,25121.0,32.2927,32.3878,32.2927,32.3783,25121.0
2023-06-09 10:35:00,34.07,34.15,34.07,34.11,11932.0,32.3973,32.4734,32.3973,32.4354,11932.0
2023-06-09 10:40:00,34.11,34.14,34.07,34.14,81861.0,32.4354,32.4639,32.3973,32.4639,81861.0
2023-06-09 10:45:00,34.14,34.19,34.06,34.06,25988.0,32.4639,32.5114,32.3878,32.3878,25988.0
2023-06-09 10:50:00,34.04,34.04,33.95,33.95,8659.0,32.3688,32.3688,32.2832,32.2832,8659.0
2023-06-09 10:55:00,33.95,34.0,33.91,33.96,9025.0,32.2832,32.3308,32.2452,32.2927,9025.0
2023-06-09 11:00:00,33.95,33.97,33.93,33.95,6023.0,32.2832,32.3022,32.2642,32.2832,6023.0
2023-06-09 11:05:00,33.95,33.96,33.88,33.88,8370.0,32.2832,32.2927,32.2166,32.2166,8370.0
2023-06-09 11:10:00,33.88,33.89,33.78,33.81,14545.0,32.2166,32.2262,32.1216,32.1501,14545.0
2023-06-09 11:15:00,33.8,33.84,33.78,33.81,8026.0,32.1406,32.1786,32.1216,32.1501,8026.0
2023-06-09 11:20:00,33.8,33.82,33.75,33.75,11419.0,32.1406,32.1596,32.093,32.093,11419.0
2023-06-09 11:25:00,33.74,33.74,33.67,33.68,9875.0,32.0835,32.0835,32.017,32.0265,9875.0
2023-06-09 11:30:00,33.68,33.69,33.62,33.69,13107.0,32.0265,32.036,31.9694,32.036,13107.0
2023-06-09 11:35:00,33.7,33.71,33.67,33.7,5622.0,32.0455,32.055,32.017,32.0455,5622.0
2023-06-09 11:40:00,33.7,33.75,33.7,33.74,6167.0,32.0455,32.093,32.0455,32.0835,6167.0
2023-06-09 11:45:00,33.74,33.8,33.74,33.79,6599.0,32.0835,32.1406,32.0835,32.1311,6599.0
2023-06-09 11:50:00,33.8,33.81,33.77,33.78,6116.0,32.1406,32.1501,32.112,32.1216,6116.0
2023-06-09 11:55:00,33.77,33.81,33.75,33.81,7451.0,32.112,32.1501,32.093,32.1501,7451.0
2023-06-09 12:00:00,33.8,33.88,33.76,33.87,15713.0,32.1406,32.2166,32.1025,32.2071,15713.0
2023-06-09 12:05:00,33.87,33.91,33.87,33.9,21143.0,32.2071,32.2452,32.2071,32.2357,21143.0
2023-06-09 12:10:00,33.9,33.96,33.89,33.95,5494.0,32.2357,32.2927,32.2262,32.2832,5494.0
2023-06-09 12:15:00,33.95,33.95,33.93,33.94,7709.0,32.2832,32.2832,32.2642,32.2737,7709.0
2023-06-09 12:20:00,33.94,33.95,33.9,33.91,9988.0,32.2737,32.2832,32.2357,32.2452,9988.0
2023-06-09 12:25:00,33.91,33.91,33.85,33.85,12846.0,32.2452,32.2452,32.1881,32.1881,12846.0
2023-06-09 12:30:00,33.84,33.85,33.8,33.84,6066.0,32.1786,32.1881,32.1406,32.1786,6066.0
2023-06-09 12:35:00,33.83,33.84,33.75,33.83,6004.0,32.1691,32.1786,32.093,32.1691,6004.0
2023-06-09 12:40:00,33.82,33.87,33.82,33.84,5747.0,32.1596,32.2071,32.1596,32.1786,5747.0
2023-06-09 12:45:00,33.85,33.9,33.85,33.85,9888.0,32.1881,32.2357,32.1881,32.1881,9888.0
2023-06-09 12:50:00,33.84,33.86,33.83,33.83,8984.0,32.1786,32.1976,32.1691,32.1691,8984.0
2023-06-09 12:55:00,33.83,33.85,33.82,33.85,8708.0,32.1691,32.1881,32.1596,32.1881,8708.0
2023-06-09 13:00:00,33.85,33.85,33.81,33.84,7016.0,32.1881,32.1881,32.1501,32.1786,7016.0
2023-06-09 13:05:00,33.84,33.85,33.81,33.84,8605.0,32.1786,32.1881,32.1501,32.1786,8605.0
2023-06-09 13:10:00,33.85,33.85,33.82,33.82,3995.0,32.1881,32.1881,32.1596,32.1596,3995.0
2023-06-09 13:15:00,33.82,33.83,33.79,33.81,8449.0,32.1596,32.1691,32.1311,32.1501,8449.0
2023-06-09 13:20:00,33.8,33.8,33.76,33.79,7101.0,32.1406,32.1406,32.1025,32.1311,7101.0
2023-06-09 13:25:00,33.78,33.78,33.75,33.77,9557.0,32.1216,32.1216,32.093,32.112,9557.0
2023-06-09 13:30:00,33.78,33.8,33.77,33.79,3243.0,32.1216,32.1406,32.112,32.1311,3243.0
2023-06-09 13:35:00,33.79,33.81,33.78,33.8,4445.0,32.1311,32.1501,32.1216,32.1406,4445.0
2023-06-09 13:40:00,33.81,33.83,33.78,33.79,5332.0,32.1501,32.1691,32.1216,32.1311,5332.0
2023-06-09 13:45:00,33.78,33.82,33.78,33.79,9350.0,32.1216,32.1596,32.1216,32.1311,9350.0
2023-06-09 13:50:00,33.79,33.8,33.76,33.8,8908.0,32.1311,32.1406,32.1025,32.1406,8908.0
2023-06-09 13:55:00,33.8,33.82,33.78,33.81,6857.0,32.1406,32.1596,32.1216,32.1501,6857.0
2023-06-09 14:00:00,33.81,33.81,33.78,33.8,4652.0,32.1501,32.1501,32.1216,32.1406,4652.0
2023-06-09 14:05:00,33.79,33.85,33.78,33.84,9588.0,32.1311,32.1881,32.1216,32.1786,9588.0
2023-06-09 14:10:00,33.85,33.91,33.85,33.9,15622.0,32.1881,32.2452,32.1881,32.2357,15622.0
2023-06-09 14:15:00,33.91,33.93,33.89,33.93,30684.0,32.2452,32.2642,32.2262,32.2642,30684.0
2023-06-09 14:20:00,33.94,33.96,33.94,33.94,5231.0,32.2737,32.2927,32.2737,32.2737,5231.0
2023-06-09 14:25:00,33.94,33.95,33.88,33.88,13599.0,32.2737,32.2832,32.2166,32.2166,13599.0
2023-06-09 14:30:00,33.88,33.92,33.87,33.92,23061.0,32.2166,32.2547,32.2071,32.2547,23061.0
2023-06-09 14:35:00,33.93,33.96,33.85,33.85,12078.0,32.2642,32.2927,32.1881,32.1881,12078.0
2023-06-09 14:40:00,33.84,33.87,33.83,33.87,9545.0,32.1786,32.2071,32.1691,32.2071,9545.0
2023-06-09 14:45:00,33.86,33.87,33.85,33.86,3186.0,32.1976,32.2071,32.1881,32.1976,3186.0
2023-06-09 14:50:00,33.86,33.86,33.83,33.84,5837.0,32.1976,32.1976,32.1691,32.1786,5837.0
2023-06-09 14:55:00,33.85,33.92,33.85,33.91,11021.0,32.1881,32.2547,32.1881,32.2452,11021.0
2023-06-09 15:00:00,33.91,33.97,33.91,33.97,8292.0,32.2452,32.3022,32.2452,32.3022,8292.0
2023-06-09 15:05:00,33.96,33.98,33.92,33.92,17170.0,32.2927,32.3117,32.2547,32.2547,17170.0
2023-06-09 15:10:00,33.91,33.96,33.91,33.95,9028.0,32.2452,32.2927,32.2452,32.2832,9028.0
2023-06-09 15:15:00,33.95,33.98,33.94,33.97,6880.0,32.2832,32.3117,32.2737,32.3022,6880.0
2023-06-09 15:20:00,33.96,34.0,33.95,33.97,9765.0,32.2927,32.3308,32.2832,32.3022,9765.0
2023-06-09 15:25:00,33.96,33.98,33.95,33.95,9511.0,32.2927,32.3117,32.2832,32.2832,9511.0
2023-06-09 15:30:00,33.95,33.97,33.94,33.95,17170.0,32.2832,32.3022,32.2737,32.2832,17170.0
2023-06-09 15:35:00,33.95,33.95,33.88,33.92,30564.0,32.2832,32.2832,32.2166,32.2547,30564.0
2023-06-09 15:40:00,33.91,33.94,33.91,33.93,17102.0,32.2452,32.2737,32.2452,32.2642,17102.0
2023-06-09 15:45:00,33.92,33.98,33.92,33.97,29773.0,32.2547,32.3117,32.2547,32.3022,29773.0
2023-06-09 15:50:00,33.96,34.04,33.95,34.04,76466.0,32.2927,32.3688,32.2832,32.3688,76466.0
2023-06-09 15:55:00,34.03,34.09,34.01,34.08,155732.0,32.3593,32.4163,32.3403,32.4068,155732.0
2023-06-12 09:30:00,34.0,34.14,34.0,34.12,36476.0,32.3308,32.4639,32.3308,32.4449,36476.0
2023-06-12 09:35:00,34.08,34.11,34.0,34.09,22072.0,32.4068,32.4354,32.3308,32.4163,22072.0
2023-06-12 09:40:00,34.1,34.22,34.1,34.14,12036.0,32.4258,32.54,32.4258,32.4639,12036.0
2023-06-12 09:45:00,34.1,34.18,34.07,34.18,14108.0,32.4258,32.5019,32.3973,32.5019,14108.0
2023-06-12 09:50:00,34.2,34.32,34.2,34.32,27077.0,32.5209,32.635,32.5209,32.635,27077.0
2023-06-12 09:55:00,34.32,34.34,34.24,34.24,22344.0,32.635,32.6541,32.559,32.559,22344.0
2023-06-12 10:00:00,34.25,34.29,34.22,34.28,17593.0,32.5685,32.6065,32.54,32.597,17593.0
2023-06-12 10:05:00,34.29,34.37,34.27,34.37,9907.0,32.6065,32.6826,32.5875,32.6826,9907.0
2023-06-12 10:10:00,34.38,34.42,34.32,34.36,12668.0,32.6921,32.7301,32.635,32.6731,12668.0
2023-06-12 10:15:00,34.35,34.42,34.34,34.41,7631.0,32.6636,32.7301,32.6541,32.7206,7631.0
2023-06-12 10:20:00,34.4,34.47,34.32,34.32,19803.0,32.7111,32.7777,32.635,32.635,19803.0
2023-06-12 10:25:00,34.33,34.45,34.32,34.45,10649.0,32.6446,32.7587,32.635,32.7587,10649.0
2023-06-12 10:30:00,34.45,34.56,34.44,34.49,54227.0,32.7587,32.8633,32.7491,32.7967,54227.0
2023-06-12 10:35:00,34.48,34.5,34.35,34.37,26752.0,32.7872,32.8062,32.6636,32.6826,26752.0
2023-06-12 10:40:00,34.37,34.43,34.32,34.34,37879.0,32.6826,32.7396,32.635,32.6541,37879.0
2023-06-12 10:45:00,34.33,34.33,34.22,34.27,14219.0,32.6446,32.6446,32.54,32.5875,14219.0
2023-06-12 10:50:00,34.27,34.4,34.27,34.4,34496.0,32.5875,32.7111,32.5875,32.7111,34496.0
2023-06-12 10:55:00,34.4,34.52,34.4,34.51,14617.0,32.7111,32.8252,32.7111,32.8157,14617.0
2023-06-12 11:00:00,34.52,34.58,34.51,34.55,9008.0,32.8252,32.8823,32.8157,32.8537,9008.0
2023-06-12 11:05:00,34.56,34.67,34.56,34.67,8139.0,32.8633,32.9679,32.8633,32.9679,8139.0
2023-06-12 11:10:00,34.68,34.71,34.63,34.63,10048.0,32.9774,33.0059,32.9298,32.9298,10048.0
2023-06-12 11:15:00,34.63,34.64,34.56,34.57,9993.0,32.9298,32.9393,32.8633,32.8728,9993.0
2023-06-12 11:20:00,34.57,34.59,34.53,34.56,8633.0,32.8728,32.8918,32.8347,32.8633,8633.0
2023-06-12 11:25:00,34.57,34.57,34.47,34.5,13972.0,32.8728,32.8728,32.7777,32.8062,13972.0
2023-06-12 11:30:00,34.5,34.52,34.48,34.49,6996.0,32.8062,32.8252,32.7872,32.7967,6996.0
2023-06-12 11:35:00,34.5,34.5,34.44,34.45,3952.0,32.8062,32.8062,32.7491,32.7587,3952.0
2023-06-12 11:40:00,34.46,34.48,34.45,34.48,7494.0,32.7682,32.7872,32.7587,32.7872,7494.0
2023-06-12 11:45:00,34.48,34.5,34.46,34.49,9786.0,32.7872,32.8062,32.7682,32.7967,9786.0
2023-06-12 11:50:00,34.5,34.5,34.44,34.45,6320.0,32.8062,32.8062,32.7491,32.7587,6320.0
2023-06-12 11:55:00,34.45,34.52,34.44,34.51,15602.0,32.7587,32.8252,32.7491,32.8157,15602.0
2023-06-12 12:00:00,34.52,34.63,34.51,34.61,17655.0,32.8252,32.9298,32.8157,32.9108,17655.0
2023-06-12 12:05:00,34.61,34.61,34.56,34.57,19505.0,32.9108,32.9108,32.8633,32.8728,19505.0
2023-06-12 12:10:00,34.55,34.58,34.52,34.55,7662.0,32.8537,32.8823,32.8252,32.8537,7662.0
2023-06-12 12:15:00,34.55,34.57,34.53,34.56,9587.0,32.8537,32.8728,32.8347,32.8633,9587.0
2023-06-12 12:20:00,34.57,34.61,34.55,34.59,16583.0,32.8728,32.9108,32.8537,32.8918,16583.0
2023-06-12 12:25:00,34.59,34.6,34.57,34.59,14870.0,32.8918,32.9013,32.8728,32.8918,14870.0
2023-06-12 12:30:00,34.6,34.61,34.58,34.59,11662.0,32.9013,32.9108,32.8823,32.8918,11662.0
2023-06-12 12:35:00,34.59,34.65,34.59,34.62,15013.0,32.8918,32.9488,32.8918,32.9203,15013.0
2023-06-12 12:40:00,34.63,34.71,34.62,34.66,34590.0,32.9298,33.0059,32.9203,32.9583,34590.0
2023-06-12 12:45:00,34.66,34.67,34.58,34.59,19542.0,32.9583,32.9679,32.8823,32.8918,19542.0
2023-06-12 12:50:00,34.58,34.59,34.53,34.53,14106.0,32.8823,32.8918,32.8347,32.8347,14106.0
2023-06-12 12:55:00,34.53,34.54,34.51,34.51,12855.0,32.8347,32.8442,32.8157,32.8157,12855.0
2023-06-12 13:00:00,34.52,34.53,34.46,34.48,18560.0,32.8252,32.8347,32.7682,32.7872,18560.0
2023-06-12 13:05:00,34.48,34.5,34.47,34.5,19116.0,32.7872,32.8062,32.7777,32.8062,19116.0
2023-06-12 13:10:00,34.5,34.51,34.37,34.38,30574.0,32.8062,32.8157,32.6826,32.6921,30574.0
2023-06-12 13:15:00,34.38,34.38,34.33,34.36,25248.0,32.6921,32.6921,32.6446,32.6731,25248.0
2023-06-12 13:20:00,34.35,34.37,34.28,34.3,24732.0,32.6636,32.6826,32.597,32.616,24732.0
2023-06-12 13:25:00,34.3,34.31,34.21,34.24,40955.0,32.616,32.6255,32.5304,32.559,40955.0
2023-06-12 13:30:00,34.24,34.34,34.23,34.25,20727.0,32.559,32.6541,32.5495,32.5685,20727.0
2023-06-12 13:35:00,34.26,34.27,34.13,34.18,36948.0,32.578,32.5875,32.4544,32.5019,36948.0
2023-06-12 13:40:00,34.18,34.25,34.18,34.2,12041.0,32.5019,32.5685,32.5019,32.5209,12041.0
2023-06-12 13:45:00,34.2,34.28,34.19,34.24,11315.0,32.5209,32.597,32.5114,32.559,11315.0
2023-06-12 13:50:00,34.25,34.27,34.21,34.22,9656.0,32.5685,32.5875,32.5304,32.54,9656.0
2023-06-12 13:55:00,34.21,34.21,34.19,34.19,6854.0,32.5304,32.5304,32.5114,32.5114,6854.0
2023-06-12 14:00:00,34.2,34.22,34.15,34.16,14563.0,32.5209,32.54,32.4734,32.4829,14563.0
2023-06-12 14:05:00,34.16,34.18,34.15,34.16,15115.0,32.4829,32.5019,32.4734,32.4829,15115.0
2023-06-12 14:10:00,34.16,34.2,34.15,34.16,10616.0,32.4829,32.5209,32.4734,32.4829,10616.0
2023-06-12 14:15:00,34.15,34.18,34.05,34.06,9909.0,32.4734,32.5019,32.3783,32.3878,9909.0
2023-06-12 14:20:00,34.06,34.07,34.02,34.02,19814.0,32.3878,32.3973,32.3498,32.3498,19814.0
2023-06-12 14:25:00,34.02,34.04,33.96,33.97,20419.0,32.3498,32.3688,32.2927,32.3022,20419.0
2023-06-12 14:30:00,33.95,33.96,33.9,33.91,7699.0,32.2832,32.2927,32.2357,32.2452,7699.0
2023-06-12 14:35:00,33.91,33.94,33.89,33.9,23590.0,32.2452,32.2737,32.2262,32.2357,23590.0
2023-06-12 14:40:00,33.89,33.91,33.87,33.89,50011.0,32.2262,32.2452,32.2071,32.2262,50011.0
2023-06-12 14:45:00,33.9,33.91,33.87,33.9,60049.0,32.2357,32.2452,32.2071,32.2357,60049.0
2023-06-12 14:50:00,33.9,34.01,33.89,33.98,52908.0,32.2357,32.3403,32.2262,32.3117,52908.0
2023-06-12 14:55:00,33.98,34.1,33.97,34.07,30621.0,32.3117,32.4258,32.3022,32.3973,30621.0
2023-06-12 15:00:00,34.07,34.07,34.01,34.01,13345.0,32.3973,32.3973,32.3403,32.3403,13345.0
2023-06-12 15:05:00,34.01,34.05,34.0,34.05,14095.0,32.3403,32.3783,32.3308,32.3783,14095.0
2023-06-12 15:10:00,34.04,34.16,34.04,34.16,18227.0,32.3688,32.4829,32.3688,32.4829,18227.0
2023-06-12 15:15:00,34.16,34.21,34.16,34.18,15468.0,32.4829,32.5304,32.4829,32.5019,15468.0
2023-06-12 15:20:00,34.18,34.26,34.16,34.26,11837.0,32.5019,32.578,32.4829,32.578,11837.0
2023-06-12 15:25:00,34.26,34.34,34.26,34.3,19109.0,32.578,32.6541,32.578,32.616,19109.0
2023-06-12 15:30:00,34.31,34.33,34.29,34.32,14040.0,32.6255,32.6446,32.6065,32.635,14040.0
2023-06-12 15:35:00,34.33,34.35,34.27,34.34,36175.0,32.6446,32.6636,32.5875,32.6541,36175.0
2023-06-12 15:40:00,34.34,34.4,34.32,34.36,41107.0,32.6541,32.7111,32.635,32.6731,41107.0
2023-06-12 15:45:00,34.36,34.36,34.3,34.32,51157.0,32.6731,32.6731,32.616,32.635,51157.0
2023-06-12 15:50:00,34.32,34.34,34.25,34.26,85172.0,32.635,32.6541,32.5685,32.578,85172.0
2023-06-12 15:55:00,34.26,34.32,34.25,34.28,196522.0,32.578,32.635,32.5685,32.597,196522.0
2023-06-13 09:30:00,34.27,34.27,34.11,34.18,22699.0,32.5875,32.5875,32.4354,32.5019,22699.0
2023-06-13 09:35:00,34.19,34.27,34.12,34.27,26577.0,32.5114,32.5875,32.4449,32.5875,26577.0
2023-06-13 09:40:00,34.25,34.32,34.22,34.3,19594.0,32.5685,32.635,32.54,32.616,19594.0
2023-06-13 09:45:00,34.31,34.37,34.24,34.3,19470.0,32.6255,32.6826,32.559,32.616,19470.0
2023-06-13 09:50:00,34.3,34.3,34.09,34.09,18968.0,32.616,32.616,32.4163,32.4163,18968.0
2023-06-13 09:55:00,34.09,34.14,34.03,34.04,19632.0,32.4163,32.4639,32.3593,32.3688,19632.0
2023-06-13 10:00:00,34.04,34.05,33.98,34.01,11534.0,32.3688,32.3783,32.3117,32.3403,11534.0
2023-06-13 10:05:00,34.01,34.17,33.99,34.16,20144.0,32.3403,32.4924,32.3212,32.4829,20144.0
2023-06-13 10:10:00,34.16,34.27,34.13,34.27,20024.0,32.4829,32.5875,32.4544,32.5875,20024.0
2023-06-13 10:15:00,34.29,34.31,34.07,34.09,15780.0,32.6065,32.6255,32.3973,32.4163,15780.0
2023-06-13 10:20:00,34.09,34.21,34.07,34.19,13992.0,32.4163,32.5304,32.3973,32.5114,13992.0
2023-06-13 10:25:00,34.19,34.24,34.15,34.21,10051.0,32.5114,32.559,32.4734,32.5304,10051.0
2023-06-13 10:30:00,34.21,34.22,34.07,34.13,17135.0,32.5304,32.54,32.3973,32.4544,17135.0
2023-06-13 10:35:00,34.13,34.2,34.12,34.18,19499.0,32.4544,32.5209,32.4449,32.5019,19499.0
2023-06-13 10:40:00,34.18,34.18,34.02,34.02,21062.0,32.5019,32.5019,32.3498,32.3498,21062.0
2023-06-13 10:45:00,34.03,34.08,34.03,34.03,11220.0,32.3593,32.4068,32.3593,32.3593,11220.0
2023-06-13 10:50:00,34.02,34.04,33.93,33.94,18678.0,32.3498,32.3688,32.2642,32.2737,18678.0
2023-06-13 10:55:00,33.94,33.96,33.9,33.9,19080.0,32.2737,32.2927,32.2357,32.2357,19080.0
2023-06-13 11:00:00,33.9,33.96,33.89,33.93,15026.0,32.2357,32.2927,32.2262,32.2642,15026.0
2023-06-13 11:05:00,33.93,33.97,33.92,33.96,28517.0,32.2642,32.3022,32.2547,32.2927,28517.0
2023-06-13 11:10:00,33.96,34.08,33.96,34.07,37661.0,32.2927,32.4068,32.2927,32.3973,37661.0
2023-06-13 11:15:00,34.08,34.12,34.04,34.05,8394.0,32.4068,32.4449,32.3688,32.3783,8394.0
2023-06-13 11:20:00,34.05,34.16,34.05,34.14,16486.0,32.3783,32.4829,32.3783,32.4639,16486.0
2023-06-13 11:25:00,34.14,34.14,34.09,34.13,31789.0,32.4639,32.4639,32.4163,32.4544,31789.0
2023-06-13 11:30:00,34.13,34.14,34.01,34.03,13762.0,32.4544,32.4639,32.3403,32.3593,13762.0
2023-06-13 11:35:00,34.03,34.03,33.94,33.95,10215.0,32.3593,32.3593,32.2737,32.2832,10215.0
2023-06-13 11:40:00,33.95,33.98,33.9,33.98,17867.0,32.2832,32.3117,32.2357,32.3117,17867.0
2023-06-13 11:45:00,33.97,33.98,33.92,33.94,9282.0,32.3022,32.3117,32.2547,32.2737,9282.0
2023-06-13 11:50:00,33.93,34.01,33.93,33.97,9057.0,32.2642,32.3403,32.2642,32.3022,9057.0
2023-06-13 11:55:00,33.97,33.97,33.92,33.93,18065.0,32.3022,32.3022,32.2547,32.2642,18065.0
2023-06-13 12:00:00,33.93,33.95,33.91,33.91,27046.0,32.2642,32.2832,32.2452,32.2452,27046.0
2023-06-13 12:05:00,33.91,33.94,33.91,33.91,19549.0,32.2452,32.2737,32.2452,32.2452,19549.0
2023-06-13 12:10:00,33.91,33.93,33.79,33.8,15916.0,32.2452,32.2642,32.1311,32.1406,15916.0
2023-06-13 12:15:00,33.8,33.89,33.8,33.85,13248.0,32.1406,32.2262,32.1406,32.1881,13248.0
2023-06-13 12:20:00,33.85,33.91,33.83,33.91,23141.0,32.1881,32.2452,32.1691,32.2452,23141.0
2023-06-13 12:25:00,33.93,33.96,33.91,33.93,11899.0,32.2642,32.2927,32.2452,32.2642,11899.0
2023-06-13 12:30:00,33.92,33.94,33.92,33.93,5849.0,32.2547,32.2737,32.2547,32.2642,5849.0
2023-06-13 12:35:00,33.93,33.98,33.91,33.95,14032.0,32.2642,32.3117,32.2452,32.2832,14032.0
2023-06-13 12:40:00,33.96,33.99,33.96,33.97,9851.0,32.2927,32.3212,32.2927,32.3022,9851.0
2023-06-13 12:45:00,33.97,34.0,33.96,33.98,10085.0,32.3022,32.3308,32.2927,32.3117,10085.0
2023-06-13 12:50:00,33.98,33.98,33.93,33.95,9423.0,32.3117,32.3117,32.2642,32.2832,9423.0
2023-06-13 12:55:00,33.95,33.95,33.85,33.87,16504.0,32.2832,32.2832,32.1881,32.2071,16504.0
2023-06-13 13:00:00,33.87,33.92,33.85,33.9,13634.0,32.2071,32.2547,32.1881,32.2357,13634.0
2023-06-13 13:05:00,33.9,33.91,33.87,33.91,14416.0,32.2357,32.2452,32.2071,32.2452,14416.0
2023-06-13 13:10:00,33.92,34.02,33.92,34.01,33011.0,32.2547,32.3498,32.2547,32.3403,33011.0
2023-06-13 13:15:00,34.02,34.16,34.02,34.16,18641.0,32.3498,32.4829,32.3498,32.4829,18641.0
2023-06-13 13:20:00,34.16,34.26,34.15,34.2,29046.0,32.4829,32.578,32.4734,32.5209,29046.0
2023-06-13 13:25:00,34.2,34.23,34.17,34.17,16855.0,32.5209,32.5495,32.4924,32.4924,16855.0
2023-06-13 13:30:00,34.16,34.17,34.05,34.05,9750.0,32.4829,32.4924,32.3783,32.3783,9750.0
2023-06-13 13:35:00,34.05,34.06,34.0,34.03,24872.0,32.3783,32.3878,32.3308,32.3593,24872.0
2023-06-13 13:40:00,34.04,34.06,34.03,34.04,11299.0,32.3688,32.3878,32.3593,32.3688,11299.0
2023-06-13 13:45:00,34.04,34.08,34.03,34.06,15469.0,32.3688,32.4068,32.3593,32.3878,15469.0
2023-06-13 13:50:00,34.06,34.11,34.06,34.09,6118.0,32.3878,32.4354,32.3878,32.4163,6118.0
2023-06-13 13:55:00,34.09,34.12,34.08,34.1,8225.0,32.4163,32.4449,32.4068,32.4258,8225.0
2023-06-13 14:00:00,34.11,34.15,34.08,34.14,40289.0,32.4354,32.4734,32.4068,32.4639,40289.0
2023-06-13 14:05:00,34.15,34.15,34.05,34.05,53601.0,32.4734,32.4734,32.3783,32.3783,53601.0
2023-06-13 14:10:00,34.04,34.09,34.0,34.03,18647.0,32.3688,32.4163,32.3308,32.3593,18647.0
2023-06-13 14:15:00,34.03,34.03,34.0,34.03,8347.0,32.3593,32.3593,32.3308,32.3593,8347.0
2023-06-13 14:20:00,34.02,34.08,34.02,34.05,6974.0,32.3498,32.4068,32.3498,32.3783,6974.0
2023-06-13 14:25:00,34.05,34.06,34.0,34.02,17534.0,32.3783,32.3878,32.3308,32.3498,17534.0
2023-06-13 14:30:00,34.01,34.01,33.94,33.95,39891.0,32.3403,32.3403,32.2737,32.2832,39891.0
2023-06-13 14:35:00,33.95,34.06,33.93,34.06,25145.0,32.2832,32.3878,32.2642,32.3878,25145.0
2023-06-13 14:40:00,34.07,34.11,34.02,34.03,28299.0,32.3973,32.4354,32.3498,32.3593,28299.0
2023-06-13 14:45:00,34.02,34.06,34.02,34.03,9036.0,32.3498,32.3878,32.3498,32.3593,9036.0
2023-06-13 14:50:00,34.02,34.05,33.99,33.99,7014.0,32.3498,32.3783,32.3212,32.3212,7014.0
2023-06-13 14:55:00,33.99,34.07,33.98,34.07,14134.0,32.3212,32.3973,32.3117,32.3973,14134.0
2023-06-13 15:00:00,34.07,34.11,34.07,34.11,39413.0,32.3973,32.4354,32.3973,32.4354,39413.0
2023-06-13 15:05:00,34.12,34.17,34.12,34.16,9480.0,32.4449,32.4924,32.4449,32.4829,9480.0
2023-06-13 15:10:00,34.16,34.32,34.14,34.3,51551.0,32.4829,32.635,32.4639,32.616,51551.0
2023-06-13 15:15:00,34.3,34.36,34.2,34.22,154972.0,32.616,32.6731,32.5209,32.54,154972.0
2023-06-13 15:20:00,34.22,34.23,34.12,34.15,74343.0,32.54,32.5495,32.4449,32.4734,74343.0
2023-06-13 15:25:00,34.14,34.24,34.11,34.22,107631.0,32.4639,32.559,32.4354,32.54,107631.0
2023-06-13 15:30:00,34.22,34.28,34.21,34.25,24892.0,32.54,32.597,32.5304,32.5685,24892.0
2023-06-13 15:35:00,34.24,34.28,34.22,34.27,19743.0,32.559,32.597,32.54,32.5875,19743.0
2023-06-13 15:40:00,34.27,34.32,34.26,34.29,32013.0,32.5875,32.635,32.578,32.6065,32013.0
2023-06-13 15:45:00,34.29,34.34,34.27,34.33,38951.0,32.6065,32.6541,32.5875,32.6446,38951.0
2023-06-13 15:50:00,34.33,34.37,34.31,34.37,76660.0,32.6446,32.6826,32.6255,32.6826,76660.0
2023-06-13 15:55:00,34.37,34.37,34.34,34.35,191039.0,32.6826,32.6826,32.6541,32.6636,191039.0
2023-06-14 09:30:00,34.55,34.64,34.54,34.57,24233.0,32.8537,32.9393,32.8442,32.8728,24233.0
2023-06-14 09:35:00,34.58,34.67,34.55,34.57,38897.0,32.8823,32.9679,32.8537,32.8728,38897.0
2023-06-14 09:40:00,34.54,34.57,34.49,34.53,9563.0,32.8442,32.8728,32.7967,32.8347,9563.0
2023-06-14 09:45:00,34.54,34.6,34.47,34.48,8325.0,32.8442,32.9013,32.7777,32.7872,8325.0
2023-06-14 09:50:00,34.47,34.49,34.4,34.45,6725.0,32.7777,32.7967,32.7111,32.7587,6725.0
2023-06-14 09:55:00,34.44,34.48,34.41,34.45,5114.0,32.7491,32.7872,32.7206,32.7587,5114.0
2023-06-14 10:00:00,34.45,34.51,34.45,34.51,5365.0,32.7587,32.8157,32.7587,32.8157,5365.0
2023-06-14 10:05:00,34.51,34.56,34.47,34.55,7701.0,32.8157,32.8633,32.7777,32.8537,7701.0
2023-06-14 10:10:00,34.54,34.54,34.49,34.49,5662.0,32.8442,32.8442,32.7967,32.7967,5662.0
2023-06-14 10:15:00,34.5,34.5,34.43,34.44,8779.0,32.8062,32.8062,32.7396,32.7491,8779.0
2023-06-14 10:20:00,34.44,34.44,34.38,34.42,7246.0,32.7491,32.7491,32.6921,32.7301,7246.0
2023-06-14 10:25:00,34.44,34.45,34.4,34.43,10614.0,32.7491,32.7587,32.7111,32.7396,10614.0
2023-06-14 10:30:00,34.44,34.53,34.44,34.5,8950.0,32.7491,32.8347,32.7491,32.8062,8950.0
2023-06-14 10:35:00,34.47,34.56,34.47,34.54,8332.0,32.7777,32.8633,32.7777,32.8442,8332.0
2023-06-14 10:40:00,34.54,34.55,34.51,34.52,3721.0,32.8442,32.8537,32.8157,32.8252,3721.0
2023-06-14 10:45:00,34.52,34.63,34.52,34.62,8887.0,32.8252,32.9298,32.8252,32.9203,8887.0
2023-06-14 10:50:00,34.61,34.62,34.56,34.56,8978.0,32.9108,32.9203,32.8633,32.8633,8978.0
2023-06-14 10:55:00,34.57,34.65,34.57,34.65,8943.0,32.8728,32.9488,32.8728,32.9488,8943.0
2023-06-14 11:00:00,34.66,34.74,34.65,34.74,37528.0,32.9583,33.0344,32.9488,33.0344,37528.0
2023-06-14 11:05:00,34.75,34.76,34.67,34.7,18413.0,33.0439,33.0534,32.9679,32.9964,18413.0
2023-06-14 11:10:00,34.69,34.71,34.59,34.62,30079.0,32.9869,33.0059,32.8918,32.9203,30079.0
2023-06-14 11:15:00,34.61,34.69,34.61,34.68,8810.0,32.9108,32.9869,32.9108,32.9774,8810.0
2023-06-14 11:20:00,34.67,34.75,34.66,34.73,20307.0,32.9679,33.0439,32.9583,33.0249,20307.0
2023-06-14 11:25:00,34.72,34.72,34.61,34.62,7450.0,33.0154,33.0154,32.9108,32.9203,7450.0
2023-06-14 11:30:00,34.62,34.63,34.59,34.62,5630.0,32.9203,32.9298,32.8918,32.9203,5630.0
2023-06-14 11:35:00,34.64,34.69,34.64,34.65,8337.0,32.9393,32.9869,32.9393,32.9488,8337.0
2023-06-14 11:40:00,34.65,34.65,34.61,34.63,7681.0,32.9488,32.9488,32.9108,32.9298,7681.0
2023-06-14 11:45:00,34.62,34.63,34.58,34.59,5166.0,32.9203,32.9298,32.8823,32.8918,5166.0
2023-06-14 11:50:00,34.59,34.59,34.53,34.55,7715.0,32.8918,32.8918,32.8347,32.8537,7715.0
2023-06-14 11:55:00,34.55,34.59,34.55,34.59,5250.0,32.8537,32.8918,32.8537,32.8918,5250.0
2023-06-14 12:00:00,34.59,34.6,34.52,34.53,4628.0,32.8918,32.9013,32.8252,32.8347,4628.0
2023-06-14 12:05:00,34.53,34.56,34.52,34.53,5085.0,32.8347,32.8633,32.8252,32.8347,5085.0
2023-06-14 12:10:00,34.52,34.56,34.51,34.52,6323.0,32.8252,32.8633,32.8157,32.8252,6323.0
2023-06-14 12:15:00,34.51,34.56,34.5,34.54,7955.0,32.8157,32.8633,32.8062,32.8442,7955.0
2023-06-14 12:20:00,34.54,34.56,34.53,34.53,6286.0,32.8442,32.8633,32.8347,32.8347,6286.0
2023-06-14 12:25:00,34.52,34.52,34.5,34.51,3149.0,32.8252,32.8252,32.8062,32.8157,3149.0
2023-06-14 12:30:00,34.51,34.52,34.5,34.5,4355.0,32.8157,32.8252,32.8062,32.8062,4355.0
2023-06-14 12:35:00,34.5,34.5,34.48,34.5,4643.0,32.8062,32.8062,32.7872,32.8062,4643.0
2023-06-14 12:40:00,34.5,34.51,34.46,34.47,22313.0,32.8062,32.8157,32.7682,32.7777,22313.0
2023-06-14 12:45:00,34.47,34.48,34.42,34.43,10081.0,32.7777,32.7872,32.7301,32.7396,10081.0
2023-06-14 12:50:00,34.43,34.45,34.42,34.44,4333.0,32.7396,32.7587,32.7301,32.7491,4333.0
2023-06-14 12:55:00,34.43,34.43,34.4,34.43,6771.0,32.7396,32.7396,32.7111,32.7396,6771.0
2023-06-14 13:00:00,34.42,34.42,34.38,34.39,3831.0,32.7301,32.7301,32.6921,32.7016,3831.0
2023-06-14 13:05:00,34.38,34.42,34.37,34.4,5079.0,32.6921,32.7301,32.6826,32.7111,5079.0
2023-06-14 13:10:00,34.4,34.4,34.37,34.39,6656.0,32.7111,32.7111,32.6826,32.7016,6656.0
2023-06-14 13:15:00,34.38,34.39,34.34,34.36,7479.0,32.6921,32.7016,32.6541,32.6731,7479.0
2023-06-14 13:20:00,34.36,34.36,34.32,34.33,3431.0,32.6731,32.6731,32.635,32.6446,3431.0
2023-06-14 13:25:00,34.33,34.35,34.29,34.31,7863.0,32.6446,32.6636,32.6065,32.6255,7863.0
2023-06-14 13:30:00,34.32,34.32,34.27,34.29,6130.0,32.635,32.635,32.5875,32.6065,6130.0
2023-06-14 13:35:00,34.28,34.3,34.25,34.3,14100.0,32.597,32.616,32.5685,32.616,14100.0
2023-06-14 13:40:00,34.29,34.3,34.26,34.29,5316.0,32.6065,32.616,32.578,32.6065,5316.0
2023-06-14 13:45:00,34.3,34.33,34.29,34.32,8153.0,32.616,32.6446,32.6065,32.635,8153.0
2023-06-14 13:50:00,34.32,34.33,34.3,34.32,6123.0,32.635,32.6446,32.616,32.635,6123.0
2023-06-14 13:55:00,34.32,34.36,34.32,34.33,4250.0,32.635,32.6731,32.635,32.6446,4250.0
2023-06-14 14:00:00,34.31,34.31,34.17,34.23,17545.0,32.6255,32.6255,32.4924,32.5495,17545.0
2023-06-14 14:05:00,34.2,34.2,34.07,34.17,8592.0,32.5209,32.5209,32.3973,32.4924,8592.0
2023-06-14 14:10:00,34.19,34.24,34.05,34.09,25238.0,32.5114,32.559,32.3783,32.4163,25238.0
2023-06-14 14:15:00,34.09,34.14,34.06,34.08,15002.0,32.4163,32.4639,32.3878,32.4068,15002.0
2023-06-14 14:20:00,34.07,34.11,34.01,34.03,9347.0,32.3973,32.4354,32.3403,32.3593,9347.0
2023-06-14 14:25:00,34.02,34.04,33.97,34.03,16311.0,32.3498,32.3688,32.3022,32.3593,16311.0
2023-06-14 14:30:00,34.03,34.1,34.0,34.03,22877.0,32.3593,32.4258,32.3308,32.3593,22877.0
2023-06-14 14:35:00,34.04,34.16,34.04,34.05,19455.0,32.3688,32.4829,32.3688,32.3783,19455.0
2023-06-14 14:40:00,34.06,34.22,34.06,34.21,13356.0,32.3878,32.54,32.3878,32.5304,13356.0
2023-06-14 14:45:00,34.23,34.24,34.13,34.19,15412.0,32.5495,32.559,32.4544,32.5114,15412.0
2023-06-14 14:50:00,34.2,34.21,34.13,34.21,10832.0,32.5209,32.5304,32.4544,32.5304,10832.0
2023-06-14 14:55:00,34.21,34.26,34.19,34.22,9897.0,32.5304,32.578,32.5114,32.54,9897.0
2023-06-14 15:00:00,34.22,34.34,34.22,34.33,9678.0,32.54,32.6541,32.54,32.6446,9678.0
2023-06-14 15:05:00,34.32,34.4,34.3,34.32,10963.0,32.635,32.7111,32.616,32.635,10963.0
2023-06-14 15:10:00,34.33,34.35,34.27,34.28,12219.0,32.6446,32.6636,32.5875,32.597,12219.0
2023-06-14 15:15:00,34.26,34.27,34.19,34.25,14624.0,32.578,32.5875,32.5114,32.5685,14624.0
2023-06-14 15:20:00,34.24,34.33,34.23,34.3,9239.0,32.559,32.6446,32.5495,32.616,9239.0
2023-06-14 15:25:00,34.31,34.35,34.26,34.26,11876.0,32.6255,32.6636,32.578,32.578,11876.0
2023-06-14 15:30:00,34.26,34.28,34.22,34.25,16329.0,32.578,32.597,32.54,32.5685,16329.0
2023-06-14 15:35:00,34.26,34.31,34.26,34.3,17940.0,32.578,32.6255,32.578,32.616,17940.0
2023-06-14 15:40:00,34.3,34.33,34.26,34.27,22824.0,32.616,32.6446,32.578,32.5875,22824.0
2023-06-14 15:45:00,34.27,34.28,34.21,34.25,63811.0,32.5875,32.597,32.5304,32.5685,63811.0
2023-06-14 15:50:00,34.25,34.28,34.19,34.25,126259.0,32.5685,32.597,32.5114,32.5685,126259.0
2023-06-14 15:55:00,34.25,34.36,34.24,34.32,191924.0,32.5685,32.6731,32.559,32.635,191924.0
2023-06-15 09:30:00,34.29,34.46,34.27,34.28,24179.0,32.6065,32.7682,32.5875,32.597,24179.0
2023-06-15 09:35:00,34.29,34.39,34.28,34.35,19094.0,32.6065,32.7016,32.597,32.6636,19094.0
2023-06-15 09:40:00,34.36,34.38,34.2,34.21,18434.0,32.6731,32.6921,32.5209,32.5304,18434.0
2023-06-15 09:45:00,34.22,34.29,34.15,34.27,16723.0,32.54,32.6065,32.4734,32.5875,16723.0
2023-06-15 09:50:00,34.3,34.39,34.29,34.29,33954.0,32.616,32.7016,32.6065,32.6065,33954.0
2023-06-15 09:55:00,34.28,34.38,34.28,34.34,21341.0,32.597,32.6921,32.597,32.6541,21341.0
2023-06-15 10:00:00,34.36,34.52,34.36,34.49,19626.0,32.6731,32.8252,32.6731,32.7967,19626.0
2023-06-15 10:05:00,34.49,34.56,34.46,34.48,20435.0,32.7967,32.8633,32.7682,32.7872,20435.0
2023-06-15 10:10:00,34.49,34.49,34.42,34.45,9940.0,32.7967,32.7967,32.7301,32.7587,9940.0
2023-06-15 10:15:00,34.45,34.49,34.42,34.46,11019.0,32.7587,32.7967,32.7301,32.7682,11019.0
2023-06-15 10:20:00,34.45,34.49,34.4,34.44,13757.0,32.7587,32.7967,32.7111,32.7491,13757.0
2023-06-15 10:25:00,34.45,34.47,34.42,34.45,5172.0,32.7587,32.7777,32.7301,32.7587,5172.0
2023-06-15 10:30:00,34.45,34.46,34.39,34.43,14811.0,32.7587,32.7682,32.7016,32.7396,14811.0
2023-06-15 10:35:00,34.42,34.43,34.29,34.31,11325.0,32.7301,32.7396,32.6065,32.6255,11325.0
2023-06-15 10:40:00,34.3,34.35,34.28,34.31,8388.0,32.616,32.6636,32.597,32.6255,8388.0
2023-06-15 10:45:00,34.31,34.32,34.21,34.22,14413.0,32.6255,32.635,32.5304,32.54,14413.0
2023-06-15 10:50:00,34.21,34.21,34.15,34.19,11819.0,32.5304,32.5304,32.4734,32.5114,11819.0
2023-06-15 10:55:00,34.19,34.21,34.14,34.16,21330.0,32.5114,32.5304,32.4639,32.4829,21330.0
2023-06-15 11:00:00,34.16,34.21,34.12,34.15,17435.0,32.4829,32.5304,32.4449,32.4734,17435.0
2023-06-15 11:05:00,34.17,34.25,34.15,34.25,21184.0,32.4924,32.5685,32.4734,32.5685,21184.0
2023-06-15 11:10:00,34.25,34.29,34.24,34.24,11221.0,32.5685,32.6065,32.559,32.559,11221.0
2023-06-15 11:15:00,34.24,34.29,34.23,34.23,9301.0,32.559,32.6065,32.5495,32.5495,9301.0
2023-06-15 11:20:00,34.24,34.33,34.23,34.29,10728.0,32.559,32.6446,32.5495,32.6065,10728.0
2023-06-15 11:25:00,34.3,34.38,34.3,34.33,9375.0,32.616,32.6921,32.616,32.6446,9375.0
2023-06-15 11:30:00,34.33,34.33,34.23,34.23,8370.0,32.6446,32.6446,32.5495,32.5495,8370.0
2023-06-15 11:35:00,34.24,34.32,34.23,34.32,6730.0,32.559,32.635,32.5495,32.635,6730.0
2023-06-15 11:40:00,34.31,34.32,34.24,34.25,8623.0,32.6255,32.635,32.559,32.5685,8623.0
2023-06-15 11:45:00,34.25,34.28,34.17,34.17,18909.0,32.5685,32.597,32.4924,32.4924,18909.0
2023-06-15 11:50:00,34.18,34.25,34.18,34.24,6631.0,32.5019,32.5685,32.5019,32.559,6631.0
2023-06-15 11:55:00,34.25,34.26,34.22,34.23,5152.0,32.5685,32.578,32.54,32.5495,5152.0
2023-06-15 12:00:00,34.22,34.22,34.16,34.16,5760.0,32.54,32.54,32.4829,32.4829,5760.0
2023-06-15 12:05:00,34.16,34.19,34.13,34.17,7397.0,32.4829,32.5114,32.4544,32.4924,7397.0
2023-06-15 12:10:00,34.17,34.18,34.15,34.18,5683.0,32.4924,32.5019,32.4734,32.5019,5683.0
2023-06-15 12:15:00,34.17,34.22,34.16,34.21,6712.0,32.4924,32.54,32.4829,32.5304,6712.0
2023-06-15 12:20:00,34.2,34.23,34.19,34.22,7560.0,32.5209,32.5495,32.5114,32.54,7560.0
2023-06-15 12:25:00,34.22,34.23,34.2,34.22,11030.0,32.54,32.5495,32.5209,32.54,11030.0
2023-06-15 12:30:00,34.23,34.25,34.21,34.25,8099.0,32.5495,32.5685,32.5304,32.5685,8099.0
2023-06-15 12:35:00,34.25,34.3,34.24,34.27,9750.0,32.5685,32.616,32.559,32.5875,9750.0
2023-06-15 12:40:00,34.27,34.32,34.27,34.28,9976.0,32.5875,32.635,32.5875,32.597,9976.0
2023-06-15 12:45:00,34.27,34.27,34.23,34.26,9842.0,32.5875,32.5875,32.5495,32.578,9842.0
2023-06-15 12:50:00,34.26,34.29,34.24,34.26,17858.0,32.578,32.6065,32.559,32.578,17858.0
2023-06-15 12:55:00,34.26,34.29,34.24,34.27,7227.0,32.578,32.6065,32.559,32.5875,7227.0
2023-06-15 13:00:00,34.27,34.29,34.22,34.23,14246.0,32.5875,32.6065,32.54,32.5495,14246.0
2023-06-15 13:05:00,34.22,34.25,34.18,34.19,7867.0,32.54,32.5685,32.5019,32.5114,7867.0
2023-06-15 13:10:00,34.19,34.19,34.14,34.16,16388.0,32.5114,32.5114,32.4639,32.4829,16388.0
2023-06-15 13:15:00,34.16,34.16,34.07,34.08,23381.0,32.4829,32.4829,32.3973,32.4068,23381.0
2023-06-15 13:20:00,34.08,34.11,34.08,34.09,5384.0,32.4068,32.4354,32.4068,32.4163,5384.0
2023-06-15 13:25:00,34.09,34.12,34.07,34.12,11164.0,32.4163,32.4449,32.3973,32.4449,11164.0
2023-06-15 13:30:00,34.12,34.14,34.12,34.12,6550.0,32.4449,32.4639,32.4449,32.4449,6550.0
2023-06-15 13:35:00,34.13,34.13,34.09,34.12,5976.0,32.4544,32.4544,32.4163,32.4449,5976.0
2023-06-15 13:40:00,34.12,34.15,34.12,34.13,10447.0,32.4449,32.4734,32.4449,32.4544,10447.0
2023-06-15 13:45:00,34.14,34.22,34.14,34.22,13725.0,32.4639,32.54,32.4639,32.54,13725.0
2023-06-15 13:50:00,34.22,34.26,34.2,34.23,13940.0,32.54,32.578,32.5209,32.5495,13940.0
2023-06-15 13:55:00,34.24,34.27,34.2,34.23,14028.0,32.559,32.5875,32.5209,32.5495,14028.0
2023-06-15 14:00:00,34.23,34.24,34.15,34.15,6993.0,32.5495,32.559,32.4734,32.4734,6993.0
2023-06-15 14:05:00,34.15,34.15,34.07,34.08,20664.0,32.4734,32.4734,32.3973,32.4068,20664.0
2023-06-15 14:10:00,34.08,34.13,34.06,34.08,16642.0,32.4068,32.4544,32.3878,32.4068,16642.0
2023-06-15 14:15:00,34.08,34.12,34.06,34.09,18871.0,32.4068,32.4449,32.3878,32.4163,18871.0
2023-06-15 14:20:00,34.09,34.15,34.09,34.13,20346.0,32.4163,32.4734,32.4163,32.4544,20346.0
2023-06-15 14:25:00,34.13,34.19,34.11,34.19,23320.0,32.4544,32.5114,32.4354,32.5114,23320.0
2023-06-15 14:30:00,34.19,34.21,34.18,34.19,6885.0,32.5114,32.5304,32.5019,32.5114,6885.0
2023-06-15 14:35:00,34.19,34.19,34.16,34.18,15793.0,32.5114,32.5114,32.4829,32.5019,15793.0
2023-06-15 14:40:00,34.17,34.2,34.16,34.2,15656.0,32.4924,32.5209,32.4829,32.5209,15656.0
2023-06-15 14:45:00,34.2,34.2,34.14,34.15,18819.0,32.5209,32.5209,32.4639,32.4734,18819.0
2023-06-15 14:50:00,34.15,34.19,34.14,34.19,17340.0,32.4734,32.5114,32.4639,32.5114,17340.0
2023-06-15 14:55:00,34.21,34.28,34.2,34.27,15920.0,32.5304,32.597,32.5209,32.5875,15920.0
2023-06-15 15:00:00,34.28,34.32,34.24,34.25,10028.0,32.597,32.635,32.559,32.5685,10028.0
2023-06-15 15:05:00,34.25,34.34,34.25,34.34,9637.0,32.5685,32.6541,32.5685,32.6541,9637.0
2023-06-15 15:10:00,34.34,34.38,34.32,34.38,12326.0,32.6541,32.6921,32.635,32.6921,12326.0
2023-06-15 15:15:00,34.38,34.41,34.33,34.34,14116.0,32.6921,32.7206,32.6446,32.6541,14116.0
2023-06-15 15:20:00,34.33,34.35,34.29,34.34,12739.0,32.6446,32.6636,32.6065,32.6541,12739.0
2023-06-15 15:25:00,34.34,34.35,34.31,34.34,16345.0,32.6541,32.6636,32.6255,32.6541,16345.0
2023-06-15 15:30:00,34.34,34.34,34.29,34.31,20813.0,32.6541,32.6541,32.6065,32.6255,20813.0
2023-06-15 15:35:00,34.32,34.35,34.3,34.34,22430.0,32.635,32.6636,32.616,32.6541,22430.0
2023-06-15 15:40:00,34.35,34.45,34.35,34.44,21677.0,32.6636,32.7587,32.6636,32.7491,21677.0
2023-06-15 15:45:00,34.45,34.48,34.42,34.44,46302.0,32.7587,32.7872,32.7301,32.7491,46302.0
2023-06-15 15:50:00,34.44,34.48,34.42,34.45,81707.0,32.7491,32.7872,32.7301,32.7587,81707.0
2023-06-15 15:55:00,34.45,34.46,34.35,34.37,259505.0,32.7587,32.7682,32.6636,32.6826,259505.0
2023-06-16 09:30:00,34.64,34.69,34.58,34.66,325096.0,32.9393,32.9869,32.8823,32.9583,325096.0
2023-06-16 09:35:00,34.68,34.7,34.54,34.59,12576.0,32.9774,32.9964,32.8442,32.8918,12576.0
2023-06-16 09:40:00,34.63,34.66,34.47,34.5,10124.0,32.9298,32.9583,32.7777,32.8062,10124.0
2023-06-16 09:45:00,34.45,34.49,34.38,34.45,7694.0,32.7587,32.7967,32.6921,32.7587,7694.0
2023-06-16 09:50:00,34.46,34.57,34.44,34.56,13163.0,32.7682,32.8728,32.7491,32.8633,13163.0
2023-06-16 09:55:00,34.57,34.61,34.51,34.52,4858.0,32.8728,32.9108,32.8157,32.8252,4858.0
2023-06-16 10:00:00,34.52,34.56,34.48,34.55,15089.0,32.8252,32.8633,32.7872,32.8537,15089.0
2023-06-16 10:05:00,34.55,34.57,34.48,34.5,9001.0,32.8537,32.8728,32.7872,32.8062,9001.0
2023-06-16 10:10:00,34.5,34.51,34.41,34.42,14414.0,32.8062,32.8157,32.7206,32.7301,14414.0
2023-06-16 10:15:00,34.43,34.5,34.43,34.44,17297.0,32.7396,32.8062,32.7396,32.7491,17297.0
2023-06-16 10:20:00,34.45,34.51,34.43,34.46,11265.0,32.7587,32.8157,32.7396,32.7682,11265.0
2023-06-16 10:25:00,34.47,34.62,34.45,34.61,18723.0,32.7777,32.9203,32.7587,32.9108,18723.0
2023-06-16 10:30:00,34.61,34.64,34.59,34.59,6387.0,32.9108,32.9393,32.8918,32.8918,6387.0
2023-06-16 10:35:00,34.58,34.6,34.46,34.48,7791.0,32.8823,32.9013,32.7682,32.7872,7791.0
2023-06-16 10:40:00,34.47,34.47,34.33,34.33,7917.0,32.7777,32.7777,32.6446,32.6446,7917.0
2023-06-16 10:45:00,34.33,34.33,34.29,34.3,10532.0,32.6446,32.6446,32.6065,32.616,10532.0
2023-06-16 10:50:00,34.3,34.38,34.29,34.33,19345.0,32.616,32.6921,32.6065,32.6446,19345.0
2023-06-16 10:55:00,34.33,34.41,34.31,34.39,29438.0,32.6446,32.7206,32.6255,32.7016,29438.0
2023-06-16 11:00:00,34.39,34.39,34.35,34.38,11429.0,32.7016,32.7016,32.6636,32.6921,11429.0
2023-06-16 11:05:00,34.39,34.41,34.34,34.4,8769.0,32.7016,32.7206,32.6541,32.7111,8769.0
2023-06-16 11:10:00,34.41,34.43,34.38,34.41,10597.0,32.7206,32.7396,32.6921,32.7206,10597.0
2023-06-16 11:15:00,34.42,34.43,34.34,34.38,13767.0,32.7301,32.7396,32.6541,32.6921,13767.0
2023-06-16 11:20:00,34.39,34.4,34.3,34.33,20703.0,32.7016,32.7111,32.616,32.6446,20703.0
2023-06-16 11:25:00,34.33,34.35,34.28,34.33,25459.0,32.6446,32.6636,32.597,32.6446,25459.0
2023-06-16 11:30:00,34.34,34.39,34.34,34.38,6560.0,32.6541,32.7016,32.6541,32.6921,6560.0
2023-06-16 11:35:00,34.39,34.39,34.26,34.27,10378.0,32.7016,32.7016,32.578,32.5875,10378.0
2023-06-16 11:40:00,34.28,34.35,34.28,34.34,8371.0,32.597,32.6636,32.597,32.6541,8371.0
2023-06-16 11:45:00,34.35,34.38,34.34,34.38,9577.0,32.6636,32.6921,32.6541,32.6921,9577.0
2023-06-16 11:50:00,34.38,34.38,34.33,34.36,7470.0,32.6921,32.6921,32.6446,32.6731,7470.0
2023-06-16 11:55:00,34.36,34.41,34.35,34.41,11888.0,32.6731,32.7206,32.6636,32.7206,11888.0
2023-06-16 12:00:00,34.41,34.42,34.36,34.36,7898.0,32.7206,32.7301,32.6731,32.6731,7898.0
2023-06-16 12:05:00,34.36,34.39,34.36,34.37,6098.0,32.6731,32.7016,32.6731,32.6826,6098.0
2023-06-16 12:10:00,34.37,34.4,34.35,34.37,13340.0,32.6826,32.7111,32.6636,32.6826,13340.0
2023-06-16 12:15:00,34.37,34.41,34.36,34.41,9168.0,32.6826,32.7206,32.6731,32.7206,9168.0
2023-06-16 12:20:00,34.42,34.44,34.4,34.44,5747.0,32.7301,32.7491,32.7111,32.7491,5747.0
2023-06-16 12:25:00,34.43,34.46,34.41,34.45,10880.0,32.7396,32.7682,32.7206,32.7587,10880.0
2023-06-16 12:30:00,34.44,34.45,34.39,34.41,6832.0,32.7491,32.7587,32.7016,32.7206,6832.0
2023-06-16 12:35:00,34.41,34.44,34.41,34.41,9431.0,32.7206,32.7491,32.7206,32.7206,9431.0
2023-06-16 12:40:00,34.41,34.44,34.41,34.41,10129.0,32.7206,32.7491,32.7206,32.7206,10129.0
2023-06-16 12:45:00,34.41,34.47,34.41,34.46,11411.0,32.7206,32.7777,32.7206,32.7682,11411.0
2023-06-16 12:50:00,34.47,34.47,34.45,34.47,3929.0,32.7777,32.7777,32.7587,32.7777,3929.0
2023-06-16 12:55:00,34.47,34.53,34.47,34.49,6033.0,32.7777,32.8347,32.7777,32.7967,6033.0
2023-06-16 13:00:00,34.49,34.49,34.46,34.48,17569.0,32.7967,32.7967,32.7682,32.7872,17569.0
2023-06-16 13:05:00,34.47,34.47,34.4,34.41,7945.0,32.7777,32.7777,32.7111,32.7206,7945.0
2023-06-16 13:10:00,34.4,34.41,34.36,34.41,15715.0,32.7111,32.7206,32.6731,32.7206,15715.0
2023-06-16 13:15:00,34.41,34.42,34.36,34.37,7215.0,32.7206,32.7301,32.6731,32.6826,7215.0
2023-06-16 13:20:00,34.37,34.41,34.36,34.41,9241.0,32.6826,32.7206,32.6731,32.7206,9241.0
2023-06-16 13:25:00,34.41,34.41,34.37,34.38,4831.0,32.7206,32.7206,32.6826,32.6921,4831.0
2023-06-16 13:30:00,34.37,34.38,34.33,34.34,10373.0,32.6826,32.6921,32.6446,32.6541,10373.0
2023-06-16 13:35:00,34.35,34.37,34.34,34.35,6663.0,32.6636,32.6826,32.6541,32.6636,6663.0
2023-06-16 13:40:00,34.36,34.36,34.32,34.34,5582.0,32.6731,32.6731,32.635,32.6541,5582.0
2023-06-16 13:45:00,34.34,34.38,34.34,34.38,25787.0,32.6541,32.6921,32.6541,32.6921,25787.0
2023-06-16 13:50:00,34.39,34.43,34.38,34.43,8441.0,32.7016,32.7396,32.6921,32.7396,8441.0
2023-06-16 13:55:00,34.43,34.44,34.41,34.43,12406.0,32.7396,32.7491,32.7206,32.7396,12406.0
2023-06-16 14:00:00,34.43,34.44,34.4,34.42,20692.0,32.7396,32.7491,32.7111,32.7301,20692.0
2023-06-16 14:05:00,34.43,34.43,34.36,34.39,13731.0,32.7396,32.7396,32.6731,32.7016,13731.0
2023-06-16 14:10:00,34.39,34.4,34.37,34.39,6832.0,32.7016,32.7111,32.6826,32.7016,6832.0
2023-06-16 14:15:00,34.39,34.44,34.39,34.44,30678.0,32.7016,32.7491,32.7016,32.7491,30678.0
2023-06-16 14:20:00,34.44,34.44,34.4,34.41,13401.0,32.7491,32.7491,32.7111,32.7206,13401.0
2023-06-16 14:25:00,34.42,34.45,34.41,34.44,10840.0,32.7301,32.7587,32.7206,32.7491,10840.0
2023-06-16 14:30:00,34.45,34.45,34.4,34.42,23145.0,32.7587,32.7587,32.7111,32.7301,23145.0
2023-06-16 14:35:00,34.42,34.46,34.41,34.44,9850.0,32.7301,32.7682,32.7206,32.7491,9850.0
2023-06-16 14:40:00,34.44,34.48,34.41,34.47,24933.0,32.7491,32.7872,32.7206,32.7777,24933.0
2023-06-16 14:45:00,34.47,34.47,34.4,34.41,10351.0,32.7777,32.7777,32.7111,32.7206,10351.0
2023-06-16 14:50:00,34.41,34.41,34.34,34.36,13757.0,32.7206,32.7206,32.6541,32.6731,13757.0
2023-06-16 14:55:00,34.36,34.36,34.29,34.29,19158.0,32.6731,32.6731,32.6065,32.6065,19158.0
2023-06-16 15:00:00,34.3,34.34,34.3,34.33,19478.0,32.616,32.6541,32.616,32.6446,19478.0
2023-06-16 15:05:00,34.33,34.33,34.29,34.3,28120.0,32.6446,32.6446,32.6065,32.616,28120.0
2023-06-16 15:10:00,34.31,34.34,34.23,34.23,93273.0,32.6255,32.6541,32.5495,32.5495,93273.0
2023-06-16 15:15:00,34.24,34.24,34.11,34.19,60798.0,32.559,32.559,32.4354,32.5114,60798.0
2023-06-16 15:20:00,34.19,34.25,34.19,34.23,31786.0,32.5114,32.5685,32.5114,32.5495,31786.0
2023-06-16 15:25:00,34.22,34.25,34.16,34.19,24587.0,32.54,32.5685,32.4829,32.5114,24587.0
2023-06-16 15:30:00,34.18,34.23,34.17,34.18,26720.0,32.5019,32.5495,32.4924,32.5019,26720.0
2023-06-16 15:35:00,34.17,34.18,34.1,34.12,44629.0,32.4924,32.5019,32.4258,32.4449,44629.0
2023-06-16 15:40:00,34.12,34.2,34.08,34.18,97780.0,32.4449,32.5209,32.4068,32.5019,97780.0
2023-06-16 15:45:00,34.18,34.19,34.12,34.18,177877.0,32.5019,32.5114,32.4449,32.5019,177877.0
2023-06-16 15:50:00,34.2,34.52,34.18,34.51,286943.0,32.5209,32.8252,32.5019,32.8157,286943.0
2023-06-16 15:55:00,34.51,34.57,34.11,34.12,1319813.0,32.8157,32.8728,32.4354,32.4449,1319813.0
2023-06-20 09:30:00,34.09,34.09,33.92,34.07,41355.0,32.4163,32.4163,32.2547,32.3973,41355.0
2023-06-20 09:35:00,34.09,34.27,34.05,34.23,23907.0,32.4163,32.5875,32.3783,32.5495,23907.0
2023-06-20 09:40:00,34.23,34.25,34.06,34.11,16034.0,32.5495,32.5685,32.3878,32.4354,16034.0
2023-06-20 09:45:00,34.1,34.1,33.97,34.02,16818.0,32.4258,32.4258,32.3022,32.3498,16818.0
2023-06-20 09:50:00,34.02,34.02,33.82,33.84,20933.0,32.3498,32.3498,32.1596,32.1786,20933.0
2023-06-20 09:55:00,33.84,33.85,33.77,33.84,15745.0,32.1786,32.1881,32.112,32.1786,15745.0
2023-06-20 10:00:00,33.85,33.99,33.85,33.96,60482.0,32.1881,32.3212,32.1881,32.2927,60482.0
2023-06-20 10:05:00,33.96,34.13,33.96,34.12,11965.0,32.2927,32.4544,32.2927,32.4449,11965.0
2023-06-20 10:10:00,34.13,34.18,34.1,34.15,12316.0,32.4544,32.5019,32.4258,32.4734,12316.0
2023-06-20 10:15:00,34.16,34.19,34.08,34.09,14203.0,32.4829,32.5114,32.4068,32.4163,14203.0
2023-06-20 10:20:00,34.08,34.22,34.05,34.22,23726.0,32.4068,32.54,32.3783,32.54,23726.0
2023-06-20 10:25:00,34.22,34.23,34.11,34.14,21980.0,32.54,32.5495,32.4354,32.4639,21980.0
2023-06-20 10:30:00,34.16,34.2,34.14,34.16,16497.0,32.4829,32.5209,32.4639,32.4829,16497.0
2023-06-20 10:35:00,34.16,34.17,34.1,34.11,12739.0,32.4829,32.4924,32.4258,32.4354,12739.0
2023-06-20 10:40:00,34.11,34.12,34.05,34.09,22970.0,32.4354,32.4449,32.3783,32.4163,22970.0
2023-06-20 10:45:00,34.09,34.19,34.09,34.19,10527.0,32.4163,32.5114,32.4163,32.5114,10527.0
2023-06-20 10:50:00,34.18,34.18,34.14,34.17,9617.0,32.5019,32.5019,32.4639,32.4924,9617.0
2023-06-20 10:55:00,34.17,34.18,34.12,34.13,14972.0,32.4924,32.5019,32.4449,32.4544,14972.0
2023-06-20 11:00:00,34.14,34.17,34.11,34.14,13215.0,32.4639,32.4924,32.4354,32.4639,13215.0
2023-06-20 11:05:00,34.14,34.16,34.08,34.09,8154.0,32.4639,32.4829,32.4068,32.4163,8154.0
2023-06-20 11:10:00,34.09,34.13,34.06,34.11,19222.0,32.4163,32.4544,32.3878,32.4354,19222.0
2023-06-20 11:15:00,34.1,34.13,34.07,34.1,15794.0,32.4258,32.4544,32.3973,32.4258,15794.0
2023-06-20 11:20:00,34.11,34.18,34.09,34.18,22347.0,32.4354,32.5019,32.4163,32.5019,22347.0
2023-06-20 11:25:00,34.18,34.28,34.18,34.27,26437.0,32.5019,32.597,32.5019,32.5875,26437.0
2023-06-20 11:30:00,34.26,34.26,34.13,34.14,11595.0,32.578,32.578,32.4544,32.4639,11595.0
2023-06-20 11:35:00,34.14,34.18,34.12,34.16,11699.0,32.4639,32.5019,32.4449,32.4829,11699.0
2023-06-20 11:40:00,34.18,34.25,34.17,34.22,12643.0,32.5019,32.5685,32.4924,32.54,12643.0
2023-06-20 11:45:00,34.22,34.29,34.22,34.29,6959.0,32.54,32.6065,32.54,32.6065,6959.0
2023-06-20 11:50:00,34.29,34.29,34.26,34.29,5571.0,32.6065,32.6065,32.578,32.6065,5571.0
2023-06-20 11:55:00,34.3,34.37,34.29,34.37,11658.0,32.616,32.6826,32.6065,32.6826,11658.0
2023-06-20 12:00:00,34.37,34.37,34.32,34.34,10475.0,32.6826,32.6826,32.635,32.6541,10475.0
2023-06-20 12:05:00,34.34,34.35,34.28,34.3,10597.0,32.6541,32.6636,32.597,32.616,10597.0
2023-06-20 12:10:00,34.29,34.32,34.28,34.29,7571.0,32.6065,32.635,32.597,32.6065,7571.0
2023-06-20 12:15:00,34.27,34.31,34.26,34.27,8398.0,32.5875,32.6255,32.578,32.5875,8398.0
2023-06-20 12:20:00,34.27,34.35,34.26,34.33,12942.0,32.5875,32.6636,32.578,32.6446,12942.0
2023-06-20 12:25:00,34.33,34.39,34.32,34.38,8461.0,32.6446,32.7016,32.635,32.6921,8461.0
2023-06-20 12:30:00,34.38,34.38,34.26,34.27,12892.0,32.6921,32.6921,32.578,32.5875,12892.0
2023-06-20 12:35:00,34.28,34.3,34.23,34.25,16193.0,32.597,32.616,32.5495,32.5685,16193.0
2023-06-20 12:40:00,34.25,34.3,34.24,34.24,7061.0,32.5685,32.616,32.559,32.559,7061.0
2023-06-20 12:45:00,34.25,34.26,34.23,34.23,12190.0,32.5685,32.578,32.5495,32.5495,12190.0
2023-06-20 12:50:00,34.23,34.24,34.13,34.13,92664.0,32.5495,32.559,32.4544,32.4544,92664.0
2023-06-20 12:55:00,34.13,34.17,34.13,34.14,16210.0,32.4544,32.4924,32.4544,32.4639,16210.0
2023-06-20 13:00:00,34.14,34.21,34.11,34.18,10640.0,32.4639,32.5304,32.4354,32.5019,10640.0
2023-06-20 13:05:00,34.18,34.19,34.14,34.14,3778.0,32.5019,32.5114,32.4639,32.4639,3778.0
2023-06-20 13:10:00,34.14,34.18,34.13,34.16,6722.0,32.4639,32.5019,32.4544,32.4829,6722.0
2023-06-20 13:15:00,34.17,34.17,34.13,34.17,7788.0,32.4924,32.4924,32.4544,32.4924,7788.0
2023-06-20 13:20:00,34.17,34.18,34.12,34.14,7012.0,32.4924,32.5019,32.4449,32.4639,7012.0
2023-06-20 13:25:00,34.15,34.16,34.13,34.14,8983.0,32.4734,32.4829,32.4544,32.4639,8983.0
2023-06-20 13:30:00,34.14,34.15,34.09,34.1,7819.0,32.4639,32.4734,32.4163,32.4258,7819.0
2023-06-20 13:35:00,34.09,34.1,34.06,34.07,15572.0,32.4163,32.4258,32.3878,32.3973,15572.0
2023-06-20 13:40:00,34.08,34.11,34.07,34.11,7745.0,32.4068,32.4354,32.3973,32.4354,7745.0
2023-06-20 13:45:00,34.11,34.12,34.08,34.11,11937.0,32.4354,32.4449,32.4068,32.4354,11937.0
2023-06-20 13:50:00,34.1,34.11,34.08,34.1,10182.0,32.4258,32.4354,32.4068,32.4258,10182.0
2023-06-20 13:55:00,34.09,34.13,34.09,34.11,9045.0,32.4163,32.4544,32.4163,32.4354,9045.0
2023-06-20 14:00:00,34.11,34.14,34.09,34.09,7861.0,32.4354,32.4639,32.4163,32.4163,7861.0
2023-06-20 14:05:00,34.09,34.09,34.04,34.06,11104.0,32.4163,32.4163,32.3688,32.3878,11104.0
2023-06-20 14:10:00,34.05,34.09,34.05,34.09,9870.0,32.3783,32.4163,32.3783,32.4163,9870.0
2023-06-20 14:15:00,34.09,34.12,34.07,34.12,14787.0,32.4163,32.4449,32.3973,32.4449,14787.0
2023-06-20 14:20:00,34.13,34.13,34.07,34.07,7957.0,32.4544,32.4544,32.3973,32.3973,7957.0
2023-06-20 14:25:00,34.07,34.07,34.05,34.06,6559.0,32.3973,32.3973,32.3783,32.3878,6559.0
2023-06-20 14:30:00,34.06,34.06,34.04,34.05,9299.0,32.3878,32.3878,32.3688,32.3783,9299.0
2023-06-20 14:35:00,34.05,34.09,34.05,34.08,12283.0,32.3783,32.4163,32.3783,32.4068,12283.0
2023-06-20 14:40:00,34.08,34.08,33.99,34.0,11627.0,32.4068,32.4068,32.3212,32.3308,11627.0
2023-06-20 14:45:00,34.0,34.0,33.94,33.95,14888.0,32.3308,32.3308,32.2737,32.2832,14888.0
2023-06-20 14:50:00,33.95,33.97,33.93,33.94,14993.0,32.2832,32.3022,32.2642,32.2737,14993.0
2023-06-20 14:55:00,33.95,33.95,33.88,33.89,17409.0,32.2832,32.2832,32.2166,32.2262,17409.0
2023-06-20 15:00:00,33.89,33.9,33.83,33.85,27465.0,32.2262,32.2357,32.1691,32.1881,27465.0
2023-06-20 15:05:00,33.84,33.84,33.78,33.79,21023.0,32.1786,32.1786,32.1216,32.1311,21023.0
2023-06-20 15:10:00,33.79,33.79,33.69,33.69,77889.0,32.1311,32.1311,32.036,32.036,77889.0
2023-06-20 15:15:00,33.69,33.73,33.65,33.65,20115.0,32.036,32.074,31.9979,31.9979,20115.0
2023-06-20 15:20:00,33.66,33.66,33.61,33.64,35215.0,32.0074,32.0074,31.9599,31.9884,35215.0
2023-06-20 15:25:00,33.64,33.76,33.59,33.73,35392.0,31.9884,32.1025,31.9409,32.074,35392.0
2023-06-20 15:30:00,33.73,33.75,33.66,33.66,30577.0,32.074,32.093,32.0074,32.0074,30577.0
2023-06-20 15:35:00,33.66,33.67,33.57,33.59,30033.0,32.0074,32.017,31.9219,31.9409,30033.0
2023-06-20 15:40:00,33.59,33.6,33.53,33.58,28024.0,31.9409,31.9504,31.8838,31.9314,28024.0
2023-06-20 15:45:00,33.58,33.6,33.51,33.54,58136.0,31.9314,31.9504,31.8648,31.8933,58136.0
2023-06-20 15:50:00,33.53,33.59,33.53,33.55,129215.0,31.8838,31.9409,31.8838,31.9028,129215.0
2023-06-20 15:55:00,33.55,33.55,33.47,33.52,311004.0,31.9028,31.9028,31.8268,31.8743,311004.0
2023-06-21 09:30:00,33.35,33.38,33.19,33.29,35269.0,31.7127,31.7412,31.5605,31.6556,35269.0
2023-06-21 09:35:00,33.28,33.3,33.13,33.15,36394.0,31.6461,31.6651,31.5035,31.5225,36394.0
2023-06-21 09:40:00,33.14,33.14,32.93,33.02,21163.0,31.513,31.513,31.3133,31.3989,21163.0
2023-06-21 09:45:00,33.01,33.31,33.0,33.31,29811.0,31.3894,31.6746,31.3798,31.6746,29811.0
2023-06-21 09:50:00,33.3,33.32,33.23,33.25,19653.0,31.6651,31.6841,31.5986,31.6176,19653.0
2023-06-21 09:55:00,33.25,33.25,33.15,33.18,19830.0,31.6176,31.6176,31.5225,31.551,19830.0
2023-06-21 10:00:00,33.19,33.21,33.14,33.15,21814.0,31.5605,31.5795,31.513,31.5225,21814.0
2023-06-21 10:05:00,33.15,33.25,33.13,33.21,41885.0,31.5225,31.6176,31.5035,31.5795,41885.0
2023-06-21 10:10:00,33.22,33.41,33.22,33.41,27073.0,31.589,31.7697,31.589,31.7697,27073.0
2023-06-21 10:15:00,33.4,33.55,33.4,33.55,56366.0,31.7602,31.9028,31.7602,31.9028,56366.0
2023-06-21 10:20:00,33.54,33.64,33.45,33.62,33906.0,31.8933,31.9884,31.8078,31.9694,33906.0
2023-06-21 10:25:00,33.61,33.62,33.56,33.6,32455.0,31.9599,31.9694,31.9124,31.9504,32455.0
2023-06-21 10:30:00,33.61,33.65,33.54,33.59,22604.0,31.9599,31.9979,31.8933,31.9409,22604.0
2023-06-21 10:35:00,33.6,33.61,33.53,33.6,23193.0,31.9504,31.9599,31.8838,31.9504,23193.0
2023-06-21 10:40:00,33.61,33.67,33.57,33.58,25923.0,31.9599,32.017,31.9219,31.9314,25923.0
2023-06-21 10:45:00,33.58,33.65,33.57,33.63,26785.0,31.9314,31.9979,31.9219,31.9789,26785.0
2023-06-21 10:50:00,33.62,33.73,33.6,33.72,22363.0,31.9694,32.074,31.9504,32.0645,22363.0
2023-06-21 10:55:00,33.71,33.81,33.71,33.8,14699.0,32.055,32.1501,32.055,32.1406,14699.0
2023-06-21 11:00:00,33.8,33.84,33.75,33.76,16206.0,32.1406,32.1786,32.093,32.1025,16206.0
2023-06-21 11:05:00,33.76,33.81,33.73,33.81,14314.0,32.1025,32.1501,32.074,32.1501,14314.0
2023-06-21 11:10:00,33.82,33.84,33.78,33.82,13300.0,32.1596,32.1786,32.1216,32.1596,13300.0
2023-06-21 11:15:00,33.83,33.83,33.75,33.82,17187.0,32.1691,32.1691,32.093,32.1596,17187.0
2023-06-21 11:20:00,33.82,33.85,33.81,33.84,14498.0,32.1596,32.1881,32.1501,32.1786,14498.0
2023-06-21 11:25:00,33.84,33.86,33.82,33.82,13630.0,32.1786,32.1976,32.1596,32.1596,13630.0
2023-06-21 11:30:00,33.81,33.88,33.79,33.88,31276.0,32.1501,32.2166,32.1311,32.2166,31276.0
2023-06-21 11:35:00,33.88,33.92,33.86,33.91,13423.0,32.2166,32.2547,32.1976,32.2452,13423.0
2023-06-21 11:40:00,33.92,33.96,33.91,33.94,13630.0,32.2547,32.2927,32.2452,32.2737,13630.0
2023-06-21 11:45:00,33.94,33.97,33.89,33.9,13589.0,32.2737,32.3022,32.2262,32.2357,13589.0
2023-06-21 11:50:00,33.91,33.91,33.86,33.89,13399.0,32.2452,32.2452,32.1976,32.2262,13399.0
2023-06-21 11:55:00,33.89,33.99,33.88,33.99,19551.0,32.2262,32.3212,32.2166,32.3212,19551.0
2023-06-21 12:00:00,33.99,34.04,33.97,34.02,38156.0,32.3212,32.3688,32.3022,32.3498,38156.0
2023-06-21 12:05:00,34.02,34.06,34.0,34.06,17806.0,32.3498,32.3878,32.3308,32.3878,17806.0
2023-06-21 12:10:00,34.07,34.13,34.02,34.02,27780.0,32.3973,32.4544,32.3498,32.3498,27780.0
2023-06-21 12:15:00,34.03,34.1,34.0,34.09,11271.0,32.3593,32.4258,32.3308,32.4163,11271.0
2023-06-21 12:20:00,34.09,34.1,34.08,34.08,17200.0,32.4163,32.4258,32.4068,32.4068,17200.0
2023-06-21 12:25:00,34.08,34.11,34.07,34.08,23039.0,32.4068,32.4354,32.3973,32.4068,23039.0
2023-06-21 12:30:00,34.09,34.09,34.05,34.06,18693.0,32.4163,32.4163,32.3783,32.3878,18693.0
2023-06-21 12:35:00,34.05,34.06,33.97,33.98,5850.0,32.3783,32.3878,32.3022,32.3117,5850.0
2023-06-21 12:40:00,33.97,34.01,33.92,33.93,15033.0,32.3022,32.3403,32.2547,32.2642,15033.0
2023-06-21 12:45:00,33.93,33.94,33.87,33.94,22113.0,32.2642,32.2737,32.2071,32.2737,22113.0
2023-06-21 12:50:00,33.94,33.99,33.93,33.93,14272.0,32.2737,32.3212,32.2642,32.2642,14272.0
2023-06-21 12:55:00,33.93,33.97,33.92,33.93,14345.0,32.2642,32.3022,32.2547,32.2642,14345.0
2023-06-21 13:00:00,33.92,33.92,33.84,33.89,25511.0,32.2547,32.2547,32.1786,32.2262,25511.0
2023-06-21 13:05:00,33.88,33.9,33.81,33.88,17644.0,32.2166,32.2357,32.1501,32.2166,17644.0
2023-06-21 13:10:00,33.89,33.92,33.86,33.89,12198.0,32.2262,32.2547,32.1976,32.2262,12198.0
2023-06-21 13:15:00,33.88,33.89,33.83,33.87,24217.0,32.2166,32.2262,32.1691,32.2071,24217.0
2023-06-21 13:20:00,33.86,33.88,33.81,33.81,34523.0,32.1976,32.2166,32.1501,32.1501,34523.0
2023-06-21 13:25:00,33.8,33.87,33.79,33.83,22484.0,32.1406,32.2071,32.1311,32.1691,22484.0
2023-06-21 13:30:00,33.83,33.86,33.8,33.85,26662.0,32.1691,32.1976,32.1406,32.1881,26662.0
2023-06-21 13:35:00,33.86,33.88,33.84,33.88,39063.0,32.1976,32.2166,32.1786,32.2166,39063.0
2023-06-21 13:40:00,33.89,33.89,33.84,33.86,17052.0,32.2262,32.2262,32.1786,32.1976,17052.0
2023-06-21 13:45:00,33.86,33.87,33.84,33.86,20795.0,32.1976,32.2071,32.1786,32.1976,20795.0
2023-06-21 13:50:00,33.85,33.87,33.85,33.85,10533.0,32.1881,32.2071,32.1881,32.1881,10533.0
2023-06-21 13:55:00,33.86,33.88,33.85,33.86,14630.0,32.1976,32.2166,32.1881,32.1976,14630.0
2023-06-21 14:00:00,33.87,33.88,33.85,33.85,9204.0,32.2071,32.2166,32.1881,32.1881,9204.0
2023-06-21 14:05:00,33.86,33.87,33.85,33.85,24647.0,32.1976,32.2071,32.1881,32.1881,24647.0
2023-06-21 14:10:00,33.86,33.86,33.81,33.81,39102.0,32.1976,32.1976,32.1501,32.1501,39102.0
2023-06-21 14:15:00,33.82,33.86,33.81,33.84,28601.0,32.1596,32.1976,32.1501,32.1786,28601.0
2023-06-21 14:20:00,33.84,33.91,33.84,33.9,29872.0,32.1786,32.2452,32.1786,32.2357,29872.0
2023-06-21 14:25:00,33.91,33.93,33.89,33.91,28176.0,32.2452,32.2642,32.2262,32.2452,28176.0
2023-06-21 14:30:00,33.91,33.92,33.9,33.91,18062.0,32.2452,32.2547,32.2357,32.2452,18062.0
2023-06-21 14:35:00,33.91,33.91,33.86,33.89,19373.0,32.2452,32.2452,32.1976,32.2262,19373.0
2023-06-21 14:40:00,33.89,33.9,33.88,33.89,16071.0,32.2262,32.2357,32.2166,32.2262,16071.0
2023-06-21 14:45:00,33.89,33.9,33.83,33.84,31230.0,32.2262,32.2357,32.1691,32.1786,31230.0
2023-06-21 14:50:00,33.84,33.86,33.8,33.85,30022.0,32.1786,32.1976,32.1406,32.1881,30022.0
2023-06-21 14:55:00,33.85,33.87,33.82,33.84,29337.0,32.1881,32.2071,32.1596,32.1786,29337.0
2023-06-21 15:00:00,33.84,33.87,33.8,33.8,24018.0,32.1786,32.2071,32.1406,32.1406,24018.0
2023-06-21 15:05:00,33.8,33.8,33.77,33.79,22048.0,32.1406,32.1406,32.112,32.1311,22048.0
2023-06-21 15:10:00,33.79,33.83,33.76,33.83,16940.0,32.1311,32.1691,32.1025,32.1691,16940.0
2023-06-21 15:15:00,33.83,33.91,33.82,33.91,25594.0,32.1691,32.2452,32.1596,32.2452,25594.0
2023-06-21 15:20:00,33.92,33.95,33.86,33.91,41434.0,32.2547,32.2832,32.1976,32.2452,41434.0
2023-06-21 15:25:00,33.91,33.91,33.86,33.89,15637.0,32.2452,32.2452,32.1976,32.2262,15637.0
2023-06-21 15:30:00,33.89,33.91,33.86,33.88,58447.0,32.2262,32.2452,32.1976,32.2166,58447.0
2023-06-21 15:35:00,33.88,33.88,33.83,33.86,36718.0,32.2166,32.2166,32.1691,32.1976,36718.0
2023-06-21 15:40:00,33.86,33.93,33.85,33.93,51923.0,32.1976,32.2642,32.1881,32.2642,51923.0
2023-06-21 15:45:00,33.93,33.96,33.9,33.95,38148.0,32.2642,32.2927,32.2357,32.2832,38148.0
2023-06-21 15:50:00,33.96,33.98,33.92,33.94,83762.0,32.2927,32.3117,32.2547,32.2737,83762.0
2023-06-21 15:55:00,33.94,33.94,33.88,33.88,255872.0,32.2737,32.2737,32.2166,32.2166,255872.0
2023-06-22 09:30:00,35.23,35.39,34.94,35.0,231189.0,33.5004,33.6525,33.2246,33.2817,231189.0
2023-06-22 09:35:00,35.0,35.28,34.97,35.25,224321.0,33.2817,33.5479,33.2531,33.5194,224321.0
2023-06-22 09:40:00,35.25,35.38,34.71,34.86,208109.0,33.5194,33.643,33.0059,33.1485,208109.0
2023-06-22 09:45:00,34.87,34.96,34.74,34.79,192381.0,33.158,33.2436,33.0344,33.082,192381.0
2023-06-22 09:50:00,34.79,35.07,34.77,34.91,95426.0,33.082,33.3482,33.0629,33.1961,95426.0
2023-06-22 09:55:00,34.92,35.0,34.78,34.94,53952.0,33.2056,33.2817,33.0725,33.2246,53952.0
2023-06-22 10:00:00,34.91,35.01,34.76,34.99,143140.0,33.1961,33.2912,33.0534,33.2721,143140.0
2023-06-22 10:05:00,34.99,35.06,34.84,34.87,79953.0,33.2721,33.3387,33.1295,33.158,79953.0
2023-06-22 10:10:00,34.87,34.96,34.83,34.85,107881.0,33.158,33.2436,33.12,33.139,107881.0
2023-06-22 10:15:00,34.85,34.93,34.77,34.78,117281.0,33.139,33.2151,33.0629,33.0725,117281.0
2023-06-22 10:20:00,34.8,34.83,34.77,34.78,56644.0,33.0915,33.12,33.0629,33.0725,56644.0
2023-06-22 10:25:00,34.77,34.83,34.61,34.78,109523.0,33.0629,33.12,32.9108,33.0725,109523.0
2023-06-22 10:30:00,34.78,34.89,34.77,34.88,64723.0,33.0725,33.1771,33.0629,33.1675,64723.0
2023-06-22 10:35:00,34.88,35.01,34.88,35.01,62798.0,33.1675,33.2912,33.1675,33.2912,62798.0
2023-06-22 10:40:00,35.01,35.14,34.83,35.1,92294.0,33.2912,33.4148,33.12,33.3767,92294.0
2023-06-22 10:45:00,35.09,35.09,34.99,35.0,93695.0,33.3672,33.3672,33.2721,33.2817,93695.0
2023-06-22 10:50:00,35.0,35.1,34.98,35.09,184019.0,33.2817,33.3767,33.2626,33.3672,184019.0
2023-06-22 10:55:00,35.09,35.2,35.09,35.1,160021.0,33.3672,33.4718,33.3672,33.3767,160021.0
2023-06-22 11:00:00,35.1,35.24,35.01,35.15,203781.0,33.3767,33.5099,33.2912,33.4243,203781.0
2023-06-22 11:05:00,35.15,35.21,35.1,35.2,123845.0,33.4243,33.4813,33.3767,33.4718,123845.0
2023-06-22 11:10:00,35.2,35.36,35.19,35.36,94933.0,33.4718,33.624,33.4623,33.624,94933.0
2023-06-22 11:15:00,35.36,35.37,35.23,35.3,171038.0,33.624,33.6335,33.5004,33.5669,171038.0
2023-06-22 11:20:00,35.3,35.4,35.26,35.31,96391.0,33.5669,33.662,33.5289,33.5764,96391.0
2023-06-22 11:25:00,35.31,35.45,35.31,35.45,65619.0,33.5764,33.7096,33.5764,33.7096,65619.0
2023-06-22 11:30:00,35.45,35.52,35.37,35.38,70239.0,33.7096,33.7761,33.6335,33.643,70239.0
2023-06-22 11:35:00,35.39,35.39,35.25,35.35,40521.0,33.6525,33.6525,33.5194,33.6145,40521.0
2023-06-22 11:40:00,35.35,35.39,35.31,35.34,40504.0,33.6145,33.6525,33.5764,33.605,40504.0
2023-06-22 11:45:00,35.34,35.34,35.23,35.27,31315.0,33.605,33.605,33.5004,33.5384,31315.0
2023-06-22 11:50:00,35.27,35.32,35.2,35.32,50062.0,33.5384,33.5859,33.4718,33.5859,50062.0
2023-06-22 11:55:00,35.32,35.38,35.29,35.34,43830.0,33.5859,33.643,33.5574,33.605,43830.0
2023-06-22 12:00:00,35.34,35.39,35.31,35.39,41473.0,33.605,33.6525,33.5764,33.6525,41473.0
2023-06-22 12:05:00,35.39,35.42,35.35,35.39,35340.0,33.6525,33.681,33.6145,33.6525,35340.0
2023-06-22 12:10:00,35.39,35.41,35.33,35.37,27614.0,33.6525,33.6715,33.5955,33.6335,27614.0
2023-06-22 12:15:00,35.37,35.44,35.33,35.34,33202.0,33.6335,33.7001,33.5955,33.605,33202.0
2023-06-22 12:20:00,35.34,35.44,35.33,35.43,20576.0,33.605,33.7001,33.5955,33.6905,20576.0
2023-06-22 12:25:00,35.42,35.42,35.34,35.37,23436.0,33.681,33.681,33.605,33.6335,23436.0
2023-06-22 12:30:00,35.38,35.48,35.37,35.48,67114.0,33.643,33.7381,33.6335,33.7381,67114.0
2023-06-22 12:35:00,35.48,35.56,35.46,35.47,36289.0,33.7381,33.8142,33.7191,33.7286,36289.0
2023-06-22 12:40:00,35.47,35.56,35.44,35.52,26993.0,33.7286,33.8142,33.7001,33.7761,26993.0
2023-06-22 12:45:00,35.52,35.55,35.44,35.47,24300.0,33.7761,33.8047,33.7001,33.7286,24300.0
2023-06-22 12:50:00,35.47,35.52,35.47,35.51,19092.0,33.7286,33.7761,33.7286,33.7666,19092.0
2023-06-22 12:55:00,35.51,35.55,35.48,35.51,56800.0,33.7666,33.8047,33.7381,33.7666,56800.0
2023-06-22 13:00:00,35.51,35.58,35.48,35.51,52446.0,33.7666,33.8332,33.7381,33.7666,52446.0
2023-06-22 13:05:00,35.5,35.54,35.45,35.46,64342.0,33.7571,33.7951,33.7096,33.7191,64342.0
2023-06-22 13:10:00,35.46,35.47,35.41,35.45,48014.0,33.7191,33.7286,33.6715,33.7096,48014.0
2023-06-22 13:15:00,35.45,35.55,35.44,35.54,80066.0,33.7096,33.8047,33.7001,33.7951,80066.0
2023-06-22 13:20:00,35.54,35.59,35.49,35.51,95467.0,33.7951,33.8427,33.7476,33.7666,95467.0
2023-06-22 13:25:00,35.51,35.51,35.34,35.36,128438.0,33.7666,33.7666,33.605,33.624,128438.0
2023-06-22 13:30:00,35.36,35.42,35.23,35.27,97438.0,33.624,33.681,33.5004,33.5384,97438.0
2023-06-22 13:35:00,35.27,35.3,35.2,35.23,149821.0,33.5384,33.5669,33.4718,33.5004,149821.0
2023-06-22 13:40:00,35.23,35.32,35.2,35.31,40307.0,33.5004,33.5859,33.4718,33.5764,40307.0
2023-06-22 13:45:00,35.31,35.32,35.23,35.27,48423.0,33.5764,33.5859,33.5004,33.5384,48423.0
2023-06-22 13:50:00,35.27,35.32,35.19,35.21,58271.0,33.5384,33.5859,33.4623,33.4813,58271.0
2023-06-22 13:55:00,35.2,35.25,35.19,35.25,39995.0,33.4718,33.5194,33.4623,33.5194,39995.0
2023-06-22 14:00:00,35.26,35.27,35.11,35.13,126828.0,33.5289,33.5384,33.3863,33.4053,126828.0
2023-06-22 14:05:00,35.14,35.15,35.07,35.08,49170.0,33.4148,33.4243,33.3482,33.3577,49170.0
2023-06-22 14:10:00,35.09,35.09,35.0,35.01,51036.0,33.3672,33.3672,33.2817,33.2912,51036.0
2023-06-22 14:15:00,35.01,35.15,34.98,35.04,96331.0,33.2912,33.4243,33.2626,33.3197,96331.0
2023-06-22 14:20:00,35.04,35.05,34.98,34.99,43109.0,33.3197,33.3292,33.2626,33.2721,43109.0
2023-06-22 14:25:00,34.99,35.0,34.95,34.97,33432.0,33.2721,33.2817,33.2341,33.2531,33432.0
2023-06-22 14:30:00,34.97,35.05,34.96,34.98,110016.0,33.2531,33.3292,33.2436,33.2626,110016.0
2023-06-22 14:35:00,34.98,35.14,34.98,35.12,136331.0,33.2626,33.4148,33.2626,33.3958,136331.0
2023-06-22 14:40:00,35.13,35.17,35.11,35.11,32851.0,33.4053,33.4433,33.3863,33.3863,32851.0
2023-06-22 14:45:00,35.12,35.12,35.01,35.04,48354.0,33.3958,33.3958,33.2912,33.3197,48354.0
2023-06-22 14:50:00,35.04,35.06,34.99,35.0,67613.0,33.3197,33.3387,33.2721,33.2817,67613.0
2023-06-22 14:55:00,35.01,35.11,35.0,35.09,75746.0,33.2912,33.3863,33.2817,33.3672,75746.0
2023-06-22 15:00:00,35.09,35.17,35.08,35.16,62151.0,33.3672,33.4433,33.3577,33.4338,62151.0
2023-06-22 15:05:00,35.16,35.2,35.14,35.16,49090.0,33.4338,33.4718,33.4148,33.4338,49090.0
2023-06-22 15:10:00,35.16,35.25,35.16,35.23,35271.0,33.4338,33.5194,33.4338,33.5004,35271.0
2023-06-22 15:15:00,35.23,35.24,35.14,35.14,32414.0,33.5004,33.5099,33.4148,33.4148,32414.0
2023-06-22 15:20:00,35.14,35.14,35.03,35.05,100431.0,33.4148,33.4148,33.3102,33.3292,100431.0
2023-06-22 15:25:00,35.05,35.06,35.01,35.02,57938.0,33.3292,33.3387,33.2912,33.3007,57938.0
2023-06-22 15:30:00,35.02,35.1,34.97,35.1,155061.0,33.3007,33.3767,33.2531,33.3767,155061.0
2023-06-22 15:35:00,35.09,35.1,35.04,35.08,104691.0,33.3672,33.3767,33.3197,33.3577,104691.0
2023-06-22 15:40:00,35.08,35.11,35.05,35.05,92435.0,33.3577,33.3863,33.3292,33.3292,92435.0
2023-06-22 15:45:00,35.05,35.06,35.0,35.02,152888.0,33.3292,33.3387,33.2817,33.3007,152888.0
2023-06-22 15:50:00,35.02,35.06,34.92,34.95,273893.0,33.3007,33.3387,33.2056,33.2341,273893.0
2023-06-22 15:55:00,34.95,34.97,34.89,34.92,643786.0,33.2341,33.2531,33.1771,33.2056,643786.0
2023-06-23 09:30:00,35.19,35.79,35.16,35.64,264562.0,33.4623,34.0329,33.4338,33.8902,264562.0
2023-06-23 09:35:00,35.62,35.88,35.39,35.83,250017.0,33.8712,34.1185,33.6525,34.0709,250017.0
2023-06-23 09:40:00,35.83,35.94,35.64,35.81,212444.0,34.0709,34.1755,33.8902,34.0519,212444.0
2023-06-23 09:45:00,35.85,35.9,35.63,35.87,163665.0,34.0899,34.1375,33.8807,34.1089,163665.0
2023-06-23 09:50:00,35.86,35.86,35.52,35.55,76644.0,34.0994,34.0994,33.7761,33.8047,76644.0
2023-06-23 09:55:00,35.55,35.6,35.44,35.57,60832.0,33.8047,33.8522,33.7001,33.8237,60832.0
2023-06-23 10:00:00,35.56,35.69,35.56,35.62,43048.0,33.8142,33.9378,33.8142,33.8712,43048.0
2023-06-23 10:05:00,35.62,35.72,35.57,35.6,55448.0,33.8712,33.9663,33.8237,33.8522,55448.0
2023-06-23 10:10:00,35.6,35.63,35.55,35.59,37121.0,33.8522,33.8807,33.8047,33.8427,37121.0
2023-06-23 10:15:00,35.6,35.71,35.6,35.64,42822.0,33.8522,33.9568,33.8522,33.8902,42822.0
2023-06-23 10:20:00,35.64,35.65,35.54,35.55,40210.0,33.8902,33.8997,33.7951,33.8047,40210.0
2023-06-23 10:25:00,35.54,35.57,35.31,35.42,66250.0,33.7951,33.8237,33.5764,33.681,66250.0
2023-06-23 10:30:00,35.43,35.54,35.4,35.5,58394.0,33.6905,33.7951,33.662,33.7571,58394.0
2023-06-23 10:35:00,35.5,35.53,35.45,35.49,29170.0,33.7571,33.7856,33.7096,33.7476,29170.0
2023-06-23 10:40:00,35.5,35.5,35.34,35.36,34064.0,33.7571,33.7571,33.605,33.624,34064.0
2023-06-23 10:45:00,35.36,35.43,35.32,35.33,40996.0,33.624,33.6905,33.5859,33.5955,40996.0
2023-06-23 10:50:00,35.34,35.37,35.24,35.3,34889.0,33.605,33.6335,33.5099,33.5669,34889.0
2023-06-23 10:55:00,35.3,35.3,35.2,35.27,31547.0,33.5669,33.5669,33.4718,33.5384,31547.0
2023-06-23 11:00:00,35.26,35.31,35.16,35.19,41273.0,33.5289,33.5764,33.4338,33.4623,41273.0
2023-06-23 11:05:00,35.17,35.17,35.01,35.07,26848.0,33.4433,33.4433,33.2912,33.3482,26848.0
2023-06-23 11:10:00,35.07,35.13,35.05,35.08,27475.0,33.3482,33.4053,33.3292,33.3577,27475.0
2023-06-23 11:15:00,35.08,35.09,34.96,34.96,33578.0,33.3577,33.3672,33.2436,33.2436,33578.0
2023-06-23 11:20:00,34.97,35.06,34.97,35.05,45049.0,33.2531,33.3387,33.2531,33.3292,45049.0
2023-06-23 11:25:00,35.06,35.07,34.98,35.04,23484.0,33.3387,33.3482,33.2626,33.3197,23484.0
2023-06-23 11:30:00,35.04,35.04,34.96,35.01,29865.0,33.3197,33.3197,33.2436,33.2912,29865.0
2023-06-23 11:35:00,35.01,35.01,34.91,34.92,19281.0,33.2912,33.2912,33.1961,33.2056,19281.0
2023-06-23 11:40:00,34.91,34.92,34.85,34.85,24150.0,33.1961,33.2056,33.139,33.139,24150.0
2023-06-23 11:45:00,34.86,34.96,34.85,34.94,38659.0,33.1485,33.2436,33.139,33.2246,38659.0
2023-06-23 11:50:00,34.93,35.01,34.91,34.98,206560.0,33.2151,33.2912,33.1961,33.2626,206560.0
2023-06-23 11:55:00,34.98,35.05,34.89,35.03,53990.0,33.2626,33.3292,33.1771,33.3102,53990.0
2023-06-23 12:00:00,35.04,35.05,34.97,35.01,28755.0,33.3197,33.3292,33.2531,33.2912,28755.0
2023-06-23 12:05:00,35.01,35.07,34.98,35.0,21213.0,33.2912,33.3482,33.2626,33.2817,21213.0
2023-06-23 12:10:00,35.01,35.02,34.95,34.97,20706.0,33.2912,33.3007,33.2341,33.2531,20706.0
2023-06-23 12:15:00,34.97,35.05,34.96,35.05,16759.0,33.2531,33.3292,33.2436,33.3292,16759.0
2023-06-23 12:20:00,35.04,35.12,35.02,35.06,21723.0,33.3197,33.3958,33.3007,33.3387,21723.0
2023-06-23 12:25:00,35.07,35.07,34.92,34.95,23832.0,33.3482,33.3482,33.2056,33.2341,23832.0
2023-06-23 12:30:00,34.95,35.01,34.92,34.94,85223.0,33.2341,33.2912,33.2056,33.2246,85223.0
2023-06-23 12:35:00,34.94,35.0,34.88,34.88,35760.0,33.2246,33.2817,33.1675,33.1675,35760.0
2023-06-23 12:40:00,34.87,34.92,34.82,34.88,20757.0,33.158,33.2056,33.1105,33.1675,20757.0
2023-06-23 12:45:00,34.89,34.93,34.8,34.84,21049.0,33.1771,33.2151,33.0915,33.1295,21049.0
2023-06-23 12:50:00,34.84,34.85,34.76,34.76,17918.0,33.1295,33.139,33.0534,33.0534,17918.0
2023-06-23 12:55:00,34.76,34.86,34.74,34.85,29834.0,33.0534,33.1485,33.0344,33.139,29834.0
2023-06-23 13:00:00,34.86,34.9,34.8,34.82,30205.0,33.1485,33.1866,33.0915,33.1105,30205.0
2023-06-23 13:05:00,34.82,34.82,34.73,34.74,36562.0,33.1105,33.1105,33.0249,33.0344,36562.0
2023-06-23 13:10:00,34.73,34.78,34.71,34.78,21921.0,33.0249,33.0725,33.0059,33.0725,21921.0
2023-06-23 13:15:00,34.77,34.77,34.66,34.68,24858.0,33.0629,33.0629,32.9583,32.9774,24858.0
2023-06-23 13:20:00,34.69,34.72,34.68,34.7,20815.0,32.9869,33.0154,32.9774,32.9964,20815.0
2023-06-23 13:25:00,34.71,34.73,34.68,34.71,14111.0,33.0059,33.0249,32.9774,33.0059,14111.0
2023-06-23 13:30:00,34.71,34.76,34.7,34.71,17249.0,33.0059,33.0534,32.9964,33.0059,17249.0
2023-06-23 13:35:00,34.71,34.81,34.71,34.8,19556.0,33.0059,33.101,33.0059,33.0915,19556.0
2023-06-23 13:40:00,34.8,34.83,34.76,34.79,14854.0,33.0915,33.12,33.0534,33.082,14854.0
2023-06-23 13:45:00,34.79,34.8,34.76,34.76,14036.0,33.082,33.0915,33.0534,33.0534,14036.0
2023-06-23 13:50:00,34.77,34.77,34.73,34.75,9406.0,33.0629,33.0629,33.0249,33.0439,9406.0
2023-06-23 13:55:00,34.75,34.76,34.71,34.72,17840.0,33.0439,33.0534,33.0059,33.0154,17840.0
2023-06-23 14:00:00,34.72,34.73,34.67,34.7,14761.0,33.0154,33.0249,32.9679,32.9964,14761.0
2023-06-23 14:05:00,34.7,34.72,34.65,34.68,34989.0,32.9964,33.0154,32.9488,32.9774,34989.0
2023-06-23 14:10:00,34.68,34.73,34.63,34.7,34467.0,32.9774,33.0249,32.9298,32.9964,34467.0
2023-06-23 14:15:00,34.72,34.77,34.71,34.77,22626.0,33.0154,33.0629,33.0059,33.0629,22626.0
2023-06-23 14:20:00,34.77,34.8,34.71,34.71,17267.0,33.0629,33.0915,33.0059,33.0059,17267.0
2023-06-23 14:25:00,34.72,34.78,34.72,34.73,56303.0,33.0154,33.0725,33.0154,33.0249,56303.0
2023-06-23 14:30:00,34.73,34.73,34.67,34.68,16248.0,33.0249,33.0249,32.9679,32.9774,16248.0
2023-06-23 14:35:00,34.67,34.68,34.57,34.58,47089.0,32.9679,32.9774,32.8728,32.8823,47089.0
2023-06-23 14:40:00,34.57,34.58,34.55,34.57,16255.0,32.8728,32.8823,32.8537,32.8728,16255.0
2023-06-23 14:45:00,34.57,34.61,34.5,34.6,62347.0,32.8728,32.9108,32.8062,32.9013,62347.0
2023-06-23 14:50:00,34.6,34.62,34.57,34.58,12068.0,32.9013,32.9203,32.8728,32.8823,12068.0
2023-06-23 14:55:00,34.57,34.6,34.56,34.59,22282.0,32.8728,32.9013,32.8633,32.8918,22282.0
2023-06-23 15:00:00,34.58,34.6,34.52,34.56,51206.0,32.8823,32.9013,32.8252,32.8633,51206.0
2023-06-23 15:05:00,34.55,34.63,34.53,34.63,90408.0,32.8537,32.9298,32.8347,32.9298,90408.0
2023-06-23 15:10:00,34.62,34.64,34.57,34.57,22579.0,32.9203,32.9393,32.8728,32.8728,22579.0
2023-06-23 15:15:00,34.57,34.63,34.56,34.62,32026.0,32.8728,32.9298,32.8633,32.9203,32026.0
2023-06-23 15:20:00,34.63,34.68,34.58,34.59,35971.0,32.9298,32.9774,32.8823,32.8918,35971.0
2023-06-23 15:25:00,34.59,34.6,34.51,34.55,35484.0,32.8918,32.9013,32.8157,32.8537,35484.0
2023-06-23 15:30:00,34.55,34.61,34.54,34.58,33600.0,32.8537,32.9108,32.8442,32.8823,33600.0
2023-06-23 15:35:00,34.58,34.58,34.46,34.47,105927.0,32.8823,32.8823,32.7682,32.7777,105927.0
2023-06-23 15:40:00,34.46,34.55,34.4,34.55,90798.0,32.7682,32.8537,32.7111,32.8537,90798.0
2023-06-23 15:45:00,34.54,34.67,34.54,34.66,156579.0,32.8442,32.9679,32.8442,32.9583,156579.0
2023-06-23 15:50:00,34.68,34.7,34.62,34.64,187072.0,32.9774,32.9964,32.9203,32.9393,187072.0
2023-06-23 15:55:00,34.64,34.71,34.62,34.69,374301.0,32.9393,33.0059,32.9203,32.9869,374301.0
2023-06-26 09:30:00,35.13,35.5,34.91,35.4,78347.0,33.4053,33.7571,33.1961,33.662,78347.0
2023-06-26 09:35:00,35.37,35.51,35.31,35.44,70532.0,33.6335,33.7666,33.5764,33.7001,70532.0
2023-06-26 09:40:00,35.44,35.48,35.35,35.41,35321.0,33.7001,33.7381,33.6145,33.6715,35321.0
2023-06-26 09:45:00,35.41,35.58,35.41,35.5,52570.0,33.6715,33.8332,33.6715,33.7571,52570.0
2023-06-26 09:50:00,35.5,35.64,35.49,35.59,54365.0,33.7571,33.8902,33.7476,33.8427,54365.0
2023-06-26 09:55:00,35.6,35.71,35.5,35.7,141485.0,33.8522,33.9568,33.7571,33.9473,141485.0
2023-06-26 10:00:00,35.7,35.71,35.62,35.66,85029.0,33.9473,33.9568,33.8712,33.9093,85029.0
2023-06-26 10:05:00,35.65,35.68,35.6,35.65,132113.0,33.8997,33.9283,33.8522,33.8997,132113.0
2023-06-26 10:10:00,35.64,35.64,35.36,35.42,57414.0,33.8902,33.8902,33.624,33.681,57414.0
2023-06-26 10:15:00,35.41,35.43,35.27,35.28,33174.0,33.6715,33.6905,33.5384,33.5479,33174.0
2023-06-26 10:20:00,35.28,35.31,35.2,35.21,30495.0,33.5479,33.5764,33.4718,33.4813,30495.0
2023-06-26 10:25:00,35.21,35.34,35.15,35.34,21682.0,33.4813,33.605,33.4243,33.605,21682.0
2023-06-26 10:30:00,35.34,35.36,35.23,35.25,15060.0,33.605,33.624,33.5004,33.5194,15060.0
2023-06-26 10:35:00,35.24,35.24,35.14,35.16,15810.0,33.5099,33.5099,33.4148,33.4338,15810.0
2023-06-26 10:40:00,35.14,35.15,35.07,35.11,20795.0,33.4148,33.4243,33.3482,33.3863,20795.0
2023-06-26 10:45:00,35.09,35.15,35.08,35.15,56083.0,33.3672,33.4243,33.3577,33.4243,56083.0
2023-06-26 10:50:00,35.17,35.19,35.13,35.13,17194.0,33.4433,33.4623,33.4053,33.4053,17194.0
2023-06-26 10:55:00,35.14,35.14,35.07,35.09,19401.0,33.4148,33.4148,33.3482,33.3672,19401.0
2023-06-26 11:00:00,35.1,35.25,35.1,35.22,8785.0,33.3767,33.5194,33.3767,33.4909,8785.0
2023-06-26 11:05:00,35.23,35.31,35.23,35.3,21044.0,33.5004,33.5764,33.5004,33.5669,21044.0
2023-06-26 11:10:00,35.29,35.32,35.24,35.32,19647.0,33.5574,33.5859,33.5099,33.5859,19647.0
2023-06-26 11:15:00,35.33,35.43,35.33,35.43,15166.0,33.5955,33.6905,33.5955,33.6905,15166.0
2023-06-26 11:20:00,35.42,35.47,35.36,35.37,38502.0,33.681,33.7286,33.624,33.6335,38502.0
2023-06-26 11:25:00,35.38,35.39,35.31,35.36,16609.0,33.643,33.6525,33.5764,33.624,16609.0
2023-06-26 11:30:00,35.36,35.4,35.34,35.37,15329.0,33.624,33.662,33.605,33.6335,15329.0
2023-06-26 11:35:00,35.37,35.42,35.36,35.41,14383.0,33.6335,33.681,33.624,33.6715,14383.0
2023-06-26 11:40:00,35.41,35.49,35.39,35.48,54114.0,33.6715,33.7476,33.6525,33.7381,54114.0
2023-06-26 11:45:00,35.48,35.52,35.47,35.47,60286.0,33.7381,33.7761,33.7286,33.7286,60286.0
2023-06-26 11:50:00,35.47,35.48,35.4,35.41,26120.0,33.7286,33.7381,33.662,33.6715,26120.0
2023-06-26 11:55:00,35.41,35.44,35.37,35.41,38377.0,33.6715,33.7001,33.6335,33.6715,38377.0
2023-06-26 12:00:00,35.41,35.53,35.41,35.53,98356.0,33.6715,33.7856,33.6715,33.7856,98356.0
2023-06-26 12:05:00,35.53,35.56,35.47,35.47,64008.0,33.7856,33.8142,33.7286,33.7286,64008.0
2023-06-26 12:10:00,35.48,35.48,35.42,35.46,59276.0,33.7381,33.7381,33.681,33.7191,59276.0
2023-06-26 12:15:00,35.48,35.58,35.48,35.53,114853.0,33.7381,33.8332,33.7381,33.7856,114853.0
2023-06-26 12:20:00,35.52,35.55,35.47,35.47,34749.0,33.7761,33.8047,33.7286,33.7286,34749.0
2023-06-26 12:25:00,35.47,35.59,35.44,35.57,77098.0,33.7286,33.8427,33.7001,33.8237,77098.0
2023-06-26 12:30:00,35.57,35.66,35.54,35.55,26449.0,33.8237,33.9093,33.7951,33.8047,26449.0
2023-06-26 12:35:00,35.55,35.61,35.53,35.55,27755.0,33.8047,33.8617,33.7856,33.8047,27755.0
2023-06-26 12:40:00,35.55,35.61,35.54,35.61,14553.0,33.8047,33.8617,33.7951,33.8617,14553.0
2023-06-26 12:45:00,35.61,35.65,35.59,35.65,18991.0,33.8617,33.8997,33.8427,33.8997,18991.0
2023-06-26 12:50:00,35.65,35.67,35.56,35.58,32786.0,33.8997,33.9188,33.8142,33.8332,32786.0
2023-06-26 12:55:00,35.58,35.62,35.53,35.61,21506.0,33.8332,33.8712,33.7856,33.8617,21506.0
2023-06-26 13:00:00,35.61,35.67,35.6,35.63,20533.0,33.8617,33.9188,33.8522,33.8807,20533.0
2023-06-26 13:05:00,35.62,35.67,35.62,35.66,19255.0,33.8712,33.9188,33.8712,33.9093,19255.0
2023-06-26 13:10:00,35.66,35.67,35.61,35.62,22819.0,33.9093,33.9188,33.8617,33.8712,22819.0
2023-06-26 13:15:00,35.62,35.75,35.62,35.73,146618.0,33.8712,33.9948,33.8712,33.9758,146618.0
2023-06-26 13:20:00,35.73,35.77,35.71,35.73,42722.0,33.9758,34.0139,33.9568,33.9758,42722.0
2023-06-26 13:25:00,35.73,35.79,35.72,35.78,76263.0,33.9758,34.0329,33.9663,34.0234,76263.0
2023-06-26 13:30:00,35.79,35.83,35.76,35.77,31279.0,34.0329,34.0709,34.0043,34.0139,31279.0
2023-06-26 13:35:00,35.78,35.88,35.77,35.82,63157.0,34.0234,34.1185,34.0139,34.0614,63157.0
2023-06-26 13:40:00,35.83,35.85,35.72,35.73,13851.0,34.0709,34.0899,33.9663,33.9758,13851.0
2023-06-26 13:45:00,35.73,35.73,35.68,35.69,23898.0,33.9758,33.9758,33.9283,33.9378,23898.0
2023-06-26 13:50:00,35.69,35.76,35.69,35.73,12754.0,33.9378,34.0043,33.9378,33.9758,12754.0
2023-06-26 13:55:00,35.73,35.74,35.72,35.73,12546.0,33.9758,33.9853,33.9663,33.9758,12546.0
2023-06-26 14:00:00,35.72,35.88,35.72,35.86,37952.0,33.9663,34.1185,33.9663,34.0994,37952.0
2023-06-26 14:05:00,35.86,35.87,35.76,35.79,17038.0,34.0994,34.1089,34.0043,34.0329,17038.0
2023-06-26 14:10:00,35.79,35.8,35.73,35.77,14783.0,34.0329,34.0424,33.9758,34.0139,14783.0
2023-06-26 14:15:00,35.78,35.86,35.78,35.84,17649.0,34.0234,34.0994,34.0234,34.0804,17649.0
2023-06-26 14:20:00,35.83,35.83,35.76,35.82,19195.0,34.0709,34.0709,34.0043,34.0614,19195.0
2023-06-26 14:25:00,35.82,35.85,35.8,35.83,20789.0,34.0614,34.0899,34.0424,34.0709,20789.0
2023-06-26 14:30:00,35.83,35.84,35.74,35.76,28504.0,34.0709,34.0804,33.9853,34.0043,28504.0
2023-06-26 14:35:00,35.77,35.78,35.68,35.69,17715.0,34.0139,34.0234,33.9283,33.9378,17715.0
2023-06-26 14:40:00,35.68,35.69,35.6,35.61,25150.0,33.9283,33.9378,33.8522,33.8617,25150.0
2023-06-26 14:45:00,35.61,35.69,35.56,35.68,64473.0,33.8617,33.9378,33.8142,33.9283,64473.0
2023-06-26 14:50:00,35.7,35.72,35.68,35.69,16192.0,33.9473,33.9663,33.9283,33.9378,16192.0
2023-06-26 14:55:00,35.7,35.71,35.65,35.67,15206.0,33.9473,33.9568,33.8997,33.9188,15206.0
2023-06-26 15:00:00,35.67,35.72,35.67,35.71,16586.0,33.9188,33.9663,33.9188,33.9568,16586.0
2023-06-26 15:05:00,35.7,35.74,35.7,35.74,13986.0,33.9473,33.9853,33.9473,33.9853,13986.0
2023-06-26 15:10:00,35.74,35.75,35.7,35.71,22067.0,33.9853,33.9948,33.9473,33.9568,22067.0
2023-06-26 15:15:00,35.72,35.77,35.71,35.76,18444.0,33.9663,34.0139,33.9568,34.0043,18444.0
2023-06-26 15:20:00,35.76,35.78,35.74,35.77,27222.0,34.0043,34.0234,33.9853,34.0139,27222.0
2023-06-26 15:25:00,35.76,35.79,35.68,35.7,77455.0,34.0043,34.0329,33.9283,33.9473,77455.0
2023-06-26 15:30:00,35.7,35.87,35.68,35.83,124960.0,33.9473,34.1089,33.9283,34.0709,124960.0
2023-06-26 15:35:00,35.83,35.89,35.82,35.88,84654.0,34.0709,34.128,34.0614,34.1185,84654.0
2023-06-26 15:40:00,35.88,35.92,35.86,35.9,144059.0,34.1185,34.1565,34.0994,34.1375,144059.0
2023-06-26 15:45:00,35.89,35.91,35.85,35.91,102521.0,34.128,34.147,34.0899,34.147,102521.0
2023-06-26 15:50:00,35.92,36.09,35.9,36.08,432092.0,34.1565,34.3181,34.1375,34.3086,432092.0
2023-06-26 15:55:00,36.08,36.09,35.86,35.95,726327.0,34.3086,34.3181,34.0994,34.185,726327.0
2023-06-27 09:30:00,36.26,36.9,36.11,36.16,94175.0,34.4798,35.0884,34.3372,34.3847,94175.0
2023-06-27 09:35:00,36.12,36.12,35.88,36.01,76194.0,34.3467,34.3467,34.1185,34.2421,76194.0
2023-06-27 09:40:00,36.0,36.04,35.75,35.77,62037.0,34.2326,34.2706,33.9948,34.0139,62037.0
2023-06-27 09:45:00,35.78,35.89,35.67,35.68,63329.0,34.0234,34.128,33.9188,33.9283,63329.0
2023-06-27 09:50:00,35.69,35.88,35.63,35.87,37594.0,33.9378,34.1185,33.8807,34.1089,37594.0
2023-06-27 09:55:00,35.87,35.98,35.8,35.97,19827.0,34.1089,34.2135,34.0424,34.204,19827.0
2023-06-27 10:00:00,35.96,36.11,35.96,36.04,36342.0,34.1945,34.3372,34.1945,34.2706,36342.0
2023-06-27 10:05:00,36.04,36.09,36.0,36.07,38464.0,34.2706,34.3181,34.2326,34.2991,38464.0
2023-06-27 10:10:00,36.06,36.16,36.03,36.06,87446.0,34.2896,34.3847,34.2611,34.2896,87446.0
2023-06-27 10:15:00,36.06,36.16,36.05,36.16,122738.0,34.2896,34.3847,34.2801,34.3847,122738.0
2023-06-27 10:20:00,36.17,36.3,36.12,36.26,123307.0,34.3942,34.5178,34.3467,34.4798,123307.0
2023-06-27 10:25:00,36.27,36.29,36.11,36.12,72342.0,34.4893,34.5083,34.3372,34.3467,72342.0
2023-06-27 10:30:00,36.12,36.36,36.09,36.36,144900.0,34.3467,34.5749,34.3181,34.5749,144900.0
2023-06-27 10:35:00,36.37,36.49,36.36,36.36,35108.0,34.5844,34.6985,34.5749,34.5749,35108.0
2023-06-27 10:40:00,36.37,36.53,36.37,36.48,67910.0,34.5844,34.7365,34.5844,34.689,67910.0
2023-06-27 10:45:00,36.49,36.75,36.49,36.63,106502.0,34.6985,34.9457,34.6985,34.8316,106502.0
2023-06-27 10:50:00,36.62,36.75,36.59,36.74,38293.0,34.8221,34.9457,34.7936,34.9362,38293.0
2023-06-27 10:55:00,36.74,36.84,36.72,36.82,116658.0,34.9362,35.0313,34.9172,35.0123,116658.0
2023-06-27 11:00:00,36.83,36.87,36.75,36.76,46525.0,35.0218,35.0598,34.9457,34.9552,46525.0
2023-06-27 11:05:00,36.77,36.8,36.65,36.66,33731.0,34.9648,34.9933,34.8506,34.8602,33731.0
2023-06-27 11:10:00,36.65,36.65,36.48,36.55,62744.0,34.8506,34.8506,34.689,34.7556,62744.0
2023-06-27 11:15:00,36.55,36.57,36.44,36.45,21145.0,34.7556,34.7746,34.651,34.6605,21145.0
2023-06-27 11:20:00,36.44,36.52,36.43,36.52,22390.0,34.651,34.727,34.6414,34.727,22390.0
2023-06-27 11:25:00,36.51,36.55,36.46,36.46,23438.0,34.7175,34.7556,34.67,34.67,23438.0
2023-06-27 11:30:00,36.44,36.5,36.41,36.5,11169.0,34.651,34.708,34.6224,34.708,11169.0
2023-06-27 11:35:00,36.5,36.55,36.49,36.52,21972.0,34.708,34.7556,34.6985,34.727,21972.0
2023-06-27 11:40:00,36.51,36.51,36.38,36.38,10092.0,34.7175,34.7175,34.5939,34.5939,10092.0
2023-06-27 11:45:00,36.38,36.42,36.33,36.41,37994.0,34.5939,34.6319,34.5464,34.6224,37994.0
2023-06-27 11:50:00,36.4,36.56,36.4,36.52,41104.0,34.6129,34.7651,34.6129,34.727,41104.0
2023-06-27 11:55:00,36.51,36.61,36.5,36.52,30283.0,34.7175,34.8126,34.708,34.727,30283.0
2023-06-27 12:00:00,36.5,36.56,36.45,36.49,11136.0,34.708,34.7651,34.6605,34.6985,11136.0
2023-06-27 12:05:00,36.49,36.51,36.44,36.46,14456.0,34.6985,34.7175,34.651,34.67,14456.0
2023-06-27 12:10:00,36.46,36.52,36.44,36.45,120997.0,34.67,34.727,34.651,34.6605,120997.0
2023-06-27 12:15:00,36.45,36.58,36.44,36.46,119506.0,34.6605,34.7841,34.651,34.67,119506.0
2023-06-27 12:20:00,36.46,36.49,36.42,36.46,16284.0,34.67,34.6985,34.6319,34.67,16284.0
2023-06-27 12:25:00,36.46,36.47,36.37,36.38,54223.0,34.67,34.6795,34.5844,34.5939,54223.0
2023-06-27 12:30:00,36.38,36.48,36.34,36.4,69212.0,34.5939,34.689,34.5559,34.6129,69212.0
2023-06-27 12:35:00,36.4,36.46,36.4,36.44,54105.0,34.6129,34.67,34.6129,34.651,54105.0
2023-06-27 12:40:00,36.43,36.45,36.36,36.45,31219.0,34.6414,34.6605,34.5749,34.6605,31219.0
2023-06-27 12:45:00,36.45,36.48,36.37,36.48,136418.0,34.6605,34.689,34.5844,34.689,136418.0
2023-06-27 12:50:00,36.48,36.5,36.42,36.42,48772.0,34.689,34.708,34.6319,34.6319,48772.0
2023-06-27 12:55:00,36.41,36.44,36.35,36.42,11574.0,34.6224,34.651,34.5654,34.6319,11574.0
2023-06-27 13:00:00,36.42,36.45,36.4,36.44,51354.0,34.6319,34.6605,34.6129,34.651,51354.0
2023-06-27 13:05:00,36.45,36.47,36.36,36.4,29310.0,34.6605,34.6795,34.5749,34.6129,29310.0
2023-06-27 13:10:00,36.41,36.43,36.39,36.42,35793.0,34.6224,34.6414,34.6034,34.6319,35793.0
2023-06-27 13:15:00,36.42,36.44,36.37,36.38,26691.0,34.6319,34.651,34.5844,34.5939,26691.0
2023-06-27 13:20:00,36.39,36.43,36.38,36.42,38445.0,34.6034,34.6414,34.5939,34.6319,38445.0
2023-06-27 13:25:00,36.41,36.42,36.36,36.39,26549.0,34.6224,34.6319,34.5749,34.6034,26549.0
2023-06-27 13:30:00,36.39,36.44,36.39,36.41,44872.0,34.6034,34.651,34.6034,34.6224,44872.0
2023-06-27 13:35:00,36.4,36.41,36.23,36.28,51180.0,34.6129,34.6224,34.4513,34.4988,51180.0
2023-06-27 13:40:00,36.28,36.3,36.23,36.3,19285.0,34.4988,34.5178,34.4513,34.5178,19285.0
2023-06-27 13:45:00,36.31,36.38,36.29,36.31,59550.0,34.5273,34.5939,34.5083,34.5273,59550.0
2023-06-27 13:50:00,36.32,36.33,36.27,36.29,23791.0,34.5369,34.5464,34.4893,34.5083,23791.0
2023-06-27 13:55:00,36.29,36.32,36.28,36.31,38362.0,34.5083,34.5369,34.4988,34.5273,38362.0
2023-06-27 14:00:00,36.3,36.37,36.28,36.36,40212.0,34.5178,34.5844,34.4988,34.5749,40212.0
2023-06-27 14:05:00,36.36,36.4,36.35,36.4,47885.0,34.5749,34.6129,34.5654,34.6129,47885.0
2023-06-27 14:10:00,36.4,36.43,36.37,36.43,79954.0,34.6129,34.6414,34.5844,34.6414,79954.0
2023-06-27 14:15:00,36.43,36.47,36.38,36.4,22562.0,34.6414,34.6795,34.5939,34.6129,22562.0
2023-06-27 14:20:00,36.4,36.41,36.33,36.36,10325.0,34.6129,34.6224,34.5464,34.5749,10325.0
2023-06-27 14:25:00,36.36,36.36,36.26,36.3,16933.0,34.5749,34.5749,34.4798,34.5178,16933.0
2023-06-27 14:30:00,36.3,36.33,36.27,36.3,11893.0,34.5178,34.5464,34.4893,34.5178,11893.0
2023-06-27 14:35:00,36.3,36.32,36.28,36.29,11787.0,34.5178,34.5369,34.4988,34.5083,11787.0
2023-06-27 14:40:00,36.29,36.36,36.27,36.34,23887.0,34.5083,34.5749,34.4893,34.5559,23887.0
2023-06-27 14:45:00,36.33,36.41,36.33,36.39,61362.0,34.5464,34.6224,34.5464,34.6034,61362.0
2023-06-27 14:50:00,36.39,36.46,36.36,36.39,64117.0,34.6034,34.67,34.5749,34.6034,64117.0
2023-06-27 14:55:00,36.39,36.41,36.36,36.4,40348.0,34.6034,34.6224,34.5749,34.6129,40348.0
2023-06-27 15:00:00,36.4,36.43,36.37,36.39,31624.0,34.6129,34.6414,34.5844,34.6034,31624.0
2023-06-27 15:05:00,36.39,36.4,36.35,36.36,22656.0,34.6034,34.6129,34.5654,34.5749,22656.0
2023-06-27 15:10:00,36.36,36.39,36.33,36.39,44702.0,34.5749,34.6034,34.5464,34.6034,44702.0
2023-06-27 15:15:00,36.39,36.42,36.35,36.41,20268.0,34.6034,34.6319,34.5654,34.6224,20268.0
2023-06-27 15:20:00,36.41,36.5,36.41,36.5,63222.0,34.6224,34.708,34.6224,34.708,63222.0
2023-06-27 15:25:00,36.5,36.64,36.49,36.64,45044.0,34.708,34.8411,34.6985,34.8411,45044.0
2023-06-27 15:30:00,36.64,36.74,36.62,36.66,80962.0,34.8411,34.9362,34.8221,34.8602,80962.0
2023-06-27 15:35:00,36.66,36.67,36.61,36.65,80722.0,34.8602,34.8697,34.8126,34.8506,80722.0
2023-06-27 15:40:00,36.66,36.68,36.51,36.51,114010.0,34.8602,34.8792,34.7175,34.7175,114010.0
2023-06-27 15:45:00,36.51,36.63,36.5,36.54,178407.0,34.7175,34.8316,34.708,34.746,178407.0
2023-06-27 15:50:00,36.54,36.71,36.51,36.7,298268.0,34.746,34.9077,34.7175,34.8982,298268.0
2023-06-27 15:55:00,36.69,36.69,36.58,36.59,349182.0,34.8887,34.8887,34.7841,34.7936,349182.0
2023-06-28 09:30:00,36.42,36.47,36.04,36.11,64180.0,34.6319,34.6795,34.2706,34.3372,64180.0
2023-06-28 09:35:00,36.11,36.2,35.93,36.03,46135.0,34.3372,34.4227,34.166,34.2611,46135.0
2023-06-28 09:40:00,36.05,36.18,36.05,36.12,39478.0,34.2801,34.4037,34.2801,34.3467,39478.0
2023-06-28 09:45:00,36.13,36.3,36.13,36.2,28265.0,34.3562,34.5178,34.3562,34.4227,28265.0
2023-06-28 09:50:00,36.19,36.24,36.15,36.19,29277.0,34.4132,34.4608,34.3752,34.4132,29277.0
2023-06-28 09:55:00,36.19,36.42,36.16,36.38,25602.0,34.4132,34.6319,34.3847,34.5939,25602.0
2023-06-28 10:00:00,36.37,36.43,36.28,36.32,24653.0,34.5844,34.6414,34.4988,34.5369,24653.0
2023-06-28 10:05:00,36.31,36.32,36.25,36.26,14613.0,34.5273,34.5369,34.4703,34.4798,14613.0
2023-06-28 10:10:00,36.27,36.37,36.27,36.37,18289.0,34.4893,34.5844,34.4893,34.5844,18289.0
2023-06-28 10:15:00,36.37,36.45,36.32,36.43,34955.0,34.5844,34.6605,34.5369,34.6414,34955.0
2023-06-28 10:20:00,36.43,36.55,36.4,36.54,106714.0,34.6414,34.7556,34.6129,34.746,106714.0
2023-06-28 10:25:00,36.55,36.59,36.5,36.52,50383.0,34.7556,34.7936,34.708,34.727,50383.0
2023-06-28 10:30:00,36.53,36.65,36.53,36.65,27449.0,34.7365,34.8506,34.7365,34.8506,27449.0
2023-06-28 10:35:00,36.65,36.7,36.53,36.53,28648.0,34.8506,34.8982,34.7365,34.7365,28648.0
2023-06-28 10:40:00,36.54,36.61,36.53,36.53,13867.0,34.746,34.8126,34.7365,34.7365,13867.0
2023-06-28 10:45:00,36.52,36.53,36.44,36.52,13179.0,34.727,34.7365,34.651,34.727,13179.0
2023-06-28 10:50:00,36.53,36.66,36.53,36.64,41158.0,34.7365,34.8602,34.7365,34.8411,41158.0
2023-06-28 10:55:00,36.64,36.8,36.63,36.8,117716.0,34.8411,34.9933,34.8316,34.9933,117716.0
2023-06-28 11:00:00,36.8,36.84,36.72,36.75,55118.0,34.9933,35.0313,34.9172,34.9457,55118.0
2023-06-28 11:05:00,36.75,36.75,36.63,36.65,23140.0,34.9457,34.9457,34.8316,34.8506,23140.0
2023-06-28 11:10:00,36.65,36.69,36.59,36.66,27316.0,34.8506,34.8887,34.7936,34.8602,27316.0
2023-06-28 11:15:00,36.66,36.71,36.61,36.71,13719.0,34.8602,34.9077,34.8126,34.9077,13719.0
2023-06-28 11:20:00,36.72,36.76,36.7,36.71,16709.0,34.9172,34.9552,34.8982,34.9077,16709.0
2023-06-28 11:25:00,36.72,36.76,36.71,36.75,21402.0,34.9172,34.9552,34.9077,34.9457,21402.0
2023-06-28 11:30:00,36.75,36.79,36.71,36.72,45558.0,34.9457,34.9838,34.9077,34.9172,45558.0
2023-06-28 11:35:00,36.72,36.74,36.67,36.73,34883.0,34.9172,34.9362,34.8697,34.9267,34883.0
2023-06-28 11:40:00,36.74,36.79,36.69,36.77,32033.0,34.9362,34.9838,34.8887,34.9648,32033.0
2023-06-28 11:45:00,36.78,36.83,36.74,36.8,46315.0,34.9743,35.0218,34.9362,34.9933,46315.0
2023-06-28 11:50:00,36.8,36.82,36.76,36.77,15915.0,34.9933,35.0123,34.9552,34.9648,15915.0
2023-06-28 11:55:00,36.77,36.84,36.75,36.84,21706.0,34.9648,35.0313,34.9457,35.0313,21706.0
2023-06-28 12:00:00,36.84,36.88,36.78,36.78,82127.0,35.0313,35.0694,34.9743,34.9743,82127.0
2023-06-28 12:05:00,36.78,36.83,36.72,36.8,34980.0,34.9743,35.0218,34.9172,34.9933,34980.0
2023-06-28 12:10:00,36.8,36.87,36.79,36.85,22910.0,34.9933,35.0598,34.9838,35.0408,22910.0
2023-06-28 12:15:00,36.86,36.88,36.83,36.83,8717.0,35.0503,35.0694,35.0218,35.0218,8717.0
2023-06-28 12:20:00,36.82,36.93,36.8,36.91,35896.0,35.0123,35.1169,34.9933,35.0979,35896.0
2023-06-28 12:25:00,36.91,36.92,36.86,36.87,20197.0,35.0979,35.1074,35.0503,35.0598,20197.0
2023-06-28 12:30:00,36.88,36.89,36.76,36.76,17900.0,35.0694,35.0789,34.9552,34.9552,17900.0
2023-06-28 12:35:00,36.76,36.78,36.61,36.61,16511.0,34.9552,34.9743,34.8126,34.8126,16511.0
2023-06-28 12:40:00,36.61,36.62,36.43,36.44,24515.0,34.8126,34.8221,34.6414,34.651,24515.0
2023-06-28 12:45:00,36.43,36.44,36.36,36.42,29616.0,34.6414,34.651,34.5749,34.6319,29616.0
2023-06-28 12:50:00,36.41,36.51,36.4,36.47,30994.0,34.6224,34.7175,34.6129,34.6795,30994.0
2023-06-28 12:55:00,36.47,36.47,36.37,36.4,23177.0,34.6795,34.6795,34.5844,34.6129,23177.0
2023-06-28 13:00:00,36.4,36.42,36.36,36.4,15311.0,34.6129,34.6319,34.5749,34.6129,15311.0
2023-06-28 13:05:00,36.4,36.4,36.32,36.34,13546.0,34.6129,34.6129,34.5369,34.5559,13546.0
2023-06-28 13:10:00,36.34,36.34,36.28,36.31,17354.0,34.5559,34.5559,34.4988,34.5273,17354.0
2023-06-28 13:15:00,36.3,36.36,36.29,36.34,17352.0,34.5178,34.5749,34.5083,34.5559,17352.0
2023-06-28 13:20:00,36.34,36.35,36.29,36.3,15038.0,34.5559,34.5654,34.5083,34.5178,15038.0
2023-06-28 13:25:00,36.3,36.37,36.29,36.35,36924.0,34.5178,34.5844,34.5083,34.5654,36924.0
2023-06-28 13:30:00,36.35,36.36,36.24,36.26,22612.0,34.5654,34.5749,34.4608,34.4798,22612.0
2023-06-28 13:35:00,36.26,36.28,36.21,36.21,10945.0,34.4798,34.4988,34.4323,34.4323,10945.0
2023-06-28 13:40:00,36.22,36.25,36.17,36.17,23403.0,34.4418,34.4703,34.3942,34.3942,23403.0
2023-06-28 13:45:00,36.17,36.19,36.09,36.1,29898.0,34.3942,34.4132,34.3181,34.3277,29898.0
2023-06-28 13:50:00,36.09,36.11,36.08,36.11,20154.0,34.3181,34.3372,34.3086,34.3372,20154.0
2023-06-28 13:55:00,36.1,36.24,36.09,36.23,25191.0,34.3277,34.4608,34.3181,34.4513,25191.0
2023-06-28 14:00:00,36.23,36.3,36.23,36.3,14724.0,34.4513,34.5178,34.4513,34.5178,14724.0
2023-06-28 14:05:00,36.3,36.39,36.27,36.35,41549.0,34.5178,34.6034,34.4893,34.5654,41549.0
2023-06-28 14:10:00,36.35,36.41,36.35,36.4,11312.0,34.5654,34.6224,34.5654,34.6129,11312.0
2023-06-28 14:15:00,36.41,36.45,36.41,36.45,16766.0,34.6224,34.6605,34.6224,34.6605,16766.0
2023-06-28 14:20:00,36.45,36.46,36.33,36.36,21778.0,34.6605,34.67,34.5464,34.5749,21778.0
2023-06-28 14:25:00,36.35,36.36,36.32,36.36,12000.0,34.5654,34.5749,34.5369,34.5749,12000.0
2023-06-28 14:30:00,36.36,36.36,36.33,36.34,13128.0,34.5749,34.5749,34.5464,34.5559,13128.0
2023-06-28 14:35:00,36.35,36.37,36.32,36.34,21749.0,34.5654,34.5844,34.5369,34.5559,21749.0
2023-06-28 14:40:00,36.34,36.36,36.28,36.3,16557.0,34.5559,34.5749,34.4988,34.5178,16557.0
2023-06-28 14:45:00,36.29,36.31,36.27,36.29,21421.0,34.5083,34.5273,34.4893,34.5083,21421.0
2023-06-28 14:50:00,36.28,36.46,36.28,36.45,68103.0,34.4988,34.67,34.4988,34.6605,68103.0
2023-06-28 14:55:00,36.46,36.46,36.32,36.33,51335.0,34.67,34.67,34.5369,34.5464,51335.0
2023-06-28 15:00:00,36.33,36.37,36.31,36.36,21024.0,34.5464,34.5844,34.5273,34.5749,21024.0
2023-06-28 15:05:00,36.36,36.38,36.33,36.36,15610.0,34.5749,34.5939,34.5464,34.5749,15610.0
2023-06-28 15:10:00,36.36,36.38,36.33,36.38,19591.0,34.5749,34.5939,34.5464,34.5939,19591.0
2023-06-28 15:15:00,36.37,36.42,36.36,36.42,16987.0,34.5844,34.6319,34.5749,34.6319,16987.0
2023-06-28 15:20:00,36.42,36.46,36.42,36.45,18623.0,34.6319,34.67,34.6319,34.6605,18623.0
2023-06-28 15:25:00,36.45,36.45,36.39,36.43,21926.0,34.6605,34.6605,34.6034,34.6414,21926.0
2023-06-28 15:30:00,36.43,36.43,36.36,36.37,32952.0,34.6414,34.6414,34.5749,34.5844,32952.0
2023-06-28 15:35:00,36.37,36.52,36.36,36.51,61938.0,34.5844,34.727,34.5749,34.7175,61938.0
2023-06-28 15:40:00,36.51,36.55,36.43,36.44,64999.0,34.7175,34.7556,34.6414,34.651,64999.0
2023-06-28 15:45:00,36.43,36.47,36.41,36.43,50872.0,34.6414,34.6795,34.6224,34.6414,50872.0
2023-06-28 15:50:00,36.42,36.69,36.38,36.66,436662.0,34.6319,34.8887,34.5939,34.8602,436662.0
2023-06-28 15:55:00,36.65,36.65,36.55,36.57,424437.0,34.8506,34.8506,34.7556,34.7746,424437.0
2023-06-29 09:30:00,36.57,36.66,36.41,36.58,47129.0,34.7746,34.8602,34.6224,34.7841,47129.0
2023-06-29 09:35:00,36.59,36.75,36.59,36.72,13694.0,34.7936,34.9457,34.7936,34.9172,13694.0
2023-06-29 09:40:00,36.73,36.97,36.72,36.95,43782.0,34.9267,35.1549,34.9172,35.1359,43782.0
2023-06-29 09:45:00,36.94,36.95,36.71,36.71,38361.0,35.1264,35.1359,34.9077,34.9077,38361.0
2023-06-29 09:50:00,36.72,36.84,36.72,36.8,15771.0,34.9172,35.0313,34.9172,34.9933,15771.0
2023-06-29 09:55:00,36.8,36.94,36.8,36.92,47248.0,34.9933,35.1264,34.9933,35.1074,47248.0
2023-06-29 10:00:00,36.93,36.96,36.76,36.77,78533.0,35.1169,35.1454,34.9552,34.9648,78533.0
2023-06-29 10:05:00,36.77,36.8,36.7,36.73,28544.0,34.9648,34.9933,34.8982,34.9267,28544.0
2023-06-29 10:10:00,36.73,36.82,36.72,36.82,21000.0,34.9267,35.0123,34.9172,35.0123,21000.0
2023-06-29 10:15:00,36.83,36.92,36.81,36.91,16714.0,35.0218,35.1074,35.0028,35.0979,16714.0
2023-06-29 10:20:00,36.91,36.94,36.8,36.8,21171.0,35.0979,35.1264,34.9933,34.9933,21171.0
2023-06-29 10:25:00,36.81,36.83,36.71,36.8,60947.0,35.0028,35.0218,34.9077,34.9933,60947.0
2023-06-29 10:30:00,36.81,36.84,36.77,36.81,16495.0,35.0028,35.0313,34.9648,35.0028,16495.0
2023-06-29 10:35:00,36.82,36.85,36.77,36.8,21592.0,35.0123,35.0408,34.9648,34.9933,21592.0
2023-06-29 10:40:00,36.8,36.83,36.72,36.73,28076.0,34.9933,35.0218,34.9172,34.9267,28076.0
2023-06-29 10:45:00,36.72,36.85,36.72,36.77,20699.0,34.9172,35.0408,34.9172,34.9648,20699.0
2023-06-29 10:50:00,36.78,36.82,36.77,36.77,24048.0,34.9743,35.0123,34.9648,34.9648,24048.0
2023-06-29 10:55:00,36.77,36.86,36.77,36.86,28745.0,34.9648,35.0503,34.9648,35.0503,28745.0
2023-06-29 11:00:00,36.85,36.99,36.83,36.98,55851.0,35.0408,35.174,35.0218,35.1644,55851.0
2023-06-29 11:05:00,36.98,36.98,36.91,36.95,43817.0,35.1644,35.1644,35.0979,35.1359,43817.0
2023-06-29 11:10:00,36.95,36.95,36.83,36.88,18750.0,35.1359,35.1359,35.0218,35.0694,18750.0
2023-06-29 11:15:00,36.87,36.95,36.86,36.9,105725.0,35.0598,35.1359,35.0503,35.0884,105725.0
2023-06-29 11:20:00,36.9,36.92,36.87,36.92,28384.0,35.0884,35.1074,35.0598,35.1074,28384.0
2023-06-29 11:25:00,36.91,36.97,36.9,36.95,23386.0,35.0979,35.1549,35.0884,35.1359,23386.0
2023-06-29 11:30:00,36.96,37.0,36.94,36.98,43041.0,35.1454,35.1835,35.1264,35.1644,43041.0
2023-06-29 11:35:00,36.99,37.0,36.95,36.99,22439.0,35.174,35.1835,35.1359,35.174,22439.0
2023-06-29 11:40:00,36.99,37.01,36.94,36.95,41656.0,35.174,35.193,35.1264,35.1359,41656.0
2023-06-29 11:45:00,36.96,36.97,36.9,36.95,24673.0,35.1454,35.1549,35.0884,35.1359,24673.0
2023-06-29 11:50:00,36.95,36.97,36.92,36.95,16464.0,35.1359,35.1549,35.1074,35.1359,16464.0
2023-06-29 11:55:00,36.94,36.94,36.78,36.79,38518.0,35.1264,35.1264,34.9743,34.9838,38518.0
2023-06-29 12:00:00,36.79,36.89,36.79,36.88,25359.0,34.9838,35.0789,34.9838,35.0694,25359.0
2023-06-29 12:05:00,36.88,36.91,36.83,36.9,26679.0,35.0694,35.0979,35.0218,35.0884,26679.0
2023-06-29 12:10:00,36.9,36.95,36.89,36.92,28182.0,35.0884,35.1359,35.0789,35.1074,28182.0
2023-06-29 12:15:00,36.92,36.96,36.9,36.95,16964.0,35.1074,35.1454,35.0884,35.1359,16964.0
2023-06-29 12:20:00,36.97,36.98,36.9,36.91,35754.0,35.1549,35.1644,35.0884,35.0979,35754.0
2023-06-29 12:25:00,36.91,36.97,36.88,36.96,29064.0,35.0979,35.1549,35.0694,35.1454,29064.0
2023-06-29 12:30:00,36.96,37.0,36.95,36.96,15227.0,35.1454,35.1835,35.1359,35.1454,15227.0
2023-06-29 12:35:00,36.97,36.99,36.93,36.97,17692.0,35.1549,35.174,35.1169,35.1549,17692.0
2023-06-29 12:40:00,36.97,36.97,36.92,36.94,8504.0,35.1549,35.1549,35.1074,35.1264,8504.0
2023-06-29 12:45:00,36.94,36.98,36.94,36.97,23495.0,35.1264,35.1644,35.1264,35.1549,23495.0
2023-06-29 12:50:00,36.97,36.97,36.93,36.94,9334.0,35.1549,35.1549,35.1169,35.1264,9334.0
2023-06-29 12:55:00,36.94,36.98,36.93,36.95,39078.0,35.1264,35.1644,35.1169,35.1359,39078.0
2023-06-29 13:00:00,36.95,36.95,36.88,36.9,13579.0,35.1359,35.1359,35.0694,35.0884,13579.0
2023-06-29 13:05:00,36.89,36.93,36.84,36.93,16342.0,35.0789,35.1169,35.0313,35.1169,16342.0
2023-06-29 13:10:00,36.93,36.94,36.88,36.94,15554.0,35.1169,35.1264,35.0694,35.1264,15554.0
2023-06-29 13:15:00,36.94,36.98,36.94,36.97,18047.0,35.1264,35.1644,35.1264,35.1549,18047.0
2023-06-29 13:20:00,36.97,36.99,36.93,36.98,16577.0,35.1549,35.174,35.1169,35.1644,16577.0
2023-06-29 13:25:00,36.98,37.06,36.98,37.05,37592.0,35.1644,35.2405,35.1644,35.231,37592.0
2023-06-29 13:30:00,37.06,37.14,37.06,37.09,39827.0,35.2405,35.3166,35.2405,35.269,39827.0
2023-06-29 13:35:00,37.09,37.12,37.06,37.09,25856.0,35.269,35.2976,35.2405,35.269,25856.0
2023-06-29 13:40:00,37.09,37.14,37.08,37.11,19997.0,35.269,35.3166,35.2595,35.2881,19997.0
2023-06-29 13:45:00,37.11,37.12,37.06,37.08,19370.0,35.2881,35.2976,35.2405,35.2595,19370.0
2023-06-29 13:50:00,37.08,37.08,37.0,37.01,15028.0,35.2595,35.2595,35.1835,35.193,15028.0
2023-06-29 13:55:00,37.01,37.06,37.0,37.05,19108.0,35.193,35.2405,35.1835,35.231,19108.0
2023-06-29 14:00:00,37.05,37.13,37.01,37.13,50955.0,35.231,35.3071,35.193,35.3071,50955.0
2023-06-29 14:05:00,37.13,37.14,37.07,37.13,30754.0,35.3071,35.3166,35.25,35.3071,30754.0
2023-06-29 14:10:00,37.13,37.16,37.11,37.16,11252.0,35.3071,35.3356,35.2881,35.3356,11252.0
2023-06-29 14:15:00,37.16,37.27,37.15,37.23,43247.0,35.3356,35.4402,35.3261,35.4022,43247.0
2023-06-29 14:20:00,37.24,37.26,37.2,37.2,34728.0,35.4117,35.4307,35.3736,35.3736,34728.0
2023-06-29 14:25:00,37.2,37.24,37.18,37.23,37970.0,35.3736,35.4117,35.3546,35.4022,37970.0
2023-06-29 14:30:00,37.23,37.23,37.13,37.18,25114.0,35.4022,35.4022,35.3071,35.3546,25114.0
2023-06-29 14:35:00,37.18,37.19,37.16,37.18,16766.0,35.3546,35.3641,35.3356,35.3546,16766.0
2023-06-29 14:40:00,37.18,37.19,37.07,37.09,31294.0,35.3546,35.3641,35.25,35.269,31294.0
2023-06-29 14:45:00,37.09,37.15,37.09,37.12,34185.0,35.269,35.3261,35.269,35.2976,34185.0
2023-06-29 14:50:00,37.13,37.19,37.12,37.18,26178.0,35.3071,35.3641,35.2976,35.3546,26178.0
2023-06-29 14:55:00,37.17,37.21,37.17,37.2,11717.0,35.3451,35.3832,35.3451,35.3736,11717.0
2023-06-29 15:00:00,37.2,37.23,37.19,37.22,27115.0,35.3736,35.4022,35.3641,35.3927,27115.0
2023-06-29 15:05:00,37.23,37.23,37.16,37.2,64572.0,35.4022,35.4022,35.3356,35.3736,64572.0
2023-06-29 15:10:00,37.2,37.21,37.17,37.21,20568.0,35.3736,35.3832,35.3451,35.3832,20568.0
2023-06-29 15:15:00,37.21,37.22,37.18,37.2,11778.0,35.3832,35.3927,35.3546,35.3736,11778.0
2023-06-29 15:20:00,37.2,37.26,37.2,37.26,16673.0,35.3736,35.4307,35.3736,35.4307,16673.0
2023-06-29 15:25:00,37.26,37.29,37.22,37.23,68221.0,35.4307,35.4592,35.3927,35.4022,68221.0
2023-06-29 15:30:00,37.23,37.28,37.18,37.26,69237.0,35.4022,35.4497,35.3546,35.4307,69237.0
2023-06-29 15:35:00,37.27,37.28,37.22,37.23,41428.0,35.4402,35.4497,35.3927,35.4022,41428.0
2023-06-29 15:40:00,37.23,37.26,37.2,37.23,42916.0,35.4022,35.4307,35.3736,35.4022,42916.0
2023-06-29 15:45:00,37.23,37.29,37.22,37.26,122175.0,35.4022,35.4592,35.3927,35.4307,122175.0
2023-06-29 15:50:00,37.25,37.3,37.22,37.23,104939.0,35.4212,35.4687,35.3927,35.4022,104939.0
2023-06-29 15:55:00,37.23,37.23,37.15,37.17,255952.0,35.4022,35.4022,35.3261,35.3451,255952.0
2023-06-30 09:30:00,37.28,37.28,36.96,37.01,40887.0,35.4497,35.4497,35.1454,35.193,40887.0
2023-06-30 09:35:00,37.01,37.19,37.01,37.17,25733.0,35.193,35.3641,35.193,35.3451,25733.0
2023-06-30 09:40:00,37.18,37.21,37.13,37.18,20511.0,35.3546,35.3832,35.3071,35.3546,20511.0
2023-06-30 09:45:00,37.18,37.2,37.03,37.2,22204.0,35.3546,35.3736,35.212,35.3736,22204.0
2023-06-30 09:50:00,37.21,37.28,37.18,37.2,12262.0,35.3832,35.4497,35.3546,35.3736,12262.0
2023-06-30 09:55:00,37.21,37.22,37.19,37.19,7558.0,35.3832,35.3927,35.3641,35.3641,7558.0
2023-06-30 10:00:00,37.18,37.27,37.17,37.26,19767.0,35.3546,35.4402,35.3451,35.4307,19767.0
2023-06-30 10:05:00,37.27,37.31,37.15,37.18,19158.0,35.4402,35.4782,35.3261,35.3546,19158.0
2023-06-30 10:10:00,37.19,37.31,37.19,37.3,35162.0,35.3641,35.4782,35.3641,35.4687,35162.0
2023-06-30 10:15:00,37.31,37.32,37.09,37.11,18108.0,35.4782,35.4878,35.269,35.2881,18108.0
2023-06-30 10:20:00,37.11,37.18,37.09,37.14,14038.0,35.2881,35.3546,35.269,35.3166,14038.0
2023-06-30 10:25:00,37.13,37.18,37.12,37.18,8033.0,35.3071,35.3546,35.2976,35.3546,8033.0
2023-06-30 10:30:00,37.18,37.27,37.18,37.21,16927.0,35.3546,35.4402,35.3546,35.3832,16927.0
2023-06-30 10:35:00,37.21,37.23,37.1,37.1,14773.0,35.3832,35.4022,35.2786,35.2786,14773.0
2023-06-30 10:40:00,37.11,37.18,37.11,37.18,12677.0,35.2881,35.3546,35.2881,35.3546,12677.0
2023-06-30 10:45:00,37.18,37.19,37.14,37.15,16481.0,35.3546,35.3641,35.3166,35.3261,16481.0
2023-06-30 10:50:00,37.15,37.3,37.14,37.29,15811.0,35.3261,35.4687,35.3166,35.4592,15811.0
2023-06-30 10:55:00,37.29,37.33,37.27,37.3,24080.0,35.4592,35.4973,35.4402,35.4687,24080.0
2023-06-30 11:00:00,37.3,37.35,37.28,37.3,25759.0,35.4687,35.5163,35.4497,35.4687,25759.0
2023-06-30 11:05:00,37.3,37.31,37.21,37.23,21900.0,35.4687,35.4782,35.3832,35.4022,21900.0
2023-06-30 11:10:00,37.24,37.31,37.24,37.29,16807.0,35.4117,35.4782,35.4117,35.4592,16807.0
2023-06-30 11:15:00,37.28,37.34,37.24,37.25,13338.0,35.4497,35.5068,35.4117,35.4212,13338.0
2023-06-30 11:20:00,37.26,37.32,37.16,37.16,21786.0,35.4307,35.4878,35.3356,35.3356,21786.0
2023-06-30 11:25:00,37.16,37.18,37.12,37.16,16232.0,35.3356,35.3546,35.2976,35.3356,16232.0
2023-06-30 11:30:00,37.17,37.17,37.07,37.08,18960.0,35.3451,35.3451,35.25,35.2595,18960.0
2023-06-30 11:35:00,37.08,37.11,37.04,37.11,13813.0,35.2595,35.2881,35.2215,35.2881,13813.0
2023-06-30 11:40:00,37.11,37.2,37.11,37.13,23357.0,35.2881,35.3736,35.2881,35.3071,23357.0
2023-06-30 11:45:00,37.12,37.18,37.1,37.14,16211.0,35.2976,35.3546,35.2786,35.3166,16211.0
2023-06-30 11:50:00,37.12,37.15,37.03,37.03,21990.0,35.2976,35.3261,35.212,35.212,21990.0
2023-06-30 11:55:00,37.04,37.04,37.0,37.01,12424.0,35.2215,35.2215,35.1835,35.193,12424.0
2023-06-30 12:00:00,37.0,37.02,36.89,36.9,24864.0,35.1835,35.2025,35.0789,35.0884,24864.0
2023-06-30 12:05:00,36.89,37.02,36.86,36.97,67897.0,35.0789,35.2025,35.0503,35.1549,67897.0
2023-06-30 12:10:00,36.97,37.0,36.96,36.96,62215.0,35.1549,35.1835,35.1454,35.1454,62215.0
2023-06-30 12:15:00,36.93,36.96,36.84,36.89,45449.0,35.1169,35.1454,35.0313,35.0789,45449.0
2023-06-30 12:20:00,36.89,37.04,36.86,37.03,58527.0,35.0789,35.2215,35.0503,35.212,58527.0
2023-06-30 12:25:00,37.02,37.03,36.98,37.01,43486.0,35.2025,35.212,35.1644,35.193,43486.0
2023-06-30 12:30:00,37.01,37.03,36.98,36.98,50929.0,35.193,35.212,35.1644,35.1644,50929.0
2023-06-30 12:35:00,36.98,37.11,36.98,37.07,40288.0,35.1644,35.2881,35.1644,35.25,40288.0
2023-06-30 12:40:00,37.08,37.11,37.05,37.05,28791.0,35.2595,35.2881,35.231,35.231,28791.0
2023-06-30 12:45:00,37.06,37.11,37.06,37.07,16738.0,35.2405,35.2881,35.2405,35.25,16738.0
2023-06-30 12:50:00,37.08,37.11,37.07,37.09,18096.0,35.2595,35.2881,35.25,35.269,18096.0
2023-06-30 12:55:00,37.09,37.13,37.08,37.11,19211.0,35.269,35.3071,35.2595,35.2881,19211.0
2023-06-30 13:00:00,37.12,37.15,37.08,37.09,17189.0,35.2976,35.3261,35.2595,35.269,17189.0
2023-06-30 13:05:00,37.09,37.11,37.08,37.08,13110.0,35.269,35.2881,35.2595,35.2595,13110.0
2023-06-30 13:10:00,37.08,37.09,37.07,37.07,11872.0,35.2595,35.269,35.25,35.25,11872.0
2023-06-30 13:15:00,37.07,37.13,37.07,37.1,21153.0,35.25,35.3071,35.25,35.2786,21153.0
2023-06-30 13:20:00,37.1,37.17,37.1,37.13,23706.0,35.2786,35.3451,35.2786,35.3071,23706.0
2023-06-30 13:25:00,37.13,37.15,37.1,37.11,22518.0,35.3071,35.3261,35.2786,35.2881,22518.0
2023-06-30 13:30:00,37.1,37.11,37.07,37.09,22230.0,35.2786,35.2881,35.25,35.269,22230.0
2023-06-30 13:35:00,37.09,37.1,37.06,37.06,40759.0,35.269,35.2786,35.2405,35.2405,40759.0
2023-06-30 13:40:00,37.07,37.09,37.05,37.05,15613.0,35.25,35.269,35.231,35.231,15613.0
2023-06-30 13:45:00,37.05,37.06,36.99,37.03,18019.0,35.231,35.2405,35.174,35.212,18019.0
2023-06-30 13:50:00,37.03,37.04,37.02,37.02,5571.0,35.212,35.2215,35.2025,35.2025,5571.0
2023-06-30 13:55:00,37.03,37.05,37.01,37.05,13977.0,35.212,35.231,35.193,35.231,13977.0
2023-06-30 14:00:00,37.05,37.19,37.04,37.19,32386.0,35.231,35.3641,35.2215,35.3641,32386.0
2023-06-30 14:05:00,37.19,37.36,37.18,37.34,53915.0,35.3641,35.5258,35.3546,35.5068,53915.0
2023-06-30 14:10:00,37.34,37.37,37.28,37.3,41503.0,35.5068,35.5353,35.4497,35.4687,41503.0
2023-06-30 14:15:00,37.3,37.33,37.28,37.29,10093.0,35.4687,35.4973,35.4497,35.4592,10093.0
2023-06-30 14:20:00,37.28,37.33,37.26,37.33,14839.0,35.4497,35.4973,35.4307,35.4973,14839.0
2023-06-30 14:25:00,37.33,37.36,37.32,37.34,11248.0,35.4973,35.5258,35.4878,35.5068,11248.0
2023-06-30 14:30:00,37.35,37.38,37.34,37.37,17302.0,35.5163,35.5448,35.5068,35.5353,17302.0
2023-06-30 14:35:00,37.37,37.39,37.33,37.36,18616.0,35.5353,35.5543,35.4973,35.5258,18616.0
2023-06-30 14:40:00,37.35,37.36,37.32,37.32,8018.0,35.5163,35.5258,35.4878,35.4878,8018.0
2023-06-30 14:45:00,37.32,37.37,37.31,37.32,16000.0,35.4878,35.5353,35.4782,35.4878,16000.0
2023-06-30 14:50:00,37.31,37.36,37.29,37.35,16042.0,35.4782,35.5258,35.4592,35.5163,16042.0
2023-06-30 14:55:00,37.34,37.36,37.32,37.34,15603.0,35.5068,35.5258,35.4878,35.5068,15603.0
2023-06-30 15:00:00,37.34,37.35,37.24,37.35,34533.0,35.5068,35.5163,35.4117,35.5163,34533.0
2023-06-30 15:05:00,37.35,37.36,37.31,37.34,15773.0,35.5163,35.5258,35.4782,35.5068,15773.0
2023-06-30 15:10:00,37.33,37.37,37.31,37.36,13475.0,35.4973,35.5353,35.4782,35.5258,13475.0
2023-06-30 15:15:00,37.35,37.4,37.35,37.4,23707.0,35.5163,35.5638,35.5163,35.5638,23707.0
2023-06-30 15:20:00,37.39,37.43,37.37,37.43,25527.0,35.5543,35.5924,35.5353,35.5924,25527.0
2023-06-30 15:25:00,37.43,37.52,37.42,37.52,31222.0,35.5924,35.6779,35.5828,35.6779,31222.0
2023-06-30 15:30:00,37.52,37.52,37.4,37.41,41887.0,35.6779,35.6779,35.5638,35.5733,41887.0
2023-06-30 15:35:00,37.42,37.44,37.4,37.41,47020.0,35.5828,35.6019,35.5638,35.5733,47020.0
2023-06-30 15:40:00,37.42,37.43,37.36,37.39,33921.0,35.5828,35.5924,35.5258,35.5543,33921.0
2023-06-30 15:45:00,37.39,37.4,37.36,37.38,36593.0,35.5543,35.5638,35.5258,35.5448,36593.0
2023-06-30 15:50:00,37.38,37.44,37.37,37.43,103500.0,35.5448,35.6019,35.5353,35.5924,103500.0
2023-06-30 15:55:00,37.43,37.45,37.37,37.39,200212.0,35.5924,35.6114,35.5353,35.5543,200212.0
2023-07-03 09:30:00,37.22,37.39,37.12,37.38,29487.0,35.3927,35.5543,35.2976,35.5448,29487.0
2023-07-03 09:35:00,37.44,37.56,37.4,37.49,34143.0,35.6019,35.716,35.5638,35.6494,34143.0
2023-07-03 09:40:00,37.53,37.55,37.41,37.51,40036.0,35.6874,35.7065,35.5733,35.6684,40036.0
2023-07-03 09:45:00,37.51,37.56,37.41,37.48,37631.0,35.6684,35.716,35.5733,35.6399,37631.0
2023-07-03 09:50:00,37.48,37.51,37.42,37.43,55772.0,35.6399,35.6684,35.5828,35.5924,55772.0
2023-07-03 09:55:00,37.43,37.53,37.43,37.5,14930.0,35.5924,35.6874,35.5924,35.6589,14930.0
2023-07-03 10:00:00,37.51,37.6,37.46,37.59,31126.0,35.6684,35.754,35.6209,35.7445,31126.0
2023-07-03 10:05:00,37.6,37.65,37.55,37.57,25642.0,35.754,35.8016,35.7065,35.7255,25642.0
2023-07-03 10:10:00,37.57,37.57,37.49,37.52,10788.0,35.7255,35.7255,35.6494,35.6779,10788.0
2023-07-03 10:15:00,37.53,37.61,37.53,37.56,14453.0,35.6874,35.7635,35.6874,35.716,14453.0
2023-07-03 10:20:00,37.56,37.61,37.53,37.54,16326.0,35.716,35.7635,35.6874,35.697,16326.0
2023-07-03 10:25:00,37.53,37.53,37.47,37.5,15439.0,35.6874,35.6874,35.6304,35.6589,15439.0
2023-07-03 10:30:00,37.5,37.51,37.41,37.41,26669.0,35.6589,35.6684,35.5733,35.5733,26669.0
2023-07-03 10:35:00,37.41,37.41,37.21,37.3,24972.0,35.5733,35.5733,35.3832,35.4687,24972.0
2023-07-03 10:40:00,37.31,37.37,37.28,37.29,54558.0,35.4782,35.5353,35.4497,35.4592,54558.0
2023-07-03 10:45:00,37.29,37.41,37.28,37.4,62208.0,35.4592,35.5733,35.4497,35.5638,62208.0
2023-07-03 10:50:00,37.4,37.4,37.31,37.31,18814.0,35.5638,35.5638,35.4782,35.4782,18814.0
2023-07-03 10:55:00,37.3,37.36,37.28,37.3,11422.0,35.4687,35.5258,35.4497,35.4687,11422.0
2023-07-03 11:00:00,37.32,37.37,37.32,37.36,8309.0,35.4878,35.5353,35.4878,35.5258,8309.0
2023-07-03 11:05:00,37.36,37.36,37.28,37.28,14972.0,35.5258,35.5258,35.4497,35.4497,14972.0
2023-07-03 11:10:00,37.27,37.31,37.24,37.3,23046.0,35.4402,35.4782,35.4117,35.4687,23046.0
2023-07-03 11:15:00,37.3,37.34,37.29,37.32,48812.0,35.4687,35.5068,35.4592,35.4878,48812.0
2023-07-03 11:20:00,37.31,37.31,37.25,37.26,17355.0,35.4782,35.4782,35.4212,35.4307,17355.0
2023-07-03 11:25:00,37.26,37.33,37.25,37.31,23028.0,35.4307,35.4973,35.4212,35.4782,23028.0
2023-07-03 11:30:00,37.32,37.33,37.3,37.32,20249.0,35.4878,35.4973,35.4687,35.4878,20249.0
2023-07-03 11:35:00,37.33,37.36,37.28,37.29,28808.0,35.4973,35.5258,35.4497,35.4592,28808.0
2023-07-03 11:40:00,37.29,37.31,37.26,37.27,9563.0,35.4592,35.4782,35.4307,35.4402,9563.0
2023-07-03 11:45:00,37.27,37.28,37.23,37.25,14018.0,35.4402,35.4497,35.4022,35.4212,14018.0
2023-07-03 11:50:00,37.24,37.32,37.23,37.31,16295.0,35.4117,35.4878,35.4022,35.4782,16295.0
2023-07-03 11:55:00,37.31,37.34,37.29,37.34,17303.0,35.4782,35.5068,35.4592,35.5068,17303.0
2023-07-03 12:00:00,37.33,37.35,37.32,37.34,11856.0,35.4973,35.5163,35.4878,35.5068,11856.0
2023-07-03 12:05:00,37.34,37.42,37.31,37.41,27308.0,35.5068,35.5828,35.4782,35.5733,27308.0
2023-07-03 12:10:00,37.42,37.42,37.37,37.4,15471.0,35.5828,35.5828,35.5353,35.5638,15471.0
2023-07-03 12:15:00,37.4,37.41,37.39,37.4,11619.0,35.5638,35.5733,35.5543,35.5638,11619.0
2023-07-03 12:20:00,37.39,37.46,37.39,37.45,18601.0,35.5543,35.6209,35.5543,35.6114,18601.0
2023-07-03 12:25:00,37.45,37.45,37.41,37.44,23192.0,35.6114,35.6114,35.5733,35.6019,23192.0
2023-07-03 12:30:00,37.43,37.43,37.33,37.37,20363.0,35.5924,35.5924,35.4973,35.5353,20363.0
2023-07-03 12:35:00,37.37,37.4,37.37,37.4,15174.0,35.5353,35.5638,35.5353,35.5638,15174.0
2023-07-03 12:40:00,37.4,37.43,37.38,37.41,17199.0,35.5638,35.5924,35.5448,35.5733,17199.0
2023-07-03 12:45:00,37.41,37.53,37.4,37.53,47521.0,35.5733,35.6874,35.5638,35.6874,47521.0
2023-07-03 12:50:00,37.55,37.72,37.55,37.72,98963.0,35.7065,35.8681,35.7065,35.8681,98963.0
2023-07-03 12:55:00,37.72,37.72,37.58,37.6,109835.0,35.8681,35.8681,35.735,35.754,109835.0
2023-07-05 09:30:00,37.34,37.8,37.31,37.67,71872.0,35.5068,35.9442,35.4782,35.8206,71872.0
2023-07-05 09:35:00,37.7,37.94,37.69,37.88,80399.0,35.8491,36.0773,35.8396,36.0203,80399.0
2023-07-05 09:40:00,37.86,37.87,37.59,37.72,48439.0,36.0012,36.0108,35.7445,35.8681,48439.0
2023-07-05 09:45:00,37.73,37.9,37.7,37.9,71704.0,35.8776,36.0393,35.8491,36.0393,71704.0
2023-07-05 09:50:00,37.9,37.97,37.83,37.83,42736.0,36.0393,36.1058,35.9727,35.9727,42736.0
2023-07-05 09:55:00,37.84,37.93,37.8,37.93,19502.0,35.9822,36.0678,35.9442,36.0678,19502.0
2023-07-05 10:00:00,37.94,37.94,37.82,37.86,64986.0,36.0773,36.0773,35.9632,36.0012,64986.0
2023-07-05 10:05:00,37.86,37.86,37.71,37.76,53745.0,36.0012,36.0012,35.8586,35.9062,53745.0
2023-07-05 10:10:00,37.77,37.86,37.71,37.8,94437.0,35.9157,36.0012,35.8586,35.9442,94437.0
2023-07-05 10:15:00,37.8,37.87,37.78,37.86,16348.0,35.9442,36.0108,35.9252,36.0012,16348.0
2023-07-05 10:20:00,37.84,37.95,37.84,37.88,27142.0,35.9822,36.0868,35.9822,36.0203,27142.0
2023-07-05 10:25:00,37.87,37.91,37.84,37.87,18008.0,36.0108,36.0488,35.9822,36.0108,18008.0
2023-07-05 10:30:00,37.87,37.95,37.87,37.95,21939.0,36.0108,36.0868,36.0108,36.0868,21939.0
2023-07-05 10:35:00,37.95,37.96,37.84,37.89,41405.0,36.0868,36.0963,35.9822,36.0298,41405.0
2023-07-05 10:40:00,37.89,37.91,37.83,37.88,15899.0,36.0298,36.0488,35.9727,36.0203,15899.0
2023-07-05 10:45:00,37.89,37.92,37.84,37.86,21207.0,36.0298,36.0583,35.9822,36.0012,21207.0
2023-07-05 10:50:00,37.85,38.06,37.83,38.0,49630.0,35.9917,36.1914,35.9727,36.1344,49630.0
2023-07-05 10:55:00,38.0,38.09,37.97,38.04,90946.0,36.1344,36.22,36.1058,36.1724,90946.0
2023-07-05 11:00:00,38.05,38.07,37.96,38.02,56466.0,36.1819,36.2009,36.0963,36.1534,56466.0
2023-07-05 11:05:00,38.02,38.03,37.96,38.0,22150.0,36.1534,36.1629,36.0963,36.1344,22150.0
2023-07-05 11:10:00,37.99,38.09,37.98,38.09,29552.0,36.1249,36.22,36.1154,36.22,29552.0
2023-07-05 11:15:00,38.08,38.11,38.03,38.04,29759.0,36.2104,36.239,36.1629,36.1724,29759.0
2023-07-05 11:20:00,38.04,38.13,37.97,38.13,65320.0,36.1724,36.258,36.1058,36.258,65320.0
2023-07-05 11:25:00,38.14,38.2,38.11,38.12,35843.0,36.2675,36.3246,36.239,36.2485,35843.0
2023-07-05 11:30:00,38.11,38.15,38.1,38.14,27327.0,36.239,36.277,36.2295,36.2675,27327.0
2023-07-05 11:35:00,38.15,38.16,38.1,38.14,30430.0,36.277,36.2865,36.2295,36.2675,30430.0
2023-07-05 11:40:00,38.14,38.27,38.13,38.26,54205.0,36.2675,36.3911,36.258,36.3816,54205.0
2023-07-05 11:45:00,38.27,38.3,38.23,38.25,39450.0,36.3911,36.4196,36.3531,36.3721,39450.0
2023-07-05 11:50:00,38.25,38.29,38.22,38.29,32883.0,36.3721,36.4101,36.3436,36.4101,32883.0
2023-07-05 11:55:00,38.29,38.3,38.19,38.23,46167.0,36.4101,36.4196,36.315,36.3531,46167.0
2023-07-05 12:00:00,38.23,38.3,38.2,38.29,22512.0,36.3531,36.4196,36.3246,36.4101,22512.0
2023-07-05 12:05:00,38.28,38.33,38.26,38.33,47452.0,36.4006,36.4482,36.3816,36.4482,47452.0
2023-07-05 12:10:00,38.32,38.33,38.21,38.23,28044.0,36.4387,36.4482,36.3341,36.3531,28044.0
2023-07-05 12:15:00,38.22,38.28,38.22,38.25,63352.0,36.3436,36.4006,36.3436,36.3721,63352.0
2023-07-05 12:20:00,38.24,38.29,38.19,38.26,42166.0,36.3626,36.4101,36.315,36.3816,42166.0
2023-07-05 12:25:00,38.25,38.26,38.16,38.17,30787.0,36.3721,36.3816,36.2865,36.296,30787.0
2023-07-05 12:30:00,38.16,38.25,38.16,38.21,68851.0,36.2865,36.3721,36.2865,36.3341,68851.0
2023-07-05 12:35:00,38.22,38.29,38.21,38.27,25771.0,36.3436,36.4101,36.3341,36.3911,25771.0
2023-07-05 12:40:00,38.26,38.26,38.22,38.23,21432.0,36.3816,36.3816,36.3436,36.3531,21432.0
2023-07-05 12:45:00,38.23,38.34,38.22,38.33,54570.0,36.3531,36.4577,36.3436,36.4482,54570.0
2023-07-05 12:50:00,38.34,38.34,38.28,38.3,19941.0,36.4577,36.4577,36.4006,36.4196,19941.0
2023-07-05 12:55:00,38.3,38.36,38.3,38.32,16869.0,36.4196,36.4767,36.4196,36.4387,16869.0
2023-07-05 13:00:00,38.31,38.38,38.3,38.37,13417.0,36.4292,36.4957,36.4196,36.4862,13417.0
2023-07-05 13:05:00,38.37,38.37,38.31,38.33,32805.0,36.4862,36.4862,36.4292,36.4482,32805.0
2023-07-05 13:10:00,38.33,38.34,38.28,38.3,33889.0,36.4482,36.4577,36.4006,36.4196,33889.0
2023-07-05 13:15:00,38.29,38.33,38.28,38.32,28912.0,36.4101,36.4482,36.4006,36.4387,28912.0
2023-07-05 13:20:00,38.32,38.37,38.31,38.37,40153.0,36.4387,36.4862,36.4292,36.4862,40153.0
2023-07-05 13:25:00,38.37,38.41,38.34,38.35,28984.0,36.4862,36.5242,36.4577,36.4672,28984.0
2023-07-05 13:30:00,38.36,38.37,38.34,38.34,15508.0,36.4767,36.4862,36.4577,36.4577,15508.0
2023-07-05 13:35:00,38.35,38.39,38.34,38.36,27589.0,36.4672,36.5052,36.4577,36.4767,27589.0
2023-07-05 13:40:00,38.35,38.43,38.35,38.43,36149.0,36.4672,36.5433,36.4672,36.5433,36149.0
2023-07-05 13:45:00,38.43,38.44,38.4,38.43,24448.0,36.5433,36.5528,36.5147,36.5433,24448.0
2023-07-05 13:50:00,38.42,38.46,38.4,38.44,34877.0,36.5337,36.5718,36.5147,36.5528,34877.0
2023-07-05 13:55:00,38.44,38.45,38.32,38.32,12347.0,36.5528,36.5623,36.4387,36.4387,12347.0
2023-07-05 14:00:00,38.3,38.45,38.29,38.43,107955.0,36.4196,36.5623,36.4101,36.5433,107955.0
2023-07-05 14:05:00,38.43,38.44,38.37,38.38,18285.0,36.5433,36.5528,36.4862,36.4957,18285.0
2023-07-05 14:10:00,38.38,38.42,38.37,38.41,17101.0,36.4957,36.5337,36.4862,36.5242,17101.0
2023-07-05 14:15:00,38.4,38.4,38.25,38.25,39514.0,36.5147,36.5147,36.3721,36.3721,39514.0
2023-07-05 14:20:00,38.26,38.27,38.21,38.23,12769.0,36.3816,36.3911,36.3341,36.3531,12769.0
2023-07-05 14:25:00,38.23,38.27,38.22,38.27,23796.0,36.3531,36.3911,36.3436,36.3911,23796.0
2023-07-05 14:30:00,38.28,38.34,38.27,38.34,17933.0,36.4006,36.4577,36.3911,36.4577,17933.0
2023-07-05 14:35:00,38.36,38.38,38.36,38.38,17455.0,36.4767,36.4957,36.4767,36.4957,17455.0
2023-07-05 14:40:00,38.38,38.44,38.38,38.43,17008.0,36.4957,36.5528,36.4957,36.5433,17008.0
2023-07-05 14:45:00,38.43,38.45,38.42,38.43,12316.0,36.5433,36.5623,36.5337,36.5433,12316.0
2023-07-05 14:50:00,38.43,38.45,38.41,38.42,13645.0,36.5433,36.5623,36.5242,36.5337,13645.0
2023-07-05 14:55:00,38.42,38.5,38.42,38.5,16366.0,36.5337,36.6098,36.5337,36.6098,16366.0
2023-07-05 15:00:00,38.5,38.51,38.48,38.51,33660.0,36.6098,36.6193,36.5908,36.6193,33660.0
2023-07-05 15:05:00,38.51,38.58,38.5,38.57,26070.0,36.6193,36.6859,36.6098,36.6764,26070.0
2023-07-05 15:10:00,38.57,38.57,38.5,38.52,39416.0,36.6764,36.6764,36.6098,36.6288,39416.0
2023-07-05 15:15:00,38.52,38.57,38.52,38.57,29986.0,36.6288,36.6764,36.6288,36.6764,29986.0
2023-07-05 15:20:00,38.57,38.57,38.4,38.4,43822.0,36.6764,36.6764,36.5147,36.5147,43822.0
2023-07-05 15:25:00,38.41,38.5,38.41,38.5,21925.0,36.5242,36.6098,36.5242,36.6098,21925.0
2023-07-05 15:30:00,38.5,38.51,38.37,38.43,114326.0,36.6098,36.6193,36.4862,36.5433,114326.0
2023-07-05 15:35:00,38.43,38.49,38.41,38.49,40754.0,36.5433,36.6003,36.5242,36.6003,40754.0
2023-07-05 15:40:00,38.48,38.5,38.41,38.41,77010.0,36.5908,36.6098,36.5242,36.5242,77010.0
2023-07-05 15:45:00,38.41,38.44,38.4,38.44,85517.0,36.5242,36.5528,36.5147,36.5528,85517.0
2023-07-05 15:50:00,38.43,38.44,38.39,38.39,116895.0,36.5433,36.5528,36.5052,36.5052,116895.0
2023-07-05 15:55:00,38.39,38.41,38.33,38.34,203895.0,36.5052,36.5242,36.4482,36.4577,203895.0
2023-07-06 09:30:00,37.98,38.11,37.82,37.9,51198.0,36.1154,36.239,35.9632,36.0393,51198.0
2023-07-06 09:35:00,37.88,38.01,37.81,37.98,31924.0,36.0203,36.1439,35.9537,36.1154,31924.0
2023-07-06 09:40:00,37.97,37.99,37.86,37.92,39640.0,36.1058,36.1249,36.0012,36.0583,39640.0
2023-07-06 09:45:00,37.9,37.99,37.83,37.94,22616.0,36.0393,36.1249,35.9727,36.0773,22616.0
2023-07-06 09:50:00,37.94,38.16,37.94,38.06,21691.0,36.0773,36.2865,36.0773,36.1914,21691.0
2023-07-06 09:55:00,38.04,38.04,37.91,37.98,19741.0,36.1724,36.1724,36.0488,36.1154,19741.0
2023-07-06 10:00:00,37.97,38.03,37.93,37.94,32852.0,36.1058,36.1629,36.0678,36.0773,32852.0
2023-07-06 10:05:00,37.91,37.99,37.85,37.92,17159.0,36.0488,36.1249,35.9917,36.0583,17159.0
2023-07-06 10:10:00,37.93,38.03,37.93,38.03,25084.0,36.0678,36.1629,36.0678,36.1629,25084.0
2023-07-06 10:15:00,38.04,38.05,37.97,38.02,54742.0,36.1724,36.1819,36.1058,36.1534,54742.0
2023-07-06 10:20:00,38.02,38.04,37.97,38.01,19007.0,36.1534,36.1724,36.1058,36.1439,19007.0
2023-07-06 10:25:00,38.01,38.03,37.94,37.94,16739.0,36.1439,36.1629,36.0773,36.0773,16739.0
2023-07-06 10:30:00,37.94,38.09,37.92,38.09,35831.0,36.0773,36.22,36.0583,36.22,35831.0
2023-07-06 10:35:00,38.08,38.08,37.9,37.93,55749.0,36.2104,36.2104,36.0393,36.0678,55749.0
2023-07-06 10:40:00,37.92,37.95,37.89,37.91,13030.0,36.0583,36.0868,36.0298,36.0488,13030.0
2023-07-06 10:45:00,37.91,37.93,37.87,37.89,8966.0,36.0488,36.0678,36.0108,36.0298,8966.0
2023-07-06 10:50:00,37.88,37.97,37.87,37.93,19399.0,36.0203,36.1058,36.0108,36.0678,19399.0
2023-07-06 10:55:00,37.94,37.99,37.93,37.96,7625.0,36.0773,36.1249,36.0678,36.0963,7625.0
2023-07-06 11:00:00,37.97,37.99,37.89,37.89,21180.0,36.1058,36.1249,36.0298,36.0298,21180.0
2023-07-06 11:05:00,37.88,37.96,37.87,37.94,18388.0,36.0203,36.0963,36.0108,36.0773,18388.0
2023-07-06 11:10:00,37.94,37.94,37.87,37.9,21567.0,36.0773,36.0773,36.0108,36.0393,21567.0
2023-07-06 11:15:00,37.91,37.91,37.74,37.74,30213.0,36.0488,36.0488,35.8871,35.8871,30213.0
2023-07-06 11:20:00,37.74,37.83,37.74,37.82,21067.0,35.8871,35.9727,35.8871,35.9632,21067.0
2023-07-06 11:25:00,37.81,37.87,37.76,37.76,23988.0,35.9537,36.0108,35.9062,35.9062,23988.0
2023-07-06 11:30:00,37.76,37.8,37.68,37.69,18866.0,35.9062,35.9442,35.8301,35.8396,18866.0
2023-07-06 11:35:00,37.69,37.71,37.62,37.63,67446.0,35.8396,35.8586,35.773,35.7825,67446.0
2023-07-06 11:40:00,37.63,37.7,37.61,37.69,14714.0,35.7825,35.8491,35.7635,35.8396,14714.0
2023-07-06 11:45:00,37.7,37.72,37.56,37.59,46201.0,35.8491,35.8681,35.716,35.7445,46201.0
2023-07-06 11:50:00,37.6,37.64,37.56,37.64,17779.0,35.754,35.792,35.716,35.792,17779.0
2023-07-06 11:55:00,37.63,37.75,37.63,37.73,32084.0,35.7825,35.8966,35.7825,35.8776,32084.0
2023-07-06 12:00:00,37.73,37.74,37.69,37.72,11334.0,35.8776,35.8871,35.8396,35.8681,11334.0
2023-07-06 12:05:00,37.73,37.78,37.7,37.77,11159.0,35.8776,35.9252,35.8491,35.9157,11159.0
2023-07-06 12:10:00,37.78,37.79,37.73,37.77,13568.0,35.9252,35.9347,35.8776,35.9157,13568.0
2023-07-06 12:15:00,37.76,37.79,37.76,37.77,14981.0,35.9062,35.9347,35.9062,35.9157,14981.0
2023-07-06 12:20:00,37.77,37.79,37.72,37.73,21861.0,35.9157,35.9347,35.8681,35.8776,21861.0
2023-07-06 12:25:00,37.73,37.78,37.72,37.78,18277.0,35.8776,35.9252,35.8681,35.9252,18277.0
2023-07-06 12:30:00,37.77,37.78,37.74,37.76,12116.0,35.9157,35.9252,35.8871,35.9062,12116.0
2023-07-06 12:35:00,37.76,37.76,37.69,37.7,7798.0,35.9062,35.9062,35.8396,35.8491,7798.0
2023-07-06 12:40:00,37.7,37.75,37.68,37.71,17318.0,35.8491,35.8966,35.8301,35.8586,17318.0
2023-07-06 12:45:00,37.71,37.76,37.7,37.75,12037.0,35.8586,35.9062,35.8491,35.8966,12037.0
2023-07-06 12:50:00,37.75,37.77,37.74,37.75,12221.0,35.8966,35.9157,35.8871,35.8966,12221.0
2023-07-06 12:55:00,37.75,37.76,37.73,37.76,10193.0,35.8966,35.9062,35.8776,35.9062,10193.0
2023-07-06 13:00:00,37.76,37.82,37.75,37.82,10407.0,35.9062,35.9632,35.8966,35.9632,10407.0
2023-07-06 13:05:00,37.82,37.88,37.81,37.81,17887.0,35.9632,36.0203,35.9537,35.9537,17887.0
2023-07-06 13:10:00,37.82,37.85,37.8,37.84,7456.0,35.9632,35.9917,35.9442,35.9822,7456.0
2023-07-06 13:15:00,37.84,37.85,37.81,37.83,9059.0,35.9822,35.9917,35.9537,35.9727,9059.0
2023-07-06 13:20:00,37.83,37.85,37.8,37.8,8819.0,35.9727,35.9917,35.9442,35.9442,8819.0
2023-07-06 13:25:00,37.81,37.81,37.78,37.8,7961.0,35.9537,35.9537,35.9252,35.9442,7961.0
2023-07-06 13:30:00,37.8,37.82,37.77,37.79,11586.0,35.9442,35.9632,35.9157,35.9347,11586.0
2023-07-06 13:35:00,37.79,37.79,37.74,37.78,7532.0,35.9347,35.9347,35.8871,35.9252,7532.0
2023-07-06 13:40:00,37.79,37.82,37.78,37.79,10959.0,35.9347,35.9632,35.9252,35.9347,10959.0
2023-07-06 13:45:00,37.78,37.79,37.76,37.79,6244.0,35.9252,35.9347,35.9062,35.9347,6244.0
2023-07-06 13:50:00,37.81,37.86,37.81,37.86,8240.0,35.9537,36.0012,35.9537,36.0012,8240.0
2023-07-06 13:55:00,37.85,37.88,37.83,37.87,10350.0,35.9917,36.0203,35.9727,36.0108,10350.0
2023-07-06 14:00:00,37.88,37.89,37.85,37.88,11054.0,36.0203,36.0298,35.9917,36.0203,11054.0
2023-07-06 14:05:00,37.88,37.9,37.87,37.89,12090.0,36.0203,36.0393,36.0108,36.0298,12090.0
2023-07-06 14:10:00,37.88,37.89,37.86,37.87,9136.0,36.0203,36.0298,36.0012,36.0108,9136.0
2023-07-06 14:15:00,37.86,37.88,37.85,37.88,7263.0,36.0012,36.0203,35.9917,36.0203,7263.0
2023-07-06 14:20:00,37.88,37.88,37.8,37.84,10645.0,36.0203,36.0203,35.9442,35.9822,10645.0
2023-07-06 14:25:00,37.84,37.84,37.82,37.82,8252.0,35.9822,35.9822,35.9632,35.9632,8252.0
2023-07-06 14:30:00,37.83,37.87,37.83,37.86,10490.0,35.9727,36.0108,35.9727,36.0012,10490.0
2023-07-06 14:35:00,37.87,37.87,37.85,37.87,7815.0,36.0108,36.0108,35.9917,36.0108,7815.0
2023-07-06 14:40:00,37.86,37.87,37.84,37.87,27458.0,36.0012,36.0108,35.9822,36.0108,27458.0
2023-07-06 14:45:00,37.88,37.89,37.86,37.87,9397.0,36.0203,36.0298,36.0012,36.0108,9397.0
2023-07-06 14:50:00,37.86,37.86,37.84,37.85,7161.0,36.0012,36.0012,35.9822,35.9917,7161.0
2023-07-06 14:55:00,37.85,37.87,37.84,37.84,12038.0,35.9917,36.0108,35.9822,35.9822,12038.0
2023-07-06 15:00:00,37.84,37.86,37.82,37.84,12063.0,35.9822,36.0012,35.9632,35.9822,12063.0
2023-07-06 15:05:00,37.83,37.85,37.82,37.82,10787.0,35.9727,35.9917,35.9632,35.9632,10787.0
2023-07-06 15:10:00,37.83,37.85,37.81,37.81,17299.0,35.9727,35.9917,35.9537,35.9537,17299.0
2023-07-06 15:15:00,37.8,37.83,37.79,37.83,12019.0,35.9442,35.9727,35.9347,35.9727,12019.0
2023-07-06 15:20:00,37.83,37.86,37.82,37.84,21020.0,35.9727,36.0012,35.9632,35.9822,21020.0
2023-07-06 15:25:00,37.85,37.85,37.75,37.75,23344.0,35.9917,35.9917,35.8966,35.8966,23344.0
2023-07-06 15:30:00,37.75,37.76,37.69,37.7,18063.0,35.8966,35.9062,35.8396,35.8491,18063.0
2023-07-06 15:35:00,37.7,37.77,37.7,37.75,33217.0,35.8491,35.9157,35.8491,35.8966,33217.0
2023-07-06 15:40:00,37.75,37.75,37.7,37.72,35916.0,35.8966,35.8966,35.8491,35.8681,35916.0
2023-07-06 15:45:00,37.72,37.73,37.68,37.7,50777.0,35.8681,35.8776,35.8301,35.8491,50777.0
2023-07-06 15:50:00,37.71,37.79,37.71,37.76,68292.0,35.8586,35.9347,35.8586,35.9062,68292.0
2023-07-06 15:55:00,37.76,37.85,37.75,37.8,163794.0,35.9062,35.9917,35.8966,35.9442,163794.0
2023-07-07 09:30:00,37.58,37.79,37.58,37.73,33470.0,35.735,35.9347,35.735,35.8776,33470.0
2023-07-07 09:35:00,37.76,37.92,37.75,37.79,18623.0,35.9062,36.0583,35.8966,35.9347,18623.0
2023-07-07 09:40:00,37.77,37.83,37.72,37.78,10433.0,35.9157,35.9727,35.8681,35.9252,10433.0
2023-07-07 09:45:00,37.82,37.89,37.75,37.89,9766.0,35.9632,36.0298,35.8966,36.0298,9766.0
2023-07-07 09:50:00,37.89,37.89,37.78,37.78,12975.0,36.0298,36.0298,35.9252,35.9252,12975.0
2023-07-07 09:55:00,37.77,37.89,37.77,37.83,9902.0,35.9157,36.0298,35.9157,35.9727,9902.0
2023-07-07 10:00:00,37.83,37.87,37.71,37.74,9820.0,35.9727,36.0108,35.8586,35.8871,9820.0
2023-07-07 10:05:00,37.75,37.77,37.66,37.77,10416.0,35.8966,35.9157,35.8111,35.9157,10416.0
2023-07-07 10:10:00,37.78,37.83,37.74,37.83,10333.0,35.9252,35.9727,35.8871,35.9727,10333.0
2023-07-07 10:15:00,37.82,37.82,37.75,37.8,9290.0,35.9632,35.9632,35.8966,35.9442,9290.0
2023-07-07 10:20:00,37.81,37.9,37.81,37.9,12200.0,35.9537,36.0393,35.9537,36.0393,12200.0
2023-07-07 10:25:00,37.89,37.95,37.84,37.93,34024.0,36.0298,36.0868,35.9822,36.0678,34024.0
2023-07-07 10:30:00,37.92,38.0,37.9,38.0,28633.0,36.0583,36.1344,36.0393,36.1344,28633.0
2023-07-07 10:35:00,38.01,38.11,38.0,38.07,19204.0,36.1439,36.239,36.1344,36.2009,19204.0
2023-07-07 10:40:00,38.07,38.12,38.03,38.04,21090.0,36.2009,36.2485,36.1629,36.1724,21090.0
2023-07-07 10:45:00,38.04,38.18,38.04,38.18,34986.0,36.1724,36.3055,36.1724,36.3055,34986.0
2023-07-07 10:50:00,38.19,38.19,38.11,38.15,8560.0,36.315,36.315,36.239,36.277,8560.0
2023-07-07 10:55:00,38.15,38.22,38.15,38.2,12960.0,36.277,36.3436,36.277,36.3246,12960.0
2023-07-07 11:00:00,38.22,38.23,38.18,38.23,9658.0,36.3436,36.3531,36.3055,36.3531,9658.0
2023-07-07 11:05:00,38.23,38.26,38.19,38.21,14157.0,36.3531,36.3816,36.315,36.3341,14157.0
2023-07-07 11:10:00,38.2,38.24,38.18,38.23,20919.0,36.3246,36.3626,36.3055,36.3531,20919.0
2023-07-07 11:15:00,38.22,38.29,38.21,38.29,16939.0,36.3436,36.4101,36.3341,36.4101,16939.0
2023-07-07 11:20:00,38.3,38.35,38.29,38.34,14624.0,36.4196,36.4672,36.4101,36.4577,14624.0
2023-07-07 11:25:00,38.35,38.43,38.34,38.41,14635.0,36.4672,36.5433,36.4577,36.5242,14635.0
2023-07-07 11:30:00,38.42,38.49,38.41,38.49,35199.0,36.5337,36.6003,36.5242,36.6003,35199.0
2023-07-07 11:35:00,38.5,38.54,38.42,38.45,19878.0,36.6098,36.6479,36.5337,36.5623,19878.0
2023-07-07 11:40:00,38.45,38.49,38.39,38.43,168037.0,36.5623,36.6003,36.5052,36.5433,168037.0
2023-07-07 11:45:00,38.43,38.43,38.31,38.33,28435.0,36.5433,36.5433,36.4292,36.4482,28435.0
2023-07-07 11:50:00,38.33,38.38,38.3,38.33,26642.0,36.4482,36.4957,36.4196,36.4482,26642.0
2023-07-07 11:55:00,38.31,38.44,38.3,38.44,31948.0,36.4292,36.5528,36.4196,36.5528,31948.0
2023-07-07 12:00:00,38.44,38.44,38.37,38.38,32614.0,36.5528,36.5528,36.4862,36.4957,32614.0
2023-07-07 12:05:00,38.38,38.42,38.37,38.41,46108.0,36.4957,36.5337,36.4862,36.5242,46108.0
2023-07-07 12:10:00,38.41,38.41,38.34,38.4,24853.0,36.5242,36.5242,36.4577,36.5147,24853.0
2023-07-07 12:15:00,38.4,38.44,38.39,38.43,8549.0,36.5147,36.5528,36.5052,36.5433,8549.0
2023-07-07 12:20:00,38.44,38.45,38.39,38.43,7110.0,36.5528,36.5623,36.5052,36.5433,7110.0
2023-07-07 12:25:00,38.44,38.44,38.4,38.41,6815.0,36.5528,36.5528,36.5147,36.5242,6815.0
2023-07-07 12:30:00,38.41,38.44,38.38,38.44,11707.0,36.5242,36.5528,36.4957,36.5528,11707.0
2023-07-07 12:35:00,38.44,38.53,38.44,38.46,17108.0,36.5528,36.6383,36.5528,36.5718,17108.0
2023-07-07 12:40:00,38.46,38.55,38.43,38.55,25946.0,36.5718,36.6574,36.5433,36.6574,25946.0
2023-07-07 12:45:00,38.55,38.55,38.49,38.5,8180.0,36.6574,36.6574,36.6003,36.6098,8180.0
2023-07-07 12:50:00,38.51,38.53,38.49,38.51,7142.0,36.6193,36.6383,36.6003,36.6193,7142.0
2023-07-07 12:55:00,38.5,38.55,38.5,38.55,9814.0,36.6098,36.6574,36.6098,36.6574,9814.0
2023-07-07 13:00:00,38.55,38.56,38.53,38.55,6075.0,36.6574,36.6669,36.6383,36.6574,6075.0
2023-07-07 13:05:00,38.56,38.57,38.53,38.55,12187.0,36.6669,36.6764,36.6383,36.6574,12187.0
2023-07-07 13:10:00,38.54,38.56,38.49,38.55,11162.0,36.6479,36.6669,36.6003,36.6574,11162.0
2023-07-07 13:15:00,38.56,38.59,38.53,38.56,18213.0,36.6669,36.6954,36.6383,36.6669,18213.0
2023-07-07 13:20:00,38.56,38.57,38.55,38.55,9123.0,36.6669,36.6764,36.6574,36.6574,9123.0
2023-07-07 13:25:00,38.55,38.57,38.55,38.57,9090.0,36.6574,36.6764,36.6574,36.6764,9090.0
2023-07-07 13:30:00,38.57,38.58,38.55,38.57,17061.0,36.6764,36.6859,36.6574,36.6764,17061.0
2023-07-07 13:35:00,38.58,38.58,38.5,38.57,146069.0,36.6859,36.6859,36.6098,36.6764,146069.0
2023-07-07 13:40:00,38.57,38.58,38.49,38.5,18045.0,36.6764,36.6859,36.6003,36.6098,18045.0
2023-07-07 13:45:00,38.5,38.5,38.41,38.43,7078.0,36.6098,36.6098,36.5242,36.5433,7078.0
2023-07-07 13:50:00,38.41,38.44,38.39,38.41,18565.0,36.5242,36.5528,36.5052,36.5242,18565.0
2023-07-07 13:55:00,38.4,38.42,38.36,38.39,47795.0,36.5147,36.5337,36.4767,36.5052,47795.0
2023-07-07 14:00:00,38.39,38.45,38.38,38.43,58281.0,36.5052,36.5623,36.4957,36.5433,58281.0
2023-07-07 14:05:00,38.44,38.44,38.39,38.42,49723.0,36.5528,36.5528,36.5052,36.5337,49723.0
2023-07-07 14:10:00,38.42,38.52,38.37,38.46,74429.0,36.5337,36.6288,36.4862,36.5718,74429.0
2023-07-07 14:15:00,38.47,38.48,38.4,38.41,7188.0,36.5813,36.5908,36.5147,36.5242,7188.0
2023-07-07 14:20:00,38.4,38.44,38.39,38.42,8976.0,36.5147,36.5528,36.5052,36.5337,8976.0
2023-07-07 14:25:00,38.42,38.46,38.41,38.44,7093.0,36.5337,36.5718,36.5242,36.5528,7093.0
2023-07-07 14:30:00,38.44,38.44,38.41,38.41,4691.0,36.5528,36.5528,36.5242,36.5242,4691.0
2023-07-07 14:35:00,38.42,38.43,38.38,38.38,9044.0,36.5337,36.5433,36.4957,36.4957,9044.0
2023-07-07 14:40:00,38.38,38.4,38.34,38.36,9786.0,36.4957,36.5147,36.4577,36.4767,9786.0
2023-07-07 14:45:00,38.35,38.38,38.34,38.34,4101.0,36.4672,36.4957,36.4577,36.4577,4101.0
2023-07-07 14:50:00,38.34,38.41,38.34,38.4,14576.0,36.4577,36.5242,36.4577,36.5147,14576.0
2023-07-07 14:55:00,38.4,38.4,38.35,38.38,18254.0,36.5147,36.5147,36.4672,36.4957,18254.0
2023-07-07 15:00:00,38.38,38.4,38.37,38.39,11124.0,36.4957,36.5147,36.4862,36.5052,11124.0
2023-07-07 15:05:00,38.38,38.39,38.37,38.38,13839.0,36.4957,36.5052,36.4862,36.4957,13839.0
2023-07-07 15:10:00,38.38,38.4,38.35,38.35,18148.0,36.4957,36.5147,36.4672,36.4672,18148.0
2023-07-07 15:15:00,38.35,38.36,38.29,38.31,26268.0,36.4672,36.4767,36.4101,36.4292,26268.0
2023-07-07 15:20:00,38.31,38.33,38.3,38.32,13447.0,36.4292,36.4482,36.4196,36.4387,13447.0
2023-07-07 15:25:00,38.32,38.33,38.26,38.28,30669.0,36.4387,36.4482,36.3816,36.4006,30669.0
2023-07-07 15:30:00,38.27,38.32,38.27,38.31,26839.0,36.3911,36.4387,36.3911,36.4292,26839.0
2023-07-07 15:35:00,38.3,38.3,38.17,38.18,38576.0,36.4196,36.4196,36.296,36.3055,38576.0
2023-07-07 15:40:00,38.17,38.17,38.13,38.15,28293.0,36.296,36.296,36.258,36.277,28293.0
2023-07-07 15:45:00,38.15,38.17,38.09,38.1,60729.0,36.277,36.296,36.22,36.2295,60729.0
2023-07-07 15:50:00,38.1,38.23,38.07,38.16,130191.0,36.2295,36.3531,36.2009,36.2865,130191.0
2023-07-07 15:55:00,38.16,38.16,38.04,38.12,207087.0,36.2865,36.2865,36.1724,36.2485,207087.0
2023-07-10 09:30:00,38.1,38.18,38.03,38.18,22511.0,36.2295,36.3055,36.1629,36.3055,22511.0
2023-07-10 09:35:00,38.18,38.18,37.9,37.9,23951.0,36.3055,36.3055,36.0393,36.0393,23951.0
2023-07-10 09:40:00,37.9,38.05,37.85,38.03,12348.0,36.0393,36.1819,35.9917,36.1629,12348.0
2023-07-10 09:45:00,38.04,38.07,37.98,38.07,18752.0,36.1724,36.2009,36.1154,36.2009,18752.0
2023-07-10 09:50:00,38.07,38.2,38.06,38.13,17493.0,36.2009,36.3246,36.1914,36.258,17493.0
2023-07-10 09:55:00,38.14,38.19,38.07,38.08,10400.0,36.2675,36.315,36.2009,36.2104,10400.0
2023-07-10 10:00:00,38.06,38.12,38.05,38.11,15038.0,36.1914,36.2485,36.1819,36.239,15038.0
2023-07-10 10:05:00,38.1,38.12,37.89,38.05,22327.0,36.2295,36.2485,36.0298,36.1819,22327.0
2023-07-10 10:10:00,38.04,38.04,37.9,37.93,16509.0,36.1724,36.1724,36.0393,36.0678,16509.0
2023-07-10 10:15:00,37.92,37.92,37.82,37.83,30195.0,36.0583,36.0583,35.9632,35.9727,30195.0
2023-07-10 10:20:00,37.82,37.83,37.66,37.69,12296.0,35.9632,35.9727,35.8111,35.8396,12296.0
2023-07-10 10:25:00,37.7,37.88,37.67,37.81,41315.0,35.8491,36.0203,35.8206,35.9537,41315.0
2023-07-10 10:30:00,37.84,37.84,37.73,37.78,28045.0,35.9822,35.9822,35.8776,35.9252,28045.0
2023-07-10 10:35:00,37.79,37.79,37.67,37.7,26289.0,35.9347,35.9347,35.8206,35.8491,26289.0
2023-07-10 10:40:00,37.72,37.74,37.69,37.73,13071.0,35.8681,35.8871,35.8396,35.8776,13071.0
2023-07-10 10:45:00,37.72,37.86,37.72,37.85,16177.0,35.8681,36.0012,35.8681,35.9917,16177.0
2023-07-10 10:50:00,37.85,37.87,37.8,37.83,12529.0,35.9917,36.0108,35.9442,35.9727,12529.0
2023-07-10 10:55:00,37.83,37.9,37.83,37.9,17862.0,35.9727,36.0393,35.9727,36.0393,17862.0
2023-07-10 11:00:00,37.9,37.94,37.78,37.8,10623.0,36.0393,36.0773,35.9252,35.9442,10623.0
2023-07-10 11:05:00,37.79,37.87,37.76,37.86,16089.0,35.9347,36.0108,35.9062,36.0012,16089.0
2023-07-10 11:10:00,37.86,37.91,37.85,37.86,13031.0,36.0012,36.0488,35.9917,36.0012,13031.0
2023-07-10 11:15:00,37.85,37.88,37.8,37.8,9914.0,35.9917,36.0203,35.9442,35.9442,9914.0
2023-07-10 11:20:00,37.79,37.82,37.75,37.81,15352.0,35.9347,35.9632,35.8966,35.9537,15352.0
2023-07-10 11:25:00,37.8,37.84,37.78,37.79,8439.0,35.9442,35.9822,35.9252,35.9347,8439.0
2023-07-10 11:30:00,37.79,37.86,37.79,37.86,9495.0,35.9347,36.0012,35.9347,36.0012,9495.0
2023-07-10 11:35:00,37.86,37.89,37.83,37.83,9248.0,36.0012,36.0298,35.9727,35.9727,9248.0
2023-07-10 11:40:00,37.84,37.85,37.79,37.79,12309.0,35.9822,35.9917,35.9347,35.9347,12309.0
2023-07-10 11:45:00,37.78,37.83,37.78,37.83,6847.0,35.9252,35.9727,35.9252,35.9727,6847.0
2023-07-10 11:50:00,37.83,37.86,37.83,37.86,7801.0,35.9727,36.0012,35.9727,36.0012,7801.0
2023-07-10 11:55:00,37.85,37.89,37.85,37.88,6249.0,35.9917,36.0298,35.9917,36.0203,6249.0
2023-07-10 12:00:00,37.87,37.91,37.8,37.86,35940.0,36.0108,36.0488,35.9442,36.0012,35940.0
2023-07-10 12:05:00,37.88,37.89,37.76,37.78,7215.0,36.0203,36.0298,35.9062,35.9252,7215.0
2023-07-10 12:10:00,37.78,37.86,37.78,37.85,8194.0,35.9252,36.0012,35.9252,35.9917,8194.0
2023-07-10 12:15:00,37.86,37.89,37.81,37.88,11452.0,36.0012,36.0298,35.9537,36.0203,11452.0
2023-07-10 12:20:00,37.89,37.9,37.87,37.9,5548.0,36.0298,36.0393,36.0108,36.0393,5548.0
2023-07-10 12:25:00,37.9,37.9,37.86,37.87,11815.0,36.0393,36.0393,36.0012,36.0108,11815.0
2023-07-10 12:30:00,37.88,37.92,37.8,37.82,16826.0,36.0203,36.0583,35.9442,35.9632,16826.0
2023-07-10 12:35:00,37.83,37.87,37.82,37.82,7404.0,35.9727,36.0108,35.9632,35.9632,7404.0
2023-07-10 12:40:00,37.81,37.82,37.73,37.81,12855.0,35.9537,35.9632,35.8776,35.9537,12855.0
2023-07-10 12:45:00,37.82,37.85,37.81,37.84,7857.0,35.9632,35.9917,35.9537,35.9822,7857.0
2023-07-10 12:50:00,37.84,37.86,37.81,37.83,10073.0,35.9822,36.0012,35.9537,35.9727,10073.0
2023-07-10 12:55:00,37.83,37.83,37.78,37.79,9870.0,35.9727,35.9727,35.9252,35.9347,9870.0
2023-07-10 13:00:00,37.8,37.8,37.74,37.77,9432.0,35.9442,35.9442,35.8871,35.9157,9432.0
2023-07-10 13:05:00,37.77,37.79,37.75,37.79,9915.0,35.9157,35.9347,35.8966,35.9347,9915.0
2023-07-10 13:10:00,37.79,37.83,37.79,37.81,7251.0,35.9347,35.9727,35.9347,35.9537,7251.0
2023-07-10 13:15:00,37.8,37.83,37.8,37.8,11371.0,35.9442,35.9727,35.9442,35.9442,11371.0
2023-07-10 13:20:00,37.82,37.82,37.77,37.77,9655.0,35.9632,35.9632,35.9157,35.9157,9655.0
2023-07-10 13:25:00,37.77,37.8,37.75,37.79,6783.0,35.9157,35.9442,35.8966,35.9347,6783.0
2023-07-10 13:30:00,37.79,37.8,37.75,37.77,6437.0,35.9347,35.9442,35.8966,35.9157,6437.0
2023-07-10 13:35:00,37.77,37.84,37.77,37.84,9273.0,35.9157,35.9822,35.9157,35.9822,9273.0
2023-07-10 13:40:00,37.84,37.88,37.84,37.88,10251.0,35.9822,36.0203,35.9822,36.0203,10251.0
2023-07-10 13:45:00,37.88,37.9,37.87,37.89,6798.0,36.0203,36.0393,36.0108,36.0298,6798.0
2023-07-10 13:50:00,37.89,37.89,37.85,37.87,8163.0,36.0298,36.0298,35.9917,36.0108,8163.0
2023-07-10 13:55:00,37.88,37.91,37.88,37.91,11155.0,36.0203,36.0488,36.0203,36.0488,11155.0
2023-07-10 14:00:00,37.91,37.91,37.87,37.91,14157.0,36.0488,36.0488,36.0108,36.0488,14157.0
2023-07-10 14:05:00,37.91,37.92,37.87,37.88,11095.0,36.0488,36.0583,36.0108,36.0203,11095.0
2023-07-10 14:10:00,37.89,37.91,37.88,37.89,8395.0,36.0298,36.0488,36.0203,36.0298,8395.0
2023-07-10 14:15:00,37.89,37.92,37.87,37.88,10770.0,36.0298,36.0583,36.0108,36.0203,10770.0
2023-07-10 14:20:00,37.88,37.91,37.87,37.91,8440.0,36.0203,36.0488,36.0108,36.0488,8440.0
2023-07-10 14:25:00,37.92,37.92,37.88,37.89,10118.0,36.0583,36.0583,36.0203,36.0298,10118.0
2023-07-10 14:30:00,37.89,37.93,37.88,37.89,13100.0,36.0298,36.0678,36.0203,36.0298,13100.0
2023-07-10 14:35:00,37.9,37.93,37.89,37.91,9432.0,36.0393,36.0678,36.0298,36.0488,9432.0
2023-07-10 14:40:00,37.91,37.92,37.89,37.9,9101.0,36.0488,36.0583,36.0298,36.0393,9101.0
2023-07-10 14:45:00,37.9,37.9,37.86,37.88,13431.0,36.0393,36.0393,36.0012,36.0203,13431.0
2023-07-10 14:50:00,37.88,37.93,37.87,37.93,12377.0,36.0203,36.0678,36.0108,36.0678,12377.0
2023-07-10 14:55:00,37.93,37.94,37.91,37.93,8117.0,36.0678,36.0773,36.0488,36.0678,8117.0
2023-07-10 15:00:00,37.94,37.95,37.92,37.93,12157.0,36.0773,36.0868,36.0583,36.0678,12157.0
2023-07-10 15:05:00,37.94,37.96,37.93,37.95,11471.0,36.0773,36.0963,36.0678,36.0868,11471.0
2023-07-10 15:10:00,37.95,37.95,37.87,37.9,49293.0,36.0868,36.0868,36.0108,36.0393,49293.0
2023-07-10 15:15:00,37.9,37.9,37.79,37.81,22902.0,36.0393,36.0393,35.9347,35.9537,22902.0
2023-07-10 15:20:00,37.81,37.84,37.76,37.77,37592.0,35.9537,35.9822,35.9062,35.9157,37592.0
2023-07-10 15:25:00,37.77,37.78,37.73,37.73,15678.0,35.9157,35.9252,35.8776,35.8776,15678.0
2023-07-10 15:30:00,37.73,37.74,37.69,37.7,23161.0,35.8776,35.8871,35.8396,35.8491,23161.0
2023-07-10 15:35:00,37.7,37.77,37.67,37.72,36434.0,35.8491,35.9157,35.8206,35.8681,36434.0
2023-07-10 15:40:00,37.72,37.76,37.7,37.75,33886.0,35.8681,35.9062,35.8491,35.8966,33886.0
2023-07-10 15:45:00,37.74,37.79,37.72,37.73,56334.0,35.8871,35.9347,35.8681,35.8776,56334.0
2023-07-10 15:50:00,37.72,37.79,37.7,37.77,68387.0,35.8681,35.9347,35.8491,35.9157,68387.0
2023-07-10 15:55:00,37.77,37.88,37.76,37.84,189755.0,35.9157,36.0203,35.9062,35.9822,189755.0
2023-07-11 09:30:00,37.86,37.93,37.84,37.84,21154.0,36.0012,36.0678,35.9822,35.9822,21154.0
2023-07-11 09:35:00,37.88,37.91,37.76,37.78,24592.0,36.0203,36.0488,35.9062,35.9252,24592.0
2023-07-11 09:40:00,37.79,37.8,37.7,37.76,10600.0,35.9347,35.9442,35.8491,35.9062,10600.0
2023-07-11 09:45:00,37.77,37.96,37.77,37.94,24005.0,35.9157,36.0963,35.9157,36.0773,24005.0
2023-07-11 09:50:00,37.93,38.0,37.91,37.93,11394.0,36.0678,36.1344,36.0488,36.0678,11394.0
2023-07-11 09:55:00,37.94,38.06,37.93,38.01,12898.0,36.0773,36.1914,36.0678,36.1439,12898.0
2023-07-11 10:00:00,38.02,38.06,37.87,37.88,13754.0,36.1534,36.1914,36.0108,36.0203,13754.0
2023-07-11 10:05:00,37.87,37.92,37.85,37.91,16905.0,36.0108,36.0583,35.9917,36.0488,16905.0
2023-07-11 10:10:00,37.9,38.01,37.85,38.0,23520.0,36.0393,36.1439,35.9917,36.1344,23520.0
2023-07-11 10:15:00,38.01,38.12,37.97,38.1,16484.0,36.1439,36.2485,36.1058,36.2295,16484.0
2023-07-11 10:20:00,38.1,38.1,38.01,38.07,12134.0,36.2295,36.2295,36.1439,36.2009,12134.0
2023-07-11 10:25:00,38.07,38.12,38.05,38.06,8452.0,36.2009,36.2485,36.1819,36.1914,8452.0
2023-07-11 10:30:00,38.06,38.11,38.04,38.06,36126.0,36.1914,36.239,36.1724,36.1914,36126.0
2023-07-11 10:35:00,38.05,38.11,38.05,38.09,15382.0,36.1819,36.239,36.1819,36.22,15382.0
2023-07-11 10:40:00,38.08,38.12,38.05,38.12,14022.0,36.2104,36.2485,36.1819,36.2485,14022.0
2023-07-11 10:45:00,38.11,38.15,38.1,38.14,217004.0,36.239,36.277,36.2295,36.2675,217004.0
2023-07-11 10:50:00,38.14,38.17,38.05,38.09,24885.0,36.2675,36.296,36.1819,36.22,24885.0
2023-07-11 10:55:00,38.1,38.1,37.97,37.98,18655.0,36.2295,36.2295,36.1058,36.1154,18655.0
2023-07-11 11:00:00,37.99,38.05,37.91,37.95,18224.0,36.1249,36.1819,36.0488,36.0868,18224.0
2023-07-11 11:05:00,37.95,37.95,37.86,37.9,19339.0,36.0868,36.0868,36.0012,36.0393,19339.0
2023-07-11 11:10:00,37.9,38.0,37.88,38.0,42521.0,36.0393,36.1344,36.0203,36.1344,42521.0
2023-07-11 11:15:00,38.0,38.01,37.87,37.92,8292.0,36.1344,36.1439,36.0108,36.0583,8292.0
2023-07-11 11:20:00,37.93,37.93,37.83,37.84,9201.0,36.0678,36.0678,35.9727,35.9822,9201.0
2023-07-11 11:25:00,37.85,37.92,37.85,37.88,16959.0,35.9917,36.0583,35.9917,36.0203,16959.0
2023-07-11 11:30:00,37.88,37.92,37.85,37.89,39373.0,36.0203,36.0583,35.9917,36.0298,39373.0
2023-07-11 11:35:00,37.88,37.88,37.77,37.77,28680.0,36.0203,36.0203,35.9157,35.9157,28680.0
2023-07-11 11:40:00,37.76,37.91,37.76,37.91,22697.0,35.9062,36.0488,35.9062,36.0488,22697.0
2023-07-11 11:45:00,37.91,37.91,37.86,37.88,11343.0,36.0488,36.0488,36.0012,36.0203,11343.0
2023-07-11 11:50:00,37.89,37.89,37.8,37.83,20487.0,36.0298,36.0298,35.9442,35.9727,20487.0
2023-07-11 11:55:00,37.82,37.82,37.7,37.71,11664.0,35.9632,35.9632,35.8491,35.8586,11664.0
2023-07-11 12:00:00,37.71,37.81,37.69,37.81,14272.0,35.8586,35.9537,35.8396,35.9537,14272.0
2023-07-11 12:05:00,37.81,37.81,37.69,37.7,10180.0,35.9537,35.9537,35.8396,35.8491,10180.0
2023-07-11 12:10:00,37.69,37.76,37.69,37.75,12078.0,35.8396,35.9062,35.8396,35.8966,12078.0
2023-07-11 12:15:00,37.74,37.81,37.72,37.78,15482.0,35.8871,35.9537,35.8681,35.9252,15482.0
2023-07-11 12:20:00,37.79,37.81,37.76,37.8,9971.0,35.9347,35.9537,35.9062,35.9442,9971.0
2023-07-11 12:25:00,37.8,37.81,37.72,37.74,13889.0,35.9442,35.9537,35.8681,35.8871,13889.0
2023-07-11 12:30:00,37.75,37.77,37.68,37.68,17255.0,35.8966,35.9157,35.8301,35.8301,17255.0
2023-07-11 12:35:00,37.67,37.75,37.65,37.75,21716.0,35.8206,35.8966,35.8016,35.8966,21716.0
2023-07-11 12:40:00,37.75,37.79,37.74,37.75,13075.0,35.8966,35.9347,35.8871,35.8966,13075.0
2023-07-11 12:45:00,37.75,37.77,37.72,37.72,9308.0,35.8966,35.9157,35.8681,35.8681,9308.0
2023-07-11 12:50:00,37.72,37.76,37.72,37.76,10572.0,35.8681,35.9062,35.8681,35.9062,10572.0
2023-07-11 12:55:00,37.76,37.76,37.71,37.72,10421.0,35.9062,35.9062,35.8586,35.8681,10421.0
2023-07-11 13:00:00,37.72,37.74,37.69,37.73,10812.0,35.8681,35.8871,35.8396,35.8776,10812.0
2023-07-11 13:05:00,37.73,37.78,37.72,37.76,14275.0,35.8776,35.9252,35.8681,35.9062,14275.0
2023-07-11 13:10:00,37.76,37.78,37.76,37.76,14247.0,35.9062,35.9252,35.9062,35.9062,14247.0
2023-07-11 13:15:00,37.76,37.79,37.74,37.76,8804.0,35.9062,35.9347,35.8871,35.9062,8804.0
2023-07-11 13:20:00,37.77,37.78,37.74,37.76,7074.0,35.9157,35.9252,35.8871,35.9062,7074.0
2023-07-11 13:25:00,37.76,37.79,37.75,37.78,7412.0,35.9062,35.9347,35.8966,35.9252,7412.0
2023-07-11 13:30:00,37.78,37.8,37.75,37.77,9966.0,35.9252,35.9442,35.8966,35.9157,9966.0
2023-07-11 13:35:00,37.77,37.83,37.75,37.83,20624.0,35.9157,35.9727,35.8966,35.9727,20624.0
2023-07-11 13:40:00,37.84,37.88,37.83,37.86,13494.0,35.9822,36.0203,35.9727,36.0012,13494.0
2023-07-11 13:45:00,37.85,37.87,37.82,37.87,13816.0,35.9917,36.0108,35.9632,36.0108,13816.0
2023-07-11 13:50:00,37.88,37.92,37.86,37.9,18189.0,36.0203,36.0583,36.0012,36.0393,18189.0
2023-07-11 13:55:00,37.9,37.91,37.85,37.89,113793.0,36.0393,36.0488,35.9917,36.0298,113793.0
2023-07-11 14:00:00,37.89,37.92,37.83,37.84,31760.0,36.0298,36.0583,35.9727,35.9822,31760.0
2023-07-11 14:05:00,37.83,37.84,37.72,37.74,16354.0,35.9727,35.9822,35.8681,35.8871,16354.0
2023-07-11 14:10:00,37.73,37.84,37.73,37.82,23994.0,35.8776,35.9822,35.8776,35.9632,23994.0
2023-07-11 14:15:00,37.82,37.83,37.79,37.8,12353.0,35.9632,35.9727,35.9347,35.9442,12353.0
2023-07-11 14:20:00,37.79,37.81,37.78,37.8,6789.0,35.9347,35.9537,35.9252,35.9442,6789.0
2023-07-11 14:25:00,37.8,37.85,37.79,37.85,9135.0,35.9442,35.9917,35.9347,35.9917,9135.0
2023-07-11 14:30:00,37.84,37.88,37.84,37.88,9954.0,35.9822,36.0203,35.9822,36.0203,9954.0
2023-07-11 14:35:00,37.88,37.88,37.85,37.86,10218.0,36.0203,36.0203,35.9917,36.0012,10218.0
2023-07-11 14:40:00,37.86,37.9,37.85,37.9,9257.0,36.0012,36.0393,35.9917,36.0393,9257.0
2023-07-11 14:45:00,37.89,37.92,37.89,37.92,9069.0,36.0298,36.0583,36.0298,36.0583,9069.0
2023-07-11 14:50:00,37.91,37.92,37.87,37.87,14729.0,36.0488,36.0583,36.0108,36.0108,14729.0
2023-07-11 14:55:00,37.88,37.91,37.88,37.91,9437.0,36.0203,36.0488,36.0203,36.0488,9437.0
2023-07-11 15:00:00,37.91,37.92,37.86,37.89,15969.0,36.0488,36.0583,36.0012,36.0298,15969.0
2023-07-11 15:05:00,37.9,37.9,37.86,37.89,13071.0,36.0393,36.0393,36.0012,36.0298,13071.0
2023-07-11 15:10:00,37.88,37.9,37.85,37.88,20726.0,36.0203,36.0393,35.9917,36.0203,20726.0
2023-07-11 15:15:00,37.87,37.89,37.86,37.89,12270.0,36.0108,36.0298,36.0012,36.0298,12270.0
2023-07-11 15:20:00,37.89,37.92,37.87,37.87,56049.0,36.0298,36.0583,36.0108,36.0108,56049.0
2023-07-11 15:25:00,37.87,37.89,37.85,37.89,24878.0,36.0108,36.0298,35.9917,36.0298,24878.0
2023-07-11 15:30:00,37.89,37.92,37.85,37.88,37103.0,36.0298,36.0583,35.9917,36.0203,37103.0
2023-07-11 15:35:00,37.89,37.95,37.88,37.92,62834.0,36.0298,36.0868,36.0203,36.0583,62834.0
2023-07-11 15:40:00,37.93,37.99,37.92,37.98,41648.0,36.0678,36.1249,36.0583,36.1154,41648.0
2023-07-11 15:45:00,37.99,38.02,37.95,38.02,71536.0,36.1249,36.1534,36.0868,36.1534,71536.0
2023-07-11 15:50:00,38.02,38.05,37.99,38.01,84000.0,36.1534,36.1819,36.1249,36.1439,84000.0
2023-07-11 15:55:00,38.01,38.04,37.99,37.99,161798.0,36.1439,36.1724,36.1249,36.1249,161798.0
2023-07-12 09:30:00,38.13,38.26,38.05,38.26,26580.0,36.258,36.3816,36.1819,36.3816,26580.0
2023-07-12 09:35:00,38.24,38.35,38.22,38.23,12004.0,36.3626,36.4672,36.3436,36.3531,12004.0
2023-07-12 09:40:00,38.21,38.22,38.04,38.05,13918.0,36.3341,36.3436,36.1724,36.1819,13918.0
2023-07-12 09:45:00,38.05,38.18,38.01,38.09,16921.0,36.1819,36.3055,36.1439,36.22,16921.0
2023-07-12 09:50:00,38.11,38.22,38.11,38.11,10598.0,36.239,36.3436,36.239,36.239,10598.0
2023-07-12 09:55:00,38.1,38.12,38.02,38.02,16105.0,36.2295,36.2485,36.1534,36.1534,16105.0
2023-07-12 10:00:00,38.04,38.06,37.93,37.94,19881.0,36.1724,36.1914,36.0678,36.0773,19881.0
2023-07-12 10:05:00,37.93,38.03,37.91,38.0,13851.0,36.0678,36.1629,36.0488,36.1344,13851.0
2023-07-12 10:10:00,38.0,38.11,37.97,38.07,13869.0,36.1344,36.239,36.1058,36.2009,13869.0
2023-07-12 10:15:00,38.07,38.1,38.02,38.05,29915.0,36.2009,36.2295,36.1534,36.1819,29915.0
2023-07-12 10:20:00,38.05,38.08,38.01,38.07,41076.0,36.1819,36.2104,36.1439,36.2009,41076.0
2023-07-12 10:25:00,38.07,38.11,38.04,38.11,22670.0,36.2009,36.239,36.1724,36.239,22670.0
2023-07-12 10:30:00,38.11,38.15,38.08,38.11,17557.0,36.239,36.277,36.2104,36.239,17557.0
2023-07-12 10:35:00,38.12,38.13,38.04,38.09,19602.0,36.2485,36.258,36.1724,36.22,19602.0
2023-07-12 10:40:00,38.09,38.11,38.04,38.05,15611.0,36.22,36.239,36.1724,36.1819,15611.0
2023-07-12 10:45:00,38.04,38.12,38.03,38.11,14849.0,36.1724,36.2485,36.1629,36.239,14849.0
2023-07-12 10:50:00,38.11,38.15,38.09,38.11,22305.0,36.239,36.277,36.22,36.239,22305.0
2023-07-12 10:55:00,38.1,38.11,38.03,38.06,18386.0,36.2295,36.239,36.1629,36.1914,18386.0
2023-07-12 11:00:00,38.08,38.14,38.04,38.12,16351.0,36.2104,36.2675,36.1724,36.2485,16351.0
2023-07-12 11:05:00,38.12,38.15,38.07,38.11,12880.0,36.2485,36.277,36.2009,36.239,12880.0
2023-07-12 11:10:00,38.11,38.13,38.08,38.09,17298.0,36.239,36.258,36.2104,36.22,17298.0
2023-07-12 11:15:00,38.09,38.16,38.08,38.16,10642.0,36.22,36.2865,36.2104,36.2865,10642.0
2023-07-12 11:20:00,38.16,38.17,38.12,38.17,18518.0,36.2865,36.296,36.2485,36.296,18518.0
2023-07-12 11:25:00,38.17,38.18,38.12,38.12,12545.0,36.296,36.3055,36.2485,36.2485,12545.0
2023-07-12 11:30:00,38.12,38.17,38.09,38.16,22023.0,36.2485,36.296,36.22,36.2865,22023.0
2023-07-12 11:35:00,38.16,38.2,38.15,38.16,28118.0,36.2865,36.3246,36.277,36.2865,28118.0
2023-07-12 11:40:00,38.16,38.22,38.08,38.21,21420.0,36.2865,36.3436,36.2104,36.3341,21420.0
2023-07-12 11:45:00,38.2,38.26,38.17,38.26,12325.0,36.3246,36.3816,36.296,36.3816,12325.0
2023-07-12 11:50:00,38.25,38.28,38.21,38.22,22451.0,36.3721,36.4006,36.3341,36.3436,22451.0
2023-07-12 11:55:00,38.22,38.24,38.18,38.21,21936.0,36.3436,36.3626,36.3055,36.3341,21936.0
2023-07-12 12:00:00,38.21,38.27,38.19,38.26,13454.0,36.3341,36.3911,36.315,36.3816,13454.0
2023-07-12 12:05:00,38.27,38.3,38.26,38.3,8103.0,36.3911,36.4196,36.3816,36.4196,8103.0
2023-07-12 12:10:00,38.3,38.36,38.28,38.36,19584.0,36.4196,36.4767,36.4006,36.4767,19584.0
2023-07-12 12:15:00,38.36,38.36,38.3,38.3,21891.0,36.4767,36.4767,36.4196,36.4196,21891.0
2023-07-12 12:20:00,38.31,38.36,38.31,38.34,10045.0,36.4292,36.4767,36.4292,36.4577,10045.0
2023-07-12 12:25:00,38.34,38.37,38.32,38.33,16827.0,36.4577,36.4862,36.4387,36.4482,16827.0
2023-07-12 12:30:00,38.33,38.37,38.32,38.37,19453.0,36.4482,36.4862,36.4387,36.4862,19453.0
2023-07-12 12:35:00,38.37,38.46,38.36,38.45,22785.0,36.4862,36.5718,36.4767,36.5623,22785.0
2023-07-12 12:40:00,38.45,38.47,38.44,38.47,13186.0,36.5623,36.5813,36.5528,36.5813,13186.0
2023-07-12 12:45:00,38.47,38.47,38.29,38.31,36205.0,36.5813,36.5813,36.4101,36.4292,36205.0
2023-07-12 12:50:00,38.31,38.38,38.3,38.37,10574.0,36.4292,36.4957,36.4196,36.4862,10574.0
2023-07-12 12:55:00,38.38,38.38,38.18,38.19,37231.0,36.4957,36.4957,36.3055,36.315,37231.0
2023-07-12 13:00:00,38.18,38.25,38.17,38.24,25321.0,36.3055,36.3721,36.296,36.3626,25321.0
2023-07-12 13:05:00,38.24,38.29,38.21,38.24,17788.0,36.3626,36.4101,36.3341,36.3626,17788.0
2023-07-12 13:10:00,38.24,38.24,38.17,38.21,18378.0,36.3626,36.3626,36.296,36.3341,18378.0
2023-07-12 13:15:00,38.22,38.24,38.19,38.23,15126.0,36.3436,36.3626,36.315,36.3531,15126.0
2023-07-12 13:20:00,38.23,38.23,38.15,38.16,34269.0,36.3531,36.3531,36.277,36.2865,34269.0
2023-07-12 13:25:00,38.17,38.21,38.15,38.21,17028.0,36.296,36.3341,36.277,36.3341,17028.0
2023-07-12 13:30:00,38.21,38.22,38.18,38.2,17517.0,36.3341,36.3436,36.3055,36.3246,17517.0
2023-07-12 13:35:00,38.2,38.21,38.17,38.17,13251.0,36.3246,36.3341,36.296,36.296,13251.0
2023-07-12 13:40:00,38.18,38.18,38.08,38.1,35154.0,36.3055,36.3055,36.2104,36.2295,35154.0
2023-07-12 13:45:00,38.09,38.15,38.09,38.12,11660.0,36.22,36.277,36.22,36.2485,11660.0
2023-07-12 13:50:00,38.11,38.14,38.1,38.14,14982.0,36.239,36.2675,36.2295,36.2675,14982.0
2023-07-12 13:55:00,38.14,38.14,38.03,38.03,76770.0,36.2675,36.2675,36.1629,36.1629,76770.0
2023-07-12 14:00:00,38.04,38.08,37.99,38.08,39609.0,36.1724,36.2104,36.1249,36.2104,39609.0
2023-07-12 14:05:00,38.1,38.2,38.1,38.2,14088.0,36.2295,36.3246,36.2295,36.3246,14088.0
2023-07-12 14:10:00,38.19,38.21,38.15,38.18,17005.0,36.315,36.3341,36.277,36.3055,17005.0
2023-07-12 14:15:00,38.19,38.22,38.16,38.16,16765.0,36.315,36.3436,36.2865,36.2865,16765.0
2023-07-12 14:20:00,38.16,38.21,38.16,38.18,12662.0,36.2865,36.3341,36.2865,36.3055,12662.0
2023-07-12 14:25:00,38.18,38.21,38.17,38.17,9065.0,36.3055,36.3341,36.296,36.296,9065.0
2023-07-12 14:30:00,38.16,38.21,38.16,38.2,9968.0,36.2865,36.3341,36.2865,36.3246,9968.0
2023-07-12 14:35:00,38.21,38.21,38.18,38.19,10319.0,36.3341,36.3341,36.3055,36.315,10319.0
2023-07-12 14:40:00,38.2,38.2,38.15,38.19,13231.0,36.3246,36.3246,36.277,36.315,13231.0
2023-07-12 14:45:00,38.19,38.19,38.14,38.15,15868.0,36.315,36.315,36.2675,36.277,15868.0
2023-07-12 14:50:00,38.15,38.16,38.14,38.16,6823.0,36.277,36.2865,36.2675,36.2865,6823.0
2023-07-12 14:55:00,38.15,38.18,38.14,38.14,15694.0,36.277,36.3055,36.2675,36.2675,15694.0
2023-07-12 15:00:00,38.14,38.17,38.12,38.12,26672.0,36.2675,36.296,36.2485,36.2485,26672.0
2023-07-12 15:05:00,38.12,38.12,38.09,38.09,19905.0,36.2485,36.2485,36.22,36.22,19905.0
2023-07-12 15:10:00,38.09,38.1,38.05,38.09,21549.0,36.22,36.2295,36.1819,36.22,21549.0
2023-07-12 15:15:00,38.09,38.11,38.08,38.09,12140.0,36.22,36.239,36.2104,36.22,12140.0
2023-07-12 15:20:00,38.09,38.09,37.99,37.99,45586.0,36.22,36.22,36.1249,36.1249,45586.0
2023-07-12 15:25:00,37.99,38.04,37.97,38.02,22813.0,36.1249,36.1724,36.1058,36.1534,22813.0
2023-07-12 15:30:00,38.02,38.02,37.96,37.98,37532.0,36.1534,36.1534,36.0963,36.1154,37532.0
2023-07-12 15:35:00,37.98,37.99,37.94,37.98,28295.0,36.1154,36.1249,36.0773,36.1154,28295.0
2023-07-12 15:40:00,37.98,38.03,37.97,38.01,30591.0,36.1154,36.1629,36.1058,36.1439,30591.0
2023-07-12 15:45:00,38.01,38.02,37.95,37.97,53337.0,36.1439,36.1534,36.0868,36.1058,53337.0
2023-07-12 15:50:00,37.94,37.95,37.88,37.9,104550.0,36.0773,36.0868,36.0203,36.0393,104550.0
2023-07-12 15:55:00,37.9,37.93,37.86,37.9,345584.0,36.0393,36.0678,36.0012,36.0393,345584.0
2023-07-13 09:30:00,37.83,37.94,37.83,37.93,25699.0,35.9727,36.0773,35.9727,36.0678,25699.0
2023-07-13 09:35:00,37.94,37.95,37.76,37.92,20302.0,36.0773,36.0868,35.9062,36.0583,20302.0
2023-07-13 09:40:00,37.92,37.95,37.86,37.94,21033.0,36.0583,36.0868,36.0012,36.0773,21033.0
2023-07-13 09:45:00,37.97,37.97,37.82,37.82,9762.0,36.1058,36.1058,35.9632,35.9632,9762.0
2023-07-13 09:50:00,37.82,37.89,37.81,37.87,13629.0,35.9632,36.0298,35.9537,36.0108,13629.0
2023-07-13 09:55:00,37.88,37.96,37.87,37.95,11112.0,36.0203,36.0963,36.0108,36.0868,11112.0
2023-07-13 10:00:00,37.96,38.01,37.91,37.99,10996.0,36.0963,36.1439,36.0488,36.1249,10996.0
2023-07-13 10:05:00,38.0,38.06,37.99,38.05,11805.0,36.1344,36.1914,36.1249,36.1819,11805.0
2023-07-13 10:10:00,38.07,38.14,38.06,38.09,26947.0,36.2009,36.2675,36.1914,36.22,26947.0
2023-07-13 10:15:00,38.09,38.14,38.08,38.09,22806.0,36.22,36.2675,36.2104,36.22,22806.0
2023-07-13 10:20:00,38.08,38.13,38.05,38.09,14383.0,36.2104,36.258,36.1819,36.22,14383.0
2023-07-13 10:25:00,38.11,38.19,38.09,38.17,15906.0,36.239,36.315,36.22,36.296,15906.0
2023-07-13 10:30:00,38.18,38.22,38.13,38.15,20352.0,36.3055,36.3436,36.258,36.277,20352.0
2023-07-13 10:35:00,38.16,38.16,38.05,38.06,12204.0,36.2865,36.2865,36.1819,36.1914,12204.0
2023-07-13 10:40:00,38.05,38.06,37.93,37.94,17927.0,36.1819,36.1914,36.0678,36.0773,17927.0
2023-07-13 10:45:00,37.95,38.08,37.94,38.04,16095.0,36.0868,36.2104,36.0773,36.1724,16095.0
2023-07-13 10:50:00,38.05,38.05,37.95,37.95,16696.0,36.1819,36.1819,36.0868,36.0868,16696.0
2023-07-13 10:55:00,37.95,37.97,37.88,37.95,14006.0,36.0868,36.1058,36.0203,36.0868,14006.0
2023-07-13 11:00:00,37.96,38.01,37.96,37.97,10371.0,36.0963,36.1439,36.0963,36.1058,10371.0
2023-07-13 11:05:00,37.96,37.97,37.91,37.93,20522.0,36.0963,36.1058,36.0488,36.0678,20522.0
2023-07-13 11:10:00,37.94,37.97,37.9,37.91,16290.0,36.0773,36.1058,36.0393,36.0488,16290.0
2023-07-13 11:15:00,37.92,38.0,37.92,37.96,16575.0,36.0583,36.1344,36.0583,36.0963,16575.0
2023-07-13 11:20:00,37.96,38.04,37.94,38.0,16298.0,36.0963,36.1724,36.0773,36.1344,16298.0
2023-07-13 11:25:00,38.01,38.04,38.0,38.04,11169.0,36.1439,36.1724,36.1344,36.1724,11169.0
2023-07-13 11:30:00,38.04,38.05,37.98,38.0,14802.0,36.1724,36.1819,36.1154,36.1344,14802.0
2023-07-13 11:35:00,37.99,38.04,37.97,37.98,13288.0,36.1249,36.1724,36.1058,36.1154,13288.0
2023-07-13 11:40:00,37.98,38.01,37.96,38.01,9994.0,36.1154,36.1439,36.0963,36.1439,9994.0
2023-07-13 11:45:00,38.01,38.02,37.92,37.92,19902.0,36.1439,36.1534,36.0583,36.0583,19902.0
2023-07-13 11:50:00,37.91,37.94,37.89,37.91,10979.0,36.0488,36.0773,36.0298,36.0488,10979.0
2023-07-13 11:55:00,37.91,37.96,37.91,37.91,10915.0,36.0488,36.0963,36.0488,36.0488,10915.0
2023-07-13 12:00:00,37.91,37.91,37.85,37.9,12365.0,36.0488,36.0488,35.9917,36.0393,12365.0
2023-07-13 12:05:00,37.91,37.91,37.79,37.82,14608.0,36.0488,36.0488,35.9347,35.9632,14608.0
2023-07-13 12:10:00,37.81,37.81,37.76,37.8,13451.0,35.9537,35.9537,35.9062,35.9442,13451.0
2023-07-13 12:15:00,37.8,37.86,37.8,37.8,14204.0,35.9442,36.0012,35.9442,35.9442,14204.0
2023-07-13 12:20:00,37.8,37.82,37.71,37.74,19640.0,35.9442,35.9632,35.8586,35.8871,19640.0
2023-07-13 12:25:00,37.75,37.8,37.74,37.77,16597.0,35.8966,35.9442,35.8871,35.9157,16597.0
2023-07-13 12:30:00,37.77,37.8,37.76,37.77,14388.0,35.9157,35.9442,35.9062,35.9157,14388.0
2023-07-13 12:35:00,37.76,37.78,37.74,37.75,11487.0,35.9062,35.9252,35.8871,35.8966,11487.0
2023-07-13 12:40:00,37.76,37.79,37.69,37.71,19012.0,35.9062,35.9347,35.8396,35.8586,19012.0
2023-07-13 12:45:00,37.71,37.75,37.69,37.7,12685.0,35.8586,35.8966,35.8396,35.8491,12685.0
2023-07-13 12:50:00,37.7,37.79,37.7,37.77,17423.0,35.8491,35.9347,35.8491,35.9157,17423.0
2023-07-13 12:55:00,37.76,37.76,37.72,37.73,16805.0,35.9062,35.9062,35.8681,35.8776,16805.0
2023-07-13 13:00:00,37.74,37.75,37.7,37.73,16160.0,35.8871,35.8966,35.8491,35.8776,16160.0
2023-07-13 13:05:00,37.73,37.78,37.68,37.69,19593.0,35.8776,35.9252,35.8301,35.8396,19593.0
2023-07-13 13:10:00,37.68,37.71,37.64,37.7,15754.0,35.8301,35.8586,35.792,35.8491,15754.0
2023-07-13 13:15:00,37.7,37.75,37.7,37.74,8828.0,35.8491,35.8966,35.8491,35.8871,8828.0
2023-07-13 13:20:00,37.75,37.75,37.68,37.7,12741.0,35.8966,35.8966,35.8301,35.8491,12741.0
2023-07-13 13:25:00,37.7,37.7,37.67,37.69,10682.0,35.8491,35.8491,35.8206,35.8396,10682.0
2023-07-13 13:30:00,37.69,37.72,37.69,37.7,9502.0,35.8396,35.8681,35.8396,35.8491,9502.0
2023-07-13 13:35:00,37.7,37.7,37.58,37.6,16057.0,35.8491,35.8491,35.735,35.754,16057.0
2023-07-13 13:40:00,37.58,37.61,37.58,37.6,15115.0,35.735,35.7635,35.735,35.754,15115.0
2023-07-13 13:45:00,37.6,37.61,37.56,37.57,13615.0,35.754,35.7635,35.716,35.7255,13615.0
2023-07-13 13:50:00,37.57,37.6,37.57,37.59,10041.0,35.7255,35.754,35.7255,35.7445,10041.0
2023-07-13 13:55:00,37.59,37.6,37.55,37.55,22354.0,35.7445,35.754,35.7065,35.7065,22354.0
2023-07-13 14:00:00,37.55,37.59,37.55,37.58,14455.0,35.7065,35.7445,35.7065,35.735,14455.0
2023-07-13 14:05:00,37.58,37.62,37.58,37.58,23845.0,35.735,35.773,35.735,35.735,23845.0
2023-07-13 14:10:00,37.58,37.61,37.57,37.58,26460.0,35.735,35.7635,35.7255,35.735,26460.0
2023-07-13 14:15:00,37.59,37.61,37.53,37.54,19797.0,35.7445,35.7635,35.6874,35.697,19797.0
2023-07-13 14:20:00,37.54,37.56,37.52,37.55,17842.0,35.697,35.716,35.6779,35.7065,17842.0
2023-07-13 14:25:00,37.55,37.55,37.49,37.5,40205.0,35.7065,35.7065,35.6494,35.6589,40205.0
2023-07-13 14:30:00,37.5,37.5,37.46,37.48,15072.0,35.6589,35.6589,35.6209,35.6399,15072.0
2023-07-13 14:35:00,37.48,37.51,37.48,37.49,16840.0,35.6399,35.6684,35.6399,35.6494,16840.0
2023-07-13 14:40:00,37.49,37.51,37.48,37.5,11528.0,35.6494,35.6684,35.6399,35.6589,11528.0
2023-07-13 14:45:00,37.5,37.51,37.49,37.49,8423.0,35.6589,35.6684,35.6494,35.6494,8423.0
2023-07-13 14:50:00,37.5,37.5,37.44,37.45,15721.0,35.6589,35.6589,35.6019,35.6114,15721.0
2023-07-13 14:55:00,37.44,37.48,37.44,37.47,11547.0,35.6019,35.6399,35.6019,35.6304,11547.0
2023-07-13 15:00:00,37.48,37.48,37.38,37.4,41421.0,35.6399,35.6399,35.5448,35.5638,41421.0
2023-07-13 15:05:00,37.4,37.41,37.35,37.4,24216.0,35.5638,35.5733,35.5163,35.5638,24216.0
2023-07-13 15:10:00,37.4,37.45,37.39,37.41,18190.0,35.5638,35.6114,35.5543,35.5733,18190.0
2023-07-13 15:15:00,37.41,37.43,37.33,37.35,29590.0,35.5733,35.5924,35.4973,35.5163,29590.0
2023-07-13 15:20:00,37.35,37.36,37.28,37.3,27918.0,35.5163,35.5258,35.4497,35.4687,27918.0
2023-07-13 15:25:00,37.3,37.38,37.3,37.36,61381.0,35.4687,35.5448,35.4687,35.5258,61381.0
2023-07-13 15:30:00,37.36,37.38,37.26,37.26,88954.0,35.5258,35.5448,35.4307,35.4307,88954.0
2023-07-13 15:35:00,37.26,37.26,37.2,37.2,46865.0,35.4307,35.4307,35.3736,35.3736,46865.0
2023-07-13 15:40:00,37.2,37.25,37.17,37.23,66912.0,35.3736,35.4212,35.3451,35.4022,66912.0
2023-07-13 15:45:00,37.23,37.23,37.08,37.08,88496.0,35.4022,35.4022,35.2595,35.2595,88496.0
2023-07-13 15:50:00,37.08,37.14,37.05,37.13,158705.0,35.2595,35.3166,35.231,35.3071,158705.0
2023-07-13 15:55:00,37.13,37.29,37.13,37.28,311329.0,35.3071,35.4592,35.3071,35.4497,311329.0
2023-07-14 09:30:00,37.19,37.19,37.04,37.04,38067.0,35.3641,35.3641,35.2215,35.2215,38067.0
2023-07-14 09:35:00,37.04,37.09,36.89,36.96,10300.0,35.2215,35.269,35.0789,35.1454,10300.0
2023-07-14 09:40:00,36.96,37.03,36.91,37.0,6690.0,35.1454,35.212,35.0979,35.1835,6690.0
2023-07-14 09:45:00,36.99,37.04,36.96,36.96,12174.0,35.174,35.2215,35.1454,35.1454,12174.0
2023-07-14 09:50:00,36.99,36.99,36.79,36.8,37925.0,35.174,35.174,34.9838,34.9933,37925.0
2023-07-14 09:55:00,36.8,36.89,36.75,36.88,10671.0,34.9933,35.0789,34.9457,35.0694,10671.0
2023-07-14 10:00:00,36.88,36.91,36.73,36.78,26649.0,35.0694,35.0979,34.9267,34.9743,26649.0
2023-07-14 10:05:00,36.8,36.8,36.71,36.73,8467.0,34.9933,34.9933,34.9077,34.9267,8467.0
2023-07-14 10:10:00,36.73,36.79,36.71,36.77,39234.0,34.9267,34.9838,34.9077,34.9648,39234.0
2023-07-14 10:15:00,36.78,36.81,36.69,36.72,26155.0,34.9743,35.0028,34.8887,34.9172,26155.0
2023-07-14 10:20:00,36.71,36.76,36.66,36.66,36744.0,34.9077,34.9552,34.8602,34.8602,36744.0
2023-07-14 10:25:00,36.66,36.69,36.61,36.62,18468.0,34.8602,34.8887,34.8126,34.8221,18468.0
2023-07-14 10:30:00,36.61,36.62,36.43,36.44,29271.0,34.8126,34.8221,34.6414,34.651,29271.0
2023-07-14 10:35:00,36.45,36.49,36.39,36.43,41338.0,34.6605,34.6985,34.6034,34.6414,41338.0
2023-07-14 10:40:00,36.41,36.46,36.31,36.31,32936.0,34.6224,34.67,34.5273,34.5273,32936.0
2023-07-14 10:45:00,36.31,36.44,36.3,36.4,56317.0,34.5273,34.651,34.5178,34.6129,56317.0
2023-07-14 10:50:00,36.4,36.52,36.4,36.49,19882.0,34.6129,34.727,34.6129,34.6985,19882.0
2023-07-14 10:55:00,36.49,36.52,36.44,36.46,30823.0,34.6985,34.727,34.651,34.67,30823.0
2023-07-14 11:00:00,36.47,36.57,36.42,36.57,31296.0,34.6795,34.7746,34.6319,34.7746,31296.0
2023-07-14 11:05:00,36.57,36.62,36.56,36.59,84557.0,34.7746,34.8221,34.7651,34.7936,84557.0
2023-07-14 11:10:00,36.59,36.66,36.58,36.64,15347.0,34.7936,34.8602,34.7841,34.8411,15347.0
2023-07-14 11:15:00,36.65,36.68,36.62,36.67,55201.0,34.8506,34.8792,34.8221,34.8697,55201.0
2023-07-14 11:20:00,36.67,36.69,36.6,36.61,39733.0,34.8697,34.8887,34.8031,34.8126,39733.0
2023-07-14 11:25:00,36.61,36.64,36.56,36.6,33789.0,34.8126,34.8411,34.7651,34.8031,33789.0
2023-07-14 11:30:00,36.61,36.67,36.55,36.59,31473.0,34.8126,34.8697,34.7556,34.7936,31473.0
2023-07-14 11:35:00,36.59,36.74,36.56,36.67,32409.0,34.7936,34.9362,34.7651,34.8697,32409.0
2023-07-14 11:40:00,36.67,36.67,36.61,36.66,16879.0,34.8697,34.8697,34.8126,34.8602,16879.0
2023-07-14 11:45:00,36.66,36.7,36.61,36.61,19403.0,34.8602,34.8982,34.8126,34.8126,19403.0
2023-07-14 11:50:00,36.61,36.66,36.56,36.65,23612.0,34.8126,34.8602,34.7651,34.8506,23612.0
2023-07-14 11:55:00,36.66,36.78,36.64,36.76,22063.0,34.8602,34.9743,34.8411,34.9552,22063.0
2023-07-14 12:00:00,36.77,36.82,36.71,36.71,18347.0,34.9648,35.0123,34.9077,34.9077,18347.0
2023-07-14 12:05:00,36.7,36.71,36.65,36.66,9925.0,34.8982,34.9077,34.8506,34.8602,9925.0
2023-07-14 12:10:00,36.65,36.71,36.65,36.71,17884.0,34.8506,34.9077,34.8506,34.9077,17884.0
2023-07-14 12:15:00,36.71,36.73,36.63,36.66,15712.0,34.9077,34.9267,34.8316,34.8602,15712.0
2023-07-14 12:20:00,36.66,36.73,36.64,36.73,20717.0,34.8602,34.9267,34.8411,34.9267,20717.0
2023-07-14 12:25:00,36.73,36.77,36.7,36.72,14201.0,34.9267,34.9648,34.8982,34.9172,14201.0
2023-07-14 12:30:00,36.7,36.76,36.7,36.73,13216.0,34.8982,34.9552,34.8982,34.9267,13216.0
2023-07-14 12:35:00,36.73,36.74,36.68,36.69,10940.0,34.9267,34.9362,34.8792,34.8887,10940.0
2023-07-14 12:40:00,36.69,36.7,36.66,36.7,9932.0,34.8887,34.8982,34.8602,34.8982,9932.0
2023-07-14 12:45:00,36.7,36.71,36.66,36.71,10010.0,34.8982,34.9077,34.8602,34.9077,10010.0
2023-07-14 12:50:00,36.7,36.72,36.57,36.6,15359.0,34.8982,34.9172,34.7746,34.8031,15359.0
2023-07-14 12:55:00,36.61,36.67,36.6,36.66,10066.0,34.8126,34.8697,34.8031,34.8602,10066.0
2023-07-14 13:00:00,36.66,36.7,36.63,36.66,12773.0,34.8602,34.8982,34.8316,34.8602,12773.0
2023-07-14 13:05:00,36.67,36.68,36.58,36.59,14753.0,34.8697,34.8792,34.7841,34.7936,14753.0
2023-07-14 13:10:00,36.6,36.68,36.6,36.66,13109.0,34.8031,34.8792,34.8031,34.8602,13109.0
2023-07-14 13:15:00,36.66,36.73,36.65,36.7,18405.0,34.8602,34.9267,34.8506,34.8982,18405.0
2023-07-14 13:20:00,36.7,36.72,36.65,36.66,12920.0,34.8982,34.9172,34.8506,34.8602,12920.0
2023-07-14 13:25:00,36.65,36.65,36.61,36.63,14846.0,34.8506,34.8506,34.8126,34.8316,14846.0
2023-07-14 13:30:00,36.64,36.67,36.63,36.65,16833.0,34.8411,34.8697,34.8316,34.8506,16833.0
2023-07-14 13:35:00,36.65,36.75,36.64,36.75,13943.0,34.8506,34.9457,34.8411,34.9457,13943.0
2023-07-14 13:40:00,36.75,36.75,36.65,36.66,13677.0,34.9457,34.9457,34.8506,34.8602,13677.0
2023-07-14 13:45:00,36.65,36.67,36.61,36.64,16789.0,34.8506,34.8697,34.8126,34.8411,16789.0
2023-07-14 13:50:00,36.64,36.68,36.62,36.66,22996.0,34.8411,34.8792,34.8221,34.8602,22996.0
2023-07-14 13:55:00,36.66,36.68,36.59,36.62,35828.0,34.8602,34.8792,34.7936,34.8221,35828.0
2023-07-14 14:00:00,36.61,36.71,36.61,36.7,18483.0,34.8126,34.9077,34.8126,34.8982,18483.0
2023-07-14 14:05:00,36.71,36.77,36.71,36.76,13349.0,34.9077,34.9648,34.9077,34.9552,13349.0
2023-07-14 14:10:00,36.76,36.82,36.75,36.78,14307.0,34.9552,35.0123,34.9457,34.9743,14307.0
2023-07-14 14:15:00,36.78,36.79,36.73,36.75,12018.0,34.9743,34.9838,34.9267,34.9457,12018.0
2023-07-14 14:20:00,36.75,36.77,36.71,36.72,15593.0,34.9457,34.9648,34.9077,34.9172,15593.0
2023-07-14 14:25:00,36.73,36.76,36.71,36.73,16514.0,34.9267,34.9552,34.9077,34.9267,16514.0
2023-07-14 14:30:00,36.74,36.75,36.7,36.71,15179.0,34.9362,34.9457,34.8982,34.9077,15179.0
2023-07-14 14:35:00,36.72,36.72,36.67,36.69,16872.0,34.9172,34.9172,34.8697,34.8887,16872.0
2023-07-14 14:40:00,36.67,36.69,36.65,36.65,13801.0,34.8697,34.8887,34.8506,34.8506,13801.0
2023-07-14 14:45:00,36.65,36.67,36.63,36.64,13647.0,34.8506,34.8697,34.8316,34.8411,13647.0
2023-07-14 14:50:00,36.64,36.68,36.62,36.66,19409.0,34.8411,34.8792,34.8221,34.8602,19409.0
2023-07-14 14:55:00,36.66,36.68,36.61,36.63,18919.0,34.8602,34.8792,34.8126,34.8316,18919.0
2023-07-14 15:00:00,36.63,36.64,36.57,36.63,20285.0,34.8316,34.8411,34.7746,34.8316,20285.0
2023-07-14 15:05:00,36.63,36.65,36.61,36.63,20358.0,34.8316,34.8506,34.8126,34.8316,20358.0
2023-07-14 15:10:00,36.63,36.67,36.6,36.67,18047.0,34.8316,34.8697,34.8031,34.8697,18047.0
2023-07-14 15:15:00,36.67,36.7,36.66,36.67,21275.0,34.8697,34.8982,34.8602,34.8697,21275.0
2023-07-14 15:20:00,36.68,36.68,36.61,36.62,19088.0,34.8792,34.8792,34.8126,34.8221,19088.0
2023-07-14 15:25:00,36.61,36.62,36.58,36.59,15377.0,34.8126,34.8221,34.7841,34.7936,15377.0
2023-07-14 15:30:00,36.59,36.59,36.55,36.57,29010.0,34.7936,34.7936,34.7556,34.7746,29010.0
2023-07-14 15:35:00,36.57,36.57,36.47,36.47,32196.0,34.7746,34.7746,34.6795,34.6795,32196.0
2023-07-14 15:40:00,36.47,36.47,36.37,36.37,31038.0,34.6795,34.6795,34.5844,34.5844,31038.0
2023-07-14 15:45:00,36.38,36.38,36.25,36.3,90192.0,34.5939,34.5939,34.4703,34.5178,90192.0
2023-07-14 15:50:00,36.29,36.43,36.27,36.42,97109.0,34.5083,34.6414,34.4893,34.6319,97109.0
2023-07-14 15:55:00,36.41,36.46,36.39,36.45,270216.0,34.6224,34.67,34.6034,34.6605,270216.0
2023-07-17 09:30:00,36.41,36.43,36.27,36.27,38277.0,34.6224,34.6414,34.4893,34.4893,38277.0
2023-07-17 09:35:00,36.26,36.34,36.14,36.19,30540.0,34.4798,34.5559,34.3657,34.4132,30540.0
2023-07-17 09:40:00,36.19,36.28,36.16,36.27,15986.0,34.4132,34.4988,34.3847,34.4893,15986.0
2023-07-17 09:45:00,36.3,36.49,36.29,36.47,32736.0,34.5178,34.6985,34.5083,34.6795,32736.0
2023-07-17 09:50:00,36.47,36.66,36.47,36.52,73822.0,34.6795,34.8602,34.6795,34.727,73822.0
2023-07-17 09:55:00,36.55,36.61,36.42,36.46,19281.0,34.7556,34.8126,34.6319,34.67,19281.0
2023-07-17 10:00:00,36.49,36.5,36.42,36.44,12822.0,34.6985,34.708,34.6319,34.651,12822.0
2023-07-17 10:05:00,36.45,36.5,36.44,36.49,24638.0,34.6605,34.708,34.651,34.6985,24638.0
2023-07-17 10:10:00,36.47,36.54,36.44,36.49,16130.0,34.6795,34.746,34.651,34.6985,16130.0
2023-07-17 10:15:00,36.49,36.55,36.48,36.51,13378.0,34.6985,34.7556,34.689,34.7175,13378.0
2023-07-17 10:20:00,36.5,36.53,36.37,36.38,38522.0,34.708,34.7365,34.5844,34.5939,38522.0
2023-07-17 10:25:00,36.4,36.41,36.32,36.32,11881.0,34.6129,34.6224,34.5369,34.5369,11881.0
2023-07-17 10:30:00,36.33,36.39,36.27,36.27,14822.0,34.5464,34.6034,34.4893,34.4893,14822.0
2023-07-17 10:35:00,36.27,36.29,36.17,36.26,12562.0,34.4893,34.5083,34.3942,34.4798,12562.0
2023-07-17 10:40:00,36.25,36.33,36.21,36.3,12626.0,34.4703,34.5464,34.4323,34.5178,12626.0
2023-07-17 10:45:00,36.31,36.33,36.25,36.26,12715.0,34.5273,34.5464,34.4703,34.4798,12715.0
2023-07-17 10:50:00,36.25,36.34,36.22,36.34,15626.0,34.4703,34.5559,34.4418,34.5559,15626.0
2023-07-17 10:55:00,36.34,36.35,36.29,36.32,21271.0,34.5559,34.5654,34.5083,34.5369,21271.0
2023-07-17 11:00:00,36.31,36.37,36.31,36.33,8348.0,34.5273,34.5844,34.5273,34.5464,8348.0
2023-07-17 11:05:00,36.33,36.33,36.29,36.3,11571.0,34.5464,34.5464,34.5083,34.5178,11571.0
2023-07-17 11:10:00,36.31,36.37,36.31,36.37,11054.0,34.5273,34.5844,34.5273,34.5844,11054.0
2023-07-17 11:15:00,36.36,36.39,36.32,36.39,12323.0,34.5749,34.6034,34.5369,34.6034,12323.0
2023-07-17 11:20:00,36.39,36.46,36.34,36.46,20971.0,34.6034,34.67,34.5559,34.67,20971.0
2023-07-17 11:25:00,36.46,36.48,36.33,36.34,13145.0,34.67,34.689,34.5464,34.5559,13145.0
2023-07-17 11:30:00,36.33,36.39,36.31,36.34,9257.0,34.5464,34.6034,34.5273,34.5559,9257.0
2023-07-17 11:35:00,36.34,36.45,36.34,36.45,28745.0,34.5559,34.6605,34.5559,34.6605,28745.0
2023-07-17 11:40:00,36.45,36.47,36.43,36.45,14506.0,34.6605,34.6795,34.6414,34.6605,14506.0
2023-07-17 11:45:00,36.46,36.46,36.4,36.43,16437.0,34.67,34.67,34.6129,34.6414,16437.0
2023-07-17 11:50:00,36.44,36.46,36.39,36.41,14946.0,34.651,34.67,34.6034,34.6224,14946.0
2023-07-17 11:55:00,36.43,36.48,36.42,36.48,16719.0,34.6414,34.689,34.6319,34.689,16719.0
2023-07-17 12:00:00,36.47,36.48,36.4,36.44,9093.0,34.6795,34.689,34.6129,34.651,9093.0
2023-07-17 12:05:00,36.44,36.47,36.42,36.45,24584.0,34.651,34.6795,34.6319,34.6605,24584.0
2023-07-17 12:10:00,36.45,36.54,36.45,36.51,32551.0,34.6605,34.746,34.6605,34.7175,32551.0
2023-07-17 12:15:00,36.49,36.55,36.47,36.47,16459.0,34.6985,34.7556,34.6795,34.6795,16459.0
2023-07-17 12:20:00,36.47,36.48,36.43,36.46,9348.0,34.6795,34.689,34.6414,34.67,9348.0
2023-07-17 12:25:00,36.44,36.48,36.42,36.48,6445.0,34.651,34.689,34.6319,34.689,6445.0
2023-07-17 12:30:00,36.47,36.47,36.43,36.44,12347.0,34.6795,34.6795,34.6414,34.651,12347.0
2023-07-17 12:35:00,36.45,36.48,36.43,36.47,9822.0,34.6605,34.689,34.6414,34.6795,9822.0
2023-07-17 12:40:00,36.46,36.53,36.46,36.52,8935.0,34.67,34.7365,34.67,34.727,8935.0
2023-07-17 12:45:00,36.52,36.53,36.49,36.53,17715.0,34.727,34.7365,34.6985,34.7365,17715.0
2023-07-17 12:50:00,36.51,36.52,36.47,36.51,17637.0,34.7175,34.727,34.6795,34.7175,17637.0
2023-07-17 12:55:00,36.51,36.56,36.51,36.54,8973.0,34.7175,34.7651,34.7175,34.746,8973.0
2023-07-17 13:00:00,36.53,36.54,36.51,36.54,9590.0,34.7365,34.746,34.7175,34.746,9590.0
2023-07-17 13:05:00,36.54,36.57,36.5,36.52,20589.0,34.746,34.7746,34.708,34.727,20589.0
2023-07-17 13:10:00,36.52,36.59,36.52,36.56,13770.0,34.727,34.7936,34.727,34.7651,13770.0
2023-07-17 13:15:00,36.57,36.6,36.56,36.59,11716.0,34.7746,34.8031,34.7651,34.7936,11716.0
2023-07-17 13:20:00,36.59,36.61,36.58,36.6,12148.0,34.7936,34.8126,34.7841,34.8031,12148.0
2023-07-17 13:25:00,36.61,36.62,36.58,36.58,9132.0,34.8126,34.8221,34.7841,34.7841,9132.0
2023-07-17 13:30:00,36.59,36.61,36.54,36.57,11334.0,34.7936,34.8126,34.746,34.7746,11334.0
2023-07-17 13:35:00,36.57,36.58,36.53,36.56,9498.0,34.7746,34.7841,34.7365,34.7651,9498.0
2023-07-17 13:40:00,36.55,36.56,36.51,36.55,7757.0,34.7556,34.7651,34.7175,34.7556,7757.0
2023-07-17 13:45:00,36.55,36.59,36.53,36.58,12243.0,34.7556,34.7936,34.7365,34.7841,12243.0
2023-07-17 13:50:00,36.58,36.58,36.56,36.58,8802.0,34.7841,34.7841,34.7651,34.7841,8802.0
2023-07-17 13:55:00,36.58,36.62,36.57,36.62,11625.0,34.7841,34.8221,34.7746,34.8221,11625.0
2023-07-17 14:00:00,36.62,36.69,36.61,36.68,20928.0,34.8221,34.8887,34.8126,34.8792,20928.0
2023-07-17 14:05:00,36.69,36.71,36.67,36.7,23807.0,34.8887,34.9077,34.8697,34.8982,23807.0
2023-07-17 14:10:00,36.69,36.72,36.67,36.72,10543.0,34.8887,34.9172,34.8697,34.9172,10543.0
2023-07-17 14:15:00,36.72,36.72,36.61,36.62,16435.0,34.9172,34.9172,34.8126,34.8221,16435.0
2023-07-17 14:20:00,36.62,36.64,36.58,36.63,12504.0,34.8221,34.8411,34.7841,34.8316,12504.0
2023-07-17 14:25:00,36.64,36.67,36.63,36.64,15247.0,34.8411,34.8697,34.8316,34.8411,15247.0
2023-07-17 14:30:00,36.64,36.69,36.62,36.65,15250.0,34.8411,34.8887,34.8221,34.8506,15250.0
2023-07-17 14:35:00,36.65,36.67,36.62,36.63,8796.0,34.8506,34.8697,34.8221,34.8316,8796.0
2023-07-17 14:40:00,36.63,36.63,36.58,36.59,16336.0,34.8316,34.8316,34.7841,34.7936,16336.0
2023-07-17 14:45:00,36.59,36.63,36.59,36.62,11480.0,34.7936,34.8316,34.7936,34.8221,11480.0
2023-07-17 14:50:00,36.62,36.63,36.61,36.63,11103.0,34.8221,34.8316,34.8126,34.8316,11103.0
2023-07-17 14:55:00,36.63,36.65,36.61,36.65,15710.0,34.8316,34.8506,34.8126,34.8506,15710.0
2023-07-17 15:00:00,36.65,36.66,36.61,36.64,20634.0,34.8506,34.8602,34.8126,34.8411,20634.0
2023-07-17 15:05:00,36.64,36.64,36.6,36.63,19244.0,34.8411,34.8411,34.8031,34.8316,19244.0
2023-07-17 15:10:00,36.62,36.65,36.62,36.65,20054.0,34.8221,34.8506,34.8221,34.8506,20054.0
2023-07-17 15:15:00,36.64,36.64,36.57,36.61,26193.0,34.8411,34.8411,34.7746,34.8126,26193.0
2023-07-17 15:20:00,36.61,36.63,36.58,36.6,26862.0,34.8126,34.8316,34.7841,34.8031,26862.0
2023-07-17 15:25:00,36.6,36.61,36.54,36.55,18647.0,34.8031,34.8126,34.746,34.7556,18647.0
2023-07-17 15:30:00,36.55,36.57,36.52,36.55,21247.0,34.7556,34.7746,34.727,34.7556,21247.0
2023-07-17 15:35:00,36.55,36.6,36.54,36.59,28378.0,34.7556,34.8031,34.746,34.7936,28378.0
2023-07-17 15:40:00,36.59,36.66,36.58,36.62,39842.0,34.7936,34.8602,34.7841,34.8221,39842.0
2023-07-17 15:45:00,36.62,36.62,36.56,36.58,26325.0,34.8221,34.8221,34.7651,34.7841,26325.0
2023-07-17 15:50:00,36.58,36.58,36.28,36.3,176910.0,34.7841,34.7841,34.4988,34.5178,176910.0
2023-07-17 15:55:00,36.29,36.41,36.29,36.36,202911.0,34.5083,34.6224,34.5083,34.5749,202911.0
2023-07-18 09:30:00,36.3,36.56,36.3,36.55,35215.0,34.5178,34.7651,34.5178,34.7556,35215.0
2023-07-18 09:35:00,36.59,36.78,36.58,36.72,25203.0,34.7936,34.9743,34.7841,34.9172,25203.0
2023-07-18 09:40:00,36.72,36.76,36.62,36.75,49492.0,34.9172,34.9552,34.8221,34.9457,49492.0
2023-07-18 09:45:00,36.76,36.83,36.73,36.83,28676.0,34.9552,35.0218,34.9267,35.0218,28676.0
2023-07-18 09:50:00,36.83,36.96,36.83,36.91,25096.0,35.0218,35.1454,35.0218,35.0979,25096.0
2023-07-18 09:55:00,36.9,36.91,36.83,36.9,29238.0,35.0884,35.0979,35.0218,35.0884,29238.0
2023-07-18 10:00:00,36.91,37.0,36.88,37.0,23041.0,35.0979,35.1835,35.0694,35.1835,23041.0
2023-07-18 10:05:00,37.01,37.03,36.93,36.98,20251.0,35.193,35.212,35.1169,35.1644,20251.0
2023-07-18 10:10:00,36.98,37.02,36.97,37.02,25602.0,35.1644,35.2025,35.1549,35.2025,25602.0
2023-07-18 10:15:00,37.02,37.06,36.99,37.06,18880.0,35.2025,35.2405,35.174,35.2405,18880.0
2023-07-18 10:20:00,37.05,37.09,37.01,37.08,16200.0,35.231,35.269,35.193,35.2595,16200.0
2023-07-18 10:25:00,37.08,37.14,37.05,37.08,24497.0,35.2595,35.3166,35.231,35.2595,24497.0
2023-07-18 10:30:00,37.08,37.08,37.0,37.01,37959.0,35.2595,35.2595,35.1835,35.193,37959.0
2023-07-18 10:35:00,37.01,37.17,37.0,37.15,40128.0,35.193,35.3451,35.1835,35.3261,40128.0
2023-07-18 10:40:00,37.16,37.27,37.13,37.16,16859.0,35.3356,35.4402,35.3071,35.3356,16859.0
2023-07-18 10:45:00,37.16,37.25,37.12,37.22,48966.0,35.3356,35.4212,35.2976,35.3927,48966.0
2023-07-18 10:50:00,37.24,37.24,37.13,37.23,26865.0,35.4117,35.4117,35.3071,35.4022,26865.0
2023-07-18 10:55:00,37.25,37.27,37.18,37.23,12754.0,35.4212,35.4402,35.3546,35.4022,12754.0
2023-07-18 11:00:00,37.23,37.23,37.15,37.21,11411.0,35.4022,35.4022,35.3261,35.3832,11411.0
2023-07-18 11:05:00,37.2,37.21,37.16,37.18,9953.0,35.3736,35.3832,35.3356,35.3546,9953.0
2023-07-18 11:10:00,37.18,37.21,37.17,37.2,15292.0,35.3546,35.3832,35.3451,35.3736,15292.0
2023-07-18 11:15:00,37.21,37.22,37.17,37.2,12076.0,35.3832,35.3927,35.3451,35.3736,12076.0
2023-07-18 11:20:00,37.2,37.23,37.17,37.19,16687.0,35.3736,35.4022,35.3451,35.3641,16687.0
2023-07-18 11:25:00,37.19,37.23,37.17,37.18,37299.0,35.3641,35.4022,35.3451,35.3546,37299.0
2023-07-18 11:30:00,37.18,37.18,37.07,37.08,32966.0,35.3546,35.3546,35.25,35.2595,32966.0
2023-07-18 11:35:00,37.08,37.11,37.06,37.07,7999.0,35.2595,35.2881,35.2405,35.25,7999.0
2023-07-18 11:40:00,37.07,37.12,37.04,37.11,45883.0,35.25,35.2976,35.2215,35.2881,45883.0
2023-07-18 11:45:00,37.11,37.13,36.9,36.91,44276.0,35.2881,35.3071,35.0884,35.0979,44276.0
2023-07-18 11:50:00,36.93,36.96,36.89,36.96,12913.0,35.1169,35.1454,35.0789,35.1454,12913.0
2023-07-18 11:55:00,36.95,36.96,36.9,36.9,10628.0,35.1359,35.1454,35.0884,35.0884,10628.0
2023-07-18 12:00:00,36.89,36.96,36.82,36.83,11398.0,35.0789,35.1454,35.0123,35.0218,11398.0
2023-07-18 12:05:00,36.83,36.88,36.83,36.86,8753.0,35.0218,35.0694,35.0218,35.0503,8753.0
2023-07-18 12:10:00,36.86,36.95,36.83,36.91,20403.0,35.0503,35.1359,35.0218,35.0979,20403.0
2023-07-18 12:15:00,36.91,36.92,36.81,36.83,13206.0,35.0979,35.1074,35.0028,35.0218,13206.0
2023-07-18 12:20:00,36.84,36.85,36.74,36.77,11959.0,35.0313,35.0408,34.9362,34.9648,11959.0
2023-07-18 12:25:00,36.78,36.8,36.74,36.8,23193.0,34.9743,34.9933,34.9362,34.9933,23193.0
2023-07-18 12:30:00,36.8,36.84,36.78,36.8,14899.0,34.9933,35.0313,34.9743,34.9933,14899.0
2023-07-18 12:35:00,36.79,36.82,36.77,36.81,13932.0,34.9838,35.0123,34.9648,35.0028,13932.0
2023-07-18 12:40:00,36.8,36.84,36.78,36.82,21266.0,34.9933,35.0313,34.9743,35.0123,21266.0
2023-07-18 12:45:00,36.83,36.84,36.77,36.83,18146.0,35.0218,35.0313,34.9648,35.0218,18146.0
2023-07-18 12:50:00,36.83,36.86,36.82,36.85,12421.0,35.0218,35.0503,35.0123,35.0408,12421.0
2023-07-18 12:55:00,36.85,36.85,36.79,36.8,13049.0,35.0408,35.0408,34.9838,34.9933,13049.0
2023-07-18 13:00:00,36.77,36.78,36.74,36.76,8925.0,34.9648,34.9743,34.9362,34.9552,8925.0
2023-07-18 13:05:00,36.77,36.78,36.71,36.73,9453.0,34.9648,34.9743,34.9077,34.9267,9453.0
2023-07-18 13:10:00,36.73,36.74,36.68,36.7,8927.0,34.9267,34.9362,34.8792,34.8982,8927.0
2023-07-18 13:15:00,36.7,36.73,36.66,36.72,11823.0,34.8982,34.9267,34.8602,34.9172,11823.0
2023-07-18 13:20:00,36.72,36.74,36.69,36.7,18256.0,34.9172,34.9362,34.8887,34.8982,18256.0
2023-07-18 13:25:00,36.7,36.73,36.68,36.7,12190.0,34.8982,34.9267,34.8792,34.8982,12190.0
2023-07-18 13:30:00,36.7,36.71,36.65,36.66,12646.0,34.8982,34.9077,34.8506,34.8602,12646.0
2023-07-18 13:35:00,36.66,36.73,36.66,36.7,23552.0,34.8602,34.9267,34.8602,34.8982,23552.0
2023-07-18 13:40:00,36.7,36.76,36.7,36.73,8354.0,34.8982,34.9552,34.8982,34.9267,8354.0
2023-07-18 13:45:00,36.73,36.74,36.69,36.73,11293.0,34.9267,34.9362,34.8887,34.9267,11293.0
2023-07-18 13:50:00,36.73,36.81,36.73,36.79,11171.0,34.9267,35.0028,34.9267,34.9838,11171.0
2023-07-18 13:55:00,36.79,36.85,36.79,36.82,17182.0,34.9838,35.0408,34.9838,35.0123,17182.0
2023-07-18 14:00:00,36.81,36.82,36.78,36.81,15662.0,35.0028,35.0123,34.9743,35.0028,15662.0
2023-07-18 14:05:00,36.8,36.85,36.78,36.84,13068.0,34.9933,35.0408,34.9743,35.0313,13068.0
2023-07-18 14:10:00,36.84,36.85,36.8,36.81,10810.0,35.0313,35.0408,34.9933,35.0028,10810.0
2023-07-18 14:15:00,36.8,36.81,36.77,36.79,14998.0,34.9933,35.0028,34.9648,34.9838,14998.0
2023-07-18 14:20:00,36.79,36.81,36.76,36.8,12587.0,34.9838,35.0028,34.9552,34.9933,12587.0
2023-07-18 14:25:00,36.8,36.82,36.78,36.82,13182.0,34.9933,35.0123,34.9743,35.0123,13182.0
2023-07-18 14:30:00,36.82,36.86,36.81,36.82,16276.0,35.0123,35.0503,35.0028,35.0123,16276.0
2023-07-18 14:35:00,36.82,36.9,36.81,36.89,19033.0,35.0123,35.0884,35.0028,35.0789,19033.0
2023-07-18 14:40:00,36.89,36.89,36.82,36.86,13279.0,35.0789,35.0789,35.0123,35.0503,13279.0
2023-07-18 14:45:00,36.86,36.89,36.84,36.85,11481.0,35.0503,35.0789,35.0313,35.0408,11481.0
2023-07-18 14:50:00,36.85,36.85,36.79,36.8,12617.0,35.0408,35.0408,34.9838,34.9933,12617.0
2023-07-18 14:55:00,36.79,36.82,36.77,36.79,11978.0,34.9838,35.0123,34.9648,34.9838,11978.0
2023-07-18 15:00:00,36.79,36.79,36.74,36.74,14322.0,34.9838,34.9838,34.9362,34.9362,14322.0
2023-07-18 15:05:00,36.74,36.76,36.7,36.74,17736.0,34.9362,34.9552,34.8982,34.9362,17736.0
2023-07-18 15:10:00,36.75,36.78,36.74,36.76,15446.0,34.9457,34.9743,34.9362,34.9552,15446.0
2023-07-18 15:15:00,36.77,36.8,36.73,36.77,13462.0,34.9648,34.9933,34.9267,34.9648,13462.0
2023-07-18 15:20:00,36.77,36.79,36.72,36.78,16101.0,34.9648,34.9838,34.9172,34.9743,16101.0
2023-07-18 15:25:00,36.79,36.8,36.75,36.76,13213.0,34.9838,34.9933,34.9457,34.9552,13213.0
2023-07-18 15:30:00,36.76,36.79,36.75,36.78,23296.0,34.9552,34.9838,34.9457,34.9743,23296.0
2023-07-18 15:35:00,36.78,36.83,36.77,36.83,24398.0,34.9743,35.0218,34.9648,35.0218,24398.0
2023-07-18 15:40:00,36.83,36.87,36.82,36.86,22305.0,35.0218,35.0598,35.0123,35.0503,22305.0
2023-07-18 15:45:00,36.86,36.98,36.84,36.96,80499.0,35.0503,35.1644,35.0313,35.1454,80499.0
2023-07-18 15:50:00,36.95,36.97,36.89,36.94,63021.0,35.1359,35.1549,35.0789,35.1264,63021.0
2023-07-18 15:55:00,36.94,36.99,36.92,36.96,214850.0,35.1264,35.174,35.1074,35.1454,214850.0
2023-07-19 09:30:00,37.0,37.11,36.92,37.11,35357.0,35.1835,35.2881,35.1074,35.2881,35357.0
2023-07-19 09:35:00,37.07,37.23,37.06,37.11,22535.0,35.25,35.4022,35.2405,35.2881,22535.0
2023-07-19 09:40:00,37.11,37.13,36.93,37.1,17054.0,35.2881,35.3071,35.1169,35.2786,17054.0
2023-07-19 09:45:00,37.13,37.32,37.12,37.28,11320.0,35.3071,35.4878,35.2976,35.4497,11320.0
2023-07-19 09:50:00,37.28,37.3,37.12,37.16,17189.0,35.4497,35.4687,35.2976,35.3356,17189.0
2023-07-19 09:55:00,37.16,37.31,37.15,37.31,13038.0,35.3356,35.4782,35.3261,35.4782,13038.0
2023-07-19 10:00:00,37.3,37.45,37.29,37.43,55944.0,35.4687,35.6114,35.4592,35.5924,55944.0
2023-07-19 10:05:00,37.44,37.49,37.34,37.36,57409.0,35.6019,35.6494,35.5068,35.5258,57409.0
2023-07-19 10:10:00,37.37,37.44,37.35,37.44,22357.0,35.5353,35.6019,35.5163,35.6019,22357.0
2023-07-19 10:15:00,37.43,37.58,37.42,37.56,47373.0,35.5924,35.735,35.5828,35.716,47373.0
2023-07-19 10:20:00,37.56,37.56,37.48,37.52,21452.0,35.716,35.716,35.6399,35.6779,21452.0
2023-07-19 10:25:00,37.52,37.57,37.51,37.55,18714.0,35.6779,35.7255,35.6684,35.7065,18714.0
2023-07-19 10:30:00,37.56,37.6,37.52,37.58,22040.0,35.716,35.754,35.6779,35.735,22040.0
2023-07-19 10:35:00,37.59,37.61,37.49,37.51,20706.0,35.7445,35.7635,35.6494,35.6684,20706.0
2023-07-19 10:40:00,37.5,37.57,37.48,37.52,30647.0,35.6589,35.7255,35.6399,35.6779,30647.0
2023-07-19 10:45:00,37.52,37.58,37.51,37.57,27441.0,35.6779,35.735,35.6684,35.7255,27441.0
2023-07-19 10:50:00,37.56,37.59,37.36,37.37,31918.0,35.716,35.7445,35.5258,35.5353,31918.0
2023-07-19 10:55:00,37.37,37.37,37.27,37.3,31554.0,35.5353,35.5353,35.4402,35.4687,31554.0
2023-07-19 11:00:00,37.3,37.39,37.29,37.38,30892.0,35.4687,35.5543,35.4592,35.5448,30892.0
2023-07-19 11:05:00,37.38,37.38,37.3,37.3,17283.0,35.5448,35.5448,35.4687,35.4687,17283.0
2023-07-19 11:10:00,37.3,37.3,37.14,37.14,29874.0,35.4687,35.4687,35.3166,35.3166,29874.0
2023-07-19 11:15:00,37.14,37.2,37.12,37.18,14660.0,35.3166,35.3736,35.2976,35.3546,14660.0
2023-07-19 11:20:00,37.18,37.2,37.15,37.16,19798.0,35.3546,35.3736,35.3261,35.3356,19798.0
2023-07-19 11:25:00,37.16,37.21,37.15,37.2,15677.0,35.3356,35.3832,35.3261,35.3736,15677.0
2023-07-19 11:30:00,37.21,37.3,37.21,37.3,33180.0,35.3832,35.4687,35.3832,35.4687,33180.0
2023-07-19 11:35:00,37.29,37.32,37.24,37.29,37986.0,35.4592,35.4878,35.4117,35.4592,37986.0
2023-07-19 11:40:00,37.31,37.31,37.24,37.26,20983.0,35.4782,35.4782,35.4117,35.4307,20983.0
2023-07-19 11:45:00,37.27,37.3,37.23,37.28,24999.0,35.4402,35.4687,35.4022,35.4497,24999.0
2023-07-19 11:50:00,37.28,37.34,37.25,37.34,29470.0,35.4497,35.5068,35.4212,35.5068,29470.0
2023-07-19 11:55:00,37.33,37.38,37.32,37.36,35499.0,35.4973,35.5448,35.4878,35.5258,35499.0
2023-07-19 12:00:00,37.37,37.42,37.33,37.34,22175.0,35.5353,35.5828,35.4973,35.5068,22175.0
2023-07-19 12:05:00,37.34,37.37,37.24,37.32,15884.0,35.5068,35.5353,35.4117,35.4878,15884.0
2023-07-19 12:10:00,37.33,37.35,37.31,37.33,14703.0,35.4973,35.5163,35.4782,35.4973,14703.0
2023-07-19 12:15:00,37.33,37.37,37.32,37.37,18786.0,35.4973,35.5353,35.4878,35.5353,18786.0
2023-07-19 12:20:00,37.37,37.39,37.32,37.38,18890.0,35.5353,35.5543,35.4878,35.5448,18890.0
2023-07-19 12:25:00,37.39,37.39,37.31,37.36,20609.0,35.5543,35.5543,35.4782,35.5258,20609.0
2023-07-19 12:30:00,37.38,37.38,37.29,37.33,16443.0,35.5448,35.5448,35.4592,35.4973,16443.0
2023-07-19 12:35:00,37.32,37.35,37.28,37.35,15492.0,35.4878,35.5163,35.4497,35.5163,15492.0
2023-07-19 12:40:00,37.36,37.41,37.36,37.39,15311.0,35.5258,35.5733,35.5258,35.5543,15311.0
2023-07-19 12:45:00,37.39,37.4,37.33,37.39,20004.0,35.5543,35.5638,35.4973,35.5543,20004.0
2023-07-19 12:50:00,37.4,37.42,37.36,37.41,14666.0,35.5638,35.5828,35.5258,35.5733,14666.0
2023-07-19 12:55:00,37.41,37.43,37.39,37.4,15693.0,35.5733,35.5924,35.5543,35.5638,15693.0
2023-07-19 13:00:00,37.39,37.39,37.37,37.39,10225.0,35.5543,35.5543,35.5353,35.5543,10225.0
2023-07-19 13:05:00,37.39,37.39,37.29,37.34,32868.0,35.5543,35.5543,35.4592,35.5068,32868.0
2023-07-19 13:10:00,37.34,37.4,37.34,37.38,17782.0,35.5068,35.5638,35.5068,35.5448,17782.0
2023-07-19 13:15:00,37.38,37.42,37.35,37.41,17126.0,35.5448,35.5828,35.5163,35.5733,17126.0
2023-07-19 13:20:00,37.41,37.46,37.41,37.44,26136.0,35.5733,35.6209,35.5733,35.6019,26136.0
2023-07-19 13:25:00,37.44,37.47,37.41,37.45,17625.0,35.6019,35.6304,35.5733,35.6114,17625.0
2023-07-19 13:30:00,37.45,37.51,37.44,37.51,27709.0,35.6114,35.6684,35.6019,35.6684,27709.0
2023-07-19 13:35:00,37.51,37.58,37.47,37.55,34971.0,35.6684,35.735,35.6304,35.7065,34971.0
2023-07-19 13:40:00,37.55,37.6,37.54,37.57,35309.0,35.7065,35.754,35.697,35.7255,35309.0
2023-07-19 13:45:00,37.57,37.6,37.57,37.59,19805.0,35.7255,35.754,35.7255,35.7445,19805.0
2023-07-19 13:50:00,37.59,37.66,37.59,37.6,27585.0,35.7445,35.8111,35.7445,35.754,27585.0
2023-07-19 13:55:00,37.61,37.69,37.6,37.67,23950.0,35.7635,35.8396,35.754,35.8206,23950.0
2023-07-19 14:00:00,37.69,37.74,37.68,37.73,21344.0,35.8396,35.8871,35.8301,35.8776,21344.0
2023-07-19 14:05:00,37.72,37.77,37.71,37.72,25185.0,35.8681,35.9157,35.8586,35.8681,25185.0
2023-07-19 14:10:00,37.72,37.73,37.7,37.72,24747.0,35.8681,35.8776,35.8491,35.8681,24747.0
2023-07-19 14:15:00,37.73,37.77,37.7,37.76,27329.0,35.8776,35.9157,35.8491,35.9062,27329.0
2023-07-19 14:20:00,37.77,37.81,37.73,37.76,16886.0,35.9157,35.9537,35.8776,35.9062,16886.0
2023-07-19 14:25:00,37.77,37.77,37.73,37.76,15036.0,35.9157,35.9157,35.8776,35.9062,15036.0
2023-07-19 14:30:00,37.76,37.84,37.75,37.81,30269.0,35.9062,35.9822,35.8966,35.9537,30269.0
2023-07-19 14:35:00,37.82,37.83,37.79,37.8,18658.0,35.9632,35.9727,35.9347,35.9442,18658.0
2023-07-19 14:40:00,37.8,37.84,37.77,37.82,20597.0,35.9442,35.9822,35.9157,35.9632,20597.0
2023-07-19 14:45:00,37.82,37.85,37.8,37.84,23362.0,35.9632,35.9917,35.9442,35.9822,23362.0
2023-07-19 14:50:00,37.83,37.83,37.78,37.82,23612.0,35.9727,35.9727,35.9252,35.9632,23612.0
2023-07-19 14:55:00,37.81,37.85,37.76,37.8,31809.0,35.9537,35.9917,35.9062,35.9442,31809.0
2023-07-19 15:00:00,37.8,37.85,37.8,37.84,41260.0,35.9442,35.9917,35.9442,35.9822,41260.0
2023-07-19 15:05:00,37.84,37.85,37.79,37.84,38090.0,35.9822,35.9917,35.9347,35.9822,38090.0
2023-07-19 15:10:00,37.83,37.85,37.81,37.84,20336.0,35.9727,35.9917,35.9537,35.9822,20336.0
2023-07-19 15:15:00,37.84,37.9,37.83,37.87,36620.0,35.9822,36.0393,35.9727,36.0108,36620.0
2023-07-19 15:20:00,37.87,37.92,37.86,37.9,23705.0,36.0108,36.0583,36.0012,36.0393,23705.0
2023-07-19 15:25:00,37.91,37.99,37.9,37.97,40512.0,36.0488,36.1249,36.0393,36.1058,40512.0
2023-07-19 15:30:00,37.97,37.99,37.9,37.98,44797.0,36.1058,36.1249,36.0393,36.1154,44797.0
2023-07-19 15:35:00,37.98,38.0,37.94,37.96,44643.0,36.1154,36.1344,36.0773,36.0963,44643.0
2023-07-19 15:40:00,37.97,38.0,37.95,37.97,43642.0,36.1058,36.1344,36.0868,36.1058,43642.0
2023-07-19 15:45:00,37.96,37.97,37.86,37.88,63924.0,36.0963,36.1058,36.0012,36.0203,63924.0
2023-07-19 15:50:00,37.88,37.98,37.88,37.97,222249.0,36.0203,36.1154,36.0203,36.1058,222249.0
2023-07-19 15:55:00,37.97,38.05,37.96,38.01,275413.0,36.1058,36.1819,36.0963,36.1439,275413.0
2023-07-20 09:30:00,38.36,38.68,38.36,38.56,128322.0,36.4767,36.781,36.4767,36.6669,128322.0
2023-07-20 09:35:00,38.53,38.53,38.23,38.29,32024.0,36.6383,36.6383,36.3531,36.4101,32024.0
2023-07-20 09:40:00,38.29,38.3,38.18,38.26,26511.0,36.4101,36.4196,36.3055,36.3816,26511.0
2023-07-20 09:45:00,38.25,38.57,38.25,38.57,32867.0,36.3721,36.6764,36.3721,36.6764,32867.0
2023-07-20 09:50:00,38.58,38.75,38.57,38.68,61582.0,36.6859,36.8475,36.6764,36.781,61582.0
2023-07-20 09:55:00,38.68,38.82,38.67,38.79,35437.0,36.781,36.9141,36.7715,36.8856,35437.0
2023-07-20 10:00:00,38.81,38.88,38.66,38.69,81358.0,36.9046,36.9712,36.762,36.7905,81358.0
2023-07-20 10:05:00,38.68,38.76,38.6,38.65,38159.0,36.781,36.8571,36.7049,36.7525,38159.0
2023-07-20 10:10:00,38.64,38.67,38.51,38.54,20270.0,36.7429,36.7715,36.6193,36.6479,20270.0
2023-07-20 10:15:00,38.54,38.63,38.53,38.58,23729.0,36.6479,36.7334,36.6383,36.6859,23729.0
2023-07-20 10:20:00,38.59,38.59,38.45,38.49,25614.0,36.6954,36.6954,36.5623,36.6003,25614.0
2023-07-20 10:25:00,38.49,38.5,38.4,38.5,16096.0,36.6003,36.6098,36.5147,36.6098,16096.0
2023-07-20 10:30:00,38.51,38.52,38.45,38.52,21985.0,36.6193,36.6288,36.5623,36.6288,21985.0
2023-07-20 10:35:00,38.51,38.53,38.41,38.41,20350.0,36.6193,36.6383,36.5242,36.5242,20350.0
2023-07-20 10:40:00,38.4,38.47,38.38,38.45,34546.0,36.5147,36.5813,36.4957,36.5623,34546.0
2023-07-20 10:45:00,38.46,38.6,38.46,38.6,22008.0,36.5718,36.7049,36.5718,36.7049,22008.0
2023-07-20 10:50:00,38.61,38.72,38.6,38.71,58478.0,36.7144,36.819,36.7049,36.8095,58478.0
2023-07-20 10:55:00,38.71,38.72,38.62,38.66,27332.0,36.8095,36.819,36.7239,36.762,27332.0
2023-07-20 11:00:00,38.66,38.72,38.62,38.63,30425.0,36.762,36.819,36.7239,36.7334,30425.0
2023-07-20 11:05:00,38.63,38.69,38.61,38.67,42114.0,36.7334,36.7905,36.7144,36.7715,42114.0
2023-07-20 11:10:00,38.66,38.7,38.61,38.65,37288.0,36.762,36.8,36.7144,36.7525,37288.0
2023-07-20 11:15:00,38.65,38.79,38.63,38.79,28949.0,36.7525,36.8856,36.7334,36.8856,28949.0
2023-07-20 11:20:00,38.8,38.86,38.79,38.83,25935.0,36.8951,36.9521,36.8856,36.9236,25935.0
2023-07-20 11:25:00,38.83,38.91,38.77,38.89,32712.0,36.9236,36.9997,36.8666,36.9807,32712.0
2023-07-20 11:30:00,38.89,38.89,38.74,38.74,23134.0,36.9807,36.9807,36.838,36.838,23134.0
2023-07-20 11:35:00,38.74,38.89,38.74,38.86,26127.0,36.838,36.9807,36.838,36.9521,26127.0
2023-07-20 11:40:00,38.86,38.88,38.8,38.8,14475.0,36.9521,36.9712,36.8951,36.8951,14475.0
2023-07-20 11:45:00,38.8,38.84,38.75,38.76,20056.0,36.8951,36.9331,36.8475,36.8571,20056.0
2023-07-20 11:50:00,38.77,38.8,38.74,38.75,19150.0,36.8666,36.8951,36.838,36.8475,19150.0
2023-07-20 11:55:00,38.75,38.8,38.7,38.71,26072.0,36.8475,36.8951,36.8,36.8095,26072.0
2023-07-20 12:00:00,38.71,38.79,38.71,38.74,20455.0,36.8095,36.8856,36.8095,36.838,20455.0
2023-07-20 12:05:00,38.73,38.73,38.64,38.69,24629.0,36.8285,36.8285,36.7429,36.7905,24629.0
2023-07-20 12:10:00,38.7,38.74,38.69,38.73,21720.0,36.8,36.838,36.7905,36.8285,21720.0
2023-07-20 12:15:00,38.73,38.76,38.71,38.73,19631.0,36.8285,36.8571,36.8095,36.8285,19631.0
2023-07-20 12:20:00,38.75,38.76,38.68,38.73,47668.0,36.8475,36.8571,36.781,36.8285,47668.0
2023-07-20 12:25:00,38.73,38.74,38.69,38.72,31436.0,36.8285,36.838,36.7905,36.819,31436.0
2023-07-20 12:30:00,38.72,38.75,38.69,38.74,23139.0,36.819,36.8475,36.7905,36.838,23139.0
2023-07-20 12:35:00,38.74,38.75,38.69,38.72,21661.0,36.838,36.8475,36.7905,36.819,21661.0
2023-07-20 12:40:00,38.72,38.75,38.71,38.73,14235.0,36.819,36.8475,36.8095,36.8285,14235.0
2023-07-20 12:45:00,38.73,38.82,38.69,38.79,23554.0,36.8285,36.9141,36.7905,36.8856,23554.0
2023-07-20 12:50:00,38.78,38.79,38.74,38.77,14344.0,36.8761,36.8856,36.838,36.8666,14344.0
2023-07-20 12:55:00,38.77,38.79,38.69,38.72,23156.0,36.8666,36.8856,36.7905,36.819,23156.0
2023-07-20 13:00:00,38.73,38.75,38.67,38.72,15456.0,36.8285,36.8475,36.7715,36.819,15456.0
2023-07-20 13:05:00,38.71,38.74,38.68,38.73,19673.0,36.8095,36.838,36.781,36.8285,19673.0
2023-07-20 13:10:00,38.73,38.74,38.69,38.72,15909.0,36.8285,36.838,36.7905,36.819,15909.0
2023-07-20 13:15:00,38.72,38.73,38.68,38.7,20372.0,36.819,36.8285,36.781,36.8,20372.0
2023-07-20 13:20:00,38.7,38.72,38.67,38.71,25502.0,36.8,36.819,36.7715,36.8095,25502.0
2023-07-20 13:25:00,38.7,38.73,38.7,38.73,13757.0,36.8,36.8285,36.8,36.8285,13757.0
2023-07-20 13:30:00,38.72,38.77,38.7,38.76,27678.0,36.819,36.8666,36.8,36.8571,27678.0
2023-07-20 13:35:00,38.76,38.76,38.69,38.69,56050.0,36.8571,36.8571,36.7905,36.7905,56050.0
2023-07-20 13:40:00,38.69,38.73,38.67,38.68,45541.0,36.7905,36.8285,36.7715,36.781,45541.0
2023-07-20 13:45:00,38.69,38.69,38.57,38.58,12866.0,36.7905,36.7905,36.6764,36.6859,12866.0
2023-07-20 13:50:00,38.59,38.64,38.58,38.62,16800.0,36.6954,36.7429,36.6859,36.7239,16800.0
2023-07-20 13:55:00,38.63,38.67,38.6,38.62,15370.0,36.7334,36.7715,36.7049,36.7239,15370.0
2023-07-20 14:00:00,38.62,38.65,38.61,38.65,13751.0,36.7239,36.7525,36.7144,36.7525,13751.0
2023-07-20 14:05:00,38.65,38.73,38.64,38.72,24047.0,36.7525,36.8285,36.7429,36.819,24047.0
2023-07-20 14:10:00,38.73,38.76,38.7,38.71,16287.0,36.8285,36.8571,36.8,36.8095,16287.0
2023-07-20 14:15:00,38.71,38.75,38.69,38.7,17797.0,36.8095,36.8475,36.7905,36.8,17797.0
2023-07-20 14:20:00,38.69,38.73,38.67,38.71,18497.0,36.7905,36.8285,36.7715,36.8095,18497.0
2023-07-20 14:25:00,38.72,38.72,38.66,38.68,16506.0,36.819,36.819,36.762,36.781,16506.0
2023-07-20 14:30:00,38.68,38.74,38.67,38.72,26831.0,36.781,36.838,36.7715,36.819,26831.0
2023-07-20 14:35:00,38.72,38.73,38.69,38.72,22660.0,36.819,36.8285,36.7905,36.819,22660.0
2023-07-20 14:40:00,38.71,38.76,38.69,38.75,18726.0,36.8095,36.8571,36.7905,36.8475,18726.0
2023-07-20 14:45:00,38.76,38.86,38.75,38.86,18127.0,36.8571,36.9521,36.8475,36.9521,18127.0
2023-07-20 14:50:00,38.86,38.89,38.86,38.89,12783.0,36.9521,36.9807,36.9521,36.9807,12783.0
2023-07-20 14:55:00,38.89,38.89,38.81,38.88,22111.0,36.9807,36.9807,36.9046,36.9712,22111.0
2023-07-20 15:00:00,38.88,38.9,38.84,38.84,19976.0,36.9712,36.9902,36.9331,36.9331,19976.0
2023-07-20 15:05:00,38.84,38.88,38.83,38.87,15973.0,36.9331,36.9712,36.9236,36.9617,15973.0
2023-07-20 15:10:00,38.86,38.87,38.79,38.8,24987.0,36.9521,36.9617,36.8856,36.8951,24987.0
2023-07-20 15:15:00,38.8,38.81,38.75,38.76,19641.0,36.8951,36.9046,36.8475,36.8571,19641.0
2023-07-20 15:20:00,38.75,38.79,38.7,38.7,27671.0,36.8475,36.8856,36.8,36.8,27671.0
2023-07-20 15:25:00,38.72,38.73,38.66,38.68,29375.0,36.819,36.8285,36.762,36.781,29375.0
2023-07-20 15:30:00,38.68,38.69,38.61,38.61,40919.0,36.781,36.7905,36.7144,36.7144,40919.0
2023-07-20 15:35:00,38.61,38.61,38.51,38.52,47578.0,36.7144,36.7144,36.6193,36.6288,47578.0
2023-07-20 15:40:00,38.52,38.52,38.48,38.51,53518.0,36.6288,36.6288,36.5908,36.6193,53518.0
2023-07-20 15:45:00,38.51,38.55,38.47,38.51,60707.0,36.6193,36.6574,36.5813,36.6193,60707.0
2023-07-20 15:50:00,38.5,38.56,38.48,38.55,102547.0,36.6098,36.6669,36.5908,36.6574,102547.0
2023-07-20 15:55:00,38.55,38.72,38.54,38.72,347510.0,36.6574,36.819,36.6479,36.819,347510.0
2023-07-21 09:30:00,38.97,38.97,38.54,38.54,47534.0,37.0567,37.0567,36.6479,36.6479,47534.0
2023-07-21 09:35:00,38.56,38.71,38.53,38.61,27699.0,36.6669,36.8095,36.6383,36.7144,27699.0
2023-07-21 09:40:00,38.61,38.62,38.39,38.39,17961.0,36.7144,36.7239,36.5052,36.5052,17961.0
2023-07-21 09:45:00,38.38,38.42,38.3,38.4,32243.0,36.4957,36.5337,36.4196,36.5147,32243.0
2023-07-21 09:50:00,38.44,38.48,38.22,38.41,27472.0,36.5528,36.5908,36.3436,36.5242,27472.0
2023-07-21 09:55:00,38.41,38.54,38.37,38.48,21841.0,36.5242,36.6479,36.4862,36.5908,21841.0
2023-07-21 10:00:00,38.49,38.5,38.34,38.47,19193.0,36.6003,36.6098,36.4577,36.5813,19193.0
2023-07-21 10:05:00,38.47,38.51,38.43,38.47,18198.0,36.5813,36.6193,36.5433,36.5813,18198.0
2023-07-21 10:10:00,38.5,38.64,38.48,38.61,27718.0,36.6098,36.7429,36.5908,36.7144,27718.0
2023-07-21 10:15:00,38.64,38.77,38.61,38.76,22689.0,36.7429,36.8666,36.7144,36.8571,22689.0
2023-07-21 10:20:00,38.77,38.78,38.63,38.64,34380.0,36.8666,36.8761,36.7334,36.7429,34380.0
2023-07-21 10:25:00,38.65,38.65,38.51,38.55,11181.0,36.7525,36.7525,36.6193,36.6574,11181.0
2023-07-21 10:30:00,38.54,38.57,38.48,38.57,13671.0,36.6479,36.6764,36.5908,36.6764,13671.0
2023-07-21 10:35:00,38.57,38.63,38.56,38.59,17397.0,36.6764,36.7334,36.6669,36.6954,17397.0
2023-07-21 10:40:00,38.59,38.63,38.56,38.61,14388.0,36.6954,36.7334,36.6669,36.7144,14388.0
2023-07-21 10:45:00,38.62,38.62,38.48,38.49,15529.0,36.7239,36.7239,36.5908,36.6003,15529.0
2023-07-21 10:50:00,38.5,38.62,38.49,38.62,12465.0,36.6098,36.7239,36.6003,36.7239,12465.0
2023-07-21 10:55:00,38.62,38.66,38.56,38.57,13658.0,36.7239,36.762,36.6669,36.6764,13658.0
2023-07-21 11:00:00,38.57,38.7,38.56,38.63,21559.0,36.6764,36.8,36.6669,36.7334,21559.0
2023-07-21 11:05:00,38.64,38.69,38.61,38.63,9183.0,36.7429,36.7905,36.7144,36.7334,9183.0
2023-07-21 11:10:00,38.64,38.64,38.56,38.6,8850.0,36.7429,36.7429,36.6669,36.7049,8850.0
2023-07-21 11:15:00,38.6,38.7,38.55,38.69,16870.0,36.7049,36.8,36.6574,36.7905,16870.0
2023-07-21 11:20:00,38.7,38.71,38.59,38.6,25729.0,36.8,36.8095,36.6954,36.7049,25729.0
2023-07-21 11:25:00,38.6,38.64,38.59,38.64,14837.0,36.7049,36.7429,36.6954,36.7429,14837.0
2023-07-21 11:30:00,38.64,38.69,38.64,38.64,14266.0,36.7429,36.7905,36.7429,36.7429,14266.0
2023-07-21 11:35:00,38.65,38.71,38.64,38.71,11304.0,36.7525,36.8095,36.7429,36.8095,11304.0
2023-07-21 11:40:00,38.71,38.73,38.69,38.71,10642.0,36.8095,36.8285,36.7905,36.8095,10642.0
2023-07-21 11:45:00,38.73,38.83,38.71,38.82,10492.0,36.8285,36.9236,36.8095,36.9141,10492.0
2023-07-21 11:50:00,38.83,38.83,38.75,38.76,14561.0,36.9236,36.9236,36.8475,36.8571,14561.0
2023-07-21 11:55:00,38.77,38.77,38.71,38.73,8900.0,36.8666,36.8666,36.8095,36.8285,8900.0
2023-07-21 12:00:00,38.72,38.76,38.66,38.71,18929.0,36.819,36.8571,36.762,36.8095,18929.0
2023-07-21 12:05:00,38.71,38.73,38.67,38.71,8450.0,36.8095,36.8285,36.7715,36.8095,8450.0
2023-07-21 12:10:00,38.71,38.71,38.68,38.69,9651.0,36.8095,36.8095,36.781,36.7905,9651.0
2023-07-21 12:15:00,38.69,38.73,38.64,38.66,12302.0,36.7905,36.8285,36.7429,36.762,12302.0
2023-07-21 12:20:00,38.66,38.74,38.65,38.73,10603.0,36.762,36.838,36.7525,36.8285,10603.0
2023-07-21 12:25:00,38.73,38.75,38.65,38.66,15336.0,36.8285,36.8475,36.7525,36.762,15336.0
2023-07-21 12:30:00,38.67,38.7,38.64,38.7,9638.0,36.7715,36.8,36.7429,36.8,9638.0
2023-07-21 12:35:00,38.7,38.7,38.6,38.62,9959.0,36.8,36.8,36.7049,36.7239,9959.0
2023-07-21 12:40:00,38.64,38.64,38.53,38.54,12363.0,36.7429,36.7429,36.6383,36.6479,12363.0
2023-07-21 12:45:00,38.53,38.54,38.45,38.46,15233.0,36.6383,36.6479,36.5623,36.5718,15233.0
2023-07-21 12:50:00,38.46,38.5,38.46,38.48,12497.0,36.5718,36.6098,36.5718,36.5908,12497.0
2023-07-21 12:55:00,38.49,38.51,38.48,38.51,10835.0,36.6003,36.6193,36.5908,36.6193,10835.0
2023-07-21 13:00:00,38.51,38.51,38.42,38.45,13423.0,36.6193,36.6193,36.5337,36.5623,13423.0
2023-07-21 13:05:00,38.45,38.47,38.42,38.43,15867.0,36.5623,36.5813,36.5337,36.5433,15867.0
2023-07-21 13:10:00,38.42,38.44,38.42,38.43,11034.0,36.5337,36.5528,36.5337,36.5433,11034.0
2023-07-21 13:15:00,38.43,38.53,38.38,38.48,20887.0,36.5433,36.6383,36.4957,36.5908,20887.0
2023-07-21 13:20:00,38.48,38.48,38.39,38.4,7845.0,36.5908,36.5908,36.5052,36.5147,7845.0
2023-07-21 13:25:00,38.4,38.45,38.38,38.39,9742.0,36.5147,36.5623,36.4957,36.5052,9742.0
2023-07-21 13:30:00,38.38,38.39,38.35,38.37,12957.0,36.4957,36.5052,36.4672,36.4862,12957.0
2023-07-21 13:35:00,38.37,38.41,38.35,38.36,11360.0,36.4862,36.5242,36.4672,36.4767,11360.0
2023-07-21 13:40:00,38.36,38.38,38.31,38.37,15016.0,36.4767,36.4957,36.4292,36.4862,15016.0
2023-07-21 13:45:00,38.37,38.39,38.34,38.38,13496.0,36.4862,36.5052,36.4577,36.4957,13496.0
2023-07-21 13:50:00,38.38,38.4,38.35,38.37,14182.0,36.4957,36.5147,36.4672,36.4862,14182.0
2023-07-21 13:55:00,38.37,38.38,38.34,38.38,10054.0,36.4862,36.4957,36.4577,36.4957,10054.0
2023-07-21 14:00:00,38.38,38.39,38.34,38.36,15945.0,36.4957,36.5052,36.4577,36.4767,15945.0
2023-07-21 14:05:00,38.37,38.37,38.32,38.34,25307.0,36.4862,36.4862,36.4387,36.4577,25307.0
2023-07-21 14:10:00,38.34,38.36,38.33,38.36,12979.0,36.4577,36.4767,36.4482,36.4767,12979.0
2023-07-21 14:15:00,38.36,38.36,38.29,38.33,13549.0,36.4767,36.4767,36.4101,36.4482,13549.0
2023-07-21 14:20:00,38.32,38.37,38.31,38.37,8558.0,36.4387,36.4862,36.4292,36.4862,8558.0
2023-07-21 14:25:00,38.37,38.44,38.36,38.43,17428.0,36.4862,36.5528,36.4767,36.5433,17428.0
2023-07-21 14:30:00,38.43,38.47,38.4,38.43,23804.0,36.5433,36.5813,36.5147,36.5433,23804.0
2023-07-21 14:35:00,38.43,38.47,38.43,38.45,14008.0,36.5433,36.5813,36.5433,36.5623,14008.0
2023-07-21 14:40:00,38.46,38.5,38.46,38.49,16523.0,36.5718,36.6098,36.5718,36.6003,16523.0
2023-07-21 14:45:00,38.48,38.55,38.47,38.54,23552.0,36.5908,36.6574,36.5813,36.6479,23552.0
2023-07-21 14:50:00,38.53,38.58,38.53,38.57,15773.0,36.6383,36.6859,36.6383,36.6764,15773.0
2023-07-21 14:55:00,38.57,38.58,38.53,38.58,21840.0,36.6764,36.6859,36.6383,36.6859,21840.0
2023-07-21 15:00:00,38.57,38.6,38.55,38.56,16232.0,36.6764,36.7049,36.6574,36.6669,16232.0
2023-07-21 15:05:00,38.57,38.57,38.5,38.51,19429.0,36.6764,36.6764,36.6098,36.6193,19429.0
2023-07-21 15:10:00,38.51,38.54,38.49,38.51,17207.0,36.6193,36.6479,36.6003,36.6193,17207.0
2023-07-21 15:15:00,38.51,38.53,38.49,38.51,17904.0,36.6193,36.6383,36.6003,36.6193,17904.0
2023-07-21 15:20:00,38.51,38.51,38.41,38.41,20483.0,36.6193,36.6193,36.5242,36.5242,20483.0
2023-07-21 15:25:00,38.41,38.42,38.35,38.37,24365.0,36.5242,36.5337,36.4672,36.4862,24365.0
2023-07-21 15:30:00,38.37,38.39,38.34,38.36,39117.0,36.4862,36.5052,36.4577,36.4767,39117.0
2023-07-21 15:35:00,38.35,38.36,38.24,38.25,34723.0,36.4672,36.4767,36.3626,36.3721,34723.0
2023-07-21 15:40:00,38.25,38.29,38.2,38.22,64387.0,36.3721,36.4101,36.3246,36.3436,64387.0
2023-07-21 15:45:00,38.21,38.21,38.17,38.2,51714.0,36.3341,36.3341,36.296,36.3246,51714.0
2023-07-21 15:50:00,38.2,38.26,38.14,38.25,92799.0,36.3246,36.3816,36.2675,36.3721,92799.0
2023-07-21 15:55:00,38.24,38.25,38.18,38.2,108105.0,36.3626,36.3721,36.3055,36.3246,108105.0
2023-07-24 09:30:00,38.21,38.21,38.01,38.04,37198.0,36.3341,36.3341,36.1439,36.1724,37198.0
2023-07-24 09:35:00,38.03,38.22,38.03,38.21,13614.0,36.1629,36.3436,36.1629,36.3341,13614.0
2023-07-24 09:40:00,38.22,38.27,38.17,38.2,8364.0,36.3436,36.3911,36.296,36.3246,8364.0
2023-07-24 09:45:00,38.19,38.28,38.17,38.18,14856.0,36.315,36.4006,36.296,36.3055,14856.0
2023-07-24 09:50:00,38.19,38.19,38.01,38.11,21730.0,36.315,36.315,36.1439,36.239,21730.0
2023-07-24 09:55:00,38.13,38.17,38.1,38.13,16715.0,36.258,36.296,36.2295,36.258,16715.0
2023-07-24 10:00:00,38.12,38.19,38.11,38.15,20907.0,36.2485,36.315,36.239,36.277,20907.0
2023-07-24 10:05:00,38.15,38.16,38.05,38.11,28239.0,36.277,36.2865,36.1819,36.239,28239.0
2023-07-24 10:10:00,38.11,38.16,38.1,38.11,18804.0,36.239,36.2865,36.2295,36.239,18804.0
2023-07-24 10:15:00,38.1,38.1,38.02,38.05,18577.0,36.2295,36.2295,36.1534,36.1819,18577.0
2023-07-24 10:20:00,38.05,38.08,37.98,38.01,20463.0,36.1819,36.2104,36.1154,36.1439,20463.0
2023-07-24 10:25:00,38.01,38.06,37.99,38.02,32707.0,36.1439,36.1914,36.1249,36.1534,32707.0
2023-07-24 10:30:00,38.02,38.07,38.0,38.04,17885.0,36.1534,36.2009,36.1344,36.1724,17885.0
2023-07-24 10:35:00,38.03,38.07,38.01,38.05,12014.0,36.1629,36.2009,36.1439,36.1819,12014.0
2023-07-24 10:40:00,38.05,38.05,37.96,37.99,13195.0,36.1819,36.1819,36.0963,36.1249,13195.0
2023-07-24 10:45:00,38.0,38.12,37.96,38.11,21664.0,36.1344,36.2485,36.0963,36.239,21664.0
2023-07-24 10:50:00,38.11,38.11,38.01,38.01,16036.0,36.239,36.239,36.1439,36.1439,16036.0
2023-07-24 10:55:00,38.01,38.07,37.97,38.06,23766.0,36.1439,36.2009,36.1058,36.1914,23766.0
2023-07-24 11:00:00,38.06,38.06,37.99,38.02,20607.0,36.1914,36.1914,36.1249,36.1534,20607.0
2023-07-24 11:05:00,38.01,38.06,38.0,38.03,14054.0,36.1439,36.1914,36.1344,36.1629,14054.0
2023-07-24 11:10:00,38.04,38.07,38.02,38.05,11834.0,36.1724,36.2009,36.1534,36.1819,11834.0
2023-07-24 11:15:00,38.05,38.1,38.01,38.09,28041.0,36.1819,36.2295,36.1439,36.22,28041.0
2023-07-24 11:20:00,38.1,38.18,38.09,38.18,9039.0,36.2295,36.3055,36.22,36.3055,9039.0
2023-07-24 11:25:00,38.18,38.22,38.17,38.21,18560.0,36.3055,36.3436,36.296,36.3341,18560.0
2023-07-24 11:30:00,38.2,38.25,38.18,38.25,18514.0,36.3246,36.3721,36.3055,36.3721,18514.0
2023-07-24 11:35:00,38.25,38.27,38.23,38.24,13311.0,36.3721,36.3911,36.3531,36.3626,13311.0
2023-07-24 11:40:00,38.27,38.28,38.18,38.18,13867.0,36.3911,36.4006,36.3055,36.3055,13867.0
2023-07-24 11:45:00,38.19,38.21,38.15,38.17,15307.0,36.315,36.3341,36.277,36.296,15307.0
2023-07-24 11:50:00,38.17,38.21,38.13,38.21,14035.0,36.296,36.3341,36.258,36.3341,14035.0
2023-07-24 11:55:00,38.21,38.24,38.21,38.23,9479.0,36.3341,36.3626,36.3341,36.3531,9479.0
2023-07-24 12:00:00,38.23,38.26,38.22,38.25,8558.0,36.3531,36.3816,36.3436,36.3721,8558.0
2023-07-24 12:05:00,38.25,38.28,38.22,38.23,16103.0,36.3721,36.4006,36.3436,36.3531,16103.0
2023-07-24 12:10:00,38.23,38.23,38.18,38.2,8453.0,36.3531,36.3531,36.3055,36.3246,8453.0
2023-07-24 12:15:00,38.2,38.24,38.2,38.2,13784.0,36.3246,36.3626,36.3246,36.3246,13784.0
2023-07-24 12:20:00,38.2,38.22,38.18,38.22,13824.0,36.3246,36.3436,36.3055,36.3436,13824.0
2023-07-24 12:25:00,38.22,38.23,38.19,38.2,13027.0,36.3436,36.3531,36.315,36.3246,13027.0
2023-07-24 12:30:00,38.2,38.28,38.19,38.27,48725.0,36.3246,36.4006,36.315,36.3911,48725.0
2023-07-24 12:35:00,38.27,38.27,38.21,38.22,12441.0,36.3911,36.3911,36.3341,36.3436,12441.0
2023-07-24 12:40:00,38.21,38.22,38.17,38.2,16571.0,36.3341,36.3436,36.296,36.3246,16571.0
2023-07-24 12:45:00,38.19,38.19,38.13,38.15,16037.0,36.315,36.315,36.258,36.277,16037.0
2023-07-24 12:50:00,38.15,38.15,38.12,38.13,14033.0,36.277,36.277,36.2485,36.258,14033.0
2023-07-24 12:55:00,38.12,38.13,38.11,38.12,14402.0,36.2485,36.258,36.239,36.2485,14402.0
2023-07-24 13:00:00,38.11,38.11,38.07,38.08,10962.0,36.239,36.239,36.2009,36.2104,10962.0
2023-07-24 13:05:00,38.07,38.08,38.03,38.06,17769.0,36.2009,36.2104,36.1629,36.1914,17769.0
2023-07-24 13:10:00,38.05,38.11,38.04,38.07,27483.0,36.1819,36.239,36.1724,36.2009,27483.0
2023-07-24 13:15:00,38.06,38.12,38.06,38.07,21488.0,36.1914,36.2485,36.1914,36.2009,21488.0
2023-07-24 13:20:00,38.07,38.1,38.04,38.1,15324.0,36.2009,36.2295,36.1724,36.2295,15324.0
2023-07-24 13:25:00,38.09,38.12,38.09,38.11,9915.0,36.22,36.2485,36.22,36.239,9915.0
2023-07-24 13:30:00,38.11,38.13,38.07,38.07,15941.0,36.239,36.258,36.2009,36.2009,15941.0
2023-07-24 13:35:00,38.07,38.1,38.06,38.1,31705.0,36.2009,36.2295,36.1914,36.2295,31705.0
2023-07-24 13:40:00,38.11,38.16,38.1,38.15,24724.0,36.239,36.2865,36.2295,36.277,24724.0
2023-07-24 13:45:00,38.17,38.18,38.12,38.16,52630.0,36.296,36.3055,36.2485,36.2865,52630.0
2023-07-24 13:50:00,38.16,38.16,38.08,38.08,7258.0,36.2865,36.2865,36.2104,36.2104,7258.0
2023-07-24 13:55:00,38.08,38.09,38.04,38.05,12827.0,36.2104,36.22,36.1724,36.1819,12827.0
2023-07-24 14:00:00,38.05,38.14,38.04,38.14,32313.0,36.1819,36.2675,36.1724,36.2675,32313.0
2023-07-24 14:05:00,38.13,38.14,37.99,37.99,32515.0,36.258,36.2675,36.1249,36.1249,32515.0
2023-07-24 14:10:00,38.0,38.08,37.98,38.07,30726.0,36.1344,36.2104,36.1154,36.2009,30726.0
2023-07-24 14:15:00,38.08,38.16,38.06,38.09,19101.0,36.2104,36.2865,36.1914,36.22,19101.0
2023-07-24 14:20:00,38.09,38.09,38.03,38.04,17703.0,36.22,36.22,36.1629,36.1724,17703.0
2023-07-24 14:25:00,38.04,38.07,38.03,38.05,14770.0,36.1724,36.2009,36.1629,36.1819,14770.0
2023-07-24 14:30:00,38.05,38.11,38.03,38.04,32428.0,36.1819,36.239,36.1629,36.1724,32428.0
2023-07-24 14:35:00,38.04,38.07,38.03,38.05,14960.0,36.1724,36.2009,36.1629,36.1819,14960.0
2023-07-24 14:40:00,38.05,38.05,37.99,38.0,22921.0,36.1819,36.1819,36.1249,36.1344,22921.0
2023-07-24 14:45:00,38.01,38.05,38.0,38.04,24800.0,36.1439,36.1819,36.1344,36.1724,24800.0
2023-07-24 14:50:00,38.03,38.03,38.0,38.02,19503.0,36.1629,36.1629,36.1344,36.1534,19503.0
2023-07-24 14:55:00,38.01,38.03,38.0,38.0,16675.0,36.1439,36.1629,36.1344,36.1344,16675.0
2023-07-24 15:00:00,38.01,38.08,38.0,38.08,27107.0,36.1439,36.2104,36.1344,36.2104,27107.0
2023-07-24 15:05:00,38.07,38.1,38.05,38.07,23145.0,36.2009,36.2295,36.1819,36.2009,23145.0
2023-07-24 15:10:00,38.07,38.07,38.0,38.01,15802.0,36.2009,36.2009,36.1344,36.1439,15802.0
2023-07-24 15:15:00,38.01,38.01,37.97,37.98,22547.0,36.1439,36.1439,36.1058,36.1154,22547.0
2023-07-24 15:20:00,37.98,38.0,37.94,37.98,27502.0,36.1154,36.1344,36.0773,36.1154,27502.0
2023-07-24 15:25:00,37.98,37.99,37.9,37.95,64940.0,36.1154,36.1249,36.0393,36.0868,64940.0
2023-07-24 15:30:00,37.94,37.96,37.89,37.9,29904.0,36.0773,36.0963,36.0298,36.0393,29904.0
2023-07-24 15:35:00,37.9,37.9,37.83,37.87,44507.0,36.0393,36.0393,35.9727,36.0108,44507.0
2023-07-24 15:40:00,37.86,37.9,37.86,37.89,33314.0,36.0012,36.0393,36.0012,36.0298,33314.0
2023-07-24 15:45:00,37.89,37.92,37.87,37.9,44152.0,36.0298,36.0583,36.0108,36.0393,44152.0
2023-07-24 15:50:00,37.89,37.89,37.84,37.84,98425.0,36.0298,36.0298,35.9822,35.9822,98425.0
2023-07-24 15:55:00,37.84,37.94,37.84,37.88,211492.0,35.9822,36.0773,35.9822,36.0203,211492.0
2023-07-25 09:30:00,37.89,37.99,37.75,37.98,20648.0,36.0298,36.1249,35.8966,36.1154,20648.0
2023-07-25 09:35:00,38.0,38.16,38.0,38.14,6901.0,36.1344,36.2865,36.1344,36.2675,6901.0
2023-07-25 09:40:00,38.17,38.17,38.02,38.02,13661.0,36.296,36.296,36.1534,36.1534,13661.0
2023-07-25 09:45:00,38.03,38.09,37.94,37.94,10634.0,36.1629,36.22,36.0773,36.0773,10634.0
2023-07-25 09:50:00,37.95,38.04,37.91,38.04,13173.0,36.0868,36.1724,36.0488,36.1724,13173.0
2023-07-25 09:55:00,38.07,38.12,38.04,38.04,10308.0,36.2009,36.2485,36.1724,36.1724,10308.0
2023-07-25 10:00:00,38.04,38.1,38.03,38.09,11452.0,36.1724,36.2295,36.1629,36.22,11452.0
2023-07-25 10:05:00,38.08,38.1,38.02,38.09,15976.0,36.2104,36.2295,36.1534,36.22,15976.0
2023-07-25 10:10:00,38.09,38.15,38.07,38.15,14893.0,36.22,36.277,36.2009,36.277,14893.0
2023-07-25 10:15:00,38.16,38.2,38.1,38.2,13022.0,36.2865,36.3246,36.2295,36.3246,13022.0
2023-07-25 10:20:00,38.18,38.25,38.16,38.21,15438.0,36.3055,36.3721,36.2865,36.3341,15438.0
2023-07-25 10:25:00,38.21,38.26,38.18,38.25,13134.0,36.3341,36.3816,36.3055,36.3721,13134.0
2023-07-25 10:30:00,38.25,38.27,38.16,38.18,11000.0,36.3721,36.3911,36.2865,36.3055,11000.0
2023-07-25 10:35:00,38.18,38.24,38.14,38.14,15728.0,36.3055,36.3626,36.2675,36.2675,15728.0
2023-07-25 10:40:00,38.14,38.2,38.14,38.18,7978.0,36.2675,36.3246,36.2675,36.3055,7978.0
2023-07-25 10:45:00,38.19,38.23,38.15,38.2,24280.0,36.315,36.3531,36.277,36.3246,24280.0
2023-07-25 10:50:00,38.2,38.21,38.1,38.1,12290.0,36.3246,36.3341,36.2295,36.2295,12290.0
2023-07-25 10:55:00,38.09,38.13,38.07,38.12,12501.0,36.22,36.258,36.2009,36.2485,12501.0
2023-07-25 11:00:00,38.12,38.14,38.07,38.14,9337.0,36.2485,36.2675,36.2009,36.2675,9337.0
2023-07-25 11:05:00,38.14,38.2,38.13,38.18,10633.0,36.2675,36.3246,36.258,36.3055,10633.0
2023-07-25 11:10:00,38.17,38.22,38.15,38.16,7870.0,36.296,36.3436,36.277,36.2865,7870.0
2023-07-25 11:15:00,38.16,38.21,38.15,38.17,8423.0,36.2865,36.3341,36.277,36.296,8423.0
2023-07-25 11:20:00,38.16,38.24,38.15,38.23,7408.0,36.2865,36.3626,36.277,36.3531,7408.0
2023-07-25 11:25:00,38.24,38.28,38.21,38.26,10879.0,36.3626,36.4006,36.3341,36.3816,10879.0
2023-07-25 11:30:00,38.27,38.28,38.22,38.23,10507.0,36.3911,36.4006,36.3436,36.3531,10507.0
2023-07-25 11:35:00,38.23,38.24,38.2,38.22,10852.0,36.3531,36.3626,36.3246,36.3436,10852.0
2023-07-25 11:40:00,38.22,38.26,38.2,38.26,12608.0,36.3436,36.3816,36.3246,36.3816,12608.0
2023-07-25 11:45:00,38.25,38.27,38.22,38.25,15976.0,36.3721,36.3911,36.3436,36.3721,15976.0
2023-07-25 11:50:00,38.25,38.27,38.24,38.26,10555.0,36.3721,36.3911,36.3626,36.3816,10555.0
2023-07-25 11:55:00,38.26,38.29,38.22,38.25,9942.0,36.3816,36.4101,36.3436,36.3721,9942.0
2023-07-25 12:00:00,38.25,38.25,38.16,38.19,14684.0,36.3721,36.3721,36.2865,36.315,14684.0
2023-07-25 12:05:00,38.2,38.2,38.16,38.19,13442.0,36.3246,36.3246,36.2865,36.315,13442.0
2023-07-25 12:10:00,38.19,38.33,38.18,38.29,29626.0,36.315,36.4482,36.3055,36.4101,29626.0
2023-07-25 12:15:00,38.29,38.3,38.24,38.25,8092.0,36.4101,36.4196,36.3626,36.3721,8092.0
2023-07-25 12:20:00,38.24,38.31,38.24,38.29,10682.0,36.3626,36.4292,36.3626,36.4101,10682.0
2023-07-25 12:25:00,38.3,38.31,38.23,38.26,12064.0,36.4196,36.4292,36.3531,36.3816,12064.0
2023-07-25 12:30:00,38.25,38.3,38.25,38.26,7794.0,36.3721,36.4196,36.3721,36.3816,7794.0
2023-07-25 12:35:00,38.25,38.29,38.24,38.28,10561.0,36.3721,36.4101,36.3626,36.4006,10561.0
2023-07-25 12:40:00,38.29,38.31,38.27,38.29,14227.0,36.4101,36.4292,36.3911,36.4101,14227.0
2023-07-25 12:45:00,38.29,38.32,38.27,38.27,7999.0,36.4101,36.4387,36.3911,36.3911,7999.0
2023-07-25 12:50:00,38.27,38.34,38.27,38.29,22415.0,36.3911,36.4577,36.3911,36.4101,22415.0
2023-07-25 12:55:00,38.28,38.36,38.28,38.32,17106.0,36.4006,36.4767,36.4006,36.4387,17106.0
2023-07-25 13:00:00,38.32,38.36,38.32,38.36,6783.0,36.4387,36.4767,36.4387,36.4767,6783.0
2023-07-25 13:05:00,38.35,38.36,38.3,38.34,15435.0,36.4672,36.4767,36.4196,36.4577,15435.0
2023-07-25 13:10:00,38.34,38.34,38.27,38.33,16132.0,36.4577,36.4577,36.3911,36.4482,16132.0
2023-07-25 13:15:00,38.33,38.33,38.3,38.33,10345.0,36.4482,36.4482,36.4196,36.4482,10345.0
2023-07-25 13:20:00,38.34,38.38,38.3,38.36,29378.0,36.4577,36.4957,36.4196,36.4767,29378.0
2023-07-25 13:25:00,38.35,38.36,38.33,38.34,10516.0,36.4672,36.4767,36.4482,36.4577,10516.0
2023-07-25 13:30:00,38.34,38.36,38.32,38.36,13809.0,36.4577,36.4767,36.4387,36.4767,13809.0
2023-07-25 13:35:00,38.35,38.36,38.32,38.32,13453.0,36.4672,36.4767,36.4387,36.4387,13453.0
2023-07-25 13:40:00,38.32,38.35,38.3,38.34,14215.0,36.4387,36.4672,36.4196,36.4577,14215.0
2023-07-25 13:45:00,38.34,38.42,38.33,38.41,21385.0,36.4577,36.5337,36.4482,36.5242,21385.0
2023-07-25 13:50:00,38.41,38.49,38.4,38.49,26227.0,36.5242,36.6003,36.5147,36.6003,26227.0
2023-07-25 13:55:00,38.48,38.48,38.37,38.41,30283.0,36.5908,36.5908,36.4862,36.5242,30283.0
2023-07-25 14:00:00,38.41,38.46,38.4,38.45,20807.0,36.5242,36.5718,36.5147,36.5623,20807.0
2023-07-25 14:05:00,38.45,38.48,38.43,38.45,21009.0,36.5623,36.5908,36.5433,36.5623,21009.0
2023-07-25 14:10:00,38.45,38.49,38.44,38.48,12937.0,36.5623,36.6003,36.5528,36.5908,12937.0
2023-07-25 14:15:00,38.49,38.49,38.45,38.47,19072.0,36.6003,36.6003,36.5623,36.5813,19072.0
2023-07-25 14:20:00,38.47,38.49,38.46,38.49,15191.0,36.5813,36.6003,36.5718,36.6003,15191.0
2023-07-25 14:25:00,38.48,38.51,38.47,38.48,22963.0,36.5908,36.6193,36.5813,36.5908,22963.0
2023-07-25 14:30:00,38.48,38.49,38.43,38.47,17954.0,36.5908,36.6003,36.5433,36.5813,17954.0
2023-07-25 14:35:00,38.46,38.47,38.41,38.42,20198.0,36.5718,36.5813,36.5242,36.5337,20198.0
2023-07-25 14:40:00,38.41,38.43,38.39,38.41,13654.0,36.5242,36.5433,36.5052,36.5242,13654.0
2023-07-25 14:45:00,38.41,38.41,38.32,38.37,17550.0,36.5242,36.5242,36.4387,36.4862,17550.0
2023-07-25 14:50:00,38.37,38.38,38.34,38.35,18062.0,36.4862,36.4957,36.4577,36.4672,18062.0
2023-07-25 14:55:00,38.34,38.38,38.34,38.37,15461.0,36.4577,36.4957,36.4577,36.4862,15461.0
2023-07-25 15:00:00,38.37,38.38,38.27,38.29,18117.0,36.4862,36.4957,36.3911,36.4101,18117.0
2023-07-25 15:05:00,38.28,38.3,38.25,38.27,12796.0,36.4006,36.4196,36.3721,36.3911,12796.0
2023-07-25 15:10:00,38.27,38.3,38.23,38.27,19272.0,36.3911,36.4196,36.3531,36.3911,19272.0
2023-07-25 15:15:00,38.27,38.32,38.27,38.3,16443.0,36.3911,36.4387,36.3911,36.4196,16443.0
2023-07-25 15:20:00,38.3,38.31,38.27,38.3,17268.0,36.4196,36.4292,36.3911,36.4196,17268.0
2023-07-25 15:25:00,38.3,38.38,38.3,38.3,36278.0,36.4196,36.4957,36.4196,36.4196,36278.0
2023-07-25 15:30:00,38.3,38.34,38.27,38.33,36560.0,36.4196,36.4577,36.3911,36.4482,36560.0
2023-07-25 15:35:00,38.33,38.43,38.32,38.43,39830.0,36.4482,36.5433,36.4387,36.5433,39830.0
2023-07-25 15:40:00,38.43,38.47,38.43,38.47,47073.0,36.5433,36.5813,36.5433,36.5813,47073.0
2023-07-25 15:45:00,38.47,38.52,38.45,38.48,82325.0,36.5813,36.6288,36.5623,36.5908,82325.0
2023-07-25 15:50:00,38.49,38.5,38.43,38.45,97070.0,36.6003,36.6098,36.5433,36.5623,97070.0
2023-07-25 15:55:00,38.45,38.51,38.35,38.35,347019.0,36.5623,36.6193,36.4672,36.4672,347019.0
2023-07-26 09:30:00,38.39,38.62,38.35,38.6,19532.0,36.5052,36.7239,36.4672,36.7049,19532.0
2023-07-26 09:35:00,38.63,38.82,38.6,38.69,42915.0,36.7334,36.9141,36.7049,36.7905,42915.0
2023-07-26 09:40:00,38.67,38.85,38.66,38.82,23473.0,36.7715,36.9426,36.762,36.9141,23473.0
2023-07-26 09:45:00,38.82,38.9,38.69,38.69,32250.0,36.9141,36.9902,36.7905,36.7905,32250.0
2023-07-26 09:50:00,38.66,38.8,38.64,38.68,24567.0,36.762,36.8951,36.7429,36.781,24567.0
2023-07-26 09:55:00,38.68,38.72,38.64,38.67,22354.0,36.781,36.819,36.7429,36.7715,22354.0
2023-07-26 10:00:00,38.66,38.69,38.52,38.61,33303.0,36.762,36.7905,36.6288,36.7144,33303.0
2023-07-26 10:05:00,38.62,38.62,38.44,38.53,19987.0,36.7239,36.7239,36.5528,36.6383,19987.0
2023-07-26 10:10:00,38.52,38.6,38.47,38.58,32369.0,36.6288,36.7049,36.5813,36.6859,32369.0
2023-07-26 10:15:00,38.59,38.67,38.52,38.63,31617.0,36.6954,36.7715,36.6288,36.7334,31617.0
2023-07-26 10:20:00,38.64,38.75,38.58,38.75,26800.0,36.7429,36.8475,36.6859,36.8475,26800.0
2023-07-26 10:25:00,38.74,38.81,38.74,38.78,31990.0,36.838,36.9046,36.838,36.8761,31990.0
2023-07-26 10:30:00,38.8,38.85,38.8,38.82,18396.0,36.8951,36.9426,36.8951,36.9141,18396.0
2023-07-26 10:35:00,38.83,38.9,38.8,38.84,38876.0,36.9236,36.9902,36.8951,36.9331,38876.0
2023-07-26 10:40:00,38.84,38.84,38.72,38.81,20151.0,36.9331,36.9331,36.819,36.9046,20151.0
2023-07-26 10:45:00,38.82,38.89,38.78,38.88,18581.0,36.9141,36.9807,36.8761,36.9712,18581.0
2023-07-26 10:50:00,38.88,38.89,38.79,38.87,31124.0,36.9712,36.9807,36.8856,36.9617,31124.0
2023-07-26 10:55:00,38.87,38.91,38.82,38.87,25391.0,36.9617,36.9997,36.9141,36.9617,25391.0
2023-07-26 11:00:00,38.87,38.97,38.87,38.91,26330.0,36.9617,37.0567,36.9617,36.9997,26330.0
2023-07-26 11:05:00,38.9,38.93,38.86,38.89,17365.0,36.9902,37.0187,36.9521,36.9807,17365.0
2023-07-26 11:10:00,38.92,38.93,38.89,38.91,24034.0,37.0092,37.0187,36.9807,36.9997,24034.0
2023-07-26 11:15:00,38.91,38.93,38.84,38.84,14045.0,36.9997,37.0187,36.9331,36.9331,14045.0
2023-07-26 11:20:00,38.84,38.87,38.82,38.83,10357.0,36.9331,36.9617,36.9141,36.9236,10357.0
2023-07-26 11:25:00,38.83,38.85,38.82,38.83,16025.0,36.9236,36.9426,36.9141,36.9236,16025.0
2023-07-26 11:30:00,38.82,38.83,38.74,38.74,20217.0,36.9141,36.9236,36.838,36.838,20217.0
2023-07-26 11:35:00,38.74,38.79,38.73,38.74,15433.0,36.838,36.8856,36.8285,36.838,15433.0
2023-07-26 11:40:00,38.74,38.74,38.68,38.73,13013.0,36.838,36.838,36.781,36.8285,13013.0
2023-07-26 11:45:00,38.72,38.72,38.64,38.66,14559.0,36.819,36.819,36.7429,36.762,14559.0
2023-07-26 11:50:00,38.66,38.67,38.63,38.65,11137.0,36.762,36.7715,36.7334,36.7525,11137.0
2023-07-26 11:55:00,38.65,38.67,38.61,38.61,15113.0,36.7525,36.7715,36.7144,36.7144,15113.0
2023-07-26 12:00:00,38.62,38.72,38.61,38.7,18424.0,36.7239,36.819,36.7144,36.8,18424.0
2023-07-26 12:05:00,38.69,38.73,38.68,38.7,11778.0,36.7905,36.8285,36.781,36.8,11778.0
2023-07-26 12:10:00,38.7,38.73,38.68,38.73,8741.0,36.8,36.8285,36.781,36.8285,8741.0
2023-07-26 12:15:00,38.73,38.74,38.7,38.73,8564.0,36.8285,36.838,36.8,36.8285,8564.0
2023-07-26 12:20:00,38.72,38.79,38.72,38.76,21067.0,36.819,36.8856,36.819,36.8571,21067.0
2023-07-26 12:25:00,38.77,38.82,38.74,38.81,14120.0,36.8666,36.9141,36.838,36.9046,14120.0
2023-07-26 12:30:00,38.81,38.81,38.74,38.75,28660.0,36.9046,36.9046,36.838,36.8475,28660.0
2023-07-26 12:35:00,38.76,38.82,38.75,38.81,22074.0,36.8571,36.9141,36.8475,36.9046,22074.0
2023-07-26 12:40:00,38.82,38.85,38.74,38.74,51957.0,36.9141,36.9426,36.838,36.838,51957.0
2023-07-26 12:45:00,38.74,38.74,38.69,38.73,10329.0,36.838,36.838,36.7905,36.8285,10329.0
2023-07-26 12:50:00,38.74,38.74,38.66,38.66,11071.0,36.838,36.838,36.762,36.762,11071.0
2023-07-26 12:55:00,38.66,38.71,38.64,38.7,20753.0,36.762,36.8095,36.7429,36.8,20753.0
2023-07-26 13:00:00,38.7,38.72,38.67,38.72,17226.0,36.8,36.819,36.7715,36.819,17226.0
2023-07-26 13:05:00,38.72,38.75,38.72,38.74,7350.0,36.819,36.8475,36.819,36.838,7350.0
2023-07-26 13:10:00,38.75,38.76,38.71,38.73,17435.0,36.8475,36.8571,36.8095,36.8285,17435.0
2023-07-26 13:15:00,38.73,38.73,38.7,38.7,10244.0,36.8285,36.8285,36.8,36.8,10244.0
2023-07-26 13:20:00,38.71,38.72,38.69,38.7,10952.0,36.8095,36.819,36.7905,36.8,10952.0
2023-07-26 13:25:00,38.7,38.72,38.69,38.71,17700.0,36.8,36.819,36.7905,36.8095,17700.0
2023-07-26 13:30:00,38.71,38.71,38.61,38.63,20368.0,36.8095,36.8095,36.7144,36.7334,20368.0
2023-07-26 13:35:00,38.63,38.63,38.57,38.62,18520.0,36.7334,36.7334,36.6764,36.7239,18520.0
2023-07-26 13:40:00,38.61,38.64,38.56,38.64,14145.0,36.7144,36.7429,36.6669,36.7429,14145.0
2023-07-26 13:45:00,38.64,38.66,38.56,38.57,27698.0,36.7429,36.762,36.6669,36.6764,27698.0
2023-07-26 13:50:00,38.56,38.6,38.54,38.6,7931.0,36.6669,36.7049,36.6479,36.7049,7931.0
2023-07-26 13:55:00,38.59,38.6,38.54,38.54,11291.0,36.6954,36.7049,36.6479,36.6479,11291.0
2023-07-26 14:00:00,38.53,38.57,38.51,38.53,13599.0,36.6383,36.6764,36.6193,36.6383,13599.0
2023-07-26 14:05:00,38.53,38.55,38.44,38.48,19459.0,36.6383,36.6574,36.5528,36.5908,19459.0
2023-07-26 14:10:00,38.48,38.49,38.42,38.42,18480.0,36.5908,36.6003,36.5337,36.5337,18480.0
2023-07-26 14:15:00,38.42,38.43,38.37,38.4,16236.0,36.5337,36.5433,36.4862,36.5147,16236.0
2023-07-26 14:20:00,38.4,38.42,38.35,38.36,12276.0,36.5147,36.5337,36.4672,36.4767,12276.0
2023-07-26 14:25:00,38.36,38.43,38.33,38.39,13241.0,36.4767,36.5433,36.4482,36.5052,13241.0
2023-07-26 14:30:00,38.4,38.45,38.37,38.41,20000.0,36.5147,36.5623,36.4862,36.5242,20000.0
2023-07-26 14:35:00,38.42,38.53,38.41,38.51,16738.0,36.5337,36.6383,36.5242,36.6193,16738.0
2023-07-26 14:40:00,38.52,38.56,38.49,38.53,20789.0,36.6288,36.6669,36.6003,36.6383,20789.0
2023-07-26 14:45:00,38.55,38.55,38.47,38.52,15711.0,36.6574,36.6574,36.5813,36.6288,15711.0
2023-07-26 14:50:00,38.52,38.57,38.51,38.55,19231.0,36.6288,36.6764,36.6193,36.6574,19231.0
2023-07-26 14:55:00,38.54,38.54,38.46,38.51,17308.0,36.6479,36.6479,36.5718,36.6193,17308.0
2023-07-26 15:00:00,38.51,38.52,38.43,38.5,24577.0,36.6193,36.6288,36.5433,36.6098,24577.0
2023-07-26 15:05:00,38.5,38.52,38.36,38.4,23671.0,36.6098,36.6288,36.4767,36.5147,23671.0
2023-07-26 15:10:00,38.39,38.5,38.36,38.46,33128.0,36.5052,36.6098,36.4767,36.5718,33128.0
2023-07-26 15:15:00,38.47,38.48,38.36,38.41,68977.0,36.5813,36.5908,36.4767,36.5242,68977.0
2023-07-26 15:20:00,38.41,38.46,38.4,38.42,25906.0,36.5242,36.5718,36.5147,36.5337,25906.0
2023-07-26 15:25:00,38.43,38.46,38.4,38.45,16600.0,36.5433,36.5718,36.5147,36.5623,16600.0
2023-07-26 15:30:00,38.44,38.44,38.37,38.38,23535.0,36.5528,36.5528,36.4862,36.4957,23535.0
2023-07-26 15:35:00,38.38,38.44,38.34,38.44,24275.0,36.4957,36.5528,36.4577,36.5528,24275.0
2023-07-26 15:40:00,38.43,38.47,38.41,38.42,21941.0,36.5433,36.5813,36.5242,36.5337,21941.0
2023-07-26 15:45:00,38.43,38.45,38.39,38.45,42780.0,36.5433,36.5623,36.5052,36.5623,42780.0
2023-07-26 15:50:00,38.43,38.45,38.37,38.41,49046.0,36.5433,36.5623,36.4862,36.5242,49046.0
2023-07-26 15:55:00,38.41,38.51,38.38,38.5,104384.0,36.5242,36.6193,36.4957,36.6098,104384.0
2023-07-27 09:30:00,38.36,38.67,38.33,38.67,62197.0,36.4767,36.7715,36.4482,36.7715,62197.0
2023-07-27 09:35:00,38.67,38.69,38.43,38.43,14188.0,36.7715,36.7905,36.5433,36.5433,14188.0
2023-07-27 09:40:00,38.44,38.52,38.41,38.49,25016.0,36.5528,36.6288,36.5242,36.6003,25016.0
2023-07-27 09:45:00,38.49,38.58,38.47,38.53,28981.0,36.6003,36.6859,36.5813,36.6383,28981.0
2023-07-27 09:50:00,38.54,38.58,38.33,38.34,21360.0,36.6479,36.6859,36.4482,36.4577,21360.0
2023-07-27 09:55:00,38.37,38.42,38.24,38.41,23280.0,36.4862,36.5337,36.3626,36.5242,23280.0
2023-07-27 10:00:00,38.42,38.44,38.26,38.3,52807.0,36.5337,36.5528,36.3816,36.4196,52807.0
2023-07-27 10:05:00,38.31,38.37,38.26,38.34,16993.0,36.4292,36.4862,36.3816,36.4577,16993.0
2023-07-27 10:10:00,38.34,38.39,38.28,38.34,13174.0,36.4577,36.5052,36.4006,36.4577,13174.0
2023-07-27 10:15:00,38.34,38.35,38.23,38.23,17249.0,36.4577,36.4672,36.3531,36.3531,17249.0
2023-07-27 10:20:00,38.23,38.24,38.14,38.21,13277.0,36.3531,36.3626,36.2675,36.3341,13277.0
2023-07-27 10:25:00,38.2,38.22,38.17,38.22,11623.0,36.3246,36.3436,36.296,36.3436,11623.0
2023-07-27 10:30:00,38.22,38.26,38.18,38.25,22353.0,36.3436,36.3816,36.3055,36.3721,22353.0
2023-07-27 10:35:00,38.25,38.3,38.22,38.27,24196.0,36.3721,36.4196,36.3436,36.3911,24196.0
2023-07-27 10:40:00,38.25,38.29,38.2,38.21,44789.0,36.3721,36.4101,36.3246,36.3341,44789.0
2023-07-27 10:45:00,38.22,38.24,38.2,38.22,36187.0,36.3436,36.3626,36.3246,36.3436,36187.0
2023-07-27 10:50:00,38.23,38.29,38.22,38.26,13559.0,36.3531,36.4101,36.3436,36.3816,13559.0
2023-07-27 10:55:00,38.26,38.27,38.22,38.23,13358.0,36.3816,36.3911,36.3436,36.3531,13358.0
2023-07-27 11:00:00,38.23,38.24,38.2,38.2,24008.0,36.3531,36.3626,36.3246,36.3246,24008.0
2023-07-27 11:05:00,38.21,38.23,38.2,38.21,13753.0,36.3341,36.3531,36.3246,36.3341,13753.0
2023-07-27 11:10:00,38.2,38.21,38.06,38.08,33871.0,36.3246,36.3341,36.1914,36.2104,33871.0
2023-07-27 11:15:00,38.09,38.16,38.06,38.15,21413.0,36.22,36.2865,36.1914,36.277,21413.0
2023-07-27 11:20:00,38.16,38.17,38.1,38.16,15211.0,36.2865,36.296,36.2295,36.2865,15211.0
2023-07-27 11:25:00,38.15,38.15,38.08,38.14,17199.0,36.277,36.277,36.2104,36.2675,17199.0
2023-07-27 11:30:00,38.15,38.15,38.09,38.14,17208.0,36.277,36.277,36.22,36.2675,17208.0
2023-07-27 11:35:00,38.14,38.23,38.13,38.21,17699.0,36.2675,36.3531,36.258,36.3341,17699.0
2023-07-27 11:40:00,38.21,38.23,38.19,38.2,15956.0,36.3341,36.3531,36.315,36.3246,15956.0
2023-07-27 11:45:00,38.2,38.23,38.19,38.23,24496.0,36.3246,36.3531,36.315,36.3531,24496.0
2023-07-27 11:50:00,38.23,38.25,38.2,38.22,18566.0,36.3531,36.3721,36.3246,36.3436,18566.0
2023-07-27 11:55:00,38.22,38.26,38.2,38.25,13540.0,36.3436,36.3816,36.3246,36.3721,13540.0
2023-07-27 12:00:00,38.26,38.29,38.22,38.29,15302.0,36.3816,36.4101,36.3436,36.4101,15302.0
2023-07-27 12:05:00,38.3,38.33,38.28,38.29,13295.0,36.4196,36.4482,36.4006,36.4101,13295.0
2023-07-27 12:10:00,38.3,38.35,38.29,38.33,11380.0,36.4196,36.4672,36.4101,36.4482,11380.0
2023-07-27 12:15:00,38.34,38.35,38.31,38.34,18035.0,36.4577,36.4672,36.4292,36.4577,18035.0
2023-07-27 12:20:00,38.33,38.35,38.31,38.35,17609.0,36.4482,36.4672,36.4292,36.4672,17609.0
2023-07-27 12:25:00,38.34,38.35,38.27,38.29,34996.0,36.4577,36.4672,36.3911,36.4101,34996.0
2023-07-27 12:30:00,38.3,38.32,38.27,38.31,11176.0,36.4196,36.4387,36.3911,36.4292,11176.0
2023-07-27 12:35:00,38.3,38.31,38.28,38.3,26586.0,36.4196,36.4292,36.4006,36.4196,26586.0
2023-07-27 12:40:00,38.3,38.31,38.13,38.14,26985.0,36.4196,36.4292,36.258,36.2675,26985.0
2023-07-27 12:45:00,38.15,38.16,38.1,38.15,29875.0,36.277,36.2865,36.2295,36.277,29875.0
2023-07-27 12:50:00,38.15,38.16,38.1,38.1,29511.0,36.277,36.2865,36.2295,36.2295,29511.0
2023-07-27 12:55:00,38.1,38.13,38.04,38.1,11622.0,36.2295,36.258,36.1724,36.2295,11622.0
2023-07-27 13:00:00,38.12,38.14,38.11,38.13,11140.0,36.2485,36.2675,36.239,36.258,11140.0
2023-07-27 13:05:00,38.12,38.13,38.06,38.12,18092.0,36.2485,36.258,36.1914,36.2485,18092.0
2023-07-27 13:10:00,38.13,38.13,38.05,38.07,11755.0,36.258,36.258,36.1819,36.2009,11755.0
2023-07-27 13:15:00,38.06,38.06,37.91,37.93,23462.0,36.1914,36.1914,36.0488,36.0678,23462.0
2023-07-27 13:20:00,37.91,37.95,37.89,37.95,16201.0,36.0488,36.0868,36.0298,36.0868,16201.0
2023-07-27 13:25:00,37.95,37.95,37.9,37.92,19728.0,36.0868,36.0868,36.0393,36.0583,19728.0
2023-07-27 13:30:00,37.91,37.92,37.89,37.9,15379.0,36.0488,36.0583,36.0298,36.0393,15379.0
2023-07-27 13:35:00,37.9,37.95,37.89,37.91,21171.0,36.0393,36.0868,36.0298,36.0488,21171.0
2023-07-27 13:40:00,37.9,37.92,37.89,37.91,12399.0,36.0393,36.0583,36.0298,36.0488,12399.0
2023-07-27 13:45:00,37.92,37.92,37.85,37.86,17804.0,36.0583,36.0583,35.9917,36.0012,17804.0
2023-07-27 13:50:00,37.85,37.91,37.84,37.91,30957.0,35.9917,36.0488,35.9822,36.0488,30957.0
2023-07-27 13:55:00,37.91,37.95,37.9,37.94,10539.0,36.0488,36.0868,36.0393,36.0773,10539.0
2023-07-27 14:00:00,37.96,37.96,37.89,37.9,14442.0,36.0963,36.0963,36.0298,36.0393,14442.0
2023-07-27 14:05:00,37.88,37.9,37.84,37.84,18594.0,36.0203,36.0393,35.9822,35.9822,18594.0
2023-07-27 14:10:00,37.84,37.84,37.66,37.68,34783.0,35.9822,35.9822,35.8111,35.8301,34783.0
2023-07-27 14:15:00,37.69,37.72,37.66,37.67,17224.0,35.8396,35.8681,35.8111,35.8206,17224.0
2023-07-27 14:20:00,37.68,37.75,37.67,37.73,24217.0,35.8301,35.8966,35.8206,35.8776,24217.0
2023-07-27 14:25:00,37.72,37.73,37.65,37.66,22360.0,35.8681,35.8776,35.8016,35.8111,22360.0
2023-07-27 14:30:00,37.66,37.66,37.59,37.59,28736.0,35.8111,35.8111,35.7445,35.7445,28736.0
2023-07-27 14:35:00,37.6,37.6,37.5,37.52,20428.0,35.754,35.754,35.6589,35.6779,20428.0
2023-07-27 14:40:00,37.51,37.51,37.47,37.5,39938.0,35.6684,35.6684,35.6304,35.6589,39938.0
2023-07-27 14:45:00,37.48,37.56,37.48,37.51,15861.0,35.6399,35.716,35.6399,35.6684,15861.0
2023-07-27 14:50:00,37.51,37.52,37.47,37.51,18827.0,35.6684,35.6779,35.6304,35.6684,18827.0
2023-07-27 14:55:00,37.5,37.5,37.44,37.45,19006.0,35.6589,35.6589,35.6019,35.6114,19006.0
2023-07-27 15:00:00,37.45,37.47,37.4,37.41,17997.0,35.6114,35.6304,35.5638,35.5733,17997.0
2023-07-27 15:05:00,37.41,37.43,37.34,37.43,33222.0,35.5733,35.5924,35.5068,35.5924,33222.0
2023-07-27 15:10:00,37.43,37.55,37.41,37.55,28199.0,35.5924,35.7065,35.5733,35.7065,28199.0
2023-07-27 15:15:00,37.54,37.58,37.49,37.55,20596.0,35.697,35.735,35.6494,35.7065,20596.0
2023-07-27 15:20:00,37.53,37.53,37.43,37.44,19700.0,35.6874,35.6874,35.5924,35.6019,19700.0
2023-07-27 15:25:00,37.43,37.48,37.42,37.48,23863.0,35.5924,35.6399,35.5828,35.6399,23863.0
2023-07-27 15:30:00,37.48,37.49,37.42,37.43,25235.0,35.6399,35.6494,35.5828,35.5924,25235.0
2023-07-27 15:35:00,37.42,37.43,37.38,37.4,31723.0,35.5828,35.5924,35.5448,35.5638,31723.0
2023-07-27 15:40:00,37.4,37.4,37.36,37.37,48698.0,35.5638,35.5638,35.5258,35.5353,48698.0
2023-07-27 15:45:00,37.37,37.39,37.26,37.27,42686.0,35.5353,35.5543,35.4307,35.4402,42686.0
2023-07-27 15:50:00,37.27,37.34,37.26,37.27,95437.0,35.4402,35.5068,35.4307,35.4402,95437.0
2023-07-27 15:55:00,37.27,37.36,37.26,37.31,197254.0,35.4402,35.5258,35.4307,35.4782,197254.0
2023-07-28 09:30:00,37.78,37.87,37.62,37.77,35880.0,35.9252,36.0108,35.773,35.9157,35880.0
2023-07-28 09:35:00,37.76,37.9,37.73,37.83,20234.0,35.9062,36.0393,35.8776,35.9727,20234.0
2023-07-28 09:40:00,37.84,37.88,37.67,37.67,20650.0,35.9822,36.0203,35.8206,35.8206,20650.0
2023-07-28 09:45:00,37.68,37.71,37.58,37.71,28490.0,35.8301,35.8586,35.735,35.8586,28490.0
2023-07-28 09:50:00,37.72,37.74,37.66,37.69,16127.0,35.8681,35.8871,35.8111,35.8396,16127.0
2023-07-28 09:55:00,37.7,37.78,37.7,37.74,13028.0,35.8491,35.9252,35.8491,35.8871,13028.0
2023-07-28 10:00:00,37.76,37.87,37.74,37.75,23994.0,35.9062,36.0108,35.8871,35.8966,23994.0
2023-07-28 10:05:00,37.76,37.76,37.68,37.76,23349.0,35.9062,35.9062,35.8301,35.9062,23349.0
2023-07-28 10:10:00,37.75,37.89,37.72,37.87,15386.0,35.8966,36.0298,35.8681,36.0108,15386.0
2023-07-28 10:15:00,37.86,37.94,37.86,37.89,25708.0,36.0012,36.0773,36.0012,36.0298,25708.0
2023-07-28 10:20:00,37.91,37.95,37.9,37.93,15948.0,36.0488,36.0868,36.0393,36.0678,15948.0
2023-07-28 10:25:00,37.93,37.94,37.73,37.77,26967.0,36.0678,36.0773,35.8776,35.9157,26967.0
2023-07-28 10:30:00,37.77,37.77,37.66,37.72,17523.0,35.9157,35.9157,35.8111,35.8681,17523.0
2023-07-28 10:35:00,37.71,37.73,37.67,37.68,11617.0,35.8586,35.8776,35.8206,35.8301,11617.0
2023-07-28 10:40:00,37.67,37.67,37.54,37.58,26264.0,35.8206,35.8206,35.697,35.735,26264.0
2023-07-28 10:45:00,37.58,37.63,37.58,37.61,11442.0,35.735,35.7825,35.735,35.7635,11442.0
2023-07-28 10:50:00,37.62,37.64,37.54,37.58,15304.0,35.773,35.792,35.697,35.735,15304.0
2023-07-28 10:55:00,37.58,37.67,37.57,37.65,13035.0,35.735,35.8206,35.7255,35.8016,13035.0
2023-07-28 11:00:00,37.64,37.65,37.61,37.64,10558.0,35.792,35.8016,35.7635,35.792,10558.0
2023-07-28 11:05:00,37.64,37.65,37.59,37.62,17403.0,35.792,35.8016,35.7445,35.773,17403.0
2023-07-28 11:10:00,37.61,37.65,37.57,37.58,18527.0,35.7635,35.8016,35.7255,35.735,18527.0
2023-07-28 11:15:00,37.59,37.62,37.54,37.57,11209.0,35.7445,35.773,35.697,35.7255,11209.0
2023-07-28 11:20:00,37.57,37.61,37.56,37.61,10311.0,35.7255,35.7635,35.716,35.7635,10311.0
2023-07-28 11:25:00,37.61,37.61,37.57,37.58,11886.0,35.7635,35.7635,35.7255,35.735,11886.0
2023-07-28 11:30:00,37.59,37.61,37.54,37.56,20384.0,35.7445,35.7635,35.697,35.716,20384.0
2023-07-28 11:35:00,37.55,37.58,37.49,37.5,9037.0,35.7065,35.735,35.6494,35.6589,9037.0
2023-07-28 11:40:00,37.49,37.52,37.46,37.52,21378.0,35.6494,35.6779,35.6209,35.6779,21378.0
2023-07-28 11:45:00,37.53,37.54,37.45,37.46,20456.0,35.6874,35.697,35.6114,35.6209,20456.0
2023-07-28 11:50:00,37.47,37.49,37.36,37.37,27090.0,35.6304,35.6494,35.5258,35.5353,27090.0
2023-07-28 11:55:00,37.36,37.38,37.31,37.37,20599.0,35.5258,35.5448,35.4782,35.5353,20599.0
2023-07-28 12:00:00,37.36,37.36,37.28,37.34,17526.0,35.5258,35.5258,35.4497,35.5068,17526.0
2023-07-28 12:05:00,37.34,37.38,37.32,37.36,14146.0,35.5068,35.5448,35.4878,35.5258,14146.0
2023-07-28 12:10:00,37.36,37.41,37.32,37.37,15617.0,35.5258,35.5733,35.4878,35.5353,15617.0
2023-07-28 12:15:00,37.37,37.43,37.37,37.4,11259.0,35.5353,35.5924,35.5353,35.5638,11259.0
2023-07-28 12:20:00,37.4,37.4,37.36,37.39,16801.0,35.5638,35.5638,35.5258,35.5543,16801.0
2023-07-28 12:25:00,37.38,37.39,37.31,37.34,26008.0,35.5448,35.5543,35.4782,35.5068,26008.0
2023-07-28 12:30:00,37.34,37.56,37.34,37.54,60445.0,35.5068,35.716,35.5068,35.697,60445.0
2023-07-28 12:35:00,37.56,37.61,37.55,37.61,13043.0,35.716,35.7635,35.7065,35.7635,13043.0
2023-07-28 12:40:00,37.61,37.62,37.56,37.58,11100.0,35.7635,35.773,35.716,35.735,11100.0
2023-07-28 12:45:00,37.58,37.58,37.47,37.48,21209.0,35.735,35.735,35.6304,35.6399,21209.0
2023-07-28 12:50:00,37.48,37.52,37.47,37.49,16053.0,35.6399,35.6779,35.6304,35.6494,16053.0
2023-07-28 12:55:00,37.49,37.49,37.45,37.45,16500.0,35.6494,35.6494,35.6114,35.6114,16500.0
2023-07-28 13:00:00,37.45,37.53,37.45,37.52,17661.0,35.6114,35.6874,35.6114,35.6779,17661.0
2023-07-28 13:05:00,37.53,37.53,37.5,37.52,9869.0,35.6874,35.6874,35.6589,35.6779,9869.0
2023-07-28 13:10:00,37.51,37.55,37.5,37.55,10434.0,35.6684,35.7065,35.6589,35.7065,10434.0
2023-07-28 13:15:00,37.55,37.58,37.5,37.51,8701.0,35.7065,35.735,35.6589,35.6684,8701.0
2023-07-28 13:20:00,37.51,37.55,37.5,37.52,11024.0,35.6684,35.7065,35.6589,35.6779,11024.0
2023-07-28 13:25:00,37.52,37.57,37.5,37.53,33414.0,35.6779,35.7255,35.6589,35.6874,33414.0
2023-07-28 13:30:00,37.53,37.54,37.47,37.49,33740.0,35.6874,35.697,35.6304,35.6494,33740.0
2023-07-28 13:35:00,37.5,37.51,37.45,37.45,10907.0,35.6589,35.6684,35.6114,35.6114,10907.0
2023-07-28 13:40:00,37.45,37.47,37.41,37.44,12166.0,35.6114,35.6304,35.5733,35.6019,12166.0
2023-07-28 13:45:00,37.43,37.44,37.38,37.39,10999.0,35.5924,35.6019,35.5448,35.5543,10999.0
2023-07-28 13:50:00,37.39,37.52,37.39,37.52,13170.0,35.5543,35.6779,35.5543,35.6779,13170.0
2023-07-28 13:55:00,37.52,37.55,37.5,37.54,12339.0,35.6779,35.7065,35.6589,35.697,12339.0
2023-07-28 14:00:00,37.54,37.54,37.48,37.48,43903.0,35.697,35.697,35.6399,35.6399,43903.0
2023-07-28 14:05:00,37.49,37.53,37.47,37.53,12617.0,35.6494,35.6874,35.6304,35.6874,12617.0
2023-07-28 14:10:00,37.55,37.55,37.51,37.52,10394.0,35.7065,35.7065,35.6684,35.6779,10394.0
2023-07-28 14:15:00,37.52,37.54,37.45,37.48,15778.0,35.6779,35.697,35.6114,35.6399,15778.0
2023-07-28 14:20:00,37.48,37.51,37.45,37.47,15220.0,35.6399,35.6684,35.6114,35.6304,15220.0
2023-07-28 14:25:00,37.47,37.53,37.47,37.53,15341.0,35.6304,35.6874,35.6304,35.6874,15341.0
2023-07-28 14:30:00,37.53,37.57,37.51,37.56,12812.0,35.6874,35.7255,35.6684,35.716,12812.0
2023-07-28 14:35:00,37.58,37.61,37.55,37.6,11249.0,35.735,35.7635,35.7065,35.754,11249.0
2023-07-28 14:40:00,37.61,37.65,37.6,37.63,15028.0,35.7635,35.8016,35.754,35.7825,15028.0
2023-07-28 14:45:00,37.63,37.64,37.6,37.62,13351.0,35.7825,35.792,35.754,35.773,13351.0
2023-07-28 14:50:00,37.63,37.66,37.61,37.66,15413.0,35.7825,35.8111,35.7635,35.8111,15413.0
2023-07-28 14:55:00,37.66,37.66,37.62,37.65,18391.0,35.8111,35.8111,35.773,35.8016,18391.0
2023-07-28 15:00:00,37.65,37.66,37.63,37.63,13988.0,35.8016,35.8111,35.7825,35.7825,13988.0
2023-07-28 15:05:00,37.63,37.68,37.63,37.68,18169.0,35.7825,35.8301,35.7825,35.8301,18169.0
2023-07-28 15:10:00,37.67,37.69,37.61,37.63,19596.0,35.8206,35.8396,35.7635,35.7825,19596.0
2023-07-28 15:15:00,37.63,37.65,37.62,37.62,33922.0,35.7825,35.8016,35.773,35.773,33922.0
2023-07-28 15:20:00,37.62,37.63,37.58,37.59,30125.0,35.773,35.7825,35.735,35.7445,30125.0
2023-07-28 15:25:00,37.59,37.63,37.57,37.57,79443.0,35.7445,35.7825,35.7255,35.7255,79443.0
2023-07-28 15:30:00,37.57,37.59,37.56,37.59,18644.0,35.7255,35.7445,35.716,35.7445,18644.0
2023-07-28 15:35:00,37.59,37.66,37.59,37.64,23206.0,35.7445,35.8111,35.7445,35.792,23206.0
2023-07-28 15:40:00,37.64,37.64,37.56,37.59,27843.0,35.792,35.792,35.716,35.7445,27843.0
2023-07-28 15:45:00,37.59,37.61,37.55,37.55,43670.0,35.7445,35.7635,35.7065,35.7065,43670.0
2023-07-28 15:50:00,37.55,37.66,37.51,37.65,89243.0,35.7065,35.8111,35.6684,35.8016,89243.0
2023-07-28 15:55:00,37.65,37.72,37.64,37.72,241174.0,35.8016,35.8681,35.792,35.8681,241174.0
2023-07-31 09:30:00,37.47,37.72,37.37,37.72,48901.0,35.9844,36.2245,35.8884,36.2245,48901.0
2023-07-31 09:35:00,37.73,37.74,37.51,37.61,14500.0,36.2341,36.2437,36.0229,36.1189,14500.0
2023-07-31 09:40:00,37.6,37.77,37.6,37.76,35002.0,36.1093,36.2725,36.1093,36.2629,35002.0
2023-07-31 09:45:00,37.76,37.9,37.68,37.84,26275.0,36.2629,36.3974,36.1861,36.3398,26275.0
2023-07-31 09:50:00,37.85,37.93,37.83,37.85,25333.0,36.3494,36.4262,36.3302,36.3494,25333.0
2023-07-31 09:55:00,37.85,37.86,37.73,37.84,28666.0,36.3494,36.359,36.2341,36.3398,28666.0
2023-07-31 10:00:00,37.85,37.86,37.8,37.83,22680.0,36.3494,36.359,36.3014,36.3302,22680.0
2023-07-31 10:05:00,37.83,37.87,37.82,37.84,13749.0,36.3302,36.3686,36.3206,36.3398,13749.0
2023-07-31 10:10:00,37.84,37.86,37.79,37.82,24502.0,36.3398,36.359,36.2918,36.3206,24502.0
2023-07-31 10:15:00,37.84,37.95,37.83,37.93,34321.0,36.3398,36.4454,36.3302,36.4262,34321.0
2023-07-31 10:20:00,37.94,37.99,37.88,37.97,25386.0,36.4358,36.4838,36.3782,36.4646,25386.0
2023-07-31 10:25:00,37.97,37.97,37.88,37.89,35808.0,36.4646,36.4646,36.3782,36.3878,35808.0
2023-07-31 10:30:00,37.88,37.88,37.76,37.84,23023.0,36.3782,36.3782,36.2629,36.3398,23023.0
2023-07-31 10:35:00,37.84,37.85,37.77,37.79,21742.0,36.3398,36.3494,36.2725,36.2918,21742.0
2023-07-31 10:40:00,37.79,37.94,37.78,37.93,26225.0,36.2918,36.4358,36.2822,36.4262,26225.0
2023-07-31 10:45:00,37.93,37.94,37.86,37.91,27457.0,36.4262,36.4358,36.359,36.407,27457.0
2023-07-31 10:50:00,37.9,37.98,37.9,37.92,19442.0,36.3974,36.4742,36.3974,36.4166,19442.0
2023-07-31 10:55:00,37.93,37.94,37.78,37.85,21778.0,36.4262,36.4358,36.2822,36.3494,21778.0
2023-07-31 11:00:00,37.85,37.86,37.68,37.73,29143.0,36.3494,36.359,36.1861,36.2341,29143.0
2023-07-31 11:05:00,37.72,37.79,37.71,37.79,10271.0,36.2245,36.2918,36.2149,36.2918,10271.0
2023-07-31 11:10:00,37.78,37.82,37.7,37.7,17030.0,36.2822,36.3206,36.2053,36.2053,17030.0
2023-07-31 11:15:00,37.69,37.79,37.68,37.79,20051.0,36.1957,36.2918,36.1861,36.2918,20051.0
2023-07-31 11:20:00,37.78,37.79,37.7,37.73,21845.0,36.2822,36.2918,36.2053,36.2341,21845.0
2023-07-31 11:25:00,37.73,37.79,37.72,37.75,17379.0,36.2341,36.2918,36.2245,36.2533,17379.0
2023-07-31 11:30:00,37.75,37.75,37.65,37.73,16839.0,36.2533,36.2533,36.1573,36.2341,16839.0
2023-07-31 11:35:00,37.73,37.77,37.71,37.73,21862.0,36.2341,36.2725,36.2149,36.2341,21862.0
2023-07-31 11:40:00,37.73,37.73,37.69,37.71,10615.0,36.2341,36.2341,36.1957,36.2149,10615.0
2023-07-31 11:45:00,37.71,37.79,37.7,37.79,12442.0,36.2149,36.2918,36.2053,36.2918,12442.0
2023-07-31 11:50:00,37.79,37.81,37.74,37.77,18029.0,36.2918,36.311,36.2437,36.2725,18029.0
2023-07-31 11:55:00,37.77,37.82,37.77,37.79,11572.0,36.2725,36.3206,36.2725,36.2918,11572.0
2023-07-31 12:00:00,37.78,37.82,37.76,37.78,14144.0,36.2822,36.3206,36.2629,36.2822,14144.0
2023-07-31 12:05:00,37.76,37.8,37.74,37.8,10839.0,36.2629,36.3014,36.2437,36.3014,10839.0
2023-07-31 12:10:00,37.79,37.86,37.79,37.81,40466.0,36.2918,36.359,36.2918,36.311,40466.0
2023-07-31 12:15:00,37.8,37.85,37.8,37.8,13191.0,36.3014,36.3494,36.3014,36.3014,13191.0
2023-07-31 12:20:00,37.8,37.85,37.79,37.83,14724.0,36.3014,36.3494,36.2918,36.3302,14724.0
2023-07-31 12:25:00,37.84,37.87,37.82,37.86,12137.0,36.3398,36.3686,36.3206,36.359,12137.0
2023-07-31 12:30:00,37.86,37.87,37.82,37.86,17555.0,36.359,36.3686,36.3206,36.359,17555.0
2023-07-31 12:35:00,37.86,37.86,37.79,37.81,11071.0,36.359,36.359,36.2918,36.311,11071.0
2023-07-31 12:40:00,37.8,37.83,37.77,37.82,12185.0,36.3014,36.3302,36.2725,36.3206,12185.0
2023-07-31 12:45:00,37.83,37.83,37.78,37.78,11930.0,36.3302,36.3302,36.2822,36.2822,11930.0
2023-07-31 12:50:00,37.79,37.82,37.77,37.8,16618.0,36.2918,36.3206,36.2725,36.3014,16618.0
2023-07-31 12:55:00,37.8,37.81,37.76,37.78,14000.0,36.3014,36.311,36.2629,36.2822,14000.0
2023-07-31 13:00:00,37.78,37.78,37.72,37.75,11119.0,36.2822,36.2822,36.2245,36.2533,11119.0
2023-07-31 13:05:00,37.76,37.82,37.75,37.82,12709.0,36.2629,36.3206,36.2533,36.3206,12709.0
2023-07-31 13:10:00,37.82,37.86,37.82,37.82,14380.0,36.3206,36.359,36.3206,36.3206,14380.0
2023-07-31 13:15:00,37.82,37.83,37.77,37.81,16612.0,36.3206,36.3302,36.2725,36.311,16612.0
2023-07-31 13:20:00,37.81,37.81,37.74,37.79,11589.0,36.311,36.311,36.2437,36.2918,11589.0
2023-07-31 13:25:00,37.79,37.84,37.77,37.84,13710.0,36.2918,36.3398,36.2725,36.3398,13710.0
2023-07-31 13:30:00,37.83,37.88,37.82,37.86,12555.0,36.3302,36.3782,36.3206,36.359,12555.0
2023-07-31 13:35:00,37.86,37.9,37.83,37.87,15023.0,36.359,36.3974,36.3302,36.3686,15023.0
2023-07-31 13:40:00,37.88,37.9,37.84,37.86,15809.0,36.3782,36.3974,36.3398,36.359,15809.0
2023-07-31 13:45:00,37.87,37.89,37.86,37.89,11917.0,36.3686,36.3878,36.359,36.3878,11917.0
2023-07-31 13:50:00,37.88,37.9,37.85,37.87,19107.0,36.3782,36.3974,36.3494,36.3686,19107.0
2023-07-31 13:55:00,37.86,37.9,37.84,37.89,15339.0,36.359,36.3974,36.3398,36.3878,15339.0
2023-07-31 14:00:00,37.89,37.91,37.88,37.88,17220.0,36.3878,36.407,36.3782,36.3782,17220.0
2023-07-31 14:05:00,37.89,37.91,37.78,37.84,93988.0,36.3878,36.407,36.2822,36.3398,93988.0
2023-07-31 14:10:00,37.83,37.89,37.81,37.89,19202.0,36.3302,36.3878,36.311,36.3878,19202.0
2023-07-31 14:15:00,37.89,37.89,37.83,37.84,19091.0,36.3878,36.3878,36.3302,36.3398,19091.0
2023-07-31 14:20:00,37.84,37.85,37.81,37.82,15091.0,36.3398,36.3494,36.311,36.3206,15091.0
2023-07-31 14:25:00,37.81,37.87,37.79,37.87,16777.0,36.311,36.3686,36.2918,36.3686,16777.0
2023-07-31 14:30:00,37.87,37.88,37.85,37.86,10129.0,36.3686,36.3782,36.3494,36.359,10129.0
2023-07-31 14:35:00,37.86,37.89,37.82,37.82,18362.0,36.359,36.3878,36.3206,36.3206,18362.0
2023-07-31 14:40:00,37.83,37.85,37.78,37.78,11296.0,36.3302,36.3494,36.2822,36.2822,11296.0
2023-07-31 14:45:00,37.78,37.79,37.75,37.75,18291.0,36.2822,36.2918,36.2533,36.2533,18291.0
2023-07-31 14:50:00,37.75,37.76,37.73,37.73,17816.0,36.2533,36.2629,36.2341,36.2341,17816.0
2023-07-31 14:55:00,37.73,37.73,37.68,37.71,15633.0,36.2341,36.2341,36.1861,36.2149,15633.0
2023-07-31 15:00:00,37.72,37.72,37.68,37.69,17392.0,36.2245,36.2245,36.1861,36.1957,17392.0
2023-07-31 15:05:00,37.69,37.69,37.64,37.66,18456.0,36.1957,36.1957,36.1477,36.1669,18456.0
2023-07-31 15:10:00,37.66,37.67,37.63,37.66,14652.0,36.1669,36.1765,36.1381,36.1669,14652.0
2023-07-31 15:15:00,37.66,37.68,37.65,37.68,19968.0,36.1669,36.1861,36.1573,36.1861,19968.0
2023-07-31 15:20:00,37.68,37.71,37.66,37.69,24415.0,36.1861,36.2149,36.1669,36.1957,24415.0
2023-07-31 15:25:00,37.68,37.77,37.68,37.76,20539.0,36.1861,36.2725,36.1861,36.2629,20539.0
2023-07-31 15:30:00,37.76,37.79,37.7,37.7,44372.0,36.2629,36.2918,36.2053,36.2053,44372.0
2023-07-31 15:35:00,37.7,37.73,37.68,37.69,31323.0,36.2053,36.2341,36.1861,36.1957,31323.0
2023-07-31 15:40:00,37.69,37.74,37.68,37.73,36935.0,36.1957,36.2437,36.1861,36.2341,36935.0
2023-07-31 15:45:00,37.73,37.78,37.72,37.77,46220.0,36.2341,36.2822,36.2245,36.2725,46220.0
2023-07-31 15:50:00,37.77,37.91,37.73,37.87,130297.0,36.2725,36.407,36.2341,36.3686,130297.0
2023-07-31 15:55:00,37.87,37.99,37.86,37.99,480187.0,36.3686,36.4838,36.359,36.4838,480187.0
2023-08-01 09:30:00,37.93,38.05,37.86,37.86,40429.0,36.4262,36.5414,36.359,36.359,40429.0
2023-08-01 09:35:00,37.83,38.09,37.82,38.01,15049.0,36.3302,36.5799,36.3206,36.503,15049.0
2023-08-01 09:40:00,38.02,38.05,37.82,37.82,9521.0,36.5126,36.5414,36.3206,36.3206,9521.0
2023-08-01 09:45:00,37.83,37.96,37.78,37.93,11227.0,36.3302,36.455,36.2822,36.4262,11227.0
2023-08-01 09:50:00,37.93,38.09,37.93,38.08,19558.0,36.4262,36.5799,36.4262,36.5703,19558.0
2023-08-01 09:55:00,38.08,38.15,38.05,38.13,14912.0,36.5703,36.6375,36.5414,36.6183,14912.0
2023-08-01 10:00:00,38.15,38.19,38.01,38.02,29718.0,36.6375,36.6759,36.503,36.5126,29718.0
2023-08-01 10:05:00,38.01,38.02,37.81,37.83,45489.0,36.503,36.5126,36.311,36.3302,45489.0
2023-08-01 10:10:00,37.83,37.85,37.71,37.76,15824.0,36.3302,36.3494,36.2149,36.2629,15824.0
2023-08-01 10:15:00,37.76,37.8,37.69,37.8,14758.0,36.2629,36.3014,36.1957,36.3014,14758.0
2023-08-01 10:20:00,37.8,37.83,37.72,37.81,35694.0,36.3014,36.3302,36.2245,36.311,35694.0
2023-08-01 10:25:00,37.8,37.82,37.7,37.74,32772.0,36.3014,36.3206,36.2053,36.2437,32772.0
2023-08-01 10:30:00,37.73,37.77,37.69,37.73,41181.0,36.2341,36.2725,36.1957,36.2341,41181.0
2023-08-01 10:35:00,37.74,37.81,37.71,37.72,69947.0,36.2437,36.311,36.2149,36.2245,69947.0
2023-08-01 10:40:00,37.71,37.81,37.68,37.75,17089.0,36.2149,36.311,36.1861,36.2533,17089.0
2023-08-01 10:45:00,37.75,37.78,37.72,37.73,11376.0,36.2533,36.2822,36.2245,36.2341,11376.0
2023-08-01 10:50:00,37.72,37.75,37.63,37.72,28584.0,36.2245,36.2533,36.1381,36.2245,28584.0
2023-08-01 10:55:00,37.73,37.75,37.71,37.75,9636.0,36.2341,36.2533,36.2149,36.2533,9636.0
2023-08-01 11:00:00,37.75,37.77,37.68,37.74,12602.0,36.2533,36.2725,36.1861,36.2437,12602.0
2023-08-01 11:05:00,37.73,37.77,37.73,37.76,10485.0,36.2341,36.2725,36.2341,36.2629,10485.0
2023-08-01 11:10:00,37.76,37.82,37.75,37.82,8480.0,36.2629,36.3206,36.2533,36.3206,8480.0
2023-08-01 11:15:00,37.82,37.82,37.68,37.7,19111.0,36.3206,36.3206,36.1861,36.2053,19111.0
2023-08-01 11:20:00,37.7,37.72,37.65,37.7,8959.0,36.2053,36.2245,36.1573,36.2053,8959.0
2023-08-01 11:25:00,37.7,37.7,37.62,37.66,19218.0,36.2053,36.2053,36.1285,36.1669,19218.0
2023-08-01 11:30:00,37.67,37.75,37.66,37.69,16381.0,36.1765,36.2533,36.1669,36.1957,16381.0
2023-08-01 11:35:00,37.7,37.7,37.61,37.61,30860.0,36.2053,36.2053,36.1189,36.1189,30860.0
2023-08-01 11:40:00,37.61,37.75,37.61,37.74,17507.0,36.1189,36.2533,36.1189,36.2437,17507.0
2023-08-01 11:45:00,37.73,37.73,37.65,37.68,18402.0,36.2341,36.2341,36.1573,36.1861,18402.0
2023-08-01 11:50:00,37.69,37.69,37.61,37.62,21355.0,36.1957,36.1957,36.1189,36.1285,21355.0
2023-08-01 11:55:00,37.63,37.66,37.6,37.66,9901.0,36.1381,36.1669,36.1093,36.1669,9901.0
2023-08-01 12:00:00,37.68,37.68,37.63,37.65,11863.0,36.1861,36.1861,36.1381,36.1573,11863.0
2023-08-01 12:05:00,37.64,37.64,37.57,37.62,13413.0,36.1477,36.1477,36.0805,36.1285,13413.0
2023-08-01 12:10:00,37.62,37.69,37.62,37.68,16984.0,36.1285,36.1957,36.1285,36.1861,16984.0
2023-08-01 12:15:00,37.69,37.72,37.68,37.69,21913.0,36.1957,36.2245,36.1861,36.1957,21913.0
2023-08-01 12:20:00,37.68,37.7,37.64,37.68,11699.0,36.1861,36.2053,36.1477,36.1861,11699.0
2023-08-01 12:25:00,37.68,37.74,37.67,37.74,10632.0,36.1861,36.2437,36.1765,36.2437,10632.0
2023-08-01 12:30:00,37.73,37.75,37.7,37.7,12200.0,36.2341,36.2533,36.2053,36.2053,12200.0
2023-08-01 12:35:00,37.7,37.74,37.68,37.7,16026.0,36.2053,36.2437,36.1861,36.2053,16026.0
2023-08-01 12:40:00,37.7,37.77,37.7,37.76,9166.0,36.2053,36.2725,36.2053,36.2629,9166.0
2023-08-01 12:45:00,37.77,37.79,37.73,37.77,11455.0,36.2725,36.2918,36.2341,36.2725,11455.0
2023-08-01 12:50:00,37.76,37.77,37.74,37.74,12000.0,36.2629,36.2725,36.2437,36.2437,12000.0
2023-08-01 12:55:00,37.75,37.77,37.68,37.76,14989.0,36.2533,36.2725,36.1861,36.2629,14989.0
2023-08-01 13:00:00,37.76,37.78,37.72,37.75,12008.0,36.2629,36.2822,36.2245,36.2533,12008.0
2023-08-01 13:05:00,37.74,37.74,37.69,37.72,11850.0,36.2437,36.2437,36.1957,36.2245,11850.0
2023-08-01 13:10:00,37.71,37.74,37.7,37.74,12285.0,36.2149,36.2437,36.2053,36.2437,12285.0
2023-08-01 13:15:00,37.75,37.77,37.74,37.76,12278.0,36.2533,36.2725,36.2437,36.2629,12278.0
2023-08-01 13:20:00,37.76,37.81,37.75,37.8,10755.0,36.2629,36.311,36.2533,36.3014,10755.0
2023-08-01 13:25:00,37.8,37.83,37.8,37.83,12431.0,36.3014,36.3302,36.3014,36.3302,12431.0
2023-08-01 13:30:00,37.83,37.84,37.82,37.84,13016.0,36.3302,36.3398,36.3206,36.3398,13016.0
2023-08-01 13:35:00,37.83,37.86,37.8,37.8,21891.0,36.3302,36.359,36.3014,36.3014,21891.0
2023-08-01 13:40:00,37.8,37.85,37.79,37.82,22325.0,36.3014,36.3494,36.2918,36.3206,22325.0
2023-08-01 13:45:00,37.81,37.81,37.78,37.8,8491.0,36.311,36.311,36.2822,36.3014,8491.0
2023-08-01 13:50:00,37.81,37.83,37.8,37.8,12792.0,36.311,36.3302,36.3014,36.3014,12792.0
2023-08-01 13:55:00,37.8,37.81,37.78,37.79,12237.0,36.3014,36.311,36.2822,36.2918,12237.0
2023-08-01 14:00:00,37.79,37.88,37.78,37.86,17629.0,36.2918,36.3782,36.2822,36.359,17629.0
2023-08-01 14:05:00,37.86,37.88,37.84,37.87,15576.0,36.359,36.3782,36.3398,36.3686,15576.0
2023-08-01 14:10:00,37.87,37.92,37.85,37.91,15164.0,36.3686,36.4166,36.3494,36.407,15164.0
2023-08-01 14:15:00,37.91,37.98,37.91,37.95,11462.0,36.407,36.4742,36.407,36.4454,11462.0
2023-08-01 14:20:00,37.95,37.96,37.91,37.93,14724.0,36.4454,36.455,36.407,36.4262,14724.0
2023-08-01 14:25:00,37.93,37.94,37.9,37.91,13547.0,36.4262,36.4358,36.3974,36.407,13547.0
2023-08-01 14:30:00,37.91,37.95,37.91,37.94,12399.0,36.407,36.4454,36.407,36.4358,12399.0
2023-08-01 14:35:00,37.94,37.95,37.9,37.93,17019.0,36.4358,36.4454,36.3974,36.4262,17019.0
2023-08-01 14:40:00,37.93,37.94,37.89,37.9,14893.0,36.4262,36.4358,36.3878,36.3974,14893.0
2023-08-01 14:45:00,37.91,37.92,37.9,37.92,12630.0,36.407,36.4166,36.3974,36.4166,12630.0
2023-08-01 14:50:00,37.91,37.93,37.9,37.91,17356.0,36.407,36.4262,36.3974,36.407,17356.0
2023-08-01 14:55:00,37.92,37.98,37.91,37.94,18575.0,36.4166,36.4742,36.407,36.4358,18575.0
2023-08-01 15:00:00,37.95,37.97,37.94,37.96,23927.0,36.4454,36.4646,36.4358,36.455,23927.0
2023-08-01 15:05:00,37.97,38.0,37.96,37.98,21802.0,36.4646,36.4934,36.455,36.4742,21802.0
2023-08-01 15:10:00,37.98,38.01,37.97,37.98,20906.0,36.4742,36.503,36.4646,36.4742,20906.0
2023-08-01 15:15:00,37.99,38.0,37.94,37.97,19335.0,36.4838,36.4934,36.4358,36.4646,19335.0
2023-08-01 15:20:00,37.97,37.99,37.96,37.98,22737.0,36.4646,36.4838,36.455,36.4742,22737.0
2023-08-01 15:25:00,37.99,38.01,37.97,37.99,16548.0,36.4838,36.503,36.4646,36.4838,16548.0
2023-08-01 15:30:00,37.99,38.0,37.91,37.92,27349.0,36.4838,36.4934,36.407,36.4166,27349.0
2023-08-01 15:35:00,37.91,37.92,37.84,37.86,24557.0,36.407,36.4166,36.3398,36.359,24557.0
2023-08-01 15:40:00,37.85,37.85,37.77,37.78,27332.0,36.3494,36.3494,36.2725,36.2822,27332.0
2023-08-01 15:45:00,37.77,37.84,37.73,37.84,45147.0,36.2725,36.3398,36.2341,36.3398,45147.0
2023-08-01 15:50:00,37.84,37.86,37.79,37.8,64198.0,36.3398,36.359,36.2918,36.3014,64198.0
2023-08-01 15:55:00,37.8,37.84,37.78,37.82,224670.0,36.3014,36.3398,36.2822,36.3206,224670.0
2023-08-02 09:30:00,37.51,37.59,37.38,37.4,23420.0,36.0229,36.0997,35.898,35.9172,23420.0
2023-08-02 09:35:00,37.46,37.53,37.36,37.38,11515.0,35.9748,36.0421,35.8788,35.898,11515.0
2023-08-02 09:40:00,37.38,37.56,37.35,37.52,19351.0,35.898,36.0709,35.8692,36.0325,19351.0
2023-08-02 09:45:00,37.53,37.58,37.44,37.49,34368.0,36.0421,36.0901,35.9556,36.0037,34368.0
2023-08-02 09:50:00,37.48,37.57,37.39,37.54,30075.0,35.994,36.0805,35.9076,36.0517,30075.0
2023-08-02 09:55:00,37.53,37.55,37.45,37.46,17992.0,36.0421,36.0613,35.9652,35.9748,17992.0
2023-08-02 10:00:00,37.45,37.53,37.45,37.45,46422.0,35.9652,36.0421,35.9652,35.9652,46422.0
2023-08-02 10:05:00,37.45,37.47,37.35,37.37,37130.0,35.9652,35.9844,35.8692,35.8884,37130.0
2023-08-02 10:10:00,37.37,37.4,37.31,37.33,20448.0,35.8884,35.9172,35.8308,35.85,20448.0
2023-08-02 10:15:00,37.32,37.32,37.24,37.31,13921.0,35.8404,35.8404,35.7636,35.8308,13921.0
2023-08-02 10:20:00,37.32,37.33,37.27,37.3,16441.0,35.8404,35.85,35.7924,35.8212,16441.0
2023-08-02 10:25:00,37.3,37.42,37.3,37.39,34981.0,35.8212,35.9364,35.8212,35.9076,34981.0
2023-08-02 10:30:00,37.4,37.46,37.38,37.41,19697.0,35.9172,35.9748,35.898,35.9268,19697.0
2023-08-02 10:35:00,37.41,37.41,37.25,37.32,25292.0,35.9268,35.9268,35.7732,35.8404,25292.0
2023-08-02 10:40:00,37.34,37.36,37.26,37.3,27495.0,35.8596,35.8788,35.7828,35.8212,27495.0
2023-08-02 10:45:00,37.31,37.31,37.21,37.22,21802.0,35.8308,35.8308,35.7348,35.7444,21802.0
2023-08-02 10:50:00,37.23,37.28,37.16,37.27,34901.0,35.754,35.802,35.6867,35.7924,34901.0
2023-08-02 10:55:00,37.28,37.28,37.21,37.25,70953.0,35.802,35.802,35.7348,35.7732,70953.0
2023-08-02 11:00:00,37.25,37.26,37.15,37.23,21770.0,35.7732,35.7828,35.6771,35.754,21770.0
2023-08-02 11:05:00,37.22,37.22,37.15,37.2,19390.0,35.7444,35.7444,35.6771,35.7251,19390.0
2023-08-02 11:10:00,37.21,37.24,37.18,37.19,9747.0,35.7348,35.7636,35.7059,35.7155,9747.0
2023-08-02 11:15:00,37.18,37.19,37.12,37.13,19712.0,35.7059,35.7155,35.6483,35.6579,19712.0
2023-08-02 11:20:00,37.13,37.22,37.12,37.19,15833.0,35.6579,35.7444,35.6483,35.7155,15833.0
2023-08-02 11:25:00,37.19,37.22,37.17,37.2,17211.0,35.7155,35.7444,35.6963,35.7251,17211.0
2023-08-02 11:30:00,37.2,37.22,37.16,37.2,11604.0,35.7251,35.7444,35.6867,35.7251,11604.0
2023-08-02 11:35:00,37.2,37.27,37.2,37.22,11725.0,35.7251,35.7924,35.7251,35.7444,11725.0
2023-08-02 11:40:00,37.21,37.21,37.15,37.18,15645.0,35.7348,35.7348,35.6771,35.7059,15645.0
2023-08-02 11:45:00,37.19,37.22,37.16,37.2,13407.0,35.7155,35.7444,35.6867,35.7251,13407.0
2023-08-02 11:50:00,37.2,37.21,37.15,37.19,12778.0,35.7251,35.7348,35.6771,35.7155,12778.0
2023-08-02 11:55:00,37.2,37.24,37.17,37.2,11102.0,35.7251,35.7636,35.6963,35.7251,11102.0
2023-08-02 12:00:00,37.2,37.22,37.17,37.21,12507.0,35.7251,35.7444,35.6963,35.7348,12507.0
2023-08-02 12:05:00,37.21,37.21,37.18,37.19,12351.0,35.7348,35.7348,35.7059,35.7155,12351.0
2023-08-02 12:10:00,37.19,37.2,37.15,37.16,12883.0,35.7155,35.7251,35.6771,35.6867,12883.0
2023-08-02 12:15:00,37.16,37.23,37.15,37.22,18000.0,35.6867,35.754,35.6771,35.7444,18000.0
2023-08-02 12:20:00,37.22,37.26,37.21,37.23,11446.0,35.7444,35.7828,35.7348,35.754,11446.0
2023-08-02 12:25:00,37.24,37.26,37.22,37.23,9385.0,35.7636,35.7828,35.7444,35.754,9385.0
2023-08-02 12:30:00,37.23,37.24,37.17,37.18,17708.0,35.754,35.7636,35.6963,35.7059,17708.0
2023-08-02 12:35:00,37.17,37.27,37.15,37.27,17409.0,35.6963,35.7924,35.6771,35.7924,17409.0
2023-08-02 12:40:00,37.27,37.32,37.26,37.31,8817.0,35.7924,35.8404,35.7828,35.8308,8817.0
2023-08-02 12:45:00,37.32,37.32,37.28,37.29,8659.0,35.8404,35.8404,35.802,35.8116,8659.0
2023-08-02 12:50:00,37.3,37.3,37.25,37.26,10235.0,35.8212,35.8212,35.7732,35.7828,10235.0
2023-08-02 12:55:00,37.27,37.29,37.23,37.23,14136.0,35.7924,35.8116,35.754,35.754,14136.0
2023-08-02 13:00:00,37.23,37.24,37.21,37.23,10007.0,35.754,35.7636,35.7348,35.754,10007.0
2023-08-02 13:05:00,37.23,37.23,37.15,37.18,17449.0,35.754,35.754,35.6771,35.7059,17449.0
2023-08-02 13:10:00,37.18,37.21,37.11,37.12,12499.0,35.7059,35.7348,35.6387,35.6483,12499.0
2023-08-02 13:15:00,37.12,37.19,37.11,37.19,17321.0,35.6483,35.7155,35.6387,35.7155,17321.0
2023-08-02 13:20:00,37.19,37.2,37.14,37.15,11145.0,35.7155,35.7251,35.6675,35.6771,11145.0
2023-08-02 13:25:00,37.15,37.24,37.14,37.23,17450.0,35.6771,35.7636,35.6675,35.754,17450.0
2023-08-02 13:30:00,37.23,37.36,37.22,37.36,24104.0,35.754,35.8788,35.7444,35.8788,24104.0
2023-08-02 13:35:00,37.36,37.38,37.33,37.34,17162.0,35.8788,35.898,35.85,35.8596,17162.0
2023-08-02 13:40:00,37.33,37.33,37.25,37.25,12655.0,35.85,35.85,35.7732,35.7732,12655.0
2023-08-02 13:45:00,37.24,37.3,37.22,37.27,20054.0,35.7636,35.8212,35.7444,35.7924,20054.0
2023-08-02 13:50:00,37.26,37.27,37.26,37.26,12462.0,35.7828,35.7924,35.7828,35.7828,12462.0
2023-08-02 13:55:00,37.26,37.28,37.22,37.23,38196.0,35.7828,35.802,35.7444,35.754,38196.0
2023-08-02 14:00:00,37.2,37.26,37.2,37.26,20210.0,35.7251,35.7828,35.7251,35.7828,20210.0
2023-08-02 14:05:00,37.26,37.26,37.17,37.22,16249.0,35.7828,35.7828,35.6963,35.7444,16249.0
2023-08-02 14:10:00,37.21,37.22,37.18,37.2,16864.0,35.7348,35.7444,35.7059,35.7251,16864.0
2023-08-02 14:15:00,37.19,37.23,37.18,37.22,28454.0,35.7155,35.754,35.7059,35.7444,28454.0
2023-08-02 14:20:00,37.22,37.26,37.22,37.26,16672.0,35.7444,35.7828,35.7444,35.7828,16672.0
2023-08-02 14:25:00,37.25,37.26,37.21,37.21,18561.0,35.7732,35.7828,35.7348,35.7348,18561.0
2023-08-02 14:30:00,37.22,37.26,37.21,37.22,16734.0,35.7444,35.7828,35.7348,35.7444,16734.0
2023-08-02 14:35:00,37.21,37.21,37.16,37.19,17993.0,35.7348,35.7348,35.6867,35.7155,17993.0
2023-08-02 14:40:00,37.19,37.19,37.12,37.14,18935.0,35.7155,35.7155,35.6483,35.6675,18935.0
2023-08-02 14:45:00,37.15,37.25,37.14,37.25,29342.0,35.6771,35.7732,35.6675,35.7732,29342.0
2023-08-02 14:50:00,37.25,37.35,37.25,37.32,26341.0,35.7732,35.8692,35.7732,35.8404,26341.0
2023-08-02 14:55:00,37.31,37.31,37.23,37.23,27129.0,35.8308,35.8308,35.754,35.754,27129.0
2023-08-02 15:00:00,37.24,37.28,37.23,37.27,25528.0,35.7636,35.802,35.754,35.7924,25528.0
2023-08-02 15:05:00,37.27,37.27,37.24,37.24,22824.0,35.7924,35.7924,35.7636,35.7636,22824.0
2023-08-02 15:10:00,37.24,37.27,37.19,37.19,27112.0,35.7636,35.7924,35.7155,35.7155,27112.0
2023-08-02 15:15:00,37.19,37.21,37.17,37.2,34859.0,35.7155,35.7348,35.6963,35.7251,34859.0
2023-08-02 15:20:00,37.2,37.2,37.18,37.2,27790.0,35.7251,35.7251,35.7059,35.7251,27790.0
2023-08-02 15:25:00,37.2,37.2,37.13,37.18,28113.0,35.7251,35.7251,35.6579,35.7059,28113.0
2023-08-02 15:30:00,37.18,37.27,37.17,37.23,26482.0,35.7059,35.7924,35.6963,35.754,26482.0
2023-08-02 15:35:00,37.23,37.24,37.2,37.22,24648.0,35.754,35.7636,35.7251,35.7444,24648.0
2023-08-02 15:40:00,37.22,37.27,37.18,37.25,56107.0,35.7444,35.7924,35.7059,35.7732,56107.0
2023-08-02 15:45:00,37.24,37.33,37.24,37.32,34679.0,35.7636,35.85,35.7636,35.8404,34679.0
2023-08-02 15:50:00,37.32,37.35,37.29,37.32,66138.0,35.8404,35.8692,35.8116,35.8404,66138.0
2023-08-02 15:55:00,37.33,37.41,37.3,37.37,166760.0,35.85,35.9268,35.8212,35.8884,166760.0
2023-08-03 09:30:00,37.11,37.37,36.99,36.99,39927.0,35.6387,35.8884,35.5235,35.5235,39927.0
2023-08-03 09:35:00,37.0,37.17,36.97,37.04,16679.0,35.5331,35.6963,35.5043,35.5715,16679.0
2023-08-03 09:40:00,37.03,37.04,36.91,36.99,34825.0,35.5619,35.5715,35.4466,35.5235,34825.0
2023-08-03 09:45:00,36.98,37.09,36.84,37.04,44279.0,35.5139,35.6195,35.3794,35.5715,44279.0
2023-08-03 09:50:00,37.02,37.08,37.01,37.03,26866.0,35.5523,35.6099,35.5427,35.5619,26866.0
2023-08-03 09:55:00,37.04,37.08,36.99,36.99,18135.0,35.5715,35.6099,35.5235,35.5235,18135.0
2023-08-03 10:00:00,37.01,37.12,37.0,37.08,24058.0,35.5427,35.6483,35.5331,35.6099,24058.0
2023-08-03 10:05:00,37.08,37.19,37.07,37.07,30897.0,35.6099,35.7155,35.6003,35.6003,30897.0
2023-08-03 10:10:00,37.09,37.24,37.09,37.18,33368.0,35.6195,35.7636,35.6195,35.7059,33368.0
2023-08-03 10:15:00,37.18,37.27,37.16,37.24,23144.0,35.7059,35.7924,35.6867,35.7636,23144.0
2023-08-03 10:20:00,37.25,37.34,37.24,37.31,29290.0,35.7732,35.8596,35.7636,35.8308,29290.0
2023-08-03 10:25:00,37.3,37.34,37.2,37.23,26912.0,35.8212,35.8596,35.7251,35.754,26912.0
2023-08-03 10:30:00,37.23,37.26,37.19,37.26,15238.0,35.754,35.7828,35.7155,35.7828,15238.0
2023-08-03 10:35:00,37.25,37.33,37.21,37.26,14733.0,35.7732,35.85,35.7348,35.7828,14733.0
2023-08-03 10:40:00,37.26,37.27,37.22,37.26,16309.0,35.7828,35.7924,35.7444,35.7828,16309.0
2023-08-03 10:45:00,37.25,37.34,37.25,37.33,30323.0,35.7732,35.8596,35.7732,35.85,30323.0
2023-08-03 10:50:00,37.34,37.45,37.33,37.42,23739.0,35.8596,35.9652,35.85,35.9364,23739.0
2023-08-03 10:55:00,37.4,37.4,37.35,37.39,16332.0,35.9172,35.9172,35.8692,35.9076,16332.0
2023-08-03 11:00:00,37.4,37.55,37.39,37.55,32212.0,35.9172,36.0613,35.9076,36.0613,32212.0
2023-08-03 11:05:00,37.55,37.66,37.55,37.66,28102.0,36.0613,36.1669,36.0613,36.1669,28102.0
2023-08-03 11:10:00,37.67,37.69,37.54,37.57,37155.0,36.1765,36.1957,36.0517,36.0805,37155.0
2023-08-03 11:15:00,37.57,37.62,37.5,37.54,20074.0,36.0805,36.1285,36.0133,36.0517,20074.0
2023-08-03 11:20:00,37.54,37.57,37.5,37.51,18639.0,36.0517,36.0805,36.0133,36.0229,18639.0
2023-08-03 11:25:00,37.52,37.58,37.51,37.53,15685.0,36.0325,36.0901,36.0229,36.0421,15685.0
2023-08-03 11:30:00,37.53,37.54,37.48,37.54,14923.0,36.0421,36.0517,35.994,36.0517,14923.0
2023-08-03 11:35:00,37.54,37.6,37.51,37.52,15464.0,36.0517,36.1093,36.0229,36.0325,15464.0
2023-08-03 11:40:00,37.52,37.59,37.49,37.54,20900.0,36.0325,36.0997,36.0037,36.0517,20900.0
2023-08-03 11:45:00,37.53,37.53,37.47,37.49,13461.0,36.0421,36.0421,35.9844,36.0037,13461.0
2023-08-03 11:50:00,37.5,37.55,37.45,37.52,12646.0,36.0133,36.0613,35.9652,36.0325,12646.0
2023-08-03 11:55:00,37.53,37.56,37.51,37.55,17949.0,36.0421,36.0709,36.0229,36.0613,17949.0
2023-08-03 12:00:00,37.55,37.67,37.55,37.66,37050.0,36.0613,36.1765,36.0613,36.1669,37050.0
2023-08-03 12:05:00,37.65,37.72,37.65,37.72,24594.0,36.1573,36.2245,36.1573,36.2245,24594.0
2023-08-03 12:10:00,37.72,37.8,37.72,37.78,30789.0,36.2245,36.3014,36.2245,36.2822,30789.0
2023-08-03 12:15:00,37.79,37.83,37.74,37.77,50043.0,36.2918,36.3302,36.2437,36.2725,50043.0
2023-08-03 12:20:00,37.77,37.77,37.65,37.66,22946.0,36.2725,36.2725,36.1573,36.1669,22946.0
2023-08-03 12:25:00,37.65,37.69,37.63,37.68,13435.0,36.1573,36.1957,36.1381,36.1861,13435.0
2023-08-03 12:30:00,37.67,37.75,37.66,37.72,14102.0,36.1765,36.2533,36.1669,36.2245,14102.0
2023-08-03 12:35:00,37.72,37.77,37.68,37.77,13874.0,36.2245,36.2725,36.1861,36.2725,13874.0
2023-08-03 12:40:00,37.77,37.88,37.75,37.88,15429.0,36.2725,36.3782,36.2533,36.3782,15429.0
2023-08-03 12:45:00,37.89,37.9,37.86,37.9,15855.0,36.3878,36.3974,36.359,36.3974,15855.0
2023-08-03 12:50:00,37.89,37.94,37.89,37.91,16543.0,36.3878,36.4358,36.3878,36.407,16543.0
2023-08-03 12:55:00,37.91,37.96,37.9,37.91,22590.0,36.407,36.455,36.3974,36.407,22590.0
2023-08-03 13:00:00,37.92,37.96,37.91,37.94,26476.0,36.4166,36.455,36.407,36.4358,26476.0
2023-08-03 13:05:00,37.93,37.93,37.88,37.9,17366.0,36.4262,36.4262,36.3782,36.3974,17366.0
2023-08-03 13:10:00,37.9,37.95,37.88,37.95,15205.0,36.3974,36.4454,36.3782,36.4454,15205.0
2023-08-03 13:15:00,37.94,37.94,37.87,37.89,15653.0,36.4358,36.4358,36.3686,36.3878,15653.0
2023-08-03 13:20:00,37.89,37.92,37.85,37.87,21797.0,36.3878,36.4166,36.3494,36.3686,21797.0
2023-08-03 13:25:00,37.87,37.96,37.86,37.93,19297.0,36.3686,36.455,36.359,36.4262,19297.0
2023-08-03 13:30:00,37.92,37.95,37.89,37.91,17983.0,36.4166,36.4454,36.3878,36.407,17983.0
2023-08-03 13:35:00,37.91,37.96,37.88,37.95,23569.0,36.407,36.455,36.3782,36.4454,23569.0
2023-08-03 13:40:00,37.95,37.97,37.92,37.95,17357.0,36.4454,36.4646,36.4166,36.4454,17357.0
2023-08-03 13:45:00,37.95,37.98,37.93,37.94,22617.0,36.4454,36.4742,36.4262,36.4358,22617.0
2023-08-03 13:50:00,37.95,37.97,37.92,37.97,18115.0,36.4454,36.4646,36.4166,36.4646,18115.0
2023-08-03 13:55:00,37.97,37.97,37.86,37.87,24511.0,36.4646,36.4646,36.359,36.3686,24511.0
2023-08-03 14:00:00,37.87,37.9,37.83,37.9,18263.0,36.3686,36.3974,36.3302,36.3974,18263.0
2023-08-03 14:05:00,37.9,37.92,37.89,37.91,19868.0,36.3974,36.4166,36.3878,36.407,19868.0
2023-08-03 14:10:00,37.91,37.97,37.87,37.87,37374.0,36.407,36.4646,36.3686,36.3686,37374.0
2023-08-03 14:15:00,37.86,37.86,37.82,37.86,12270.0,36.359,36.359,36.3206,36.359,12270.0
2023-08-03 14:20:00,37.85,37.87,37.82,37.84,19201.0,36.3494,36.3686,36.3206,36.3398,19201.0
2023-08-03 14:25:00,37.84,37.85,37.76,37.82,20011.0,36.3398,36.3494,36.2629,36.3206,20011.0
2023-08-03 14:30:00,37.83,37.85,37.77,37.79,17536.0,36.3302,36.3494,36.2725,36.2918,17536.0
2023-08-03 14:35:00,37.78,37.78,37.7,37.76,16048.0,36.2822,36.2822,36.2053,36.2629,16048.0
2023-08-03 14:40:00,37.77,37.79,37.73,37.75,14531.0,36.2725,36.2918,36.2341,36.2533,14531.0
2023-08-03 14:45:00,37.75,37.75,37.71,37.73,21060.0,36.2533,36.2533,36.2149,36.2341,21060.0
2023-08-03 14:50:00,37.73,37.77,37.73,37.76,17570.0,36.2341,36.2725,36.2341,36.2629,17570.0
2023-08-03 14:55:00,37.76,37.76,37.72,37.75,22695.0,36.2629,36.2629,36.2245,36.2533,22695.0
2023-08-03 15:00:00,37.75,37.77,37.73,37.74,17278.0,36.2533,36.2725,36.2341,36.2437,17278.0
2023-08-03 15:05:00,37.73,37.74,37.67,37.7,18157.0,36.2341,36.2437,36.1765,36.2053,18157.0
2023-08-03 15:10:00,37.7,37.73,37.68,37.69,19283.0,36.2053,36.2341,36.1861,36.1957,19283.0
2023-08-03 15:15:00,37.69,37.74,37.66,37.73,22654.0,36.1957,36.2437,36.1669,36.2341,22654.0
2023-08-03 15:20:00,37.73,37.75,37.72,37.73,21774.0,36.2341,36.2533,36.2245,36.2341,21774.0
2023-08-03 15:25:00,37.73,37.79,37.73,37.76,20501.0,36.2341,36.2918,36.2341,36.2629,20501.0
2023-08-03 15:30:00,37.76,37.84,37.76,37.79,24130.0,36.2629,36.3398,36.2629,36.2918,24130.0
2023-08-03 15:35:00,37.8,37.81,37.76,37.8,22809.0,36.3014,36.311,36.2629,36.3014,22809.0
2023-08-03 15:40:00,37.8,37.84,37.8,37.83,35468.0,36.3014,36.3398,36.3014,36.3302,35468.0
2023-08-03 15:45:00,37.83,37.84,37.7,37.7,41650.0,36.3302,36.3398,36.2053,36.2053,41650.0
2023-08-03 15:50:00,37.7,37.73,37.65,37.7,102578.0,36.2053,36.2341,36.1573,36.2053,102578.0
2023-08-03 15:55:00,37.7,37.71,37.65,37.65,145370.0,36.2053,36.2149,36.1573,36.1573,145370.0
2023-08-04 09:30:00,37.73,37.9,37.73,37.9,25766.0,36.2341,36.3974,36.2341,36.3974,25766.0
2023-08-04 09:35:00,37.91,38.0,37.81,37.93,28080.0,36.407,36.4934,36.311,36.4262,28080.0
2023-08-04 09:40:00,37.95,38.18,37.95,38.15,37630.0,36.4454,36.6663,36.4454,36.6375,37630.0
2023-08-04 09:45:00,38.16,38.33,38.11,38.2,53112.0,36.6471,36.8103,36.5991,36.6855,53112.0
2023-08-04 09:50:00,38.18,38.24,38.13,38.16,25271.0,36.6663,36.7239,36.6183,36.6471,25271.0
2023-08-04 09:55:00,38.15,38.15,37.99,38.03,17437.0,36.6375,36.6375,36.4838,36.5222,17437.0
2023-08-04 10:00:00,38.04,38.07,37.92,37.95,20322.0,36.5318,36.5607,36.4166,36.4454,20322.0
2023-08-04 10:05:00,37.95,37.97,37.88,37.91,12848.0,36.4454,36.4646,36.3782,36.407,12848.0
2023-08-04 10:10:00,37.91,38.01,37.9,37.91,25857.0,36.407,36.503,36.3974,36.407,25857.0
2023-08-04 10:15:00,37.91,37.97,37.86,37.94,15054.0,36.407,36.4646,36.359,36.4358,15054.0
2023-08-04 10:20:00,37.94,38.0,37.93,37.97,8350.0,36.4358,36.4934,36.4262,36.4646,8350.0
2023-08-04 10:25:00,37.97,38.07,37.97,38.05,20390.0,36.4646,36.5607,36.4646,36.5414,20390.0
2023-08-04 10:30:00,38.05,38.18,38.05,38.14,12690.0,36.5414,36.6663,36.5414,36.6279,12690.0
2023-08-04 10:35:00,38.13,38.17,38.1,38.17,14850.0,36.6183,36.6567,36.5895,36.6567,14850.0
2023-08-04 10:40:00,38.19,38.25,38.17,38.25,15084.0,36.6759,36.7335,36.6567,36.7335,15084.0
2023-08-04 10:45:00,38.26,38.31,38.2,38.27,44873.0,36.7431,36.7911,36.6855,36.7527,44873.0
2023-08-04 10:50:00,38.27,38.27,38.17,38.18,13000.0,36.7527,36.7527,36.6567,36.6663,13000.0
2023-08-04 10:55:00,38.17,38.18,38.06,38.08,16353.0,36.6567,36.6663,36.5511,36.5703,16353.0
2023-08-04 11:00:00,38.09,38.11,37.99,38.1,14245.0,36.5799,36.5991,36.4838,36.5895,14245.0
2023-08-04 11:05:00,38.11,38.12,37.99,38.02,12345.0,36.5991,36.6087,36.4838,36.5126,12345.0
2023-08-04 11:10:00,38.02,38.12,38.02,38.06,23940.0,36.5126,36.6087,36.5126,36.5511,23940.0
2023-08-04 11:15:00,38.07,38.07,38.02,38.07,11325.0,36.5607,36.5607,36.5126,36.5607,11325.0
2023-08-04 11:20:00,38.09,38.09,38.03,38.08,16204.0,36.5799,36.5799,36.5222,36.5703,16204.0
2023-08-04 11:25:00,38.07,38.1,38.05,38.08,6449.0,36.5607,36.5895,36.5414,36.5703,6449.0
2023-08-04 11:30:00,38.08,38.12,38.04,38.11,21385.0,36.5703,36.6087,36.5318,36.5991,21385.0
2023-08-04 11:35:00,38.12,38.21,38.11,38.2,23413.0,36.6087,36.6951,36.5991,36.6855,23413.0
2023-08-04 11:40:00,38.2,38.24,38.18,38.22,9798.0,36.6855,36.7239,36.6663,36.7047,9798.0
2023-08-04 11:45:00,38.23,38.24,38.18,38.23,30390.0,36.7143,36.7239,36.6663,36.7143,30390.0
2023-08-04 11:50:00,38.25,38.28,38.14,38.18,20619.0,36.7335,36.7623,36.6279,36.6663,20619.0
2023-08-04 11:55:00,38.18,38.19,38.05,38.09,11875.0,36.6663,36.6759,36.5414,36.5799,11875.0
2023-08-04 12:00:00,38.08,38.15,38.06,38.14,20105.0,36.5703,36.6375,36.5511,36.6279,20105.0
2023-08-04 12:05:00,38.14,38.14,38.03,38.05,10275.0,36.6279,36.6279,36.5222,36.5414,10275.0
2023-08-04 12:10:00,38.05,38.09,38.02,38.07,11453.0,36.5414,36.5799,36.5126,36.5607,11453.0
2023-08-04 12:15:00,38.07,38.14,38.02,38.14,14514.0,36.5607,36.6279,36.5126,36.6279,14514.0
2023-08-04 12:20:00,38.14,38.21,38.12,38.21,24903.0,36.6279,36.6951,36.6087,36.6951,24903.0
2023-08-04 12:25:00,38.23,38.26,38.21,38.25,22823.0,36.7143,36.7431,36.6951,36.7335,22823.0
2023-08-04 12:30:00,38.25,38.26,38.13,38.17,23924.0,36.7335,36.7431,36.6183,36.6567,23924.0
2023-08-04 12:35:00,38.17,38.17,38.07,38.13,7471.0,36.6567,36.6567,36.5607,36.6183,7471.0
2023-08-04 12:40:00,38.13,38.16,38.1,38.15,12570.0,36.6183,36.6471,36.5895,36.6375,12570.0
2023-08-04 12:45:00,38.15,38.2,38.13,38.18,15552.0,36.6375,36.6855,36.6183,36.6663,15552.0
2023-08-04 12:50:00,38.18,38.18,38.13,38.16,7799.0,36.6663,36.6663,36.6183,36.6471,7799.0
2023-08-04 12:55:00,38.17,38.18,38.12,38.12,20935.0,36.6567,36.6663,36.6087,36.6087,20935.0
2023-08-04 13:00:00,38.13,38.13,38.04,38.07,6462.0,36.6183,36.6183,36.5318,36.5607,6462.0
2023-08-04 13:05:00,38.07,38.09,38.02,38.05,26345.0,36.5607,36.5799,36.5126,36.5414,26345.0
2023-08-04 13:10:00,38.05,38.22,38.05,38.21,31139.0,36.5414,36.7047,36.5414,36.6951,31139.0
2023-08-04 13:15:00,38.2,38.22,38.15,38.15,6683.0,36.6855,36.7047,36.6375,36.6375,6683.0
2023-08-04 13:20:00,38.15,38.17,38.11,38.16,14154.0,36.6375,36.6567,36.5991,36.6471,14154.0
2023-08-04 13:25:00,38.17,38.18,38.11,38.11,15610.0,36.6567,36.6663,36.5991,36.5991,15610.0
2023-08-04 13:30:00,38.11,38.15,38.09,38.13,7386.0,36.5991,36.6375,36.5799,36.6183,7386.0
2023-08-04 13:35:00,38.14,38.14,38.04,38.05,8052.0,36.6279,36.6279,36.5318,36.5414,8052.0
2023-08-04 13:40:00,38.04,38.13,38.04,38.08,22621.0,36.5318,36.6183,36.5318,36.5703,22621.0
2023-08-04 13:45:00,38.09,38.1,38.04,38.04,10794.0,36.5799,36.5895,36.5318,36.5318,10794.0
2023-08-04 13:50:00,38.05,38.08,38.04,38.05,18538.0,36.5414,36.5703,36.5318,36.5414,18538.0
2023-08-04 13:55:00,38.05,38.08,38.04,38.07,20651.0,36.5414,36.5703,36.5318,36.5607,20651.0
2023-08-04 14:00:00,38.06,38.06,37.93,37.93,21867.0,36.5511,36.5511,36.4262,36.4262,21867.0
2023-08-04 14:05:00,37.91,38.0,37.9,37.93,17867.0,36.407,36.4934,36.3974,36.4262,17867.0
2023-08-04 14:10:00,37.92,37.98,37.9,37.96,14929.0,36.4166,36.4742,36.3974,36.455,14929.0
2023-08-04 14:15:00,37.95,37.96,37.88,37.89,19766.0,36.4454,36.455,36.3782,36.3878,19766.0
2023-08-04 14:20:00,37.89,37.89,37.83,37.84,15219.0,36.3878,36.3878,36.3302,36.3398,15219.0
2023-08-04 14:25:00,37.83,37.88,37.79,37.8,23955.0,36.3302,36.3782,36.2918,36.3014,23955.0
2023-08-04 14:30:00,37.79,37.82,37.76,37.79,9282.0,36.2918,36.3206,36.2629,36.2918,9282.0
2023-08-04 14:35:00,37.78,37.82,37.73,37.78,23697.0,36.2822,36.3206,36.2341,36.2822,23697.0
2023-08-04 14:40:00,37.8,37.82,37.74,37.79,31505.0,36.3014,36.3206,36.2437,36.2918,31505.0
2023-08-04 14:45:00,37.79,37.8,37.75,37.8,17522.0,36.2918,36.3014,36.2533,36.3014,17522.0
2023-08-04 14:50:00,37.8,37.86,37.79,37.81,52683.0,36.3014,36.359,36.2918,36.311,52683.0
2023-08-04 14:55:00,37.8,37.86,37.73,37.76,59402.0,36.3014,36.359,36.2341,36.2629,59402.0
2023-08-04 15:00:00,37.75,37.75,37.62,37.63,21297.0,36.2533,36.2533,36.1285,36.1381,21297.0
2023-08-04 15:05:00,37.63,37.64,37.55,37.55,12191.0,36.1381,36.1477,36.0613,36.0613,12191.0
2023-08-04 15:10:00,37.55,37.63,37.55,37.63,9058.0,36.0613,36.1381,36.0613,36.1381,9058.0
2023-08-04 15:15:00,37.62,37.69,37.61,37.68,15657.0,36.1285,36.1957,36.1189,36.1861,15657.0
2023-08-04 15:20:00,37.68,37.69,37.63,37.65,14370.0,36.1861,36.1957,36.1381,36.1573,14370.0
2023-08-04 15:25:00,37.65,37.67,37.62,37.67,11546.0,36.1573,36.1765,36.1285,36.1765,11546.0
2023-08-04 15:30:00,37.67,37.72,37.63,37.65,21892.0,36.1765,36.2245,36.1381,36.1573,21892.0
2023-08-04 15:35:00,37.65,37.69,37.64,37.67,18563.0,36.1573,36.1957,36.1477,36.1765,18563.0
2023-08-04 15:40:00,37.68,37.74,37.67,37.73,25938.0,36.1861,36.2437,36.1765,36.2341,25938.0
2023-08-04 15:45:00,37.73,37.77,37.63,37.63,50803.0,36.2341,36.2725,36.1381,36.1381,50803.0
2023-08-04 15:50:00,37.64,37.64,37.41,37.41,191068.0,36.1477,36.1477,35.9268,35.9268,191068.0
2023-08-04 15:55:00,37.42,37.55,37.41,37.53,288981.0,35.9364,36.0613,35.9268,36.0421,288981.0
2023-08-07 09:30:00,37.82,38.09,37.58,37.95,38528.0,36.3206,36.5799,36.0901,36.4454,38528.0
2023-08-07 09:35:00,37.97,38.0,37.77,37.77,16675.0,36.4646,36.4934,36.2725,36.2725,16675.0
2023-08-07 09:40:00,37.75,37.83,37.72,37.73,17528.0,36.2533,36.3302,36.2245,36.2341,17528.0
2023-08-07 09:45:00,37.74,37.81,37.71,37.75,16690.0,36.2437,36.311,36.2149,36.2533,16690.0
2023-08-07 09:50:00,37.79,37.82,37.72,37.75,23506.0,36.2918,36.3206,36.2245,36.2533,23506.0
2023-08-07 09:55:00,37.73,37.77,37.67,37.77,45345.0,36.2341,36.2725,36.1765,36.2725,45345.0
2023-08-07 10:00:00,37.77,37.79,37.71,37.75,33932.0,36.2725,36.2918,36.2149,36.2533,33932.0
2023-08-07 10:05:00,37.74,37.78,37.6,37.71,23587.0,36.2437,36.2822,36.1093,36.2149,23587.0
2023-08-07 10:10:00,37.72,37.75,37.65,37.75,30740.0,36.2245,36.2533,36.1573,36.2533,30740.0
2023-08-07 10:15:00,37.75,37.77,37.7,37.73,24683.0,36.2533,36.2725,36.2053,36.2341,24683.0
2023-08-07 10:20:00,37.73,37.88,37.73,37.87,33408.0,36.2341,36.3782,36.2341,36.3686,33408.0
2023-08-07 10:25:00,37.87,37.93,37.86,37.89,14534.0,36.3686,36.4262,36.359,36.3878,14534.0
2023-08-07 10:30:00,37.9,37.92,37.79,37.8,23120.0,36.3974,36.4166,36.2918,36.3014,23120.0
2023-08-07 10:35:00,37.79,37.87,37.75,37.86,21631.0,36.2918,36.3686,36.2533,36.359,21631.0
2023-08-07 10:40:00,37.86,37.87,37.81,37.87,18199.0,36.359,36.3686,36.311,36.3686,18199.0
2023-08-07 10:45:00,37.87,37.87,37.81,37.83,16175.0,36.3686,36.3686,36.311,36.3302,16175.0
2023-08-07 10:50:00,37.84,37.92,37.83,37.87,17924.0,36.3398,36.4166,36.3302,36.3686,17924.0
2023-08-07 10:55:00,37.87,37.95,37.84,37.92,34684.0,36.3686,36.4454,36.3398,36.4166,34684.0
2023-08-07 11:00:00,37.92,37.98,37.87,37.87,83200.0,36.4166,36.4742,36.3686,36.3686,83200.0
2023-08-07 11:05:00,37.87,37.93,37.85,37.89,23835.0,36.3686,36.4262,36.3494,36.3878,23835.0
2023-08-07 11:10:00,37.9,37.91,37.8,37.8,15649.0,36.3974,36.407,36.3014,36.3014,15649.0
2023-08-07 11:15:00,37.8,37.87,37.78,37.87,24346.0,36.3014,36.3686,36.2822,36.3686,24346.0
2023-08-07 11:20:00,37.87,37.91,37.82,37.82,13684.0,36.3686,36.407,36.3206,36.3206,13684.0
2023-08-07 11:25:00,37.83,37.84,37.79,37.8,25773.0,36.3302,36.3398,36.2918,36.3014,25773.0
2023-08-07 11:30:00,37.8,37.83,37.78,37.82,21917.0,36.3014,36.3302,36.2822,36.3206,21917.0
2023-08-07 11:35:00,37.82,37.85,37.77,37.83,21690.0,36.3206,36.3494,36.2725,36.3302,21690.0
2023-08-07 11:40:00,37.83,37.84,37.75,37.75,9057.0,36.3302,36.3398,36.2533,36.2533,9057.0
2023-08-07 11:45:00,37.75,37.79,37.65,37.73,77286.0,36.2533,36.2918,36.1573,36.2341,77286.0
2023-08-07 11:50:00,37.73,37.75,37.7,37.72,8566.0,36.2341,36.2533,36.2053,36.2245,8566.0
2023-08-07 11:55:00,37.71,37.74,37.67,37.67,22940.0,36.2149,36.2437,36.1765,36.1765,22940.0
2023-08-07 12:00:00,37.67,37.72,37.66,37.68,17542.0,36.1765,36.2245,36.1669,36.1861,17542.0
2023-08-07 12:05:00,37.67,37.73,37.64,37.69,14529.0,36.1765,36.2341,36.1477,36.1957,14529.0
2023-08-07 12:10:00,37.69,37.71,37.65,37.7,27720.0,36.1957,36.2149,36.1573,36.2053,27720.0
2023-08-07 12:15:00,37.71,37.76,37.71,37.76,6346.0,36.2149,36.2629,36.2149,36.2629,6346.0
2023-08-07 12:20:00,37.76,37.81,37.76,37.78,9076.0,36.2629,36.311,36.2629,36.2822,9076.0
2023-08-07 12:25:00,37.78,37.87,37.78,37.87,15607.0,36.2822,36.3686,36.2822,36.3686,15607.0
2023-08-07 12:30:00,37.88,37.88,37.8,37.8,8560.0,36.3782,36.3782,36.3014,36.3014,8560.0
2023-08-07 12:35:00,37.8,37.81,37.73,37.75,23073.0,36.3014,36.311,36.2341,36.2533,23073.0
2023-08-07 12:40:00,37.76,37.77,37.71,37.76,11683.0,36.2629,36.2725,36.2149,36.2629,11683.0
2023-08-07 12:45:00,37.75,37.76,37.71,37.75,8808.0,36.2533,36.2629,36.2149,36.2533,8808.0
2023-08-07 12:50:00,37.75,37.79,37.73,37.79,8095.0,36.2533,36.2918,36.2341,36.2918,8095.0
2023-08-07 12:55:00,37.78,37.79,37.74,37.75,23172.0,36.2822,36.2918,36.2437,36.2533,23172.0
2023-08-07 13:00:00,37.76,37.77,37.71,37.75,11961.0,36.2629,36.2725,36.2149,36.2533,11961.0
2023-08-07 13:05:00,37.75,37.75,37.68,37.73,10642.0,36.2533,36.2533,36.1861,36.2341,10642.0
2023-08-07 13:10:00,37.73,37.75,37.71,37.73,12304.0,36.2341,36.2533,36.2149,36.2341,12304.0
2023-08-07 13:15:00,37.73,37.74,37.68,37.72,26563.0,36.2341,36.2437,36.1861,36.2245,26563.0
2023-08-07 13:20:00,37.71,37.72,37.68,37.69,15752.0,36.2149,36.2245,36.1861,36.1957,15752.0
2023-08-07 13:25:00,37.7,37.72,37.68,37.69,16310.0,36.2053,36.2245,36.1861,36.1957,16310.0
2023-08-07 13:30:00,37.69,37.72,37.66,37.66,13965.0,36.1957,36.2245,36.1669,36.1669,13965.0
2023-08-07 13:35:00,37.66,37.69,37.59,37.61,26559.0,36.1669,36.1957,36.0997,36.1189,26559.0
2023-08-07 13:40:00,37.62,37.63,37.51,37.58,19642.0,36.1285,36.1381,36.0229,36.0901,19642.0
2023-08-07 13:45:00,37.58,37.67,37.57,37.67,30638.0,36.0901,36.1765,36.0805,36.1765,30638.0
2023-08-07 13:50:00,37.66,37.72,37.66,37.69,10091.0,36.1669,36.2245,36.1669,36.1957,10091.0
2023-08-07 13:55:00,37.69,37.74,37.67,37.7,25752.0,36.1957,36.2437,36.1765,36.2053,25752.0
2023-08-07 14:00:00,37.7,37.79,37.7,37.74,33334.0,36.2053,36.2918,36.2053,36.2437,33334.0
2023-08-07 14:05:00,37.73,37.74,37.66,37.66,10978.0,36.2341,36.2437,36.1669,36.1669,10978.0
2023-08-07 14:10:00,37.66,37.68,37.63,37.66,9032.0,36.1669,36.1861,36.1381,36.1669,9032.0
2023-08-07 14:15:00,37.67,37.68,37.61,37.62,8156.0,36.1765,36.1861,36.1189,36.1285,8156.0
2023-08-07 14:20:00,37.63,37.64,37.6,37.62,8500.0,36.1381,36.1477,36.1093,36.1285,8500.0
2023-08-07 14:25:00,37.63,37.65,37.6,37.65,19111.0,36.1381,36.1573,36.1093,36.1573,19111.0
2023-08-07 14:30:00,37.66,37.69,37.64,37.65,14603.0,36.1669,36.1957,36.1477,36.1573,14603.0
2023-08-07 14:35:00,37.64,37.66,37.62,37.66,18142.0,36.1477,36.1669,36.1285,36.1669,18142.0
2023-08-07 14:40:00,37.66,37.69,37.64,37.65,11885.0,36.1669,36.1957,36.1477,36.1573,11885.0
2023-08-07 14:45:00,37.65,37.66,37.63,37.66,15658.0,36.1573,36.1669,36.1381,36.1669,15658.0
2023-08-07 14:50:00,37.66,37.66,37.58,37.59,20128.0,36.1669,36.1669,36.0901,36.0997,20128.0
2023-08-07 14:55:00,37.59,37.66,37.57,37.64,21393.0,36.0997,36.1669,36.0805,36.1477,21393.0
2023-08-07 15:00:00,37.64,37.7,37.63,37.68,34086.0,36.1477,36.2053,36.1381,36.1861,34086.0
2023-08-07 15:05:00,37.67,37.67,37.61,37.62,9325.0,36.1765,36.1765,36.1189,36.1285,9325.0
2023-08-07 15:10:00,37.62,37.64,37.59,37.59,11481.0,36.1285,36.1477,36.0997,36.0997,11481.0
2023-08-07 15:15:00,37.6,37.62,37.56,37.58,22132.0,36.1093,36.1285,36.0709,36.0901,22132.0
2023-08-07 15:20:00,37.59,37.59,37.55,37.57,14864.0,36.0997,36.0997,36.0613,36.0805,14864.0
2023-08-07 15:25:00,37.57,37.59,37.54,37.57,100420.0,36.0805,36.0997,36.0517,36.0805,100420.0
2023-08-07 15:30:00,37.56,37.61,37.54,37.58,26193.0,36.0709,36.1189,36.0517,36.0901,26193.0
2023-08-07 15:35:00,37.58,37.63,37.55,37.58,25121.0,36.0901,36.1381,36.0613,36.0901,25121.0
2023-08-07 15:40:00,37.57,37.69,37.57,37.68,44581.0,36.0805,36.1957,36.0805,36.1861,44581.0
2023-08-07 15:45:00,37.68,37.69,37.61,37.62,51070.0,36.1861,36.1957,36.1189,36.1285,51070.0
2023-08-07 15:50:00,37.6,37.68,37.56,37.64,113252.0,36.1093,36.1861,36.0709,36.1477,113252.0
2023-08-07 15:55:00,37.64,37.65,37.51,37.52,270210.0,36.1477,36.1573,36.0229,36.0325,270210.0
2023-08-08 09:30:00,37.38,37.49,36.96,37.25,41160.0,35.898,36.0037,35.4947,35.7732,41160.0
2023-08-08 09:35:00,37.2,37.76,37.13,37.4,27288.0,35.7251,36.2629,35.6579,35.9172,27288.0
2023-08-08 09:40:00,37.38,37.56,37.32,37.55,17344.0,35.898,36.0709,35.8404,36.0613,17344.0
2023-08-08 09:45:00,37.54,37.54,37.14,37.19,45115.0,36.0517,36.0517,35.6675,35.7155,45115.0
2023-08-08 09:50:00,37.17,37.22,37.04,37.06,53021.0,35.6963,35.7444,35.5715,35.5907,53021.0
2023-08-08 09:55:00,37.05,37.28,37.03,37.19,148567.0,35.5811,35.802,35.5619,35.7155,148567.0
2023-08-08 10:00:00,37.19,37.22,37.12,37.15,69762.0,35.7155,35.7444,35.6483,35.6771,69762.0
2023-08-08 10:05:00,37.15,37.35,37.13,37.34,75986.0,35.6771,35.8692,35.6579,35.8596,75986.0
2023-08-08 10:10:00,37.35,37.35,37.19,37.24,41838.0,35.8692,35.8692,35.7155,35.7636,41838.0
2023-08-08 10:15:00,37.23,37.24,37.07,37.17,76967.0,35.754,35.7636,35.6003,35.6963,76967.0
2023-08-08 10:20:00,37.17,37.18,36.84,36.84,51644.0,35.6963,35.7059,35.3794,35.3794,51644.0
2023-08-08 10:25:00,36.83,36.88,36.63,36.69,30518.0,35.3698,35.4178,35.1777,35.2354,30518.0
2023-08-08 10:30:00,36.66,36.68,36.35,36.39,50897.0,35.2066,35.2258,34.9088,34.9473,50897.0
2023-08-08 10:35:00,36.39,36.5,36.32,36.4,36224.0,34.9473,35.0529,34.88,34.9569,36224.0
2023-08-08 10:40:00,36.4,36.67,36.38,36.65,67551.0,34.9569,35.2162,34.9377,35.197,67551.0
2023-08-08 10:45:00,36.66,36.67,36.55,36.61,59687.0,35.2066,35.2162,35.1009,35.1585,59687.0
2023-08-08 10:50:00,36.61,36.65,36.49,36.58,82694.0,35.1585,35.197,35.0433,35.1297,82694.0
2023-08-08 10:55:00,36.55,36.65,36.51,36.65,35671.0,35.1009,35.197,35.0625,35.197,35671.0
2023-08-08 11:00:00,36.65,36.7,36.55,36.57,43173.0,35.197,35.245,35.1009,35.1201,43173.0
2023-08-08 11:05:00,36.54,36.75,36.53,36.71,68305.0,35.0913,35.293,35.0817,35.2546,68305.0
2023-08-08 11:10:00,36.7,36.7,36.54,36.68,48547.0,35.245,35.245,35.0913,35.2258,48547.0
2023-08-08 11:15:00,36.68,36.85,36.67,36.8,80926.0,35.2258,35.389,35.2162,35.341,80926.0
2023-08-08 11:20:00,36.81,36.81,36.65,36.66,51916.0,35.3506,35.3506,35.197,35.2066,51916.0
2023-08-08 11:25:00,36.68,36.69,36.54,36.61,32988.0,35.2258,35.2354,35.0913,35.1585,32988.0
2023-08-08 11:30:00,36.59,36.6,36.49,36.59,60721.0,35.1393,35.1489,35.0433,35.1393,60721.0
2023-08-08 11:35:00,36.59,36.63,36.5,36.51,52517.0,35.1393,35.1777,35.0529,35.0625,52517.0
2023-08-08 11:40:00,36.51,36.64,36.5,36.59,30776.0,35.0625,35.1873,35.0529,35.1393,30776.0
2023-08-08 11:45:00,36.6,36.7,36.59,36.63,40278.0,35.1489,35.245,35.1393,35.1777,40278.0
2023-08-08 11:50:00,36.62,36.7,36.6,36.7,17628.0,35.1681,35.245,35.1489,35.245,17628.0
2023-08-08 11:55:00,36.7,36.71,36.49,36.55,51096.0,35.245,35.2546,35.0433,35.1009,51096.0
2023-08-08 12:00:00,36.54,36.58,36.5,36.5,16827.0,35.0913,35.1297,35.0529,35.0529,16827.0
2023-08-08 12:05:00,36.52,36.52,36.48,36.51,26491.0,35.0721,35.0721,35.0337,35.0625,26491.0
2023-08-08 12:10:00,36.51,36.55,36.5,36.55,11532.0,35.0625,35.1009,35.0529,35.1009,11532.0
2023-08-08 12:15:00,36.55,36.56,36.48,36.5,10268.0,35.1009,35.1105,35.0337,35.0529,10268.0
2023-08-08 12:20:00,36.51,36.52,36.39,36.42,18707.0,35.0625,35.0721,34.9473,34.9761,18707.0
2023-08-08 12:25:00,36.41,36.48,36.33,36.34,24852.0,34.9665,35.0337,34.8896,34.8992,24852.0
2023-08-08 12:30:00,36.31,36.32,36.25,36.29,16200.0,34.8704,34.88,34.8128,34.8512,16200.0
2023-08-08 12:35:00,36.3,36.34,36.22,36.23,15851.0,34.8608,34.8992,34.784,34.7936,15851.0
2023-08-08 12:40:00,36.23,36.31,36.17,36.27,59063.0,34.7936,34.8704,34.736,34.832,59063.0
2023-08-08 12:45:00,36.27,36.29,36.18,36.2,57831.0,34.832,34.8512,34.7456,34.7648,57831.0
2023-08-08 12:50:00,36.2,36.24,36.17,36.23,21723.0,34.7648,34.8032,34.736,34.7936,21723.0
2023-08-08 12:55:00,36.23,36.38,36.22,36.38,32263.0,34.7936,34.9377,34.784,34.9377,32263.0
2023-08-08 13:00:00,36.38,36.47,36.34,36.47,36515.0,34.9377,35.0241,34.8992,35.0241,36515.0
2023-08-08 13:05:00,36.47,36.62,36.47,36.57,42179.0,35.0241,35.1681,35.0241,35.1201,42179.0
2023-08-08 13:10:00,36.57,36.61,36.51,36.58,77002.0,35.1201,35.1585,35.0625,35.1297,77002.0
2023-08-08 13:15:00,36.57,36.57,36.51,36.54,24454.0,35.1201,35.1201,35.0625,35.0913,24454.0
2023-08-08 13:20:00,36.53,36.64,36.51,36.64,24178.0,35.0817,35.1873,35.0625,35.1873,24178.0
2023-08-08 13:25:00,36.64,36.71,36.63,36.69,67316.0,35.1873,35.2546,35.1777,35.2354,67316.0
2023-08-08 13:30:00,36.69,36.7,36.55,36.55,62667.0,35.2354,35.245,35.1009,35.1009,62667.0
2023-08-08 13:35:00,36.53,36.59,36.51,36.59,15619.0,35.0817,35.1393,35.0625,35.1393,15619.0
2023-08-08 13:40:00,36.6,36.61,36.53,36.54,17123.0,35.1489,35.1585,35.0817,35.0913,17123.0
2023-08-08 13:45:00,36.54,36.61,36.53,36.57,38237.0,35.0913,35.1585,35.0817,35.1201,38237.0
2023-08-08 13:50:00,36.55,36.59,36.52,36.59,10505.0,35.1009,35.1393,35.0721,35.1393,10505.0
2023-08-08 13:55:00,36.59,36.69,36.56,36.69,36625.0,35.1393,35.2354,35.1105,35.2354,36625.0
2023-08-08 14:00:00,36.69,36.75,36.64,36.67,17726.0,35.2354,35.293,35.1873,35.2162,17726.0
2023-08-08 14:05:00,36.69,36.69,36.63,36.67,18350.0,35.2354,35.2354,35.1777,35.2162,18350.0
2023-08-08 14:10:00,36.66,36.83,36.66,36.83,30037.0,35.2066,35.3698,35.2066,35.3698,30037.0
2023-08-08 14:15:00,36.83,36.86,36.77,36.77,17960.0,35.3698,35.3986,35.3122,35.3122,17960.0
2023-08-08 14:20:00,36.78,36.83,36.78,36.83,10559.0,35.3218,35.3698,35.3218,35.3698,10559.0
2023-08-08 14:25:00,36.82,36.82,36.76,36.79,15249.0,35.3602,35.3602,35.3026,35.3314,15249.0
2023-08-08 14:30:00,36.79,36.86,36.78,36.85,29479.0,35.3314,35.3986,35.3218,35.389,29479.0
2023-08-08 14:35:00,36.86,36.9,36.84,36.86,12273.0,35.3986,35.437,35.3794,35.3986,12273.0
2023-08-08 14:40:00,36.87,36.9,36.85,36.86,13809.0,35.4082,35.437,35.389,35.3986,13809.0
2023-08-08 14:45:00,36.87,36.95,36.86,36.94,11134.0,35.4082,35.4851,35.3986,35.4755,11134.0
2023-08-08 14:50:00,36.93,36.93,36.86,36.93,12362.0,35.4659,35.4659,35.3986,35.4659,12362.0
2023-08-08 14:55:00,36.93,36.96,36.85,36.87,52511.0,35.4659,35.4947,35.389,35.4082,52511.0
2023-08-08 15:00:00,36.87,36.91,36.83,36.91,32783.0,35.4082,35.4466,35.3698,35.4466,32783.0
2023-08-08 15:05:00,36.91,36.92,36.85,36.89,12643.0,35.4466,35.4562,35.389,35.4274,12643.0
2023-08-08 15:10:00,36.89,36.91,36.84,36.86,26161.0,35.4274,35.4466,35.3794,35.3986,26161.0
2023-08-08 15:15:00,36.87,36.89,36.84,36.86,14390.0,35.4082,35.4274,35.3794,35.3986,14390.0
2023-08-08 15:20:00,36.85,36.93,36.85,36.9,23730.0,35.389,35.4659,35.389,35.437,23730.0
2023-08-08 15:25:00,36.9,36.95,36.86,36.95,26502.0,35.437,35.4851,35.3986,35.4851,26502.0
2023-08-08 15:30:00,36.95,36.96,36.89,36.94,29730.0,35.4851,35.4947,35.4274,35.4755,29730.0
2023-08-08 15:35:00,36.94,36.94,36.88,36.89,40367.0,35.4755,35.4755,35.4178,35.4274,40367.0
2023-08-08 15:40:00,36.89,36.94,36.88,36.94,48144.0,35.4274,35.4755,35.4178,35.4755,48144.0
2023-08-08 15:45:00,36.94,36.96,36.89,36.91,61055.0,35.4755,35.4947,35.4274,35.4466,61055.0
2023-08-08 15:50:00,36.92,36.92,36.8,36.8,86066.0,35.4562,35.4562,35.341,35.341,86066.0
2023-08-08 15:55:00,36.8,36.85,36.76,36.77,175133.0,35.341,35.389,35.3026,35.3122,175133.0
2023-08-09 09:30:00,37.0,37.29,36.79,37.25,73457.0,35.5331,35.8116,35.3314,35.7732,73457.0
2023-08-09 09:35:00,37.26,37.61,37.21,37.53,31548.0,35.7828,36.1189,35.7348,36.0421,31548.0
2023-08-09 09:40:00,37.52,37.75,37.5,37.6,38085.0,36.0325,36.2533,36.0133,36.1093,38085.0
2023-08-09 09:45:00,37.62,37.71,37.44,37.59,100050.0,36.1285,36.2149,35.9556,36.0997,100050.0
2023-08-09 09:50:00,37.57,37.58,37.47,37.53,26850.0,36.0805,36.0901,35.9844,36.0421,26850.0
2023-08-09 09:55:00,37.55,37.68,37.5,37.61,34752.0,36.0613,36.1861,36.0133,36.1189,34752.0
2023-08-09 10:00:00,37.61,37.84,37.57,37.8,40600.0,36.1189,36.3398,36.0805,36.3014,40600.0
2023-08-09 10:05:00,37.8,37.8,37.65,37.65,25657.0,36.3014,36.3014,36.1573,36.1573,25657.0
2023-08-09 10:10:00,37.66,37.67,37.56,37.65,26148.0,36.1669,36.1765,36.0709,36.1573,26148.0
2023-08-09 10:15:00,37.64,37.74,37.63,37.68,32795.0,36.1477,36.2437,36.1381,36.1861,32795.0
2023-08-09 10:20:00,37.68,37.77,37.67,37.77,62508.0,36.1861,36.2725,36.1765,36.2725,62508.0
2023-08-09 10:25:00,37.76,37.86,37.7,37.86,59432.0,36.2629,36.359,36.2053,36.359,59432.0
2023-08-09 10:30:00,37.88,37.98,37.83,37.94,71126.0,36.3782,36.4742,36.3302,36.4358,71126.0
2023-08-09 10:35:00,37.93,38.04,37.89,38.04,58916.0,36.4262,36.5318,36.3878,36.5318,58916.0
2023-08-09 10:40:00,38.03,38.05,37.96,37.99,36498.0,36.5222,36.5414,36.455,36.4838,36498.0
2023-08-09 10:45:00,37.99,38.05,37.94,38.04,68736.0,36.4838,36.5414,36.4358,36.5318,68736.0
2023-08-09 10:50:00,38.05,38.12,38.02,38.1,24596.0,36.5414,36.6087,36.5126,36.5895,24596.0
2023-08-09 10:55:00,38.1,38.17,38.1,38.12,22624.0,36.5895,36.6567,36.5895,36.6087,22624.0
2023-08-09 11:00:00,38.13,38.15,38.07,38.13,19814.0,36.6183,36.6375,36.5607,36.6183,19814.0
2023-08-09 11:05:00,38.13,38.18,38.08,38.08,32033.0,36.6183,36.6663,36.5703,36.5703,32033.0
2023-08-09 11:10:00,38.07,38.07,37.96,38.0,19896.0,36.5607,36.5607,36.455,36.4934,19896.0
2023-08-09 11:15:00,38.0,38.02,37.78,37.82,32128.0,36.4934,36.5126,36.2822,36.3206,32128.0
2023-08-09 11:20:00,37.82,37.82,37.64,37.7,34059.0,36.3206,36.3206,36.1477,36.2053,34059.0
2023-08-09 11:25:00,37.7,37.7,37.56,37.56,28175.0,36.2053,36.2053,36.0709,36.0709,28175.0
2023-08-09 11:30:00,37.55,37.57,37.52,37.55,23055.0,36.0613,36.0805,36.0325,36.0613,23055.0
2023-08-09 11:35:00,37.55,37.62,37.55,37.59,23267.0,36.0613,36.1285,36.0613,36.0997,23267.0
2023-08-09 11:40:00,37.58,37.6,37.52,37.52,20407.0,36.0901,36.1093,36.0325,36.0325,20407.0
2023-08-09 11:45:00,37.52,37.55,37.47,37.5,19437.0,36.0325,36.0613,35.9844,36.0133,19437.0
2023-08-09 11:50:00,37.49,37.51,37.38,37.38,17339.0,36.0037,36.0229,35.898,35.898,17339.0
2023-08-09 11:55:00,37.36,37.37,37.3,37.32,20550.0,35.8788,35.8884,35.8212,35.8404,20550.0
2023-08-09 12:00:00,37.32,37.42,37.27,37.41,46190.0,35.8404,35.9364,35.7924,35.9268,46190.0
2023-08-09 12:05:00,37.4,37.52,37.4,37.51,26918.0,35.9172,36.0325,35.9172,36.0229,26918.0
2023-08-09 12:10:00,37.51,37.51,37.47,37.47,19805.0,36.0229,36.0229,35.9844,35.9844,19805.0
2023-08-09 12:15:00,37.49,37.56,37.45,37.55,26048.0,36.0037,36.0709,35.9652,36.0613,26048.0
2023-08-09 12:20:00,37.54,37.56,37.5,37.52,8811.0,36.0517,36.0709,36.0133,36.0325,8811.0
2023-08-09 12:25:00,37.52,37.54,37.49,37.52,15119.0,36.0325,36.0517,36.0037,36.0325,15119.0
2023-08-09 12:30:00,37.51,37.61,37.5,37.61,12136.0,36.0229,36.1189,36.0133,36.1189,12136.0
2023-08-09 12:35:00,37.61,37.62,37.57,37.61,24559.0,36.1189,36.1285,36.0805,36.1189,24559.0
2023-08-09 12:40:00,37.61,37.69,37.59,37.59,31727.0,36.1189,36.1957,36.0997,36.0997,31727.0
2023-08-09 12:45:00,37.59,37.69,37.51,37.58,112578.0,36.0997,36.1957,36.0229,36.0901,112578.0
2023-08-09 12:50:00,37.57,37.57,37.44,37.48,110067.0,36.0805,36.0805,35.9556,35.994,110067.0
2023-08-09 12:55:00,37.5,37.55,37.48,37.5,20043.0,36.0133,36.0613,35.994,36.0133,20043.0
2023-08-09 13:00:00,37.49,37.49,37.34,37.39,14624.0,36.0037,36.0037,35.8596,35.9076,14624.0
2023-08-09 13:05:00,37.4,37.42,37.32,37.32,18532.0,35.9172,35.9364,35.8404,35.8404,18532.0
2023-08-09 13:10:00,37.33,37.38,37.25,37.32,31689.0,35.85,35.898,35.7732,35.8404,31689.0
2023-08-09 13:15:00,37.33,37.37,37.32,37.36,13796.0,35.85,35.8884,35.8404,35.8788,13796.0
2023-08-09 13:20:00,37.36,37.36,37.26,37.29,19536.0,35.8788,35.8788,35.7828,35.8116,19536.0
2023-08-09 13:25:00,37.3,37.3,37.15,37.18,16873.0,35.8212,35.8212,35.6771,35.7059,16873.0
2023-08-09 13:30:00,37.19,37.21,37.13,37.14,10887.0,35.7155,35.7348,35.6579,35.6675,10887.0
2023-08-09 13:35:00,37.12,37.16,37.07,37.12,20980.0,35.6483,35.6867,35.6003,35.6483,20980.0
2023-08-09 13:40:00,37.14,37.2,37.12,37.15,27973.0,35.6675,35.7251,35.6483,35.6771,27973.0
2023-08-09 13:45:00,37.15,37.18,37.11,37.13,14090.0,35.6771,35.7059,35.6387,35.6579,14090.0
2023-08-09 13:50:00,37.13,37.14,37.1,37.13,14505.0,35.6579,35.6675,35.6291,35.6579,14505.0
2023-08-09 13:55:00,37.13,37.15,37.12,37.15,15483.0,35.6579,35.6771,35.6483,35.6771,15483.0
2023-08-09 14:00:00,37.15,37.28,37.14,37.27,33185.0,35.6771,35.802,35.6675,35.7924,33185.0
2023-08-09 14:05:00,37.28,37.36,37.28,37.29,74407.0,35.802,35.8788,35.802,35.8116,74407.0
2023-08-09 14:10:00,37.3,37.39,37.28,37.38,16769.0,35.8212,35.9076,35.802,35.898,16769.0
2023-08-09 14:15:00,37.38,37.44,37.38,37.44,10158.0,35.898,35.9556,35.898,35.9556,10158.0
2023-08-09 14:20:00,37.45,37.51,37.42,37.5,17411.0,35.9652,36.0229,35.9364,36.0133,17411.0
2023-08-09 14:25:00,37.51,37.59,37.51,37.57,12701.0,36.0229,36.0997,36.0229,36.0805,12701.0
2023-08-09 14:30:00,37.58,37.66,37.57,37.64,33897.0,36.0901,36.1669,36.0805,36.1477,33897.0
2023-08-09 14:35:00,37.64,37.65,37.55,37.57,20258.0,36.1477,36.1573,36.0613,36.0805,20258.0
2023-08-09 14:40:00,37.57,37.58,37.53,37.56,10783.0,36.0805,36.0901,36.0421,36.0709,10783.0
2023-08-09 14:45:00,37.57,37.58,37.51,37.54,13099.0,36.0805,36.0901,36.0229,36.0517,13099.0
2023-08-09 14:50:00,37.54,37.58,37.53,37.55,17514.0,36.0517,36.0901,36.0421,36.0613,17514.0
2023-08-09 14:55:00,37.55,37.59,37.55,37.56,15134.0,36.0613,36.0997,36.0613,36.0709,15134.0
2023-08-09 15:00:00,37.57,37.61,37.55,37.57,18198.0,36.0805,36.1189,36.0613,36.0805,18198.0
2023-08-09 15:05:00,37.57,37.57,37.48,37.48,16078.0,36.0805,36.0805,35.994,35.994,16078.0
2023-08-09 15:10:00,37.48,37.48,37.44,37.46,14149.0,35.994,35.994,35.9556,35.9748,14149.0
2023-08-09 15:15:00,37.45,37.51,37.44,37.49,16590.0,35.9652,36.0229,35.9556,36.0037,16590.0
2023-08-09 15:20:00,37.48,37.55,37.47,37.55,23876.0,35.994,36.0613,35.9844,36.0613,23876.0
2023-08-09 15:25:00,37.54,37.54,37.3,37.34,59205.0,36.0517,36.0517,35.8212,35.8596,59205.0
2023-08-09 15:30:00,37.34,37.45,37.31,37.41,48559.0,35.8596,35.9652,35.8308,35.9268,48559.0
2023-08-09 15:35:00,37.41,37.46,37.41,37.44,42614.0,35.9268,35.9748,35.9268,35.9556,42614.0
2023-08-09 15:40:00,37.43,37.48,37.39,37.43,57414.0,35.946,35.994,35.9076,35.946,57414.0
2023-08-09 15:45:00,37.43,37.43,37.32,37.34,52092.0,35.946,35.946,35.8404,35.8596,52092.0
2023-08-09 15:50:00,37.34,37.34,37.17,37.19,92444.0,35.8596,35.8596,35.6963,35.7155,92444.0
2023-08-09 15:55:00,37.19,37.26,37.14,37.22,214672.0,35.7155,35.7828,35.6675,35.7444,214672.0
2023-08-10 09:30:00,37.23,37.31,37.14,37.3,24505.0,35.754,35.8308,35.6675,35.8212,24505.0
2023-08-10 09:35:00,37.29,37.33,37.2,37.22,17192.0,35.8116,35.85,35.7251,35.7444,17192.0
2023-08-10 09:40:00,37.21,37.33,37.13,37.33,23835.0,35.7348,35.85,35.6579,35.85,23835.0
2023-08-10 09:45:00,37.33,37.41,37.28,37.38,21704.0,35.85,35.9268,35.802,35.898,21704.0
2023-08-10 09:50:00,37.38,37.41,37.31,37.32,10365.0,35.898,35.9268,35.8308,35.8404,10365.0
2023-08-10 09:55:00,37.33,37.38,37.3,37.37,12723.0,35.85,35.898,35.8212,35.8884,12723.0
2023-08-10 10:00:00,37.4,37.4,37.28,37.3,9004.0,35.9172,35.9172,35.802,35.8212,9004.0
2023-08-10 10:05:00,37.29,37.46,37.25,37.45,15079.0,35.8116,35.9748,35.7732,35.9652,15079.0
2023-08-10 10:10:00,37.44,37.55,37.42,37.55,18487.0,35.9556,36.0613,35.9364,36.0613,18487.0
2023-08-10 10:15:00,37.56,37.58,37.48,37.48,20796.0,36.0709,36.0901,35.994,35.994,20796.0
2023-08-10 10:20:00,37.48,37.56,37.45,37.55,12239.0,35.994,36.0709,35.9652,36.0613,12239.0
2023-08-10 10:25:00,37.54,37.55,37.45,37.46,13591.0,36.0517,36.0613,35.9652,35.9748,13591.0
2023-08-10 10:30:00,37.45,37.45,37.35,37.37,10745.0,35.9652,35.9652,35.8692,35.8884,10745.0
2023-08-10 10:35:00,37.36,37.36,37.23,37.27,9383.0,35.8788,35.8788,35.754,35.7924,9383.0
2023-08-10 10:40:00,37.26,37.27,37.18,37.22,9029.0,35.7828,35.7924,35.7059,35.7444,9029.0
2023-08-10 10:45:00,37.21,37.22,37.08,37.09,51082.0,35.7348,35.7444,35.6099,35.6195,51082.0
2023-08-10 10:50:00,37.09,37.17,37.05,37.16,10700.0,35.6195,35.6963,35.5811,35.6867,10700.0
2023-08-10 10:55:00,37.17,37.26,37.17,37.24,7528.0,35.6963,35.7828,35.6963,35.7636,7528.0
2023-08-10 11:00:00,37.23,37.26,37.21,37.21,9638.0,35.754,35.7828,35.7348,35.7348,9638.0
2023-08-10 11:05:00,37.2,37.28,37.17,37.24,9148.0,35.7251,35.802,35.6963,35.7636,9148.0
2023-08-10 11:10:00,37.23,37.25,37.17,37.22,7510.0,35.754,35.7732,35.6963,35.7444,7510.0
2023-08-10 11:15:00,37.21,37.21,37.12,37.16,11740.0,35.7348,35.7348,35.6483,35.6867,11740.0
2023-08-10 11:20:00,37.15,37.16,37.11,37.14,7493.0,35.6771,35.6867,35.6387,35.6675,7493.0
2023-08-10 11:25:00,37.16,37.24,37.16,37.23,6968.0,35.6867,35.7636,35.6867,35.754,6968.0
2023-08-10 11:30:00,37.25,37.26,37.2,37.24,7223.0,35.7732,35.7828,35.7251,35.7636,7223.0
2023-08-10 11:35:00,37.24,37.26,37.22,37.25,5526.0,35.7636,35.7828,35.7444,35.7732,5526.0
2023-08-10 11:40:00,37.24,37.28,37.22,37.26,6712.0,35.7636,35.802,35.7444,35.7828,6712.0
2023-08-10 11:45:00,37.24,37.26,37.2,37.25,21810.0,35.7636,35.7828,35.7251,35.7732,21810.0
2023-08-10 11:50:00,37.25,37.25,37.16,37.18,5087.0,35.7732,35.7732,35.6867,35.7059,5087.0
2023-08-10 11:55:00,37.18,37.28,37.17,37.28,4166.0,35.7059,35.802,35.6963,35.802,4166.0
2023-08-10 12:00:00,37.28,37.33,37.28,37.33,8293.0,35.802,35.85,35.802,35.85,8293.0
2023-08-10 12:05:00,37.33,37.34,37.28,37.3,11296.0,35.85,35.8596,35.802,35.8212,11296.0
2023-08-10 12:10:00,37.31,37.32,37.27,37.32,5113.0,35.8308,35.8404,35.7924,35.8404,5113.0
2023-08-10 12:15:00,37.31,37.32,37.28,37.3,6102.0,35.8308,35.8404,35.802,35.8212,6102.0
2023-08-10 12:20:00,37.29,37.31,37.28,37.29,5023.0,35.8116,35.8308,35.802,35.8116,5023.0
2023-08-10 12:25:00,37.29,37.29,37.25,37.29,8527.0,35.8116,35.8116,35.7732,35.8116,8527.0
2023-08-10 12:30:00,37.29,37.31,37.24,37.25,5852.0,35.8116,35.8308,35.7636,35.7732,5852.0
2023-08-10 12:35:00,37.25,37.3,37.22,37.3,8149.0,35.7732,35.8212,35.7444,35.8212,8149.0
2023-08-10 12:40:00,37.29,37.29,37.23,37.23,6907.0,35.8116,35.8116,35.754,35.754,6907.0
2023-08-10 12:45:00,37.23,37.24,37.19,37.22,9080.0,35.754,35.7636,35.7155,35.7444,9080.0
2023-08-10 12:50:00,37.22,37.22,37.14,37.14,5484.0,35.7444,35.7444,35.6675,35.6675,5484.0
2023-08-10 12:55:00,37.14,37.14,37.01,37.04,9889.0,35.6675,35.6675,35.5427,35.5715,9889.0
2023-08-10 13:00:00,37.03,37.04,36.98,37.02,6087.0,35.5619,35.5715,35.5139,35.5523,6087.0
2023-08-10 13:05:00,37.02,37.04,36.97,36.99,10928.0,35.5523,35.5715,35.5043,35.5235,10928.0
2023-08-10 13:10:00,36.99,37.0,36.94,36.99,4841.0,35.5235,35.5331,35.4755,35.5235,4841.0
2023-08-10 13:15:00,37.0,37.04,36.97,36.99,8560.0,35.5331,35.5715,35.5043,35.5235,8560.0
2023-08-10 13:20:00,36.99,37.01,36.95,36.99,15859.0,35.5235,35.5427,35.4851,35.5235,15859.0
2023-08-10 13:25:00,37.0,37.0,36.92,36.95,6343.0,35.5331,35.5331,35.4562,35.4851,6343.0
2023-08-10 13:30:00,36.95,37.01,36.95,36.97,13211.0,35.4851,35.5427,35.4851,35.5043,13211.0
2023-08-10 13:35:00,36.97,36.99,36.91,36.98,9042.0,35.5043,35.5235,35.4466,35.5139,9042.0
2023-08-10 13:40:00,36.99,37.01,36.95,36.99,10352.0,35.5235,35.5427,35.4851,35.5235,10352.0
2023-08-10 13:45:00,37.0,37.12,36.99,37.1,17850.0,35.5331,35.6483,35.5235,35.6291,17850.0
2023-08-10 13:50:00,37.11,37.18,37.11,37.18,11478.0,35.6387,35.7059,35.6387,35.7059,11478.0
2023-08-10 13:55:00,37.18,37.18,37.12,37.12,9823.0,35.7059,35.7059,35.6483,35.6483,9823.0
2023-08-10 14:00:00,37.11,37.2,37.09,37.19,16666.0,35.6387,35.7251,35.6195,35.7155,16666.0
2023-08-10 14:05:00,37.2,37.32,37.2,37.28,12125.0,35.7251,35.8404,35.7251,35.802,12125.0
2023-08-10 14:10:00,37.25,37.29,37.19,37.23,12388.0,35.7732,35.8116,35.7155,35.754,12388.0
2023-08-10 14:15:00,37.24,37.3,37.24,37.29,5804.0,35.7636,35.8212,35.7636,35.8116,5804.0
2023-08-10 14:20:00,37.28,37.33,37.28,37.3,5422.0,35.802,35.85,35.802,35.8212,5422.0
2023-08-10 14:25:00,37.31,37.33,37.26,37.27,5882.0,35.8308,35.85,35.7828,35.7924,5882.0
2023-08-10 14:30:00,37.26,37.27,37.22,37.23,8052.0,35.7828,35.7924,35.7444,35.754,8052.0
2023-08-10 14:35:00,37.23,37.24,37.17,37.22,7302.0,35.754,35.7636,35.6963,35.7444,7302.0
2023-08-10 14:40:00,37.23,37.23,37.16,37.2,8878.0,35.754,35.754,35.6867,35.7251,8878.0
2023-08-10 14:45:00,37.2,37.22,37.19,37.2,14475.0,35.7251,35.7444,35.7155,35.7251,14475.0
2023-08-10 14:50:00,37.21,37.27,37.2,37.27,11869.0,35.7348,35.7924,35.7251,35.7924,11869.0
2023-08-10 14:55:00,37.27,37.3,37.25,37.27,26557.0,35.7924,35.8212,35.7732,35.7924,26557.0
2023-08-10 15:00:00,37.27,37.27,37.18,37.22,6053.0,35.7924,35.7924,35.7059,35.7444,6053.0
2023-08-10 15:05:00,37.22,37.28,37.22,37.27,12431.0,35.7444,35.802,35.7444,35.7924,12431.0
2023-08-10 15:10:00,37.27,37.3,37.24,37.26,9094.0,35.7924,35.8212,35.7636,35.7828,9094.0
2023-08-10 15:15:00,37.25,37.28,37.24,37.26,12510.0,35.7732,35.802,35.7636,35.7828,12510.0
2023-08-10 15:20:00,37.25,37.27,37.2,37.22,13228.0,35.7732,35.7924,35.7251,35.7444,13228.0
2023-08-10 15:25:00,37.21,37.23,37.16,37.2,12596.0,35.7348,35.754,35.6867,35.7251,12596.0
2023-08-10 15:30:00,37.19,37.2,37.08,37.09,18815.0,35.7155,35.7251,35.6099,35.6195,18815.0
2023-08-10 15:35:00,37.08,37.09,37.01,37.01,19199.0,35.6099,35.6195,35.5427,35.5427,19199.0
2023-08-10 15:40:00,37.01,37.01,36.91,36.91,34710.0,35.5427,35.5427,35.4466,35.4466,34710.0
2023-08-10 15:45:00,36.9,36.95,36.87,36.93,53688.0,35.437,35.4851,35.4082,35.4659,53688.0
2023-08-10 15:50:00,36.92,36.94,36.87,36.88,76496.0,35.4562,35.4755,35.4082,35.4178,76496.0
2023-08-10 15:55:00,36.88,36.95,36.84,36.94,184306.0,35.4178,35.4851,35.3794,35.4755,184306.0
2023-08-11 09:30:00,36.97,37.08,36.96,37.02,11472.0,35.5043,35.6099,35.4947,35.5523,11472.0
2023-08-11 09:35:00,37.05,37.05,36.94,36.96,21575.0,35.5811,35.5811,35.4755,35.4947,21575.0
2023-08-11 09:40:00,36.98,37.04,36.91,37.04,15959.0,35.5139,35.5715,35.4466,35.5715,15959.0
2023-08-11 09:45:00,37.04,37.07,37.01,37.04,10549.0,35.5715,35.6003,35.5427,35.5715,10549.0
2023-08-11 09:50:00,37.09,37.16,37.09,37.11,8406.0,35.6195,35.6867,35.6195,35.6387,8406.0
2023-08-11 09:55:00,37.11,37.19,37.09,37.17,6018.0,35.6387,35.7155,35.6195,35.6963,6018.0
2023-08-11 10:00:00,37.19,37.28,37.17,37.23,36643.0,35.7155,35.802,35.6963,35.754,36643.0
2023-08-11 10:05:00,37.24,37.31,37.19,37.22,39112.0,35.7636,35.8308,35.7155,35.7444,39112.0
2023-08-11 10:10:00,37.23,37.28,37.19,37.26,21210.0,35.754,35.802,35.7155,35.7828,21210.0
2023-08-11 10:15:00,37.27,37.32,37.23,37.26,9893.0,35.7924,35.8404,35.754,35.7828,9893.0
2023-08-11 10:20:00,37.27,37.29,37.2,37.22,18336.0,35.7924,35.8116,35.7251,35.7444,18336.0
2023-08-11 10:25:00,37.21,37.21,37.13,37.13,6454.0,35.7348,35.7348,35.6579,35.6579,6454.0
2023-08-11 10:30:00,37.15,37.15,37.06,37.06,5570.0,35.6771,35.6771,35.5907,35.5907,5570.0
2023-08-11 10:35:00,37.05,37.11,37.02,37.11,15924.0,35.5811,35.6387,35.5523,35.6387,15924.0
2023-08-11 10:40:00,37.12,37.12,37.04,37.06,11327.0,35.6483,35.6483,35.5715,35.5907,11327.0
2023-08-11 10:45:00,37.07,37.07,37.02,37.05,8626.0,35.6003,35.6003,35.5523,35.5811,8626.0
2023-08-11 10:50:00,37.04,37.04,36.97,37.03,25475.0,35.5715,35.5715,35.5043,35.5619,25475.0
2023-08-11 10:55:00,37.03,37.08,36.98,36.99,8099.0,35.5619,35.6099,35.5139,35.5235,8099.0
2023-08-11 11:00:00,36.99,37.01,36.95,36.96,16278.0,35.5235,35.5427,35.4851,35.4947,16278.0
2023-08-11 11:05:00,36.96,36.96,36.82,36.89,90065.0,35.4947,35.4947,35.3602,35.4274,90065.0
2023-08-11 11:10:00,36.88,36.88,36.76,36.77,10284.0,35.4178,35.4178,35.3026,35.3122,10284.0
2023-08-11 11:15:00,36.75,36.79,36.7,36.73,31978.0,35.293,35.3314,35.245,35.2738,31978.0
2023-08-11 11:20:00,36.71,36.75,36.65,36.65,8789.0,35.2546,35.293,35.197,35.197,8789.0
2023-08-11 11:25:00,36.65,36.68,36.57,36.68,22396.0,35.197,35.2258,35.1201,35.2258,22396.0
2023-08-11 11:30:00,36.67,36.78,36.66,36.78,15204.0,35.2162,35.3218,35.2066,35.3218,15204.0
2023-08-11 11:35:00,36.77,36.81,36.71,36.72,8748.0,35.3122,35.3506,35.2546,35.2642,8748.0
2023-08-11 11:40:00,36.7,36.77,36.69,36.77,23395.0,35.245,35.3122,35.2354,35.3122,23395.0
2023-08-11 11:45:00,36.77,36.8,36.71,36.8,9790.0,35.3122,35.341,35.2546,35.341,9790.0
2023-08-11 11:50:00,36.8,36.83,36.78,36.81,6993.0,35.341,35.3698,35.3218,35.3506,6993.0
2023-08-11 11:55:00,36.82,36.85,36.79,36.84,6959.0,35.3602,35.389,35.3314,35.3794,6959.0
2023-08-11 12:00:00,36.86,36.88,36.8,36.87,6617.0,35.3986,35.4178,35.341,35.4082,6617.0
2023-08-11 12:05:00,36.88,36.92,36.85,36.87,9637.0,35.4178,35.4562,35.389,35.4082,9637.0
2023-08-11 12:10:00,36.88,36.91,36.87,36.91,3894.0,35.4178,35.4466,35.4082,35.4466,3894.0
2023-08-11 12:15:00,36.9,36.91,36.86,36.88,15187.0,35.437,35.4466,35.3986,35.4178,15187.0
2023-08-11 12:20:00,36.89,36.9,36.87,36.9,8009.0,35.4274,35.437,35.4082,35.437,8009.0
2023-08-11 12:25:00,36.9,36.9,36.82,36.84,6961.0,35.437,35.437,35.3602,35.3794,6961.0
2023-08-11 12:30:00,36.84,36.84,36.74,36.75,22376.0,35.3794,35.3794,35.2834,35.293,22376.0
2023-08-11 12:35:00,36.74,36.75,36.68,36.72,19209.0,35.2834,35.293,35.2258,35.2642,19209.0
2023-08-11 12:40:00,36.72,36.72,36.66,36.66,3808.0,35.2642,35.2642,35.2066,35.2066,3808.0
2023-08-11 12:45:00,36.66,36.68,36.63,36.68,5018.0,35.2066,35.2258,35.1777,35.2258,5018.0
2023-08-11 12:50:00,36.67,36.68,36.63,36.64,6663.0,35.2162,35.2258,35.1777,35.1873,6663.0
2023-08-11 12:55:00,36.64,36.64,36.58,36.59,11699.0,35.1873,35.1873,35.1297,35.1393,11699.0
2023-08-11 13:00:00,36.58,36.69,36.57,36.65,28305.0,35.1297,35.2354,35.1201,35.197,28305.0
2023-08-11 13:05:00,36.63,36.67,36.61,36.66,4690.0,35.1777,35.2162,35.1585,35.2066,4690.0
2023-08-11 13:10:00,36.67,36.68,36.64,36.65,7875.0,35.2162,35.2258,35.1873,35.197,7875.0
2023-08-11 13:15:00,36.65,36.65,36.59,36.62,7239.0,35.197,35.197,35.1393,35.1681,7239.0
2023-08-11 13:20:00,36.62,36.64,36.61,36.63,5665.0,35.1681,35.1873,35.1585,35.1777,5665.0
2023-08-11 13:25:00,36.64,36.7,36.63,36.69,8374.0,35.1873,35.245,35.1777,35.2354,8374.0
2023-08-11 13:30:00,36.69,36.76,36.69,36.73,12611.0,35.2354,35.3026,35.2354,35.2738,12611.0
2023-08-11 13:35:00,36.71,36.71,36.62,36.64,5469.0,35.2546,35.2546,35.1681,35.1873,5469.0
2023-08-11 13:40:00,36.65,36.66,36.59,36.61,6333.0,35.197,35.2066,35.1393,35.1585,6333.0
2023-08-11 13:45:00,36.6,36.61,36.56,36.58,17793.0,35.1489,35.1585,35.1105,35.1297,17793.0
2023-08-11 13:50:00,36.57,36.61,36.54,36.55,19131.0,35.1201,35.1585,35.0913,35.1009,19131.0
2023-08-11 13:55:00,36.56,36.61,36.56,36.61,5843.0,35.1105,35.1585,35.1105,35.1585,5843.0
2023-08-11 14:00:00,36.62,36.67,36.61,36.65,5764.0,35.1681,35.2162,35.1585,35.197,5764.0
2023-08-11 14:05:00,36.66,36.67,36.63,36.65,4873.0,35.2066,35.2162,35.1777,35.197,4873.0
2023-08-11 14:10:00,36.65,36.65,36.6,36.62,9248.0,35.197,35.197,35.1489,35.1681,9248.0
2023-08-11 14:15:00,36.62,36.62,36.58,36.59,6594.0,35.1681,35.1681,35.1297,35.1393,6594.0
2023-08-11 14:20:00,36.59,36.65,36.59,36.64,10869.0,35.1393,35.197,35.1393,35.1873,10869.0
2023-08-11 14:25:00,36.65,36.68,36.64,36.64,6844.0,35.197,35.2258,35.1873,35.1873,6844.0
2023-08-11 14:30:00,36.64,36.67,36.63,36.64,6813.0,35.1873,35.2162,35.1777,35.1873,6813.0
2023-08-11 14:35:00,36.64,36.64,36.58,36.62,12093.0,35.1873,35.1873,35.1297,35.1681,12093.0
2023-08-11 14:40:00,36.63,36.63,36.56,36.57,10065.0,35.1777,35.1777,35.1105,35.1201,10065.0
2023-08-11 14:45:00,36.57,36.65,36.56,36.64,17784.0,35.1201,35.197,35.1105,35.1873,17784.0
2023-08-11 14:50:00,36.65,36.67,36.62,36.64,11633.0,35.197,35.2162,35.1681,35.1873,11633.0
2023-08-11 14:55:00,36.64,36.67,36.63,36.65,11093.0,35.1873,35.2162,35.1777,35.197,11093.0
2023-08-11 15:00:00,36.65,36.67,36.61,36.64,18131.0,35.197,35.2162,35.1585,35.1873,18131.0
2023-08-11 15:05:00,36.65,36.65,36.59,36.59,12241.0,35.197,35.197,35.1393,35.1393,12241.0
2023-08-11 15:10:00,36.6,36.61,36.58,36.6,9336.0,35.1489,35.1585,35.1297,35.1489,9336.0
2023-08-11 15:15:00,36.59,36.59,36.54,36.56,17942.0,35.1393,35.1393,35.0913,35.1105,17942.0
2023-08-11 15:20:00,36.56,36.59,36.53,36.57,11505.0,35.1105,35.1393,35.0817,35.1201,11505.0
2023-08-11 15:25:00,36.58,36.6,36.5,36.52,33305.0,35.1297,35.1489,35.0529,35.0721,33305.0
2023-08-11 15:30:00,36.52,36.61,36.5,36.6,69024.0,35.0721,35.1585,35.0529,35.1489,69024.0
2023-08-11 15:35:00,36.6,36.62,36.54,36.59,40857.0,35.1489,35.1681,35.0913,35.1393,40857.0
2023-08-11 15:40:00,36.58,36.65,36.57,36.65,41766.0,35.1297,35.197,35.1201,35.197,41766.0
2023-08-11 15:45:00,36.64,36.7,36.64,36.65,80597.0,35.1873,35.245,35.1873,35.197,80597.0
2023-08-11 15:50:00,36.64,36.68,36.61,36.63,69329.0,35.1873,35.2258,35.1585,35.1777,69329.0
2023-08-11 15:55:00,36.62,36.67,36.6,36.67,224152.0,35.1681,35.2162,35.1489,35.2162,224152.0
2023-08-14 09:30:00,36.43,36.48,36.36,36.39,34161.0,34.9857,35.0337,34.9185,34.9473,34161.0
2023-08-14 09:35:00,36.38,36.38,36.16,36.23,33877.0,34.9377,34.9377,34.7264,34.7936,33877.0
2023-08-14 09:40:00,36.24,36.34,36.1,36.13,28424.0,34.8032,34.8992,34.6688,34.6976,28424.0
2023-08-14 09:45:00,36.11,36.11,35.97,36.06,22505.0,34.6784,34.6784,34.5439,34.6303,22505.0
2023-08-14 09:50:00,36.07,36.15,36.04,36.09,24291.0,34.6399,34.7168,34.6111,34.6592,24291.0
2023-08-14 09:55:00,36.09,36.19,36.06,36.19,17535.0,34.6592,34.7552,34.6303,34.7552,17535.0
2023-08-14 10:00:00,36.18,36.2,36.11,36.18,25868.0,34.7456,34.7648,34.6784,34.7456,25868.0
2023-08-14 10:05:00,36.19,36.25,36.16,36.24,16309.0,34.7552,34.8128,34.7264,34.8032,16309.0
2023-08-14 10:10:00,36.25,36.41,36.24,36.36,28412.0,34.8128,34.9665,34.8032,34.9185,28412.0
2023-08-14 10:15:00,36.34,36.34,36.24,36.26,9686.0,34.8992,34.8992,34.8032,34.8224,9686.0
2023-08-14 10:20:00,36.28,36.38,36.21,36.36,31849.0,34.8416,34.9377,34.7744,34.9185,31849.0
2023-08-14 10:25:00,36.35,36.39,36.31,36.39,12291.0,34.9088,34.9473,34.8704,34.9473,12291.0
2023-08-14 10:30:00,36.43,36.47,36.4,36.42,9774.0,34.9857,35.0241,34.9569,34.9761,9774.0
2023-08-14 10:35:00,36.43,36.45,36.36,36.43,17988.0,34.9857,35.0049,34.9185,34.9857,17988.0
2023-08-14 10:40:00,36.43,36.59,36.4,36.52,67106.0,34.9857,35.1393,34.9569,35.0721,67106.0
2023-08-14 10:45:00,36.52,36.52,36.43,36.44,13356.0,35.0721,35.0721,34.9857,34.9953,13356.0
2023-08-14 10:50:00,36.39,36.5,36.39,36.44,12621.0,34.9473,35.0529,34.9473,34.9953,12621.0
2023-08-14 10:55:00,36.43,36.45,36.35,36.4,7723.0,34.9857,35.0049,34.9088,34.9569,7723.0
2023-08-14 11:00:00,36.39,36.39,36.3,36.35,53808.0,34.9473,34.9473,34.8608,34.9088,53808.0
2023-08-14 11:05:00,36.35,36.36,36.29,36.3,12154.0,34.9088,34.9185,34.8512,34.8608,12154.0
2023-08-14 11:10:00,36.29,36.35,36.27,36.35,10580.0,34.8512,34.9088,34.832,34.9088,10580.0
2023-08-14 11:15:00,36.34,36.38,36.32,36.32,11569.0,34.8992,34.9377,34.88,34.88,11569.0
2023-08-14 11:20:00,36.33,36.4,36.32,36.39,16849.0,34.8896,34.9569,34.88,34.9473,16849.0
2023-08-14 11:25:00,36.4,36.43,36.39,36.4,16983.0,34.9569,34.9857,34.9473,34.9569,16983.0
2023-08-14 11:30:00,36.4,36.52,36.39,36.45,28188.0,34.9569,35.0721,34.9473,35.0049,28188.0
2023-08-14 11:35:00,36.45,36.53,36.43,36.45,29957.0,35.0049,35.0817,34.9857,35.0049,29957.0
2023-08-14 11:40:00,36.45,36.51,36.45,36.5,12749.0,35.0049,35.0625,35.0049,35.0529,12749.0
2023-08-14 11:45:00,36.5,36.66,36.5,36.63,44352.0,35.0529,35.2066,35.0529,35.1777,44352.0
2023-08-14 11:50:00,36.62,36.72,36.6,36.62,82442.0,35.1681,35.2642,35.1489,35.1681,82442.0
2023-08-14 11:55:00,36.62,36.62,36.56,36.57,13123.0,35.1681,35.1681,35.1105,35.1201,13123.0
2023-08-14 12:00:00,36.57,36.68,36.57,36.68,20229.0,35.1201,35.2258,35.1201,35.2258,20229.0
2023-08-14 12:05:00,36.66,36.66,36.59,36.59,7965.0,35.2066,35.2066,35.1393,35.1393,7965.0
2023-08-14 12:10:00,36.59,36.6,36.52,36.56,8368.0,35.1393,35.1489,35.0721,35.1105,8368.0
2023-08-14 12:15:00,36.55,36.6,36.55,36.6,9108.0,35.1009,35.1489,35.1009,35.1489,9108.0
2023-08-14 12:20:00,36.6,36.65,36.58,36.62,21685.0,35.1489,35.197,35.1297,35.1681,21685.0
2023-08-14 12:25:00,36.63,36.63,36.55,36.56,9985.0,35.1777,35.1777,35.1009,35.1105,9985.0
2023-08-14 12:30:00,36.57,36.65,36.57,36.65,9581.0,35.1201,35.197,35.1201,35.197,9581.0
2023-08-14 12:35:00,36.66,36.71,36.65,36.7,16191.0,35.2066,35.2546,35.197,35.245,16191.0
2023-08-14 12:40:00,36.69,36.7,36.66,36.68,9638.0,35.2354,35.245,35.2066,35.2258,9638.0
2023-08-14 12:45:00,36.69,36.73,36.69,36.7,9670.0,35.2354,35.2738,35.2354,35.245,9670.0
2023-08-14 12:50:00,36.7,36.75,36.69,36.71,7565.0,35.245,35.293,35.2354,35.2546,7565.0
2023-08-14 12:55:00,36.71,36.74,36.69,36.72,12288.0,35.2546,35.2834,35.2354,35.2642,12288.0
2023-08-14 13:00:00,36.71,36.73,36.68,36.71,11500.0,35.2546,35.2738,35.2258,35.2546,11500.0
2023-08-14 13:05:00,36.7,36.72,36.68,36.72,5917.0,35.245,35.2642,35.2258,35.2642,5917.0
2023-08-14 13:10:00,36.73,36.76,36.69,36.76,10551.0,35.2738,35.3026,35.2354,35.3026,10551.0
2023-08-14 13:15:00,36.76,36.8,36.75,36.77,7404.0,35.3026,35.341,35.293,35.3122,7404.0
2023-08-14 13:20:00,36.76,36.78,36.74,36.76,9377.0,35.3026,35.3218,35.2834,35.3026,9377.0
2023-08-14 13:25:00,36.76,36.79,36.73,36.75,19775.0,35.3026,35.3314,35.2738,35.293,19775.0
2023-08-14 13:30:00,36.73,36.74,36.69,36.7,7858.0,35.2738,35.2834,35.2354,35.245,7858.0
2023-08-14 13:35:00,36.7,36.73,36.69,36.7,12107.0,35.245,35.2738,35.2354,35.245,12107.0
2023-08-14 13:40:00,36.7,36.73,36.67,36.7,15559.0,35.245,35.2738,35.2162,35.245,15559.0
2023-08-14 13:45:00,36.7,36.73,36.69,36.71,8918.0,35.245,35.2738,35.2354,35.2546,8918.0
2023-08-14 13:50:00,36.7,36.73,36.7,36.71,6574.0,35.245,35.2738,35.245,35.2546,6574.0
2023-08-14 13:55:00,36.72,36.75,36.71,36.75,10502.0,35.2642,35.293,35.2546,35.293,10502.0
2023-08-14 14:00:00,36.74,36.81,36.73,36.81,6057.0,35.2834,35.3506,35.2738,35.3506,6057.0
2023-08-14 14:05:00,36.81,36.82,36.78,36.8,7511.0,35.3506,35.3602,35.3218,35.341,7511.0
2023-08-14 14:10:00,36.8,36.81,36.76,36.8,8266.0,35.341,35.3506,35.3026,35.341,8266.0
2023-08-14 14:15:00,36.79,36.79,36.69,36.75,16913.0,35.3314,35.3314,35.2354,35.293,16913.0
2023-08-14 14:20:00,36.74,36.79,36.73,36.75,18596.0,35.2834,35.3314,35.2738,35.293,18596.0
2023-08-14 14:25:00,36.76,36.79,36.75,36.77,8444.0,35.3026,35.3314,35.293,35.3122,8444.0
2023-08-14 14:30:00,36.77,36.79,36.74,36.77,13133.0,35.3122,35.3314,35.2834,35.3122,13133.0
2023-08-14 14:35:00,36.77,36.81,36.74,36.79,12043.0,35.3122,35.3506,35.2834,35.3314,12043.0
2023-08-14 14:40:00,36.8,36.89,36.8,36.88,26484.0,35.341,35.4274,35.341,35.4178,26484.0
2023-08-14 14:45:00,36.88,36.88,36.84,36.88,26972.0,35.4178,35.4178,35.3794,35.4178,26972.0
2023-08-14 14:50:00,36.88,36.9,36.84,36.89,9038.0,35.4178,35.437,35.3794,35.4274,9038.0
2023-08-14 14:55:00,36.89,36.93,36.88,36.92,12857.0,35.4274,35.4659,35.4178,35.4562,12857.0
2023-08-14 15:00:00,36.92,37.0,36.92,36.99,19909.0,35.4562,35.5331,35.4562,35.5235,19909.0
2023-08-14 15:05:00,36.99,37.0,36.95,37.0,15966.0,35.5235,35.5331,35.4851,35.5331,15966.0
2023-08-14 15:10:00,37.0,37.03,36.98,37.01,11321.0,35.5331,35.5619,35.5139,35.5427,11321.0
2023-08-14 15:15:00,37.02,37.03,37.0,37.02,7576.0,35.5523,35.5619,35.5331,35.5523,7576.0
2023-08-14 15:20:00,37.03,37.05,36.97,36.97,24980.0,35.5619,35.5811,35.5043,35.5043,24980.0
2023-08-14 15:25:00,36.97,36.99,36.93,36.95,17051.0,35.5043,35.5235,35.4659,35.4851,17051.0
2023-08-14 15:30:00,36.95,37.0,36.94,37.0,21765.0,35.4851,35.5331,35.4755,35.5331,21765.0
2023-08-14 15:35:00,37.0,37.02,36.98,37.0,33655.0,35.5331,35.5523,35.5139,35.5331,33655.0
2023-08-14 15:40:00,37.0,37.0,36.94,36.95,35301.0,35.5331,35.5331,35.4755,35.4851,35301.0
2023-08-14 15:45:00,36.95,36.97,36.93,36.94,55704.0,35.4851,35.5043,35.4659,35.4755,55704.0
2023-08-14 15:50:00,36.93,37.0,36.87,36.98,86387.0,35.4659,35.5331,35.4082,35.5139,86387.0
2023-08-14 15:55:00,36.99,37.03,36.98,37.01,191971.0,35.5235,35.5619,35.5139,35.5427,191971.0
2023-08-15 09:30:00,36.6,36.83,36.45,36.48,38500.0,35.1489,35.3698,35.0049,35.0337,38500.0
2023-08-15 09:35:00,36.47,36.64,36.41,36.62,23627.0,35.0241,35.1873,34.9665,35.1681,23627.0
2023-08-15 09:40:00,36.61,36.64,36.46,36.47,25086.0,35.1585,35.1873,35.0145,35.0241,25086.0
2023-08-15 09:45:00,36.45,36.45,36.36,36.41,26420.0,35.0049,35.0049,34.9185,34.9665,26420.0
2023-08-15 09:50:00,36.42,36.56,36.41,36.55,24312.0,34.9761,35.1105,34.9665,35.1009,24312.0
2023-08-15 09:55:00,36.55,36.55,36.46,36.51,15227.0,35.1009,35.1009,35.0145,35.0625,15227.0
2023-08-15 10:00:00,36.51,36.7,36.48,36.68,44471.0,35.0625,35.245,35.0337,35.2258,44471.0
2023-08-15 10:05:00,36.69,36.69,36.43,36.47,39903.0,35.2354,35.2354,34.9857,35.0241,39903.0
2023-08-15 10:10:00,36.47,36.5,36.41,36.49,16706.0,35.0241,35.0529,34.9665,35.0433,16706.0
2023-08-15 10:15:00,36.49,36.58,36.45,36.49,67189.0,35.0433,35.1297,35.0049,35.0433,67189.0
2023-08-15 10:20:00,36.5,36.54,36.46,36.47,13675.0,35.0529,35.0913,35.0145,35.0241,13675.0
2023-08-15 10:25:00,36.47,36.5,36.42,36.49,13498.0,35.0241,35.0529,34.9761,35.0433,13498.0
2023-08-15 10:30:00,36.49,36.52,36.44,36.5,16594.0,35.0433,35.0721,34.9953,35.0529,16594.0
2023-08-15 10:35:00,36.5,36.55,36.46,36.55,14355.0,35.0529,35.1009,35.0145,35.1009,14355.0
2023-08-15 10:40:00,36.55,36.56,36.44,36.48,20663.0,35.1009,35.1105,34.9953,35.0337,20663.0
2023-08-15 10:45:00,36.47,36.51,36.42,36.48,14488.0,35.0241,35.0625,34.9761,35.0337,14488.0
2023-08-15 10:50:00,36.48,36.5,36.44,36.49,16071.0,35.0337,35.0529,34.9953,35.0433,16071.0
2023-08-15 10:55:00,36.48,36.51,36.46,36.48,12484.0,35.0337,35.0625,35.0145,35.0337,12484.0
2023-08-15 11:00:00,36.48,36.56,36.45,36.5,16452.0,35.0337,35.1105,35.0049,35.0529,16452.0
2023-08-15 11:05:00,36.51,36.56,36.49,36.52,13438.0,35.0625,35.1105,35.0433,35.0721,13438.0
2023-08-15 11:10:00,36.53,36.56,36.5,36.55,18428.0,35.0817,35.1105,35.0529,35.1009,18428.0
2023-08-15 11:15:00,36.55,36.61,36.51,36.61,15377.0,35.1009,35.1585,35.0625,35.1585,15377.0
2023-08-15 11:20:00,36.61,36.63,36.55,36.59,17931.0,35.1585,35.1777,35.1009,35.1393,17931.0
2023-08-15 11:25:00,36.59,36.63,36.57,36.59,10053.0,35.1393,35.1777,35.1201,35.1393,10053.0
2023-08-15 11:30:00,36.59,36.6,36.55,36.58,13999.0,35.1393,35.1489,35.1009,35.1297,13999.0
2023-08-15 11:35:00,36.59,36.64,36.58,36.64,11363.0,35.1393,35.1873,35.1297,35.1873,11363.0
2023-08-15 11:40:00,36.64,36.65,36.6,36.61,12616.0,35.1873,35.197,35.1489,35.1585,12616.0
2023-08-15 11:45:00,36.62,36.65,36.61,36.62,9576.0,35.1681,35.197,35.1585,35.1681,9576.0
2023-08-15 11:50:00,36.62,36.67,36.61,36.62,13841.0,35.1681,35.2162,35.1585,35.1681,13841.0
2023-08-15 11:55:00,36.62,36.64,36.56,36.64,25014.0,35.1681,35.1873,35.1105,35.1873,25014.0
2023-08-15 12:00:00,36.63,36.64,36.57,36.6,17276.0,35.1777,35.1873,35.1201,35.1489,17276.0
2023-08-15 12:05:00,36.61,36.67,36.6,36.65,22611.0,35.1585,35.2162,35.1489,35.197,22611.0
2023-08-15 12:10:00,36.65,36.74,36.65,36.74,14783.0,35.197,35.2834,35.197,35.2834,14783.0
2023-08-15 12:15:00,36.74,36.76,36.55,36.6,49502.0,35.2834,35.3026,35.1009,35.1489,49502.0
2023-08-15 12:20:00,36.59,36.63,36.58,36.6,15390.0,35.1393,35.1777,35.1297,35.1489,15390.0
2023-08-15 12:25:00,36.59,36.67,36.56,36.67,16047.0,35.1393,35.2162,35.1105,35.2162,16047.0
2023-08-15 12:30:00,36.67,36.71,36.63,36.66,13658.0,35.2162,35.2546,35.1777,35.2066,13658.0
2023-08-15 12:35:00,36.66,36.7,36.65,36.68,13748.0,35.2066,35.245,35.197,35.2258,13748.0
2023-08-15 12:40:00,36.68,36.71,36.65,36.67,10374.0,35.2258,35.2546,35.197,35.2162,10374.0
2023-08-15 12:45:00,36.67,36.7,36.65,36.66,10434.0,35.2162,35.245,35.197,35.2066,10434.0
2023-08-15 12:50:00,36.66,36.68,36.65,36.67,8100.0,35.2066,35.2258,35.197,35.2162,8100.0
2023-08-15 12:55:00,36.68,36.69,36.62,36.68,41520.0,35.2258,35.2354,35.1681,35.2258,41520.0
2023-08-15 13:00:00,36.67,36.75,36.65,36.75,27255.0,35.2162,35.293,35.197,35.293,27255.0
2023-08-15 13:05:00,36.75,36.77,36.68,36.71,47204.0,35.293,35.3122,35.2258,35.2546,47204.0
2023-08-15 13:10:00,36.7,36.74,36.64,36.66,60149.0,35.245,35.2834,35.1873,35.2066,60149.0
2023-08-15 13:15:00,36.67,36.67,36.61,36.64,19502.0,35.2162,35.2162,35.1585,35.1873,19502.0
2023-08-15 13:20:00,36.63,36.67,36.58,36.65,46415.0,35.1777,35.2162,35.1297,35.197,46415.0
2023-08-15 13:25:00,36.66,36.69,36.65,36.68,18307.0,35.2066,35.2354,35.197,35.2258,18307.0
2023-08-15 13:30:00,36.68,36.68,36.6,36.65,31791.0,35.2258,35.2258,35.1489,35.197,31791.0
2023-08-15 13:35:00,36.65,36.69,36.65,36.68,26016.0,35.197,35.2354,35.197,35.2258,26016.0
2023-08-15 13:40:00,36.68,36.75,36.65,36.66,36334.0,35.2258,35.293,35.197,35.2066,36334.0
2023-08-15 13:45:00,36.65,36.72,36.64,36.7,8667.0,35.197,35.2642,35.1873,35.245,8667.0
2023-08-15 13:50:00,36.71,36.73,36.67,36.69,9253.0,35.2546,35.2738,35.2162,35.2354,9253.0
2023-08-15 13:55:00,36.68,36.79,36.67,36.79,13126.0,35.2258,35.3314,35.2162,35.3314,13126.0
2023-08-15 14:00:00,36.79,36.83,36.78,36.8,17819.0,35.3314,35.3698,35.3218,35.341,17819.0
2023-08-15 14:05:00,36.8,36.84,36.79,36.83,10937.0,35.341,35.3794,35.3314,35.3698,10937.0
2023-08-15 14:10:00,36.84,36.87,36.79,36.86,21598.0,35.3794,35.4082,35.3314,35.3986,21598.0
2023-08-15 14:15:00,36.85,36.93,36.82,36.88,57387.0,35.389,35.4659,35.3602,35.4178,57387.0
2023-08-15 14:20:00,36.88,36.89,36.86,36.88,18872.0,35.4178,35.4274,35.3986,35.4178,18872.0
2023-08-15 14:25:00,36.88,36.91,36.85,36.89,29802.0,35.4178,35.4466,35.389,35.4274,29802.0
2023-08-15 14:30:00,36.9,36.96,36.89,36.91,40811.0,35.437,35.4947,35.4274,35.4466,40811.0
2023-08-15 14:35:00,36.91,36.93,36.83,36.84,24554.0,35.4466,35.4659,35.3698,35.3794,24554.0
2023-08-15 14:40:00,36.84,36.84,36.77,36.84,25801.0,35.3794,35.3794,35.3122,35.3794,25801.0
2023-08-15 14:45:00,36.84,36.91,36.84,36.9,16437.0,35.3794,35.4466,35.3794,35.437,16437.0
2023-08-15 14:50:00,36.9,36.91,36.87,36.88,14026.0,35.437,35.4466,35.4082,35.4178,14026.0
2023-08-15 14:55:00,36.87,36.89,36.74,36.79,75222.0,35.4082,35.4274,35.2834,35.3314,75222.0
2023-08-15 15:00:00,36.79,36.92,36.77,36.83,27442.0,35.3314,35.4562,35.3122,35.3698,27442.0
2023-08-15 15:05:00,36.83,36.9,36.82,36.89,16624.0,35.3698,35.437,35.3602,35.4274,16624.0
2023-08-15 15:10:00,36.89,36.91,36.87,36.9,18647.0,35.4274,35.4466,35.4082,35.437,18647.0
2023-08-15 15:15:00,36.91,36.99,36.9,36.98,26810.0,35.4466,35.5235,35.437,35.5139,26810.0
2023-08-15 15:20:00,36.98,36.99,36.95,36.95,19731.0,35.5139,35.5235,35.4851,35.4851,19731.0
2023-08-15 15:25:00,36.95,36.97,36.89,36.89,15328.0,35.4851,35.5043,35.4274,35.4274,15328.0
2023-08-15 15:30:00,36.89,36.99,36.88,36.97,23695.0,35.4274,35.5235,35.4178,35.5043,23695.0
2023-08-15 15:35:00,36.98,36.99,36.95,36.96,20394.0,35.5139,35.5235,35.4851,35.4947,20394.0
2023-08-15 15:40:00,36.95,36.96,36.9,36.91,21277.0,35.4851,35.4947,35.437,35.4466,21277.0
2023-08-15 15:45:00,36.91,37.03,36.9,37.02,62201.0,35.4466,35.5619,35.437,35.5523,62201.0
2023-08-15 15:50:00,37.01,37.02,36.93,36.97,80133.0,35.5427,35.5523,35.4659,35.5043,80133.0
2023-08-15 15:55:00,36.97,37.02,36.94,36.94,174485.0,35.5043,35.5523,35.4755,35.4755,174485.0
2023-08-16 09:30:00,37.1,37.11,36.88,37.02,34698.0,35.6291,35.6387,35.4178,35.5523,34698.0
2023-08-16 09:35:00,37.03,37.03,36.93,36.97,25483.0,35.5619,35.5619,35.4659,35.5043,25483.0
2023-08-16 09:40:00,36.97,37.03,36.84,36.95,29097.0,35.5043,35.5619,35.3794,35.4851,29097.0
2023-08-16 09:45:00,36.97,37.09,36.97,37.0,15377.0,35.5043,35.6195,35.5043,35.5331,15377.0
2023-08-16 09:50:00,36.99,37.02,36.95,36.98,9329.0,35.5235,35.5523,35.4851,35.5139,9329.0
2023-08-16 09:55:00,36.97,36.99,36.87,36.89,14909.0,35.5043,35.5235,35.4082,35.4274,14909.0
2023-08-16 10:00:00,36.89,36.98,36.87,36.89,19641.0,35.4274,35.5139,35.4082,35.4274,19641.0
2023-08-16 10:05:00,36.89,36.94,36.89,36.89,10592.0,35.4274,35.4755,35.4274,35.4274,10592.0
2023-08-16 10:10:00,36.89,36.96,36.88,36.88,9844.0,35.4274,35.4947,35.4178,35.4178,9844.0
2023-08-16 10:15:00,36.88,36.99,36.88,36.97,8652.0,35.4178,35.5235,35.4178,35.5043,8652.0
2023-08-16 10:20:00,36.96,36.97,36.9,36.94,15531.0,35.4947,35.5043,35.437,35.4755,15531.0
2023-08-16 10:25:00,36.94,36.98,36.89,36.91,9337.0,35.4755,35.5139,35.4274,35.4466,9337.0
2023-08-16 10:30:00,36.92,36.98,36.91,36.97,13085.0,35.4562,35.5139,35.4466,35.5043,13085.0
2023-08-16 10:35:00,36.98,37.0,36.92,36.98,11195.0,35.5139,35.5331,35.4562,35.5139,11195.0
2023-08-16 10:40:00,36.98,37.0,36.94,36.99,17559.0,35.5139,35.5331,35.4755,35.5235,17559.0
2023-08-16 10:45:00,36.99,37.04,36.96,37.03,14250.0,35.5235,35.5715,35.4947,35.5619,14250.0
2023-08-16 10:50:00,37.04,37.1,37.04,37.08,12809.0,35.5715,35.6291,35.5715,35.6099,12809.0
2023-08-16 10:55:00,37.08,37.11,37.01,37.09,12879.0,35.6099,35.6387,35.5427,35.6195,12879.0
2023-08-16 11:00:00,37.1,37.14,37.08,37.14,13382.0,35.6291,35.6675,35.6099,35.6675,13382.0
2023-08-16 11:05:00,37.15,37.24,37.14,37.23,13831.0,35.6771,35.7636,35.6675,35.754,13831.0
2023-08-16 11:10:00,37.23,37.23,37.11,37.12,11022.0,35.754,35.754,35.6387,35.6483,11022.0
2023-08-16 11:15:00,37.12,37.24,37.09,37.22,19887.0,35.6483,35.7636,35.6195,35.7444,19887.0
2023-08-16 11:20:00,37.23,37.23,37.18,37.19,14735.0,35.754,35.754,35.7059,35.7155,14735.0
2023-08-16 11:25:00,37.19,37.25,37.17,37.23,14670.0,35.7155,35.7732,35.6963,35.754,14670.0
2023-08-16 11:30:00,37.23,37.24,37.19,37.23,6693.0,35.754,35.7636,35.7155,35.754,6693.0
2023-08-16 11:35:00,37.23,37.25,37.2,37.23,16829.0,35.754,35.7732,35.7251,35.754,16829.0
2023-08-16 11:40:00,37.23,37.29,37.21,37.22,36670.0,35.754,35.8116,35.7348,35.7444,36670.0
2023-08-16 11:45:00,37.22,37.26,37.21,37.22,8766.0,35.7444,35.7828,35.7348,35.7444,8766.0
2023-08-16 11:50:00,37.23,37.27,37.18,37.26,11227.0,35.754,35.7924,35.7059,35.7828,11227.0
2023-08-16 11:55:00,37.27,37.3,37.24,37.28,16335.0,35.7924,35.8212,35.7636,35.802,16335.0
2023-08-16 12:00:00,37.28,37.33,37.25,37.3,14821.0,35.802,35.85,35.7732,35.8212,14821.0
2023-08-16 12:05:00,37.3,37.34,37.28,37.34,12154.0,35.8212,35.8596,35.802,35.8596,12154.0
2023-08-16 12:10:00,37.34,37.34,37.21,37.22,12095.0,35.8596,35.8596,35.7348,35.7444,12095.0
2023-08-16 12:15:00,37.23,37.23,37.18,37.2,7526.0,35.754,35.754,35.7059,35.7251,7526.0
2023-08-16 12:20:00,37.2,37.21,37.14,37.14,16398.0,35.7251,35.7348,35.6675,35.6675,16398.0
2023-08-16 12:25:00,37.14,37.16,37.1,37.13,11424.0,35.6675,35.6867,35.6291,35.6579,11424.0
2023-08-16 12:30:00,37.14,37.18,37.12,37.17,7005.0,35.6675,35.7059,35.6483,35.6963,7005.0
2023-08-16 12:35:00,37.16,37.18,37.12,37.13,6711.0,35.6867,35.7059,35.6483,35.6579,6711.0
2023-08-16 12:40:00,37.13,37.25,37.13,37.23,28157.0,35.6579,35.7732,35.6579,35.754,28157.0
2023-08-16 12:45:00,37.22,37.24,37.17,37.18,5312.0,35.7444,35.7636,35.6963,35.7059,5312.0
2023-08-16 12:50:00,37.17,37.22,37.14,37.22,20645.0,35.6963,35.7444,35.6675,35.7444,20645.0
2023-08-16 12:55:00,37.22,37.25,37.21,37.23,7010.0,35.7444,35.7732,35.7348,35.754,7010.0
2023-08-16 13:00:00,37.24,37.28,37.2,37.2,59208.0,35.7636,35.802,35.7251,35.7251,59208.0
2023-08-16 13:05:00,37.2,37.22,37.18,37.18,26539.0,35.7251,35.7444,35.7059,35.7059,26539.0
2023-08-16 13:10:00,37.16,37.19,37.13,37.19,25868.0,35.6867,35.7155,35.6579,35.7155,25868.0
2023-08-16 13:15:00,37.2,37.24,37.19,37.23,10748.0,35.7251,35.7636,35.7155,35.754,10748.0
2023-08-16 13:20:00,37.24,37.3,37.24,37.25,25050.0,35.7636,35.8212,35.7636,35.7732,25050.0
2023-08-16 13:25:00,37.25,37.28,37.13,37.15,27353.0,35.7732,35.802,35.6579,35.6771,27353.0
2023-08-16 13:30:00,37.15,37.15,37.09,37.12,8442.0,35.6771,35.6771,35.6195,35.6483,8442.0
2023-08-16 13:35:00,37.12,37.18,37.12,37.15,6757.0,35.6483,35.7059,35.6483,35.6771,6757.0
2023-08-16 13:40:00,37.15,37.19,37.14,37.17,14091.0,35.6771,35.7155,35.6675,35.6963,14091.0
2023-08-16 13:45:00,37.17,37.24,37.16,37.22,6880.0,35.6963,35.7636,35.6867,35.7444,6880.0
2023-08-16 13:50:00,37.22,37.25,37.19,37.24,10098.0,35.7444,35.7732,35.7155,35.7636,10098.0
2023-08-16 13:55:00,37.25,37.28,37.23,37.24,13863.0,35.7732,35.802,35.754,35.7636,13863.0
2023-08-16 14:00:00,37.23,37.23,37.15,37.17,17685.0,35.754,35.754,35.6771,35.6963,17685.0
2023-08-16 14:05:00,37.19,37.2,37.15,37.18,3802.0,35.7155,35.7251,35.6771,35.7059,3802.0
2023-08-16 14:10:00,37.19,37.19,37.13,37.13,7198.0,35.7155,35.7155,35.6579,35.6579,7198.0
2023-08-16 14:15:00,37.13,37.22,37.12,37.22,7564.0,35.6579,35.7444,35.6483,35.7444,7564.0
2023-08-16 14:20:00,37.23,37.26,37.21,37.23,11319.0,35.754,35.7828,35.7348,35.754,11319.0
2023-08-16 14:25:00,37.23,37.29,37.2,37.29,10912.0,35.754,35.8116,35.7251,35.8116,10912.0
2023-08-16 14:30:00,37.3,37.32,37.26,37.32,18927.0,35.8212,35.8404,35.7828,35.8404,18927.0
2023-08-16 14:35:00,37.32,37.35,37.29,37.34,21809.0,35.8404,35.8692,35.8116,35.8596,21809.0
2023-08-16 14:40:00,37.34,37.37,37.29,37.3,11418.0,35.8596,35.8884,35.8116,35.8212,11418.0
2023-08-16 14:45:00,37.31,37.35,37.31,37.34,10679.0,35.8308,35.8692,35.8308,35.8596,10679.0
2023-08-16 14:50:00,37.33,37.34,37.29,37.32,10128.0,35.85,35.8596,35.8116,35.8404,10128.0
2023-08-16 14:55:00,37.31,37.34,37.27,37.32,14987.0,35.8308,35.8596,35.7924,35.8404,14987.0
2023-08-16 15:00:00,37.31,37.36,37.3,37.34,11271.0,35.8308,35.8788,35.8212,35.8596,11271.0
2023-08-16 15:05:00,37.33,37.35,37.3,37.32,7935.0,35.85,35.8692,35.8212,35.8404,7935.0
2023-08-16 15:10:00,37.33,37.35,37.28,37.29,18483.0,35.85,35.8692,35.802,35.8116,18483.0
2023-08-16 15:15:00,37.29,37.3,37.25,37.3,10013.0,35.8116,35.8212,35.7732,35.8212,10013.0
2023-08-16 15:20:00,37.29,37.32,37.25,37.26,20650.0,35.8116,35.8404,35.7732,35.7828,20650.0
2023-08-16 15:25:00,37.25,37.28,37.23,37.26,15638.0,35.7732,35.802,35.754,35.7828,15638.0
2023-08-16 15:30:00,37.25,37.32,37.23,37.3,21382.0,35.7732,35.8404,35.754,35.8212,21382.0
2023-08-16 15:35:00,37.3,37.35,37.26,37.29,23105.0,35.8212,35.8692,35.7828,35.8116,23105.0
2023-08-16 15:40:00,37.29,37.33,37.26,37.3,24129.0,35.8116,35.85,35.7828,35.8212,24129.0
2023-08-16 15:45:00,37.29,37.3,37.21,37.22,54499.0,35.8116,35.8212,35.7348,35.7444,54499.0
2023-08-16 15:50:00,37.21,37.26,37.16,37.23,101259.0,35.7348,35.7828,35.6867,35.754,101259.0
2023-08-16 15:55:00,37.23,37.27,37.14,37.15,225589.0,35.754,35.7924,35.6675,35.6771,225589.0
2023-08-17 09:30:00,37.2,37.39,37.07,37.28,19375.0,35.7251,35.9076,35.6003,35.802,19375.0
2023-08-17 09:35:00,37.24,37.42,37.24,37.41,11805.0,35.7636,35.9364,35.7636,35.9268,11805.0
2023-08-17 09:40:00,37.42,37.43,37.25,37.29,13441.0,35.9364,35.946,35.7732,35.8116,13441.0
2023-08-17 09:45:00,37.27,37.4,37.25,37.4,16967.0,35.7924,35.9172,35.7732,35.9172,16967.0
2023-08-17 09:50:00,37.4,37.51,37.4,37.41,13104.0,35.9172,36.0229,35.9172,35.9268,13104.0
2023-08-17 09:55:00,37.45,37.46,37.4,37.44,18329.0,35.9652,35.9748,35.9172,35.9556,18329.0
2023-08-17 10:00:00,37.42,37.46,37.39,37.4,11062.0,35.9364,35.9748,35.9076,35.9172,11062.0
2023-08-17 10:05:00,37.39,37.44,37.34,37.4,13513.0,35.9076,35.9556,35.8596,35.9172,13513.0
2023-08-17 10:10:00,37.4,37.58,37.4,37.55,28793.0,35.9172,36.0901,35.9172,36.0613,28793.0
2023-08-17 10:15:00,37.55,37.62,37.53,37.55,14219.0,36.0613,36.1285,36.0421,36.0613,14219.0
2023-08-17 10:20:00,37.56,37.61,37.51,37.59,5416.0,36.0709,36.1189,36.0229,36.0997,5416.0
2023-08-17 10:25:00,37.57,37.64,37.56,37.58,10568.0,36.0805,36.1477,36.0709,36.0901,10568.0
2023-08-17 10:30:00,37.57,37.61,37.55,37.61,8076.0,36.0805,36.1189,36.0613,36.1189,8076.0
2023-08-17 10:35:00,37.58,37.61,37.55,37.59,10820.0,36.0901,36.1189,36.0613,36.0997,10820.0
2023-08-17 10:40:00,37.59,37.68,37.58,37.62,15340.0,36.0997,36.1861,36.0901,36.1285,15340.0
2023-08-17 10:45:00,37.62,37.65,37.57,37.65,13774.0,36.1285,36.1573,36.0805,36.1573,13774.0
2023-08-17 10:50:00,37.64,37.64,37.54,37.55,15331.0,36.1477,36.1477,36.0517,36.0613,15331.0
2023-08-17 10:55:00,37.52,37.58,37.5,37.58,16390.0,36.0325,36.0901,36.0133,36.0901,16390.0
2023-08-17 11:00:00,37.59,37.62,37.48,37.49,23764.0,36.0997,36.1285,35.994,36.0037,23764.0
2023-08-17 11:05:00,37.5,37.58,37.49,37.58,16448.0,36.0133,36.0901,36.0037,36.0901,16448.0
2023-08-17 11:10:00,37.59,37.67,37.59,37.66,17337.0,36.0997,36.1765,36.0997,36.1669,17337.0
2023-08-17 11:15:00,37.65,37.67,37.47,37.47,57181.0,36.1573,36.1765,35.9844,35.9844,57181.0
2023-08-17 11:20:00,37.47,37.5,37.37,37.38,9124.0,35.9844,36.0133,35.8884,35.898,9124.0
2023-08-17 11:25:00,37.37,37.41,37.32,37.41,17287.0,35.8884,35.9268,35.8404,35.9268,17287.0
2023-08-17 11:30:00,37.36,37.42,37.35,37.38,9007.0,35.8788,35.9364,35.8692,35.898,9007.0
2023-08-17 11:35:00,37.38,37.38,37.31,37.34,9653.0,35.898,35.898,35.8308,35.8596,9653.0
2023-08-17 11:40:00,37.34,37.35,37.28,37.33,10201.0,35.8596,35.8692,35.802,35.85,10201.0
2023-08-17 11:45:00,37.34,37.37,37.32,37.32,8278.0,35.8596,35.8884,35.8404,35.8404,8278.0
2023-08-17 11:50:00,37.33,37.39,37.32,37.35,10158.0,35.85,35.9076,35.8404,35.8692,10158.0
2023-08-17 11:55:00,37.34,37.4,37.34,37.39,8126.0,35.8596,35.9172,35.8596,35.9076,8126.0
2023-08-17 12:00:00,37.38,37.46,37.38,37.45,9844.0,35.898,35.9748,35.898,35.9652,9844.0
2023-08-17 12:05:00,37.46,37.5,37.43,37.48,34997.0,35.9748,36.0133,35.946,35.994,34997.0
2023-08-17 12:10:00,37.48,37.49,37.28,37.28,22630.0,35.994,36.0037,35.802,35.802,22630.0
2023-08-17 12:15:00,37.25,37.34,37.24,37.34,9704.0,35.7732,35.8596,35.7636,35.8596,9704.0
2023-08-17 12:20:00,37.36,37.39,37.32,37.34,5492.0,35.8788,35.9076,35.8404,35.8596,5492.0
2023-08-17 12:25:00,37.35,37.35,37.28,37.29,7402.0,35.8692,35.8692,35.802,35.8116,7402.0
2023-08-17 12:30:00,37.28,37.29,37.23,37.24,8144.0,35.802,35.8116,35.754,35.7636,8144.0
2023-08-17 12:35:00,37.24,37.29,37.23,37.26,13926.0,35.7636,35.8116,35.754,35.7828,13926.0
2023-08-17 12:40:00,37.27,37.29,37.23,37.23,4207.0,35.7924,35.8116,35.754,35.754,4207.0
2023-08-17 12:45:00,37.23,37.26,37.2,37.26,9068.0,35.754,35.7828,35.7251,35.7828,9068.0
2023-08-17 12:50:00,37.27,37.3,37.24,37.25,7819.0,35.7924,35.8212,35.7636,35.7732,7819.0
2023-08-17 12:55:00,37.25,37.32,37.23,37.31,15994.0,35.7732,35.8404,35.754,35.8308,15994.0
2023-08-17 13:00:00,37.31,37.35,37.29,37.29,35491.0,35.8308,35.8692,35.8116,35.8116,35491.0
2023-08-17 13:05:00,37.29,37.29,37.21,37.21,15053.0,35.8116,35.8116,35.7348,35.7348,15053.0
2023-08-17 13:10:00,37.19,37.25,37.19,37.25,15121.0,35.7155,35.7732,35.7155,35.7732,15121.0
2023-08-17 13:15:00,37.25,37.27,37.18,37.19,14495.0,35.7732,35.7924,35.7059,35.7155,14495.0
2023-08-17 13:20:00,37.19,37.22,37.17,37.18,7654.0,35.7155,35.7444,35.6963,35.7059,7654.0
2023-08-17 13:25:00,37.16,37.18,37.14,37.17,8950.0,35.6867,35.7059,35.6675,35.6963,8950.0
2023-08-17 13:30:00,37.16,37.21,37.13,37.2,24534.0,35.6867,35.7348,35.6579,35.7251,24534.0
2023-08-17 13:35:00,37.19,37.24,37.16,37.23,10564.0,35.7155,35.7636,35.6867,35.754,10564.0
2023-08-17 13:40:00,37.23,37.25,37.2,37.25,12283.0,35.754,35.7732,35.7251,35.7732,12283.0
2023-08-17 13:45:00,37.25,37.28,37.23,37.25,23184.0,35.7732,35.802,35.754,35.7732,23184.0
2023-08-17 13:50:00,37.25,37.27,37.21,37.25,18732.0,35.7732,35.7924,35.7348,35.7732,18732.0
2023-08-17 13:55:00,37.25,37.25,37.18,37.2,25347.0,35.7732,35.7732,35.7059,35.7251,25347.0
2023-08-17 14:00:00,37.2,37.2,37.17,37.19,27100.0,35.7251,35.7251,35.6963,35.7155,27100.0
2023-08-17 14:05:00,37.19,37.27,37.18,37.26,14291.0,35.7155,35.7924,35.7059,35.7828,14291.0
2023-08-17 14:10:00,37.26,37.27,37.03,37.09,190238.0,35.7828,35.7924,35.5619,35.6195,190238.0
2023-08-17 14:15:00,37.1,37.1,36.97,36.97,45845.0,35.6291,35.6291,35.5043,35.5043,45845.0
2023-08-17 14:20:00,36.98,36.98,36.9,36.92,10558.0,35.5139,35.5139,35.437,35.4562,10558.0
2023-08-17 14:25:00,36.93,36.98,36.89,36.91,8135.0,35.4659,35.5139,35.4274,35.4466,8135.0
2023-08-17 14:30:00,36.91,36.92,36.85,36.85,10581.0,35.4466,35.4562,35.389,35.389,10581.0
2023-08-17 14:35:00,36.84,36.9,36.84,36.9,11186.0,35.3794,35.437,35.3794,35.437,11186.0
2023-08-17 14:40:00,36.89,36.89,36.75,36.76,21879.0,35.4274,35.4274,35.293,35.3026,21879.0
2023-08-17 14:45:00,36.77,36.77,36.72,36.73,16449.0,35.3122,35.3122,35.2642,35.2738,16449.0
2023-08-17 14:50:00,36.73,36.75,36.66,36.7,29739.0,35.2738,35.293,35.2066,35.245,29739.0
2023-08-17 14:55:00,36.7,36.73,36.68,36.7,26363.0,35.245,35.2738,35.2258,35.245,26363.0
2023-08-17 15:00:00,36.7,36.74,36.67,36.68,14170.0,35.245,35.2834,35.2162,35.2258,14170.0
2023-08-17 15:05:00,36.68,36.68,36.55,36.57,35946.0,35.2258,35.2258,35.1009,35.1201,35946.0
2023-08-17 15:10:00,36.57,36.61,36.55,36.59,13442.0,35.1201,35.1585,35.1009,35.1393,13442.0
2023-08-17 15:15:00,36.59,36.65,36.57,36.65,11607.0,35.1393,35.197,35.1201,35.197,11607.0
2023-08-17 15:20:00,36.65,36.65,36.54,36.58,22767.0,35.197,35.197,35.0913,35.1297,22767.0
2023-08-17 15:25:00,36.58,36.68,36.57,36.68,16158.0,35.1297,35.2258,35.1201,35.2258,16158.0
2023-08-17 15:30:00,36.68,36.72,36.67,36.7,16900.0,35.2258,35.2642,35.2162,35.245,16900.0
2023-08-17 15:35:00,36.69,36.81,36.68,36.75,22741.0,35.2354,35.3506,35.2258,35.293,22741.0
2023-08-17 15:40:00,36.75,36.77,36.69,36.73,29800.0,35.293,35.3122,35.2354,35.2738,29800.0
2023-08-17 15:45:00,36.73,36.79,36.7,36.77,37096.0,35.2738,35.3314,35.245,35.3122,37096.0
2023-08-17 15:50:00,36.77,36.83,36.75,36.8,80840.0,35.3122,35.3698,35.293,35.341,80840.0
2023-08-17 15:55:00,36.8,36.8,36.75,36.76,143186.0,35.341,35.341,35.293,35.3026,143186.0
2023-08-18 09:30:00,36.66,36.87,36.53,36.87,50686.0,35.2066,35.4082,35.0817,35.4082,50686.0
2023-08-18 09:35:00,36.9,36.93,36.78,36.79,9118.0,35.437,35.4659,35.3218,35.3314,9118.0
2023-08-18 09:40:00,36.79,36.98,36.79,36.96,10568.0,35.3314,35.5139,35.3314,35.4947,10568.0
2023-08-18 09:45:00,36.94,36.99,36.9,36.98,13296.0,35.4755,35.5235,35.437,35.5139,13296.0
2023-08-18 09:50:00,37.0,37.04,36.96,37.04,7987.0,35.5331,35.5715,35.4947,35.5715,7987.0
2023-08-18 09:55:00,37.01,37.02,36.9,36.9,13767.0,35.5427,35.5523,35.437,35.437,13767.0
2023-08-18 10:00:00,36.9,36.9,36.73,36.77,28240.0,35.437,35.437,35.2738,35.3122,28240.0
2023-08-18 10:05:00,36.79,36.9,36.74,36.86,30357.0,35.3314,35.437,35.2834,35.3986,30357.0
2023-08-18 10:10:00,36.84,36.84,36.7,36.7,55620.0,35.3794,35.3794,35.245,35.245,55620.0
2023-08-18 10:15:00,36.7,36.83,36.69,36.83,18369.0,35.245,35.3698,35.2354,35.3698,18369.0
2023-08-18 10:20:00,36.82,36.83,36.76,36.77,3622.0,35.3602,35.3698,35.3026,35.3122,3622.0
2023-08-18 10:25:00,36.77,36.78,36.69,36.75,9956.0,35.3122,35.3218,35.2354,35.293,9956.0
2023-08-18 10:30:00,36.75,36.77,36.71,36.73,8001.0,35.293,35.3122,35.2546,35.2738,8001.0
2023-08-18 10:35:00,36.72,36.72,36.63,36.65,17771.0,35.2642,35.2642,35.1777,35.197,17771.0
2023-08-18 10:40:00,36.66,36.71,36.64,36.69,7848.0,35.2066,35.2546,35.1873,35.2354,7848.0
2023-08-18 10:45:00,36.68,36.68,36.61,36.62,8423.0,35.2258,35.2258,35.1585,35.1681,8423.0
2023-08-18 10:50:00,36.63,36.63,36.56,36.59,30275.0,35.1777,35.1777,35.1105,35.1393,30275.0
2023-08-18 10:55:00,36.59,36.63,36.56,36.63,8190.0,35.1393,35.1777,35.1105,35.1777,8190.0
2023-08-18 11:00:00,36.63,36.64,36.55,36.59,17046.0,35.1777,35.1873,35.1009,35.1393,17046.0
2023-08-18 11:05:00,36.58,36.68,36.57,36.66,4652.0,35.1297,35.2258,35.1201,35.2066,4652.0
2023-08-18 11:10:00,36.67,36.71,36.66,36.69,5212.0,35.2162,35.2546,35.2066,35.2354,5212.0
2023-08-18 11:15:00,36.67,36.68,36.63,36.63,4935.0,35.2162,35.2258,35.1777,35.1777,4935.0
2023-08-18 11:20:00,36.61,36.64,36.59,36.61,6771.0,35.1585,35.1873,35.1393,35.1585,6771.0
2023-08-18 11:25:00,36.62,36.65,36.6,36.65,7289.0,35.1681,35.197,35.1489,35.197,7289.0
2023-08-18 11:30:00,36.65,36.67,36.61,36.66,12327.0,35.197,35.2162,35.1585,35.2066,12327.0
2023-08-18 11:35:00,36.66,36.73,36.64,36.7,7879.0,35.2066,35.2738,35.1873,35.245,7879.0
2023-08-18 11:40:00,36.7,36.74,36.67,36.74,6511.0,35.245,35.2834,35.2162,35.2834,6511.0
2023-08-18 11:45:00,36.75,36.76,36.7,36.71,5943.0,35.293,35.3026,35.245,35.2546,5943.0
2023-08-18 11:50:00,36.72,36.76,36.71,36.72,4684.0,35.2642,35.3026,35.2546,35.2642,4684.0
2023-08-18 11:55:00,36.72,36.73,36.69,36.73,9153.0,35.2642,35.2738,35.2354,35.2738,9153.0
2023-08-18 12:00:00,36.73,36.76,36.72,36.76,4989.0,35.2738,35.3026,35.2642,35.3026,4989.0
2023-08-18 12:05:00,36.75,36.8,36.73,36.79,21630.0,35.293,35.341,35.2738,35.3314,21630.0
2023-08-18 12:10:00,36.79,36.81,36.72,36.76,14503.0,35.3314,35.3506,35.2642,35.3026,14503.0
2023-08-18 12:15:00,36.76,36.76,36.72,36.73,19983.0,35.3026,35.3026,35.2642,35.2738,19983.0
2023-08-18 12:20:00,36.73,36.74,36.68,36.71,6229.0,35.2738,35.2834,35.2258,35.2546,6229.0
2023-08-18 12:25:00,36.7,36.7,36.66,36.66,5138.0,35.245,35.245,35.2066,35.2066,5138.0
2023-08-18 12:30:00,36.66,36.73,36.65,36.72,7923.0,35.2066,35.2738,35.197,35.2642,7923.0
2023-08-18 12:35:00,36.71,36.85,36.68,36.82,20557.0,35.2546,35.389,35.2258,35.3602,20557.0
2023-08-18 12:40:00,36.82,36.87,36.82,36.86,9928.0,35.3602,35.4082,35.3602,35.3986,9928.0
2023-08-18 12:45:00,36.86,36.89,36.76,36.76,67113.0,35.3986,35.4274,35.3026,35.3026,67113.0
2023-08-18 12:50:00,36.75,36.76,36.64,36.64,18638.0,35.293,35.3026,35.1873,35.1873,18638.0
2023-08-18 12:55:00,36.62,36.72,36.58,36.68,15323.0,35.1681,35.2642,35.1297,35.2258,15323.0
2023-08-18 13:00:00,36.68,36.68,36.6,36.63,9274.0,35.2258,35.2258,35.1489,35.1777,9274.0
2023-08-18 13:05:00,36.63,36.63,36.6,36.61,11907.0,35.1777,35.1777,35.1489,35.1585,11907.0
2023-08-18 13:10:00,36.61,36.63,36.53,36.53,10395.0,35.1585,35.1777,35.0817,35.0817,10395.0
2023-08-18 13:15:00,36.51,36.56,36.49,36.49,9071.0,35.0625,35.1105,35.0433,35.0433,9071.0
2023-08-18 13:20:00,36.49,36.56,36.48,36.5,26128.0,35.0433,35.1105,35.0337,35.0529,26128.0
2023-08-18 13:25:00,36.51,36.58,36.49,36.55,13125.0,35.0625,35.1297,35.0433,35.1009,13125.0
2023-08-18 13:30:00,36.55,36.61,36.5,36.52,51678.0,35.1009,35.1585,35.0529,35.0721,51678.0
2023-08-18 13:35:00,36.51,36.54,36.45,36.45,17824.0,35.0625,35.0913,35.0049,35.0049,17824.0
2023-08-18 13:40:00,36.44,36.49,36.42,36.48,11175.0,34.9953,35.0433,34.9761,35.0337,11175.0
2023-08-18 13:45:00,36.48,36.52,36.46,36.51,9828.0,35.0337,35.0721,35.0145,35.0625,9828.0
2023-08-18 13:50:00,36.5,36.53,36.48,36.52,8529.0,35.0529,35.0817,35.0337,35.0721,8529.0
2023-08-18 13:55:00,36.52,36.52,36.48,36.5,13161.0,35.0721,35.0721,35.0337,35.0529,13161.0
2023-08-18 14:00:00,36.5,36.5,36.47,36.5,10605.0,35.0529,35.0529,35.0241,35.0529,10605.0
2023-08-18 14:05:00,36.49,36.52,36.47,36.52,9929.0,35.0433,35.0721,35.0241,35.0721,9929.0
2023-08-18 14:10:00,36.51,36.57,36.5,36.55,10599.0,35.0625,35.1201,35.0529,35.1009,10599.0
2023-08-18 14:15:00,36.55,36.59,36.55,36.58,7233.0,35.1009,35.1393,35.1009,35.1297,7233.0
2023-08-18 14:20:00,36.58,36.62,36.54,36.62,18038.0,35.1297,35.1681,35.0913,35.1681,18038.0
2023-08-18 14:25:00,36.61,36.62,36.58,36.61,5914.0,35.1585,35.1681,35.1297,35.1585,5914.0
2023-08-18 14:30:00,36.62,36.64,36.59,36.6,7372.0,35.1681,35.1873,35.1393,35.1489,7372.0
2023-08-18 14:35:00,36.61,36.63,36.6,36.61,9405.0,35.1585,35.1777,35.1489,35.1585,9405.0
2023-08-18 14:40:00,36.61,36.64,36.58,36.59,13020.0,35.1585,35.1873,35.1297,35.1393,13020.0
2023-08-18 14:45:00,36.59,36.62,36.57,36.59,6525.0,35.1393,35.1681,35.1201,35.1393,6525.0
2023-08-18 14:50:00,36.59,36.6,36.53,36.54,8152.0,35.1393,35.1489,35.0817,35.0913,8152.0
2023-08-18 14:55:00,36.53,36.55,36.51,36.54,10802.0,35.0817,35.1009,35.0625,35.0913,10802.0
2023-08-18 15:00:00,36.54,36.54,36.48,36.52,10600.0,35.0913,35.0913,35.0337,35.0721,10600.0
2023-08-18 15:05:00,36.53,36.58,36.51,36.55,12797.0,35.0817,35.1297,35.0625,35.1009,12797.0
2023-08-18 15:10:00,36.55,36.56,36.5,36.51,14561.0,35.1009,35.1105,35.0529,35.0625,14561.0
2023-08-18 15:15:00,36.51,36.53,36.48,36.52,22861.0,35.0625,35.0817,35.0337,35.0721,22861.0
2023-08-18 15:20:00,36.51,36.53,36.5,36.52,16955.0,35.0625,35.0817,35.0529,35.0721,16955.0
2023-08-18 15:25:00,36.51,36.52,36.47,36.51,13671.0,35.0625,35.0721,35.0241,35.0625,13671.0
2023-08-18 15:30:00,36.5,36.5,36.41,36.41,23985.0,35.0529,35.0529,34.9665,34.9665,23985.0
2023-08-18 15:35:00,36.41,36.42,36.35,36.4,41513.0,34.9665,34.9761,34.9088,34.9569,41513.0
2023-08-18 15:40:00,36.41,36.51,36.4,36.5,20626.0,34.9665,35.0625,34.9569,35.0529,20626.0
2023-08-18 15:45:00,36.5,36.58,36.5,36.55,47305.0,35.0529,35.1297,35.0529,35.1009,47305.0
2023-08-18 15:50:00,36.54,36.58,36.48,36.48,59875.0,35.0913,35.1297,35.0337,35.0337,59875.0
2023-08-18 15:55:00,36.48,36.5,36.45,36.45,246041.0,35.0337,35.0529,35.0049,35.0049,246041.0
2023-08-21 09:30:00,36.45,36.5,36.3,36.47,21420.0,35.0049,35.0529,34.8608,35.0241,21420.0
2023-08-21 09:35:00,36.49,36.64,36.49,36.57,26064.0,35.0433,35.1873,35.0433,35.1201,26064.0
2023-08-21 09:40:00,36.57,36.58,36.42,36.42,16808.0,35.1201,35.1297,34.9761,34.9761,16808.0
2023-08-21 09:45:00,36.43,36.62,36.42,36.62,13949.0,34.9857,35.1681,34.9761,35.1681,13949.0
2023-08-21 09:50:00,36.63,36.63,36.53,36.61,14383.0,35.1777,35.1777,35.0817,35.1585,14383.0
2023-08-21 09:55:00,36.61,36.63,36.59,36.59,14958.0,35.1585,35.1777,35.1393,35.1393,14958.0
2023-08-21 10:00:00,36.59,36.63,36.54,36.56,24109.0,35.1393,35.1777,35.0913,35.1105,24109.0
2023-08-21 10:05:00,36.56,36.64,36.56,36.63,17221.0,35.1105,35.1873,35.1105,35.1777,17221.0
2023-08-21 10:10:00,36.61,36.65,36.56,36.61,36998.0,35.1585,35.197,35.1105,35.1585,36998.0
2023-08-21 10:15:00,36.61,36.61,36.56,36.59,13558.0,35.1585,35.1585,35.1105,35.1393,13558.0
2023-08-21 10:20:00,36.59,36.6,36.54,36.58,19329.0,35.1393,35.1489,35.0913,35.1297,19329.0
2023-08-21 10:25:00,36.58,36.62,36.55,36.59,28444.0,35.1297,35.1681,35.1009,35.1393,28444.0
2023-08-21 10:30:00,36.59,36.62,36.51,36.54,58923.0,35.1393,35.1681,35.0625,35.0913,58923.0
2023-08-21 10:35:00,36.55,36.64,36.51,36.62,33446.0,35.1009,35.1873,35.0625,35.1681,33446.0
2023-08-21 10:40:00,36.63,36.63,36.52,36.61,25022.0,35.1777,35.1777,35.0721,35.1585,25022.0
2023-08-21 10:45:00,36.62,36.67,36.61,36.63,13705.0,35.1681,35.2162,35.1585,35.1777,13705.0
2023-08-21 10:50:00,36.62,36.62,36.56,36.6,7778.0,35.1681,35.1681,35.1105,35.1489,7778.0
2023-08-21 10:55:00,36.62,36.65,36.59,36.63,14443.0,35.1681,35.197,35.1393,35.1777,14443.0
2023-08-21 11:00:00,36.64,36.69,36.63,36.66,44476.0,35.1873,35.2354,35.1777,35.2066,44476.0
2023-08-21 11:05:00,36.67,36.69,36.6,36.62,17395.0,35.2162,35.2354,35.1489,35.1681,17395.0
2023-08-21 11:10:00,36.63,36.65,36.6,36.63,73386.0,35.1777,35.197,35.1489,35.1777,73386.0
2023-08-21 11:15:00,36.64,36.64,36.57,36.61,32243.0,35.1873,35.1873,35.1201,35.1585,32243.0
2023-08-21 11:20:00,36.61,36.68,36.6,36.65,14898.0,35.1585,35.2258,35.1489,35.197,14898.0
2023-08-21 11:25:00,36.65,36.67,36.63,36.65,7159.0,35.197,35.2162,35.1777,35.197,7159.0
2023-08-21 11:30:00,36.66,36.71,36.63,36.66,20020.0,35.2066,35.2546,35.1777,35.2066,20020.0
2023-08-21 11:35:00,36.66,36.71,36.65,36.69,12427.0,35.2066,35.2546,35.197,35.2354,12427.0
2023-08-21 11:40:00,36.7,36.7,36.65,36.68,8045.0,35.245,35.245,35.197,35.2258,8045.0
2023-08-21 11:45:00,36.67,36.71,36.58,36.62,38162.0,35.2162,35.2546,35.1297,35.1681,38162.0
2023-08-21 11:50:00,36.62,36.68,36.62,36.63,8307.0,35.1681,35.2258,35.1681,35.1777,8307.0
2023-08-21 11:55:00,36.63,36.65,36.62,36.63,3550.0,35.1777,35.197,35.1681,35.1777,3550.0
2023-08-21 12:00:00,36.64,36.65,36.62,36.65,2540.0,35.1873,35.197,35.1681,35.197,2540.0
2023-08-21 12:05:00,36.64,36.64,36.59,36.63,5609.0,35.1873,35.1873,35.1393,35.1777,5609.0
2023-08-21 12:10:00,36.63,36.63,36.52,36.57,19348.0,35.1777,35.1777,35.0721,35.1201,19348.0
2023-08-21 12:15:00,36.58,36.59,36.54,36.55,3740.0,35.1297,35.1393,35.0913,35.1009,3740.0
2023-08-21 12:20:00,36.55,36.61,36.51,36.59,16768.0,35.1009,35.1585,35.0625,35.1393,16768.0
2023-08-21 12:25:00,36.6,36.62,36.59,36.61,3237.0,35.1489,35.1681,35.1393,35.1585,3237.0
2023-08-21 12:30:00,36.62,36.63,36.59,36.6,2478.0,35.1681,35.1777,35.1393,35.1489,2478.0
2023-08-21 12:35:00,36.59,36.59,36.5,36.5,7177.0,35.1393,35.1393,35.0529,35.0529,7177.0
2023-08-21 12:40:00,36.5,36.56,36.5,36.53,4162.0,35.0529,35.1105,35.0529,35.0817,4162.0
2023-08-21 12:45:00,36.53,36.54,36.51,36.52,5314.0,35.0817,35.0913,35.0625,35.0721,5314.0
2023-08-21 12:50:00,36.52,36.53,36.51,36.51,2943.0,35.0721,35.0817,35.0625,35.0625,2943.0
2023-08-21 12:55:00,36.5,36.58,36.48,36.55,13121.0,35.0529,35.1297,35.0337,35.1009,13121.0
2023-08-21 13:00:00,36.56,36.58,36.56,36.57,2315.0,35.1105,35.1297,35.1105,35.1201,2315.0
2023-08-21 13:05:00,36.56,36.61,36.56,36.59,5529.0,35.1105,35.1585,35.1105,35.1393,5529.0
2023-08-21 13:10:00,36.59,36.61,36.57,36.6,5639.0,35.1393,35.1585,35.1201,35.1489,5639.0
2023-08-21 13:15:00,36.6,36.62,36.58,36.61,4893.0,35.1489,35.1681,35.1297,35.1585,4893.0
2023-08-21 13:20:00,36.62,36.66,36.61,36.65,5069.0,35.1681,35.2066,35.1585,35.197,5069.0
2023-08-21 13:25:00,36.65,36.66,36.62,36.62,5808.0,35.197,35.2066,35.1681,35.1681,5808.0
2023-08-21 13:30:00,36.63,36.64,36.61,36.62,2779.0,35.1777,35.1873,35.1585,35.1681,2779.0
2023-08-21 13:35:00,36.62,36.64,36.58,36.59,10448.0,35.1681,35.1873,35.1297,35.1393,10448.0
2023-08-21 13:40:00,36.6,36.62,36.6,36.6,5869.0,35.1489,35.1681,35.1489,35.1489,5869.0
2023-08-21 13:45:00,36.61,36.63,36.6,36.63,4816.0,35.1585,35.1777,35.1489,35.1777,4816.0
2023-08-21 13:50:00,36.63,36.64,36.59,36.62,4991.0,35.1777,35.1873,35.1393,35.1681,4991.0
2023-08-21 13:55:00,36.62,36.63,36.6,36.62,5101.0,35.1681,35.1777,35.1489,35.1681,5101.0
2023-08-21 14:00:00,36.64,36.66,36.63,36.65,2622.0,35.1873,35.2066,35.1777,35.197,2622.0
2023-08-21 14:05:00,36.65,36.67,36.65,36.66,2629.0,35.197,35.2162,35.197,35.2066,2629.0
2023-08-21 14:10:00,36.67,36.71,36.67,36.7,3959.0,35.2162,35.2546,35.2162,35.245,3959.0
2023-08-21 14:15:00,36.7,36.74,36.69,36.73,5737.0,35.245,35.2834,35.2354,35.2738,5737.0
2023-08-21 14:20:00,36.72,36.73,36.7,36.72,6056.0,35.2642,35.2738,35.245,35.2642,6056.0
2023-08-21 14:25:00,36.71,36.74,36.7,36.7,13720.0,35.2546,35.2834,35.245,35.245,13720.0
2023-08-21 14:30:00,36.71,36.73,36.71,36.71,6016.0,35.2546,35.2738,35.2546,35.2546,6016.0
2023-08-21 14:35:00,36.72,36.73,36.7,36.7,4506.0,35.2642,35.2738,35.245,35.245,4506.0
2023-08-21 14:40:00,36.7,36.73,36.69,36.71,13546.0,35.245,35.2738,35.2354,35.2546,13546.0
2023-08-21 14:45:00,36.72,36.78,36.72,36.77,7773.0,35.2642,35.3218,35.2642,35.3122,7773.0
2023-08-21 14:50:00,36.77,36.77,36.73,36.75,4394.0,35.3122,35.3122,35.2738,35.293,4394.0
2023-08-21 14:55:00,36.75,36.82,36.74,36.8,15158.0,35.293,35.3602,35.2834,35.341,15158.0
2023-08-21 15:00:00,36.81,36.88,36.81,36.87,26893.0,35.3506,35.4178,35.3506,35.4082,26893.0
2023-08-21 15:05:00,36.87,36.91,36.85,36.87,32282.0,35.4082,35.4466,35.389,35.4082,32282.0
2023-08-21 15:10:00,36.88,36.91,36.87,36.91,8536.0,35.4178,35.4466,35.4082,35.4466,8536.0
2023-08-21 15:15:00,36.91,36.94,36.86,36.87,11868.0,35.4466,35.4755,35.3986,35.4082,11868.0
2023-08-21 15:20:00,36.86,36.87,36.83,36.85,15546.0,35.3986,35.4082,35.3698,35.389,15546.0
2023-08-21 15:25:00,36.86,36.87,36.83,36.84,10418.0,35.3986,35.4082,35.3698,35.3794,10418.0
2023-08-21 15:30:00,36.84,36.86,36.82,36.83,20670.0,35.3794,35.3986,35.3602,35.3698,20670.0
2023-08-21 15:35:00,36.83,36.83,36.73,36.73,24327.0,35.3698,35.3698,35.2738,35.2738,24327.0
2023-08-21 15:40:00,36.73,36.84,36.73,36.84,27539.0,35.2738,35.3794,35.2738,35.3794,27539.0
2023-08-21 15:45:00,36.84,36.94,36.84,36.93,164841.0,35.3794,35.4755,35.3794,35.4659,164841.0
2023-08-21 15:50:00,36.92,36.92,36.87,36.88,82470.0,35.4562,35.4562,35.4082,35.4178,82470.0
2023-08-21 15:55:00,36.88,36.89,36.85,36.88,148822.0,35.4178,35.4274,35.389,35.4178,148822.0
2023-08-22 09:30:00,36.96,36.96,36.82,36.85,15936.0,35.4947,35.4947,35.3602,35.389,15936.0
2023-08-22 09:35:00,36.86,37.0,36.86,36.9,13424.0,35.3986,35.5331,35.3986,35.437,13424.0
2023-08-22 09:40:00,36.85,36.95,36.85,36.95,7124.0,35.389,35.4851,35.389,35.4851,7124.0
2023-08-22 09:45:00,36.95,37.04,36.94,37.01,10788.0,35.4851,35.5715,35.4755,35.5427,10788.0
2023-08-22 09:50:00,37.01,37.14,37.0,37.05,30029.0,35.5427,35.6675,35.5331,35.5811,30029.0
2023-08-22 09:55:00,37.06,37.13,37.03,37.04,13676.0,35.5907,35.6579,35.5619,35.5715,13676.0
2023-08-22 10:00:00,37.04,37.15,37.04,37.12,14918.0,35.5715,35.6771,35.5715,35.6483,14918.0
2023-08-22 10:05:00,37.12,37.18,37.1,37.15,15426.0,35.6483,35.7059,35.6291,35.6771,15426.0
2023-08-22 10:10:00,37.14,37.21,37.07,37.2,36063.0,35.6675,35.7348,35.6003,35.7251,36063.0
2023-08-22 10:15:00,37.19,37.21,37.17,37.2,8294.0,35.7155,35.7348,35.6963,35.7251,8294.0
2023-08-22 10:20:00,37.2,37.21,37.12,37.12,6115.0,35.7251,35.7348,35.6483,35.6483,6115.0
2023-08-22 10:25:00,37.13,37.2,37.13,37.18,9439.0,35.6579,35.7251,35.6579,35.7059,9439.0
2023-08-22 10:30:00,37.18,37.18,37.09,37.1,6876.0,35.7059,35.7059,35.6195,35.6291,6876.0
2023-08-22 10:35:00,37.09,37.1,37.06,37.09,6449.0,35.6195,35.6291,35.5907,35.6195,6449.0
2023-08-22 10:40:00,37.09,37.09,37.02,37.02,7692.0,35.6195,35.6195,35.5523,35.5523,7692.0
2023-08-22 10:45:00,37.03,37.03,36.94,36.95,14205.0,35.5619,35.5619,35.4755,35.4851,14205.0
2023-08-22 10:50:00,36.95,36.98,36.93,36.97,4402.0,35.4851,35.5139,35.4659,35.5043,4402.0
2023-08-22 10:55:00,36.96,36.98,36.94,36.98,7369.0,35.4947,35.5139,35.4755,35.5139,7369.0
2023-08-22 11:00:00,36.98,37.02,36.91,36.91,8082.0,35.5139,35.5523,35.4466,35.4466,8082.0
2023-08-22 11:05:00,36.91,36.92,36.89,36.9,8137.0,35.4466,35.4562,35.4274,35.437,8137.0
2023-08-22 11:10:00,36.9,36.98,36.89,36.95,4908.0,35.437,35.5139,35.4274,35.4851,4908.0
2023-08-22 11:15:00,36.95,36.96,36.91,36.93,12472.0,35.4851,35.4947,35.4466,35.4659,12472.0
2023-08-22 11:20:00,36.94,36.95,36.92,36.94,6631.0,35.4755,35.4851,35.4562,35.4755,6631.0
2023-08-22 11:25:00,36.95,37.0,36.95,36.97,4809.0,35.4851,35.5331,35.4851,35.5043,4809.0
2023-08-22 11:30:00,36.97,36.97,36.93,36.95,6147.0,35.5043,35.5043,35.4659,35.4851,6147.0
2023-08-22 11:35:00,36.95,36.97,36.93,36.94,10834.0,35.4851,35.5043,35.4659,35.4755,10834.0
2023-08-22 11:40:00,36.95,36.96,36.89,36.92,5606.0,35.4851,35.4947,35.4274,35.4562,5606.0
2023-08-22 11:45:00,36.93,36.97,36.92,36.94,3010.0,35.4659,35.5043,35.4562,35.4755,3010.0
2023-08-22 11:50:00,36.94,36.96,36.94,36.95,3697.0,35.4755,35.4947,35.4755,35.4851,3697.0
2023-08-22 11:55:00,36.95,37.0,36.94,37.0,5014.0,35.4851,35.5331,35.4755,35.5331,5014.0
2023-08-22 12:00:00,37.01,37.02,36.98,37.01,7757.0,35.5427,35.5523,35.5139,35.5427,7757.0
2023-08-22 12:05:00,37.01,37.03,36.99,37.03,8310.0,35.5427,35.5619,35.5235,35.5619,8310.0
2023-08-22 12:10:00,37.03,37.08,37.03,37.07,4000.0,35.5619,35.6099,35.5619,35.6003,4000.0
2023-08-22 12:15:00,37.08,37.1,37.04,37.07,34095.0,35.6099,35.6291,35.5715,35.6003,34095.0
2023-08-22 12:20:00,37.08,37.08,37.03,37.04,18280.0,35.6099,35.6099,35.5619,35.5715,18280.0
2023-08-22 12:25:00,37.04,37.1,37.01,37.08,58424.0,35.5715,35.6291,35.5427,35.6099,58424.0
2023-08-22 12:30:00,37.09,37.11,37.06,37.07,15271.0,35.6195,35.6387,35.5907,35.6003,15271.0
2023-08-22 12:35:00,37.06,37.13,37.05,37.12,32071.0,35.5907,35.6579,35.5811,35.6483,32071.0
2023-08-22 12:40:00,37.12,37.15,37.1,37.11,33162.0,35.6483,35.6771,35.6291,35.6387,33162.0
2023-08-22 12:45:00,37.11,37.14,37.1,37.1,3183.0,35.6387,35.6675,35.6291,35.6291,3183.0
2023-08-22 12:50:00,37.1,37.14,37.1,37.13,6758.0,35.6291,35.6675,35.6291,35.6579,6758.0
2023-08-22 12:55:00,37.12,37.14,37.11,37.13,8644.0,35.6483,35.6675,35.6387,35.6579,8644.0
2023-08-22 13:00:00,37.12,37.12,37.06,37.08,10101.0,35.6483,35.6483,35.5907,35.6099,10101.0
2023-08-22 13:05:00,37.08,37.11,37.07,37.1,7247.0,35.6099,35.6387,35.6003,35.6291,7247.0
2023-08-22 13:10:00,37.12,37.13,37.07,37.09,10322.0,35.6483,35.6579,35.6003,35.6195,10322.0
2023-08-22 13:15:00,37.09,37.1,37.06,37.09,5712.0,35.6195,35.6291,35.5907,35.6195,5712.0
2023-08-22 13:20:00,37.1,37.14,37.1,37.11,6718.0,35.6291,35.6675,35.6291,35.6387,6718.0
2023-08-22 13:25:00,37.11,37.13,37.1,37.13,2941.0,35.6387,35.6579,35.6291,35.6579,2941.0
2023-08-22 13:30:00,37.12,37.12,37.07,37.09,10285.0,35.6483,35.6483,35.6003,35.6195,10285.0
2023-08-22 13:35:00,37.09,37.1,37.02,37.02,17784.0,35.6195,35.6291,35.5523,35.5523,17784.0
2023-08-22 13:40:00,37.02,37.05,37.01,37.03,6719.0,35.5523,35.5811,35.5427,35.5619,6719.0
2023-08-22 13:45:00,37.04,37.08,37.02,37.07,8559.0,35.5715,35.6099,35.5523,35.6003,8559.0
2023-08-22 13:50:00,37.07,37.08,37.05,37.07,5503.0,35.6003,35.6099,35.5811,35.6003,5503.0
2023-08-22 13:55:00,37.08,37.09,37.06,37.07,7753.0,35.6099,35.6195,35.5907,35.6003,7753.0
2023-08-22 14:00:00,37.07,37.09,37.02,37.09,13815.0,35.6003,35.6195,35.5523,35.6195,13815.0
2023-08-22 14:05:00,37.08,37.1,37.07,37.09,5119.0,35.6099,35.6291,35.6003,35.6195,5119.0
2023-08-22 14:10:00,37.09,37.09,37.03,37.05,8578.0,35.6195,35.6195,35.5619,35.5811,8578.0
2023-08-22 14:15:00,37.05,37.05,36.99,37.01,7850.0,35.5811,35.5811,35.5235,35.5427,7850.0
2023-08-22 14:20:00,37.0,37.01,36.96,36.97,8322.0,35.5331,35.5427,35.4947,35.5043,8322.0
2023-08-22 14:25:00,36.97,37.01,36.96,37.01,7233.0,35.5043,35.5427,35.4947,35.5427,7233.0
2023-08-22 14:30:00,37.01,37.03,37.0,37.03,7304.0,35.5427,35.5619,35.5331,35.5619,7304.0
2023-08-22 14:35:00,37.04,37.06,37.03,37.06,6475.0,35.5715,35.5907,35.5619,35.5907,6475.0
2023-08-22 14:40:00,37.05,37.06,36.99,37.01,26417.0,35.5811,35.5907,35.5235,35.5427,26417.0
2023-08-22 14:45:00,37.02,37.02,36.96,37.0,13315.0,35.5523,35.5523,35.4947,35.5331,13315.0
2023-08-22 14:50:00,36.99,37.01,36.99,37.0,5478.0,35.5235,35.5427,35.5235,35.5331,5478.0
2023-08-22 14:55:00,36.99,37.0,36.97,36.99,9429.0,35.5235,35.5331,35.5043,35.5235,9429.0
2023-08-22 15:00:00,36.99,37.02,36.99,37.01,7809.0,35.5235,35.5523,35.5235,35.5427,7809.0
2023-08-22 15:05:00,37.01,37.06,37.01,37.06,4390.0,35.5427,35.5907,35.5427,35.5907,4390.0
2023-08-22 15:10:00,37.06,37.08,37.06,37.08,7297.0,35.5907,35.6099,35.5907,35.6099,7297.0
2023-08-22 15:15:00,37.08,37.1,37.05,37.05,8908.0,35.6099,35.6291,35.5811,35.5811,8908.0
2023-08-22 15:20:00,37.05,37.05,37.02,37.02,5484.0,35.5811,35.5811,35.5523,35.5523,5484.0
2023-08-22 15:25:00,37.02,37.07,37.01,37.02,10653.0,35.5523,35.6003,35.5427,35.5523,10653.0
2023-08-22 15:30:00,37.02,37.03,36.94,36.97,20427.0,35.5523,35.5619,35.4755,35.5043,20427.0
2023-08-22 15:35:00,36.97,37.0,36.94,37.0,13892.0,35.5043,35.5331,35.4755,35.5331,13892.0
2023-08-22 15:40:00,37.0,37.05,36.99,37.05,20220.0,35.5331,35.5811,35.5235,35.5811,20220.0
2023-08-22 15:45:00,37.05,37.06,37.02,37.04,33070.0,35.5811,35.5907,35.5523,35.5715,33070.0
2023-08-22 15:50:00,37.03,37.04,36.94,36.95,73239.0,35.5619,35.5715,35.4755,35.4851,73239.0
2023-08-22 15:55:00,36.95,37.05,36.93,36.96,195835.0,35.4851,35.5811,35.4659,35.4947,195835.0
2023-08-23 09:30:00,37.32,37.38,37.05,37.1,15770.0,35.8404,35.898,35.5811,35.6291,15770.0
2023-08-23 09:35:00,37.15,37.23,37.13,37.13,7125.0,35.6771,35.754,35.6579,35.6579,7125.0
2023-08-23 09:40:00,37.13,37.26,37.13,37.21,10014.0,35.6579,35.7828,35.6579,35.7348,10014.0
2023-08-23 09:45:00,37.2,37.27,37.19,37.25,12198.0,35.7251,35.7924,35.7155,35.7732,12198.0
2023-08-23 09:50:00,37.26,37.32,37.21,37.24,10911.0,35.7828,35.8404,35.7348,35.7636,10911.0
2023-08-23 09:55:00,37.24,37.26,37.2,37.2,9514.0,35.7636,35.7828,35.7251,35.7251,9514.0
2023-08-23 10:00:00,37.22,37.28,37.21,37.27,7080.0,35.7444,35.802,35.7348,35.7924,7080.0
2023-08-23 10:05:00,37.27,37.3,37.19,37.2,15901.0,35.7924,35.8212,35.7155,35.7251,15901.0
2023-08-23 10:10:00,37.22,37.3,37.22,37.25,16399.0,35.7444,35.8212,35.7444,35.7732,16399.0
2023-08-23 10:15:00,37.24,37.24,37.16,37.17,9159.0,35.7636,35.7636,35.6867,35.6963,9159.0
2023-08-23 10:20:00,37.16,37.23,37.14,37.2,11411.0,35.6867,35.754,35.6675,35.7251,11411.0
2023-08-23 10:25:00,37.2,37.24,37.2,37.22,12281.0,35.7251,35.7636,35.7251,35.7444,12281.0
2023-08-23 10:30:00,37.22,37.22,37.18,37.19,11175.0,35.7444,35.7444,35.7059,35.7155,11175.0
2023-08-23 10:35:00,37.2,37.2,37.15,37.16,9499.0,35.7251,35.7251,35.6771,35.6867,9499.0
2023-08-23 10:40:00,37.16,37.17,37.13,37.14,6831.0,35.6867,35.6963,35.6579,35.6675,6831.0
2023-08-23 10:45:00,37.13,37.17,37.13,37.16,8440.0,35.6579,35.6963,35.6579,35.6867,8440.0
2023-08-23 10:50:00,37.16,37.2,37.14,37.15,12577.0,35.6867,35.7251,35.6675,35.6771,12577.0
2023-08-23 10:55:00,37.15,37.17,37.14,37.16,6933.0,35.6771,35.6963,35.6675,35.6867,6933.0
2023-08-23 11:00:00,37.16,37.16,37.11,37.13,9690.0,35.6867,35.6867,35.6387,35.6579,9690.0
2023-08-23 11:05:00,37.13,37.13,37.08,37.12,5849.0,35.6579,35.6579,35.6099,35.6483,5849.0
2023-08-23 11:10:00,37.11,37.19,37.11,37.19,12074.0,35.6387,35.7155,35.6387,35.7155,12074.0
2023-08-23 11:15:00,37.19,37.19,37.12,37.13,83218.0,35.7155,35.7155,35.6483,35.6579,83218.0
2023-08-23 11:20:00,37.13,37.15,37.1,37.14,9412.0,35.6579,35.6771,35.6291,35.6675,9412.0
2023-08-23 11:25:00,37.14,37.2,37.14,37.17,6040.0,35.6675,35.7251,35.6675,35.6963,6040.0
2023-08-23 11:30:00,37.18,37.2,37.17,37.2,5147.0,35.7059,35.7251,35.6963,35.7251,5147.0
2023-08-23 11:35:00,37.2,37.2,37.14,37.16,12964.0,35.7251,35.7251,35.6675,35.6867,12964.0
2023-08-23 11:40:00,37.16,37.19,37.16,37.19,9848.0,35.6867,35.7155,35.6867,35.7155,9848.0
2023-08-23 11:45:00,37.2,37.26,37.19,37.24,8567.0,35.7251,35.7828,35.7155,35.7636,8567.0
2023-08-23 11:50:00,37.24,37.28,37.22,37.27,11535.0,35.7636,35.802,35.7444,35.7924,11535.0
2023-08-23 11:55:00,37.26,37.28,37.24,37.25,12715.0,35.7828,35.802,35.7636,35.7732,12715.0
2023-08-23 12:00:00,37.25,37.27,37.23,37.25,10162.0,35.7732,35.7924,35.754,35.7732,10162.0
2023-08-23 12:05:00,37.25,37.27,37.24,37.26,7298.0,35.7732,35.7924,35.7636,35.7828,7298.0
2023-08-23 12:10:00,37.26,37.31,37.25,37.27,49768.0,35.7828,35.8308,35.7732,35.7924,49768.0
2023-08-23 12:15:00,37.27,37.33,37.26,37.3,9038.0,35.7924,35.85,35.7828,35.8212,9038.0
2023-08-23 12:20:00,37.3,37.32,37.28,37.3,16880.0,35.8212,35.8404,35.802,35.8212,16880.0
2023-08-23 12:25:00,37.3,37.32,37.25,37.29,11139.0,35.8212,35.8404,35.7732,35.8116,11139.0
2023-08-23 12:30:00,37.29,37.29,37.25,37.26,5755.0,35.8116,35.8116,35.7732,35.7828,5755.0
2023-08-23 12:35:00,37.26,37.3,37.24,37.3,5615.0,35.7828,35.8212,35.7636,35.8212,5615.0
2023-08-23 12:40:00,37.3,37.32,37.29,37.32,8244.0,35.8212,35.8404,35.8116,35.8404,8244.0
2023-08-23 12:45:00,37.31,37.31,37.28,37.3,7972.0,35.8308,35.8308,35.802,35.8212,7972.0
2023-08-23 12:50:00,37.31,37.32,37.26,37.27,14938.0,35.8308,35.8404,35.7828,35.7924,14938.0
2023-08-23 12:55:00,37.27,37.3,37.25,37.3,7996.0,35.7924,35.8212,35.7732,35.8212,7996.0
2023-08-23 13:00:00,37.3,37.3,37.25,37.27,10126.0,35.8212,35.8212,35.7732,35.7924,10126.0
2023-08-23 13:05:00,37.26,37.29,37.25,37.29,4859.0,35.7828,35.8116,35.7732,35.8116,4859.0
2023-08-23 13:10:00,37.29,37.32,37.28,37.3,5570.0,35.8116,35.8404,35.802,35.8212,5570.0
2023-08-23 13:15:00,37.3,37.33,37.29,37.31,6463.0,35.8212,35.85,35.8116,35.8308,6463.0
2023-08-23 13:20:00,37.32,37.34,37.3,37.31,8231.0,35.8404,35.8596,35.8212,35.8308,8231.0
2023-08-23 13:25:00,37.32,37.34,37.3,37.3,8918.0,35.8404,35.8596,35.8212,35.8212,8918.0
2023-08-23 13:30:00,37.31,37.32,37.27,37.29,6372.0,35.8308,35.8404,35.7924,35.8116,6372.0
2023-08-23 13:35:00,37.28,37.28,37.2,37.22,18470.0,35.802,35.802,35.7251,35.7444,18470.0
2023-08-23 13:40:00,37.22,37.26,37.21,37.23,6467.0,35.7444,35.7828,35.7348,35.754,6467.0
2023-08-23 13:45:00,37.23,37.27,37.23,37.27,6412.0,35.754,35.7924,35.754,35.7924,6412.0
2023-08-23 13:50:00,37.26,37.26,37.2,37.2,9629.0,35.7828,35.7828,35.7251,35.7251,9629.0
2023-08-23 13:55:00,37.2,37.22,37.2,37.22,3849.0,35.7251,35.7444,35.7251,35.7444,3849.0
2023-08-23 14:00:00,37.21,37.21,37.18,37.19,4696.0,35.7348,35.7348,35.7059,35.7155,4696.0
2023-08-23 14:05:00,37.19,37.23,37.19,37.22,4434.0,35.7155,35.754,35.7155,35.7444,4434.0
2023-08-23 14:10:00,37.2,37.21,37.14,37.16,6486.0,35.7251,35.7348,35.6675,35.6867,6486.0
2023-08-23 14:15:00,37.14,37.14,37.1,37.13,4967.0,35.6675,35.6675,35.6291,35.6579,4967.0
2023-08-23 14:20:00,37.12,37.15,37.12,37.15,4483.0,35.6483,35.6771,35.6483,35.6771,4483.0
2023-08-23 14:25:00,37.16,37.16,37.12,37.13,8278.0,35.6867,35.6867,35.6483,35.6579,8278.0
2023-08-23 14:30:00,37.14,37.15,37.12,37.15,4494.0,35.6675,35.6771,35.6483,35.6771,4494.0
2023-08-23 14:35:00,37.15,37.17,37.14,37.17,4389.0,35.6771,35.6963,35.6675,35.6963,4389.0
2023-08-23 14:40:00,37.17,37.21,37.16,37.18,17147.0,35.6963,35.7348,35.6867,35.7059,17147.0
2023-08-23 14:45:00,37.17,37.17,37.15,37.16,3028.0,35.6963,35.6963,35.6771,35.6867,3028.0
2023-08-23 14:50:00,37.15,37.16,37.14,37.15,4431.0,35.6771,35.6867,35.6675,35.6771,4431.0
2023-08-23 14:55:00,37.14,37.15,37.11,37.14,5251.0,35.6675,35.6771,35.6387,35.6675,5251.0
2023-08-23 15:00:00,37.13,37.16,37.12,37.15,10016.0,35.6579,35.6867,35.6483,35.6771,10016.0
2023-08-23 15:05:00,37.16,37.17,37.14,37.16,7111.0,35.6867,35.6963,35.6675,35.6867,7111.0
2023-08-23 15:10:00,37.16,37.21,37.16,37.2,9809.0,35.6867,35.7348,35.6867,35.7251,9809.0
2023-08-23 15:15:00,37.2,37.23,37.19,37.2,7220.0,35.7251,35.754,35.7155,35.7251,7220.0
2023-08-23 15:20:00,37.2,37.21,37.15,37.18,11640.0,35.7251,35.7348,35.6771,35.7059,11640.0
2023-08-23 15:25:00,37.19,37.2,37.18,37.19,5535.0,35.7155,35.7251,35.7059,35.7155,5535.0
2023-08-23 15:30:00,37.19,37.24,37.15,37.23,15356.0,35.7155,35.7636,35.6771,35.754,15356.0
2023-08-23 15:35:00,37.24,37.3,37.24,37.29,18204.0,35.7636,35.8212,35.7636,35.8116,18204.0
2023-08-23 15:40:00,37.29,37.35,37.29,37.34,19104.0,35.8116,35.8692,35.8116,35.8596,19104.0
2023-08-23 15:45:00,37.34,37.36,37.31,37.34,41128.0,35.8596,35.8788,35.8308,35.8596,41128.0
2023-08-23 15:50:00,37.35,37.36,37.25,37.26,69224.0,35.8692,35.8788,35.7732,35.7828,69224.0
2023-08-23 15:55:00,37.26,37.28,37.22,37.27,158709.0,35.7828,35.802,35.7444,35.7924,158709.0
2023-08-24 09:30:00,37.35,37.35,37.18,37.26,17283.0,35.8692,35.8692,35.7059,35.7828,17283.0
2023-08-24 09:35:00,37.23,37.41,37.21,37.36,18460.0,35.754,35.9268,35.7348,35.8788,18460.0
2023-08-24 09:40:00,37.37,37.37,37.27,37.31,6781.0,35.8884,35.8884,35.7924,35.8308,6781.0
2023-08-24 09:45:00,37.3,37.47,37.29,37.47,7289.0,35.8212,35.9844,35.8116,35.9844,7289.0
2023-08-24 09:50:00,37.47,37.59,37.44,37.59,16593.0,35.9844,36.0997,35.9556,36.0997,16593.0
2023-08-24 09:55:00,37.58,37.65,37.56,37.62,50183.0,36.0901,36.1573,36.0709,36.1285,50183.0
2023-08-24 10:00:00,37.63,37.73,37.61,37.7,48800.0,36.1381,36.2341,36.1189,36.2053,48800.0
2023-08-24 10:05:00,37.73,37.74,37.65,37.7,18738.0,36.2341,36.2437,36.1573,36.2053,18738.0
2023-08-24 10:10:00,37.7,37.7,37.58,37.6,10619.0,36.2053,36.2053,36.0901,36.1093,10619.0
2023-08-24 10:15:00,37.6,37.68,37.57,37.62,13349.0,36.1093,36.1861,36.0805,36.1285,13349.0
2023-08-24 10:20:00,37.63,37.65,37.61,37.63,7133.0,36.1381,36.1573,36.1189,36.1381,7133.0
2023-08-24 10:25:00,37.64,37.7,37.64,37.68,10878.0,36.1477,36.2053,36.1477,36.1861,10878.0
2023-08-24 10:30:00,37.68,37.69,37.58,37.63,12208.0,36.1861,36.1957,36.0901,36.1381,12208.0
2023-08-24 10:35:00,37.62,37.7,37.61,37.7,9522.0,36.1285,36.2053,36.1189,36.2053,9522.0
2023-08-24 10:40:00,37.71,37.73,37.58,37.59,10436.0,36.2149,36.2341,36.0901,36.0997,10436.0
2023-08-24 10:45:00,37.58,37.58,37.52,37.57,11293.0,36.0901,36.0901,36.0325,36.0805,11293.0
2023-08-24 10:50:00,37.57,37.61,37.56,37.61,7483.0,36.0805,36.1189,36.0709,36.1189,7483.0
2023-08-24 10:55:00,37.62,37.64,37.55,37.57,7813.0,36.1285,36.1477,36.0613,36.0805,7813.0
2023-08-24 11:00:00,37.56,37.59,37.52,37.53,9291.0,36.0709,36.0997,36.0325,36.0421,9291.0
2023-08-24 11:05:00,37.54,37.57,37.49,37.54,10514.0,36.0517,36.0805,36.0037,36.0517,10514.0
2023-08-24 11:10:00,37.52,37.52,37.47,37.48,9260.0,36.0325,36.0325,35.9844,35.994,9260.0
2023-08-24 11:15:00,37.47,37.5,37.45,37.49,7686.0,35.9844,36.0133,35.9652,36.0037,7686.0
2023-08-24 11:20:00,37.48,37.51,37.45,37.46,8709.0,35.994,36.0229,35.9652,35.9748,8709.0
2023-08-24 11:25:00,37.45,37.49,37.44,37.47,6457.0,35.9652,36.0037,35.9556,35.9844,6457.0
2023-08-24 11:30:00,37.48,37.55,37.43,37.52,14944.0,35.994,36.0613,35.946,36.0325,14944.0
2023-08-24 11:35:00,37.52,37.53,37.4,37.4,18800.0,36.0325,36.0421,35.9172,35.9172,18800.0
2023-08-24 11:40:00,37.39,37.45,37.38,37.4,5320.0,35.9076,35.9652,35.898,35.9172,5320.0
2023-08-24 11:45:00,37.4,37.48,37.39,37.46,12896.0,35.9172,35.994,35.9076,35.9748,12896.0
2023-08-24 11:50:00,37.44,37.48,37.44,37.46,6545.0,35.9556,35.994,35.9556,35.9748,6545.0
2023-08-24 11:55:00,37.45,37.45,37.41,37.42,9293.0,35.9652,35.9652,35.9268,35.9364,9293.0
2023-08-24 12:00:00,37.42,37.43,37.39,37.41,8472.0,35.9364,35.946,35.9076,35.9268,8472.0
2023-08-24 12:05:00,37.42,37.48,37.42,37.45,6237.0,35.9364,35.994,35.9364,35.9652,6237.0
2023-08-24 12:10:00,37.45,37.48,37.42,37.48,72662.0,35.9652,35.994,35.9364,35.994,72662.0
2023-08-24 12:15:00,37.47,37.47,37.42,37.44,9493.0,35.9844,35.9844,35.9364,35.9556,9493.0
2023-08-24 12:20:00,37.44,37.46,37.43,37.45,5484.0,35.9556,35.9748,35.946,35.9652,5484.0
2023-08-24 12:25:00,37.44,37.45,37.34,37.35,15556.0,35.9556,35.9652,35.8596,35.8692,15556.0
2023-08-24 12:30:00,37.34,37.34,37.27,37.27,6480.0,35.8596,35.8596,35.7924,35.7924,6480.0
2023-08-24 12:35:00,37.27,37.35,37.26,37.35,13108.0,35.7924,35.8692,35.7828,35.8692,13108.0
2023-08-24 12:40:00,37.36,37.38,37.35,37.36,7087.0,35.8788,35.898,35.8692,35.8788,7087.0
2023-08-24 12:45:00,37.37,37.41,37.35,37.41,8885.0,35.8884,35.9268,35.8692,35.9268,8885.0
2023-08-24 12:50:00,37.41,37.44,37.4,37.42,5834.0,35.9268,35.9556,35.9172,35.9364,5834.0
2023-08-24 12:55:00,37.41,37.41,37.34,37.39,4932.0,35.9268,35.9268,35.8596,35.9076,4932.0
2023-08-24 13:00:00,37.39,37.4,37.34,37.35,8619.0,35.9076,35.9172,35.8596,35.8692,8619.0
2023-08-24 13:05:00,37.36,37.4,37.34,37.4,6601.0,35.8788,35.9172,35.8596,35.9172,6601.0
2023-08-24 13:10:00,37.41,37.41,37.35,37.37,6181.0,35.9268,35.9268,35.8692,35.8884,6181.0
2023-08-24 13:15:00,37.37,37.37,37.32,37.32,4000.0,35.8884,35.8884,35.8404,35.8404,4000.0
2023-08-24 13:20:00,37.32,37.33,37.29,37.3,5124.0,35.8404,35.85,35.8116,35.8212,5124.0
2023-08-24 13:25:00,37.3,37.31,37.27,37.28,5926.0,35.8212,35.8308,35.7924,35.802,5926.0
2023-08-24 13:30:00,37.27,37.29,37.26,37.27,7037.0,35.7924,35.8116,35.7828,35.7924,7037.0
2023-08-24 13:35:00,37.27,37.29,37.26,37.26,8829.0,35.7924,35.8116,35.7828,35.7828,8829.0
2023-08-24 13:40:00,37.26,37.31,37.25,37.27,7111.0,35.7828,35.8308,35.7732,35.7924,7111.0
2023-08-24 13:45:00,37.27,37.3,37.27,37.28,5073.0,35.7924,35.8212,35.7924,35.802,5073.0
2023-08-24 13:50:00,37.27,37.29,37.26,37.29,5054.0,35.7924,35.8116,35.7828,35.8116,5054.0
2023-08-24 13:55:00,37.3,37.3,37.28,37.3,3723.0,35.8212,35.8212,35.802,35.8212,3723.0
2023-08-24 14:00:00,37.3,37.36,37.28,37.28,8484.0,35.8212,35.8788,35.802,35.802,8484.0
2023-08-24 14:05:00,37.27,37.28,37.24,37.25,7011.0,35.7924,35.802,35.7636,35.7732,7011.0
2023-08-24 14:10:00,37.24,37.28,37.24,37.27,7379.0,35.7636,35.802,35.7636,35.7924,7379.0
2023-08-24 14:15:00,37.27,37.29,37.22,37.25,18864.0,35.7924,35.8116,35.7444,35.7732,18864.0
2023-08-24 14:20:00,37.25,37.28,37.24,37.27,6166.0,35.7732,35.802,35.7636,35.7924,6166.0
2023-08-24 14:25:00,37.27,37.27,37.2,37.2,5300.0,35.7924,35.7924,35.7251,35.7251,5300.0
2023-08-24 14:30:00,37.2,37.23,37.17,37.2,13183.0,35.7251,35.754,35.6963,35.7251,13183.0
2023-08-24 14:35:00,37.19,37.19,37.11,37.12,3359.0,35.7155,35.7155,35.6387,35.6483,3359.0
2023-08-24 14:40:00,37.11,37.12,37.08,37.1,5729.0,35.6387,35.6483,35.6099,35.6291,5729.0
2023-08-24 14:45:00,37.1,37.11,37.08,37.1,5322.0,35.6291,35.6387,35.6099,35.6291,5322.0
2023-08-24 14:50:00,37.09,37.1,37.06,37.08,6515.0,35.6195,35.6291,35.5907,35.6099,6515.0
2023-08-24 14:55:00,37.09,37.15,37.08,37.15,8009.0,35.6195,35.6771,35.6099,35.6771,8009.0
2023-08-24 15:00:00,37.14,37.17,37.11,37.12,10380.0,35.6675,35.6963,35.6387,35.6483,10380.0
2023-08-24 15:05:00,37.12,37.18,37.11,37.15,14691.0,35.6483,35.7059,35.6387,35.6771,14691.0
2023-08-24 15:10:00,37.15,37.19,37.13,37.16,9920.0,35.6771,35.7155,35.6579,35.6867,9920.0
2023-08-24 15:15:00,37.17,37.18,37.14,37.15,15049.0,35.6963,35.7059,35.6675,35.6771,15049.0
2023-08-24 15:20:00,37.16,37.17,37.08,37.11,22491.0,35.6867,35.6963,35.6099,35.6387,22491.0
2023-08-24 15:25:00,37.1,37.16,37.1,37.12,30174.0,35.6291,35.6867,35.6291,35.6483,30174.0
2023-08-24 15:30:00,37.12,37.17,37.1,37.14,30240.0,35.6483,35.6963,35.6291,35.6675,30240.0
2023-08-24 15:35:00,37.13,37.15,37.1,37.15,39820.0,35.6579,35.6771,35.6291,35.6771,39820.0
2023-08-24 15:40:00,37.15,37.17,37.09,37.09,44118.0,35.6771,35.6963,35.6195,35.6195,44118.0
2023-08-24 15:45:00,37.09,37.12,37.04,37.11,78176.0,35.6195,35.6483,35.5715,35.6387,78176.0
2023-08-24 15:50:00,37.11,37.14,37.07,37.07,140273.0,35.6387,35.6675,35.6003,35.6003,140273.0
2023-08-24 15:55:00,37.08,37.11,37.0,37.0,310850.0,35.6099,35.6387,35.5331,35.5331,310850.0
2023-08-25 09:30:00,37.06,37.28,37.05,37.24,21451.0,35.5907,35.802,35.5811,35.7636,21451.0
2023-08-25 09:35:00,37.24,37.37,37.24,37.34,7823.0,35.7636,35.8884,35.7636,35.8596,7823.0
2023-08-25 09:40:00,37.36,37.36,37.21,37.29,16693.0,35.8788,35.8788,35.7348,35.8116,16693.0
2023-08-25 09:45:00,37.3,37.3,37.21,37.25,12552.0,35.8212,35.8212,35.7348,35.7732,12552.0
2023-08-25 09:50:00,37.25,37.31,37.22,37.25,15480.0,35.7732,35.8308,35.7444,35.7732,15480.0
2023-08-25 09:55:00,37.25,37.26,37.15,37.19,6670.0,35.7732,35.7828,35.6771,35.7155,6670.0
2023-08-25 10:00:00,37.2,37.37,37.09,37.14,16040.0,35.7251,35.8884,35.6195,35.6675,16040.0
2023-08-25 10:05:00,37.11,37.16,37.06,37.08,17556.0,35.6387,35.6867,35.5907,35.6099,17556.0
2023-08-25 10:10:00,37.09,37.19,37.09,37.19,12170.0,35.6195,35.7155,35.6195,35.7155,12170.0
2023-08-25 10:15:00,37.2,37.33,37.17,37.18,10111.0,35.7251,35.85,35.6963,35.7059,10111.0
2023-08-25 10:20:00,37.2,37.25,37.18,37.2,16407.0,35.7251,35.7732,35.7059,35.7251,16407.0
2023-08-25 10:25:00,37.2,37.27,37.19,37.27,15112.0,35.7251,35.7924,35.7155,35.7924,15112.0
2023-08-25 10:30:00,37.26,37.26,37.16,37.26,14391.0,35.7828,35.7828,35.6867,35.7828,14391.0
2023-08-25 10:35:00,37.25,37.26,37.16,37.18,15992.0,35.7732,35.7828,35.6867,35.7059,15992.0
2023-08-25 10:40:00,37.19,37.25,37.19,37.24,10546.0,35.7155,35.7732,35.7155,35.7636,10546.0
2023-08-25 10:45:00,37.25,37.25,37.14,37.22,13357.0,35.7732,35.7732,35.6675,35.7444,13357.0
2023-08-25 10:50:00,37.23,37.27,37.17,37.23,23292.0,35.754,35.7924,35.6963,35.754,23292.0
2023-08-25 10:55:00,37.23,37.24,37.18,37.19,11180.0,35.754,35.7636,35.7059,35.7155,11180.0
2023-08-25 11:00:00,37.19,37.19,37.13,37.18,9729.0,35.7155,35.7155,35.6579,35.7059,9729.0
2023-08-25 11:05:00,37.2,37.29,37.2,37.23,11748.0,35.7251,35.8116,35.7251,35.754,11748.0
2023-08-25 11:10:00,37.24,37.28,37.24,37.26,10157.0,35.7636,35.802,35.7636,35.7828,10157.0
2023-08-25 11:15:00,37.27,37.29,37.21,37.22,7551.0,35.7924,35.8116,35.7348,35.7444,7551.0
2023-08-25 11:20:00,37.23,37.28,37.23,37.27,8887.0,35.754,35.802,35.754,35.7924,8887.0
2023-08-25 11:25:00,37.28,37.47,37.28,37.47,17251.0,35.802,35.9844,35.802,35.9844,17251.0
2023-08-25 11:30:00,37.47,37.48,37.37,37.39,12254.0,35.9844,35.994,35.8884,35.9076,12254.0
2023-08-25 11:35:00,37.4,37.46,37.35,37.37,34902.0,35.9172,35.9748,35.8692,35.8884,34902.0
2023-08-25 11:40:00,37.38,37.38,37.32,37.34,8663.0,35.898,35.898,35.8404,35.8596,8663.0
2023-08-25 11:45:00,37.33,37.34,37.3,37.34,8375.0,35.85,35.8596,35.8212,35.8596,8375.0
2023-08-25 11:50:00,37.34,37.38,37.32,37.37,4965.0,35.8596,35.898,35.8404,35.8884,4965.0
2023-08-25 11:55:00,37.37,37.37,37.25,37.27,6265.0,35.8884,35.8884,35.7732,35.7924,6265.0
2023-08-25 12:00:00,37.28,37.32,37.27,37.28,5959.0,35.802,35.8404,35.7924,35.802,5959.0
2023-08-25 12:05:00,37.27,37.31,37.24,37.3,6669.0,35.7924,35.8308,35.7636,35.8212,6669.0
2023-08-25 12:10:00,37.29,37.34,37.29,37.32,4077.0,35.8116,35.8596,35.8116,35.8404,4077.0
2023-08-25 12:15:00,37.32,37.32,37.24,37.27,11539.0,35.8404,35.8404,35.7636,35.7924,11539.0
2023-08-25 12:20:00,37.28,37.32,37.27,37.31,6270.0,35.802,35.8404,35.7924,35.8308,6270.0
2023-08-25 12:25:00,37.31,37.33,37.3,37.3,2118.0,35.8308,35.85,35.8212,35.8212,2118.0
2023-08-25 12:30:00,37.3,37.38,37.29,37.35,7517.0,35.8212,35.898,35.8116,35.8692,7517.0
2023-08-25 12:35:00,37.34,37.37,37.34,37.36,6274.0,35.8596,35.8884,35.8596,35.8788,6274.0
2023-08-25 12:40:00,37.37,37.38,37.35,37.35,4119.0,35.8884,35.898,35.8692,35.8692,4119.0
2023-08-25 12:45:00,37.35,37.37,37.34,37.36,4524.0,35.8692,35.8884,35.8596,35.8788,4524.0
2023-08-25 12:50:00,37.36,37.38,37.25,37.26,11061.0,35.8788,35.898,35.7732,35.7828,11061.0
2023-08-25 12:55:00,37.26,37.3,37.26,37.29,2971.0,35.7828,35.8212,35.7828,35.8116,2971.0
2023-08-25 13:00:00,37.29,37.29,37.22,37.22,15844.0,35.8116,35.8116,35.7444,35.7444,15844.0
2023-08-25 13:05:00,37.22,37.24,37.19,37.19,15175.0,35.7444,35.7636,35.7155,35.7155,15175.0
2023-08-25 13:10:00,37.18,37.21,37.16,37.2,15482.0,35.7059,35.7348,35.6867,35.7251,15482.0
2023-08-25 13:15:00,37.21,37.22,37.12,37.15,24825.0,35.7348,35.7444,35.6483,35.6771,24825.0
2023-08-25 13:20:00,37.14,37.18,37.14,37.15,6262.0,35.6675,35.7059,35.6675,35.6771,6262.0
2023-08-25 13:25:00,37.16,37.19,37.16,37.19,6166.0,35.6867,35.7155,35.6867,35.7155,6166.0
2023-08-25 13:30:00,37.19,37.22,37.17,37.22,8423.0,35.7155,35.7444,35.6963,35.7444,8423.0
2023-08-25 13:35:00,37.21,37.22,37.16,37.16,6925.0,35.7348,35.7444,35.6867,35.6867,6925.0
2023-08-25 13:40:00,37.16,37.25,37.16,37.23,5268.0,35.6867,35.7732,35.6867,35.754,5268.0
2023-08-25 13:45:00,37.23,37.24,37.19,37.23,3508.0,35.754,35.7636,35.7155,35.754,3508.0
2023-08-25 13:50:00,37.23,37.26,37.23,37.26,6992.0,35.754,35.7828,35.754,35.7828,6992.0
2023-08-25 13:55:00,37.25,37.25,37.21,37.22,6173.0,35.7732,35.7732,35.7348,35.7444,6173.0
2023-08-25 14:00:00,37.22,37.23,37.21,37.22,5198.0,35.7444,35.754,35.7348,35.7444,5198.0
2023-08-25 14:05:00,37.22,37.26,37.22,37.23,5950.0,35.7444,35.7828,35.7444,35.754,5950.0
2023-08-25 14:10:00,37.23,37.27,37.21,37.27,9257.0,35.754,35.7924,35.7348,35.7924,9257.0
2023-08-25 14:15:00,37.26,37.26,37.21,37.25,10801.0,35.7828,35.7828,35.7348,35.7732,10801.0
2023-08-25 14:20:00,37.25,37.28,37.25,37.27,5059.0,35.7732,35.802,35.7732,35.7924,5059.0
2023-08-25 14:25:00,37.27,37.29,37.25,37.29,4639.0,35.7924,35.8116,35.7732,35.8116,4639.0
2023-08-25 14:30:00,37.3,37.33,37.28,37.32,7918.0,35.8212,35.85,35.802,35.8404,7918.0
2023-08-25 14:35:00,37.32,37.34,37.28,37.29,8870.0,35.8404,35.8596,35.802,35.8116,8870.0
2023-08-25 14:40:00,37.3,37.31,37.25,37.26,7172.0,35.8212,35.8308,35.7732,35.7828,7172.0
2023-08-25 14:45:00,37.25,37.3,37.23,37.3,4900.0,35.7732,35.8212,35.754,35.8212,4900.0
2023-08-25 14:50:00,37.3,37.31,37.28,37.29,6528.0,35.8212,35.8308,35.802,35.8116,6528.0
2023-08-25 14:55:00,37.3,37.33,37.29,37.32,7036.0,35.8212,35.85,35.8116,35.8404,7036.0
2023-08-25 15:00:00,37.32,37.36,37.31,37.32,9593.0,35.8404,35.8788,35.8308,35.8404,9593.0
2023-08-25 15:05:00,37.32,37.33,37.27,37.3,8299.0,35.8404,35.85,35.7924,35.8212,8299.0
2023-08-25 15:10:00,37.3,37.3,37.25,37.26,9880.0,35.8212,35.8212,35.7732,35.7828,9880.0
2023-08-25 15:15:00,37.26,37.29,37.25,37.26,11682.0,35.7828,35.8116,35.7732,35.7828,11682.0
2023-08-25 15:20:00,37.27,37.31,37.27,37.3,11561.0,35.7924,35.8308,35.7924,35.8212,11561.0
2023-08-25 15:25:00,37.3,37.32,37.29,37.3,20135.0,35.8212,35.8404,35.8116,35.8212,20135.0
2023-08-25 15:30:00,37.31,37.34,37.3,37.33,15637.0,35.8308,35.8596,35.8212,35.85,15637.0
2023-08-25 15:35:00,37.33,37.35,37.27,37.28,18641.0,35.85,35.8692,35.7924,35.802,18641.0
2023-08-25 15:40:00,37.28,37.31,37.26,37.3,12917.0,35.802,35.8308,35.7828,35.8212,12917.0
2023-08-25 15:45:00,37.3,37.32,37.24,37.26,46643.0,35.8212,35.8404,35.7636,35.7828,46643.0
2023-08-25 15:50:00,37.25,37.25,37.19,37.2,79311.0,35.7732,35.7732,35.7155,35.7251,79311.0
2023-08-25 15:55:00,37.19,37.22,37.13,37.15,230908.0,35.7155,35.7444,35.6579,35.6771,230908.0
2023-08-28 09:30:00,37.42,37.46,37.22,37.38,12980.0,35.9364,35.9748,35.7444,35.898,12980.0
2023-08-28 09:35:00,37.42,37.61,37.42,37.49,8024.0,35.9364,36.1189,35.9364,36.0037,8024.0
2023-08-28 09:40:00,37.52,37.58,37.51,37.57,6082.0,36.0325,36.0901,36.0229,36.0805,6082.0
2023-08-28 09:45:00,37.58,37.61,37.54,37.56,5691.0,36.0901,36.1189,36.0517,36.0709,5691.0
2023-08-28 09:50:00,37.59,37.68,37.59,37.65,8601.0,36.0997,36.1861,36.0997,36.1573,8601.0
2023-08-28 09:55:00,37.63,37.65,37.62,37.65,3158.0,36.1381,36.1573,36.1285,36.1573,3158.0
2023-08-28 10:00:00,37.65,37.68,37.63,37.67,18925.0,36.1573,36.1861,36.1381,36.1765,18925.0
2023-08-28 10:05:00,37.64,37.67,37.61,37.67,7607.0,36.1477,36.1765,36.1189,36.1765,7607.0
2023-08-28 10:10:00,37.7,37.71,37.64,37.71,15469.0,36.2053,36.2149,36.1477,36.2149,15469.0
2023-08-28 10:15:00,37.7,37.7,37.64,37.69,4126.0,36.2053,36.2053,36.1477,36.1957,4126.0
2023-08-28 10:20:00,37.68,37.73,37.67,37.73,5533.0,36.1861,36.2341,36.1765,36.2341,5533.0
2023-08-28 10:25:00,37.73,37.75,37.7,37.75,4384.0,36.2341,36.2533,36.2053,36.2533,4384.0
2023-08-28 10:30:00,37.76,37.77,37.71,37.71,7259.0,36.2629,36.2725,36.2149,36.2149,7259.0
2023-08-28 10:35:00,37.71,37.71,37.61,37.62,8460.0,36.2149,36.2149,36.1189,36.1285,8460.0
2023-08-28 10:40:00,37.61,37.62,37.58,37.61,3831.0,36.1189,36.1285,36.0901,36.1189,3831.0
2023-08-28 10:45:00,37.6,37.63,37.57,37.62,5309.0,36.1093,36.1381,36.0805,36.1285,5309.0
2023-08-28 10:50:00,37.61,37.62,37.52,37.54,13314.0,36.1189,36.1285,36.0325,36.0517,13314.0
2023-08-28 10:55:00,37.54,37.58,37.52,37.56,9834.0,36.0517,36.0901,36.0325,36.0709,9834.0
2023-08-28 11:00:00,37.57,37.57,37.49,37.51,23644.0,36.0805,36.0805,36.0037,36.0229,23644.0
2023-08-28 11:05:00,37.51,37.56,37.46,37.47,16500.0,36.0229,36.0709,35.9748,35.9844,16500.0
2023-08-28 11:10:00,37.46,37.54,37.44,37.51,22112.0,35.9748,36.0517,35.9556,36.0229,22112.0
2023-08-28 11:15:00,37.51,37.54,37.5,37.54,3957.0,36.0229,36.0517,36.0133,36.0517,3957.0
2023-08-28 11:20:00,37.54,37.59,37.53,37.55,11873.0,36.0517,36.0997,36.0421,36.0613,11873.0
2023-08-28 11:25:00,37.55,37.6,37.55,37.58,6067.0,36.0613,36.1093,36.0613,36.0901,6067.0
2023-08-28 11:30:00,37.59,37.6,37.51,37.52,17493.0,36.0997,36.1093,36.0229,36.0325,17493.0
2023-08-28 11:35:00,37.52,37.57,37.5,37.57,7107.0,36.0325,36.0805,36.0133,36.0805,7107.0
2023-08-28 11:40:00,37.57,37.58,37.51,37.52,11327.0,36.0805,36.0901,36.0229,36.0325,11327.0
2023-08-28 11:45:00,37.51,37.55,37.51,37.52,9835.0,36.0229,36.0613,36.0229,36.0325,9835.0
2023-08-28 11:50:00,37.53,37.56,37.51,37.55,12884.0,36.0421,36.0709,36.0229,36.0613,12884.0
2023-08-28 11:55:00,37.55,37.62,37.53,37.59,9386.0,36.0613,36.1285,36.0421,36.0997,9386.0
2023-08-28 12:00:00,37.6,37.6,37.55,37.55,7300.0,36.1093,36.1093,36.0613,36.0613,7300.0
2023-08-28 12:05:00,37.55,37.6,37.54,37.6,22391.0,36.0613,36.1093,36.0517,36.1093,22391.0
2023-08-28 12:10:00,37.6,37.64,37.59,37.59,9455.0,36.1093,36.1477,36.0997,36.0997,9455.0
2023-08-28 12:15:00,37.59,37.61,37.55,37.55,10091.0,36.0997,36.1189,36.0613,36.0613,10091.0
2023-08-28 12:20:00,37.54,37.55,37.5,37.53,9124.0,36.0517,36.0613,36.0133,36.0421,9124.0
2023-08-28 12:25:00,37.53,37.59,37.52,37.58,10982.0,36.0421,36.0997,36.0325,36.0901,10982.0
2023-08-28 12:30:00,37.58,37.59,37.55,37.57,5946.0,36.0901,36.0997,36.0613,36.0805,5946.0
2023-08-28 12:35:00,37.57,37.58,37.55,37.56,11615.0,36.0805,36.0901,36.0613,36.0709,11615.0
2023-08-28 12:40:00,37.57,37.61,37.55,37.6,17181.0,36.0805,36.1189,36.0613,36.1093,17181.0
2023-08-28 12:45:00,37.59,37.63,37.56,37.62,8988.0,36.0997,36.1381,36.0709,36.1285,8988.0
2023-08-28 12:50:00,37.62,37.66,37.62,37.66,4686.0,36.1285,36.1669,36.1285,36.1669,4686.0
2023-08-28 12:55:00,37.66,37.67,37.65,37.66,3463.0,36.1669,36.1765,36.1573,36.1669,3463.0
2023-08-28 13:00:00,37.68,37.68,37.63,37.63,3853.0,36.1861,36.1861,36.1381,36.1381,3853.0
2023-08-28 13:05:00,37.64,37.7,37.64,37.65,14856.0,36.1477,36.2053,36.1477,36.1573,14856.0
2023-08-28 13:10:00,37.65,37.67,37.63,37.65,6892.0,36.1573,36.1765,36.1381,36.1573,6892.0
2023-08-28 13:15:00,37.63,37.64,37.58,37.64,7259.0,36.1381,36.1477,36.0901,36.1477,7259.0
2023-08-28 13:20:00,37.65,37.69,37.65,37.68,8192.0,36.1573,36.1957,36.1573,36.1861,8192.0
2023-08-28 13:25:00,37.69,37.69,37.64,37.66,5777.0,36.1957,36.1957,36.1477,36.1669,5777.0
2023-08-28 13:30:00,37.66,37.7,37.66,37.66,8829.0,36.1669,36.2053,36.1669,36.1669,8829.0
2023-08-28 13:35:00,37.66,37.66,37.58,37.61,12819.0,36.1669,36.1669,36.0901,36.1189,12819.0
2023-08-28 13:40:00,37.6,37.63,37.59,37.61,9513.0,36.1093,36.1381,36.0997,36.1189,9513.0
2023-08-28 13:45:00,37.6,37.61,37.57,37.59,5171.0,36.1093,36.1189,36.0805,36.0997,5171.0
2023-08-28 13:50:00,37.59,37.64,37.57,37.58,12710.0,36.0997,36.1477,36.0805,36.0901,12710.0
2023-08-28 13:55:00,37.58,37.59,37.52,37.57,16497.0,36.0901,36.0997,36.0325,36.0805,16497.0
2023-08-28 14:00:00,37.57,37.58,37.54,37.57,12835.0,36.0805,36.0901,36.0517,36.0805,12835.0
2023-08-28 14:05:00,37.57,37.6,37.56,37.6,17548.0,36.0805,36.1093,36.0709,36.1093,17548.0
2023-08-28 14:10:00,37.59,37.6,37.55,37.59,13800.0,36.0997,36.1093,36.0613,36.0997,13800.0
2023-08-28 14:15:00,37.59,37.61,37.49,37.51,58355.0,36.0997,36.1189,36.0037,36.0229,58355.0
2023-08-28 14:20:00,37.51,37.55,37.5,37.53,13699.0,36.0229,36.0613,36.0133,36.0421,13699.0
2023-08-28 14:25:00,37.52,37.56,37.51,37.54,20064.0,36.0325,36.0709,36.0229,36.0517,20064.0
2023-08-28 14:30:00,37.54,37.59,37.52,37.59,16822.0,36.0517,36.0997,36.0325,36.0997,16822.0
2023-08-28 14:35:00,37.59,37.63,37.57,37.58,17608.0,36.0997,36.1381,36.0805,36.0901,17608.0
2023-08-28 14:40:00,37.59,37.64,37.58,37.62,12563.0,36.0997,36.1477,36.0901,36.1285,12563.0
2023-08-28 14:45:00,37.62,37.63,37.59,37.59,9998.0,36.1285,36.1381,36.0997,36.0997,9998.0
2023-08-28 14:50:00,37.61,37.62,37.59,37.62,9859.0,36.1189,36.1285,36.0997,36.1285,9859.0
2023-08-28 14:55:00,37.62,37.63,37.6,37.62,10631.0,36.1285,36.1381,36.1093,36.1285,10631.0
2023-08-28 15:00:00,37.63,37.65,37.59,37.6,14198.0,36.1381,36.1573,36.0997,36.1093,14198.0
2023-08-28 15:05:00,37.61,37.64,37.57,37.64,18652.0,36.1189,36.1477,36.0805,36.1477,18652.0
2023-08-28 15:10:00,37.63,37.63,37.59,37.59,10127.0,36.1381,36.1381,36.0997,36.0997,10127.0
2023-08-28 15:15:00,37.6,37.62,37.59,37.59,19478.0,36.1093,36.1285,36.0997,36.0997,19478.0
2023-08-28 15:20:00,37.6,37.61,37.55,37.56,30115.0,36.1093,36.1189,36.0613,36.0709,30115.0
2023-08-28 15:25:00,37.55,37.59,37.54,37.55,23309.0,36.0613,36.0997,36.0517,36.0613,23309.0
2023-08-28 15:30:00,37.55,37.59,37.53,37.59,26565.0,36.0613,36.0997,36.0421,36.0997,26565.0
2023-08-28 15:35:00,37.58,37.6,37.56,37.6,29679.0,36.0901,36.1093,36.0709,36.1093,29679.0
2023-08-28 15:40:00,37.59,37.62,37.57,37.6,37323.0,36.0997,36.1285,36.0805,36.1093,37323.0
2023-08-28 15:45:00,37.59,37.67,37.57,37.58,48982.0,36.0997,36.1765,36.0805,36.0901,48982.0
2023-08-28 15:50:00,37.57,37.61,37.54,37.59,158379.0,36.0805,36.1189,36.0517,36.0997,158379.0
2023-08-28 15:55:00,37.59,37.63,37.55,37.59,249900.0,36.0997,36.1381,36.0613,36.0997,249900.0
2023-08-29 09:30:00,37.53,37.59,37.45,37.45,13858.0,36.0421,36.0997,35.9652,35.9652,13858.0
2023-08-29 09:35:00,37.45,37.63,37.45,37.63,36055.0,35.9652,36.1381,35.9652,36.1381,36055.0
2023-08-29 09:40:00,37.64,37.67,37.57,37.59,6327.0,36.1477,36.1765,36.0805,36.0997,6327.0
2023-08-29 09:45:00,37.59,37.62,37.57,37.62,5284.0,36.0997,36.1285,36.0805,36.1285,5284.0
2023-08-29 09:50:00,37.61,37.61,37.56,37.57,5849.0,36.1189,36.1189,36.0709,36.0805,5849.0
2023-08-29 09:55:00,37.55,37.58,37.5,37.51,6886.0,36.0613,36.0901,36.0133,36.0229,6886.0
2023-08-29 10:00:00,37.48,37.53,37.44,37.48,12709.0,35.994,36.0421,35.9556,35.994,12709.0
2023-08-29 10:05:00,37.48,37.51,37.45,37.46,6715.0,35.994,36.0229,35.9652,35.9748,6715.0
2023-08-29 10:10:00,37.46,37.48,37.43,37.47,6958.0,35.9748,35.994,35.946,35.9844,6958.0
2023-08-29 10:15:00,37.49,37.52,37.47,37.48,13701.0,36.0037,36.0325,35.9844,35.994,13701.0
2023-08-29 10:20:00,37.48,37.54,37.48,37.52,6146.0,35.994,36.0517,35.994,36.0325,6146.0
2023-08-29 10:25:00,37.53,37.55,37.49,37.55,7007.0,36.0421,36.0613,36.0037,36.0613,7007.0
2023-08-29 10:30:00,37.56,37.58,37.53,37.53,5258.0,36.0709,36.0901,36.0421,36.0421,5258.0
2023-08-29 10:35:00,37.54,37.59,37.54,37.54,8607.0,36.0517,36.0997,36.0517,36.0517,8607.0
2023-08-29 10:40:00,37.54,37.6,37.51,37.53,8039.0,36.0517,36.1093,36.0229,36.0421,8039.0
2023-08-29 10:45:00,37.53,37.54,37.46,37.49,9828.0,36.0421,36.0517,35.9748,36.0037,9828.0
2023-08-29 10:50:00,37.5,37.5,37.41,37.42,5620.0,36.0133,36.0133,35.9268,35.9364,5620.0
2023-08-29 10:55:00,37.4,37.45,37.4,37.42,10548.0,35.9172,35.9652,35.9172,35.9364,10548.0
2023-08-29 11:00:00,37.41,37.41,37.35,37.37,4908.0,35.9268,35.9268,35.8692,35.8884,4908.0
2023-08-29 11:05:00,37.4,37.41,37.36,37.37,3438.0,35.9172,35.9268,35.8788,35.8884,3438.0
2023-08-29 11:10:00,37.38,37.38,37.33,37.38,7965.0,35.898,35.898,35.85,35.898,7965.0
2023-08-29 11:15:00,37.38,37.47,37.36,37.46,19540.0,35.898,35.9844,35.8788,35.9748,19540.0
2023-08-29 11:20:00,37.46,37.53,37.46,37.5,6143.0,35.9748,36.0421,35.9748,36.0133,6143.0
2023-08-29 11:25:00,37.52,37.53,37.5,37.52,5527.0,36.0325,36.0421,36.0133,36.0325,5527.0
2023-08-29 11:30:00,37.53,37.56,37.49,37.5,6969.0,36.0421,36.0709,36.0037,36.0133,6969.0
2023-08-29 11:35:00,37.51,37.54,37.5,37.51,13419.0,36.0229,36.0517,36.0133,36.0229,13419.0
2023-08-29 11:40:00,37.5,37.53,37.43,37.53,37595.0,36.0133,36.0421,35.946,36.0421,37595.0
2023-08-29 11:45:00,37.54,37.55,37.48,37.5,15112.0,36.0517,36.0613,35.994,36.0133,15112.0
2023-08-29 11:50:00,37.48,37.52,37.48,37.51,11589.0,35.994,36.0325,35.994,36.0229,11589.0
2023-08-29 11:55:00,37.51,37.54,37.48,37.53,20014.0,36.0229,36.0517,35.994,36.0421,20014.0
2023-08-29 12:00:00,37.53,37.53,37.5,37.52,4830.0,36.0421,36.0421,36.0133,36.0325,4830.0
2023-08-29 12:05:00,37.52,37.53,37.49,37.5,11731.0,36.0325,36.0421,36.0037,36.0133,11731.0
2023-08-29 12:10:00,37.51,37.53,37.47,37.52,17573.0,36.0229,36.0421,35.9844,36.0325,17573.0
2023-08-29 12:15:00,37.52,37.55,37.51,37.54,5358.0,36.0325,36.0613,36.0229,36.0517,5358.0
2023-08-29 12:20:00,37.54,37.58,37.53,37.55,7421.0,36.0517,36.0901,36.0421,36.0613,7421.0
2023-08-29 12:25:00,37.55,37.55,37.53,37.54,8044.0,36.0613,36.0613,36.0421,36.0517,8044.0
2023-08-29 12:30:00,37.54,37.54,37.49,37.51,8028.0,36.0517,36.0517,36.0037,36.0229,8028.0
2023-08-29 12:35:00,37.5,37.52,37.48,37.48,13278.0,36.0133,36.0325,35.994,35.994,13278.0
2023-08-29 12:40:00,37.49,37.52,37.47,37.51,8687.0,36.0037,36.0325,35.9844,36.0229,8687.0
2023-08-29 12:45:00,37.52,37.52,37.49,37.5,10559.0,36.0325,36.0325,36.0037,36.0133,10559.0
2023-08-29 12:50:00,37.5,37.51,37.46,37.51,12142.0,36.0133,36.0229,35.9748,36.0229,12142.0
2023-08-29 12:55:00,37.51,37.54,37.49,37.52,6284.0,36.0229,36.0517,36.0037,36.0325,6284.0
2023-08-29 13:00:00,37.52,37.53,37.48,37.52,18327.0,36.0325,36.0421,35.994,36.0325,18327.0
2023-08-29 13:05:00,37.52,37.59,37.51,37.59,19969.0,36.0325,36.0997,36.0229,36.0997,19969.0
2023-08-29 13:10:00,37.6,37.68,37.6,37.68,14846.0,36.1093,36.1861,36.1093,36.1861,14846.0
2023-08-29 13:15:00,37.67,37.71,37.65,37.7,25044.0,36.1765,36.2149,36.1573,36.2053,25044.0
2023-08-29 13:20:00,37.7,37.74,37.65,37.73,15396.0,36.2053,36.2437,36.1573,36.2341,15396.0
2023-08-29 13:25:00,37.74,37.76,37.67,37.76,40521.0,36.2437,36.2629,36.1765,36.2629,40521.0
2023-08-29 13:30:00,37.77,37.83,37.75,37.83,29277.0,36.2725,36.3302,36.2533,36.3302,29277.0
2023-08-29 13:35:00,37.83,37.9,37.81,37.89,42936.0,36.3302,36.3974,36.311,36.3878,42936.0
2023-08-29 13:40:00,37.89,37.99,37.86,37.87,45773.0,36.3878,36.4838,36.359,36.3686,45773.0
2023-08-29 13:45:00,37.87,37.87,37.7,37.72,16927.0,36.3686,36.3686,36.2053,36.2245,16927.0
2023-08-29 13:50:00,37.71,37.71,37.58,37.59,13919.0,36.2149,36.2149,36.0901,36.0997,13919.0
2023-08-29 13:55:00,37.58,37.64,37.56,37.63,9245.0,36.0901,36.1477,36.0709,36.1381,9245.0
2023-08-29 14:00:00,37.63,37.66,37.61,37.61,5240.0,36.1381,36.1669,36.1189,36.1189,5240.0
2023-08-29 14:05:00,37.61,37.62,37.59,37.62,4666.0,36.1189,36.1285,36.0997,36.1285,4666.0
2023-08-29 14:10:00,37.61,37.62,37.55,37.56,12098.0,36.1189,36.1285,36.0613,36.0709,12098.0
2023-08-29 14:15:00,37.54,37.54,37.47,37.49,11062.0,36.0517,36.0517,35.9844,36.0037,11062.0
2023-08-29 14:20:00,37.49,37.52,37.47,37.5,21967.0,36.0037,36.0325,35.9844,36.0133,21967.0
2023-08-29 14:25:00,37.5,37.5,37.4,37.42,8781.0,36.0133,36.0133,35.9172,35.9364,8781.0
2023-08-29 14:30:00,37.41,37.43,37.39,37.41,7804.0,35.9268,35.946,35.9076,35.9268,7804.0
2023-08-29 14:35:00,37.4,37.43,37.37,37.39,15540.0,35.9172,35.946,35.8884,35.9076,15540.0
2023-08-29 14:40:00,37.39,37.41,37.38,37.41,6242.0,35.9076,35.9268,35.898,35.9268,6242.0
2023-08-29 14:45:00,37.4,37.41,37.36,37.38,8429.0,35.9172,35.9268,35.8788,35.898,8429.0
2023-08-29 14:50:00,37.38,37.4,37.31,37.31,11699.0,35.898,35.9172,35.8308,35.8308,11699.0
2023-08-29 14:55:00,37.31,37.31,37.25,37.26,11808.0,35.8308,35.8308,35.7732,35.7828,11808.0
2023-08-29 15:00:00,37.26,37.27,37.18,37.2,16280.0,35.7828,35.7924,35.7059,35.7251,16280.0
2023-08-29 15:05:00,37.19,37.24,37.15,37.23,26515.0,35.7155,35.7636,35.6771,35.754,26515.0
2023-08-29 15:10:00,37.23,37.25,37.18,37.23,14168.0,35.754,35.7732,35.7059,35.754,14168.0
2023-08-29 15:15:00,37.23,37.25,37.2,37.25,13634.0,35.754,35.7732,35.7251,35.7732,13634.0
2023-08-29 15:20:00,37.24,37.24,37.2,37.2,9225.0,35.7636,35.7636,35.7251,35.7251,9225.0
2023-08-29 15:25:00,37.21,37.23,37.2,37.2,12895.0,35.7348,35.754,35.7251,35.7251,12895.0
2023-08-29 15:30:00,37.2,37.21,37.12,37.14,30376.0,35.7251,35.7348,35.6483,35.6675,30376.0
2023-08-29 15:35:00,37.12,37.13,37.08,37.09,28172.0,35.6483,35.6579,35.6099,35.6195,28172.0
2023-08-29 15:40:00,37.1,37.11,37.06,37.09,25861.0,35.6291,35.6387,35.5907,35.6195,25861.0
2023-08-29 15:45:00,37.09,37.11,37.02,37.05,42046.0,35.6195,35.6387,35.5523,35.5811,42046.0
2023-08-29 15:50:00,37.05,37.12,37.04,37.09,104283.0,35.5811,35.6483,35.5715,35.6195,104283.0
2023-08-29 15:55:00,37.09,37.14,37.07,37.12,287759.0,35.6195,35.6675,35.6003,35.6483,287759.0
2023-08-30 09:30:00,36.97,37.09,36.87,37.09,19367.0,35.5043,35.6195,35.4082,35.6195,19367.0
2023-08-30 09:35:00,37.08,37.2,37.06,37.18,12551.0,35.6099,35.7251,35.5907,35.7059,12551.0
2023-08-30 09:40:00,37.17,37.26,37.13,37.23,17022.0,35.6963,35.7828,35.6579,35.754,17022.0
2023-08-30 09:45:00,37.25,37.36,37.24,37.33,6844.0,35.7732,35.8788,35.7636,35.85,6844.0
2023-08-30 09:50:00,37.35,37.45,37.33,37.45,8452.0,35.8692,35.9652,35.85,35.9652,8452.0
2023-08-30 09:55:00,37.45,37.51,37.43,37.49,17986.0,35.9652,36.0229,35.946,36.0037,17986.0
2023-08-30 10:00:00,37.49,37.55,37.48,37.49,14361.0,36.0037,36.0613,35.994,36.0037,14361.0
2023-08-30 10:05:00,37.49,37.58,37.48,37.5,33787.0,36.0037,36.0901,35.994,36.0133,33787.0
2023-08-30 10:10:00,37.5,37.55,37.49,37.51,4599.0,36.0133,36.0613,36.0037,36.0229,4599.0
2023-08-30 10:15:00,37.51,37.51,37.46,37.5,9640.0,36.0229,36.0229,35.9748,36.0133,9640.0
2023-08-30 10:20:00,37.49,37.5,37.46,37.49,12783.0,36.0037,36.0133,35.9748,36.0037,12783.0
2023-08-30 10:25:00,37.49,37.49,37.42,37.43,11472.0,36.0037,36.0037,35.9364,35.946,11472.0
2023-08-30 10:30:00,37.44,37.59,37.43,37.58,20522.0,35.9556,36.0997,35.946,36.0901,20522.0
2023-08-30 10:35:00,37.59,37.59,37.52,37.58,5746.0,36.0997,36.0997,36.0325,36.0901,5746.0
2023-08-30 10:40:00,37.58,37.58,37.53,37.53,6417.0,36.0901,36.0901,36.0421,36.0421,6417.0
2023-08-30 10:45:00,37.54,37.58,37.51,37.51,18251.0,36.0517,36.0901,36.0229,36.0229,18251.0
2023-08-30 10:50:00,37.5,37.52,37.46,37.52,9332.0,36.0133,36.0325,35.9748,36.0325,9332.0
2023-08-30 10:55:00,37.52,37.53,37.49,37.52,4820.0,36.0325,36.0421,36.0037,36.0325,4820.0
2023-08-30 11:00:00,37.54,37.54,37.48,37.5,10226.0,36.0517,36.0517,35.994,36.0133,10226.0
2023-08-30 11:05:00,37.5,37.53,37.5,37.52,4133.0,36.0133,36.0421,36.0133,36.0325,4133.0
2023-08-30 11:10:00,37.51,37.53,37.51,37.53,6169.0,36.0229,36.0421,36.0229,36.0421,6169.0
2023-08-30 11:15:00,37.54,37.54,37.49,37.5,7414.0,36.0517,36.0517,36.0037,36.0133,7414.0
2023-08-30 11:20:00,37.5,37.54,37.47,37.52,14611.0,36.0133,36.0517,35.9844,36.0325,14611.0
2023-08-30 11:25:00,37.52,37.59,37.52,37.59,4573.0,36.0325,36.0997,36.0325,36.0997,4573.0
2023-08-30 11:30:00,37.59,37.61,37.57,37.61,7059.0,36.0997,36.1189,36.0805,36.1189,7059.0
2023-08-30 11:35:00,37.62,37.63,37.61,37.62,9279.0,36.1285,36.1381,36.1189,36.1285,9279.0
2023-08-30 11:40:00,37.62,37.64,37.6,37.64,3442.0,36.1285,36.1477,36.1093,36.1477,3442.0
2023-08-30 11:45:00,37.64,37.68,37.63,37.65,8930.0,36.1477,36.1861,36.1381,36.1573,8930.0
2023-08-30 11:50:00,37.65,37.69,37.64,37.69,5218.0,36.1573,36.1957,36.1477,36.1957,5218.0
2023-08-30 11:55:00,37.7,37.7,37.66,37.67,4120.0,36.2053,36.2053,36.1669,36.1765,4120.0
2023-08-30 12:00:00,37.67,37.67,37.59,37.62,4953.0,36.1765,36.1765,36.0997,36.1285,4953.0
2023-08-30 12:05:00,37.63,37.64,37.61,37.62,4340.0,36.1381,36.1477,36.1189,36.1285,4340.0
2023-08-30 12:10:00,37.62,37.66,37.61,37.66,2482.0,36.1285,36.1669,36.1189,36.1669,2482.0
2023-08-30 12:15:00,37.66,37.72,37.66,37.71,8851.0,36.1669,36.2245,36.1669,36.2149,8851.0
2023-08-30 12:20:00,37.71,37.71,37.62,37.63,14876.0,36.2149,36.2149,36.1285,36.1381,14876.0
2023-08-30 12:25:00,37.62,37.63,37.57,37.62,15021.0,36.1285,36.1381,36.0805,36.1285,15021.0
2023-08-30 12:30:00,37.61,37.66,37.61,37.66,6521.0,36.1189,36.1669,36.1189,36.1669,6521.0
2023-08-30 12:35:00,37.68,37.69,37.64,37.66,3967.0,36.1861,36.1957,36.1477,36.1669,3967.0
2023-08-30 12:40:00,37.66,37.7,37.65,37.67,5025.0,36.1669,36.2053,36.1573,36.1765,5025.0
2023-08-30 12:45:00,37.66,37.69,37.63,37.63,3244.0,36.1669,36.1957,36.1381,36.1381,3244.0
2023-08-30 12:50:00,37.62,37.64,37.6,37.62,9579.0,36.1285,36.1477,36.1093,36.1285,9579.0
2023-08-30 12:55:00,37.63,37.67,37.63,37.66,3648.0,36.1381,36.1765,36.1381,36.1669,3648.0
2023-08-30 13:00:00,37.66,37.68,37.65,37.68,4366.0,36.1669,36.1861,36.1573,36.1861,4366.0
2023-08-30 13:05:00,37.68,37.69,37.67,37.68,6390.0,36.1861,36.1957,36.1765,36.1861,6390.0
2023-08-30 13:10:00,37.69,37.69,37.64,37.64,6049.0,36.1957,36.1957,36.1477,36.1477,6049.0
2023-08-30 13:15:00,37.63,37.65,37.61,37.62,8423.0,36.1381,36.1573,36.1189,36.1285,8423.0
2023-08-30 13:20:00,37.62,37.63,37.59,37.6,5231.0,36.1285,36.1381,36.0997,36.1093,5231.0
2023-08-30 13:25:00,37.59,37.59,37.55,37.55,8118.0,36.0997,36.0997,36.0613,36.0613,8118.0
2023-08-30 13:30:00,37.56,37.59,37.55,37.56,4094.0,36.0709,36.0997,36.0613,36.0709,4094.0
2023-08-30 13:35:00,37.55,37.56,37.54,37.55,3316.0,36.0613,36.0709,36.0517,36.0613,3316.0
2023-08-30 13:40:00,37.56,37.57,37.53,37.54,4316.0,36.0709,36.0805,36.0421,36.0517,4316.0
2023-08-30 13:45:00,37.54,37.55,37.51,37.51,5705.0,36.0517,36.0613,36.0229,36.0229,5705.0
2023-08-30 13:50:00,37.51,37.52,37.49,37.52,6591.0,36.0229,36.0325,36.0037,36.0325,6591.0
2023-08-30 13:55:00,37.51,37.53,37.5,37.52,5367.0,36.0229,36.0421,36.0133,36.0325,5367.0
2023-08-30 14:00:00,37.53,37.54,37.49,37.49,9311.0,36.0421,36.0517,36.0037,36.0037,9311.0
2023-08-30 14:05:00,37.49,37.49,37.45,37.47,3671.0,36.0037,36.0037,35.9652,35.9844,3671.0
2023-08-30 14:10:00,37.47,37.5,37.46,37.49,6644.0,35.9844,36.0133,35.9748,36.0037,6644.0
2023-08-30 14:15:00,37.48,37.54,37.48,37.54,5149.0,35.994,36.0517,35.994,36.0517,5149.0
2023-08-30 14:20:00,37.54,37.57,37.53,37.56,5952.0,36.0517,36.0805,36.0421,36.0709,5952.0
2023-08-30 14:25:00,37.55,37.55,37.51,37.51,8666.0,36.0613,36.0613,36.0229,36.0229,8666.0
2023-08-30 14:30:00,37.51,37.51,37.49,37.5,5143.0,36.0229,36.0229,36.0037,36.0133,5143.0
2023-08-30 14:35:00,37.51,37.54,37.49,37.54,4827.0,36.0229,36.0517,36.0037,36.0517,4827.0
2023-08-30 14:40:00,37.54,37.59,37.54,37.58,9826.0,36.0517,36.0997,36.0517,36.0901,9826.0
2023-08-30 14:45:00,37.57,37.57,37.47,37.51,19245.0,36.0805,36.0805,35.9844,36.0229,19245.0
2023-08-30 14:50:00,37.51,37.53,37.5,37.52,4648.0,36.0229,36.0421,36.0133,36.0325,4648.0
2023-08-30 14:55:00,37.52,37.53,37.5,37.51,9295.0,36.0325,36.0421,36.0133,36.0229,9295.0
2023-08-30 15:00:00,37.52,37.54,37.48,37.54,7277.0,36.0325,36.0517,35.994,36.0517,7277.0
2023-08-30 15:05:00,37.54,37.56,37.51,37.53,9869.0,36.0517,36.0709,36.0229,36.0421,9869.0
2023-08-30 15:10:00,37.54,37.56,37.52,37.55,7042.0,36.0517,36.0709,36.0325,36.0613,7042.0
2023-08-30 15:15:00,37.55,37.55,37.52,37.54,7783.0,36.0613,36.0613,36.0325,36.0517,7783.0
2023-08-30 15:20:00,37.54,37.56,37.52,37.55,10844.0,36.0517,36.0709,36.0325,36.0613,10844.0
2023-08-30 15:25:00,37.55,37.57,37.54,37.55,9214.0,36.0613,36.0805,36.0517,36.0613,9214.0
2023-08-30 15:30:00,37.54,37.55,37.51,37.53,13317.0,36.0517,36.0613,36.0229,36.0421,13317.0
2023-08-30 15:35:00,37.53,37.54,37.51,37.52,11305.0,36.0421,36.0517,36.0229,36.0325,11305.0
2023-08-30 15:40:00,37.51,37.52,37.47,37.52,10524.0,36.0229,36.0325,35.9844,36.0325,10524.0
2023-08-30 15:45:00,37.52,37.56,37.49,37.49,39150.0,36.0325,36.0709,36.0037,36.0037,39150.0
2023-08-30 15:50:00,37.48,37.49,37.35,37.41,106421.0,35.994,36.0037,35.8692,35.9268,106421.0
2023-08-30 15:55:00,37.4,37.46,37.39,37.45,163424.0,35.9172,35.9748,35.9076,35.9652,163424.0
2023-08-31 09:30:00,37.64,37.64,37.55,37.55,9787.0,36.1477,36.1477,36.0613,36.0613,9787.0
2023-08-31 09:35:00,37.59,37.66,37.52,37.54,10490.0,36.0997,36.1669,36.0325,36.0517,10490.0
2023-08-31 09:40:00,37.54,37.66,37.53,37.65,7685.0,36.0517,36.1669,36.0421,36.1573,7685.0
2023-08-31 09:45:00,37.67,37.7,37.6,37.65,10204.0,36.1765,36.2053,36.1093,36.1573,10204.0
2023-08-31 09:50:00,37.67,37.68,37.64,37.66,6087.0,36.1765,36.1861,36.1477,36.1669,6087.0
2023-08-31 09:55:00,37.66,37.69,37.64,37.69,8099.0,36.1669,36.1957,36.1477,36.1957,8099.0
2023-08-31 10:00:00,37.68,37.68,37.6,37.66,14956.0,36.1861,36.1861,36.1093,36.1669,14956.0
2023-08-31 10:05:00,37.66,37.66,37.62,37.65,22575.0,36.1669,36.1669,36.1285,36.1573,22575.0
2023-08-31 10:10:00,37.66,37.68,37.64,37.65,6249.0,36.1669,36.1861,36.1477,36.1573,6249.0
2023-08-31 10:15:00,37.65,37.68,37.62,37.66,23348.0,36.1573,36.1861,36.1285,36.1669,23348.0
2023-08-31 10:20:00,37.66,37.66,37.59,37.65,8850.0,36.1669,36.1669,36.0997,36.1573,8850.0
2023-08-31 10:25:00,37.65,37.66,37.61,37.65,12623.0,36.1573,36.1669,36.1189,36.1573,12623.0
2023-08-31 10:30:00,37.66,37.67,37.62,37.66,13027.0,36.1669,36.1765,36.1285,36.1669,13027.0
2023-08-31 10:35:00,37.65,37.68,37.63,37.65,15868.0,36.1573,36.1861,36.1381,36.1573,15868.0
2023-08-31 10:40:00,37.64,37.67,37.63,37.67,6235.0,36.1477,36.1765,36.1381,36.1765,6235.0
2023-08-31 10:45:00,37.67,37.67,37.64,37.66,6237.0,36.1765,36.1765,36.1477,36.1669,6237.0
2023-08-31 10:50:00,37.66,37.67,37.6,37.65,28783.0,36.1669,36.1765,36.1093,36.1573,28783.0
2023-08-31 10:55:00,37.65,37.66,37.61,37.65,12296.0,36.1573,36.1669,36.1189,36.1573,12296.0
2023-08-31 11:00:00,37.64,37.69,37.63,37.69,7330.0,36.1477,36.1957,36.1381,36.1957,7330.0
2023-08-31 11:05:00,37.68,37.69,37.65,37.69,6077.0,36.1861,36.1957,36.1573,36.1957,6077.0
2023-08-31 11:10:00,37.68,37.69,37.64,37.66,8629.0,36.1861,36.1957,36.1477,36.1669,8629.0
2023-08-31 11:15:00,37.67,37.69,37.66,37.66,8443.0,36.1765,36.1957,36.1669,36.1669,8443.0
2023-08-31 11:20:00,37.66,37.67,37.63,37.66,8713.0,36.1669,36.1765,36.1381,36.1669,8713.0
2023-08-31 11:25:00,37.66,37.74,37.66,37.73,8780.0,36.1669,36.2437,36.1669,36.2341,8780.0
2023-08-31 11:30:00,37.73,37.73,37.67,37.67,4312.0,36.2341,36.2341,36.1765,36.1765,4312.0
2023-08-31 11:35:00,37.67,37.69,37.66,37.68,5075.0,36.1765,36.1957,36.1669,36.1861,5075.0
2023-08-31 11:40:00,37.67,37.7,37.63,37.65,8489.0,36.1765,36.2053,36.1381,36.1573,8489.0
2023-08-31 11:45:00,37.65,37.65,37.62,37.64,11454.0,36.1573,36.1573,36.1285,36.1477,11454.0
2023-08-31 11:50:00,37.64,37.66,37.63,37.65,4099.0,36.1477,36.1669,36.1381,36.1573,4099.0
2023-08-31 11:55:00,37.65,37.67,37.64,37.67,5452.0,36.1573,36.1765,36.1477,36.1765,5452.0
2023-08-31 12:00:00,37.67,37.68,37.64,37.68,5665.0,36.1765,36.1861,36.1477,36.1861,5665.0
2023-08-31 12:05:00,37.68,37.7,37.67,37.67,2902.0,36.1861,36.2053,36.1765,36.1765,2902.0
2023-08-31 12:10:00,37.67,37.68,37.65,37.66,13976.0,36.1765,36.1861,36.1573,36.1669,13976.0
2023-08-31 12:15:00,37.65,37.66,37.64,37.64,10136.0,36.1573,36.1669,36.1477,36.1477,10136.0
2023-08-31 12:20:00,37.65,37.67,37.63,37.65,19921.0,36.1573,36.1765,36.1381,36.1573,19921.0
2023-08-31 12:25:00,37.65,37.66,37.59,37.63,29369.0,36.1573,36.1669,36.0997,36.1381,29369.0
2023-08-31 12:30:00,37.63,37.63,37.53,37.55,11090.0,36.1381,36.1381,36.0421,36.0613,11090.0
2023-08-31 12:35:00,37.55,37.55,37.45,37.45,6510.0,36.0613,36.0613,35.9652,35.9652,6510.0
2023-08-31 12:40:00,37.45,37.47,37.41,37.42,10855.0,35.9652,35.9844,35.9268,35.9364,10855.0
2023-08-31 12:45:00,37.42,37.43,37.39,37.39,3753.0,35.9364,35.946,35.9076,35.9076,3753.0
2023-08-31 12:50:00,37.4,37.4,37.35,37.4,13234.0,35.9172,35.9172,35.8692,35.9172,13234.0
2023-08-31 12:55:00,37.4,37.42,37.38,37.42,8050.0,35.9172,35.9364,35.898,35.9364,8050.0
2023-08-31 13:00:00,37.42,37.47,37.41,37.46,5887.0,35.9364,35.9844,35.9268,35.9748,5887.0
2023-08-31 13:05:00,37.47,37.47,37.41,37.45,6472.0,35.9844,35.9844,35.9268,35.9652,6472.0
2023-08-31 13:10:00,37.45,37.52,37.41,37.49,23728.0,35.9652,36.0325,35.9268,36.0037,23728.0
2023-08-31 13:15:00,37.48,37.56,37.48,37.55,10387.0,35.994,36.0709,35.994,36.0613,10387.0
2023-08-31 13:20:00,37.56,37.58,37.54,37.57,5295.0,36.0709,36.0901,36.0517,36.0805,5295.0
2023-08-31 13:25:00,37.58,37.63,37.58,37.63,8373.0,36.0901,36.1381,36.0901,36.1381,8373.0
2023-08-31 13:30:00,37.63,37.64,37.61,37.63,6072.0,36.1381,36.1477,36.1189,36.1381,6072.0
2023-08-31 13:35:00,37.63,37.65,37.61,37.64,7351.0,36.1381,36.1573,36.1189,36.1477,7351.0
2023-08-31 13:40:00,37.64,37.67,37.63,37.66,4844.0,36.1477,36.1765,36.1381,36.1669,4844.0
2023-08-31 13:45:00,37.65,37.7,37.65,37.68,14525.0,36.1573,36.2053,36.1573,36.1861,14525.0
2023-08-31 13:50:00,37.69,37.7,37.67,37.7,9770.0,36.1957,36.2053,36.1765,36.2053,9770.0
2023-08-31 13:55:00,37.7,37.74,37.69,37.72,10461.0,36.2053,36.2437,36.1957,36.2245,10461.0
2023-08-31 14:00:00,37.72,37.75,37.71,37.75,5642.0,36.2245,36.2533,36.2149,36.2533,5642.0
2023-08-31 14:05:00,37.75,37.79,37.74,37.76,6283.0,36.2533,36.2918,36.2437,36.2629,6283.0
2023-08-31 14:10:00,37.75,37.79,37.73,37.77,7558.0,36.2533,36.2918,36.2341,36.2725,7558.0
2023-08-31 14:15:00,37.77,37.8,37.77,37.79,4240.0,36.2725,36.3014,36.2725,36.2918,4240.0
2023-08-31 14:20:00,37.79,37.8,37.77,37.79,8098.0,36.2918,36.3014,36.2725,36.2918,8098.0
2023-08-31 14:25:00,37.79,37.85,37.77,37.83,43028.0,36.2918,36.3494,36.2725,36.3302,43028.0
2023-08-31 14:30:00,37.83,37.85,37.67,37.67,58712.0,36.3302,36.3494,36.1765,36.1765,58712.0
2023-08-31 14:35:00,37.68,37.68,37.6,37.61,10279.0,36.1861,36.1861,36.1093,36.1189,10279.0
2023-08-31 14:40:00,37.61,37.61,37.55,37.56,25710.0,36.1189,36.1189,36.0613,36.0709,25710.0
2023-08-31 14:45:00,37.54,37.61,37.54,37.58,8489.0,36.0517,36.1189,36.0517,36.0901,8489.0
2023-08-31 14:50:00,37.58,37.67,37.56,37.66,18744.0,36.0901,36.1765,36.0709,36.1669,18744.0
2023-08-31 14:55:00,37.67,37.7,37.66,37.68,14174.0,36.1765,36.2053,36.1669,36.1861,14174.0
2023-08-31 15:00:00,37.67,37.69,37.65,37.66,20521.0,36.1765,36.1957,36.1573,36.1669,20521.0
2023-08-31 15:05:00,37.65,37.68,37.64,37.66,12896.0,36.1573,36.1861,36.1477,36.1669,12896.0
2023-08-31 15:10:00,37.66,37.69,37.64,37.65,13129.0,36.1669,36.1957,36.1477,36.1573,13129.0
2023-08-31 15:15:00,37.65,37.68,37.64,37.66,11556.0,36.1573,36.1861,36.1477,36.1669,11556.0
2023-08-31 15:20:00,37.65,37.67,37.64,37.66,12796.0,36.1573,36.1765,36.1477,36.1669,12796.0
2023-08-31 15:25:00,37.66,37.69,37.65,37.69,13450.0,36.1669,36.1957,36.1573,36.1957,13450.0
2023-08-31 15:30:00,37.69,37.71,37.67,37.67,13650.0,36.1957,36.2149,36.1765,36.1765,13650.0
2023-08-31 15:35:00,37.67,37.69,37.64,37.69,9151.0,36.1765,36.1957,36.1477,36.1957,9151.0
2023-08-31 15:40:00,37.69,37.71,37.66,37.68,16094.0,36.1957,36.2149,36.1669,36.1861,16094.0
2023-08-31 15:45:00,37.68,37.68,37.64,37.65,66226.0,36.1861,36.1861,36.1477,36.1573,66226.0
2023-08-31 15:50:00,37.66,37.68,37.62,37.66,151487.0,36.1669,36.1861,36.1285,36.1669,151487.0
2023-08-31 15:55:00,37.67,37.69,37.55,37.55,392712.0,36.1765,36.1957,36.0613,36.0613,392712.0
2023-09-01 09:30:00,37.77,37.93,37.77,37.9,15716.0,36.2725,36.4262,36.2725,36.3974,15716.0
2023-09-01 09:35:00,37.89,37.91,37.84,37.88,5106.0,36.3878,36.407,36.3398,36.3782,5106.0
2023-09-01 09:40:00,37.89,37.92,37.81,37.9,3513.0,36.3878,36.4166,36.311,36.3974,3513.0
2023-09-01 09:45:00,37.91,37.91,37.82,37.85,7492.0,36.407,36.407,36.3206,36.3494,7492.0
2023-09-01 09:50:00,37.87,37.89,37.81,37.85,5458.0,36.3686,36.3878,36.311,36.3494,5458.0
2023-09-01 09:55:00,37.85,37.91,37.82,37.86,13051.0,36.3494,36.407,36.3206,36.359,13051.0
2023-09-01 10:00:00,37.88,37.98,37.83,37.96,34233.0,36.3782,36.4742,36.3302,36.455,34233.0
2023-09-01 10:05:00,37.98,38.07,37.97,38.06,17163.0,36.4742,36.5607,36.4646,36.5511,17163.0
2023-09-01 10:10:00,38.07,38.07,37.99,38.0,24620.0,36.5607,36.5607,36.4838,36.4934,24620.0
2023-09-01 10:15:00,38.0,38.05,38.0,38.05,5861.0,36.4934,36.5414,36.4934,36.5414,5861.0
2023-09-01 10:20:00,38.06,38.06,37.99,38.0,11828.0,36.5511,36.5511,36.4838,36.4934,11828.0
2023-09-01 10:25:00,38.01,38.03,37.96,38.02,18665.0,36.503,36.5222,36.455,36.5126,18665.0
2023-09-01 10:30:00,38.02,38.11,37.99,38.11,80837.0,36.5126,36.5991,36.4838,36.5991,80837.0
2023-09-01 10:35:00,38.1,38.14,38.1,38.12,8913.0,36.5895,36.6279,36.5895,36.6087,8913.0
2023-09-01 10:40:00,38.12,38.13,38.02,38.09,68505.0,36.6087,36.6183,36.5126,36.5799,68505.0
2023-09-01 10:45:00,38.09,38.09,37.99,38.02,17289.0,36.5799,36.5799,36.4838,36.5126,17289.0
2023-09-01 10:50:00,38.02,38.1,38.01,38.09,24612.0,36.5126,36.5895,36.503,36.5799,24612.0
2023-09-01 10:55:00,38.08,38.18,38.07,38.15,19630.0,36.5703,36.6663,36.5607,36.6375,19630.0
2023-09-01 11:00:00,38.16,38.16,38.1,38.12,30029.0,36.6471,36.6471,36.5895,36.6087,30029.0
2023-09-01 11:05:00,38.1,38.13,38.08,38.11,9406.0,36.5895,36.6183,36.5703,36.5991,9406.0
2023-09-01 11:10:00,38.11,38.13,38.09,38.12,8379.0,36.5991,36.6183,36.5799,36.6087,8379.0
2023-09-01 11:15:00,38.13,38.22,38.12,38.22,21323.0,36.6183,36.7047,36.6087,36.7047,21323.0
2023-09-01 11:20:00,38.23,38.24,38.17,38.2,11113.0,36.7143,36.7239,36.6567,36.6855,11113.0
2023-09-01 11:25:00,38.2,38.2,38.16,38.18,8369.0,36.6855,36.6855,36.6471,36.6663,8369.0
2023-09-01 11:30:00,38.18,38.19,38.11,38.12,49515.0,36.6663,36.6759,36.5991,36.6087,49515.0
2023-09-01 11:35:00,38.12,38.12,38.0,38.02,13666.0,36.6087,36.6087,36.4934,36.5126,13666.0
2023-09-01 11:40:00,38.02,38.03,37.98,38.01,27118.0,36.5126,36.5222,36.4742,36.503,27118.0
2023-09-01 11:45:00,38.01,38.02,37.92,37.92,20640.0,36.503,36.5126,36.4166,36.4166,20640.0
2023-09-01 11:50:00,37.93,38.01,37.93,37.99,35082.0,36.4262,36.503,36.4262,36.4838,35082.0
2023-09-01 11:55:00,38.0,38.03,37.99,38.02,12090.0,36.4934,36.5222,36.4838,36.5126,12090.0
2023-09-01 12:00:00,38.02,38.04,37.97,38.04,27599.0,36.5126,36.5318,36.4646,36.5318,27599.0
2023-09-01 12:05:00,38.05,38.09,38.03,38.05,19337.0,36.5414,36.5799,36.5222,36.5414,19337.0
2023-09-01 12:10:00,38.05,38.11,38.05,38.05,25247.0,36.5414,36.5991,36.5414,36.5414,25247.0
2023-09-01 12:15:00,38.05,38.05,38.01,38.04,12608.0,36.5414,36.5414,36.503,36.5318,12608.0
2023-09-01 12:20:00,38.04,38.04,38.0,38.01,5882.0,36.5318,36.5318,36.4934,36.503,5882.0
2023-09-01 12:25:00,38.01,38.02,37.96,37.97,12905.0,36.503,36.5126,36.455,36.4646,12905.0
2023-09-01 12:30:00,37.97,37.99,37.95,37.98,7290.0,36.4646,36.4838,36.4454,36.4742,7290.0
2023-09-01 12:35:00,37.97,37.98,37.86,37.87,19684.0,36.4646,36.4742,36.359,36.3686,19684.0
2023-09-01 12:40:00,37.87,37.89,37.82,37.84,10796.0,36.3686,36.3878,36.3206,36.3398,10796.0
2023-09-01 12:45:00,37.84,37.88,37.84,37.87,6114.0,36.3398,36.3782,36.3398,36.3686,6114.0
2023-09-01 12:50:00,37.88,37.91,37.86,37.87,5644.0,36.3782,36.407,36.359,36.3686,5644.0
2023-09-01 12:55:00,37.88,37.92,37.86,37.91,10277.0,36.3782,36.4166,36.359,36.407,10277.0
2023-09-01 13:00:00,37.92,37.93,37.88,37.9,6257.0,36.4166,36.4262,36.3782,36.3974,6257.0
2023-09-01 13:05:00,37.91,37.91,37.88,37.89,16438.0,36.407,36.407,36.3782,36.3878,16438.0
2023-09-01 13:10:00,37.89,37.93,37.88,37.93,5663.0,36.3878,36.4262,36.3782,36.4262,5663.0
2023-09-01 13:15:00,37.92,37.94,37.91,37.94,10109.0,36.4166,36.4358,36.407,36.4358,10109.0
2023-09-01 13:20:00,37.95,37.98,37.94,37.95,4777.0,36.4454,36.4742,36.4358,36.4454,4777.0
2023-09-01 13:25:00,37.93,37.98,37.93,37.97,6975.0,36.4262,36.4742,36.4262,36.4646,6975.0
2023-09-01 13:30:00,37.97,38.0,37.96,37.98,5267.0,36.4646,36.4934,36.455,36.4742,5267.0
2023-09-01 13:35:00,37.98,38.03,37.98,38.01,11322.0,36.4742,36.5222,36.4742,36.503,11322.0
2023-09-01 13:40:00,38.01,38.06,38.0,38.05,6074.0,36.503,36.5511,36.4934,36.5414,6074.0
2023-09-01 13:45:00,38.05,38.07,38.04,38.05,6071.0,36.5414,36.5607,36.5318,36.5414,6071.0
2023-09-01 13:50:00,38.05,38.09,38.04,38.08,7583.0,36.5414,36.5799,36.5318,36.5703,7583.0
2023-09-01 13:55:00,38.07,38.11,38.07,38.1,6624.0,36.5607,36.5991,36.5607,36.5895,6624.0
2023-09-01 14:00:00,38.11,38.16,38.1,38.16,10142.0,36.5991,36.6471,36.5895,36.6471,10142.0
2023-09-01 14:05:00,38.16,38.16,38.1,38.1,10203.0,36.6471,36.6471,36.5895,36.5895,10203.0
2023-09-01 14:10:00,38.09,38.11,38.04,38.05,9738.0,36.5799,36.5991,36.5318,36.5414,9738.0
2023-09-01 14:15:00,38.04,38.08,38.03,38.08,8405.0,36.5318,36.5703,36.5222,36.5703,8405.0
2023-09-01 14:20:00,38.08,38.09,38.03,38.09,7584.0,36.5703,36.5799,36.5222,36.5799,7584.0
2023-09-01 14:25:00,38.08,38.09,37.99,38.02,13827.0,36.5703,36.5799,36.4838,36.5126,13827.0
2023-09-01 14:30:00,38.01,38.03,38.0,38.02,11184.0,36.503,36.5222,36.4934,36.5126,11184.0
2023-09-01 14:35:00,38.02,38.07,38.0,38.07,33801.0,36.5126,36.5607,36.4934,36.5607,33801.0
2023-09-01 14:40:00,38.07,38.1,38.04,38.07,7393.0,36.5607,36.5895,36.5318,36.5607,7393.0
2023-09-01 14:45:00,38.07,38.09,38.06,38.08,7258.0,36.5607,36.5799,36.5511,36.5703,7258.0
2023-09-01 14:50:00,38.07,38.13,38.06,38.11,6359.0,36.5607,36.6183,36.5511,36.5991,6359.0
2023-09-01 14:55:00,38.11,38.13,38.11,38.12,8930.0,36.5991,36.6183,36.5991,36.6087,8930.0
2023-09-01 15:00:00,38.13,38.16,38.12,38.14,12233.0,36.6183,36.6471,36.6087,36.6279,12233.0
2023-09-01 15:05:00,38.15,38.15,38.08,38.12,13732.0,36.6375,36.6375,36.5703,36.6087,13732.0
2023-09-01 15:10:00,38.12,38.14,38.11,38.12,10951.0,36.6087,36.6279,36.5991,36.6087,10951.0
2023-09-01 15:15:00,38.12,38.16,38.09,38.1,20460.0,36.6087,36.6471,36.5799,36.5895,20460.0
2023-09-01 15:20:00,38.09,38.13,38.07,38.13,19124.0,36.5799,36.6183,36.5607,36.6183,19124.0
2023-09-01 15:25:00,38.13,38.19,38.12,38.18,36234.0,36.6183,36.6759,36.6087,36.6663,36234.0
2023-09-01 15:30:00,38.18,38.22,38.17,38.22,26194.0,36.6663,36.7047,36.6567,36.7047,26194.0
2023-09-01 15:35:00,38.22,38.26,38.21,38.26,32929.0,36.7047,36.7431,36.6951,36.7431,32929.0
2023-09-01 15:40:00,38.27,38.36,38.27,38.34,36758.0,36.7527,36.8392,36.7527,36.82,36758.0
2023-09-01 15:45:00,38.35,38.38,38.32,38.37,57719.0,36.8296,36.8584,36.8007,36.8488,57719.0
2023-09-01 15:50:00,38.37,38.44,38.35,38.41,311478.0,36.8488,36.916,36.8296,36.8872,311478.0
2023-09-01 15:55:00,38.42,38.47,38.41,38.45,345672.0,36.8968,36.9448,36.8872,36.9256,345672.0
2023-09-05 09:30:00,38.44,38.55,38.34,38.45,28542.0,36.916,37.0216,36.82,36.9256,28542.0
2023-09-05 09:35:00,38.54,38.56,38.31,38.32,18542.0,37.012,37.0312,36.7911,36.8007,18542.0
2023-09-05 09:40:00,38.31,38.33,38.18,38.19,19525.0,36.7911,36.8103,36.6663,36.6759,19525.0
2023-09-05 09:45:00,38.19,38.19,38.05,38.05,17598.0,36.6759,36.6759,36.5414,36.5414,17598.0
2023-09-05 09:50:00,38.04,38.04,37.92,38.0,11765.0,36.5318,36.5318,36.4166,36.4934,11765.0
2023-09-05 09:55:00,37.99,38.07,37.99,38.0,6286.0,36.4838,36.5607,36.4838,36.4934,6286.0
2023-09-05 10:00:00,38.01,38.05,37.94,38.05,33773.0,36.503,36.5414,36.4358,36.5414,33773.0
2023-09-05 10:05:00,38.06,38.07,37.99,38.0,8773.0,36.5511,36.5607,36.4838,36.4934,8773.0
2023-09-05 10:10:00,38.0,38.01,37.97,37.99,29975.0,36.4934,36.503,36.4646,36.4838,29975.0
2023-09-05 10:15:00,37.98,38.0,37.94,38.0,11915.0,36.4742,36.4934,36.4358,36.4934,11915.0
2023-09-05 10:20:00,38.0,38.05,37.97,38.0,14195.0,36.4934,36.5414,36.4646,36.4934,14195.0
2023-09-05 10:25:00,38.0,38.01,37.95,37.98,22164.0,36.4934,36.503,36.4454,36.4742,22164.0
2023-09-05 10:30:00,37.98,38.0,37.94,37.98,41337.0,36.4742,36.4934,36.4358,36.4742,41337.0
2023-09-05 10:35:00,37.98,37.99,37.9,37.92,41969.0,36.4742,36.4838,36.3974,36.4166,41969.0
2023-09-05 10:40:00,37.92,37.94,37.86,37.89,47854.0,36.4166,36.4358,36.359,36.3878,47854.0
2023-09-05 10:45:00,37.91,37.93,37.89,37.91,26362.0,36.407,36.4262,36.3878,36.407,26362.0
2023-09-05 10:50:00,37.91,37.98,37.89,37.95,42810.0,36.407,36.4742,36.3878,36.4454,42810.0
2023-09-05 10:55:00,37.93,37.96,37.92,37.95,11113.0,36.4262,36.455,36.4166,36.4454,11113.0
2023-09-05 11:00:00,37.96,38.05,37.96,37.98,14809.0,36.455,36.5414,36.455,36.4742,14809.0
2023-09-05 11:05:00,37.98,37.99,37.95,37.96,19398.0,36.4742,36.4838,36.4454,36.455,19398.0
2023-09-05 11:10:00,37.95,37.96,37.81,37.81,31625.0,36.4454,36.455,36.311,36.311,31625.0
2023-09-05 11:15:00,37.81,37.84,37.69,37.7,18363.0,36.311,36.3398,36.1957,36.2053,18363.0
2023-09-05 11:20:00,37.69,37.69,37.57,37.58,19451.0,36.1957,36.1957,36.0805,36.0901,19451.0
2023-09-05 11:25:00,37.57,37.63,37.49,37.62,18334.0,36.0805,36.1381,36.0037,36.1285,18334.0
2023-09-05 11:30:00,37.62,37.62,37.54,37.54,13663.0,36.1285,36.1285,36.0517,36.0517,13663.0
2023-09-05 11:35:00,37.55,37.58,37.54,37.55,5787.0,36.0613,36.0901,36.0517,36.0613,5787.0
2023-09-05 11:40:00,37.55,37.58,37.52,37.54,20395.0,36.0613,36.0901,36.0325,36.0517,20395.0
2023-09-05 11:45:00,37.52,37.52,37.47,37.48,7617.0,36.0325,36.0325,35.9844,35.994,7617.0
2023-09-05 11:50:00,37.49,37.57,37.46,37.57,22641.0,36.0037,36.0805,35.9748,36.0805,22641.0
2023-09-05 11:55:00,37.58,37.7,37.56,37.67,12945.0,36.0901,36.2053,36.0709,36.1765,12945.0
2023-09-05 12:00:00,37.67,37.74,37.64,37.65,29016.0,36.1765,36.2437,36.1477,36.1573,29016.0
2023-09-05 12:05:00,37.66,37.76,37.65,37.76,29353.0,36.1669,36.2629,36.1573,36.2629,29353.0
2023-09-05 12:10:00,37.76,37.81,37.75,37.77,16886.0,36.2629,36.311,36.2533,36.2725,16886.0
2023-09-05 12:15:00,37.75,37.77,37.71,37.77,20028.0,36.2533,36.2725,36.2149,36.2725,20028.0
2023-09-05 12:20:00,37.78,37.82,37.78,37.8,13947.0,36.2822,36.3206,36.2822,36.3014,13947.0
2023-09-05 12:25:00,37.79,37.79,37.71,37.74,24571.0,36.2918,36.2918,36.2149,36.2437,24571.0
2023-09-05 12:30:00,37.73,37.8,37.73,37.76,35906.0,36.2341,36.3014,36.2341,36.2629,35906.0
2023-09-05 12:35:00,37.76,37.76,37.63,37.63,43987.0,36.2629,36.2629,36.1381,36.1381,43987.0
2023-09-05 12:40:00,37.63,37.64,37.6,37.61,10121.0,36.1381,36.1477,36.1093,36.1189,10121.0
2023-09-05 12:45:00,37.61,37.69,37.59,37.67,29717.0,36.1189,36.1957,36.0997,36.1765,29717.0
2023-09-05 12:50:00,37.68,37.68,37.61,37.64,17616.0,36.1861,36.1861,36.1189,36.1477,17616.0
2023-09-05 12:55:00,37.63,37.64,37.59,37.61,29619.0,36.1381,36.1477,36.0997,36.1189,29619.0
2023-09-05 13:00:00,37.6,37.61,37.55,37.6,96172.0,36.1093,36.1189,36.0613,36.1093,96172.0
2023-09-05 13:05:00,37.59,37.64,37.58,37.64,20519.0,36.0997,36.1477,36.0901,36.1477,20519.0
2023-09-05 13:10:00,37.64,37.72,37.63,37.72,14320.0,36.1477,36.2245,36.1381,36.2245,14320.0
2023-09-05 13:15:00,37.71,37.75,37.69,37.72,11414.0,36.2149,36.2533,36.1957,36.2245,11414.0
2023-09-05 13:20:00,37.72,37.78,37.72,37.74,24721.0,36.2245,36.2822,36.2245,36.2437,24721.0
2023-09-05 13:25:00,37.73,37.75,37.68,37.74,16964.0,36.2341,36.2533,36.1861,36.2437,16964.0
2023-09-05 13:30:00,37.74,37.78,37.73,37.78,12642.0,36.2437,36.2822,36.2341,36.2822,12642.0
2023-09-05 13:35:00,37.78,37.84,37.78,37.84,9337.0,36.2822,36.3398,36.2822,36.3398,9337.0
2023-09-05 13:40:00,37.84,37.86,37.77,37.79,35268.0,36.3398,36.359,36.2725,36.2918,35268.0
2023-09-05 13:45:00,37.78,37.79,37.75,37.77,7330.0,36.2822,36.2918,36.2533,36.2725,7330.0
2023-09-05 13:50:00,37.76,37.76,37.72,37.75,5639.0,36.2629,36.2629,36.2245,36.2533,5639.0
2023-09-05 13:55:00,37.74,37.74,37.67,37.7,10057.0,36.2437,36.2437,36.1765,36.2053,10057.0
2023-09-05 14:00:00,37.7,37.7,37.67,37.67,5071.0,36.2053,36.2053,36.1765,36.1765,5071.0
2023-09-05 14:05:00,37.67,37.67,37.63,37.64,9080.0,36.1765,36.1765,36.1381,36.1477,9080.0
2023-09-05 14:10:00,37.63,37.66,37.62,37.66,8386.0,36.1381,36.1669,36.1285,36.1669,8386.0
2023-09-05 14:15:00,37.66,37.74,37.65,37.73,11656.0,36.1669,36.2437,36.1573,36.2341,11656.0
2023-09-05 14:20:00,37.73,37.74,37.7,37.71,4940.0,36.2341,36.2437,36.2053,36.2149,4940.0
2023-09-05 14:25:00,37.72,37.78,37.72,37.77,9057.0,36.2245,36.2822,36.2245,36.2725,9057.0
2023-09-05 14:30:00,37.77,37.79,37.74,37.75,6695.0,36.2725,36.2918,36.2437,36.2533,6695.0
2023-09-05 14:35:00,37.75,37.8,37.74,37.8,8784.0,36.2533,36.3014,36.2437,36.3014,8784.0
2023-09-05 14:40:00,37.8,37.84,37.78,37.83,10782.0,36.3014,36.3398,36.2822,36.3302,10782.0
2023-09-05 14:45:00,37.83,37.93,37.82,37.93,27790.0,36.3302,36.4262,36.3206,36.4262,27790.0
2023-09-05 14:50:00,37.95,37.99,37.9,37.9,33138.0,36.4454,36.4838,36.3974,36.3974,33138.0
2023-09-05 14:55:00,37.9,37.9,37.84,37.85,19553.0,36.3974,36.3974,36.3398,36.3494,19553.0
2023-09-05 15:00:00,37.84,37.85,37.8,37.8,8934.0,36.3398,36.3494,36.3014,36.3014,8934.0
2023-09-05 15:05:00,37.79,37.79,37.74,37.74,17599.0,36.2918,36.2918,36.2437,36.2437,17599.0
2023-09-05 15:10:00,37.75,37.76,37.72,37.75,23086.0,36.2533,36.2629,36.2245,36.2533,23086.0
2023-09-05 15:15:00,37.74,37.77,37.72,37.77,16903.0,36.2437,36.2725,36.2245,36.2725,16903.0
2023-09-05 15:20:00,37.78,37.81,37.77,37.77,13513.0,36.2822,36.311,36.2725,36.2725,13513.0
2023-09-05 15:25:00,37.78,37.82,37.76,37.77,19028.0,36.2822,36.3206,36.2629,36.2725,19028.0
2023-09-05 15:30:00,37.77,37.79,37.75,37.77,16457.0,36.2725,36.2918,36.2533,36.2725,16457.0
2023-09-05 15:35:00,37.76,37.81,37.76,37.8,21598.0,36.2629,36.311,36.2629,36.3014,21598.0
2023-09-05 15:40:00,37.79,37.87,37.79,37.85,21620.0,36.2918,36.3686,36.2918,36.3494,21620.0
2023-09-05 15:45:00,37.86,37.89,37.84,37.88,48117.0,36.359,36.3878,36.3398,36.3782,48117.0
2023-09-05 15:50:00,37.87,37.97,37.85,37.94,130662.0,36.3686,36.4646,36.3494,36.4358,130662.0
2023-09-05 15:55:00,37.94,38.01,37.93,37.97,277216.0,36.4358,36.503,36.4262,36.4646,277216.0
2023-09-06 09:30:00,37.84,38.0,37.66,37.99,79292.0,36.3398,36.4934,36.1669,36.4838,79292.0
2023-09-06 09:35:00,37.97,38.07,37.97,38.07,8534.0,36.4646,36.5607,36.4646,36.5607,8534.0
2023-09-06 09:40:00,38.09,38.22,38.08,38.14,8052.0,36.5799,36.7047,36.5703,36.6279,8052.0
2023-09-06 09:45:00,38.13,38.29,38.13,38.25,14235.0,36.6183,36.7719,36.6183,36.7335,14235.0
2023-09-06 09:50:00,38.23,38.26,38.17,38.22,14384.0,36.7143,36.7431,36.6567,36.7047,14384.0
2023-09-06 09:55:00,38.2,38.24,38.17,38.18,11289.0,36.6855,36.7239,36.6567,36.6663,11289.0
2023-09-06 10:00:00,38.18,38.18,38.0,38.06,19835.0,36.6663,36.6663,36.4934,36.5511,19835.0
2023-09-06 10:05:00,38.06,38.19,38.06,38.14,20415.0,36.5511,36.6759,36.5511,36.6279,20415.0
2023-09-06 10:10:00,38.15,38.25,38.15,38.25,12927.0,36.6375,36.7335,36.6375,36.7335,12927.0
2023-09-06 10:15:00,38.24,38.28,38.19,38.21,9675.0,36.7239,36.7623,36.6759,36.6951,9675.0
2023-09-06 10:20:00,38.2,38.2,38.04,38.05,8721.0,36.6855,36.6855,36.5318,36.5414,8721.0
2023-09-06 10:25:00,38.03,38.09,38.0,38.09,10979.0,36.5222,36.5799,36.4934,36.5799,10979.0
2023-09-06 10:30:00,38.08,38.11,38.03,38.04,17088.0,36.5703,36.5991,36.5222,36.5318,17088.0
2023-09-06 10:35:00,38.05,38.05,37.98,37.99,8632.0,36.5414,36.5414,36.4742,36.4838,8632.0
2023-09-06 10:40:00,37.99,38.03,37.98,38.03,6788.0,36.4838,36.5222,36.4742,36.5222,6788.0
2023-09-06 10:45:00,38.03,38.04,37.99,37.99,5660.0,36.5222,36.5318,36.4838,36.4838,5660.0
2023-09-06 10:50:00,37.99,38.02,37.97,38.02,6937.0,36.4838,36.5126,36.4646,36.5126,6937.0
2023-09-06 10:55:00,38.01,38.05,38.0,38.04,8483.0,36.503,36.5414,36.4934,36.5318,8483.0
2023-09-06 11:00:00,38.05,38.08,38.04,38.07,6055.0,36.5414,36.5703,36.5318,36.5607,6055.0
2023-09-06 11:05:00,38.07,38.14,38.03,38.12,13760.0,36.5607,36.6279,36.5222,36.6087,13760.0
2023-09-06 11:10:00,38.11,38.11,38.07,38.08,7499.0,36.5991,36.5991,36.5607,36.5703,7499.0
2023-09-06 11:15:00,38.08,38.12,38.07,38.09,8375.0,36.5703,36.6087,36.5607,36.5799,8375.0
2023-09-06 11:20:00,38.08,38.09,38.03,38.07,9946.0,36.5703,36.5799,36.5222,36.5607,9946.0
2023-09-06 11:25:00,38.06,38.08,38.02,38.02,5144.0,36.5511,36.5703,36.5126,36.5126,5144.0
2023-09-06 11:30:00,38.01,38.01,37.94,37.94,12745.0,36.503,36.503,36.4358,36.4358,12745.0
2023-09-06 11:35:00,37.92,37.94,37.89,37.91,8002.0,36.4166,36.4358,36.3878,36.407,8002.0
2023-09-06 11:40:00,37.91,38.06,37.91,38.06,11292.0,36.407,36.5511,36.407,36.5511,11292.0
2023-09-06 11:45:00,38.07,38.1,38.01,38.05,6366.0,36.5607,36.5895,36.503,36.5414,6366.0
2023-09-06 11:50:00,38.07,38.08,38.07,38.07,3830.0,36.5607,36.5703,36.5607,36.5607,3830.0
2023-09-06 11:55:00,38.08,38.12,38.07,38.1,7758.0,36.5703,36.6087,36.5607,36.5895,7758.0
2023-09-06 12:00:00,38.09,38.09,38.05,38.08,6919.0,36.5799,36.5799,36.5414,36.5703,6919.0
2023-09-06 12:05:00,38.08,38.12,38.06,38.07,19154.0,36.5703,36.6087,36.5511,36.5607,19154.0
2023-09-06 12:10:00,38.06,38.08,38.05,38.08,5891.0,36.5511,36.5703,36.5414,36.5703,5891.0
2023-09-06 12:15:00,38.07,38.08,38.04,38.05,5834.0,36.5607,36.5703,36.5318,36.5414,5834.0
2023-09-06 12:20:00,38.06,38.08,38.05,38.06,6591.0,36.5511,36.5703,36.5414,36.5511,6591.0
2023-09-06 12:25:00,38.06,38.07,38.02,38.02,6978.0,36.5511,36.5607,36.5126,36.5126,6978.0
2023-09-06 12:30:00,38.02,38.06,38.01,38.05,3486.0,36.5126,36.5511,36.503,36.5414,3486.0
2023-09-06 12:35:00,38.05,38.09,38.04,38.09,4147.0,36.5414,36.5799,36.5318,36.5799,4147.0
2023-09-06 12:40:00,38.08,38.08,38.03,38.05,6932.0,36.5703,36.5703,36.5222,36.5414,6932.0
2023-09-06 12:45:00,38.04,38.05,38.01,38.02,4293.0,36.5318,36.5414,36.503,36.5126,4293.0
2023-09-06 12:50:00,38.02,38.04,37.99,38.01,5697.0,36.5126,36.5318,36.4838,36.503,5697.0
2023-09-06 12:55:00,37.99,38.0,37.96,37.96,10574.0,36.4838,36.4934,36.455,36.455,10574.0
2023-09-06 13:00:00,37.95,37.95,37.86,37.86,8789.0,36.4454,36.4454,36.359,36.359,8789.0
2023-09-06 13:05:00,37.86,37.92,37.85,37.9,5352.0,36.359,36.4166,36.3494,36.3974,5352.0
2023-09-06 13:10:00,37.91,37.92,37.87,37.9,4804.0,36.407,36.4166,36.3686,36.3974,4804.0
2023-09-06 13:15:00,37.9,37.92,37.89,37.9,8288.0,36.3974,36.4166,36.3878,36.3974,8288.0
2023-09-06 13:20:00,37.89,37.9,37.86,37.89,7087.0,36.3878,36.3974,36.359,36.3878,7087.0
2023-09-06 13:25:00,37.88,37.89,37.86,37.89,5668.0,36.3782,36.3878,36.359,36.3878,5668.0
2023-09-06 13:30:00,37.89,37.9,37.84,37.84,4052.0,36.3878,36.3974,36.3398,36.3398,4052.0
2023-09-06 13:35:00,37.84,37.89,37.82,37.88,6609.0,36.3398,36.3878,36.3206,36.3782,6609.0
2023-09-06 13:40:00,37.87,37.91,37.85,37.9,6015.0,36.3686,36.407,36.3494,36.3974,6015.0
2023-09-06 13:45:00,37.9,37.92,37.89,37.91,2934.0,36.3974,36.4166,36.3878,36.407,2934.0
2023-09-06 13:50:00,37.91,37.93,37.89,37.9,4062.0,36.407,36.4262,36.3878,36.3974,4062.0
2023-09-06 13:55:00,37.9,37.96,37.9,37.94,7137.0,36.3974,36.455,36.3974,36.4358,7137.0
2023-09-06 14:00:00,37.94,37.98,37.93,37.96,3908.0,36.4358,36.4742,36.4262,36.455,3908.0
2023-09-06 14:05:00,37.95,37.99,37.95,37.97,10490.0,36.4454,36.4838,36.4454,36.4646,10490.0
2023-09-06 14:10:00,37.98,38.02,37.96,38.0,8248.0,36.4742,36.5126,36.455,36.4934,8248.0
2023-09-06 14:15:00,37.99,38.01,37.97,38.0,8131.0,36.4838,36.503,36.4646,36.4934,8131.0
2023-09-06 14:20:00,38.0,38.01,37.99,38.01,4275.0,36.4934,36.503,36.4838,36.503,4275.0
2023-09-06 14:25:00,38.01,38.03,37.97,37.98,10985.0,36.503,36.5222,36.4646,36.4742,10985.0
2023-09-06 14:30:00,37.98,38.0,37.97,37.97,4443.0,36.4742,36.4934,36.4646,36.4646,4443.0
2023-09-06 14:35:00,37.98,37.99,37.96,37.98,3107.0,36.4742,36.4838,36.455,36.4742,3107.0
2023-09-06 14:40:00,37.98,37.98,37.93,37.98,7683.0,36.4742,36.4742,36.4262,36.4742,7683.0
2023-09-06 14:45:00,37.98,37.98,37.95,37.96,9585.0,36.4742,36.4742,36.4454,36.455,9585.0
2023-09-06 14:50:00,37.96,37.99,37.95,37.95,7179.0,36.455,36.4838,36.4454,36.4454,7179.0
2023-09-06 14:55:00,37.95,37.96,37.92,37.96,9645.0,36.4454,36.455,36.4166,36.455,9645.0
2023-09-06 15:00:00,37.95,37.96,37.85,37.86,9265.0,36.4454,36.455,36.3494,36.359,9265.0
2023-09-06 15:05:00,37.85,37.89,37.85,37.89,8160.0,36.3494,36.3878,36.3494,36.3878,8160.0
2023-09-06 15:10:00,37.89,37.91,37.88,37.89,8849.0,36.3878,36.407,36.3782,36.3878,8849.0
2023-09-06 15:15:00,37.89,37.96,37.88,37.92,11474.0,36.3878,36.455,36.3782,36.4166,11474.0
2023-09-06 15:20:00,37.93,37.95,37.93,37.94,7181.0,36.4262,36.4454,36.4262,36.4358,7181.0
2023-09-06 15:25:00,37.94,37.95,37.92,37.95,10492.0,36.4358,36.4454,36.4166,36.4454,10492.0
2023-09-06 15:30:00,37.94,37.96,37.93,37.95,14307.0,36.4358,36.455,36.4262,36.4454,14307.0
2023-09-06 15:35:00,37.95,37.97,37.93,37.96,14187.0,36.4454,36.4646,36.4262,36.455,14187.0
2023-09-06 15:40:00,37.96,37.98,37.94,37.98,15435.0,36.455,36.4742,36.4358,36.4742,15435.0
2023-09-06 15:45:00,37.98,38.01,37.97,38.0,34550.0,36.4742,36.503,36.4646,36.4934,34550.0
2023-09-06 15:50:00,38.0,38.03,37.97,37.99,57034.0,36.4934,36.5222,36.4646,36.4838,57034.0
2023-09-06 15:55:00,38.0,38.04,37.96,38.02,175743.0,36.4934,36.5318,36.455,36.5126,175743.0
2023-09-07 09:30:00,38.24,38.34,37.99,38.3,31610.0,36.7239,36.82,36.4838,36.7815,31610.0
2023-09-07 09:35:00,38.37,38.37,38.2,38.25,9758.0,36.8488,36.8488,36.6855,36.7335,9758.0
2023-09-07 09:40:00,38.26,38.35,38.21,38.32,9737.0,36.7431,36.8296,36.6951,36.8007,9737.0
2023-09-07 09:45:00,38.31,38.36,38.24,38.33,16374.0,36.7911,36.8392,36.7239,36.8103,16374.0
2023-09-07 09:50:00,38.32,38.39,38.31,38.33,4358.0,36.8007,36.868,36.7911,36.8103,4358.0
2023-09-07 09:55:00,38.34,38.35,38.24,38.32,8353.0,36.82,36.8296,36.7239,36.8007,8353.0
2023-09-07 10:00:00,38.32,38.37,38.27,38.35,9961.0,36.8007,36.8488,36.7527,36.8296,9961.0
2023-09-07 10:05:00,38.36,38.36,38.25,38.28,9196.0,36.8392,36.8392,36.7335,36.7623,9196.0
2023-09-07 10:10:00,38.29,38.31,38.25,38.29,12551.0,36.7719,36.7911,36.7335,36.7719,12551.0
2023-09-07 10:15:00,38.28,38.33,38.25,38.29,13646.0,36.7623,36.8103,36.7335,36.7719,13646.0
2023-09-07 10:20:00,38.29,38.36,38.25,38.28,32533.0,36.7719,36.8392,36.7335,36.7623,32533.0
2023-09-07 10:25:00,38.27,38.34,38.27,38.33,4453.0,36.7527,36.82,36.7527,36.8103,4453.0
2023-09-07 10:30:00,38.33,38.36,38.24,38.25,13216.0,36.8103,36.8392,36.7239,36.7335,13216.0
2023-09-07 10:35:00,38.25,38.28,38.2,38.25,20487.0,36.7335,36.7623,36.6855,36.7335,20487.0
2023-09-07 10:40:00,38.26,38.27,38.22,38.27,10963.0,36.7431,36.7527,36.7047,36.7527,10963.0
2023-09-07 10:45:00,38.27,38.37,38.27,38.37,14327.0,36.7527,36.8488,36.7527,36.8488,14327.0
2023-09-07 10:50:00,38.37,38.44,38.36,38.39,33313.0,36.8488,36.916,36.8392,36.868,33313.0
2023-09-07 10:55:00,38.39,38.39,38.29,38.32,46148.0,36.868,36.868,36.7719,36.8007,46148.0
2023-09-07 11:00:00,38.32,38.55,38.32,38.55,57282.0,36.8007,37.0216,36.8007,37.0216,57282.0
2023-09-07 11:05:00,38.54,38.54,38.51,38.54,6353.0,37.012,37.012,36.9832,37.012,6353.0
2023-09-07 11:10:00,38.54,38.54,38.45,38.45,12027.0,37.012,37.012,36.9256,36.9256,12027.0
2023-09-07 11:15:00,38.46,38.5,38.44,38.49,5624.0,36.9352,36.9736,36.916,36.964,5624.0
2023-09-07 11:20:00,38.5,38.52,38.45,38.51,19146.0,36.9736,36.9928,36.9256,36.9832,19146.0
2023-09-07 11:25:00,38.5,38.58,38.48,38.58,14118.0,36.9736,37.0504,36.9544,37.0504,14118.0
2023-09-07 11:30:00,38.58,38.61,38.57,38.59,8193.0,37.0504,37.0792,37.0408,37.06,8193.0
2023-09-07 11:35:00,38.58,38.63,38.56,38.61,21212.0,37.0504,37.0985,37.0312,37.0792,21212.0
2023-09-07 11:40:00,38.61,38.61,38.46,38.46,28996.0,37.0792,37.0792,36.9352,36.9352,28996.0
2023-09-07 11:45:00,38.45,38.51,38.44,38.48,9947.0,36.9256,36.9832,36.916,36.9544,9947.0
2023-09-07 11:50:00,38.48,38.5,38.45,38.48,7955.0,36.9544,36.9736,36.9256,36.9544,7955.0
2023-09-07 11:55:00,38.48,38.49,38.46,38.48,6937.0,36.9544,36.964,36.9352,36.9544,6937.0
2023-09-07 12:00:00,38.48,38.48,38.41,38.46,4152.0,36.9544,36.9544,36.8872,36.9352,4152.0
2023-09-07 12:05:00,38.46,38.47,38.42,38.42,5648.0,36.9352,36.9448,36.8968,36.8968,5648.0
2023-09-07 12:10:00,38.43,38.43,38.41,38.42,4256.0,36.9064,36.9064,36.8872,36.8968,4256.0
2023-09-07 12:15:00,38.42,38.42,38.39,38.4,3163.0,36.8968,36.8968,36.868,36.8776,3163.0
2023-09-07 12:20:00,38.39,38.39,38.36,38.39,8092.0,36.868,36.868,36.8392,36.868,8092.0
2023-09-07 12:25:00,38.38,38.39,38.36,38.38,6207.0,36.8584,36.868,36.8392,36.8584,6207.0
2023-09-07 12:30:00,38.38,38.39,38.36,38.37,2501.0,36.8584,36.868,36.8392,36.8488,2501.0
2023-09-07 12:35:00,38.36,38.41,38.36,38.4,6186.0,36.8392,36.8872,36.8392,36.8776,6186.0
2023-09-07 12:40:00,38.38,38.41,38.37,38.39,4463.0,36.8584,36.8872,36.8488,36.868,4463.0
2023-09-07 12:45:00,38.36,38.39,38.35,38.39,5520.0,36.8392,36.868,36.8296,36.868,5520.0
2023-09-07 12:50:00,38.39,38.42,38.37,38.41,7249.0,36.868,36.8968,36.8488,36.8872,7249.0
2023-09-07 12:55:00,38.41,38.42,38.34,38.34,8347.0,36.8872,36.8968,36.82,36.82,8347.0
2023-09-07 13:00:00,38.36,38.39,38.33,38.34,3392.0,36.8392,36.868,36.8103,36.82,3392.0
2023-09-07 13:05:00,38.34,38.35,38.32,38.32,2798.0,36.82,36.8296,36.8007,36.8007,2798.0
2023-09-07 13:10:00,38.32,38.33,38.3,38.3,3388.0,36.8007,36.8103,36.7815,36.7815,3388.0
2023-09-07 13:15:00,38.3,38.33,38.28,38.28,13444.0,36.7815,36.8103,36.7623,36.7623,13444.0
2023-09-07 13:20:00,38.28,38.3,38.22,38.22,6736.0,36.7623,36.7815,36.7047,36.7047,6736.0
2023-09-07 13:25:00,38.23,38.25,38.2,38.25,10863.0,36.7143,36.7335,36.6855,36.7335,10863.0
2023-09-07 13:30:00,38.26,38.28,38.25,38.27,6193.0,36.7431,36.7623,36.7335,36.7527,6193.0
2023-09-07 13:35:00,38.26,38.29,38.24,38.26,7613.0,36.7431,36.7719,36.7239,36.7431,7613.0
2023-09-07 13:40:00,38.25,38.25,38.22,38.22,6975.0,36.7335,36.7335,36.7047,36.7047,6975.0
2023-09-07 13:45:00,38.23,38.24,38.21,38.22,5387.0,36.7143,36.7239,36.6951,36.7047,5387.0
2023-09-07 13:50:00,38.21,38.22,38.19,38.21,6327.0,36.6951,36.7047,36.6759,36.6951,6327.0
2023-09-07 13:55:00,38.22,38.23,38.2,38.2,4913.0,36.7047,36.7143,36.6855,36.6855,4913.0
2023-09-07 14:00:00,38.21,38.23,38.2,38.21,4393.0,36.6951,36.7143,36.6855,36.6951,4393.0
2023-09-07 14:05:00,38.2,38.24,38.19,38.2,8463.0,36.6855,36.7239,36.6759,36.6855,8463.0
2023-09-07 14:10:00,38.19,38.21,38.16,38.16,4037.0,36.6759,36.6951,36.6471,36.6471,4037.0
2023-09-07 14:15:00,38.16,38.16,38.13,38.13,7103.0,36.6471,36.6471,36.6183,36.6183,7103.0
2023-09-07 14:20:00,38.12,38.15,38.1,38.14,10222.0,36.6087,36.6375,36.5895,36.6279,10222.0
2023-09-07 14:25:00,38.15,38.15,38.12,38.14,3827.0,36.6375,36.6375,36.6087,36.6279,3827.0
2023-09-07 14:30:00,38.13,38.22,38.13,38.21,11509.0,36.6183,36.7047,36.6183,36.6951,11509.0
2023-09-07 14:35:00,38.22,38.25,38.19,38.24,13274.0,36.7047,36.7335,36.6759,36.7239,13274.0
2023-09-07 14:40:00,38.25,38.33,38.23,38.26,36283.0,36.7335,36.8103,36.7143,36.7431,36283.0
2023-09-07 14:45:00,38.26,38.42,38.26,38.4,48006.0,36.7431,36.8968,36.7431,36.8776,48006.0
2023-09-07 14:50:00,38.4,38.42,38.35,38.39,51102.0,36.8776,36.8968,36.8296,36.868,51102.0
2023-09-07 14:55:00,38.4,38.44,38.38,38.41,10057.0,36.8776,36.916,36.8584,36.8872,10057.0
2023-09-07 15:00:00,38.42,38.47,38.39,38.45,16261.0,36.8968,36.9448,36.868,36.9256,16261.0
2023-09-07 15:05:00,38.46,38.46,38.41,38.42,7290.0,36.9352,36.9352,36.8872,36.8968,7290.0
2023-09-07 15:10:00,38.43,38.48,38.43,38.48,8333.0,36.9064,36.9544,36.9064,36.9544,8333.0
2023-09-07 15:15:00,38.48,38.5,38.4,38.42,37198.0,36.9544,36.9736,36.8776,36.8968,37198.0
2023-09-07 15:20:00,38.43,38.43,38.37,38.38,7115.0,36.9064,36.9064,36.8488,36.8584,7115.0
2023-09-07 15:25:00,38.37,38.42,38.33,38.42,45631.0,36.8488,36.8968,36.8103,36.8968,45631.0
2023-09-07 15:30:00,38.42,38.47,38.41,38.41,17315.0,36.8968,36.9448,36.8872,36.8872,17315.0
2023-09-07 15:35:00,38.41,38.42,38.35,38.4,27807.0,36.8872,36.8968,36.8296,36.8776,27807.0
2023-09-07 15:40:00,38.39,38.46,38.39,38.45,19926.0,36.868,36.9352,36.868,36.9256,19926.0
2023-09-07 15:45:00,38.45,38.47,38.43,38.44,39361.0,36.9256,36.9448,36.9064,36.916,39361.0
2023-09-07 15:50:00,38.44,38.48,38.4,38.41,126538.0,36.916,36.9544,36.8776,36.8872,126538.0
2023-09-07 15:55:00,38.4,38.43,38.34,38.35,295319.0,36.8776,36.9064,36.82,36.8296,295319.0
2023-09-08 09:30:00,38.42,38.45,38.32,38.45,22091.0,36.8968,36.9256,36.8007,36.9256,22091.0
2023-09-08 09:35:00,38.49,38.58,38.42,38.45,11490.0,36.964,37.0504,36.8968,36.9256,11490.0
2023-09-08 09:40:00,38.47,38.55,38.47,38.52,3987.0,36.9448,37.0216,36.9448,36.9928,3987.0
2023-09-08 09:45:00,38.51,38.56,38.5,38.56,8464.0,36.9832,37.0312,36.9736,37.0312,8464.0
2023-09-08 09:50:00,38.55,38.56,38.51,38.55,6884.0,37.0216,37.0312,36.9832,37.0216,6884.0
2023-09-08 09:55:00,38.55,38.8,38.55,38.8,22344.0,37.0216,37.2617,37.0216,37.2617,22344.0
2023-09-08 10:00:00,38.78,38.97,38.76,38.95,105103.0,37.2425,37.425,37.2233,37.4058,105103.0
2023-09-08 10:05:00,38.96,38.96,38.88,38.88,18335.0,37.4154,37.4154,37.3385,37.3385,18335.0
2023-09-08 10:10:00,38.87,38.94,38.86,38.9,9833.0,37.3289,37.3962,37.3193,37.3577,9833.0
2023-09-08 10:15:00,38.91,38.95,38.86,38.88,15645.0,37.3674,37.4058,37.3193,37.3385,15645.0
2023-09-08 10:20:00,38.89,38.91,38.88,38.9,4956.0,37.3481,37.3674,37.3385,37.3577,4956.0
2023-09-08 10:25:00,38.89,38.9,38.86,38.87,4699.0,37.3481,37.3577,37.3193,37.3289,4699.0
2023-09-08 10:30:00,38.87,38.88,38.85,38.85,5860.0,37.3289,37.3385,37.3097,37.3097,5860.0
2023-09-08 10:35:00,38.86,38.91,38.85,38.91,8715.0,37.3193,37.3674,37.3097,37.3674,8715.0
2023-09-08 10:40:00,38.92,38.93,38.87,38.9,19425.0,37.377,37.3866,37.3289,37.3577,19425.0
2023-09-08 10:45:00,38.91,38.95,38.91,38.91,8609.0,37.3674,37.4058,37.3674,37.3674,8609.0
2023-09-08 10:50:00,38.92,38.94,38.9,38.9,5567.0,37.377,37.3962,37.3577,37.3577,5567.0
2023-09-08 10:55:00,38.92,38.92,38.86,38.9,32185.0,37.377,37.377,37.3193,37.3577,32185.0
2023-09-08 11:00:00,38.91,38.93,38.88,38.9,7863.0,37.3674,37.3866,37.3385,37.3577,7863.0
2023-09-08 11:05:00,38.91,38.94,38.88,38.92,70238.0,37.3674,37.3962,37.3385,37.377,70238.0
2023-09-08 11:10:00,38.93,38.95,38.88,38.92,12691.0,37.3866,37.4058,37.3385,37.377,12691.0
2023-09-08 11:15:00,38.91,38.96,38.91,38.95,11411.0,37.3674,37.4154,37.3674,37.4058,11411.0
2023-09-08 11:20:00,38.94,38.95,38.91,38.94,8401.0,37.3962,37.4058,37.3674,37.3962,8401.0
2023-09-08 11:25:00,38.94,38.96,38.93,38.95,9916.0,37.3962,37.4154,37.3866,37.4058,9916.0
2023-09-08 11:30:00,38.94,39.07,38.93,39.05,26855.0,37.3962,37.521,37.3866,37.5018,26855.0
2023-09-08 11:35:00,39.04,39.05,38.96,38.99,7670.0,37.4922,37.5018,37.4154,37.4442,7670.0
2023-09-08 11:40:00,39.0,39.0,38.96,38.97,8129.0,37.4538,37.4538,37.4154,37.425,8129.0
2023-09-08 11:45:00,38.97,38.98,38.95,38.97,9654.0,37.425,37.4346,37.4058,37.425,9654.0
2023-09-08 11:50:00,38.95,38.95,38.9,38.91,5466.0,37.4058,37.4058,37.3577,37.3674,5466.0
2023-09-08 11:55:00,38.91,39.09,38.9,39.09,38946.0,37.3674,37.5402,37.3577,37.5402,38946.0
2023-09-08 12:00:00,39.09,39.25,39.09,39.25,13438.0,37.5402,37.6939,37.5402,37.6939,13438.0
2023-09-08 12:05:00,39.24,39.24,39.2,39.22,10165.0,37.6843,37.6843,37.6459,37.6651,10165.0
2023-09-08 12:10:00,39.22,39.25,39.2,39.23,7263.0,37.6651,37.6939,37.6459,37.6747,7263.0
2023-09-08 12:15:00,39.24,39.39,39.23,39.38,25874.0,37.6843,37.8283,37.6747,37.8187,25874.0
2023-09-08 12:20:00,39.39,39.43,39.37,39.43,40526.0,37.8283,37.8667,37.8091,37.8667,40526.0
2023-09-08 12:25:00,39.42,39.47,39.25,39.29,32521.0,37.8571,37.9052,37.6939,37.7323,32521.0
2023-09-08 12:30:00,39.28,39.33,39.23,39.33,20324.0,37.7227,37.7707,37.6747,37.7707,20324.0
2023-09-08 12:35:00,39.34,39.36,39.33,39.33,6796.0,37.7803,37.7995,37.7707,37.7707,6796.0
2023-09-08 12:40:00,39.33,39.35,39.3,39.33,6906.0,37.7707,37.7899,37.7419,37.7707,6906.0
2023-09-08 12:45:00,39.32,39.41,39.32,39.4,35242.0,37.7611,37.8475,37.7611,37.8379,35242.0
2023-09-08 12:50:00,39.4,39.46,39.38,39.44,19889.0,37.8379,37.8955,37.8187,37.8763,19889.0
2023-09-08 12:55:00,39.43,39.47,39.38,39.43,20136.0,37.8667,37.9052,37.8187,37.8667,20136.0
2023-09-08 13:00:00,39.43,39.46,39.38,39.44,14450.0,37.8667,37.8955,37.8187,37.8763,14450.0
2023-09-08 13:05:00,39.44,39.46,39.36,39.37,6067.0,37.8763,37.8955,37.7995,37.8091,6067.0
2023-09-08 13:10:00,39.37,39.37,39.26,39.37,23401.0,37.8091,37.8091,37.7035,37.8091,23401.0
2023-09-08 13:15:00,39.39,39.41,39.34,39.37,34171.0,37.8283,37.8475,37.7803,37.8091,34171.0
2023-09-08 13:20:00,39.37,39.42,39.3,39.31,20736.0,37.8091,37.8571,37.7419,37.7515,20736.0
2023-09-08 13:25:00,39.3,39.33,39.3,39.33,12170.0,37.7419,37.7707,37.7419,37.7707,12170.0
2023-09-08 13:30:00,39.33,39.39,39.3,39.35,48302.0,37.7707,37.8283,37.7419,37.7899,48302.0
2023-09-08 13:35:00,39.34,39.34,39.3,39.34,5083.0,37.7803,37.7803,37.7419,37.7803,5083.0
2023-09-08 13:40:00,39.33,39.34,39.31,39.33,5348.0,37.7707,37.7803,37.7515,37.7707,5348.0
2023-09-08 13:45:00,39.31,39.36,39.29,39.35,6261.0,37.7515,37.7995,37.7323,37.7899,6261.0
2023-09-08 13:50:00,39.35,39.37,39.32,39.34,10769.0,37.7899,37.8091,37.7611,37.7803,10769.0
2023-09-08 13:55:00,39.34,39.49,39.34,39.39,147044.0,37.7803,37.9244,37.7803,37.8283,147044.0
2023-09-08 14:00:00,39.4,39.41,39.31,39.31,41096.0,37.8379,37.8475,37.7515,37.7515,41096.0
2023-09-08 14:05:00,39.31,39.33,39.23,39.29,16065.0,37.7515,37.7707,37.6747,37.7323,16065.0
2023-09-08 14:10:00,39.29,39.33,39.27,39.3,82984.0,37.7323,37.7707,37.7131,37.7419,82984.0
2023-09-08 14:15:00,39.3,39.37,39.29,39.3,40176.0,37.7419,37.8091,37.7323,37.7419,40176.0
2023-09-08 14:20:00,39.29,39.32,39.25,39.26,53715.0,37.7323,37.7611,37.6939,37.7035,53715.0
2023-09-08 14:25:00,39.25,39.25,39.21,39.24,7202.0,37.6939,37.6939,37.6555,37.6843,7202.0
2023-09-08 14:30:00,39.23,39.23,39.17,39.19,8312.0,37.6747,37.6747,37.617,37.6363,8312.0
2023-09-08 14:35:00,39.2,39.3,39.2,39.26,19509.0,37.6459,37.7419,37.6459,37.7035,19509.0
2023-09-08 14:40:00,39.26,39.29,39.24,39.29,12486.0,37.7035,37.7323,37.6843,37.7323,12486.0
2023-09-08 14:45:00,39.29,39.37,39.29,39.34,22363.0,37.7323,37.8091,37.7323,37.7803,22363.0
2023-09-08 14:50:00,39.34,39.38,39.33,39.37,4488.0,37.7803,37.8187,37.7707,37.8091,4488.0
2023-09-08 14:55:00,39.37,39.41,39.37,39.4,3817.0,37.8091,37.8475,37.8091,37.8379,3817.0
2023-09-08 15:00:00,39.41,39.55,39.39,39.45,97197.0,37.8475,37.982,37.8283,37.8859,97197.0
2023-09-08 15:05:00,39.46,39.47,39.35,39.35,29955.0,37.8955,37.9052,37.7899,37.7899,29955.0
2023-09-08 15:10:00,39.35,39.43,39.35,39.43,14842.0,37.7899,37.8667,37.7899,37.8667,14842.0
2023-09-08 15:15:00,39.44,39.47,39.42,39.43,13039.0,37.8763,37.9052,37.8571,37.8667,13039.0
2023-09-08 15:20:00,39.44,39.45,39.41,39.43,13343.0,37.8763,37.8859,37.8475,37.8667,13343.0
2023-09-08 15:25:00,39.43,39.48,39.43,39.48,10724.0,37.8667,37.9148,37.8667,37.9148,10724.0
2023-09-08 15:30:00,39.47,39.55,39.47,39.52,21889.0,37.9052,37.982,37.9052,37.9532,21889.0
2023-09-08 15:35:00,39.53,39.58,39.48,39.52,41060.0,37.9628,38.0108,37.9148,37.9532,41060.0
2023-09-08 15:40:00,39.52,39.56,39.5,39.5,45400.0,37.9532,37.9916,37.934,37.934,45400.0
2023-09-08 15:45:00,39.51,39.57,39.48,39.56,99590.0,37.9436,38.0012,37.9148,37.9916,99590.0
2023-09-08 15:50:00,39.55,39.58,39.52,39.56,183491.0,37.982,38.0108,37.9532,37.9916,183491.0
2023-09-08 15:55:00,39.56,39.59,39.46,39.53,422884.0,37.9916,38.0204,37.8955,37.9628,422884.0
2023-09-11 09:30:00,39.51,39.51,39.27,39.32,40712.0,37.9436,37.9436,37.7131,37.7611,40712.0
2023-09-11 09:35:00,39.35,39.44,39.31,39.44,22457.0,37.7899,37.8763,37.7515,37.8763,22457.0
2023-09-11 09:40:00,39.44,39.49,39.41,39.43,14237.0,37.8763,37.9244,37.8475,37.8667,14237.0
2023-09-11 09:45:00,39.42,39.46,39.37,39.39,46330.0,37.8571,37.8955,37.8091,37.8283,46330.0
2023-09-11 09:50:00,39.39,39.41,39.28,39.29,46003.0,37.8283,37.8475,37.7227,37.7323,46003.0
2023-09-11 09:55:00,39.31,39.32,39.26,39.29,28979.0,37.7515,37.7611,37.7035,37.7323,28979.0
2023-09-11 10:00:00,39.29,39.3,39.26,39.27,16147.0,37.7323,37.7419,37.7035,37.7131,16147.0
2023-09-11 10:05:00,39.27,39.33,39.24,39.25,58156.0,37.7131,37.7707,37.6843,37.6939,58156.0
2023-09-11 10:10:00,39.25,39.32,39.25,39.3,21015.0,37.6939,37.7611,37.6939,37.7419,21015.0
2023-09-11 10:15:00,39.29,39.32,39.26,39.26,23410.0,37.7323,37.7611,37.7035,37.7035,23410.0
2023-09-11 10:20:00,39.26,39.26,39.17,39.19,33684.0,37.7035,37.7035,37.617,37.6363,33684.0
2023-09-11 10:25:00,39.19,39.27,39.18,39.22,55267.0,37.6363,37.7131,37.6266,37.6651,55267.0
2023-09-11 10:30:00,39.22,39.31,39.21,39.22,20568.0,37.6651,37.7515,37.6555,37.6651,20568.0
2023-09-11 10:35:00,39.22,39.22,39.12,39.19,11334.0,37.6651,37.6651,37.569,37.6363,11334.0
2023-09-11 10:40:00,39.19,39.28,39.18,39.21,26282.0,37.6363,37.7227,37.6266,37.6555,26282.0
2023-09-11 10:45:00,39.2,39.27,39.18,39.19,29328.0,37.6459,37.7131,37.6266,37.6363,29328.0
2023-09-11 10:50:00,39.18,39.19,39.08,39.09,22046.0,37.6266,37.6363,37.5306,37.5402,22046.0
2023-09-11 10:55:00,39.07,39.13,39.03,39.04,20960.0,37.521,37.5786,37.4826,37.4922,20960.0
2023-09-11 11:00:00,39.02,39.03,38.92,38.94,22790.0,37.473,37.4826,37.377,37.3962,22790.0
2023-09-11 11:05:00,38.93,38.95,38.86,38.92,19030.0,37.3866,37.4058,37.3193,37.377,19030.0
2023-09-11 11:10:00,38.92,38.92,38.64,38.65,37877.0,37.377,37.377,37.1081,37.1177,37877.0
2023-09-11 11:15:00,38.66,38.86,38.65,38.83,13894.0,37.1273,37.3193,37.1177,37.2905,13894.0
2023-09-11 11:20:00,38.83,38.9,38.8,38.86,8477.0,37.2905,37.3577,37.2617,37.3193,8477.0
2023-09-11 11:25:00,38.88,38.95,38.87,38.91,16357.0,37.3385,37.4058,37.3289,37.3674,16357.0
2023-09-11 11:30:00,38.9,38.92,38.85,38.89,16226.0,37.3577,37.377,37.3097,37.3481,16226.0
2023-09-11 11:35:00,38.88,38.91,38.84,38.85,10861.0,37.3385,37.3674,37.3001,37.3097,10861.0
2023-09-11 11:40:00,38.85,38.91,38.85,38.91,8398.0,37.3097,37.3674,37.3097,37.3674,8398.0
2023-09-11 11:45:00,38.93,38.94,38.88,38.89,9434.0,37.3866,37.3962,37.3385,37.3481,9434.0
2023-09-11 11:50:00,38.89,38.92,38.87,38.89,4839.0,37.3481,37.377,37.3289,37.3481,4839.0
2023-09-11 11:55:00,38.89,38.91,38.86,38.89,8529.0,37.3481,37.3674,37.3193,37.3481,8529.0
2023-09-11 12:00:00,38.91,38.91,38.86,38.89,6400.0,37.3674,37.3674,37.3193,37.3481,6400.0
2023-09-11 12:05:00,38.89,38.95,38.88,38.93,9373.0,37.3481,37.4058,37.3385,37.3866,9373.0
2023-09-11 12:10:00,38.93,38.94,38.82,38.89,20464.0,37.3866,37.3962,37.2809,37.3481,20464.0
2023-09-11 12:15:00,38.89,38.96,38.89,38.91,8783.0,37.3481,37.4154,37.3481,37.3674,8783.0
2023-09-11 12:20:00,38.91,38.92,38.85,38.86,5741.0,37.3674,37.377,37.3097,37.3193,5741.0
2023-09-11 12:25:00,38.86,38.9,38.86,38.87,8760.0,37.3193,37.3577,37.3193,37.3289,8760.0
2023-09-11 12:30:00,38.87,38.9,38.87,38.9,5193.0,37.3289,37.3577,37.3289,37.3577,5193.0
2023-09-11 12:35:00,38.89,38.98,38.88,38.98,13492.0,37.3481,37.4346,37.3385,37.4346,13492.0
2023-09-11 12:40:00,38.98,38.99,38.94,38.96,7180.0,37.4346,37.4442,37.3962,37.4154,7180.0
2023-09-11 12:45:00,38.96,38.97,38.93,38.97,5280.0,37.4154,37.425,37.3866,37.425,5280.0
2023-09-11 12:50:00,38.97,38.97,38.95,38.96,6926.0,37.425,37.425,37.4058,37.4154,6926.0
2023-09-11 12:55:00,38.96,39.0,38.93,38.98,14151.0,37.4154,37.4538,37.3866,37.4346,14151.0
2023-09-11 13:00:00,38.99,39.03,38.97,38.98,13268.0,37.4442,37.4826,37.425,37.4346,13268.0
2023-09-11 13:05:00,38.97,38.97,38.92,38.94,8444.0,37.425,37.425,37.377,37.3962,8444.0
2023-09-11 13:10:00,38.94,38.98,38.94,38.97,6436.0,37.3962,37.4346,37.3962,37.425,6436.0
2023-09-11 13:15:00,38.98,39.01,38.94,38.96,11745.0,37.4346,37.4634,37.3962,37.4154,11745.0
2023-09-11 13:20:00,38.96,38.97,38.93,38.97,11755.0,37.4154,37.425,37.3866,37.425,11755.0
2023-09-11 13:25:00,38.98,38.98,38.93,38.94,9435.0,37.4346,37.4346,37.3866,37.3962,9435.0
2023-09-11 13:30:00,38.95,38.98,38.93,38.94,8588.0,37.4058,37.4346,37.3866,37.3962,8588.0
2023-09-11 13:35:00,38.94,38.95,38.9,38.95,8207.0,37.3962,37.4058,37.3577,37.4058,8207.0
2023-09-11 13:40:00,38.95,38.96,38.89,38.9,9502.0,37.4058,37.4154,37.3481,37.3577,9502.0
2023-09-11 13:45:00,38.9,38.92,38.82,38.84,33901.0,37.3577,37.377,37.2809,37.3001,33901.0
2023-09-11 13:50:00,38.84,38.87,38.84,38.85,3856.0,37.3001,37.3289,37.3001,37.3097,3856.0
2023-09-11 13:55:00,38.84,38.86,38.83,38.85,3740.0,37.3001,37.3193,37.2905,37.3097,3740.0
2023-09-11 14:00:00,38.84,38.85,38.82,38.85,5779.0,37.3001,37.3097,37.2809,37.3097,5779.0
2023-09-11 14:05:00,38.86,38.88,38.81,38.82,11854.0,37.3193,37.3385,37.2713,37.2809,11854.0
2023-09-11 14:10:00,38.82,38.83,38.79,38.8,9259.0,37.2809,37.2905,37.2521,37.2617,9259.0
2023-09-11 14:15:00,38.8,38.85,38.8,38.82,10535.0,37.2617,37.3097,37.2617,37.2809,10535.0
2023-09-11 14:20:00,38.82,38.83,38.81,38.83,3461.0,37.2809,37.2905,37.2713,37.2905,3461.0
2023-09-11 14:25:00,38.82,38.86,38.81,38.85,10967.0,37.2809,37.3193,37.2713,37.3097,10967.0
2023-09-11 14:30:00,38.86,38.88,38.83,38.84,7800.0,37.3193,37.3385,37.2905,37.3001,7800.0
2023-09-11 14:35:00,38.84,38.85,38.83,38.84,5786.0,37.3001,37.3097,37.2905,37.3001,5786.0
2023-09-11 14:40:00,38.84,38.86,38.81,38.86,10841.0,37.3001,37.3193,37.2713,37.3193,10841.0
2023-09-11 14:45:00,38.86,38.9,38.85,38.88,9039.0,37.3193,37.3577,37.3097,37.3385,9039.0
2023-09-11 14:50:00,38.88,38.91,38.87,38.91,8885.0,37.3385,37.3674,37.3289,37.3674,8885.0
2023-09-11 14:55:00,38.91,38.94,38.89,38.94,21622.0,37.3674,37.3962,37.3481,37.3962,21622.0
2023-09-11 15:00:00,38.95,38.98,38.92,38.97,19638.0,37.4058,37.4346,37.377,37.425,19638.0
2023-09-11 15:05:00,38.98,39.0,38.98,38.99,11581.0,37.4346,37.4538,37.4346,37.4442,11581.0
2023-09-11 15:10:00,38.99,39.02,38.95,38.99,25195.0,37.4442,37.473,37.4058,37.4442,25195.0
2023-09-11 15:15:00,38.98,39.01,38.91,38.95,22932.0,37.4346,37.4634,37.3674,37.4058,22932.0
2023-09-11 15:20:00,38.96,38.97,38.92,38.93,13694.0,37.4154,37.425,37.377,37.3866,13694.0
2023-09-11 15:25:00,38.93,38.94,38.89,38.9,7877.0,37.3866,37.3962,37.3481,37.3577,7877.0
2023-09-11 15:30:00,38.9,38.92,38.85,38.86,13242.0,37.3577,37.377,37.3097,37.3193,13242.0
2023-09-11 15:35:00,38.86,38.9,38.85,38.9,16968.0,37.3193,37.3577,37.3097,37.3577,16968.0
2023-09-11 15:40:00,38.9,38.91,38.87,38.9,18990.0,37.3577,37.3674,37.3289,37.3577,18990.0
2023-09-11 15:45:00,38.89,38.91,38.85,38.9,25084.0,37.3481,37.3674,37.3097,37.3577,25084.0
2023-09-11 15:50:00,38.9,38.9,38.8,38.82,74712.0,37.3577,37.3577,37.2617,37.2809,74712.0
2023-09-11 15:55:00,38.82,38.87,38.81,38.86,139946.0,37.2809,37.3289,37.2713,37.3193,139946.0
2023-09-12 09:30:00,38.86,38.88,38.67,38.88,17020.0,37.3193,37.3385,37.1369,37.3385,17020.0
2023-09-12 09:35:00,38.89,38.97,38.88,38.91,18093.0,37.3481,37.425,37.3385,37.3674,18093.0
2023-09-12 09:40:00,38.91,38.93,38.77,38.81,10892.0,37.3674,37.3866,37.2329,37.2713,10892.0
2023-09-12 09:45:00,38.83,38.9,38.82,38.9,7427.0,37.2905,37.3577,37.2809,37.3577,7427.0
2023-09-12 09:50:00,38.92,38.93,38.86,38.93,6023.0,37.377,37.3866,37.3193,37.3866,6023.0
2023-09-12 09:55:00,38.93,39.01,38.93,38.97,3708.0,37.3866,37.4634,37.3866,37.425,3708.0
2023-09-12 10:00:00,38.97,39.09,38.95,38.95,22671.0,37.425,37.5402,37.4058,37.4058,22671.0
2023-09-12 10:05:00,38.9,38.96,38.89,38.96,4008.0,37.3577,37.4154,37.3481,37.4154,4008.0
2023-09-12 10:10:00,38.97,39.07,38.97,39.06,7596.0,37.425,37.521,37.425,37.5114,7596.0
2023-09-12 10:15:00,39.06,39.08,39.03,39.05,4431.0,37.5114,37.5306,37.4826,37.5018,4431.0
2023-09-12 10:20:00,39.06,39.06,38.99,39.0,5230.0,37.5114,37.5114,37.4442,37.4538,5230.0
2023-09-12 10:25:00,39.01,39.01,38.93,38.96,10224.0,37.4634,37.4634,37.3866,37.4154,10224.0
2023-09-12 10:30:00,38.96,39.01,38.95,39.0,7205.0,37.4154,37.4634,37.4058,37.4538,7205.0
2023-09-12 10:35:00,39.0,39.01,38.98,38.99,4113.0,37.4538,37.4634,37.4346,37.4442,4113.0
2023-09-12 10:40:00,38.99,39.02,38.96,38.99,15020.0,37.4442,37.473,37.4154,37.4442,15020.0
2023-09-12 10:45:00,38.98,39.02,38.98,39.01,5984.0,37.4346,37.473,37.4346,37.4634,5984.0
2023-09-12 10:50:00,39.01,39.02,38.99,39.01,13905.0,37.4634,37.473,37.4442,37.4634,13905.0
2023-09-12 10:55:00,39.02,39.02,38.93,38.95,8868.0,37.473,37.473,37.3866,37.4058,8868.0
2023-09-12 11:00:00,38.95,39.02,38.95,39.01,6509.0,37.4058,37.473,37.4058,37.4634,6509.0
2023-09-12 11:05:00,39.01,39.02,38.94,39.0,11959.0,37.4634,37.473,37.3962,37.4538,11959.0
2023-09-12 11:10:00,39.0,39.01,38.96,38.97,8568.0,37.4538,37.4634,37.4154,37.425,8568.0
2023-09-12 11:15:00,38.97,39.01,38.96,39.0,6620.0,37.425,37.4634,37.4154,37.4538,6620.0
2023-09-12 11:20:00,39.0,39.04,38.95,39.0,10461.0,37.4538,37.4922,37.4058,37.4538,10461.0
2023-09-12 11:25:00,39.0,39.02,38.98,39.01,19464.0,37.4538,37.473,37.4346,37.4634,19464.0
2023-09-12 11:30:00,39.02,39.05,38.99,39.03,13238.0,37.473,37.5018,37.4442,37.4826,13238.0
2023-09-12 11:35:00,39.04,39.04,38.98,39.0,7130.0,37.4922,37.4922,37.4346,37.4538,7130.0
2023-09-12 11:40:00,39.0,39.04,39.0,39.01,6218.0,37.4538,37.4922,37.4538,37.4634,6218.0
2023-09-12 11:45:00,39.02,39.02,39.0,39.01,8130.0,37.473,37.473,37.4538,37.4634,8130.0
2023-09-12 11:50:00,39.0,39.02,39.0,39.02,5643.0,37.4538,37.473,37.4538,37.473,5643.0
2023-09-12 11:55:00,39.01,39.02,38.98,38.99,9217.0,37.4634,37.473,37.4346,37.4442,9217.0
2023-09-12 12:00:00,39.0,39.04,38.99,39.01,6949.0,37.4538,37.4922,37.4442,37.4634,6949.0
2023-09-12 12:05:00,39.01,39.02,38.99,39.01,5035.0,37.4634,37.473,37.4442,37.4634,5035.0
2023-09-12 12:10:00,39.01,39.02,38.99,39.0,5998.0,37.4634,37.473,37.4442,37.4538,5998.0
2023-09-12 12:15:00,39.01,39.01,38.97,38.98,7386.0,37.4634,37.4634,37.425,37.4346,7386.0
2023-09-12 12:20:00,38.98,38.99,38.96,38.96,4410.0,37.4346,37.4442,37.4154,37.4154,4410.0
2023-09-12 12:25:00,38.97,38.97,38.95,38.96,4568.0,37.425,37.425,37.4058,37.4154,4568.0
2023-09-12 12:30:00,38.96,38.97,38.95,38.95,6637.0,37.4154,37.425,37.4058,37.4058,6637.0
2023-09-12 12:35:00,38.94,38.94,38.9,38.91,6826.0,37.3962,37.3962,37.3577,37.3674,6826.0
2023-09-12 12:40:00,38.91,38.94,38.89,38.9,6881.0,37.3674,37.3962,37.3481,37.3577,6881.0
2023-09-12 12:45:00,38.9,38.93,38.89,38.93,5326.0,37.3577,37.3866,37.3481,37.3866,5326.0
2023-09-12 12:50:00,38.93,38.96,38.84,38.86,17856.0,37.3866,37.4154,37.3001,37.3193,17856.0
2023-09-12 12:55:00,38.86,38.86,38.82,38.85,4300.0,37.3193,37.3193,37.2809,37.3097,4300.0
2023-09-12 13:00:00,38.86,38.89,38.84,38.88,6453.0,37.3193,37.3481,37.3001,37.3385,6453.0
2023-09-12 13:05:00,38.88,38.9,38.87,38.88,5632.0,37.3385,37.3577,37.3289,37.3385,5632.0
2023-09-12 13:10:00,38.88,38.9,38.85,38.87,8230.0,37.3385,37.3577,37.3097,37.3289,8230.0
2023-09-12 13:15:00,38.88,38.96,38.87,38.92,19111.0,37.3385,37.4154,37.3289,37.377,19111.0
2023-09-12 13:20:00,38.93,38.95,38.91,38.95,8374.0,37.3866,37.4058,37.3674,37.4058,8374.0
2023-09-12 13:25:00,38.95,38.95,38.92,38.93,3631.0,37.4058,37.4058,37.377,37.3866,3631.0
2023-09-12 13:30:00,38.93,38.93,38.88,38.9,8456.0,37.3866,37.3866,37.3385,37.3577,8456.0
2023-09-12 13:35:00,38.88,38.89,38.85,38.89,6993.0,37.3385,37.3481,37.3097,37.3481,6993.0
2023-09-12 13:40:00,38.89,38.9,38.85,38.87,7010.0,37.3481,37.3577,37.3097,37.3289,7010.0
2023-09-12 13:45:00,38.87,38.88,38.86,38.87,4638.0,37.3289,37.3385,37.3193,37.3289,4638.0
2023-09-12 13:50:00,38.87,38.89,38.86,38.88,9600.0,37.3289,37.3481,37.3193,37.3385,9600.0
2023-09-12 13:55:00,38.87,38.87,38.83,38.84,5960.0,37.3289,37.3289,37.2905,37.3001,5960.0
2023-09-12 14:00:00,38.83,38.85,38.83,38.84,3066.0,37.2905,37.3097,37.2905,37.3001,3066.0
2023-09-12 14:05:00,38.85,38.85,38.81,38.82,8951.0,37.3097,37.3097,37.2713,37.2809,8951.0
2023-09-12 14:10:00,38.82,38.84,38.81,38.83,7825.0,37.2809,37.3001,37.2713,37.2905,7825.0
2023-09-12 14:15:00,38.82,38.86,38.81,38.86,9541.0,37.2809,37.3193,37.2713,37.3193,9541.0
2023-09-12 14:20:00,38.84,38.87,38.84,38.86,5109.0,37.3001,37.3289,37.3001,37.3193,5109.0
2023-09-12 14:25:00,38.87,38.89,38.85,38.88,6344.0,37.3289,37.3481,37.3097,37.3385,6344.0
2023-09-12 14:30:00,38.87,38.89,38.86,38.88,5367.0,37.3289,37.3481,37.3193,37.3385,5367.0
2023-09-12 14:35:00,38.87,38.91,38.87,38.91,7279.0,37.3289,37.3674,37.3289,37.3674,7279.0
2023-09-12 14:40:00,38.9,38.9,38.79,38.83,10180.0,37.3577,37.3577,37.2521,37.2905,10180.0
2023-09-12 14:45:00,38.82,38.85,38.81,38.81,9545.0,37.2809,37.3097,37.2713,37.2713,9545.0
2023-09-12 14:50:00,38.8,38.81,38.74,38.75,13614.0,37.2617,37.2713,37.2041,37.2137,13614.0
2023-09-12 14:55:00,38.76,38.78,38.75,38.77,9338.0,37.2233,37.2425,37.2137,37.2329,9338.0
2023-09-12 15:00:00,38.77,38.77,38.74,38.75,12489.0,37.2329,37.2329,37.2041,37.2137,12489.0
2023-09-12 15:05:00,38.76,38.82,38.75,38.82,6603.0,37.2233,37.2809,37.2137,37.2809,6603.0
2023-09-12 15:10:00,38.82,38.82,38.77,38.78,7563.0,37.2809,37.2809,37.2329,37.2425,7563.0
2023-09-12 15:15:00,38.8,38.81,38.75,38.77,11575.0,37.2617,37.2713,37.2137,37.2329,11575.0
2023-09-12 15:20:00,38.77,38.77,38.74,38.75,8011.0,37.2329,37.2329,37.2041,37.2137,8011.0
2023-09-12 15:25:00,38.75,38.76,38.73,38.76,8731.0,37.2137,37.2233,37.1945,37.2233,8731.0
2023-09-12 15:30:00,38.76,38.78,38.73,38.77,13883.0,37.2233,37.2425,37.1945,37.2329,13883.0
2023-09-12 15:35:00,38.78,38.82,38.78,38.82,8972.0,37.2425,37.2809,37.2425,37.2809,8972.0
2023-09-12 15:40:00,38.82,38.85,38.82,38.84,14571.0,37.2809,37.3097,37.2809,37.3001,14571.0
2023-09-12 15:45:00,38.83,38.84,38.73,38.75,29881.0,37.2905,37.3001,37.1945,37.2137,29881.0
2023-09-12 15:50:00,38.75,38.86,38.75,38.76,51843.0,37.2137,37.3193,37.2137,37.2233,51843.0
2023-09-12 15:55:00,38.76,38.78,38.69,38.7,154102.0,37.2233,37.2425,37.1561,37.1657,154102.0
2023-09-13 09:30:00,38.69,38.8,38.5,38.77,31835.0,37.1561,37.2617,36.9736,37.2329,31835.0
2023-09-13 09:35:00,38.78,38.81,38.74,38.81,1980.0,37.2425,37.2713,37.2041,37.2713,1980.0
2023-09-13 09:40:00,38.81,38.82,38.71,38.73,4782.0,37.2713,37.2809,37.1753,37.1945,4782.0
2023-09-13 09:45:00,38.74,38.74,38.64,38.66,4873.0,37.2041,37.2041,37.1081,37.1273,4873.0
2023-09-13 09:50:00,38.64,38.68,38.61,38.67,5917.0,37.1081,37.1465,37.0792,37.1369,5917.0
2023-09-13 09:55:00,38.68,38.71,38.66,38.71,1935.0,37.1465,37.1753,37.1273,37.1753,1935.0
2023-09-13 10:00:00,38.74,38.77,38.69,38.7,3986.0,37.2041,37.2329,37.1561,37.1657,3986.0
2023-09-13 10:05:00,38.68,38.71,38.64,38.71,4213.0,37.1465,37.1753,37.1081,37.1753,4213.0
2023-09-13 10:10:00,38.73,38.73,38.6,38.63,7532.0,37.1945,37.1945,37.0696,37.0985,7532.0
2023-09-13 10:15:00,38.63,38.63,38.49,38.52,10238.0,37.0985,37.0985,36.964,36.9928,10238.0
2023-09-13 10:20:00,38.51,38.54,38.5,38.54,4973.0,36.9832,37.012,36.9736,37.012,4973.0
2023-09-13 10:25:00,38.54,38.55,38.48,38.48,8366.0,37.012,37.0216,36.9544,36.9544,8366.0
2023-09-13 10:30:00,38.49,38.57,38.49,38.56,4495.0,36.964,37.0408,36.964,37.0312,4495.0
2023-09-13 10:35:00,38.56,38.58,38.52,38.55,6772.0,37.0312,37.0504,36.9928,37.0216,6772.0
2023-09-13 10:40:00,38.55,38.6,38.55,38.6,5213.0,37.0216,37.0696,37.0216,37.0696,5213.0
2023-09-13 10:45:00,38.6,38.6,38.55,38.56,6665.0,37.0696,37.0696,37.0216,37.0312,6665.0
2023-09-13 10:50:00,38.56,38.62,38.55,38.62,4321.0,37.0312,37.0888,37.0216,37.0888,4321.0
2023-09-13 10:55:00,38.6,38.62,38.6,38.6,1676.0,37.0696,37.0888,37.0696,37.0696,1676.0
2023-09-13 11:00:00,38.6,38.6,38.56,38.58,5923.0,37.0696,37.0696,37.0312,37.0504,5923.0
2023-09-13 11:05:00,38.58,38.63,38.57,38.63,3409.0,37.0504,37.0985,37.0408,37.0985,3409.0
2023-09-13 11:10:00,38.62,38.68,38.61,38.68,5082.0,37.0888,37.1465,37.0792,37.1465,5082.0
2023-09-13 11:15:00,38.7,38.7,38.65,38.68,3128.0,37.1657,37.1657,37.1177,37.1465,3128.0
2023-09-13 11:20:00,38.68,38.72,38.65,38.72,3267.0,37.1465,37.1849,37.1177,37.1849,3267.0
2023-09-13 11:25:00,38.73,38.77,38.72,38.76,3239.0,37.1945,37.2329,37.1849,37.2233,3239.0
2023-09-13 11:30:00,38.76,38.76,38.67,38.68,9968.0,37.2233,37.2233,37.1369,37.1465,9968.0
2023-09-13 11:35:00,38.67,38.67,38.63,38.64,5249.0,37.1369,37.1369,37.0985,37.1081,5249.0
2023-09-13 11:40:00,38.65,38.69,38.64,38.69,3322.0,37.1177,37.1561,37.1081,37.1561,3322.0
2023-09-13 11:45:00,38.69,38.81,38.69,38.81,15509.0,37.1561,37.2713,37.1561,37.2713,15509.0
2023-09-13 11:50:00,38.82,38.83,38.77,38.79,6873.0,37.2809,37.2905,37.2329,37.2521,6873.0
2023-09-13 11:55:00,38.79,38.82,38.77,38.81,1842.0,37.2521,37.2809,37.2329,37.2713,1842.0
2023-09-13 12:00:00,38.83,38.84,38.8,38.83,4863.0,37.2905,37.3001,37.2617,37.2905,4863.0
2023-09-13 12:05:00,38.82,38.82,38.77,38.77,7412.0,37.2809,37.2809,37.2329,37.2329,7412.0
2023-09-13 12:10:00,38.77,38.77,38.72,38.73,3457.0,37.2329,37.2329,37.1849,37.1945,3457.0
2023-09-13 12:15:00,38.73,38.78,38.72,38.77,4806.0,37.1945,37.2425,37.1849,37.2329,4806.0
2023-09-13 12:20:00,38.76,38.79,38.75,38.78,3024.0,37.2233,37.2521,37.2137,37.2425,3024.0
2023-09-13 12:25:00,38.78,38.78,38.75,38.77,6017.0,37.2425,37.2425,37.2137,37.2329,6017.0
2023-09-13 12:30:00,38.77,38.77,38.73,38.77,4689.0,37.2329,37.2329,37.1945,37.2329,4689.0
2023-09-13 12:35:00,38.76,38.76,38.56,38.6,34006.0,37.2233,37.2233,37.0312,37.0696,34006.0
2023-09-13 12:40:00,38.6,38.61,38.54,38.55,4534.0,37.0696,37.0792,37.012,37.0216,4534.0
2023-09-13 12:45:00,38.57,38.6,38.57,38.58,4229.0,37.0408,37.0696,37.0408,37.0504,4229.0
2023-09-13 12:50:00,38.58,38.6,38.57,38.58,3743.0,37.0504,37.0696,37.0408,37.0504,3743.0
2023-09-13 12:55:00,38.59,38.6,38.56,38.58,3977.0,37.06,37.0696,37.0312,37.0504,3977.0
2023-09-13 13:00:00,38.58,38.59,38.57,38.57,3809.0,37.0504,37.06,37.0408,37.0408,3809.0
2023-09-13 13:05:00,38.57,38.57,38.55,38.57,1575.0,37.0408,37.0408,37.0216,37.0408,1575.0
2023-09-13 13:10:00,38.57,38.6,38.56,38.59,4551.0,37.0408,37.0696,37.0312,37.06,4551.0
2023-09-13 13:15:00,38.58,38.61,38.51,38.56,29878.0,37.0504,37.0792,36.9832,37.0312,29878.0
2023-09-13 13:20:00,38.56,38.62,38.56,38.58,8866.0,37.0312,37.0888,37.0312,37.0504,8866.0
2023-09-13 13:25:00,38.57,38.58,38.55,38.57,4462.0,37.0408,37.0504,37.0216,37.0408,4462.0
2023-09-13 13:30:00,38.57,38.57,38.54,38.55,5036.0,37.0408,37.0408,37.012,37.0216,5036.0
2023-09-13 13:35:00,38.56,38.57,38.54,38.55,1519.0,37.0312,37.0408,37.012,37.0216,1519.0
2023-09-13 13:40:00,38.55,38.56,38.52,38.54,4792.0,37.0216,37.0312,36.9928,37.012,4792.0
2023-09-13 13:45:00,38.53,38.56,38.52,38.54,3319.0,37.0024,37.0312,36.9928,37.012,3319.0
2023-09-13 13:50:00,38.54,38.55,38.53,38.55,1721.0,37.012,37.0216,37.0024,37.0216,1721.0
2023-09-13 13:55:00,38.55,38.57,38.53,38.55,5228.0,37.0216,37.0408,37.0024,37.0216,5228.0
2023-09-13 14:00:00,38.54,38.57,38.54,38.56,7180.0,37.012,37.0408,37.012,37.0312,7180.0
2023-09-13 14:05:00,38.55,38.58,38.54,38.58,5889.0,37.0216,37.0504,37.012,37.0504,5889.0
2023-09-13 14:10:00,38.59,38.72,38.54,38.56,67595.0,37.06,37.1849,37.012,37.0312,67595.0
2023-09-13 14:15:00,38.55,38.62,38.55,38.62,5410.0,37.0216,37.0888,37.0216,37.0888,5410.0
2023-09-13 14:20:00,38.63,38.65,38.6,38.64,3899.0,37.0985,37.1177,37.0696,37.1081,3899.0
2023-09-13 14:25:00,38.65,38.65,38.6,38.61,5188.0,37.1177,37.1177,37.0696,37.0792,5188.0
2023-09-13 14:30:00,38.62,38.62,38.57,38.58,10108.0,37.0888,37.0888,37.0408,37.0504,10108.0
2023-09-13 14:35:00,38.58,38.6,38.57,38.59,10875.0,37.0504,37.0696,37.0408,37.06,10875.0
2023-09-13 14:40:00,38.58,38.6,38.54,38.55,21805.0,37.0504,37.0696,37.012,37.0216,21805.0
2023-09-13 14:45:00,38.55,38.59,38.51,38.57,28858.0,37.0216,37.06,36.9832,37.0408,28858.0
2023-09-13 14:50:00,38.57,38.65,38.54,38.54,43329.0,37.0408,37.1177,37.012,37.012,43329.0
2023-09-13 14:55:00,38.52,38.59,38.52,38.59,8204.0,36.9928,37.06,36.9928,37.06,8204.0
2023-09-13 15:00:00,38.59,38.61,38.54,38.54,5085.0,37.06,37.0792,37.012,37.012,5085.0
2023-09-13 15:05:00,38.53,38.55,38.51,38.54,4302.0,37.0024,37.0216,36.9832,37.012,4302.0
2023-09-13 15:10:00,38.53,38.56,38.52,38.55,17869.0,37.0024,37.0312,36.9928,37.0216,17869.0
2023-09-13 15:15:00,38.54,38.57,38.54,38.56,11964.0,37.012,37.0408,37.012,37.0312,11964.0
2023-09-13 15:20:00,38.55,38.55,38.53,38.55,4440.0,37.0216,37.0216,37.0024,37.0216,4440.0
2023-09-13 15:25:00,38.55,38.63,38.55,38.63,11265.0,37.0216,37.0985,37.0216,37.0985,11265.0
2023-09-13 15:30:00,38.63,38.65,38.61,38.63,16577.0,37.0985,37.1177,37.0792,37.0985,16577.0
2023-09-13 15:35:00,38.63,38.69,38.61,38.68,10504.0,37.0985,37.1561,37.0792,37.1465,10504.0
2023-09-13 15:40:00,38.68,38.75,38.67,38.69,24194.0,37.1465,37.2137,37.1369,37.1561,24194.0
2023-09-13 15:45:00,38.69,38.76,38.66,38.75,34102.0,37.1561,37.2233,37.1273,37.2137,34102.0
2023-09-13 15:50:00,38.74,38.8,38.68,38.72,65058.0,37.2041,37.2617,37.1465,37.1849,65058.0
2023-09-13 15:55:00,38.72,38.8,38.7,38.76,261028.0,37.1849,37.2617,37.1657,37.2233,261028.0
2023-09-14 09:30:00,38.87,39.09,38.86,39.01,24580.0,37.3289,37.5402,37.3193,37.4634,24580.0
2023-09-14 09:35:00,39.01,39.12,38.98,38.99,14715.0,37.4634,37.569,37.4346,37.4442,14715.0
2023-09-14 09:40:00,38.99,39.02,38.85,38.85,12296.0,37.4442,37.473,37.3097,37.3097,12296.0
2023-09-14 09:45:00,38.85,38.93,38.83,38.93,6519.0,37.3097,37.3866,37.2905,37.3866,6519.0
2023-09-14 09:50:00,38.93,39.09,38.93,39.08,9120.0,37.3866,37.5402,37.3866,37.5306,9120.0
2023-09-14 09:55:00,39.09,39.11,39.02,39.06,11671.0,37.5402,37.5594,37.473,37.5114,11671.0
2023-09-14 10:00:00,39.07,39.11,38.93,38.96,9924.0,37.521,37.5594,37.3866,37.4154,9924.0
2023-09-14 10:05:00,38.97,38.99,38.95,38.95,10594.0,37.425,37.4442,37.4058,37.4058,10594.0
2023-09-14 10:10:00,38.98,39.03,38.97,39.02,5986.0,37.4346,37.4826,37.425,37.473,5986.0
2023-09-14 10:15:00,39.02,39.02,38.98,39.01,5334.0,37.473,37.473,37.4346,37.4634,5334.0
2023-09-14 10:20:00,39.01,39.09,39.0,39.09,10667.0,37.4634,37.5402,37.4538,37.5402,10667.0
2023-09-14 10:25:00,39.08,39.08,39.0,39.05,19897.0,37.5306,37.5306,37.4538,37.5018,19897.0
2023-09-14 10:30:00,39.05,39.05,38.9,38.93,16888.0,37.5018,37.5018,37.3577,37.3866,16888.0
2023-09-14 10:35:00,38.94,38.95,38.88,38.88,2998.0,37.3962,37.4058,37.3385,37.3385,2998.0
2023-09-14 10:40:00,38.9,38.92,38.82,38.84,18066.0,37.3577,37.377,37.2809,37.3001,18066.0
2023-09-14 10:45:00,38.83,38.88,38.81,38.86,6446.0,37.2905,37.3385,37.2713,37.3193,6446.0
2023-09-14 10:50:00,38.86,38.88,38.85,38.85,3227.0,37.3193,37.3385,37.3097,37.3097,3227.0
2023-09-14 10:55:00,38.85,38.88,38.85,38.86,4690.0,37.3097,37.3385,37.3097,37.3193,4690.0
2023-09-14 11:00:00,38.87,38.88,38.82,38.83,6670.0,37.3289,37.3385,37.2809,37.2905,6670.0
2023-09-14 11:05:00,38.82,38.82,38.75,38.81,231618.0,37.2809,37.2809,37.2137,37.2713,231618.0
2023-09-14 11:10:00,38.8,38.83,38.75,38.79,17291.0,37.2617,37.2905,37.2137,37.2521,17291.0
2023-09-14 11:15:00,38.79,38.8,38.72,38.77,12343.0,37.2521,37.2617,37.1849,37.2329,12343.0
2023-09-14 11:20:00,38.77,38.79,38.71,38.76,11248.0,37.2329,37.2521,37.1753,37.2233,11248.0
2023-09-14 11:25:00,38.76,38.8,38.76,38.78,11967.0,37.2233,37.2617,37.2233,37.2425,11967.0
2023-09-14 11:30:00,38.78,38.79,38.73,38.77,13982.0,37.2425,37.2521,37.1945,37.2329,13982.0
2023-09-14 11:35:00,38.77,38.84,38.76,38.84,24993.0,37.2329,37.3001,37.2233,37.3001,24993.0
2023-09-14 11:40:00,38.84,38.92,38.82,38.9,4547.0,37.3001,37.377,37.2809,37.3577,4547.0
2023-09-14 11:45:00,38.9,38.92,38.84,38.84,8252.0,37.3577,37.377,37.3001,37.3001,8252.0
2023-09-14 11:50:00,38.85,38.87,38.8,38.8,16162.0,37.3097,37.3289,37.2617,37.2617,16162.0
2023-09-14 11:55:00,38.8,38.81,38.76,38.8,8334.0,37.2617,37.2713,37.2233,37.2617,8334.0
2023-09-14 12:00:00,38.8,38.81,38.78,38.79,6935.0,37.2617,37.2713,37.2425,37.2521,6935.0
2023-09-14 12:05:00,38.78,38.79,38.76,38.77,35882.0,37.2425,37.2521,37.2233,37.2329,35882.0
2023-09-14 12:10:00,38.77,38.77,38.69,38.69,8076.0,37.2329,37.2329,37.1561,37.1561,8076.0
2023-09-14 12:15:00,38.68,38.74,38.63,38.73,32873.0,37.1465,37.2041,37.0985,37.1945,32873.0
2023-09-14 12:20:00,38.73,38.78,38.73,38.76,6674.0,37.1945,37.2425,37.1945,37.2233,6674.0
2023-09-14 12:25:00,38.76,38.78,38.76,38.77,11470.0,37.2233,37.2425,37.2233,37.2329,11470.0
2023-09-14 12:30:00,38.76,38.78,38.73,38.78,6994.0,37.2233,37.2425,37.1945,37.2425,6994.0
2023-09-14 12:35:00,38.79,38.79,38.77,38.77,2755.0,37.2521,37.2521,37.2329,37.2329,2755.0
2023-09-14 12:40:00,38.78,38.79,38.77,38.77,8180.0,37.2425,37.2521,37.2329,37.2329,8180.0
2023-09-14 12:45:00,38.77,38.79,38.77,38.79,5455.0,37.2329,37.2521,37.2329,37.2521,5455.0
2023-09-14 12:50:00,38.79,38.81,38.76,38.78,10458.0,37.2521,37.2713,37.2233,37.2425,10458.0
2023-09-14 12:55:00,38.77,38.78,38.76,38.77,1390.0,37.2329,37.2425,37.2233,37.2329,1390.0
2023-09-14 13:00:00,38.78,38.78,38.76,38.78,6075.0,37.2425,37.2425,37.2233,37.2425,6075.0
2023-09-14 13:05:00,38.78,38.79,38.77,38.79,6335.0,37.2425,37.2521,37.2329,37.2521,6335.0
2023-09-14 13:10:00,38.78,38.84,38.78,38.83,6640.0,37.2425,37.3001,37.2425,37.2905,6640.0
2023-09-14 13:15:00,38.82,38.82,38.78,38.79,10931.0,37.2809,37.2809,37.2425,37.2521,10931.0
2023-09-14 13:20:00,38.79,38.8,38.76,38.77,4615.0,37.2521,37.2617,37.2233,37.2329,4615.0
2023-09-14 13:25:00,38.78,38.8,38.75,38.76,15201.0,37.2425,37.2617,37.2137,37.2233,15201.0
2023-09-14 13:30:00,38.76,38.77,38.74,38.75,6435.0,37.2233,37.2329,37.2041,37.2137,6435.0
2023-09-14 13:35:00,38.75,38.77,38.71,38.72,22162.0,37.2137,37.2329,37.1753,37.1849,22162.0
2023-09-14 13:40:00,38.73,38.75,38.69,38.7,15376.0,37.1945,37.2137,37.1561,37.1657,15376.0
2023-09-14 13:45:00,38.7,38.73,38.69,38.73,6701.0,37.1657,37.1945,37.1561,37.1945,6701.0
2023-09-14 13:50:00,38.73,38.77,38.72,38.77,5648.0,37.1945,37.2329,37.1849,37.2329,5648.0
2023-09-14 13:55:00,38.76,38.79,38.76,38.79,6820.0,37.2233,37.2521,37.2233,37.2521,6820.0
2023-09-14 14:00:00,38.79,38.81,38.79,38.81,4464.0,37.2521,37.2713,37.2521,37.2713,4464.0
2023-09-14 14:05:00,38.8,38.86,38.8,38.86,6841.0,37.2617,37.3193,37.2617,37.3193,6841.0
2023-09-14 14:10:00,38.87,38.88,38.83,38.86,8011.0,37.3289,37.3385,37.2905,37.3193,8011.0
2023-09-14 14:15:00,38.86,38.87,38.85,38.86,3932.0,37.3193,37.3289,37.3097,37.3193,3932.0
2023-09-14 14:20:00,38.86,38.89,38.86,38.89,6158.0,37.3193,37.3481,37.3193,37.3481,6158.0
2023-09-14 14:25:00,38.89,38.92,38.88,38.92,2875.0,37.3481,37.377,37.3385,37.377,2875.0
2023-09-14 14:30:00,38.91,38.92,38.89,38.9,9611.0,37.3674,37.377,37.3481,37.3577,9611.0
2023-09-14 14:35:00,38.9,38.91,38.85,38.89,7634.0,37.3577,37.3674,37.3097,37.3481,7634.0
2023-09-14 14:40:00,38.89,38.93,38.81,38.81,51996.0,37.3481,37.3866,37.2713,37.2713,51996.0
2023-09-14 14:45:00,38.82,38.86,38.81,38.84,16495.0,37.2809,37.3193,37.2713,37.3001,16495.0
2023-09-14 14:50:00,38.84,38.86,38.84,38.85,9347.0,37.3001,37.3193,37.3001,37.3097,9347.0
2023-09-14 14:55:00,38.84,38.86,38.84,38.85,6266.0,37.3001,37.3193,37.3001,37.3097,6266.0
2023-09-14 15:00:00,38.84,38.86,38.8,38.81,37774.0,37.3001,37.3193,37.2617,37.2713,37774.0
2023-09-14 15:05:00,38.82,38.83,38.81,38.81,3714.0,37.2809,37.2905,37.2713,37.2713,3714.0
2023-09-14 15:10:00,38.82,38.86,38.81,38.86,5353.0,37.2809,37.3193,37.2713,37.3193,5353.0
2023-09-14 15:15:00,38.86,38.94,38.85,38.94,10581.0,37.3193,37.3962,37.3097,37.3962,10581.0
2023-09-14 15:20:00,38.95,38.96,38.94,38.95,6527.0,37.4058,37.4154,37.3962,37.4058,6527.0
2023-09-14 15:25:00,38.95,38.99,38.95,38.99,11012.0,37.4058,37.4442,37.4058,37.4442,11012.0
2023-09-14 15:30:00,38.98,39.02,38.98,39.02,15942.0,37.4346,37.473,37.4346,37.473,15942.0
2023-09-14 15:35:00,39.02,39.07,39.01,39.07,26382.0,37.473,37.521,37.4634,37.521,26382.0
2023-09-14 15:40:00,39.07,39.15,39.06,39.13,16242.0,37.521,37.5978,37.5114,37.5786,16242.0
2023-09-14 15:45:00,39.13,39.13,39.08,39.11,42501.0,37.5786,37.5786,37.5306,37.5594,42501.0
2023-09-14 15:50:00,39.1,39.16,39.09,39.09,51589.0,37.5498,37.6074,37.5402,37.5402,51589.0
2023-09-14 15:55:00,39.09,39.17,39.09,39.15,153486.0,37.5402,37.617,37.5402,37.5978,153486.0
2023-09-15 09:30:00,39.18,39.18,39.04,39.16,373131.0,37.6266,37.6266,37.4922,37.6074,373131.0
2023-09-15 09:35:00,39.18,39.3,39.16,39.19,9093.0,37.6266,37.7419,37.6074,37.6363,9093.0
2023-09-15 09:40:00,39.16,39.26,39.14,39.26,15554.0,37.6074,37.7035,37.5882,37.7035,15554.0
2023-09-15 09:45:00,39.29,39.33,39.24,39.33,12284.0,37.7323,37.7707,37.6843,37.7707,12284.0
2023-09-15 09:50:00,39.35,39.36,39.28,39.31,6128.0,37.7899,37.7995,37.7227,37.7515,6128.0
2023-09-15 09:55:00,39.32,39.32,39.26,39.27,2500.0,37.7611,37.7611,37.7035,37.7131,2500.0
2023-09-15 10:00:00,39.28,39.33,39.24,39.31,8092.0,37.7227,37.7707,37.6843,37.7515,8092.0
2023-09-15 10:05:00,39.31,39.34,39.28,39.29,3581.0,37.7515,37.7803,37.7227,37.7323,3581.0
2023-09-15 10:10:00,39.29,39.32,39.28,39.3,5161.0,37.7323,37.7611,37.7227,37.7419,5161.0
2023-09-15 10:15:00,39.3,39.33,39.28,39.33,8142.0,37.7419,37.7707,37.7227,37.7707,8142.0
2023-09-15 10:20:00,39.33,39.36,39.3,39.31,7366.0,37.7707,37.7995,37.7419,37.7515,7366.0
2023-09-15 10:25:00,39.3,39.31,39.23,39.23,4844.0,37.7419,37.7515,37.6747,37.6747,4844.0
2023-09-15 10:30:00,39.23,39.33,39.23,39.3,5745.0,37.6747,37.7707,37.6747,37.7419,5745.0
2023-09-15 10:35:00,39.3,39.31,39.28,39.28,2940.0,37.7419,37.7515,37.7227,37.7227,2940.0
2023-09-15 10:40:00,39.27,39.27,39.21,39.22,6797.0,37.7131,37.7131,37.6555,37.6651,6797.0
2023-09-15 10:45:00,39.23,39.23,39.2,39.22,4821.0,37.6747,37.6747,37.6459,37.6651,4821.0
2023-09-15 10:50:00,39.23,39.23,39.18,39.19,3506.0,37.6747,37.6747,37.6266,37.6363,3506.0
2023-09-15 10:55:00,39.19,39.2,39.13,39.16,4984.0,37.6363,37.6459,37.5786,37.6074,4984.0
2023-09-15 11:00:00,39.15,39.18,39.13,39.18,2784.0,37.5978,37.6266,37.5786,37.6266,2784.0
2023-09-15 11:05:00,39.17,39.17,39.09,39.1,9475.0,37.617,37.617,37.5402,37.5498,9475.0
2023-09-15 11:10:00,39.09,39.11,39.08,39.09,4934.0,37.5402,37.5594,37.5306,37.5402,4934.0
2023-09-15 11:15:00,39.08,39.16,39.07,39.16,6071.0,37.5306,37.6074,37.521,37.6074,6071.0
2023-09-15 11:20:00,39.16,39.23,39.16,39.23,4042.0,37.6074,37.6747,37.6074,37.6747,4042.0
2023-09-15 11:25:00,39.23,39.27,39.23,39.27,6476.0,37.6747,37.7131,37.6747,37.7131,6476.0
2023-09-15 11:30:00,39.27,39.29,39.25,39.28,5768.0,37.7131,37.7323,37.6939,37.7227,5768.0
2023-09-15 11:35:00,39.27,39.27,39.22,39.25,3145.0,37.7131,37.7131,37.6651,37.6939,3145.0
2023-09-15 11:40:00,39.29,39.29,39.24,39.25,3572.0,37.7323,37.7323,37.6843,37.6939,3572.0
2023-09-15 11:45:00,39.25,39.27,39.2,39.23,15582.0,37.6939,37.7131,37.6459,37.6747,15582.0
2023-09-15 11:50:00,39.23,39.28,39.23,39.26,3569.0,37.6747,37.7227,37.6747,37.7035,3569.0
2023-09-15 11:55:00,39.27,39.3,39.23,39.28,5606.0,37.7131,37.7419,37.6747,37.7227,5606.0
2023-09-15 12:00:00,39.28,39.28,39.26,39.27,3339.0,37.7227,37.7227,37.7035,37.7131,3339.0
2023-09-15 12:05:00,39.27,39.29,39.26,39.29,10148.0,37.7131,37.7323,37.7035,37.7323,10148.0
2023-09-15 12:10:00,39.29,39.31,39.26,39.29,3906.0,37.7323,37.7515,37.7035,37.7323,3906.0
2023-09-15 12:15:00,39.29,39.29,39.19,39.29,16147.0,37.7323,37.7323,37.6363,37.7323,16147.0
2023-09-15 12:20:00,39.29,39.29,39.26,39.27,4536.0,37.7323,37.7323,37.7035,37.7131,4536.0
2023-09-15 12:25:00,39.26,39.26,39.24,39.25,3674.0,37.7035,37.7035,37.6843,37.6939,3674.0
2023-09-15 12:30:00,39.24,39.26,39.22,39.25,7441.0,37.6843,37.7035,37.6651,37.6939,7441.0
2023-09-15 12:35:00,39.25,39.26,39.23,39.23,4896.0,37.6939,37.7035,37.6747,37.6747,4896.0
2023-09-15 12:40:00,39.23,39.26,39.21,39.21,9807.0,37.6747,37.7035,37.6555,37.6555,9807.0
2023-09-15 12:45:00,39.22,39.24,39.2,39.23,5138.0,37.6651,37.6843,37.6459,37.6747,5138.0
2023-09-15 12:50:00,39.23,39.24,39.21,39.22,3053.0,37.6747,37.6843,37.6555,37.6651,3053.0
2023-09-15 12:55:00,39.21,39.21,39.18,39.19,7072.0,37.6555,37.6555,37.6266,37.6363,7072.0
2023-09-15 13:00:00,39.19,39.19,39.1,39.1,16138.0,37.6363,37.6363,37.5498,37.5498,16138.0
2023-09-15 13:05:00,39.09,39.1,39.04,39.05,6554.0,37.5402,37.5498,37.4922,37.5018,6554.0
2023-09-15 13:10:00,39.04,39.04,39.0,39.01,5802.0,37.4922,37.4922,37.4538,37.4634,5802.0
2023-09-15 13:15:00,39.0,39.01,38.98,38.98,99893.0,37.4538,37.4634,37.4346,37.4346,99893.0
2023-09-15 13:20:00,38.98,39.1,38.98,39.09,15856.0,37.4346,37.5498,37.4346,37.5402,15856.0
2023-09-15 13:25:00,39.1,39.14,39.05,39.14,12530.0,37.5498,37.5882,37.5018,37.5882,12530.0
2023-09-15 13:30:00,39.14,39.17,39.11,39.16,5641.0,37.5882,37.617,37.5594,37.6074,5641.0
2023-09-15 13:35:00,39.16,39.18,39.14,39.18,5293.0,37.6074,37.6266,37.5882,37.6266,5293.0
2023-09-15 13:40:00,39.18,39.23,39.17,39.23,8822.0,37.6266,37.6747,37.617,37.6747,8822.0
2023-09-15 13:45:00,39.23,39.27,39.23,39.27,2458.0,37.6747,37.7131,37.6747,37.7131,2458.0
2023-09-15 13:50:00,39.28,39.28,39.21,39.25,22137.0,37.7227,37.7227,37.6555,37.6939,22137.0
2023-09-15 13:55:00,39.25,39.29,39.24,39.28,8404.0,37.6939,37.7323,37.6843,37.7227,8404.0
2023-09-15 14:00:00,39.27,39.3,39.25,39.27,14854.0,37.7131,37.7419,37.6939,37.7131,14854.0
2023-09-15 14:05:00,39.26,39.28,39.21,39.25,25918.0,37.7035,37.7227,37.6555,37.6939,25918.0
2023-09-15 14:10:00,39.24,39.29,39.2,39.2,19785.0,37.6843,37.7323,37.6459,37.6459,19785.0
2023-09-15 14:15:00,39.2,39.22,39.15,39.22,7924.0,37.6459,37.6651,37.5978,37.6651,7924.0
2023-09-15 14:20:00,39.22,39.23,39.2,39.21,7735.0,37.6651,37.6747,37.6459,37.6555,7735.0
2023-09-15 14:25:00,39.21,39.21,39.17,39.19,5627.0,37.6555,37.6555,37.617,37.6363,5627.0
2023-09-15 14:30:00,39.19,39.21,39.18,39.21,8337.0,37.6363,37.6555,37.6266,37.6555,8337.0
2023-09-15 14:35:00,39.21,39.22,39.18,39.2,6553.0,37.6555,37.6651,37.6266,37.6459,6553.0
2023-09-15 14:40:00,39.2,39.21,39.19,39.21,3184.0,37.6459,37.6555,37.6363,37.6555,3184.0
2023-09-15 14:45:00,39.21,39.24,39.19,39.22,7928.0,37.6555,37.6843,37.6363,37.6651,7928.0
2023-09-15 14:50:00,39.22,39.23,39.21,39.21,7675.0,37.6651,37.6747,37.6555,37.6555,7675.0
2023-09-15 14:55:00,39.22,39.24,39.21,39.24,9646.0,37.6651,37.6843,37.6555,37.6843,9646.0
2023-09-15 15:00:00,39.23,39.24,39.22,39.23,6368.0,37.6747,37.6843,37.6651,37.6747,6368.0
2023-09-15 15:05:00,39.23,39.24,39.2,39.21,8362.0,37.6747,37.6843,37.6459,37.6555,8362.0
2023-09-15 15:10:00,39.22,39.23,39.2,39.23,12863.0,37.6651,37.6747,37.6459,37.6747,12863.0
2023-09-15 15:15:00,39.22,39.22,39.18,39.18,12480.0,37.6651,37.6651,37.6266,37.6266,12480.0
2023-09-15 15:20:00,39.17,39.17,39.12,39.14,8382.0,37.617,37.617,37.569,37.5882,8382.0
2023-09-15 15:25:00,39.15,39.15,39.12,39.13,10172.0,37.5978,37.5978,37.569,37.5786,10172.0
2023-09-15 15:30:00,39.13,39.15,39.09,39.09,30813.0,37.5786,37.5978,37.5402,37.5402,30813.0
2023-09-15 15:35:00,39.09,39.1,39.01,39.02,36711.0,37.5402,37.5498,37.4634,37.473,36711.0
2023-09-15 15:40:00,39.01,39.1,39.0,39.1,27120.0,37.4634,37.5498,37.4538,37.5498,27120.0
2023-09-15 15:45:00,39.09,39.15,39.07,39.08,51219.0,37.5402,37.5978,37.521,37.5306,51219.0
2023-09-15 15:50:00,39.09,39.13,39.04,39.09,70424.0,37.5402,37.5786,37.4922,37.5402,70424.0
2023-09-15 15:55:00,39.09,39.13,39.05,39.08,221644.0,37.5402,37.5786,37.5018,37.5306,221644.0
2023-09-18 09:30:00,39.14,39.25,39.1,39.14,13336.0,37.5882,37.6939,37.5498,37.5882,13336.0
2023-09-18 09:35:00,39.14,39.24,39.0,39.1,19588.0,37.5882,37.6843,37.4538,37.5498,19588.0
2023-09-18 09:40:00,39.18,39.18,39.08,39.1,13705.0,37.6266,37.6266,37.5306,37.5498,13705.0
2023-09-18 09:45:00,39.13,39.22,39.06,39.06,11750.0,37.5786,37.6651,37.5114,37.5114,11750.0
2023-09-18 09:50:00,39.05,39.14,39.03,39.06,7175.0,37.5018,37.5882,37.4826,37.5114,7175.0
2023-09-18 09:55:00,39.02,39.07,39.01,39.06,5440.0,37.473,37.521,37.4634,37.5114,5440.0
2023-09-18 10:00:00,39.07,39.2,39.06,39.18,12608.0,37.521,37.6459,37.5114,37.6266,12608.0
2023-09-18 10:05:00,39.19,39.23,39.16,39.22,8910.0,37.6363,37.6747,37.6074,37.6651,8910.0
2023-09-18 10:10:00,39.22,39.24,39.17,39.18,7934.0,37.6651,37.6843,37.617,37.6266,7934.0
2023-09-18 10:15:00,39.19,39.19,39.14,39.14,4344.0,37.6363,37.6363,37.5882,37.5882,4344.0
2023-09-18 10:20:00,39.15,39.23,39.15,39.22,4453.0,37.5978,37.6747,37.5978,37.6651,4453.0
2023-09-18 10:25:00,39.22,39.27,39.2,39.2,7118.0,37.6651,37.7131,37.6459,37.6459,7118.0
2023-09-18 10:30:00,39.19,39.27,39.19,39.27,2897.0,37.6363,37.7131,37.6363,37.7131,2897.0
2023-09-18 10:35:00,39.28,39.29,39.25,39.26,3832.0,37.7227,37.7323,37.6939,37.7035,3832.0
2023-09-18 10:40:00,39.27,39.33,39.26,39.33,7089.0,37.7131,37.7707,37.7035,37.7707,7089.0
2023-09-18 10:45:00,39.33,39.36,39.32,39.34,11261.0,37.7707,37.7995,37.7611,37.7803,11261.0
2023-09-18 10:50:00,39.34,39.49,39.34,39.49,11999.0,37.7803,37.9244,37.7803,37.9244,11999.0
2023-09-18 10:55:00,39.48,39.49,39.42,39.44,14345.0,37.9148,37.9244,37.8571,37.8763,14345.0
2023-09-18 11:00:00,39.44,39.46,39.42,39.44,4066.0,37.8763,37.8955,37.8571,37.8763,4066.0
2023-09-18 11:05:00,39.42,39.48,39.42,39.45,5716.0,37.8571,37.9148,37.8571,37.8859,5716.0
2023-09-18 11:10:00,39.44,39.44,39.41,39.43,2910.0,37.8763,37.8763,37.8475,37.8667,2910.0
2023-09-18 11:15:00,39.42,39.44,39.4,39.43,8336.0,37.8571,37.8763,37.8379,37.8667,8336.0
2023-09-18 11:20:00,39.44,39.45,39.4,39.45,9837.0,37.8763,37.8859,37.8379,37.8859,9837.0
2023-09-18 11:25:00,39.45,39.45,39.42,39.43,14516.0,37.8859,37.8859,37.8571,37.8667,14516.0
2023-09-18 11:30:00,39.42,39.51,39.42,39.47,17194.0,37.8571,37.9436,37.8571,37.9052,17194.0
2023-09-18 11:35:00,39.48,39.49,39.46,39.48,8665.0,37.9148,37.9244,37.8955,37.9148,8665.0
2023-09-18 11:40:00,39.49,39.49,39.43,39.43,12025.0,37.9244,37.9244,37.8667,37.8667,12025.0
2023-09-18 11:45:00,39.44,39.44,39.38,39.41,12887.0,37.8763,37.8763,37.8187,37.8475,12887.0
2023-09-18 11:50:00,39.41,39.41,39.34,39.34,4748.0,37.8475,37.8475,37.7803,37.7803,4748.0
2023-09-18 11:55:00,39.34,39.35,39.28,39.3,6694.0,37.7803,37.7899,37.7227,37.7419,6694.0
2023-09-18 12:00:00,39.29,39.3,39.25,39.3,7582.0,37.7323,37.7419,37.6939,37.7419,7582.0
2023-09-18 12:05:00,39.28,39.29,39.23,39.29,7285.0,37.7227,37.7323,37.6747,37.7323,7285.0
2023-09-18 12:10:00,39.3,39.33,39.28,39.3,6461.0,37.7419,37.7707,37.7227,37.7419,6461.0
2023-09-18 12:15:00,39.31,39.4,39.29,39.38,18966.0,37.7515,37.8379,37.7323,37.8187,18966.0
2023-09-18 12:20:00,39.38,39.38,39.29,39.29,6753.0,37.8187,37.8187,37.7323,37.7323,6753.0
2023-09-18 12:25:00,39.28,39.29,39.26,39.26,2649.0,37.7227,37.7323,37.7035,37.7035,2649.0
2023-09-18 12:30:00,39.26,39.31,39.25,39.3,9728.0,37.7035,37.7515,37.6939,37.7419,9728.0
2023-09-18 12:35:00,39.31,39.36,39.29,39.35,6939.0,37.7515,37.7995,37.7323,37.7899,6939.0
2023-09-18 12:40:00,39.34,39.35,39.31,39.33,5364.0,37.7803,37.7899,37.7515,37.7707,5364.0
2023-09-18 12:45:00,39.33,39.36,39.32,39.34,3795.0,37.7707,37.7995,37.7611,37.7803,3795.0
2023-09-18 12:50:00,39.34,39.39,39.34,39.38,6051.0,37.7803,37.8283,37.7803,37.8187,6051.0
2023-09-18 12:55:00,39.38,39.38,39.37,39.38,2871.0,37.8187,37.8187,37.8091,37.8187,2871.0
2023-09-18 13:00:00,39.37,39.39,39.36,39.39,6410.0,37.8091,37.8283,37.7995,37.8283,6410.0
2023-09-18 13:05:00,39.38,39.41,39.37,39.37,8260.0,37.8187,37.8475,37.8091,37.8091,8260.0
2023-09-18 13:10:00,39.38,39.38,39.35,39.36,5193.0,37.8187,37.8187,37.7899,37.7995,5193.0
2023-09-18 13:15:00,39.35,39.42,39.35,39.41,10514.0,37.7899,37.8571,37.7899,37.8475,10514.0
2023-09-18 13:20:00,39.41,39.41,39.37,39.38,9286.0,37.8475,37.8475,37.8091,37.8187,9286.0
2023-09-18 13:25:00,39.38,39.4,39.38,39.39,7829.0,37.8187,37.8379,37.8187,37.8283,7829.0
2023-09-18 13:30:00,39.39,39.4,39.37,39.4,7751.0,37.8283,37.8379,37.8091,37.8379,7751.0
2023-09-18 13:35:00,39.41,39.48,39.4,39.48,7067.0,37.8475,37.9148,37.8379,37.9148,7067.0
2023-09-18 13:40:00,39.47,39.5,39.44,39.44,11175.0,37.9052,37.934,37.8763,37.8763,11175.0
2023-09-18 13:45:00,39.44,39.45,39.42,39.44,6773.0,37.8763,37.8859,37.8571,37.8763,6773.0
2023-09-18 13:50:00,39.44,39.46,39.43,39.44,7958.0,37.8763,37.8955,37.8667,37.8763,7958.0
2023-09-18 13:55:00,39.45,39.45,39.36,39.4,9638.0,37.8859,37.8859,37.7995,37.8379,9638.0
2023-09-18 14:00:00,39.4,39.4,39.35,39.36,4046.0,37.8379,37.8379,37.7899,37.7995,4046.0
2023-09-18 14:05:00,39.37,39.4,39.36,39.39,5878.0,37.8091,37.8379,37.7995,37.8283,5878.0
2023-09-18 14:10:00,39.38,39.42,39.38,39.41,9247.0,37.8187,37.8571,37.8187,37.8475,9247.0
2023-09-18 14:15:00,39.41,39.44,39.41,39.42,18151.0,37.8475,37.8763,37.8475,37.8571,18151.0
2023-09-18 14:20:00,39.41,39.42,39.4,39.41,6085.0,37.8475,37.8571,37.8379,37.8475,6085.0
2023-09-18 14:25:00,39.4,39.42,39.38,39.39,10017.0,37.8379,37.8571,37.8187,37.8283,10017.0
2023-09-18 14:30:00,39.39,39.42,39.37,39.42,7049.0,37.8283,37.8571,37.8091,37.8571,7049.0
2023-09-18 14:35:00,39.42,39.49,39.42,39.49,9651.0,37.8571,37.9244,37.8571,37.9244,9651.0
2023-09-18 14:40:00,39.49,39.49,39.45,39.47,9628.0,37.9244,37.9244,37.8859,37.9052,9628.0
2023-09-18 14:45:00,39.47,39.49,39.46,39.48,7157.0,37.9052,37.9244,37.8955,37.9148,7157.0
2023-09-18 14:50:00,39.47,39.5,39.46,39.47,12318.0,37.9052,37.934,37.8955,37.9052,12318.0
2023-09-18 14:55:00,39.47,39.51,39.47,39.5,8584.0,37.9052,37.9436,37.9052,37.934,8584.0
2023-09-18 15:00:00,39.5,39.5,39.48,39.5,5853.0,37.934,37.934,37.9148,37.934,5853.0
2023-09-18 15:05:00,39.5,39.52,39.49,39.52,9934.0,37.934,37.9532,37.9244,37.9532,9934.0
2023-09-18 15:10:00,39.52,39.52,39.5,39.51,13027.0,37.9532,37.9532,37.934,37.9436,13027.0
2023-09-18 15:15:00,39.52,39.54,39.51,39.54,15555.0,37.9532,37.9724,37.9436,37.9724,15555.0
2023-09-18 15:20:00,39.54,39.57,39.53,39.57,8694.0,37.9724,38.0012,37.9628,38.0012,8694.0
2023-09-18 15:25:00,39.56,39.58,39.55,39.57,12875.0,37.9916,38.0108,37.982,38.0012,12875.0
2023-09-18 15:30:00,39.57,39.63,39.56,39.59,46971.0,38.0012,38.0588,37.9916,38.0204,46971.0
2023-09-18 15:35:00,39.59,39.63,39.59,39.63,16242.0,38.0204,38.0588,38.0204,38.0588,16242.0
2023-09-18 15:40:00,39.63,39.69,39.63,39.69,19325.0,38.0588,38.1164,38.0588,38.1164,19325.0
2023-09-18 15:45:00,39.69,39.7,39.62,39.66,43262.0,38.1164,38.126,38.0492,38.0876,43262.0
2023-09-18 15:50:00,39.66,39.67,39.59,39.61,63197.0,38.0876,38.0972,38.0204,38.0396,63197.0
2023-09-18 15:55:00,39.61,39.77,39.61,39.75,228215.0,38.0396,38.1933,38.0396,38.174,228215.0
2023-09-19 09:30:00,39.79,39.84,39.75,39.76,22358.0,38.2125,38.2605,38.174,38.1837,22358.0
2023-09-19 09:35:00,39.77,39.9,39.71,39.84,13706.0,38.1933,38.3181,38.1356,38.2605,13706.0
2023-09-19 09:40:00,39.86,39.9,39.79,39.87,42787.0,38.2797,38.3181,38.2125,38.2893,42787.0
2023-09-19 09:45:00,39.88,39.99,39.88,39.95,13686.0,38.2989,38.4045,38.2989,38.3661,13686.0
2023-09-19 09:50:00,39.96,40.03,39.95,40.02,28528.0,38.3757,38.4429,38.3661,38.4333,28528.0
2023-09-19 09:55:00,40.02,40.12,40.01,40.12,12194.0,38.4333,38.5294,38.4237,38.5294,12194.0
2023-09-19 10:00:00,40.12,40.12,39.94,39.95,23875.0,38.5294,38.5294,38.3565,38.3661,23875.0
2023-09-19 10:05:00,39.92,39.95,39.9,39.92,8838.0,38.3373,38.3661,38.3181,38.3373,8838.0
2023-09-19 10:10:00,39.91,39.91,39.81,39.82,8388.0,38.3277,38.3277,38.2317,38.2413,8388.0
2023-09-19 10:15:00,39.82,39.82,39.75,39.76,5037.0,38.2413,38.2413,38.174,38.1837,5037.0
2023-09-19 10:20:00,39.75,39.8,39.74,39.79,4614.0,38.174,38.2221,38.1644,38.2125,4614.0
2023-09-19 10:25:00,39.8,39.82,39.79,39.8,4588.0,38.2221,38.2413,38.2125,38.2221,4588.0
2023-09-19 10:30:00,39.79,39.79,39.72,39.72,7417.0,38.2125,38.2125,38.1452,38.1452,7417.0
2023-09-19 10:35:00,39.73,39.78,39.73,39.77,4173.0,38.1548,38.2029,38.1548,38.1933,4173.0
2023-09-19 10:40:00,39.77,39.79,39.74,39.78,4652.0,38.1933,38.2125,38.1644,38.2029,4652.0
2023-09-19 10:45:00,39.78,39.81,39.68,39.68,6496.0,38.2029,38.2317,38.1068,38.1068,6496.0
2023-09-19 10:50:00,39.68,39.69,39.65,39.65,6252.0,38.1068,38.1164,38.078,38.078,6252.0
2023-09-19 10:55:00,39.64,39.64,39.6,39.61,12749.0,38.0684,38.0684,38.03,38.0396,12749.0
2023-09-19 11:00:00,39.62,39.68,39.61,39.66,9163.0,38.0492,38.1068,38.0396,38.0876,9163.0
2023-09-19 11:05:00,39.66,39.66,39.59,39.6,4223.0,38.0876,38.0876,38.0204,38.03,4223.0
2023-09-19 11:10:00,39.59,39.63,39.58,39.59,4057.0,38.0204,38.0588,38.0108,38.0204,4057.0
2023-09-19 11:15:00,39.58,39.59,39.55,39.57,3856.0,38.0108,38.0204,37.982,38.0012,3856.0
2023-09-19 11:20:00,39.58,39.6,39.55,39.56,5445.0,38.0108,38.03,37.982,37.9916,5445.0
2023-09-19 11:25:00,39.57,39.58,39.55,39.55,3391.0,38.0012,38.0108,37.982,37.982,3391.0
2023-09-19 11:30:00,39.55,39.56,39.51,39.54,6658.0,37.982,37.9916,37.9436,37.9724,6658.0
2023-09-19 11:35:00,39.54,39.56,39.51,39.52,12579.0,37.9724,37.9916,37.9436,37.9532,12579.0
2023-09-19 11:40:00,39.52,39.54,39.51,39.53,3516.0,37.9532,37.9724,37.9436,37.9628,3516.0
2023-09-19 11:45:00,39.53,39.56,39.5,39.56,6131.0,37.9628,37.9916,37.934,37.9916,6131.0
2023-09-19 11:50:00,39.56,39.59,39.54,39.57,5657.0,37.9916,38.0204,37.9724,38.0012,5657.0
2023-09-19 11:55:00,39.58,39.63,39.56,39.63,5608.0,38.0108,38.0588,37.9916,38.0588,5608.0
2023-09-19 12:00:00,39.62,39.64,39.6,39.63,5091.0,38.0492,38.0684,38.03,38.0588,5091.0
2023-09-19 12:05:00,39.62,39.62,39.58,39.59,3838.0,38.0492,38.0492,38.0108,38.0204,3838.0
2023-09-19 12:10:00,39.58,39.59,39.56,39.57,7634.0,38.0108,38.0204,37.9916,38.0012,7634.0
2023-09-19 12:15:00,39.58,39.58,39.56,39.58,3212.0,38.0108,38.0108,37.9916,38.0108,3212.0
2023-09-19 12:20:00,39.57,39.66,39.57,39.66,6879.0,38.0012,38.0876,38.0012,38.0876,6879.0
2023-09-19 12:25:00,39.66,39.67,39.63,39.64,5103.0,38.0876,38.0972,38.0588,38.0684,5103.0
2023-09-19 12:30:00,39.64,39.65,39.61,39.62,2858.0,38.0684,38.078,38.0396,38.0492,2858.0
2023-09-19 12:35:00,39.63,39.63,39.61,39.62,3278.0,38.0588,38.0588,38.0396,38.0492,3278.0
2023-09-19 12:40:00,39.62,39.62,39.52,39.53,9264.0,38.0492,38.0492,37.9532,37.9628,9264.0
2023-09-19 12:45:00,39.53,39.64,39.53,39.62,16925.0,37.9628,38.0684,37.9628,38.0492,16925.0
2023-09-19 12:50:00,39.62,39.64,39.59,39.63,4910.0,38.0492,38.0684,38.0204,38.0588,4910.0
2023-09-19 12:55:00,39.63,39.68,39.63,39.67,6482.0,38.0588,38.1068,38.0588,38.0972,6482.0
2023-09-19 13:00:00,39.68,39.69,39.65,39.65,3910.0,38.1068,38.1164,38.078,38.078,3910.0
2023-09-19 13:05:00,39.65,39.66,39.62,39.65,6600.0,38.078,38.0876,38.0492,38.078,6600.0
2023-09-19 13:10:00,39.64,39.67,39.62,39.66,10968.0,38.0684,38.0972,38.0492,38.0876,10968.0
2023-09-19 13:15:00,39.66,39.68,39.63,39.64,5979.0,38.0876,38.1068,38.0588,38.0684,5979.0
2023-09-19 13:20:00,39.64,39.65,39.63,39.63,4328.0,38.0684,38.078,38.0588,38.0588,4328.0
2023-09-19 13:25:00,39.63,39.63,39.61,39.62,2337.0,38.0588,38.0588,38.0396,38.0492,2337.0
2023-09-19 13:30:00,39.63,39.67,39.63,39.66,6727.0,38.0588,38.0972,38.0588,38.0876,6727.0
2023-09-19 13:35:00,39.66,39.7,39.62,39.69,12606.0,38.0876,38.126,38.0492,38.1164,12606.0
2023-09-19 13:40:00,39.69,39.71,39.68,39.68,9959.0,38.1164,38.1356,38.1068,38.1068,9959.0
2023-09-19 13:45:00,39.68,39.72,39.68,39.69,8053.0,38.1068,38.1452,38.1068,38.1164,8053.0
2023-09-19 13:50:00,39.69,39.7,39.68,39.7,4946.0,38.1164,38.126,38.1068,38.126,4946.0
2023-09-19 13:55:00,39.7,39.7,39.68,39.69,2087.0,38.126,38.126,38.1068,38.1164,2087.0
2023-09-19 14:00:00,39.69,39.75,39.68,39.75,7896.0,38.1164,38.174,38.1068,38.174,7896.0
2023-09-19 14:05:00,39.75,39.75,39.69,39.7,2707.0,38.174,38.174,38.1164,38.126,2707.0
2023-09-19 14:10:00,39.7,39.74,39.7,39.73,5359.0,38.126,38.1644,38.126,38.1548,5359.0
2023-09-19 14:15:00,39.72,39.72,39.66,39.66,6021.0,38.1452,38.1452,38.0876,38.0876,6021.0
2023-09-19 14:20:00,39.66,39.68,39.66,39.66,2761.0,38.0876,38.1068,38.0876,38.0876,2761.0
2023-09-19 14:25:00,39.66,39.66,39.59,39.6,7426.0,38.0876,38.0876,38.0204,38.03,7426.0
2023-09-19 14:30:00,39.6,39.62,39.58,39.6,6490.0,38.03,38.0492,38.0108,38.03,6490.0
2023-09-19 14:35:00,39.61,39.63,39.56,39.56,30213.0,38.0396,38.0588,37.9916,37.9916,30213.0
2023-09-19 14:40:00,39.57,39.58,39.55,39.58,10070.0,38.0012,38.0108,37.982,38.0108,10070.0
2023-09-19 14:45:00,39.59,39.63,39.57,39.61,5175.0,38.0204,38.0588,38.0012,38.0396,5175.0
2023-09-19 14:50:00,39.6,39.61,39.57,39.59,4175.0,38.03,38.0396,38.0012,38.0204,4175.0
2023-09-19 14:55:00,39.58,39.58,39.54,39.55,6824.0,38.0108,38.0108,37.9724,37.982,6824.0
2023-09-19 15:00:00,39.55,39.57,39.52,39.55,6668.0,37.982,38.0012,37.9532,37.982,6668.0
2023-09-19 15:05:00,39.55,39.56,39.54,39.55,5554.0,37.982,37.9916,37.9724,37.982,5554.0
2023-09-19 15:10:00,39.54,39.55,39.42,39.44,15210.0,37.9724,37.982,37.8571,37.8763,15210.0
2023-09-19 15:15:00,39.43,39.43,39.37,39.37,6771.0,37.8667,37.8667,37.8091,37.8091,6771.0
2023-09-19 15:20:00,39.37,39.37,39.35,39.36,7121.0,37.8091,37.8091,37.7899,37.7995,7121.0
2023-09-19 15:25:00,39.36,39.37,39.35,39.36,6498.0,37.7995,37.8091,37.7899,37.7995,6498.0
2023-09-19 15:30:00,39.36,39.36,39.26,39.27,30445.0,37.7995,37.7995,37.7035,37.7131,30445.0
2023-09-19 15:35:00,39.27,39.27,39.18,39.19,13778.0,37.7131,37.7131,37.6266,37.6363,13778.0
2023-09-19 15:40:00,39.18,39.21,39.16,39.2,28117.0,37.6266,37.6555,37.6074,37.6459,28117.0
2023-09-19 15:45:00,39.2,39.31,39.19,39.25,53623.0,37.6459,37.7515,37.6363,37.6939,53623.0
2023-09-19 15:50:00,39.25,39.27,39.2,39.21,35831.0,37.6939,37.7131,37.6459,37.6555,35831.0
2023-09-19 15:55:00,39.21,39.23,39.18,39.2,129256.0,37.6555,37.6747,37.6266,37.6459,129256.0
2023-09-20 09:30:00,39.38,39.68,39.38,39.48,30391.0,37.8187,38.1068,37.8187,37.9148,30391.0
2023-09-20 09:35:00,39.5,39.69,39.5,39.68,11705.0,37.934,38.1164,37.934,38.1068,11705.0
2023-09-20 09:40:00,39.67,39.67,39.53,39.58,23228.0,38.0972,38.0972,37.9628,38.0108,23228.0
2023-09-20 09:45:00,39.59,39.59,39.41,39.41,13976.0,38.0204,38.0204,37.8475,37.8475,13976.0
2023-09-20 09:50:00,39.4,39.4,39.32,39.39,4985.0,37.8379,37.8379,37.7611,37.8283,4985.0
2023-09-20 09:55:00,39.4,39.45,39.38,39.44,5106.0,37.8379,37.8859,37.8187,37.8763,5106.0
2023-09-20 10:00:00,39.44,39.48,39.42,39.48,7326.0,37.8763,37.9148,37.8571,37.9148,7326.0
2023-09-20 10:05:00,39.48,39.51,39.45,39.5,5212.0,37.9148,37.9436,37.8859,37.934,5212.0
2023-09-20 10:10:00,39.49,39.51,39.47,39.48,4780.0,37.9244,37.9436,37.9052,37.9148,4780.0
2023-09-20 10:15:00,39.48,39.51,39.47,39.48,5948.0,37.9148,37.9436,37.9052,37.9148,5948.0
2023-09-20 10:20:00,39.48,39.56,39.48,39.55,27427.0,37.9148,37.9916,37.9148,37.982,27427.0
2023-09-20 10:25:00,39.55,39.56,39.52,39.55,12987.0,37.982,37.9916,37.9532,37.982,12987.0
2023-09-20 10:30:00,39.56,39.58,39.51,39.53,18340.0,37.9916,38.0108,37.9436,37.9628,18340.0
2023-09-20 10:35:00,39.52,39.52,39.43,39.44,16746.0,37.9532,37.9532,37.8667,37.8763,16746.0
2023-09-20 10:40:00,39.43,39.43,39.38,39.41,7268.0,37.8667,37.8667,37.8187,37.8475,7268.0
2023-09-20 10:45:00,39.42,39.49,39.42,39.49,6679.0,37.8571,37.9244,37.8571,37.9244,6679.0
2023-09-20 10:50:00,39.5,39.54,39.5,39.53,6027.0,37.934,37.9724,37.934,37.9628,6027.0
2023-09-20 10:55:00,39.54,39.56,39.52,39.56,7009.0,37.9724,37.9916,37.9532,37.9916,7009.0
2023-09-20 11:00:00,39.55,39.63,39.55,39.63,5481.0,37.982,38.0588,37.982,38.0588,5481.0
2023-09-20 11:05:00,39.63,39.66,39.63,39.66,4681.0,38.0588,38.0876,38.0588,38.0876,4681.0
2023-09-20 11:10:00,39.65,39.71,39.61,39.62,19333.0,38.078,38.1356,38.0396,38.0492,19333.0
2023-09-20 11:15:00,39.62,39.62,39.56,39.57,6022.0,38.0492,38.0492,37.9916,38.0012,6022.0
2023-09-20 11:20:00,39.56,39.6,39.55,39.58,7545.0,37.9916,38.03,37.982,38.0108,7545.0
2023-09-20 11:25:00,39.58,39.59,39.55,39.55,7756.0,38.0108,38.0204,37.982,37.982,7756.0
2023-09-20 11:30:00,39.55,39.61,39.55,39.57,7997.0,37.982,38.0396,37.982,38.0012,7997.0
2023-09-20 11:35:00,39.56,39.59,39.56,39.59,2630.0,37.9916,38.0204,37.9916,38.0204,2630.0
2023-09-20 11:40:00,39.59,39.6,39.57,39.58,6070.0,38.0204,38.03,38.0012,38.0108,6070.0
2023-09-20 11:45:00,39.58,39.6,39.57,39.59,3224.0,38.0108,38.03,38.0012,38.0204,3224.0
2023-09-20 11:50:00,39.58,39.59,39.54,39.55,5298.0,38.0108,38.0204,37.9724,37.982,5298.0
2023-09-20 11:55:00,39.55,39.55,39.52,39.53,4811.0,37.982,37.982,37.9532,37.9628,4811.0
2023-09-20 12:00:00,39.53,39.56,39.52,39.56,1328.0,37.9628,37.9916,37.9532,37.9916,1328.0
2023-09-20 12:05:00,39.56,39.63,39.55,39.63,4514.0,37.9916,38.0588,37.982,38.0588,4514.0
2023-09-20 12:10:00,39.65,39.65,39.61,39.61,5087.0,38.078,38.078,38.0396,38.0396,5087.0
2023-09-20 12:15:00,39.6,39.62,39.55,39.55,9440.0,38.03,38.0492,37.982,37.982,9440.0
2023-09-20 12:20:00,39.53,39.57,39.53,39.57,2853.0,37.9628,38.0012,37.9628,38.0012,2853.0
2023-09-20 12:25:00,39.57,39.57,39.54,39.57,8108.0,38.0012,38.0012,37.9724,38.0012,8108.0
2023-09-20 12:30:00,39.57,39.61,39.55,39.61,15715.0,38.0012,38.0396,37.982,38.0396,15715.0
2023-09-20 12:35:00,39.61,39.62,39.6,39.6,5517.0,38.0396,38.0492,38.03,38.03,5517.0
2023-09-20 12:40:00,39.6,39.69,39.59,39.69,21755.0,38.03,38.1164,38.0204,38.1164,21755.0
2023-09-20 12:45:00,39.7,39.74,39.69,39.73,5876.0,38.126,38.1644,38.1164,38.1548,5876.0
2023-09-20 12:50:00,39.75,39.76,39.67,39.67,6402.0,38.174,38.1837,38.0972,38.0972,6402.0
2023-09-20 12:55:00,39.66,39.68,39.66,39.67,2133.0,38.0876,38.1068,38.0876,38.0972,2133.0
2023-09-20 13:00:00,39.66,39.67,39.64,39.66,3846.0,38.0876,38.0972,38.0684,38.0876,3846.0
2023-09-20 13:05:00,39.68,39.68,39.66,39.68,2675.0,38.1068,38.1068,38.0876,38.1068,2675.0
2023-09-20 13:10:00,39.68,39.71,39.67,39.7,5712.0,38.1068,38.1356,38.0972,38.126,5712.0
2023-09-20 13:15:00,39.69,39.69,39.66,39.68,11862.0,38.1164,38.1164,38.0876,38.1068,11862.0
2023-09-20 13:20:00,39.68,39.7,39.62,39.64,9721.0,38.1068,38.126,38.0492,38.0684,9721.0
2023-09-20 13:25:00,39.62,39.63,39.61,39.63,5646.0,38.0492,38.0588,38.0396,38.0588,5646.0
2023-09-20 13:30:00,39.62,39.65,39.62,39.65,4466.0,38.0492,38.078,38.0492,38.078,4466.0
2023-09-20 13:35:00,39.65,39.65,39.59,39.59,3617.0,38.078,38.078,38.0204,38.0204,3617.0
2023-09-20 13:40:00,39.59,39.59,39.53,39.54,4536.0,38.0204,38.0204,37.9628,37.9724,4536.0
2023-09-20 13:45:00,39.54,39.6,39.53,39.59,5733.0,37.9724,38.03,37.9628,38.0204,5733.0
2023-09-20 13:50:00,39.6,39.63,39.6,39.62,2942.0,38.03,38.0588,38.03,38.0492,2942.0
2023-09-20 13:55:00,39.62,39.63,39.58,39.59,6124.0,38.0492,38.0588,38.0108,38.0204,6124.0
2023-09-20 14:00:00,39.58,39.58,39.39,39.4,6451.0,38.0108,38.0108,37.8283,37.8379,6451.0
2023-09-20 14:05:00,39.4,39.48,39.39,39.47,7288.0,37.8379,37.9148,37.8283,37.9052,7288.0
2023-09-20 14:10:00,39.47,39.52,39.44,39.45,9420.0,37.9052,37.9532,37.8763,37.8859,9420.0
2023-09-20 14:15:00,39.45,39.51,39.45,39.48,5670.0,37.8859,37.9436,37.8859,37.9148,5670.0
2023-09-20 14:20:00,39.5,39.51,39.46,39.51,7100.0,37.934,37.9436,37.8955,37.9436,7100.0
2023-09-20 14:25:00,39.48,39.49,39.42,39.42,7987.0,37.9148,37.9244,37.8571,37.8571,7987.0
2023-09-20 14:30:00,39.41,39.46,39.39,39.4,13788.0,37.8475,37.8955,37.8283,37.8379,13788.0
2023-09-20 14:35:00,39.4,39.48,39.39,39.42,16655.0,37.8379,37.9148,37.8283,37.8571,16655.0
2023-09-20 14:40:00,39.41,39.43,39.37,39.38,18859.0,37.8475,37.8667,37.8091,37.8187,18859.0
2023-09-20 14:45:00,39.37,39.4,39.28,39.29,10761.0,37.8091,37.8379,37.7227,37.7323,10761.0
2023-09-20 14:50:00,39.27,39.29,39.2,39.23,15290.0,37.7131,37.7323,37.6459,37.6747,15290.0
2023-09-20 14:55:00,39.24,39.27,39.21,39.25,8727.0,37.6843,37.7131,37.6555,37.6939,8727.0
2023-09-20 15:00:00,39.23,39.27,39.2,39.23,12747.0,37.6747,37.7131,37.6459,37.6747,12747.0
2023-09-20 15:05:00,39.24,39.24,39.17,39.2,13761.0,37.6843,37.6843,37.617,37.6459,13761.0
2023-09-20 15:10:00,39.2,39.22,39.1,39.12,11526.0,37.6459,37.6651,37.5498,37.569,11526.0
2023-09-20 15:15:00,39.13,39.15,39.07,39.12,21097.0,37.5786,37.5978,37.521,37.569,21097.0
2023-09-20 15:20:00,39.12,39.15,39.09,39.1,21189.0,37.569,37.5978,37.5402,37.5498,21189.0
2023-09-20 15:25:00,39.11,39.13,39.03,39.05,16968.0,37.5594,37.5786,37.4826,37.5018,16968.0
2023-09-20 15:30:00,39.04,39.04,38.95,38.96,20615.0,37.4922,37.4922,37.4058,37.4154,20615.0
2023-09-20 15:35:00,38.95,38.99,38.93,38.98,27288.0,37.4058,37.4442,37.3866,37.4346,27288.0
2023-09-20 15:40:00,38.98,38.99,38.92,38.93,22639.0,37.4346,37.4442,37.377,37.3866,22639.0
2023-09-20 15:45:00,38.92,38.92,38.87,38.91,71762.0,37.377,37.377,37.3289,37.3674,71762.0
2023-09-20 15:50:00,38.91,38.95,38.89,38.91,47833.0,37.3674,37.4058,37.3481,37.3674,47833.0
2023-09-20 15:55:00,38.91,38.92,38.85,38.88,217955.0,37.3674,37.377,37.3097,37.3385,217955.0
2023-09-21 09:30:00,38.78,38.78,38.65,38.71,18528.0,37.2425,37.2425,37.1177,37.1753,18528.0
2023-09-21 09:35:00,38.68,38.78,38.54,38.56,10492.0,37.1465,37.2425,37.012,37.0312,10492.0
2023-09-21 09:40:00,38.57,38.57,38.49,38.49,16266.0,37.0408,37.0408,36.964,36.964,16266.0
2023-09-21 09:45:00,38.48,38.62,38.47,38.61,38331.0,36.9544,37.0888,36.9448,37.0792,38331.0
2023-09-21 09:50:00,38.6,38.72,38.57,38.64,63125.0,37.0696,37.1849,37.0408,37.1081,63125.0
2023-09-21 09:55:00,38.63,38.68,38.5,38.65,21671.0,37.0985,37.1465,36.9736,37.1177,21671.0
2023-09-21 10:00:00,38.65,38.65,38.55,38.56,11532.0,37.1177,37.1177,37.0216,37.0312,11532.0
2023-09-21 10:05:00,38.56,38.59,38.52,38.59,9829.0,37.0312,37.06,36.9928,37.06,9829.0
2023-09-21 10:10:00,38.56,38.57,38.49,38.55,8700.0,37.0312,37.0408,36.964,37.0216,8700.0
2023-09-21 10:15:00,38.58,38.61,38.55,38.57,8587.0,37.0504,37.0792,37.0216,37.0408,8587.0
2023-09-21 10:20:00,38.57,38.64,38.57,38.6,10368.0,37.0408,37.1081,37.0408,37.0696,10368.0
2023-09-21 10:25:00,38.6,38.63,38.59,38.61,5659.0,37.0696,37.0985,37.06,37.0792,5659.0
2023-09-21 10:30:00,38.6,38.67,38.59,38.64,11303.0,37.0696,37.1369,37.06,37.1081,11303.0
2023-09-21 10:35:00,38.63,38.67,38.6,38.66,15337.0,37.0985,37.1369,37.0696,37.1273,15337.0
2023-09-21 10:40:00,38.66,38.67,38.59,38.61,21121.0,37.1273,37.1369,37.06,37.0792,21121.0
2023-09-21 10:45:00,38.61,38.61,38.53,38.54,21782.0,37.0792,37.0792,37.0024,37.012,21782.0
2023-09-21 10:50:00,38.54,38.55,38.48,38.5,11491.0,37.012,37.0216,36.9544,36.9736,11491.0
2023-09-21 10:55:00,38.48,38.52,38.47,38.51,16590.0,36.9544,36.9928,36.9448,36.9832,16590.0
2023-09-21 11:00:00,38.51,38.59,38.49,38.59,18754.0,36.9832,37.06,36.964,37.06,18754.0
2023-09-21 11:05:00,38.6,38.64,38.6,38.62,12389.0,37.0696,37.1081,37.0696,37.0888,12389.0
2023-09-21 11:10:00,38.62,38.65,38.6,38.64,12763.0,37.0888,37.1177,37.0696,37.1081,12763.0
2023-09-21 11:15:00,38.64,38.65,38.57,38.61,11362.0,37.1081,37.1177,37.0408,37.0792,11362.0
2023-09-21 11:20:00,38.61,38.64,38.57,38.58,6387.0,37.0792,37.1081,37.0408,37.0504,6387.0
2023-09-21 11:25:00,38.57,38.57,38.52,38.52,5404.0,37.0408,37.0408,36.9928,36.9928,5404.0
2023-09-21 11:30:00,38.52,38.53,38.49,38.51,15269.0,36.9928,37.0024,36.964,36.9832,15269.0
2023-09-21 11:35:00,38.51,38.52,38.47,38.5,7863.0,36.9832,36.9928,36.9448,36.9736,7863.0
2023-09-21 11:40:00,38.5,38.51,38.44,38.47,11106.0,36.9736,36.9832,36.916,36.9448,11106.0
2023-09-21 11:45:00,38.47,38.54,38.46,38.52,11696.0,36.9448,37.012,36.9352,36.9928,11696.0
2023-09-21 11:50:00,38.52,38.54,38.48,38.48,8724.0,36.9928,37.012,36.9544,36.9544,8724.0
2023-09-21 11:55:00,38.49,38.5,38.46,38.48,6306.0,36.964,36.9736,36.9352,36.9544,6306.0
2023-09-21 12:00:00,38.49,38.49,38.43,38.45,12938.0,36.964,36.964,36.9064,36.9256,12938.0
2023-09-21 12:05:00,38.45,38.48,38.43,38.48,10305.0,36.9256,36.9544,36.9064,36.9544,10305.0
2023-09-21 12:10:00,38.47,38.51,38.46,38.51,11270.0,36.9448,36.9832,36.9352,36.9832,11270.0
2023-09-21 12:15:00,38.51,38.53,38.48,38.51,7417.0,36.9832,37.0024,36.9544,36.9832,7417.0
2023-09-21 12:20:00,38.5,38.54,38.47,38.53,10165.0,36.9736,37.012,36.9448,37.0024,10165.0
2023-09-21 12:25:00,38.53,38.55,38.49,38.54,6977.0,37.0024,37.0216,36.964,37.012,6977.0
2023-09-21 12:30:00,38.55,38.56,38.53,38.54,9865.0,37.0216,37.0312,37.0024,37.012,9865.0
2023-09-21 12:35:00,38.55,38.55,38.52,38.55,8893.0,37.0216,37.0216,36.9928,37.0216,8893.0
2023-09-21 12:40:00,38.55,38.57,38.53,38.53,5547.0,37.0216,37.0408,37.0024,37.0024,5547.0
2023-09-21 12:45:00,38.54,38.55,38.53,38.55,6748.0,37.012,37.0216,37.0024,37.0216,6748.0
2023-09-21 12:50:00,38.54,38.58,38.53,38.55,7155.0,37.012,37.0504,37.0024,37.0216,7155.0
2023-09-21 12:55:00,38.55,38.55,38.5,38.5,6771.0,37.0216,37.0216,36.9736,36.9736,6771.0
2023-09-21 13:00:00,38.5,38.54,38.48,38.54,7965.0,36.9736,37.012,36.9544,37.012,7965.0
2023-09-21 13:05:00,38.53,38.54,38.47,38.48,8455.0,37.0024,37.012,36.9448,36.9544,8455.0
2023-09-21 13:10:00,38.48,38.49,38.45,38.45,10001.0,36.9544,36.964,36.9256,36.9256,10001.0
2023-09-21 13:15:00,38.45,38.49,38.44,38.48,14251.0,36.9256,36.964,36.916,36.9544,14251.0
2023-09-21 13:20:00,38.48,38.52,38.47,38.51,11772.0,36.9544,36.9928,36.9448,36.9832,11772.0
2023-09-21 13:25:00,38.51,38.52,38.46,38.47,26236.0,36.9832,36.9928,36.9352,36.9448,26236.0
2023-09-21 13:30:00,38.47,38.54,38.45,38.53,20819.0,36.9448,37.012,36.9256,37.0024,20819.0
2023-09-21 13:35:00,38.54,38.57,38.52,38.55,4454.0,37.012,37.0408,36.9928,37.0216,4454.0
2023-09-21 13:40:00,38.55,38.55,38.48,38.49,7451.0,37.0216,37.0216,36.9544,36.964,7451.0
2023-09-21 13:45:00,38.48,38.49,38.44,38.45,5765.0,36.9544,36.964,36.916,36.9256,5765.0
2023-09-21 13:50:00,38.45,38.46,38.43,38.44,5871.0,36.9256,36.9352,36.9064,36.916,5871.0
2023-09-21 13:55:00,38.44,38.45,38.41,38.43,21700.0,36.916,36.9256,36.8872,36.9064,21700.0
2023-09-21 14:00:00,38.43,38.44,38.36,38.37,8909.0,36.9064,36.916,36.8392,36.8488,8909.0
2023-09-21 14:05:00,38.38,38.38,38.32,38.33,8578.0,36.8584,36.8584,36.8007,36.8103,8578.0
2023-09-21 14:10:00,38.34,38.38,38.31,38.32,24088.0,36.82,36.8584,36.7911,36.8007,24088.0
2023-09-21 14:15:00,38.31,38.31,38.25,38.26,20920.0,36.7911,36.7911,36.7335,36.7431,20920.0
2023-09-21 14:20:00,38.26,38.26,38.22,38.26,7413.0,36.7431,36.7431,36.7047,36.7431,7413.0
2023-09-21 14:25:00,38.26,38.26,38.2,38.22,11164.0,36.7431,36.7431,36.6855,36.7047,11164.0
2023-09-21 14:30:00,38.22,38.22,38.17,38.19,12227.0,36.7047,36.7047,36.6567,36.6759,12227.0
2023-09-21 14:35:00,38.19,38.2,38.17,38.19,11211.0,36.6759,36.6855,36.6567,36.6759,11211.0
2023-09-21 14:40:00,38.19,38.21,38.16,38.2,10317.0,36.6759,36.6951,36.6471,36.6855,10317.0
2023-09-21 14:45:00,38.21,38.25,38.2,38.22,8530.0,36.6951,36.7335,36.6855,36.7047,8530.0
2023-09-21 14:50:00,38.22,38.24,38.19,38.2,9349.0,36.7047,36.7239,36.6759,36.6855,9349.0
2023-09-21 14:55:00,38.2,38.21,38.17,38.18,10674.0,36.6855,36.6951,36.6567,36.6663,10674.0
2023-09-21 15:00:00,38.17,38.19,38.14,38.18,10787.0,36.6567,36.6759,36.6279,36.6663,10787.0
2023-09-21 15:05:00,38.18,38.2,38.11,38.2,20984.0,36.6663,36.6855,36.5991,36.6855,20984.0
2023-09-21 15:10:00,38.2,38.21,38.14,38.16,13336.0,36.6855,36.6951,36.6279,36.6471,13336.0
2023-09-21 15:15:00,38.16,38.16,38.1,38.11,17385.0,36.6471,36.6471,36.5895,36.5991,17385.0
2023-09-21 15:20:00,38.1,38.11,38.05,38.05,28186.0,36.5895,36.5991,36.5414,36.5414,28186.0
2023-09-21 15:25:00,38.05,38.07,37.96,37.98,23270.0,36.5414,36.5607,36.455,36.4742,23270.0
2023-09-21 15:30:00,37.97,37.97,37.89,37.91,24343.0,36.4646,36.4646,36.3878,36.407,24343.0
2023-09-21 15:35:00,37.91,37.96,37.87,37.87,27072.0,36.407,36.455,36.3686,36.3686,27072.0
2023-09-21 15:40:00,37.87,37.87,37.8,37.84,39162.0,36.3686,36.3686,36.3014,36.3398,39162.0
2023-09-21 15:45:00,37.84,37.96,37.83,37.91,61834.0,36.3398,36.455,36.3302,36.407,61834.0
2023-09-21 15:50:00,37.91,37.94,37.87,37.94,83037.0,36.407,36.4358,36.3686,36.4358,83037.0
2023-09-21 15:55:00,37.94,37.97,37.86,37.89,213935.0,36.4358,36.4646,36.359,36.3878,213935.0
2023-09-22 09:30:00,37.91,37.93,37.77,37.83,30525.0,36.407,36.4262,36.2725,36.3302,30525.0
2023-09-22 09:35:00,37.84,37.99,37.84,37.94,13082.0,36.3398,36.4838,36.3398,36.4358,13082.0
2023-09-22 09:40:00,37.95,38.01,37.94,37.97,16613.0,36.4454,36.503,36.4358,36.4646,16613.0
2023-09-22 09:45:00,37.98,38.04,37.87,38.04,32152.0,36.4742,36.5318,36.3686,36.5318,32152.0
2023-09-22 09:50:00,38.05,38.06,37.98,37.99,7399.0,36.5414,36.5511,36.4742,36.4838,7399.0
2023-09-22 09:55:00,38.02,38.05,38.0,38.04,6283.0,36.5126,36.5414,36.4934,36.5318,6283.0
2023-09-22 10:00:00,38.04,38.08,38.03,38.07,7339.0,36.5318,36.5703,36.5222,36.5607,7339.0
2023-09-22 10:05:00,38.1,38.19,38.08,38.18,6702.0,36.5895,36.6759,36.5703,36.6663,6702.0
2023-09-22 10:10:00,38.19,38.21,38.17,38.18,14352.0,36.6759,36.6951,36.6567,36.6663,14352.0
2023-09-22 10:15:00,38.18,38.24,38.15,38.24,10433.0,36.6663,36.7239,36.6375,36.7239,10433.0
2023-09-22 10:20:00,38.25,38.32,38.25,38.31,4835.0,36.7335,36.8007,36.7335,36.7911,4835.0
2023-09-22 10:25:00,38.31,38.35,38.3,38.35,4053.0,36.7911,36.8296,36.7815,36.8296,4053.0
2023-09-22 10:30:00,38.35,38.35,38.31,38.32,8098.0,36.8296,36.8296,36.7911,36.8007,8098.0
2023-09-22 10:35:00,38.31,38.32,38.26,38.27,6711.0,36.7911,36.8007,36.7431,36.7527,6711.0
2023-09-22 10:40:00,38.26,38.29,38.24,38.29,5791.0,36.7431,36.7719,36.7239,36.7719,5791.0
2023-09-22 10:45:00,38.29,38.3,38.22,38.22,4959.0,36.7719,36.7815,36.7047,36.7047,4959.0
2023-09-22 10:50:00,38.22,38.24,38.21,38.24,4239.0,36.7047,36.7239,36.6951,36.7239,4239.0
2023-09-22 10:55:00,38.24,38.25,38.22,38.24,5658.0,36.7239,36.7335,36.7047,36.7239,5658.0
2023-09-22 11:00:00,38.24,38.25,38.2,38.2,6172.0,36.7239,36.7335,36.6855,36.6855,6172.0
2023-09-22 11:05:00,38.21,38.24,38.2,38.22,5219.0,36.6951,36.7239,36.6855,36.7047,5219.0
2023-09-22 11:10:00,38.2,38.23,38.18,38.23,8098.0,36.6855,36.7143,36.6663,36.7143,8098.0
2023-09-22 11:15:00,38.25,38.34,38.24,38.32,5214.0,36.7335,36.82,36.7239,36.8007,5214.0
2023-09-22 11:20:00,38.32,38.43,38.32,38.41,18597.0,36.8007,36.9064,36.8007,36.8872,18597.0
2023-09-22 11:25:00,38.41,38.44,38.4,38.44,3700.0,36.8872,36.916,36.8776,36.916,3700.0
2023-09-22 11:30:00,38.45,38.5,38.44,38.49,17477.0,36.9256,36.9736,36.916,36.964,17477.0
2023-09-22 11:35:00,38.49,38.56,38.49,38.55,8829.0,36.964,37.0312,36.964,37.0216,8829.0
2023-09-22 11:40:00,38.55,38.56,38.49,38.5,13502.0,37.0216,37.0312,36.964,36.9736,13502.0
2023-09-22 11:45:00,38.51,38.58,38.5,38.56,8890.0,36.9832,37.0504,36.9736,37.0312,8890.0
2023-09-22 11:50:00,38.55,38.56,38.49,38.54,10749.0,37.0216,37.0312,36.964,37.012,10749.0
2023-09-22 11:55:00,38.54,38.55,38.51,38.54,6036.0,37.012,37.0216,36.9832,37.012,6036.0
2023-09-22 12:00:00,38.53,38.54,38.52,38.52,6387.0,37.0024,37.012,36.9928,36.9928,6387.0
2023-09-22 12:05:00,38.51,38.54,38.5,38.51,9629.0,36.9832,37.012,36.9736,36.9832,9629.0
2023-09-22 12:10:00,38.5,38.55,38.47,38.54,8617.0,36.9736,37.0216,36.9448,37.012,8617.0
2023-09-22 12:15:00,38.55,38.64,38.54,38.57,11686.0,37.0216,37.1081,37.012,37.0408,11686.0
2023-09-22 12:20:00,38.57,38.57,38.44,38.45,6552.0,37.0408,37.0408,36.916,36.9256,6552.0
2023-09-22 12:25:00,38.45,38.47,38.43,38.45,11064.0,36.9256,36.9448,36.9064,36.9256,11064.0
2023-09-22 12:30:00,38.44,38.44,38.4,38.44,7881.0,36.916,36.916,36.8776,36.916,7881.0
2023-09-22 12:35:00,38.45,38.53,38.45,38.53,7555.0,36.9256,37.0024,36.9256,37.0024,7555.0
2023-09-22 12:40:00,38.54,38.56,38.52,38.52,6867.0,37.012,37.0312,36.9928,36.9928,6867.0
2023-09-22 12:45:00,38.54,38.56,38.52,38.54,6692.0,37.012,37.0312,36.9928,37.012,6692.0
2023-09-22 12:50:00,38.53,38.53,38.48,38.5,7578.0,37.0024,37.0024,36.9544,36.9736,7578.0
2023-09-22 12:55:00,38.5,38.53,38.46,38.48,8752.0,36.9736,37.0024,36.9352,36.9544,8752.0
2023-09-22 13:00:00,38.46,38.48,38.45,38.48,4374.0,36.9352,36.9544,36.9256,36.9544,4374.0
2023-09-22 13:05:00,38.49,38.52,38.48,38.5,4877.0,36.964,36.9928,36.9544,36.9736,4877.0
2023-09-22 13:10:00,38.49,38.51,38.47,38.49,8107.0,36.964,36.9832,36.9448,36.964,8107.0
2023-09-22 13:15:00,38.49,38.49,38.44,38.44,3237.0,36.964,36.964,36.916,36.916,3237.0
2023-09-22 13:20:00,38.43,38.43,38.34,38.34,8431.0,36.9064,36.9064,36.82,36.82,8431.0
2023-09-22 13:25:00,38.34,38.38,38.32,38.37,6745.0,36.82,36.8584,36.8007,36.8488,6745.0
2023-09-22 13:30:00,38.36,38.39,38.36,38.38,3657.0,36.8392,36.868,36.8392,36.8584,3657.0
2023-09-22 13:35:00,38.39,38.4,38.36,38.38,9622.0,36.868,36.8776,36.8392,36.8584,9622.0
2023-09-22 13:40:00,38.38,38.39,38.35,38.35,4699.0,36.8584,36.868,36.8296,36.8296,4699.0
2023-09-22 13:45:00,38.36,38.38,38.34,38.36,4317.0,36.8392,36.8584,36.82,36.8392,4317.0
2023-09-22 13:50:00,38.37,38.39,38.36,38.39,7437.0,36.8488,36.868,36.8392,36.868,7437.0
2023-09-22 13:55:00,38.39,38.43,38.38,38.43,4453.0,36.868,36.9064,36.8584,36.9064,4453.0
2023-09-22 14:00:00,38.44,38.46,38.42,38.45,5591.0,36.916,36.9352,36.8968,36.9256,5591.0
2023-09-22 14:05:00,38.45,38.49,38.44,38.48,7599.0,36.9256,36.964,36.916,36.9544,7599.0
2023-09-22 14:10:00,38.49,38.49,38.42,38.46,10269.0,36.964,36.964,36.8968,36.9352,10269.0
2023-09-22 14:15:00,38.45,38.46,38.37,38.38,11862.0,36.9256,36.9352,36.8488,36.8584,11862.0
2023-09-22 14:20:00,38.37,38.39,38.36,38.38,3680.0,36.8488,36.868,36.8392,36.8584,3680.0
2023-09-22 14:25:00,38.39,38.43,38.39,38.43,10436.0,36.868,36.9064,36.868,36.9064,10436.0
2023-09-22 14:30:00,38.42,38.48,38.42,38.48,5728.0,36.8968,36.9544,36.8968,36.9544,5728.0
2023-09-22 14:35:00,38.48,38.48,38.42,38.44,6059.0,36.9544,36.9544,36.8968,36.916,6059.0
2023-09-22 14:40:00,38.43,38.47,38.43,38.44,15109.0,36.9064,36.9448,36.9064,36.916,15109.0
2023-09-22 14:45:00,38.44,38.48,38.44,38.48,11252.0,36.916,36.9544,36.916,36.9544,11252.0
2023-09-22 14:50:00,38.49,38.53,38.49,38.52,14530.0,36.964,37.0024,36.964,36.9928,14530.0
2023-09-22 14:55:00,38.52,38.54,38.5,38.52,7654.0,36.9928,37.012,36.9736,36.9928,7654.0
2023-09-22 15:00:00,38.51,38.57,38.51,38.54,5746.0,36.9832,37.0408,36.9832,37.012,5746.0
2023-09-22 15:05:00,38.53,38.67,38.52,38.66,15418.0,37.0024,37.1369,36.9928,37.1273,15418.0
2023-09-22 15:10:00,38.67,38.71,38.66,38.71,13389.0,37.1369,37.1753,37.1273,37.1753,13389.0
2023-09-22 15:15:00,38.72,38.75,38.7,38.72,14513.0,37.1849,37.2137,37.1657,37.1849,14513.0
2023-09-22 15:20:00,38.71,38.75,38.69,38.73,12996.0,37.1753,37.2137,37.1561,37.1945,12996.0
2023-09-22 15:25:00,38.73,38.74,38.71,38.72,8603.0,37.1945,37.2041,37.1753,37.1849,8603.0
2023-09-22 15:30:00,38.72,38.76,38.69,38.71,22415.0,37.1849,37.2233,37.1561,37.1753,22415.0
2023-09-22 15:35:00,38.71,38.72,38.68,38.68,22815.0,37.1753,37.1849,37.1465,37.1465,22815.0
2023-09-22 15:40:00,38.69,38.7,38.63,38.64,34983.0,37.1561,37.1657,37.0985,37.1081,34983.0
2023-09-22 15:45:00,38.64,38.68,38.59,38.67,58335.0,37.1081,37.1465,37.06,37.1369,58335.0
2023-09-22 15:50:00,38.67,38.68,38.6,38.65,69678.0,37.1369,37.1465,37.0696,37.1177,69678.0
2023-09-22 15:55:00,38.65,38.7,38.6,38.64,266524.0,37.1177,37.1657,37.0696,37.1081,266524.0
2023-09-25 09:30:00,38.41,38.56,38.41,38.55,8922.0,36.8872,37.0312,36.8872,37.0216,8922.0
2023-09-25 09:35:00,38.46,38.64,38.46,38.57,7463.0,36.9352,37.1081,36.9352,37.0408,7463.0
2023-09-25 09:40:00,38.58,38.62,38.52,38.59,4450.0,37.0504,37.0888,36.9928,37.06,4450.0
2023-09-25 09:45:00,38.64,38.64,38.53,38.54,7424.0,37.1081,37.1081,37.0024,37.012,7424.0
2023-09-25 09:50:00,38.54,38.62,38.48,38.57,11489.0,37.012,37.0888,36.9544,37.0408,11489.0
2023-09-25 09:55:00,38.54,38.59,38.53,38.54,2900.0,37.012,37.06,37.0024,37.012,2900.0
2023-09-25 10:00:00,38.55,38.57,38.47,38.48,6309.0,37.0216,37.0408,36.9448,36.9544,6309.0
2023-09-25 10:05:00,38.46,38.46,38.35,38.36,3575.0,36.9352,36.9352,36.8296,36.8392,3575.0
2023-09-25 10:10:00,38.37,38.39,38.32,38.36,6933.0,36.8488,36.868,36.8007,36.8392,6933.0
2023-09-25 10:15:00,38.36,38.39,38.34,38.36,6526.0,36.8392,36.868,36.82,36.8392,6526.0
2023-09-25 10:20:00,38.35,38.39,38.32,38.34,7225.0,36.8296,36.868,36.8007,36.82,7225.0
2023-09-25 10:25:00,38.34,38.34,38.3,38.31,4873.0,36.82,36.82,36.7815,36.7911,4873.0
2023-09-25 10:30:00,38.31,38.41,38.29,38.4,7086.0,36.7911,36.8872,36.7719,36.8776,7086.0
2023-09-25 10:35:00,38.4,38.41,38.39,38.41,5201.0,36.8776,36.8872,36.868,36.8872,5201.0
2023-09-25 10:40:00,38.41,38.44,38.38,38.42,5306.0,36.8872,36.916,36.8584,36.8968,5306.0
2023-09-25 10:45:00,38.41,38.43,38.38,38.42,3908.0,36.8872,36.9064,36.8584,36.8968,3908.0
2023-09-25 10:50:00,38.44,38.44,38.4,38.4,5326.0,36.916,36.916,36.8776,36.8776,5326.0
2023-09-25 10:55:00,38.4,38.41,38.38,38.4,4350.0,36.8776,36.8872,36.8584,36.8776,4350.0
2023-09-25 11:00:00,38.4,38.4,38.31,38.33,7710.0,36.8776,36.8776,36.7911,36.8103,7710.0
2023-09-25 11:05:00,38.32,38.34,38.27,38.32,4116.0,36.8007,36.82,36.7527,36.8007,4116.0
2023-09-25 11:10:00,38.32,38.35,38.3,38.32,4617.0,36.8007,36.8296,36.7815,36.8007,4617.0
2023-09-25 11:15:00,38.34,38.5,38.33,38.5,7264.0,36.82,36.9736,36.8103,36.9736,7264.0
2023-09-25 11:20:00,38.49,38.52,38.48,38.51,4757.0,36.964,36.9928,36.9544,36.9832,4757.0
2023-09-25 11:25:00,38.51,38.52,38.48,38.5,4791.0,36.9832,36.9928,36.9544,36.9736,4791.0
2023-09-25 11:30:00,38.51,38.52,38.47,38.48,19834.0,36.9832,36.9928,36.9448,36.9544,19834.0
2023-09-25 11:35:00,38.48,38.51,38.48,38.49,8591.0,36.9544,36.9832,36.9544,36.964,8591.0
2023-09-25 11:40:00,38.48,38.61,38.48,38.6,6315.0,36.9544,37.0792,36.9544,37.0696,6315.0
2023-09-25 11:45:00,38.59,38.62,38.59,38.61,4034.0,37.06,37.0888,37.06,37.0792,4034.0
2023-09-25 11:50:00,38.6,38.66,38.6,38.66,6472.0,37.0696,37.1273,37.0696,37.1273,6472.0
2023-09-25 11:55:00,38.66,38.73,38.66,38.71,4843.0,37.1273,37.1945,37.1273,37.1753,4843.0
2023-09-25 12:00:00,38.72,38.75,38.71,38.72,2733.0,37.1849,37.2137,37.1753,37.1849,2733.0
2023-09-25 12:05:00,38.71,38.77,38.71,38.77,5295.0,37.1753,37.2329,37.1753,37.2329,5295.0
2023-09-25 12:10:00,38.76,38.82,38.76,38.82,5303.0,37.2233,37.2809,37.2233,37.2809,5303.0
2023-09-25 12:15:00,38.82,38.88,38.81,38.83,10453.0,37.2809,37.3385,37.2713,37.2905,10453.0
2023-09-25 12:20:00,38.83,38.85,38.81,38.83,3729.0,37.2905,37.3097,37.2713,37.2905,3729.0
2023-09-25 12:25:00,38.83,38.86,38.82,38.84,11556.0,37.2905,37.3193,37.2809,37.3001,11556.0
2023-09-25 12:30:00,38.84,38.85,38.81,38.83,8692.0,37.3001,37.3097,37.2713,37.2905,8692.0
2023-09-25 12:35:00,38.83,38.88,38.82,38.83,10219.0,37.2905,37.3385,37.2809,37.2905,10219.0
2023-09-25 12:40:00,38.83,38.85,38.81,38.82,9878.0,37.2905,37.3097,37.2713,37.2809,9878.0
2023-09-25 12:45:00,38.81,38.82,38.8,38.81,1341.0,37.2713,37.2809,37.2617,37.2713,1341.0
2023-09-25 12:50:00,38.8,38.81,38.76,38.77,4491.0,37.2617,37.2713,37.2233,37.2329,4491.0
2023-09-25 12:55:00,38.78,38.79,38.75,38.77,2798.0,37.2425,37.2521,37.2137,37.2329,2798.0
2023-09-25 13:00:00,38.77,38.77,38.73,38.73,4180.0,37.2329,37.2329,37.1945,37.1945,4180.0
2023-09-25 13:05:00,38.74,38.78,38.74,38.76,3408.0,37.2041,37.2425,37.2041,37.2233,3408.0
2023-09-25 13:10:00,38.75,38.81,38.75,38.8,2581.0,37.2137,37.2713,37.2137,37.2617,2581.0
2023-09-25 13:15:00,38.8,38.82,38.79,38.8,6743.0,37.2617,37.2809,37.2521,37.2617,6743.0
2023-09-25 13:20:00,38.8,38.8,38.76,38.76,6260.0,37.2617,37.2617,37.2233,37.2233,6260.0
2023-09-25 13:25:00,38.75,38.75,38.71,38.73,5267.0,37.2137,37.2137,37.1753,37.1945,5267.0
2023-09-25 13:30:00,38.73,38.76,38.71,38.76,5406.0,37.1945,37.2233,37.1753,37.2233,5406.0
2023-09-25 13:35:00,38.76,38.83,38.75,38.83,3965.0,37.2233,37.2905,37.2137,37.2905,3965.0
2023-09-25 13:40:00,38.83,38.92,38.82,38.91,8579.0,37.2905,37.377,37.2809,37.3674,8579.0
2023-09-25 13:45:00,38.91,38.99,38.91,38.98,8054.0,37.3674,37.4442,37.3674,37.4346,8054.0
2023-09-25 13:50:00,38.98,39.01,38.97,39.01,5472.0,37.4346,37.4634,37.425,37.4634,5472.0
2023-09-25 13:55:00,39.02,39.06,39.01,39.05,4238.0,37.473,37.5114,37.4634,37.5018,4238.0
2023-09-25 14:00:00,39.06,39.08,38.99,39.04,6095.0,37.5114,37.5306,37.4442,37.4922,6095.0
2023-09-25 14:05:00,39.05,39.05,38.99,38.99,6849.0,37.5018,37.5018,37.4442,37.4442,6849.0
2023-09-25 14:10:00,38.98,39.04,38.98,38.98,4956.0,37.4346,37.4922,37.4346,37.4346,4956.0
2023-09-25 14:15:00,38.97,38.99,38.95,38.96,5137.0,37.425,37.4442,37.4058,37.4154,5137.0
2023-09-25 14:20:00,38.96,38.96,38.87,38.87,2604.0,37.4154,37.4154,37.3289,37.3289,2604.0
2023-09-25 14:25:00,38.86,38.89,38.85,38.89,5562.0,37.3193,37.3481,37.3097,37.3481,5562.0
2023-09-25 14:30:00,38.89,38.9,38.87,38.9,2426.0,37.3481,37.3577,37.3289,37.3577,2426.0
2023-09-25 14:35:00,38.9,38.97,38.9,38.93,12516.0,37.3577,37.425,37.3577,37.3866,12516.0
2023-09-25 14:40:00,38.93,38.94,38.88,38.89,4316.0,37.3866,37.3962,37.3385,37.3481,4316.0
2023-09-25 14:45:00,38.9,38.92,38.89,38.9,3546.0,37.3577,37.377,37.3481,37.3577,3546.0
2023-09-25 14:50:00,38.89,38.93,38.89,38.91,3854.0,37.3481,37.3866,37.3481,37.3674,3854.0
2023-09-25 14:55:00,38.93,38.93,38.88,38.89,3672.0,37.3866,37.3866,37.3385,37.3481,3672.0
2023-09-25 15:00:00,38.89,38.91,38.81,38.82,11360.0,37.3481,37.3674,37.2713,37.2809,11360.0
2023-09-25 15:05:00,38.81,38.81,38.78,38.8,7890.0,37.2713,37.2713,37.2425,37.2617,7890.0
2023-09-25 15:10:00,38.8,38.86,38.8,38.86,4868.0,37.2617,37.3193,37.2617,37.3193,4868.0
2023-09-25 15:15:00,38.86,39.01,38.86,39.01,26027.0,37.3193,37.4634,37.3193,37.4634,26027.0
2023-09-25 15:20:00,39.02,39.08,38.99,39.07,13628.0,37.473,37.5306,37.4442,37.521,13628.0
2023-09-25 15:25:00,39.07,39.07,39.0,39.04,12654.0,37.521,37.521,37.4538,37.4922,12654.0
2023-09-25 15:30:00,39.04,39.12,39.04,39.09,19969.0,37.4922,37.569,37.4922,37.5402,19969.0
2023-09-25 15:35:00,39.09,39.15,39.07,39.15,11649.0,37.5402,37.5978,37.521,37.5978,11649.0
2023-09-25 15:40:00,39.15,39.16,39.09,39.09,20133.0,37.5978,37.6074,37.5402,37.5402,20133.0
2023-09-25 15:45:00,39.09,39.11,39.04,39.1,32021.0,37.5402,37.5594,37.4922,37.5498,32021.0
2023-09-25 15:50:00,39.09,39.16,39.06,39.07,57808.0,37.5402,37.6074,37.5114,37.521,57808.0
2023-09-25 15:55:00,39.07,39.21,39.06,39.19,169408.0,37.521,37.6555,37.5114,37.6363,169408.0
2023-09-26 09:30:00,38.98,39.09,38.83,38.89,23987.0,37.4346,37.5402,37.2905,37.3481,23987.0
2023-09-26 09:35:00,38.86,39.1,38.86,39.07,8316.0,37.3193,37.5498,37.3193,37.521,8316.0
2023-09-26 09:40:00,39.07,39.1,38.98,39.02,11646.0,37.521,37.5498,37.4346,37.473,11646.0
2023-09-26 09:45:00,39.01,39.03,38.86,38.86,9316.0,37.4634,37.4826,37.3193,37.3193,9316.0
2023-09-26 09:50:00,38.85,38.89,38.77,38.89,10219.0,37.3097,37.3481,37.2329,37.3481,10219.0
2023-09-26 09:55:00,38.92,39.06,38.92,39.02,9387.0,37.377,37.5114,37.377,37.473,9387.0
2023-09-26 10:00:00,39.04,39.04,38.91,38.91,9147.0,37.4922,37.4922,37.3674,37.3674,9147.0
2023-09-26 10:05:00,38.91,38.96,38.82,38.83,8769.0,37.3674,37.4154,37.2809,37.2905,8769.0
2023-09-26 10:10:00,38.83,38.84,38.68,38.68,12332.0,37.2905,37.3001,37.1465,37.1465,12332.0
2023-09-26 10:15:00,38.69,38.69,38.58,38.64,12625.0,37.1561,37.1561,37.0504,37.1081,12625.0
2023-09-26 10:20:00,38.63,38.71,38.61,38.69,7175.0,37.0985,37.1753,37.0792,37.1561,7175.0
2023-09-26 10:25:00,38.68,38.78,38.67,38.78,7681.0,37.1465,37.2425,37.1369,37.2425,7681.0
2023-09-26 10:30:00,38.76,38.76,38.68,38.7,3870.0,37.2233,37.2233,37.1465,37.1657,3870.0
2023-09-26 10:35:00,38.7,38.71,38.66,38.7,8111.0,37.1657,37.1753,37.1273,37.1657,8111.0
2023-09-26 10:40:00,38.69,38.75,38.68,38.75,6383.0,37.1561,37.2137,37.1465,37.2137,6383.0
2023-09-26 10:45:00,38.75,38.77,38.74,38.77,4202.0,37.2137,37.2329,37.2041,37.2329,4202.0
2023-09-26 10:50:00,38.76,38.78,38.72,38.77,3184.0,37.2233,37.2425,37.1849,37.2329,3184.0
2023-09-26 10:55:00,38.77,38.87,38.77,38.87,5927.0,37.2329,37.3289,37.2329,37.3289,5927.0
2023-09-26 11:00:00,38.88,38.9,38.87,38.88,1201.0,37.3385,37.3577,37.3289,37.3385,1201.0
2023-09-26 11:05:00,38.87,38.97,38.85,38.97,9734.0,37.3289,37.425,37.3097,37.425,9734.0
2023-09-26 11:10:00,38.98,38.99,38.92,38.93,5873.0,37.4346,37.4442,37.377,37.3866,5873.0
2023-09-26 11:15:00,38.94,38.99,38.93,38.94,8845.0,37.3962,37.4442,37.3866,37.3962,8845.0
2023-09-26 11:20:00,38.93,38.93,38.79,38.8,19879.0,37.3866,37.3866,37.2521,37.2617,19879.0
2023-09-26 11:25:00,38.8,38.84,38.79,38.81,3738.0,37.2617,37.3001,37.2521,37.2713,3738.0
2023-09-26 11:30:00,38.81,38.84,38.77,38.84,5565.0,37.2713,37.3001,37.2329,37.3001,5565.0
2023-09-26 11:35:00,38.83,38.85,38.77,38.79,2908.0,37.2905,37.3097,37.2329,37.2521,2908.0
2023-09-26 11:40:00,38.75,38.79,38.74,38.76,5843.0,37.2137,37.2521,37.2041,37.2233,5843.0
2023-09-26 11:45:00,38.74,38.78,38.71,38.75,24811.0,37.2041,37.2425,37.1753,37.2137,24811.0
2023-09-26 11:50:00,38.76,38.84,38.75,38.8,6920.0,37.2233,37.3001,37.2137,37.2617,6920.0
2023-09-26 11:55:00,38.81,38.83,38.79,38.81,8397.0,37.2713,37.2905,37.2521,37.2713,8397.0
2023-09-26 12:00:00,38.8,38.86,38.79,38.82,7412.0,37.2617,37.3193,37.2521,37.2809,7412.0
2023-09-26 12:05:00,38.83,38.87,38.8,38.87,6094.0,37.2905,37.3289,37.2617,37.3289,6094.0
2023-09-26 12:10:00,38.87,38.9,38.84,38.9,5334.0,37.3289,37.3577,37.3001,37.3577,5334.0
2023-09-26 12:15:00,38.89,38.91,38.83,38.84,6338.0,37.3481,37.3674,37.2905,37.3001,6338.0
2023-09-26 12:20:00,38.84,38.89,38.81,38.89,5611.0,37.3001,37.3481,37.2713,37.3481,5611.0
2023-09-26 12:25:00,38.88,38.89,38.84,38.84,5203.0,37.3385,37.3481,37.3001,37.3001,5203.0
2023-09-26 12:30:00,38.84,38.85,38.82,38.83,4694.0,37.3001,37.3097,37.2809,37.2905,4694.0
2023-09-26 12:35:00,38.83,38.85,38.81,38.83,10569.0,37.2905,37.3097,37.2713,37.2905,10569.0
2023-09-26 12:40:00,38.83,38.83,38.81,38.83,4744.0,37.2905,37.2905,37.2713,37.2905,4744.0
2023-09-26 12:45:00,38.82,38.84,38.76,38.77,9520.0,37.2809,37.3001,37.2233,37.2329,9520.0
2023-09-26 12:50:00,38.77,38.77,38.72,38.73,5993.0,37.2329,37.2329,37.1849,37.1945,5993.0
2023-09-26 12:55:00,38.74,38.77,38.72,38.73,8773.0,37.2041,37.2329,37.1849,37.1945,8773.0
2023-09-26 13:00:00,38.73,38.78,38.67,38.77,14225.0,37.1945,37.2425,37.1369,37.2329,14225.0
2023-09-26 13:05:00,38.76,38.77,38.65,38.75,17390.0,37.2233,37.2329,37.1177,37.2137,17390.0
2023-09-26 13:10:00,38.75,38.75,38.68,38.7,10778.0,37.2137,37.2137,37.1465,37.1657,10778.0
2023-09-26 13:15:00,38.7,38.71,38.67,38.67,5044.0,37.1657,37.1753,37.1369,37.1369,5044.0
2023-09-26 13:20:00,38.66,38.69,38.64,38.68,4155.0,37.1273,37.1561,37.1081,37.1465,4155.0
2023-09-26 13:25:00,38.67,38.71,38.66,38.7,5585.0,37.1369,37.1753,37.1273,37.1657,5585.0
2023-09-26 13:30:00,38.71,38.72,38.66,38.67,11364.0,37.1753,37.1849,37.1273,37.1369,11364.0
2023-09-26 13:35:00,38.66,38.66,38.48,38.51,27676.0,37.1273,37.1273,36.9544,36.9832,27676.0
2023-09-26 13:40:00,38.5,38.53,38.47,38.48,6141.0,36.9736,37.0024,36.9448,36.9544,6141.0
2023-09-26 13:45:00,38.48,38.5,38.42,38.44,5518.0,36.9544,36.9736,36.8968,36.916,5518.0
2023-09-26 13:50:00,38.44,38.49,38.44,38.48,4904.0,36.916,36.964,36.916,36.9544,4904.0
2023-09-26 13:55:00,38.48,38.48,38.44,38.45,3861.0,36.9544,36.9544,36.916,36.9256,3861.0
2023-09-26 14:00:00,38.45,38.45,38.41,38.42,10522.0,36.9256,36.9256,36.8872,36.8968,10522.0
2023-09-26 14:05:00,38.41,38.51,38.4,38.44,11975.0,36.8872,36.9832,36.8776,36.916,11975.0
2023-09-26 14:10:00,38.43,38.44,38.38,38.41,5890.0,36.9064,36.916,36.8584,36.8872,5890.0
2023-09-26 14:15:00,38.42,38.42,38.4,38.42,7903.0,36.8968,36.8968,36.8776,36.8968,7903.0
2023-09-26 14:20:00,38.43,38.48,38.42,38.47,4577.0,36.9064,36.9544,36.8968,36.9448,4577.0
2023-09-26 14:25:00,38.46,38.46,38.39,38.4,23474.0,36.9352,36.9352,36.868,36.8776,23474.0
2023-09-26 14:30:00,38.39,38.39,38.33,38.34,9871.0,36.868,36.868,36.8103,36.82,9871.0
2023-09-26 14:35:00,38.34,38.34,38.27,38.29,8432.0,36.82,36.82,36.7527,36.7719,8432.0
2023-09-26 14:40:00,38.29,38.32,38.27,38.27,14810.0,36.7719,36.8007,36.7527,36.7527,14810.0
2023-09-26 14:45:00,38.28,38.35,38.27,38.31,20224.0,36.7623,36.8296,36.7527,36.7911,20224.0
2023-09-26 14:50:00,38.31,38.39,38.3,38.39,8882.0,36.7911,36.868,36.7815,36.868,8882.0
2023-09-26 14:55:00,38.39,38.4,38.35,38.39,11922.0,36.868,36.8776,36.8296,36.868,11922.0
2023-09-26 15:00:00,38.38,38.43,38.36,38.37,22729.0,36.8584,36.9064,36.8392,36.8488,22729.0
2023-09-26 15:05:00,38.37,38.45,38.37,38.43,8773.0,36.8488,36.9256,36.8488,36.9064,8773.0
2023-09-26 15:10:00,38.42,38.42,38.35,38.37,16123.0,36.8968,36.8968,36.8296,36.8488,16123.0
2023-09-26 15:15:00,38.37,38.38,38.21,38.23,19070.0,36.8488,36.8584,36.6951,36.7143,19070.0
2023-09-26 15:20:00,38.22,38.22,38.12,38.16,26922.0,36.7047,36.7047,36.6087,36.6471,26922.0
2023-09-26 15:25:00,38.16,38.2,38.11,38.2,20135.0,36.6471,36.6855,36.5991,36.6855,20135.0
2023-09-26 15:30:00,38.2,38.22,38.17,38.22,22407.0,36.6855,36.7047,36.6567,36.7047,22407.0
2023-09-26 15:35:00,38.22,38.25,38.16,38.19,24882.0,36.7047,36.7335,36.6471,36.6759,24882.0
2023-09-26 15:40:00,38.2,38.24,38.18,38.22,57205.0,36.6855,36.7239,36.6663,36.7047,57205.0
2023-09-26 15:45:00,38.22,38.24,38.17,38.21,37156.0,36.7047,36.7239,36.6567,36.6951,37156.0
2023-09-26 15:50:00,38.2,38.37,38.16,38.32,94220.0,36.6855,36.8488,36.6471,36.8007,94220.0
2023-09-26 15:55:00,38.32,38.33,38.26,38.29,220497.0,36.8007,36.8103,36.7431,36.7719,220497.0
2023-09-27 09:30:00,38.5,38.6,38.42,38.6,23295.0,36.9736,37.0696,36.8968,37.0696,23295.0
2023-09-27 09:35:00,38.6,38.62,38.46,38.5,6519.0,37.0696,37.0888,36.9352,36.9736,6519.0
2023-09-27 09:40:00,38.47,38.5,38.27,38.34,5807.0,36.9448,36.9736,36.7527,36.82,5807.0
2023-09-27 09:45:00,38.34,38.38,38.3,38.37,17397.0,36.82,36.8584,36.7815,36.8488,17397.0
2023-09-27 09:50:00,38.34,38.37,38.29,38.36,5583.0,36.82,36.8488,36.7719,36.8392,5583.0
2023-09-27 09:55:00,38.37,38.41,38.37,38.39,4073.0,36.8488,36.8872,36.8488,36.868,4073.0
2023-09-27 10:00:00,38.42,38.45,38.36,38.4,7722.0,36.8968,36.9256,36.8392,36.8776,7722.0
2023-09-27 10:05:00,38.42,38.48,38.41,38.48,5446.0,36.8968,36.9544,36.8872,36.9544,5446.0
2023-09-27 10:10:00,38.48,38.52,38.43,38.5,10719.0,36.9544,36.9928,36.9064,36.9736,10719.0
2023-09-27 10:15:00,38.5,38.55,38.48,38.54,7142.0,36.9736,37.0216,36.9544,37.012,7142.0
2023-09-27 10:20:00,38.54,38.62,38.54,38.6,21300.0,37.012,37.0888,37.012,37.0696,21300.0
2023-09-27 10:25:00,38.58,38.58,38.52,38.52,4820.0,37.0504,37.0504,36.9928,36.9928,4820.0
2023-09-27 10:30:00,38.49,38.49,38.41,38.45,7466.0,36.964,36.964,36.8872,36.9256,7466.0
2023-09-27 10:35:00,38.45,38.49,38.45,38.47,3941.0,36.9256,36.964,36.9256,36.9448,3941.0
2023-09-27 10:40:00,38.43,38.45,38.41,38.43,6818.0,36.9064,36.9256,36.8872,36.9064,6818.0
2023-09-27 10:45:00,38.44,38.49,38.41,38.49,6608.0,36.916,36.964,36.8872,36.964,6608.0
2023-09-27 10:50:00,38.48,38.49,38.18,38.2,23090.0,36.9544,36.964,36.6663,36.6855,23090.0
2023-09-27 10:55:00,38.2,38.23,38.03,38.06,46620.0,36.6855,36.7143,36.5222,36.5511,46620.0
2023-09-27 11:00:00,38.04,38.19,38.02,38.16,4185.0,36.5318,36.6759,36.5126,36.6471,4185.0
2023-09-27 11:05:00,38.22,38.24,38.17,38.17,6950.0,36.7047,36.7239,36.6567,36.6567,6950.0
2023-09-27 11:10:00,38.16,38.18,38.11,38.17,7405.0,36.6471,36.6663,36.5991,36.6567,7405.0
2023-09-27 11:15:00,38.16,38.16,38.1,38.13,5298.0,36.6471,36.6471,36.5895,36.6183,5298.0
2023-09-27 11:20:00,38.12,38.15,38.09,38.1,5105.0,36.6087,36.6375,36.5799,36.5895,5105.0
2023-09-27 11:25:00,38.08,38.16,38.02,38.16,18255.0,36.5703,36.6471,36.5126,36.6471,18255.0
2023-09-27 11:30:00,38.17,38.2,38.15,38.2,4628.0,36.6567,36.6855,36.6375,36.6855,4628.0
2023-09-27 11:35:00,38.21,38.22,38.16,38.16,3110.0,36.6951,36.7047,36.6471,36.6471,3110.0
2023-09-27 11:40:00,38.15,38.15,38.1,38.11,4095.0,36.6375,36.6375,36.5895,36.5991,4095.0
2023-09-27 11:45:00,38.1,38.14,38.08,38.14,5358.0,36.5895,36.6279,36.5703,36.6279,5358.0
2023-09-27 11:50:00,38.15,38.19,38.13,38.19,6346.0,36.6375,36.6759,36.6183,36.6759,6346.0
2023-09-27 11:55:00,38.19,38.22,38.19,38.19,3590.0,36.6759,36.7047,36.6759,36.6759,3590.0
2023-09-27 12:00:00,38.16,38.21,38.13,38.19,8698.0,36.6471,36.6951,36.6183,36.6759,8698.0
2023-09-27 12:05:00,38.18,38.18,38.04,38.05,7330.0,36.6663,36.6663,36.5318,36.5414,7330.0
2023-09-27 12:10:00,38.04,38.09,38.04,38.09,12208.0,36.5318,36.5799,36.5318,36.5799,12208.0
2023-09-27 12:15:00,38.07,38.07,38.02,38.03,2766.0,36.5607,36.5607,36.5126,36.5222,2766.0
2023-09-27 12:20:00,38.04,38.06,38.02,38.05,2967.0,36.5318,36.5511,36.5126,36.5414,2967.0
2023-09-27 12:25:00,38.06,38.14,38.06,38.13,5144.0,36.5511,36.6279,36.5511,36.6183,5144.0
2023-09-27 12:30:00,38.14,38.29,38.14,38.26,8417.0,36.6279,36.7719,36.6279,36.7431,8417.0
2023-09-27 12:35:00,38.26,38.33,38.25,38.31,7128.0,36.7431,36.8103,36.7335,36.7911,7128.0
2023-09-27 12:40:00,38.3,38.38,38.3,38.38,4344.0,36.7815,36.8584,36.7815,36.8584,4344.0
2023-09-27 12:45:00,38.37,38.38,38.33,38.36,3162.0,36.8488,36.8584,36.8103,36.8392,3162.0
2023-09-27 12:50:00,38.35,38.4,38.34,38.35,3803.0,36.8296,36.8776,36.82,36.8296,3803.0
2023-09-27 12:55:00,38.34,38.36,38.31,38.33,5892.0,36.82,36.8392,36.7911,36.8103,5892.0
2023-09-27 13:00:00,38.33,38.37,38.33,38.36,4185.0,36.8103,36.8488,36.8103,36.8392,4185.0
2023-09-27 13:05:00,38.36,38.36,38.31,38.34,6929.0,36.8392,36.8392,36.7911,36.82,6929.0
2023-09-27 13:10:00,38.33,38.49,38.31,38.4,33294.0,36.8103,36.964,36.7911,36.8776,33294.0
2023-09-27 13:15:00,38.41,38.41,38.34,38.38,10873.0,36.8872,36.8872,36.82,36.8584,10873.0
2023-09-27 13:20:00,38.38,38.4,38.34,38.4,6185.0,36.8584,36.8776,36.82,36.8776,6185.0
2023-09-27 13:25:00,38.39,38.4,38.36,38.4,4138.0,36.868,36.8776,36.8392,36.8776,4138.0
2023-09-27 13:30:00,38.39,38.47,38.38,38.45,8828.0,36.868,36.9448,36.8584,36.9256,8828.0
2023-09-27 13:35:00,38.45,38.49,38.44,38.48,6577.0,36.9256,36.964,36.916,36.9544,6577.0
2023-09-27 13:40:00,38.48,38.49,38.43,38.45,12597.0,36.9544,36.964,36.9064,36.9256,12597.0
2023-09-27 13:45:00,38.45,38.48,38.39,38.41,16314.0,36.9256,36.9544,36.868,36.8872,16314.0
2023-09-27 13:50:00,38.42,38.48,38.42,38.48,11361.0,36.8968,36.9544,36.8968,36.9544,11361.0
2023-09-27 13:55:00,38.47,38.51,38.44,38.47,51630.0,36.9448,36.9832,36.916,36.9448,51630.0
2023-09-27 14:00:00,38.46,38.49,38.45,38.46,14214.0,36.9352,36.964,36.9256,36.9352,14214.0
2023-09-27 14:05:00,38.46,38.48,38.37,38.39,10959.0,36.9352,36.9544,36.8488,36.868,10959.0
2023-09-27 14:10:00,38.38,38.5,38.37,38.5,17103.0,36.8584,36.9736,36.8488,36.9736,17103.0
2023-09-27 14:15:00,38.51,38.6,38.5,38.58,12252.0,36.9832,37.0696,36.9736,37.0504,12252.0
2023-09-27 14:20:00,38.6,38.68,38.59,38.67,7732.0,37.0696,37.1465,37.06,37.1369,7732.0
2023-09-27 14:25:00,38.69,38.75,38.66,38.74,9768.0,37.1561,37.2137,37.1273,37.2041,9768.0
2023-09-27 14:30:00,38.74,38.9,38.74,38.8,22014.0,37.2041,37.3577,37.2041,37.2617,22014.0
2023-09-27 14:35:00,38.81,38.84,38.78,38.83,13787.0,37.2713,37.3001,37.2425,37.2905,13787.0
2023-09-27 14:40:00,38.82,38.89,38.8,38.88,30620.0,37.2809,37.3481,37.2617,37.3385,30620.0
2023-09-27 14:45:00,38.89,38.9,38.81,38.82,52009.0,37.3481,37.3577,37.2713,37.2809,52009.0
2023-09-27 14:50:00,38.8,38.85,38.79,38.84,7841.0,37.2617,37.3097,37.2521,37.3001,7841.0
2023-09-27 14:55:00,38.85,38.89,38.84,38.87,7919.0,37.3097,37.3481,37.3001,37.3289,7919.0
2023-09-27 15:00:00,38.86,38.98,38.84,38.97,15692.0,37.3193,37.4346,37.3001,37.425,15692.0
2023-09-27 15:05:00,38.98,39.0,38.92,38.94,15934.0,37.4346,37.4538,37.377,37.3962,15934.0
2023-09-27 15:10:00,38.94,38.95,38.89,38.9,19417.0,37.3962,37.4058,37.3481,37.3577,19417.0
2023-09-27 15:15:00,38.89,38.93,38.73,38.77,98253.0,37.3481,37.3866,37.1945,37.2329,98253.0
2023-09-27 15:20:00,38.79,38.84,38.78,38.79,12045.0,37.2521,37.3001,37.2425,37.2521,12045.0
2023-09-27 15:25:00,38.79,38.88,38.76,38.78,66458.0,37.2521,37.3385,37.2233,37.2425,66458.0
2023-09-27 15:30:00,38.79,38.79,38.67,38.74,65263.0,37.2521,37.2521,37.1369,37.2041,65263.0
2023-09-27 15:35:00,38.73,38.75,38.57,38.57,59843.0,37.1945,37.2137,37.0408,37.0408,59843.0
2023-09-27 15:40:00,38.56,38.6,38.46,38.48,33797.0,37.0312,37.0696,36.9352,36.9544,33797.0
2023-09-27 15:45:00,38.48,38.56,38.42,38.45,71411.0,36.9544,37.0312,36.8968,36.9256,71411.0
2023-09-27 15:50:00,38.44,38.59,38.41,38.59,88369.0,36.916,37.06,36.8872,37.06,88369.0
2023-09-27 15:55:00,38.59,38.61,38.52,38.58,213143.0,37.06,37.0792,36.9928,37.0504,213143.0
2023-09-28 09:30:00,38.66,38.74,38.57,38.58,34759.0,37.1273,37.2041,37.0408,37.0504,34759.0
2023-09-28 09:35:00,38.64,38.72,38.51,38.72,64366.0,37.1081,37.1849,36.9832,37.1849,64366.0
2023-09-28 09:40:00,38.66,38.7,38.53,38.61,58340.0,37.1273,37.1657,37.0024,37.0792,58340.0
2023-09-28 09:45:00,38.61,38.66,38.45,38.47,14220.0,37.0792,37.1273,36.9256,36.9448,14220.0
2023-09-28 09:50:00,38.49,38.6,38.37,38.6,22904.0,36.964,37.0696,36.8488,37.0696,22904.0
2023-09-28 09:55:00,38.6,38.68,38.58,38.63,70971.0,37.0696,37.1465,37.0504,37.0985,70971.0
2023-09-28 10:00:00,38.64,38.66,38.34,38.37,11434.0,37.1081,37.1273,36.82,36.8488,11434.0
2023-09-28 10:05:00,38.34,38.38,38.2,38.2,155617.0,36.82,36.8584,36.6855,36.6855,155617.0
2023-09-28 10:10:00,38.18,38.33,38.17,38.33,13711.0,36.6663,36.8103,36.6567,36.8103,13711.0
2023-09-28 10:15:00,38.35,38.36,38.23,38.31,17297.0,36.8296,36.8392,36.7143,36.7911,17297.0
2023-09-28 10:20:00,38.31,38.5,38.31,38.5,8854.0,36.7911,36.9736,36.7911,36.9736,8854.0
2023-09-28 10:25:00,38.49,38.5,38.36,38.36,20925.0,36.964,36.9736,36.8392,36.8392,20925.0
2023-09-28 10:30:00,38.35,38.35,38.21,38.29,14694.0,36.8296,36.8296,36.6951,36.7719,14694.0
2023-09-28 10:35:00,38.3,38.33,38.26,38.27,8024.0,36.7815,36.8103,36.7431,36.7527,8024.0
2023-09-28 10:40:00,38.3,38.45,38.25,38.45,26987.0,36.7815,36.9256,36.7335,36.9256,26987.0
2023-09-28 10:45:00,38.47,38.56,38.45,38.52,28727.0,36.9448,37.0312,36.9256,36.9928,28727.0
2023-09-28 10:50:00,38.56,38.61,38.53,38.59,13624.0,37.0312,37.0792,37.0024,37.06,13624.0
2023-09-28 10:55:00,38.59,38.59,38.5,38.57,15418.0,37.06,37.06,36.9736,37.0408,15418.0
2023-09-28 11:00:00,38.58,38.62,38.47,38.48,12389.0,37.0504,37.0888,36.9448,36.9544,12389.0
2023-09-28 11:05:00,38.46,38.57,38.45,38.55,16804.0,36.9352,37.0408,36.9256,37.0216,16804.0
2023-09-28 11:10:00,38.53,38.56,38.48,38.53,31581.0,37.0024,37.0312,36.9544,37.0024,31581.0
2023-09-28 11:15:00,38.53,38.59,38.44,38.46,28269.0,37.0024,37.06,36.916,36.9352,28269.0
2023-09-28 11:20:00,38.47,38.52,38.45,38.52,10688.0,36.9448,36.9928,36.9256,36.9928,10688.0
2023-09-28 11:25:00,38.53,38.55,38.5,38.52,11806.0,37.0024,37.0216,36.9736,36.9928,11806.0
2023-09-28 11:30:00,38.53,38.63,38.5,38.59,15618.0,37.0024,37.0985,36.9736,37.06,15618.0
2023-09-28 11:35:00,38.6,38.62,38.56,38.58,7346.0,37.0696,37.0888,37.0312,37.0504,7346.0
2023-09-28 11:40:00,38.59,38.65,38.59,38.65,9203.0,37.06,37.1177,37.06,37.1177,9203.0
2023-09-28 11:45:00,38.65,38.7,38.62,38.69,35291.0,37.1177,37.1657,37.0888,37.1561,35291.0
2023-09-28 11:50:00,38.69,38.7,38.59,38.62,34320.0,37.1561,37.1657,37.06,37.0888,34320.0
2023-09-28 11:55:00,38.61,38.63,38.56,38.61,23746.0,37.0792,37.0985,37.0312,37.0792,23746.0
2023-09-28 12:00:00,38.61,38.65,38.49,38.54,42918.0,37.0792,37.1177,36.964,37.012,42918.0
2023-09-28 12:05:00,38.55,38.56,38.48,38.48,8613.0,37.0216,37.0312,36.9544,36.9544,8613.0
2023-09-28 12:10:00,38.48,38.5,38.42,38.44,34702.0,36.9544,36.9736,36.8968,36.916,34702.0
2023-09-28 12:15:00,38.45,38.58,38.44,38.55,26682.0,36.9256,37.0504,36.916,37.0216,26682.0
2023-09-28 12:20:00,38.55,38.56,38.49,38.54,52922.0,37.0216,37.0312,36.964,37.012,52922.0
2023-09-28 12:25:00,38.53,38.62,38.53,38.6,10952.0,37.0024,37.0888,37.0024,37.0696,10952.0
2023-09-28 12:30:00,38.61,38.62,38.54,38.62,11963.0,37.0792,37.0888,37.012,37.0888,11963.0
2023-09-28 12:35:00,38.63,38.63,38.57,38.61,16498.0,37.0985,37.0985,37.0408,37.0792,16498.0
2023-09-28 12:40:00,38.63,38.65,38.58,38.62,15687.0,37.0985,37.1177,37.0504,37.0888,15687.0
2023-09-28 12:45:00,38.61,38.62,38.55,38.59,18586.0,37.0792,37.0888,37.0216,37.06,18586.0
2023-09-28 12:50:00,38.59,38.64,38.58,38.59,10432.0,37.06,37.1081,37.0504,37.06,10432.0
2023-09-28 12:55:00,38.59,38.64,38.59,38.62,8762.0,37.06,37.1081,37.06,37.0888,8762.0
2023-09-28 13:00:00,38.62,38.64,38.59,38.62,10394.0,37.0888,37.1081,37.06,37.0888,10394.0
2023-09-28 13:05:00,38.61,38.66,38.56,38.66,11140.0,37.0792,37.1273,37.0312,37.1273,11140.0
2023-09-28 13:10:00,38.66,38.67,38.64,38.66,7912.0,37.1273,37.1369,37.1081,37.1273,7912.0
2023-09-28 13:15:00,38.65,38.69,38.64,38.68,18810.0,37.1177,37.1561,37.1081,37.1465,18810.0
2023-09-28 13:20:00,38.69,38.76,38.68,38.73,9584.0,37.1561,37.2233,37.1465,37.1945,9584.0
2023-09-28 13:25:00,38.72,38.73,38.64,38.65,16748.0,37.1849,37.1945,37.1081,37.1177,16748.0
2023-09-28 13:30:00,38.64,38.66,38.45,38.47,101122.0,37.1081,37.1273,36.9256,36.9448,101122.0
2023-09-28 13:35:00,38.45,38.48,38.45,38.47,17399.0,36.9256,36.9544,36.9256,36.9448,17399.0
2023-09-28 13:40:00,38.47,38.49,38.43,38.45,12895.0,36.9448,36.964,36.9064,36.9256,12895.0
2023-09-28 13:45:00,38.45,38.48,38.44,38.44,8221.0,36.9256,36.9544,36.916,36.916,8221.0
2023-09-28 13:50:00,38.46,38.47,38.39,38.41,13774.0,36.9352,36.9448,36.868,36.8872,13774.0
2023-09-28 13:55:00,38.41,38.46,38.39,38.46,11718.0,36.8872,36.9352,36.868,36.9352,11718.0
2023-09-28 14:00:00,38.47,38.49,38.44,38.47,17379.0,36.9448,36.964,36.916,36.9448,17379.0
2023-09-28 14:05:00,38.47,38.5,38.46,38.48,6521.0,36.9448,36.9736,36.9352,36.9544,6521.0
2023-09-28 14:10:00,38.49,38.52,38.46,38.48,35651.0,36.964,36.9928,36.9352,36.9544,35651.0
2023-09-28 14:15:00,38.48,38.5,38.46,38.46,7892.0,36.9544,36.9736,36.9352,36.9352,7892.0
2023-09-28 14:20:00,38.45,38.5,38.44,38.45,7461.0,36.9256,36.9736,36.916,36.9256,7461.0
2023-09-28 14:25:00,38.46,38.46,38.33,38.33,12317.0,36.9352,36.9352,36.8103,36.8103,12317.0
2023-09-28 14:30:00,38.34,38.35,38.3,38.3,12744.0,36.82,36.8296,36.7815,36.7815,12744.0
2023-09-28 14:35:00,38.29,38.3,38.22,38.29,6273.0,36.7719,36.7815,36.7047,36.7719,6273.0
2023-09-28 14:40:00,38.3,38.31,38.26,38.3,6936.0,36.7815,36.7911,36.7431,36.7815,6936.0
2023-09-28 14:45:00,38.3,38.3,38.25,38.28,9786.0,36.7815,36.7815,36.7335,36.7623,9786.0
2023-09-28 14:50:00,38.29,38.31,38.28,38.29,4850.0,36.7719,36.7911,36.7623,36.7719,4850.0
2023-09-28 14:55:00,38.3,38.39,38.29,38.38,12401.0,36.7815,36.868,36.7719,36.8584,12401.0
2023-09-28 15:00:00,38.4,38.43,38.36,38.43,11150.0,36.8776,36.9064,36.8392,36.9064,11150.0
2023-09-28 15:05:00,38.43,38.44,38.38,38.4,9580.0,36.9064,36.916,36.8584,36.8776,9580.0
2023-09-28 15:10:00,38.4,38.43,38.38,38.41,9936.0,36.8776,36.9064,36.8584,36.8872,9936.0
2023-09-28 15:15:00,38.41,38.5,38.41,38.49,14326.0,36.8872,36.9736,36.8872,36.964,14326.0
2023-09-28 15:20:00,38.48,38.5,38.46,38.5,10171.0,36.9544,36.9736,36.9352,36.9736,10171.0
2023-09-28 15:25:00,38.5,38.51,38.45,38.45,8928.0,36.9736,36.9832,36.9256,36.9256,8928.0
2023-09-28 15:30:00,38.45,38.47,38.38,38.41,21981.0,36.9256,36.9448,36.8584,36.8872,21981.0
2023-09-28 15:35:00,38.41,38.42,38.28,38.28,31841.0,36.8872,36.8968,36.7623,36.7623,31841.0
2023-09-28 15:40:00,38.27,38.32,38.23,38.25,22585.0,36.7527,36.8007,36.7143,36.7335,22585.0
2023-09-28 15:45:00,38.25,38.29,38.2,38.27,47459.0,36.7335,36.7719,36.6855,36.7527,47459.0
2023-09-28 15:50:00,38.27,38.28,38.21,38.23,74810.0,36.7527,36.7623,36.6951,36.7143,74810.0
2023-09-28 15:55:00,38.24,38.29,38.22,38.27,138074.0,36.7239,36.7719,36.7047,36.7527,138074.0
2023-09-29 09:30:00,38.47,38.63,38.36,38.63,29450.0,36.9448,37.0985,36.8392,37.0985,29450.0
2023-09-29 09:35:00,38.65,38.79,38.63,38.78,8578.0,37.1177,37.2521,37.0985,37.2425,8578.0
2023-09-29 09:40:00,38.78,38.82,38.62,38.65,3998.0,37.2425,37.2809,37.0888,37.1177,3998.0
2023-09-29 09:45:00,38.64,38.66,38.6,38.64,19889.0,37.1081,37.1273,37.0696,37.1081,19889.0
2023-09-29 09:50:00,38.64,38.69,38.61,38.66,26667.0,37.1081,37.1561,37.0792,37.1273,26667.0
2023-09-29 09:55:00,38.66,38.68,38.61,38.66,11882.0,37.1273,37.1465,37.0792,37.1273,11882.0
2023-09-29 10:00:00,38.65,38.65,38.46,38.47,19107.0,37.1177,37.1177,36.9352,36.9448,19107.0
2023-09-29 10:05:00,38.46,38.46,38.33,38.44,12427.0,36.9352,36.9352,36.8103,36.916,12427.0
2023-09-29 10:10:00,38.45,38.46,38.37,38.41,9071.0,36.9256,36.9352,36.8488,36.8872,9071.0
2023-09-29 10:15:00,38.41,38.43,38.32,38.35,22537.0,36.8872,36.9064,36.8007,36.8296,22537.0
2023-09-29 10:20:00,38.36,38.4,38.31,38.4,20529.0,36.8392,36.8776,36.7911,36.8776,20529.0
2023-09-29 10:25:00,38.41,38.44,38.41,38.42,15635.0,36.8872,36.916,36.8872,36.8968,15635.0
2023-09-29 10:30:00,38.41,38.56,38.41,38.54,27013.0,36.8872,37.0312,36.8872,37.012,27013.0
2023-09-29 10:35:00,38.55,38.57,38.5,38.54,9592.0,37.0216,37.0408,36.9736,37.012,9592.0
2023-09-29 10:40:00,38.54,38.59,38.52,38.52,4891.0,37.012,37.06,36.9928,36.9928,4891.0
2023-09-29 10:45:00,38.53,38.59,38.53,38.57,10267.0,37.0024,37.06,37.0024,37.0408,10267.0
2023-09-29 10:50:00,38.58,38.64,38.57,38.63,4694.0,37.0504,37.1081,37.0408,37.0985,4694.0
2023-09-29 10:55:00,38.63,38.63,38.51,38.53,5826.0,37.0985,37.0985,36.9832,37.0024,5826.0
2023-09-29 11:00:00,38.54,38.57,38.53,38.56,5621.0,37.012,37.0408,37.0024,37.0312,5621.0
2023-09-29 11:05:00,38.53,38.55,38.49,38.5,5669.0,37.0024,37.0216,36.964,36.9736,5669.0
2023-09-29 11:10:00,38.52,38.6,38.52,38.6,4835.0,36.9928,37.0696,36.9928,37.0696,4835.0
2023-09-29 11:15:00,38.6,38.62,38.59,38.6,3850.0,37.0696,37.0888,37.06,37.0696,3850.0
2023-09-29 11:20:00,38.59,38.72,38.59,38.72,5667.0,37.06,37.1849,37.06,37.1849,5667.0
2023-09-29 11:25:00,38.72,38.76,38.65,38.71,6989.0,37.1849,37.2233,37.1177,37.1753,6989.0
2023-09-29 11:30:00,38.71,38.78,38.63,38.63,15896.0,37.1753,37.2425,37.0985,37.0985,15896.0
2023-09-29 11:35:00,38.61,38.62,38.56,38.6,7824.0,37.0792,37.0888,37.0312,37.0696,7824.0
2023-09-29 11:40:00,38.61,38.62,38.47,38.48,10912.0,37.0792,37.0888,36.9448,36.9544,10912.0
2023-09-29 11:45:00,38.49,38.49,38.4,38.45,7116.0,36.964,36.964,36.8776,36.9256,7116.0
2023-09-29 11:50:00,38.44,38.47,38.41,38.44,10859.0,36.916,36.9448,36.8872,36.916,10859.0
2023-09-29 11:55:00,38.45,38.48,38.42,38.48,9802.0,36.9256,36.9544,36.8968,36.9544,9802.0
2023-09-29 12:00:00,38.5,38.51,38.45,38.49,7652.0,36.9736,36.9832,36.9256,36.964,7652.0
2023-09-29 12:05:00,38.5,38.57,38.49,38.55,2815.0,36.9736,37.0408,36.964,37.0216,2815.0
2023-09-29 12:10:00,38.56,38.59,38.49,38.5,4567.0,37.0312,37.06,36.964,36.9736,4567.0
2023-09-29 12:15:00,38.5,38.59,38.47,38.58,13072.0,36.9736,37.06,36.9448,37.0504,13072.0
2023-09-29 12:20:00,38.58,38.59,38.53,38.54,2578.0,37.0504,37.06,37.0024,37.012,2578.0
2023-09-29 12:25:00,38.54,38.65,38.54,38.6,27254.0,37.012,37.1177,37.012,37.0696,27254.0
2023-09-29 12:30:00,38.58,38.58,38.47,38.49,4585.0,37.0504,37.0504,36.9448,36.964,4585.0
2023-09-29 12:35:00,38.48,38.49,38.45,38.46,8580.0,36.9544,36.964,36.9256,36.9352,8580.0
2023-09-29 12:40:00,38.47,38.49,38.38,38.38,8456.0,36.9448,36.964,36.8584,36.8584,8456.0
2023-09-29 12:45:00,38.39,38.42,38.34,38.42,51769.0,36.868,36.8968,36.82,36.8968,51769.0
2023-09-29 12:50:00,38.43,38.44,38.3,38.31,29437.0,36.9064,36.916,36.7815,36.7911,29437.0
2023-09-29 12:55:00,38.32,38.42,38.32,38.41,3275.0,36.8007,36.8968,36.8007,36.8872,3275.0
2023-09-29 13:00:00,38.42,38.42,38.23,38.28,28119.0,36.8968,36.8968,36.7143,36.7623,28119.0
2023-09-29 13:05:00,38.28,38.28,38.16,38.17,3800.0,36.7623,36.7623,36.6471,36.6567,3800.0
2023-09-29 13:10:00,38.19,38.19,38.13,38.15,1676.0,36.6759,36.6759,36.6183,36.6375,1676.0
2023-09-29 13:15:00,38.14,38.18,38.14,38.16,5080.0,36.6279,36.6663,36.6279,36.6471,5080.0
2023-09-29 13:20:00,38.17,38.2,38.16,38.17,2504.0,36.6567,36.6855,36.6471,36.6567,2504.0
2023-09-29 13:25:00,38.19,38.3,38.18,38.25,18063.0,36.6759,36.7815,36.6663,36.7335,18063.0
2023-09-29 13:30:00,38.26,38.28,38.19,38.19,3149.0,36.7431,36.7623,36.6759,36.6759,3149.0
2023-09-29 13:35:00,38.2,38.21,38.11,38.13,9594.0,36.6855,36.6951,36.5991,36.6183,9594.0
2023-09-29 13:40:00,38.12,38.23,38.12,38.22,4592.0,36.6087,36.7143,36.6087,36.7047,4592.0
2023-09-29 13:45:00,38.21,38.25,38.2,38.2,2391.0,36.6951,36.7335,36.6855,36.6855,2391.0
2023-09-29 13:50:00,38.16,38.2,38.14,38.2,4569.0,36.6471,36.6855,36.6279,36.6855,4569.0
2023-09-29 13:55:00,38.2,38.21,38.17,38.19,4442.0,36.6855,36.6951,36.6567,36.6759,4442.0
2023-09-29 14:00:00,38.21,38.29,38.18,38.28,17037.0,36.6951,36.7719,36.6663,36.7623,17037.0
2023-09-29 14:05:00,38.28,38.32,38.25,38.25,4496.0,36.7623,36.8007,36.7335,36.7335,4496.0
2023-09-29 14:10:00,38.25,38.34,38.24,38.32,5944.0,36.7335,36.82,36.7239,36.8007,5944.0
2023-09-29 14:15:00,38.32,38.34,38.26,38.27,4250.0,36.8007,36.82,36.7431,36.7527,4250.0
2023-09-29 14:20:00,38.28,38.34,38.26,38.34,5220.0,36.7623,36.82,36.7431,36.82,5220.0
2023-09-29 14:25:00,38.34,38.37,38.3,38.31,6958.0,36.82,36.8488,36.7815,36.7911,6958.0
2023-09-29 14:30:00,38.31,38.45,38.31,38.41,16947.0,36.7911,36.9256,36.7911,36.8872,16947.0
2023-09-29 14:35:00,38.4,38.47,38.34,38.36,29382.0,36.8776,36.9448,36.82,36.8392,29382.0
2023-09-29 14:40:00,38.36,38.44,38.36,38.43,6240.0,36.8392,36.916,36.8392,36.9064,6240.0
2023-09-29 14:45:00,38.41,38.45,38.41,38.43,5245.0,36.8872,36.9256,36.8872,36.9064,5245.0
2023-09-29 14:50:00,38.43,38.52,38.43,38.51,8865.0,36.9064,36.9928,36.9064,36.9832,8865.0
2023-09-29 14:55:00,38.51,38.66,38.51,38.64,10754.0,36.9832,37.1273,36.9832,37.1081,10754.0
2023-09-29 15:00:00,38.65,38.69,38.57,38.58,9200.0,37.1177,37.1561,37.0408,37.0504,9200.0
2023-09-29 15:05:00,38.58,38.61,38.56,38.57,6125.0,37.0504,37.0792,37.0312,37.0408,6125.0
2023-09-29 15:10:00,38.56,38.63,38.54,38.59,8445.0,37.0312,37.0985,37.012,37.06,8445.0
2023-09-29 15:15:00,38.57,38.6,38.55,38.58,11048.0,37.0408,37.0696,37.0216,37.0504,11048.0
2023-09-29 15:20:00,38.57,38.57,38.51,38.51,9092.0,37.0408,37.0408,36.9832,36.9832,9092.0
2023-09-29 15:25:00,38.5,38.58,38.47,38.58,12729.0,36.9736,37.0504,36.9448,37.0504,12729.0
2023-09-29 15:30:00,38.57,38.6,38.48,38.48,9283.0,37.0408,37.0696,36.9544,36.9544,9283.0
2023-09-29 15:35:00,38.48,38.5,38.44,38.48,24794.0,36.9544,36.9736,36.916,36.9544,24794.0
2023-09-29 15:40:00,38.48,38.49,38.44,38.47,17861.0,36.9544,36.964,36.916,36.9448,17861.0
2023-09-29 15:45:00,38.48,38.61,38.45,38.6,29227.0,36.9544,37.0792,36.9256,37.0696,29227.0
2023-09-29 15:50:00,38.6,38.64,38.56,38.58,56487.0,37.0696,37.1081,37.0312,37.0504,56487.0
2023-09-29 15:55:00,38.58,38.59,38.47,38.53,120664.0,37.0504,37.06,36.9448,37.0024,120664.0
2023-10-02 09:30:00,38.47,38.53,38.36,38.41,33563.0,36.9448,37.0024,36.8392,36.8872,33563.0
2023-10-02 09:35:00,38.39,38.55,38.38,38.38,19154.0,36.868,37.0216,36.8584,36.8584,19154.0
2023-10-02 09:40:00,38.38,38.41,38.31,38.32,32474.0,36.8584,36.8872,36.7911,36.8007,32474.0
2023-10-02 09:45:00,38.31,38.47,38.22,38.42,54685.0,36.7911,36.9448,36.7047,36.8968,54685.0
2023-10-02 09:50:00,38.41,38.43,38.11,38.29,41718.0,36.8872,36.9064,36.5991,36.7719,41718.0
2023-10-02 09:55:00,38.31,38.31,38.19,38.25,33101.0,36.7911,36.7911,36.6759,36.7335,33101.0
2023-10-02 10:00:00,38.23,38.27,38.14,38.18,29687.0,36.7143,36.7527,36.6279,36.6663,29687.0
2023-10-02 10:05:00,38.16,38.24,37.91,37.93,58059.0,36.6471,36.7239,36.407,36.4262,58059.0
2023-10-02 10:10:00,37.89,37.91,37.57,37.57,40069.0,36.3878,36.407,36.0805,36.0805,40069.0
2023-10-02 10:15:00,37.57,37.73,37.47,37.47,60439.0,36.0805,36.2341,35.9844,35.9844,60439.0
2023-10-02 10:20:00,37.48,37.66,37.42,37.59,16790.0,35.994,36.1669,35.9364,36.0997,16790.0
2023-10-02 10:25:00,37.6,37.65,37.5,37.54,11035.0,36.1093,36.1573,36.0133,36.0517,11035.0
2023-10-02 10:30:00,37.55,37.74,37.52,37.68,12233.0,36.0613,36.2437,36.0325,36.1861,12233.0
2023-10-02 10:35:00,37.68,37.73,37.61,37.73,33992.0,36.1861,36.2341,36.1189,36.2341,33992.0
2023-10-02 10:40:00,37.73,37.76,37.58,37.59,29538.0,36.2341,36.2629,36.0901,36.0997,29538.0
2023-10-02 10:45:00,37.57,37.61,37.47,37.5,28204.0,36.0805,36.1189,35.9844,36.0133,28204.0
2023-10-02 10:50:00,37.5,37.58,37.5,37.52,20181.0,36.0133,36.0901,36.0133,36.0325,20181.0
2023-10-02 10:55:00,37.54,37.57,37.5,37.55,15127.0,36.0517,36.0805,36.0133,36.0613,15127.0
2023-10-02 11:00:00,37.54,37.65,37.53,37.6,13953.0,36.0517,36.1573,36.0421,36.1093,13953.0
2023-10-02 11:05:00,37.58,37.63,37.55,37.57,11383.0,36.0901,36.1381,36.0613,36.0805,11383.0
2023-10-02 11:10:00,37.57,37.57,37.46,37.52,36942.0,36.0805,36.0805,35.9748,36.0325,36942.0
2023-10-02 11:15:00,37.52,37.56,37.46,37.5,24127.0,36.0325,36.0709,35.9748,36.0133,24127.0
2023-10-02 11:20:00,37.5,37.54,37.44,37.49,41417.0,36.0133,36.0517,35.9556,36.0037,41417.0
2023-10-02 11:25:00,37.48,37.53,37.45,37.49,17399.0,35.994,36.0421,35.9652,36.0037,17399.0
2023-10-02 11:30:00,37.5,37.51,37.42,37.47,20179.0,36.0133,36.0229,35.9364,35.9844,20179.0
2023-10-02 11:35:00,37.45,37.5,37.43,37.46,23614.0,35.9652,36.0133,35.946,35.9748,23614.0
2023-10-02 11:40:00,37.45,37.46,37.21,37.21,19341.0,35.9652,35.9748,35.7348,35.7348,19341.0
2023-10-02 11:45:00,37.21,37.23,37.02,37.13,21079.0,35.7348,35.754,35.5523,35.6579,21079.0
2023-10-02 11:50:00,37.14,37.2,37.09,37.16,12560.0,35.6675,35.7251,35.6195,35.6867,12560.0
2023-10-02 11:55:00,37.16,37.16,37.07,37.12,20943.0,35.6867,35.6867,35.6003,35.6483,20943.0
2023-10-02 12:00:00,37.12,37.33,37.07,37.33,38134.0,35.6483,35.85,35.6003,35.85,38134.0
2023-10-02 12:05:00,37.33,37.36,37.22,37.36,19623.0,35.85,35.8788,35.7444,35.8788,19623.0
2023-10-02 12:10:00,37.36,37.43,37.36,37.38,13095.0,35.8788,35.946,35.8788,35.898,13095.0
2023-10-02 12:15:00,37.38,37.42,37.3,37.31,13689.0,35.898,35.9364,35.8212,35.8308,13689.0
2023-10-02 12:20:00,37.32,37.36,37.29,37.36,13778.0,35.8404,35.8788,35.8116,35.8788,13778.0
2023-10-02 12:25:00,37.36,37.38,37.3,37.31,12156.0,35.8788,35.898,35.8212,35.8308,12156.0
2023-10-02 12:30:00,37.3,37.41,37.26,37.4,13106.0,35.8212,35.9268,35.7828,35.9172,13106.0
2023-10-02 12:35:00,37.42,37.43,37.34,37.43,21651.0,35.9364,35.946,35.8596,35.946,21651.0
2023-10-02 12:40:00,37.45,37.46,37.32,37.4,19638.0,35.9652,35.9748,35.8404,35.9172,19638.0
2023-10-02 12:45:00,37.39,37.44,37.36,37.36,68904.0,35.9076,35.9556,35.8788,35.8788,68904.0
2023-10-02 12:50:00,37.36,37.37,37.29,37.34,38238.0,35.8788,35.8884,35.8116,35.8596,38238.0
2023-10-02 12:55:00,37.33,37.33,37.21,37.22,15800.0,35.85,35.85,35.7348,35.7444,15800.0
2023-10-02 13:00:00,37.22,37.37,37.21,37.32,17181.0,35.7444,35.8884,35.7348,35.8404,17181.0
2023-10-02 13:05:00,37.32,37.34,37.25,37.3,15777.0,35.8404,35.8596,35.7732,35.8212,15777.0
2023-10-02 13:10:00,37.31,37.39,37.29,37.39,52428.0,35.8308,35.9076,35.8116,35.9076,52428.0
2023-10-02 13:15:00,37.39,37.48,37.37,37.48,13953.0,35.9076,35.994,35.8884,35.994,13953.0
2023-10-02 13:20:00,37.47,37.52,37.43,37.44,16329.0,35.9844,36.0325,35.946,35.9556,16329.0
2023-10-02 13:25:00,37.46,37.56,37.46,37.49,20755.0,35.9748,36.0709,35.9748,36.0037,20755.0
2023-10-02 13:30:00,37.49,37.5,37.37,37.39,15399.0,36.0037,36.0133,35.8884,35.9076,15399.0
2023-10-02 13:35:00,37.41,37.41,37.37,37.39,12372.0,35.9268,35.9268,35.8884,35.9076,12372.0
2023-10-02 13:40:00,37.38,37.4,37.36,37.37,10899.0,35.898,35.9172,35.8788,35.8884,10899.0
2023-10-02 13:45:00,37.37,37.41,37.33,37.33,44212.0,35.8884,35.9268,35.85,35.85,44212.0
2023-10-02 13:50:00,37.34,37.35,37.29,37.31,13139.0,35.8596,35.8692,35.8116,35.8308,13139.0
2023-10-02 13:55:00,37.34,37.34,37.25,37.28,13517.0,35.8596,35.8596,35.7732,35.802,13517.0
2023-10-02 14:00:00,37.31,37.38,37.3,37.38,44272.0,35.8308,35.898,35.8212,35.898,44272.0
2023-10-02 14:05:00,37.39,37.46,37.39,37.46,14319.0,35.9076,35.9748,35.9076,35.9748,14319.0
2023-10-02 14:10:00,37.49,37.57,37.49,37.55,9315.0,36.0037,36.0805,36.0037,36.0613,9315.0
2023-10-02 14:15:00,37.55,37.55,37.47,37.52,9732.0,36.0613,36.0613,35.9844,36.0325,9732.0
2023-10-02 14:20:00,37.51,37.51,37.46,37.49,9099.0,36.0229,36.0229,35.9748,36.0037,9099.0
2023-10-02 14:25:00,37.48,37.48,37.38,37.39,8270.0,35.994,35.994,35.898,35.9076,8270.0
2023-10-02 14:30:00,37.38,37.43,37.35,37.43,9344.0,35.898,35.946,35.8692,35.946,9344.0
2023-10-02 14:35:00,37.43,37.45,37.38,37.41,24721.0,35.946,35.9652,35.898,35.9268,24721.0
2023-10-02 14:40:00,37.41,37.43,37.34,37.36,14946.0,35.9268,35.946,35.8596,35.8788,14946.0
2023-10-02 14:45:00,37.36,37.48,37.36,37.48,24797.0,35.8788,35.994,35.8788,35.994,24797.0
2023-10-02 14:50:00,37.48,37.56,37.47,37.52,13880.0,35.994,36.0709,35.9844,36.0325,13880.0
2023-10-02 14:55:00,37.52,37.54,37.5,37.54,12557.0,36.0325,36.0517,36.0133,36.0517,12557.0
2023-10-02 15:00:00,37.53,37.54,37.44,37.49,19217.0,36.0421,36.0517,35.9556,36.0037,19217.0
2023-10-02 15:05:00,37.48,37.54,37.44,37.54,15288.0,35.994,36.0517,35.9556,36.0517,15288.0
2023-10-02 15:10:00,37.53,37.62,37.52,37.55,28814.0,36.0421,36.1285,36.0325,36.0613,28814.0
2023-10-02 15:15:00,37.55,37.64,37.55,37.64,24576.0,36.0613,36.1477,36.0613,36.1477,24576.0
2023-10-02 15:20:00,37.63,37.69,37.6,37.66,36497.0,36.1381,36.1957,36.1093,36.1669,36497.0
2023-10-02 15:25:00,37.66,37.69,37.61,37.67,38553.0,36.1669,36.1957,36.1189,36.1765,38553.0
2023-10-02 15:30:00,37.68,37.71,37.64,37.67,44970.0,36.1861,36.2149,36.1477,36.1765,44970.0
2023-10-02 15:35:00,37.67,37.67,37.55,37.64,39449.0,36.1765,36.1765,36.0613,36.1477,39449.0
2023-10-02 15:40:00,37.63,37.69,37.62,37.69,53017.0,36.1381,36.1957,36.1285,36.1957,53017.0
2023-10-02 15:45:00,37.68,37.69,37.55,37.59,61464.0,36.1861,36.1957,36.0613,36.0997,61464.0
2023-10-02 15:50:00,37.58,37.64,37.51,37.64,73928.0,36.0901,36.1477,36.0229,36.1477,73928.0
2023-10-02 15:55:00,37.63,37.66,37.56,37.57,244625.0,36.1381,36.1669,36.0709,36.0805,244625.0
2023-10-03 09:30:00,37.18,37.47,37.18,37.44,27921.0,35.7059,35.9844,35.7059,35.9556,27921.0
2023-10-03 09:35:00,37.45,37.5,37.38,37.5,17827.0,35.9652,36.0133,35.898,36.0133,17827.0
2023-10-03 09:40:00,37.48,37.54,37.38,37.52,15980.0,35.994,36.0517,35.898,36.0325,15980.0
2023-10-03 09:45:00,37.53,37.65,37.45,37.65,23186.0,36.0421,36.1573,35.9652,36.1573,23186.0
2023-10-03 09:50:00,37.66,37.7,37.53,37.53,79241.0,36.1669,36.2053,36.0421,36.0421,79241.0
2023-10-03 09:55:00,37.51,37.61,37.51,37.55,18032.0,36.0229,36.1189,36.0229,36.0613,18032.0
2023-10-03 10:00:00,37.55,37.55,37.15,37.15,17566.0,36.0613,36.0613,35.6771,35.6771,17566.0
2023-10-03 10:05:00,37.13,37.16,36.88,36.95,24290.0,35.6579,35.6867,35.4178,35.4851,24290.0
2023-10-03 10:10:00,36.92,37.12,36.92,37.12,42964.0,35.4562,35.6483,35.4562,35.6483,42964.0
2023-10-03 10:15:00,37.09,37.17,37.02,37.11,25919.0,35.6195,35.6963,35.5523,35.6387,25919.0
2023-10-03 10:20:00,37.11,37.17,37.02,37.16,13927.0,35.6387,35.6963,35.5523,35.6867,13927.0
2023-10-03 10:25:00,37.16,37.22,37.07,37.07,24595.0,35.6867,35.7444,35.6003,35.6003,24595.0
2023-10-03 10:30:00,37.07,37.17,37.03,37.12,28057.0,35.6003,35.6963,35.5619,35.6483,28057.0
2023-10-03 10:35:00,37.14,37.21,37.13,37.14,21159.0,35.6675,35.7348,35.6579,35.6675,21159.0
2023-10-03 10:40:00,37.14,37.15,37.02,37.04,11885.0,35.6675,35.6771,35.5523,35.5715,11885.0
2023-10-03 10:45:00,37.04,37.04,36.94,36.94,23230.0,35.5715,35.5715,35.4755,35.4755,23230.0
2023-10-03 10:50:00,36.95,36.98,36.87,36.98,13013.0,35.4851,35.5139,35.4082,35.5139,13013.0
2023-10-03 10:55:00,36.99,37.09,36.93,37.07,21781.0,35.5235,35.6195,35.4659,35.6003,21781.0
2023-10-03 11:00:00,37.08,37.14,36.92,36.95,50375.0,35.6099,35.6675,35.4562,35.4851,50375.0
2023-10-03 11:05:00,36.96,36.98,36.9,36.9,35001.0,35.4947,35.5139,35.437,35.437,35001.0
2023-10-03 11:10:00,36.91,36.91,36.84,36.86,20985.0,35.4466,35.4466,35.3794,35.3986,20985.0
2023-10-03 11:15:00,36.86,36.96,36.85,36.94,35874.0,35.3986,35.4947,35.389,35.4755,35874.0
2023-10-03 11:20:00,36.93,36.95,36.86,36.86,13570.0,35.4659,35.4851,35.3986,35.3986,13570.0
2023-10-03 11:25:00,36.84,36.93,36.82,36.9,10149.0,35.3794,35.4659,35.3602,35.437,10149.0
2023-10-03 11:30:00,36.89,36.92,36.81,36.9,9256.0,35.4274,35.4562,35.3506,35.437,9256.0
2023-10-03 11:35:00,36.91,36.97,36.9,36.97,17584.0,35.4466,35.5043,35.437,35.5043,17584.0
2023-10-03 11:40:00,36.98,37.02,36.91,37.02,60638.0,35.5139,35.5523,35.4466,35.5523,60638.0
2023-10-03 11:45:00,37.01,37.01,36.85,36.86,12619.0,35.5427,35.5427,35.389,35.3986,12619.0
2023-10-03 11:50:00,36.86,36.96,36.85,36.9,26050.0,35.3986,35.4947,35.389,35.437,26050.0
2023-10-03 11:55:00,36.9,36.97,36.89,36.94,22286.0,35.437,35.5043,35.4274,35.4755,22286.0
2023-10-03 12:00:00,36.95,37.04,36.93,37.01,33407.0,35.4851,35.5715,35.4659,35.5427,33407.0
2023-10-03 12:05:00,37.01,37.1,37.0,37.08,8345.0,35.5427,35.6291,35.5331,35.6099,8345.0
2023-10-03 12:10:00,37.07,37.08,37.02,37.04,13894.0,35.6003,35.6099,35.5523,35.5715,13894.0
2023-10-03 12:15:00,37.05,37.18,37.01,37.16,11996.0,35.5811,35.7059,35.5427,35.6867,11996.0
2023-10-03 12:20:00,37.16,37.18,37.12,37.15,9852.0,35.6867,35.7059,35.6483,35.6771,9852.0
2023-10-03 12:25:00,37.17,37.29,37.16,37.27,14564.0,35.6963,35.8116,35.6867,35.7924,14564.0
2023-10-03 12:30:00,37.29,37.32,37.22,37.31,7926.0,35.8116,35.8404,35.7444,35.8308,7926.0
2023-10-03 12:35:00,37.31,37.31,37.28,37.28,9311.0,35.8308,35.8308,35.802,35.802,9311.0
2023-10-03 12:40:00,37.29,37.33,37.18,37.18,10768.0,35.8116,35.85,35.7059,35.7059,10768.0
2023-10-03 12:45:00,37.19,37.31,37.19,37.31,8623.0,35.7155,35.8308,35.7155,35.8308,8623.0
2023-10-03 12:50:00,37.3,37.48,37.3,37.44,32112.0,35.8212,35.994,35.8212,35.9556,32112.0
2023-10-03 12:55:00,37.44,37.48,37.37,37.42,58821.0,35.9556,35.994,35.8884,35.9364,58821.0
2023-10-03 13:00:00,37.42,37.46,37.4,37.44,16498.0,35.9364,35.9748,35.9172,35.9556,16498.0
2023-10-03 13:05:00,37.43,37.45,37.4,37.43,15108.0,35.946,35.9652,35.9172,35.946,15108.0
2023-10-03 13:10:00,37.43,37.44,37.39,37.4,18306.0,35.946,35.9556,35.9076,35.9172,18306.0
2023-10-03 13:15:00,37.4,37.45,37.4,37.44,19526.0,35.9172,35.9652,35.9172,35.9556,19526.0
2023-10-03 13:20:00,37.43,37.52,37.4,37.5,19549.0,35.946,36.0325,35.9172,36.0133,19549.0
2023-10-03 13:25:00,37.51,37.53,37.48,37.53,12175.0,36.0229,36.0421,35.994,36.0421,12175.0
2023-10-03 13:30:00,37.54,37.61,37.54,37.59,11803.0,36.0517,36.1189,36.0517,36.0997,11803.0
2023-10-03 13:35:00,37.59,37.62,37.55,37.56,12479.0,36.0997,36.1285,36.0613,36.0709,12479.0
2023-10-03 13:40:00,37.57,37.64,37.56,37.61,8951.0,36.0805,36.1477,36.0709,36.1189,8951.0
2023-10-03 13:45:00,37.6,37.63,37.58,37.59,11957.0,36.1093,36.1381,36.0901,36.0997,11957.0
2023-10-03 13:50:00,37.6,37.62,37.57,37.62,9711.0,36.1093,36.1285,36.0805,36.1285,9711.0
2023-10-03 13:55:00,37.61,37.66,37.57,37.65,16648.0,36.1189,36.1669,36.0805,36.1573,16648.0
2023-10-03 14:00:00,37.66,37.71,37.55,37.55,34419.0,36.1669,36.2149,36.0613,36.0613,34419.0
2023-10-03 14:05:00,37.56,37.56,37.47,37.49,34773.0,36.0709,36.0709,35.9844,36.0037,34773.0
2023-10-03 14:10:00,37.49,37.54,37.45,37.53,26866.0,36.0037,36.0517,35.9652,36.0421,26866.0
2023-10-03 14:15:00,37.51,37.62,37.51,37.62,6892.0,36.0229,36.1285,36.0229,36.1285,6892.0
2023-10-03 14:20:00,37.63,37.64,37.61,37.62,13940.0,36.1381,36.1477,36.1189,36.1285,13940.0
2023-10-03 14:25:00,37.64,37.67,37.6,37.64,12338.0,36.1477,36.1765,36.1093,36.1477,12338.0
2023-10-03 14:30:00,37.65,37.73,37.59,37.71,36452.0,36.1573,36.2341,36.0997,36.2149,36452.0
2023-10-03 14:35:00,37.71,37.76,37.67,37.76,12214.0,36.2149,36.2629,36.1765,36.2629,12214.0
2023-10-03 14:40:00,37.77,37.82,37.75,37.79,13914.0,36.2725,36.3206,36.2533,36.2918,13914.0
2023-10-03 14:45:00,37.79,37.81,37.79,37.8,9548.0,36.2918,36.311,36.2918,36.3014,9548.0
2023-10-03 14:50:00,37.8,37.85,37.78,37.84,36266.0,36.3014,36.3494,36.2822,36.3398,36266.0
2023-10-03 14:55:00,37.84,37.9,37.81,37.81,65891.0,36.3398,36.3974,36.311,36.311,65891.0
2023-10-03 15:00:00,37.81,37.93,37.75,37.89,78118.0,36.311,36.4262,36.2533,36.3878,78118.0
2023-10-03 15:05:00,37.88,37.9,37.78,37.87,28314.0,36.3782,36.3974,36.2822,36.3686,28314.0
2023-10-03 15:10:00,37.86,37.87,37.83,37.84,18129.0,36.359,36.3686,36.3302,36.3398,18129.0
2023-10-03 15:15:00,37.85,37.92,37.83,37.91,25871.0,36.3494,36.4166,36.3302,36.407,25871.0
2023-10-03 15:20:00,37.92,38.0,37.92,38.0,28875.0,36.4166,36.4934,36.4166,36.4934,28875.0
2023-10-03 15:25:00,38.0,38.03,37.98,38.01,22739.0,36.4934,36.5222,36.4742,36.503,22739.0
2023-10-03 15:30:00,38.01,38.02,37.93,37.94,36266.0,36.503,36.5126,36.4262,36.4358,36266.0
2023-10-03 15:35:00,37.94,37.96,37.89,37.93,43542.0,36.4358,36.455,36.3878,36.4262,43542.0
2023-10-03 15:40:00,37.93,37.99,37.9,37.97,70515.0,36.4262,36.4838,36.3974,36.4646,70515.0
2023-10-03 15:45:00,37.97,38.04,37.96,38.01,76836.0,36.4646,36.5318,36.455,36.503,76836.0
2023-10-03 15:50:00,38.0,38.04,37.9,37.91,104790.0,36.4934,36.5318,36.3974,36.407,104790.0
2023-10-03 15:55:00,37.91,37.92,37.83,37.85,292657.0,36.407,36.4166,36.3302,36.3494,292657.0
2023-10-04 09:30:00,37.89,38.14,37.78,38.06,21680.0,36.3878,36.6279,36.2822,36.5511,21680.0
2023-10-04 09:35:00,38.02,38.04,37.76,37.76,24770.0,36.5126,36.5318,36.2629,36.2629,24770.0
2023-10-04 09:40:00,37.78,37.86,37.7,37.7,47929.0,36.2822,36.359,36.2053,36.2053,47929.0
2023-10-04 09:45:00,37.69,37.72,37.53,37.56,23572.0,36.1957,36.2245,36.0421,36.0709,23572.0
2023-10-04 09:50:00,37.57,37.62,37.53,37.53,11288.0,36.0805,36.1285,36.0421,36.0421,11288.0
2023-10-04 09:55:00,37.52,37.65,37.46,37.52,9818.0,36.0325,36.1573,35.9748,36.0325,9818.0
2023-10-04 10:00:00,37.51,37.61,37.26,37.29,66639.0,36.0229,36.1189,35.7828,35.8116,66639.0
2023-10-04 10:05:00,37.26,37.31,37.16,37.2,16928.0,35.7828,35.8308,35.6867,35.7251,16928.0
2023-10-04 10:10:00,37.2,37.2,37.07,37.08,16808.0,35.7251,35.7251,35.6003,35.6099,16808.0
2023-10-04 10:15:00,37.08,37.08,36.83,36.87,69167.0,35.6099,35.6099,35.3698,35.4082,69167.0
2023-10-04 10:20:00,36.84,36.92,36.76,36.8,113980.0,35.3794,35.4562,35.3026,35.341,113980.0
2023-10-04 10:25:00,36.8,36.86,36.75,36.8,145424.0,35.341,35.3986,35.293,35.341,145424.0
2023-10-04 10:30:00,36.79,36.88,36.78,36.84,31799.0,35.3314,35.4178,35.3218,35.3794,31799.0
2023-10-04 10:35:00,36.83,36.92,36.74,36.84,23636.0,35.3698,35.4562,35.2834,35.3794,23636.0
2023-10-04 10:40:00,36.83,37.01,36.82,36.98,24429.0,35.3698,35.5427,35.3602,35.5139,24429.0
2023-10-04 10:45:00,36.99,37.01,36.87,36.88,49578.0,35.5235,35.5427,35.4082,35.4178,49578.0
2023-10-04 10:50:00,36.88,36.88,36.67,36.68,42747.0,35.4178,35.4178,35.2162,35.2258,42747.0
2023-10-04 10:55:00,36.67,36.69,36.61,36.66,32217.0,35.2162,35.2354,35.1585,35.2066,32217.0
2023-10-04 11:00:00,36.66,36.74,36.64,36.71,24183.0,35.2066,35.2834,35.1873,35.2546,24183.0
2023-10-04 11:05:00,36.71,36.91,36.71,36.88,62271.0,35.2546,35.4466,35.2546,35.4178,62271.0
2023-10-04 11:10:00,36.89,36.89,36.76,36.8,33184.0,35.4274,35.4274,35.3026,35.341,33184.0
2023-10-04 11:15:00,36.8,36.96,36.79,36.95,40300.0,35.341,35.4947,35.3314,35.4851,40300.0
2023-10-04 11:20:00,36.96,36.96,36.84,36.89,18168.0,35.4947,35.4947,35.3794,35.4274,18168.0
2023-10-04 11:25:00,36.9,36.96,36.89,36.95,14485.0,35.437,35.4947,35.4274,35.4851,14485.0
2023-10-04 11:30:00,36.95,36.95,36.82,36.86,15817.0,35.4851,35.4851,35.3602,35.3986,15817.0
2023-10-04 11:35:00,36.85,36.85,36.81,36.84,15112.0,35.389,35.389,35.3506,35.3794,15112.0
2023-10-04 11:40:00,36.83,36.96,36.82,36.94,37917.0,35.3698,35.4947,35.3602,35.4755,37917.0
2023-10-04 11:45:00,36.94,37.11,36.92,37.03,14827.0,35.4755,35.6387,35.4562,35.5619,14827.0
2023-10-04 11:50:00,37.03,37.04,36.99,37.0,9656.0,35.5619,35.5715,35.5235,35.5331,9656.0
2023-10-04 11:55:00,37.0,37.06,36.99,37.01,15544.0,35.5331,35.5907,35.5235,35.5427,15544.0
2023-10-04 12:00:00,37.02,37.12,37.01,37.05,9681.0,35.5523,35.6483,35.5427,35.5811,9681.0
2023-10-04 12:05:00,37.05,37.09,37.01,37.05,20373.0,35.5811,35.6195,35.5427,35.5811,20373.0
2023-10-04 12:10:00,37.05,37.1,37.04,37.07,16765.0,35.5811,35.6291,35.5715,35.6003,16765.0
2023-10-04 12:15:00,37.06,37.2,37.06,37.16,15769.0,35.5907,35.7251,35.5907,35.6867,15769.0
2023-10-04 12:20:00,37.18,37.19,37.13,37.14,18523.0,35.7059,35.7155,35.6579,35.6675,18523.0
2023-10-04 12:25:00,37.14,37.3,37.09,37.26,66714.0,35.6675,35.8212,35.6195,35.7828,66714.0
2023-10-04 12:30:00,37.27,37.27,37.15,37.2,30687.0,35.7924,35.7924,35.6771,35.7251,30687.0
2023-10-04 12:35:00,37.2,37.27,37.16,37.2,16226.0,35.7251,35.7924,35.6867,35.7251,16226.0
2023-10-04 12:40:00,37.2,37.21,37.09,37.1,12244.0,35.7251,35.7348,35.6195,35.6291,12244.0
2023-10-04 12:45:00,37.11,37.17,37.11,37.16,6965.0,35.6387,35.6963,35.6387,35.6867,6965.0
2023-10-04 12:50:00,37.17,37.22,37.15,37.16,6276.0,35.6963,35.7444,35.6771,35.6867,6276.0
2023-10-04 12:55:00,37.16,37.21,37.16,37.2,8893.0,35.6867,35.7348,35.6867,35.7251,8893.0
2023-10-04 13:00:00,37.21,37.26,37.17,37.18,11954.0,35.7348,35.7828,35.6963,35.7059,11954.0
2023-10-04 13:05:00,37.18,37.22,37.17,37.2,7793.0,35.7059,35.7444,35.6963,35.7251,7793.0
2023-10-04 13:10:00,37.2,37.24,37.18,37.2,12292.0,35.7251,35.7636,35.7059,35.7251,12292.0
2023-10-04 13:15:00,37.2,37.36,37.19,37.34,29526.0,35.7251,35.8788,35.7155,35.8596,29526.0
2023-10-04 13:20:00,37.35,37.37,37.26,37.3,8935.0,35.8692,35.8884,35.7828,35.8212,8935.0
2023-10-04 13:25:00,37.29,37.3,37.25,37.26,7309.0,35.8116,35.8212,35.7732,35.7828,7309.0
2023-10-04 13:30:00,37.26,37.34,37.23,37.32,15969.0,35.7828,35.8596,35.754,35.8404,15969.0
2023-10-04 13:35:00,37.34,37.35,37.26,37.27,13275.0,35.8596,35.8692,35.7828,35.7924,13275.0
2023-10-04 13:40:00,37.27,37.31,37.25,37.29,7602.0,35.7924,35.8308,35.7732,35.8116,7602.0
2023-10-04 13:45:00,37.29,37.3,37.27,37.28,5450.0,35.8116,35.8212,35.7924,35.802,5450.0
2023-10-04 13:50:00,37.27,37.27,37.2,37.22,9401.0,35.7924,35.7924,35.7251,35.7444,9401.0
2023-10-04 13:55:00,37.23,37.24,37.2,37.23,9291.0,35.754,35.7636,35.7251,35.754,9291.0
2023-10-04 14:00:00,37.24,37.28,37.22,37.26,8043.0,35.7636,35.802,35.7444,35.7828,8043.0
2023-10-04 14:05:00,37.27,37.29,37.24,37.26,11133.0,35.7924,35.8116,35.7636,35.7828,11133.0
2023-10-04 14:10:00,37.27,37.27,37.22,37.23,39247.0,35.7924,35.7924,35.7444,35.754,39247.0
2023-10-04 14:15:00,37.24,37.29,37.2,37.29,40789.0,35.7636,35.8116,35.7251,35.8116,40789.0
2023-10-04 14:20:00,37.28,37.32,37.15,37.15,17403.0,35.802,35.8404,35.6771,35.6771,17403.0
2023-10-04 14:25:00,37.14,37.26,37.14,37.24,11949.0,35.6675,35.7828,35.6675,35.7636,11949.0
2023-10-04 14:30:00,37.24,37.33,37.24,37.25,9202.0,35.7636,35.85,35.7636,35.7732,9202.0
2023-10-04 14:35:00,37.25,37.32,37.23,37.32,9411.0,35.7732,35.8404,35.754,35.8404,9411.0
2023-10-04 14:40:00,37.32,37.35,37.3,37.33,17226.0,35.8404,35.8692,35.8212,35.85,17226.0
2023-10-04 14:45:00,37.33,37.35,37.31,37.32,10871.0,35.85,35.8692,35.8308,35.8404,10871.0
2023-10-04 14:50:00,37.31,37.32,37.27,37.3,9963.0,35.8308,35.8404,35.7924,35.8212,9963.0
2023-10-04 14:55:00,37.3,37.35,37.29,37.33,12532.0,35.8212,35.8692,35.8116,35.85,12532.0
2023-10-04 15:00:00,37.33,37.33,37.26,37.28,9794.0,35.85,35.85,35.7828,35.802,9794.0
2023-10-04 15:05:00,37.28,37.29,37.23,37.29,10557.0,35.802,35.8116,35.754,35.8116,10557.0
2023-10-04 15:10:00,37.28,37.34,37.25,37.34,12944.0,35.802,35.8596,35.7732,35.8596,12944.0
2023-10-04 15:15:00,37.35,37.42,37.34,37.38,19473.0,35.8692,35.9364,35.8596,35.898,19473.0
2023-10-04 15:20:00,37.37,37.41,37.34,37.4,12506.0,35.8884,35.9268,35.8596,35.9172,12506.0
2023-10-04 15:25:00,37.4,37.45,37.39,37.41,31282.0,35.9172,35.9652,35.9076,35.9268,31282.0
2023-10-04 15:30:00,37.41,37.44,37.36,37.44,28857.0,35.9268,35.9556,35.8788,35.9556,28857.0
2023-10-04 15:35:00,37.45,37.53,37.43,37.5,107140.0,35.9652,36.0421,35.946,36.0133,107140.0
2023-10-04 15:40:00,37.5,37.68,37.5,37.64,122610.0,36.0133,36.1861,36.0133,36.1477,122610.0
2023-10-04 15:45:00,37.63,37.66,37.54,37.55,51003.0,36.1381,36.1669,36.0517,36.0613,51003.0
2023-10-04 15:50:00,37.55,37.55,37.48,37.54,59101.0,36.0613,36.0613,35.994,36.0517,59101.0
2023-10-04 15:55:00,37.54,37.56,37.45,37.45,255060.0,36.0517,36.0709,35.9652,35.9652,255060.0
2023-10-05 09:30:00,37.47,37.97,37.45,37.83,32648.0,35.9844,36.4646,35.9652,36.3302,32648.0
2023-10-05 09:35:00,37.81,38.03,37.8,37.86,19135.0,36.311,36.5222,36.3014,36.359,19135.0
2023-10-05 09:40:00,37.87,37.92,37.71,37.72,27079.0,36.3686,36.4166,36.2149,36.2245,27079.0
2023-10-05 09:45:00,37.7,37.92,37.66,37.85,28384.0,36.2053,36.4166,36.1669,36.3494,28384.0
2023-10-05 09:50:00,37.85,38.07,37.85,37.98,25489.0,36.3494,36.5607,36.3494,36.4742,25489.0
2023-10-05 09:55:00,37.99,38.14,37.99,38.14,20409.0,36.4838,36.6279,36.4838,36.6279,20409.0
2023-10-05 10:00:00,38.15,38.18,37.97,38.05,58151.0,36.6375,36.6663,36.4646,36.5414,58151.0
2023-10-05 10:05:00,38.05,38.06,37.93,38.0,15156.0,36.5414,36.5511,36.4262,36.4934,15156.0
2023-10-05 10:10:00,38.01,38.1,37.99,38.1,23722.0,36.503,36.5895,36.4838,36.5895,23722.0
2023-10-05 10:15:00,38.11,38.17,38.03,38.05,27814.0,36.5991,36.6567,36.5222,36.5414,27814.0
2023-10-05 10:20:00,38.06,38.07,37.87,37.91,16245.0,36.5511,36.5607,36.3686,36.407,16245.0
2023-10-05 10:25:00,37.91,37.98,37.87,37.93,14292.0,36.407,36.4742,36.3686,36.4262,14292.0
2023-10-05 10:30:00,37.92,38.04,37.91,38.0,24514.0,36.4166,36.5318,36.407,36.4934,24514.0
2023-10-05 10:35:00,37.97,37.97,37.88,37.92,20487.0,36.4646,36.4646,36.3782,36.4166,20487.0
2023-10-05 10:40:00,37.91,37.99,37.9,37.94,29132.0,36.407,36.4838,36.3974,36.4358,29132.0
2023-10-05 10:45:00,37.92,37.94,37.87,37.89,18140.0,36.4166,36.4358,36.3686,36.3878,18140.0
2023-10-05 10:50:00,37.88,37.88,37.81,37.83,20745.0,36.3782,36.3782,36.311,36.3302,20745.0
2023-10-05 10:55:00,37.84,37.85,37.78,37.81,15020.0,36.3398,36.3494,36.2822,36.311,15020.0
2023-10-05 11:00:00,37.82,37.84,37.78,37.8,13436.0,36.3206,36.3398,36.2822,36.3014,13436.0
2023-10-05 11:05:00,37.8,37.85,37.79,37.85,12307.0,36.3014,36.3494,36.2918,36.3494,12307.0
2023-10-05 11:10:00,37.86,38.01,37.85,37.97,18980.0,36.359,36.503,36.3494,36.4646,18980.0
2023-10-05 11:15:00,37.97,38.02,37.96,38.0,12297.0,36.4646,36.5126,36.455,36.4934,12297.0
2023-10-05 11:20:00,38.0,38.12,37.96,38.11,14135.0,36.4934,36.6087,36.455,36.5991,14135.0
2023-10-05 11:25:00,38.11,38.11,37.98,38.02,10559.0,36.5991,36.5991,36.4742,36.5126,10559.0
2023-10-05 11:30:00,38.02,38.07,38.01,38.03,11552.0,36.5126,36.5607,36.503,36.5222,11552.0
2023-10-05 11:35:00,38.04,38.1,38.03,38.07,9716.0,36.5318,36.5895,36.5222,36.5607,9716.0
2023-10-05 11:40:00,38.08,38.21,38.07,38.09,36329.0,36.5703,36.6951,36.5607,36.5799,36329.0
2023-10-05 11:45:00,38.09,38.18,38.07,38.16,15913.0,36.5799,36.6663,36.5607,36.6471,15913.0
2023-10-05 11:50:00,38.16,38.21,38.14,38.16,58632.0,36.6471,36.6951,36.6279,36.6471,58632.0
2023-10-05 11:55:00,38.15,38.17,38.07,38.1,21029.0,36.6375,36.6567,36.5607,36.5895,21029.0
2023-10-05 12:00:00,38.1,38.14,38.03,38.14,22245.0,36.5895,36.6279,36.5222,36.6279,22245.0
2023-10-05 12:05:00,38.14,38.25,38.13,38.24,19757.0,36.6279,36.7335,36.6183,36.7239,19757.0
2023-10-05 12:10:00,38.25,38.33,38.24,38.33,22187.0,36.7335,36.8103,36.7239,36.8103,22187.0
2023-10-05 12:15:00,38.33,38.41,38.3,38.4,89380.0,36.8103,36.8872,36.7815,36.8776,89380.0
2023-10-05 12:20:00,38.4,38.42,38.37,38.41,18201.0,36.8776,36.8968,36.8488,36.8872,18201.0
2023-10-05 12:25:00,38.41,38.45,38.38,38.42,16753.0,36.8872,36.9256,36.8584,36.8968,16753.0
2023-10-05 12:30:00,38.43,38.47,38.4,38.45,18695.0,36.9064,36.9448,36.8776,36.9256,18695.0
2023-10-05 12:35:00,38.45,38.49,38.4,38.47,23871.0,36.9256,36.964,36.8776,36.9448,23871.0
2023-10-05 12:40:00,38.46,38.51,38.35,38.51,73441.0,36.9352,36.9832,36.8296,36.9832,73441.0
2023-10-05 12:45:00,38.51,38.59,38.49,38.5,18866.0,36.9832,37.06,36.964,36.9736,18866.0
2023-10-05 12:50:00,38.51,38.54,38.41,38.43,11889.0,36.9832,37.012,36.8872,36.9064,11889.0
2023-10-05 12:55:00,38.44,38.48,38.43,38.48,16373.0,36.916,36.9544,36.9064,36.9544,16373.0
2023-10-05 13:00:00,38.48,38.51,38.44,38.48,16666.0,36.9544,36.9832,36.916,36.9544,16666.0
2023-10-05 13:05:00,38.48,38.52,38.44,38.5,13590.0,36.9544,36.9928,36.916,36.9736,13590.0
2023-10-05 13:10:00,38.53,38.58,38.49,38.58,8874.0,37.0024,37.0504,36.964,37.0504,8874.0
2023-10-05 13:15:00,38.58,38.64,38.56,38.64,17438.0,37.0504,37.1081,37.0312,37.1081,17438.0
2023-10-05 13:20:00,38.64,38.64,38.59,38.6,13950.0,37.1081,37.1081,37.06,37.0696,13950.0
2023-10-05 13:25:00,38.61,38.68,38.59,38.68,17381.0,37.0792,37.1465,37.06,37.1465,17381.0
2023-10-05 13:30:00,38.69,38.72,38.61,38.71,68861.0,37.1561,37.1849,37.0792,37.1753,68861.0
2023-10-05 13:35:00,38.71,38.75,38.69,38.69,20334.0,37.1753,37.2137,37.1561,37.1561,20334.0
2023-10-05 13:40:00,38.69,38.71,38.65,38.66,15172.0,37.1561,37.1753,37.1177,37.1273,15172.0
2023-10-05 13:45:00,38.67,38.7,38.63,38.68,16247.0,37.1369,37.1657,37.0985,37.1465,16247.0
2023-10-05 13:50:00,38.69,38.72,38.67,38.68,13055.0,37.1561,37.1849,37.1369,37.1465,13055.0
2023-10-05 13:55:00,38.68,38.72,38.63,38.7,20436.0,37.1465,37.1849,37.0985,37.1657,20436.0
2023-10-05 14:00:00,38.7,38.82,38.7,38.82,13511.0,37.1657,37.2809,37.1657,37.2809,13511.0
2023-10-05 14:05:00,38.82,38.84,38.78,38.8,16269.0,37.2809,37.3001,37.2425,37.2617,16269.0
2023-10-05 14:10:00,38.81,38.84,38.77,38.83,15162.0,37.2713,37.3001,37.2329,37.2905,15162.0
2023-10-05 14:15:00,38.83,38.84,38.78,38.83,17564.0,37.2905,37.3001,37.2425,37.2905,17564.0
2023-10-05 14:20:00,38.82,38.88,38.81,38.82,15483.0,37.2809,37.3385,37.2713,37.2809,15483.0
2023-10-05 14:25:00,38.82,38.95,38.79,38.95,67060.0,37.2809,37.4058,37.2521,37.4058,67060.0
2023-10-05 14:30:00,38.95,38.95,38.9,38.93,29997.0,37.4058,37.4058,37.3577,37.3866,29997.0
2023-10-05 14:35:00,38.93,38.94,38.86,38.88,63709.0,37.3866,37.3962,37.3193,37.3385,63709.0
2023-10-05 14:40:00,38.89,38.92,38.85,38.87,58708.0,37.3481,37.377,37.3097,37.3289,58708.0
2023-10-05 14:45:00,38.86,38.95,38.86,38.91,56435.0,37.3193,37.4058,37.3193,37.3674,56435.0
2023-10-05 14:50:00,38.9,38.92,38.8,38.8,29436.0,37.3577,37.377,37.2617,37.2617,29436.0
2023-10-05 14:55:00,38.8,38.81,38.77,38.78,22034.0,37.2617,37.2713,37.2329,37.2425,22034.0
2023-10-05 15:00:00,38.78,38.86,38.72,38.82,43990.0,37.2425,37.3193,37.1849,37.2809,43990.0
2023-10-05 15:05:00,38.83,38.92,38.82,38.89,18334.0,37.2905,37.377,37.2809,37.3481,18334.0
2023-10-05 15:10:00,38.89,38.89,38.83,38.88,20357.0,37.3481,37.3481,37.2905,37.3385,20357.0
2023-10-05 15:15:00,38.88,38.93,38.86,38.93,23906.0,37.3385,37.3866,37.3193,37.3866,23906.0
2023-10-05 15:20:00,38.93,38.98,38.9,38.97,28353.0,37.3866,37.4346,37.3577,37.425,28353.0
2023-10-05 15:25:00,38.97,39.03,38.97,39.03,35342.0,37.425,37.4826,37.425,37.4826,35342.0
2023-10-05 15:30:00,39.03,39.09,39.03,39.05,45796.0,37.4826,37.5402,37.4826,37.5018,45796.0
2023-10-05 15:35:00,39.05,39.06,38.96,38.97,51668.0,37.5018,37.5114,37.4154,37.425,51668.0
2023-10-05 15:40:00,38.98,38.99,38.71,38.72,63685.0,37.4346,37.4442,37.1753,37.1849,63685.0
2023-10-05 15:45:00,38.71,38.75,38.63,38.65,102676.0,37.1753,37.2137,37.0985,37.1177,102676.0
2023-10-05 15:50:00,38.66,38.74,38.64,38.72,138432.0,37.1273,37.2041,37.1081,37.1849,138432.0
2023-10-05 15:55:00,38.71,38.75,38.66,38.69,393104.0,37.1753,37.2137,37.1273,37.1561,393104.0
2023-10-06 09:30:00,38.11,38.38,38.02,38.37,41872.0,36.5991,36.8584,36.5126,36.8488,41872.0
2023-10-06 09:35:00,38.37,38.56,38.29,38.48,35391.0,36.8488,37.0312,36.7719,36.9544,35391.0
2023-10-06 09:40:00,38.47,38.48,38.28,38.36,29643.0,36.9448,36.9544,36.7623,36.8392,29643.0
2023-10-06 09:45:00,38.34,38.37,38.29,38.3,15017.0,36.82,36.8488,36.7719,36.7815,15017.0
2023-10-06 09:50:00,38.3,38.38,38.27,38.36,17672.0,36.7815,36.8584,36.7527,36.8392,17672.0
2023-10-06 09:55:00,38.34,38.43,38.32,38.37,17332.0,36.82,36.9064,36.8007,36.8488,17332.0
2023-10-06 10:00:00,38.38,38.38,38.19,38.31,27054.0,36.8584,36.8584,36.6759,36.7911,27054.0
2023-10-06 10:05:00,38.32,38.32,38.23,38.27,19663.0,36.8007,36.8007,36.7143,36.7527,19663.0
2023-10-06 10:10:00,38.27,38.3,38.23,38.24,19783.0,36.7527,36.7815,36.7143,36.7239,19783.0
2023-10-06 10:15:00,38.23,38.28,38.18,38.25,13788.0,36.7143,36.7623,36.6663,36.7335,13788.0
2023-10-06 10:20:00,38.24,38.38,38.22,38.36,19599.0,36.7239,36.8584,36.7047,36.8392,19599.0
2023-10-06 10:25:00,38.36,38.44,38.32,38.44,22583.0,36.8392,36.916,36.8007,36.916,22583.0
2023-10-06 10:30:00,38.45,38.53,38.4,38.4,28771.0,36.9256,37.0024,36.8776,36.8776,28771.0
2023-10-06 10:35:00,38.41,38.52,38.35,38.41,39786.0,36.8872,36.9928,36.8296,36.8872,39786.0
2023-10-06 10:40:00,38.41,38.46,38.28,38.35,138542.0,36.8872,36.9352,36.7623,36.8296,138542.0
2023-10-06 10:45:00,38.35,38.42,38.31,38.34,26829.0,36.8296,36.8968,36.7911,36.82,26829.0
2023-10-06 10:50:00,38.34,38.51,38.33,38.51,11365.0,36.82,36.9832,36.8103,36.9832,11365.0
2023-10-06 10:55:00,38.51,38.51,38.38,38.46,20986.0,36.9832,36.9832,36.8584,36.9352,20986.0
2023-10-06 11:00:00,38.47,38.55,38.45,38.55,16893.0,36.9448,37.0216,36.9256,37.0216,16893.0
2023-10-06 11:05:00,38.56,38.69,38.55,38.69,15111.0,37.0312,37.1561,37.0216,37.1561,15111.0
2023-10-06 11:10:00,38.7,38.74,38.64,38.7,24247.0,37.1657,37.2041,37.1081,37.1657,24247.0
2023-10-06 11:15:00,38.7,38.73,38.63,38.65,16911.0,37.1657,37.1945,37.0985,37.1177,16911.0
2023-10-06 11:20:00,38.65,38.75,38.65,38.73,13180.0,37.1177,37.2137,37.1177,37.1945,13180.0
2023-10-06 11:25:00,38.73,38.82,38.72,38.79,19296.0,37.1945,37.2809,37.1849,37.2521,19296.0
2023-10-06 11:30:00,38.79,38.84,38.77,38.79,25274.0,37.2521,37.3001,37.2329,37.2521,25274.0
2023-10-06 11:35:00,38.78,38.87,38.77,38.87,21565.0,37.2425,37.3289,37.2329,37.3289,21565.0
2023-10-06 11:40:00,38.88,38.95,38.86,38.92,50516.0,37.3385,37.4058,37.3193,37.377,50516.0
2023-10-06 11:45:00,38.93,38.98,38.87,38.98,40598.0,37.3866,37.4346,37.3289,37.4346,40598.0
2023-10-06 11:50:00,38.98,38.99,38.9,38.96,31002.0,37.4346,37.4442,37.3577,37.4154,31002.0
2023-10-06 11:55:00,38.96,39.01,38.94,39.01,24652.0,37.4154,37.4634,37.3962,37.4634,24652.0
2023-10-06 12:00:00,39.04,39.06,38.96,39.01,22981.0,37.4922,37.5114,37.4154,37.4634,22981.0
2023-10-06 12:05:00,39.01,39.04,38.94,38.96,20213.0,37.4634,37.4922,37.3962,37.4154,20213.0
2023-10-06 12:10:00,38.96,38.96,38.83,38.91,25363.0,37.4154,37.4154,37.2905,37.3674,25363.0
2023-10-06 12:15:00,38.92,38.93,38.88,38.91,17328.0,37.377,37.3866,37.3385,37.3674,17328.0
2023-10-06 12:20:00,38.91,38.92,38.79,38.82,35203.0,37.3674,37.377,37.2521,37.2809,35203.0
2023-10-06 12:25:00,38.81,38.82,38.75,38.78,82092.0,37.2713,37.2809,37.2137,37.2425,82092.0
2023-10-06 12:30:00,38.79,38.81,38.72,38.78,57775.0,37.2521,37.2713,37.1849,37.2425,57775.0
2023-10-06 12:35:00,38.78,38.9,38.75,38.84,25070.0,37.2425,37.3577,37.2137,37.3001,25070.0
2023-10-06 12:40:00,38.85,39.01,38.85,39.01,23063.0,37.3097,37.4634,37.3097,37.4634,23063.0
2023-10-06 12:45:00,39.02,39.07,39.02,39.06,19388.0,37.473,37.521,37.473,37.5114,19388.0
2023-10-06 12:50:00,39.06,39.09,39.01,39.04,26350.0,37.5114,37.5402,37.4634,37.4922,26350.0
2023-10-06 12:55:00,39.04,39.07,39.01,39.03,12988.0,37.4922,37.521,37.4634,37.4826,12988.0
2023-10-06 13:00:00,39.04,39.08,38.94,38.97,19879.0,37.4922,37.5306,37.3962,37.425,19879.0
2023-10-06 13:05:00,38.97,39.01,38.93,38.95,16025.0,37.425,37.4634,37.3866,37.4058,16025.0
2023-10-06 13:10:00,38.95,39.01,38.92,39.01,27066.0,37.4058,37.4634,37.377,37.4634,27066.0
2023-10-06 13:15:00,39.0,39.03,38.99,39.0,22983.0,37.4538,37.4826,37.4442,37.4538,22983.0
2023-10-06 13:20:00,39.01,39.06,38.99,38.99,33968.0,37.4634,37.5114,37.4442,37.4442,33968.0
2023-10-06 13:25:00,39.0,39.04,38.94,38.95,39910.0,37.4538,37.4922,37.3962,37.4058,39910.0
2023-10-06 13:30:00,38.94,39.02,38.94,39.02,15601.0,37.3962,37.473,37.3962,37.473,15601.0
2023-10-06 13:35:00,39.03,39.04,38.95,39.0,48059.0,37.4826,37.4922,37.4058,37.4538,48059.0
2023-10-06 13:40:00,39.0,39.03,38.95,38.95,21616.0,37.4538,37.4826,37.4058,37.4058,21616.0
2023-10-06 13:45:00,38.95,39.0,38.9,38.97,30766.0,37.4058,37.4538,37.3577,37.425,30766.0
2023-10-06 13:50:00,38.97,38.99,38.94,38.96,20358.0,37.425,37.4442,37.3962,37.4154,20358.0
2023-10-06 13:55:00,38.96,39.03,38.95,39.0,27256.0,37.4154,37.4826,37.4058,37.4538,27256.0
2023-10-06 14:00:00,38.99,39.0,38.94,38.97,16065.0,37.4442,37.4538,37.3962,37.425,16065.0
2023-10-06 14:05:00,38.96,39.04,38.94,39.03,17024.0,37.4154,37.4922,37.3962,37.4826,17024.0
2023-10-06 14:10:00,39.04,39.05,39.0,39.01,24391.0,37.4922,37.5018,37.4538,37.4634,24391.0
2023-10-06 14:15:00,39.0,39.08,38.99,39.07,46612.0,37.4538,37.5306,37.4442,37.521,46612.0
2023-10-06 14:20:00,39.07,39.12,39.05,39.06,16859.0,37.521,37.569,37.5018,37.5114,16859.0
2023-10-06 14:25:00,39.07,39.16,39.06,39.16,15800.0,37.521,37.6074,37.5114,37.6074,15800.0
2023-10-06 14:30:00,39.16,39.16,39.1,39.11,19223.0,37.6074,37.6074,37.5498,37.5594,19223.0
2023-10-06 14:35:00,39.12,39.16,39.11,39.15,19166.0,37.569,37.6074,37.5594,37.5978,19166.0
2023-10-06 14:40:00,39.15,39.23,39.14,39.21,38474.0,37.5978,37.6747,37.5882,37.6555,38474.0
2023-10-06 14:45:00,39.21,39.26,39.21,39.23,26954.0,37.6555,37.7035,37.6555,37.6747,26954.0
2023-10-06 14:50:00,39.23,39.23,39.16,39.17,20810.0,37.6747,37.6747,37.6074,37.617,20810.0
2023-10-06 14:55:00,39.18,39.18,39.14,39.16,15296.0,37.6266,37.6266,37.5882,37.6074,15296.0
2023-10-06 15:00:00,39.16,39.17,39.11,39.12,27382.0,37.6074,37.617,37.5594,37.569,27382.0
2023-10-06 15:05:00,39.11,39.21,39.08,39.21,21057.0,37.5594,37.6555,37.5306,37.6555,21057.0
2023-10-06 15:10:00,39.21,39.21,39.15,39.21,26371.0,37.6555,37.6555,37.5978,37.6555,26371.0
2023-10-06 15:15:00,39.22,39.23,39.17,39.19,32627.0,37.6651,37.6747,37.617,37.6363,32627.0
2023-10-06 15:20:00,39.19,39.22,39.15,39.21,34475.0,37.6363,37.6651,37.5978,37.6555,34475.0
2023-10-06 15:25:00,39.21,39.27,39.19,39.27,43341.0,37.6555,37.7131,37.6363,37.7131,43341.0
2023-10-06 15:30:00,39.27,39.32,39.22,39.23,53633.0,37.7131,37.7611,37.6651,37.6747,53633.0
2023-10-06 15:35:00,39.23,39.23,39.13,39.15,61226.0,37.6747,37.6747,37.5786,37.5978,61226.0
2023-10-06 15:40:00,39.15,39.16,39.1,39.12,66544.0,37.5978,37.6074,37.5498,37.569,66544.0
2023-10-06 15:45:00,39.12,39.15,39.07,39.07,86448.0,37.569,37.5978,37.521,37.521,86448.0
2023-10-06 15:50:00,39.07,39.1,39.03,39.03,97317.0,37.521,37.5498,37.4826,37.4826,97317.0
2023-10-06 15:55:00,39.03,39.04,38.93,38.96,327829.0,37.4826,37.4922,37.3866,37.4154,327829.0
2023-10-09 09:30:00,38.99,39.18,38.99,39.18,19377.0,37.4442,37.6266,37.4442,37.6266,19377.0
2023-10-09 09:35:00,39.19,39.34,39.1,39.33,16927.0,37.6363,37.7803,37.5498,37.7707,16927.0
2023-10-09 09:40:00,39.34,39.41,39.32,39.37,12543.0,37.7803,37.8475,37.7611,37.8091,12543.0
2023-10-09 09:45:00,39.39,39.44,39.3,39.32,23072.0,37.8283,37.8763,37.7419,37.7611,23072.0
2023-10-09 09:50:00,39.31,39.51,39.31,39.5,11024.0,37.7515,37.9436,37.7515,37.934,11024.0
2023-10-09 09:55:00,39.48,39.57,39.45,39.48,10048.0,37.9148,38.0012,37.8859,37.9148,10048.0
2023-10-09 10:00:00,39.48,39.48,39.33,39.33,10038.0,37.9148,37.9148,37.7707,37.7707,10038.0
2023-10-09 10:05:00,39.34,39.39,39.3,39.38,12923.0,37.7803,37.8283,37.7419,37.8187,12923.0
2023-10-09 10:10:00,39.4,39.48,39.4,39.45,11550.0,37.8379,37.9148,37.8379,37.8859,11550.0
2023-10-09 10:15:00,39.46,39.47,39.34,39.44,26031.0,37.8955,37.9052,37.7803,37.8763,26031.0
2023-10-09 10:20:00,39.44,39.56,39.44,39.52,14118.0,37.8763,37.9916,37.8763,37.9532,14118.0
2023-10-09 10:25:00,39.52,39.55,39.43,39.47,9530.0,37.9532,37.982,37.8667,37.9052,9530.0
2023-10-09 10:30:00,39.48,39.48,39.38,39.39,10058.0,37.9148,37.9148,37.8187,37.8283,10058.0
2023-10-09 10:35:00,39.39,39.48,39.38,39.47,14125.0,37.8283,37.9148,37.8187,37.9052,14125.0
2023-10-09 10:40:00,39.46,39.53,39.46,39.52,26953.0,37.8955,37.9628,37.8955,37.9532,26953.0
2023-10-09 10:45:00,39.52,39.57,39.44,39.44,18635.0,37.9532,38.0012,37.8763,37.8763,18635.0
2023-10-09 10:50:00,39.42,39.47,39.38,39.47,25863.0,37.8571,37.9052,37.8187,37.9052,25863.0
2023-10-09 10:55:00,39.47,39.54,39.47,39.54,9956.0,37.9052,37.9724,37.9052,37.9724,9956.0
2023-10-09 11:00:00,39.54,39.56,39.45,39.55,11291.0,37.9724,37.9916,37.8859,37.982,11291.0
2023-10-09 11:05:00,39.55,39.65,39.55,39.63,21496.0,37.982,38.078,37.982,38.0588,21496.0
2023-10-09 11:10:00,39.64,39.64,39.55,39.55,15312.0,38.0684,38.0684,37.982,37.982,15312.0
2023-10-09 11:15:00,39.55,39.58,39.48,39.49,9373.0,37.982,38.0108,37.9148,37.9244,9373.0
2023-10-09 11:20:00,39.48,39.56,39.48,39.52,9156.0,37.9148,37.9916,37.9148,37.9532,9156.0
2023-10-09 11:25:00,39.54,39.57,39.5,39.54,10678.0,37.9724,38.0012,37.934,37.9724,10678.0
2023-10-09 11:30:00,39.55,39.58,39.53,39.55,11708.0,37.982,38.0108,37.9628,37.982,11708.0
2023-10-09 11:35:00,39.53,39.54,39.45,39.46,8826.0,37.9628,37.9724,37.8859,37.8955,8826.0
2023-10-09 11:40:00,39.45,39.45,39.38,39.42,6869.0,37.8859,37.8859,37.8187,37.8571,6869.0
2023-10-09 11:45:00,39.41,39.41,39.3,39.31,20989.0,37.8475,37.8475,37.7419,37.7515,20989.0
2023-10-09 11:50:00,39.32,39.42,39.3,39.41,8522.0,37.7611,37.8571,37.7419,37.8475,8522.0
2023-10-09 11:55:00,39.41,39.46,39.41,39.46,15536.0,37.8475,37.8955,37.8475,37.8955,15536.0
2023-10-09 12:00:00,39.46,39.46,39.38,39.41,10724.0,37.8955,37.8955,37.8187,37.8475,10724.0
2023-10-09 12:05:00,39.41,39.47,39.39,39.43,32887.0,37.8475,37.9052,37.8283,37.8667,32887.0
2023-10-09 12:10:00,39.42,39.43,39.36,39.41,14707.0,37.8571,37.8667,37.7995,37.8475,14707.0
2023-10-09 12:15:00,39.4,39.41,39.37,39.39,11227.0,37.8379,37.8475,37.8091,37.8283,11227.0
2023-10-09 12:20:00,39.39,39.44,39.38,39.43,21457.0,37.8283,37.8763,37.8187,37.8667,21457.0
2023-10-09 12:25:00,39.42,39.42,39.26,39.31,76627.0,37.8571,37.8571,37.7035,37.7515,76627.0
2023-10-09 12:30:00,39.32,39.37,39.32,39.36,26821.0,37.7611,37.8091,37.7611,37.7995,26821.0
2023-10-09 12:35:00,39.36,39.36,39.23,39.29,37495.0,37.7995,37.7995,37.6747,37.7323,37495.0
2023-10-09 12:40:00,39.28,39.36,39.27,39.3,20631.0,37.7227,37.7995,37.7131,37.7419,20631.0
2023-10-09 12:45:00,39.3,39.32,39.26,39.3,25574.0,37.7419,37.7611,37.7035,37.7419,25574.0
2023-10-09 12:50:00,39.29,39.29,39.23,39.24,35702.0,37.7323,37.7323,37.6747,37.6843,35702.0
2023-10-09 12:55:00,39.24,39.26,39.19,39.24,16147.0,37.6843,37.7035,37.6363,37.6843,16147.0
2023-10-09 13:00:00,39.25,39.3,39.23,39.29,11518.0,37.6939,37.7419,37.6747,37.7323,11518.0
2023-10-09 13:05:00,39.29,39.31,39.25,39.27,19944.0,37.7323,37.7515,37.6939,37.7131,19944.0
2023-10-09 13:10:00,39.27,39.31,39.25,39.25,18697.0,37.7131,37.7515,37.6939,37.6939,18697.0
2023-10-09 13:15:00,39.24,39.3,39.23,39.3,44298.0,37.6843,37.7419,37.6747,37.7419,44298.0
2023-10-09 13:20:00,39.29,39.31,39.27,39.3,30178.0,37.7323,37.7515,37.7131,37.7419,30178.0
2023-10-09 13:25:00,39.3,39.34,39.28,39.33,13572.0,37.7419,37.7803,37.7227,37.7707,13572.0
2023-10-09 13:30:00,39.34,39.39,39.34,39.34,17128.0,37.7803,37.8283,37.7803,37.7803,17128.0
2023-10-09 13:35:00,39.34,39.4,39.33,39.36,20390.0,37.7803,37.8379,37.7707,37.7995,20390.0
2023-10-09 13:40:00,39.36,39.42,39.35,39.39,25306.0,37.7995,37.8571,37.7899,37.8283,25306.0
2023-10-09 13:45:00,39.4,39.59,39.37,39.51,66871.0,37.8379,38.0204,37.8091,37.9436,66871.0
2023-10-09 13:50:00,39.51,39.59,39.51,39.58,15010.0,37.9436,38.0204,37.9436,38.0108,15010.0
2023-10-09 13:55:00,39.57,39.59,39.52,39.54,15067.0,38.0012,38.0204,37.9532,37.9724,15067.0
2023-10-09 14:00:00,39.55,39.58,39.51,39.58,11945.0,37.982,38.0108,37.9436,38.0108,11945.0
2023-10-09 14:05:00,39.58,39.61,39.56,39.59,14784.0,38.0108,38.0396,37.9916,38.0204,14784.0
2023-10-09 14:10:00,39.59,39.63,39.57,39.59,9226.0,38.0204,38.0588,38.0012,38.0204,9226.0
2023-10-09 14:15:00,39.6,39.61,39.58,39.58,6535.0,38.03,38.0396,38.0108,38.0108,6535.0
2023-10-09 14:20:00,39.58,39.7,39.58,39.66,13548.0,38.0108,38.126,38.0108,38.0876,13548.0
2023-10-09 14:25:00,39.67,39.68,39.66,39.67,8598.0,38.0972,38.1068,38.0876,38.0972,8598.0
2023-10-09 14:30:00,39.67,39.68,39.61,39.62,29037.0,38.0972,38.1068,38.0396,38.0492,29037.0
2023-10-09 14:35:00,39.62,39.62,39.53,39.58,8052.0,38.0492,38.0492,37.9628,38.0108,8052.0
2023-10-09 14:40:00,39.59,39.68,39.58,39.65,14066.0,38.0204,38.1068,38.0108,38.078,14066.0
2023-10-09 14:45:00,39.66,39.66,39.61,39.62,14438.0,38.0876,38.0876,38.0396,38.0492,14438.0
2023-10-09 14:50:00,39.62,39.63,39.59,39.61,11801.0,38.0492,38.0588,38.0204,38.0396,11801.0
2023-10-09 14:55:00,39.61,39.67,39.6,39.63,14154.0,38.0396,38.0972,38.03,38.0588,14154.0
2023-10-09 15:00:00,39.63,39.63,39.53,39.58,27431.0,38.0588,38.0588,37.9628,38.0108,27431.0
2023-10-09 15:05:00,39.59,39.61,39.55,39.57,11534.0,38.0204,38.0396,37.982,38.0012,11534.0
2023-10-09 15:10:00,39.57,39.59,39.52,39.52,19212.0,38.0012,38.0204,37.9532,37.9532,19212.0
2023-10-09 15:15:00,39.52,39.54,39.48,39.49,16623.0,37.9532,37.9724,37.9148,37.9244,16623.0
2023-10-09 15:20:00,39.49,39.52,39.47,39.51,14316.0,37.9244,37.9532,37.9052,37.9436,14316.0
2023-10-09 15:25:00,39.51,39.56,39.5,39.55,20085.0,37.9436,37.9916,37.934,37.982,20085.0
2023-10-09 15:30:00,39.55,39.57,39.49,39.5,72166.0,37.982,38.0012,37.9244,37.934,72166.0
2023-10-09 15:35:00,39.5,39.55,39.49,39.52,27937.0,37.934,37.982,37.9244,37.9532,27937.0
2023-10-09 15:40:00,39.52,39.55,39.49,39.55,41181.0,37.9532,37.982,37.9244,37.982,41181.0
2023-10-09 15:45:00,39.55,39.55,39.49,39.52,65713.0,37.982,37.982,37.9244,37.9532,65713.0
2023-10-09 15:50:00,39.52,39.63,39.51,39.63,150096.0,37.9532,38.0588,37.9436,38.0588,150096.0
2023-10-09 15:55:00,39.63,39.71,39.59,39.7,326650.0,38.0588,38.1356,38.0204,38.126,326650.0
2023-10-10 09:30:00,39.64,39.88,39.61,39.8,27012.0,38.0684,38.2989,38.0396,38.2221,27012.0
2023-10-10 09:35:00,39.84,39.89,39.74,39.76,12144.0,38.2605,38.3085,38.1644,38.1837,12144.0
2023-10-10 09:40:00,39.76,39.84,39.69,39.76,17825.0,38.1837,38.2605,38.1164,38.1837,17825.0
2023-10-10 09:45:00,39.76,39.88,39.74,39.8,20520.0,38.1837,38.2989,38.1644,38.2221,20520.0
2023-10-10 09:50:00,39.8,39.9,39.79,39.86,16736.0,38.2221,38.3181,38.2125,38.2797,16736.0
2023-10-10 09:55:00,39.84,39.85,39.75,39.77,14319.0,38.2605,38.2701,38.174,38.1933,14319.0
2023-10-10 10:00:00,39.77,39.83,39.71,39.72,16503.0,38.1933,38.2509,38.1356,38.1452,16503.0
2023-10-10 10:05:00,39.72,39.85,39.69,39.83,19014.0,38.1452,38.2701,38.1164,38.2509,19014.0
2023-10-10 10:10:00,39.86,39.96,39.86,39.94,21763.0,38.2797,38.3757,38.2797,38.3565,21763.0
2023-10-10 10:15:00,39.94,39.95,39.8,39.8,13868.0,38.3565,38.3661,38.2221,38.2221,13868.0
2023-10-10 10:20:00,39.8,39.84,39.72,39.72,15330.0,38.2221,38.2605,38.1452,38.1452,15330.0
2023-10-10 10:25:00,39.72,39.76,39.67,39.76,12543.0,38.1452,38.1837,38.0972,38.1837,12543.0
2023-10-10 10:30:00,39.75,39.76,39.66,39.69,15656.0,38.174,38.1837,38.0876,38.1164,15656.0
2023-10-10 10:35:00,39.68,39.75,39.67,39.67,9827.0,38.1068,38.174,38.0972,38.0972,9827.0
2023-10-10 10:40:00,39.65,39.65,39.59,39.63,13175.0,38.078,38.078,38.0204,38.0588,13175.0
2023-10-10 10:45:00,39.61,39.66,39.56,39.61,10913.0,38.0396,38.0876,37.9916,38.0396,10913.0
2023-10-10 10:50:00,39.61,39.69,39.59,39.66,15435.0,38.0396,38.1164,38.0204,38.0876,15435.0
2023-10-10 10:55:00,39.66,39.7,39.64,39.67,14312.0,38.0876,38.126,38.0684,38.0972,14312.0
2023-10-10 11:00:00,39.66,39.7,39.63,39.7,8711.0,38.0876,38.126,38.0588,38.126,8711.0
2023-10-10 11:05:00,39.71,39.85,39.69,39.8,15649.0,38.1356,38.2701,38.1164,38.2221,15649.0
2023-10-10 11:10:00,39.82,39.82,39.77,39.77,10632.0,38.2413,38.2413,38.1933,38.1933,10632.0
2023-10-10 11:15:00,39.79,39.8,39.7,39.7,10861.0,38.2125,38.2221,38.126,38.126,10861.0
2023-10-10 11:20:00,39.69,39.71,39.65,39.7,9068.0,38.1164,38.1356,38.078,38.126,9068.0
2023-10-10 11:25:00,39.7,39.8,39.66,39.8,13147.0,38.126,38.2221,38.0876,38.2221,13147.0
2023-10-10 11:30:00,39.79,39.82,39.77,39.79,11026.0,38.2125,38.2413,38.1933,38.2125,11026.0
2023-10-10 11:35:00,39.78,39.78,39.71,39.77,8423.0,38.2029,38.2029,38.1356,38.1933,8423.0
2023-10-10 11:40:00,39.76,39.83,39.74,39.82,11763.0,38.1837,38.2509,38.1644,38.2413,11763.0
2023-10-10 11:45:00,39.82,39.82,39.69,39.71,26606.0,38.2413,38.2413,38.1164,38.1356,26606.0
2023-10-10 11:50:00,39.71,39.73,39.67,39.68,5099.0,38.1356,38.1548,38.0972,38.1068,5099.0
2023-10-10 11:55:00,39.69,39.74,39.69,39.73,11235.0,38.1164,38.1644,38.1164,38.1548,11235.0
2023-10-10 12:00:00,39.73,39.74,39.69,39.73,4734.0,38.1548,38.1644,38.1164,38.1548,4734.0
2023-10-10 12:05:00,39.73,39.75,39.69,39.69,16241.0,38.1548,38.174,38.1164,38.1164,16241.0
2023-10-10 12:10:00,39.69,39.74,39.66,39.74,8802.0,38.1164,38.1644,38.0876,38.1644,8802.0
2023-10-10 12:15:00,39.73,39.76,39.72,39.75,18836.0,38.1548,38.1837,38.1452,38.174,18836.0
2023-10-10 12:20:00,39.76,39.76,39.66,39.71,11217.0,38.1837,38.1837,38.0876,38.1356,11217.0
2023-10-10 12:25:00,39.69,39.7,39.68,39.69,6386.0,38.1164,38.126,38.1068,38.1164,6386.0
2023-10-10 12:30:00,39.69,39.72,39.68,39.72,3902.0,38.1164,38.1452,38.1068,38.1452,3902.0
2023-10-10 12:35:00,39.72,39.72,39.66,39.7,11525.0,38.1452,38.1452,38.0876,38.126,11525.0
2023-10-10 12:40:00,39.7,39.83,39.69,39.83,31717.0,38.126,38.2509,38.1164,38.2509,31717.0
2023-10-10 12:45:00,39.83,39.85,39.8,39.8,16152.0,38.2509,38.2701,38.2221,38.2221,16152.0
2023-10-10 12:50:00,39.8,39.82,39.78,39.79,6884.0,38.2221,38.2413,38.2029,38.2125,6884.0
2023-10-10 12:55:00,39.79,39.81,39.78,39.8,10489.0,38.2125,38.2317,38.2029,38.2221,10489.0
2023-10-10 13:00:00,39.81,39.83,39.7,39.7,14314.0,38.2317,38.2509,38.126,38.126,14314.0
2023-10-10 13:05:00,39.69,39.73,39.65,39.68,25507.0,38.1164,38.1548,38.078,38.1068,25507.0
2023-10-10 13:10:00,39.68,39.71,39.64,39.65,21004.0,38.1068,38.1356,38.0684,38.078,21004.0
2023-10-10 13:15:00,39.65,39.7,39.61,39.64,20538.0,38.078,38.126,38.0396,38.0684,20538.0
2023-10-10 13:20:00,39.65,39.7,39.64,39.65,15417.0,38.078,38.126,38.0684,38.078,15417.0
2023-10-10 13:25:00,39.65,39.75,39.63,39.7,75753.0,38.078,38.174,38.0588,38.126,75753.0
2023-10-10 13:30:00,39.7,39.7,39.53,39.53,34108.0,38.126,38.126,37.9628,37.9628,34108.0
2023-10-10 13:35:00,39.53,39.59,39.49,39.58,25627.0,37.9628,38.0204,37.9244,38.0108,25627.0
2023-10-10 13:40:00,39.58,39.61,39.58,39.6,37091.0,38.0108,38.0396,38.0108,38.03,37091.0
2023-10-10 13:45:00,39.62,39.65,39.6,39.64,38458.0,38.0492,38.078,38.03,38.0684,38458.0
2023-10-10 13:50:00,39.64,39.7,39.63,39.69,66657.0,38.0684,38.126,38.0588,38.1164,66657.0
2023-10-10 13:55:00,39.7,39.7,39.63,39.66,40848.0,38.126,38.126,38.0588,38.0876,40848.0
2023-10-10 14:00:00,39.66,39.67,39.63,39.65,31870.0,38.0876,38.0972,38.0588,38.078,31870.0
2023-10-10 14:05:00,39.64,39.66,39.61,39.61,19004.0,38.0684,38.0876,38.0396,38.0396,19004.0
2023-10-10 14:10:00,39.61,39.62,39.59,39.6,11596.0,38.0396,38.0492,38.0204,38.03,11596.0
2023-10-10 14:15:00,39.59,39.6,39.56,39.57,16456.0,38.0204,38.03,37.9916,38.0012,16456.0
2023-10-10 14:20:00,39.57,39.57,39.49,39.5,28515.0,38.0012,38.0012,37.9244,37.934,28515.0
2023-10-10 14:25:00,39.49,39.61,39.47,39.59,17261.0,37.9244,38.0396,37.9052,38.0204,17261.0
2023-10-10 14:30:00,39.59,39.62,39.55,39.62,13252.0,38.0204,38.0492,37.982,38.0492,13252.0
2023-10-10 14:35:00,39.62,39.64,39.58,39.62,14247.0,38.0492,38.0684,38.0108,38.0492,14247.0
2023-10-10 14:40:00,39.62,39.69,39.61,39.68,43858.0,38.0492,38.1164,38.0396,38.1068,43858.0
2023-10-10 14:45:00,39.69,39.71,39.64,39.65,48783.0,38.1164,38.1356,38.0684,38.078,48783.0
2023-10-10 14:50:00,39.65,39.67,39.59,39.59,25821.0,38.078,38.0972,38.0204,38.0204,25821.0
2023-10-10 14:55:00,39.59,39.6,39.55,39.58,20041.0,38.0204,38.03,37.982,38.0108,20041.0
2023-10-10 15:00:00,39.59,39.61,39.53,39.61,26209.0,38.0204,38.0396,37.9628,38.0396,26209.0
2023-10-10 15:05:00,39.6,39.67,39.57,39.66,15478.0,38.03,38.0972,38.0012,38.0876,15478.0
2023-10-10 15:10:00,39.65,39.69,39.63,39.66,52663.0,38.078,38.1164,38.0588,38.0876,52663.0
2023-10-10 15:15:00,39.66,39.71,39.63,39.64,41958.0,38.0876,38.1356,38.0588,38.0684,41958.0
2023-10-10 15:20:00,39.63,39.78,39.59,39.78,75254.0,38.0588,38.2029,38.0204,38.2029,75254.0
2023-10-10 15:25:00,39.79,39.8,39.72,39.73,33031.0,38.2125,38.2221,38.1452,38.1548,33031.0
2023-10-10 15:30:00,39.73,39.78,39.71,39.73,34314.0,38.1548,38.2029,38.1356,38.1548,34314.0
2023-10-10 15:35:00,39.73,39.8,39.7,39.77,67980.0,38.1548,38.2221,38.126,38.1933,67980.0
2023-10-10 15:40:00,39.76,39.8,39.75,39.8,46750.0,38.1837,38.2221,38.174,38.2221,46750.0
2023-10-10 15:45:00,39.8,39.86,39.79,39.83,76213.0,38.2221,38.2797,38.2125,38.2509,76213.0
2023-10-10 15:50:00,39.83,39.87,39.78,39.87,80609.0,38.2509,38.2893,38.2029,38.2893,80609.0
2023-10-10 15:55:00,39.87,39.92,39.84,39.86,149712.0,38.2893,38.3373,38.2605,38.2797,149712.0
2023-10-11 09:30:00,40.0,40.16,39.98,40.14,53195.0,38.4141,38.5678,38.3949,38.5486,53195.0
2023-10-11 09:35:00,40.21,40.21,39.98,40.02,8116.0,38.6158,38.6158,38.3949,38.4333,8116.0
2023-10-11 09:40:00,40.04,40.1,39.99,40.09,5868.0,38.4526,38.5102,38.4045,38.5006,5868.0
2023-10-11 09:45:00,40.06,40.3,40.05,40.16,59676.0,38.4718,38.7022,38.4622,38.5678,59676.0
2023-10-11 09:50:00,40.18,40.19,40.03,40.15,23544.0,38.587,38.5966,38.4429,38.5582,23544.0
2023-10-11 09:55:00,40.16,40.22,40.13,40.13,17281.0,38.5678,38.6254,38.539,38.539,17281.0
2023-10-11 10:00:00,40.14,40.21,40.12,40.16,30166.0,38.5486,38.6158,38.5294,38.5678,30166.0
2023-10-11 10:05:00,40.16,40.21,40.14,40.21,13555.0,38.5678,38.6158,38.5486,38.6158,13555.0
2023-10-11 10:10:00,40.21,40.21,40.05,40.08,11110.0,38.6158,38.6158,38.4622,38.491,11110.0
2023-10-11 10:15:00,40.1,40.16,40.07,40.08,14358.0,38.5102,38.5678,38.4814,38.491,14358.0
2023-10-11 10:20:00,40.08,40.11,40.04,40.09,9697.0,38.491,38.5198,38.4526,38.5006,9697.0
2023-10-11 10:25:00,40.1,40.14,40.08,40.13,12699.0,38.5102,38.5486,38.491,38.539,12699.0
2023-10-11 10:30:00,40.14,40.22,40.09,40.1,36345.0,38.5486,38.6254,38.5006,38.5102,36345.0
2023-10-11 10:35:00,40.09,40.15,40.07,40.11,9692.0,38.5006,38.5582,38.4814,38.5198,9692.0
2023-10-11 10:40:00,40.12,40.13,40.11,40.11,6446.0,38.5294,38.539,38.5198,38.5198,6446.0
2023-10-11 10:45:00,40.11,40.12,40.06,40.06,11130.0,38.5198,38.5294,38.4718,38.4718,11130.0
2023-10-11 10:50:00,40.07,40.12,40.04,40.08,13939.0,38.4814,38.5294,38.4526,38.491,13939.0
2023-10-11 10:55:00,40.07,40.17,40.07,40.17,27240.0,38.4814,38.5774,38.4814,38.5774,27240.0
2023-10-11 11:00:00,40.16,40.18,40.12,40.16,12392.0,38.5678,38.587,38.5294,38.5678,12392.0
2023-10-11 11:05:00,40.16,40.18,40.09,40.12,20969.0,38.5678,38.587,38.5006,38.5294,20969.0
2023-10-11 11:10:00,40.12,40.15,40.1,40.12,7446.0,38.5294,38.5582,38.5102,38.5294,7446.0
2023-10-11 11:15:00,40.11,40.13,40.04,40.11,22804.0,38.5198,38.539,38.4526,38.5198,22804.0
2023-10-11 11:20:00,40.16,40.19,40.12,40.17,61003.0,38.5678,38.5966,38.5294,38.5774,61003.0
2023-10-11 11:25:00,40.18,40.25,40.1,40.12,39166.0,38.587,38.6542,38.5102,38.5294,39166.0
2023-10-11 11:30:00,40.12,40.21,40.11,40.17,53019.0,38.5294,38.6158,38.5198,38.5774,53019.0
2023-10-11 11:35:00,40.18,40.21,40.05,40.2,44263.0,38.587,38.6158,38.4622,38.6062,44263.0
2023-10-11 11:40:00,40.2,40.26,40.17,40.19,25716.0,38.6062,38.6638,38.5774,38.5966,25716.0
2023-10-11 11:45:00,40.19,40.24,40.17,40.18,11036.0,38.5966,38.6446,38.5774,38.587,11036.0
2023-10-11 11:50:00,40.19,40.28,40.18,40.27,10869.0,38.5966,38.683,38.587,38.6734,10869.0
2023-10-11 11:55:00,40.28,40.28,40.22,40.26,10358.0,38.683,38.683,38.6254,38.6638,10358.0
2023-10-11 12:00:00,40.27,40.29,40.26,40.28,10144.0,38.6734,38.6926,38.6638,38.683,10144.0
2023-10-11 12:05:00,40.29,40.34,40.28,40.34,17956.0,38.6926,38.7407,38.683,38.7407,17956.0
2023-10-11 12:10:00,40.34,40.35,40.31,40.32,9901.0,38.7407,38.7503,38.7118,38.7215,9901.0
2023-10-11 12:15:00,40.32,40.37,40.31,40.37,10379.0,38.7215,38.7695,38.7118,38.7695,10379.0
2023-10-11 12:20:00,40.38,40.46,40.35,40.46,34885.0,38.7791,38.8559,38.7503,38.8559,34885.0
2023-10-11 12:25:00,40.46,40.48,40.37,40.43,8990.0,38.8559,38.8751,38.7695,38.8271,8990.0
2023-10-11 12:30:00,40.44,40.46,40.42,40.43,5856.0,38.8367,38.8559,38.8175,38.8271,5856.0
2023-10-11 12:35:00,40.43,40.49,40.41,40.48,22919.0,38.8271,38.8847,38.8079,38.8751,22919.0
2023-10-11 12:40:00,40.48,40.52,40.48,40.49,14421.0,38.8751,38.9135,38.8751,38.8847,14421.0
2023-10-11 12:45:00,40.5,40.54,40.46,40.53,16572.0,38.8943,38.9327,38.8559,38.9231,16572.0
2023-10-11 12:50:00,40.54,40.54,40.48,40.52,9775.0,38.9327,38.9327,38.8751,38.9135,9775.0
2023-10-11 12:55:00,40.52,40.55,40.49,40.53,5876.0,38.9135,38.9423,38.8847,38.9231,5876.0
2023-10-11 13:00:00,40.53,40.55,40.47,40.48,9077.0,38.9231,38.9423,38.8655,38.8751,9077.0
2023-10-11 13:05:00,40.48,40.5,40.46,40.49,19300.0,38.8751,38.8943,38.8559,38.8847,19300.0
2023-10-11 13:10:00,40.49,40.6,40.49,40.59,8008.0,38.8847,38.9903,38.8847,38.9807,8008.0
2023-10-11 13:15:00,40.6,40.63,40.57,40.58,12802.0,38.9903,39.0192,38.9615,38.9711,12802.0
2023-10-11 13:20:00,40.58,40.65,40.58,40.65,13761.0,38.9711,39.0384,38.9711,39.0384,13761.0
2023-10-11 13:25:00,40.65,40.74,40.65,40.72,12440.0,39.0384,39.1248,39.0384,39.1056,12440.0
2023-10-11 13:30:00,40.71,40.73,40.55,40.59,15372.0,39.096,39.1152,38.9423,38.9807,15372.0
2023-10-11 13:35:00,40.56,40.58,40.53,40.58,9316.0,38.9519,38.9711,38.9231,38.9711,9316.0
2023-10-11 13:40:00,40.59,40.75,40.58,40.75,23632.0,38.9807,39.1344,38.9711,39.1344,23632.0
2023-10-11 13:45:00,40.74,40.76,40.71,40.74,31849.0,39.1248,39.144,39.096,39.1248,31849.0
2023-10-11 13:50:00,40.73,40.74,40.65,40.69,26984.0,39.1152,39.1248,39.0384,39.0768,26984.0
2023-10-11 13:55:00,40.7,40.73,40.69,40.72,22697.0,39.0864,39.1152,39.0768,39.1056,22697.0
2023-10-11 14:00:00,40.71,40.79,40.69,40.79,52729.0,39.096,39.1728,39.0768,39.1728,52729.0
2023-10-11 14:05:00,40.79,40.8,40.7,40.72,15259.0,39.1728,39.1824,39.0864,39.1056,15259.0
2023-10-11 14:10:00,40.71,40.77,40.7,40.76,18780.0,39.096,39.1536,39.0864,39.144,18780.0
2023-10-11 14:15:00,40.77,40.83,40.76,40.8,28818.0,39.1536,39.2112,39.144,39.1824,28818.0
2023-10-11 14:20:00,40.8,40.87,40.79,40.81,32392.0,39.1824,39.2496,39.1728,39.192,32392.0
2023-10-11 14:25:00,40.81,40.82,40.77,40.77,49276.0,39.192,39.2016,39.1536,39.1536,49276.0
2023-10-11 14:30:00,40.77,40.98,40.77,40.98,96738.0,39.1536,39.3553,39.1536,39.3553,96738.0
2023-10-11 14:35:00,40.97,40.97,40.76,40.76,107299.0,39.3457,39.3457,39.144,39.144,107299.0
2023-10-11 14:40:00,40.77,40.88,40.73,40.85,30656.0,39.1536,39.2592,39.1152,39.2304,30656.0
2023-10-11 14:45:00,40.84,40.86,40.84,40.85,10130.0,39.2208,39.24,39.2208,39.2304,10130.0
2023-10-11 14:50:00,40.85,40.89,40.84,40.89,13463.0,39.2304,39.2689,39.2208,39.2689,13463.0
2023-10-11 14:55:00,40.89,40.95,40.88,40.91,34746.0,39.2689,39.3265,39.2592,39.2881,34746.0
2023-10-11 15:00:00,40.91,40.98,40.91,40.98,24981.0,39.2881,39.3553,39.2881,39.3553,24981.0
2023-10-11 15:05:00,40.98,40.99,40.93,40.96,28565.0,39.3553,39.3649,39.3073,39.3361,28565.0
2023-10-11 15:10:00,40.95,40.97,40.93,40.97,36260.0,39.3265,39.3457,39.3073,39.3457,36260.0
2023-10-11 15:15:00,40.97,41.06,40.92,41.06,41785.0,39.3457,39.4321,39.2977,39.4321,41785.0
2023-10-11 15:20:00,41.06,41.09,41.03,41.09,22804.0,39.4321,39.4609,39.4033,39.4609,22804.0
2023-10-11 15:25:00,41.09,41.16,41.05,41.16,27322.0,39.4609,39.5281,39.4225,39.5281,27322.0
2023-10-11 15:30:00,41.16,41.17,41.09,41.16,25134.0,39.5281,39.5378,39.4609,39.5281,25134.0
2023-10-11 15:35:00,41.17,41.23,41.15,41.23,37725.0,39.5378,39.5954,39.5185,39.5954,37725.0
2023-10-11 15:40:00,41.23,41.25,41.19,41.22,52679.0,39.5954,39.6146,39.557,39.5858,52679.0
2023-10-11 15:45:00,41.23,41.23,41.17,41.22,53829.0,39.5954,39.5954,39.5378,39.5858,53829.0
2023-10-11 15:50:00,41.22,41.26,41.19,41.22,108196.0,39.5858,39.6242,39.557,39.5858,108196.0
2023-10-11 15:55:00,41.21,41.28,41.19,41.27,280414.0,39.5762,39.6434,39.557,39.6338,280414.0
2023-10-12 09:30:00,41.14,41.33,41.11,41.29,24470.0,39.5089,39.6914,39.4801,39.653,24470.0
2023-10-12 09:35:00,41.25,41.36,41.2,41.36,18857.0,39.6146,39.7202,39.5666,39.7202,18857.0
2023-10-12 09:40:00,41.35,41.4,41.15,41.18,55342.0,39.7106,39.7586,39.5185,39.5474,55342.0
2023-10-12 09:45:00,41.17,41.22,41.02,41.11,57059.0,39.5378,39.5858,39.3937,39.4801,57059.0
2023-10-12 09:50:00,41.13,41.18,41.01,41.06,56633.0,39.4993,39.5474,39.3841,39.4321,56633.0
2023-10-12 09:55:00,41.04,41.05,40.85,40.96,54550.0,39.4129,39.4225,39.2304,39.3361,54550.0
2023-10-12 10:00:00,40.95,41.13,40.94,41.1,40596.0,39.3265,39.4993,39.3169,39.4705,40596.0
2023-10-12 10:05:00,41.1,41.14,40.96,41.09,19151.0,39.4705,39.5089,39.3361,39.4609,19151.0
2023-10-12 10:10:00,41.08,41.08,40.97,41.0,19034.0,39.4513,39.4513,39.3457,39.3745,19034.0
2023-10-12 10:15:00,41.0,41.06,40.92,41.06,13289.0,39.3745,39.4321,39.2977,39.4321,13289.0
2023-10-12 10:20:00,41.07,41.08,41.0,41.0,12934.0,39.4417,39.4513,39.3745,39.3745,12934.0
2023-10-12 10:25:00,41.01,41.09,40.97,41.09,21622.0,39.3841,39.4609,39.3457,39.4609,21622.0
2023-10-12 10:30:00,41.09,41.22,41.07,41.1,44178.0,39.4609,39.5858,39.4417,39.4705,44178.0
2023-10-12 10:35:00,41.1,41.1,41.04,41.07,25954.0,39.4705,39.4705,39.4129,39.4417,25954.0
2023-10-12 10:40:00,41.07,41.08,41.02,41.02,13498.0,39.4417,39.4513,39.3937,39.3937,13498.0
2023-10-12 10:45:00,41.02,41.07,40.98,41.04,13321.0,39.3937,39.4417,39.3553,39.4129,13321.0
2023-10-12 10:50:00,41.03,41.13,41.02,41.12,10827.0,39.4033,39.4993,39.3937,39.4897,10827.0
2023-10-12 10:55:00,41.12,41.19,41.08,41.15,16280.0,39.4897,39.557,39.4513,39.5185,16280.0
2023-10-12 11:00:00,41.16,41.2,41.13,41.13,14214.0,39.5281,39.5666,39.4993,39.4993,14214.0
2023-10-12 11:05:00,41.13,41.14,41.01,41.12,31667.0,39.4993,39.5089,39.3841,39.4897,31667.0
2023-10-12 11:10:00,41.14,41.16,41.11,41.11,17499.0,39.5089,39.5281,39.4801,39.4801,17499.0
2023-10-12 11:15:00,41.1,41.15,41.09,41.15,11773.0,39.4705,39.5185,39.4609,39.5185,11773.0
2023-10-12 11:20:00,41.18,41.21,41.05,41.06,34012.0,39.5474,39.5762,39.4225,39.4321,34012.0
2023-10-12 11:25:00,41.06,41.15,41.06,41.14,9439.0,39.4321,39.5185,39.4321,39.5089,9439.0
2023-10-12 11:30:00,41.14,41.2,41.13,41.2,7255.0,39.5089,39.5666,39.4993,39.5666,7255.0
2023-10-12 11:35:00,41.21,41.24,41.17,41.24,12086.0,39.5762,39.605,39.5378,39.605,12086.0
2023-10-12 11:40:00,41.23,41.24,41.19,41.2,8903.0,39.5954,39.605,39.557,39.5666,8903.0
2023-10-12 11:45:00,41.19,41.21,41.14,41.16,6674.0,39.557,39.5762,39.5089,39.5281,6674.0
2023-10-12 11:50:00,41.16,41.29,41.16,41.25,13429.0,39.5281,39.653,39.5281,39.6146,13429.0
2023-10-12 11:55:00,41.25,41.27,41.2,41.23,19325.0,39.6146,39.6338,39.5666,39.5954,19325.0
2023-10-12 12:00:00,41.23,41.29,41.18,41.19,11453.0,39.5954,39.653,39.5474,39.557,11453.0
2023-10-12 12:05:00,41.19,41.23,41.17,41.23,9242.0,39.557,39.5954,39.5378,39.5954,9242.0
2023-10-12 12:10:00,41.23,41.23,41.18,41.19,15995.0,39.5954,39.5954,39.5474,39.557,15995.0
2023-10-12 12:15:00,41.2,41.22,41.17,41.18,11489.0,39.5666,39.5858,39.5378,39.5474,11489.0
2023-10-12 12:20:00,41.17,41.22,41.13,41.18,19190.0,39.5378,39.5858,39.4993,39.5474,19190.0
2023-10-12 12:25:00,41.17,41.19,41.13,41.16,10450.0,39.5378,39.557,39.4993,39.5281,10450.0
2023-10-12 12:30:00,41.16,41.2,41.15,41.19,8959.0,39.5281,39.5666,39.5185,39.557,8959.0
2023-10-12 12:35:00,41.19,41.2,41.08,41.09,22239.0,39.557,39.5666,39.4513,39.4609,22239.0
2023-10-12 12:40:00,41.09,41.24,41.09,41.23,35914.0,39.4609,39.605,39.4609,39.5954,35914.0
2023-10-12 12:45:00,41.24,41.27,41.2,41.22,15949.0,39.605,39.6338,39.5666,39.5858,15949.0
2023-10-12 12:50:00,41.23,41.24,41.09,41.1,25557.0,39.5954,39.605,39.4609,39.4705,25557.0
2023-10-12 12:55:00,41.11,41.14,41.1,41.12,8920.0,39.4801,39.5089,39.4705,39.4897,8920.0
2023-10-12 13:00:00,41.12,41.14,41.01,41.03,9185.0,39.4897,39.5089,39.3841,39.4033,9185.0
2023-10-12 13:05:00,41.02,41.04,40.95,40.98,15650.0,39.3937,39.4129,39.3265,39.3553,15650.0
2023-10-12 13:10:00,40.97,40.99,40.93,40.97,9900.0,39.3457,39.3649,39.3073,39.3457,9900.0
2023-10-12 13:15:00,40.97,40.98,40.94,40.98,10929.0,39.3457,39.3553,39.3169,39.3553,10929.0
2023-10-12 13:20:00,40.99,41.0,40.96,40.98,6961.0,39.3649,39.3745,39.3361,39.3553,6961.0
2023-10-12 13:25:00,40.99,40.99,40.85,40.88,12097.0,39.3649,39.3649,39.2304,39.2592,12097.0
2023-10-12 13:30:00,40.87,40.95,40.85,40.9,17001.0,39.2496,39.3265,39.2304,39.2785,17001.0
2023-10-12 13:35:00,40.9,40.96,40.87,40.93,14271.0,39.2785,39.3361,39.2496,39.3073,14271.0
2023-10-12 13:40:00,40.92,40.96,40.9,40.9,17089.0,39.2977,39.3361,39.2785,39.2785,17089.0
2023-10-12 13:45:00,40.9,40.95,40.88,40.95,11228.0,39.2785,39.3265,39.2592,39.3265,11228.0
2023-10-12 13:50:00,40.95,40.98,40.93,40.94,9931.0,39.3265,39.3553,39.3073,39.3169,9931.0
2023-10-12 13:55:00,40.94,40.98,40.89,40.91,20927.0,39.3169,39.3553,39.2689,39.2881,20927.0
2023-10-12 14:00:00,40.9,40.95,40.89,40.89,14553.0,39.2785,39.3265,39.2689,39.2689,14553.0
2023-10-12 14:05:00,40.89,40.89,40.8,40.87,17850.0,39.2689,39.2689,39.1824,39.2496,17850.0
2023-10-12 14:10:00,40.87,40.91,40.85,40.91,24081.0,39.2496,39.2881,39.2304,39.2881,24081.0
2023-10-12 14:15:00,40.91,40.94,40.87,40.91,12622.0,39.2881,39.3169,39.2496,39.2881,12622.0
2023-10-12 14:20:00,40.92,41.0,40.91,40.99,13875.0,39.2977,39.3745,39.2881,39.3649,13875.0
2023-10-12 14:25:00,40.98,41.05,40.97,41.05,13451.0,39.3553,39.4225,39.3457,39.4225,13451.0
2023-10-12 14:30:00,41.05,41.11,41.03,41.11,16734.0,39.4225,39.4801,39.4033,39.4801,16734.0
2023-10-12 14:35:00,41.11,41.15,41.09,41.11,9375.0,39.4801,39.5185,39.4609,39.4801,9375.0
2023-10-12 14:40:00,41.11,41.14,41.08,41.14,10987.0,39.4801,39.5089,39.4513,39.5089,10987.0
2023-10-12 14:45:00,41.16,41.17,41.12,41.14,24281.0,39.5281,39.5378,39.4897,39.5089,24281.0
2023-10-12 14:50:00,41.14,41.2,41.13,41.2,22995.0,39.5089,39.5666,39.4993,39.5666,22995.0
2023-10-12 14:55:00,41.2,41.2,41.11,41.16,23594.0,39.5666,39.5666,39.4801,39.5281,23594.0
2023-10-12 15:00:00,41.16,41.21,41.14,41.14,26273.0,39.5281,39.5762,39.5089,39.5089,26273.0
2023-10-12 15:05:00,41.14,41.2,41.13,41.19,11171.0,39.5089,39.5666,39.4993,39.557,11171.0
2023-10-12 15:10:00,41.19,41.27,41.16,41.27,15587.0,39.557,39.6338,39.5281,39.6338,15587.0
2023-10-12 15:15:00,41.26,41.28,41.21,41.25,56869.0,39.6242,39.6434,39.5762,39.6146,56869.0
2023-10-12 15:20:00,41.24,41.27,41.13,41.16,88690.0,39.605,39.6338,39.4993,39.5281,88690.0
2023-10-12 15:25:00,41.16,41.17,41.1,41.14,25344.0,39.5281,39.5378,39.4705,39.5089,25344.0
2023-10-12 15:30:00,41.14,41.25,41.13,41.16,36987.0,39.5089,39.6146,39.4993,39.5281,36987.0
2023-10-12 15:35:00,41.16,41.26,41.15,41.25,30371.0,39.5281,39.6242,39.5185,39.6146,30371.0
2023-10-12 15:40:00,41.26,41.27,41.24,41.24,40322.0,39.6242,39.6338,39.605,39.605,40322.0
2023-10-12 15:45:00,41.24,41.32,41.2,41.3,66067.0,39.605,39.6818,39.5666,39.6626,66067.0
2023-10-12 15:50:00,41.3,41.42,41.29,41.32,97481.0,39.6626,39.7778,39.653,39.6818,97481.0
2023-10-12 15:55:00,41.32,41.4,41.31,41.37,276622.0,39.6818,39.7586,39.6722,39.7298,276622.0
2023-10-13 09:30:00,41.59,41.66,41.36,41.36,22564.0,39.9411,40.0083,39.7202,39.7202,22564.0
2023-10-13 09:35:00,41.38,41.47,41.3,41.43,15966.0,39.7394,39.8259,39.6626,39.7874,15966.0
2023-10-13 09:40:00,41.43,41.48,41.37,41.4,8754.0,39.7874,39.8355,39.7298,39.7586,8754.0
2023-10-13 09:45:00,41.4,41.52,41.4,41.48,9427.0,39.7586,39.8739,39.7586,39.8355,9427.0
2023-10-13 09:50:00,41.48,41.51,41.43,41.44,8902.0,39.8355,39.8643,39.7874,39.797,8902.0
2023-10-13 09:55:00,41.43,41.45,41.32,41.34,5839.0,39.7874,39.8067,39.6818,39.701,5839.0
2023-10-13 10:00:00,41.32,41.32,41.17,41.22,7581.0,39.6818,39.6818,39.5378,39.5858,7581.0
2023-10-13 10:05:00,41.22,41.3,41.21,41.3,7185.0,39.5858,39.6626,39.5762,39.6626,7185.0
2023-10-13 10:10:00,41.3,41.32,41.25,41.26,11516.0,39.6626,39.6818,39.6146,39.6242,11516.0
2023-10-13 10:15:00,41.25,41.39,41.25,41.39,84360.0,39.6146,39.749,39.6146,39.749,84360.0
2023-10-13 10:20:00,41.39,41.44,41.36,41.38,15549.0,39.749,39.797,39.7202,39.7394,15549.0
2023-10-13 10:25:00,41.38,41.42,41.33,41.39,38659.0,39.7394,39.7778,39.6914,39.749,38659.0
2023-10-13 10:30:00,41.38,41.46,41.33,41.45,19191.0,39.7394,39.8163,39.6914,39.8067,19191.0
2023-10-13 10:35:00,41.45,41.45,41.29,41.32,45266.0,39.8067,39.8067,39.653,39.6818,45266.0
2023-10-13 10:40:00,41.32,41.44,41.29,41.44,35449.0,39.6818,39.797,39.653,39.797,35449.0
2023-10-13 10:45:00,41.45,41.51,41.42,41.51,9491.0,39.8067,39.8643,39.7778,39.8643,9491.0
2023-10-13 10:50:00,41.5,41.5,41.44,41.45,7032.0,39.8547,39.8547,39.797,39.8067,7032.0
2023-10-13 10:55:00,41.46,41.52,41.44,41.47,9646.0,39.8163,39.8739,39.797,39.8259,9646.0
2023-10-13 11:00:00,41.47,41.5,41.43,41.44,8793.0,39.8259,39.8547,39.7874,39.797,8793.0
2023-10-13 11:05:00,41.42,41.42,41.3,41.38,10631.0,39.7778,39.7778,39.6626,39.7394,10631.0
2023-10-13 11:10:00,41.4,41.49,41.4,41.47,28404.0,39.7586,39.8451,39.7586,39.8259,28404.0
2023-10-13 11:15:00,41.47,41.53,41.45,41.51,11500.0,39.8259,39.8835,39.8067,39.8643,11500.0
2023-10-13 11:20:00,41.51,41.55,41.42,41.42,8858.0,39.8643,39.9027,39.7778,39.7778,8858.0
2023-10-13 11:25:00,41.43,41.47,41.37,41.47,11906.0,39.7874,39.8259,39.7298,39.8259,11906.0
2023-10-13 11:30:00,41.47,41.5,41.43,41.49,25992.0,39.8259,39.8547,39.7874,39.8451,25992.0
2023-10-13 11:35:00,41.51,41.57,41.51,41.55,9555.0,39.8643,39.9219,39.8643,39.9027,9555.0
2023-10-13 11:40:00,41.56,41.57,41.48,41.5,11500.0,39.9123,39.9219,39.8355,39.8547,11500.0
2023-10-13 11:45:00,41.51,41.54,41.49,41.5,5640.0,39.8643,39.8931,39.8451,39.8547,5640.0
2023-10-13 11:50:00,41.5,41.52,41.45,41.48,35831.0,39.8547,39.8739,39.8067,39.8355,35831.0
2023-10-13 11:55:00,41.48,41.54,41.45,41.48,120414.0,39.8355,39.8931,39.8067,39.8355,120414.0
2023-10-13 12:00:00,41.47,41.5,41.45,41.5,13713.0,39.8259,39.8547,39.8067,39.8547,13713.0
2023-10-13 12:05:00,41.51,41.52,41.45,41.48,13125.0,39.8643,39.8739,39.8067,39.8355,13125.0
2023-10-13 12:10:00,41.47,41.48,41.42,41.43,5978.0,39.8259,39.8355,39.7778,39.7874,5978.0
2023-10-13 12:15:00,41.41,41.43,41.29,41.3,87823.0,39.7682,39.7874,39.653,39.6626,87823.0
2023-10-13 12:20:00,41.3,41.35,41.24,41.25,10105.0,39.6626,39.7106,39.605,39.6146,10105.0
2023-10-13 12:25:00,41.24,41.24,41.18,41.19,17410.0,39.605,39.605,39.5474,39.557,17410.0
2023-10-13 12:30:00,41.19,41.31,41.17,41.31,15527.0,39.557,39.6722,39.5378,39.6722,15527.0
2023-10-13 12:35:00,41.31,41.31,41.21,41.22,22396.0,39.6722,39.6722,39.5762,39.5858,22396.0
2023-10-13 12:40:00,41.21,41.29,41.2,41.29,7127.0,39.5762,39.653,39.5666,39.653,7127.0
2023-10-13 12:45:00,41.27,41.3,41.21,41.21,7865.0,39.6338,39.6626,39.5762,39.5762,7865.0
2023-10-13 12:50:00,41.2,41.22,41.17,41.21,23850.0,39.5666,39.5858,39.5378,39.5762,23850.0
2023-10-13 12:55:00,41.2,41.23,41.19,41.19,5840.0,39.5666,39.5954,39.557,39.557,5840.0
2023-10-13 13:00:00,41.19,41.28,41.18,41.23,20363.0,39.557,39.6434,39.5474,39.5954,20363.0
2023-10-13 13:05:00,41.25,41.25,41.19,41.2,9323.0,39.6146,39.6146,39.557,39.5666,9323.0
2023-10-13 13:10:00,41.21,41.25,41.18,41.19,17177.0,39.5762,39.6146,39.5474,39.557,17177.0
2023-10-13 13:15:00,41.19,41.2,41.16,41.16,7600.0,39.557,39.5666,39.5281,39.5281,7600.0
2023-10-13 13:20:00,41.17,41.18,41.07,41.07,11964.0,39.5378,39.5474,39.4417,39.4417,11964.0
2023-10-13 13:25:00,41.07,41.08,40.96,40.96,12935.0,39.4417,39.4513,39.3361,39.3361,12935.0
2023-10-13 13:30:00,40.95,40.95,40.87,40.9,8131.0,39.3265,39.3265,39.2496,39.2785,8131.0
2023-10-13 13:35:00,40.89,40.98,40.84,40.98,12864.0,39.2689,39.3553,39.2208,39.3553,12864.0
2023-10-13 13:40:00,41.0,41.21,40.98,41.2,24180.0,39.3745,39.5762,39.3553,39.5666,24180.0
2023-10-13 13:45:00,41.19,41.19,41.1,41.11,7891.0,39.557,39.557,39.4705,39.4801,7891.0
2023-10-13 13:50:00,41.12,41.13,41.0,41.04,29216.0,39.4897,39.4993,39.3745,39.4129,29216.0
2023-10-13 13:55:00,41.01,41.08,41.0,41.05,9474.0,39.3841,39.4513,39.3745,39.4225,9474.0
2023-10-13 14:00:00,41.06,41.08,41.03,41.03,10742.0,39.4321,39.4513,39.4033,39.4033,10742.0
2023-10-13 14:05:00,41.03,41.11,41.02,41.03,15583.0,39.4033,39.4801,39.3937,39.4033,15583.0
2023-10-13 14:10:00,41.04,41.04,40.97,40.97,18634.0,39.4129,39.4129,39.3457,39.3457,18634.0
2023-10-13 14:15:00,40.97,41.04,40.95,41.04,23242.0,39.3457,39.4129,39.3265,39.4129,23242.0
2023-10-13 14:20:00,41.02,41.09,41.01,41.01,13931.0,39.3937,39.4609,39.3841,39.3841,13931.0
2023-10-13 14:25:00,41.01,41.02,40.97,41.02,21897.0,39.3841,39.3937,39.3457,39.3937,21897.0
2023-10-13 14:30:00,41.01,41.04,40.97,40.97,18834.0,39.3841,39.4129,39.3457,39.3457,18834.0
2023-10-13 14:35:00,40.97,40.98,40.88,40.91,12291.0,39.3457,39.3553,39.2592,39.2881,12291.0
2023-10-13 14:40:00,40.9,40.93,40.89,40.89,10357.0,39.2785,39.3073,39.2689,39.2689,10357.0
2023-10-13 14:45:00,40.88,40.9,40.82,40.83,12717.0,39.2592,39.2785,39.2016,39.2112,12717.0
2023-10-13 14:50:00,40.82,40.93,40.81,40.91,33700.0,39.2016,39.3073,39.192,39.2881,33700.0
2023-10-13 14:55:00,40.91,40.93,40.89,40.91,14849.0,39.2881,39.3073,39.2689,39.2881,14849.0
2023-10-13 15:00:00,40.92,40.95,40.88,40.93,17401.0,39.2977,39.3265,39.2592,39.3073,17401.0
2023-10-13 15:05:00,40.92,40.93,40.84,40.93,16389.0,39.2977,39.3073,39.2208,39.3073,16389.0
2023-10-13 15:10:00,40.92,41.01,40.91,40.96,15725.0,39.2977,39.3841,39.2881,39.3361,15725.0
2023-10-13 15:15:00,40.96,40.96,40.91,40.93,19743.0,39.3361,39.3361,39.2881,39.3073,19743.0
2023-10-13 15:20:00,40.93,40.95,40.92,40.94,16110.0,39.3073,39.3265,39.2977,39.3169,16110.0
2023-10-13 15:25:00,40.95,40.95,40.87,40.9,22863.0,39.3265,39.3265,39.2496,39.2785,22863.0
2023-10-13 15:30:00,40.91,40.97,40.91,40.92,24884.0,39.2881,39.3457,39.2881,39.2977,24884.0
2023-10-13 15:35:00,40.92,40.93,40.85,40.86,21979.0,39.2977,39.3073,39.2304,39.24,21979.0
2023-10-13 15:40:00,40.86,40.88,40.82,40.84,27839.0,39.24,39.2592,39.2016,39.2208,27839.0
2023-10-13 15:45:00,40.84,40.91,40.81,40.91,36759.0,39.2208,39.2881,39.192,39.2881,36759.0
2023-10-13 15:50:00,40.9,41.01,40.89,41.01,59222.0,39.2785,39.3841,39.2689,39.3841,59222.0
2023-10-13 15:55:00,41.0,41.06,40.98,41.01,169405.0,39.3745,39.4321,39.3553,39.3841,169405.0
2023-10-16 09:30:00,41.23,41.37,41.19,41.2,18909.0,39.5954,39.7298,39.557,39.5666,18909.0
2023-10-16 09:35:00,41.21,41.21,41.04,41.18,10223.0,39.5762,39.5762,39.4129,39.5474,10223.0
2023-10-16 09:40:00,41.18,41.19,41.05,41.16,10062.0,39.5474,39.557,39.4225,39.5281,10062.0
2023-10-16 09:45:00,41.14,41.22,41.12,41.19,11274.0,39.5089,39.5858,39.4897,39.557,11274.0
2023-10-16 09:50:00,41.2,41.29,41.18,41.27,10859.0,39.5666,39.653,39.5474,39.6338,10859.0
2023-10-16 09:55:00,41.29,41.31,41.07,41.08,21115.0,39.653,39.6722,39.4417,39.4513,21115.0
2023-10-16 10:00:00,41.04,41.05,40.96,40.96,7264.0,39.4129,39.4225,39.3361,39.3361,7264.0
2023-10-16 10:05:00,40.93,41.0,40.91,41.0,7631.0,39.3073,39.3745,39.2881,39.3745,7631.0
2023-10-16 10:10:00,41.0,41.15,40.97,41.13,14430.0,39.3745,39.5185,39.3457,39.4993,14430.0
2023-10-16 10:15:00,41.14,41.27,41.13,41.26,11149.0,39.5089,39.6338,39.4993,39.6242,11149.0
2023-10-16 10:20:00,41.27,41.28,41.19,41.23,9288.0,39.6338,39.6434,39.557,39.5954,9288.0
2023-10-16 10:25:00,41.24,41.31,41.2,41.3,10467.0,39.605,39.6722,39.5666,39.6626,10467.0
2023-10-16 10:30:00,41.31,41.43,41.29,41.37,10626.0,39.6722,39.7874,39.653,39.7298,10626.0
2023-10-16 10:35:00,41.39,41.43,41.37,41.41,6305.0,39.749,39.7874,39.7298,39.7682,6305.0
2023-10-16 10:40:00,41.41,41.49,41.41,41.49,8296.0,39.7682,39.8451,39.7682,39.8451,8296.0
2023-10-16 10:45:00,41.49,41.52,41.46,41.48,9343.0,39.8451,39.8739,39.8163,39.8355,9343.0
2023-10-16 10:50:00,41.48,41.48,41.34,41.35,15777.0,39.8355,39.8355,39.701,39.7106,15777.0
2023-10-16 10:55:00,41.34,41.35,41.25,41.28,26014.0,39.701,39.7106,39.6146,39.6434,26014.0
2023-10-16 11:00:00,41.28,41.31,41.19,41.26,43570.0,39.6434,39.6722,39.557,39.6242,43570.0
2023-10-16 11:05:00,41.28,41.32,41.25,41.25,17998.0,39.6434,39.6818,39.6146,39.6146,17998.0
2023-10-16 11:10:00,41.26,41.26,41.14,41.14,15252.0,39.6242,39.6242,39.5089,39.5089,15252.0
2023-10-16 11:15:00,41.14,41.22,41.12,41.21,25872.0,39.5089,39.5858,39.4897,39.5762,25872.0
2023-10-16 11:20:00,41.22,41.23,41.16,41.19,8812.0,39.5858,39.5954,39.5281,39.557,8812.0
2023-10-16 11:25:00,41.18,41.2,41.11,41.15,31361.0,39.5474,39.5666,39.4801,39.5185,31361.0
2023-10-16 11:30:00,41.16,41.17,41.08,41.08,20081.0,39.5281,39.5378,39.4513,39.4513,20081.0
2023-10-16 11:35:00,41.08,41.19,41.04,41.17,8021.0,39.4513,39.557,39.4129,39.5378,8021.0
2023-10-16 11:40:00,41.17,41.18,41.13,41.13,5724.0,39.5378,39.5474,39.4993,39.4993,5724.0
2023-10-16 11:45:00,41.13,41.13,41.07,41.13,10294.0,39.4993,39.4993,39.4417,39.4993,10294.0
2023-10-16 11:50:00,41.13,41.21,41.12,41.19,6983.0,39.4993,39.5762,39.4897,39.557,6983.0
2023-10-16 11:55:00,41.18,41.22,41.18,41.22,3829.0,39.5474,39.5858,39.5474,39.5858,3829.0
2023-10-16 12:00:00,41.23,41.23,41.18,41.19,8995.0,39.5954,39.5954,39.5474,39.557,8995.0
2023-10-16 12:05:00,41.19,41.22,41.11,41.12,18144.0,39.557,39.5858,39.4801,39.4897,18144.0
2023-10-16 12:10:00,41.12,41.16,41.12,41.16,6380.0,39.4897,39.5281,39.4897,39.5281,6380.0
2023-10-16 12:15:00,41.16,41.24,41.16,41.23,5718.0,39.5281,39.605,39.5281,39.5954,5718.0
2023-10-16 12:20:00,41.24,41.26,41.19,41.25,6770.0,39.605,39.6242,39.557,39.6146,6770.0
2023-10-16 12:25:00,41.25,41.26,41.21,41.26,5119.0,39.6146,39.6242,39.5762,39.6242,5119.0
2023-10-16 12:30:00,41.25,41.28,41.22,41.23,7873.0,39.6146,39.6434,39.5858,39.5954,7873.0
2023-10-16 12:35:00,41.22,41.25,41.2,41.24,4467.0,39.5858,39.6146,39.5666,39.605,4467.0
2023-10-16 12:40:00,41.23,41.31,41.23,41.28,131932.0,39.5954,39.6722,39.5954,39.6434,131932.0
2023-10-16 12:45:00,41.3,41.4,41.3,41.39,6486.0,39.6626,39.7586,39.6626,39.749,6486.0
2023-10-16 12:50:00,41.38,41.43,41.35,41.36,9079.0,39.7394,39.7874,39.7106,39.7202,9079.0
2023-10-16 12:55:00,41.36,41.45,41.35,41.44,43583.0,39.7202,39.8067,39.7106,39.797,43583.0
2023-10-16 13:00:00,41.45,41.45,41.4,41.41,6350.0,39.8067,39.8067,39.7586,39.7682,6350.0
2023-10-16 13:05:00,41.41,41.44,41.39,41.43,5656.0,39.7682,39.797,39.749,39.7874,5656.0
2023-10-16 13:10:00,41.43,41.44,41.36,41.39,33393.0,39.7874,39.797,39.7202,39.749,33393.0
2023-10-16 13:15:00,41.39,41.41,41.34,41.37,37626.0,39.749,39.7682,39.701,39.7298,37626.0
2023-10-16 13:20:00,41.36,41.39,41.27,41.34,26030.0,39.7202,39.749,39.6338,39.701,26030.0
2023-10-16 13:25:00,41.34,41.4,41.29,41.4,5011.0,39.701,39.7586,39.653,39.7586,5011.0
2023-10-16 13:30:00,41.42,41.42,41.38,41.39,9269.0,39.7778,39.7778,39.7394,39.749,9269.0
2023-10-16 13:35:00,41.38,41.46,41.37,41.45,12549.0,39.7394,39.8163,39.7298,39.8067,12549.0
2023-10-16 13:40:00,41.47,41.5,41.42,41.45,15571.0,39.8259,39.8547,39.7778,39.8067,15571.0
2023-10-16 13:45:00,41.45,41.45,41.4,41.43,11406.0,39.8067,39.8067,39.7586,39.7874,11406.0
2023-10-16 13:50:00,41.43,41.45,41.42,41.44,20238.0,39.7874,39.8067,39.7778,39.797,20238.0
2023-10-16 13:55:00,41.44,41.5,41.44,41.48,5180.0,39.797,39.8547,39.797,39.8355,5180.0
2023-10-16 14:00:00,41.49,41.49,41.42,41.43,11258.0,39.8451,39.8451,39.7778,39.7874,11258.0
2023-10-16 14:05:00,41.42,41.42,41.36,41.41,43251.0,39.7778,39.7778,39.7202,39.7682,43251.0
2023-10-16 14:10:00,41.41,41.42,41.37,41.38,10049.0,39.7682,39.7778,39.7298,39.7394,10049.0
2023-10-16 14:15:00,41.38,41.38,41.3,41.31,23143.0,39.7394,39.7394,39.6626,39.6722,23143.0
2023-10-16 14:20:00,41.31,41.41,41.31,41.4,30147.0,39.6722,39.7682,39.6722,39.7586,30147.0
2023-10-16 14:25:00,41.4,41.43,41.39,41.39,10792.0,39.7586,39.7874,39.749,39.749,10792.0
2023-10-16 14:30:00,41.38,41.45,41.33,41.45,12928.0,39.7394,39.8067,39.6914,39.8067,12928.0
2023-10-16 14:35:00,41.45,41.5,41.45,41.5,9061.0,39.8067,39.8547,39.8067,39.8547,9061.0
2023-10-16 14:40:00,41.5,41.53,41.48,41.53,5010.0,39.8547,39.8835,39.8355,39.8835,5010.0
2023-10-16 14:45:00,41.53,41.57,41.52,41.57,8282.0,39.8835,39.9219,39.8739,39.9219,8282.0
2023-10-16 14:50:00,41.57,41.62,41.55,41.62,7968.0,39.9219,39.9699,39.9027,39.9699,7968.0
2023-10-16 14:55:00,41.62,41.7,41.61,41.69,12142.0,39.9699,40.0467,39.9603,40.0371,12142.0
2023-10-16 15:00:00,41.69,41.72,41.64,41.67,14403.0,40.0371,40.0659,39.9891,40.0179,14403.0
2023-10-16 15:05:00,41.67,41.74,41.67,41.71,12818.0,40.0179,40.0852,40.0179,40.0563,12818.0
2023-10-16 15:10:00,41.71,41.71,41.62,41.7,28064.0,40.0563,40.0563,39.9699,40.0467,28064.0
2023-10-16 15:15:00,41.7,41.72,41.69,41.69,13838.0,40.0467,40.0659,40.0371,40.0371,13838.0
2023-10-16 15:20:00,41.69,41.77,41.65,41.68,33186.0,40.0371,40.114,39.9987,40.0275,33186.0
2023-10-16 15:25:00,41.68,41.7,41.66,41.66,14773.0,40.0275,40.0467,40.0083,40.0083,14773.0
2023-10-16 15:30:00,41.67,41.7,41.59,41.59,31288.0,40.0179,40.0467,39.9411,39.9411,31288.0
2023-10-16 15:35:00,41.59,41.71,41.57,41.69,52615.0,39.9411,40.0563,39.9219,40.0371,52615.0
2023-10-16 15:40:00,41.7,41.71,41.6,41.61,23726.0,40.0467,40.0563,39.9507,39.9603,23726.0
2023-10-16 15:45:00,41.6,41.65,41.59,41.63,24073.0,39.9507,39.9987,39.9411,39.9795,24073.0
2023-10-16 15:50:00,41.63,41.64,41.56,41.6,58177.0,39.9795,39.9891,39.9123,39.9507,58177.0
2023-10-16 15:55:00,41.59,41.62,41.53,41.53,174098.0,39.9411,39.9699,39.8835,39.8835,174098.0
2023-10-17 09:30:00,41.28,41.46,41.28,41.41,30624.0,39.6434,39.8163,39.6434,39.7682,30624.0
2023-10-17 09:35:00,41.4,41.53,41.39,41.49,14388.0,39.7586,39.8835,39.749,39.8451,14388.0
2023-10-17 09:40:00,41.5,41.56,41.37,41.37,8450.0,39.8547,39.9123,39.7298,39.7298,8450.0
2023-10-17 09:45:00,41.37,41.47,41.26,41.26,19232.0,39.7298,39.8259,39.6242,39.6242,19232.0
2023-10-17 09:50:00,41.26,41.34,41.24,41.3,15812.0,39.6242,39.701,39.605,39.6626,15812.0
2023-10-17 09:55:00,41.31,41.36,41.24,41.25,10559.0,39.6722,39.7202,39.605,39.6146,10559.0
2023-10-17 10:00:00,41.25,41.35,41.23,41.33,15377.0,39.6146,39.7106,39.5954,39.6914,15377.0
2023-10-17 10:05:00,41.34,41.45,41.3,41.45,15583.0,39.701,39.8067,39.6626,39.8067,15583.0
2023-10-17 10:10:00,41.45,41.58,41.43,41.55,15824.0,39.8067,39.9315,39.7874,39.9027,15824.0
2023-10-17 10:15:00,41.53,41.57,41.46,41.49,13487.0,39.8835,39.9219,39.8163,39.8451,13487.0
2023-10-17 10:20:00,41.48,41.7,41.48,41.7,36944.0,39.8355,40.0467,39.8355,40.0467,36944.0
2023-10-17 10:25:00,41.7,41.7,41.57,41.61,23739.0,40.0467,40.0467,39.9219,39.9603,23739.0
2023-10-17 10:30:00,41.59,41.62,41.57,41.62,8337.0,39.9411,39.9699,39.9219,39.9699,8337.0
2023-10-17 10:35:00,41.61,41.77,41.6,41.75,11203.0,39.9603,40.114,39.9507,40.0948,11203.0
2023-10-17 10:40:00,41.73,41.74,41.67,41.71,7513.0,40.0755,40.0852,40.0179,40.0563,7513.0
2023-10-17 10:45:00,41.71,41.72,41.57,41.58,8303.0,40.0563,40.0659,39.9219,39.9315,8303.0
2023-10-17 10:50:00,41.57,41.59,41.53,41.56,6121.0,39.9219,39.9411,39.8835,39.9123,6121.0
2023-10-17 10:55:00,41.55,41.62,41.53,41.59,13039.0,39.9027,39.9699,39.8835,39.9411,13039.0
2023-10-17 11:00:00,41.6,41.62,41.58,41.62,23374.0,39.9507,39.9699,39.9315,39.9699,23374.0
2023-10-17 11:05:00,41.62,41.67,41.6,41.66,11445.0,39.9699,40.0179,39.9507,40.0083,11445.0
2023-10-17 11:10:00,41.68,41.72,41.63,41.65,15157.0,40.0275,40.0659,39.9795,39.9987,15157.0
2023-10-17 11:15:00,41.64,41.76,41.64,41.76,12729.0,39.9891,40.1044,39.9891,40.1044,12729.0
2023-10-17 11:20:00,41.75,41.8,41.74,41.79,7775.0,40.0948,40.1428,40.0852,40.1332,7775.0
2023-10-17 11:25:00,41.79,41.89,41.79,41.89,12086.0,40.1332,40.2292,40.1332,40.2292,12086.0
2023-10-17 11:30:00,41.87,41.87,41.76,41.76,15473.0,40.21,40.21,40.1044,40.1044,15473.0
2023-10-17 11:35:00,41.76,41.77,41.69,41.71,18509.0,40.1044,40.114,40.0371,40.0563,18509.0
2023-10-17 11:40:00,41.72,41.8,41.71,41.78,13294.0,40.0659,40.1428,40.0563,40.1236,13294.0
2023-10-17 11:45:00,41.8,41.86,41.79,41.85,6889.0,40.1428,40.2004,40.1332,40.1908,6889.0
2023-10-17 11:50:00,41.84,41.95,41.84,41.95,12810.0,40.1812,40.2868,40.1812,40.2868,12810.0
2023-10-17 11:55:00,41.94,41.94,41.83,41.84,7171.0,40.2772,40.2772,40.1716,40.1812,7171.0
2023-10-17 12:00:00,41.85,41.87,41.77,41.8,10080.0,40.1908,40.21,40.114,40.1428,10080.0
2023-10-17 12:05:00,41.8,41.8,41.75,41.77,7288.0,40.1428,40.1428,40.0948,40.114,7288.0
2023-10-17 12:10:00,41.77,41.79,41.72,41.74,11136.0,40.114,40.1332,40.0659,40.0852,11136.0
2023-10-17 12:15:00,41.73,41.79,41.71,41.74,15658.0,40.0755,40.1332,40.0563,40.0852,15658.0
2023-10-17 12:20:00,41.74,41.75,41.68,41.71,42899.0,40.0852,40.0948,40.0275,40.0563,42899.0
2023-10-17 12:25:00,41.71,41.74,41.69,41.71,16182.0,40.0563,40.0852,40.0371,40.0563,16182.0
2023-10-17 12:30:00,41.72,41.73,41.68,41.71,14826.0,40.0659,40.0755,40.0275,40.0563,14826.0
2023-10-17 12:35:00,41.7,41.72,41.65,41.65,13196.0,40.0467,40.0659,39.9987,39.9987,13196.0
2023-10-17 12:40:00,41.67,41.7,41.62,41.64,16273.0,40.0179,40.0467,39.9699,39.9891,16273.0
2023-10-17 12:45:00,41.63,41.73,41.58,41.73,54971.0,39.9795,40.0755,39.9315,40.0755,54971.0
2023-10-17 12:50:00,41.73,41.78,41.71,41.73,54441.0,40.0755,40.1236,40.0563,40.0755,54441.0
2023-10-17 12:55:00,41.75,41.75,41.69,41.71,15434.0,40.0948,40.0948,40.0371,40.0563,15434.0
2023-10-17 13:00:00,41.7,41.77,41.7,41.74,14709.0,40.0467,40.114,40.0467,40.0852,14709.0
2023-10-17 13:05:00,41.74,41.78,41.72,41.77,13294.0,40.0852,40.1236,40.0659,40.114,13294.0
2023-10-17 13:10:00,41.77,41.82,41.77,41.79,8939.0,40.114,40.162,40.114,40.1332,8939.0
2023-10-17 13:15:00,41.79,41.79,41.68,41.7,13130.0,40.1332,40.1332,40.0275,40.0467,13130.0
2023-10-17 13:20:00,41.7,41.77,41.69,41.74,11495.0,40.0467,40.114,40.0371,40.0852,11495.0
2023-10-17 13:25:00,41.74,41.77,41.72,41.77,4917.0,40.0852,40.114,40.0659,40.114,4917.0
2023-10-17 13:30:00,41.77,41.8,41.7,41.76,10413.0,40.114,40.1428,40.0467,40.1044,10413.0
2023-10-17 13:35:00,41.76,41.78,41.73,41.73,8373.0,40.1044,40.1236,40.0755,40.0755,8373.0
2023-10-17 13:40:00,41.73,41.78,41.73,41.77,8444.0,40.0755,40.1236,40.0755,40.114,8444.0
2023-10-17 13:45:00,41.76,41.78,41.72,41.76,14959.0,40.1044,40.1236,40.0659,40.1044,14959.0
2023-10-17 13:50:00,41.76,41.78,41.71,41.73,13023.0,40.1044,40.1236,40.0563,40.0755,13023.0
2023-10-17 13:55:00,41.73,41.79,41.73,41.79,9742.0,40.0755,40.1332,40.0755,40.1332,9742.0
2023-10-17 14:00:00,41.78,41.84,41.77,41.79,8772.0,40.1236,40.1812,40.114,40.1332,8772.0
2023-10-17 14:05:00,41.77,41.79,41.76,41.79,7619.0,40.114,40.1332,40.1044,40.1332,7619.0
2023-10-17 14:10:00,41.78,41.8,41.76,41.78,8387.0,40.1236,40.1428,40.1044,40.1236,8387.0
2023-10-17 14:15:00,41.79,41.83,41.77,41.79,13912.0,40.1332,40.1716,40.114,40.1332,13912.0
2023-10-17 14:20:00,41.8,41.87,41.79,41.87,5153.0,40.1428,40.21,40.1332,40.21,5153.0
2023-10-17 14:25:00,41.86,41.86,41.82,41.85,7728.0,40.2004,40.2004,40.162,40.1908,7728.0
2023-10-17 14:30:00,41.86,41.88,41.8,41.81,9753.0,40.2004,40.2196,40.1428,40.1524,9753.0
2023-10-17 14:35:00,41.81,41.82,41.74,41.77,15203.0,40.1524,40.162,40.0852,40.114,15203.0
2023-10-17 14:40:00,41.77,41.77,41.71,41.75,29194.0,40.114,40.114,40.0563,40.0948,29194.0
2023-10-17 14:45:00,41.75,41.76,41.69,41.71,26333.0,40.0948,40.1044,40.0371,40.0563,26333.0
2023-10-17 14:50:00,41.71,41.72,41.65,41.66,22382.0,40.0563,40.0659,39.9987,40.0083,22382.0
2023-10-17 14:55:00,41.65,41.71,41.61,41.7,45599.0,39.9987,40.0563,39.9603,40.0467,45599.0
2023-10-17 15:00:00,41.69,41.76,41.69,41.76,20198.0,40.0371,40.1044,40.0371,40.1044,20198.0
2023-10-17 15:05:00,41.77,41.89,41.77,41.88,13280.0,40.114,40.2292,40.114,40.2196,13280.0
2023-10-17 15:10:00,41.88,41.9,41.85,41.86,15160.0,40.2196,40.2388,40.1908,40.2004,15160.0
2023-10-17 15:15:00,41.86,41.9,41.83,41.85,25855.0,40.2004,40.2388,40.1716,40.1908,25855.0
2023-10-17 15:20:00,41.85,41.88,41.82,41.84,15986.0,40.1908,40.2196,40.162,40.1812,15986.0
2023-10-17 15:25:00,41.84,41.84,41.78,41.8,31885.0,40.1812,40.1812,40.1236,40.1428,31885.0
2023-10-17 15:30:00,41.8,41.88,41.78,41.86,38084.0,40.1428,40.2196,40.1236,40.2004,38084.0
2023-10-17 15:35:00,41.86,41.87,41.81,41.83,20903.0,40.2004,40.21,40.1524,40.1716,20903.0
2023-10-17 15:40:00,41.83,41.84,41.81,41.82,28701.0,40.1716,40.1812,40.1524,40.162,28701.0
2023-10-17 15:45:00,41.82,41.83,41.79,41.8,34963.0,40.162,40.1716,40.1332,40.1428,34963.0
2023-10-17 15:50:00,41.78,41.84,41.76,41.84,92401.0,40.1236,40.1812,40.1044,40.1812,92401.0
2023-10-17 15:55:00,41.84,42.02,41.84,42.02,397722.0,40.1812,40.3541,40.1812,40.3541,397722.0
2023-10-18 09:30:00,41.85,41.88,41.47,41.59,58312.0,40.1908,40.2196,39.8259,39.9411,58312.0
2023-10-18 09:35:00,41.56,41.75,41.56,41.71,23212.0,39.9123,40.0948,39.9123,40.0563,23212.0
2023-10-18 09:40:00,41.75,41.97,41.73,41.89,28573.0,40.0948,40.306,40.0755,40.2292,28573.0
2023-10-18 09:45:00,41.9,41.93,41.75,41.86,37020.0,40.2388,40.2676,40.0948,40.2004,37020.0
2023-10-18 09:50:00,41.85,41.95,41.8,41.95,11930.0,40.1908,40.2868,40.1428,40.2868,11930.0
2023-10-18 09:55:00,41.95,41.99,41.88,41.93,11169.0,40.2868,40.3252,40.2196,40.2676,11169.0
2023-10-18 10:00:00,41.93,41.97,41.86,41.87,19971.0,40.2676,40.306,40.2004,40.21,19971.0
2023-10-18 10:05:00,41.87,41.92,41.81,41.84,16846.0,40.21,40.258,40.1524,40.1812,16846.0
2023-10-18 10:10:00,41.83,41.84,41.66,41.68,18164.0,40.1716,40.1812,40.0083,40.0275,18164.0
2023-10-18 10:15:00,41.67,41.85,41.66,41.85,12932.0,40.0179,40.1908,40.0083,40.1908,12932.0
2023-10-18 10:20:00,41.84,41.94,41.84,41.94,13087.0,40.1812,40.2772,40.1812,40.2772,13087.0
2023-10-18 10:25:00,41.93,41.93,41.75,41.78,19294.0,40.2676,40.2676,40.0948,40.1236,19294.0
2023-10-18 10:30:00,41.76,41.78,41.72,41.73,36499.0,40.1044,40.1236,40.0659,40.0755,36499.0
2023-10-18 10:35:00,41.71,41.71,41.62,41.63,17655.0,40.0563,40.0563,39.9699,39.9795,17655.0
2023-10-18 10:40:00,41.62,41.63,41.56,41.59,17490.0,39.9699,39.9795,39.9123,39.9411,17490.0
2023-10-18 10:45:00,41.59,41.64,41.56,41.59,21561.0,39.9411,39.9891,39.9123,39.9411,21561.0
2023-10-18 10:50:00,41.59,41.62,41.53,41.57,16096.0,39.9411,39.9699,39.8835,39.9219,16096.0
2023-10-18 10:55:00,41.55,41.71,41.54,41.71,11094.0,39.9027,40.0563,39.8931,40.0563,11094.0
2023-10-18 11:00:00,41.69,41.71,41.65,41.68,18641.0,40.0371,40.0563,39.9987,40.0275,18641.0
2023-10-18 11:05:00,41.67,41.73,41.62,41.62,21097.0,40.0179,40.0755,39.9699,39.9699,21097.0
2023-10-18 11:10:00,41.62,41.68,41.59,41.68,18631.0,39.9699,40.0275,39.9411,40.0275,18631.0
2023-10-18 11:15:00,41.68,41.75,41.68,41.7,13416.0,40.0275,40.0948,40.0275,40.0467,13416.0
2023-10-18 11:20:00,41.69,41.7,41.62,41.68,10171.0,40.0371,40.0467,39.9699,40.0275,10171.0
2023-10-18 11:25:00,41.68,41.72,41.59,41.61,26807.0,40.0275,40.0659,39.9411,39.9603,26807.0
2023-10-18 11:30:00,41.6,41.63,41.54,41.54,7678.0,39.9507,39.9795,39.8931,39.8931,7678.0
2023-10-18 11:35:00,41.53,41.63,41.52,41.62,19921.0,39.8835,39.9795,39.8739,39.9699,19921.0
2023-10-18 11:40:00,41.61,41.64,41.6,41.6,7840.0,39.9603,39.9891,39.9507,39.9507,7840.0
2023-10-18 11:45:00,41.6,41.61,41.49,41.52,7364.0,39.9507,39.9603,39.8451,39.8739,7364.0
2023-10-18 11:50:00,41.52,41.54,41.47,41.53,7949.0,39.8739,39.8931,39.8259,39.8835,7949.0
2023-10-18 11:55:00,41.54,41.54,41.47,41.49,5804.0,39.8931,39.8931,39.8259,39.8451,5804.0
2023-10-18 12:00:00,41.48,41.54,41.41,41.54,11412.0,39.8355,39.8931,39.7682,39.8931,11412.0
2023-10-18 12:05:00,41.54,41.56,41.49,41.56,4111.0,39.8931,39.9123,39.8451,39.9123,4111.0
2023-10-18 12:10:00,41.55,41.55,41.48,41.48,10874.0,39.9027,39.9027,39.8355,39.8355,10874.0
2023-10-18 12:15:00,41.49,41.54,41.47,41.52,6741.0,39.8451,39.8931,39.8259,39.8739,6741.0
2023-10-18 12:20:00,41.54,41.6,41.53,41.58,9337.0,39.8931,39.9507,39.8835,39.9315,9337.0
2023-10-18 12:25:00,41.58,41.64,41.58,41.64,7413.0,39.9315,39.9891,39.9315,39.9891,7413.0
2023-10-18 12:30:00,41.64,41.66,41.57,41.58,16105.0,39.9891,40.0083,39.9219,39.9315,16105.0
2023-10-18 12:35:00,41.57,41.63,41.57,41.63,5904.0,39.9219,39.9795,39.9219,39.9795,5904.0
2023-10-18 12:40:00,41.63,41.68,41.63,41.65,6177.0,39.9795,40.0275,39.9795,39.9987,6177.0
2023-10-18 12:45:00,41.66,41.68,41.64,41.67,5499.0,40.0083,40.0275,39.9891,40.0179,5499.0
2023-10-18 12:50:00,41.66,41.67,41.65,41.67,2829.0,40.0083,40.0179,39.9987,40.0179,2829.0
2023-10-18 12:55:00,41.68,41.75,41.68,41.72,9795.0,40.0275,40.0948,40.0275,40.0659,9795.0
2023-10-18 13:00:00,41.71,41.83,41.68,41.83,21322.0,40.0563,40.1716,40.0275,40.1716,21322.0
2023-10-18 13:05:00,41.84,41.84,41.76,41.77,19012.0,40.1812,40.1812,40.1044,40.114,19012.0
2023-10-18 13:10:00,41.77,41.81,41.74,41.74,18252.0,40.114,40.1524,40.0852,40.0852,18252.0
2023-10-18 13:15:00,41.74,41.8,41.74,41.8,27226.0,40.0852,40.1428,40.0852,40.1428,27226.0
2023-10-18 13:20:00,41.81,41.82,41.77,41.79,4894.0,40.1524,40.162,40.114,40.1332,4894.0
2023-10-18 13:25:00,41.8,41.81,41.65,41.7,59613.0,40.1428,40.1524,39.9987,40.0467,59613.0
2023-10-18 13:30:00,41.71,41.72,41.66,41.68,8490.0,40.0563,40.0659,40.0083,40.0275,8490.0
2023-10-18 13:35:00,41.66,41.68,41.57,41.6,19680.0,40.0083,40.0275,39.9219,39.9507,19680.0
2023-10-18 13:40:00,41.59,41.65,41.59,41.65,6705.0,39.9411,39.9987,39.9411,39.9987,6705.0
2023-10-18 13:45:00,41.64,41.64,41.61,41.62,4526.0,39.9891,39.9891,39.9603,39.9699,4526.0
2023-10-18 13:50:00,41.62,41.64,41.61,41.63,6977.0,39.9699,39.9891,39.9603,39.9795,6977.0
2023-10-18 13:55:00,41.64,41.7,41.61,41.67,93588.0,39.9891,40.0467,39.9603,40.0179,93588.0
2023-10-18 14:00:00,41.67,41.73,41.59,41.73,51303.0,40.0179,40.0755,39.9411,40.0755,51303.0
2023-10-18 14:05:00,41.76,41.81,41.73,41.8,45971.0,40.1044,40.1524,40.0755,40.1428,45971.0
2023-10-18 14:10:00,41.8,41.8,41.69,41.7,28019.0,40.1428,40.1428,40.0371,40.0467,28019.0
2023-10-18 14:15:00,41.69,41.71,41.63,41.64,23216.0,40.0371,40.0563,39.9795,39.9891,23216.0
2023-10-18 14:20:00,41.63,41.66,41.63,41.64,43491.0,39.9795,40.0083,39.9795,39.9891,43491.0
2023-10-18 14:25:00,41.64,41.7,41.59,41.7,42044.0,39.9891,40.0467,39.9411,40.0467,42044.0
2023-10-18 14:30:00,41.69,41.79,41.69,41.76,13915.0,40.0371,40.1332,40.0371,40.1044,13915.0
2023-10-18 14:35:00,41.75,41.76,41.65,41.67,17550.0,40.0948,40.1044,39.9987,40.0179,17550.0
2023-10-18 14:40:00,41.66,41.76,41.66,41.74,18894.0,40.0083,40.1044,40.0083,40.0852,18894.0
2023-10-18 14:45:00,41.74,41.76,41.69,41.7,13866.0,40.0852,40.1044,40.0371,40.0467,13866.0
2023-10-18 14:50:00,41.7,41.7,41.6,41.63,5157.0,40.0467,40.0467,39.9507,39.9795,5157.0
2023-10-18 14:55:00,41.62,41.67,41.62,41.67,5754.0,39.9699,40.0179,39.9699,40.0179,5754.0
2023-10-18 15:00:00,41.66,41.66,41.59,41.65,14809.0,40.0083,40.0083,39.9411,39.9987,14809.0
2023-10-18 15:05:00,41.66,41.66,41.57,41.61,30235.0,40.0083,40.0083,39.9219,39.9603,30235.0
2023-10-18 15:10:00,41.61,41.69,41.6,41.69,7604.0,39.9603,40.0371,39.9507,40.0371,7604.0
2023-10-18 15:15:00,41.67,41.68,41.6,41.64,19837.0,40.0179,40.0275,39.9507,39.9891,19837.0
2023-10-18 15:20:00,41.62,41.71,41.62,41.71,10129.0,39.9699,40.0563,39.9699,40.0563,10129.0
2023-10-18 15:25:00,41.71,41.71,41.57,41.58,26296.0,40.0563,40.0563,39.9219,39.9315,26296.0
2023-10-18 15:30:00,41.59,41.69,41.56,41.68,24924.0,39.9411,40.0371,39.9123,40.0275,24924.0
2023-10-18 15:35:00,41.69,41.69,41.62,41.63,18492.0,40.0371,40.0371,39.9699,39.9795,18492.0
2023-10-18 15:40:00,41.63,41.63,41.55,41.56,28161.0,39.9795,39.9795,39.9027,39.9123,28161.0
2023-10-18 15:45:00,41.55,41.55,41.46,41.48,40742.0,39.9027,39.9027,39.8163,39.8355,40742.0
2023-10-18 15:50:00,41.49,41.55,41.44,41.46,54691.0,39.8451,39.9027,39.797,39.8163,54691.0
2023-10-18 15:55:00,41.46,41.52,41.45,41.49,169638.0,39.8163,39.8739,39.8067,39.8451,169638.0
2023-10-19 09:30:00,41.37,41.5,41.19,41.23,30126.0,39.7298,39.8547,39.557,39.5954,30126.0
2023-10-19 09:35:00,41.26,41.26,41.06,41.2,11149.0,39.6242,39.6242,39.4321,39.5666,11149.0
2023-10-19 09:40:00,41.17,41.25,41.15,41.2,9850.0,39.5378,39.6146,39.5185,39.5666,9850.0
2023-10-19 09:45:00,41.16,41.2,41.1,41.19,9294.0,39.5281,39.5666,39.4705,39.557,9294.0
2023-10-19 09:50:00,41.19,41.29,41.18,41.27,10809.0,39.557,39.653,39.5474,39.6338,10809.0
2023-10-19 09:55:00,41.27,41.29,41.19,41.19,10432.0,39.6338,39.653,39.557,39.557,10432.0
2023-10-19 10:00:00,41.19,41.3,41.17,41.3,12100.0,39.557,39.6626,39.5378,39.6626,12100.0
2023-10-19 10:05:00,41.32,41.33,41.19,41.19,13435.0,39.6818,39.6914,39.557,39.557,13435.0
2023-10-19 10:10:00,41.2,41.21,41.1,41.18,12251.0,39.5666,39.5762,39.4705,39.5474,12251.0
2023-10-19 10:15:00,41.19,41.19,41.13,41.18,7422.0,39.557,39.557,39.4993,39.5474,7422.0
2023-10-19 10:20:00,41.19,41.2,41.07,41.14,14267.0,39.557,39.5666,39.4417,39.5089,14267.0
2023-10-19 10:25:00,41.14,41.15,41.06,41.08,10938.0,39.5089,39.5185,39.4321,39.4513,10938.0
2023-10-19 10:30:00,41.07,41.14,41.05,41.14,11425.0,39.4417,39.5089,39.4225,39.5089,11425.0
2023-10-19 10:35:00,41.13,41.21,41.08,41.09,15839.0,39.4993,39.5762,39.4513,39.4609,15839.0
2023-10-19 10:40:00,41.1,41.12,41.05,41.1,9626.0,39.4705,39.4897,39.4225,39.4705,9626.0
2023-10-19 10:45:00,41.1,41.2,41.1,41.19,5921.0,39.4705,39.5666,39.4705,39.557,5921.0
2023-10-19 10:50:00,41.2,41.28,41.2,41.24,5739.0,39.5666,39.6434,39.5666,39.605,5739.0
2023-10-19 10:55:00,41.22,41.23,41.16,41.2,8179.0,39.5858,39.5954,39.5281,39.5666,8179.0
2023-10-19 11:00:00,41.19,41.25,41.18,41.19,9624.0,39.557,39.6146,39.5474,39.557,9624.0
2023-10-19 11:05:00,41.19,41.23,41.15,41.16,8441.0,39.557,39.5954,39.5185,39.5281,8441.0
2023-10-19 11:10:00,41.16,41.18,41.11,41.17,8695.0,39.5281,39.5474,39.4801,39.5378,8695.0
2023-10-19 11:15:00,41.16,41.21,41.14,41.19,8297.0,39.5281,39.5762,39.5089,39.557,8297.0
2023-10-19 11:20:00,41.21,41.3,41.18,41.29,8362.0,39.5762,39.6626,39.5474,39.653,8362.0
2023-10-19 11:25:00,41.29,41.34,41.28,41.33,8191.0,39.653,39.701,39.6434,39.6914,8191.0
2023-10-19 11:30:00,41.34,41.39,41.33,41.39,7330.0,39.701,39.749,39.6914,39.749,7330.0
2023-10-19 11:35:00,41.41,41.48,41.41,41.45,7466.0,39.7682,39.8355,39.7682,39.8067,7466.0
2023-10-19 11:40:00,41.46,41.54,41.46,41.54,8707.0,39.8163,39.8931,39.8163,39.8931,8707.0
2023-10-19 11:45:00,41.53,41.55,41.52,41.55,3980.0,39.8835,39.9027,39.8739,39.9027,3980.0
2023-10-19 11:50:00,41.55,41.56,41.39,41.4,9556.0,39.9027,39.9123,39.749,39.7586,9556.0
2023-10-19 11:55:00,41.4,41.44,41.39,41.44,6466.0,39.7586,39.797,39.749,39.797,6466.0
2023-10-19 12:00:00,41.43,41.62,41.36,41.54,17544.0,39.7874,39.9699,39.7202,39.8931,17544.0
2023-10-19 12:05:00,41.54,41.55,41.46,41.49,9450.0,39.8931,39.9027,39.8163,39.8451,9450.0
2023-10-19 12:10:00,41.48,41.52,41.47,41.5,6274.0,39.8355,39.8739,39.8259,39.8547,6274.0
2023-10-19 12:15:00,41.48,41.6,41.48,41.59,8365.0,39.8355,39.9507,39.8355,39.9411,8365.0
2023-10-19 12:20:00,41.59,41.67,41.58,41.58,12320.0,39.9411,40.0179,39.9315,39.9315,12320.0
2023-10-19 12:25:00,41.54,41.54,41.35,41.37,9467.0,39.8931,39.8931,39.7106,39.7298,9467.0
2023-10-19 12:30:00,41.39,41.44,41.26,41.27,5320.0,39.749,39.797,39.6242,39.6338,5320.0
2023-10-19 12:35:00,41.28,41.28,41.19,41.25,38315.0,39.6434,39.6434,39.557,39.6146,38315.0
2023-10-19 12:40:00,41.26,41.38,41.25,41.3,12424.0,39.6242,39.7394,39.6146,39.6626,12424.0
2023-10-19 12:45:00,41.31,41.45,41.31,41.45,16696.0,39.6722,39.8067,39.6722,39.8067,16696.0
2023-10-19 12:50:00,41.44,41.52,41.41,41.52,12259.0,39.797,39.8739,39.7682,39.8739,12259.0
2023-10-19 12:55:00,41.53,41.57,41.49,41.52,7710.0,39.8835,39.9219,39.8451,39.8739,7710.0
2023-10-19 13:00:00,41.53,41.65,41.51,41.58,11221.0,39.8835,39.9987,39.8643,39.9315,11221.0
2023-10-19 13:05:00,41.6,41.7,41.59,41.7,8292.0,39.9507,40.0467,39.9411,40.0467,8292.0
2023-10-19 13:10:00,41.68,41.68,41.56,41.58,9809.0,40.0275,40.0275,39.9123,39.9315,9809.0
2023-10-19 13:15:00,41.57,41.65,41.54,41.6,10967.0,39.9219,39.9987,39.8931,39.9507,10967.0
2023-10-19 13:20:00,41.61,41.62,41.5,41.55,13351.0,39.9603,39.9699,39.8547,39.9027,13351.0
2023-10-19 13:25:00,41.53,41.61,41.51,41.61,9333.0,39.8835,39.9603,39.8643,39.9603,9333.0
2023-10-19 13:30:00,41.62,41.66,41.51,41.51,10647.0,39.9699,40.0083,39.8643,39.8643,10647.0
2023-10-19 13:35:00,41.52,41.53,41.44,41.47,10943.0,39.8739,39.8835,39.797,39.8259,10943.0
2023-10-19 13:40:00,41.46,41.51,41.45,41.48,10853.0,39.8163,39.8643,39.8067,39.8355,10853.0
2023-10-19 13:45:00,41.48,41.5,41.43,41.43,8913.0,39.8355,39.8547,39.7874,39.7874,8913.0
2023-10-19 13:50:00,41.43,41.46,41.39,41.4,7479.0,39.7874,39.8163,39.749,39.7586,7479.0
2023-10-19 13:55:00,41.4,41.44,41.37,41.38,9576.0,39.7586,39.797,39.7298,39.7394,9576.0
2023-10-19 14:00:00,41.39,41.49,41.36,41.42,53217.0,39.749,39.8451,39.7202,39.7778,53217.0
2023-10-19 14:05:00,41.42,41.42,41.26,41.28,9402.0,39.7778,39.7778,39.6242,39.6434,9402.0
2023-10-19 14:10:00,41.27,41.29,41.23,41.27,10202.0,39.6338,39.653,39.5954,39.6338,10202.0
2023-10-19 14:15:00,41.27,41.28,41.17,41.17,17884.0,39.6338,39.6434,39.5378,39.5378,17884.0
2023-10-19 14:20:00,41.16,41.19,41.11,41.18,10583.0,39.5281,39.557,39.4801,39.5474,10583.0
2023-10-19 14:25:00,41.17,41.24,41.16,41.24,9675.0,39.5378,39.605,39.5281,39.605,9675.0
2023-10-19 14:30:00,41.23,41.23,41.17,41.21,8853.0,39.5954,39.5954,39.5378,39.5762,8853.0
2023-10-19 14:35:00,41.2,41.21,41.15,41.19,11220.0,39.5666,39.5762,39.5185,39.557,11220.0
2023-10-19 14:40:00,41.19,41.19,41.08,41.08,15385.0,39.557,39.557,39.4513,39.4513,15385.0
2023-10-19 14:45:00,41.07,41.12,41.07,41.07,14641.0,39.4417,39.4897,39.4417,39.4417,14641.0
2023-10-19 14:50:00,41.07,41.07,40.98,40.98,19495.0,39.4417,39.4417,39.3553,39.3553,19495.0
2023-10-19 14:55:00,40.99,41.06,40.95,41.01,13621.0,39.3649,39.4321,39.3265,39.3841,13621.0
2023-10-19 15:00:00,41.0,41.07,40.99,41.05,17335.0,39.3745,39.4417,39.3649,39.4225,17335.0
2023-10-19 15:05:00,41.05,41.06,40.96,40.96,10077.0,39.4225,39.4321,39.3361,39.3361,10077.0
2023-10-19 15:10:00,40.97,40.98,40.9,40.93,16719.0,39.3457,39.3553,39.2785,39.3073,16719.0
2023-10-19 15:15:00,40.93,40.97,40.89,40.96,10433.0,39.3073,39.3457,39.2689,39.3361,10433.0
2023-10-19 15:20:00,40.96,40.96,40.92,40.95,14209.0,39.3361,39.3361,39.2977,39.3265,14209.0
2023-10-19 15:25:00,40.94,40.94,40.88,40.93,25510.0,39.3169,39.3169,39.2592,39.3073,25510.0
2023-10-19 15:30:00,40.93,41.0,40.92,40.97,28005.0,39.3073,39.3745,39.2977,39.3457,28005.0
2023-10-19 15:35:00,40.98,41.01,40.97,40.97,26330.0,39.3553,39.3841,39.3457,39.3457,26330.0
2023-10-19 15:40:00,40.98,40.98,40.89,40.9,45560.0,39.3553,39.3553,39.2689,39.2785,45560.0
2023-10-19 15:45:00,40.89,40.94,40.82,40.94,54043.0,39.2689,39.3169,39.2016,39.3169,54043.0
2023-10-19 15:50:00,40.94,40.97,40.87,40.88,80865.0,39.3169,39.3457,39.2496,39.2592,80865.0
2023-10-19 15:55:00,40.88,40.88,40.75,40.75,198362.0,39.2592,39.2592,39.1344,39.1344,198362.0
2023-10-20 09:30:00,40.78,40.99,40.6,40.84,63762.0,39.1632,39.3649,38.9903,39.2208,63762.0
2023-10-20 09:35:00,40.89,40.89,40.68,40.69,13449.0,39.2689,39.2689,39.0672,39.0768,13449.0
2023-10-20 09:40:00,40.69,40.76,40.66,40.68,10861.0,39.0768,39.144,39.048,39.0672,10861.0
2023-10-20 09:45:00,40.68,40.77,40.65,40.77,15919.0,39.0672,39.1536,39.0384,39.1536,15919.0
2023-10-20 09:50:00,40.77,40.81,40.7,40.71,13777.0,39.1536,39.192,39.0864,39.096,13777.0
2023-10-20 09:55:00,40.72,40.74,40.66,40.72,15756.0,39.1056,39.1248,39.048,39.1056,15756.0
2023-10-20 10:00:00,40.73,40.74,40.64,40.66,15268.0,39.1152,39.1248,39.0288,39.048,15268.0
2023-10-20 10:05:00,40.66,40.67,40.51,40.54,25541.0,39.048,39.0576,38.9039,38.9327,25541.0
2023-10-20 10:10:00,40.53,40.54,40.43,40.45,11349.0,38.9231,38.9327,38.8271,38.8463,11349.0
2023-10-20 10:15:00,40.46,40.51,40.46,40.5,13667.0,38.8559,38.9039,38.8559,38.8943,13667.0
2023-10-20 10:20:00,40.5,40.51,40.44,40.48,27442.0,38.8943,38.9039,38.8367,38.8751,27442.0
2023-10-20 10:25:00,40.49,40.53,40.48,40.5,10378.0,38.8847,38.9231,38.8751,38.8943,10378.0
2023-10-20 10:30:00,40.49,40.53,40.47,40.52,17215.0,38.8847,38.9231,38.8655,38.9135,17215.0
2023-10-20 10:35:00,40.54,40.55,40.45,40.45,15001.0,38.9327,38.9423,38.8463,38.8463,15001.0
2023-10-20 10:40:00,40.45,40.45,40.39,40.42,28739.0,38.8463,38.8463,38.7887,38.8175,28739.0
2023-10-20 10:45:00,40.42,40.49,40.37,40.48,12800.0,38.8175,38.8847,38.7695,38.8751,12800.0
2023-10-20 10:50:00,40.49,40.56,40.47,40.53,8079.0,38.8847,38.9519,38.8655,38.9231,8079.0
2023-10-20 10:55:00,40.54,40.59,40.52,40.56,15112.0,38.9327,38.9807,38.9135,38.9519,15112.0
2023-10-20 11:00:00,40.58,40.67,40.58,40.67,6482.0,38.9711,39.0576,38.9711,39.0576,6482.0
2023-10-20 11:05:00,40.66,40.78,40.66,40.77,51841.0,39.048,39.1632,39.048,39.1536,51841.0
2023-10-20 11:10:00,40.77,40.82,40.73,40.77,26302.0,39.1536,39.2016,39.1152,39.1536,26302.0
2023-10-20 11:15:00,40.76,40.8,40.75,40.79,13832.0,39.144,39.1824,39.1344,39.1728,13832.0
2023-10-20 11:20:00,40.8,40.82,40.76,40.78,7440.0,39.1824,39.2016,39.144,39.1632,7440.0
2023-10-20 11:25:00,40.78,40.79,40.75,40.78,11844.0,39.1632,39.1728,39.1344,39.1632,11844.0
2023-10-20 11:30:00,40.77,40.77,40.68,40.75,31055.0,39.1536,39.1536,39.0672,39.1344,31055.0
2023-10-20 11:35:00,40.75,40.77,40.7,40.73,8819.0,39.1344,39.1536,39.0864,39.1152,8819.0
2023-10-20 11:40:00,40.73,40.77,40.73,40.76,4580.0,39.1152,39.1536,39.1152,39.144,4580.0
2023-10-20 11:45:00,40.75,40.8,40.72,40.77,9184.0,39.1344,39.1824,39.1056,39.1536,9184.0
2023-10-20 11:50:00,40.77,40.8,40.73,40.8,15175.0,39.1536,39.1824,39.1152,39.1824,15175.0
2023-10-20 11:55:00,40.79,40.85,40.79,40.81,11544.0,39.1728,39.2304,39.1728,39.192,11544.0
2023-10-20 12:00:00,40.82,40.84,40.71,40.75,10201.0,39.2016,39.2208,39.096,39.1344,10201.0
2023-10-20 12:05:00,40.73,40.76,40.7,40.72,9347.0,39.1152,39.144,39.0864,39.1056,9347.0
2023-10-20 12:10:00,40.7,40.71,40.68,40.71,6494.0,39.0864,39.096,39.0672,39.096,6494.0
2023-10-20 12:15:00,40.69,40.73,40.68,40.73,7656.0,39.0768,39.1152,39.0672,39.1152,7656.0
2023-10-20 12:20:00,40.73,40.81,40.72,40.8,11314.0,39.1152,39.192,39.1056,39.1824,11314.0
2023-10-20 12:25:00,40.81,40.82,40.7,40.72,9816.0,39.192,39.2016,39.0864,39.1056,9816.0
2023-10-20 12:30:00,40.72,40.74,40.71,40.73,4133.0,39.1056,39.1248,39.096,39.1152,4133.0
2023-10-20 12:35:00,40.73,40.81,40.72,40.79,10652.0,39.1152,39.192,39.1056,39.1728,10652.0
2023-10-20 12:40:00,40.78,40.79,40.73,40.76,4051.0,39.1632,39.1728,39.1152,39.144,4051.0
2023-10-20 12:45:00,40.77,40.81,40.75,40.81,8271.0,39.1536,39.192,39.1344,39.192,8271.0
2023-10-20 12:50:00,40.79,40.79,40.74,40.75,4343.0,39.1728,39.1728,39.1248,39.1344,4343.0
2023-10-20 12:55:00,40.74,40.76,40.69,40.72,7050.0,39.1248,39.144,39.0768,39.1056,7050.0
2023-10-20 13:00:00,40.71,40.72,40.62,40.63,7334.0,39.096,39.1056,39.0096,39.0192,7334.0
2023-10-20 13:05:00,40.63,40.63,40.56,40.57,5705.0,39.0192,39.0192,38.9519,38.9615,5705.0
2023-10-20 13:10:00,40.58,40.61,40.57,40.61,3863.0,38.9711,39.0,38.9615,39.0,3863.0
2023-10-20 13:15:00,40.6,40.7,40.59,40.7,12497.0,38.9903,39.0864,38.9807,39.0864,12497.0
2023-10-20 13:20:00,40.7,40.7,40.63,40.66,7399.0,39.0864,39.0864,39.0192,39.048,7399.0
2023-10-20 13:25:00,40.66,40.66,40.57,40.59,4715.0,39.048,39.048,38.9615,38.9807,4715.0
2023-10-20 13:30:00,40.6,40.61,40.57,40.6,6334.0,38.9903,39.0,38.9615,38.9903,6334.0
2023-10-20 13:35:00,40.6,40.61,40.57,40.59,5692.0,38.9903,39.0,38.9615,38.9807,5692.0
2023-10-20 13:40:00,40.58,40.71,40.58,40.69,8199.0,38.9711,39.096,38.9711,39.0768,8199.0
2023-10-20 13:45:00,40.69,40.69,40.66,40.67,5148.0,39.0768,39.0768,39.048,39.0576,5148.0
2023-10-20 13:50:00,40.68,40.69,40.65,40.66,9263.0,39.0672,39.0768,39.0384,39.048,9263.0
2023-10-20 13:55:00,40.69,40.71,40.68,40.7,4916.0,39.0768,39.096,39.0672,39.0864,4916.0
2023-10-20 14:00:00,40.71,40.72,40.63,40.66,5973.0,39.096,39.1056,39.0192,39.048,5973.0
2023-10-20 14:05:00,40.65,40.66,40.61,40.62,6018.0,39.0384,39.048,39.0,39.0096,6018.0
2023-10-20 14:10:00,40.61,40.61,40.49,40.51,7778.0,39.0,39.0,38.8847,38.9039,7778.0
2023-10-20 14:15:00,40.5,40.51,40.43,40.45,7500.0,38.8943,38.9039,38.8271,38.8463,7500.0
2023-10-20 14:20:00,40.44,40.45,40.39,40.41,3726.0,38.8367,38.8463,38.7887,38.8079,3726.0
2023-10-20 14:25:00,40.41,40.43,40.39,40.43,6534.0,38.8079,38.8271,38.7887,38.8271,6534.0
2023-10-20 14:30:00,40.42,40.56,40.41,40.55,43678.0,38.8175,38.9519,38.8079,38.9423,43678.0
2023-10-20 14:35:00,40.55,40.6,40.47,40.47,8975.0,38.9423,38.9903,38.8655,38.8655,8975.0
2023-10-20 14:40:00,40.48,40.56,40.48,40.56,12372.0,38.8751,38.9519,38.8751,38.9519,12372.0
2023-10-20 14:45:00,40.55,40.58,40.54,40.56,6567.0,38.9423,38.9711,38.9327,38.9519,6567.0
2023-10-20 14:50:00,40.56,40.61,40.53,40.56,37616.0,38.9519,39.0,38.9231,38.9519,37616.0
2023-10-20 14:55:00,40.56,40.59,40.55,40.57,8904.0,38.9519,38.9807,38.9423,38.9615,8904.0
2023-10-20 15:00:00,40.58,40.68,40.57,40.59,33723.0,38.9711,39.0672,38.9615,38.9807,33723.0
2023-10-20 15:05:00,40.59,40.63,40.54,40.55,11874.0,38.9807,39.0192,38.9327,38.9423,11874.0
2023-10-20 15:10:00,40.55,40.62,40.54,40.62,16963.0,38.9423,39.0096,38.9327,39.0096,16963.0
2023-10-20 15:15:00,40.61,40.69,40.57,40.68,23322.0,39.0,39.0768,38.9615,39.0672,23322.0
2023-10-20 15:20:00,40.68,40.69,40.58,40.59,16996.0,39.0672,39.0768,38.9711,38.9807,16996.0
2023-10-20 15:25:00,40.59,40.68,40.54,40.66,25378.0,38.9807,39.0672,38.9327,39.048,25378.0
2023-10-20 15:30:00,40.67,40.7,40.66,40.69,18387.0,39.0576,39.0864,39.048,39.0768,18387.0
2023-10-20 15:35:00,40.69,40.7,40.64,40.65,21854.0,39.0768,39.0864,39.0288,39.0384,21854.0
2023-10-20 15:40:00,40.64,40.64,40.56,40.56,28371.0,39.0288,39.0288,38.9519,38.9519,28371.0
2023-10-20 15:45:00,40.56,40.61,40.52,40.6,30991.0,38.9519,39.0,38.9135,38.9903,30991.0
2023-10-20 15:50:00,40.59,40.59,40.49,40.52,77709.0,38.9807,38.9807,38.8847,38.9135,77709.0
2023-10-20 15:55:00,40.52,40.58,40.51,40.53,120982.0,38.9135,38.9711,38.9039,38.9231,120982.0
2023-10-23 09:30:00,40.19,40.27,40.09,40.25,15261.0,38.5966,38.6734,38.5006,38.6542,15261.0
2023-10-23 09:35:00,40.28,40.35,40.19,40.34,16643.0,38.683,38.7503,38.5966,38.7407,16643.0
2023-10-23 09:40:00,40.34,40.35,40.23,40.27,8097.0,38.7407,38.7503,38.635,38.6734,8097.0
2023-10-23 09:45:00,40.26,40.49,40.24,40.49,17593.0,38.6638,38.8847,38.6446,38.8847,17593.0
2023-10-23 09:50:00,40.52,40.63,40.41,40.62,12268.0,38.9135,39.0192,38.8079,39.0096,12268.0
2023-10-23 09:55:00,40.62,40.69,40.6,40.68,13869.0,39.0096,39.0768,38.9903,39.0672,13869.0
2023-10-23 10:00:00,40.67,40.69,40.48,40.5,14255.0,39.0576,39.0768,38.8751,38.8943,14255.0
2023-10-23 10:05:00,40.52,40.55,40.48,40.49,10521.0,38.9135,38.9423,38.8751,38.8847,10521.0
2023-10-23 10:10:00,40.5,40.62,40.5,40.62,9130.0,38.8943,39.0096,38.8943,39.0096,9130.0
2023-10-23 10:15:00,40.61,40.66,40.58,40.62,11349.0,39.0,39.048,38.9711,39.0096,11349.0
2023-10-23 10:20:00,40.62,40.62,40.53,40.62,8370.0,39.0096,39.0096,38.9231,39.0096,8370.0
2023-10-23 10:25:00,40.63,40.63,40.5,40.51,14849.0,39.0192,39.0192,38.8943,38.9039,14849.0
2023-10-23 10:30:00,40.5,40.53,40.4,40.42,9438.0,38.8943,38.9231,38.7983,38.8175,9438.0
2023-10-23 10:35:00,40.41,40.5,40.37,40.5,21515.0,38.8079,38.8943,38.7695,38.8943,21515.0
2023-10-23 10:40:00,40.48,40.54,40.48,40.52,9991.0,38.8751,38.9327,38.8751,38.9135,9991.0
2023-10-23 10:45:00,40.52,40.54,40.5,40.51,7559.0,38.9135,38.9327,38.8943,38.9039,7559.0
2023-10-23 10:50:00,40.5,40.58,40.41,40.41,16871.0,38.8943,38.9711,38.8079,38.8079,16871.0
2023-10-23 10:55:00,40.4,40.43,40.38,40.43,8647.0,38.7983,38.8271,38.7791,38.8271,8647.0
2023-10-23 11:00:00,40.45,40.47,40.41,40.45,11777.0,38.8463,38.8655,38.8079,38.8463,11777.0
2023-10-23 11:05:00,40.46,40.6,40.45,40.58,15546.0,38.8559,38.9903,38.8463,38.9711,15546.0
2023-10-23 11:10:00,40.58,40.59,40.56,40.59,5332.0,38.9711,38.9807,38.9519,38.9807,5332.0
2023-10-23 11:15:00,40.59,40.64,40.59,40.64,5292.0,38.9807,39.0288,38.9807,39.0288,5292.0
2023-10-23 11:20:00,40.64,40.72,40.63,40.7,8342.0,39.0288,39.1056,39.0192,39.0864,8342.0
2023-10-23 11:25:00,40.7,40.73,40.67,40.69,20967.0,39.0864,39.1152,39.0576,39.0768,20967.0
2023-10-23 11:30:00,40.7,40.72,40.69,40.72,5761.0,39.0864,39.1056,39.0768,39.1056,5761.0
2023-10-23 11:35:00,40.73,40.8,40.71,40.77,11536.0,39.1152,39.1824,39.096,39.1536,11536.0
2023-10-23 11:40:00,40.77,40.83,40.67,40.8,97711.0,39.1536,39.2112,39.0576,39.1824,97711.0
2023-10-23 11:45:00,40.8,40.83,40.74,40.76,17082.0,39.1824,39.2112,39.1248,39.144,17082.0
2023-10-23 11:50:00,40.76,40.77,40.71,40.73,8396.0,39.144,39.1536,39.096,39.1152,8396.0
2023-10-23 11:55:00,40.73,40.79,40.73,40.78,5722.0,39.1152,39.1728,39.1152,39.1632,5722.0
2023-10-23 12:00:00,40.79,40.79,40.67,40.69,4938.0,39.1728,39.1728,39.0576,39.0768,4938.0
2023-10-23 12:05:00,40.71,40.72,40.62,40.63,9253.0,39.096,39.1056,39.0096,39.0192,9253.0
2023-10-23 12:10:00,40.63,40.69,40.61,40.68,3721.0,39.0192,39.0768,39.0,39.0672,3721.0
2023-10-23 12:15:00,40.66,40.67,40.59,40.61,6086.0,39.048,39.0576,38.9807,39.0,6086.0
2023-10-23 12:20:00,40.6,40.68,40.58,40.65,3995.0,38.9903,39.0672,38.9711,39.0384,3995.0
2023-10-23 12:25:00,40.64,40.66,40.63,40.65,3948.0,39.0288,39.048,39.0192,39.0384,3948.0
2023-10-23 12:30:00,40.63,40.69,40.63,40.65,4337.0,39.0192,39.0768,39.0192,39.0384,4337.0
2023-10-23 12:35:00,40.65,40.66,40.61,40.66,5344.0,39.0384,39.048,39.0,39.048,5344.0
2023-10-23 12:40:00,40.66,40.68,40.63,40.63,12314.0,39.048,39.0672,39.0192,39.0192,12314.0
2023-10-23 12:45:00,40.63,40.68,40.63,40.67,7346.0,39.0192,39.0672,39.0192,39.0576,7346.0
2023-10-23 12:50:00,40.66,40.68,40.64,40.67,3460.0,39.048,39.0672,39.0288,39.0576,3460.0
2023-10-23 12:55:00,40.68,40.79,40.67,40.79,7932.0,39.0672,39.1728,39.0576,39.1728,7932.0
2023-10-23 13:00:00,40.79,40.8,40.72,40.77,16731.0,39.1728,39.1824,39.1056,39.1536,16731.0
2023-10-23 13:05:00,40.78,40.82,40.78,40.81,11033.0,39.1632,39.2016,39.1632,39.192,11033.0
2023-10-23 13:10:00,40.8,40.81,40.74,40.74,6281.0,39.1824,39.192,39.1248,39.1248,6281.0
2023-10-23 13:15:00,40.74,40.75,40.71,40.72,7351.0,39.1248,39.1344,39.096,39.1056,7351.0
2023-10-23 13:20:00,40.71,40.73,40.63,40.66,9561.0,39.096,39.1152,39.0192,39.048,9561.0
2023-10-23 13:25:00,40.65,40.67,40.63,40.66,6659.0,39.0384,39.0576,39.0192,39.048,6659.0
2023-10-23 13:30:00,40.66,40.7,40.62,40.69,10401.0,39.048,39.0864,39.0096,39.0768,10401.0
2023-10-23 13:35:00,40.69,40.75,40.69,40.75,7574.0,39.0768,39.1344,39.0768,39.1344,7574.0
2023-10-23 13:40:00,40.75,40.81,40.75,40.8,6982.0,39.1344,39.192,39.1344,39.1824,6982.0
2023-10-23 13:45:00,40.8,40.83,40.77,40.81,10579.0,39.1824,39.2112,39.1536,39.192,10579.0
2023-10-23 13:50:00,40.82,40.82,40.73,40.73,8959.0,39.2016,39.2016,39.1152,39.1152,8959.0
2023-10-23 13:55:00,40.74,40.77,40.73,40.74,4118.0,39.1248,39.1536,39.1152,39.1248,4118.0
2023-10-23 14:00:00,40.74,40.74,40.63,40.67,10278.0,39.1248,39.1248,39.0192,39.0576,10278.0
2023-10-23 14:05:00,40.67,40.73,40.67,40.72,5388.0,39.0576,39.1152,39.0576,39.1056,5388.0
2023-10-23 14:10:00,40.72,40.72,40.69,40.71,7963.0,39.1056,39.1056,39.0768,39.096,7963.0
2023-10-23 14:15:00,40.7,40.71,40.68,40.69,6567.0,39.0864,39.096,39.0672,39.0768,6567.0
2023-10-23 14:20:00,40.68,40.74,40.66,40.73,14999.0,39.0672,39.1248,39.048,39.1152,14999.0
2023-10-23 14:25:00,40.74,40.78,40.7,40.71,7205.0,39.1248,39.1632,39.0864,39.096,7205.0
2023-10-23 14:30:00,40.71,40.71,40.66,40.67,11405.0,39.096,39.096,39.048,39.0576,11405.0
2023-10-23 14:35:00,40.68,40.8,40.67,40.8,14632.0,39.0672,39.1824,39.0576,39.1824,14632.0
2023-10-23 14:40:00,40.8,40.88,40.74,40.76,9990.0,39.1824,39.2592,39.1248,39.144,9990.0
2023-10-23 14:45:00,40.76,40.83,40.75,40.82,8626.0,39.144,39.2112,39.1344,39.2016,8626.0
2023-10-23 14:50:00,40.81,40.83,40.79,40.82,8827.0,39.192,39.2112,39.1728,39.2016,8827.0
2023-10-23 14:55:00,40.82,40.85,40.81,40.85,11031.0,39.2016,39.2304,39.192,39.2304,11031.0
2023-10-23 15:00:00,40.85,40.87,40.8,40.85,23340.0,39.2304,39.2496,39.1824,39.2304,23340.0
2023-10-23 15:05:00,40.84,40.85,40.78,40.8,13303.0,39.2208,39.2304,39.1632,39.1824,13303.0
2023-10-23 15:10:00,40.8,40.81,40.71,40.76,22376.0,39.1824,39.192,39.096,39.144,22376.0
2023-10-23 15:15:00,40.76,40.78,40.74,40.74,13030.0,39.144,39.1632,39.1248,39.1248,13030.0
2023-10-23 15:20:00,40.75,40.75,40.63,40.68,12342.0,39.1344,39.1344,39.0192,39.0672,12342.0
2023-10-23 15:25:00,40.67,40.71,40.64,40.68,16382.0,39.0576,39.096,39.0288,39.0672,16382.0
2023-10-23 15:30:00,40.67,40.79,40.65,40.66,80103.0,39.0576,39.1728,39.0384,39.048,80103.0
2023-10-23 15:35:00,40.66,40.69,40.61,40.68,62985.0,39.048,39.0768,39.0,39.0672,62985.0
2023-10-23 15:40:00,40.68,40.75,40.66,40.75,41472.0,39.0672,39.1344,39.048,39.1344,41472.0
2023-10-23 15:45:00,40.74,40.81,40.72,40.77,71497.0,39.1248,39.192,39.1056,39.1536,71497.0
2023-10-23 15:50:00,40.76,40.77,40.62,40.66,60443.0,39.144,39.1536,39.0096,39.048,60443.0
2023-10-23 15:55:00,40.66,40.68,40.6,40.64,185267.0,39.048,39.0672,38.9903,39.0288,185267.0
2023-10-24 09:30:00,41.18,41.31,41.02,41.05,17988.0,39.5474,39.6722,39.3937,39.4225,17988.0
2023-10-24 09:35:00,41.11,41.23,41.02,41.11,12126.0,39.4801,39.5954,39.3937,39.4801,12126.0
2023-10-24 09:40:00,41.11,41.2,41.08,41.12,12752.0,39.4801,39.5666,39.4513,39.4897,12752.0
2023-10-24 09:45:00,41.1,41.28,41.08,41.28,14451.0,39.4705,39.6434,39.4513,39.6434,14451.0
2023-10-24 09:50:00,41.29,41.29,41.18,41.26,19426.0,39.653,39.653,39.5474,39.6242,19426.0
2023-10-24 09:55:00,41.27,41.4,41.27,41.37,23234.0,39.6338,39.7586,39.6338,39.7298,23234.0
2023-10-24 10:00:00,41.36,41.38,41.24,41.27,35765.0,39.7202,39.7394,39.605,39.6338,35765.0
2023-10-24 10:05:00,41.27,41.34,41.25,41.3,19686.0,39.6338,39.701,39.6146,39.6626,19686.0
2023-10-24 10:10:00,41.3,41.39,41.25,41.39,24572.0,39.6626,39.749,39.6146,39.749,24572.0
2023-10-24 10:15:00,41.35,41.45,41.34,41.44,31662.0,39.7106,39.8067,39.701,39.797,31662.0
2023-10-24 10:20:00,41.43,41.46,41.35,41.45,16227.0,39.7874,39.8163,39.7106,39.8067,16227.0
2023-10-24 10:25:00,41.45,41.46,41.4,41.41,14970.0,39.8067,39.8163,39.7586,39.7682,14970.0
2023-10-24 10:30:00,41.4,41.43,41.37,41.41,15666.0,39.7586,39.7874,39.7298,39.7682,15666.0
2023-10-24 10:35:00,41.42,41.46,41.41,41.43,22546.0,39.7778,39.8163,39.7682,39.7874,22546.0
2023-10-24 10:40:00,41.44,41.44,41.28,41.28,28765.0,39.797,39.797,39.6434,39.6434,28765.0
2023-10-24 10:45:00,41.29,41.36,41.22,41.23,27547.0,39.653,39.7202,39.5858,39.5954,27547.0
2023-10-24 10:50:00,41.24,41.36,41.24,41.32,97956.0,39.605,39.7202,39.605,39.6818,97956.0
2023-10-24 10:55:00,41.33,41.37,41.27,41.37,23128.0,39.6914,39.7298,39.6338,39.7298,23128.0
2023-10-24 11:00:00,41.37,41.37,41.29,41.36,15764.0,39.7298,39.7298,39.653,39.7202,15764.0
2023-10-24 11:05:00,41.35,41.49,41.35,41.48,14018.0,39.7106,39.8451,39.7106,39.8355,14018.0
2023-10-24 11:10:00,41.48,41.57,41.47,41.53,12398.0,39.8355,39.9219,39.8259,39.8835,12398.0
2023-10-24 11:15:00,41.53,41.74,41.53,41.72,53312.0,39.8835,40.0852,39.8835,40.0659,53312.0
2023-10-24 11:20:00,41.71,41.77,41.56,41.66,84943.0,40.0563,40.114,39.9123,40.0083,84943.0
2023-10-24 11:25:00,41.66,41.73,41.65,41.72,82007.0,40.0083,40.0755,39.9987,40.0659,82007.0
2023-10-24 11:30:00,41.72,41.8,41.7,41.75,57631.0,40.0659,40.1428,40.0467,40.0948,57631.0
2023-10-24 11:35:00,41.75,41.76,41.6,41.7,48834.0,40.0948,40.1044,39.9507,40.0467,48834.0
2023-10-24 11:40:00,41.7,41.76,41.69,41.76,25308.0,40.0467,40.1044,40.0371,40.1044,25308.0
2023-10-24 11:45:00,41.76,41.8,41.69,41.69,13860.0,40.1044,40.1428,40.0371,40.0371,13860.0
2023-10-24 11:50:00,41.63,41.67,41.6,41.66,17544.0,39.9795,40.0179,39.9507,40.0083,17544.0
2023-10-24 11:55:00,41.65,41.69,41.62,41.69,13603.0,39.9987,40.0371,39.9699,40.0371,13603.0
2023-10-24 12:00:00,41.69,41.7,41.63,41.7,19520.0,40.0371,40.0467,39.9795,40.0467,19520.0
2023-10-24 12:05:00,41.7,41.72,41.67,41.7,28121.0,40.0467,40.0659,40.0179,40.0467,28121.0
2023-10-24 12:10:00,41.71,41.75,41.69,41.71,30761.0,40.0563,40.0948,40.0371,40.0563,30761.0
2023-10-24 12:15:00,41.72,41.73,41.64,41.66,34542.0,40.0659,40.0755,39.9891,40.0083,34542.0
2023-10-24 12:20:00,41.65,41.66,41.61,41.64,16216.0,39.9987,40.0083,39.9603,39.9891,16216.0
2023-10-24 12:25:00,41.64,41.72,41.63,41.7,16553.0,39.9891,40.0659,39.9795,40.0467,16553.0
2023-10-24 12:30:00,41.7,41.73,41.69,41.71,7629.0,40.0467,40.0755,40.0371,40.0563,7629.0
2023-10-24 12:35:00,41.7,41.72,41.65,41.7,11775.0,40.0467,40.0659,39.9987,40.0467,11775.0
2023-10-24 12:40:00,41.7,41.73,41.69,41.73,8369.0,40.0467,40.0755,40.0371,40.0755,8369.0
2023-10-24 12:45:00,41.72,41.74,41.71,41.71,10165.0,40.0659,40.0852,40.0563,40.0563,10165.0
2023-10-24 12:50:00,41.71,41.73,41.7,41.71,18630.0,40.0563,40.0755,40.0467,40.0563,18630.0
2023-10-24 12:55:00,41.72,41.75,41.7,41.75,7049.0,40.0659,40.0948,40.0467,40.0948,7049.0
2023-10-24 13:00:00,41.74,41.81,41.73,41.81,12738.0,40.0852,40.1524,40.0755,40.1524,12738.0
2023-10-24 13:05:00,41.82,41.82,41.76,41.81,48860.0,40.162,40.162,40.1044,40.1524,48860.0
2023-10-24 13:10:00,41.81,41.81,41.72,41.73,7718.0,40.1524,40.1524,40.0659,40.0755,7718.0
2023-10-24 13:15:00,41.75,41.83,41.74,41.83,17666.0,40.0948,40.1716,40.0852,40.1716,17666.0
2023-10-24 13:20:00,41.83,41.87,41.83,41.86,6828.0,40.1716,40.21,40.1716,40.2004,6828.0
2023-10-24 13:25:00,41.86,41.92,41.84,41.92,23419.0,40.2004,40.258,40.1812,40.258,23419.0
2023-10-24 13:30:00,41.91,41.95,41.84,41.84,18535.0,40.2484,40.2868,40.1812,40.1812,18535.0
2023-10-24 13:35:00,41.83,41.87,41.82,41.85,9144.0,40.1716,40.21,40.162,40.1908,9144.0
2023-10-24 13:40:00,41.86,41.89,41.84,41.84,12049.0,40.2004,40.2292,40.1812,40.1812,12049.0
2023-10-24 13:45:00,41.85,41.93,41.83,41.92,39321.0,40.1908,40.2676,40.1716,40.258,39321.0
2023-10-24 13:50:00,41.91,41.97,41.89,41.96,12676.0,40.2484,40.306,40.2292,40.2964,12676.0
2023-10-24 13:55:00,41.96,41.97,41.92,41.94,9502.0,40.2964,40.306,40.258,40.2772,9502.0
2023-10-24 14:00:00,41.93,41.97,41.88,41.89,16874.0,40.2676,40.306,40.2196,40.2292,16874.0
2023-10-24 14:05:00,41.88,41.91,41.83,41.84,13066.0,40.2196,40.2484,40.1716,40.1812,13066.0
2023-10-24 14:10:00,41.84,41.85,41.79,41.84,13285.0,40.1812,40.1908,40.1332,40.1812,13285.0
2023-10-24 14:15:00,41.84,41.86,41.82,41.86,8480.0,40.1812,40.2004,40.162,40.2004,8480.0
2023-10-24 14:20:00,41.85,41.88,41.84,41.88,7744.0,40.1908,40.2196,40.1812,40.2196,7744.0
2023-10-24 14:25:00,41.88,41.88,41.82,41.84,10084.0,40.2196,40.2196,40.162,40.1812,10084.0
2023-10-24 14:30:00,41.85,41.94,41.85,41.92,59720.0,40.1908,40.2772,40.1908,40.258,59720.0
2023-10-24 14:35:00,41.93,41.93,41.88,41.9,18332.0,40.2676,40.2676,40.2196,40.2388,18332.0
2023-10-24 14:40:00,41.91,42.0,41.83,41.99,42580.0,40.2484,40.3348,40.1716,40.3252,42580.0
2023-10-24 14:45:00,42.0,42.01,41.96,41.97,18617.0,40.3348,40.3444,40.2964,40.306,18617.0
2023-10-24 14:50:00,41.96,41.96,41.91,41.95,7695.0,40.2964,40.2964,40.2484,40.2868,7695.0
2023-10-24 14:55:00,41.95,41.98,41.93,41.98,9484.0,40.2868,40.3156,40.2676,40.3156,9484.0
2023-10-24 15:00:00,41.98,42.02,41.97,42.0,22267.0,40.3156,40.3541,40.306,40.3348,22267.0
2023-10-24 15:05:00,42.0,42.0,41.94,41.96,9282.0,40.3348,40.3348,40.2772,40.2964,9282.0
2023-10-24 15:10:00,41.95,41.98,41.93,41.96,8020.0,40.2868,40.3156,40.2676,40.2964,8020.0
2023-10-24 15:15:00,41.97,42.0,41.94,41.96,16109.0,40.306,40.3348,40.2772,40.2964,16109.0
2023-10-24 15:20:00,41.96,41.98,41.92,41.95,16056.0,40.2964,40.3156,40.258,40.2868,16056.0
2023-10-24 15:25:00,41.95,41.98,41.94,41.97,15230.0,40.2868,40.3156,40.2772,40.306,15230.0
2023-10-24 15:30:00,41.98,42.05,41.96,42.03,46451.0,40.3156,40.3829,40.2964,40.3637,46451.0
2023-10-24 15:35:00,42.04,42.04,41.98,42.0,20635.0,40.3733,40.3733,40.3156,40.3348,20635.0
2023-10-24 15:40:00,42.0,42.01,41.97,41.98,22600.0,40.3348,40.3444,40.306,40.3156,22600.0
2023-10-24 15:45:00,41.98,42.04,41.94,41.98,54113.0,40.3156,40.3733,40.2772,40.3156,54113.0
2023-10-24 15:50:00,41.97,42.02,41.96,41.98,84904.0,40.306,40.3541,40.2964,40.3156,84904.0
2023-10-24 15:55:00,41.98,42.09,41.97,42.07,246124.0,40.3156,40.4213,40.306,40.4021,246124.0
2023-10-25 09:30:00,42.04,42.15,41.97,42.15,26443.0,40.3733,40.4789,40.306,40.4789,26443.0
2023-10-25 09:35:00,42.14,42.37,42.12,42.36,8955.0,40.4693,40.6902,40.4501,40.6806,8955.0
2023-10-25 09:40:00,42.38,42.42,42.32,42.39,6970.0,40.6998,40.7382,40.6422,40.7094,6970.0
2023-10-25 09:45:00,42.37,42.39,42.13,42.3,20938.0,40.6902,40.7094,40.4597,40.623,20938.0
2023-10-25 09:50:00,42.28,42.48,42.28,42.34,7678.0,40.6037,40.7958,40.6037,40.6614,7678.0
2023-10-25 09:55:00,42.35,42.41,42.26,42.26,10063.0,40.671,40.7286,40.5845,40.5845,10063.0
2023-10-25 10:00:00,42.25,42.26,42.18,42.18,5722.0,40.5749,40.5845,40.5077,40.5077,5722.0
2023-10-25 10:05:00,42.16,42.16,42.04,42.12,10238.0,40.4885,40.4885,40.3733,40.4501,10238.0
2023-10-25 10:10:00,42.13,42.13,41.96,41.98,38877.0,40.4597,40.4597,40.2964,40.3156,38877.0
2023-10-25 10:15:00,41.97,42.08,41.96,42.06,135676.0,40.306,40.4117,40.2964,40.3925,135676.0
2023-10-25 10:20:00,42.07,42.2,42.05,42.19,22349.0,40.4021,40.5269,40.3829,40.5173,22349.0
2023-10-25 10:25:00,42.19,42.19,42.09,42.15,16677.0,40.5173,40.5173,40.4213,40.4789,16677.0
2023-10-25 10:30:00,42.12,42.21,42.09,42.21,14818.0,40.4501,40.5365,40.4213,40.5365,14818.0
2023-10-25 10:35:00,42.21,42.31,42.18,42.31,16021.0,40.5365,40.6326,40.5077,40.6326,16021.0
2023-10-25 10:40:00,42.28,42.4,42.27,42.4,12994.0,40.6037,40.719,40.5941,40.719,12994.0
2023-10-25 10:45:00,42.39,42.47,42.36,42.43,15654.0,40.7094,40.7862,40.6806,40.7478,15654.0
2023-10-25 10:50:00,42.43,42.45,42.38,42.41,12330.0,40.7478,40.767,40.6998,40.7286,12330.0
2023-10-25 10:55:00,42.41,42.49,42.38,42.47,18347.0,40.7286,40.8054,40.6998,40.7862,18347.0
2023-10-25 11:00:00,42.47,42.55,42.46,42.52,18722.0,40.7862,40.863,40.7766,40.8342,18722.0
2023-10-25 11:05:00,42.52,42.55,42.46,42.53,67943.0,40.8342,40.863,40.7766,40.8438,67943.0
2023-10-25 11:10:00,42.54,42.61,42.53,42.58,26322.0,40.8534,40.9207,40.8438,40.8918,26322.0
2023-10-25 11:15:00,42.58,42.64,42.54,42.62,20479.0,40.8918,40.9495,40.8534,40.9303,20479.0
2023-10-25 11:20:00,42.63,42.63,42.42,42.43,79531.0,40.9399,40.9399,40.7382,40.7478,79531.0
2023-10-25 11:25:00,42.44,42.5,42.44,42.47,13417.0,40.7574,40.815,40.7574,40.7862,13417.0
2023-10-25 11:30:00,42.46,42.52,42.43,42.43,13715.0,40.7766,40.8342,40.7478,40.7478,13715.0
2023-10-25 11:35:00,42.44,42.45,42.37,42.4,67125.0,40.7574,40.767,40.6902,40.719,67125.0
2023-10-25 11:40:00,42.4,42.4,42.26,42.28,17186.0,40.719,40.719,40.5845,40.6037,17186.0
2023-10-25 11:45:00,42.29,42.38,42.28,42.34,31018.0,40.6133,40.6998,40.6037,40.6614,31018.0
2023-10-25 11:50:00,42.34,42.44,42.34,42.35,29514.0,40.6614,40.7574,40.6614,40.671,29514.0
2023-10-25 11:55:00,42.35,42.39,42.23,42.23,89712.0,40.671,40.7094,40.5557,40.5557,89712.0
2023-10-25 12:00:00,42.22,42.22,42.15,42.16,18442.0,40.5461,40.5461,40.4789,40.4885,18442.0
2023-10-25 12:05:00,42.16,42.17,42.05,42.06,11123.0,40.4885,40.4981,40.3829,40.3925,11123.0
2023-10-25 12:10:00,42.05,42.05,41.95,41.98,18557.0,40.3829,40.3829,40.2868,40.3156,18557.0
2023-10-25 12:15:00,42.0,42.05,41.94,41.94,15014.0,40.3348,40.3829,40.2772,40.2772,15014.0
2023-10-25 12:20:00,41.94,42.04,41.94,42.04,27049.0,40.2772,40.3733,40.2772,40.3733,27049.0
2023-10-25 12:25:00,42.04,42.06,41.98,42.01,22723.0,40.3733,40.3925,40.3156,40.3444,22723.0
2023-10-25 12:30:00,42.01,42.11,42.0,42.07,13939.0,40.3444,40.4405,40.3348,40.4021,13939.0
2023-10-25 12:35:00,42.07,42.1,42.06,42.08,8336.0,40.4021,40.4309,40.3925,40.4117,8336.0
2023-10-25 12:40:00,42.07,42.09,41.98,42.08,11874.0,40.4021,40.4213,40.3156,40.4117,11874.0
2023-10-25 12:45:00,42.08,42.08,42.0,42.01,8942.0,40.4117,40.4117,40.3348,40.3444,8942.0
2023-10-25 12:50:00,42.01,42.01,41.96,41.97,7198.0,40.3444,40.3444,40.2964,40.306,7198.0
2023-10-25 12:55:00,41.97,41.99,41.88,41.93,17722.0,40.306,40.3252,40.2196,40.2676,17722.0
2023-10-25 13:00:00,41.92,41.97,41.9,41.91,10409.0,40.258,40.306,40.2388,40.2484,10409.0
2023-10-25 13:05:00,41.91,41.94,41.88,41.94,8407.0,40.2484,40.2772,40.2196,40.2772,8407.0
2023-10-25 13:10:00,41.93,41.98,41.9,41.97,13339.0,40.2676,40.3156,40.2388,40.306,13339.0
2023-10-25 13:15:00,41.96,41.98,41.89,41.98,11869.0,40.2964,40.3156,40.2292,40.3156,11869.0
2023-10-25 13:20:00,42.0,42.0,41.95,41.98,31022.0,40.3348,40.3348,40.2868,40.3156,31022.0
2023-10-25 13:25:00,41.98,42.01,41.76,41.81,215991.0,40.3156,40.3444,40.1044,40.1524,215991.0
2023-10-25 13:30:00,41.8,41.82,41.7,41.74,25205.0,40.1428,40.162,40.0467,40.0852,25205.0
2023-10-25 13:35:00,41.74,41.8,41.68,41.69,52133.0,40.0852,40.1428,40.0275,40.0371,52133.0
2023-10-25 13:40:00,41.7,41.75,41.7,41.73,15724.0,40.0467,40.0948,40.0467,40.0755,15724.0
2023-10-25 13:45:00,41.73,41.73,41.66,41.66,20830.0,40.0755,40.0755,40.0083,40.0083,20830.0
2023-10-25 13:50:00,41.65,41.66,41.58,41.59,14060.0,39.9987,40.0083,39.9315,39.9411,14060.0
2023-10-25 13:55:00,41.6,41.72,41.59,41.72,11148.0,39.9507,40.0659,39.9411,40.0659,11148.0
2023-10-25 14:00:00,41.73,41.8,41.72,41.73,10536.0,40.0755,40.1428,40.0659,40.0755,10536.0
2023-10-25 14:05:00,41.73,41.83,41.72,41.82,7847.0,40.0755,40.1716,40.0659,40.162,7847.0
2023-10-25 14:10:00,41.83,41.86,41.76,41.84,12135.0,40.1716,40.2004,40.1044,40.1812,12135.0
2023-10-25 14:15:00,41.84,41.88,41.84,41.84,11360.0,40.1812,40.2196,40.1812,40.1812,11360.0
2023-10-25 14:20:00,41.85,41.86,41.78,41.79,12193.0,40.1908,40.2004,40.1236,40.1332,12193.0
2023-10-25 14:25:00,41.8,41.8,41.72,41.74,14397.0,40.1428,40.1428,40.0659,40.0852,14397.0
2023-10-25 14:30:00,41.74,41.79,41.72,41.76,14853.0,40.0852,40.1332,40.0659,40.1044,14853.0
2023-10-25 14:35:00,41.77,41.83,41.77,41.8,27749.0,40.114,40.1716,40.114,40.1428,27749.0
2023-10-25 14:40:00,41.8,41.89,41.79,41.87,21352.0,40.1428,40.2292,40.1332,40.21,21352.0
2023-10-25 14:45:00,41.87,41.9,41.85,41.86,10912.0,40.21,40.2388,40.1908,40.2004,10912.0
2023-10-25 14:50:00,41.86,41.88,41.83,41.84,12537.0,40.2004,40.2196,40.1716,40.1812,12537.0
2023-10-25 14:55:00,41.85,41.9,41.84,41.85,18198.0,40.1908,40.2388,40.1812,40.1908,18198.0
2023-10-25 15:00:00,41.85,41.86,41.81,41.85,10242.0,40.1908,40.2004,40.1524,40.1908,10242.0
2023-10-25 15:05:00,41.85,41.89,41.82,41.88,12361.0,40.1908,40.2292,40.162,40.2196,12361.0
2023-10-25 15:10:00,41.87,41.89,41.85,41.87,14601.0,40.21,40.2292,40.1908,40.21,14601.0
2023-10-25 15:15:00,41.88,41.93,41.87,41.91,17862.0,40.2196,40.2676,40.21,40.2484,17862.0
2023-10-25 15:20:00,41.91,41.94,41.9,41.94,12648.0,40.2484,40.2772,40.2388,40.2772,12648.0
2023-10-25 15:25:00,41.94,41.95,41.86,41.88,16600.0,40.2772,40.2868,40.2004,40.2196,16600.0
2023-10-25 15:30:00,41.88,41.96,41.87,41.9,26372.0,40.2196,40.2964,40.21,40.2388,26372.0
2023-10-25 15:35:00,41.91,41.92,41.9,41.91,23229.0,40.2484,40.258,40.2388,40.2484,23229.0
2023-10-25 15:40:00,41.91,41.91,41.83,41.84,31699.0,40.2484,40.2484,40.1716,40.1812,31699.0
2023-10-25 15:45:00,41.84,41.89,41.81,41.89,34908.0,40.1812,40.2292,40.1524,40.2292,34908.0
2023-10-25 15:50:00,41.89,41.91,41.81,41.82,53204.0,40.2292,40.2484,40.1524,40.162,53204.0
2023-10-25 15:55:00,41.82,41.85,41.77,41.85,186454.0,40.162,40.1908,40.114,40.1908,186454.0
2023-10-26 09:30:00,41.86,42.02,41.86,42.01,43161.0,40.2004,40.3541,40.2004,40.3444,43161.0
2023-10-26 09:35:00,42.0,42.03,41.81,41.96,21142.0,40.3348,40.3637,40.1524,40.2964,21142.0
2023-10-26 09:40:00,41.95,42.18,41.95,42.09,14643.0,40.2868,40.5077,40.2868,40.4213,14643.0
2023-10-26 09:45:00,42.12,42.13,41.98,42.05,13457.0,40.4501,40.4597,40.3156,40.3829,13457.0
2023-10-26 09:50:00,42.07,42.17,42.02,42.17,14515.0,40.4021,40.4981,40.3541,40.4981,14515.0
2023-10-26 09:55:00,42.18,42.27,42.11,42.11,59313.0,40.5077,40.5941,40.4405,40.4405,59313.0
2023-10-26 10:00:00,42.12,42.32,42.05,42.32,7835.0,40.4501,40.6422,40.3829,40.6422,7835.0
2023-10-26 10:05:00,42.31,42.31,42.2,42.23,12440.0,40.6326,40.6326,40.5269,40.5557,12440.0
2023-10-26 10:10:00,42.24,42.31,42.22,42.23,12093.0,40.5653,40.6326,40.5461,40.5557,12093.0
2023-10-26 10:15:00,42.22,42.28,42.19,42.22,16544.0,40.5461,40.6037,40.5173,40.5461,16544.0
2023-10-26 10:20:00,42.21,42.26,42.16,42.22,12372.0,40.5365,40.5845,40.4885,40.5461,12372.0
2023-10-26 10:25:00,42.23,42.25,42.15,42.22,16563.0,40.5557,40.5749,40.4789,40.5461,16563.0
2023-10-26 10:30:00,42.22,42.28,42.2,42.23,15598.0,40.5461,40.6037,40.5269,40.5557,15598.0
2023-10-26 10:35:00,42.23,42.26,42.17,42.26,24155.0,40.5557,40.5845,40.4981,40.5845,24155.0
2023-10-26 10:40:00,42.26,42.34,42.22,42.33,22610.0,40.5845,40.6614,40.5461,40.6518,22610.0
2023-10-26 10:45:00,42.33,42.4,42.32,42.39,28144.0,40.6518,40.719,40.6422,40.7094,28144.0
2023-10-26 10:50:00,42.38,42.43,42.38,42.38,15218.0,40.6998,40.7478,40.6998,40.6998,15218.0
2023-10-26 10:55:00,42.38,42.38,42.27,42.27,16237.0,40.6998,40.6998,40.5941,40.5941,16237.0
2023-10-26 11:00:00,42.28,42.29,42.09,42.11,52833.0,40.6037,40.6133,40.4213,40.4405,52833.0
2023-10-26 11:05:00,42.11,42.12,42.04,42.12,13460.0,40.4405,40.4501,40.3733,40.4501,13460.0
2023-10-26 11:10:00,42.13,42.22,41.98,42.0,24831.0,40.4597,40.5461,40.3156,40.3348,24831.0
2023-10-26 11:15:00,42.0,42.13,41.97,42.11,11167.0,40.3348,40.4597,40.306,40.4405,11167.0
2023-10-26 11:20:00,42.1,42.12,42.04,42.08,17016.0,40.4309,40.4501,40.3733,40.4117,17016.0
2023-10-26 11:25:00,42.08,42.12,42.03,42.04,34082.0,40.4117,40.4501,40.3637,40.3733,34082.0
2023-10-26 11:30:00,42.04,42.1,41.96,42.09,73487.0,40.3733,40.4309,40.2964,40.4213,73487.0
2023-10-26 11:35:00,42.12,42.15,42.08,42.12,24162.0,40.4501,40.4789,40.4117,40.4501,24162.0
2023-10-26 11:40:00,42.11,42.12,42.04,42.09,10951.0,40.4405,40.4501,40.3733,40.4213,10951.0
2023-10-26 11:45:00,42.09,42.14,42.07,42.09,31792.0,40.4213,40.4693,40.4021,40.4213,31792.0
2023-10-26 11:50:00,42.09,42.09,42.02,42.03,11496.0,40.4213,40.4213,40.3541,40.3637,11496.0
2023-10-26 11:55:00,42.03,42.13,42.01,42.1,12988.0,40.3637,40.4597,40.3444,40.4309,12988.0
2023-10-26 12:00:00,42.1,42.1,42.05,42.08,10476.0,40.4309,40.4309,40.3829,40.4117,10476.0
2023-10-26 12:05:00,42.08,42.08,42.03,42.05,23326.0,40.4117,40.4117,40.3637,40.3829,23326.0
2023-10-26 12:10:00,42.05,42.18,42.04,42.13,14043.0,40.3829,40.5077,40.3733,40.4597,14043.0
2023-10-26 12:15:00,42.12,42.16,42.04,42.06,19057.0,40.4501,40.4885,40.3733,40.3925,19057.0
2023-10-26 12:20:00,42.06,42.14,42.05,42.08,6773.0,40.3925,40.4693,40.3829,40.4117,6773.0
2023-10-26 12:25:00,42.07,42.14,42.06,42.1,14249.0,40.4021,40.4693,40.3925,40.4309,14249.0
2023-10-26 12:30:00,42.1,42.12,42.08,42.09,15062.0,40.4309,40.4501,40.4117,40.4213,15062.0
2023-10-26 12:35:00,42.08,42.09,42.05,42.06,6451.0,40.4117,40.4213,40.3829,40.3925,6451.0
2023-10-26 12:40:00,42.06,42.09,42.03,42.03,10053.0,40.3925,40.4213,40.3637,40.3637,10053.0
2023-10-26 12:45:00,42.02,42.02,41.93,42.01,42771.0,40.3541,40.3541,40.2676,40.3444,42771.0
2023-10-26 12:50:00,42.02,42.03,41.98,42.0,5850.0,40.3541,40.3637,40.3156,40.3348,5850.0
2023-10-26 12:55:00,41.99,42.04,41.96,41.97,6214.0,40.3252,40.3733,40.2964,40.306,6214.0
2023-10-26 13:00:00,41.96,42.02,41.91,41.97,12380.0,40.2964,40.3541,40.2484,40.306,12380.0
2023-10-26 13:05:00,41.96,42.03,41.96,42.02,4225.0,40.2964,40.3637,40.2964,40.3541,4225.0
2023-10-26 13:10:00,42.01,42.07,42.01,42.07,7543.0,40.3444,40.4021,40.3444,40.4021,7543.0
2023-10-26 13:15:00,42.07,42.1,42.06,42.09,6283.0,40.4021,40.4309,40.3925,40.4213,6283.0
2023-10-26 13:20:00,42.1,42.1,42.05,42.05,10179.0,40.4309,40.4309,40.3829,40.3829,10179.0
2023-10-26 13:25:00,42.05,42.08,41.99,41.99,25718.0,40.3829,40.4117,40.3252,40.3252,25718.0
2023-10-26 13:30:00,41.99,42.03,41.96,41.99,10433.0,40.3252,40.3637,40.2964,40.3252,10433.0
2023-10-26 13:35:00,41.98,42.03,41.97,42.0,6740.0,40.3156,40.3637,40.306,40.3348,6740.0
2023-10-26 13:40:00,42.0,42.03,41.99,42.02,7483.0,40.3348,40.3637,40.3252,40.3541,7483.0
2023-10-26 13:45:00,42.02,42.09,42.01,42.08,22562.0,40.3541,40.4213,40.3444,40.4117,22562.0
2023-10-26 13:50:00,42.09,42.1,42.08,42.09,8943.0,40.4213,40.4309,40.4117,40.4213,8943.0
2023-10-26 13:55:00,42.1,42.16,42.09,42.11,17421.0,40.4309,40.4885,40.4213,40.4405,17421.0
2023-10-26 14:00:00,42.11,42.14,42.11,42.11,6543.0,40.4405,40.4693,40.4405,40.4405,6543.0
2023-10-26 14:05:00,42.1,42.11,42.07,42.08,12113.0,40.4309,40.4405,40.4021,40.4117,12113.0
2023-10-26 14:10:00,42.08,42.24,42.05,42.18,71332.0,40.4117,40.5653,40.3829,40.5077,71332.0
2023-10-26 14:15:00,42.2,42.2,42.17,42.17,9719.0,40.5269,40.5269,40.4981,40.4981,9719.0
2023-10-26 14:20:00,42.18,42.19,42.16,42.16,3527.0,40.5077,40.5173,40.4885,40.4885,3527.0
2023-10-26 14:25:00,42.16,42.16,42.11,42.15,7023.0,40.4885,40.4885,40.4405,40.4789,7023.0
2023-10-26 14:30:00,42.15,42.18,42.12,42.13,10626.0,40.4789,40.5077,40.4501,40.4597,10626.0
2023-10-26 14:35:00,42.13,42.16,42.1,42.13,9076.0,40.4597,40.4885,40.4309,40.4597,9076.0
2023-10-26 14:40:00,42.13,42.19,42.1,42.16,9825.0,40.4597,40.5173,40.4309,40.4885,9825.0
2023-10-26 14:45:00,42.15,42.18,42.11,42.11,20535.0,40.4789,40.5077,40.4405,40.4405,20535.0
2023-10-26 14:50:00,42.11,42.18,42.09,42.18,46198.0,40.4405,40.5077,40.4213,40.5077,46198.0
2023-10-26 14:55:00,42.2,42.2,42.18,42.18,13212.0,40.5269,40.5269,40.5077,40.5077,13212.0
2023-10-26 15:00:00,42.19,42.38,42.18,42.33,34440.0,40.5173,40.6998,40.5077,40.6518,34440.0
2023-10-26 15:05:00,42.33,42.33,42.26,42.27,7926.0,40.6518,40.6518,40.5845,40.5941,7926.0
2023-10-26 15:10:00,42.28,42.29,42.2,42.22,10355.0,40.6037,40.6133,40.5269,40.5461,10355.0
2023-10-26 15:15:00,42.21,42.28,42.2,42.26,14246.0,40.5365,40.6037,40.5269,40.5845,14246.0
2023-10-26 15:20:00,42.26,42.29,42.23,42.26,18605.0,40.5845,40.6133,40.5557,40.5845,18605.0
2023-10-26 15:25:00,42.26,42.26,42.21,42.22,13291.0,40.5845,40.5845,40.5365,40.5461,13291.0
2023-10-26 15:30:00,42.21,42.23,42.16,42.22,16205.0,40.5365,40.5557,40.4885,40.5461,16205.0
2023-10-26 15:35:00,42.21,42.22,42.16,42.22,34413.0,40.5365,40.5461,40.4885,40.5461,34413.0
2023-10-26 15:40:00,42.22,42.27,42.21,42.23,47293.0,40.5461,40.5941,40.5365,40.5557,47293.0
2023-10-26 15:45:00,42.23,42.23,42.15,42.2,36248.0,40.5557,40.5557,40.4789,40.5269,36248.0
2023-10-26 15:50:00,42.19,42.24,42.11,42.12,75787.0,40.5173,40.5653,40.4405,40.4501,75787.0
2023-10-26 15:55:00,42.12,42.28,42.11,42.2,235624.0,40.4501,40.6037,40.4405,40.5269,235624.0
2023-10-27 09:30:00,42.13,42.16,42.01,42.07,13397.0,40.4597,40.4885,40.3444,40.4021,13397.0
2023-10-27 09:35:00,42.08,42.09,41.97,42.02,10394.0,40.4117,40.4213,40.306,40.3541,10394.0
2023-10-27 09:40:00,42.03,42.14,41.93,41.96,15274.0,40.3637,40.4693,40.2676,40.2964,15274.0
2023-10-27 09:45:00,41.99,42.14,41.99,42.13,9582.0,40.3252,40.4693,40.3252,40.4597,9582.0
2023-10-27 09:50:00,42.13,42.18,42.11,42.14,13128.0,40.4597,40.5077,40.4405,40.4693,13128.0
2023-10-27 09:55:00,42.09,42.13,42.03,42.1,6418.0,40.4213,40.4597,40.3637,40.4309,6418.0
2023-10-27 10:00:00,42.1,42.11,41.97,42.1,10962.0,40.4309,40.4405,40.306,40.4309,10962.0
2023-10-27 10:05:00,42.1,42.1,42.01,42.05,14336.0,40.4309,40.4309,40.3444,40.3829,14336.0
2023-10-27 10:10:00,42.05,42.08,42.0,42.07,10510.0,40.3829,40.4117,40.3348,40.4021,10510.0
2023-10-27 10:15:00,42.09,42.19,42.02,42.13,21258.0,40.4213,40.5173,40.3541,40.4597,21258.0
2023-10-27 10:20:00,42.13,42.17,42.01,42.06,34667.0,40.4597,40.4981,40.3444,40.3925,34667.0
2023-10-27 10:25:00,42.06,42.09,42.05,42.07,31236.0,40.3925,40.4213,40.3829,40.4021,31236.0
2023-10-27 10:30:00,42.06,42.18,42.02,42.17,56338.0,40.3925,40.5077,40.3541,40.4981,56338.0
2023-10-27 10:35:00,42.17,42.25,42.11,42.25,41547.0,40.4981,40.5749,40.4405,40.5749,41547.0
2023-10-27 10:40:00,42.25,42.27,42.08,42.11,61733.0,40.5749,40.5941,40.4117,40.4405,61733.0
2023-10-27 10:45:00,42.11,42.22,42.1,42.16,28109.0,40.4405,40.5461,40.4309,40.4885,28109.0
2023-10-27 10:50:00,42.16,42.22,42.15,42.2,22360.0,40.4885,40.5461,40.4789,40.5269,22360.0
2023-10-27 10:55:00,42.2,42.25,42.15,42.22,19733.0,40.5269,40.5749,40.4789,40.5461,19733.0
2023-10-27 11:00:00,42.23,42.31,42.14,42.18,45724.0,40.5557,40.6326,40.4693,40.5077,45724.0
2023-10-27 11:05:00,42.18,42.24,42.11,42.14,60042.0,40.5077,40.5653,40.4405,40.4693,60042.0
2023-10-27 11:10:00,42.13,42.15,42.09,42.15,17594.0,40.4597,40.4789,40.4213,40.4789,17594.0
2023-10-27 11:15:00,42.15,42.18,42.13,42.16,12616.0,40.4789,40.5077,40.4597,40.4885,12616.0
2023-10-27 11:20:00,42.15,42.16,42.09,42.09,29158.0,40.4789,40.4885,40.4213,40.4213,29158.0
2023-10-27 11:25:00,42.1,42.13,41.95,41.97,24611.0,40.4309,40.4597,40.2868,40.306,24611.0
2023-10-27 11:30:00,41.96,41.99,41.9,41.98,23280.0,40.2964,40.3252,40.2388,40.3156,23280.0
2023-10-27 11:35:00,41.98,42.05,41.94,42.05,22689.0,40.3156,40.3829,40.2772,40.3829,22689.0
2023-10-27 11:40:00,42.05,42.1,42.0,42.09,17845.0,40.3829,40.4309,40.3348,40.4213,17845.0
2023-10-27 11:45:00,42.08,42.15,42.04,42.13,10612.0,40.4117,40.4789,40.3733,40.4597,10612.0
2023-10-27 11:50:00,42.13,42.14,42.09,42.09,17149.0,40.4597,40.4693,40.4213,40.4213,17149.0
2023-10-27 11:55:00,42.09,42.12,42.03,42.05,21639.0,40.4213,40.4501,40.3637,40.3829,21639.0
2023-10-27 12:00:00,42.05,42.06,41.97,42.0,22346.0,40.3829,40.3925,40.306,40.3348,22346.0
2023-10-27 12:05:00,41.99,42.06,41.99,42.05,10207.0,40.3252,40.3925,40.3252,40.3829,10207.0
2023-10-27 12:10:00,42.06,42.1,42.03,42.05,11544.0,40.3925,40.4309,40.3637,40.3829,11544.0
2023-10-27 12:15:00,42.04,42.09,42.01,42.04,13238.0,40.3733,40.4213,40.3444,40.3733,13238.0
2023-10-27 12:20:00,42.03,42.04,41.98,42.0,11688.0,40.3637,40.3733,40.3156,40.3348,11688.0
2023-10-27 12:25:00,42.0,42.0,41.93,41.97,8206.0,40.3348,40.3348,40.2676,40.306,8206.0
2023-10-27 12:30:00,41.97,41.98,41.92,41.93,6869.0,40.306,40.3156,40.258,40.2676,6869.0
2023-10-27 12:35:00,41.93,41.99,41.91,41.99,9452.0,40.2676,40.3252,40.2484,40.3252,9452.0
2023-10-27 12:40:00,41.98,42.01,41.95,41.98,7058.0,40.3156,40.3444,40.2868,40.3156,7058.0
2023-10-27 12:45:00,41.98,41.99,41.97,41.97,7119.0,40.3156,40.3252,40.306,40.306,7119.0
2023-10-27 12:50:00,41.98,41.98,41.94,41.96,8848.0,40.3156,40.3156,40.2772,40.2964,8848.0
2023-10-27 12:55:00,41.96,41.96,41.88,41.93,6686.0,40.2964,40.2964,40.2196,40.2676,6686.0
2023-10-27 13:00:00,41.92,41.98,41.89,41.93,9693.0,40.258,40.3156,40.2292,40.2676,9693.0
2023-10-27 13:05:00,41.92,41.92,41.85,41.85,9249.0,40.258,40.258,40.1908,40.1908,9249.0
2023-10-27 13:10:00,41.86,41.87,41.76,41.76,14843.0,40.2004,40.21,40.1044,40.1044,14843.0
2023-10-27 13:15:00,41.76,41.79,41.68,41.74,44064.0,40.1044,40.1332,40.0275,40.0852,44064.0
2023-10-27 13:20:00,41.73,41.74,41.69,41.7,16706.0,40.0755,40.0852,40.0371,40.0467,16706.0
2023-10-27 13:25:00,41.7,41.73,41.69,41.72,36115.0,40.0467,40.0755,40.0371,40.0659,36115.0
2023-10-27 13:30:00,41.72,41.72,41.63,41.67,12422.0,40.0659,40.0659,39.9795,40.0179,12422.0
2023-10-27 13:35:00,41.67,41.71,41.64,41.68,14085.0,40.0179,40.0563,39.9891,40.0275,14085.0
2023-10-27 13:40:00,41.68,41.84,41.66,41.79,22151.0,40.0275,40.1812,40.0083,40.1332,22151.0
2023-10-27 13:45:00,41.79,41.83,41.77,41.79,8321.0,40.1332,40.1716,40.114,40.1332,8321.0
2023-10-27 13:50:00,41.79,41.79,41.74,41.77,7878.0,40.1332,40.1332,40.0852,40.114,7878.0
2023-10-27 13:55:00,41.77,41.8,41.75,41.8,15745.0,40.114,40.1428,40.0948,40.1428,15745.0
2023-10-27 14:00:00,41.8,41.82,41.76,41.77,9352.0,40.1428,40.162,40.1044,40.114,9352.0
2023-10-27 14:05:00,41.76,41.77,41.7,41.74,13666.0,40.1044,40.114,40.0467,40.0852,13666.0
2023-10-27 14:10:00,41.74,41.77,41.7,41.75,9335.0,40.0852,40.114,40.0467,40.0948,9335.0
2023-10-27 14:15:00,41.75,41.82,41.72,41.76,42374.0,40.0948,40.162,40.0659,40.1044,42374.0
2023-10-27 14:20:00,41.76,41.77,41.64,41.68,13503.0,40.1044,40.114,39.9891,40.0275,13503.0
2023-10-27 14:25:00,41.67,41.7,41.64,41.7,10797.0,40.0179,40.0467,39.9891,40.0467,10797.0
2023-10-27 14:30:00,41.68,41.73,41.62,41.73,14406.0,40.0275,40.0755,39.9699,40.0755,14406.0
2023-10-27 14:35:00,41.75,41.84,41.75,41.8,12987.0,40.0948,40.1812,40.0948,40.1428,12987.0
2023-10-27 14:40:00,41.81,41.83,41.76,41.83,12455.0,40.1524,40.1716,40.1044,40.1716,12455.0
2023-10-27 14:45:00,41.84,41.87,41.8,41.8,14953.0,40.1812,40.21,40.1428,40.1428,14953.0
2023-10-27 14:50:00,41.81,41.81,41.73,41.73,13899.0,40.1524,40.1524,40.0755,40.0755,13899.0
2023-10-27 14:55:00,41.73,41.74,41.7,41.73,11644.0,40.0755,40.0852,40.0467,40.0755,11644.0
2023-10-27 15:00:00,41.73,41.75,41.7,41.7,20447.0,40.0755,40.0948,40.0467,40.0467,20447.0
2023-10-27 15:05:00,41.69,41.74,41.68,41.73,14125.0,40.0371,40.0852,40.0275,40.0755,14125.0
2023-10-27 15:10:00,41.73,41.81,41.69,41.77,29266.0,40.0755,40.1524,40.0371,40.114,29266.0
2023-10-27 15:15:00,41.77,41.79,41.73,41.73,20205.0,40.114,40.1332,40.0755,40.0755,20205.0
2023-10-27 15:20:00,41.73,41.75,41.71,41.75,20222.0,40.0755,40.0948,40.0563,40.0948,20222.0
2023-10-27 15:25:00,41.75,41.82,41.73,41.81,24668.0,40.0948,40.162,40.0755,40.1524,24668.0
2023-10-27 15:30:00,41.8,41.89,41.77,41.77,39345.0,40.1428,40.2292,40.114,40.114,39345.0
2023-10-27 15:35:00,41.77,41.78,41.69,41.69,49464.0,40.114,40.1236,40.0371,40.0371,49464.0
2023-10-27 15:40:00,41.69,41.69,41.56,41.57,48886.0,40.0371,40.0371,39.9123,39.9219,48886.0
2023-10-27 15:45:00,41.56,41.61,41.5,41.6,75152.0,39.9123,39.9603,39.8547,39.9507,75152.0
2023-10-27 15:50:00,41.6,41.67,41.58,41.63,96775.0,39.9507,40.0179,39.9315,39.9795,96775.0
2023-10-27 15:55:00,41.63,41.7,41.61,41.66,237015.0,39.9795,40.0467,39.9603,40.0083,237015.0
2023-10-30 09:30:00,41.49,42.0,41.49,41.92,26302.0,39.8451,40.3348,39.8451,40.258,26302.0
2023-10-30 09:35:00,41.93,41.98,41.68,41.69,12750.0,40.2676,40.3156,40.0275,40.0371,12750.0
2023-10-30 09:40:00,41.69,41.75,41.61,41.64,13580.0,40.0371,40.0948,39.9603,39.9891,13580.0
2023-10-30 09:45:00,41.65,41.68,41.53,41.59,9843.0,39.9987,40.0275,39.8835,39.9411,9843.0
2023-10-30 09:50:00,41.62,41.73,41.59,41.69,62641.0,39.9699,40.0755,39.9411,40.0371,62641.0
2023-10-30 09:55:00,41.68,41.7,41.58,41.62,14876.0,40.0275,40.0467,39.9315,39.9699,14876.0
2023-10-30 10:00:00,41.63,41.63,41.51,41.55,11068.0,39.9795,39.9795,39.8643,39.9027,11068.0
2023-10-30 10:05:00,41.54,41.62,41.51,41.59,10307.0,39.8931,39.9699,39.8643,39.9411,10307.0
2023-10-30 10:10:00,41.59,41.63,41.54,41.58,10206.0,39.9411,39.9795,39.8931,39.9315,10206.0
2023-10-30 10:15:00,41.58,41.66,41.56,41.65,13986.0,39.9315,40.0083,39.9123,39.9987,13986.0
2023-10-30 10:20:00,41.66,41.73,41.66,41.71,15901.0,40.0083,40.0755,40.0083,40.0563,15901.0
2023-10-30 10:25:00,41.72,41.72,41.61,41.66,24872.0,40.0659,40.0659,39.9603,40.0083,24872.0
2023-10-30 10:30:00,41.65,41.67,41.57,41.62,22135.0,39.9987,40.0179,39.9219,39.9699,22135.0
2023-10-30 10:35:00,41.63,41.64,41.57,41.6,21618.0,39.9795,39.9891,39.9219,39.9507,21618.0
2023-10-30 10:40:00,41.61,41.67,41.58,41.64,11895.0,39.9603,40.0179,39.9315,39.9891,11895.0
2023-10-30 10:45:00,41.65,41.75,41.63,41.74,8088.0,39.9987,40.0948,39.9795,40.0852,8088.0
2023-10-30 10:50:00,41.75,41.77,41.69,41.73,11141.0,40.0948,40.114,40.0371,40.0755,11141.0
2023-10-30 10:55:00,41.73,41.78,41.71,41.77,12551.0,40.0755,40.1236,40.0563,40.114,12551.0
2023-10-30 11:00:00,41.78,41.86,41.75,41.79,14254.0,40.1236,40.2004,40.0948,40.1332,14254.0
2023-10-30 11:05:00,41.82,41.87,41.75,41.76,12508.0,40.162,40.21,40.0948,40.1044,12508.0
2023-10-30 11:10:00,41.76,41.84,41.76,41.84,20508.0,40.1044,40.1812,40.1044,40.1812,20508.0
2023-10-30 11:15:00,41.84,41.85,41.75,41.77,7709.0,40.1812,40.1908,40.0948,40.114,7709.0
2023-10-30 11:20:00,41.77,41.77,41.7,41.72,4714.0,40.114,40.114,40.0467,40.0659,4714.0
2023-10-30 11:25:00,41.71,41.87,41.7,41.87,7252.0,40.0563,40.21,40.0467,40.21,7252.0
2023-10-30 11:30:00,41.88,41.99,41.88,41.96,6855.0,40.2196,40.3252,40.2196,40.2964,6855.0
2023-10-30 11:35:00,41.96,41.99,41.94,41.96,13835.0,40.2964,40.3252,40.2772,40.2964,13835.0
2023-10-30 11:40:00,41.95,41.98,41.91,41.95,11386.0,40.2868,40.3156,40.2484,40.2868,11386.0
2023-10-30 11:45:00,41.96,41.98,41.94,41.95,5760.0,40.2964,40.3156,40.2772,40.2868,5760.0
2023-10-30 11:50:00,41.95,41.98,41.91,41.91,7348.0,40.2868,40.3156,40.2484,40.2484,7348.0
2023-10-30 11:55:00,41.92,41.98,41.92,41.95,13610.0,40.258,40.3156,40.258,40.2868,13610.0
2023-10-30 12:00:00,41.95,42.06,41.94,42.05,7700.0,40.2868,40.3925,40.2772,40.3829,7700.0
2023-10-30 12:05:00,42.05,42.08,42.02,42.04,4751.0,40.3829,40.4117,40.3541,40.3733,4751.0
2023-10-30 12:10:00,42.04,42.1,42.03,42.06,10004.0,40.3733,40.4309,40.3637,40.3925,10004.0
2023-10-30 12:15:00,42.05,42.06,42.03,42.04,22396.0,40.3829,40.3925,40.3637,40.3733,22396.0
2023-10-30 12:20:00,42.06,42.09,42.06,42.08,15042.0,40.3925,40.4213,40.3925,40.4117,15042.0
2023-10-30 12:25:00,42.08,42.1,42.04,42.08,8610.0,40.4117,40.4309,40.3733,40.4117,8610.0
2023-10-30 12:30:00,42.07,42.15,42.07,42.1,17211.0,40.4021,40.4789,40.4021,40.4309,17211.0
2023-10-30 12:35:00,42.11,42.12,42.05,42.06,9450.0,40.4405,40.4501,40.3829,40.3925,9450.0
2023-10-30 12:40:00,42.06,42.07,42.02,42.06,6255.0,40.3925,40.4021,40.3541,40.3925,6255.0
2023-10-30 12:45:00,42.05,42.06,42.0,42.06,6306.0,40.3829,40.3925,40.3348,40.3925,6306.0
2023-10-30 12:50:00,42.07,42.09,41.99,42.0,6838.0,40.4021,40.4213,40.3252,40.3348,6838.0
2023-10-30 12:55:00,42.01,42.05,42.01,42.02,9928.0,40.3444,40.3829,40.3444,40.3541,9928.0
2023-10-30 13:00:00,42.03,42.08,41.99,42.01,7944.0,40.3637,40.4117,40.3252,40.3444,7944.0
2023-10-30 13:05:00,42.02,42.04,41.98,42.02,11467.0,40.3541,40.3733,40.3156,40.3541,11467.0
2023-10-30 13:10:00,42.04,42.09,42.01,42.01,8430.0,40.3733,40.4213,40.3444,40.3444,8430.0
2023-10-30 13:15:00,42.03,42.08,42.01,42.06,8658.0,40.3637,40.4117,40.3444,40.3925,8658.0
2023-10-30 13:20:00,42.06,42.12,42.04,42.12,5414.0,40.3925,40.4501,40.3733,40.4501,5414.0
2023-10-30 13:25:00,42.12,42.21,42.1,42.2,11980.0,40.4501,40.5365,40.4309,40.5269,11980.0
2023-10-30 13:30:00,42.23,42.23,42.13,42.16,9009.0,40.5557,40.5557,40.4597,40.4885,9009.0
2023-10-30 13:35:00,42.17,42.21,42.13,42.18,11624.0,40.4981,40.5365,40.4597,40.5077,11624.0
2023-10-30 13:40:00,42.18,42.29,42.18,42.27,9072.0,40.5077,40.6133,40.5077,40.5941,9072.0
2023-10-30 13:45:00,42.28,42.31,42.28,42.29,13972.0,40.6037,40.6326,40.6037,40.6133,13972.0
2023-10-30 13:50:00,42.29,42.31,42.24,42.25,34318.0,40.6133,40.6326,40.5653,40.5749,34318.0
2023-10-30 13:55:00,42.25,42.32,42.24,42.32,15276.0,40.5749,40.6422,40.5653,40.6422,15276.0
2023-10-30 14:00:00,42.32,42.32,42.26,42.3,9289.0,40.6422,40.6422,40.5845,40.623,9289.0
2023-10-30 14:05:00,42.3,42.3,42.22,42.24,11263.0,40.623,40.623,40.5461,40.5653,11263.0
2023-10-30 14:10:00,42.24,42.29,42.23,42.27,22750.0,40.5653,40.6133,40.5557,40.5941,22750.0
2023-10-30 14:15:00,42.27,42.29,42.2,42.21,35633.0,40.5941,40.6133,40.5269,40.5365,35633.0
2023-10-30 14:20:00,42.21,42.25,42.16,42.16,28455.0,40.5365,40.5749,40.4885,40.4885,28455.0
2023-10-30 14:25:00,42.16,42.23,42.14,42.23,50877.0,40.4885,40.5557,40.4693,40.5557,50877.0
2023-10-30 14:30:00,42.23,42.31,42.22,42.3,10615.0,40.5557,40.6326,40.5461,40.623,10615.0
2023-10-30 14:35:00,42.3,42.32,42.25,42.25,13029.0,40.623,40.6422,40.5749,40.5749,13029.0
2023-10-30 14:40:00,42.25,42.27,42.23,42.27,14240.0,40.5749,40.5941,40.5557,40.5941,14240.0
2023-10-30 14:45:00,42.26,42.33,42.25,42.28,26931.0,40.5845,40.6518,40.5749,40.6037,26931.0
2023-10-30 14:50:00,42.28,42.32,42.26,42.27,10543.0,40.6037,40.6422,40.5845,40.5941,10543.0
2023-10-30 14:55:00,42.27,42.27,42.23,42.24,9903.0,40.5941,40.5941,40.5557,40.5653,9903.0
2023-10-30 15:00:00,42.24,42.29,42.21,42.27,17286.0,40.5653,40.6133,40.5365,40.5941,17286.0
2023-10-30 15:05:00,42.27,42.3,42.26,42.27,14156.0,40.5941,40.623,40.5845,40.5941,14156.0
2023-10-30 15:10:00,42.27,42.38,42.25,42.38,32719.0,40.5941,40.6998,40.5749,40.6998,32719.0
2023-10-30 15:15:00,42.38,42.42,42.37,42.4,18525.0,40.6998,40.7382,40.6902,40.719,18525.0
2023-10-30 15:20:00,42.4,42.41,42.36,42.38,13205.0,40.719,40.7286,40.6806,40.6998,13205.0
2023-10-30 15:25:00,42.38,42.4,42.34,42.4,19242.0,40.6998,40.719,40.6614,40.719,19242.0
2023-10-30 15:30:00,42.4,42.41,42.31,42.31,21536.0,40.719,40.7286,40.6326,40.6326,21536.0
2023-10-30 15:35:00,42.31,42.39,42.29,42.37,24724.0,40.6326,40.7094,40.6133,40.6902,24724.0
2023-10-30 15:40:00,42.38,42.38,42.3,42.37,29336.0,40.6998,40.6998,40.623,40.6902,29336.0
2023-10-30 15:45:00,42.37,42.37,42.32,42.36,38764.0,40.6902,40.6902,40.6422,40.6806,38764.0
2023-10-30 15:50:00,42.35,42.41,42.34,42.41,71605.0,40.671,40.7286,40.6614,40.7286,71605.0
2023-10-30 15:55:00,42.41,42.42,42.21,42.27,371795.0,40.7286,40.7382,40.5365,40.5941,371795.0
2023-10-31 09:30:00,41.94,42.12,41.78,42.05,19572.0,40.636,40.8104,40.481,40.7426,19572.0
2023-10-31 09:35:00,42.12,42.19,41.93,41.93,18311.0,40.8104,40.8782,40.6263,40.6263,18311.0
2023-10-31 09:40:00,41.95,42.02,41.91,42.01,9498.0,40.6457,40.7135,40.6069,40.7038,9498.0
2023-10-31 09:45:00,42.02,42.05,41.89,41.98,13374.0,40.7135,40.7426,40.5875,40.6747,13374.0
2023-10-31 09:50:00,41.99,42.03,41.83,41.88,18212.0,40.6844,40.7232,40.5294,40.5779,18212.0
2023-10-31 09:55:00,41.89,42.11,41.87,42.05,13218.0,40.5875,40.8007,40.5682,40.7426,13218.0
2023-10-31 10:00:00,42.05,42.05,41.87,41.94,8048.0,40.7426,40.7426,40.5682,40.636,8048.0
2023-10-31 10:05:00,41.91,41.91,41.81,41.81,8352.0,40.6069,40.6069,40.51,40.51,8352.0
2023-10-31 10:10:00,41.82,41.88,41.76,41.76,14199.0,40.5197,40.5779,40.4616,40.4616,14199.0
2023-10-31 10:15:00,41.77,41.85,41.74,41.82,18768.0,40.4713,40.5488,40.4422,40.5197,18768.0
2023-10-31 10:20:00,41.83,41.88,41.79,41.79,10967.0,40.5294,40.5779,40.4907,40.4907,10967.0
2023-10-31 10:25:00,41.74,41.76,41.66,41.68,16349.0,40.4422,40.4616,40.3647,40.3841,16349.0
2023-10-31 10:30:00,41.7,41.71,41.6,41.6,9756.0,40.4035,40.4131,40.3066,40.3066,9756.0
2023-10-31 10:35:00,41.6,41.65,41.57,41.61,13060.0,40.3066,40.355,40.2775,40.3163,13060.0
2023-10-31 10:40:00,41.59,41.74,41.58,41.74,18534.0,40.2969,40.4422,40.2872,40.4422,18534.0
2023-10-31 10:45:00,41.75,41.77,41.71,41.75,18841.0,40.4519,40.4713,40.4131,40.4519,18841.0
2023-10-31 10:50:00,41.76,41.81,41.74,41.77,17788.0,40.4616,40.51,40.4422,40.4713,17788.0
2023-10-31 10:55:00,41.77,41.82,41.73,41.8,22185.0,40.4713,40.5197,40.4325,40.5003,22185.0
2023-10-31 11:00:00,41.81,41.91,41.8,41.91,15016.0,40.51,40.6069,40.5003,40.6069,15016.0
2023-10-31 11:05:00,41.91,41.95,41.89,41.91,26162.0,40.6069,40.6457,40.5875,40.6069,26162.0
2023-10-31 11:10:00,41.91,42.04,41.91,42.03,11062.0,40.6069,40.7329,40.6069,40.7232,11062.0
2023-10-31 11:15:00,42.04,42.04,41.97,41.98,13885.0,40.7329,40.7329,40.6651,40.6747,13885.0
2023-10-31 11:20:00,41.97,42.04,41.97,41.99,12959.0,40.6651,40.7329,40.6651,40.6844,12959.0
2023-10-31 11:25:00,41.99,42.1,41.99,42.03,25507.0,40.6844,40.791,40.6844,40.7232,25507.0
2023-10-31 11:30:00,42.02,42.03,41.96,42.01,12294.0,40.7135,40.7232,40.6554,40.7038,12294.0
2023-10-31 11:35:00,42.01,42.07,42.01,42.07,8829.0,40.7038,40.762,40.7038,40.762,8829.0
2023-10-31 11:40:00,42.07,42.07,41.98,41.98,8253.0,40.762,40.762,40.6747,40.6747,8253.0
2023-10-31 11:45:00,41.98,41.99,41.94,41.97,9643.0,40.6747,40.6844,40.636,40.6651,9643.0
2023-10-31 11:50:00,41.98,42.09,41.96,42.05,19612.0,40.6747,40.7813,40.6554,40.7426,19612.0
2023-10-31 11:55:00,42.05,42.19,42.05,42.18,12856.0,40.7426,40.8782,40.7426,40.8685,12856.0
2023-10-31 12:00:00,42.18,42.19,42.07,42.09,11488.0,40.8685,40.8782,40.762,40.7813,11488.0
2023-10-31 12:05:00,42.09,42.14,42.09,42.13,10538.0,40.7813,40.8298,40.7813,40.8201,10538.0
2023-10-31 12:10:00,42.13,42.16,42.04,42.04,10233.0,40.8201,40.8492,40.7329,40.7329,10233.0
2023-10-31 12:15:00,42.04,42.12,42.01,42.1,10458.0,40.7329,40.8104,40.7038,40.791,10458.0
2023-10-31 12:20:00,42.09,42.13,42.05,42.09,9771.0,40.7813,40.8201,40.7426,40.7813,9771.0
2023-10-31 12:25:00,42.1,42.14,42.09,42.14,11937.0,40.791,40.8298,40.7813,40.8298,11937.0
2023-10-31 12:30:00,42.14,42.19,42.14,42.14,11390.0,40.8298,40.8782,40.8298,40.8298,11390.0
2023-10-31 12:35:00,42.15,42.15,42.06,42.12,11236.0,40.8395,40.8395,40.7523,40.8104,11236.0
2023-10-31 12:40:00,42.11,42.2,42.11,42.15,8601.0,40.8007,40.8879,40.8007,40.8395,8601.0
2023-10-31 12:45:00,42.15,42.22,42.15,42.21,19965.0,40.8395,40.9073,40.8395,40.8976,19965.0
2023-10-31 12:50:00,42.22,42.24,42.19,42.2,8936.0,40.9073,40.9267,40.8782,40.8879,8936.0
2023-10-31 12:55:00,42.21,42.23,42.18,42.22,7973.0,40.8976,40.917,40.8685,40.9073,7973.0
2023-10-31 13:00:00,42.23,42.25,42.22,42.25,8588.0,40.917,40.9364,40.9073,40.9364,8588.0
2023-10-31 13:05:00,42.26,42.29,42.25,42.29,14781.0,40.946,40.9751,40.9364,40.9751,14781.0
2023-10-31 13:10:00,42.28,42.28,42.19,42.21,9981.0,40.9654,40.9654,40.8782,40.8976,9981.0
2023-10-31 13:15:00,42.22,42.25,42.2,42.25,7313.0,40.9073,40.9364,40.8879,40.9364,7313.0
2023-10-31 13:20:00,42.24,42.26,42.23,42.25,7397.0,40.9267,40.946,40.917,40.9364,7397.0
2023-10-31 13:25:00,42.25,42.27,42.21,42.26,13894.0,40.9364,40.9557,40.8976,40.946,13894.0
2023-10-31 13:30:00,42.27,42.31,42.27,42.31,12387.0,40.9557,40.9945,40.9557,40.9945,12387.0
2023-10-31 13:35:00,42.31,42.31,42.22,42.27,13979.0,40.9945,40.9945,40.9073,40.9557,13979.0
2023-10-31 13:40:00,42.27,42.32,42.24,42.31,13382.0,40.9557,41.0042,40.9267,40.9945,13382.0
2023-10-31 13:45:00,42.3,42.33,42.28,42.32,30895.0,40.9848,41.0139,40.9654,41.0042,30895.0
2023-10-31 13:50:00,42.32,42.32,42.15,42.21,40694.0,41.0042,41.0042,40.8395,40.8976,40694.0
2023-10-31 13:55:00,42.21,42.23,42.18,42.23,13780.0,40.8976,40.917,40.8685,40.917,13780.0
2023-10-31 14:00:00,42.23,42.24,42.18,42.2,19952.0,40.917,40.9267,40.8685,40.8879,19952.0
2023-10-31 14:05:00,42.19,42.27,42.19,42.25,15970.0,40.8782,40.9557,40.8782,40.9364,15970.0
2023-10-31 14:10:00,42.25,42.26,42.23,42.23,10367.0,40.9364,40.946,40.917,40.917,10367.0
2023-10-31 14:15:00,42.23,42.26,42.18,42.18,19355.0,40.917,40.946,40.8685,40.8685,19355.0
2023-10-31 14:20:00,42.18,42.22,42.18,42.21,12030.0,40.8685,40.9073,40.8685,40.8976,12030.0
2023-10-31 14:25:00,42.21,42.22,42.18,42.2,17700.0,40.8976,40.9073,40.8685,40.8879,17700.0
2023-10-31 14:30:00,42.2,42.25,42.18,42.19,34904.0,40.8879,40.9364,40.8685,40.8782,34904.0
2023-10-31 14:35:00,42.19,42.24,42.19,42.22,18723.0,40.8782,40.9267,40.8782,40.9073,18723.0
2023-10-31 14:40:00,42.22,42.3,42.21,42.3,19817.0,40.9073,40.9848,40.8976,40.9848,19817.0
2023-10-31 14:45:00,42.3,42.3,42.25,42.3,23155.0,40.9848,40.9848,40.9364,40.9848,23155.0
2023-10-31 14:50:00,42.3,42.33,42.27,42.31,30121.0,40.9848,41.0139,40.9557,40.9945,30121.0
2023-10-31 14:55:00,42.32,42.33,42.28,42.32,44658.0,41.0042,41.0139,40.9654,41.0042,44658.0
2023-10-31 15:00:00,42.32,42.35,42.28,42.31,25487.0,41.0042,41.0332,40.9654,40.9945,25487.0
2023-10-31 15:05:00,42.32,42.35,42.25,42.32,39391.0,41.0042,41.0332,40.9364,41.0042,39391.0
2023-10-31 15:10:00,42.33,42.33,42.3,42.3,11860.0,41.0139,41.0139,40.9848,40.9848,11860.0
2023-10-31 15:15:00,42.3,42.34,42.3,42.33,31055.0,40.9848,41.0236,40.9848,41.0139,31055.0
2023-10-31 15:20:00,42.33,42.34,42.28,42.32,27775.0,41.0139,41.0236,40.9654,41.0042,27775.0
2023-10-31 15:25:00,42.32,42.37,42.3,42.37,27138.0,41.0042,41.0526,40.9848,41.0526,27138.0
2023-10-31 15:30:00,42.37,42.38,42.31,42.36,30217.0,41.0526,41.0623,40.9945,41.0429,30217.0
2023-10-31 15:35:00,42.36,42.38,42.3,42.38,40472.0,41.0429,41.0623,40.9848,41.0623,40472.0
2023-10-31 15:40:00,42.38,42.39,42.34,42.36,42953.0,41.0623,41.072,41.0236,41.0429,42953.0
2023-10-31 15:45:00,42.36,42.41,42.31,42.37,69662.0,41.0429,41.0914,40.9945,41.0526,69662.0
2023-10-31 15:50:00,42.37,42.41,42.34,42.36,86179.0,41.0526,41.0914,41.0236,41.0429,86179.0
2023-10-31 15:55:00,42.37,42.42,42.36,42.39,185343.0,41.0526,41.1011,41.0429,41.072,185343.0
2023-11-01 09:30:00,43.0,43.22,42.89,42.92,96741.0,41.663,41.8762,41.5565,41.5855,96741.0
2023-11-01 09:35:00,42.95,43.23,42.88,42.92,64150.0,41.6146,41.8859,41.5468,41.5855,64150.0
2023-11-01 09:40:00,42.9,43.18,42.89,43.01,56516.0,41.5661,41.8374,41.5565,41.6727,56516.0
2023-11-01 09:45:00,43.01,43.21,42.93,43.07,52629.0,41.6727,41.8665,41.5952,41.7309,52629.0
2023-11-01 09:50:00,43.1,43.26,43.04,43.25,65770.0,41.7599,41.915,41.7018,41.9053,65770.0
2023-11-01 09:55:00,43.24,43.28,42.85,43.0,156467.0,41.8956,41.9343,41.5177,41.663,156467.0
2023-11-01 10:00:00,43.03,43.11,42.94,43.08,48219.0,41.6921,41.7696,41.6049,41.7405,48219.0
2023-11-01 10:05:00,43.08,43.21,43.0,43.19,82502.0,41.7405,41.8665,41.663,41.8471,82502.0
2023-11-01 10:10:00,43.19,43.43,43.14,43.43,40071.0,41.8471,42.0797,41.7987,42.0797,40071.0
2023-11-01 10:15:00,43.41,43.6,43.41,43.57,45117.0,42.0603,42.2444,42.0603,42.2153,45117.0
2023-11-01 10:20:00,43.58,43.91,43.57,43.91,93194.0,42.225,42.5447,42.2153,42.5447,93194.0
2023-11-01 10:25:00,43.91,43.96,43.72,43.72,119425.0,42.5447,42.5932,42.3606,42.3606,119425.0
2023-11-01 10:30:00,43.72,43.78,43.67,43.68,68536.0,42.3606,42.4188,42.3122,42.3219,68536.0
2023-11-01 10:35:00,43.66,43.7,43.59,43.62,148505.0,42.3025,42.3413,42.2347,42.2638,148505.0
2023-11-01 10:40:00,43.61,43.69,43.54,43.68,89624.0,42.2541,42.3316,42.1862,42.3219,89624.0
2023-11-01 10:45:00,43.67,43.74,43.54,43.54,107852.0,42.3122,42.38,42.1862,42.1862,107852.0
2023-11-01 10:50:00,43.53,43.53,43.31,43.32,49396.0,42.1766,42.1766,41.9634,41.9731,49396.0
2023-11-01 10:55:00,43.31,43.39,43.23,43.38,140165.0,41.9634,42.0409,41.8859,42.0312,140165.0
2023-11-01 11:00:00,43.37,43.46,43.36,43.42,122255.0,42.0215,42.1087,42.0118,42.07,122255.0
2023-11-01 11:05:00,43.42,43.54,43.4,43.54,31230.0,42.07,42.1862,42.0506,42.1862,31230.0
2023-11-01 11:10:00,43.53,43.53,43.37,43.39,21285.0,42.1766,42.1766,42.0215,42.0409,21285.0
2023-11-01 11:15:00,43.39,43.56,43.36,43.56,22787.0,42.0409,42.2056,42.0118,42.2056,22787.0
2023-11-01 11:20:00,43.56,43.66,43.54,43.59,32469.0,42.2056,42.3025,42.1862,42.2347,32469.0
2023-11-01 11:25:00,43.59,43.67,43.55,43.59,92487.0,42.2347,42.3122,42.1959,42.2347,92487.0
2023-11-01 11:30:00,43.58,43.69,43.47,43.69,27616.0,42.225,42.3316,42.1184,42.3316,27616.0
2023-11-01 11:35:00,43.68,43.72,43.65,43.7,17229.0,42.3219,42.3606,42.2928,42.3413,17229.0
2023-11-01 11:40:00,43.69,43.74,43.58,43.59,17525.0,42.3316,42.38,42.225,42.2347,17525.0
2023-11-01 11:45:00,43.59,43.7,43.57,43.63,26885.0,42.2347,42.3413,42.2153,42.2734,26885.0
2023-11-01 11:50:00,43.63,43.66,43.59,43.59,28437.0,42.2734,42.3025,42.2347,42.2347,28437.0
2023-11-01 11:55:00,43.59,43.62,43.56,43.6,19583.0,42.2347,42.2638,42.2056,42.2444,19583.0
2023-11-01 12:00:00,43.6,43.6,43.54,43.59,17201.0,42.2444,42.2444,42.1862,42.2347,17201.0
2023-11-01 12:05:00,43.6,43.64,43.51,43.51,110069.0,42.2444,42.2831,42.1572,42.1572,110069.0
2023-11-01 12:10:00,43.5,43.57,43.49,43.57,11892.0,42.1475,42.2153,42.1378,42.2153,11892.0
2023-11-01 12:15:00,43.57,43.57,43.42,43.5,18397.0,42.2153,42.2153,42.07,42.1475,18397.0
2023-11-01 12:20:00,43.51,43.58,43.5,43.55,27157.0,42.1572,42.225,42.1475,42.1959,27157.0
2023-11-01 12:25:00,43.54,43.54,43.47,43.52,30643.0,42.1862,42.1862,42.1184,42.1669,30643.0
2023-11-01 12:30:00,43.52,43.55,43.48,43.51,36167.0,42.1669,42.1959,42.1281,42.1572,36167.0
2023-11-01 12:35:00,43.51,43.51,43.34,43.34,85099.0,42.1572,42.1572,41.9925,41.9925,85099.0
2023-11-01 12:40:00,43.34,43.47,43.3,43.46,18173.0,41.9925,42.1184,41.9537,42.1087,18173.0
2023-11-01 12:45:00,43.46,43.47,43.29,43.35,149986.0,42.1087,42.1184,41.944,42.0022,149986.0
2023-11-01 12:50:00,43.35,43.43,43.33,43.35,35233.0,42.0022,42.0797,41.9828,42.0022,35233.0
2023-11-01 12:55:00,43.35,43.44,43.34,43.35,34217.0,42.0022,42.0894,41.9925,42.0022,34217.0
2023-11-01 13:00:00,43.36,43.52,43.35,43.52,37903.0,42.0118,42.1669,42.0022,42.1669,37903.0
2023-11-01 13:05:00,43.52,43.64,43.51,43.58,17354.0,42.1669,42.2831,42.1572,42.225,17354.0
2023-11-01 13:10:00,43.58,43.7,43.58,43.65,14853.0,42.225,42.3413,42.225,42.2928,14853.0
2023-11-01 13:15:00,43.65,43.81,43.65,43.81,20229.0,42.2928,42.4479,42.2928,42.4479,20229.0
2023-11-01 13:20:00,43.8,43.8,43.67,43.69,16839.0,42.4382,42.4382,42.3122,42.3316,16839.0
2023-11-01 13:25:00,43.69,43.8,43.67,43.74,17715.0,42.3316,42.4382,42.3122,42.38,17715.0
2023-11-01 13:30:00,43.75,43.81,43.71,43.71,22431.0,42.3897,42.4479,42.351,42.351,22431.0
2023-11-01 13:35:00,43.72,43.75,43.66,43.75,33658.0,42.3606,42.3897,42.3025,42.3897,33658.0
2023-11-01 13:40:00,43.75,43.85,43.73,43.83,25370.0,42.3897,42.4866,42.3703,42.4672,25370.0
2023-11-01 13:45:00,43.83,43.85,43.74,43.77,14772.0,42.4672,42.4866,42.38,42.4091,14772.0
2023-11-01 13:50:00,43.77,43.9,43.76,43.9,12576.0,42.4091,42.5351,42.3994,42.5351,12576.0
2023-11-01 13:55:00,43.89,43.9,43.81,43.84,24939.0,42.5254,42.5351,42.4479,42.4769,24939.0
2023-11-01 14:00:00,43.84,43.92,43.8,43.83,24835.0,42.4769,42.5544,42.4382,42.4672,24835.0
2023-11-01 14:05:00,43.83,43.85,43.78,43.8,15675.0,42.4672,42.4866,42.4188,42.4382,15675.0
2023-11-01 14:10:00,43.81,43.82,43.73,43.73,25150.0,42.4479,42.4575,42.3703,42.3703,25150.0
2023-11-01 14:15:00,43.74,43.79,43.68,43.77,18157.0,42.38,42.4285,42.3219,42.4091,18157.0
2023-11-01 14:20:00,43.77,43.83,43.74,43.83,13776.0,42.4091,42.4672,42.38,42.4672,13776.0
2023-11-01 14:25:00,43.83,43.96,43.83,43.93,14510.0,42.4672,42.5932,42.4672,42.5641,14510.0
2023-11-01 14:30:00,43.93,44.07,43.92,44.0,45148.0,42.5641,42.6998,42.5544,42.6319,45148.0
2023-11-01 14:35:00,44.01,44.04,43.93,43.96,27647.0,42.6416,42.6707,42.5641,42.5932,27647.0
2023-11-01 14:40:00,43.95,43.97,43.8,43.84,18746.0,42.5835,42.6029,42.4382,42.4769,18746.0
2023-11-01 14:45:00,43.83,43.89,43.75,43.8,34096.0,42.4672,42.5254,42.3897,42.4382,34096.0
2023-11-01 14:50:00,43.81,43.86,43.8,43.82,27667.0,42.4479,42.4963,42.4382,42.4575,27667.0
2023-11-01 14:55:00,43.82,44.03,43.82,43.98,22368.0,42.4575,42.661,42.4575,42.6126,22368.0
2023-11-01 15:00:00,43.98,44.15,43.97,44.02,26677.0,42.6126,42.7773,42.6029,42.6513,26677.0
2023-11-01 15:05:00,44.0,44.03,43.95,44.02,30520.0,42.6319,42.661,42.5835,42.6513,30520.0
2023-11-01 15:10:00,44.03,44.06,44.01,44.04,47744.0,42.661,42.6901,42.6416,42.6707,47744.0
2023-11-01 15:15:00,44.04,44.04,43.92,43.94,28647.0,42.6707,42.6707,42.5544,42.5738,28647.0
2023-11-01 15:20:00,43.94,44.01,43.93,44.01,44254.0,42.5738,42.6416,42.5641,42.6416,44254.0
2023-11-01 15:25:00,44.01,44.03,43.92,43.96,39171.0,42.6416,42.661,42.5544,42.5932,39171.0
2023-11-01 15:30:00,43.95,44.06,43.94,44.02,49496.0,42.5835,42.6901,42.5738,42.6513,49496.0
2023-11-01 15:35:00,44.02,44.11,44.01,44.1,37415.0,42.6513,42.7385,42.6416,42.7288,37415.0
2023-11-01 15:40:00,44.09,44.1,43.99,43.99,65371.0,42.7191,42.7288,42.6223,42.6223,65371.0
2023-11-01 15:45:00,44.0,44.06,43.98,44.01,94123.0,42.6319,42.6901,42.6126,42.6416,94123.0
2023-11-01 15:50:00,44.02,44.02,43.82,43.91,160730.0,42.6513,42.6513,42.4575,42.5447,160730.0
2023-11-01 15:55:00,43.91,43.92,43.83,43.86,576366.0,42.5447,42.5544,42.4672,42.4963,576366.0
2023-11-02 09:30:00,42.76,44.72,41.72,44.64,143186.0,41.4305,43.3296,40.4228,43.252,143186.0
2023-11-02 09:35:00,44.71,45.56,44.41,45.11,150206.0,43.3199,44.1434,43.0292,43.7074,150206.0
2023-11-02 09:40:00,45.1,45.43,44.52,45.03,287843.0,43.6977,44.0175,43.1358,43.6299,287843.0
2023-11-02 09:45:00,45.03,45.47,44.95,45.29,62201.0,43.6299,44.0562,43.5524,43.8818,62201.0
2023-11-02 09:50:00,45.35,45.67,45.31,45.66,118375.0,43.94,44.25,43.9012,44.2403,118375.0
2023-11-02 09:55:00,45.7,46.06,45.69,45.81,98699.0,44.2791,44.6279,44.2694,44.3857,98699.0
2023-11-02 10:00:00,45.84,45.95,45.6,45.95,87132.0,44.4147,44.5213,44.1822,44.5213,87132.0
2023-11-02 10:05:00,45.95,46.26,45.71,45.92,264014.0,44.5213,44.8217,44.2888,44.4922,264014.0
2023-11-02 10:10:00,45.97,46.07,45.69,46.06,129759.0,44.5407,44.6376,44.2694,44.6279,129759.0
2023-11-02 10:15:00,46.08,46.15,45.49,45.65,177136.0,44.6473,44.7151,44.0756,44.2306,177136.0
2023-11-02 10:20:00,45.67,45.76,45.38,45.42,94202.0,44.25,44.3372,43.969,44.0078,94202.0
2023-11-02 10:25:00,45.43,45.6,45.31,45.59,94639.0,44.0175,44.1822,43.9012,44.1725,94639.0
2023-11-02 10:30:00,45.55,45.76,45.45,45.73,126879.0,44.1337,44.3372,44.0369,44.3082,126879.0
2023-11-02 10:35:00,45.7,45.77,45.63,45.68,55339.0,44.2791,44.3469,44.2113,44.2597,55339.0
2023-11-02 10:40:00,45.65,45.95,45.62,45.93,104997.0,44.2306,44.5213,44.2016,44.5019,104997.0
2023-11-02 10:45:00,45.9,45.99,45.76,45.78,47272.0,44.4729,44.5601,44.3372,44.3566,47272.0
2023-11-02 10:50:00,45.76,46.01,45.7,45.98,168845.0,44.3372,44.5794,44.2791,44.5504,168845.0
2023-11-02 10:55:00,45.98,45.99,45.78,45.84,123467.0,44.5504,44.5601,44.3566,44.4147,123467.0
2023-11-02 11:00:00,45.84,45.89,45.67,45.73,138678.0,44.4147,44.4632,44.25,44.3082,138678.0
2023-11-02 11:05:00,45.74,45.86,45.67,45.71,68386.0,44.3178,44.4341,44.25,44.2888,68386.0
2023-11-02 11:10:00,45.72,45.84,45.68,45.73,90531.0,44.2985,44.4147,44.2597,44.3082,90531.0
2023-11-02 11:15:00,45.74,45.74,45.55,45.56,93137.0,44.3178,44.3178,44.1337,44.1434,93137.0
2023-11-02 11:20:00,45.56,45.65,45.46,45.55,182559.0,44.1434,44.2306,44.0465,44.1337,182559.0
2023-11-02 11:25:00,45.57,45.77,45.55,45.73,62025.0,44.1531,44.3469,44.1337,44.3082,62025.0
2023-11-02 11:30:00,45.74,46.02,45.74,46.0,148197.0,44.3178,44.5891,44.3178,44.5698,148197.0
2023-11-02 11:35:00,46.0,46.01,45.81,45.82,52156.0,44.5698,44.5794,44.3857,44.3954,52156.0
2023-11-02 11:40:00,45.82,45.87,45.78,45.79,50263.0,44.3954,44.4438,44.3566,44.3663,50263.0
2023-11-02 11:45:00,45.8,45.83,45.6,45.78,61581.0,44.376,44.405,44.1822,44.3566,61581.0
2023-11-02 11:50:00,45.81,45.87,45.76,45.79,58041.0,44.3857,44.4438,44.3372,44.3663,58041.0
2023-11-02 11:55:00,45.77,45.77,45.49,45.5,95444.0,44.3469,44.3469,44.0756,44.0853,95444.0
2023-11-02 12:00:00,45.49,45.57,45.42,45.5,42404.0,44.0756,44.1531,44.0078,44.0853,42404.0
2023-11-02 12:05:00,45.5,45.51,45.32,45.41,31486.0,44.0853,44.095,43.9109,43.9981,31486.0
2023-11-02 12:10:00,45.39,45.44,45.27,45.29,41161.0,43.9787,44.0272,43.8625,43.8818,41161.0
2023-11-02 12:15:00,45.28,45.34,45.2,45.24,105643.0,43.8721,43.9303,43.7946,43.8334,105643.0
2023-11-02 12:20:00,45.24,45.3,45.21,45.24,27365.0,43.8334,43.8915,43.8043,43.8334,27365.0
2023-11-02 12:25:00,45.25,45.3,45.16,45.27,52392.0,43.8431,43.8915,43.7559,43.8625,52392.0
2023-11-02 12:30:00,45.29,45.39,45.27,45.34,41467.0,43.8818,43.9787,43.8625,43.9303,41467.0
2023-11-02 12:35:00,45.34,45.44,45.34,45.41,44751.0,43.9303,44.0272,43.9303,43.9981,44751.0
2023-11-02 12:40:00,45.44,45.54,45.44,45.48,41992.0,44.0272,44.1241,44.0272,44.0659,41992.0
2023-11-02 12:45:00,45.48,45.52,45.34,45.4,84457.0,44.0659,44.1047,43.9303,43.9884,84457.0
2023-11-02 12:50:00,45.4,45.41,45.19,45.25,85866.0,43.9884,43.9981,43.7849,43.8431,85866.0
2023-11-02 12:55:00,45.26,45.36,45.25,45.35,20560.0,43.8528,43.9497,43.8431,43.94,20560.0
2023-11-02 13:00:00,45.36,45.42,45.31,45.38,78953.0,43.9497,44.0078,43.9012,43.969,78953.0
2023-11-02 13:05:00,45.38,45.42,45.23,45.36,103626.0,43.969,44.0078,43.8237,43.9497,103626.0
2023-11-02 13:10:00,45.38,45.49,45.36,45.39,62298.0,43.969,44.0756,43.9497,43.9787,62298.0
2023-11-02 13:15:00,45.39,45.57,45.33,45.48,104300.0,43.9787,44.1531,43.9206,44.0659,104300.0
2023-11-02 13:20:00,45.47,45.52,45.46,45.5,107068.0,44.0562,44.1047,44.0465,44.0853,107068.0
2023-11-02 13:25:00,45.5,45.51,45.31,45.31,41140.0,44.0853,44.095,43.9012,43.9012,41140.0
2023-11-02 13:30:00,45.33,45.5,45.31,45.48,64718.0,43.9206,44.0853,43.9012,44.0659,64718.0
2023-11-02 13:35:00,45.46,45.46,45.3,45.35,26757.0,44.0465,44.0465,43.8915,43.94,26757.0
2023-11-02 13:40:00,45.32,45.34,45.21,45.24,27424.0,43.9109,43.9303,43.8043,43.8334,27424.0
2023-11-02 13:45:00,45.23,45.3,45.18,45.3,14457.0,43.8237,43.8915,43.7753,43.8915,14457.0
2023-11-02 13:50:00,45.28,45.36,45.23,45.24,36993.0,43.8721,43.9497,43.8237,43.8334,36993.0
2023-11-02 13:55:00,45.25,45.27,45.15,45.16,30720.0,43.8431,43.8625,43.7462,43.7559,30720.0
2023-11-02 14:00:00,45.16,45.28,45.16,45.22,41372.0,43.7559,43.8721,43.7559,43.814,41372.0
2023-11-02 14:05:00,45.22,45.26,45.2,45.22,36178.0,43.814,43.8528,43.7946,43.814,36178.0
2023-11-02 14:10:00,45.22,45.22,45.08,45.08,36569.0,43.814,43.814,43.6784,43.6784,36569.0
2023-11-02 14:15:00,45.08,45.27,45.08,45.27,23198.0,43.6784,43.8625,43.6784,43.8625,23198.0
2023-11-02 14:20:00,45.29,45.3,45.23,45.26,25520.0,43.8818,43.8915,43.8237,43.8528,25520.0
2023-11-02 14:25:00,45.27,45.29,45.22,45.27,32793.0,43.8625,43.8818,43.814,43.8625,32793.0
2023-11-02 14:30:00,45.27,45.32,45.17,45.27,114983.0,43.8625,43.9109,43.7656,43.8625,114983.0
2023-11-02 14:35:00,45.27,45.3,45.21,45.22,97914.0,43.8625,43.8915,43.8043,43.814,97914.0
2023-11-02 14:40:00,45.22,45.3,45.19,45.22,39560.0,43.814,43.8915,43.7849,43.814,39560.0
2023-11-02 14:45:00,45.21,45.32,45.17,45.32,107536.0,43.8043,43.9109,43.7656,43.9109,107536.0
2023-11-02 14:50:00,45.33,45.35,45.25,45.29,60126.0,43.9206,43.94,43.8431,43.8818,60126.0
2023-11-02 14:55:00,45.27,45.34,45.22,45.32,85968.0,43.8625,43.9303,43.814,43.9109,85968.0
2023-11-02 15:00:00,45.32,45.32,45.24,45.27,55542.0,43.9109,43.9109,43.8334,43.8625,55542.0
2023-11-02 15:05:00,45.27,45.36,45.23,45.3,108440.0,43.8625,43.9497,43.8237,43.8915,108440.0
2023-11-02 15:10:00,45.29,45.32,45.26,45.26,50944.0,43.8818,43.9109,43.8528,43.8528,50944.0
2023-11-02 15:15:00,45.27,45.38,45.26,45.29,39624.0,43.8625,43.969,43.8528,43.8818,39624.0
2023-11-02 15:20:00,45.29,45.32,45.24,45.29,75813.0,43.8818,43.9109,43.8334,43.8818,75813.0
2023-11-02 15:25:00,45.29,45.31,45.24,45.3,28583.0,43.8818,43.9012,43.8334,43.8915,28583.0
2023-11-02 15:30:00,45.3,45.32,45.1,45.2,74434.0,43.8915,43.9109,43.6977,43.7946,74434.0
2023-11-02 15:35:00,45.2,45.27,45.13,45.19,62568.0,43.7946,43.8625,43.7268,43.7849,62568.0
2023-11-02 15:40:00,45.19,45.25,45.14,45.22,117926.0,43.7849,43.8431,43.7365,43.814,117926.0
2023-11-02 15:45:00,45.23,45.3,45.2,45.26,208337.0,43.8237,43.8915,43.7946,43.8528,208337.0
2023-11-02 15:50:00,45.26,45.26,45.15,45.2,207940.0,43.8528,43.8528,43.7462,43.7946,207940.0
2023-11-02 15:55:00,45.19,45.23,45.06,45.13,453280.0,43.7849,43.8237,43.659,43.7268,453280.0
2023-11-03 09:30:00,45.4,45.66,45.21,45.33,53729.0,43.9884,44.2403,43.8043,43.9206,53729.0
2023-11-03 09:35:00,45.37,45.46,45.26,45.33,37786.0,43.9593,44.0465,43.8528,43.9206,37786.0
2023-11-03 09:40:00,45.33,45.41,45.28,45.34,42794.0,43.9206,43.9981,43.8721,43.9303,42794.0
2023-11-03 09:45:00,45.35,45.75,45.34,45.69,48562.0,43.94,44.3275,43.9303,44.2694,48562.0
2023-11-03 09:50:00,45.71,45.74,45.37,45.46,49336.0,44.2888,44.3178,43.9593,44.0465,49336.0
2023-11-03 09:55:00,45.45,45.61,45.35,45.35,13222.0,44.0369,44.1919,43.94,43.94,13222.0
2023-11-03 10:00:00,45.42,45.47,44.96,45.03,36386.0,44.0078,44.0562,43.5621,43.6299,36386.0
2023-11-03 10:05:00,45.03,45.06,44.93,44.98,17440.0,43.6299,43.659,43.533,43.5815,17440.0
2023-11-03 10:10:00,44.98,44.98,44.82,44.96,24952.0,43.5815,43.5815,43.4264,43.5621,24952.0
2023-11-03 10:15:00,44.96,45.01,44.85,44.93,20757.0,43.5621,43.6105,43.4555,43.533,20757.0
2023-11-03 10:20:00,44.93,45.06,44.86,44.96,21444.0,43.533,43.659,43.4652,43.5621,21444.0
2023-11-03 10:25:00,44.97,45.04,44.93,44.97,17613.0,43.5718,43.6396,43.533,43.5718,17613.0
2023-11-03 10:30:00,44.95,45.0,44.88,44.93,21986.0,43.5524,43.6009,43.4846,43.533,21986.0
2023-11-03 10:35:00,44.93,45.03,44.9,44.94,28517.0,43.533,43.6299,43.504,43.5427,28517.0
2023-11-03 10:40:00,44.94,44.94,44.75,44.8,36476.0,43.5427,43.5427,43.3586,43.4071,36476.0
2023-11-03 10:45:00,44.81,44.84,44.75,44.8,23911.0,43.4168,43.4458,43.3586,43.4071,23911.0
2023-11-03 10:50:00,44.8,44.81,44.67,44.73,16531.0,43.4071,43.4168,43.2811,43.3392,16531.0
2023-11-03 10:55:00,44.75,44.82,44.71,44.81,29907.0,43.3586,43.4264,43.3199,43.4168,29907.0
2023-11-03 11:00:00,44.8,44.8,44.63,44.64,21748.0,43.4071,43.4071,43.2424,43.252,21748.0
2023-11-03 11:05:00,44.63,44.69,44.58,44.69,17188.0,43.2424,43.3005,43.1939,43.3005,17188.0
2023-11-03 11:10:00,44.66,44.66,44.54,44.59,28643.0,43.2714,43.2714,43.1552,43.2036,28643.0
2023-11-03 11:15:00,44.59,44.6,44.49,44.5,50788.0,43.2036,43.2133,43.1067,43.1164,50788.0
2023-11-03 11:20:00,44.49,44.51,44.34,44.38,32899.0,43.1067,43.1261,42.9614,43.0001,32899.0
2023-11-03 11:25:00,44.36,44.45,44.3,44.3,28286.0,42.9807,43.068,42.9226,42.9226,28286.0
2023-11-03 11:30:00,44.32,44.5,44.31,44.5,15803.0,42.942,43.1164,42.9323,43.1164,15803.0
2023-11-03 11:35:00,44.53,44.65,44.48,44.56,22088.0,43.1455,43.2617,43.097,43.1745,22088.0
2023-11-03 11:40:00,44.59,44.66,44.52,44.57,30373.0,43.2036,43.2714,43.1358,43.1842,30373.0
2023-11-03 11:45:00,44.55,44.62,44.55,44.59,30259.0,43.1648,43.2327,43.1648,43.2036,30259.0
2023-11-03 11:50:00,44.6,44.73,44.6,44.66,41475.0,43.2133,43.3392,43.2133,43.2714,41475.0
2023-11-03 11:55:00,44.66,44.78,44.62,44.76,39043.0,43.2714,43.3877,43.2327,43.3683,39043.0
2023-11-03 12:00:00,44.78,44.85,44.73,44.78,31867.0,43.3877,43.4555,43.3392,43.3877,31867.0
2023-11-03 12:05:00,44.76,44.78,44.56,44.57,41290.0,43.3683,43.3877,43.1745,43.1842,41290.0
2023-11-03 12:10:00,44.57,44.71,44.55,44.62,50362.0,43.1842,43.3199,43.1648,43.2327,50362.0
2023-11-03 12:15:00,44.64,44.71,44.6,44.71,42499.0,43.252,43.3199,43.2133,43.3199,42499.0
2023-11-03 12:20:00,44.71,44.71,44.62,44.64,21720.0,43.3199,43.3199,43.2327,43.252,21720.0
2023-11-03 12:25:00,44.64,44.64,44.54,44.6,29251.0,43.252,43.252,43.1552,43.2133,29251.0
2023-11-03 12:30:00,44.59,44.64,44.5,44.64,74400.0,43.2036,43.252,43.1164,43.252,74400.0
2023-11-03 12:35:00,44.65,44.82,44.49,44.82,63727.0,43.2617,43.4264,43.1067,43.4264,63727.0
2023-11-03 12:40:00,44.81,44.91,44.77,44.9,98874.0,43.4168,43.5136,43.378,43.504,98874.0
2023-11-03 12:45:00,44.88,44.99,44.76,44.89,68836.0,43.4846,43.5912,43.3683,43.4943,68836.0
2023-11-03 12:50:00,44.89,44.89,44.76,44.78,34090.0,43.4943,43.4943,43.3683,43.3877,34090.0
2023-11-03 12:55:00,44.77,45.01,44.71,45.01,88316.0,43.378,43.6105,43.3199,43.6105,88316.0
2023-11-03 13:00:00,45.0,45.01,44.88,44.9,27521.0,43.6009,43.6105,43.4846,43.504,27521.0
2023-11-03 13:05:00,44.9,44.91,44.83,44.85,27011.0,43.504,43.5136,43.4361,43.4555,27011.0
2023-11-03 13:10:00,44.85,44.9,44.77,44.78,37375.0,43.4555,43.504,43.378,43.3877,37375.0
2023-11-03 13:15:00,44.78,44.81,44.75,44.77,54054.0,43.3877,43.4168,43.3586,43.378,54054.0
2023-11-03 13:20:00,44.76,44.87,44.76,44.87,27134.0,43.3683,43.4749,43.3683,43.4749,27134.0
2023-11-03 13:25:00,44.86,44.89,44.83,44.86,14086.0,43.4652,43.4943,43.4361,43.4652,14086.0
2023-11-03 13:30:00,44.87,44.94,44.86,44.93,14952.0,43.4749,43.5427,43.4652,43.533,14952.0
2023-11-03 13:35:00,44.93,45.01,44.88,44.92,27687.0,43.533,43.6105,43.4846,43.5233,27687.0
2023-11-03 13:40:00,44.92,44.92,44.82,44.83,19151.0,43.5233,43.5233,43.4264,43.4361,19151.0
2023-11-03 13:45:00,44.83,44.91,44.82,44.9,26609.0,43.4361,43.5136,43.4264,43.504,26609.0
2023-11-03 13:50:00,44.9,44.95,44.87,44.93,15677.0,43.504,43.5524,43.4749,43.533,15677.0
2023-11-03 13:55:00,44.93,44.97,44.89,44.91,27316.0,43.533,43.5718,43.4943,43.5136,27316.0
2023-11-03 14:00:00,44.9,44.96,44.87,44.9,42986.0,43.504,43.5621,43.4749,43.504,42986.0
2023-11-03 14:05:00,44.89,44.99,44.8,44.92,48976.0,43.4943,43.5912,43.4071,43.5233,48976.0
2023-11-03 14:10:00,44.91,45.05,44.91,44.99,14419.0,43.5136,43.6493,43.5136,43.5912,14419.0
2023-11-03 14:15:00,44.97,44.98,44.94,44.96,12641.0,43.5718,43.5815,43.5427,43.5621,12641.0
2023-11-03 14:20:00,44.96,45.07,44.95,45.06,36059.0,43.5621,43.6687,43.5524,43.659,36059.0
2023-11-03 14:25:00,45.07,45.09,45.01,45.08,62156.0,43.6687,43.6881,43.6105,43.6784,62156.0
2023-11-03 14:30:00,45.07,45.13,45.06,45.1,64041.0,43.6687,43.7268,43.659,43.6977,64041.0
2023-11-03 14:35:00,45.11,45.19,45.08,45.11,23765.0,43.7074,43.7849,43.6784,43.7074,23765.0
2023-11-03 14:40:00,45.11,45.16,45.1,45.11,26025.0,43.7074,43.7559,43.6977,43.7074,26025.0
2023-11-03 14:45:00,45.1,45.12,45.05,45.08,33924.0,43.6977,43.7171,43.6493,43.6784,33924.0
2023-11-03 14:50:00,45.07,45.07,44.95,44.96,36165.0,43.6687,43.6687,43.5524,43.5621,36165.0
2023-11-03 14:55:00,44.95,45.1,44.95,45.09,95328.0,43.5524,43.6977,43.5524,43.6881,95328.0
2023-11-03 15:00:00,45.09,45.14,45.04,45.11,103339.0,43.6881,43.7365,43.6396,43.7074,103339.0
2023-11-03 15:05:00,45.1,45.16,45.05,45.13,43911.0,43.6977,43.7559,43.6493,43.7268,43911.0
2023-11-03 15:10:00,45.14,45.18,45.08,45.14,128756.0,43.7365,43.7753,43.6784,43.7365,128756.0
2023-11-03 15:15:00,45.15,45.21,45.11,45.13,77736.0,43.7462,43.8043,43.7074,43.7268,77736.0
2023-11-03 15:20:00,45.12,45.16,44.98,45.09,104098.0,43.7171,43.7559,43.5815,43.6881,104098.0
2023-11-03 15:25:00,45.09,45.1,45.03,45.04,61095.0,43.6881,43.6977,43.6299,43.6396,61095.0
2023-11-03 15:30:00,45.04,45.05,45.01,45.03,78576.0,43.6396,43.6493,43.6105,43.6299,78576.0
2023-11-03 15:35:00,45.03,45.09,45.0,45.05,130130.0,43.6299,43.6881,43.6009,43.6493,130130.0
2023-11-03 15:40:00,45.05,45.15,45.04,45.11,125663.0,43.6493,43.7462,43.6396,43.7074,125663.0
2023-11-03 15:45:00,45.1,45.14,45.01,45.08,149425.0,43.6977,43.7365,43.6105,43.6784,149425.0
2023-11-03 15:50:00,45.08,45.11,45.04,45.09,396579.0,43.6784,43.7074,43.6396,43.6881,396579.0
2023-11-03 15:55:00,45.1,45.14,44.99,45.01,811027.0,43.6977,43.7365,43.5912,43.6105,811027.0
2023-11-06 09:30:00,45.64,45.7,45.4,45.58,116516.0,44.221,44.2791,43.9884,44.1628,116516.0
2023-11-06 09:35:00,45.64,45.87,45.42,45.76,98839.0,44.221,44.4438,44.0078,44.3372,98839.0
2023-11-06 09:40:00,45.72,46.05,45.69,45.83,244465.0,44.2985,44.6182,44.2694,44.405,244465.0
2023-11-06 09:45:00,45.84,46.05,45.83,45.97,266449.0,44.4147,44.6182,44.405,44.5407,266449.0
2023-11-06 09:50:00,46.0,46.11,45.82,45.96,346585.0,44.5698,44.6763,44.3954,44.531,346585.0
2023-11-06 09:55:00,45.95,46.14,45.95,46.12,221787.0,44.5213,44.7054,44.5213,44.686,221787.0
2023-11-06 10:00:00,46.13,46.15,45.88,45.98,118469.0,44.6957,44.7151,44.4535,44.5504,118469.0
2023-11-06 10:05:00,45.98,46.09,45.85,45.93,163211.0,44.5504,44.657,44.4244,44.5019,163211.0
2023-11-06 10:10:00,45.94,46.05,45.82,45.9,189052.0,44.5116,44.6182,44.3954,44.4729,189052.0
2023-11-06 10:15:00,45.91,46.06,45.85,46.05,241464.0,44.4826,44.6279,44.4244,44.6182,241464.0
2023-11-06 10:20:00,46.04,46.05,45.92,45.98,77707.0,44.6085,44.6182,44.4922,44.5504,77707.0
2023-11-06 10:25:00,45.96,46.31,45.93,46.26,218530.0,44.531,44.8701,44.5019,44.8217,218530.0
2023-11-06 10:30:00,46.27,46.34,46.14,46.16,183125.0,44.8314,44.8992,44.7054,44.7248,183125.0
2023-11-06 10:35:00,46.16,46.36,46.09,46.34,197833.0,44.7248,44.9186,44.657,44.8992,197833.0
2023-11-06 10:40:00,46.34,46.38,46.21,46.26,131821.0,44.8992,44.9379,44.7732,44.8217,131821.0
2023-11-06 10:45:00,46.27,46.35,46.23,46.35,142507.0,44.8314,44.9089,44.7926,44.9089,142507.0
2023-11-06 10:50:00,46.36,46.47,46.3,46.43,60107.0,44.9186,45.0251,44.8604,44.9864,60107.0
2023-11-06 10:55:00,46.44,46.52,46.39,46.46,115991.0,44.9961,45.0736,44.9476,45.0155,115991.0
2023-11-06 11:00:00,46.49,46.55,46.41,46.44,56021.0,45.0445,45.1027,44.967,44.9961,56021.0
2023-11-06 11:05:00,46.45,46.45,46.31,46.36,48602.0,45.0058,45.0058,44.8701,44.9186,48602.0
2023-11-06 11:10:00,46.35,46.48,46.35,46.41,56112.0,44.9089,45.0348,44.9089,44.967,56112.0
2023-11-06 11:15:00,46.42,46.51,46.4,46.47,102927.0,44.9767,45.0639,44.9573,45.0251,102927.0
2023-11-06 11:20:00,46.47,46.48,46.3,46.38,101894.0,45.0251,45.0348,44.8604,44.9379,101894.0
2023-11-06 11:25:00,46.38,46.48,46.37,46.45,65945.0,44.9379,45.0348,44.9283,45.0058,65945.0
2023-11-06 11:30:00,46.44,46.49,46.39,46.48,35565.0,44.9961,45.0445,44.9476,45.0348,35565.0
2023-11-06 11:35:00,46.47,46.56,46.47,46.5,71535.0,45.0251,45.1123,45.0251,45.0542,71535.0
2023-11-06 11:40:00,46.51,46.58,46.51,46.54,106173.0,45.0639,45.1317,45.0639,45.093,106173.0
2023-11-06 11:45:00,46.53,46.64,46.42,46.6,88802.0,45.0833,45.1899,44.9767,45.1511,88802.0
2023-11-06 11:50:00,46.6,46.61,46.51,46.53,25948.0,45.1511,45.1608,45.0639,45.0833,25948.0
2023-11-06 11:55:00,46.54,46.64,46.51,46.62,53123.0,45.093,45.1899,45.0639,45.1705,53123.0
2023-11-06 12:00:00,46.64,46.78,46.64,46.76,38524.0,45.1899,45.3255,45.1899,45.3061,38524.0
2023-11-06 12:05:00,46.76,46.82,46.7,46.73,69448.0,45.3061,45.3643,45.248,45.2771,69448.0
2023-11-06 12:10:00,46.71,46.72,46.64,46.68,45914.0,45.2577,45.2674,45.1899,45.2286,45914.0
2023-11-06 12:15:00,46.68,46.69,46.59,46.6,45314.0,45.2286,45.2383,45.1414,45.1511,45314.0
2023-11-06 12:20:00,46.59,46.65,46.56,46.59,31355.0,45.1414,45.1995,45.1123,45.1414,31355.0
2023-11-06 12:25:00,46.59,46.59,46.51,46.53,33889.0,45.1414,45.1414,45.0639,45.0833,33889.0
2023-11-06 12:30:00,46.54,46.57,46.52,46.54,28527.0,45.093,45.122,45.0736,45.093,28527.0
2023-11-06 12:35:00,46.53,46.55,46.42,46.45,27255.0,45.0833,45.1027,44.9767,45.0058,27255.0
2023-11-06 12:40:00,46.45,46.46,46.34,46.37,30867.0,45.0058,45.0155,44.8992,44.9283,30867.0
2023-11-06 12:45:00,46.38,46.41,46.26,46.29,33640.0,44.9379,44.967,44.8217,44.8507,33640.0
2023-11-06 12:50:00,46.29,46.33,46.16,46.17,33419.0,44.8507,44.8895,44.7248,44.7345,33419.0
2023-11-06 12:55:00,46.17,46.19,46.09,46.16,39132.0,44.7345,44.7539,44.657,44.7248,39132.0
2023-11-06 13:00:00,46.16,46.18,45.98,46.01,47943.0,44.7248,44.7442,44.5504,44.5794,47943.0
2023-11-06 13:05:00,46.0,46.02,45.96,45.96,33302.0,44.5698,44.5891,44.531,44.531,33302.0
2023-11-06 13:10:00,45.96,46.07,45.95,46.05,146652.0,44.531,44.6376,44.5213,44.6182,146652.0
2023-11-06 13:15:00,46.05,46.09,46.01,46.03,65416.0,44.6182,44.657,44.5794,44.5988,65416.0
2023-11-06 13:20:00,46.02,46.04,45.96,45.98,71963.0,44.5891,44.6085,44.531,44.5504,71963.0
2023-11-06 13:25:00,45.98,46.06,45.97,46.01,87456.0,44.5504,44.6279,44.5407,44.5794,87456.0
2023-11-06 13:30:00,46.0,46.11,45.98,46.07,109664.0,44.5698,44.6763,44.5504,44.6376,109664.0
2023-11-06 13:35:00,46.08,46.08,46.03,46.04,55510.0,44.6473,44.6473,44.5988,44.6085,55510.0
2023-11-06 13:40:00,46.04,46.07,46.0,46.04,67167.0,44.6085,44.6376,44.5698,44.6085,67167.0
2023-11-06 13:45:00,46.04,46.05,46.01,46.03,45056.0,44.6085,44.6182,44.5794,44.5988,45056.0
2023-11-06 13:50:00,46.04,46.11,46.04,46.07,61679.0,44.6085,44.6763,44.6085,44.6376,61679.0
2023-11-06 13:55:00,46.07,46.18,46.07,46.16,34103.0,44.6376,44.7442,44.6376,44.7248,34103.0
2023-11-06 14:00:00,46.16,46.19,46.09,46.13,56255.0,44.7248,44.7539,44.657,44.6957,56255.0
2023-11-06 14:05:00,46.13,46.21,46.11,46.14,62091.0,44.6957,44.7732,44.6763,44.7054,62091.0
2023-11-06 14:10:00,46.14,46.17,46.1,46.11,29859.0,44.7054,44.7345,44.6666,44.6763,29859.0
2023-11-06 14:15:00,46.1,46.16,46.01,46.13,128767.0,44.6666,44.7248,44.5794,44.6957,128767.0
2023-11-06 14:20:00,46.13,46.13,46.03,46.07,37174.0,44.6957,44.6957,44.5988,44.6376,37174.0
2023-11-06 14:25:00,46.08,46.1,46.05,46.05,18341.0,44.6473,44.6666,44.6182,44.6182,18341.0
2023-11-06 14:30:00,46.05,46.15,46.05,46.15,33962.0,44.6182,44.7151,44.6182,44.7151,33962.0
2023-11-06 14:35:00,46.14,46.17,46.09,46.1,16337.0,44.7054,44.7345,44.657,44.6666,16337.0
2023-11-06 14:40:00,46.1,46.1,46.04,46.05,28368.0,44.6666,44.6666,44.6085,44.6182,28368.0
2023-11-06 14:45:00,46.05,46.07,46.0,46.01,60915.0,44.6182,44.6376,44.5698,44.5794,60915.0
2023-11-06 14:50:00,46.0,46.04,45.97,46.04,49958.0,44.5698,44.6085,44.5407,44.6085,49958.0
2023-11-06 14:55:00,46.04,46.06,45.95,45.96,64635.0,44.6085,44.6279,44.5213,44.531,64635.0
2023-11-06 15:00:00,45.96,46.0,45.89,45.98,30762.0,44.531,44.5698,44.4632,44.5504,30762.0
2023-11-06 15:05:00,45.97,45.97,45.91,45.94,29373.0,44.5407,44.5407,44.4826,44.5116,29373.0
2023-11-06 15:10:00,45.95,45.95,45.8,45.85,46655.0,44.5213,44.5213,44.376,44.4244,46655.0
2023-11-06 15:15:00,45.84,45.91,45.83,45.89,43389.0,44.4147,44.4826,44.405,44.4632,43389.0
2023-11-06 15:20:00,45.89,45.93,45.77,45.8,58591.0,44.4632,44.5019,44.3469,44.376,58591.0
2023-11-06 15:25:00,45.79,45.82,45.69,45.8,138758.0,44.3663,44.3954,44.2694,44.376,138758.0
2023-11-06 15:30:00,45.79,45.79,45.7,45.77,148756.0,44.3663,44.3663,44.2791,44.3469,148756.0
2023-11-06 15:35:00,45.77,45.83,45.71,45.82,88815.0,44.3469,44.405,44.2888,44.3954,88815.0
2023-11-06 15:40:00,45.82,45.85,45.79,45.84,75595.0,44.3954,44.4244,44.3663,44.4147,75595.0
2023-11-06 15:45:00,45.83,45.84,45.78,45.81,110418.0,44.405,44.4147,44.3566,44.3857,110418.0
2023-11-06 15:50:00,45.81,45.82,45.69,45.72,151534.0,44.3857,44.3954,44.2694,44.2985,151534.0
2023-11-06 15:55:00,45.72,45.79,45.71,45.73,526825.0,44.2985,44.3663,44.2888,44.3082,526825.0
2023-11-07 09:30:00,46.11,46.45,45.88,46.35,139061.0,44.6763,45.0058,44.4535,44.9089,139061.0
2023-11-07 09:35:00,46.32,46.39,46.01,46.1,50326.0,44.8798,44.9476,44.5794,44.6666,50326.0
2023-11-07 09:40:00,46.09,46.09,45.69,45.79,50628.0,44.657,44.657,44.2694,44.3663,50628.0
2023-11-07 09:45:00,45.8,45.81,45.49,45.57,61117.0,44.376,44.3857,44.0756,44.1531,61117.0
2023-11-07 09:50:00,45.55,45.6,45.5,45.55,23632.0,44.1337,44.1822,44.0853,44.1337,23632.0
2023-11-07 09:55:00,45.56,45.61,45.43,45.53,17658.0,44.1434,44.1919,44.0175,44.1144,17658.0
2023-11-07 10:00:00,45.52,45.61,45.4,45.6,35743.0,44.1047,44.1919,43.9884,44.1822,35743.0
2023-11-07 10:05:00,45.59,45.61,45.46,45.47,40883.0,44.1725,44.1919,44.0465,44.0562,40883.0
2023-11-07 10:10:00,45.46,45.49,45.25,45.3,56047.0,44.0465,44.0756,43.8431,43.8915,56047.0
2023-11-07 10:15:00,45.3,45.3,45.19,45.29,41709.0,43.8915,43.8915,43.7849,43.8818,41709.0
2023-11-07 10:20:00,45.3,45.41,45.22,45.38,104983.0,43.8915,43.9981,43.814,43.969,104983.0
2023-11-07 10:25:00,45.37,45.41,45.33,45.36,69284.0,43.9593,43.9981,43.9206,43.9497,69284.0
2023-11-07 10:30:00,45.38,45.4,45.28,45.29,43580.0,43.969,43.9884,43.8721,43.8818,43580.0
2023-11-07 10:35:00,45.29,45.4,45.24,45.37,91831.0,43.8818,43.9884,43.8334,43.9593,91831.0
2023-11-07 10:40:00,45.37,45.41,45.36,45.4,58581.0,43.9593,43.9981,43.9497,43.9884,58581.0
2023-11-07 10:45:00,45.4,45.46,45.35,45.42,107343.0,43.9884,44.0465,43.94,44.0078,107343.0
2023-11-07 10:50:00,45.41,45.6,45.33,45.56,170062.0,43.9981,44.1822,43.9206,44.1434,170062.0
2023-11-07 10:55:00,45.56,45.6,45.52,45.56,38629.0,44.1434,44.1822,44.1047,44.1434,38629.0
2023-11-07 11:00:00,45.57,45.59,45.54,45.56,79861.0,44.1531,44.1725,44.1241,44.1434,79861.0
2023-11-07 11:05:00,45.57,45.61,45.49,45.49,58615.0,44.1531,44.1919,44.0756,44.0756,58615.0
2023-11-07 11:10:00,45.5,45.53,45.45,45.48,143005.0,44.0853,44.1144,44.0369,44.0659,143005.0
2023-11-07 11:15:00,45.46,45.5,45.46,45.48,35852.0,44.0465,44.0853,44.0465,44.0659,35852.0
2023-11-07 11:20:00,45.48,45.5,45.46,45.49,16970.0,44.0659,44.0853,44.0465,44.0756,16970.0
2023-11-07 11:25:00,45.49,45.55,45.48,45.51,108892.0,44.0756,44.1337,44.0659,44.095,108892.0
2023-11-07 11:30:00,45.5,45.51,45.47,45.5,81814.0,44.0853,44.095,44.0562,44.0853,81814.0
2023-11-07 11:35:00,45.5,45.54,45.48,45.48,82873.0,44.0853,44.1241,44.0659,44.0659,82873.0
2023-11-07 11:40:00,45.47,45.53,45.42,45.42,76810.0,44.0562,44.1144,44.0078,44.0078,76810.0
2023-11-07 11:45:00,45.42,45.49,45.37,45.48,101942.0,44.0078,44.0756,43.9593,44.0659,101942.0
2023-11-07 11:50:00,45.46,45.5,45.46,45.48,24321.0,44.0465,44.0853,44.0465,44.0659,24321.0
2023-11-07 11:55:00,45.49,45.5,45.47,45.49,30906.0,44.0756,44.0853,44.0562,44.0756,30906.0
2023-11-07 12:00:00,45.49,45.51,45.46,45.5,74993.0,44.0756,44.095,44.0465,44.0853,74993.0
2023-11-07 12:05:00,45.5,45.57,45.48,45.54,57538.0,44.0853,44.1531,44.0659,44.1241,57538.0
2023-11-07 12:10:00,45.54,45.62,45.49,45.5,41286.0,44.1241,44.2016,44.0756,44.0853,41286.0
2023-11-07 12:15:00,45.5,45.51,45.46,45.49,17102.0,44.0853,44.095,44.0465,44.0756,17102.0
2023-11-07 12:20:00,45.48,45.49,45.4,45.49,77971.0,44.0659,44.0756,43.9884,44.0756,77971.0
2023-11-07 12:25:00,45.48,45.5,45.46,45.48,13733.0,44.0659,44.0853,44.0465,44.0659,13733.0
2023-11-07 12:30:00,45.48,45.49,45.42,45.46,33493.0,44.0659,44.0756,44.0078,44.0465,33493.0
2023-11-07 12:35:00,45.45,45.47,45.37,45.37,20141.0,44.0369,44.0562,43.9593,43.9593,20141.0
2023-11-07 12:40:00,45.37,45.44,45.35,45.37,58394.0,43.9593,44.0272,43.94,43.9593,58394.0
2023-11-07 12:45:00,45.37,45.47,45.37,45.44,26248.0,43.9593,44.0562,43.9593,44.0272,26248.0
2023-11-07 12:50:00,45.44,45.48,45.43,45.46,65474.0,44.0272,44.0659,44.0175,44.0465,65474.0
2023-11-07 12:55:00,45.47,45.49,45.43,45.49,24823.0,44.0562,44.0756,44.0175,44.0756,24823.0
2023-11-07 13:00:00,45.48,45.5,45.42,45.43,62108.0,44.0659,44.0853,44.0078,44.0175,62108.0
2023-11-07 13:05:00,45.43,45.5,45.42,45.49,104983.0,44.0175,44.0853,44.0078,44.0756,104983.0
2023-11-07 13:10:00,45.48,45.49,45.47,45.48,37924.0,44.0659,44.0756,44.0562,44.0659,37924.0
2023-11-07 13:15:00,45.48,45.49,45.47,45.48,49915.0,44.0659,44.0756,44.0562,44.0659,49915.0
2023-11-07 13:20:00,45.49,45.51,45.47,45.48,74652.0,44.0756,44.095,44.0562,44.0659,74652.0
2023-11-07 13:25:00,45.47,45.5,45.45,45.46,106921.0,44.0562,44.0853,44.0369,44.0465,106921.0
2023-11-07 13:30:00,45.46,45.46,45.37,45.38,41220.0,44.0465,44.0465,43.9593,43.969,41220.0
2023-11-07 13:35:00,45.37,45.37,45.3,45.3,46571.0,43.9593,43.9593,43.8915,43.8915,46571.0
2023-11-07 13:40:00,45.3,45.34,45.23,45.27,45766.0,43.8915,43.9303,43.8237,43.8625,45766.0
2023-11-07 13:45:00,45.28,45.48,45.28,45.48,128144.0,43.8721,44.0659,43.8721,44.0659,128144.0
2023-11-07 13:50:00,45.48,45.48,45.42,45.48,65197.0,44.0659,44.0659,44.0078,44.0659,65197.0
2023-11-07 13:55:00,45.48,45.48,45.43,45.46,104114.0,44.0659,44.0659,44.0175,44.0465,104114.0
2023-11-07 14:00:00,45.46,45.51,45.41,45.43,52905.0,44.0465,44.095,43.9981,44.0175,52905.0
2023-11-07 14:05:00,45.44,45.44,45.38,45.41,18952.0,44.0272,44.0272,43.969,43.9981,18952.0
2023-11-07 14:10:00,45.41,45.43,45.37,45.41,21492.0,43.9981,44.0175,43.9593,43.9981,21492.0
2023-11-07 14:15:00,45.41,45.42,45.38,45.39,21787.0,43.9981,44.0078,43.969,43.9787,21787.0
2023-11-07 14:20:00,45.39,45.39,45.29,45.29,29718.0,43.9787,43.9787,43.8818,43.8818,29718.0
2023-11-07 14:25:00,45.28,45.29,45.22,45.22,15857.0,43.8721,43.8818,43.814,43.814,15857.0
2023-11-07 14:30:00,45.23,45.24,45.14,45.15,59368.0,43.8237,43.8334,43.7365,43.7462,59368.0
2023-11-07 14:35:00,45.14,45.14,45.06,45.06,29919.0,43.7365,43.7365,43.659,43.659,29919.0
2023-11-07 14:40:00,45.07,45.15,45.06,45.06,31616.0,43.6687,43.7462,43.659,43.659,31616.0
2023-11-07 14:45:00,45.06,45.18,45.04,45.17,160455.0,43.659,43.7753,43.6396,43.7656,160455.0
2023-11-07 14:50:00,45.17,45.25,45.17,45.23,63305.0,43.7656,43.8431,43.7656,43.8237,63305.0
2023-11-07 14:55:00,45.24,45.28,45.21,45.28,47650.0,43.8334,43.8721,43.8043,43.8721,47650.0
2023-11-07 15:00:00,45.28,45.33,45.19,45.27,103848.0,43.8721,43.9206,43.7849,43.8625,103848.0
2023-11-07 15:05:00,45.27,45.32,45.21,45.25,54840.0,43.8625,43.9109,43.8043,43.8431,54840.0
2023-11-07 15:10:00,45.24,45.26,45.19,45.2,58182.0,43.8334,43.8528,43.7849,43.7946,58182.0
2023-11-07 15:15:00,45.2,45.2,45.09,45.11,26663.0,43.7946,43.7946,43.6881,43.7074,26663.0
2023-11-07 15:20:00,45.11,45.32,45.08,45.26,118200.0,43.7074,43.9109,43.6784,43.8528,118200.0
2023-11-07 15:25:00,45.25,45.29,45.22,45.24,46530.0,43.8431,43.8818,43.814,43.8334,46530.0
2023-11-07 15:30:00,45.24,45.31,45.21,45.3,60550.0,43.8334,43.9012,43.8043,43.8915,60550.0
2023-11-07 15:35:00,45.29,45.47,45.27,45.43,117946.0,43.8818,44.0562,43.8625,44.0175,117946.0
2023-11-07 15:40:00,45.43,45.51,45.41,45.43,108770.0,44.0175,44.095,43.9981,44.0175,108770.0
2023-11-07 15:45:00,45.43,45.5,45.41,45.48,91839.0,44.0175,44.0853,43.9981,44.0659,91839.0
2023-11-07 15:50:00,45.49,45.5,45.36,45.4,171457.0,44.0756,44.0853,43.9497,43.9884,171457.0
2023-11-07 15:55:00,45.4,45.43,45.29,45.43,462576.0,43.9884,44.0175,43.8818,44.0175,462576.0
2023-11-08 09:30:00,45.19,45.42,45.19,45.23,48662.0,43.7849,44.0078,43.7849,43.8237,48662.0
2023-11-08 09:35:00,45.19,45.37,45.03,45.32,50197.0,43.7849,43.9593,43.6299,43.9109,50197.0
2023-11-08 09:40:00,45.3,45.34,45.09,45.28,94982.0,43.8915,43.9303,43.6881,43.8721,94982.0
2023-11-08 09:45:00,45.28,45.52,45.28,45.46,38974.0,43.8721,44.1047,43.8721,44.0465,38974.0
2023-11-08 09:50:00,45.47,45.53,45.39,45.46,58386.0,44.0562,44.1144,43.9787,44.0465,58386.0
2023-11-08 09:55:00,45.46,45.46,45.3,45.32,56695.0,44.0465,44.0465,43.8915,43.9109,56695.0
2023-11-08 10:00:00,45.3,45.46,45.16,45.43,108573.0,43.8915,44.0465,43.7559,44.0175,108573.0
2023-11-08 10:05:00,45.42,45.42,45.19,45.34,36797.0,44.0078,44.0078,43.7849,43.9303,36797.0
2023-11-08 10:10:00,45.34,45.41,45.34,45.38,82426.0,43.9303,43.9981,43.9303,43.969,82426.0
2023-11-08 10:15:00,45.38,45.38,45.24,45.28,47141.0,43.969,43.969,43.8334,43.8721,47141.0
2023-11-08 10:20:00,45.27,45.29,45.19,45.22,45390.0,43.8625,43.8818,43.7849,43.814,45390.0
2023-11-08 10:25:00,45.22,45.3,45.2,45.28,21755.0,43.814,43.8915,43.7946,43.8721,21755.0
2023-11-08 10:30:00,45.27,45.3,45.08,45.17,107329.0,43.8625,43.8915,43.6784,43.7656,107329.0
2023-11-08 10:35:00,45.17,45.31,45.16,45.28,16954.0,43.7656,43.9012,43.7559,43.8721,16954.0
2023-11-08 10:40:00,45.27,45.41,45.27,45.34,34389.0,43.8625,43.9981,43.8625,43.9303,34389.0
2023-11-08 10:45:00,45.35,45.38,45.3,45.34,60358.0,43.94,43.969,43.8915,43.9303,60358.0
2023-11-08 10:50:00,45.33,45.35,45.25,45.29,35072.0,43.9206,43.94,43.8431,43.8818,35072.0
2023-11-08 10:55:00,45.26,45.26,45.17,45.21,16350.0,43.8528,43.8528,43.7656,43.8043,16350.0
2023-11-08 11:00:00,45.2,45.33,45.2,45.32,77507.0,43.7946,43.9206,43.7946,43.9109,77507.0
2023-11-08 11:05:00,45.31,45.38,45.29,45.38,41908.0,43.9012,43.969,43.8818,43.969,41908.0
2023-11-08 11:10:00,45.37,45.43,45.36,45.42,50049.0,43.9593,44.0175,43.9497,44.0078,50049.0
2023-11-08 11:15:00,45.43,45.44,45.38,45.4,65867.0,44.0175,44.0272,43.969,43.9884,65867.0
2023-11-08 11:20:00,45.4,45.44,45.38,45.44,31124.0,43.9884,44.0272,43.969,44.0272,31124.0
2023-11-08 11:25:00,45.44,45.47,45.3,45.32,56110.0,44.0272,44.0562,43.8915,43.9109,56110.0
2023-11-08 11:30:00,45.33,45.43,45.33,45.38,27991.0,43.9206,44.0175,43.9206,43.969,27991.0
2023-11-08 11:35:00,45.37,45.39,45.31,45.32,24661.0,43.9593,43.9787,43.9012,43.9109,24661.0
2023-11-08 11:40:00,45.33,45.34,45.26,45.26,22532.0,43.9206,43.9303,43.8528,43.8528,22532.0
2023-11-08 11:45:00,45.27,45.35,45.19,45.33,56373.0,43.8625,43.94,43.7849,43.9206,56373.0
2023-11-08 11:50:00,45.33,45.43,45.28,45.43,46969.0,43.9206,44.0175,43.8721,44.0175,46969.0
2023-11-08 11:55:00,45.42,45.43,45.31,45.31,43911.0,44.0078,44.0175,43.9012,43.9012,43911.0
2023-11-08 12:00:00,45.31,45.4,45.28,45.39,40173.0,43.9012,43.9884,43.8721,43.9787,40173.0
2023-11-08 12:05:00,45.39,45.39,45.36,45.38,44833.0,43.9787,43.9787,43.9497,43.969,44833.0
2023-11-08 12:10:00,45.37,45.41,45.31,45.39,56540.0,43.9593,43.9981,43.9012,43.9787,56540.0
2023-11-08 12:15:00,45.37,45.4,45.36,45.37,11563.0,43.9593,43.9884,43.9497,43.9593,11563.0
2023-11-08 12:20:00,45.36,45.4,45.35,45.39,11342.0,43.9497,43.9884,43.94,43.9787,11342.0
2023-11-08 12:25:00,45.39,45.44,45.38,45.4,18645.0,43.9787,44.0272,43.969,43.9884,18645.0
2023-11-08 12:30:00,45.39,45.4,45.31,45.32,13257.0,43.9787,43.9884,43.9012,43.9109,13257.0
2023-11-08 12:35:00,45.31,45.38,45.29,45.38,9521.0,43.9012,43.969,43.8818,43.969,9521.0
2023-11-08 12:40:00,45.39,45.42,45.35,45.36,16350.0,43.9787,44.0078,43.94,43.9497,16350.0
2023-11-08 12:45:00,45.36,45.41,45.36,45.4,12505.0,43.9497,43.9981,43.9497,43.9884,12505.0
2023-11-08 12:50:00,45.39,45.45,45.38,45.43,19855.0,43.9787,44.0369,43.969,44.0175,19855.0
2023-11-08 12:55:00,45.42,45.45,45.41,45.43,41074.0,44.0078,44.0369,43.9981,44.0175,41074.0
2023-11-08 13:00:00,45.43,45.45,45.4,45.43,37981.0,44.0175,44.0369,43.9884,44.0175,37981.0
2023-11-08 13:05:00,45.44,45.44,45.38,45.38,26680.0,44.0272,44.0272,43.969,43.969,26680.0
2023-11-08 13:10:00,45.38,45.48,45.34,45.44,80213.0,43.969,44.0659,43.9303,44.0272,80213.0
2023-11-08 13:15:00,45.44,45.45,45.37,45.41,11792.0,44.0272,44.0369,43.9593,43.9981,11792.0
2023-11-08 13:20:00,45.4,45.48,45.4,45.48,18619.0,43.9884,44.0659,43.9884,44.0659,18619.0
2023-11-08 13:25:00,45.48,45.49,45.43,45.48,17554.0,44.0659,44.0756,44.0175,44.0659,17554.0
2023-11-08 13:30:00,45.48,45.54,45.47,45.47,33215.0,44.0659,44.1241,44.0562,44.0562,33215.0
2023-11-08 13:35:00,45.48,45.51,45.45,45.45,18397.0,44.0659,44.095,44.0369,44.0369,18397.0
2023-11-08 13:40:00,45.46,45.46,45.41,45.44,14525.0,44.0465,44.0465,43.9981,44.0272,14525.0
2023-11-08 13:45:00,45.45,45.45,45.39,45.44,16950.0,44.0369,44.0369,43.9787,44.0272,16950.0
2023-11-08 13:50:00,45.44,45.44,45.37,45.39,17525.0,44.0272,44.0272,43.9593,43.9787,17525.0
2023-11-08 13:55:00,45.38,45.43,45.34,45.42,50756.0,43.969,44.0175,43.9303,44.0078,50756.0
2023-11-08 14:00:00,45.43,45.61,45.4,45.59,160966.0,44.0175,44.1919,43.9884,44.1725,160966.0
2023-11-08 14:05:00,45.59,45.59,45.48,45.48,52754.0,44.1725,44.1725,44.0659,44.0659,52754.0
2023-11-08 14:10:00,45.47,45.53,45.45,45.47,33209.0,44.0562,44.1144,44.0369,44.0562,33209.0
2023-11-08 14:15:00,45.46,45.5,45.43,45.47,17276.0,44.0465,44.0853,44.0175,44.0562,17276.0
2023-11-08 14:20:00,45.47,45.54,45.45,45.54,14069.0,44.0562,44.1241,44.0369,44.1241,14069.0
2023-11-08 14:25:00,45.54,45.57,45.54,45.54,24459.0,44.1241,44.1531,44.1241,44.1241,24459.0
2023-11-08 14:30:00,45.54,45.56,45.5,45.51,38996.0,44.1241,44.1434,44.0853,44.095,38996.0
2023-11-08 14:35:00,45.5,45.6,45.5,45.6,17926.0,44.0853,44.1822,44.0853,44.1822,17926.0
2023-11-08 14:40:00,45.59,45.59,45.53,45.53,37543.0,44.1725,44.1725,44.1144,44.1144,37543.0
2023-11-08 14:45:00,45.53,45.61,45.51,45.59,36051.0,44.1144,44.1919,44.095,44.1725,36051.0
2023-11-08 14:50:00,45.59,45.6,45.51,45.6,65103.0,44.1725,44.1822,44.095,44.1822,65103.0
2023-11-08 14:55:00,45.59,45.67,45.58,45.64,48271.0,44.1725,44.25,44.1628,44.221,48271.0
2023-11-08 15:00:00,45.64,45.65,45.6,45.65,52452.0,44.221,44.2306,44.1822,44.2306,52452.0
2023-11-08 15:05:00,45.65,45.65,45.57,45.61,49968.0,44.2306,44.2306,44.1531,44.1919,49968.0
2023-11-08 15:10:00,45.61,45.63,45.56,45.59,78283.0,44.1919,44.2113,44.1434,44.1725,78283.0
2023-11-08 15:15:00,45.59,45.59,45.52,45.53,81855.0,44.1725,44.1725,44.1047,44.1144,81855.0
2023-11-08 15:20:00,45.53,45.58,45.52,45.54,69158.0,44.1144,44.1628,44.1047,44.1241,69158.0
2023-11-08 15:25:00,45.53,45.63,45.48,45.63,61883.0,44.1144,44.2113,44.0659,44.2113,61883.0
2023-11-08 15:30:00,45.63,45.69,45.55,45.69,48767.0,44.2113,44.2694,44.1337,44.2694,48767.0
2023-11-08 15:35:00,45.69,45.75,45.66,45.68,82410.0,44.2694,44.3275,44.2403,44.2597,82410.0
2023-11-08 15:40:00,45.68,45.71,45.62,45.68,94465.0,44.2597,44.2888,44.2016,44.2597,94465.0
2023-11-08 15:45:00,45.68,45.75,45.65,45.75,97300.0,44.2597,44.3275,44.2306,44.3275,97300.0
2023-11-08 15:50:00,45.76,45.78,45.67,45.71,125450.0,44.3372,44.3566,44.25,44.2888,125450.0
2023-11-08 15:55:00,45.71,45.73,45.66,45.7,334605.0,44.2888,44.3082,44.2403,44.2791,334605.0
2023-11-09 09:30:00,45.55,45.66,45.45,45.66,44190.0,44.1337,44.2403,44.0369,44.2403,44190.0
2023-11-09 09:35:00,45.61,45.69,45.58,45.58,3216.0,44.1919,44.2694,44.1628,44.1628,3216.0
2023-11-09 09:40:00,45.62,45.82,45.61,45.65,7443.0,44.2016,44.3954,44.1919,44.2306,7443.0
2023-11-09 09:45:00,45.61,45.61,45.33,45.35,16985.0,44.1919,44.1919,43.9206,43.94,16985.0
2023-11-09 09:50:00,45.39,45.39,45.19,45.31,15183.0,43.9787,43.9787,43.7849,43.9012,15183.0
2023-11-09 09:55:00,45.27,45.34,45.12,45.28,28111.0,43.8625,43.9303,43.7171,43.8721,28111.0
2023-11-09 10:00:00,45.26,45.28,45.17,45.21,18722.0,43.8528,43.8721,43.7656,43.8043,18722.0
2023-11-09 10:05:00,45.2,45.3,45.17,45.3,28353.0,43.7946,43.8915,43.7656,43.8915,28353.0
2023-11-09 10:10:00,45.3,45.4,45.27,45.39,22844.0,43.8915,43.9884,43.8625,43.9787,22844.0
2023-11-09 10:15:00,45.38,45.41,45.2,45.22,46788.0,43.969,43.9981,43.7946,43.814,46788.0
2023-11-09 10:20:00,45.21,45.3,45.19,45.24,13532.0,43.8043,43.8915,43.7849,43.8334,13532.0
2023-11-09 10:25:00,45.25,45.32,45.19,45.24,35902.0,43.8431,43.9109,43.7849,43.8334,35902.0
2023-11-09 10:30:00,45.23,45.34,45.17,45.34,12044.0,43.8237,43.9303,43.7656,43.9303,12044.0
2023-11-09 10:35:00,45.32,45.49,45.31,45.39,12362.0,43.9109,44.0756,43.9012,43.9787,12362.0
2023-11-09 10:40:00,45.39,45.47,45.39,45.44,16871.0,43.9787,44.0562,43.9787,44.0272,16871.0
2023-11-09 10:45:00,45.44,45.45,45.31,45.32,64883.0,44.0272,44.0369,43.9012,43.9109,64883.0
2023-11-09 10:50:00,45.32,45.43,45.32,45.42,20195.0,43.9109,44.0175,43.9109,44.0078,20195.0
2023-11-09 10:55:00,45.43,45.51,45.37,45.39,37591.0,44.0175,44.095,43.9593,43.9787,37591.0
2023-11-09 11:00:00,45.39,45.46,45.38,45.44,54629.0,43.9787,44.0465,43.969,44.0272,54629.0
2023-11-09 11:05:00,45.44,45.44,45.33,45.34,12705.0,44.0272,44.0272,43.9206,43.9303,12705.0
2023-11-09 11:10:00,45.35,45.44,45.33,45.34,24691.0,43.94,44.0272,43.9206,43.9303,24691.0
2023-11-09 11:15:00,45.34,45.47,45.32,45.4,57046.0,43.9303,44.0562,43.9109,43.9884,57046.0
2023-11-09 11:20:00,45.43,45.48,45.39,45.42,12475.0,44.0175,44.0659,43.9787,44.0078,12475.0
2023-11-09 11:25:00,45.43,45.49,45.42,45.45,12704.0,44.0175,44.0756,44.0078,44.0369,12704.0
2023-11-09 11:30:00,45.43,45.48,45.42,45.45,25938.0,44.0175,44.0659,44.0078,44.0369,25938.0
2023-11-09 11:35:00,45.46,45.53,45.44,45.44,17430.0,44.0465,44.1144,44.0272,44.0272,17430.0
2023-11-09 11:40:00,45.44,45.52,45.44,45.52,7995.0,44.0272,44.1047,44.0272,44.1047,7995.0
2023-11-09 11:45:00,45.54,45.62,45.49,45.6,33130.0,44.1241,44.2016,44.0756,44.1822,33130.0
2023-11-09 11:50:00,45.59,45.67,45.59,45.66,23241.0,44.1725,44.25,44.1725,44.2403,23241.0
2023-11-09 11:55:00,45.67,45.69,45.62,45.69,10396.0,44.25,44.2694,44.2016,44.2694,10396.0
2023-11-09 12:00:00,45.69,45.71,45.6,45.7,37586.0,44.2694,44.2888,44.1822,44.2791,37586.0
2023-11-09 12:05:00,45.71,45.74,45.66,45.66,50779.0,44.2888,44.3178,44.2403,44.2403,50779.0
2023-11-09 12:10:00,45.65,45.67,45.6,45.63,13407.0,44.2306,44.25,44.1822,44.2113,13407.0
2023-11-09 12:15:00,45.65,45.67,45.61,45.62,8840.0,44.2306,44.25,44.1919,44.2016,8840.0
2023-11-09 12:20:00,45.62,45.65,45.61,45.65,8501.0,44.2016,44.2306,44.1919,44.2306,8501.0
2023-11-09 12:25:00,45.63,45.69,45.6,45.64,18785.0,44.2113,44.2694,44.1822,44.221,18785.0
2023-11-09 12:30:00,45.64,45.7,45.63,45.65,16349.0,44.221,44.2791,44.2113,44.2306,16349.0
2023-11-09 12:35:00,45.64,45.69,45.64,45.67,10295.0,44.221,44.2694,44.221,44.25,10295.0
2023-11-09 12:40:00,45.66,45.67,45.57,45.57,11415.0,44.2403,44.25,44.1531,44.1531,11415.0
2023-11-09 12:45:00,45.59,45.63,45.57,45.62,8709.0,44.1725,44.2113,44.1531,44.2016,8709.0
2023-11-09 12:50:00,45.62,45.66,45.57,45.65,51342.0,44.2016,44.2403,44.1531,44.2306,51342.0
2023-11-09 12:55:00,45.66,45.69,45.6,45.65,54535.0,44.2403,44.2694,44.1822,44.2306,54535.0
2023-11-09 13:00:00,45.65,45.66,45.44,45.51,31070.0,44.2306,44.2403,44.0272,44.095,31070.0
2023-11-09 13:05:00,45.52,45.53,45.4,45.45,16640.0,44.1047,44.1144,43.9884,44.0369,16640.0
2023-11-09 13:10:00,45.43,45.48,45.39,45.48,25278.0,44.0175,44.0659,43.9787,44.0659,25278.0
2023-11-09 13:15:00,45.48,45.48,45.32,45.34,8748.0,44.0659,44.0659,43.9109,43.9303,8748.0
2023-11-09 13:20:00,45.32,45.39,45.32,45.37,13333.0,43.9109,43.9787,43.9109,43.9593,13333.0
2023-11-09 13:25:00,45.36,45.36,45.26,45.3,8996.0,43.9497,43.9497,43.8528,43.8915,8996.0
2023-11-09 13:30:00,45.28,45.29,45.24,45.29,10459.0,43.8721,43.8818,43.8334,43.8818,10459.0
2023-11-09 13:35:00,45.29,45.35,45.28,45.29,13716.0,43.8818,43.94,43.8721,43.8818,13716.0
2023-11-09 13:40:00,45.28,45.3,45.2,45.21,10551.0,43.8721,43.8915,43.7946,43.8043,10551.0
2023-11-09 13:45:00,45.21,45.28,45.21,45.26,9134.0,43.8043,43.8721,43.8043,43.8528,9134.0
2023-11-09 13:50:00,45.25,45.27,45.23,45.23,7713.0,43.8431,43.8625,43.8237,43.8237,7713.0
2023-11-09 13:55:00,45.23,45.28,45.23,45.26,33115.0,43.8237,43.8721,43.8237,43.8528,33115.0
2023-11-09 14:00:00,45.25,45.25,45.1,45.14,23601.0,43.8431,43.8431,43.6977,43.7365,23601.0
2023-11-09 14:05:00,45.12,45.12,45.03,45.1,15605.0,43.7171,43.7171,43.6299,43.6977,15605.0
2023-11-09 14:10:00,45.1,45.1,45.04,45.07,18816.0,43.6977,43.6977,43.6396,43.6687,18816.0
2023-11-09 14:15:00,45.06,45.1,45.02,45.07,23279.0,43.659,43.6977,43.6202,43.6687,23279.0
2023-11-09 14:20:00,45.07,45.16,45.07,45.15,12451.0,43.6687,43.7559,43.6687,43.7462,12451.0
2023-11-09 14:25:00,45.14,45.16,45.06,45.06,44908.0,43.7365,43.7559,43.659,43.659,44908.0
2023-11-09 14:30:00,45.06,45.25,45.05,45.25,66916.0,43.659,43.8431,43.6493,43.8431,66916.0
2023-11-09 14:35:00,45.24,45.25,45.17,45.21,33125.0,43.8334,43.8431,43.7656,43.8043,33125.0
2023-11-09 14:40:00,45.21,45.21,45.16,45.18,35761.0,43.8043,43.8043,43.7559,43.7753,35761.0
2023-11-09 14:45:00,45.19,45.19,45.12,45.17,32496.0,43.7849,43.7849,43.7171,43.7656,32496.0
2023-11-09 14:50:00,45.16,45.17,45.07,45.08,46019.0,43.7559,43.7656,43.6687,43.6784,46019.0
2023-11-09 14:55:00,45.09,45.15,45.06,45.14,20407.0,43.6881,43.7462,43.659,43.7365,20407.0
2023-11-09 15:00:00,45.15,45.17,45.1,45.16,46535.0,43.7462,43.7656,43.6977,43.7559,46535.0
2023-11-09 15:05:00,45.17,45.21,45.15,45.2,36084.0,43.7656,43.8043,43.7462,43.7946,36084.0
2023-11-09 15:10:00,45.2,45.2,45.18,45.19,49140.0,43.7946,43.7946,43.7753,43.7849,49140.0
2023-11-09 15:15:00,45.2,45.26,45.17,45.25,63956.0,43.7946,43.8528,43.7656,43.8431,63956.0
2023-11-09 15:20:00,45.25,45.25,45.1,45.14,41211.0,43.8431,43.8431,43.6977,43.7365,41211.0
2023-11-09 15:25:00,45.14,45.16,45.06,45.1,80939.0,43.7365,43.7559,43.659,43.6977,80939.0
2023-11-09 15:30:00,45.1,45.15,45.03,45.09,31869.0,43.6977,43.7462,43.6299,43.6881,31869.0
2023-11-09 15:35:00,45.09,45.15,45.08,45.14,32460.0,43.6881,43.7462,43.6784,43.7365,32460.0
2023-11-09 15:40:00,45.14,45.21,45.12,45.13,42146.0,43.7365,43.8043,43.7171,43.7268,42146.0
2023-11-09 15:45:00,45.13,45.15,45.07,45.1,83720.0,43.7268,43.7462,43.6687,43.6977,83720.0
2023-11-09 15:50:00,45.11,45.17,45.08,45.09,119057.0,43.7074,43.7656,43.6784,43.6881,119057.0
2023-11-09 15:55:00,45.09,45.12,45.04,45.06,302275.0,43.6881,43.7171,43.6396,43.659,302275.0
2023-11-10 09:30:00,45.5,45.56,45.26,45.54,30100.0,44.0853,44.1434,43.8528,44.1241,30100.0
2023-11-10 09:35:00,45.5,45.57,45.3,45.4,31335.0,44.0853,44.1531,43.8915,43.9884,31335.0
2023-11-10 09:40:00,45.44,45.64,45.43,45.58,32442.0,44.0272,44.221,44.0175,44.1628,32442.0
2023-11-10 09:45:00,45.54,45.54,45.39,45.4,20846.0,44.1241,44.1241,43.9787,43.9884,20846.0
2023-11-10 09:50:00,45.41,45.41,45.23,45.25,36729.0,43.9981,43.9981,43.8237,43.8431,36729.0
2023-11-10 09:55:00,45.26,45.32,45.24,45.25,46539.0,43.8528,43.9109,43.8334,43.8431,46539.0
2023-11-10 10:00:00,45.24,45.29,45.1,45.29,31520.0,43.8334,43.8818,43.6977,43.8818,31520.0
2023-11-10 10:05:00,45.26,45.44,45.26,45.34,22666.0,43.8528,44.0272,43.8528,43.9303,22666.0
2023-11-10 10:10:00,45.33,45.39,45.28,45.28,24729.0,43.9206,43.9787,43.8721,43.8721,24729.0
2023-11-10 10:15:00,45.28,45.39,45.24,45.39,22008.0,43.8721,43.9787,43.8334,43.9787,22008.0
2023-11-10 10:20:00,45.38,45.46,45.35,45.36,118881.0,43.969,44.0465,43.94,43.9497,118881.0
2023-11-10 10:25:00,45.36,45.41,45.3,45.35,28801.0,43.9497,43.9981,43.8915,43.94,28801.0
2023-11-10 10:30:00,45.35,45.41,45.34,45.36,6117.0,43.94,43.9981,43.9303,43.9497,6117.0
2023-11-10 10:35:00,45.37,45.5,45.37,45.44,14453.0,43.9593,44.0853,43.9593,44.0272,14453.0
2023-11-10 10:40:00,45.45,45.53,45.43,45.45,15839.0,44.0369,44.1144,44.0175,44.0369,15839.0
2023-11-10 10:45:00,45.44,45.52,45.44,45.48,16935.0,44.0272,44.1047,44.0272,44.0659,16935.0
2023-11-10 10:50:00,45.48,45.5,45.35,45.37,18701.0,44.0659,44.0853,43.94,43.9593,18701.0
2023-11-10 10:55:00,45.37,45.45,45.36,45.45,36405.0,43.9593,44.0369,43.9497,44.0369,36405.0
2023-11-10 11:00:00,45.45,45.49,45.26,45.32,50601.0,44.0369,44.0756,43.8528,43.9109,50601.0
2023-11-10 11:05:00,45.36,45.48,45.36,45.45,61002.0,43.9497,44.0659,43.9497,44.0369,61002.0
2023-11-10 11:10:00,45.44,45.47,45.34,45.39,22483.0,44.0272,44.0562,43.9303,43.9787,22483.0
2023-11-10 11:15:00,45.38,45.41,45.34,45.34,18965.0,43.969,43.9981,43.9303,43.9303,18965.0
2023-11-10 11:20:00,45.33,45.36,45.28,45.3,20413.0,43.9206,43.9497,43.8721,43.8915,20413.0
2023-11-10 11:25:00,45.28,45.33,45.26,45.33,10905.0,43.8721,43.9206,43.8528,43.9206,10905.0
2023-11-10 11:30:00,45.33,45.41,45.31,45.41,13120.0,43.9206,43.9981,43.9012,43.9981,13120.0
2023-11-10 11:35:00,45.4,45.46,45.38,45.38,15661.0,43.9884,44.0465,43.969,43.969,15661.0
2023-11-10 11:40:00,45.39,45.41,45.34,45.35,9640.0,43.9787,43.9981,43.9303,43.94,9640.0
2023-11-10 11:45:00,45.36,45.36,45.28,45.28,21700.0,43.9497,43.9497,43.8721,43.8721,21700.0
2023-11-10 11:50:00,45.27,45.37,45.27,45.36,9186.0,43.8625,43.9593,43.8625,43.9497,9186.0
2023-11-10 11:55:00,45.35,45.35,45.27,45.3,12992.0,43.94,43.94,43.8625,43.8915,12992.0
2023-11-10 12:00:00,45.29,45.37,45.27,45.3,14434.0,43.8818,43.9593,43.8625,43.8915,14434.0
2023-11-10 12:05:00,45.28,45.32,45.27,45.29,9708.0,43.8721,43.9109,43.8625,43.8818,9708.0
2023-11-10 12:10:00,45.28,45.29,45.2,45.24,10600.0,43.8721,43.8818,43.7946,43.8334,10600.0
2023-11-10 12:15:00,45.25,45.25,45.17,45.18,11219.0,43.8431,43.8431,43.7656,43.7753,11219.0
2023-11-10 12:20:00,45.19,45.21,45.14,45.2,14376.0,43.7849,43.8043,43.7365,43.7946,14376.0
2023-11-10 12:25:00,45.19,45.21,45.16,45.21,10184.0,43.7849,43.8043,43.7559,43.8043,10184.0
2023-11-10 12:30:00,45.21,45.27,45.17,45.22,22546.0,43.8043,43.8625,43.7656,43.814,22546.0
2023-11-10 12:35:00,45.2,45.22,45.18,45.19,8683.0,43.7946,43.814,43.7753,43.7849,8683.0
2023-11-10 12:40:00,45.19,45.19,45.12,45.18,13681.0,43.7849,43.7849,43.7171,43.7753,13681.0
2023-11-10 12:45:00,45.17,45.18,45.1,45.13,22503.0,43.7656,43.7753,43.6977,43.7268,22503.0
2023-11-10 12:50:00,45.12,45.23,45.09,45.22,70071.0,43.7171,43.8237,43.6881,43.814,70071.0
2023-11-10 12:55:00,45.23,45.25,45.18,45.22,24834.0,43.8237,43.8431,43.7753,43.814,24834.0
2023-11-10 13:00:00,45.23,45.31,45.22,45.29,17860.0,43.8237,43.9012,43.814,43.8818,17860.0
2023-11-10 13:05:00,45.3,45.31,45.22,45.25,14937.0,43.8915,43.9012,43.814,43.8431,14937.0
2023-11-10 13:10:00,45.25,45.25,45.16,45.16,34036.0,43.8431,43.8431,43.7559,43.7559,34036.0
2023-11-10 13:15:00,45.16,45.23,45.11,45.23,74474.0,43.7559,43.8237,43.7074,43.8237,74474.0
2023-11-10 13:20:00,45.24,45.26,45.22,45.24,31048.0,43.8334,43.8528,43.814,43.8334,31048.0
2023-11-10 13:25:00,45.25,45.3,45.23,45.23,42554.0,43.8431,43.8915,43.8237,43.8237,42554.0
2023-11-10 13:30:00,45.25,45.3,45.24,45.24,16655.0,43.8431,43.8915,43.8334,43.8334,16655.0
2023-11-10 13:35:00,45.24,45.24,45.16,45.18,26666.0,43.8334,43.8334,43.7559,43.7753,26666.0
2023-11-10 13:40:00,45.18,45.44,45.18,45.37,66076.0,43.7753,44.0272,43.7753,43.9593,66076.0
2023-11-10 13:45:00,45.37,45.42,45.36,45.4,18141.0,43.9593,44.0078,43.9497,43.9884,18141.0
2023-11-10 13:50:00,45.41,45.43,45.36,45.37,34140.0,43.9981,44.0175,43.9497,43.9593,34140.0
2023-11-10 13:55:00,45.36,45.37,45.31,45.32,11070.0,43.9497,43.9593,43.9012,43.9109,11070.0
2023-11-10 14:00:00,45.33,45.34,45.31,45.32,17049.0,43.9206,43.9303,43.9012,43.9109,17049.0
2023-11-10 14:05:00,45.31,45.37,45.29,45.34,17297.0,43.9012,43.9593,43.8818,43.9303,17297.0
2023-11-10 14:10:00,45.34,45.41,45.33,45.36,39699.0,43.9303,43.9981,43.9206,43.9497,39699.0
2023-11-10 14:15:00,45.37,45.37,45.3,45.32,12244.0,43.9593,43.9593,43.8915,43.9109,12244.0
2023-11-10 14:20:00,45.32,45.38,45.31,45.37,39758.0,43.9109,43.969,43.9012,43.9593,39758.0
2023-11-10 14:25:00,45.37,45.37,45.34,45.36,35714.0,43.9593,43.9593,43.9303,43.9497,35714.0
2023-11-10 14:30:00,45.35,45.42,45.34,45.41,17596.0,43.94,44.0078,43.9303,43.9981,17596.0
2023-11-10 14:35:00,45.41,45.48,45.4,45.47,27391.0,43.9981,44.0659,43.9884,44.0562,27391.0
2023-11-10 14:40:00,45.47,45.51,45.44,45.45,21382.0,44.0562,44.095,44.0272,44.0369,21382.0
2023-11-10 14:45:00,45.45,45.5,45.42,45.46,21915.0,44.0369,44.0853,44.0078,44.0465,21915.0
2023-11-10 14:50:00,45.45,45.5,45.44,45.47,78839.0,44.0369,44.0853,44.0272,44.0562,78839.0
2023-11-10 14:55:00,45.47,45.47,45.38,45.41,76336.0,44.0562,44.0562,43.969,43.9981,76336.0
2023-11-10 15:00:00,45.42,45.42,45.33,45.37,28851.0,44.0078,44.0078,43.9206,43.9593,28851.0
2023-11-10 15:05:00,45.39,45.41,45.37,45.39,38984.0,43.9787,43.9981,43.9593,43.9787,38984.0
2023-11-10 15:10:00,45.39,45.44,45.39,45.39,24151.0,43.9787,44.0272,43.9787,43.9787,24151.0
2023-11-10 15:15:00,45.39,45.43,45.35,45.43,18892.0,43.9787,44.0175,43.94,44.0175,18892.0
2023-11-10 15:20:00,45.43,45.49,45.42,45.45,41246.0,44.0175,44.0756,44.0078,44.0369,41246.0
2023-11-10 15:25:00,45.45,45.54,45.44,45.54,34322.0,44.0369,44.1241,44.0272,44.1241,34322.0
2023-11-10 15:30:00,45.53,45.57,45.51,45.57,37793.0,44.1144,44.1531,44.095,44.1531,37793.0
2023-11-10 15:35:00,45.57,45.6,45.52,45.52,49382.0,44.1531,44.1822,44.1047,44.1047,49382.0
2023-11-10 15:40:00,45.53,45.55,45.49,45.5,70093.0,44.1144,44.1337,44.0756,44.0853,70093.0
2023-11-10 15:45:00,45.5,45.53,45.48,45.5,106508.0,44.0853,44.1144,44.0659,44.0853,106508.0
2023-11-10 15:50:00,45.5,45.53,45.47,45.5,125693.0,44.0853,44.1144,44.0562,44.0853,125693.0
2023-11-10 15:55:00,45.5,45.57,45.48,45.57,337576.0,44.0853,44.1531,44.0659,44.1531,337576.0
2023-11-13 09:30:00,45.66,45.97,45.53,45.58,34733.0,44.2403,44.5407,44.1144,44.1628,34733.0
2023-11-13 09:35:00,45.54,45.64,45.43,45.63,6435.0,44.1241,44.221,44.0175,44.2113,6435.0
2023-11-13 09:40:00,45.61,45.82,45.6,45.72,60207.0,44.1919,44.3954,44.1822,44.2985,60207.0
2023-11-13 09:45:00,45.75,45.78,45.67,45.73,33321.0,44.3275,44.3566,44.25,44.3082,33321.0
2023-11-13 09:50:00,45.73,45.84,45.67,45.78,68902.0,44.3082,44.4147,44.25,44.3566,68902.0
2023-11-13 09:55:00,45.78,45.88,45.76,45.83,33968.0,44.3566,44.4535,44.3372,44.405,33968.0
2023-11-13 10:00:00,45.83,46.05,45.82,45.97,66793.0,44.405,44.6182,44.3954,44.5407,66793.0
2023-11-13 10:05:00,45.97,46.11,45.91,45.99,28229.0,44.5407,44.6763,44.4826,44.5601,28229.0
2023-11-13 10:10:00,45.97,46.05,45.89,46.02,45604.0,44.5407,44.6182,44.4632,44.5891,45604.0
2023-11-13 10:15:00,46.02,46.1,45.97,46.07,76045.0,44.5891,44.6666,44.5407,44.6376,76045.0
2023-11-13 10:20:00,46.05,46.23,45.82,45.93,197185.0,44.6182,44.7926,44.3954,44.5019,197185.0
2023-11-13 10:25:00,45.96,46.0,45.81,45.81,61747.0,44.531,44.5698,44.3857,44.3857,61747.0
2023-11-13 10:30:00,45.8,45.89,45.76,45.85,33623.0,44.376,44.4632,44.3372,44.4244,33623.0
2023-11-13 10:35:00,45.85,45.91,45.81,45.83,27030.0,44.4244,44.4826,44.3857,44.405,27030.0
2023-11-13 10:40:00,45.82,45.87,45.76,45.79,63029.0,44.3954,44.4438,44.3372,44.3663,63029.0
2023-11-13 10:45:00,45.8,45.8,45.69,45.72,19163.0,44.376,44.376,44.2694,44.2985,19163.0
2023-11-13 10:50:00,45.72,45.9,45.71,45.9,59374.0,44.2985,44.4729,44.2888,44.4729,59374.0
2023-11-13 10:55:00,45.9,45.93,45.82,45.9,17217.0,44.4729,44.5019,44.3954,44.4729,17217.0
2023-11-13 11:00:00,45.91,45.91,45.82,45.83,23003.0,44.4826,44.4826,44.3954,44.405,23003.0
2023-11-13 11:05:00,45.83,45.83,45.73,45.74,19217.0,44.405,44.405,44.3082,44.3178,19217.0
2023-11-13 11:10:00,45.76,45.79,45.68,45.77,15478.0,44.3372,44.3663,44.2597,44.3469,15478.0
2023-11-13 11:15:00,45.79,45.79,45.66,45.66,13023.0,44.3663,44.3663,44.2403,44.2403,13023.0
2023-11-13 11:20:00,45.66,45.69,45.58,45.68,13122.0,44.2403,44.2694,44.1628,44.2597,13122.0
2023-11-13 11:25:00,45.68,45.77,45.6,45.76,68231.0,44.2597,44.3469,44.1822,44.3372,68231.0
2023-11-13 11:30:00,45.77,45.92,45.74,45.91,138583.0,44.3469,44.4922,44.3178,44.4826,138583.0
2023-11-13 11:35:00,45.92,45.95,45.84,45.9,37007.0,44.4922,44.5213,44.4147,44.4729,37007.0
2023-11-13 11:40:00,45.89,45.97,45.86,45.95,85686.0,44.4632,44.5407,44.4341,44.5213,85686.0
2023-11-13 11:45:00,45.95,45.98,45.85,45.87,28060.0,44.5213,44.5504,44.4244,44.4438,28060.0
2023-11-13 11:50:00,45.87,45.91,45.86,45.89,23851.0,44.4438,44.4826,44.4341,44.4632,23851.0
2023-11-13 11:55:00,45.89,45.9,45.79,45.81,16137.0,44.4632,44.4729,44.3663,44.3857,16137.0
2023-11-13 12:00:00,45.85,45.85,45.78,45.81,21415.0,44.4244,44.4244,44.3566,44.3857,21415.0
2023-11-13 12:05:00,45.81,45.85,45.77,45.77,27797.0,44.3857,44.4244,44.3469,44.3469,27797.0
2023-11-13 12:10:00,45.77,45.81,45.7,45.79,29590.0,44.3469,44.3857,44.2791,44.3663,29590.0
2023-11-13 12:15:00,45.8,45.8,45.74,45.75,16812.0,44.376,44.376,44.3178,44.3275,16812.0
2023-11-13 12:20:00,45.75,45.92,45.74,45.9,54501.0,44.3275,44.4922,44.3178,44.4729,54501.0
2023-11-13 12:25:00,45.92,45.95,45.88,45.95,16909.0,44.4922,44.5213,44.4535,44.5213,16909.0
2023-11-13 12:30:00,45.95,46.03,45.93,45.98,15164.0,44.5213,44.5988,44.5019,44.5504,15164.0
2023-11-13 12:35:00,45.97,46.02,45.92,46.0,10884.0,44.5407,44.5891,44.4922,44.5698,10884.0
2023-11-13 12:40:00,46.0,46.05,45.89,45.97,47218.0,44.5698,44.6182,44.4632,44.5407,47218.0
2023-11-13 12:45:00,45.95,45.95,45.9,45.94,9536.0,44.5213,44.5213,44.4729,44.5116,9536.0
2023-11-13 12:50:00,45.94,45.98,45.87,45.88,13642.0,44.5116,44.5504,44.4438,44.4535,13642.0
2023-11-13 12:55:00,45.87,45.96,45.86,45.94,19888.0,44.4438,44.531,44.4341,44.5116,19888.0
2023-11-13 13:00:00,45.94,45.95,45.79,45.9,107038.0,44.5116,44.5213,44.3663,44.4729,107038.0
2023-11-13 13:05:00,45.92,45.92,45.86,45.89,19736.0,44.4922,44.4922,44.4341,44.4632,19736.0
2023-11-13 13:10:00,45.89,45.92,45.84,45.91,14202.0,44.4632,44.4922,44.4147,44.4826,14202.0
2023-11-13 13:15:00,45.91,45.94,45.88,45.88,22975.0,44.4826,44.5116,44.4535,44.4535,22975.0
2023-11-13 13:20:00,45.87,45.87,45.75,45.82,18884.0,44.4438,44.4438,44.3275,44.3954,18884.0
2023-11-13 13:25:00,45.82,45.82,45.78,45.82,28906.0,44.3954,44.3954,44.3566,44.3954,28906.0
2023-11-13 13:30:00,45.8,45.83,45.75,45.82,81243.0,44.376,44.405,44.3275,44.3954,81243.0
2023-11-13 13:35:00,45.82,45.96,45.82,45.96,18899.0,44.3954,44.531,44.3954,44.531,18899.0
2023-11-13 13:40:00,45.96,45.98,45.94,45.98,54607.0,44.531,44.5504,44.5116,44.5504,54607.0
2023-11-13 13:45:00,45.98,46.05,45.96,45.99,46112.0,44.5504,44.6182,44.531,44.5601,46112.0
2023-11-13 13:50:00,46.0,46.01,45.96,45.98,10686.0,44.5698,44.5794,44.531,44.5504,10686.0
2023-11-13 13:55:00,45.98,45.99,45.89,45.92,21936.0,44.5504,44.5601,44.4632,44.4922,21936.0
2023-11-13 14:00:00,45.92,46.01,45.86,45.99,65736.0,44.4922,44.5794,44.4341,44.5601,65736.0
2023-11-13 14:05:00,45.99,46.02,45.98,46.0,15914.0,44.5601,44.5891,44.5504,44.5698,15914.0
2023-11-13 14:10:00,45.99,46.02,45.96,46.01,14763.0,44.5601,44.5891,44.531,44.5794,14763.0
2023-11-13 14:15:00,46.01,46.1,46.01,46.09,27712.0,44.5794,44.6666,44.5794,44.657,27712.0
2023-11-13 14:20:00,46.09,46.1,46.07,46.09,13016.0,44.657,44.6666,44.6376,44.657,13016.0
2023-11-13 14:25:00,46.1,46.17,46.09,46.16,26757.0,44.6666,44.7345,44.657,44.7248,26757.0
2023-11-13 14:30:00,46.17,46.18,46.14,46.15,16097.0,44.7345,44.7442,44.7054,44.7151,16097.0
2023-11-13 14:35:00,46.15,46.23,46.11,46.23,19417.0,44.7151,44.7926,44.6763,44.7926,19417.0
2023-11-13 14:40:00,46.24,46.24,46.19,46.22,14137.0,44.8023,44.8023,44.7539,44.7829,14137.0
2023-11-13 14:45:00,46.22,46.22,46.18,46.19,22280.0,44.7829,44.7829,44.7442,44.7539,22280.0
2023-11-13 14:50:00,46.19,46.21,46.08,46.11,27834.0,44.7539,44.7732,44.6473,44.6763,27834.0
2023-11-13 14:55:00,46.11,46.17,46.11,46.17,18826.0,44.6763,44.7345,44.6763,44.7345,18826.0
2023-11-13 15:00:00,46.16,46.17,46.12,46.15,23147.0,44.7248,44.7345,44.686,44.7151,23147.0
2023-11-13 15:05:00,46.15,46.26,46.13,46.25,36895.0,44.7151,44.8217,44.6957,44.812,36895.0
2023-11-13 15:10:00,46.25,46.25,46.2,46.23,21543.0,44.812,44.812,44.7635,44.7926,21543.0
2023-11-13 15:15:00,46.23,46.25,46.21,46.23,20424.0,44.7926,44.812,44.7732,44.7926,20424.0
2023-11-13 15:20:00,46.23,46.25,46.2,46.24,18110.0,44.7926,44.812,44.7635,44.8023,18110.0
2023-11-13 15:25:00,46.24,46.26,46.2,46.2,28362.0,44.8023,44.8217,44.7635,44.7635,28362.0
2023-11-13 15:30:00,46.2,46.24,46.17,46.19,29695.0,44.7635,44.8023,44.7345,44.7539,29695.0
2023-11-13 15:35:00,46.18,46.21,46.17,46.18,27918.0,44.7442,44.7732,44.7345,44.7442,27918.0
2023-11-13 15:40:00,46.18,46.18,46.01,46.17,191308.0,44.7442,44.7442,44.5794,44.7345,191308.0
2023-11-13 15:45:00,46.16,46.22,46.11,46.21,97218.0,44.7248,44.7829,44.6763,44.7732,97218.0
2023-11-13 15:50:00,46.21,46.21,45.99,46.03,140371.0,44.7732,44.7732,44.5601,44.5988,140371.0
2023-11-13 15:55:00,46.03,46.14,45.99,46.14,317721.0,44.5988,44.7054,44.5601,44.7054,317721.0
2023-11-14 09:30:00,46.78,47.0,46.49,46.52,148474.0,45.3255,45.5387,45.0445,45.0736,148474.0
2023-11-14 09:35:00,46.5,46.54,46.22,46.44,18894.0,45.0542,45.093,44.7829,44.9961,18894.0
2023-11-14 09:40:00,46.48,46.61,46.47,46.6,171254.0,45.0348,45.1608,45.0251,45.1511,171254.0
2023-11-14 09:45:00,46.56,46.67,46.54,46.58,22286.0,45.1123,45.2189,45.093,45.1317,22286.0
2023-11-14 09:50:00,46.58,46.61,46.5,46.5,24172.0,45.1317,45.1608,45.0542,45.0542,24172.0
2023-11-14 09:55:00,46.5,46.56,46.36,46.43,20278.0,45.0542,45.1123,44.9186,44.9864,20278.0
2023-11-14 10:00:00,46.49,46.5,46.38,46.43,20276.0,45.0445,45.0542,44.9379,44.9864,20276.0
2023-11-14 10:05:00,46.39,46.39,46.21,46.25,22415.0,44.9476,44.9476,44.7732,44.812,22415.0
2023-11-14 10:10:00,46.27,46.42,46.22,46.42,43264.0,44.8314,44.9767,44.7829,44.9767,43264.0
2023-11-14 10:15:00,46.41,46.52,46.41,46.51,71119.0,44.967,45.0736,44.967,45.0639,71119.0
2023-11-14 10:20:00,46.5,46.51,46.37,46.4,14302.0,45.0542,45.0639,44.9283,44.9573,14302.0
2023-11-14 10:25:00,46.4,46.47,46.31,46.41,39950.0,44.9573,45.0251,44.8701,44.967,39950.0
2023-11-14 10:30:00,46.42,46.53,46.35,46.51,32934.0,44.9767,45.0833,44.9089,45.0639,32934.0
2023-11-14 10:35:00,46.5,46.55,46.44,46.45,59847.0,45.0542,45.1027,44.9961,45.0058,59847.0
2023-11-14 10:40:00,46.45,46.51,46.37,46.49,22524.0,45.0058,45.0639,44.9283,45.0445,22524.0
2023-11-14 10:45:00,46.48,46.55,46.43,46.44,22145.0,45.0348,45.1027,44.9864,44.9961,22145.0
2023-11-14 10:50:00,46.43,46.47,46.38,46.45,19149.0,44.9864,45.0251,44.9379,45.0058,19149.0
2023-11-14 10:55:00,46.44,46.49,46.43,46.46,16824.0,44.9961,45.0445,44.9864,45.0155,16824.0
2023-11-14 11:00:00,46.47,46.54,46.46,46.49,13853.0,45.0251,45.093,45.0155,45.0445,13853.0
2023-11-14 11:05:00,46.51,46.51,46.45,46.46,23233.0,45.0639,45.0639,45.0058,45.0155,23233.0
2023-11-14 11:10:00,46.47,46.48,46.44,46.47,27022.0,45.0251,45.0348,44.9961,45.0251,27022.0
2023-11-14 11:15:00,46.47,46.51,46.4,46.46,45993.0,45.0251,45.0639,44.9573,45.0155,45993.0
2023-11-14 11:20:00,46.48,46.52,46.46,46.5,19127.0,45.0348,45.0736,45.0155,45.0542,19127.0
2023-11-14 11:25:00,46.52,46.59,46.49,46.58,12278.0,45.0736,45.1414,45.0445,45.1317,12278.0
2023-11-14 11:30:00,46.58,46.62,46.55,46.59,18565.0,45.1317,45.1705,45.1027,45.1414,18565.0
2023-11-14 11:35:00,46.61,46.7,46.61,46.68,15473.0,45.1608,45.248,45.1608,45.2286,15473.0
2023-11-14 11:40:00,46.69,46.7,46.65,46.68,50910.0,45.2383,45.248,45.1995,45.2286,50910.0
2023-11-14 11:45:00,46.67,46.72,46.66,46.66,60290.0,45.2189,45.2674,45.2092,45.2092,60290.0
2023-11-14 11:50:00,46.69,46.69,46.62,46.64,16702.0,45.2383,45.2383,45.1705,45.1899,16702.0
2023-11-14 11:55:00,46.64,46.7,46.58,46.68,47568.0,45.1899,45.248,45.1317,45.2286,47568.0
2023-11-14 12:00:00,46.68,46.69,46.58,46.58,23190.0,45.2286,45.2383,45.1317,45.1317,23190.0
2023-11-14 12:05:00,46.59,46.61,46.52,46.54,15579.0,45.1414,45.1608,45.0736,45.093,15579.0
2023-11-14 12:10:00,46.55,46.66,46.53,46.65,28660.0,45.1027,45.2092,45.0833,45.1995,28660.0
2023-11-14 12:15:00,46.64,46.75,46.64,46.72,19269.0,45.1899,45.2964,45.1899,45.2674,19269.0
2023-11-14 12:20:00,46.72,46.74,46.65,46.66,60330.0,45.2674,45.2868,45.1995,45.2092,60330.0
2023-11-14 12:25:00,46.66,46.74,46.65,46.72,12475.0,45.2092,45.2868,45.1995,45.2674,12475.0
2023-11-14 12:30:00,46.73,46.74,46.71,46.72,14742.0,45.2771,45.2868,45.2577,45.2674,14742.0
2023-11-14 12:35:00,46.73,46.75,46.67,46.75,10757.0,45.2771,45.2964,45.2189,45.2964,10757.0
2023-11-14 12:40:00,46.75,46.77,46.66,46.69,15517.0,45.2964,45.3158,45.2092,45.2383,15517.0
2023-11-14 12:45:00,46.67,46.76,46.67,46.75,8428.0,45.2189,45.3061,45.2189,45.2964,8428.0
2023-11-14 12:50:00,46.75,46.79,46.73,46.79,17041.0,45.2964,45.3352,45.2771,45.3352,17041.0
2023-11-14 12:55:00,46.79,46.81,46.76,46.8,9990.0,45.3352,45.3546,45.3061,45.3449,9990.0
2023-11-14 13:00:00,46.81,46.82,46.77,46.8,20561.0,45.3546,45.3643,45.3158,45.3449,20561.0
2023-11-14 13:05:00,46.8,46.83,46.77,46.78,14902.0,45.3449,45.374,45.3158,45.3255,14902.0
2023-11-14 13:10:00,46.78,46.8,46.72,46.74,18089.0,45.3255,45.3449,45.2674,45.2868,18089.0
2023-11-14 13:15:00,46.73,46.74,46.66,46.67,8692.0,45.2771,45.2868,45.2092,45.2189,8692.0
2023-11-14 13:20:00,46.67,46.74,46.66,46.73,11663.0,45.2189,45.2868,45.2092,45.2771,11663.0
2023-11-14 13:25:00,46.73,46.75,46.72,46.74,13377.0,45.2771,45.2964,45.2674,45.2868,13377.0
2023-11-14 13:30:00,46.74,46.8,46.67,46.67,19136.0,45.2868,45.3449,45.2189,45.2189,19136.0
2023-11-14 13:35:00,46.68,46.72,46.67,46.72,17171.0,45.2286,45.2674,45.2189,45.2674,17171.0
2023-11-14 13:40:00,46.72,46.74,46.68,46.69,29739.0,45.2674,45.2868,45.2286,45.2383,29739.0
2023-11-14 13:45:00,46.69,46.72,46.67,46.7,20454.0,45.2383,45.2674,45.2189,45.248,20454.0
2023-11-14 13:50:00,46.68,46.72,46.65,46.66,15621.0,45.2286,45.2674,45.1995,45.2092,15621.0
2023-11-14 13:55:00,46.65,46.7,46.64,46.68,13060.0,45.1995,45.248,45.1899,45.2286,13060.0
2023-11-14 14:00:00,46.68,46.73,46.67,46.7,16653.0,45.2286,45.2771,45.2189,45.248,16653.0
2023-11-14 14:05:00,46.7,46.71,46.64,46.64,15560.0,45.248,45.2577,45.1899,45.1899,15560.0
2023-11-14 14:10:00,46.63,46.74,46.62,46.73,18271.0,45.1802,45.2868,45.1705,45.2771,18271.0
2023-11-14 14:15:00,46.72,46.73,46.69,46.7,15586.0,45.2674,45.2771,45.2383,45.248,15586.0
2023-11-14 14:20:00,46.69,46.71,46.64,46.67,15473.0,45.2383,45.2577,45.1899,45.2189,15473.0
2023-11-14 14:25:00,46.66,46.73,46.65,46.73,19792.0,45.2092,45.2771,45.1995,45.2771,19792.0
2023-11-14 14:30:00,46.73,46.76,46.67,46.67,15571.0,45.2771,45.3061,45.2189,45.2189,15571.0
2023-11-14 14:35:00,46.67,46.75,46.66,46.75,18330.0,45.2189,45.2964,45.2092,45.2964,18330.0
2023-11-14 14:40:00,46.74,46.78,46.72,46.73,17041.0,45.2868,45.3255,45.2674,45.2771,17041.0
2023-11-14 14:45:00,46.73,46.78,46.72,46.74,19927.0,45.2771,45.3255,45.2674,45.2868,19927.0
2023-11-14 14:50:00,46.74,46.8,46.74,46.78,28043.0,45.2868,45.3449,45.2868,45.3255,28043.0
2023-11-14 14:55:00,46.78,46.86,46.77,46.85,16655.0,45.3255,45.403,45.3158,45.3933,16655.0
2023-11-14 15:00:00,46.86,46.87,46.76,46.8,25986.0,45.403,45.4127,45.3061,45.3449,25986.0
2023-11-14 15:05:00,46.8,46.97,46.8,46.97,29532.0,45.3449,45.5096,45.3449,45.5096,29532.0
2023-11-14 15:10:00,46.98,47.0,46.93,46.94,20289.0,45.5193,45.5387,45.4708,45.4805,20289.0
2023-11-14 15:15:00,46.94,47.02,46.94,47.01,26192.0,45.4805,45.558,45.4805,45.5484,26192.0
2023-11-14 15:20:00,47.0,47.11,47.0,47.09,27247.0,45.5387,45.6452,45.5387,45.6259,27247.0
2023-11-14 15:25:00,47.09,47.12,47.01,47.03,34065.0,45.6259,45.6549,45.5484,45.5677,34065.0
2023-11-14 15:30:00,47.03,47.1,46.99,47.03,41452.0,45.5677,45.6356,45.529,45.5677,41452.0
2023-11-14 15:35:00,47.04,47.14,47.02,47.13,33679.0,45.5774,45.6743,45.558,45.6646,33679.0
2023-11-14 15:40:00,47.14,47.18,47.11,47.17,64924.0,45.6743,45.7131,45.6452,45.7034,64924.0
2023-11-14 15:45:00,47.18,47.26,47.18,47.2,88143.0,45.7131,45.7906,45.7131,45.7324,88143.0
2023-11-14 15:50:00,47.21,47.22,47.15,47.2,140789.0,45.7421,45.7518,45.684,45.7324,140789.0
2023-11-14 15:55:00,47.2,47.34,47.18,47.32,297932.0,45.7324,45.8681,45.7131,45.8487,297932.0
2023-11-15 09:30:00,47.1,47.39,47.08,47.39,67257.0,45.6356,45.9165,45.6162,45.9165,67257.0
2023-11-15 09:35:00,47.46,47.46,47.31,47.38,9400.0,45.9844,45.9844,45.839,45.9069,9400.0
2023-11-15 09:40:00,47.38,47.5,47.36,47.44,25080.0,45.9069,46.0231,45.8875,45.965,25080.0
2023-11-15 09:45:00,47.42,47.56,47.37,47.51,34580.0,45.9456,46.0813,45.8972,46.0328,34580.0
2023-11-15 09:50:00,47.54,47.57,47.39,47.49,10355.0,46.0619,46.0909,45.9165,46.0134,10355.0
2023-11-15 09:55:00,47.5,47.59,47.42,47.5,23619.0,46.0231,46.1103,45.9456,46.0231,23619.0
2023-11-15 10:00:00,47.5,47.66,47.5,47.66,22724.0,46.0231,46.1781,46.0231,46.1781,22724.0
2023-11-15 10:05:00,47.67,47.68,47.57,47.63,15921.0,46.1878,46.1975,46.0909,46.1491,15921.0
2023-11-15 10:10:00,47.62,47.69,47.59,47.68,20700.0,46.1394,46.2072,46.1103,46.1975,20700.0
2023-11-15 10:15:00,47.68,47.72,47.6,47.63,20050.0,46.1975,46.2363,46.12,46.1491,20050.0
2023-11-15 10:20:00,47.64,47.67,47.6,47.62,26053.0,46.1588,46.1878,46.12,46.1394,26053.0
2023-11-15 10:25:00,47.6,47.66,47.59,47.64,19607.0,46.12,46.1781,46.1103,46.1588,19607.0
2023-11-15 10:30:00,47.65,47.65,47.51,47.52,19435.0,46.1685,46.1685,46.0328,46.0425,19435.0
2023-11-15 10:35:00,47.52,47.56,47.45,47.54,29812.0,46.0425,46.0813,45.9747,46.0619,29812.0
2023-11-15 10:40:00,47.53,47.59,47.53,47.58,15802.0,46.0522,46.1103,46.0522,46.1006,15802.0
2023-11-15 10:45:00,47.59,47.61,47.56,47.59,22537.0,46.1103,46.1297,46.0813,46.1103,22537.0
2023-11-15 10:50:00,47.6,47.61,47.41,47.44,27554.0,46.12,46.1297,45.9359,45.965,27554.0
2023-11-15 10:55:00,47.44,47.52,47.43,47.5,29107.0,45.965,46.0425,45.9553,46.0231,29107.0
2023-11-15 11:00:00,47.51,47.53,47.47,47.49,18317.0,46.0328,46.0522,45.9941,46.0134,18317.0
2023-11-15 11:05:00,47.49,47.55,47.47,47.54,23366.0,46.0134,46.0716,45.9941,46.0619,23366.0
2023-11-15 11:10:00,47.54,47.57,47.33,47.33,16123.0,46.0619,46.0909,45.8584,45.8584,16123.0
2023-11-15 11:15:00,47.34,47.43,47.31,47.33,25470.0,45.8681,45.9553,45.839,45.8584,25470.0
2023-11-15 11:20:00,47.34,47.43,47.33,47.41,13709.0,45.8681,45.9553,45.8584,45.9359,13709.0
2023-11-15 11:25:00,47.41,47.41,47.28,47.35,11500.0,45.9359,45.9359,45.81,45.8778,11500.0
2023-11-15 11:30:00,47.35,47.41,47.33,47.41,16457.0,45.8778,45.9359,45.8584,45.9359,16457.0
2023-11-15 11:35:00,47.39,47.41,47.34,47.4,12786.0,45.9165,45.9359,45.8681,45.9262,12786.0
2023-11-15 11:40:00,47.4,47.48,47.4,47.41,18937.0,45.9262,46.0037,45.9262,45.9359,18937.0
2023-11-15 11:45:00,47.44,47.5,47.42,47.5,23964.0,45.965,46.0231,45.9456,46.0231,23964.0
2023-11-15 11:50:00,47.5,47.51,47.45,47.49,18767.0,46.0231,46.0328,45.9747,46.0134,18767.0
2023-11-15 11:55:00,47.48,47.67,47.48,47.55,54129.0,46.0037,46.1878,46.0037,46.0716,54129.0
2023-11-15 12:00:00,47.55,47.59,47.51,47.58,35294.0,46.0716,46.1103,46.0328,46.1006,35294.0
2023-11-15 12:05:00,47.58,47.62,47.43,47.45,36189.0,46.1006,46.1394,45.9553,45.9747,36189.0
2023-11-15 12:10:00,47.45,47.59,47.45,47.59,27597.0,45.9747,46.1103,45.9747,46.1103,27597.0
2023-11-15 12:15:00,47.59,47.64,47.58,47.62,18329.0,46.1103,46.1588,46.1006,46.1394,18329.0
2023-11-15 12:20:00,47.6,47.65,47.59,47.61,9636.0,46.12,46.1685,46.1103,46.1297,9636.0
2023-11-15 12:25:00,47.62,47.73,47.62,47.73,19121.0,46.1394,46.246,46.1394,46.246,19121.0
2023-11-15 12:30:00,47.73,47.78,47.73,47.77,33834.0,46.246,46.2944,46.246,46.2847,33834.0
2023-11-15 12:35:00,47.78,47.86,47.75,47.77,18453.0,46.2944,46.3719,46.2653,46.2847,18453.0
2023-11-15 12:40:00,47.79,47.82,47.74,47.74,37977.0,46.3041,46.3332,46.2557,46.2557,37977.0
2023-11-15 12:45:00,47.74,47.74,47.65,47.68,13946.0,46.2557,46.2557,46.1685,46.1975,13946.0
2023-11-15 12:50:00,47.67,47.73,47.66,47.69,35981.0,46.1878,46.246,46.1781,46.2072,35981.0
2023-11-15 12:55:00,47.69,47.77,47.67,47.72,57941.0,46.2072,46.2847,46.1878,46.2363,57941.0
2023-11-15 13:00:00,47.72,47.75,47.71,47.71,16908.0,46.2363,46.2653,46.2266,46.2266,16908.0
2023-11-15 13:05:00,47.7,47.71,47.61,47.66,14600.0,46.2169,46.2266,46.1297,46.1781,14600.0
2023-11-15 13:10:00,47.66,47.69,47.6,47.64,11973.0,46.1781,46.2072,46.12,46.1588,11973.0
2023-11-15 13:15:00,47.63,47.63,47.54,47.54,10960.0,46.1491,46.1491,46.0619,46.0619,10960.0
2023-11-15 13:20:00,47.54,47.59,47.43,47.53,22371.0,46.0619,46.1103,45.9553,46.0522,22371.0
2023-11-15 13:25:00,47.52,47.59,47.48,47.56,28541.0,46.0425,46.1103,46.0037,46.0813,28541.0
2023-11-15 13:30:00,47.54,47.58,47.48,47.51,25186.0,46.0619,46.1006,46.0037,46.0328,25186.0
2023-11-15 13:35:00,47.5,47.54,47.5,47.51,58806.0,46.0231,46.0619,46.0231,46.0328,58806.0
2023-11-15 13:40:00,47.51,47.59,47.46,47.55,46066.0,46.0328,46.1103,45.9844,46.0716,46066.0
2023-11-15 13:45:00,47.55,47.63,47.54,47.6,11881.0,46.0716,46.1491,46.0619,46.12,11881.0
2023-11-15 13:50:00,47.6,47.7,47.6,47.68,15226.0,46.12,46.2169,46.12,46.1975,15226.0
2023-11-15 13:55:00,47.67,47.71,47.67,47.7,7744.0,46.1878,46.2266,46.1878,46.2169,7744.0
2023-11-15 14:00:00,47.71,47.76,47.7,47.76,16203.0,46.2266,46.275,46.2169,46.275,16203.0
2023-11-15 14:05:00,47.75,47.83,47.74,47.77,31494.0,46.2653,46.3429,46.2557,46.2847,31494.0
2023-11-15 14:10:00,47.75,47.78,47.73,47.74,10322.0,46.2653,46.2944,46.246,46.2557,10322.0
2023-11-15 14:15:00,47.76,47.81,47.73,47.73,38312.0,46.275,46.3235,46.246,46.246,38312.0
2023-11-15 14:20:00,47.72,47.72,47.64,47.67,18434.0,46.2363,46.2363,46.1588,46.1878,18434.0
2023-11-15 14:25:00,47.67,47.69,47.65,47.68,11399.0,46.1878,46.2072,46.1685,46.1975,11399.0
2023-11-15 14:30:00,47.69,47.69,47.57,47.61,46354.0,46.2072,46.2072,46.0909,46.1297,46354.0
2023-11-15 14:35:00,47.61,47.61,47.51,47.52,30698.0,46.1297,46.1297,46.0328,46.0425,30698.0
2023-11-15 14:40:00,47.51,47.62,47.49,47.62,75775.0,46.0328,46.1394,46.0134,46.1394,75775.0
2023-11-15 14:45:00,47.62,47.67,47.59,47.64,27708.0,46.1394,46.1878,46.1103,46.1588,27708.0
2023-11-15 14:50:00,47.63,47.73,47.63,47.72,43184.0,46.1491,46.246,46.1491,46.2363,43184.0
2023-11-15 14:55:00,47.72,47.75,47.7,47.74,51636.0,46.2363,46.2653,46.2169,46.2557,51636.0
2023-11-15 15:00:00,47.74,47.76,47.6,47.61,47149.0,46.2557,46.275,46.12,46.1297,47149.0
2023-11-15 15:05:00,47.59,47.6,47.52,47.58,23951.0,46.1103,46.12,46.0425,46.1006,23951.0
2023-11-15 15:10:00,47.59,47.63,47.59,47.63,15075.0,46.1103,46.1491,46.1103,46.1491,15075.0
2023-11-15 15:15:00,47.63,47.65,47.59,47.61,16241.0,46.1491,46.1685,46.1103,46.1297,16241.0
2023-11-15 15:20:00,47.61,47.64,47.59,47.59,18663.0,46.1297,46.1588,46.1103,46.1103,18663.0
2023-11-15 15:25:00,47.59,47.65,47.56,47.64,18717.0,46.1103,46.1685,46.0813,46.1588,18717.0
2023-11-15 15:30:00,47.64,47.67,47.57,47.57,21211.0,46.1588,46.1878,46.0909,46.0909,21211.0
2023-11-15 15:35:00,47.57,47.63,47.57,47.59,16805.0,46.0909,46.1491,46.0909,46.1103,16805.0
2023-11-15 15:40:00,47.58,47.64,47.56,47.64,22976.0,46.1006,46.1588,46.0813,46.1588,22976.0
2023-11-15 15:45:00,47.63,47.63,47.43,47.47,63708.0,46.1491,46.1491,45.9553,45.9941,63708.0
2023-11-15 15:50:00,47.45,47.47,47.37,47.39,63656.0,45.9747,45.9941,45.8972,45.9165,63656.0
2023-11-15 15:55:00,47.38,47.51,47.36,47.51,253658.0,45.9069,46.0328,45.8875,46.0328,253658.0
2023-11-16 09:30:00,47.99,48.58,47.85,48.47,137422.0,46.4979,47.0695,46.3622,46.963,137422.0
2023-11-16 09:35:00,48.41,48.44,48.3,48.3,16430.0,46.9048,46.9339,46.7982,46.7982,16430.0
2023-11-16 09:40:00,48.3,48.3,48.18,48.2,17457.0,46.7982,46.7982,46.682,46.7014,17457.0
2023-11-16 09:45:00,48.21,48.32,48.19,48.26,25119.0,46.711,46.8176,46.6917,46.7595,25119.0
2023-11-16 09:50:00,48.26,48.26,48.17,48.19,13066.0,46.7595,46.7595,46.6723,46.6917,13066.0
2023-11-16 09:55:00,48.17,48.24,48.16,48.21,9090.0,46.6723,46.7401,46.6626,46.711,9090.0
2023-11-16 10:00:00,48.22,48.25,48.14,48.16,40469.0,46.7207,46.7498,46.6432,46.6626,40469.0
2023-11-16 10:05:00,48.16,48.25,48.15,48.18,36004.0,46.6626,46.7498,46.6529,46.682,36004.0
2023-11-16 10:10:00,48.18,48.29,48.16,48.2,63908.0,46.682,46.7886,46.6626,46.7014,63908.0
2023-11-16 10:15:00,48.2,48.27,48.19,48.26,36084.0,46.7014,46.7692,46.6917,46.7595,36084.0
2023-11-16 10:20:00,48.27,48.31,48.24,48.28,29507.0,46.7692,46.8079,46.7401,46.7789,29507.0
2023-11-16 10:25:00,48.29,48.45,48.29,48.41,37103.0,46.7886,46.9436,46.7886,46.9048,37103.0
2023-11-16 10:30:00,48.43,48.45,48.36,48.39,31779.0,46.9242,46.9436,46.8564,46.8854,31779.0
2023-11-16 10:35:00,48.39,48.43,48.34,48.38,43032.0,46.8854,46.9242,46.837,46.8758,43032.0
2023-11-16 10:40:00,48.37,48.37,48.2,48.21,17513.0,46.8661,46.8661,46.7014,46.711,17513.0
2023-11-16 10:45:00,48.19,48.28,48.18,48.24,22788.0,46.6917,46.7789,46.682,46.7401,22788.0
2023-11-16 10:50:00,48.25,48.28,48.13,48.14,17227.0,46.7498,46.7789,46.6335,46.6432,17227.0
2023-11-16 10:55:00,48.15,48.17,48.04,48.07,30746.0,46.6529,46.6723,46.5463,46.5754,30746.0
2023-11-16 11:00:00,48.08,48.12,48.04,48.09,15852.0,46.5851,46.6238,46.5463,46.5948,15852.0
2023-11-16 11:05:00,48.09,48.11,48.03,48.05,14808.0,46.5948,46.6142,46.5366,46.556,14808.0
2023-11-16 11:10:00,48.05,48.05,47.81,47.88,26109.0,46.556,46.556,46.3235,46.3913,26109.0
2023-11-16 11:15:00,47.88,47.88,47.79,47.79,12590.0,46.3913,46.3913,46.3041,46.3041,12590.0
2023-11-16 11:20:00,47.8,47.84,47.72,47.72,16642.0,46.3138,46.3525,46.2363,46.2363,16642.0
2023-11-16 11:25:00,47.72,47.82,47.71,47.8,14545.0,46.2363,46.3332,46.2266,46.3138,14545.0
2023-11-16 11:30:00,47.82,47.89,47.8,47.89,12823.0,46.3332,46.401,46.3138,46.401,12823.0
2023-11-16 11:35:00,47.9,47.92,47.87,47.91,9483.0,46.4107,46.4301,46.3816,46.4204,9483.0
2023-11-16 11:40:00,47.92,47.96,47.86,47.89,13335.0,46.4301,46.4688,46.3719,46.401,13335.0
2023-11-16 11:45:00,47.87,47.95,47.87,47.91,16812.0,46.3816,46.4591,46.3816,46.4204,16812.0
2023-11-16 11:50:00,47.91,47.94,47.88,47.89,16926.0,46.4204,46.4494,46.3913,46.401,16926.0
2023-11-16 11:55:00,47.9,47.96,47.9,47.94,20836.0,46.4107,46.4688,46.4107,46.4494,20836.0
2023-11-16 12:00:00,47.94,47.94,47.84,47.87,41539.0,46.4494,46.4494,46.3525,46.3816,41539.0
2023-11-16 12:05:00,47.86,47.91,47.85,47.89,14569.0,46.3719,46.4204,46.3622,46.401,14569.0
2023-11-16 12:10:00,47.9,47.93,47.85,47.86,18596.0,46.4107,46.4398,46.3622,46.3719,18596.0
2023-11-16 12:15:00,47.84,47.89,47.81,47.87,12522.0,46.3525,46.401,46.3235,46.3816,12522.0
2023-11-16 12:20:00,47.88,47.91,47.86,47.9,10748.0,46.3913,46.4204,46.3719,46.4107,10748.0
2023-11-16 12:25:00,47.9,47.96,47.9,47.92,13699.0,46.4107,46.4688,46.4107,46.4301,13699.0
2023-11-16 12:30:00,47.91,47.96,47.91,47.94,13465.0,46.4204,46.4688,46.4204,46.4494,13465.0
2023-11-16 12:35:00,47.94,47.96,47.92,47.95,12415.0,46.4494,46.4688,46.4301,46.4591,12415.0
2023-11-16 12:40:00,47.94,48.0,47.93,47.98,37591.0,46.4494,46.5076,46.4398,46.4882,37591.0
2023-11-16 12:45:00,47.98,47.99,47.91,47.91,20347.0,46.4882,46.4979,46.4204,46.4204,20347.0
2023-11-16 12:50:00,47.91,47.92,47.86,47.91,13391.0,46.4204,46.4301,46.3719,46.4204,13391.0
2023-11-16 12:55:00,47.91,47.92,47.83,47.84,15789.0,46.4204,46.4301,46.3429,46.3525,15789.0
2023-11-16 13:00:00,47.83,47.85,47.75,47.83,45355.0,46.3429,46.3622,46.2653,46.3429,45355.0
2023-11-16 13:05:00,47.82,47.82,47.76,47.78,49117.0,46.3332,46.3332,46.275,46.2944,49117.0
2023-11-16 13:10:00,47.77,47.82,47.69,47.82,52554.0,46.2847,46.3332,46.2072,46.3332,52554.0
2023-11-16 13:15:00,47.83,47.85,47.8,47.82,62903.0,46.3429,46.3622,46.3138,46.3332,62903.0
2023-11-16 13:20:00,47.81,47.87,47.8,47.83,66124.0,46.3235,46.3816,46.3138,46.3429,66124.0
2023-11-16 13:25:00,47.82,47.86,47.76,47.8,102839.0,46.3332,46.3719,46.275,46.3138,102839.0
2023-11-16 13:30:00,47.79,47.82,47.69,47.7,111559.0,46.3041,46.3332,46.2072,46.2169,111559.0
2023-11-16 13:35:00,47.7,47.71,47.6,47.67,68965.0,46.2169,46.2266,46.12,46.1878,68965.0
2023-11-16 13:40:00,47.65,47.72,47.6,47.6,46468.0,46.1685,46.2363,46.12,46.12,46468.0
2023-11-16 13:45:00,47.6,47.7,47.6,47.65,42331.0,46.12,46.2169,46.12,46.1685,42331.0
2023-11-16 13:50:00,47.65,47.71,47.63,47.69,59690.0,46.1685,46.2266,46.1491,46.2072,59690.0
2023-11-16 13:55:00,47.69,47.72,47.67,47.69,63216.0,46.2072,46.2363,46.1878,46.2072,63216.0
2023-11-16 14:00:00,47.7,47.71,47.64,47.7,36334.0,46.2169,46.2266,46.1588,46.2169,36334.0
2023-11-16 14:05:00,47.7,47.72,47.67,47.68,17318.0,46.2169,46.2363,46.1878,46.1975,17318.0
2023-11-16 14:10:00,47.67,47.67,47.61,47.62,15274.0,46.1878,46.1878,46.1297,46.1394,15274.0
2023-11-16 14:15:00,47.62,47.64,47.58,47.59,18206.0,46.1394,46.1588,46.1006,46.1103,18206.0
2023-11-16 14:20:00,47.59,47.59,47.51,47.53,35820.0,46.1103,46.1103,46.0328,46.0522,35820.0
2023-11-16 14:25:00,47.53,47.53,47.49,47.52,20500.0,46.0522,46.0522,46.0134,46.0425,20500.0
2023-11-16 14:30:00,47.52,47.57,47.51,47.52,39871.0,46.0425,46.0909,46.0328,46.0425,39871.0
2023-11-16 14:35:00,47.52,47.55,47.52,47.52,15915.0,46.0425,46.0716,46.0425,46.0425,15915.0
2023-11-16 14:40:00,47.52,47.52,47.48,47.48,17342.0,46.0425,46.0425,46.0037,46.0037,17342.0
2023-11-16 14:45:00,47.48,47.54,47.48,47.54,26422.0,46.0037,46.0619,46.0037,46.0619,26422.0
2023-11-16 14:50:00,47.54,47.59,47.52,47.53,25856.0,46.0619,46.1103,46.0425,46.0522,25856.0
2023-11-16 14:55:00,47.53,47.64,47.53,47.55,28273.0,46.0522,46.1588,46.0522,46.0716,28273.0
2023-11-16 15:00:00,47.54,47.58,47.51,47.57,17605.0,46.0619,46.1006,46.0328,46.0909,17605.0
2023-11-16 15:05:00,47.56,47.58,47.53,47.55,23024.0,46.0813,46.1006,46.0522,46.0716,23024.0
2023-11-16 15:10:00,47.55,47.58,47.52,47.54,23331.0,46.0716,46.1006,46.0425,46.0619,23331.0
2023-11-16 15:15:00,47.53,47.58,47.5,47.57,17876.0,46.0522,46.1006,46.0231,46.0909,17876.0
2023-11-16 15:20:00,47.57,47.58,47.52,47.56,32947.0,46.0909,46.1006,46.0425,46.0813,32947.0
2023-11-16 15:25:00,47.55,47.57,47.44,47.48,34524.0,46.0716,46.0909,45.965,46.0037,34524.0
2023-11-16 15:30:00,47.49,47.55,47.44,47.54,57905.0,46.0134,46.0716,45.965,46.0619,57905.0
2023-11-16 15:35:00,47.54,47.55,47.48,47.5,22284.0,46.0619,46.0716,46.0037,46.0231,22284.0
2023-11-16 15:40:00,47.5,47.61,47.48,47.58,53211.0,46.0231,46.1297,46.0037,46.1006,53211.0
2023-11-16 15:45:00,47.58,47.58,47.52,47.58,76340.0,46.1006,46.1006,46.0425,46.1006,76340.0
2023-11-16 15:50:00,47.56,47.58,47.47,47.49,47727.0,46.0813,46.1006,45.9941,46.0134,47727.0
2023-11-16 15:55:00,47.48,47.59,47.45,47.57,193233.0,46.0037,46.1103,45.9747,46.0909,193233.0
2023-11-17 09:30:00,47.83,47.96,47.61,47.72,56637.0,46.3429,46.4688,46.1297,46.2363,56637.0
2023-11-17 09:35:00,47.75,47.88,47.73,47.88,7530.0,46.2653,46.3913,46.246,46.3913,7530.0
2023-11-17 09:40:00,47.85,47.94,47.78,47.84,15847.0,46.3622,46.4494,46.2944,46.3525,15847.0
2023-11-17 09:45:00,47.88,47.94,47.77,47.82,13395.0,46.3913,46.4494,46.2847,46.3332,13395.0
2023-11-17 09:50:00,47.78,47.84,47.75,47.83,12879.0,46.2944,46.3525,46.2653,46.3429,12879.0
2023-11-17 09:55:00,47.83,47.89,47.8,47.86,9648.0,46.3429,46.401,46.3138,46.3719,9648.0
2023-11-17 10:00:00,47.86,47.95,47.78,47.8,18594.0,46.3719,46.4591,46.2944,46.3138,18594.0
2023-11-17 10:05:00,47.81,47.88,47.77,47.8,13714.0,46.3235,46.3913,46.2847,46.3138,13714.0
2023-11-17 10:10:00,47.79,47.82,47.73,47.76,13592.0,46.3041,46.3332,46.246,46.275,13592.0
2023-11-17 10:15:00,47.77,47.84,47.76,47.83,9422.0,46.2847,46.3525,46.275,46.3429,9422.0
2023-11-17 10:20:00,47.83,47.94,47.78,47.84,15220.0,46.3429,46.4494,46.2944,46.3525,15220.0
2023-11-17 10:25:00,47.84,47.87,47.79,47.83,12217.0,46.3525,46.3816,46.3041,46.3429,12217.0
2023-11-17 10:30:00,47.82,47.89,47.76,47.82,17084.0,46.3332,46.401,46.275,46.3332,17084.0
2023-11-17 10:35:00,47.82,47.85,47.76,47.77,13150.0,46.3332,46.3622,46.275,46.2847,13150.0
2023-11-17 10:40:00,47.77,47.89,47.75,47.83,12556.0,46.2847,46.401,46.2653,46.3429,12556.0
2023-11-17 10:45:00,47.84,47.92,47.82,47.9,7926.0,46.3525,46.4301,46.3332,46.4107,7926.0
2023-11-17 10:50:00,47.9,47.95,47.89,47.94,13641.0,46.4107,46.4591,46.401,46.4494,13641.0
2023-11-17 10:55:00,47.94,48.06,47.93,48.0,14194.0,46.4494,46.5657,46.4398,46.5076,14194.0
2023-11-17 11:00:00,47.98,48.06,47.97,48.03,13153.0,46.4882,46.5657,46.4785,46.5366,13153.0
2023-11-17 11:05:00,48.03,48.06,47.97,48.05,10605.0,46.5366,46.5657,46.4785,46.556,10605.0
2023-11-17 11:10:00,48.04,48.07,47.96,47.96,15213.0,46.5463,46.5754,46.4688,46.4688,15213.0
2023-11-17 11:15:00,47.97,48.0,47.94,47.98,9120.0,46.4785,46.5076,46.4494,46.4882,9120.0
2023-11-17 11:20:00,47.99,48.05,47.98,48.01,10959.0,46.4979,46.556,46.4882,46.5173,10959.0
2023-11-17 11:25:00,48.0,48.0,47.88,47.94,22114.0,46.5076,46.5076,46.3913,46.4494,22114.0
2023-11-17 11:30:00,47.94,47.94,47.86,47.91,9282.0,46.4494,46.4494,46.3719,46.4204,9282.0
2023-11-17 11:35:00,47.92,48.05,47.9,48.04,15843.0,46.4301,46.556,46.4107,46.5463,15843.0
2023-11-17 11:40:00,48.03,48.13,47.96,48.13,42097.0,46.5366,46.6335,46.4688,46.6335,42097.0
2023-11-17 11:45:00,48.13,48.13,48.05,48.1,31420.0,46.6335,46.6335,46.556,46.6045,31420.0
2023-11-17 11:50:00,48.12,48.2,48.1,48.19,14977.0,46.6238,46.7014,46.6045,46.6917,14977.0
2023-11-17 11:55:00,48.18,48.26,48.14,48.2,78941.0,46.682,46.7595,46.6432,46.7014,78941.0
2023-11-17 12:00:00,48.2,48.24,48.17,48.21,9521.0,46.7014,46.7401,46.6723,46.711,9521.0
2023-11-17 12:05:00,48.23,48.26,48.2,48.21,20804.0,46.7304,46.7595,46.7014,46.711,20804.0
2023-11-17 12:10:00,48.19,48.23,48.19,48.21,21159.0,46.6917,46.7304,46.6917,46.711,21159.0
2023-11-17 12:15:00,48.21,48.26,48.2,48.21,15568.0,46.711,46.7595,46.7014,46.711,15568.0
2023-11-17 12:20:00,48.22,48.22,48.09,48.11,43392.0,46.7207,46.7207,46.5948,46.6142,43392.0
2023-11-17 12:25:00,48.1,48.17,48.08,48.16,55613.0,46.6045,46.6723,46.5851,46.6626,55613.0
2023-11-17 12:30:00,48.16,48.18,48.1,48.16,19784.0,46.6626,46.682,46.6045,46.6626,19784.0
2023-11-17 12:35:00,48.16,48.22,48.15,48.19,25309.0,46.6626,46.7207,46.6529,46.6917,25309.0
2023-11-17 12:40:00,48.18,48.2,48.16,48.2,41106.0,46.682,46.7014,46.6626,46.7014,41106.0
2023-11-17 12:45:00,48.2,48.2,48.17,48.18,42837.0,46.7014,46.7014,46.6723,46.682,42837.0
2023-11-17 12:50:00,48.19,48.22,48.12,48.12,44154.0,46.6917,46.7207,46.6238,46.6238,44154.0
2023-11-17 12:55:00,48.11,48.11,47.98,47.98,11780.0,46.6142,46.6142,46.4882,46.4882,11780.0
2023-11-17 13:00:00,47.98,48.03,47.93,48.0,25648.0,46.4882,46.5366,46.4398,46.5076,25648.0
2023-11-17 13:05:00,48.01,48.12,47.98,48.12,18320.0,46.5173,46.6238,46.4882,46.6238,18320.0
2023-11-17 13:10:00,48.12,48.17,48.09,48.17,14453.0,46.6238,46.6723,46.5948,46.6723,14453.0
2023-11-17 13:15:00,48.18,48.19,48.15,48.16,22255.0,46.682,46.6917,46.6529,46.6626,22255.0
2023-11-17 13:20:00,48.16,48.17,48.15,48.16,48659.0,46.6626,46.6723,46.6529,46.6626,48659.0
2023-11-17 13:25:00,48.16,48.2,48.13,48.13,47109.0,46.6626,46.7014,46.6335,46.6335,47109.0
2023-11-17 13:30:00,48.13,48.14,48.04,48.06,28682.0,46.6335,46.6432,46.5463,46.5657,28682.0
2023-11-17 13:35:00,48.06,48.15,48.06,48.11,23670.0,46.5657,46.6529,46.5657,46.6142,23670.0
2023-11-17 13:40:00,48.11,48.12,48.08,48.12,10082.0,46.6142,46.6238,46.5851,46.6238,10082.0
2023-11-17 13:45:00,48.11,48.11,48.07,48.07,7456.0,46.6142,46.6142,46.5754,46.5754,7456.0
2023-11-17 13:50:00,48.08,48.08,48.01,48.04,9537.0,46.5851,46.5851,46.5173,46.5463,9537.0
2023-11-17 13:55:00,48.05,48.09,48.02,48.09,33194.0,46.556,46.5948,46.527,46.5948,33194.0
2023-11-17 14:00:00,48.09,48.12,48.01,48.06,24440.0,46.5948,46.6238,46.5173,46.5657,24440.0
2023-11-17 14:05:00,48.07,48.14,48.03,48.13,22785.0,46.5754,46.6432,46.5366,46.6335,22785.0
2023-11-17 14:10:00,48.12,48.19,48.12,48.16,22189.0,46.6238,46.6917,46.6238,46.6626,22189.0
2023-11-17 14:15:00,48.16,48.17,48.09,48.11,44900.0,46.6626,46.6723,46.5948,46.6142,44900.0
2023-11-17 14:20:00,48.11,48.11,48.07,48.08,6973.0,46.6142,46.6142,46.5754,46.5851,6973.0
2023-11-17 14:25:00,48.08,48.2,48.07,48.15,16102.0,46.5851,46.7014,46.5754,46.6529,16102.0
2023-11-17 14:30:00,48.15,48.15,48.11,48.13,8160.0,46.6529,46.6529,46.6142,46.6335,8160.0
2023-11-17 14:35:00,48.13,48.14,48.07,48.12,32886.0,46.6335,46.6432,46.5754,46.6238,32886.0
2023-11-17 14:40:00,48.11,48.13,48.07,48.09,12178.0,46.6142,46.6335,46.5754,46.5948,12178.0
2023-11-17 14:45:00,48.11,48.14,48.1,48.11,10546.0,46.6142,46.6432,46.6045,46.6142,10546.0
2023-11-17 14:50:00,48.12,48.12,48.02,48.07,21244.0,46.6238,46.6238,46.527,46.5754,21244.0
2023-11-17 14:55:00,48.07,48.14,48.05,48.1,18542.0,46.5754,46.6432,46.556,46.6045,18542.0
2023-11-17 15:00:00,48.09,48.12,48.08,48.11,10997.0,46.5948,46.6238,46.5851,46.6142,10997.0
2023-11-17 15:05:00,48.12,48.15,48.09,48.09,18752.0,46.6238,46.6529,46.5948,46.5948,18752.0
2023-11-17 15:10:00,48.1,48.1,48.02,48.06,26240.0,46.6045,46.6045,46.527,46.5657,26240.0
2023-11-17 15:15:00,48.03,48.12,48.03,48.12,24533.0,46.5366,46.6238,46.5366,46.6238,24533.0
2023-11-17 15:20:00,48.11,48.15,48.08,48.15,19484.0,46.6142,46.6529,46.5851,46.6529,19484.0
2023-11-17 15:25:00,48.13,48.18,48.11,48.14,27867.0,46.6335,46.682,46.6142,46.6432,27867.0
2023-11-17 15:30:00,48.14,48.18,48.11,48.18,48857.0,46.6432,46.682,46.6142,46.682,48857.0
2023-11-17 15:35:00,48.19,48.22,48.09,48.11,48861.0,46.6917,46.7207,46.5948,46.6142,48861.0
2023-11-17 15:40:00,48.11,48.15,48.04,48.05,65700.0,46.6142,46.6529,46.5463,46.556,65700.0
2023-11-17 15:45:00,48.05,48.16,48.03,48.14,63183.0,46.556,46.6626,46.5366,46.6432,63183.0
2023-11-17 15:50:00,48.15,48.19,48.12,48.15,51102.0,46.6529,46.6917,46.6238,46.6529,51102.0
2023-11-17 15:55:00,48.14,48.21,48.0,48.08,547131.0,46.6432,46.711,46.5076,46.5851,547131.0
2023-11-20 09:30:00,47.86,48.0,47.27,47.58,184075.0,46.3719,46.5076,45.8003,46.1006,184075.0
2023-11-20 09:35:00,47.59,47.61,47.37,47.59,65522.0,46.1103,46.1297,45.8972,46.1103,65522.0
2023-11-20 09:40:00,47.59,47.91,47.55,47.86,79329.0,46.1103,46.4204,46.0716,46.3719,79329.0
2023-11-20 09:45:00,47.83,47.86,47.68,47.79,78604.0,46.3429,46.3719,46.1975,46.3041,78604.0
2023-11-20 09:50:00,47.79,47.99,47.78,47.88,90755.0,46.3041,46.4979,46.2944,46.3913,90755.0
2023-11-20 09:55:00,47.89,48.03,47.81,47.97,39651.0,46.401,46.5366,46.3235,46.4785,39651.0
2023-11-20 10:00:00,47.95,47.99,47.65,47.75,38346.0,46.4591,46.4979,46.1685,46.2653,38346.0
2023-11-20 10:05:00,47.73,47.76,47.64,47.68,66926.0,46.246,46.275,46.1588,46.1975,66926.0
2023-11-20 10:10:00,47.67,47.79,47.67,47.79,31412.0,46.1878,46.3041,46.1878,46.3041,31412.0
2023-11-20 10:15:00,47.79,47.8,47.6,47.61,59489.0,46.3041,46.3138,46.12,46.1297,59489.0
2023-11-20 10:20:00,47.61,47.66,47.55,47.55,32127.0,46.1297,46.1781,46.0716,46.0716,32127.0
2023-11-20 10:25:00,47.57,47.59,47.52,47.52,24936.0,46.0909,46.1103,46.0425,46.0425,24936.0
2023-11-20 10:30:00,47.53,47.67,47.45,47.67,19799.0,46.0522,46.1878,45.9747,46.1878,19799.0
2023-11-20 10:35:00,47.66,47.72,47.65,47.67,24534.0,46.1781,46.2363,46.1685,46.1878,24534.0
2023-11-20 10:40:00,47.64,47.68,47.6,47.62,18325.0,46.1588,46.1975,46.12,46.1394,18325.0
2023-11-20 10:45:00,47.62,47.64,47.57,47.58,15195.0,46.1394,46.1588,46.0909,46.1006,15195.0
2023-11-20 10:50:00,47.58,47.58,47.35,47.38,23246.0,46.1006,46.1006,45.8778,45.9069,23246.0
2023-11-20 10:55:00,47.37,47.38,47.21,47.24,38002.0,45.8972,45.9069,45.7421,45.7712,38002.0
2023-11-20 11:00:00,47.25,47.25,47.08,47.08,60851.0,45.7809,45.7809,45.6162,45.6162,60851.0
2023-11-20 11:05:00,47.09,47.1,46.94,46.95,62945.0,45.6259,45.6356,45.4805,45.4902,62945.0
2023-11-20 11:10:00,46.93,47.01,46.82,47.01,56629.0,45.4708,45.5484,45.3643,45.5484,56629.0
2023-11-20 11:15:00,46.99,47.03,46.92,46.99,29117.0,45.529,45.5677,45.4612,45.529,29117.0
2023-11-20 11:20:00,46.98,46.98,46.89,46.92,29288.0,45.5193,45.5193,45.4321,45.4612,29288.0
2023-11-20 11:25:00,46.92,46.97,46.88,46.95,29958.0,45.4612,45.5096,45.4224,45.4902,29958.0
2023-11-20 11:30:00,46.93,46.94,46.74,46.79,29089.0,45.4708,45.4805,45.2868,45.3352,29089.0
2023-11-20 11:35:00,46.78,46.85,46.76,46.78,24713.0,45.3255,45.3933,45.3061,45.3255,24713.0
2023-11-20 11:40:00,46.77,46.92,46.77,46.77,32168.0,45.3158,45.4612,45.3158,45.3158,32168.0
2023-11-20 11:45:00,46.76,46.8,46.73,46.8,17837.0,45.3061,45.3449,45.2771,45.3449,17837.0
2023-11-20 11:50:00,46.78,46.79,46.68,46.71,25747.0,45.3255,45.3352,45.2286,45.2577,25747.0
2023-11-20 11:55:00,46.7,46.7,46.56,46.6,112168.0,45.248,45.248,45.1123,45.1511,112168.0
2023-11-20 12:00:00,46.57,46.67,46.57,46.61,43868.0,45.122,45.2189,45.122,45.1608,43868.0
2023-11-20 12:05:00,46.6,46.68,46.58,46.62,19384.0,45.1511,45.2286,45.1317,45.1705,19384.0
2023-11-20 12:10:00,46.62,46.71,46.58,46.71,51025.0,45.1705,45.2577,45.1317,45.2577,51025.0
2023-11-20 12:15:00,46.71,46.82,46.67,46.8,31332.0,45.2577,45.3643,45.2189,45.3449,31332.0
2023-11-20 12:20:00,46.81,47.01,46.8,46.94,96904.0,45.3546,45.5484,45.3449,45.4805,96904.0
2023-11-20 12:25:00,46.94,47.0,46.89,46.99,44450.0,45.4805,45.5387,45.4321,45.529,44450.0
2023-11-20 12:30:00,47.0,47.04,46.96,46.96,73396.0,45.5387,45.5774,45.4999,45.4999,73396.0
2023-11-20 12:35:00,46.97,46.97,46.81,46.87,32736.0,45.5096,45.5096,45.3546,45.4127,32736.0
2023-11-20 12:40:00,46.86,46.97,46.86,46.96,45449.0,45.403,45.5096,45.403,45.4999,45449.0
2023-11-20 12:45:00,46.95,47.03,46.9,47.03,39906.0,45.4902,45.5677,45.4418,45.5677,39906.0
2023-11-20 12:50:00,47.01,47.07,47.0,47.06,22811.0,45.5484,45.6065,45.5387,45.5968,22811.0
2023-11-20 12:55:00,47.07,47.14,47.07,47.11,18698.0,45.6065,45.6743,45.6065,45.6452,18698.0
2023-11-20 13:00:00,47.12,47.23,47.07,47.22,20246.0,45.6549,45.7615,45.6065,45.7518,20246.0
2023-11-20 13:05:00,47.21,47.22,47.15,47.18,25268.0,45.7421,45.7518,45.684,45.7131,25268.0
2023-11-20 13:10:00,47.16,47.27,47.15,47.25,37722.0,45.6937,45.8003,45.684,45.7809,37722.0
2023-11-20 13:15:00,47.25,47.27,47.21,47.26,27774.0,45.7809,45.8003,45.7421,45.7906,27774.0
2023-11-20 13:20:00,47.26,47.28,47.2,47.21,51169.0,45.7906,45.81,45.7324,45.7421,51169.0
2023-11-20 13:25:00,47.22,47.26,47.16,47.18,22062.0,45.7518,45.7906,45.6937,45.7131,22062.0
2023-11-20 13:30:00,47.17,47.24,47.14,47.24,20837.0,45.7034,45.7712,45.6743,45.7712,20837.0
2023-11-20 13:35:00,47.24,47.3,47.24,47.27,13545.0,45.7712,45.8293,45.7712,45.8003,13545.0
2023-11-20 13:40:00,47.27,47.28,47.15,47.17,20837.0,45.8003,45.81,45.684,45.7034,20837.0
2023-11-20 13:45:00,47.17,47.19,47.09,47.11,7701.0,45.7034,45.7228,45.6259,45.6452,7701.0
2023-11-20 13:50:00,47.12,47.26,47.12,47.24,19934.0,45.6549,45.7906,45.6549,45.7712,19934.0
2023-11-20 13:55:00,47.24,47.31,47.24,47.3,14711.0,45.7712,45.839,45.7712,45.8293,14711.0
2023-11-20 14:00:00,47.3,47.3,47.22,47.22,11626.0,45.8293,45.8293,45.7518,45.7518,11626.0
2023-11-20 14:05:00,47.23,47.29,47.22,47.29,16012.0,45.7615,45.8196,45.7518,45.8196,16012.0
2023-11-20 14:10:00,47.29,47.3,47.22,47.22,13746.0,45.8196,45.8293,45.7518,45.7518,13746.0
2023-11-20 14:15:00,47.22,47.22,47.09,47.13,19528.0,45.7518,45.7518,45.6259,45.6646,19528.0
2023-11-20 14:20:00,47.13,47.17,47.11,47.13,16519.0,45.6646,45.7034,45.6452,45.6646,16519.0
2023-11-20 14:25:00,47.13,47.15,47.07,47.07,13034.0,45.6646,45.684,45.6065,45.6065,13034.0
2023-11-20 14:30:00,47.06,47.15,47.06,47.12,13453.0,45.5968,45.684,45.5968,45.6549,13453.0
2023-11-20 14:35:00,47.11,47.16,47.11,47.14,18852.0,45.6452,45.6937,45.6452,45.6743,18852.0
2023-11-20 14:40:00,47.15,47.18,47.05,47.11,35478.0,45.684,45.7131,45.5871,45.6452,35478.0
2023-11-20 14:45:00,47.11,47.12,47.1,47.11,40748.0,45.6452,45.6549,45.6356,45.6452,40748.0
2023-11-20 14:50:00,47.11,47.16,47.1,47.14,43280.0,45.6452,45.6937,45.6356,45.6743,43280.0
2023-11-20 14:55:00,47.13,47.17,47.11,47.14,34924.0,45.6646,45.7034,45.6452,45.6743,34924.0
2023-11-20 15:00:00,47.14,47.19,47.05,47.18,45803.0,45.6743,45.7228,45.5871,45.7131,45803.0
2023-11-20 15:05:00,47.18,47.3,47.18,47.25,48182.0,45.7131,45.8293,45.7131,45.7809,48182.0
2023-11-20 15:10:00,47.24,47.28,47.2,47.27,26961.0,45.7712,45.81,45.7324,45.8003,26961.0
2023-11-20 15:15:00,47.26,47.29,47.24,47.28,26452.0,45.7906,45.8196,45.7712,45.81,26452.0
2023-11-20 15:20:00,47.28,47.29,47.17,47.21,41560.0,45.81,45.8196,45.7034,45.7421,41560.0
2023-11-20 15:25:00,47.21,47.24,47.14,47.23,37341.0,45.7421,45.7712,45.6743,45.7615,37341.0
2023-11-20 15:30:00,47.23,47.28,47.19,47.27,46404.0,45.7615,45.81,45.7228,45.8003,46404.0
2023-11-20 15:35:00,47.28,47.41,47.26,47.4,89362.0,45.81,45.9359,45.7906,45.9262,89362.0
2023-11-20 15:40:00,47.4,47.4,47.27,47.29,116079.0,45.9262,45.9262,45.8003,45.8196,116079.0
2023-11-20 15:45:00,47.28,47.29,47.21,47.28,113184.0,45.81,45.8196,45.7421,45.81,113184.0
2023-11-20 15:50:00,47.28,47.3,47.17,47.23,141368.0,45.81,45.8293,45.7034,45.7615,141368.0
2023-11-20 15:55:00,47.23,47.31,47.21,47.28,285330.0,45.7615,45.839,45.7421,45.81,285330.0
2023-11-21 09:30:00,47.1,47.24,46.87,46.87,50947.0,45.6356,45.7712,45.4127,45.4127,50947.0
2023-11-21 09:35:00,46.93,46.95,46.65,46.78,15546.0,45.4708,45.4902,45.1995,45.3255,15546.0
2023-11-21 09:40:00,46.77,47.02,46.77,46.95,15478.0,45.3158,45.558,45.3158,45.4902,15478.0
2023-11-21 09:45:00,46.96,47.01,46.85,46.85,17712.0,45.4999,45.5484,45.3933,45.3933,17712.0
2023-11-21 09:50:00,46.87,46.99,46.86,46.87,15513.0,45.4127,45.529,45.403,45.4127,15513.0
2023-11-21 09:55:00,46.86,46.88,46.61,46.63,21961.0,45.403,45.4224,45.1608,45.1802,21961.0
2023-11-21 10:00:00,46.62,46.72,46.56,46.68,35185.0,45.1705,45.2674,45.1123,45.2286,35185.0
2023-11-21 10:05:00,46.66,46.66,46.48,46.55,52592.0,45.2092,45.2092,45.0348,45.1027,52592.0
2023-11-21 10:10:00,46.53,46.6,46.42,46.5,36129.0,45.0833,45.1511,44.9767,45.0542,36129.0
2023-11-21 10:15:00,46.51,46.54,46.44,46.52,32842.0,45.0639,45.093,44.9961,45.0736,32842.0
2023-11-21 10:20:00,46.53,46.6,46.42,46.48,14324.0,45.0833,45.1511,44.9767,45.0348,14324.0
2023-11-21 10:25:00,46.48,46.59,46.48,46.54,14319.0,45.0348,45.1414,45.0348,45.093,14319.0
2023-11-21 10:30:00,46.54,46.57,46.48,46.55,17663.0,45.093,45.122,45.0348,45.1027,17663.0
2023-11-21 10:35:00,46.55,46.55,46.48,46.5,13927.0,45.1027,45.1027,45.0348,45.0542,13927.0
2023-11-21 10:40:00,46.5,46.53,46.44,46.45,17542.0,45.0542,45.0833,44.9961,45.0058,17542.0
2023-11-21 10:45:00,46.46,46.5,46.42,46.45,20517.0,45.0155,45.0542,44.9767,45.0058,20517.0
2023-11-21 10:50:00,46.45,46.52,46.37,46.4,30842.0,45.0058,45.0736,44.9283,44.9573,30842.0
2023-11-21 10:55:00,46.4,46.41,46.37,46.38,23589.0,44.9573,44.967,44.9283,44.9379,23589.0
2023-11-21 11:00:00,46.39,46.39,46.33,46.35,28710.0,44.9476,44.9476,44.8895,44.9089,28710.0
2023-11-21 11:05:00,46.34,46.39,46.28,46.29,23385.0,44.8992,44.9476,44.8411,44.8507,23385.0
2023-11-21 11:10:00,46.29,46.46,46.28,46.46,76031.0,44.8507,45.0155,44.8411,45.0155,76031.0
2023-11-21 11:15:00,46.47,46.47,46.33,46.39,31656.0,45.0251,45.0251,44.8895,44.9476,31656.0
2023-11-21 11:20:00,46.39,46.42,46.3,46.41,72862.0,44.9476,44.9767,44.8604,44.967,72862.0
2023-11-21 11:25:00,46.42,46.46,46.33,46.33,66063.0,44.9767,45.0155,44.8895,44.8895,66063.0
2023-11-21 11:30:00,46.33,46.38,46.21,46.24,42993.0,44.8895,44.9379,44.7732,44.8023,42993.0
2023-11-21 11:35:00,46.24,46.25,46.05,46.07,25329.0,44.8023,44.812,44.6182,44.6376,25329.0
2023-11-21 11:40:00,46.07,46.08,45.99,46.01,47452.0,44.6376,44.6473,44.5601,44.5794,47452.0
2023-11-21 11:45:00,46.0,46.01,45.95,46.0,36912.0,44.5698,44.5794,44.5213,44.5698,36912.0
2023-11-21 11:50:00,46.01,46.02,45.94,45.99,49862.0,44.5794,44.5891,44.5116,44.5601,49862.0
2023-11-21 11:55:00,45.99,46.01,45.87,45.9,25943.0,44.5601,44.5794,44.4438,44.4729,25943.0
2023-11-21 12:00:00,45.9,45.95,45.89,45.92,31210.0,44.4729,44.5213,44.4632,44.4922,31210.0
2023-11-21 12:05:00,45.93,45.99,45.91,45.93,36735.0,44.5019,44.5601,44.4826,44.5019,36735.0
2023-11-21 12:10:00,45.93,45.97,45.92,45.95,28526.0,44.5019,44.5407,44.4922,44.5213,28526.0
2023-11-21 12:15:00,45.96,45.98,45.85,45.9,26320.0,44.531,44.5504,44.4244,44.4729,26320.0
2023-11-21 12:20:00,45.9,45.91,45.72,45.73,18255.0,44.4729,44.4826,44.2985,44.3082,18255.0
2023-11-21 12:25:00,45.72,45.88,45.72,45.81,78757.0,44.2985,44.4535,44.2985,44.3857,78757.0
2023-11-21 12:30:00,45.81,45.85,45.79,45.81,14412.0,44.3857,44.4244,44.3663,44.3857,14412.0
2023-11-21 12:35:00,45.8,45.81,45.76,45.78,43650.0,44.376,44.3857,44.3372,44.3566,43650.0
2023-11-21 12:40:00,45.81,45.82,45.7,45.7,32186.0,44.3857,44.3954,44.2791,44.2791,32186.0
2023-11-21 12:45:00,45.71,45.8,45.7,45.71,35533.0,44.2888,44.376,44.2791,44.2888,35533.0
2023-11-21 12:50:00,45.72,45.73,45.63,45.66,25876.0,44.2985,44.3082,44.2113,44.2403,25876.0
2023-11-21 12:55:00,45.67,45.67,45.6,45.62,21829.0,44.25,44.25,44.1822,44.2016,21829.0
2023-11-21 13:00:00,45.6,45.61,45.47,45.48,30929.0,44.1822,44.1919,44.0562,44.0659,30929.0
2023-11-21 13:05:00,45.49,45.5,45.42,45.49,33268.0,44.0756,44.0853,44.0078,44.0756,33268.0
2023-11-21 13:10:00,45.49,45.5,45.35,45.45,24344.0,44.0756,44.0853,43.94,44.0369,24344.0
2023-11-21 13:15:00,45.43,45.47,45.41,45.42,23804.0,44.0175,44.0562,43.9981,44.0078,23804.0
2023-11-21 13:20:00,45.42,45.42,45.29,45.3,27105.0,44.0078,44.0078,43.8818,43.8915,27105.0
2023-11-21 13:25:00,45.3,45.31,45.2,45.22,50544.0,43.8915,43.9012,43.7946,43.814,50544.0
2023-11-21 13:30:00,45.22,45.25,45.2,45.23,52208.0,43.814,43.8431,43.7946,43.8237,52208.0
2023-11-21 13:35:00,45.24,45.29,45.22,45.28,46916.0,43.8334,43.8818,43.814,43.8721,46916.0
2023-11-21 13:40:00,45.28,45.29,45.1,45.16,61806.0,43.8721,43.8818,43.6977,43.7559,61806.0
2023-11-21 13:45:00,45.19,45.19,44.97,45.0,62670.0,43.7849,43.7849,43.5718,43.6009,62670.0
2023-11-21 13:50:00,45.01,45.04,44.92,45.01,63534.0,43.6105,43.6396,43.5233,43.6105,63534.0
2023-11-21 13:55:00,45.0,45.01,44.91,44.92,21257.0,43.6009,43.6105,43.5136,43.5233,21257.0
2023-11-21 14:00:00,44.92,45.04,44.9,45.0,74767.0,43.5233,43.6396,43.504,43.6009,74767.0
2023-11-21 14:05:00,44.99,45.32,44.99,45.27,120546.0,43.5912,43.9109,43.5912,43.8625,120546.0
2023-11-21 14:10:00,45.24,45.46,45.22,45.44,62841.0,43.8334,44.0465,43.814,44.0272,62841.0
2023-11-21 14:15:00,45.42,45.43,45.31,45.31,61354.0,44.0078,44.0175,43.9012,43.9012,61354.0
2023-11-21 14:20:00,45.31,45.32,45.07,45.08,58558.0,43.9012,43.9109,43.6687,43.6784,58558.0
2023-11-21 14:25:00,45.08,45.12,45.01,45.09,41627.0,43.6784,43.7171,43.6105,43.6881,41627.0
2023-11-21 14:30:00,45.11,45.21,45.1,45.13,54296.0,43.7074,43.8043,43.6977,43.7268,54296.0
2023-11-21 14:35:00,45.15,45.15,45.05,45.11,74859.0,43.7462,43.7462,43.6493,43.7074,74859.0
2023-11-21 14:40:00,45.11,45.29,45.1,45.23,163956.0,43.7074,43.8818,43.6977,43.8237,163956.0
2023-11-21 14:45:00,45.22,45.25,45.12,45.22,34691.0,43.814,43.8431,43.7171,43.814,34691.0
2023-11-21 14:50:00,45.22,45.26,45.15,45.25,51228.0,43.814,43.8528,43.7462,43.8431,51228.0
2023-11-21 14:55:00,45.25,45.26,45.19,45.24,30933.0,43.8431,43.8528,43.7849,43.8334,30933.0
2023-11-21 15:00:00,45.25,45.27,45.18,45.18,38743.0,43.8431,43.8625,43.7753,43.7753,38743.0
2023-11-21 15:05:00,45.17,45.19,45.1,45.17,65338.0,43.7656,43.7849,43.6977,43.7656,65338.0
2023-11-21 15:10:00,45.18,45.26,45.17,45.25,52058.0,43.7753,43.8528,43.7656,43.8431,52058.0
2023-11-21 15:15:00,45.24,45.26,45.22,45.25,26513.0,43.8334,43.8528,43.814,43.8431,26513.0
2023-11-21 15:20:00,45.24,45.24,45.1,45.23,62821.0,43.8334,43.8334,43.6977,43.8237,62821.0
2023-11-21 15:25:00,45.24,45.29,45.18,45.25,50395.0,43.8334,43.8818,43.7753,43.8431,50395.0
2023-11-21 15:30:00,45.26,45.36,45.23,45.34,70207.0,43.8528,43.9497,43.8237,43.9303,70207.0
2023-11-21 15:35:00,45.34,45.35,45.24,45.29,72863.0,43.9303,43.94,43.8334,43.8818,72863.0
2023-11-21 15:40:00,45.3,45.3,45.13,45.14,111445.0,43.8915,43.8915,43.7268,43.7365,111445.0
2023-11-21 15:45:00,45.15,45.31,45.13,45.25,159641.0,43.7462,43.9012,43.7268,43.8431,159641.0
2023-11-21 15:50:00,45.24,45.25,45.19,45.22,111688.0,43.8334,43.8431,43.7849,43.814,111688.0
2023-11-21 15:55:00,45.23,45.28,45.18,45.2,386878.0,43.8237,43.8721,43.7753,43.7946,386878.0
2023-11-22 09:30:00,45.37,45.43,45.1,45.11,57761.0,43.9593,44.0175,43.6977,43.7074,57761.0
2023-11-22 09:35:00,45.11,45.14,45.04,45.08,27921.0,43.7074,43.7365,43.6396,43.6784,27921.0
2023-11-22 09:40:00,45.07,45.21,45.07,45.2,25801.0,43.6687,43.8043,43.6687,43.7946,25801.0
2023-11-22 09:45:00,45.19,45.26,45.13,45.26,24355.0,43.7849,43.8528,43.7268,43.8528,24355.0
2023-11-22 09:50:00,45.24,45.37,45.11,45.15,68263.0,43.8334,43.9593,43.7074,43.7462,68263.0
2023-11-22 09:55:00,45.14,45.19,45.11,45.16,46201.0,43.7365,43.7849,43.7074,43.7559,46201.0
2023-11-22 10:00:00,45.16,45.16,45.04,45.07,29814.0,43.7559,43.7559,43.6396,43.6687,29814.0
2023-11-22 10:05:00,45.09,45.12,45.04,45.04,71644.0,43.6881,43.7171,43.6396,43.6396,71644.0
2023-11-22 10:10:00,45.05,45.24,45.04,45.23,48078.0,43.6493,43.8334,43.6396,43.8237,48078.0
2023-11-22 10:15:00,45.23,45.25,45.18,45.22,17410.0,43.8237,43.8431,43.7753,43.814,17410.0
2023-11-22 10:20:00,45.22,45.35,45.22,45.35,16864.0,43.814,43.94,43.814,43.94,16864.0
2023-11-22 10:25:00,45.34,45.34,45.14,45.22,21753.0,43.9303,43.9303,43.7365,43.814,21753.0
2023-11-22 10:30:00,45.22,45.24,45.17,45.2,21657.0,43.814,43.8334,43.7656,43.7946,21657.0
2023-11-22 10:35:00,45.21,45.23,45.17,45.18,23930.0,43.8043,43.8237,43.7656,43.7753,23930.0
2023-11-22 10:40:00,45.18,45.2,45.12,45.19,18133.0,43.7753,43.7946,43.7171,43.7849,18133.0
2023-11-22 10:45:00,45.19,45.2,45.16,45.19,14612.0,43.7849,43.7946,43.7559,43.7849,14612.0
2023-11-22 10:50:00,45.19,45.2,45.1,45.12,34595.0,43.7849,43.7946,43.6977,43.7171,34595.0
2023-11-22 10:55:00,45.12,45.17,45.11,45.16,26361.0,43.7171,43.7656,43.7074,43.7559,26361.0
2023-11-22 11:00:00,45.18,45.19,45.14,45.19,25085.0,43.7753,43.7849,43.7365,43.7849,25085.0
2023-11-22 11:05:00,45.2,45.26,45.19,45.26,16463.0,43.7946,43.8528,43.7849,43.8528,16463.0
2023-11-22 11:10:00,45.26,45.34,45.25,45.34,16643.0,43.8528,43.9303,43.8431,43.9303,16643.0
2023-11-22 11:15:00,45.33,45.41,45.31,45.4,49127.0,43.9206,43.9981,43.9012,43.9884,49127.0
2023-11-22 11:20:00,45.4,45.43,45.32,45.34,15981.0,43.9884,44.0175,43.9109,43.9303,15981.0
2023-11-22 11:25:00,45.36,45.37,45.3,45.32,20762.0,43.9497,43.9593,43.8915,43.9109,20762.0
2023-11-22 11:30:00,45.31,45.35,45.27,45.27,31468.0,43.9012,43.94,43.8625,43.8625,31468.0
2023-11-22 11:35:00,45.27,45.3,45.25,45.29,12849.0,43.8625,43.8915,43.8431,43.8818,12849.0
2023-11-22 11:40:00,45.3,45.35,45.28,45.35,10818.0,43.8915,43.94,43.8721,43.94,10818.0
2023-11-22 11:45:00,45.36,45.42,45.35,45.35,16587.0,43.9497,44.0078,43.94,43.94,16587.0
2023-11-22 11:50:00,45.36,45.39,45.34,45.36,12919.0,43.9497,43.9787,43.9303,43.9497,12919.0
2023-11-22 11:55:00,45.37,45.37,45.33,45.35,24667.0,43.9593,43.9593,43.9206,43.94,24667.0
2023-11-22 12:00:00,45.36,45.42,45.35,45.42,13575.0,43.9497,44.0078,43.94,44.0078,13575.0
2023-11-22 12:05:00,45.42,45.46,45.38,45.39,20082.0,44.0078,44.0465,43.969,43.9787,20082.0
2023-11-22 12:10:00,45.41,45.44,45.36,45.36,13652.0,43.9981,44.0272,43.9497,43.9497,13652.0
2023-11-22 12:15:00,45.37,45.41,45.35,45.4,11234.0,43.9593,43.9981,43.94,43.9884,11234.0
2023-11-22 12:20:00,45.4,45.44,45.39,45.44,15679.0,43.9884,44.0272,43.9787,44.0272,15679.0
2023-11-22 12:25:00,45.44,45.47,45.43,45.47,14664.0,44.0272,44.0562,44.0175,44.0562,14664.0
2023-11-22 12:30:00,45.46,45.5,45.45,45.48,19776.0,44.0465,44.0853,44.0369,44.0659,19776.0
2023-11-22 12:35:00,45.47,45.5,45.46,45.46,10888.0,44.0562,44.0853,44.0465,44.0465,10888.0
2023-11-22 12:40:00,45.46,45.46,45.38,45.4,14688.0,44.0465,44.0465,43.969,43.9884,14688.0
2023-11-22 12:45:00,45.4,45.44,45.39,45.41,12239.0,43.9884,44.0272,43.9787,43.9981,12239.0
2023-11-22 12:50:00,45.41,45.49,45.4,45.49,20117.0,43.9981,44.0756,43.9884,44.0756,20117.0
2023-11-22 12:55:00,45.5,45.57,45.49,45.57,11914.0,44.0853,44.1531,44.0756,44.1531,11914.0
2023-11-22 13:00:00,45.57,45.6,45.54,45.55,19858.0,44.1531,44.1822,44.1241,44.1337,19858.0
2023-11-22 13:05:00,45.55,45.57,45.54,45.55,10926.0,44.1337,44.1531,44.1241,44.1337,10926.0
2023-11-22 13:10:00,45.57,45.6,45.54,45.56,21364.0,44.1531,44.1822,44.1241,44.1434,21364.0
2023-11-22 13:15:00,45.57,45.57,45.54,45.54,8731.0,44.1531,44.1531,44.1241,44.1241,8731.0
2023-11-22 13:20:00,45.55,45.6,45.55,45.59,12049.0,44.1337,44.1822,44.1337,44.1725,12049.0
2023-11-22 13:25:00,45.58,45.58,45.55,45.57,8737.0,44.1628,44.1628,44.1337,44.1531,8737.0
2023-11-22 13:30:00,45.57,45.57,45.51,45.54,16779.0,44.1531,44.1531,44.095,44.1241,16779.0
2023-11-22 13:35:00,45.53,45.53,45.46,45.5,11600.0,44.1144,44.1144,44.0465,44.0853,11600.0
2023-11-22 13:40:00,45.49,45.52,45.48,45.48,14218.0,44.0756,44.1047,44.0659,44.0659,14218.0
2023-11-22 13:45:00,45.48,45.49,45.45,45.46,19604.0,44.0659,44.0756,44.0369,44.0465,19604.0
2023-11-22 13:50:00,45.47,45.51,45.46,45.47,12811.0,44.0562,44.095,44.0465,44.0562,12811.0
2023-11-22 13:55:00,45.46,45.47,45.43,45.44,12490.0,44.0465,44.0562,44.0175,44.0272,12490.0
2023-11-22 14:00:00,45.45,45.49,45.45,45.48,12422.0,44.0369,44.0756,44.0369,44.0659,12422.0
2023-11-22 14:05:00,45.48,45.51,45.47,45.47,13394.0,44.0659,44.095,44.0562,44.0562,13394.0
2023-11-22 14:10:00,45.46,45.52,45.45,45.52,18102.0,44.0465,44.1047,44.0369,44.1047,18102.0
2023-11-22 14:15:00,45.52,45.53,45.5,45.51,20335.0,44.1047,44.1144,44.0853,44.095,20335.0
2023-11-22 14:20:00,45.51,45.51,45.47,45.48,13143.0,44.095,44.095,44.0562,44.0659,13143.0
2023-11-22 14:25:00,45.48,45.52,45.47,45.51,24677.0,44.0659,44.1047,44.0562,44.095,24677.0
2023-11-22 14:30:00,45.5,45.51,45.46,45.47,12966.0,44.0853,44.095,44.0465,44.0562,12966.0
2023-11-22 14:35:00,45.47,45.48,45.39,45.39,17411.0,44.0562,44.0659,43.9787,43.9787,17411.0
2023-11-22 14:40:00,45.4,45.42,45.35,45.42,14622.0,43.9884,44.0078,43.94,44.0078,14622.0
2023-11-22 14:45:00,45.41,45.48,45.4,45.47,16786.0,43.9981,44.0659,43.9884,44.0562,16786.0
2023-11-22 14:50:00,45.47,45.48,45.45,45.47,10130.0,44.0562,44.0659,44.0369,44.0562,10130.0
2023-11-22 14:55:00,45.47,45.54,45.47,45.52,26208.0,44.0562,44.1241,44.0562,44.1047,26208.0
2023-11-22 15:00:00,45.51,45.56,45.48,45.54,16915.0,44.095,44.1434,44.0659,44.1241,16915.0
2023-11-22 15:05:00,45.55,45.59,45.52,45.53,23942.0,44.1337,44.1725,44.1047,44.1144,23942.0
2023-11-22 15:10:00,45.53,45.61,45.5,45.6,16441.0,44.1144,44.1919,44.0853,44.1822,16441.0
2023-11-22 15:15:00,45.59,45.61,45.57,45.59,29977.0,44.1725,44.1919,44.1531,44.1725,29977.0
2023-11-22 15:20:00,45.59,45.6,45.54,45.58,33097.0,44.1725,44.1822,44.1241,44.1628,33097.0
2023-11-22 15:25:00,45.58,45.68,45.58,45.68,30844.0,44.1628,44.2597,44.1628,44.2597,30844.0
2023-11-22 15:30:00,45.68,45.74,45.67,45.73,37327.0,44.2597,44.3178,44.25,44.3082,37327.0
2023-11-22 15:35:00,45.74,45.75,45.68,45.73,44933.0,44.3178,44.3275,44.2597,44.3082,44933.0
2023-11-22 15:40:00,45.73,45.73,45.67,45.69,48882.0,44.3082,44.3082,44.25,44.2694,48882.0
2023-11-22 15:45:00,45.7,45.75,45.66,45.72,59494.0,44.2791,44.3275,44.2403,44.2985,59494.0
2023-11-22 15:50:00,45.72,45.78,45.66,45.78,63730.0,44.2985,44.3566,44.2403,44.3566,63730.0
2023-11-22 15:55:00,45.78,45.85,45.77,45.82,243708.0,44.3566,44.4244,44.3469,44.3954,243708.0
2023-11-24 09:30:00,45.73,45.8,45.43,45.48,32219.0,44.3082,44.376,44.0175,44.0659,32219.0
2023-11-24 09:35:00,45.48,45.49,45.29,45.46,13630.0,44.0659,44.0756,43.8818,44.0465,13630.0
2023-11-24 09:40:00,45.44,45.54,45.37,45.54,13998.0,44.0272,44.1241,43.9593,44.1241,13998.0
2023-11-24 09:45:00,45.51,45.53,45.35,45.41,14180.0,44.095,44.1144,43.94,43.9981,14180.0
2023-11-24 09:50:00,45.41,45.42,45.32,45.35,15954.0,43.9981,44.0078,43.9109,43.94,15954.0
2023-11-24 09:55:00,45.35,45.4,45.31,45.38,10176.0,43.94,43.9884,43.9012,43.969,10176.0
2023-11-24 10:00:00,45.38,45.41,45.33,45.34,22052.0,43.969,43.9981,43.9206,43.9303,22052.0
2023-11-24 10:05:00,45.34,45.42,45.34,45.42,55468.0,43.9303,44.0078,43.9303,44.0078,55468.0
2023-11-24 10:10:00,45.46,45.54,45.45,45.54,11355.0,44.0465,44.1241,44.0369,44.1241,11355.0
2023-11-24 10:15:00,45.53,45.62,45.51,45.62,13036.0,44.1144,44.2016,44.095,44.2016,13036.0
2023-11-24 10:20:00,45.65,45.65,45.56,45.57,39937.0,44.2306,44.2306,44.1434,44.1531,39937.0
2023-11-24 10:25:00,45.57,45.72,45.57,45.7,35198.0,44.1531,44.2985,44.1531,44.2791,35198.0
2023-11-24 10:30:00,45.69,45.7,45.65,45.68,12204.0,44.2694,44.2791,44.2306,44.2597,12204.0
2023-11-24 10:35:00,45.67,45.7,45.65,45.66,10487.0,44.25,44.2791,44.2306,44.2403,10487.0
2023-11-24 10:40:00,45.66,45.68,45.65,45.65,29269.0,44.2403,44.2597,44.2306,44.2306,29269.0
2023-11-24 10:45:00,45.66,45.73,45.65,45.72,13310.0,44.2403,44.3082,44.2306,44.2985,13310.0
2023-11-24 10:50:00,45.71,45.77,45.69,45.77,7341.0,44.2888,44.3469,44.2694,44.3469,7341.0
2023-11-24 10:55:00,45.77,45.77,45.74,45.75,4679.0,44.3469,44.3469,44.3178,44.3275,4679.0
2023-11-24 11:00:00,45.76,45.79,45.72,45.74,6783.0,44.3372,44.3663,44.2985,44.3178,6783.0
2023-11-24 11:05:00,45.74,45.76,45.73,45.76,4257.0,44.3178,44.3372,44.3082,44.3372,4257.0
2023-11-24 11:10:00,45.75,45.8,45.74,45.8,6304.0,44.3275,44.376,44.3178,44.376,6304.0
2023-11-24 11:15:00,45.81,45.83,45.79,45.81,5226.0,44.3857,44.405,44.3663,44.3857,5226.0
2023-11-24 11:20:00,45.82,45.85,45.76,45.82,18903.0,44.3954,44.4244,44.3372,44.3954,18903.0
2023-11-24 11:25:00,45.83,45.85,45.8,45.82,15648.0,44.405,44.4244,44.376,44.3954,15648.0
2023-11-24 11:30:00,45.81,45.84,45.79,45.81,13288.0,44.3857,44.4147,44.3663,44.3857,13288.0
2023-11-24 11:35:00,45.8,45.81,45.77,45.79,11906.0,44.376,44.3857,44.3469,44.3663,11906.0
2023-11-24 11:40:00,45.8,45.8,45.76,45.78,5951.0,44.376,44.376,44.3372,44.3566,5951.0
2023-11-24 11:45:00,45.78,45.82,45.77,45.77,11502.0,44.3566,44.3954,44.3469,44.3469,11502.0
2023-11-24 11:50:00,45.78,45.78,45.65,45.65,14547.0,44.3566,44.3566,44.2306,44.2306,14547.0
2023-11-24 11:55:00,45.64,45.71,45.63,45.69,9090.0,44.221,44.2888,44.2113,44.2694,9090.0
2023-11-24 12:00:00,45.71,45.75,45.68,45.69,5816.0,44.2888,44.3275,44.2597,44.2694,5816.0
2023-11-24 12:05:00,45.71,45.72,45.67,45.68,5221.0,44.2888,44.2985,44.25,44.2597,5221.0
2023-11-24 12:10:00,45.67,45.72,45.67,45.69,6420.0,44.25,44.2985,44.25,44.2694,6420.0
2023-11-24 12:15:00,45.7,45.7,45.66,45.69,5057.0,44.2791,44.2791,44.2403,44.2694,5057.0
2023-11-24 12:20:00,45.68,45.69,45.62,45.63,6631.0,44.2597,44.2694,44.2016,44.2113,6631.0
2023-11-24 12:25:00,45.63,45.64,45.58,45.58,8004.0,44.2113,44.221,44.1628,44.1628,8004.0
2023-11-24 12:30:00,45.58,45.62,45.56,45.59,10056.0,44.1628,44.2016,44.1434,44.1725,10056.0
2023-11-24 12:35:00,45.59,45.61,45.57,45.6,8388.0,44.1725,44.1919,44.1531,44.1822,8388.0
2023-11-24 12:40:00,45.6,45.61,45.57,45.58,8307.0,44.1822,44.1919,44.1531,44.1628,8307.0
2023-11-24 12:45:00,45.58,45.62,45.55,45.59,19283.0,44.1628,44.2016,44.1337,44.1725,19283.0
2023-11-24 12:50:00,45.58,45.71,45.53,45.7,29520.0,44.1628,44.2888,44.1144,44.2791,29520.0
2023-11-24 12:55:00,45.7,45.89,45.7,45.84,117603.0,44.2791,44.4632,44.2791,44.4147,117603.0
2023-11-27 09:30:00,45.9,46.11,45.52,45.58,44639.0,44.4729,44.6763,44.1047,44.1628,44639.0
2023-11-27 09:35:00,45.59,45.62,45.46,45.5,14824.0,44.1725,44.2016,44.0465,44.0853,14824.0
2023-11-27 09:40:00,45.53,45.56,45.48,45.51,16017.0,44.1144,44.1434,44.0659,44.095,16017.0
2023-11-27 09:45:00,45.52,45.56,45.46,45.55,11226.0,44.1047,44.1434,44.0465,44.1337,11226.0
2023-11-27 09:50:00,45.57,45.64,45.54,45.61,8764.0,44.1531,44.221,44.1241,44.1919,8764.0
2023-11-27 09:55:00,45.64,45.71,45.58,45.65,9516.0,44.221,44.2888,44.1628,44.2306,9516.0
2023-11-27 10:00:00,45.68,45.79,45.64,45.77,10355.0,44.2597,44.3663,44.221,44.3469,10355.0
2023-11-27 10:05:00,45.78,45.85,45.75,45.76,33729.0,44.3566,44.4244,44.3275,44.3372,33729.0
2023-11-27 10:10:00,45.76,45.76,45.69,45.7,11992.0,44.3372,44.3372,44.2694,44.2791,11992.0
2023-11-27 10:15:00,45.7,45.81,45.69,45.77,12939.0,44.2791,44.3857,44.2694,44.3469,12939.0
2023-11-27 10:20:00,45.78,45.83,45.76,45.83,14161.0,44.3566,44.405,44.3372,44.405,14161.0
2023-11-27 10:25:00,45.83,45.85,45.79,45.83,39612.0,44.405,44.4244,44.3663,44.405,39612.0
2023-11-27 10:30:00,45.84,45.85,45.78,45.81,14412.0,44.4147,44.4244,44.3566,44.3857,14412.0
2023-11-27 10:35:00,45.81,45.85,45.76,45.82,22142.0,44.3857,44.4244,44.3372,44.3954,22142.0
2023-11-27 10:40:00,45.8,45.81,45.68,45.68,20033.0,44.376,44.3857,44.2597,44.2597,20033.0
2023-11-27 10:45:00,45.67,45.72,45.66,45.71,32095.0,44.25,44.2985,44.2403,44.2888,32095.0
2023-11-27 10:50:00,45.71,45.82,45.71,45.82,41685.0,44.2888,44.3954,44.2888,44.3954,41685.0
2023-11-27 10:55:00,45.84,45.88,45.81,45.83,20234.0,44.4147,44.4535,44.3857,44.405,20234.0
2023-11-27 11:00:00,45.83,45.98,45.8,45.97,92093.0,44.405,44.5504,44.376,44.5407,92093.0
2023-11-27 11:05:00,45.98,46.03,45.93,46.0,9701.0,44.5504,44.5988,44.5019,44.5698,9701.0
2023-11-27 11:10:00,46.0,46.08,45.99,46.08,16672.0,44.5698,44.6473,44.5601,44.6473,16672.0
2023-11-27 11:15:00,46.07,46.13,46.07,46.07,9691.0,44.6376,44.6957,44.6376,44.6376,9691.0
2023-11-27 11:20:00,46.08,46.13,46.02,46.13,15461.0,44.6473,44.6957,44.5891,44.6957,15461.0
2023-11-27 11:25:00,46.13,46.15,46.09,46.15,14819.0,44.6957,44.7151,44.657,44.7151,14819.0
2023-11-27 11:30:00,46.15,46.19,46.12,46.13,18423.0,44.7151,44.7539,44.686,44.6957,18423.0
2023-11-27 11:35:00,46.13,46.21,46.09,46.21,26769.0,44.6957,44.7732,44.657,44.7732,26769.0
2023-11-27 11:40:00,46.2,46.22,46.17,46.19,11933.0,44.7635,44.7829,44.7345,44.7539,11933.0
2023-11-27 11:45:00,46.2,46.27,46.2,46.23,27175.0,44.7635,44.8314,44.7635,44.7926,27175.0
2023-11-27 11:50:00,46.23,46.25,46.19,46.23,8843.0,44.7926,44.812,44.7539,44.7926,8843.0
2023-11-27 11:55:00,46.24,46.25,46.12,46.18,24827.0,44.8023,44.812,44.686,44.7442,24827.0
2023-11-27 12:00:00,46.19,46.21,46.16,46.2,7144.0,44.7539,44.7732,44.7248,44.7635,7144.0
2023-11-27 12:05:00,46.19,46.22,46.18,46.22,8976.0,44.7539,44.7829,44.7442,44.7829,8976.0
2023-11-27 12:10:00,46.22,46.25,46.2,46.24,6357.0,44.7829,44.812,44.7635,44.8023,6357.0
2023-11-27 12:15:00,46.22,46.24,46.18,46.21,9161.0,44.7829,44.8023,44.7442,44.7732,9161.0
2023-11-27 12:20:00,46.23,46.26,46.2,46.25,7075.0,44.7926,44.8217,44.7635,44.812,7075.0
2023-11-27 12:25:00,46.25,46.26,46.24,46.24,4275.0,44.812,44.8217,44.8023,44.8023,4275.0
2023-11-27 12:30:00,46.25,46.3,46.25,46.29,10179.0,44.812,44.8604,44.812,44.8507,10179.0
2023-11-27 12:35:00,46.3,46.33,46.29,46.32,8895.0,44.8604,44.8895,44.8507,44.8798,8895.0
2023-11-27 12:40:00,46.33,46.36,46.31,46.32,6644.0,44.8895,44.9186,44.8701,44.8798,6644.0
2023-11-27 12:45:00,46.33,46.35,46.32,46.34,4849.0,44.8895,44.9089,44.8798,44.8992,4849.0
2023-11-27 12:50:00,46.34,46.34,46.28,46.29,9001.0,44.8992,44.8992,44.8411,44.8507,9001.0
2023-11-27 12:55:00,46.29,46.31,46.29,46.31,3904.0,44.8507,44.8701,44.8507,44.8701,3904.0
2023-11-27 13:00:00,46.31,46.35,46.29,46.34,6428.0,44.8701,44.9089,44.8507,44.8992,6428.0
2023-11-27 13:05:00,46.34,46.37,46.33,46.34,8426.0,44.8992,44.9283,44.8895,44.8992,8426.0
2023-11-27 13:10:00,46.35,46.43,46.35,46.42,6350.0,44.9089,44.9864,44.9089,44.9767,6350.0
2023-11-27 13:15:00,46.43,46.43,46.4,46.4,4133.0,44.9864,44.9864,44.9573,44.9573,4133.0
2023-11-27 13:20:00,46.39,46.41,46.35,46.39,8736.0,44.9476,44.967,44.9089,44.9476,8736.0
2023-11-27 13:25:00,46.4,46.42,46.39,46.41,5318.0,44.9573,44.9767,44.9476,44.967,5318.0
2023-11-27 13:30:00,46.41,46.45,46.38,46.4,7184.0,44.967,45.0058,44.9379,44.9573,7184.0
2023-11-27 13:35:00,46.39,46.41,46.35,46.36,9113.0,44.9476,44.967,44.9089,44.9186,9113.0
2023-11-27 13:40:00,46.36,46.41,46.35,46.41,10382.0,44.9186,44.967,44.9089,44.967,10382.0
2023-11-27 13:45:00,46.4,46.42,46.39,46.4,6478.0,44.9573,44.9767,44.9476,44.9573,6478.0
2023-11-27 13:50:00,46.41,46.42,46.36,46.39,8717.0,44.967,44.9767,44.9186,44.9476,8717.0
2023-11-27 13:55:00,46.39,46.41,46.38,46.4,12631.0,44.9476,44.967,44.9379,44.9573,12631.0
2023-11-27 14:00:00,46.41,46.41,46.36,46.36,50726.0,44.967,44.967,44.9186,44.9186,50726.0
2023-11-27 14:05:00,46.37,46.41,46.35,46.36,6640.0,44.9283,44.967,44.9089,44.9186,6640.0
2023-11-27 14:10:00,46.36,46.41,46.36,46.4,7538.0,44.9186,44.967,44.9186,44.9573,7538.0
2023-11-27 14:15:00,46.4,46.48,46.39,46.47,9542.0,44.9573,45.0348,44.9476,45.0251,9542.0
2023-11-27 14:20:00,46.48,46.49,46.42,46.48,13643.0,45.0348,45.0445,44.9767,45.0348,13643.0
2023-11-27 14:25:00,46.48,46.5,46.47,46.47,4627.0,45.0348,45.0542,45.0251,45.0251,4627.0
2023-11-27 14:30:00,46.47,46.47,46.43,46.45,7646.0,45.0251,45.0251,44.9864,45.0058,7646.0
2023-11-27 14:35:00,46.45,46.48,46.45,46.47,4119.0,45.0058,45.0348,45.0058,45.0251,4119.0
2023-11-27 14:40:00,46.46,46.5,46.43,46.46,36478.0,45.0155,45.0542,44.9864,45.0155,36478.0
2023-11-27 14:45:00,46.46,46.48,46.34,46.37,36114.0,45.0155,45.0348,44.8992,44.9283,36114.0
2023-11-27 14:50:00,46.36,46.38,46.34,46.37,15997.0,44.9186,44.9379,44.8992,44.9283,15997.0
2023-11-27 14:55:00,46.38,46.45,46.38,46.45,11002.0,44.9379,45.0058,44.9379,45.0058,11002.0
2023-11-27 15:00:00,46.45,46.54,46.45,46.5,23758.0,45.0058,45.093,45.0058,45.0542,23758.0
2023-11-27 15:05:00,46.51,46.55,46.5,46.52,8742.0,45.0639,45.1027,45.0542,45.0736,8742.0
2023-11-27 15:10:00,46.52,46.55,46.5,46.54,21804.0,45.0736,45.1027,45.0542,45.093,21804.0
2023-11-27 15:15:00,46.54,46.59,46.53,46.55,23125.0,45.093,45.1414,45.0833,45.1027,23125.0
2023-11-27 15:20:00,46.55,46.58,46.55,46.57,15599.0,45.1027,45.1317,45.1027,45.122,15599.0
2023-11-27 15:25:00,46.57,46.61,46.54,46.55,37930.0,45.122,45.1608,45.093,45.1027,37930.0
2023-11-27 15:30:00,46.55,46.61,46.55,46.61,52979.0,45.1027,45.1608,45.1027,45.1608,52979.0
2023-11-27 15:35:00,46.6,46.65,46.58,46.62,47027.0,45.1511,45.1995,45.1317,45.1705,47027.0
2023-11-27 15:40:00,46.62,46.68,46.6,46.6,55343.0,45.1705,45.2286,45.1511,45.1511,55343.0
2023-11-27 15:45:00,46.61,46.61,46.52,46.55,48099.0,45.1608,45.1608,45.0736,45.1027,48099.0
2023-11-27 15:50:00,46.56,46.61,46.55,46.57,64322.0,45.1123,45.1608,45.1027,45.122,64322.0
2023-11-27 15:55:00,46.58,46.59,46.43,46.47,222827.0,45.1317,45.1414,44.9864,45.0251,222827.0
2023-11-28 09:30:00,46.23,46.37,46.23,46.3,44382.0,44.7926,44.9283,44.7926,44.8604,44382.0
2023-11-28 09:35:00,46.33,46.54,46.31,46.54,9701.0,44.8895,45.093,44.8701,45.093,9701.0
2023-11-28 09:40:00,46.54,46.69,46.52,46.69,19955.0,45.093,45.2383,45.0736,45.2383,19955.0
2023-11-28 09:45:00,46.7,46.77,46.47,46.5,20672.0,45.248,45.3158,45.0251,45.0542,20672.0
2023-11-28 09:50:00,46.54,46.66,46.54,46.63,16067.0,45.093,45.2092,45.093,45.1802,16067.0
2023-11-28 09:55:00,46.65,46.69,46.57,46.57,34386.0,45.1995,45.2383,45.122,45.122,34386.0
2023-11-28 10:00:00,46.58,46.75,46.57,46.65,28151.0,45.1317,45.2964,45.122,45.1995,28151.0
2023-11-28 10:05:00,46.63,46.67,46.6,46.65,18677.0,45.1802,45.2189,45.1511,45.1995,18677.0
2023-11-28 10:10:00,46.65,46.65,46.59,46.65,17232.0,45.1995,45.1995,45.1414,45.1995,17232.0
2023-11-28 10:15:00,46.65,46.67,46.53,46.53,15203.0,45.1995,45.2189,45.0833,45.0833,15203.0
2023-11-28 10:20:00,46.55,46.57,46.54,46.56,12415.0,45.1027,45.122,45.093,45.1123,12415.0
2023-11-28 10:25:00,46.55,46.55,46.47,46.48,11527.0,45.1027,45.1027,45.0251,45.0348,11527.0
2023-11-28 10:30:00,46.48,46.54,46.47,46.51,15684.0,45.0348,45.093,45.0251,45.0639,15684.0
2023-11-28 10:35:00,46.5,46.57,46.49,46.57,10874.0,45.0542,45.122,45.0445,45.122,10874.0
2023-11-28 10:40:00,46.58,46.62,46.54,46.58,15201.0,45.1317,45.1705,45.093,45.1317,15201.0
2023-11-28 10:45:00,46.57,46.6,46.56,46.59,7982.0,45.122,45.1511,45.1123,45.1414,7982.0
2023-11-28 10:50:00,46.59,46.66,46.59,46.65,5090.0,45.1414,45.2092,45.1414,45.1995,5090.0
2023-11-28 10:55:00,46.65,46.79,46.62,46.79,78854.0,45.1995,45.3352,45.1705,45.3352,78854.0
2023-11-28 11:00:00,46.8,46.92,46.79,46.91,56414.0,45.3449,45.4612,45.3352,45.4515,56414.0
2023-11-28 11:05:00,46.92,46.97,46.89,46.93,18611.0,45.4612,45.5096,45.4321,45.4708,18611.0
2023-11-28 11:10:00,46.94,46.95,46.9,46.92,11699.0,45.4805,45.4902,45.4418,45.4612,11699.0
2023-11-28 11:15:00,46.93,46.97,46.9,46.9,13148.0,45.4708,45.5096,45.4418,45.4418,13148.0
2023-11-28 11:20:00,46.9,46.94,46.89,46.94,17244.0,45.4418,45.4805,45.4321,45.4805,17244.0
2023-11-28 11:25:00,46.94,46.98,46.94,46.96,10400.0,45.4805,45.5193,45.4805,45.4999,10400.0
2023-11-28 11:30:00,46.96,47.03,46.95,47.02,19089.0,45.4999,45.5677,45.4902,45.558,19089.0
2023-11-28 11:35:00,47.01,47.01,46.94,46.95,15704.0,45.5484,45.5484,45.4805,45.4902,15704.0
2023-11-28 11:40:00,46.94,46.94,46.86,46.9,11646.0,45.4805,45.4805,45.403,45.4418,11646.0
2023-11-28 11:45:00,46.91,46.94,46.91,46.94,7427.0,45.4515,45.4805,45.4515,45.4805,7427.0
2023-11-28 11:50:00,46.93,46.96,46.93,46.95,10446.0,45.4708,45.4999,45.4708,45.4902,10446.0
2023-11-28 11:55:00,46.94,46.96,46.94,46.96,5935.0,45.4805,45.4999,45.4805,45.4999,5935.0
2023-11-28 12:00:00,46.96,46.99,46.95,46.97,11154.0,45.4999,45.529,45.4902,45.5096,11154.0
2023-11-28 12:05:00,46.97,46.99,46.9,46.98,15262.0,45.5096,45.529,45.4418,45.5193,15262.0
2023-11-28 12:10:00,46.98,47.04,46.98,47.0,9153.0,45.5193,45.5774,45.5193,45.5387,9153.0
2023-11-28 12:15:00,46.98,46.99,46.89,46.9,10521.0,45.5193,45.529,45.4321,45.4418,10521.0
2023-11-28 12:20:00,46.91,46.93,46.89,46.93,13379.0,45.4515,45.4708,45.4321,45.4708,13379.0
2023-11-28 12:25:00,46.92,46.94,46.9,46.9,5119.0,45.4612,45.4805,45.4418,45.4418,5119.0
2023-11-28 12:30:00,46.9,46.97,46.89,46.95,12395.0,45.4418,45.5096,45.4321,45.4902,12395.0
2023-11-28 12:35:00,46.96,46.99,46.94,46.98,3446.0,45.4999,45.529,45.4805,45.5193,3446.0
2023-11-28 12:40:00,46.99,46.99,46.95,46.96,8453.0,45.529,45.529,45.4902,45.4999,8453.0
2023-11-28 12:45:00,46.97,47.03,46.97,47.03,9273.0,45.5096,45.5677,45.5096,45.5677,9273.0
2023-11-28 12:50:00,47.03,47.06,46.98,47.04,11813.0,45.5677,45.5968,45.5193,45.5774,11813.0
2023-11-28 12:55:00,47.04,47.05,47.02,47.02,5809.0,45.5774,45.5871,45.558,45.558,5809.0
2023-11-28 13:00:00,47.02,47.04,46.96,47.0,10265.0,45.558,45.5774,45.4999,45.5387,10265.0
2023-11-28 13:05:00,47.01,47.09,47.01,47.06,4854.0,45.5484,45.6259,45.5484,45.5968,4854.0
2023-11-28 13:10:00,47.07,47.09,47.03,47.03,15024.0,45.6065,45.6259,45.5677,45.5677,15024.0
2023-11-28 13:15:00,47.02,47.04,47.0,47.03,6606.0,45.558,45.5774,45.5387,45.5677,6606.0
2023-11-28 13:20:00,47.03,47.03,46.95,46.97,11233.0,45.5677,45.5677,45.4902,45.5096,11233.0
2023-11-28 13:25:00,46.97,47.0,46.96,47.0,12032.0,45.5096,45.5387,45.4999,45.5387,12032.0
2023-11-28 13:30:00,47.03,47.05,47.0,47.01,9795.0,45.5677,45.5871,45.5387,45.5484,9795.0
2023-11-28 13:35:00,47.0,47.0,46.89,46.93,15190.0,45.5387,45.5387,45.4321,45.4708,15190.0
2023-11-28 13:40:00,46.93,46.98,46.92,46.97,9670.0,45.4708,45.5193,45.4612,45.5096,9670.0
2023-11-28 13:45:00,46.96,46.99,46.94,46.95,6152.0,45.4999,45.529,45.4805,45.4902,6152.0
2023-11-28 13:50:00,46.95,46.97,46.94,46.96,8751.0,45.4902,45.5096,45.4805,45.4999,8751.0
2023-11-28 13:55:00,46.96,46.96,46.91,46.93,17863.0,45.4999,45.4999,45.4515,45.4708,17863.0
2023-11-28 14:00:00,46.94,47.01,46.89,46.91,15555.0,45.4805,45.5484,45.4321,45.4515,15555.0
2023-11-28 14:05:00,46.91,46.94,46.91,46.93,2920.0,45.4515,45.4805,45.4515,45.4708,2920.0
2023-11-28 14:10:00,46.94,46.96,46.92,46.96,9607.0,45.4805,45.4999,45.4612,45.4999,9607.0
2023-11-28 14:15:00,46.96,46.96,46.93,46.95,12003.0,45.4999,45.4999,45.4708,45.4902,12003.0
2023-11-28 14:20:00,46.95,47.0,46.89,47.0,37345.0,45.4902,45.5387,45.4321,45.5387,37345.0
2023-11-28 14:25:00,47.01,47.06,46.99,47.0,9407.0,45.5484,45.5968,45.529,45.5387,9407.0
2023-11-28 14:30:00,47.0,47.02,47.0,47.02,10256.0,45.5387,45.558,45.5387,45.558,10256.0
2023-11-28 14:35:00,47.01,47.06,47.01,47.04,17462.0,45.5484,45.5968,45.5484,45.5774,17462.0
2023-11-28 14:40:00,47.04,47.07,47.02,47.03,11723.0,45.5774,45.6065,45.558,45.5677,11723.0
2023-11-28 14:45:00,47.02,47.04,47.0,47.04,8516.0,45.558,45.5774,45.5387,45.5774,8516.0
2023-11-28 14:50:00,47.04,47.04,47.0,47.02,19932.0,45.5774,45.5774,45.5387,45.558,19932.0
2023-11-28 14:55:00,47.02,47.06,47.01,47.04,20222.0,45.558,45.5968,45.5484,45.5774,20222.0
2023-11-28 15:00:00,47.05,47.12,47.04,47.11,14175.0,45.5871,45.6549,45.5774,45.6452,14175.0
2023-11-28 15:05:00,47.11,47.15,47.11,47.13,18719.0,45.6452,45.684,45.6452,45.6646,18719.0
2023-11-28 15:10:00,47.13,47.16,47.11,47.14,28682.0,45.6646,45.6937,45.6452,45.6743,28682.0
2023-11-28 15:15:00,47.14,47.24,47.13,47.23,26995.0,45.6743,45.7712,45.6646,45.7615,26995.0
2023-11-28 15:20:00,47.21,47.22,47.13,47.16,27046.0,45.7421,45.7518,45.6646,45.6937,27046.0
2023-11-28 15:25:00,47.16,47.17,47.03,47.03,36436.0,45.6937,45.7034,45.5677,45.5677,36436.0
2023-11-28 15:30:00,47.03,47.04,46.94,46.94,29041.0,45.5677,45.5774,45.4805,45.4805,29041.0
2023-11-28 15:35:00,46.93,46.93,46.81,46.83,43905.0,45.4708,45.4708,45.3546,45.374,43905.0
2023-11-28 15:40:00,46.83,46.89,46.8,46.89,28404.0,45.374,45.4321,45.3449,45.4321,28404.0
2023-11-28 15:45:00,46.89,46.92,46.87,46.9,36344.0,45.4321,45.4612,45.4127,45.4418,36344.0
2023-11-28 15:50:00,46.89,46.92,46.76,46.78,34579.0,45.4321,45.4612,45.3061,45.3255,34579.0
2023-11-28 15:55:00,46.78,46.81,46.73,46.78,215927.0,45.3255,45.3546,45.2771,45.3255,215927.0
2023-11-29 09:30:00,46.66,46.73,46.52,46.69,38153.0,45.2092,45.2771,45.0736,45.2383,38153.0
2023-11-29 09:35:00,46.7,46.81,46.65,46.76,6784.0,45.248,45.3546,45.1995,45.3061,6784.0
2023-11-29 09:40:00,46.79,46.84,46.75,46.84,7212.0,45.3352,45.3836,45.2964,45.3836,7212.0
2023-11-29 09:45:00,46.86,46.94,46.83,46.87,12154.0,45.403,45.4805,45.374,45.4127,12154.0
2023-11-29 09:50:00,46.88,46.88,46.81,46.87,8401.0,45.4224,45.4224,45.3546,45.4127,8401.0
2023-11-29 09:55:00,46.89,46.89,46.77,46.78,12181.0,45.4321,45.4321,45.3158,45.3255,12181.0
2023-11-29 10:00:00,46.8,46.9,46.78,46.89,13591.0,45.3449,45.4418,45.3255,45.4321,13591.0
2023-11-29 10:05:00,46.87,46.91,46.86,46.91,6311.0,45.4127,45.4515,45.403,45.4515,6311.0
2023-11-29 10:10:00,46.9,46.91,46.86,46.89,11161.0,45.4418,45.4515,45.403,45.4321,11161.0
2023-11-29 10:15:00,46.89,46.95,46.88,46.95,9850.0,45.4321,45.4902,45.4224,45.4902,9850.0
2023-11-29 10:20:00,46.94,46.98,46.93,46.95,10295.0,45.4805,45.5193,45.4708,45.4902,10295.0
2023-11-29 10:25:00,46.96,47.05,46.96,47.01,13438.0,45.4999,45.5871,45.4999,45.5484,13438.0
2023-11-29 10:30:00,47.01,47.02,46.96,46.98,29426.0,45.5484,45.558,45.4999,45.5193,29426.0
2023-11-29 10:35:00,46.96,47.08,46.96,47.08,5453.0,45.4999,45.6162,45.4999,45.6162,5453.0
2023-11-29 10:40:00,47.09,47.12,47.04,47.12,10291.0,45.6259,45.6549,45.5774,45.6549,10291.0
2023-11-29 10:45:00,47.11,47.11,47.06,47.07,8562.0,45.6452,45.6452,45.5968,45.6065,8562.0
2023-11-29 10:50:00,47.07,47.07,47.01,47.01,11743.0,45.6065,45.6065,45.5484,45.5484,11743.0
2023-11-29 10:55:00,47.02,47.02,46.91,46.97,17521.0,45.558,45.558,45.4515,45.5096,17521.0
2023-11-29 11:00:00,46.96,47.1,46.95,47.05,4881.0,45.4999,45.6356,45.4902,45.5871,4881.0
2023-11-29 11:05:00,47.05,47.08,47.03,47.08,8358.0,45.5871,45.6162,45.5677,45.6162,8358.0
2023-11-29 11:10:00,47.08,47.12,47.03,47.1,11183.0,45.6162,45.6549,45.5677,45.6356,11183.0
2023-11-29 11:15:00,47.1,47.12,47.08,47.11,7438.0,45.6356,45.6549,45.6162,45.6452,7438.0
2023-11-29 11:20:00,47.11,47.18,47.1,47.14,8982.0,45.6452,45.7131,45.6356,45.6743,8982.0
2023-11-29 11:25:00,47.15,47.17,47.1,47.11,8951.0,45.684,45.7034,45.6356,45.6452,8951.0
2023-11-29 11:30:00,47.11,47.15,47.1,47.12,6976.0,45.6452,45.684,45.6356,45.6549,6976.0
2023-11-29 11:35:00,47.12,47.13,47.07,47.1,12581.0,45.6549,45.6646,45.6065,45.6356,12581.0
2023-11-29 11:40:00,47.1,47.13,47.07,47.09,12033.0,45.6356,45.6646,45.6065,45.6259,12033.0
2023-11-29 11:45:00,47.08,47.13,47.08,47.1,7573.0,45.6162,45.6646,45.6162,45.6356,7573.0
2023-11-29 11:50:00,47.09,47.11,47.07,47.09,8326.0,45.6259,45.6452,45.6065,45.6259,8326.0
2023-11-29 11:55:00,47.09,47.11,47.04,47.1,7981.0,45.6259,45.6452,45.5774,45.6356,7981.0
2023-11-29 12:00:00,47.09,47.09,47.07,47.08,4252.0,45.6259,45.6259,45.6065,45.6162,4252.0
2023-11-29 12:05:00,47.07,47.08,46.98,47.0,11830.0,45.6065,45.6162,45.5193,45.5387,11830.0
2023-11-29 12:10:00,47.0,47.0,46.92,46.94,6780.0,45.5387,45.5387,45.4612,45.4805,6780.0
2023-11-29 12:15:00,46.93,46.98,46.92,46.98,7959.0,45.4708,45.5193,45.4612,45.5193,7959.0
2023-11-29 12:20:00,46.97,46.98,46.94,46.96,7018.0,45.5096,45.5193,45.4805,45.4999,7018.0
2023-11-29 12:25:00,46.96,46.99,46.94,46.98,8621.0,45.4999,45.529,45.4805,45.5193,8621.0
2023-11-29 12:30:00,46.99,47.01,46.97,47.0,2840.0,45.529,45.5484,45.5096,45.5387,2840.0
2023-11-29 12:35:00,47.01,47.04,47.01,47.03,6874.0,45.5484,45.5774,45.5484,45.5677,6874.0
2023-11-29 12:40:00,47.04,47.07,47.01,47.03,36219.0,45.5774,45.6065,45.5484,45.5677,36219.0
2023-11-29 12:45:00,47.03,47.13,47.03,47.07,7291.0,45.5677,45.6646,45.5677,45.6065,7291.0
2023-11-29 12:50:00,47.08,47.12,47.07,47.12,4040.0,45.6162,45.6549,45.6065,45.6549,4040.0
2023-11-29 12:55:00,47.13,47.13,47.1,47.13,3677.0,45.6646,45.6646,45.6356,45.6646,3677.0
2023-11-29 13:00:00,47.12,47.13,47.08,47.09,8591.0,45.6549,45.6646,45.6162,45.6259,8591.0
2023-11-29 13:05:00,47.11,47.14,47.1,47.13,7743.0,45.6452,45.6743,45.6356,45.6646,7743.0
2023-11-29 13:10:00,47.14,47.18,47.14,47.18,3954.0,45.6743,45.7131,45.6743,45.7131,3954.0
2023-11-29 13:15:00,47.17,47.17,47.12,47.16,6262.0,45.7034,45.7034,45.6549,45.6937,6262.0
2023-11-29 13:20:00,47.15,47.17,47.14,47.16,5587.0,45.684,45.7034,45.6743,45.6937,5587.0
2023-11-29 13:25:00,47.14,47.17,47.13,47.16,4255.0,45.6743,45.7034,45.6646,45.6937,4255.0
2023-11-29 13:30:00,47.17,47.2,47.16,47.18,5850.0,45.7034,45.7324,45.6937,45.7131,5850.0
2023-11-29 13:35:00,47.17,47.2,47.11,47.12,18913.0,45.7034,45.7324,45.6452,45.6549,18913.0
2023-11-29 13:40:00,47.13,47.18,47.13,47.18,6075.0,45.6646,45.7131,45.6646,45.7131,6075.0
2023-11-29 13:45:00,47.19,47.2,47.16,47.2,4612.0,45.7228,45.7324,45.6937,45.7324,4612.0
2023-11-29 13:50:00,47.21,47.22,47.21,47.21,4064.0,45.7421,45.7518,45.7421,45.7421,4064.0
2023-11-29 13:55:00,47.2,47.21,47.16,47.18,9627.0,45.7324,45.7421,45.6937,45.7131,9627.0
2023-11-29 14:00:00,47.18,47.2,47.18,47.19,3230.0,45.7131,45.7324,45.7131,45.7228,3230.0
2023-11-29 14:05:00,47.19,47.29,47.18,47.29,11065.0,45.7228,45.8196,45.7131,45.8196,11065.0
2023-11-29 14:10:00,47.29,47.29,47.21,47.23,11169.0,45.8196,45.8196,45.7421,45.7615,11169.0
2023-11-29 14:15:00,47.23,47.28,47.21,47.21,9037.0,45.7615,45.81,45.7421,45.7421,9037.0
2023-11-29 14:20:00,47.21,47.24,47.2,47.23,4927.0,45.7421,45.7712,45.7324,45.7615,4927.0
2023-11-29 14:25:00,47.23,47.25,47.19,47.2,13034.0,45.7615,45.7809,45.7228,45.7324,13034.0
2023-11-29 14:30:00,47.2,47.2,47.14,47.16,11402.0,45.7324,45.7324,45.6743,45.6937,11402.0
2023-11-29 14:35:00,47.15,47.16,47.11,47.12,9624.0,45.684,45.6937,45.6452,45.6549,9624.0
2023-11-29 14:40:00,47.12,47.15,47.11,47.11,9742.0,45.6549,45.684,45.6452,45.6452,9742.0
2023-11-29 14:45:00,47.12,47.18,47.12,47.16,8912.0,45.6549,45.7131,45.6549,45.6937,8912.0
2023-11-29 14:50:00,47.15,47.16,47.12,47.15,8432.0,45.684,45.6937,45.6549,45.684,8432.0
2023-11-29 14:55:00,47.15,47.21,47.14,47.21,6623.0,45.684,45.7421,45.6743,45.7421,6623.0
2023-11-29 15:00:00,47.21,47.27,47.17,47.22,21712.0,45.7421,45.8003,45.7034,45.7518,21712.0
2023-11-29 15:05:00,47.23,47.27,47.21,47.26,9090.0,45.7615,45.8003,45.7421,45.7906,9090.0
2023-11-29 15:10:00,47.26,47.26,47.22,47.26,15815.0,45.7906,45.7906,45.7518,45.7906,15815.0
2023-11-29 15:15:00,47.26,47.26,47.16,47.17,23376.0,45.7906,45.7906,45.6937,45.7034,23376.0
2023-11-29 15:20:00,47.17,47.18,47.08,47.1,12831.0,45.7034,45.7131,45.6162,45.6356,12831.0
2023-11-29 15:25:00,47.11,47.11,47.02,47.03,19795.0,45.6452,45.6452,45.558,45.5677,19795.0
2023-11-29 15:30:00,47.03,47.05,46.97,47.04,24015.0,45.5677,45.5871,45.5096,45.5774,24015.0
2023-11-29 15:35:00,47.04,47.04,46.93,46.97,30671.0,45.5774,45.5774,45.4708,45.5096,30671.0
2023-11-29 15:40:00,46.98,47.02,46.97,47.01,29115.0,45.5193,45.558,45.5096,45.5484,29115.0
2023-11-29 15:45:00,47.0,47.02,46.95,46.98,51940.0,45.5387,45.558,45.4902,45.5193,51940.0
2023-11-29 15:50:00,46.97,47.0,46.83,46.84,82920.0,45.5096,45.5387,45.374,45.3836,82920.0
2023-11-29 15:55:00,46.84,46.86,46.79,46.86,210818.0,45.3836,45.403,45.3352,45.403,210818.0
2023-11-30 09:30:00,46.9,47.11,46.74,47.09,25094.0,45.4418,45.6452,45.2868,45.6259,25094.0
2023-11-30 09:35:00,47.09,47.13,46.94,46.97,13584.0,45.6259,45.6646,45.4805,45.5096,13584.0
2023-11-30 09:40:00,46.97,47.15,46.94,47.11,9074.0,45.5096,45.684,45.4805,45.6452,9074.0
2023-11-30 09:45:00,47.09,47.1,46.92,47.04,15950.0,45.6259,45.6356,45.4612,45.5774,15950.0
2023-11-30 09:50:00,47.03,47.11,46.97,47.11,22503.0,45.5677,45.6452,45.5096,45.6452,22503.0
2023-11-30 09:55:00,47.12,47.13,47.06,47.12,10907.0,45.6549,45.6646,45.5968,45.6549,10907.0
2023-11-30 10:00:00,47.09,47.2,47.09,47.2,16980.0,45.6259,45.7324,45.6259,45.7324,16980.0
2023-11-30 10:05:00,47.19,47.31,47.19,47.29,13447.0,45.7228,45.839,45.7228,45.8196,13447.0
2023-11-30 10:10:00,47.27,47.41,47.26,47.41,14168.0,45.8003,45.9359,45.7906,45.9359,14168.0
2023-11-30 10:15:00,47.41,47.45,47.28,47.28,16524.0,45.9359,45.9747,45.81,45.81,16524.0
2023-11-30 10:20:00,47.28,47.34,47.28,47.28,10102.0,45.81,45.8681,45.81,45.81,10102.0
2023-11-30 10:25:00,47.29,47.29,47.2,47.23,22969.0,45.8196,45.8196,45.7324,45.7615,22969.0
2023-11-30 10:30:00,47.23,47.3,47.21,47.26,14336.0,45.7615,45.8293,45.7421,45.7906,14336.0
2023-11-30 10:35:00,47.26,47.26,47.14,47.19,13419.0,45.7906,45.7906,45.6743,45.7228,13419.0
2023-11-30 10:40:00,47.2,47.25,47.17,47.21,13892.0,45.7324,45.7809,45.7034,45.7421,13892.0
2023-11-30 10:45:00,47.19,47.27,47.19,47.27,7020.0,45.7228,45.8003,45.7228,45.8003,7020.0
2023-11-30 10:50:00,47.27,47.36,47.27,47.34,12230.0,45.8003,45.8875,45.8003,45.8681,12230.0
2023-11-30 10:55:00,47.33,47.37,47.32,47.36,19397.0,45.8584,45.8972,45.8487,45.8875,19397.0
2023-11-30 11:00:00,47.36,47.39,47.25,47.25,9545.0,45.8875,45.9165,45.7809,45.7809,9545.0
2023-11-30 11:05:00,47.24,47.31,47.23,47.25,21874.0,45.7712,45.839,45.7615,45.7809,21874.0
2023-11-30 11:10:00,47.24,47.28,47.23,47.28,13762.0,45.7712,45.81,45.7615,45.81,13762.0
2023-11-30 11:15:00,47.28,47.32,47.24,47.24,23144.0,45.81,45.8487,45.7712,45.7712,23144.0
2023-11-30 11:20:00,47.25,47.34,47.23,47.33,15926.0,45.7809,45.8681,45.7615,45.8584,15926.0
2023-11-30 11:25:00,47.33,47.39,47.33,47.38,12735.0,45.8584,45.9165,45.8584,45.9069,12735.0
2023-11-30 11:30:00,47.37,47.46,47.36,47.45,33967.0,45.8972,45.9844,45.8875,45.9747,33967.0
2023-11-30 11:35:00,47.45,47.47,47.44,47.45,10274.0,45.9747,45.9941,45.965,45.9747,10274.0
2023-11-30 11:40:00,47.45,47.51,47.44,47.51,17749.0,45.9747,46.0328,45.965,46.0328,17749.0
2023-11-30 11:45:00,47.52,47.56,47.49,47.5,15022.0,46.0425,46.0813,46.0134,46.0231,15022.0
2023-11-30 11:50:00,47.5,47.51,47.44,47.45,12288.0,46.0231,46.0328,45.965,45.9747,12288.0
2023-11-30 11:55:00,47.44,47.51,47.41,47.41,64227.0,45.965,46.0328,45.9359,45.9359,64227.0
2023-11-30 12:00:00,47.4,47.4,47.31,47.39,21859.0,45.9262,45.9262,45.839,45.9165,21859.0
2023-11-30 12:05:00,47.39,47.43,47.38,47.42,8929.0,45.9165,45.9553,45.9069,45.9456,8929.0
2023-11-30 12:10:00,47.42,47.42,47.35,47.37,7744.0,45.9456,45.9456,45.8778,45.8972,7744.0
2023-11-30 12:15:00,47.37,47.39,47.37,47.38,8948.0,45.8972,45.9165,45.8972,45.9069,8948.0
2023-11-30 12:20:00,47.38,47.43,47.36,47.43,5887.0,45.9069,45.9553,45.8875,45.9553,5887.0
2023-11-30 12:25:00,47.44,47.47,47.44,47.47,14614.0,45.965,45.9941,45.965,45.9941,14614.0
2023-11-30 12:30:00,47.47,47.53,47.47,47.5,11140.0,45.9941,46.0522,45.9941,46.0231,11140.0
2023-11-30 12:35:00,47.51,47.53,47.48,47.51,16457.0,46.0328,46.0522,46.0037,46.0328,16457.0
2023-11-30 12:40:00,47.53,47.59,47.48,47.59,14122.0,46.0522,46.1103,46.0037,46.1103,14122.0
2023-11-30 12:45:00,47.59,47.59,47.48,47.49,16010.0,46.1103,46.1103,46.0037,46.0134,16010.0
2023-11-30 12:50:00,47.49,47.5,47.47,47.48,6950.0,46.0134,46.0231,45.9941,46.0037,6950.0
2023-11-30 12:55:00,47.49,47.55,47.48,47.53,18202.0,46.0134,46.0716,46.0037,46.0522,18202.0
2023-11-30 13:00:00,47.53,47.6,47.52,47.59,9199.0,46.0522,46.12,46.0425,46.1103,9199.0
2023-11-30 13:05:00,47.59,47.67,47.59,47.66,8666.0,46.1103,46.1878,46.1103,46.1781,8666.0
2023-11-30 13:10:00,47.66,47.69,47.65,47.66,16580.0,46.1781,46.2072,46.1685,46.1781,16580.0
2023-11-30 13:15:00,47.67,47.74,47.66,47.73,27677.0,46.1878,46.2557,46.1781,46.246,27677.0
2023-11-30 13:20:00,47.73,47.76,47.6,47.66,77861.0,46.246,46.275,46.12,46.1781,77861.0
2023-11-30 13:25:00,47.65,47.66,47.59,47.62,12275.0,46.1685,46.1781,46.1103,46.1394,12275.0
2023-11-30 13:30:00,47.61,47.67,47.6,47.66,13063.0,46.1297,46.1878,46.12,46.1781,13063.0
2023-11-30 13:35:00,47.66,47.75,47.66,47.75,11319.0,46.1781,46.2653,46.1781,46.2653,11319.0
2023-11-30 13:40:00,47.75,47.78,47.72,47.74,20561.0,46.2653,46.2944,46.2363,46.2557,20561.0
2023-11-30 13:45:00,47.74,47.78,47.68,47.7,15261.0,46.2557,46.2944,46.1975,46.2169,15261.0
2023-11-30 13:50:00,47.69,47.76,47.67,47.74,37889.0,46.2072,46.275,46.1878,46.2557,37889.0
2023-11-30 13:55:00,47.75,47.78,47.71,47.78,48575.0,46.2653,46.2944,46.2266,46.2944,48575.0
2023-11-30 14:00:00,47.78,47.79,47.76,47.79,26394.0,46.2944,46.3041,46.275,46.3041,26394.0
2023-11-30 14:05:00,47.79,47.79,47.76,47.78,22471.0,46.3041,46.3041,46.275,46.2944,22471.0
2023-11-30 14:10:00,47.78,47.86,47.78,47.84,22368.0,46.2944,46.3719,46.2944,46.3525,22368.0
2023-11-30 14:15:00,47.83,47.85,47.81,47.82,10579.0,46.3429,46.3622,46.3235,46.3332,10579.0
2023-11-30 14:20:00,47.81,47.84,47.81,47.84,8447.0,46.3235,46.3525,46.3235,46.3525,8447.0
2023-11-30 14:25:00,47.84,47.85,47.75,47.8,26479.0,46.3525,46.3622,46.2653,46.3138,26479.0
2023-11-30 14:30:00,47.8,47.84,47.79,47.81,23027.0,46.3138,46.3525,46.3041,46.3235,23027.0
2023-11-30 14:35:00,47.82,47.83,47.79,47.8,13635.0,46.3332,46.3429,46.3041,46.3138,13635.0
2023-11-30 14:40:00,47.8,47.86,47.79,47.85,10760.0,46.3138,46.3719,46.3041,46.3622,10760.0
2023-11-30 14:45:00,47.86,47.87,47.83,47.86,11535.0,46.3719,46.3816,46.3429,46.3719,11535.0
2023-11-30 14:50:00,47.87,47.87,47.83,47.84,12541.0,46.3816,46.3816,46.3429,46.3525,12541.0
2023-11-30 14:55:00,47.84,47.85,47.79,47.83,14444.0,46.3525,46.3622,46.3041,46.3429,14444.0
2023-11-30 15:00:00,47.83,47.84,47.8,47.82,16997.0,46.3429,46.3525,46.3138,46.3332,16997.0
2023-11-30 15:05:00,47.82,47.88,47.81,47.84,20843.0,46.3332,46.3913,46.3235,46.3525,20843.0
2023-11-30 15:10:00,47.84,47.92,47.83,47.9,15082.0,46.3525,46.4301,46.3429,46.4107,15082.0
2023-11-30 15:15:00,47.9,47.9,47.83,47.83,15807.0,46.4107,46.4107,46.3429,46.3429,15807.0
2023-11-30 15:20:00,47.84,47.85,47.78,47.8,39158.0,46.3525,46.3622,46.2944,46.3138,39158.0
2023-11-30 15:25:00,47.8,47.82,47.77,47.79,33235.0,46.3138,46.3332,46.2847,46.3041,33235.0
2023-11-30 15:30:00,47.79,47.84,47.77,47.81,45899.0,46.3041,46.3525,46.2847,46.3235,45899.0
2023-11-30 15:35:00,47.82,47.85,47.8,47.83,43908.0,46.3332,46.3622,46.3138,46.3429,43908.0
2023-11-30 15:40:00,47.83,47.96,47.83,47.95,76172.0,46.3429,46.4688,46.3429,46.4591,76172.0
2023-11-30 15:45:00,47.96,47.97,47.92,47.94,68354.0,46.4688,46.4785,46.4301,46.4494,68354.0
2023-11-30 15:50:00,47.95,47.98,47.83,47.88,97961.0,46.4591,46.4882,46.3429,46.3913,97961.0
2023-11-30 15:55:00,47.88,47.89,47.82,47.82,257339.0,46.3913,46.401,46.3332,46.3332,257339.0
2023-12-01 09:30:00,47.72,48.04,47.71,47.89,39423.0,46.2363,46.5463,46.2266,46.401,39423.0
2023-12-01 09:35:00,47.85,47.9,47.82,47.9,5446.0,46.3622,46.4107,46.3332,46.4107,5446.0
2023-12-01 09:40:00,47.89,47.93,47.86,47.87,10263.0,46.401,46.4398,46.3719,46.3816,10263.0
2023-12-01 09:45:00,47.87,47.9,47.8,47.9,10212.0,46.3816,46.4107,46.3138,46.4107,10212.0
2023-12-01 09:50:00,47.9,47.91,47.86,47.9,12820.0,46.4107,46.4204,46.3719,46.4107,12820.0
2023-12-01 09:55:00,47.89,47.93,47.87,47.92,17612.0,46.401,46.4398,46.3816,46.4301,17612.0
2023-12-01 10:00:00,47.93,47.99,47.91,47.92,27154.0,46.4398,46.4979,46.4204,46.4301,27154.0
2023-12-01 10:05:00,47.93,48.01,47.91,47.96,19362.0,46.4398,46.5173,46.4204,46.4688,19362.0
2023-12-01 10:10:00,47.96,48.02,47.92,47.92,16342.0,46.4688,46.527,46.4301,46.4301,16342.0
2023-12-01 10:15:00,47.93,47.97,47.91,47.96,13456.0,46.4398,46.4785,46.4204,46.4688,13456.0
2023-12-01 10:20:00,47.97,47.97,47.92,47.96,15375.0,46.4785,46.4785,46.4301,46.4688,15375.0
2023-12-01 10:25:00,47.95,47.96,47.92,47.96,5818.0,46.4591,46.4688,46.4301,46.4688,5818.0
2023-12-01 10:30:00,47.97,48.05,47.96,48.03,14460.0,46.4785,46.556,46.4688,46.5366,14460.0
2023-12-01 10:35:00,48.02,48.05,47.99,48.02,13711.0,46.527,46.556,46.4979,46.527,13711.0
2023-12-01 10:40:00,48.01,48.09,48.0,48.09,13286.0,46.5173,46.5948,46.5076,46.5948,13286.0
2023-12-01 10:45:00,48.08,48.15,48.07,48.15,34485.0,46.5851,46.6529,46.5754,46.6529,34485.0
2023-12-01 10:50:00,48.16,48.2,48.15,48.19,22395.0,46.6626,46.7014,46.6529,46.6917,22395.0
2023-12-01 10:55:00,48.19,48.22,48.13,48.13,36992.0,46.6917,46.7207,46.6335,46.6335,36992.0
2023-12-01 11:00:00,48.14,48.18,48.12,48.15,11303.0,46.6432,46.682,46.6238,46.6529,11303.0
2023-12-01 11:05:00,48.14,48.2,48.11,48.16,25458.0,46.6432,46.7014,46.6142,46.6626,25458.0
2023-12-01 11:10:00,48.16,48.24,48.15,48.23,113602.0,46.6626,46.7401,46.6529,46.7304,113602.0
2023-12-01 11:15:00,48.22,48.31,48.22,48.28,38054.0,46.7207,46.8079,46.7207,46.7789,38054.0
2023-12-01 11:20:00,48.28,48.32,48.25,48.28,33666.0,46.7789,46.8176,46.7498,46.7789,33666.0
2023-12-01 11:25:00,48.29,48.33,48.27,48.3,22420.0,46.7886,46.8273,46.7692,46.7982,22420.0
2023-12-01 11:30:00,48.3,48.33,48.26,48.3,103375.0,46.7982,46.8273,46.7595,46.7982,103375.0
2023-12-01 11:35:00,48.3,48.34,48.27,48.29,37508.0,46.7982,46.837,46.7692,46.7886,37508.0
2023-12-01 11:40:00,48.29,48.33,48.24,48.33,16276.0,46.7886,46.8273,46.7401,46.8273,16276.0
2023-12-01 11:45:00,48.33,48.34,48.27,48.34,12432.0,46.8273,46.837,46.7692,46.837,12432.0
2023-12-01 11:50:00,48.36,48.39,48.33,48.36,23640.0,46.8564,46.8854,46.8273,46.8564,23640.0
2023-12-01 11:55:00,48.36,48.37,48.3,48.31,25797.0,46.8564,46.8661,46.7982,46.8079,25797.0
2023-12-01 12:00:00,48.32,48.38,48.31,48.33,14291.0,46.8176,46.8758,46.8079,46.8273,14291.0
2023-12-01 12:05:00,48.33,48.37,48.32,48.36,8776.0,46.8273,46.8661,46.8176,46.8564,8776.0
2023-12-01 12:10:00,48.36,48.38,48.29,48.3,10759.0,46.8564,46.8758,46.7886,46.7982,10759.0
2023-12-01 12:15:00,48.27,48.28,48.17,48.18,16450.0,46.7692,46.7789,46.6723,46.682,16450.0
2023-12-01 12:20:00,48.18,48.18,48.11,48.13,19408.0,46.682,46.682,46.6142,46.6335,19408.0
2023-12-01 12:25:00,48.13,48.14,48.1,48.12,7862.0,46.6335,46.6432,46.6045,46.6238,7862.0
2023-12-01 12:30:00,48.11,48.13,48.03,48.03,17807.0,46.6142,46.6335,46.5366,46.5366,17807.0
2023-12-01 12:35:00,48.04,48.05,47.98,47.99,17189.0,46.5463,46.556,46.4882,46.4979,17189.0
2023-12-01 12:40:00,47.98,47.99,47.92,47.93,15020.0,46.4882,46.4979,46.4301,46.4398,15020.0
2023-12-01 12:45:00,47.92,48.03,47.88,48.03,20257.0,46.4301,46.5366,46.3913,46.5366,20257.0
2023-12-01 12:50:00,48.02,48.02,47.99,48.02,14897.0,46.527,46.527,46.4979,46.527,14897.0
2023-12-01 12:55:00,48.03,48.09,48.03,48.05,11315.0,46.5366,46.5948,46.5366,46.556,11315.0
2023-12-01 13:00:00,48.05,48.08,48.04,48.05,17911.0,46.556,46.5851,46.5463,46.556,17911.0
2023-12-01 13:05:00,48.04,48.07,47.99,48.04,32269.0,46.5463,46.5754,46.4979,46.5463,32269.0
2023-12-01 13:10:00,48.04,48.04,47.98,48.01,14158.0,46.5463,46.5463,46.4882,46.5173,14158.0
2023-12-01 13:15:00,48.0,48.1,47.98,48.08,29524.0,46.5076,46.6045,46.4882,46.5851,29524.0
2023-12-01 13:20:00,48.08,48.09,48.04,48.05,16041.0,46.5851,46.5948,46.5463,46.556,16041.0
2023-12-01 13:25:00,48.05,48.11,48.02,48.08,10793.0,46.556,46.6142,46.527,46.5851,10793.0
2023-12-01 13:30:00,48.08,48.08,47.97,48.05,81389.0,46.5851,46.5851,46.4785,46.556,81389.0
2023-12-01 13:35:00,48.05,48.18,48.05,48.13,19659.0,46.556,46.682,46.556,46.6335,19659.0
2023-12-01 13:40:00,48.12,48.28,48.12,48.26,9146.0,46.6238,46.7789,46.6238,46.7595,9146.0
2023-12-01 13:45:00,48.26,48.26,48.16,48.18,12521.0,46.7595,46.7595,46.6626,46.682,12521.0
2023-12-01 13:50:00,48.19,48.21,48.09,48.09,15559.0,46.6917,46.711,46.5948,46.5948,15559.0
2023-12-01 13:55:00,48.1,48.14,48.09,48.12,6217.0,46.6045,46.6432,46.5948,46.6238,6217.0
2023-12-01 14:00:00,48.13,48.17,48.13,48.15,7323.0,46.6335,46.6723,46.6335,46.6529,7323.0
2023-12-01 14:05:00,48.15,48.21,48.14,48.2,7697.0,46.6529,46.711,46.6432,46.7014,7697.0
2023-12-01 14:10:00,48.2,48.25,48.2,48.24,8017.0,46.7014,46.7498,46.7014,46.7401,8017.0
2023-12-01 14:15:00,48.24,48.28,48.23,48.25,9252.0,46.7401,46.7789,46.7304,46.7498,9252.0
2023-12-01 14:20:00,48.25,48.29,48.25,48.28,6665.0,46.7498,46.7886,46.7498,46.7789,6665.0
2023-12-01 14:25:00,48.28,48.29,48.23,48.29,13726.0,46.7789,46.7886,46.7304,46.7886,13726.0
2023-12-01 14:30:00,48.3,48.31,48.25,48.25,10471.0,46.7982,46.8079,46.7498,46.7498,10471.0
2023-12-01 14:35:00,48.26,48.3,48.25,48.3,6475.0,46.7595,46.7982,46.7498,46.7982,6475.0
2023-12-01 14:40:00,48.3,48.31,48.26,48.28,11921.0,46.7982,46.8079,46.7595,46.7789,11921.0
2023-12-01 14:45:00,48.29,48.34,48.28,48.34,6437.0,46.7886,46.837,46.7789,46.837,6437.0
2023-12-01 14:50:00,48.34,48.36,48.33,48.34,9639.0,46.837,46.8564,46.8273,46.837,9639.0
2023-12-01 14:55:00,48.33,48.34,48.26,48.27,16660.0,46.8273,46.837,46.7595,46.7692,16660.0
2023-12-01 15:00:00,48.27,48.29,48.19,48.2,19132.0,46.7692,46.7886,46.6917,46.7014,19132.0
2023-12-01 15:05:00,48.19,48.19,48.12,48.14,14334.0,46.6917,46.6917,46.6238,46.6432,14334.0
2023-12-01 15:10:00,48.15,48.22,48.15,48.21,14343.0,46.6529,46.7207,46.6529,46.711,14343.0
2023-12-01 15:15:00,48.21,48.22,48.15,48.16,21003.0,46.711,46.7207,46.6529,46.6626,21003.0
2023-12-01 15:20:00,48.16,48.18,48.14,48.15,14903.0,46.6626,46.682,46.6432,46.6529,14903.0
2023-12-01 15:25:00,48.15,48.18,48.14,48.16,29203.0,46.6529,46.682,46.6432,46.6626,29203.0
2023-12-01 15:30:00,48.16,48.25,48.15,48.23,33657.0,46.6626,46.7498,46.6529,46.7304,33657.0
2023-12-01 15:35:00,48.23,48.25,48.13,48.16,50539.0,46.7304,46.7498,46.6335,46.6626,50539.0
2023-12-01 15:40:00,48.16,48.23,48.14,48.18,52852.0,46.6626,46.7304,46.6432,46.682,52852.0
2023-12-01 15:45:00,48.18,48.26,48.17,48.26,53607.0,46.682,46.7595,46.6723,46.7595,53607.0
2023-12-01 15:50:00,48.27,48.32,48.24,48.24,52100.0,46.7692,46.8176,46.7401,46.7401,52100.0
2023-12-01 15:55:00,48.25,48.37,48.24,48.37,224531.0,46.7498,46.8661,46.7401,46.8661,224531.0
2023-12-04 09:30:00,47.95,48.02,47.59,47.93,45194.0,46.4591,46.527,46.1103,46.4398,45194.0
2023-12-04 09:35:00,47.93,48.14,47.87,48.02,46555.0,46.4398,46.6432,46.3816,46.527,46555.0
2023-12-04 09:40:00,48.05,48.2,48.02,48.2,15634.0,46.556,46.7014,46.527,46.7014,15634.0
2023-12-04 09:45:00,48.23,48.33,48.18,48.28,27995.0,46.7304,46.8273,46.682,46.7789,27995.0
2023-12-04 09:50:00,48.29,48.35,48.27,48.28,13241.0,46.7886,46.8467,46.7692,46.7789,13241.0
2023-12-04 09:55:00,48.26,48.28,48.2,48.22,11252.0,46.7595,46.7789,46.7014,46.7207,11252.0
2023-12-04 10:00:00,48.2,48.27,48.18,48.19,18152.0,46.7014,46.7692,46.682,46.6917,18152.0
2023-12-04 10:05:00,48.19,48.25,48.18,48.24,29656.0,46.6917,46.7498,46.682,46.7401,29656.0
2023-12-04 10:10:00,48.24,48.33,48.24,48.27,13631.0,46.7401,46.8273,46.7401,46.7692,13631.0
2023-12-04 10:15:00,48.28,48.4,48.27,48.34,14203.0,46.7789,46.8951,46.7692,46.837,14203.0
2023-12-04 10:20:00,48.34,48.37,48.32,48.35,8603.0,46.837,46.8661,46.8176,46.8467,8603.0
2023-12-04 10:25:00,48.35,48.35,48.22,48.29,15423.0,46.8467,46.8467,46.7207,46.7886,15423.0
2023-12-04 10:30:00,48.3,48.45,48.29,48.44,11776.0,46.7982,46.9436,46.7886,46.9339,11776.0
2023-12-04 10:35:00,48.45,48.52,48.45,48.52,20127.0,46.9436,47.0114,46.9436,47.0114,20127.0
2023-12-04 10:40:00,48.52,48.54,48.38,48.42,16867.0,47.0114,47.0308,46.8758,46.9145,16867.0
2023-12-04 10:45:00,48.43,48.46,48.42,48.43,15496.0,46.9242,46.9533,46.9145,46.9242,15496.0
2023-12-04 10:50:00,48.43,48.43,48.34,48.38,12064.0,46.9242,46.9242,46.837,46.8758,12064.0
2023-12-04 10:55:00,48.38,48.43,48.37,48.43,13174.0,46.8758,46.9242,46.8661,46.9242,13174.0
2023-12-04 11:00:00,48.42,48.42,48.33,48.35,12140.0,46.9145,46.9145,46.8273,46.8467,12140.0
2023-12-04 11:05:00,48.35,48.37,48.28,48.3,9712.0,46.8467,46.8661,46.7789,46.7982,9712.0
2023-12-04 11:10:00,48.3,48.37,48.25,48.37,40203.0,46.7982,46.8661,46.7498,46.8661,40203.0
2023-12-04 11:15:00,48.4,48.41,48.37,48.38,12746.0,46.8951,46.9048,46.8661,46.8758,12746.0
2023-12-04 11:20:00,48.39,48.39,48.31,48.31,9031.0,46.8854,46.8854,46.8079,46.8079,9031.0
2023-12-04 11:25:00,48.31,48.32,48.18,48.19,35915.0,46.8079,46.8176,46.682,46.6917,35915.0
2023-12-04 11:30:00,48.18,48.23,48.14,48.15,16490.0,46.682,46.7304,46.6432,46.6529,16490.0
2023-12-04 11:35:00,48.15,48.27,48.14,48.27,8533.0,46.6529,46.7692,46.6432,46.7692,8533.0
2023-12-04 11:40:00,48.26,48.35,48.26,48.33,9266.0,46.7595,46.8467,46.7595,46.8273,9266.0
2023-12-04 11:45:00,48.33,48.37,48.29,48.29,17174.0,46.8273,46.8661,46.7886,46.7886,17174.0
2023-12-04 11:50:00,48.3,48.37,48.3,48.33,12019.0,46.7982,46.8661,46.7982,46.8273,12019.0
2023-12-04 11:55:00,48.32,48.34,48.22,48.27,29933.0,46.8176,46.837,46.7207,46.7692,29933.0
2023-12-04 12:00:00,48.3,48.31,48.27,48.31,18666.0,46.7982,46.8079,46.7692,46.8079,18666.0
2023-12-04 12:05:00,48.32,48.4,48.32,48.39,7203.0,46.8176,46.8951,46.8176,46.8854,7203.0
2023-12-04 12:10:00,48.39,48.44,48.33,48.33,13967.0,46.8854,46.9339,46.8273,46.8273,13967.0
2023-12-04 12:15:00,48.35,48.4,48.34,48.37,7630.0,46.8467,46.8951,46.837,46.8661,7630.0
2023-12-04 12:20:00,48.37,48.37,48.28,48.28,9341.0,46.8661,46.8661,46.7789,46.7789,9341.0
2023-12-04 12:25:00,48.29,48.33,48.27,48.33,12399.0,46.7886,46.8273,46.7692,46.8273,12399.0
2023-12-04 12:30:00,48.33,48.35,48.32,48.34,4815.0,46.8273,46.8467,46.8176,46.837,4815.0
2023-12-04 12:35:00,48.35,48.35,48.21,48.24,15934.0,46.8467,46.8467,46.711,46.7401,15934.0
2023-12-04 12:40:00,48.24,48.25,48.21,48.23,14077.0,46.7401,46.7498,46.711,46.7304,14077.0
2023-12-04 12:45:00,48.23,48.27,48.23,48.24,8879.0,46.7304,46.7692,46.7304,46.7401,8879.0
2023-12-04 12:50:00,48.24,48.29,48.24,48.28,9862.0,46.7401,46.7886,46.7401,46.7789,9862.0
2023-12-04 12:55:00,48.28,48.28,48.24,48.26,6396.0,46.7789,46.7789,46.7401,46.7595,6396.0
2023-12-04 13:00:00,48.27,48.31,48.23,48.23,11776.0,46.7692,46.8079,46.7304,46.7304,11776.0
2023-12-04 13:05:00,48.23,48.24,48.19,48.19,16613.0,46.7304,46.7401,46.6917,46.6917,16613.0
2023-12-04 13:10:00,48.19,48.2,48.14,48.19,7285.0,46.6917,46.7014,46.6432,46.6917,7285.0
2023-12-04 13:15:00,48.18,48.2,48.17,48.19,7178.0,46.682,46.7014,46.6723,46.6917,7178.0
2023-12-04 13:20:00,48.19,48.22,48.18,48.21,16253.0,46.6917,46.7207,46.682,46.711,16253.0
2023-12-04 13:25:00,48.2,48.21,48.15,48.17,10760.0,46.7014,46.711,46.6529,46.6723,10760.0
2023-12-04 13:30:00,48.16,48.18,48.15,48.18,10530.0,46.6626,46.682,46.6529,46.682,10530.0
2023-12-04 13:35:00,48.17,48.21,48.16,48.18,9675.0,46.6723,46.711,46.6626,46.682,9675.0
2023-12-04 13:40:00,48.16,48.21,48.16,48.21,4844.0,46.6626,46.711,46.6626,46.711,4844.0
2023-12-04 13:45:00,48.2,48.23,48.2,48.2,10240.0,46.7014,46.7304,46.7014,46.7014,10240.0
2023-12-04 13:50:00,48.19,48.21,48.16,48.16,6475.0,46.6917,46.711,46.6626,46.6626,6475.0
2023-12-04 13:55:00,48.17,48.19,48.16,48.18,5229.0,46.6723,46.6917,46.6626,46.682,5229.0
2023-12-04 14:00:00,48.18,48.18,48.14,48.17,14999.0,46.682,46.682,46.6432,46.6723,14999.0
2023-12-04 14:05:00,48.18,48.18,48.12,48.16,9115.0,46.682,46.682,46.6238,46.6626,9115.0
2023-12-04 14:10:00,48.15,48.19,48.13,48.13,17861.0,46.6529,46.6917,46.6335,46.6335,17861.0
2023-12-04 14:15:00,48.15,48.18,48.11,48.11,10554.0,46.6529,46.682,46.6142,46.6142,10554.0
2023-12-04 14:20:00,48.1,48.13,48.1,48.13,6161.0,46.6045,46.6335,46.6045,46.6335,6161.0
2023-12-04 14:25:00,48.13,48.16,48.12,48.16,8844.0,46.6335,46.6626,46.6238,46.6626,8844.0
2023-12-04 14:30:00,48.16,48.18,48.16,48.17,11937.0,46.6626,46.682,46.6626,46.6723,11937.0
2023-12-04 14:35:00,48.17,48.17,48.14,48.15,9361.0,46.6723,46.6723,46.6432,46.6529,9361.0
2023-12-04 14:40:00,48.15,48.21,48.14,48.21,5635.0,46.6529,46.711,46.6432,46.711,5635.0
2023-12-04 14:45:00,48.2,48.21,48.15,48.16,14196.0,46.7014,46.711,46.6529,46.6626,14196.0
2023-12-04 14:50:00,48.15,48.16,48.12,48.15,14659.0,46.6529,46.6626,46.6238,46.6529,14659.0
2023-12-04 14:55:00,48.15,48.17,48.13,48.13,13550.0,46.6529,46.6723,46.6335,46.6335,13550.0
2023-12-04 15:00:00,48.13,48.17,48.13,48.16,8534.0,46.6335,46.6723,46.6335,46.6626,8534.0
2023-12-04 15:05:00,48.16,48.17,48.12,48.14,12414.0,46.6626,46.6723,46.6238,46.6432,12414.0
2023-12-04 15:10:00,48.14,48.18,48.12,48.16,14953.0,46.6432,46.682,46.6238,46.6626,14953.0
2023-12-04 15:15:00,48.16,48.19,48.14,48.18,12538.0,46.6626,46.6917,46.6432,46.682,12538.0
2023-12-04 15:20:00,48.18,48.19,48.13,48.14,18442.0,46.682,46.6917,46.6335,46.6432,18442.0
2023-12-04 15:25:00,48.13,48.13,48.09,48.09,14625.0,46.6335,46.6335,46.5948,46.5948,14625.0
2023-12-04 15:30:00,48.09,48.11,48.06,48.1,17643.0,46.5948,46.6142,46.5657,46.6045,17643.0
2023-12-04 15:35:00,48.09,48.09,48.02,48.04,24958.0,46.5948,46.5948,46.527,46.5463,24958.0
2023-12-04 15:40:00,48.04,48.13,48.03,48.12,28269.0,46.5463,46.6335,46.5366,46.6238,28269.0
2023-12-04 15:45:00,48.13,48.14,48.06,48.06,33485.0,46.6335,46.6432,46.5657,46.5657,33485.0
2023-12-04 15:50:00,48.0,48.17,47.98,48.14,61333.0,46.5076,46.6723,46.4882,46.6432,61333.0
2023-12-04 15:55:00,48.15,48.17,48.06,48.07,122933.0,46.6529,46.6723,46.5657,46.5754,122933.0
2023-12-05 09:30:00,48.04,48.07,47.83,48.07,14519.0,46.5463,46.5754,46.3429,46.5754,14519.0
2023-12-05 09:35:00,48.07,48.11,47.9,47.93,7475.0,46.5754,46.6142,46.4107,46.4398,7475.0
2023-12-05 09:40:00,47.93,48.01,47.89,47.99,8756.0,46.4398,46.5173,46.401,46.4979,8756.0
2023-12-05 09:45:00,47.99,48.11,47.97,48.05,24436.0,46.4979,46.6142,46.4785,46.556,24436.0
2023-12-05 09:50:00,48.06,48.11,48.05,48.08,12872.0,46.5657,46.6142,46.556,46.5851,12872.0
2023-12-05 09:55:00,48.07,48.08,47.95,48.03,18757.0,46.5754,46.5851,46.4591,46.5366,18757.0
2023-12-05 10:00:00,48.04,48.24,48.03,48.05,29847.0,46.5463,46.7401,46.5366,46.556,29847.0
2023-12-05 10:05:00,48.04,48.04,47.96,47.96,14842.0,46.5463,46.5463,46.4688,46.4688,14842.0
2023-12-05 10:10:00,47.95,47.95,47.86,47.87,11187.0,46.4591,46.4591,46.3719,46.3816,11187.0
2023-12-05 10:15:00,47.85,47.89,47.82,47.89,11008.0,46.3622,46.401,46.3332,46.401,11008.0
2023-12-05 10:20:00,47.89,47.89,47.84,47.89,11517.0,46.401,46.401,46.3525,46.401,11517.0
2023-12-05 10:25:00,47.87,47.95,47.87,47.94,7925.0,46.3816,46.4591,46.3816,46.4494,7925.0
2023-12-05 10:30:00,47.96,47.99,47.91,47.93,12621.0,46.4688,46.4979,46.4204,46.4398,12621.0
2023-12-05 10:35:00,47.92,47.94,47.86,47.94,7705.0,46.4301,46.4494,46.3719,46.4494,7705.0
2023-12-05 10:40:00,47.94,47.94,47.86,47.91,19370.0,46.4494,46.4494,46.3719,46.4204,19370.0
2023-12-05 10:45:00,47.92,48.01,47.92,48.01,9727.0,46.4301,46.5173,46.4301,46.5173,9727.0
2023-12-05 10:50:00,48.0,48.01,47.96,47.98,12999.0,46.5076,46.5173,46.4688,46.4882,12999.0
2023-12-05 10:55:00,47.98,48.07,47.94,48.06,26342.0,46.4882,46.5754,46.4494,46.5657,26342.0
2023-12-05 11:00:00,48.05,48.08,47.99,48.08,18598.0,46.556,46.5851,46.4979,46.5851,18598.0
2023-12-05 11:05:00,48.08,48.18,48.03,48.18,13075.0,46.5851,46.682,46.5366,46.682,13075.0
2023-12-05 11:10:00,48.2,48.22,48.17,48.18,5086.0,46.7014,46.7207,46.6723,46.682,5086.0
2023-12-05 11:15:00,48.18,48.24,48.18,48.21,18004.0,46.682,46.7401,46.682,46.711,18004.0
2023-12-05 11:20:00,48.2,48.25,48.18,48.24,13332.0,46.7014,46.7498,46.682,46.7401,13332.0
2023-12-05 11:25:00,48.24,48.35,48.24,48.33,8176.0,46.7401,46.8467,46.7401,46.8273,8176.0
2023-12-05 11:30:00,48.34,48.42,48.32,48.36,12807.0,46.837,46.9145,46.8176,46.8564,12807.0
2023-12-05 11:35:00,48.36,48.41,48.31,48.37,20697.0,46.8564,46.9048,46.8079,46.8661,20697.0
2023-12-05 11:40:00,48.37,48.42,48.35,48.36,8401.0,46.8661,46.9145,46.8467,46.8564,8401.0
2023-12-05 11:45:00,48.35,48.39,48.33,48.39,6768.0,46.8467,46.8854,46.8273,46.8854,6768.0
2023-12-05 11:50:00,48.38,48.39,48.32,48.35,10271.0,46.8758,46.8854,46.8176,46.8467,10271.0
2023-12-05 11:55:00,48.36,48.44,48.35,48.4,9906.0,46.8564,46.9339,46.8467,46.8951,9906.0
2023-12-05 12:00:00,48.4,48.41,48.37,48.4,7604.0,46.8951,46.9048,46.8661,46.8951,7604.0
2023-12-05 12:05:00,48.4,48.47,48.4,48.46,16293.0,46.8951,46.963,46.8951,46.9533,16293.0
2023-12-05 12:10:00,48.47,48.49,48.44,48.45,6036.0,46.963,46.9823,46.9339,46.9436,6036.0
2023-12-05 12:15:00,48.46,48.5,48.43,48.48,14140.0,46.9533,46.992,46.9242,46.9726,14140.0
2023-12-05 12:20:00,48.48,48.49,48.43,48.43,5182.0,46.9726,46.9823,46.9242,46.9242,5182.0
2023-12-05 12:25:00,48.44,48.55,48.39,48.55,13354.0,46.9339,47.0405,46.8854,47.0405,13354.0
2023-12-05 12:30:00,48.55,48.62,48.52,48.6,13538.0,47.0405,47.1083,47.0114,47.0889,13538.0
2023-12-05 12:35:00,48.6,48.61,48.54,48.54,10052.0,47.0889,47.0986,47.0308,47.0308,10052.0
2023-12-05 12:40:00,48.55,48.55,48.48,48.51,7076.0,47.0405,47.0405,46.9726,47.0017,7076.0
2023-12-05 12:45:00,48.51,48.56,48.5,48.54,13026.0,47.0017,47.0502,46.992,47.0308,13026.0
2023-12-05 12:50:00,48.52,48.55,48.5,48.52,9585.0,47.0114,47.0405,46.992,47.0114,9585.0
2023-12-05 12:55:00,48.51,48.56,48.51,48.56,4539.0,47.0017,47.0502,47.0017,47.0502,4539.0
2023-12-05 13:00:00,48.55,48.6,48.54,48.58,5986.0,47.0405,47.0889,47.0308,47.0695,5986.0
2023-12-05 13:05:00,48.58,48.59,48.57,48.58,4811.0,47.0695,47.0792,47.0599,47.0695,4811.0
2023-12-05 13:10:00,48.58,48.62,48.55,48.61,9462.0,47.0695,47.1083,47.0405,47.0986,9462.0
2023-12-05 13:15:00,48.62,48.65,48.58,48.65,7275.0,47.1083,47.1374,47.0695,47.1374,7275.0
2023-12-05 13:20:00,48.65,48.68,48.63,48.67,4777.0,47.1374,47.1664,47.118,47.1567,4777.0
2023-12-05 13:25:00,48.67,48.67,48.6,48.62,8401.0,47.1567,47.1567,47.0889,47.1083,8401.0
2023-12-05 13:30:00,48.62,48.66,48.62,48.64,9294.0,47.1083,47.1471,47.1083,47.1277,9294.0
2023-12-05 13:35:00,48.64,48.64,48.53,48.55,22955.0,47.1277,47.1277,47.0211,47.0405,22955.0
2023-12-05 13:40:00,48.55,48.56,48.51,48.53,15381.0,47.0405,47.0502,47.0017,47.0211,15381.0
2023-12-05 13:45:00,48.54,48.56,48.51,48.52,12918.0,47.0308,47.0502,47.0017,47.0114,12918.0
2023-12-05 13:50:00,48.51,48.53,48.49,48.51,11553.0,47.0017,47.0211,46.9823,47.0017,11553.0
2023-12-05 13:55:00,48.5,48.5,48.41,48.41,8031.0,46.992,46.992,46.9048,46.9048,8031.0
2023-12-05 14:00:00,48.41,48.43,48.37,48.41,6208.0,46.9048,46.9242,46.8661,46.9048,6208.0
2023-12-05 14:05:00,48.4,48.46,48.39,48.42,9435.0,46.8951,46.9533,46.8854,46.9145,9435.0
2023-12-05 14:10:00,48.44,48.45,48.4,48.44,9646.0,46.9339,46.9436,46.8951,46.9339,9646.0
2023-12-05 14:15:00,48.45,48.46,48.43,48.44,13091.0,46.9436,46.9533,46.9242,46.9339,13091.0
2023-12-05 14:20:00,48.44,48.44,48.41,48.44,6523.0,46.9339,46.9339,46.9048,46.9339,6523.0
2023-12-05 14:25:00,48.44,48.47,48.44,48.45,12020.0,46.9339,46.963,46.9339,46.9436,12020.0
2023-12-05 14:30:00,48.46,48.48,48.44,48.47,11769.0,46.9533,46.9726,46.9339,46.963,11769.0
2023-12-05 14:35:00,48.47,48.48,48.44,48.44,15314.0,46.963,46.9726,46.9339,46.9339,15314.0
2023-12-05 14:40:00,48.44,48.46,48.43,48.45,9728.0,46.9339,46.9533,46.9242,46.9436,9728.0
2023-12-05 14:45:00,48.45,48.45,48.39,48.45,11923.0,46.9436,46.9436,46.8854,46.9436,11923.0
2023-12-05 14:50:00,48.45,48.45,48.43,48.45,6461.0,46.9436,46.9436,46.9242,46.9436,6461.0
2023-12-05 14:55:00,48.45,48.46,48.43,48.43,7110.0,46.9436,46.9533,46.9242,46.9242,7110.0
2023-12-05 15:00:00,48.44,48.47,48.43,48.46,14597.0,46.9339,46.963,46.9242,46.9533,14597.0
2023-12-05 15:05:00,48.46,48.49,48.44,48.45,24751.0,46.9533,46.9823,46.9339,46.9436,24751.0
2023-12-05 15:10:00,48.45,48.45,48.4,48.41,35312.0,46.9436,46.9436,46.8951,46.9048,35312.0
2023-12-05 15:15:00,48.41,48.48,48.38,48.46,24957.0,46.9048,46.9726,46.8758,46.9533,24957.0
2023-12-05 15:20:00,48.46,48.48,48.45,48.46,19303.0,46.9533,46.9726,46.9436,46.9533,19303.0
2023-12-05 15:25:00,48.47,48.51,48.47,48.5,27470.0,46.963,47.0017,46.963,46.992,27470.0
2023-12-05 15:30:00,48.5,48.55,48.46,48.55,25992.0,46.992,47.0405,46.9533,47.0405,25992.0
2023-12-05 15:35:00,48.55,48.62,48.54,48.6,30529.0,47.0405,47.1083,47.0308,47.0889,30529.0
2023-12-05 15:40:00,48.6,48.66,48.59,48.59,44080.0,47.0889,47.1471,47.0792,47.0792,44080.0
2023-12-05 15:45:00,48.59,48.6,48.53,48.53,36164.0,47.0792,47.0889,47.0211,47.0211,36164.0
2023-12-05 15:50:00,48.53,48.53,48.23,48.27,226848.0,47.0211,47.0211,46.7304,46.7692,226848.0
2023-12-05 15:55:00,48.28,48.31,48.23,48.26,267754.0,46.7789,46.8079,46.7304,46.7595,267754.0
2023-12-06 09:30:00,48.39,48.51,48.39,48.43,15903.0,46.8854,47.0017,46.8854,46.9242,15903.0
2023-12-06 09:35:00,48.42,48.63,48.42,48.59,13383.0,46.9145,47.118,46.9145,47.0792,13383.0
2023-12-06 09:40:00,48.57,48.63,48.55,48.63,9183.0,47.0599,47.118,47.0405,47.118,9183.0
2023-12-06 09:45:00,48.65,48.72,48.63,48.71,15541.0,47.1374,47.2052,47.118,47.1955,15541.0
2023-12-06 09:50:00,48.72,48.73,48.57,48.57,9130.0,47.2052,47.2149,47.0599,47.0599,9130.0
2023-12-06 09:55:00,48.56,48.6,48.54,48.55,6534.0,47.0502,47.0889,47.0308,47.0405,6534.0
2023-12-06 10:00:00,48.54,48.56,48.44,48.45,8999.0,47.0308,47.0502,46.9339,46.9436,8999.0
2023-12-06 10:05:00,48.44,48.5,48.42,48.43,23097.0,46.9339,46.992,46.9145,46.9242,23097.0
2023-12-06 10:10:00,48.41,48.42,48.3,48.31,13339.0,46.9048,46.9145,46.7982,46.8079,13339.0
2023-12-06 10:15:00,48.31,48.31,48.22,48.22,15468.0,46.8079,46.8079,46.7207,46.7207,15468.0
2023-12-06 10:20:00,48.21,48.21,48.08,48.1,24529.0,46.711,46.711,46.5851,46.6045,24529.0
2023-12-06 10:25:00,48.1,48.13,48.1,48.12,14344.0,46.6045,46.6335,46.6045,46.6238,14344.0
2023-12-06 10:30:00,48.12,48.18,48.11,48.17,36341.0,46.6238,46.682,46.6142,46.6723,36341.0
2023-12-06 10:35:00,48.17,48.27,48.16,48.17,22081.0,46.6723,46.7692,46.6626,46.6723,22081.0
2023-12-06 10:40:00,48.18,48.3,48.16,48.26,14017.0,46.682,46.7982,46.6626,46.7595,14017.0
2023-12-06 10:45:00,48.26,48.36,48.23,48.35,21941.0,46.7595,46.8564,46.7304,46.8467,21941.0
2023-12-06 10:50:00,48.37,48.37,48.25,48.25,37092.0,46.8661,46.8661,46.7498,46.7498,37092.0
2023-12-06 10:55:00,48.25,48.25,48.16,48.17,8878.0,46.7498,46.7498,46.6626,46.6723,8878.0
2023-12-06 11:00:00,48.16,48.21,48.13,48.21,12827.0,46.6626,46.711,46.6335,46.711,12827.0
2023-12-06 11:05:00,48.2,48.24,48.19,48.2,11604.0,46.7014,46.7401,46.6917,46.7014,11604.0
2023-12-06 11:10:00,48.19,48.21,48.18,48.18,7603.0,46.6917,46.711,46.682,46.682,7603.0
2023-12-06 11:15:00,48.18,48.19,48.12,48.13,13290.0,46.682,46.6917,46.6238,46.6335,13290.0
2023-12-06 11:20:00,48.13,48.13,48.04,48.07,16556.0,46.6335,46.6335,46.5463,46.5754,16556.0
2023-12-06 11:25:00,48.06,48.07,48.04,48.05,8040.0,46.5657,46.5754,46.5463,46.556,8040.0
2023-12-06 11:30:00,48.03,48.03,47.89,47.89,20027.0,46.5366,46.5366,46.401,46.401,20027.0
2023-12-06 11:35:00,47.9,47.97,47.9,47.96,5286.0,46.4107,46.4785,46.4107,46.4688,5286.0
2023-12-06 11:40:00,47.98,48.03,47.96,47.97,10957.0,46.4882,46.5366,46.4688,46.4785,10957.0
2023-12-06 11:45:00,47.96,47.98,47.94,47.95,10680.0,46.4688,46.4882,46.4494,46.4591,10680.0
2023-12-06 11:50:00,47.95,47.96,47.9,47.91,7347.0,46.4591,46.4688,46.4107,46.4204,7347.0
2023-12-06 11:55:00,47.9,47.91,47.85,47.85,10287.0,46.4107,46.4204,46.3622,46.3622,10287.0
2023-12-06 12:00:00,47.85,48.0,47.84,48.0,13734.0,46.3622,46.5076,46.3525,46.5076,13734.0
2023-12-06 12:05:00,48.0,48.06,47.99,48.06,13332.0,46.5076,46.5657,46.4979,46.5657,13332.0
2023-12-06 12:10:00,48.06,48.14,48.06,48.07,18283.0,46.5657,46.6432,46.5657,46.5754,18283.0
2023-12-06 12:15:00,48.06,48.08,48.05,48.08,10830.0,46.5657,46.5851,46.556,46.5851,10830.0
2023-12-06 12:20:00,48.08,48.12,48.01,48.01,27459.0,46.5851,46.6238,46.5173,46.5173,27459.0
2023-12-06 12:25:00,48.01,48.01,47.96,47.96,8032.0,46.5173,46.5173,46.4688,46.4688,8032.0
2023-12-06 12:30:00,47.96,48.01,47.93,48.01,15227.0,46.4688,46.5173,46.4398,46.5173,15227.0
2023-12-06 12:35:00,48.02,48.08,48.01,48.08,18896.0,46.527,46.5851,46.5173,46.5851,18896.0
2023-12-06 12:40:00,48.09,48.13,48.08,48.12,11201.0,46.5948,46.6335,46.5851,46.6238,11201.0
2023-12-06 12:45:00,48.12,48.13,48.09,48.11,9855.0,46.6238,46.6335,46.5948,46.6142,9855.0
2023-12-06 12:50:00,48.12,48.16,48.11,48.16,11153.0,46.6238,46.6626,46.6142,46.6626,11153.0
2023-12-06 12:55:00,48.16,48.16,48.08,48.08,19025.0,46.6626,46.6626,46.5851,46.5851,19025.0
2023-12-06 13:00:00,48.09,48.14,48.08,48.12,9509.0,46.5948,46.6432,46.5851,46.6238,9509.0
2023-12-06 13:05:00,48.11,48.13,48.1,48.13,6710.0,46.6142,46.6335,46.6045,46.6335,6710.0
2023-12-06 13:10:00,48.13,48.13,48.06,48.06,17765.0,46.6335,46.6335,46.5657,46.5657,17765.0
2023-12-06 13:15:00,48.05,48.05,48.02,48.04,6557.0,46.556,46.556,46.527,46.5463,6557.0
2023-12-06 13:20:00,48.05,48.15,48.04,48.15,17326.0,46.556,46.6529,46.5463,46.6529,17326.0
2023-12-06 13:25:00,48.15,48.18,48.13,48.18,10486.0,46.6529,46.682,46.6335,46.682,10486.0
2023-12-06 13:30:00,48.18,48.23,48.18,48.2,9242.0,46.682,46.7304,46.682,46.7014,9242.0
2023-12-06 13:35:00,48.2,48.23,48.18,48.22,15040.0,46.7014,46.7304,46.682,46.7207,15040.0
2023-12-06 13:40:00,48.23,48.25,48.21,48.21,16662.0,46.7304,46.7498,46.711,46.711,16662.0
2023-12-06 13:45:00,48.22,48.24,48.18,48.21,242010.0,46.7207,46.7401,46.682,46.711,242010.0
2023-12-06 13:50:00,48.2,48.25,48.2,48.23,7302.0,46.7014,46.7498,46.7014,46.7304,7302.0
2023-12-06 13:55:00,48.25,48.25,48.16,48.17,13710.0,46.7498,46.7498,46.6626,46.6723,13710.0
2023-12-06 14:00:00,48.16,48.2,48.14,48.2,12674.0,46.6626,46.7014,46.6432,46.7014,12674.0
2023-12-06 14:05:00,48.21,48.28,48.21,48.28,12884.0,46.711,46.7789,46.711,46.7789,12884.0
2023-12-06 14:10:00,48.29,48.29,48.19,48.19,10553.0,46.7886,46.7886,46.6917,46.6917,10553.0
2023-12-06 14:15:00,48.19,48.21,48.12,48.12,11870.0,46.6917,46.711,46.6238,46.6238,11870.0
2023-12-06 14:20:00,48.12,48.13,48.07,48.07,12010.0,46.6238,46.6335,46.5754,46.5754,12010.0
2023-12-06 14:25:00,48.07,48.08,48.05,48.07,7856.0,46.5754,46.5851,46.556,46.5754,7856.0
2023-12-06 14:30:00,48.08,48.09,47.98,47.98,15840.0,46.5851,46.5948,46.4882,46.4882,15840.0
2023-12-06 14:35:00,47.98,47.98,47.94,47.95,15175.0,46.4882,46.4882,46.4494,46.4591,15175.0
2023-12-06 14:40:00,47.95,47.95,47.93,47.94,10222.0,46.4591,46.4591,46.4398,46.4494,10222.0
2023-12-06 14:45:00,47.94,47.94,47.87,47.87,18761.0,46.4494,46.4494,46.3816,46.3816,18761.0
2023-12-06 14:50:00,47.86,47.88,47.85,47.88,8328.0,46.3719,46.3913,46.3622,46.3913,8328.0
2023-12-06 14:55:00,47.88,47.9,47.85,47.85,10543.0,46.3913,46.4107,46.3622,46.3622,10543.0
2023-12-06 15:00:00,47.85,47.91,47.82,47.9,14845.0,46.3622,46.4204,46.3332,46.4107,14845.0
2023-12-06 15:05:00,47.9,47.91,47.87,47.9,15257.0,46.4107,46.4204,46.3816,46.4107,15257.0
2023-12-06 15:10:00,47.89,47.91,47.85,47.87,25786.0,46.401,46.4204,46.3622,46.3816,25786.0
2023-12-06 15:15:00,47.88,47.88,47.85,47.86,18375.0,46.3913,46.3913,46.3622,46.3719,18375.0
2023-12-06 15:20:00,47.87,47.88,47.78,47.83,64111.0,46.3816,46.3913,46.2944,46.3429,64111.0
2023-12-06 15:25:00,47.83,47.83,47.74,47.76,32947.0,46.3429,46.3429,46.2557,46.275,32947.0
2023-12-06 15:30:00,47.75,47.75,47.68,47.73,30089.0,46.2653,46.2653,46.1975,46.246,30089.0
2023-12-06 15:35:00,47.74,47.77,47.71,47.73,28211.0,46.2557,46.2847,46.2266,46.246,28211.0
2023-12-06 15:40:00,47.73,47.77,47.73,47.76,31706.0,46.246,46.2847,46.246,46.275,31706.0
2023-12-06 15:45:00,47.75,47.78,47.69,47.76,64405.0,46.2653,46.2944,46.2072,46.275,64405.0
2023-12-06 15:50:00,47.75,47.75,47.6,47.63,83616.0,46.2653,46.2653,46.12,46.1491,83616.0
2023-12-06 15:55:00,47.64,47.64,47.52,47.53,346585.0,46.1588,46.1588,46.0425,46.0522,346585.0
2023-12-07 09:30:00,47.51,47.63,47.51,47.61,20551.0,46.0328,46.1491,46.0328,46.1297,20551.0
2023-12-07 09:35:00,47.57,47.76,47.54,47.76,9794.0,46.0909,46.275,46.0619,46.275,9794.0
2023-12-07 09:40:00,47.75,47.79,47.65,47.72,7182.0,46.2653,46.3041,46.1685,46.2363,7182.0
2023-12-07 09:45:00,47.72,47.84,47.7,47.84,10505.0,46.2363,46.3525,46.2169,46.3525,10505.0
2023-12-07 09:50:00,47.84,47.87,47.73,47.76,8235.0,46.3525,46.3816,46.246,46.275,8235.0
2023-12-07 09:55:00,47.77,47.84,47.74,47.81,28412.0,46.2847,46.3525,46.2557,46.3235,28412.0
2023-12-07 10:00:00,47.81,47.86,47.77,47.8,11116.0,46.3235,46.3719,46.2847,46.3138,11116.0
2023-12-07 10:05:00,47.8,47.8,47.68,47.68,11406.0,46.3138,46.3138,46.1975,46.1975,11406.0
2023-12-07 10:10:00,47.67,47.76,47.67,47.75,8187.0,46.1878,46.275,46.1878,46.2653,8187.0
2023-12-07 10:15:00,47.76,47.8,47.75,47.79,10177.0,46.275,46.3138,46.2653,46.3041,10177.0
2023-12-07 10:20:00,47.77,47.8,47.75,47.75,10361.0,46.2847,46.3138,46.2653,46.2653,10361.0
2023-12-07 10:25:00,47.74,47.74,47.67,47.67,10296.0,46.2557,46.2557,46.1878,46.1878,10296.0
2023-12-07 10:30:00,47.66,47.73,47.66,47.72,9815.0,46.1781,46.246,46.1781,46.2363,9815.0
2023-12-07 10:35:00,47.72,47.77,47.72,47.75,10490.0,46.2363,46.2847,46.2363,46.2653,10490.0
2023-12-07 10:40:00,47.75,47.78,47.71,47.75,12399.0,46.2653,46.2944,46.2266,46.2653,12399.0
2023-12-07 10:45:00,47.75,47.83,47.74,47.83,6535.0,46.2653,46.3429,46.2557,46.3429,6535.0
2023-12-07 10:50:00,47.82,47.82,47.75,47.76,13208.0,46.3332,46.3332,46.2653,46.275,13208.0
2023-12-07 10:55:00,47.76,47.76,47.66,47.66,10540.0,46.275,46.275,46.1781,46.1781,10540.0
2023-12-07 11:00:00,47.66,47.71,47.63,47.65,15053.0,46.1781,46.2266,46.1491,46.1685,15053.0
2023-12-07 11:05:00,47.65,47.67,47.55,47.55,15108.0,46.1685,46.1878,46.0716,46.0716,15108.0
2023-12-07 11:10:00,47.56,47.56,47.47,47.49,13291.0,46.0813,46.0813,45.9941,46.0134,13291.0
2023-12-07 11:15:00,47.48,47.55,47.45,47.55,20607.0,46.0037,46.0716,45.9747,46.0716,20607.0
2023-12-07 11:20:00,47.56,47.58,47.54,47.58,8202.0,46.0813,46.1006,46.0619,46.1006,8202.0
2023-12-07 11:25:00,47.6,47.64,47.56,47.56,13071.0,46.12,46.1588,46.0813,46.0813,13071.0
2023-12-07 11:30:00,47.57,47.57,47.53,47.53,9649.0,46.0909,46.0909,46.0522,46.0522,9649.0
2023-12-07 11:35:00,47.54,47.56,47.48,47.5,8811.0,46.0619,46.0813,46.0037,46.0231,8811.0
2023-12-07 11:40:00,47.5,47.52,47.46,47.52,13230.0,46.0231,46.0425,45.9844,46.0425,13230.0
2023-12-07 11:45:00,47.51,47.53,47.5,47.5,8973.0,46.0328,46.0522,46.0231,46.0231,8973.0
2023-12-07 11:50:00,47.5,47.52,47.46,47.47,10864.0,46.0231,46.0425,45.9844,45.9941,10864.0
2023-12-07 11:55:00,47.48,47.49,47.46,47.47,10712.0,46.0037,46.0134,45.9844,45.9941,10712.0
2023-12-07 12:00:00,47.47,47.47,47.42,47.43,9165.0,45.9941,45.9941,45.9456,45.9553,9165.0
2023-12-07 12:05:00,47.43,47.43,47.35,47.35,16588.0,45.9553,45.9553,45.8778,45.8778,16588.0
2023-12-07 12:10:00,47.34,47.36,47.31,47.33,13012.0,45.8681,45.8875,45.839,45.8584,13012.0
2023-12-07 12:15:00,47.33,47.43,47.31,47.42,10439.0,45.8584,45.9553,45.839,45.9456,10439.0
2023-12-07 12:20:00,47.42,47.42,47.32,47.32,13428.0,45.9456,45.9456,45.8487,45.8487,13428.0
2023-12-07 12:25:00,47.32,47.34,47.31,47.32,7947.0,45.8487,45.8681,45.839,45.8487,7947.0
2023-12-07 12:30:00,47.32,47.39,47.32,47.38,11217.0,45.8487,45.9165,45.8487,45.9069,11217.0
2023-12-07 12:35:00,47.39,47.4,47.37,47.4,4650.0,45.9165,45.9262,45.8972,45.9262,4650.0
2023-12-07 12:40:00,47.4,47.47,47.39,47.46,8931.0,45.9262,45.9941,45.9165,45.9844,8931.0
2023-12-07 12:45:00,47.46,47.49,47.45,47.45,7190.0,45.9844,46.0134,45.9747,45.9747,7190.0
2023-12-07 12:50:00,47.46,47.46,47.36,47.38,10699.0,45.9844,45.9844,45.8875,45.9069,10699.0
2023-12-07 12:55:00,47.38,47.4,47.34,47.34,10156.0,45.9069,45.9262,45.8681,45.8681,10156.0
2023-12-07 13:00:00,47.35,47.36,47.31,47.32,9579.0,45.8778,45.8875,45.839,45.8487,9579.0
2023-12-07 13:05:00,47.31,47.32,47.26,47.28,13769.0,45.839,45.8487,45.7906,45.81,13769.0
2023-12-07 13:10:00,47.28,47.31,47.22,47.31,15983.0,45.81,45.839,45.7518,45.839,15983.0
2023-12-07 13:15:00,47.32,47.34,47.3,47.33,4607.0,45.8487,45.8681,45.8293,45.8584,4607.0
2023-12-07 13:20:00,47.34,47.34,47.31,47.33,12229.0,45.8681,45.8681,45.839,45.8584,12229.0
2023-12-07 13:25:00,47.34,47.34,47.3,47.32,10508.0,45.8681,45.8681,45.8293,45.8487,10508.0
2023-12-07 13:30:00,47.32,47.38,47.3,47.38,12753.0,45.8487,45.9069,45.8293,45.9069,12753.0
2023-12-07 13:35:00,47.38,47.42,47.37,47.39,13352.0,45.9069,45.9456,45.8972,45.9165,13352.0
2023-12-07 13:40:00,47.39,47.41,47.37,47.41,10601.0,45.9165,45.9359,45.8972,45.9359,10601.0
2023-12-07 13:45:00,47.41,47.46,47.39,47.43,11761.0,45.9359,45.9844,45.9165,45.9553,11761.0
2023-12-07 13:50:00,47.43,47.48,47.43,47.46,8497.0,45.9553,46.0037,45.9553,45.9844,8497.0
2023-12-07 13:55:00,47.46,47.49,47.43,47.43,12535.0,45.9844,46.0134,45.9553,45.9553,12535.0
2023-12-07 14:00:00,47.43,47.43,47.38,47.39,16302.0,45.9553,45.9553,45.9069,45.9165,16302.0
2023-12-07 14:05:00,47.39,47.42,47.38,47.42,6332.0,45.9165,45.9456,45.9069,45.9456,6332.0
2023-12-07 14:10:00,47.42,47.42,47.4,47.4,11790.0,45.9456,45.9456,45.9262,45.9262,11790.0
2023-12-07 14:15:00,47.4,47.41,47.36,47.37,10024.0,45.9262,45.9359,45.8875,45.8972,10024.0
2023-12-07 14:20:00,47.37,47.46,47.36,47.46,57683.0,45.8972,45.9844,45.8875,45.9844,57683.0
2023-12-07 14:25:00,47.45,47.47,47.38,47.47,26671.0,45.9747,45.9941,45.9069,45.9941,26671.0
2023-12-07 14:30:00,47.48,47.52,47.47,47.51,11148.0,46.0037,46.0425,45.9941,46.0328,11148.0
2023-12-07 14:35:00,47.51,47.52,47.47,47.52,15513.0,46.0328,46.0425,45.9941,46.0425,15513.0
2023-12-07 14:40:00,47.52,47.52,47.49,47.5,13734.0,46.0425,46.0425,46.0134,46.0231,13734.0
2023-12-07 14:45:00,47.5,47.5,47.46,47.48,11141.0,46.0231,46.0231,45.9844,46.0037,11141.0
2023-12-07 14:50:00,47.48,47.48,47.4,47.4,15539.0,46.0037,46.0037,45.9262,45.9262,15539.0
2023-12-07 14:55:00,47.4,47.42,47.36,47.41,19068.0,45.9262,45.9456,45.8875,45.9359,19068.0
2023-12-07 15:00:00,47.41,47.44,47.37,47.39,17040.0,45.9359,45.965,45.8972,45.9165,17040.0
2023-12-07 15:05:00,47.4,47.41,47.34,47.34,13593.0,45.9262,45.9359,45.8681,45.8681,13593.0
2023-12-07 15:10:00,47.34,47.4,47.31,47.37,22184.0,45.8681,45.9262,45.839,45.8972,22184.0
2023-12-07 15:15:00,47.38,47.49,47.37,47.48,13826.0,45.9069,46.0134,45.8972,46.0037,13826.0
2023-12-07 15:20:00,47.49,47.51,47.42,47.48,22212.0,46.0134,46.0328,45.9456,46.0037,22212.0
2023-12-07 15:25:00,47.48,47.5,47.43,47.44,23977.0,46.0037,46.0231,45.9553,45.965,23977.0
2023-12-07 15:30:00,47.44,47.45,47.37,47.41,38046.0,45.965,45.9747,45.8972,45.9359,38046.0
2023-12-07 15:35:00,47.41,47.43,47.4,47.41,25029.0,45.9359,45.9553,45.9262,45.9359,25029.0
2023-12-07 15:40:00,47.41,47.52,47.41,47.47,39008.0,45.9359,46.0425,45.9359,45.9941,39008.0
2023-12-07 15:45:00,47.47,47.5,47.45,47.48,55161.0,45.9941,46.0231,45.9747,46.0037,55161.0
2023-12-07 15:50:00,47.49,47.49,47.39,47.41,53282.0,46.0134,46.0134,45.9165,45.9359,53282.0
2023-12-07 15:55:00,47.41,47.5,47.4,47.47,179273.0,45.9359,46.0231,45.9262,45.9941,179273.0
2023-12-08 09:30:00,47.34,47.59,47.34,47.59,16589.0,45.8681,46.1103,45.8681,46.1103,16589.0
2023-12-08 09:35:00,47.59,47.65,47.52,47.53,14754.0,46.1103,46.1685,46.0425,46.0522,14754.0
2023-12-08 09:40:00,47.57,47.72,47.57,47.71,6721.0,46.0909,46.2363,46.0909,46.2266,6721.0
2023-12-08 09:45:00,47.7,47.7,47.58,47.58,8666.0,46.2169,46.2169,46.1006,46.1006,8666.0
2023-12-08 09:50:00,47.59,47.63,47.56,47.57,8768.0,46.1103,46.1491,46.0813,46.0909,8768.0
2023-12-08 09:55:00,47.57,47.58,47.49,47.5,11080.0,46.0909,46.1006,46.0134,46.0231,11080.0
2023-12-08 10:00:00,47.51,47.61,47.51,47.54,21059.0,46.0328,46.1297,46.0328,46.0619,21059.0
2023-12-08 10:05:00,47.54,47.54,47.46,47.47,16341.0,46.0619,46.0619,45.9844,45.9941,16341.0
2023-12-08 10:10:00,47.47,47.54,47.45,47.53,14831.0,45.9941,46.0619,45.9747,46.0522,14831.0
2023-12-08 10:15:00,47.54,47.56,47.5,47.53,18177.0,46.0619,46.0813,46.0231,46.0522,18177.0
2023-12-08 10:20:00,47.53,47.54,47.49,47.5,12474.0,46.0522,46.0619,46.0134,46.0231,12474.0
2023-12-08 10:25:00,47.49,47.51,47.47,47.5,15747.0,46.0134,46.0328,45.9941,46.0231,15747.0
2023-12-08 10:30:00,47.49,47.51,47.45,47.46,16251.0,46.0134,46.0328,45.9747,45.9844,16251.0
2023-12-08 10:35:00,47.46,47.47,47.42,47.45,10517.0,45.9844,45.9941,45.9456,45.9747,10517.0
2023-12-08 10:40:00,47.46,47.52,47.45,47.52,15850.0,45.9844,46.0425,45.9747,46.0425,15850.0
2023-12-08 10:45:00,47.52,47.64,47.51,47.63,19115.0,46.0425,46.1588,46.0328,46.1491,19115.0
2023-12-08 10:50:00,47.63,47.76,47.62,47.75,20515.0,46.1491,46.275,46.1394,46.2653,20515.0
2023-12-08 10:55:00,47.75,47.78,47.69,47.77,20965.0,46.2653,46.2944,46.2072,46.2847,20965.0
2023-12-08 11:00:00,47.77,47.81,47.75,47.77,12752.0,46.2847,46.3235,46.2653,46.2847,12752.0
2023-12-08 11:05:00,47.75,47.75,47.65,47.66,10488.0,46.2653,46.2653,46.1685,46.1781,10488.0
2023-12-08 11:10:00,47.67,47.68,47.64,47.68,11204.0,46.1878,46.1975,46.1588,46.1975,11204.0
2023-12-08 11:15:00,47.68,47.69,47.56,47.58,11597.0,46.1975,46.2072,46.0813,46.1006,11597.0
2023-12-08 11:20:00,47.58,47.62,47.57,47.59,10508.0,46.1006,46.1394,46.0909,46.1103,10508.0
2023-12-08 11:25:00,47.58,47.63,47.51,47.63,17563.0,46.1006,46.1491,46.0328,46.1491,17563.0
2023-12-08 11:30:00,47.63,47.68,47.61,47.62,16057.0,46.1491,46.1975,46.1297,46.1394,16057.0
2023-12-08 11:35:00,47.62,47.64,47.59,47.63,10493.0,46.1394,46.1588,46.1103,46.1491,10493.0
2023-12-08 11:40:00,47.63,47.64,47.57,47.59,65838.0,46.1491,46.1588,46.0909,46.1103,65838.0
2023-12-08 11:45:00,47.57,47.6,47.54,47.57,10501.0,46.0909,46.12,46.0619,46.0909,10501.0
2023-12-08 11:50:00,47.57,47.57,47.52,47.55,15031.0,46.0909,46.0909,46.0425,46.0716,15031.0
2023-12-08 11:55:00,47.54,47.57,47.53,47.55,14210.0,46.0619,46.0909,46.0522,46.0716,14210.0
2023-12-08 12:00:00,47.55,47.56,47.44,47.44,10942.0,46.0716,46.0813,45.965,45.965,10942.0
2023-12-08 12:05:00,47.44,47.55,47.44,47.53,16441.0,45.965,46.0716,45.965,46.0522,16441.0
2023-12-08 12:10:00,47.53,47.57,47.51,47.54,18895.0,46.0522,46.0909,46.0328,46.0619,18895.0
2023-12-08 12:15:00,47.54,47.6,47.54,47.59,6289.0,46.0619,46.12,46.0619,46.1103,6289.0
2023-12-08 12:20:00,47.6,47.65,47.6,47.63,11368.0,46.12,46.1685,46.12,46.1491,11368.0
2023-12-08 12:25:00,47.63,47.67,47.59,47.59,36840.0,46.1491,46.1878,46.1103,46.1103,36840.0
2023-12-08 12:30:00,47.6,47.67,47.6,47.62,26470.0,46.12,46.1878,46.12,46.1394,26470.0
2023-12-08 12:35:00,47.62,47.63,47.6,47.63,3505.0,46.1394,46.1491,46.12,46.1491,3505.0
2023-12-08 12:40:00,47.63,47.63,47.59,47.6,13765.0,46.1491,46.1491,46.1103,46.12,13765.0
2023-12-08 12:45:00,47.6,47.63,47.56,47.57,7471.0,46.12,46.1491,46.0813,46.0909,7471.0
2023-12-08 12:50:00,47.58,47.61,47.57,47.59,10089.0,46.1006,46.1297,46.0909,46.1103,10089.0
2023-12-08 12:55:00,47.59,47.61,47.59,47.59,7408.0,46.1103,46.1297,46.1103,46.1103,7408.0
2023-12-08 13:00:00,47.59,47.64,47.59,47.64,9998.0,46.1103,46.1588,46.1103,46.1588,9998.0
2023-12-08 13:05:00,47.66,47.66,47.59,47.6,10845.0,46.1781,46.1781,46.1103,46.12,10845.0
2023-12-08 13:10:00,47.6,47.66,47.59,47.66,9237.0,46.12,46.1781,46.1103,46.1781,9237.0
2023-12-08 13:15:00,47.66,47.7,47.64,47.69,13928.0,46.1781,46.2169,46.1588,46.2072,13928.0
2023-12-08 13:20:00,47.69,47.75,47.68,47.72,13454.0,46.2072,46.2653,46.1975,46.2363,13454.0
2023-12-08 13:25:00,47.72,47.76,47.72,47.76,5727.0,46.2363,46.275,46.2363,46.275,5727.0
2023-12-08 13:30:00,47.76,47.76,47.72,47.72,8229.0,46.275,46.275,46.2363,46.2363,8229.0
2023-12-08 13:35:00,47.73,47.74,47.66,47.7,12426.0,46.246,46.2557,46.1781,46.2169,12426.0
2023-12-08 13:40:00,47.69,47.7,47.67,47.7,8629.0,46.2072,46.2169,46.1878,46.2169,8629.0
2023-12-08 13:45:00,47.7,47.73,47.7,47.72,8884.0,46.2169,46.246,46.2169,46.2363,8884.0
2023-12-08 13:50:00,47.72,47.75,47.72,47.75,7609.0,46.2363,46.2653,46.2363,46.2653,7609.0
2023-12-08 13:55:00,47.74,47.75,47.72,47.72,13661.0,46.2557,46.2653,46.2363,46.2363,13661.0
2023-12-08 14:00:00,47.73,47.73,47.68,47.69,7466.0,46.246,46.246,46.1975,46.2072,7466.0
2023-12-08 14:05:00,47.7,47.7,47.64,47.65,23074.0,46.2169,46.2169,46.1588,46.1685,23074.0
2023-12-08 14:10:00,47.65,47.67,47.64,47.66,11909.0,46.1685,46.1878,46.1588,46.1781,11909.0
2023-12-08 14:15:00,47.66,47.72,47.65,47.72,9613.0,46.1781,46.2363,46.1685,46.2363,9613.0
2023-12-08 14:20:00,47.72,47.75,47.72,47.73,8391.0,46.2363,46.2653,46.2363,46.246,8391.0
2023-12-08 14:25:00,47.73,47.75,47.73,47.74,7073.0,46.246,46.2653,46.246,46.2557,7073.0
2023-12-08 14:30:00,47.75,47.77,47.75,47.75,13325.0,46.2653,46.2847,46.2653,46.2653,13325.0
2023-12-08 14:35:00,47.75,47.75,47.66,47.67,13172.0,46.2653,46.2653,46.1781,46.1878,13172.0
2023-12-08 14:40:00,47.68,47.73,47.67,47.7,15321.0,46.1975,46.246,46.1878,46.2169,15321.0
2023-12-08 14:45:00,47.69,47.73,47.68,47.72,11497.0,46.2072,46.246,46.1975,46.2363,11497.0
2023-12-08 14:50:00,47.72,47.73,47.67,47.67,14613.0,46.2363,46.246,46.1878,46.1878,14613.0
2023-12-08 14:55:00,47.68,47.69,47.66,47.66,9454.0,46.1975,46.2072,46.1781,46.1781,9454.0
2023-12-08 15:00:00,47.66,47.66,47.61,47.61,31753.0,46.1781,46.1781,46.1297,46.1297,31753.0
2023-12-08 15:05:00,47.6,47.64,47.56,47.63,16845.0,46.12,46.1588,46.0813,46.1491,16845.0
2023-12-08 15:10:00,47.63,47.65,47.6,47.61,17520.0,46.1491,46.1685,46.12,46.1297,17520.0
2023-12-08 15:15:00,47.61,47.68,47.6,47.66,19345.0,46.1297,46.1975,46.12,46.1781,19345.0
2023-12-08 15:20:00,47.66,47.69,47.63,47.64,30151.0,46.1781,46.2072,46.1491,46.1588,30151.0
2023-12-08 15:25:00,47.64,47.68,47.63,47.66,20094.0,46.1588,46.1975,46.1491,46.1781,20094.0
2023-12-08 15:30:00,47.66,47.7,47.64,47.69,38833.0,46.1781,46.2169,46.1588,46.2072,38833.0
2023-12-08 15:35:00,47.69,47.75,47.69,47.72,34607.0,46.2072,46.2653,46.2072,46.2363,34607.0
2023-12-08 15:40:00,47.71,47.73,47.68,47.72,42902.0,46.2266,46.246,46.1975,46.2363,42902.0
2023-12-08 15:45:00,47.73,47.74,47.68,47.7,76692.0,46.246,46.2557,46.1975,46.2169,76692.0
2023-12-08 15:50:00,47.7,47.72,47.67,47.71,52731.0,46.2169,46.2363,46.1878,46.2266,52731.0
2023-12-08 15:55:00,47.71,47.83,47.68,47.81,311190.0,46.2266,46.3429,46.1975,46.3235,311190.0
2023-12-11 09:30:00,47.72,47.77,47.61,47.61,31718.0,46.2363,46.2847,46.1297,46.1297,31718.0
2023-12-11 09:35:00,47.68,47.76,47.65,47.76,6771.0,46.1975,46.275,46.1685,46.275,6771.0
2023-12-11 09:40:00,47.79,47.83,47.75,47.79,5765.0,46.3041,46.3429,46.2653,46.3041,5765.0
2023-12-11 09:45:00,47.79,47.87,47.78,47.84,9259.0,46.3041,46.3816,46.2944,46.3525,9259.0
2023-12-11 09:50:00,47.84,47.85,47.73,47.74,10716.0,46.3525,46.3622,46.246,46.2557,10716.0
2023-12-11 09:55:00,47.73,47.73,47.66,47.69,11199.0,46.246,46.246,46.1781,46.2072,11199.0
2023-12-11 10:00:00,47.69,47.82,47.69,47.78,10779.0,46.2072,46.3332,46.2072,46.2944,10779.0
2023-12-11 10:05:00,47.77,47.87,47.77,47.84,6058.0,46.2847,46.3816,46.2847,46.3525,6058.0
2023-12-11 10:10:00,47.84,47.95,47.84,47.94,6957.0,46.3525,46.4591,46.3525,46.4494,6957.0
2023-12-11 10:15:00,47.95,47.97,47.9,47.9,14144.0,46.4591,46.4785,46.4107,46.4107,14144.0
2023-12-11 10:20:00,47.92,47.97,47.91,47.95,7943.0,46.4301,46.4785,46.4204,46.4591,7943.0
2023-12-11 10:25:00,47.95,47.95,47.88,47.9,12630.0,46.4591,46.4591,46.3913,46.4107,12630.0
2023-12-11 10:30:00,47.91,47.94,47.86,47.86,10873.0,46.4204,46.4494,46.3719,46.3719,10873.0
2023-12-11 10:35:00,47.86,47.86,47.8,47.84,10126.0,46.3719,46.3719,46.3138,46.3525,10126.0
2023-12-11 10:40:00,47.84,47.91,47.83,47.91,10622.0,46.3525,46.4204,46.3429,46.4204,10622.0
2023-12-11 10:45:00,47.91,47.96,47.9,47.92,9835.0,46.4204,46.4688,46.4107,46.4301,9835.0
2023-12-11 10:50:00,47.92,47.93,47.89,47.89,12958.0,46.4301,46.4398,46.401,46.401,12958.0
2023-12-11 10:55:00,47.88,47.91,47.84,47.85,14123.0,46.3913,46.4204,46.3525,46.3622,14123.0
2023-12-11 11:00:00,47.85,47.91,47.84,47.9,9440.0,46.3622,46.4204,46.3525,46.4107,9440.0
2023-12-11 11:05:00,47.9,47.96,47.89,47.89,11468.0,46.4107,46.4688,46.401,46.401,11468.0
2023-12-11 11:10:00,47.89,47.89,47.8,47.8,13867.0,46.401,46.401,46.3138,46.3138,13867.0
2023-12-11 11:15:00,47.79,47.79,47.72,47.75,13848.0,46.3041,46.3041,46.2363,46.2653,13848.0
2023-12-11 11:20:00,47.76,47.76,47.69,47.7,13797.0,46.275,46.275,46.2072,46.2169,13797.0
2023-12-11 11:25:00,47.71,47.78,47.69,47.78,9586.0,46.2266,46.2944,46.2072,46.2944,9586.0
2023-12-11 11:30:00,47.78,47.82,47.75,47.81,14398.0,46.2944,46.3332,46.2653,46.3235,14398.0
2023-12-11 11:35:00,47.8,47.88,47.8,47.88,8797.0,46.3138,46.3913,46.3138,46.3913,8797.0
2023-12-11 11:40:00,47.88,47.89,47.84,47.87,11156.0,46.3913,46.401,46.3525,46.3816,11156.0
2023-12-11 11:45:00,47.87,47.93,47.87,47.93,6812.0,46.3816,46.4398,46.3816,46.4398,6812.0
2023-12-11 11:50:00,47.93,47.95,47.92,47.94,10087.0,46.4398,46.4591,46.4301,46.4494,10087.0
2023-12-11 11:55:00,47.95,47.95,47.93,47.95,13037.0,46.4591,46.4591,46.4398,46.4591,13037.0
2023-12-11 12:00:00,47.95,47.96,47.92,47.92,18011.0,46.4591,46.4688,46.4301,46.4301,18011.0
2023-12-11 12:05:00,47.93,47.93,47.83,47.84,14183.0,46.4398,46.4398,46.3429,46.3525,14183.0
2023-12-11 12:10:00,47.84,47.87,47.83,47.84,6990.0,46.3525,46.3816,46.3429,46.3525,6990.0
2023-12-11 12:15:00,47.83,47.83,47.79,47.82,7147.0,46.3429,46.3429,46.3041,46.3332,7147.0
2023-12-11 12:20:00,47.82,47.82,47.78,47.8,8180.0,46.3332,46.3332,46.2944,46.3138,8180.0
2023-12-11 12:25:00,47.8,47.86,47.79,47.85,13639.0,46.3138,46.3719,46.3041,46.3622,13639.0
2023-12-11 12:30:00,47.84,47.85,47.79,47.83,15604.0,46.3525,46.3622,46.3041,46.3429,15604.0
2023-12-11 12:35:00,47.83,47.87,47.83,47.84,7511.0,46.3429,46.3816,46.3429,46.3525,7511.0
2023-12-11 12:40:00,47.84,47.86,47.81,47.82,11504.0,46.3525,46.3719,46.3235,46.3332,11504.0
2023-12-11 12:45:00,47.82,47.82,47.77,47.78,9032.0,46.3332,46.3332,46.2847,46.2944,9032.0
2023-12-11 12:50:00,47.77,47.78,47.72,47.74,6841.0,46.2847,46.2944,46.2363,46.2557,6841.0
2023-12-11 12:55:00,47.75,47.78,47.74,47.77,11450.0,46.2653,46.2944,46.2557,46.2847,11450.0
2023-12-11 13:00:00,47.77,47.77,47.68,47.74,17197.0,46.2847,46.2847,46.1975,46.2557,17197.0
2023-12-11 13:05:00,47.75,47.76,47.68,47.68,12725.0,46.2653,46.275,46.1975,46.1975,12725.0
2023-12-11 13:10:00,47.68,47.7,47.67,47.69,7057.0,46.1975,46.2169,46.1878,46.2072,7057.0
2023-12-11 13:15:00,47.68,47.77,47.68,47.76,15194.0,46.1975,46.2847,46.1975,46.275,15194.0
2023-12-11 13:20:00,47.76,47.8,47.76,47.8,8218.0,46.275,46.3138,46.275,46.3138,8218.0
2023-12-11 13:25:00,47.8,47.82,47.77,47.81,12470.0,46.3138,46.3332,46.2847,46.3235,12470.0
2023-12-11 13:30:00,47.82,47.82,47.79,47.81,9041.0,46.3332,46.3332,46.3041,46.3235,9041.0
2023-12-11 13:35:00,47.81,47.83,47.79,47.82,17649.0,46.3235,46.3429,46.3041,46.3332,17649.0
2023-12-11 13:40:00,47.83,47.83,47.81,47.81,9918.0,46.3429,46.3429,46.3235,46.3235,9918.0
2023-12-11 13:45:00,47.8,47.81,47.77,47.8,8397.0,46.3138,46.3235,46.2847,46.3138,8397.0
2023-12-11 13:50:00,47.8,47.84,47.79,47.79,11076.0,46.3138,46.3525,46.3041,46.3041,11076.0
2023-12-11 13:55:00,47.79,47.84,47.79,47.84,8650.0,46.3041,46.3525,46.3041,46.3525,8650.0
2023-12-11 14:00:00,47.83,47.86,47.83,47.84,5861.0,46.3429,46.3719,46.3429,46.3525,5861.0
2023-12-11 14:05:00,47.84,47.84,47.81,47.84,8626.0,46.3525,46.3525,46.3235,46.3525,8626.0
2023-12-11 14:10:00,47.83,47.93,47.83,47.93,7426.0,46.3429,46.4398,46.3429,46.4398,7426.0
2023-12-11 14:15:00,47.93,47.93,47.88,47.9,9913.0,46.4398,46.4398,46.3913,46.4107,9913.0
2023-12-11 14:20:00,47.9,47.95,47.89,47.94,6464.0,46.4107,46.4591,46.401,46.4494,6464.0
2023-12-11 14:25:00,47.95,47.96,47.92,47.95,6538.0,46.4591,46.4688,46.4301,46.4591,6538.0
2023-12-11 14:30:00,47.95,47.97,47.93,47.97,9848.0,46.4591,46.4785,46.4398,46.4785,9848.0
2023-12-11 14:35:00,47.97,47.97,47.95,47.96,6631.0,46.4785,46.4785,46.4591,46.4688,6631.0
2023-12-11 14:40:00,47.96,47.97,47.92,47.93,7691.0,46.4688,46.4785,46.4301,46.4398,7691.0
2023-12-11 14:45:00,47.93,47.94,47.87,47.9,14528.0,46.4398,46.4494,46.3816,46.4107,14528.0
2023-12-11 14:50:00,47.91,47.91,47.88,47.88,7015.0,46.4204,46.4204,46.3913,46.3913,7015.0
2023-12-11 14:55:00,47.88,47.89,47.87,47.88,5813.0,46.3913,46.401,46.3816,46.3913,5813.0
2023-12-11 15:00:00,47.88,47.89,47.84,47.86,12615.0,46.3913,46.401,46.3525,46.3719,12615.0
2023-12-11 15:05:00,47.86,47.86,47.8,47.82,18963.0,46.3719,46.3719,46.3138,46.3332,18963.0
2023-12-11 15:10:00,47.82,47.9,47.81,47.9,14848.0,46.3332,46.4107,46.3235,46.4107,14848.0
2023-12-11 15:15:00,47.9,47.92,47.87,47.91,19481.0,46.4107,46.4301,46.3816,46.4204,19481.0
2023-12-11 15:20:00,47.91,47.92,47.86,47.89,19985.0,46.4204,46.4301,46.3719,46.401,19985.0
2023-12-11 15:25:00,47.89,47.9,47.84,47.84,19909.0,46.401,46.4107,46.3525,46.3525,19909.0
2023-12-11 15:30:00,47.84,47.87,47.82,47.87,26464.0,46.3525,46.3816,46.3332,46.3816,26464.0
2023-12-11 15:35:00,47.87,47.94,47.86,47.93,26025.0,46.3816,46.4494,46.3719,46.4398,26025.0
2023-12-11 15:40:00,47.93,47.96,47.87,47.88,36471.0,46.4398,46.4688,46.3816,46.3913,36471.0
2023-12-11 15:45:00,47.88,47.89,47.84,47.89,38508.0,46.3913,46.401,46.3525,46.401,38508.0
2023-12-11 15:50:00,47.89,47.9,47.79,47.8,58747.0,46.401,46.4107,46.3041,46.3138,58747.0
2023-12-11 15:55:00,47.8,47.89,47.8,47.88,121126.0,46.3138,46.401,46.3138,46.3913,121126.0
2023-12-12 09:30:00,47.71,47.71,47.6,47.61,30178.0,46.2266,46.2266,46.12,46.1297,30178.0
2023-12-12 09:35:00,47.61,47.72,47.59,47.72,8166.0,46.1297,46.2363,46.1103,46.2363,8166.0
2023-12-12 09:40:00,47.72,47.84,47.69,47.83,16377.0,46.2363,46.3525,46.2072,46.3429,16377.0
2023-12-12 09:45:00,47.84,47.84,47.7,47.81,11775.0,46.3525,46.3525,46.2169,46.3235,11775.0
2023-12-12 09:50:00,47.8,48.0,47.8,48.0,13605.0,46.3138,46.5076,46.3138,46.5076,13605.0
2023-12-12 09:55:00,47.99,48.0,47.91,47.96,8850.0,46.4979,46.5076,46.4204,46.4688,8850.0
2023-12-12 10:00:00,48.03,48.18,48.03,48.18,13443.0,46.5366,46.682,46.5366,46.682,13443.0
2023-12-12 10:05:00,48.22,48.35,48.22,48.35,18978.0,46.7207,46.8467,46.7207,46.8467,18978.0
2023-12-12 10:10:00,48.35,48.41,48.32,48.41,14110.0,46.8467,46.9048,46.8176,46.9048,14110.0
2023-12-12 10:15:00,48.41,48.41,48.29,48.31,21408.0,46.9048,46.9048,46.7886,46.8079,21408.0
2023-12-12 10:20:00,48.31,48.47,48.31,48.45,17287.0,46.8079,46.963,46.8079,46.9436,17287.0
2023-12-12 10:25:00,48.45,48.5,48.44,48.47,20545.0,46.9436,46.992,46.9339,46.963,20545.0
2023-12-12 10:30:00,48.48,48.51,48.41,48.44,15362.0,46.9726,47.0017,46.9048,46.9339,15362.0
2023-12-12 10:35:00,48.45,48.53,48.45,48.46,20035.0,46.9436,47.0211,46.9436,46.9533,20035.0
2023-12-12 10:40:00,48.47,48.47,48.42,48.44,18209.0,46.963,46.963,46.9145,46.9339,18209.0
2023-12-12 10:45:00,48.44,48.46,48.32,48.32,26327.0,46.9339,46.9533,46.8176,46.8176,26327.0
2023-12-12 10:50:00,48.31,48.31,48.18,48.2,11942.0,46.8079,46.8079,46.682,46.7014,11942.0
2023-12-12 10:55:00,48.19,48.22,48.16,48.19,11771.0,46.6917,46.7207,46.6626,46.6917,11771.0
2023-12-12 11:00:00,48.2,48.21,48.15,48.2,32296.0,46.7014,46.711,46.6529,46.7014,32296.0
2023-12-12 11:05:00,48.21,48.23,48.16,48.23,17820.0,46.711,46.7304,46.6626,46.7304,17820.0
2023-12-12 11:10:00,48.23,48.29,48.22,48.29,22618.0,46.7304,46.7886,46.7207,46.7886,22618.0
2023-12-12 11:15:00,48.3,48.37,48.21,48.35,35116.0,46.7982,46.8661,46.711,46.8467,35116.0
2023-12-12 11:20:00,48.34,48.36,48.29,48.35,40950.0,46.837,46.8564,46.7886,46.8467,40950.0
2023-12-12 11:25:00,48.35,48.42,48.35,48.39,22604.0,46.8467,46.9145,46.8467,46.8854,22604.0
2023-12-12 11:30:00,48.39,48.39,48.31,48.39,17030.0,46.8854,46.8854,46.8079,46.8854,17030.0
2023-12-12 11:35:00,48.39,48.49,48.39,48.46,24298.0,46.8854,46.9823,46.8854,46.9533,24298.0
2023-12-12 11:40:00,48.46,48.54,48.46,48.53,15995.0,46.9533,47.0308,46.9533,47.0211,15995.0
2023-12-12 11:45:00,48.52,48.55,48.48,48.54,23557.0,47.0114,47.0405,46.9726,47.0308,23557.0
2023-12-12 11:50:00,48.54,48.55,48.52,48.53,24473.0,47.0308,47.0405,47.0114,47.0211,24473.0
2023-12-12 11:55:00,48.53,48.54,48.45,48.46,30508.0,47.0211,47.0308,46.9436,46.9533,30508.0
2023-12-12 12:00:00,48.46,48.46,48.4,48.45,15002.0,46.9533,46.9533,46.8951,46.9436,15002.0
2023-12-12 12:05:00,48.45,48.46,48.37,48.4,20655.0,46.9436,46.9533,46.8661,46.8951,20655.0
2023-12-12 12:10:00,48.4,48.43,48.4,48.42,18725.0,46.8951,46.9242,46.8951,46.9145,18725.0
2023-12-12 12:15:00,48.42,48.49,48.42,48.46,17890.0,46.9145,46.9823,46.9145,46.9533,17890.0
2023-12-12 12:20:00,48.47,48.53,48.46,48.53,17819.0,46.963,47.0211,46.9533,47.0211,17819.0
2023-12-12 12:25:00,48.54,48.56,48.52,48.54,22343.0,47.0308,47.0502,47.0114,47.0308,22343.0
2023-12-12 12:30:00,48.53,48.55,48.48,48.48,13805.0,47.0211,47.0405,46.9726,46.9726,13805.0
2023-12-12 12:35:00,48.47,48.48,48.44,48.47,18447.0,46.963,46.9726,46.9339,46.963,18447.0
2023-12-12 12:40:00,48.47,48.54,48.46,48.52,12367.0,46.963,47.0308,46.9533,47.0114,12367.0
2023-12-12 12:45:00,48.52,48.54,48.48,48.48,18124.0,47.0114,47.0308,46.9726,46.9726,18124.0
2023-12-12 12:50:00,48.47,48.49,48.45,48.47,8129.0,46.963,46.9823,46.9436,46.963,8129.0
2023-12-12 12:55:00,48.47,48.52,48.47,48.51,10069.0,46.963,47.0114,46.963,47.0017,10069.0
2023-12-12 13:00:00,48.52,48.6,48.51,48.54,24037.0,47.0114,47.0889,47.0017,47.0308,24037.0
2023-12-12 13:05:00,48.53,48.63,48.53,48.61,14134.0,47.0211,47.118,47.0211,47.0986,14134.0
2023-12-12 13:10:00,48.61,48.63,48.59,48.62,17841.0,47.0986,47.118,47.0792,47.1083,17841.0
2023-12-12 13:15:00,48.63,48.68,48.63,48.65,18099.0,47.118,47.1664,47.118,47.1374,18099.0
2023-12-12 13:20:00,48.65,48.69,48.62,48.68,12249.0,47.1374,47.1761,47.1083,47.1664,12249.0
2023-12-12 13:25:00,48.68,48.7,48.67,48.69,27606.0,47.1664,47.1858,47.1567,47.1761,27606.0
2023-12-12 13:30:00,48.69,48.7,48.63,48.67,39074.0,47.1761,47.1858,47.118,47.1567,39074.0
2023-12-12 13:35:00,48.66,48.66,48.63,48.65,14286.0,47.1471,47.1471,47.118,47.1374,14286.0
2023-12-12 13:40:00,48.65,48.65,48.63,48.63,14817.0,47.1374,47.1374,47.118,47.118,14817.0
2023-12-12 13:45:00,48.64,48.68,48.63,48.67,13263.0,47.1277,47.1664,47.118,47.1567,13263.0
2023-12-12 13:50:00,48.66,48.68,48.63,48.68,10887.0,47.1471,47.1664,47.118,47.1664,10887.0
2023-12-12 13:55:00,48.68,48.73,48.67,48.71,23472.0,47.1664,47.2149,47.1567,47.1955,23472.0
2023-12-12 14:00:00,48.71,48.75,48.71,48.75,14900.0,47.1955,47.2343,47.1955,47.2343,14900.0
2023-12-12 14:05:00,48.75,48.75,48.69,48.69,18270.0,47.2343,47.2343,47.1761,47.1761,18270.0
2023-12-12 14:10:00,48.69,48.81,48.68,48.77,26030.0,47.1761,47.2924,47.1664,47.2536,26030.0
2023-12-12 14:15:00,48.77,48.8,48.76,48.78,19574.0,47.2536,47.2827,47.2439,47.2633,19574.0
2023-12-12 14:20:00,48.78,48.78,48.73,48.75,23279.0,47.2633,47.2633,47.2149,47.2343,23279.0
2023-12-12 14:25:00,48.75,48.75,48.67,48.68,8377.0,47.2343,47.2343,47.1567,47.1664,8377.0
2023-12-12 14:30:00,48.67,48.67,48.61,48.61,9876.0,47.1567,47.1567,47.0986,47.0986,9876.0
2023-12-12 14:35:00,48.6,48.61,48.56,48.59,8270.0,47.0889,47.0986,47.0502,47.0792,8270.0
2023-12-12 14:40:00,48.59,48.65,48.58,48.64,24982.0,47.0792,47.1374,47.0695,47.1277,24982.0
2023-12-12 14:45:00,48.65,48.69,48.62,48.63,26536.0,47.1374,47.1761,47.1083,47.118,26536.0
2023-12-12 14:50:00,48.63,48.63,48.59,48.61,9651.0,47.118,47.118,47.0792,47.0986,9651.0
2023-12-12 14:55:00,48.61,48.66,48.6,48.66,11025.0,47.0986,47.1471,47.0889,47.1471,11025.0
2023-12-12 15:00:00,48.66,48.7,48.62,48.7,19718.0,47.1471,47.1858,47.1083,47.1858,19718.0
2023-12-12 15:05:00,48.7,48.71,48.68,48.7,20768.0,47.1858,47.1955,47.1664,47.1858,20768.0
2023-12-12 15:10:00,48.7,48.71,48.66,48.68,16471.0,47.1858,47.1955,47.1471,47.1664,16471.0
2023-12-12 15:15:00,48.68,48.71,48.66,48.66,30847.0,47.1664,47.1955,47.1471,47.1471,30847.0
2023-12-12 15:20:00,48.67,48.71,48.67,48.7,15753.0,47.1567,47.1955,47.1567,47.1858,15753.0
2023-12-12 15:25:00,48.7,48.76,48.69,48.73,38339.0,47.1858,47.2439,47.1761,47.2149,38339.0
2023-12-12 15:30:00,48.73,48.74,48.69,48.69,23965.0,47.2149,47.2246,47.1761,47.1761,23965.0
2023-12-12 15:35:00,48.69,48.69,48.65,48.66,23747.0,47.1761,47.1761,47.1374,47.1471,23747.0
2023-12-12 15:40:00,48.66,48.68,48.63,48.64,38054.0,47.1471,47.1664,47.118,47.1277,38054.0
2023-12-12 15:45:00,48.64,48.65,48.58,48.63,58547.0,47.1277,47.1374,47.0695,47.118,58547.0
2023-12-12 15:50:00,48.62,48.68,48.61,48.62,86198.0,47.1083,47.1664,47.0986,47.1083,86198.0
2023-12-12 15:55:00,48.62,48.72,48.6,48.72,257755.0,47.1083,47.2052,47.0889,47.2052,257755.0
2023-12-13 09:30:00,48.7,48.75,48.5,48.53,24153.0,47.1858,47.2343,46.992,47.0211,24153.0
2023-12-13 09:35:00,48.55,48.64,48.46,48.5,14259.0,47.0405,47.1277,46.9533,46.992,14259.0
2023-12-13 09:40:00,48.5,48.67,48.49,48.66,8694.0,46.992,47.1567,46.9823,47.1471,8694.0
2023-12-13 09:45:00,48.64,48.7,48.6,48.68,5459.0,47.1277,47.1858,47.0889,47.1664,5459.0
2023-12-13 09:50:00,48.71,48.75,48.65,48.66,6509.0,47.1955,47.2343,47.1374,47.1471,6509.0
2023-12-13 09:55:00,48.67,48.72,48.66,48.72,8185.0,47.1567,47.2052,47.1471,47.2052,8185.0
2023-12-13 10:00:00,48.72,48.79,48.69,48.78,5867.0,47.2052,47.273,47.1761,47.2633,5867.0
2023-12-13 10:05:00,48.79,48.9,48.78,48.86,16691.0,47.273,47.3796,47.2633,47.3408,16691.0
2023-12-13 10:10:00,48.86,48.87,48.77,48.77,16778.0,47.3408,47.3505,47.2536,47.2536,16778.0
2023-12-13 10:15:00,48.79,48.8,48.73,48.74,9476.0,47.273,47.2827,47.2149,47.2246,9476.0
2023-12-13 10:20:00,48.74,48.81,48.73,48.77,8404.0,47.2246,47.2924,47.2149,47.2536,8404.0
2023-12-13 10:25:00,48.78,48.84,48.78,48.81,7177.0,47.2633,47.3215,47.2633,47.2924,7177.0
2023-12-13 10:30:00,48.8,48.84,48.78,48.84,7855.0,47.2827,47.3215,47.2633,47.3215,7855.0
2023-12-13 10:35:00,48.84,48.91,48.84,48.88,6967.0,47.3215,47.3893,47.3215,47.3602,6967.0
2023-12-13 10:40:00,48.88,48.93,48.87,48.92,9373.0,47.3602,47.4087,47.3505,47.399,9373.0
2023-12-13 10:45:00,48.91,48.98,48.91,48.93,9446.0,47.3893,47.4571,47.3893,47.4087,9446.0
2023-12-13 10:50:00,48.94,48.94,48.88,48.91,7379.0,47.4183,47.4183,47.3602,47.3893,7379.0
2023-12-13 10:55:00,48.91,48.91,48.86,48.87,11662.0,47.3893,47.3893,47.3408,47.3505,11662.0
2023-12-13 11:00:00,48.87,48.9,48.86,48.87,8099.0,47.3505,47.3796,47.3408,47.3505,8099.0
2023-12-13 11:05:00,48.87,48.93,48.87,48.92,5471.0,47.3505,47.4087,47.3505,47.399,5471.0
2023-12-13 11:10:00,48.91,48.92,48.8,48.8,321434.0,47.3893,47.399,47.2827,47.2827,321434.0
2023-12-13 11:15:00,48.8,48.86,48.77,48.84,40098.0,47.2827,47.3408,47.2536,47.3215,40098.0
2023-12-13 11:20:00,48.84,48.87,48.81,48.82,11122.0,47.3215,47.3505,47.2924,47.3021,11122.0
2023-12-13 11:25:00,48.81,48.82,48.73,48.74,11055.0,47.2924,47.3021,47.2149,47.2246,11055.0
2023-12-13 11:30:00,48.75,48.78,48.68,48.7,12717.0,47.2343,47.2633,47.1664,47.1858,12717.0
2023-12-13 11:35:00,48.7,48.75,48.69,48.75,14154.0,47.1858,47.2343,47.1761,47.2343,14154.0
2023-12-13 11:40:00,48.75,48.75,48.69,48.7,9459.0,47.2343,47.2343,47.1761,47.1858,9459.0
2023-12-13 11:45:00,48.7,48.82,48.69,48.8,14892.0,47.1858,47.3021,47.1761,47.2827,14892.0
2023-12-13 11:50:00,48.79,48.79,48.76,48.78,8705.0,47.273,47.273,47.2439,47.2633,8705.0
2023-12-13 11:55:00,48.78,48.82,48.76,48.81,12288.0,47.2633,47.3021,47.2439,47.2924,12288.0
2023-12-13 12:00:00,48.8,48.8,48.77,48.78,8861.0,47.2827,47.2827,47.2536,47.2633,8861.0
2023-12-13 12:05:00,48.78,48.78,48.75,48.77,7114.0,47.2633,47.2633,47.2343,47.2536,7114.0
2023-12-13 12:10:00,48.76,48.77,48.74,48.75,9064.0,47.2439,47.2536,47.2246,47.2343,9064.0
2023-12-13 12:15:00,48.76,48.78,48.74,48.75,12624.0,47.2439,47.2633,47.2246,47.2343,12624.0
2023-12-13 12:20:00,48.75,48.76,48.74,48.75,5662.0,47.2343,47.2439,47.2246,47.2343,5662.0
2023-12-13 12:25:00,48.75,48.75,48.71,48.73,13704.0,47.2343,47.2343,47.1955,47.2149,13704.0
2023-12-13 12:30:00,48.73,48.82,48.73,48.82,14336.0,47.2149,47.3021,47.2149,47.3021,14336.0
2023-12-13 12:35:00,48.83,48.83,48.77,48.78,9057.0,47.3118,47.3118,47.2536,47.2633,9057.0
2023-12-13 12:40:00,48.78,48.79,48.77,48.79,6024.0,47.2633,47.273,47.2536,47.273,6024.0
2023-12-13 12:45:00,48.79,48.87,48.77,48.86,14755.0,47.273,47.3505,47.2536,47.3408,14755.0
2023-12-13 12:50:00,48.87,48.88,48.82,48.84,14087.0,47.3505,47.3602,47.3021,47.3215,14087.0
2023-12-13 12:55:00,48.84,48.84,48.78,48.8,8813.0,47.3215,47.3215,47.2633,47.2827,8813.0
2023-12-13 13:00:00,48.8,48.83,48.8,48.82,7752.0,47.2827,47.3118,47.2827,47.3021,7752.0
2023-12-13 13:05:00,48.83,48.84,48.81,48.82,9849.0,47.3118,47.3215,47.2924,47.3021,9849.0
2023-12-13 13:10:00,48.82,48.82,48.8,48.8,6211.0,47.3021,47.3021,47.2827,47.2827,6211.0
2023-12-13 13:15:00,48.8,48.81,48.78,48.79,13801.0,47.2827,47.2924,47.2633,47.273,13801.0
2023-12-13 13:20:00,48.8,48.8,48.78,48.79,4638.0,47.2827,47.2827,47.2633,47.273,4638.0
2023-12-13 13:25:00,48.79,48.86,48.78,48.84,13955.0,47.273,47.3408,47.2633,47.3215,13955.0
2023-12-13 13:30:00,48.84,48.84,48.83,48.83,5051.0,47.3215,47.3215,47.3118,47.3118,5051.0
2023-12-13 13:35:00,48.84,48.85,48.81,48.82,10627.0,47.3215,47.3311,47.2924,47.3021,10627.0
2023-12-13 13:40:00,48.81,48.82,48.79,48.8,8089.0,47.2924,47.3021,47.273,47.2827,8089.0
2023-12-13 13:45:00,48.8,48.84,48.8,48.84,16359.0,47.2827,47.3215,47.2827,47.3215,16359.0
2023-12-13 13:50:00,48.84,48.85,48.78,48.78,104409.0,47.3215,47.3311,47.2633,47.2633,104409.0
2023-12-13 13:55:00,48.79,48.79,48.73,48.75,22868.0,47.273,47.273,47.2149,47.2343,22868.0
2023-12-13 14:00:00,48.76,48.93,48.76,48.91,26782.0,47.2439,47.4087,47.2439,47.3893,26782.0
2023-12-13 14:05:00,48.91,48.94,48.9,48.91,19222.0,47.3893,47.4183,47.3796,47.3893,19222.0
2023-12-13 14:10:00,48.91,48.93,48.86,48.86,22755.0,47.3893,47.4087,47.3408,47.3408,22755.0
2023-12-13 14:15:00,48.86,48.94,48.85,48.89,14930.0,47.3408,47.4183,47.3311,47.3699,14930.0
2023-12-13 14:20:00,48.9,48.92,48.88,48.88,15670.0,47.3796,47.399,47.3602,47.3602,15670.0
2023-12-13 14:25:00,48.88,48.93,48.87,48.93,16295.0,47.3602,47.4087,47.3505,47.4087,16295.0
2023-12-13 14:30:00,48.93,48.94,48.91,48.93,15714.0,47.4087,47.4183,47.3893,47.4087,15714.0
2023-12-13 14:35:00,48.93,49.05,48.92,49.04,30786.0,47.4087,47.5249,47.399,47.5152,30786.0
2023-12-13 14:40:00,49.05,49.05,48.99,49.04,43578.0,47.5249,47.5249,47.4668,47.5152,43578.0
2023-12-13 14:45:00,49.04,49.07,48.99,49.05,30757.0,47.5152,47.5443,47.4668,47.5249,30757.0
2023-12-13 14:50:00,49.06,49.13,49.02,49.04,29764.0,47.5346,47.6024,47.4959,47.5152,29764.0
2023-12-13 14:55:00,49.04,49.1,49.0,49.06,30865.0,47.5152,47.5734,47.4765,47.5346,30865.0
2023-12-13 15:00:00,49.07,49.17,49.04,49.08,155281.0,47.5443,47.6412,47.5152,47.554,155281.0
2023-12-13 15:05:00,49.08,49.09,48.94,48.94,43937.0,47.554,47.5637,47.4183,47.4183,43937.0
2023-12-13 15:10:00,48.94,48.94,48.77,48.78,35187.0,47.4183,47.4183,47.2536,47.2633,35187.0
2023-12-13 15:15:00,48.78,48.8,48.69,48.7,63405.0,47.2633,47.2827,47.1761,47.1858,63405.0
2023-12-13 15:20:00,48.7,48.75,48.63,48.66,42971.0,47.1858,47.2343,47.118,47.1471,42971.0
2023-12-13 15:25:00,48.66,48.73,48.6,48.73,28598.0,47.1471,47.2149,47.0889,47.2149,28598.0
2023-12-13 15:30:00,48.73,48.87,48.72,48.87,33162.0,47.2149,47.3505,47.2052,47.3505,33162.0
2023-12-13 15:35:00,48.87,48.94,48.86,48.89,49543.0,47.3505,47.4183,47.3408,47.3699,49543.0
2023-12-13 15:40:00,48.9,48.9,48.82,48.86,42514.0,47.3796,47.3796,47.3021,47.3408,42514.0
2023-12-13 15:45:00,48.87,48.88,48.79,48.86,68461.0,47.3505,47.3602,47.273,47.3408,68461.0
2023-12-13 15:50:00,48.86,48.87,48.72,48.73,73251.0,47.3408,47.3505,47.2052,47.2149,73251.0
2023-12-13 15:55:00,48.73,48.81,48.72,48.75,242334.0,47.2149,47.2924,47.2052,47.2343,242334.0
2023-12-14 09:30:00,48.97,49.14,48.93,48.98,31767.0,47.4474,47.6121,47.4087,47.4571,31767.0
2023-12-14 09:35:00,48.95,49.03,48.86,48.87,13987.0,47.428,47.5055,47.3408,47.3505,13987.0
2023-12-14 09:40:00,48.87,48.94,48.83,48.91,8348.0,47.3505,47.4183,47.3118,47.3893,8348.0
2023-12-14 09:45:00,48.9,48.91,48.8,48.81,17647.0,47.3796,47.3893,47.2827,47.2924,17647.0
2023-12-14 09:50:00,48.82,48.83,48.56,48.56,8853.0,47.3021,47.3118,47.0502,47.0502,8853.0
2023-12-14 09:55:00,48.55,48.63,48.52,48.58,11841.0,47.0405,47.118,47.0114,47.0695,11841.0
2023-12-14 10:00:00,48.59,48.63,48.56,48.62,19688.0,47.0792,47.118,47.0502,47.1083,19688.0
2023-12-14 10:05:00,48.62,48.85,48.59,48.85,16240.0,47.1083,47.3311,47.0792,47.3311,16240.0
2023-12-14 10:10:00,48.86,49.1,48.85,49.07,19581.0,47.3408,47.5734,47.3311,47.5443,19581.0
2023-12-14 10:15:00,49.07,49.17,48.97,48.97,19327.0,47.5443,47.6412,47.4474,47.4474,19327.0
2023-12-14 10:20:00,48.96,49.03,48.88,48.93,29934.0,47.4377,47.5055,47.3602,47.4087,29934.0
2023-12-14 10:25:00,48.93,48.99,48.88,48.92,19241.0,47.4087,47.4668,47.3602,47.399,19241.0
2023-12-14 10:30:00,48.94,48.99,48.92,48.93,29196.0,47.4183,47.4668,47.399,47.4087,29196.0
2023-12-14 10:35:00,48.92,48.92,48.78,48.8,15575.0,47.399,47.399,47.2633,47.2827,15575.0
2023-12-14 10:40:00,48.81,48.81,48.66,48.68,15126.0,47.2924,47.2924,47.1471,47.1664,15126.0
2023-12-14 10:45:00,48.68,48.78,48.66,48.78,22188.0,47.1664,47.2633,47.1471,47.2633,22188.0
2023-12-14 10:50:00,48.77,48.81,48.72,48.72,16597.0,47.2536,47.2924,47.2052,47.2052,16597.0
2023-12-14 10:55:00,48.74,48.76,48.66,48.7,17036.0,47.2246,47.2439,47.1471,47.1858,17036.0
2023-12-14 11:00:00,48.71,48.76,48.68,48.72,20393.0,47.1955,47.2439,47.1664,47.2052,20393.0
2023-12-14 11:05:00,48.74,48.78,48.71,48.75,20084.0,47.2246,47.2633,47.1955,47.2343,20084.0
2023-12-14 11:10:00,48.74,48.8,48.64,48.64,23716.0,47.2246,47.2827,47.1277,47.1277,23716.0
2023-12-14 11:15:00,48.63,48.63,48.58,48.59,14457.0,47.118,47.118,47.0695,47.0792,14457.0
2023-12-14 11:20:00,48.59,48.6,48.5,48.53,20099.0,47.0792,47.0889,46.992,47.0211,20099.0
2023-12-14 11:25:00,48.54,48.59,48.51,48.53,44054.0,47.0308,47.0792,47.0017,47.0211,44054.0
2023-12-14 11:30:00,48.53,48.54,48.48,48.5,19123.0,47.0211,47.0308,46.9726,46.992,19123.0
2023-12-14 11:35:00,48.51,48.57,48.43,48.57,20148.0,47.0017,47.0599,46.9242,47.0599,20148.0
2023-12-14 11:40:00,48.57,48.62,48.53,48.59,27597.0,47.0599,47.1083,47.0211,47.0792,27597.0
2023-12-14 11:45:00,48.6,48.65,48.6,48.63,14498.0,47.0889,47.1374,47.0889,47.118,14498.0
2023-12-14 11:50:00,48.64,48.65,48.55,48.55,15394.0,47.1277,47.1374,47.0405,47.0405,15394.0
2023-12-14 11:55:00,48.55,48.61,48.53,48.6,20520.0,47.0405,47.0986,47.0211,47.0889,20520.0
2023-12-14 12:00:00,48.6,48.7,48.6,48.68,58584.0,47.0889,47.1858,47.0889,47.1664,58584.0
2023-12-14 12:05:00,48.69,48.69,48.65,48.67,14593.0,47.1761,47.1761,47.1374,47.1567,14593.0
2023-12-14 12:10:00,48.67,48.69,48.66,48.67,14194.0,47.1567,47.1761,47.1471,47.1567,14194.0
2023-12-14 12:15:00,48.67,48.67,48.51,48.52,18782.0,47.1567,47.1567,47.0017,47.0114,18782.0
2023-12-14 12:20:00,48.52,48.53,48.4,48.41,18239.0,47.0114,47.0211,46.8951,46.9048,18239.0
2023-12-14 12:25:00,48.43,48.46,48.41,48.45,12118.0,46.9242,46.9533,46.9048,46.9436,12118.0
2023-12-14 12:30:00,48.45,48.46,48.42,48.45,16794.0,46.9436,46.9533,46.9145,46.9436,16794.0
2023-12-14 12:35:00,48.46,48.52,48.45,48.5,15183.0,46.9533,47.0114,46.9436,46.992,15183.0
2023-12-14 12:40:00,48.5,48.54,48.46,48.46,18039.0,46.992,47.0308,46.9533,46.9533,18039.0
2023-12-14 12:45:00,48.45,48.49,48.3,48.48,35975.0,46.9436,46.9823,46.7982,46.9726,35975.0
2023-12-14 12:50:00,48.5,48.57,48.39,48.4,19444.0,46.992,47.0599,46.8854,46.8951,19444.0
2023-12-14 12:55:00,48.41,48.41,48.28,48.31,18002.0,46.9048,46.9048,46.7789,46.8079,18002.0
2023-12-14 13:00:00,48.32,48.35,48.26,48.34,17985.0,46.8176,46.8467,46.7595,46.837,17985.0
2023-12-14 13:05:00,48.35,48.41,48.31,48.34,15062.0,46.8467,46.9048,46.8079,46.837,15062.0
2023-12-14 13:10:00,48.35,48.38,48.3,48.38,15533.0,46.8467,46.8758,46.7982,46.8758,15533.0
2023-12-14 13:15:00,48.38,48.41,48.31,48.36,23877.0,46.8758,46.9048,46.8079,46.8564,23877.0
2023-12-14 13:20:00,48.36,48.38,48.31,48.32,11283.0,46.8564,46.8758,46.8079,46.8176,11283.0
2023-12-14 13:25:00,48.31,48.31,48.23,48.24,16679.0,46.8079,46.8079,46.7304,46.7401,16679.0
2023-12-14 13:30:00,48.23,48.3,48.22,48.24,44400.0,46.7304,46.7982,46.7207,46.7401,44400.0
2023-12-14 13:35:00,48.24,48.24,48.18,48.21,15556.0,46.7401,46.7401,46.682,46.711,15556.0
2023-12-14 13:40:00,48.21,48.21,48.14,48.14,15222.0,46.711,46.711,46.6432,46.6432,15222.0
2023-12-14 13:45:00,48.14,48.17,48.05,48.07,44583.0,46.6432,46.6723,46.556,46.5754,44583.0
2023-12-14 13:50:00,48.06,48.11,48.04,48.06,18017.0,46.5657,46.6142,46.5463,46.5657,18017.0
2023-12-14 13:55:00,48.08,48.14,48.04,48.13,22613.0,46.5851,46.6432,46.5463,46.6335,22613.0
2023-12-14 14:00:00,48.12,48.16,48.08,48.09,21216.0,46.6238,46.6626,46.5851,46.5948,21216.0
2023-12-14 14:05:00,48.08,48.09,48.0,48.03,25518.0,46.5851,46.5948,46.5076,46.5366,25518.0
2023-12-14 14:10:00,48.03,48.07,48.0,48.05,19329.0,46.5366,46.5754,46.5076,46.556,19329.0
2023-12-14 14:15:00,48.05,48.11,48.03,48.09,20876.0,46.556,46.6142,46.5366,46.5948,20876.0
2023-12-14 14:20:00,48.09,48.09,48.04,48.07,23995.0,46.5948,46.5948,46.5463,46.5754,23995.0
2023-12-14 14:25:00,48.07,48.08,47.96,47.96,21059.0,46.5754,46.5851,46.4688,46.4688,21059.0
2023-12-14 14:30:00,47.97,47.98,47.93,47.94,54356.0,46.4785,46.4882,46.4398,46.4494,54356.0
2023-12-14 14:35:00,47.93,47.97,47.92,47.93,26509.0,46.4398,46.4785,46.4301,46.4398,26509.0
2023-12-14 14:40:00,47.93,47.95,47.88,47.88,24787.0,46.4398,46.4591,46.3913,46.3913,24787.0
2023-12-14 14:45:00,47.88,48.04,47.88,48.04,35204.0,46.3913,46.5463,46.3913,46.5463,35204.0
2023-12-14 14:50:00,48.04,48.06,48.01,48.03,28177.0,46.5463,46.5657,46.5173,46.5366,28177.0
2023-12-14 14:55:00,48.03,48.17,48.02,48.16,28893.0,46.5366,46.6723,46.527,46.6626,28893.0
2023-12-14 15:00:00,48.17,48.25,48.16,48.19,37320.0,46.6723,46.7498,46.6626,46.6917,37320.0
2023-12-14 15:05:00,48.2,48.23,48.15,48.16,33903.0,46.7014,46.7304,46.6529,46.6626,33903.0
2023-12-14 15:10:00,48.16,48.17,48.12,48.15,30185.0,46.6626,46.6723,46.6238,46.6529,30185.0
2023-12-14 15:15:00,48.15,48.21,48.14,48.14,38476.0,46.6529,46.711,46.6432,46.6432,38476.0
2023-12-14 15:20:00,48.14,48.14,48.06,48.07,27915.0,46.6432,46.6432,46.5657,46.5754,27915.0
2023-12-14 15:25:00,48.07,48.07,47.98,47.98,34926.0,46.5754,46.5754,46.4882,46.4882,34926.0
2023-12-14 15:30:00,47.98,48.01,47.94,47.94,40629.0,46.4882,46.5173,46.4494,46.4494,40629.0
2023-12-14 15:35:00,47.94,48.0,47.93,47.99,43725.0,46.4494,46.5076,46.4398,46.4979,43725.0
2023-12-14 15:40:00,47.99,48.02,47.98,48.01,48722.0,46.4979,46.527,46.4882,46.5173,48722.0
2023-12-14 15:45:00,48.0,48.08,47.98,48.03,71864.0,46.5076,46.5851,46.4882,46.5366,71864.0
2023-12-14 15:50:00,48.03,48.03,47.93,48.01,71880.0,46.5366,46.5366,46.4398,46.5173,71880.0
2023-12-14 15:55:00,48.01,48.21,47.99,48.21,191688.0,46.5173,46.711,46.4979,46.711,191688.0
2023-12-15 09:30:00,48.15,48.4,48.0,48.4,578834.0,46.6529,46.8951,46.5076,46.8951,578834.0
2023-12-15 09:35:00,48.37,48.68,48.37,48.62,70450.0,46.8661,47.1664,46.8661,47.1083,70450.0
2023-12-15 09:40:00,48.66,48.82,48.58,48.82,12043.0,47.1471,47.3021,47.0695,47.3021,12043.0
2023-12-15 09:45:00,48.85,49.04,48.8,48.92,25308.0,47.3311,47.5152,47.2827,47.399,25308.0
2023-12-15 09:50:00,48.91,49.07,48.86,48.98,16688.0,47.3893,47.5443,47.3408,47.4571,16688.0
2023-12-15 09:55:00,48.98,49.08,48.86,49.06,20815.0,47.4571,47.554,47.3408,47.5346,20815.0
2023-12-15 10:00:00,49.04,49.11,48.89,48.89,27759.0,47.5152,47.5831,47.3699,47.3699,27759.0
2023-12-15 10:05:00,48.88,48.95,48.8,48.92,37942.0,47.3602,47.428,47.2827,47.399,37942.0
2023-12-15 10:10:00,48.91,49.02,48.78,48.78,37912.0,47.3893,47.4959,47.2633,47.2633,37912.0
2023-12-15 10:15:00,48.79,48.79,48.61,48.62,33145.0,47.273,47.273,47.0986,47.1083,33145.0
2023-12-15 10:20:00,48.6,48.72,48.59,48.69,22683.0,47.0889,47.2052,47.0792,47.1761,22683.0
2023-12-15 10:25:00,48.68,48.69,48.48,48.5,24192.0,47.1664,47.1761,46.9726,46.992,24192.0
2023-12-15 10:30:00,48.49,48.63,48.49,48.63,23587.0,46.9823,47.118,46.9823,47.118,23587.0
2023-12-15 10:35:00,48.61,48.72,48.6,48.69,16716.0,47.0986,47.2052,47.0889,47.1761,16716.0
2023-12-15 10:40:00,48.69,48.75,48.68,48.72,8686.0,47.1761,47.2343,47.1664,47.2052,8686.0
2023-12-15 10:45:00,48.73,48.81,48.7,48.8,11729.0,47.2149,47.2924,47.1858,47.2827,11729.0
2023-12-15 10:50:00,48.8,48.81,48.74,48.79,19056.0,47.2827,47.2924,47.2246,47.273,19056.0
2023-12-15 10:55:00,48.79,48.8,48.73,48.75,19349.0,47.273,47.2827,47.2149,47.2343,19349.0
2023-12-15 11:00:00,48.75,48.86,48.75,48.82,22057.0,47.2343,47.3408,47.2343,47.3021,22057.0
2023-12-15 11:05:00,48.82,48.91,48.8,48.88,20009.0,47.3021,47.3893,47.2827,47.3602,20009.0
2023-12-15 11:10:00,48.9,48.93,48.86,48.91,16493.0,47.3796,47.4087,47.3408,47.3893,16493.0
2023-12-15 11:15:00,48.91,48.92,48.81,48.82,13129.0,47.3893,47.399,47.2924,47.3021,13129.0
2023-12-15 11:20:00,48.83,48.95,48.82,48.95,16486.0,47.3118,47.428,47.3021,47.428,16486.0
2023-12-15 11:25:00,48.95,48.97,48.88,48.89,15946.0,47.428,47.4474,47.3602,47.3699,15946.0
2023-12-15 11:30:00,48.89,48.9,48.83,48.9,14248.0,47.3699,47.3796,47.3118,47.3796,14248.0
2023-12-15 11:35:00,48.89,48.89,48.65,48.67,20138.0,47.3699,47.3699,47.1374,47.1567,20138.0
2023-12-15 11:40:00,48.67,48.73,48.64,48.7,8531.0,47.1567,47.2149,47.1277,47.1858,8531.0
2023-12-15 11:45:00,48.7,48.77,48.7,48.77,42129.0,47.1858,47.2536,47.1858,47.2536,42129.0
2023-12-15 11:50:00,48.76,48.8,48.72,48.74,14703.0,47.2439,47.2827,47.2052,47.2246,14703.0
2023-12-15 11:55:00,48.75,48.79,48.75,48.76,14727.0,47.2343,47.273,47.2343,47.2439,14727.0
2023-12-15 12:00:00,48.74,48.77,48.71,48.73,10510.0,47.2246,47.2536,47.1955,47.2149,10510.0
2023-12-15 12:05:00,48.72,48.75,48.68,48.69,13953.0,47.2052,47.2343,47.1664,47.1761,13953.0
2023-12-15 12:10:00,48.7,48.71,48.69,48.7,9055.0,47.1858,47.1955,47.1761,47.1858,9055.0
2023-12-15 12:15:00,48.69,48.74,48.69,48.73,10484.0,47.1761,47.2246,47.1761,47.2149,10484.0
2023-12-15 12:20:00,48.73,48.75,48.69,48.73,10612.0,47.2149,47.2343,47.1761,47.2149,10612.0
2023-12-15 12:25:00,48.72,48.76,48.72,48.74,12267.0,47.2052,47.2439,47.2052,47.2246,12267.0
2023-12-15 12:30:00,48.74,48.77,48.72,48.73,9319.0,47.2246,47.2536,47.2052,47.2149,9319.0
2023-12-15 12:35:00,48.73,48.74,48.7,48.73,13471.0,47.2149,47.2246,47.1858,47.2149,13471.0
2023-12-15 12:40:00,48.73,48.76,48.71,48.76,11759.0,47.2149,47.2439,47.1955,47.2439,11759.0
2023-12-15 12:45:00,48.76,48.77,48.73,48.74,16248.0,47.2439,47.2536,47.2149,47.2246,16248.0
2023-12-15 12:50:00,48.74,48.75,48.71,48.72,11520.0,47.2246,47.2343,47.1955,47.2052,11520.0
2023-12-15 12:55:00,48.72,48.77,48.68,48.76,14656.0,47.2052,47.2536,47.1664,47.2439,14656.0
2023-12-15 13:00:00,48.74,48.76,48.71,48.72,14096.0,47.2246,47.2439,47.1955,47.2052,14096.0
2023-12-15 13:05:00,48.72,48.72,48.64,48.64,10792.0,47.2052,47.2052,47.1277,47.1277,10792.0
2023-12-15 13:10:00,48.64,48.71,48.64,48.69,17589.0,47.1277,47.1955,47.1277,47.1761,17589.0
2023-12-15 13:15:00,48.69,48.69,48.62,48.66,14495.0,47.1761,47.1761,47.1083,47.1471,14495.0
2023-12-15 13:20:00,48.66,48.7,48.64,48.65,11899.0,47.1471,47.1858,47.1277,47.1374,11899.0
2023-12-15 13:25:00,48.66,48.68,48.63,48.63,12315.0,47.1471,47.1664,47.118,47.118,12315.0
2023-12-15 13:30:00,48.64,48.65,48.58,48.59,20632.0,47.1277,47.1374,47.0695,47.0792,20632.0
2023-12-15 13:35:00,48.59,48.61,48.56,48.56,15444.0,47.0792,47.0986,47.0502,47.0502,15444.0
2023-12-15 13:40:00,48.56,48.61,48.55,48.57,18657.0,47.0502,47.0986,47.0405,47.0599,18657.0
2023-12-15 13:45:00,48.56,48.67,48.56,48.64,14251.0,47.0502,47.1567,47.0502,47.1277,14251.0
2023-12-15 13:50:00,48.65,48.68,48.63,48.64,20902.0,47.1374,47.1664,47.118,47.1277,20902.0
2023-12-15 13:55:00,48.65,48.65,48.58,48.58,10223.0,47.1374,47.1374,47.0695,47.0695,10223.0
2023-12-15 14:00:00,48.58,48.61,48.57,48.57,13924.0,47.0695,47.0986,47.0599,47.0599,13924.0
2023-12-15 14:05:00,48.58,48.62,48.55,48.6,17096.0,47.0695,47.1083,47.0405,47.0889,17096.0
2023-12-15 14:10:00,48.6,48.7,48.6,48.66,19805.0,47.0889,47.1858,47.0889,47.1471,19805.0
2023-12-15 14:15:00,48.66,48.72,48.64,48.66,26852.0,47.1471,47.2052,47.1277,47.1471,26852.0
2023-12-15 14:20:00,48.66,48.69,48.63,48.67,17981.0,47.1471,47.1761,47.118,47.1567,17981.0
2023-12-15 14:25:00,48.67,48.68,48.6,48.6,21297.0,47.1567,47.1664,47.0889,47.0889,21297.0
2023-12-15 14:30:00,48.6,48.66,48.6,48.6,15625.0,47.0889,47.1471,47.0889,47.0889,15625.0
2023-12-15 14:35:00,48.6,48.63,48.57,48.62,13286.0,47.0889,47.118,47.0599,47.1083,13286.0
2023-12-15 14:40:00,48.62,48.64,48.59,48.62,19173.0,47.1083,47.1277,47.0792,47.1083,19173.0
2023-12-15 14:45:00,48.62,48.63,48.61,48.61,16473.0,47.1083,47.118,47.0986,47.0986,16473.0
2023-12-15 14:50:00,48.61,48.66,48.61,48.62,34085.0,47.0986,47.1471,47.0986,47.1083,34085.0
2023-12-15 14:55:00,48.61,48.63,48.58,48.59,32445.0,47.0986,47.118,47.0695,47.0792,32445.0
2023-12-15 15:00:00,48.59,48.59,48.44,48.44,33122.0,47.0792,47.0792,46.9339,46.9339,33122.0
2023-12-15 15:05:00,48.44,48.44,48.36,48.38,16054.0,46.9339,46.9339,46.8564,46.8758,16054.0
2023-12-15 15:10:00,48.38,48.45,48.37,48.41,24181.0,46.8758,46.9436,46.8661,46.9048,24181.0
2023-12-15 15:15:00,48.4,48.44,48.37,48.42,25742.0,46.8951,46.9339,46.8661,46.9145,25742.0
2023-12-15 15:20:00,48.42,48.5,48.39,48.45,23416.0,46.9145,46.992,46.8854,46.9436,23416.0
2023-12-15 15:25:00,48.45,48.52,48.44,48.49,35707.0,46.9436,47.0114,46.9339,46.9823,35707.0
2023-12-15 15:30:00,48.49,48.5,48.45,48.49,32152.0,46.9823,46.992,46.9436,46.9823,32152.0
2023-12-15 15:35:00,48.49,48.5,48.42,48.43,39118.0,46.9823,46.992,46.9145,46.9242,39118.0
2023-12-15 15:40:00,48.44,48.6,48.43,48.59,36129.0,46.9339,47.0889,46.9242,47.0792,36129.0
2023-12-15 15:45:00,48.59,48.72,48.57,48.7,82752.0,47.0792,47.2052,47.0599,47.1858,82752.0
2023-12-15 15:50:00,48.71,48.79,48.68,48.68,90198.0,47.1955,47.273,47.1664,47.1664,90198.0
2023-12-15 15:55:00,48.69,48.77,48.67,48.75,319535.0,47.1761,47.2536,47.1567,47.2343,319535.0
2023-12-18 09:30:00,48.64,48.94,48.64,48.89,24665.0,47.1277,47.4183,47.1277,47.3699,24665.0
2023-12-18 09:35:00,48.91,49.0,48.86,48.87,21546.0,47.3893,47.4765,47.3408,47.3505,21546.0
2023-12-18 09:40:00,48.87,48.93,48.82,48.82,15306.0,47.3505,47.4087,47.3021,47.3021,15306.0
2023-12-18 09:45:00,48.83,49.06,48.81,49.05,11922.0,47.3118,47.5346,47.2924,47.5249,11922.0
2023-12-18 09:50:00,49.05,49.23,49.04,49.22,14195.0,47.5249,47.6993,47.5152,47.6896,14195.0
2023-12-18 09:55:00,49.23,49.36,49.21,49.36,18699.0,47.6993,47.8253,47.68,47.8253,18699.0
2023-12-18 10:00:00,49.34,49.39,49.23,49.31,47034.0,47.8059,47.8544,47.6993,47.7768,47034.0
2023-12-18 10:05:00,49.32,49.42,49.31,49.41,44089.0,47.7865,47.8834,47.7768,47.8737,44089.0
2023-12-18 10:10:00,49.41,49.44,49.34,49.43,31703.0,47.8737,47.9028,47.8059,47.8931,31703.0
2023-12-18 10:15:00,49.43,49.46,49.32,49.34,44376.0,47.8931,47.9222,47.7865,47.8059,44376.0
2023-12-18 10:20:00,49.34,49.35,49.11,49.16,18996.0,47.8059,47.8156,47.5831,47.6315,18996.0
2023-12-18 10:25:00,49.17,49.33,49.17,49.25,15914.0,47.6412,47.7962,47.6412,47.7187,15914.0
2023-12-18 10:30:00,49.25,49.26,49.2,49.24,13858.0,47.7187,47.7284,47.6703,47.709,13858.0
2023-12-18 10:35:00,49.23,49.29,49.2,49.25,16241.0,47.6993,47.7575,47.6703,47.7187,16241.0
2023-12-18 10:40:00,49.26,49.29,49.16,49.17,26858.0,47.7284,47.7575,47.6315,47.6412,26858.0
2023-12-18 10:45:00,49.17,49.2,49.08,49.14,18664.0,47.6412,47.6703,47.554,47.6121,18664.0
2023-12-18 10:50:00,49.13,49.14,48.96,48.98,20512.0,47.6024,47.6121,47.4377,47.4571,20512.0
2023-12-18 10:55:00,48.99,49.02,48.96,48.98,26778.0,47.4668,47.4959,47.4377,47.4571,26778.0
2023-12-18 11:00:00,48.98,49.02,48.93,48.97,26615.0,47.4571,47.4959,47.4087,47.4474,26615.0
2023-12-18 11:05:00,48.98,49.04,48.95,48.98,18860.0,47.4571,47.5152,47.428,47.4571,18860.0
2023-12-18 11:10:00,48.99,49.04,48.97,49.02,19910.0,47.4668,47.5152,47.4474,47.4959,19910.0
2023-12-18 11:15:00,49.03,49.09,49.0,49.09,65337.0,47.5055,47.5637,47.4765,47.5637,65337.0
2023-12-18 11:20:00,49.11,49.15,49.1,49.12,34896.0,47.5831,47.6218,47.5734,47.5928,34896.0
2023-12-18 11:25:00,49.11,49.22,49.1,49.16,188058.0,47.5831,47.6896,47.5734,47.6315,188058.0
2023-12-18 11:30:00,49.17,49.17,49.05,49.11,16846.0,47.6412,47.6412,47.5249,47.5831,16846.0
2023-12-18 11:35:00,49.11,49.12,49.1,49.11,28626.0,47.5831,47.5928,47.5734,47.5831,28626.0
2023-12-18 11:40:00,49.11,49.11,49.05,49.09,17058.0,47.5831,47.5831,47.5249,47.5637,17058.0
2023-12-18 11:45:00,49.09,49.11,49.08,49.09,15629.0,47.5637,47.5831,47.554,47.5637,15629.0
2023-12-18 11:50:00,49.08,49.11,49.04,49.1,15096.0,47.554,47.5831,47.5152,47.5734,15096.0
2023-12-18 11:55:00,49.1,49.15,49.09,49.1,16577.0,47.5734,47.6218,47.5637,47.5734,16577.0
2023-12-18 12:00:00,49.11,49.22,49.1,49.18,20613.0,47.5831,47.6896,47.5734,47.6509,20613.0
2023-12-18 12:05:00,49.19,49.2,49.15,49.16,24349.0,47.6606,47.6703,47.6218,47.6315,24349.0
2023-12-18 12:10:00,49.17,49.17,49.12,49.13,13985.0,47.6412,47.6412,47.5928,47.6024,13985.0
2023-12-18 12:15:00,49.14,49.15,49.09,49.12,34745.0,47.6121,47.6218,47.5637,47.5928,34745.0
2023-12-18 12:20:00,49.12,49.16,49.11,49.16,30074.0,47.5928,47.6315,47.5831,47.6315,30074.0
2023-12-18 12:25:00,49.17,49.25,49.17,49.2,17129.0,47.6412,47.7187,47.6412,47.6703,17129.0
2023-12-18 12:30:00,49.2,49.2,49.13,49.13,13501.0,47.6703,47.6703,47.6024,47.6024,13501.0
2023-12-18 12:35:00,49.15,49.15,49.06,49.06,11902.0,47.6218,47.6218,47.5346,47.5346,11902.0
2023-12-18 12:40:00,49.07,49.08,49.03,49.05,13789.0,47.5443,47.554,47.5055,47.5249,13789.0
2023-12-18 12:45:00,49.06,49.08,49.04,49.04,18798.0,47.5346,47.554,47.5152,47.5152,18798.0
2023-12-18 12:50:00,49.05,49.05,48.92,48.93,17039.0,47.5249,47.5249,47.399,47.4087,17039.0
2023-12-18 12:55:00,48.93,48.94,48.88,48.88,17906.0,47.4087,47.4183,47.3602,47.3602,17906.0
2023-12-18 13:00:00,48.88,48.89,48.82,48.82,10865.0,47.3602,47.3699,47.3021,47.3021,10865.0
2023-12-18 13:05:00,48.81,48.89,48.8,48.88,11776.0,47.2924,47.3699,47.2827,47.3602,11776.0
2023-12-18 13:10:00,48.89,48.99,48.88,48.98,14024.0,47.3699,47.4668,47.3602,47.4571,14024.0
2023-12-18 13:15:00,48.98,49.03,48.96,49.03,9639.0,47.4571,47.5055,47.4377,47.5055,9639.0
2023-12-18 13:20:00,49.03,49.08,49.03,49.08,11598.0,47.5055,47.554,47.5055,47.554,11598.0
2023-12-18 13:25:00,49.08,49.13,49.01,49.05,25606.0,47.554,47.6024,47.4862,47.5249,25606.0
2023-12-18 13:30:00,49.04,49.09,48.98,49.08,38177.0,47.5152,47.5637,47.4571,47.554,38177.0
2023-12-18 13:35:00,49.08,49.09,49.01,49.04,56817.0,47.554,47.5637,47.4862,47.5152,56817.0
2023-12-18 13:40:00,49.04,49.06,49.0,49.0,14823.0,47.5152,47.5346,47.4765,47.4765,14823.0
2023-12-18 13:45:00,49.0,49.02,48.98,48.98,20962.0,47.4765,47.4959,47.4571,47.4571,20962.0
2023-12-18 13:50:00,48.98,49.05,48.98,49.05,6928.0,47.4571,47.5249,47.4571,47.5249,6928.0
2023-12-18 13:55:00,49.05,49.12,49.04,49.07,32849.0,47.5249,47.5928,47.5152,47.5443,32849.0
2023-12-18 14:00:00,49.08,49.09,48.99,49.05,195782.0,47.554,47.5637,47.4668,47.5249,195782.0
2023-12-18 14:05:00,49.05,49.21,49.05,49.09,68556.0,47.5249,47.68,47.5249,47.5637,68556.0
2023-12-18 14:10:00,49.1,49.13,49.05,49.05,46117.0,47.5734,47.6024,47.5249,47.5249,46117.0
2023-12-18 14:15:00,49.07,49.12,49.07,49.11,30657.0,47.5443,47.5928,47.5443,47.5831,30657.0
2023-12-18 14:20:00,49.12,49.28,49.12,49.22,28392.0,47.5928,47.7478,47.5928,47.6896,28392.0
2023-12-18 14:25:00,49.22,49.23,49.14,49.22,31362.0,47.6896,47.6993,47.6121,47.6896,31362.0
2023-12-18 14:30:00,49.23,49.26,49.19,49.19,20400.0,47.6993,47.7284,47.6606,47.6606,20400.0
2023-12-18 14:35:00,49.2,49.26,49.19,49.21,15322.0,47.6703,47.7284,47.6606,47.68,15322.0
2023-12-18 14:40:00,49.2,49.21,49.12,49.12,14766.0,47.6703,47.68,47.5928,47.5928,14766.0
2023-12-18 14:45:00,49.12,49.17,49.12,49.13,24705.0,47.5928,47.6412,47.5928,47.6024,24705.0
2023-12-18 14:50:00,49.13,49.17,49.1,49.16,41203.0,47.6024,47.6412,47.5734,47.6315,41203.0
2023-12-18 14:55:00,49.16,49.21,49.14,49.18,18516.0,47.6315,47.68,47.6121,47.6509,18516.0
2023-12-18 15:00:00,49.18,49.26,49.17,49.23,21608.0,47.6509,47.7284,47.6412,47.6993,21608.0
2023-12-18 15:05:00,49.23,49.23,49.12,49.12,21864.0,47.6993,47.6993,47.5928,47.5928,21864.0
2023-12-18 15:10:00,49.12,49.16,49.12,49.16,31492.0,47.5928,47.6315,47.5928,47.6315,31492.0
2023-12-18 15:15:00,49.15,49.16,49.09,49.12,45319.0,47.6218,47.6315,47.5637,47.5928,45319.0
2023-12-18 15:20:00,49.12,49.14,49.08,49.14,21097.0,47.5928,47.6121,47.554,47.6121,21097.0
2023-12-18 15:25:00,49.14,49.24,49.14,49.23,21313.0,47.6121,47.709,47.6121,47.6993,21313.0
2023-12-18 15:30:00,49.23,49.28,49.2,49.28,34053.0,47.6993,47.7478,47.6703,47.7478,34053.0
2023-12-18 15:35:00,49.28,49.29,49.21,49.21,30860.0,47.7478,47.7575,47.68,47.68,30860.0
2023-12-18 15:40:00,49.22,49.25,49.13,49.16,50835.0,47.6896,47.7187,47.6024,47.6315,50835.0
2023-12-18 15:45:00,49.15,49.21,49.14,49.21,83151.0,47.6218,47.68,47.6121,47.68,83151.0
2023-12-18 15:50:00,49.2,49.24,49.14,49.22,81391.0,47.6703,47.709,47.6121,47.6896,81391.0
2023-12-18 15:55:00,49.22,49.31,49.2,49.3,214827.0,47.6896,47.7768,47.6703,47.7672,214827.0
2023-12-19 09:30:00,49.41,49.52,49.38,49.38,27786.0,47.8737,47.9803,47.8447,47.8447,27786.0
2023-12-19 09:35:00,49.41,49.72,49.41,49.66,9029.0,47.8737,48.1741,47.8737,48.116,9029.0
2023-12-19 09:40:00,49.69,49.7,49.63,49.7,4139.0,48.145,48.1547,48.0869,48.1547,4139.0
2023-12-19 09:45:00,49.73,49.87,49.71,49.79,18159.0,48.1838,48.3194,48.1644,48.2419,18159.0
2023-12-19 09:50:00,49.78,49.83,49.77,49.82,7638.0,48.2322,48.2807,48.2225,48.271,7638.0
2023-12-19 09:55:00,49.79,49.86,49.78,49.86,8758.0,48.2419,48.3097,48.2322,48.3097,8758.0
2023-12-19 10:00:00,49.85,49.9,49.83,49.89,11642.0,48.3001,48.3485,48.2807,48.3388,11642.0
2023-12-19 10:05:00,49.88,49.93,49.81,49.93,25829.0,48.3291,48.3776,48.2613,48.3776,25829.0
2023-12-19 10:10:00,49.92,49.98,49.89,49.98,11432.0,48.3679,48.426,48.3388,48.426,11432.0
2023-12-19 10:15:00,49.97,49.98,49.89,49.96,8628.0,48.4163,48.426,48.3388,48.4066,8628.0
2023-12-19 10:20:00,49.95,50.01,49.94,49.97,32982.0,48.3969,48.4551,48.3873,48.4163,32982.0
2023-12-19 10:25:00,49.99,49.99,49.92,49.94,9715.0,48.4357,48.4357,48.3679,48.3873,9715.0
2023-12-19 10:30:00,49.94,50.02,49.88,50.02,5429.0,48.3873,48.4648,48.3291,48.4648,5429.0
2023-12-19 10:35:00,50.03,50.12,50.0,50.11,12713.0,48.4745,48.5617,48.4454,48.552,12713.0
2023-12-19 10:40:00,50.11,50.14,50.09,50.1,11813.0,48.552,48.581,48.5326,48.5423,11813.0
2023-12-19 10:45:00,50.09,50.12,50.07,50.09,12235.0,48.5326,48.5617,48.5132,48.5326,12235.0
2023-12-19 10:50:00,50.1,50.11,50.06,50.09,8269.0,48.5423,48.552,48.5035,48.5326,8269.0
2023-12-19 10:55:00,50.09,50.14,50.07,50.11,8202.0,48.5326,48.581,48.5132,48.552,8202.0
2023-12-19 11:00:00,50.12,50.15,50.08,50.15,13201.0,48.5617,48.5907,48.5229,48.5907,13201.0
2023-12-19 11:05:00,50.16,50.19,50.12,50.16,8538.0,48.6004,48.6295,48.5617,48.6004,8538.0
2023-12-19 11:10:00,50.18,50.18,50.02,50.07,48941.0,48.6198,48.6198,48.4648,48.5132,48941.0
2023-12-19 11:15:00,50.07,50.15,50.07,50.09,11336.0,48.5132,48.5907,48.5132,48.5326,11336.0
2023-12-19 11:20:00,50.07,50.12,50.04,50.09,7077.0,48.5132,48.5617,48.4841,48.5326,7077.0
2023-12-19 11:25:00,50.07,50.11,50.03,50.04,17655.0,48.5132,48.552,48.4745,48.4841,17655.0
2023-12-19 11:30:00,50.04,50.04,49.95,49.97,12187.0,48.4841,48.4841,48.3969,48.4163,12187.0
2023-12-19 11:35:00,49.98,49.98,49.9,49.95,7198.0,48.426,48.426,48.3485,48.3969,7198.0
2023-12-19 11:40:00,49.96,49.97,49.91,49.93,8595.0,48.4066,48.4163,48.3582,48.3776,8595.0
2023-12-19 11:45:00,49.94,49.96,49.92,49.95,7487.0,48.3873,48.4066,48.3679,48.3969,7487.0
2023-12-19 11:50:00,49.96,50.02,49.95,49.98,13485.0,48.4066,48.4648,48.3969,48.426,13485.0
2023-12-19 11:55:00,49.97,50.0,49.95,49.96,12920.0,48.4163,48.4454,48.3969,48.4066,12920.0
2023-12-19 12:00:00,49.97,50.01,49.95,49.98,13843.0,48.4163,48.4551,48.3969,48.426,13843.0
2023-12-19 12:05:00,49.98,50.07,49.96,50.04,21550.0,48.426,48.5132,48.4066,48.4841,21550.0
2023-12-19 12:10:00,50.05,50.06,49.97,50.01,48594.0,48.4938,48.5035,48.4163,48.4551,48594.0
2023-12-19 12:15:00,50.01,50.11,49.97,50.11,62334.0,48.4551,48.552,48.4163,48.552,62334.0
2023-12-19 12:20:00,50.12,50.19,50.12,50.15,72074.0,48.5617,48.6295,48.5617,48.5907,72074.0
2023-12-19 12:25:00,50.15,50.19,50.09,50.18,70983.0,48.5907,48.6295,48.5326,48.6198,70983.0
2023-12-19 12:30:00,50.17,50.18,50.12,50.16,5626.0,48.6101,48.6198,48.5617,48.6004,5626.0
2023-12-19 12:35:00,50.16,50.17,50.11,50.14,15102.0,48.6004,48.6101,48.552,48.581,15102.0
2023-12-19 12:40:00,50.12,50.16,50.11,50.13,15825.0,48.5617,48.6004,48.552,48.5713,15825.0
2023-12-19 12:45:00,50.13,50.13,50.02,50.11,84726.0,48.5713,48.5713,48.4648,48.552,84726.0
2023-12-19 12:50:00,50.11,50.2,50.08,50.15,18706.0,48.552,48.6392,48.5229,48.5907,18706.0
2023-12-19 12:55:00,50.14,50.16,50.12,50.13,19647.0,48.581,48.6004,48.5617,48.5713,19647.0
2023-12-19 13:00:00,50.14,50.15,50.04,50.05,68534.0,48.581,48.5907,48.4841,48.4938,68534.0
2023-12-19 13:05:00,50.06,50.11,50.05,50.09,45096.0,48.5035,48.552,48.4938,48.5326,45096.0
2023-12-19 13:10:00,50.1,50.1,49.96,49.98,61750.0,48.5423,48.5423,48.4066,48.426,61750.0
2023-12-19 13:15:00,49.98,50.09,49.92,50.05,91639.0,48.426,48.5326,48.3679,48.4938,91639.0
2023-12-19 13:20:00,50.06,50.07,50.01,50.03,13934.0,48.5035,48.5132,48.4551,48.4745,13934.0
2023-12-19 13:25:00,50.04,50.04,49.97,50.03,48932.0,48.4841,48.4841,48.4163,48.4745,48932.0
2023-12-19 13:30:00,50.02,50.05,49.99,50.0,22079.0,48.4648,48.4938,48.4357,48.4454,22079.0
2023-12-19 13:35:00,50.0,50.01,49.94,49.96,30249.0,48.4454,48.4551,48.3873,48.4066,30249.0
2023-12-19 13:40:00,49.96,49.96,49.94,49.96,20612.0,48.4066,48.4066,48.3873,48.4066,20612.0
2023-12-19 13:45:00,49.96,50.01,49.92,49.97,17660.0,48.4066,48.4551,48.3679,48.4163,17660.0
2023-12-19 13:50:00,49.97,49.98,49.92,49.92,29605.0,48.4163,48.426,48.3679,48.3679,29605.0
2023-12-19 13:55:00,49.92,49.95,49.87,49.88,43113.0,48.3679,48.3969,48.3194,48.3291,43113.0
2023-12-19 14:00:00,49.87,49.88,49.83,49.85,7546.0,48.3194,48.3291,48.2807,48.3001,7546.0
2023-12-19 14:05:00,49.86,49.86,49.75,49.86,29585.0,48.3097,48.3097,48.2032,48.3097,29585.0
2023-12-19 14:10:00,49.87,49.93,49.84,49.93,32607.0,48.3194,48.3776,48.2904,48.3776,32607.0
2023-12-19 14:15:00,49.93,49.93,49.84,49.84,16090.0,48.3776,48.3776,48.2904,48.2904,16090.0
2023-12-19 14:20:00,49.83,49.86,49.81,49.85,11113.0,48.2807,48.3097,48.2613,48.3001,11113.0
2023-12-19 14:25:00,49.88,49.93,49.86,49.91,17955.0,48.3291,48.3776,48.3097,48.3582,17955.0
2023-12-19 14:30:00,49.92,49.97,49.89,49.96,9640.0,48.3679,48.4163,48.3388,48.4066,9640.0
2023-12-19 14:35:00,49.96,49.96,49.92,49.95,18360.0,48.4066,48.4066,48.3679,48.3969,18360.0
2023-12-19 14:40:00,49.95,49.96,49.93,49.96,9126.0,48.3969,48.4066,48.3776,48.4066,9126.0
2023-12-19 14:45:00,49.95,50.05,49.94,50.05,21907.0,48.3969,48.4938,48.3873,48.4938,21907.0
2023-12-19 14:50:00,50.05,50.09,50.04,50.09,22797.0,48.4938,48.5326,48.4841,48.5326,22797.0
2023-12-19 14:55:00,50.09,50.09,50.04,50.05,23063.0,48.5326,48.5326,48.4841,48.4938,23063.0
2023-12-19 15:00:00,50.06,50.14,50.05,50.14,35903.0,48.5035,48.581,48.4938,48.581,35903.0
2023-12-19 15:05:00,50.14,50.14,49.96,49.98,46828.0,48.581,48.581,48.4066,48.426,46828.0
2023-12-19 15:10:00,49.98,50.03,49.96,50.03,49368.0,48.426,48.4745,48.4066,48.4745,49368.0
2023-12-19 15:15:00,50.03,50.06,49.96,49.96,50487.0,48.4745,48.5035,48.4066,48.4066,50487.0
2023-12-19 15:20:00,49.97,50.05,49.93,50.04,63277.0,48.4163,48.4938,48.3776,48.4841,63277.0
2023-12-19 15:25:00,50.04,50.16,50.01,50.15,46623.0,48.4841,48.6004,48.4551,48.5907,46623.0
2023-12-19 15:30:00,50.15,50.17,50.1,50.12,45450.0,48.5907,48.6101,48.5423,48.5617,45450.0
2023-12-19 15:35:00,50.11,50.15,50.09,50.12,29040.0,48.552,48.5907,48.5326,48.5617,29040.0
2023-12-19 15:40:00,50.12,50.12,50.05,50.05,39656.0,48.5617,48.5617,48.4938,48.4938,39656.0
2023-12-19 15:45:00,50.05,50.06,49.94,49.95,65386.0,48.4938,48.5035,48.3873,48.3969,65386.0
2023-12-19 15:50:00,49.95,49.97,49.92,49.94,96774.0,48.3969,48.4163,48.3679,48.3873,96774.0
2023-12-19 15:55:00,49.95,50.07,49.9,50.06,319294.0,48.3969,48.5132,48.3485,48.5035,319294.0
2023-12-20 09:30:00,49.87,50.06,49.87,50.02,22230.0,48.3194,48.5035,48.3194,48.4648,22230.0
2023-12-20 09:35:00,50.01,50.15,49.99,49.99,32218.0,48.4551,48.5907,48.4357,48.4357,32218.0
2023-12-20 09:40:00,49.96,50.14,49.95,50.1,12882.0,48.4066,48.581,48.3969,48.5423,12882.0
2023-12-20 09:45:00,50.13,50.13,50.01,50.03,17190.0,48.5713,48.5713,48.4551,48.4745,17190.0
2023-12-20 09:50:00,50.01,50.05,50.01,50.02,8951.0,48.4551,48.4938,48.4551,48.4648,8951.0
2023-12-20 09:55:00,50.03,50.14,50.02,50.14,16258.0,48.4745,48.581,48.4648,48.581,16258.0
2023-12-20 10:00:00,50.14,50.2,50.13,50.18,18932.0,48.581,48.6392,48.5713,48.6198,18932.0
2023-12-20 10:05:00,50.18,50.25,50.17,50.24,10077.0,48.6198,48.6876,48.6101,48.6779,10077.0
2023-12-20 10:10:00,50.23,50.25,50.2,50.23,12146.0,48.6682,48.6876,48.6392,48.6682,12146.0
2023-12-20 10:15:00,50.22,50.22,50.08,50.17,17175.0,48.6585,48.6585,48.5229,48.6101,17175.0
2023-12-20 10:20:00,50.17,50.34,50.17,50.3,19116.0,48.6101,48.7748,48.6101,48.7361,19116.0
2023-12-20 10:25:00,50.34,50.34,50.22,50.22,24502.0,48.7748,48.7748,48.6585,48.6585,24502.0
2023-12-20 10:30:00,50.21,50.24,50.05,50.08,19491.0,48.6489,48.6779,48.4938,48.5229,19491.0
2023-12-20 10:35:00,50.07,50.16,50.03,50.16,34352.0,48.5132,48.6004,48.4745,48.6004,34352.0
2023-12-20 10:40:00,50.15,50.22,50.15,50.16,16891.0,48.5907,48.6585,48.5907,48.6004,16891.0
2023-12-20 10:45:00,50.16,50.2,50.12,50.14,16765.0,48.6004,48.6392,48.5617,48.581,16765.0
2023-12-20 10:50:00,50.16,50.19,50.11,50.12,18580.0,48.6004,48.6295,48.552,48.5617,18580.0
2023-12-20 10:55:00,50.12,50.15,50.05,50.05,18721.0,48.5617,48.5907,48.4938,48.4938,18721.0
2023-12-20 11:00:00,50.04,50.16,49.97,50.16,29819.0,48.4841,48.6004,48.4163,48.6004,29819.0
2023-12-20 11:05:00,50.15,50.17,50.08,50.12,31592.0,48.5907,48.6101,48.5229,48.5617,31592.0
2023-12-20 11:10:00,50.12,50.15,50.09,50.13,23715.0,48.5617,48.5907,48.5326,48.5713,23715.0
2023-12-20 11:15:00,50.13,50.14,50.09,50.09,9081.0,48.5713,48.581,48.5326,48.5326,9081.0
2023-12-20 11:20:00,50.08,50.08,50.05,50.08,8433.0,48.5229,48.5229,48.4938,48.5229,8433.0
2023-12-20 11:25:00,50.09,50.09,50.07,50.08,9140.0,48.5326,48.5326,48.5132,48.5229,9140.0
2023-12-20 11:30:00,50.08,50.08,49.96,49.97,15342.0,48.5229,48.5229,48.4066,48.4163,15342.0
2023-12-20 11:35:00,49.96,50.01,49.95,50.01,9718.0,48.4066,48.4551,48.3969,48.4551,9718.0
2023-12-20 11:40:00,50.01,50.04,50.0,50.01,11735.0,48.4551,48.4841,48.4454,48.4551,11735.0
2023-12-20 11:45:00,50.01,50.01,49.96,49.97,10669.0,48.4551,48.4551,48.4066,48.4163,10669.0
2023-12-20 11:50:00,49.98,50.01,49.98,50.0,5700.0,48.426,48.4551,48.426,48.4454,5700.0
2023-12-20 11:55:00,50.01,50.04,50.0,50.01,12853.0,48.4551,48.4841,48.4454,48.4551,12853.0
2023-12-20 12:00:00,50.01,50.01,49.97,49.98,5434.0,48.4551,48.4551,48.4163,48.426,5434.0
2023-12-20 12:05:00,49.98,50.05,49.98,50.05,17714.0,48.426,48.4938,48.426,48.4938,17714.0
2023-12-20 12:10:00,50.07,50.09,50.06,50.09,4456.0,48.5132,48.5326,48.5035,48.5326,4456.0
2023-12-20 12:15:00,50.1,50.11,50.06,50.06,10043.0,48.5423,48.552,48.5035,48.5035,10043.0
2023-12-20 12:20:00,50.07,50.07,50.02,50.02,8695.0,48.5132,48.5132,48.4648,48.4648,8695.0
2023-12-20 12:25:00,50.02,50.08,50.0,50.08,13174.0,48.4648,48.5229,48.4454,48.5229,13174.0
2023-12-20 12:30:00,50.08,50.12,50.05,50.07,9410.0,48.5229,48.5617,48.4938,48.5132,9410.0
2023-12-20 12:35:00,50.07,50.08,50.04,50.08,7980.0,48.5132,48.5229,48.4841,48.5229,7980.0
2023-12-20 12:40:00,50.07,50.12,50.07,50.07,21783.0,48.5132,48.5617,48.5132,48.5132,21783.0
2023-12-20 12:45:00,50.07,50.09,50.02,50.05,15351.0,48.5132,48.5326,48.4648,48.4938,15351.0
2023-12-20 12:50:00,50.05,50.08,50.0,50.04,34350.0,48.4938,48.5229,48.4454,48.4841,34350.0
2023-12-20 12:55:00,50.04,50.07,50.01,50.06,8257.0,48.4841,48.5132,48.4551,48.5035,8257.0
2023-12-20 13:00:00,50.07,50.12,50.06,50.12,10976.0,48.5132,48.5617,48.5035,48.5617,10976.0
2023-12-20 13:05:00,50.1,50.11,50.02,50.02,13979.0,48.5423,48.552,48.4648,48.4648,13979.0
2023-12-20 13:10:00,50.02,50.02,49.96,49.99,5806.0,48.4648,48.4648,48.4066,48.4357,5806.0
2023-12-20 13:15:00,49.99,50.0,49.98,49.98,7761.0,48.4357,48.4454,48.426,48.426,7761.0
2023-12-20 13:20:00,49.98,50.0,49.96,49.97,9290.0,48.426,48.4454,48.4066,48.4163,9290.0
2023-12-20 13:25:00,49.97,50.01,49.95,49.99,10726.0,48.4163,48.4551,48.3969,48.4357,10726.0
2023-12-20 13:30:00,49.99,50.03,49.99,50.02,3828.0,48.4357,48.4745,48.4357,48.4648,3828.0
2023-12-20 13:35:00,50.03,50.07,50.0,50.02,19665.0,48.4745,48.5132,48.4454,48.4648,19665.0
2023-12-20 13:40:00,50.02,50.07,50.01,50.06,11117.0,48.4648,48.5132,48.4551,48.5035,11117.0
2023-12-20 13:45:00,50.06,50.09,50.05,50.09,30120.0,48.5035,48.5326,48.4938,48.5326,30120.0
2023-12-20 13:50:00,50.08,50.09,50.06,50.08,12349.0,48.5229,48.5326,48.5035,48.5229,12349.0
2023-12-20 13:55:00,50.08,50.08,50.05,50.06,9830.0,48.5229,48.5229,48.4938,48.5035,9830.0
2023-12-20 14:00:00,50.05,50.08,50.04,50.06,5261.0,48.4938,48.5229,48.4841,48.5035,5261.0
2023-12-20 14:05:00,50.07,50.07,50.04,50.07,6007.0,48.5132,48.5132,48.4841,48.5132,6007.0
2023-12-20 14:10:00,50.07,50.07,50.02,50.04,15748.0,48.5132,48.5132,48.4648,48.4841,15748.0
2023-12-20 14:15:00,50.04,50.07,50.04,50.07,1674.0,48.4841,48.5132,48.4841,48.5132,1674.0
2023-12-20 14:20:00,50.08,50.09,50.03,50.05,13392.0,48.5229,48.5326,48.4745,48.4938,13392.0
2023-12-20 14:25:00,50.06,50.09,50.02,50.09,11775.0,48.5035,48.5326,48.4648,48.5326,11775.0
2023-12-20 14:30:00,50.1,50.16,50.09,50.11,12907.0,48.5423,48.6004,48.5326,48.552,12907.0
2023-12-20 14:35:00,50.11,50.13,50.04,50.04,11892.0,48.552,48.5713,48.4841,48.4841,11892.0
2023-12-20 14:40:00,50.05,50.09,50.04,50.07,8156.0,48.4938,48.5326,48.4841,48.5132,8156.0
2023-12-20 14:45:00,50.08,50.1,49.99,49.99,10500.0,48.5229,48.5423,48.4357,48.4357,10500.0
2023-12-20 14:50:00,49.99,49.99,49.79,49.87,17900.0,48.4357,48.4357,48.2419,48.3194,17900.0
2023-12-20 14:55:00,49.87,49.91,49.85,49.91,36471.0,48.3194,48.3582,48.3001,48.3582,36471.0
2023-12-20 15:00:00,49.9,49.95,49.84,49.85,22273.0,48.3485,48.3969,48.2904,48.3001,22273.0
2023-12-20 15:05:00,49.84,49.87,49.78,49.82,18903.0,48.2904,48.3194,48.2322,48.271,18903.0
2023-12-20 15:10:00,49.83,49.91,49.82,49.82,32798.0,48.2807,48.3582,48.271,48.271,32798.0
2023-12-20 15:15:00,49.84,49.93,49.84,49.88,25719.0,48.2904,48.3776,48.2904,48.3291,25719.0
2023-12-20 15:20:00,49.88,49.89,49.73,49.73,26807.0,48.3291,48.3388,48.1838,48.1838,26807.0
2023-12-20 15:25:00,49.72,49.72,49.64,49.68,26447.0,48.1741,48.1741,48.0966,48.1353,26447.0
2023-12-20 15:30:00,49.68,49.68,49.52,49.57,54539.0,48.1353,48.1353,47.9803,48.0288,54539.0
2023-12-20 15:35:00,49.57,49.58,49.52,49.54,54750.0,48.0288,48.0384,47.9803,47.9997,54750.0
2023-12-20 15:40:00,49.54,49.63,49.53,49.62,105669.0,47.9997,48.0869,47.99,48.0772,105669.0
2023-12-20 15:45:00,49.62,49.65,49.58,49.65,77168.0,48.0772,48.1063,48.0384,48.1063,77168.0
2023-12-20 15:50:00,49.66,49.68,49.48,49.52,48399.0,48.116,48.1353,47.9416,47.9803,48399.0
2023-12-20 15:55:00,49.52,49.52,49.35,49.39,125083.0,47.9803,47.9803,47.8156,47.8544,125083.0
2023-12-21 09:30:00,49.63,49.84,49.53,49.73,34043.0,48.0869,48.2904,47.99,48.1838,34043.0
2023-12-21 09:35:00,49.71,49.71,49.57,49.68,3815.0,48.1644,48.1644,48.0288,48.1353,3815.0
2023-12-21 09:40:00,49.7,49.75,49.64,49.67,12285.0,48.1547,48.2032,48.0966,48.1256,12285.0
2023-12-21 09:45:00,49.69,49.72,49.58,49.69,45967.0,48.145,48.1741,48.0384,48.145,45967.0
2023-12-21 09:50:00,49.67,49.72,49.61,49.63,12965.0,48.1256,48.1741,48.0675,48.0869,12965.0
2023-12-21 09:55:00,49.64,49.7,49.62,49.69,8017.0,48.0966,48.1547,48.0772,48.145,8017.0
2023-12-21 10:00:00,49.7,49.72,49.65,49.68,16674.0,48.1547,48.1741,48.1063,48.1353,16674.0
2023-12-21 10:05:00,49.69,49.72,49.68,49.72,11979.0,48.145,48.1741,48.1353,48.1741,11979.0
2023-12-21 10:10:00,49.72,49.8,49.71,49.73,16618.0,48.1741,48.2516,48.1644,48.1838,16618.0
2023-12-21 10:15:00,49.72,49.76,49.69,49.72,22793.0,48.1741,48.2129,48.145,48.1741,22793.0
2023-12-21 10:20:00,49.72,49.75,49.7,49.72,16056.0,48.1741,48.2032,48.1547,48.1741,16056.0
2023-12-21 10:25:00,49.71,49.77,49.68,49.76,12554.0,48.1644,48.2225,48.1353,48.2129,12554.0
2023-12-21 10:30:00,49.78,49.84,49.71,49.73,34840.0,48.2322,48.2904,48.1644,48.1838,34840.0
2023-12-21 10:35:00,49.75,49.8,49.71,49.8,18831.0,48.2032,48.2516,48.1644,48.2516,18831.0
2023-12-21 10:40:00,49.8,49.84,49.78,49.84,22535.0,48.2516,48.2904,48.2322,48.2904,22535.0
2023-12-21 10:45:00,49.84,49.88,49.79,49.8,33437.0,48.2904,48.3291,48.2419,48.2516,33437.0
2023-12-21 10:50:00,49.8,49.81,49.67,49.68,43725.0,48.2516,48.2613,48.1256,48.1353,43725.0
2023-12-21 10:55:00,49.67,49.77,49.66,49.73,91012.0,48.1256,48.2225,48.116,48.1838,91012.0
2023-12-21 11:00:00,49.75,49.75,49.68,49.71,26501.0,48.2032,48.2032,48.1353,48.1644,26501.0
2023-12-21 11:05:00,49.7,49.74,49.65,49.74,55352.0,48.1547,48.1935,48.1063,48.1935,55352.0
2023-12-21 11:10:00,49.75,49.87,49.73,49.87,14192.0,48.2032,48.3194,48.1838,48.3194,14192.0
2023-12-21 11:15:00,49.89,49.93,49.86,49.87,38244.0,48.3388,48.3776,48.3097,48.3194,38244.0
2023-12-21 11:20:00,49.88,50.06,49.88,50.05,22033.0,48.3291,48.5035,48.3291,48.4938,22033.0
2023-12-21 11:25:00,50.05,50.06,49.96,50.01,13444.0,48.4938,48.5035,48.4066,48.4551,13444.0
2023-12-21 11:30:00,50.01,50.01,49.84,49.86,12454.0,48.4551,48.4551,48.2904,48.3097,12454.0
2023-12-21 11:35:00,49.86,49.87,49.77,49.84,19550.0,48.3097,48.3194,48.2225,48.2904,19550.0
2023-12-21 11:40:00,49.85,49.85,49.8,49.82,9597.0,48.3001,48.3001,48.2516,48.271,9597.0
2023-12-21 11:45:00,49.83,49.87,49.83,49.86,8951.0,48.2807,48.3194,48.2807,48.3097,8951.0
2023-12-21 11:50:00,49.86,49.87,49.82,49.85,9853.0,48.3097,48.3194,48.271,48.3001,9853.0
2023-12-21 11:55:00,49.84,49.86,49.82,49.82,6218.0,48.2904,48.3097,48.271,48.271,6218.0
2023-12-21 12:00:00,49.82,49.86,49.76,49.78,21253.0,48.271,48.3097,48.2129,48.2322,21253.0
2023-12-21 12:05:00,49.78,49.8,49.73,49.8,16690.0,48.2322,48.2516,48.1838,48.2516,16690.0
2023-12-21 12:10:00,49.8,49.8,49.72,49.74,17960.0,48.2516,48.2516,48.1741,48.1935,17960.0
2023-12-21 12:15:00,49.74,49.79,49.71,49.77,12757.0,48.1935,48.2419,48.1644,48.2225,12757.0
2023-12-21 12:20:00,49.76,49.76,49.68,49.76,16710.0,48.2129,48.2129,48.1353,48.2129,16710.0
2023-12-21 12:25:00,49.77,49.81,49.73,49.76,15498.0,48.2225,48.2613,48.1838,48.2129,15498.0
2023-12-21 12:30:00,49.76,49.82,49.76,49.76,26290.0,48.2129,48.271,48.2129,48.2129,26290.0
2023-12-21 12:35:00,49.75,49.75,49.7,49.74,18476.0,48.2032,48.2032,48.1547,48.1935,18476.0
2023-12-21 12:40:00,49.74,49.77,49.7,49.76,10597.0,48.1935,48.2225,48.1547,48.2129,10597.0
2023-12-21 12:45:00,49.75,49.79,49.73,49.76,9582.0,48.2032,48.2419,48.1838,48.2129,9582.0
2023-12-21 12:50:00,49.76,49.78,49.73,49.75,5415.0,48.2129,48.2322,48.1838,48.2032,5415.0
2023-12-21 12:55:00,49.75,49.75,49.69,49.71,9837.0,48.2032,48.2032,48.145,48.1644,9837.0
2023-12-21 13:00:00,49.72,49.76,49.71,49.73,7878.0,48.1741,48.2129,48.1644,48.1838,7878.0
2023-12-21 13:05:00,49.74,49.76,49.72,49.75,7440.0,48.1935,48.2129,48.1741,48.2032,7440.0
2023-12-21 13:10:00,49.74,49.77,49.73,49.77,6708.0,48.1935,48.2225,48.1838,48.2225,6708.0
2023-12-21 13:15:00,49.77,49.79,49.71,49.73,8108.0,48.2225,48.2419,48.1644,48.1838,8108.0
2023-12-21 13:20:00,49.74,49.78,49.71,49.74,11764.0,48.1935,48.2322,48.1644,48.1935,11764.0
2023-12-21 13:25:00,49.73,49.76,49.69,49.76,8333.0,48.1838,48.2129,48.145,48.2129,8333.0
2023-12-21 13:30:00,49.77,49.8,49.7,49.7,19009.0,48.2225,48.2516,48.1547,48.1547,19009.0
2023-12-21 13:35:00,49.7,49.7,49.66,49.68,26503.0,48.1547,48.1547,48.116,48.1353,26503.0
2023-12-21 13:40:00,49.67,49.73,49.66,49.68,15772.0,48.1256,48.1838,48.116,48.1353,15772.0
2023-12-21 13:45:00,49.69,49.73,49.68,49.73,12274.0,48.145,48.1838,48.1353,48.1838,12274.0
2023-12-21 13:50:00,49.73,49.75,49.72,49.75,10649.0,48.1838,48.2032,48.1741,48.2032,10649.0
2023-12-21 13:55:00,49.75,49.81,49.74,49.75,27070.0,48.2032,48.2613,48.1935,48.2032,27070.0
2023-12-21 14:00:00,49.75,49.76,49.7,49.7,12958.0,48.2032,48.2129,48.1547,48.1547,12958.0
2023-12-21 14:05:00,49.71,49.81,49.68,49.8,70564.0,48.1644,48.2613,48.1353,48.2516,70564.0
2023-12-21 14:10:00,49.8,49.82,49.67,49.69,22268.0,48.2516,48.271,48.1256,48.145,22268.0
2023-12-21 14:15:00,49.68,49.78,49.68,49.78,56236.0,48.1353,48.2322,48.1353,48.2322,56236.0
2023-12-21 14:20:00,49.76,49.8,49.72,49.74,14944.0,48.2129,48.2516,48.1741,48.1935,14944.0
2023-12-21 14:25:00,49.75,49.88,49.74,49.87,17865.0,48.2032,48.3291,48.1935,48.3194,17865.0
2023-12-21 14:30:00,49.88,49.9,49.85,49.9,43537.0,48.3291,48.3485,48.3001,48.3485,43537.0
2023-12-21 14:35:00,49.9,49.93,49.88,49.91,51007.0,48.3485,48.3776,48.3291,48.3582,51007.0
2023-12-21 14:40:00,49.93,49.94,49.88,49.89,20749.0,48.3776,48.3873,48.3291,48.3388,20749.0
2023-12-21 14:45:00,49.88,49.89,49.79,49.8,28584.0,48.3291,48.3388,48.2419,48.2516,28584.0
2023-12-21 14:50:00,49.8,49.83,49.76,49.76,8792.0,48.2516,48.2807,48.2129,48.2129,8792.0
2023-12-21 14:55:00,49.77,49.82,49.76,49.81,10126.0,48.2225,48.271,48.2129,48.2613,10126.0
2023-12-21 15:00:00,49.81,49.83,49.79,49.83,18279.0,48.2613,48.2807,48.2419,48.2807,18279.0
2023-12-21 15:05:00,49.83,49.83,49.75,49.78,11360.0,48.2807,48.2807,48.2032,48.2322,11360.0
2023-12-21 15:10:00,49.77,49.85,49.75,49.84,11320.0,48.2225,48.3001,48.2032,48.2904,11320.0
2023-12-21 15:15:00,49.84,49.89,49.81,49.83,18378.0,48.2904,48.3388,48.2613,48.2807,18378.0
2023-12-21 15:20:00,49.84,49.85,49.79,49.8,8742.0,48.2904,48.3001,48.2419,48.2516,8742.0
2023-12-21 15:25:00,49.8,49.93,49.79,49.91,27078.0,48.2516,48.3776,48.2419,48.3582,27078.0
2023-12-21 15:30:00,49.93,49.94,49.89,49.91,14382.0,48.3776,48.3873,48.3388,48.3582,14382.0
2023-12-21 15:35:00,49.9,49.96,49.89,49.93,25911.0,48.3485,48.4066,48.3388,48.3776,25911.0
2023-12-21 15:40:00,49.94,49.95,49.88,49.95,62298.0,48.3873,48.3969,48.3291,48.3969,62298.0
2023-12-21 15:45:00,49.95,50.1,49.94,50.09,45039.0,48.3969,48.5423,48.3873,48.5326,45039.0
2023-12-21 15:50:00,50.1,50.13,49.98,49.99,64661.0,48.5423,48.5713,48.426,48.4357,64661.0
2023-12-21 15:55:00,49.99,50.1,49.98,50.09,266018.0,48.4357,48.5423,48.426,48.5326,266018.0
2023-12-22 09:30:00,50.2,50.23,49.88,50.15,30962.0,48.6392,48.6682,48.3291,48.5907,30962.0
2023-12-22 09:35:00,50.15,50.21,50.07,50.1,14099.0,48.5907,48.6489,48.5132,48.5423,14099.0
2023-12-22 09:40:00,50.1,50.13,49.99,50.05,17173.0,48.5423,48.5713,48.4357,48.4938,17173.0
2023-12-22 09:45:00,50.04,50.1,50.02,50.02,29560.0,48.4841,48.5423,48.4648,48.4648,29560.0
2023-12-22 09:50:00,50.01,50.03,49.91,49.92,7818.0,48.4551,48.4745,48.3582,48.3679,7818.0
2023-12-22 09:55:00,49.93,49.99,49.93,49.95,10249.0,48.3776,48.4357,48.3776,48.3969,10249.0
2023-12-22 10:00:00,49.98,49.98,49.88,49.89,7222.0,48.426,48.426,48.3291,48.3388,7222.0
2023-12-22 10:05:00,49.88,49.88,49.79,49.85,5003.0,48.3291,48.3291,48.2419,48.3001,5003.0
2023-12-22 10:10:00,49.85,49.9,49.82,49.88,16479.0,48.3001,48.3485,48.271,48.3291,16479.0
2023-12-22 10:15:00,49.88,49.9,49.86,49.87,8360.0,48.3291,48.3485,48.3097,48.3194,8360.0
2023-12-22 10:20:00,49.88,50.01,49.85,50.01,17760.0,48.3291,48.4551,48.3001,48.4551,17760.0
2023-12-22 10:25:00,50.02,50.12,50.01,50.11,9517.0,48.4648,48.5617,48.4551,48.552,9517.0
2023-12-22 10:30:00,50.11,50.11,49.99,49.99,55722.0,48.552,48.552,48.4357,48.4357,55722.0
2023-12-22 10:35:00,50.0,50.0,49.9,49.91,10504.0,48.4454,48.4454,48.3485,48.3582,10504.0
2023-12-22 10:40:00,49.9,49.9,49.79,49.85,19209.0,48.3485,48.3485,48.2419,48.3001,19209.0
2023-12-22 10:45:00,49.86,49.9,49.84,49.87,18721.0,48.3097,48.3485,48.2904,48.3194,18721.0
2023-12-22 10:50:00,49.88,49.88,49.84,49.84,11403.0,48.3291,48.3291,48.2904,48.2904,11403.0
2023-12-22 10:55:00,49.84,49.88,49.82,49.88,9722.0,48.2904,48.3291,48.271,48.3291,9722.0
2023-12-22 11:00:00,49.88,49.9,49.84,49.9,10801.0,48.3291,48.3485,48.2904,48.3485,10801.0
2023-12-22 11:05:00,49.9,49.98,49.89,49.95,12942.0,48.3485,48.426,48.3388,48.3969,12942.0
2023-12-22 11:10:00,49.95,49.96,49.9,49.93,38660.0,48.3969,48.4066,48.3485,48.3776,38660.0
2023-12-22 11:15:00,49.93,50.0,49.92,49.94,25553.0,48.3776,48.4454,48.3679,48.3873,25553.0
2023-12-22 11:20:00,49.96,49.97,49.84,49.84,26431.0,48.4066,48.4163,48.2904,48.2904,26431.0
2023-12-22 11:25:00,49.84,49.96,49.83,49.96,47738.0,48.2904,48.4066,48.2807,48.4066,47738.0
2023-12-22 11:30:00,49.97,50.07,49.94,49.97,20181.0,48.4163,48.5132,48.3873,48.4163,20181.0
2023-12-22 11:35:00,49.96,49.97,49.92,49.94,14001.0,48.4066,48.4163,48.3679,48.3873,14001.0
2023-12-22 11:40:00,49.94,49.96,49.9,49.95,9822.0,48.3873,48.4066,48.3485,48.3969,9822.0
2023-12-22 11:45:00,49.93,49.95,49.9,49.91,9205.0,48.3776,48.3969,48.3485,48.3582,9205.0
2023-12-22 11:50:00,49.9,49.93,49.86,49.87,11140.0,48.3485,48.3776,48.3097,48.3194,11140.0
2023-12-22 11:55:00,49.87,49.87,49.75,49.76,15937.0,48.3194,48.3194,48.2032,48.2129,15937.0
2023-12-22 12:00:00,49.77,49.86,49.74,49.83,19797.0,48.2225,48.3097,48.1935,48.2807,19797.0
2023-12-22 12:05:00,49.83,49.93,49.83,49.93,70358.0,48.2807,48.3776,48.2807,48.3776,70358.0
2023-12-22 12:10:00,49.93,49.98,49.93,49.96,8175.0,48.3776,48.426,48.3776,48.4066,8175.0
2023-12-22 12:15:00,49.95,49.96,49.88,49.91,11121.0,48.3969,48.4066,48.3291,48.3582,11121.0
2023-12-22 12:20:00,49.92,49.97,49.91,49.95,10908.0,48.3679,48.4163,48.3582,48.3969,10908.0
2023-12-22 12:25:00,49.94,49.95,49.9,49.94,14771.0,48.3873,48.3969,48.3485,48.3873,14771.0
2023-12-22 12:30:00,49.94,50.0,49.93,49.94,28944.0,48.3873,48.4454,48.3776,48.3873,28944.0
2023-12-22 12:35:00,49.94,49.94,49.89,49.89,50393.0,48.3873,48.3873,48.3388,48.3388,50393.0
2023-12-22 12:40:00,49.87,49.89,49.87,49.87,8739.0,48.3194,48.3388,48.3194,48.3194,8739.0
2023-12-22 12:45:00,49.88,49.97,49.87,49.96,21205.0,48.3291,48.4163,48.3194,48.4066,21205.0
2023-12-22 12:50:00,49.95,50.05,49.95,50.05,20099.0,48.3969,48.4938,48.3969,48.4938,20099.0
2023-12-22 12:55:00,50.05,50.05,49.89,49.93,60636.0,48.4938,48.4938,48.3388,48.3776,60636.0
2023-12-22 13:00:00,49.92,49.92,49.88,49.88,11720.0,48.3679,48.3679,48.3291,48.3291,11720.0
2023-12-22 13:05:00,49.89,49.93,49.88,49.91,12559.0,48.3388,48.3776,48.3291,48.3582,12559.0
2023-12-22 13:10:00,49.92,49.94,49.89,49.89,8514.0,48.3679,48.3873,48.3388,48.3388,8514.0
2023-12-22 13:15:00,49.9,49.9,49.85,49.89,6536.0,48.3485,48.3485,48.3001,48.3388,6536.0
2023-12-22 13:20:00,49.9,49.93,49.88,49.93,7321.0,48.3485,48.3776,48.3291,48.3776,7321.0
2023-12-22 13:25:00,49.94,50.04,49.94,50.03,7542.0,48.3873,48.4841,48.3873,48.4745,7542.0
2023-12-22 13:30:00,50.04,50.07,50.01,50.02,12341.0,48.4841,48.5132,48.4551,48.4648,12341.0
2023-12-22 13:35:00,50.02,50.05,50.01,50.02,7872.0,48.4648,48.4938,48.4551,48.4648,7872.0
2023-12-22 13:40:00,50.03,50.05,49.99,49.99,23889.0,48.4745,48.4938,48.4357,48.4357,23889.0
2023-12-22 13:45:00,49.99,50.09,49.99,50.07,12615.0,48.4357,48.5326,48.4357,48.5132,12615.0
2023-12-22 13:50:00,50.08,50.08,50.04,50.04,3297.0,48.5229,48.5229,48.4841,48.4841,3297.0
2023-12-22 13:55:00,50.04,50.04,49.97,50.04,26289.0,48.4841,48.4841,48.4163,48.4841,26289.0
2023-12-22 14:00:00,50.04,50.1,50.03,50.09,9752.0,48.4841,48.5423,48.4745,48.5326,9752.0
2023-12-22 14:05:00,50.09,50.09,50.0,50.0,10249.0,48.5326,48.5326,48.4454,48.4454,10249.0
2023-12-22 14:10:00,49.99,50.05,49.99,50.04,8492.0,48.4357,48.4938,48.4357,48.4841,8492.0
2023-12-22 14:15:00,50.04,50.05,49.99,50.05,11174.0,48.4841,48.4938,48.4357,48.4938,11174.0
2023-12-22 14:20:00,50.05,50.08,49.97,49.99,9877.0,48.4938,48.5229,48.4163,48.4357,9877.0
2023-12-22 14:25:00,49.98,49.99,49.94,49.95,7362.0,48.426,48.4357,48.3873,48.3969,7362.0
2023-12-22 14:30:00,49.95,49.98,49.93,49.94,10387.0,48.3969,48.426,48.3776,48.3873,10387.0
2023-12-22 14:35:00,49.94,50.03,49.94,50.03,7457.0,48.3873,48.4745,48.3873,48.4745,7457.0
2023-12-22 14:40:00,50.03,50.08,50.02,50.04,16002.0,48.4745,48.5229,48.4648,48.4841,16002.0
2023-12-22 14:45:00,50.05,50.07,50.01,50.03,12162.0,48.4938,48.5132,48.4551,48.4745,12162.0
2023-12-22 14:50:00,50.04,50.06,50.02,50.03,17412.0,48.4841,48.5035,48.4648,48.4745,17412.0
2023-12-22 14:55:00,50.04,50.08,50.03,50.05,9260.0,48.4841,48.5229,48.4745,48.4938,9260.0
2023-12-22 15:00:00,50.05,50.09,50.02,50.07,25250.0,48.4938,48.5326,48.4648,48.5132,25250.0
2023-12-22 15:05:00,50.06,50.07,49.97,49.97,18143.0,48.5035,48.5132,48.4163,48.4163,18143.0
2023-12-22 15:10:00,49.98,50.03,49.96,50.03,17619.0,48.426,48.4745,48.4066,48.4745,17619.0
2023-12-22 15:15:00,50.02,50.05,50.0,50.01,16283.0,48.4648,48.4938,48.4454,48.4551,16283.0
2023-12-22 15:20:00,50.01,50.03,49.97,50.03,19394.0,48.4551,48.4745,48.4163,48.4745,19394.0
2023-12-22 15:25:00,50.02,50.07,50.01,50.05,20820.0,48.4648,48.5132,48.4551,48.4938,20820.0
2023-12-22 15:30:00,50.06,50.08,50.0,50.03,29740.0,48.5035,48.5229,48.4454,48.4745,29740.0
2023-12-22 15:35:00,50.02,50.03,49.99,49.99,19453.0,48.4648,48.4745,48.4357,48.4357,19453.0
2023-12-22 15:40:00,49.99,50.01,49.96,50.01,31985.0,48.4357,48.4551,48.4066,48.4551,31985.0
2023-12-22 15:45:00,50.01,50.03,49.92,49.93,39133.0,48.4551,48.4745,48.3679,48.3776,39133.0
2023-12-22 15:50:00,49.92,49.96,49.91,49.94,58221.0,48.3679,48.4066,48.3582,48.3873,58221.0
2023-12-22 15:55:00,49.94,50.0,49.93,50.0,105471.0,48.3873,48.4454,48.3776,48.4454,105471.0
2023-12-26 09:30:00,50.0,50.36,50.0,50.33,30853.0,48.4454,48.7942,48.4454,48.7651,30853.0
2023-12-26 09:35:00,50.32,50.34,50.23,50.3,5142.0,48.7554,48.7748,48.6682,48.7361,5142.0
2023-12-26 09:40:00,50.24,50.29,50.18,50.29,2157.0,48.6779,48.7264,48.6198,48.7264,2157.0
2023-12-26 09:45:00,50.3,50.41,50.3,50.35,11957.0,48.7361,48.8426,48.7361,48.7845,11957.0
2023-12-26 09:50:00,50.33,50.36,50.23,50.23,15046.0,48.7651,48.7942,48.6682,48.6682,15046.0
2023-12-26 09:55:00,50.23,50.31,50.23,50.26,17790.0,48.6682,48.7458,48.6682,48.6973,17790.0
2023-12-26 10:00:00,50.27,50.41,50.27,50.37,20356.0,48.707,48.8426,48.707,48.8039,20356.0
2023-12-26 10:05:00,50.36,50.47,50.34,50.47,15836.0,48.7942,48.9008,48.7748,48.9008,15836.0
2023-12-26 10:10:00,50.48,50.49,50.33,50.34,28142.0,48.9105,48.9202,48.7651,48.7748,28142.0
2023-12-26 10:15:00,50.34,50.44,50.28,50.38,52567.0,48.7748,48.8717,48.7167,48.8136,52567.0
2023-12-26 10:20:00,50.39,50.53,50.39,50.52,14457.0,48.8233,48.9589,48.8233,48.9492,14457.0
2023-12-26 10:25:00,50.5,50.56,50.49,50.52,6980.0,48.9298,48.988,48.9202,48.9492,6980.0
2023-12-26 10:30:00,50.53,50.57,50.49,50.52,16571.0,48.9589,48.9977,48.9202,48.9492,16571.0
2023-12-26 10:35:00,50.52,50.55,50.51,50.53,5089.0,48.9492,48.9783,48.9395,48.9589,5089.0
2023-12-26 10:40:00,50.54,50.56,50.51,50.53,11100.0,48.9686,48.988,48.9395,48.9589,11100.0
2023-12-26 10:45:00,50.54,50.59,50.53,50.56,8767.0,48.9686,49.017,48.9589,48.988,8767.0
2023-12-26 10:50:00,50.56,50.63,50.52,50.62,10465.0,48.988,49.0558,48.9492,49.0461,10465.0
2023-12-26 10:55:00,50.63,50.68,50.62,50.68,10447.0,49.0558,49.1042,49.0461,49.1042,10447.0
2023-12-26 11:00:00,50.67,50.69,50.57,50.63,14406.0,49.0946,49.1139,48.9977,49.0558,14406.0
2023-12-26 11:05:00,50.62,50.64,50.58,50.59,10761.0,49.0461,49.0655,49.0074,49.017,10761.0
2023-12-26 11:10:00,50.58,50.65,50.57,50.59,23908.0,49.0074,49.0752,48.9977,49.017,23908.0
2023-12-26 11:15:00,50.61,50.63,50.58,50.59,23334.0,49.0364,49.0558,49.0074,49.017,23334.0
2023-12-26 11:20:00,50.6,50.61,50.51,50.51,17524.0,49.0267,49.0364,48.9395,48.9395,17524.0
2023-12-26 11:25:00,50.5,50.56,50.49,50.52,13274.0,48.9298,48.988,48.9202,48.9492,13274.0
2023-12-26 11:30:00,50.53,50.53,50.42,50.43,15810.0,48.9589,48.9589,48.8523,48.862,15810.0
2023-12-26 11:35:00,50.41,50.43,50.35,50.39,23152.0,48.8426,48.862,48.7845,48.8233,23152.0
2023-12-26 11:40:00,50.38,50.65,50.38,50.64,65270.0,48.8136,49.0752,48.8136,49.0655,65270.0
2023-12-26 11:45:00,50.63,50.7,50.63,50.65,14715.0,49.0558,49.1236,49.0558,49.0752,14715.0
2023-12-26 11:50:00,50.69,50.75,50.68,50.74,7180.0,49.1139,49.1721,49.1042,49.1624,7180.0
2023-12-26 11:55:00,50.74,50.82,50.73,50.76,8063.0,49.1624,49.2399,49.1527,49.1818,8063.0
2023-12-26 12:00:00,50.76,50.8,50.73,50.8,6577.0,49.1818,49.2205,49.1527,49.2205,6577.0
2023-12-26 12:05:00,50.8,50.81,50.75,50.77,5580.0,49.2205,49.2302,49.1721,49.1914,5580.0
2023-12-26 12:10:00,50.78,50.83,50.78,50.82,8793.0,49.2011,49.2496,49.2011,49.2399,8793.0
2023-12-26 12:15:00,50.82,50.83,50.81,50.83,10771.0,49.2399,49.2496,49.2302,49.2496,10771.0
2023-12-26 12:20:00,50.84,50.86,50.82,50.83,7725.0,49.2593,49.2787,49.2399,49.2496,7725.0
2023-12-26 12:25:00,50.84,50.86,50.83,50.84,2541.0,49.2593,49.2787,49.2496,49.2593,2541.0
2023-12-26 12:30:00,50.84,50.85,50.83,50.84,2879.0,49.2593,49.269,49.2496,49.2593,2879.0
2023-12-26 12:35:00,50.85,50.85,50.83,50.84,4331.0,49.269,49.269,49.2496,49.2593,4331.0
2023-12-26 12:40:00,50.84,50.86,50.83,50.86,3194.0,49.2593,49.2787,49.2496,49.2787,3194.0
2023-12-26 12:45:00,50.86,50.86,50.8,50.85,6556.0,49.2787,49.2787,49.2205,49.269,6556.0
2023-12-26 12:50:00,50.86,50.87,50.75,50.76,16273.0,49.2787,49.2883,49.1721,49.1818,16273.0
2023-12-26 12:55:00,50.77,50.79,50.76,50.76,3652.0,49.1914,49.2108,49.1818,49.1818,3652.0
2023-12-26 13:00:00,50.76,50.78,50.71,50.78,10844.0,49.1818,49.2011,49.1333,49.2011,10844.0
2023-12-26 13:05:00,50.79,50.85,50.75,50.84,21380.0,49.2108,49.269,49.1721,49.2593,21380.0
2023-12-26 13:10:00,50.84,50.86,50.83,50.86,7344.0,49.2593,49.2787,49.2496,49.2787,7344.0
2023-12-26 13:15:00,50.86,50.9,50.86,50.88,16644.0,49.2787,49.3174,49.2787,49.298,16644.0
2023-12-26 13:20:00,50.88,50.92,50.84,50.91,13817.0,49.298,49.3368,49.2593,49.3271,13817.0
2023-12-26 13:25:00,50.91,50.92,50.88,50.88,7206.0,49.3271,49.3368,49.298,49.298,7206.0
2023-12-26 13:30:00,50.89,50.91,50.88,50.89,3654.0,49.3077,49.3271,49.298,49.3077,3654.0
2023-12-26 13:35:00,50.88,50.94,50.88,50.93,5095.0,49.298,49.3562,49.298,49.3465,5095.0
2023-12-26 13:40:00,50.93,50.95,50.91,50.95,9638.0,49.3465,49.3659,49.3271,49.3659,9638.0
2023-12-26 13:45:00,50.95,50.98,50.94,50.96,5805.0,49.3659,49.3949,49.3562,49.3755,5805.0
2023-12-26 13:50:00,50.97,50.98,50.89,50.89,5128.0,49.3852,49.3949,49.3077,49.3077,5128.0
2023-12-26 13:55:00,50.9,50.94,50.9,50.92,4571.0,49.3174,49.3562,49.3174,49.3368,4571.0
2023-12-26 14:00:00,50.92,50.93,50.85,50.88,8753.0,49.3368,49.3465,49.269,49.298,8753.0
2023-12-26 14:05:00,50.88,50.92,50.87,50.91,4364.0,49.298,49.3368,49.2883,49.3271,4364.0
2023-12-26 14:10:00,50.9,50.92,50.9,50.91,5722.0,49.3174,49.3368,49.3174,49.3271,5722.0
2023-12-26 14:15:00,50.9,50.94,50.89,50.94,4344.0,49.3174,49.3562,49.3077,49.3562,4344.0
2023-12-26 14:20:00,50.95,50.95,50.92,50.94,6216.0,49.3659,49.3659,49.3368,49.3562,6216.0
2023-12-26 14:25:00,50.93,50.95,50.93,50.93,3719.0,49.3465,49.3659,49.3465,49.3465,3719.0
2023-12-26 14:30:00,50.93,50.96,50.92,50.96,8535.0,49.3465,49.3755,49.3368,49.3755,8535.0
2023-12-26 14:35:00,50.95,51.01,50.95,50.95,14586.0,49.3659,49.424,49.3659,49.3659,14586.0
2023-12-26 14:40:00,50.95,50.97,50.91,50.91,6729.0,49.3659,49.3852,49.3271,49.3271,6729.0
2023-12-26 14:45:00,50.91,50.95,50.91,50.95,5742.0,49.3271,49.3659,49.3271,49.3659,5742.0
2023-12-26 14:50:00,50.95,50.97,50.92,50.97,7033.0,49.3659,49.3852,49.3368,49.3852,7033.0
2023-12-26 14:55:00,50.97,50.99,50.94,50.95,7795.0,49.3852,49.4046,49.3562,49.3659,7795.0
2023-12-26 15:00:00,50.95,50.95,50.87,50.87,21116.0,49.3659,49.3659,49.2883,49.2883,21116.0
2023-12-26 15:05:00,50.87,50.9,50.84,50.85,11600.0,49.2883,49.3174,49.2593,49.269,11600.0
2023-12-26 15:10:00,50.84,50.84,50.78,50.8,20906.0,49.2593,49.2593,49.2011,49.2205,20906.0
2023-12-26 15:15:00,50.79,50.86,50.76,50.86,12322.0,49.2108,49.2787,49.1818,49.2787,12322.0
2023-12-26 15:20:00,50.86,50.92,50.83,50.9,10933.0,49.2787,49.3368,49.2496,49.3174,10933.0
2023-12-26 15:25:00,50.9,50.95,50.89,50.91,16908.0,49.3174,49.3659,49.3077,49.3271,16908.0
2023-12-26 15:30:00,50.91,50.95,50.89,50.95,17639.0,49.3271,49.3659,49.3077,49.3659,17639.0
2023-12-26 15:35:00,50.95,50.96,50.9,50.91,24630.0,49.3659,49.3755,49.3174,49.3271,24630.0
2023-12-26 15:40:00,50.92,50.94,50.89,50.91,22757.0,49.3368,49.3562,49.3077,49.3271,22757.0
2023-12-26 15:45:00,50.91,50.91,50.78,50.79,50996.0,49.3271,49.3271,49.2011,49.2108,50996.0
2023-12-26 15:50:00,50.78,50.81,50.74,50.8,43149.0,49.2011,49.2302,49.1624,49.2205,43149.0
2023-12-26 15:55:00,50.8,50.86,50.77,50.82,83954.0,49.2205,49.2787,49.1914,49.2399,83954.0
2023-12-27 09:30:00,50.7,50.79,50.7,50.79,11752.0,49.1236,49.2108,49.1236,49.2108,11752.0
2023-12-27 09:35:00,50.83,51.02,50.83,51.02,13856.0,49.2496,49.4337,49.2496,49.4337,13856.0
2023-12-27 09:40:00,51.03,51.07,50.99,51.03,13419.0,49.4434,49.4821,49.4046,49.4434,13419.0
2023-12-27 09:45:00,51.03,51.12,51.0,51.07,16000.0,49.4434,49.5306,49.4143,49.4821,16000.0
2023-12-27 09:50:00,51.07,51.08,51.05,51.08,5473.0,49.4821,49.4918,49.4627,49.4918,5473.0
2023-12-27 09:55:00,51.08,51.13,51.07,51.07,14611.0,49.4918,49.5403,49.4821,49.4821,14611.0
2023-12-27 10:00:00,51.07,51.09,51.02,51.04,13023.0,49.4821,49.5015,49.4337,49.4531,13023.0
2023-12-27 10:05:00,51.03,51.06,51.01,51.02,14637.0,49.4434,49.4724,49.424,49.4337,14637.0
2023-12-27 10:10:00,51.03,51.1,50.92,50.93,13136.0,49.4434,49.5112,49.3368,49.3465,13136.0
2023-12-27 10:15:00,50.93,50.95,50.87,50.87,19802.0,49.3465,49.3659,49.2883,49.2883,19802.0
2023-12-27 10:20:00,50.87,50.93,50.87,50.91,10135.0,49.2883,49.3465,49.2883,49.3271,10135.0
2023-12-27 10:25:00,50.91,50.91,50.77,50.77,15316.0,49.3271,49.3271,49.1914,49.1914,15316.0
2023-12-27 10:30:00,50.79,50.91,50.79,50.87,18433.0,49.2108,49.3271,49.2108,49.2883,18433.0
2023-12-27 10:35:00,50.89,50.9,50.85,50.87,7491.0,49.3077,49.3174,49.269,49.2883,7491.0
2023-12-27 10:40:00,50.87,50.9,50.86,50.88,9471.0,49.2883,49.3174,49.2787,49.298,9471.0
2023-12-27 10:45:00,50.88,50.9,50.86,50.87,7304.0,49.298,49.3174,49.2787,49.2883,7304.0
2023-12-27 10:50:00,50.87,50.87,50.8,50.85,18824.0,49.2883,49.2883,49.2205,49.269,18824.0
2023-12-27 10:55:00,50.85,50.89,50.85,50.88,11548.0,49.269,49.3077,49.269,49.298,11548.0
2023-12-27 11:00:00,50.88,50.89,50.87,50.89,5941.0,49.298,49.3077,49.2883,49.3077,5941.0
2023-12-27 11:05:00,50.88,50.92,50.87,50.9,21478.0,49.298,49.3368,49.2883,49.3174,21478.0
2023-12-27 11:10:00,50.89,50.9,50.84,50.86,5907.0,49.3077,49.3174,49.2593,49.2787,5907.0
2023-12-27 11:15:00,50.85,50.86,50.82,50.82,11287.0,49.269,49.2787,49.2399,49.2399,11287.0
2023-12-27 11:20:00,50.83,50.87,50.8,50.85,9055.0,49.2496,49.2883,49.2205,49.269,9055.0
2023-12-27 11:25:00,50.86,50.91,50.86,50.91,10381.0,49.2787,49.3271,49.2787,49.3271,10381.0
2023-12-27 11:30:00,50.89,50.92,50.88,50.9,6001.0,49.3077,49.3368,49.298,49.3174,6001.0
2023-12-27 11:35:00,50.9,50.98,50.89,50.97,14410.0,49.3174,49.3949,49.3077,49.3852,14410.0
2023-12-27 11:40:00,50.98,51.03,50.95,51.03,10334.0,49.3949,49.4434,49.3659,49.4434,10334.0
2023-12-27 11:45:00,51.03,51.09,51.03,51.06,7908.0,49.4434,49.5015,49.4434,49.4724,7908.0
2023-12-27 11:50:00,51.07,51.09,50.98,51.06,13619.0,49.4821,49.5015,49.3949,49.4724,13619.0
2023-12-27 11:55:00,51.05,51.07,51.03,51.05,6194.0,49.4627,49.4821,49.4434,49.4627,6194.0
2023-12-27 12:00:00,51.05,51.09,51.03,51.03,8414.0,49.4627,49.5015,49.4434,49.4434,8414.0
2023-12-27 12:05:00,51.04,51.06,51.03,51.05,8112.0,49.4531,49.4724,49.4434,49.4627,8112.0
2023-12-27 12:10:00,51.06,51.07,51.05,51.06,6382.0,49.4724,49.4821,49.4627,49.4724,6382.0
2023-12-27 12:15:00,51.06,51.08,51.05,51.06,7357.0,49.4724,49.4918,49.4627,49.4724,7357.0
2023-12-27 12:20:00,51.06,51.11,51.05,51.11,5960.0,49.4724,49.5209,49.4627,49.5209,5960.0
2023-12-27 12:25:00,51.12,51.12,51.08,51.09,13401.0,49.5306,49.5306,49.4918,49.5015,13401.0
2023-12-27 12:30:00,51.09,51.1,51.07,51.09,8576.0,49.5015,49.5112,49.4821,49.5015,8576.0
2023-12-27 12:35:00,51.1,51.11,51.07,51.07,6940.0,49.5112,49.5209,49.4821,49.4821,6940.0
2023-12-27 12:40:00,51.07,51.07,50.95,51.01,6512.0,49.4821,49.4821,49.3659,49.424,6512.0
2023-12-27 12:45:00,51.0,51.03,51.0,51.03,2905.0,49.4143,49.4434,49.4143,49.4434,2905.0
2023-12-27 12:50:00,51.03,51.1,51.02,51.08,12255.0,49.4434,49.5112,49.4337,49.4918,12255.0
2023-12-27 12:55:00,51.08,51.1,51.07,51.09,3883.0,49.4918,49.5112,49.4821,49.5015,3883.0
2023-12-27 13:00:00,51.09,51.14,51.08,51.13,9131.0,49.5015,49.5499,49.4918,49.5403,9131.0
2023-12-27 13:05:00,51.13,51.24,51.13,51.21,19483.0,49.5403,49.6468,49.5403,49.6178,19483.0
2023-12-27 13:10:00,51.21,51.22,51.17,51.2,8946.0,49.6178,49.6275,49.579,49.6081,8946.0
2023-12-27 13:15:00,51.21,51.25,51.2,51.25,9376.0,49.6178,49.6565,49.6081,49.6565,9376.0
2023-12-27 13:20:00,51.26,51.26,51.2,51.2,10978.0,49.6662,49.6662,49.6081,49.6081,10978.0
2023-12-27 13:25:00,51.2,51.22,51.19,51.21,6904.0,49.6081,49.6275,49.5984,49.6178,6904.0
2023-12-27 13:30:00,51.21,51.21,51.08,51.08,11480.0,49.6178,49.6178,49.4918,49.4918,11480.0
2023-12-27 13:35:00,51.08,51.11,51.05,51.06,11773.0,49.4918,49.5209,49.4627,49.4724,11773.0
2023-12-27 13:40:00,51.07,51.09,51.06,51.09,6531.0,49.4821,49.5015,49.4724,49.5015,6531.0
2023-12-27 13:45:00,51.09,51.09,51.06,51.09,7050.0,49.5015,49.5015,49.4724,49.5015,7050.0
2023-12-27 13:50:00,51.09,51.09,51.05,51.06,7132.0,49.5015,49.5015,49.4627,49.4724,7132.0
2023-12-27 13:55:00,51.06,51.07,51.05,51.06,5560.0,49.4724,49.4821,49.4627,49.4724,5560.0
2023-12-27 14:00:00,51.06,51.06,50.93,50.95,8595.0,49.4724,49.4724,49.3465,49.3659,8595.0
2023-12-27 14:05:00,50.95,50.96,50.93,50.96,7882.0,49.3659,49.3755,49.3465,49.3755,7882.0
2023-12-27 14:10:00,50.97,51.0,50.93,50.98,12122.0,49.3852,49.4143,49.3465,49.3949,12122.0
2023-12-27 14:15:00,50.97,51.0,50.95,50.98,5563.0,49.3852,49.4143,49.3659,49.3949,5563.0
2023-12-27 14:20:00,50.99,51.04,50.99,51.03,9446.0,49.4046,49.4531,49.4046,49.4434,9446.0
2023-12-27 14:25:00,51.03,51.06,51.02,51.03,8214.0,49.4434,49.4724,49.4337,49.4434,8214.0
2023-12-27 14:30:00,51.02,51.03,50.99,51.0,7972.0,49.4337,49.4434,49.4046,49.4143,7972.0
2023-12-27 14:35:00,51.01,51.03,51.0,51.02,7679.0,49.424,49.4434,49.4143,49.4337,7679.0
2023-12-27 14:40:00,51.02,51.03,51.0,51.01,5799.0,49.4337,49.4434,49.4143,49.424,5799.0
2023-12-27 14:45:00,51.02,51.06,51.01,51.05,7224.0,49.4337,49.4724,49.424,49.4627,7224.0
2023-12-27 14:50:00,51.05,51.05,51.01,51.02,6932.0,49.4627,49.4627,49.424,49.4337,6932.0
2023-12-27 14:55:00,51.02,51.1,51.02,51.09,11547.0,49.4337,49.5112,49.4337,49.5015,11547.0
2023-12-27 15:00:00,51.11,51.12,51.09,51.12,14713.0,49.5209,49.5306,49.5015,49.5306,14713.0
2023-12-27 15:05:00,51.11,51.15,51.07,51.1,23464.0,49.5209,49.5596,49.4821,49.5112,23464.0
2023-12-27 15:10:00,51.1,51.13,51.09,51.12,12510.0,49.5112,49.5403,49.5015,49.5306,12510.0
2023-12-27 15:15:00,51.11,51.13,51.01,51.02,23071.0,49.5209,49.5403,49.424,49.4337,23071.0
2023-12-27 15:20:00,51.02,51.04,50.95,50.98,25664.0,49.4337,49.4531,49.3659,49.3949,25664.0
2023-12-27 15:25:00,50.96,51.03,50.94,51.02,15421.0,49.3755,49.4434,49.3562,49.4337,15421.0
2023-12-27 15:30:00,51.02,51.1,51.0,51.1,21835.0,49.4337,49.5112,49.4143,49.5112,21835.0
2023-12-27 15:35:00,51.11,51.12,51.1,51.11,15516.0,49.5209,49.5306,49.5112,49.5209,15516.0
2023-12-27 15:40:00,51.11,51.13,51.02,51.04,29260.0,49.5209,49.5403,49.4337,49.4531,29260.0
2023-12-27 15:45:00,51.04,51.07,51.0,51.05,26474.0,49.4531,49.4821,49.4143,49.4627,26474.0
2023-12-27 15:50:00,51.05,51.09,51.03,51.09,27703.0,49.4627,49.5015,49.4434,49.5015,27703.0
2023-12-27 15:55:00,51.09,51.22,51.09,51.22,88595.0,49.5015,49.6275,49.5015,49.6275,88595.0
2023-12-28 09:30:00,51.24,51.45,51.12,51.37,26526.0,49.6468,49.8503,49.5306,49.7728,26526.0
2023-12-28 09:35:00,51.34,51.56,51.32,51.56,3854.0,49.7437,49.9569,49.7243,49.9569,3854.0
2023-12-28 09:40:00,51.58,51.65,51.52,51.62,10978.0,49.9763,50.0441,49.9181,50.015,10978.0
2023-12-28 09:45:00,51.57,51.73,51.55,51.66,24811.0,49.9666,50.1216,49.9472,50.0538,24811.0
2023-12-28 09:50:00,51.65,51.7,51.64,51.66,7660.0,50.0441,50.0925,50.0344,50.0538,7660.0
2023-12-28 09:55:00,51.66,51.73,51.66,51.72,12189.0,50.0538,50.1216,50.0538,50.1119,12189.0
2023-12-28 10:00:00,51.73,51.73,51.58,51.61,13213.0,50.1216,50.1216,49.9763,50.0053,13213.0
2023-12-28 10:05:00,51.59,51.66,51.59,51.66,7443.0,49.986,50.0538,49.986,50.0538,7443.0
2023-12-28 10:10:00,51.66,51.67,51.62,51.64,7819.0,50.0538,50.0635,50.015,50.0344,7819.0
2023-12-28 10:15:00,51.64,51.66,51.61,51.63,5555.0,50.0344,50.0538,50.0053,50.0247,5555.0
2023-12-28 10:20:00,51.63,51.72,51.63,51.71,4408.0,50.0247,50.1119,50.0247,50.1022,4408.0
2023-12-28 10:25:00,51.71,51.77,51.71,51.75,11437.0,50.1022,50.1604,50.1022,50.141,11437.0
2023-12-28 10:30:00,51.73,51.75,51.69,51.7,5311.0,50.1216,50.141,50.0828,50.0925,5311.0
2023-12-28 10:35:00,51.7,51.79,51.67,51.79,6640.0,50.0925,50.1797,50.0635,50.1797,6640.0
2023-12-28 10:40:00,51.79,51.81,51.72,51.73,13465.0,50.1797,50.1991,50.1119,50.1216,13465.0
2023-12-28 10:45:00,51.73,51.73,51.67,51.68,66418.0,50.1216,50.1216,50.0635,50.0732,66418.0
2023-12-28 10:50:00,51.67,51.67,51.58,51.6,12803.0,50.0635,50.0635,49.9763,49.9956,12803.0
2023-12-28 10:55:00,51.6,51.63,51.58,51.6,8867.0,49.9956,50.0247,49.9763,49.9956,8867.0
2023-12-28 11:00:00,51.6,51.67,51.6,51.66,4679.0,49.9956,50.0635,49.9956,50.0538,4679.0
2023-12-28 11:05:00,51.66,51.74,51.66,51.72,11741.0,50.0538,50.1313,50.0538,50.1119,11741.0
2023-12-28 11:10:00,51.71,51.75,51.67,51.75,8979.0,50.1022,50.141,50.0635,50.141,8979.0
2023-12-28 11:15:00,51.74,51.76,51.73,51.74,8071.0,50.1313,50.1507,50.1216,50.1313,8071.0
2023-12-28 11:20:00,51.75,51.81,51.74,51.8,11215.0,50.141,50.1991,50.1313,50.1894,11215.0
2023-12-28 11:25:00,51.8,51.83,51.76,51.83,6205.0,50.1894,50.2185,50.1507,50.2185,6205.0
2023-12-28 11:30:00,51.83,51.86,51.76,51.76,7506.0,50.2185,50.2476,50.1507,50.1507,7506.0
2023-12-28 11:35:00,51.76,51.78,51.73,51.78,7097.0,50.1507,50.17,50.1216,50.17,7097.0
2023-12-28 11:40:00,51.78,51.83,51.74,51.83,4024.0,50.17,50.2185,50.1313,50.2185,4024.0
2023-12-28 11:45:00,51.81,51.84,51.81,51.81,7044.0,50.1991,50.2282,50.1991,50.1991,7044.0
2023-12-28 11:50:00,51.81,51.83,51.8,51.83,4187.0,50.1991,50.2185,50.1894,50.2185,4187.0
2023-12-28 11:55:00,51.84,51.84,51.75,51.76,7612.0,50.2282,50.2282,50.141,50.1507,7612.0
2023-12-28 12:00:00,51.75,51.81,51.75,51.8,5466.0,50.141,50.1991,50.141,50.1894,5466.0
2023-12-28 12:05:00,51.79,51.81,51.77,51.8,11449.0,50.1797,50.1991,50.1604,50.1894,11449.0
2023-12-28 12:10:00,51.8,51.82,51.76,51.79,7491.0,50.1894,50.2088,50.1507,50.1797,7491.0
2023-12-28 12:15:00,51.8,51.84,51.78,51.8,3851.0,50.1894,50.2282,50.17,50.1894,3851.0
2023-12-28 12:20:00,51.8,51.81,51.78,51.79,5481.0,50.1894,50.1991,50.17,50.1797,5481.0
2023-12-28 12:25:00,51.79,51.8,51.77,51.79,5472.0,50.1797,50.1894,50.1604,50.1797,5472.0
2023-12-28 12:30:00,51.78,51.8,51.77,51.79,5236.0,50.17,50.1894,50.1604,50.1797,5236.0
2023-12-28 12:35:00,51.8,51.8,51.74,51.75,3329.0,50.1894,50.1894,50.1313,50.141,3329.0
2023-12-28 12:40:00,51.76,51.76,51.72,51.73,4666.0,50.1507,50.1507,50.1119,50.1216,4666.0
2023-12-28 12:45:00,51.73,51.78,51.72,51.78,6487.0,50.1216,50.17,50.1119,50.17,6487.0
2023-12-28 12:50:00,51.79,51.8,51.77,51.79,4099.0,50.1797,50.1894,50.1604,50.1797,4099.0
2023-12-28 12:55:00,51.79,51.79,51.76,51.77,3765.0,50.1797,50.1797,50.1507,50.1604,3765.0
2023-12-28 13:00:00,51.77,51.77,51.67,51.67,6949.0,50.1604,50.1604,50.0635,50.0635,6949.0
2023-12-28 13:05:00,51.66,51.71,51.64,51.7,8288.0,50.0538,50.1022,50.0344,50.0925,8288.0
2023-12-28 13:10:00,51.72,51.74,51.7,51.74,9328.0,50.1119,50.1313,50.0925,50.1313,9328.0
2023-12-28 13:15:00,51.74,51.79,51.74,51.79,3929.0,50.1313,50.1797,50.1313,50.1797,3929.0
2023-12-28 13:20:00,51.79,51.81,51.77,51.78,8158.0,50.1797,50.1991,50.1604,50.17,8158.0
2023-12-28 13:25:00,51.77,51.78,51.73,51.74,9047.0,50.1604,50.17,50.1216,50.1313,9047.0
2023-12-28 13:30:00,51.75,51.8,51.75,51.8,7847.0,50.141,50.1894,50.141,50.1894,7847.0
2023-12-28 13:35:00,51.79,51.8,51.77,51.77,6716.0,50.1797,50.1894,50.1604,50.1604,6716.0
2023-12-28 13:40:00,51.77,51.81,51.75,51.79,10077.0,50.1604,50.1991,50.141,50.1797,10077.0
2023-12-28 13:45:00,51.78,51.78,51.74,51.75,6546.0,50.17,50.17,50.1313,50.141,6546.0
2023-12-28 13:50:00,51.74,51.79,51.74,51.78,6947.0,50.1313,50.1797,50.1313,50.17,6947.0
2023-12-28 13:55:00,51.77,51.78,51.76,51.77,4983.0,50.1604,50.17,50.1507,50.1604,4983.0
2023-12-28 14:00:00,51.77,51.82,51.76,51.8,10750.0,50.1604,50.2088,50.1507,50.1894,10750.0
2023-12-28 14:05:00,51.8,51.8,51.73,51.74,11614.0,50.1894,50.1894,50.1216,50.1313,11614.0
2023-12-28 14:10:00,51.73,51.75,51.72,51.75,8124.0,50.1216,50.141,50.1119,50.141,8124.0
2023-12-28 14:15:00,51.75,51.77,51.72,51.73,10899.0,50.141,50.1604,50.1119,50.1216,10899.0
2023-12-28 14:20:00,51.74,51.75,51.72,51.74,5059.0,50.1313,50.141,50.1119,50.1313,5059.0
2023-12-28 14:25:00,51.75,51.81,51.74,51.8,14469.0,50.141,50.1991,50.1313,50.1894,14469.0
2023-12-28 14:30:00,51.8,51.84,51.78,51.8,19090.0,50.1894,50.2282,50.17,50.1894,19090.0
2023-12-28 14:35:00,51.8,51.89,51.8,51.83,12965.0,50.1894,50.2766,50.1894,50.2185,12965.0
2023-12-28 14:40:00,51.83,51.84,51.8,51.81,11869.0,50.2185,50.2282,50.1894,50.1991,11869.0
2023-12-28 14:45:00,51.81,51.86,51.79,51.86,9937.0,50.1991,50.2476,50.1797,50.2476,9937.0
2023-12-28 14:50:00,51.86,51.88,51.81,51.88,17073.0,50.2476,50.2669,50.1991,50.2669,17073.0
2023-12-28 14:55:00,51.89,51.92,51.87,51.9,18004.0,50.2766,50.3057,50.2572,50.2863,18004.0
2023-12-28 15:00:00,51.9,51.91,51.87,51.89,19207.0,50.2863,50.296,50.2572,50.2766,19207.0
2023-12-28 15:05:00,51.89,51.91,51.86,51.87,16469.0,50.2766,50.296,50.2476,50.2572,16469.0
2023-12-28 15:10:00,51.87,51.9,51.84,51.88,28534.0,50.2572,50.2863,50.2282,50.2669,28534.0
2023-12-28 15:15:00,51.88,51.89,51.74,51.77,43524.0,50.2669,50.2766,50.1313,50.1604,43524.0
2023-12-28 15:20:00,51.77,51.83,51.75,51.83,49959.0,50.1604,50.2185,50.141,50.2185,49959.0
2023-12-28 15:25:00,51.84,51.85,51.79,51.81,41224.0,50.2282,50.2379,50.1797,50.1991,41224.0
2023-12-28 15:30:00,51.82,51.83,51.77,51.79,15173.0,50.2088,50.2185,50.1604,50.1797,15173.0
2023-12-28 15:35:00,51.79,51.83,51.76,51.81,14806.0,50.1797,50.2185,50.1507,50.1991,14806.0
2023-12-28 15:40:00,51.81,51.84,51.78,51.82,26172.0,50.1991,50.2282,50.17,50.2088,26172.0
2023-12-28 15:45:00,51.83,51.85,51.78,51.81,26623.0,50.2185,50.2379,50.17,50.1991,26623.0
2023-12-28 15:50:00,51.81,51.83,51.76,51.77,44602.0,50.1991,50.2185,50.1507,50.1604,44602.0
2023-12-28 15:55:00,51.77,51.88,51.73,51.86,140276.0,50.1604,50.2669,50.1216,50.2476,140276.0
2023-12-29 09:30:00,51.71,51.85,51.67,51.85,12115.0,50.1022,50.2379,50.0635,50.2379,12115.0
2023-12-29 09:35:00,51.84,51.9,51.83,51.89,11685.0,50.2282,50.2863,50.2185,50.2766,11685.0
2023-12-29 09:40:00,51.91,51.91,51.86,51.88,6304.0,50.296,50.296,50.2476,50.2669,6304.0
2023-12-29 09:45:00,51.88,51.93,51.85,51.92,7267.0,50.2669,50.3154,50.2379,50.3057,7267.0
2023-12-29 09:50:00,51.91,51.92,51.84,51.89,9223.0,50.296,50.3057,50.2282,50.2766,9223.0
2023-12-29 09:55:00,51.93,51.93,51.88,51.9,5330.0,50.3154,50.3154,50.2669,50.2863,5330.0
2023-12-29 10:00:00,51.9,52.12,51.9,52.11,18507.0,50.2863,50.4995,50.2863,50.4898,18507.0
2023-12-29 10:05:00,52.11,52.16,52.11,52.14,36326.0,50.4898,50.5382,50.4898,50.5189,36326.0
2023-12-29 10:10:00,52.14,52.15,51.97,51.98,55146.0,50.5189,50.5285,50.3541,50.3638,55146.0
2023-12-29 10:15:00,51.95,51.96,51.93,51.93,6760.0,50.3348,50.3444,50.3154,50.3154,6760.0
2023-12-29 10:20:00,51.92,52.06,51.91,52.05,38258.0,50.3057,50.4413,50.296,50.4317,38258.0
2023-12-29 10:25:00,52.06,52.07,52.0,52.04,20626.0,50.4413,50.451,50.3832,50.422,20626.0
2023-12-29 10:30:00,52.05,52.08,51.96,51.99,15105.0,50.4317,50.4607,50.3444,50.3735,15105.0
2023-12-29 10:35:00,51.99,51.99,51.94,51.94,11550.0,50.3735,50.3735,50.3251,50.3251,11550.0
2023-12-29 10:40:00,51.95,51.98,51.93,51.98,25454.0,50.3348,50.3638,50.3154,50.3638,25454.0
2023-12-29 10:45:00,51.98,52.02,51.88,51.91,26759.0,50.3638,50.4026,50.2669,50.296,26759.0
2023-12-29 10:50:00,51.96,51.97,51.9,51.9,12196.0,50.3444,50.3541,50.2863,50.2863,12196.0
2023-12-29 10:55:00,51.89,51.89,51.85,51.87,6312.0,50.2766,50.2766,50.2379,50.2572,6312.0
2023-12-29 11:00:00,51.87,51.93,51.87,51.93,5735.0,50.2572,50.3154,50.2572,50.3154,5735.0
2023-12-29 11:05:00,51.94,51.99,51.9,51.92,11894.0,50.3251,50.3735,50.2863,50.3057,11894.0
2023-12-29 11:10:00,51.92,51.93,51.85,51.86,5230.0,50.3057,50.3154,50.2379,50.2476,5230.0
2023-12-29 11:15:00,51.87,51.9,51.82,51.88,8999.0,50.2572,50.2863,50.2088,50.2669,8999.0
2023-12-29 11:20:00,51.88,51.89,51.81,51.82,11849.0,50.2669,50.2766,50.1991,50.2088,11849.0
2023-12-29 11:25:00,51.82,51.86,51.79,51.79,7722.0,50.2088,50.2476,50.1797,50.1797,7722.0
2023-12-29 11:30:00,51.83,51.84,51.81,51.81,5791.0,50.2185,50.2282,50.1991,50.1991,5791.0
2023-12-29 11:35:00,51.81,51.81,51.75,51.78,10243.0,50.1991,50.1991,50.141,50.17,10243.0
2023-12-29 11:40:00,51.78,51.79,51.75,51.75,5755.0,50.17,50.1797,50.141,50.141,5755.0
2023-12-29 11:45:00,51.75,51.8,51.75,51.78,6834.0,50.141,50.1894,50.141,50.17,6834.0
2023-12-29 11:50:00,51.77,51.77,51.68,51.68,6618.0,50.1604,50.1604,50.0732,50.0732,6618.0
2023-12-29 11:55:00,51.68,51.72,51.68,51.69,8630.0,50.0732,50.1119,50.0732,50.0828,8630.0
2023-12-29 12:00:00,51.68,51.69,51.64,51.65,6013.0,50.0732,50.0828,50.0344,50.0441,6013.0
2023-12-29 12:05:00,51.65,51.68,51.63,51.66,17363.0,50.0441,50.0732,50.0247,50.0538,17363.0
2023-12-29 12:10:00,51.66,51.67,51.51,51.54,13712.0,50.0538,50.0635,49.9084,49.9375,13712.0
2023-12-29 12:15:00,51.54,51.62,51.53,51.62,13807.0,49.9375,50.015,49.9278,50.015,13807.0
2023-12-29 12:20:00,51.63,51.65,51.59,51.6,8754.0,50.0247,50.0441,49.986,49.9956,8754.0
2023-12-29 12:25:00,51.6,51.65,51.59,51.63,4911.0,49.9956,50.0441,49.986,50.0247,4911.0
2023-12-29 12:30:00,51.62,51.66,51.62,51.64,7186.0,50.015,50.0538,50.015,50.0344,7186.0
2023-12-29 12:35:00,51.63,51.68,51.62,51.67,9259.0,50.0247,50.0732,50.015,50.0635,9259.0
2023-12-29 12:40:00,51.66,51.69,51.65,51.66,6912.0,50.0538,50.0828,50.0441,50.0538,6912.0
2023-12-29 12:45:00,51.66,51.7,51.64,51.65,8899.0,50.0538,50.0925,50.0344,50.0441,8899.0
2023-12-29 12:50:00,51.65,51.73,51.65,51.72,6414.0,50.0441,50.1216,50.0441,50.1119,6414.0
2023-12-29 12:55:00,51.73,51.76,51.72,51.74,6653.0,50.1216,50.1507,50.1119,50.1313,6653.0
2023-12-29 13:00:00,51.74,51.74,51.71,51.72,6373.0,50.1313,50.1313,50.1022,50.1119,6373.0
2023-12-29 13:05:00,51.72,51.72,51.68,51.69,9151.0,50.1119,50.1119,50.0732,50.0828,9151.0
2023-12-29 13:10:00,51.71,51.72,51.69,51.72,8385.0,50.1022,50.1119,50.0828,50.1119,8385.0
2023-12-29 13:15:00,51.7,51.71,51.67,51.69,8593.0,50.0925,50.1022,50.0635,50.0828,8593.0
2023-12-29 13:20:00,51.69,51.71,51.65,51.66,6706.0,50.0828,50.1022,50.0441,50.0538,6706.0
2023-12-29 13:25:00,51.65,51.67,51.64,51.66,6858.0,50.0441,50.0635,50.0344,50.0538,6858.0
2023-12-29 13:30:00,51.66,51.7,51.66,51.69,8722.0,50.0538,50.0925,50.0538,50.0828,8722.0
2023-12-29 13:35:00,51.69,51.71,51.68,51.71,6442.0,50.0828,50.1022,50.0732,50.1022,6442.0
2023-12-29 13:40:00,51.71,51.72,51.69,51.69,7934.0,50.1022,50.1119,50.0828,50.0828,7934.0
2023-12-29 13:45:00,51.7,51.72,51.69,51.72,5781.0,50.0925,50.1119,50.0828,50.1119,5781.0
2023-12-29 13:50:00,51.72,51.72,51.66,51.67,9275.0,50.1119,50.1119,50.0538,50.0635,9275.0
2023-12-29 13:55:00,51.66,51.68,51.64,51.66,5859.0,50.0538,50.0732,50.0344,50.0538,5859.0
2023-12-29 14:00:00,51.66,51.7,51.65,51.7,9723.0,50.0538,50.0925,50.0441,50.0925,9723.0
2023-12-29 14:05:00,51.7,51.73,51.69,51.73,9665.0,50.0925,50.1216,50.0828,50.1216,9665.0
2023-12-29 14:10:00,51.73,51.77,51.72,51.76,16768.0,50.1216,50.1604,50.1119,50.1507,16768.0
2023-12-29 14:15:00,51.76,51.77,51.72,51.75,11112.0,50.1507,50.1604,50.1119,50.141,11112.0
2023-12-29 14:20:00,51.75,51.75,51.69,51.7,19967.0,50.141,50.141,50.0828,50.0925,19967.0
2023-12-29 14:25:00,51.7,51.71,51.65,51.68,11101.0,50.0925,50.1022,50.0441,50.0732,11101.0
2023-12-29 14:30:00,51.68,51.7,51.67,51.7,11897.0,50.0732,50.0925,50.0635,50.0925,11897.0
2023-12-29 14:35:00,51.7,51.75,51.68,51.75,12558.0,50.0925,50.141,50.0732,50.141,12558.0
2023-12-29 14:40:00,51.75,51.79,51.74,51.78,12936.0,50.141,50.1797,50.1313,50.17,12936.0
2023-12-29 14:45:00,51.79,51.79,51.73,51.78,10907.0,50.1797,50.1797,50.1216,50.17,10907.0
2023-12-29 14:50:00,51.79,51.82,51.78,51.81,9966.0,50.1797,50.2088,50.17,50.1991,9966.0
2023-12-29 14:55:00,51.82,51.82,51.79,51.8,14963.0,50.2088,50.2088,50.1797,50.1894,14963.0
2023-12-29 15:00:00,51.81,51.82,51.79,51.8,13467.0,50.1991,50.2088,50.1797,50.1894,13467.0
2023-12-29 15:05:00,51.8,51.84,51.76,51.81,32863.0,50.1894,50.2282,50.1507,50.1991,32863.0
2023-12-29 15:10:00,51.82,51.87,51.8,51.83,32751.0,50.2088,50.2572,50.1894,50.2185,32751.0
2023-12-29 15:15:00,51.82,51.83,51.7,51.72,58234.0,50.2088,50.2185,50.0925,50.1119,58234.0
2023-12-29 15:20:00,51.72,51.76,51.64,51.73,56310.0,50.1119,50.1507,50.0344,50.1216,56310.0
2023-12-29 15:25:00,51.73,51.82,51.72,51.73,65591.0,50.1216,50.2088,50.1119,50.1216,65591.0
2023-12-29 15:30:00,51.73,51.85,51.69,51.84,57430.0,50.1216,50.2379,50.0828,50.2282,57430.0
2023-12-29 15:35:00,51.84,51.93,51.83,51.93,29613.0,50.2282,50.3154,50.2185,50.3154,29613.0
2023-12-29 15:40:00,51.94,51.94,51.86,51.87,35825.0,50.3251,50.3251,50.2476,50.2572,35825.0
2023-12-29 15:45:00,51.86,51.88,51.77,51.78,53147.0,50.2476,50.2669,50.1604,50.17,53147.0
2023-12-29 15:50:00,51.79,51.8,51.63,51.65,112861.0,50.1797,50.1894,50.0247,50.0441,112861.0
2023-12-29 15:55:00,51.65,51.7,51.65,51.69,200845.0,50.0441,50.0925,50.0441,50.0828,200845.0
2024-01-02 09:30:00,51.5,51.89,51.39,51.8,25528.0,49.8988,50.2766,49.7922,50.1894,25528.0
2024-01-02 09:35:00,51.76,51.85,51.68,51.69,9675.0,50.1507,50.2379,50.0732,50.0828,9675.0
2024-01-02 09:40:00,51.74,51.79,51.63,51.63,7720.0,50.1313,50.1797,50.0247,50.0247,7720.0
2024-01-02 09:45:00,51.64,51.65,51.49,51.55,8445.0,50.0344,50.0441,49.8891,49.9472,8445.0
2024-01-02 09:50:00,51.54,51.61,51.45,51.46,10277.0,49.9375,50.0053,49.8503,49.86,10277.0
2024-01-02 09:55:00,51.46,51.65,51.43,51.51,8716.0,49.86,50.0441,49.8309,49.9084,8716.0
2024-01-02 10:00:00,51.53,51.55,51.43,51.47,13569.0,49.9278,49.9472,49.8309,49.8697,13569.0
2024-01-02 10:05:00,51.45,51.48,51.32,51.35,12194.0,49.8503,49.8794,49.7243,49.7534,12194.0
2024-01-02 10:10:00,51.35,51.4,51.17,51.19,27967.0,49.7534,49.8019,49.579,49.5984,27967.0
2024-01-02 10:15:00,51.22,51.28,51.2,51.2,6366.0,49.6275,49.6856,49.6081,49.6081,6366.0
2024-01-02 10:20:00,51.23,51.26,51.18,51.19,10990.0,49.6371,49.6662,49.5887,49.5984,10990.0
2024-01-02 10:25:00,51.21,51.22,51.13,51.19,8096.0,49.6178,49.6275,49.5403,49.5984,8096.0
2024-01-02 10:30:00,51.2,51.28,51.19,51.2,11227.0,49.6081,49.6856,49.5984,49.6081,11227.0
2024-01-02 10:35:00,51.22,51.24,51.15,51.16,7407.0,49.6275,49.6468,49.5596,49.5693,7407.0
2024-01-02 10:40:00,51.17,51.22,51.12,51.2,12170.0,49.579,49.6275,49.5306,49.6081,12170.0
2024-01-02 10:45:00,51.2,51.21,51.14,51.2,10887.0,49.6081,49.6178,49.5499,49.6081,10887.0
2024-01-02 10:50:00,51.19,51.3,51.19,51.23,15796.0,49.5984,49.705,49.5984,49.6371,15796.0
2024-01-02 10:55:00,51.25,51.32,51.23,51.26,22753.0,49.6565,49.7243,49.6371,49.6662,22753.0
2024-01-02 11:00:00,51.28,51.28,51.14,51.28,76019.0,49.6856,49.6856,49.5499,49.6856,76019.0
2024-01-02 11:05:00,51.28,51.36,51.27,51.33,37587.0,49.6856,49.7631,49.6759,49.734,37587.0
2024-01-02 11:10:00,51.34,51.34,51.27,51.28,52695.0,49.7437,49.7437,49.6759,49.6856,52695.0
2024-01-02 11:15:00,51.27,51.43,51.26,51.35,18018.0,49.6759,49.8309,49.6662,49.7534,18018.0
2024-01-02 11:20:00,51.34,51.35,51.1,51.15,74620.0,49.7437,49.7534,49.5112,49.5596,74620.0
2024-01-02 11:25:00,51.14,51.18,51.01,51.08,83528.0,49.5499,49.5887,49.424,49.4918,83528.0
2024-01-02 11:30:00,51.07,51.2,51.07,51.11,16029.0,49.4821,49.6081,49.4821,49.5209,16029.0
2024-01-02 11:35:00,51.11,51.11,50.99,51.05,22317.0,49.5209,49.5209,49.4046,49.4627,22317.0
2024-01-02 11:40:00,51.05,51.16,51.04,51.16,14591.0,49.4627,49.5693,49.4531,49.5693,14591.0
2024-01-02 11:45:00,51.15,51.17,51.08,51.1,35606.0,49.5596,49.579,49.4918,49.5112,35606.0
2024-01-02 11:50:00,51.1,51.13,51.0,51.01,64362.0,49.5112,49.5403,49.4143,49.424,64362.0
2024-01-02 11:55:00,51.03,51.15,51.03,51.14,71265.0,49.4434,49.5596,49.4434,49.5499,71265.0
2024-01-02 12:00:00,51.15,51.28,51.14,51.2,19068.0,49.5596,49.6856,49.5499,49.6081,19068.0
2024-01-02 12:05:00,51.21,51.31,51.2,51.3,9286.0,49.6178,49.7147,49.6081,49.705,9286.0
2024-01-02 12:10:00,51.29,51.33,51.21,51.21,18054.0,49.6953,49.734,49.6178,49.6178,18054.0
2024-01-02 12:15:00,51.21,51.22,51.17,51.21,10207.0,49.6178,49.6275,49.579,49.6178,10207.0
2024-01-02 12:20:00,51.21,51.27,51.15,51.27,35039.0,49.6178,49.6759,49.5596,49.6759,35039.0
2024-01-02 12:25:00,51.29,51.31,51.19,51.23,34621.0,49.6953,49.7147,49.5984,49.6371,34621.0
2024-01-02 12:30:00,51.25,51.27,51.22,51.27,18100.0,49.6565,49.6759,49.6275,49.6759,18100.0
2024-01-02 12:35:00,51.27,51.37,51.26,51.28,26529.0,49.6759,49.7728,49.6662,49.6856,26529.0
2024-01-02 12:40:00,51.3,51.34,51.25,51.34,19853.0,49.705,49.7437,49.6565,49.7437,19853.0
2024-01-02 12:45:00,51.33,51.34,51.23,51.23,79751.0,49.734,49.7437,49.6371,49.6371,79751.0
2024-01-02 12:50:00,51.25,51.3,51.25,51.28,30287.0,49.6565,49.705,49.6565,49.6856,30287.0
2024-01-02 12:55:00,51.29,51.31,51.25,51.27,15808.0,49.6953,49.7147,49.6565,49.6759,15808.0
2024-01-02 13:00:00,51.27,51.29,51.19,51.19,39581.0,49.6759,49.6953,49.5984,49.5984,39581.0
2024-01-02 13:05:00,51.2,51.21,51.13,51.15,12861.0,49.6081,49.6178,49.5403,49.5596,12861.0
2024-01-02 13:10:00,51.15,51.26,51.15,51.24,10232.0,49.5596,49.6662,49.5596,49.6468,10232.0
2024-01-02 13:15:00,51.25,51.32,51.2,51.32,20699.0,49.6565,49.7243,49.6081,49.7243,20699.0
2024-01-02 13:20:00,51.32,51.38,51.23,51.36,42611.0,49.7243,49.7825,49.6371,49.7631,42611.0
2024-01-02 13:25:00,51.36,51.46,51.35,51.42,14386.0,49.7631,49.86,49.7534,49.8212,14386.0
2024-01-02 13:30:00,51.42,51.42,51.34,51.36,17825.0,49.8212,49.8212,49.7437,49.7631,17825.0
2024-01-02 13:35:00,51.37,51.37,51.26,51.35,58983.0,49.7728,49.7728,49.6662,49.7534,58983.0
2024-01-02 13:40:00,51.35,51.36,51.32,51.35,15733.0,49.7534,49.7631,49.7243,49.7534,15733.0
2024-01-02 13:45:00,51.35,51.38,51.34,51.37,15116.0,49.7534,49.7825,49.7437,49.7728,15116.0
2024-01-02 13:50:00,51.38,51.38,51.27,51.32,29154.0,49.7825,49.7825,49.6759,49.7243,29154.0
2024-01-02 13:55:00,51.33,51.38,51.33,51.33,13362.0,49.734,49.7825,49.734,49.734,13362.0
2024-01-02 14:00:00,51.33,51.35,51.31,51.35,10308.0,49.734,49.7534,49.7147,49.7534,10308.0
2024-01-02 14:05:00,51.34,51.34,51.3,51.34,10319.0,49.7437,49.7437,49.705,49.7437,10319.0
2024-01-02 14:10:00,51.34,51.35,51.3,51.34,11371.0,49.7437,49.7534,49.705,49.7437,11371.0
2024-01-02 14:15:00,51.35,51.35,51.26,51.32,17474.0,49.7534,49.7534,49.6662,49.7243,17474.0
2024-01-02 14:20:00,51.31,51.37,51.27,51.28,9351.0,49.7147,49.7728,49.6759,49.6856,9351.0
2024-01-02 14:25:00,51.28,51.35,51.27,51.34,10294.0,49.6856,49.7534,49.6759,49.7437,10294.0
2024-01-02 14:30:00,51.34,51.36,51.25,51.27,15911.0,49.7437,49.7631,49.6565,49.6759,15911.0
2024-01-02 14:35:00,51.27,51.31,51.25,51.31,9965.0,49.6759,49.7147,49.6565,49.7147,9965.0
2024-01-02 14:40:00,51.32,51.33,51.27,51.31,9551.0,49.7243,49.734,49.6759,49.7147,9551.0
2024-01-02 14:45:00,51.31,51.31,51.27,51.28,8375.0,49.7147,49.7147,49.6759,49.6856,8375.0
2024-01-02 14:50:00,51.28,51.31,51.25,51.25,10933.0,49.6856,49.7147,49.6565,49.6565,10933.0
2024-01-02 14:55:00,51.26,51.29,51.24,51.28,8982.0,49.6662,49.6953,49.6468,49.6856,8982.0
2024-01-02 15:00:00,51.27,51.29,51.25,51.29,13687.0,49.6759,49.6953,49.6565,49.6953,13687.0
2024-01-02 15:05:00,51.29,51.34,51.24,51.28,29345.0,49.6953,49.7437,49.6468,49.6856,29345.0
2024-01-02 15:10:00,51.28,51.31,51.28,51.3,20954.0,49.6856,49.7147,49.6856,49.705,20954.0
2024-01-02 15:15:00,51.3,51.31,51.23,51.3,39876.0,49.705,49.7147,49.6371,49.705,39876.0
2024-01-02 15:20:00,51.29,51.3,51.22,51.23,27688.0,49.6953,49.705,49.6275,49.6371,27688.0
2024-01-02 15:25:00,51.23,51.25,51.17,51.2,18828.0,49.6371,49.6565,49.579,49.6081,18828.0
2024-01-02 15:30:00,51.21,51.21,51.12,51.12,18158.0,49.6178,49.6178,49.5306,49.5306,18158.0
2024-01-02 15:35:00,51.12,51.15,51.09,51.15,19757.0,49.5306,49.5596,49.5015,49.5596,19757.0
2024-01-02 15:40:00,51.15,51.15,51.05,51.09,28444.0,49.5596,49.5596,49.4627,49.5015,28444.0
2024-01-02 15:45:00,51.09,51.11,50.99,51.05,64182.0,49.5015,49.5209,49.4046,49.4627,64182.0
2024-01-02 15:50:00,51.05,51.08,50.94,50.96,160391.0,49.4627,49.4918,49.3562,49.3755,160391.0
2024-01-02 15:55:00,50.96,51.35,50.95,51.24,451701.0,49.3755,49.7534,49.3659,49.6468,451701.0
2024-01-03 09:30:00,51.35,51.49,51.27,51.27,85105.0,49.7534,49.8891,49.6759,49.6759,85105.0
2024-01-03 09:35:00,51.25,51.3,51.18,51.24,19283.0,49.6565,49.705,49.5887,49.6468,19283.0
2024-01-03 09:40:00,51.22,51.23,51.07,51.17,20097.0,49.6275,49.6371,49.4821,49.579,20097.0
2024-01-03 09:45:00,51.15,51.29,51.15,51.16,35457.0,49.5596,49.6953,49.5596,49.5693,35457.0
2024-01-03 09:50:00,51.17,51.25,51.0,51.24,34415.0,49.579,49.6565,49.4143,49.6468,34415.0
2024-01-03 09:55:00,51.27,51.27,51.21,51.24,12833.0,49.6759,49.6759,49.6178,49.6468,12833.0
2024-01-03 10:00:00,51.22,51.36,51.15,51.35,13250.0,49.6275,49.7631,49.5596,49.7534,13250.0
2024-01-03 10:05:00,51.33,51.41,51.27,51.33,14771.0,49.734,49.8115,49.6759,49.734,14771.0
2024-01-03 10:10:00,51.34,51.42,51.31,51.35,43067.0,49.7437,49.8212,49.7147,49.7534,43067.0
2024-01-03 10:15:00,51.33,51.47,51.33,51.45,50461.0,49.734,49.8697,49.734,49.8503,50461.0
2024-01-03 10:20:00,51.45,51.52,51.38,51.38,22567.0,49.8503,49.9181,49.7825,49.7825,22567.0
2024-01-03 10:25:00,51.37,51.53,51.36,51.47,65742.0,49.7728,49.9278,49.7631,49.8697,65742.0
2024-01-03 10:30:00,51.48,51.52,51.43,51.43,43361.0,49.8794,49.9181,49.8309,49.8309,43361.0
2024-01-03 10:35:00,51.44,51.6,51.4,51.56,48964.0,49.8406,49.9956,49.8019,49.9569,48964.0
2024-01-03 10:40:00,51.56,51.64,51.48,51.61,29436.0,49.9569,50.0344,49.8794,50.0053,29436.0
2024-01-03 10:45:00,51.62,51.64,51.48,51.54,42083.0,50.015,50.0344,49.8794,49.9375,42083.0
2024-01-03 10:50:00,51.54,51.58,51.48,51.51,60770.0,49.9375,49.9763,49.8794,49.9084,60770.0
2024-01-03 10:55:00,51.49,51.52,51.35,51.41,42987.0,49.8891,49.9181,49.7534,49.8115,42987.0
2024-01-03 11:00:00,51.41,51.45,51.27,51.38,34395.0,49.8115,49.8503,49.6759,49.7825,34395.0
2024-01-03 11:05:00,51.37,51.5,51.36,51.44,37581.0,49.7728,49.8988,49.7631,49.8406,37581.0
2024-01-03 11:10:00,51.44,51.5,51.3,51.32,48842.0,49.8406,49.8988,49.705,49.7243,48842.0
2024-01-03 11:15:00,51.32,51.38,51.31,51.35,18014.0,49.7243,49.7825,49.7147,49.7534,18014.0
2024-01-03 11:20:00,51.35,51.4,51.34,51.34,14537.0,49.7534,49.8019,49.7437,49.7437,14537.0
2024-01-03 11:25:00,51.34,51.4,51.32,51.34,21150.0,49.7437,49.8019,49.7243,49.7437,21150.0
2024-01-03 11:30:00,51.33,51.35,51.3,51.34,12703.0,49.734,49.7534,49.705,49.7437,12703.0
2024-01-03 11:35:00,51.34,51.34,51.24,51.25,11312.0,49.7437,49.7437,49.6468,49.6565,11312.0
2024-01-03 11:40:00,51.25,51.25,51.19,51.23,9004.0,49.6565,49.6565,49.5984,49.6371,9004.0
2024-01-03 11:45:00,51.24,51.26,51.2,51.26,22087.0,49.6468,49.6662,49.6081,49.6662,22087.0
2024-01-03 11:50:00,51.26,51.31,51.26,51.27,10170.0,49.6662,49.7147,49.6662,49.6759,10170.0
2024-01-03 11:55:00,51.27,51.28,51.18,51.19,8766.0,49.6759,49.6856,49.5887,49.5984,8766.0
2024-01-03 12:00:00,51.19,51.21,51.17,51.2,9233.0,49.5984,49.6178,49.579,49.6081,9233.0
2024-01-03 12:05:00,51.19,51.2,51.13,51.19,22205.0,49.5984,49.6081,49.5403,49.5984,22205.0
2024-01-03 12:10:00,51.18,51.34,51.18,51.34,38650.0,49.5887,49.7437,49.5887,49.7437,38650.0
2024-01-03 12:15:00,51.34,51.34,51.22,51.24,29040.0,49.7437,49.7437,49.6275,49.6468,29040.0
2024-01-03 12:20:00,51.24,51.29,51.24,51.27,31044.0,49.6468,49.6953,49.6468,49.6759,31044.0
2024-01-03 12:25:00,51.28,51.33,51.25,51.25,52861.0,49.6856,49.734,49.6565,49.6565,52861.0
2024-01-03 12:30:00,51.26,51.3,51.24,51.29,8528.0,49.6662,49.705,49.6468,49.6953,8528.0
2024-01-03 12:35:00,51.29,51.29,51.18,51.18,18292.0,49.6953,49.6953,49.5887,49.5887,18292.0
2024-01-03 12:40:00,51.19,51.29,51.18,51.26,24785.0,49.5984,49.6953,49.5887,49.6662,24785.0
2024-01-03 12:45:00,51.26,51.3,51.23,51.23,10437.0,49.6662,49.705,49.6371,49.6371,10437.0
2024-01-03 12:50:00,51.25,51.25,51.17,51.2,16965.0,49.6565,49.6565,49.579,49.6081,16965.0
2024-01-03 12:55:00,51.2,51.25,51.19,51.24,10013.0,49.6081,49.6565,49.5984,49.6468,10013.0
2024-01-03 13:00:00,51.26,51.31,51.25,51.27,13767.0,49.6662,49.7147,49.6565,49.6759,13767.0
2024-01-03 13:05:00,51.26,51.31,51.25,51.29,7649.0,49.6662,49.7147,49.6565,49.6953,7649.0
2024-01-03 13:10:00,51.29,51.37,51.28,51.35,10948.0,49.6953,49.7728,49.6856,49.7534,10948.0
2024-01-03 13:15:00,51.35,51.39,51.34,51.35,15533.0,49.7534,49.7922,49.7437,49.7534,15533.0
2024-01-03 13:20:00,51.36,51.38,51.33,51.38,12494.0,49.7631,49.7825,49.734,49.7825,12494.0
2024-01-03 13:25:00,51.38,51.38,51.34,51.36,16938.0,49.7825,49.7825,49.7437,49.7631,16938.0
2024-01-03 13:30:00,51.36,51.36,51.34,51.35,13751.0,49.7631,49.7631,49.7437,49.7534,13751.0
2024-01-03 13:35:00,51.34,51.37,51.32,51.36,13553.0,49.7437,49.7728,49.7243,49.7631,13553.0
2024-01-03 13:40:00,51.36,51.47,51.35,51.4,33741.0,49.7631,49.8697,49.7534,49.8019,33741.0
2024-01-03 13:45:00,51.39,51.45,51.36,51.43,7067.0,49.7922,49.8503,49.7631,49.8309,7067.0
2024-01-03 13:50:00,51.44,51.48,51.43,51.44,10808.0,49.8406,49.8794,49.8309,49.8406,10808.0
2024-01-03 13:55:00,51.45,51.48,51.44,51.48,8684.0,49.8503,49.8794,49.8406,49.8794,8684.0
2024-01-03 14:00:00,51.47,51.52,51.42,51.46,19257.0,49.8697,49.9181,49.8212,49.86,19257.0
2024-01-03 14:05:00,51.46,51.53,51.41,51.53,21834.0,49.86,49.9278,49.8115,49.9278,21834.0
2024-01-03 14:10:00,51.55,51.6,51.5,51.5,25144.0,49.9472,49.9956,49.8988,49.8988,25144.0
2024-01-03 14:15:00,51.5,51.57,51.49,51.53,25754.0,49.8988,49.9666,49.8891,49.9278,25754.0
2024-01-03 14:20:00,51.54,51.57,51.49,51.57,16317.0,49.9375,49.9666,49.8891,49.9666,16317.0
2024-01-03 14:25:00,51.58,51.72,51.58,51.69,10218.0,49.9763,50.1119,49.9763,50.0828,10218.0
2024-01-03 14:30:00,51.69,51.7,51.64,51.67,16421.0,50.0828,50.0925,50.0344,50.0635,16421.0
2024-01-03 14:35:00,51.68,51.69,51.64,51.66,13008.0,50.0732,50.0828,50.0344,50.0538,13008.0
2024-01-03 14:40:00,51.65,51.69,51.63,51.68,24449.0,50.0441,50.0828,50.0247,50.0732,24449.0
2024-01-03 14:45:00,51.68,51.74,51.65,51.73,16394.0,50.0732,50.1313,50.0441,50.1216,16394.0
2024-01-03 14:50:00,51.73,51.76,51.66,51.66,27263.0,50.1216,50.1507,50.0538,50.0538,27263.0
2024-01-03 14:55:00,51.66,51.67,51.46,51.46,12189.0,50.0538,50.0635,49.86,49.86,12189.0
2024-01-03 15:00:00,51.45,51.51,51.4,51.51,18710.0,49.8503,49.9084,49.8019,49.9084,18710.0
2024-01-03 15:05:00,51.51,51.56,51.49,51.51,22194.0,49.9084,49.9569,49.8891,49.9084,22194.0
2024-01-03 15:10:00,51.51,51.54,51.48,51.54,21021.0,49.9084,49.9375,49.8794,49.9375,21021.0
2024-01-03 15:15:00,51.53,51.63,51.5,51.63,26221.0,49.9278,50.0247,49.8988,50.0247,26221.0
2024-01-03 15:20:00,51.63,51.65,51.59,51.65,22238.0,50.0247,50.0441,49.986,50.0441,22238.0
2024-01-03 15:25:00,51.65,51.71,51.63,51.71,28147.0,50.0441,50.1022,50.0247,50.1022,28147.0
2024-01-03 15:30:00,51.72,51.76,51.66,51.73,42611.0,50.1119,50.1507,50.0538,50.1216,42611.0
2024-01-03 15:35:00,51.73,51.75,51.62,51.72,36298.0,50.1216,50.141,50.015,50.1119,36298.0
2024-01-03 15:40:00,51.71,51.74,51.66,51.66,46183.0,50.1022,50.1313,50.0538,50.0538,46183.0
2024-01-03 15:45:00,51.66,51.75,51.62,51.69,89967.0,50.0538,50.141,50.015,50.0828,89967.0
2024-01-03 15:50:00,51.69,51.71,51.6,51.61,135283.0,50.0828,50.1022,49.9956,50.0053,135283.0
2024-01-03 15:55:00,51.61,51.68,51.6,51.66,228382.0,50.0053,50.0732,49.9956,50.0538,228382.0
2024-01-04 09:30:00,51.87,51.87,51.65,51.65,21583.0,50.2572,50.2572,50.0441,50.0441,21583.0
2024-01-04 09:35:00,51.64,51.79,51.6,51.72,8001.0,50.0344,50.1797,49.9956,50.1119,8001.0
2024-01-04 09:40:00,51.73,51.85,51.7,51.79,10070.0,50.1216,50.2379,50.0925,50.1797,10070.0
2024-01-04 09:45:00,51.77,51.84,51.75,51.76,6399.0,50.1604,50.2282,50.141,50.1507,6399.0
2024-01-04 09:50:00,51.78,51.84,51.78,51.84,6661.0,50.17,50.2282,50.17,50.2282,6661.0
2024-01-04 09:55:00,51.85,51.87,51.78,51.87,7751.0,50.2379,50.2572,50.17,50.2572,7751.0
2024-01-04 10:00:00,51.87,51.92,51.83,51.91,23177.0,50.2572,50.3057,50.2185,50.296,23177.0
2024-01-04 10:05:00,51.89,52.02,51.87,52.0,19881.0,50.2766,50.4026,50.2572,50.3832,19881.0
2024-01-04 10:10:00,51.98,52.01,51.91,51.91,24481.0,50.3638,50.3929,50.296,50.296,24481.0
2024-01-04 10:15:00,51.94,51.97,51.93,51.96,14425.0,50.3251,50.3541,50.3154,50.3444,14425.0
2024-01-04 10:20:00,51.95,52.0,51.93,51.94,13694.0,50.3348,50.3832,50.3154,50.3251,13694.0
2024-01-04 10:25:00,51.95,51.96,51.93,51.94,14016.0,50.3348,50.3444,50.3154,50.3251,14016.0
2024-01-04 10:30:00,51.94,52.01,51.94,51.98,10700.0,50.3251,50.3929,50.3251,50.3638,10700.0
2024-01-04 10:35:00,51.99,52.04,51.97,52.01,10469.0,50.3735,50.422,50.3541,50.3929,10469.0
2024-01-04 10:40:00,52.0,52.06,51.99,52.06,8464.0,50.3832,50.4413,50.3735,50.4413,8464.0
2024-01-04 10:45:00,52.07,52.09,52.04,52.09,10662.0,50.451,50.4704,50.422,50.4704,10662.0
2024-01-04 10:50:00,52.1,52.11,52.03,52.03,19243.0,50.4801,50.4898,50.4123,50.4123,19243.0
2024-01-04 10:55:00,52.03,52.08,52.0,52.07,12344.0,50.4123,50.4607,50.3832,50.451,12344.0
2024-01-04 11:00:00,52.07,52.09,52.03,52.04,12879.0,50.451,50.4704,50.4123,50.422,12879.0
2024-01-04 11:05:00,52.03,52.03,51.97,52.03,18001.0,50.4123,50.4123,50.3541,50.4123,18001.0
2024-01-04 11:10:00,52.03,52.07,52.01,52.04,17957.0,50.4123,50.451,50.3929,50.422,17957.0
2024-01-04 11:15:00,52.05,52.07,51.97,51.99,20969.0,50.4317,50.451,50.3541,50.3735,20969.0
2024-01-04 11:20:00,52.0,52.06,51.99,52.05,18959.0,50.3832,50.4413,50.3735,50.4317,18959.0
2024-01-04 11:25:00,52.05,52.05,51.95,51.95,21623.0,50.4317,50.4317,50.3348,50.3348,21623.0
2024-01-04 11:30:00,51.95,51.96,51.86,51.87,9947.0,50.3348,50.3444,50.2476,50.2572,9947.0
2024-01-04 11:35:00,51.87,51.89,51.82,51.85,11693.0,50.2572,50.2766,50.2088,50.2379,11693.0
2024-01-04 11:40:00,51.84,51.85,51.8,51.84,9356.0,50.2282,50.2379,50.1894,50.2282,9356.0
2024-01-04 11:45:00,51.85,51.87,51.82,51.86,10394.0,50.2379,50.2572,50.2088,50.2476,10394.0
2024-01-04 11:50:00,51.85,51.94,51.81,51.94,21573.0,50.2379,50.3251,50.1991,50.3251,21573.0
2024-01-04 11:55:00,51.93,51.94,51.87,51.9,10093.0,50.3154,50.3251,50.2572,50.2863,10093.0
2024-01-04 12:00:00,51.91,51.93,51.85,51.86,11327.0,50.296,50.3154,50.2379,50.2476,11327.0
2024-01-04 12:05:00,51.85,51.85,51.8,51.83,15647.0,50.2379,50.2379,50.1894,50.2185,15647.0
2024-01-04 12:10:00,51.83,51.84,51.76,51.83,12766.0,50.2185,50.2282,50.1507,50.2185,12766.0
2024-01-04 12:15:00,51.83,51.86,51.79,51.81,17882.0,50.2185,50.2476,50.1797,50.1991,17882.0
2024-01-04 12:20:00,51.81,51.85,51.77,51.8,18653.0,50.1991,50.2379,50.1604,50.1894,18653.0
2024-01-04 12:25:00,51.8,51.84,51.78,51.8,9109.0,50.1894,50.2282,50.17,50.1894,9109.0
2024-01-04 12:30:00,51.8,51.8,51.74,51.76,10098.0,50.1894,50.1894,50.1313,50.1507,10098.0
2024-01-04 12:35:00,51.76,51.76,51.73,51.73,7042.0,50.1507,50.1507,50.1216,50.1216,7042.0
2024-01-04 12:40:00,51.74,51.75,51.7,51.71,4865.0,50.1313,50.141,50.0925,50.1022,4865.0
2024-01-04 12:45:00,51.71,51.73,51.69,51.73,7287.0,50.1022,50.1216,50.0828,50.1216,7287.0
2024-01-04 12:50:00,51.72,51.75,51.7,51.7,11638.0,50.1119,50.141,50.0925,50.0925,11638.0
2024-01-04 12:55:00,51.7,51.71,51.66,51.71,6734.0,50.0925,50.1022,50.0538,50.1022,6734.0
2024-01-04 13:00:00,51.71,51.72,51.7,51.71,3993.0,50.1022,50.1119,50.0925,50.1022,3993.0
2024-01-04 13:05:00,51.71,51.73,51.67,51.68,10513.0,50.1022,50.1216,50.0635,50.0732,10513.0
2024-01-04 13:10:00,51.69,51.69,51.64,51.66,6628.0,50.0828,50.0828,50.0344,50.0538,6628.0
2024-01-04 13:15:00,51.66,51.68,51.62,51.64,13497.0,50.0538,50.0732,50.015,50.0344,13497.0
2024-01-04 13:20:00,51.64,51.67,51.62,51.67,6362.0,50.0344,50.0635,50.015,50.0635,6362.0
2024-01-04 13:25:00,51.67,51.68,51.65,51.68,6387.0,50.0635,50.0732,50.0441,50.0732,6387.0
2024-01-04 13:30:00,51.67,51.71,51.66,51.68,10813.0,50.0635,50.1022,50.0538,50.0732,10813.0
2024-01-04 13:35:00,51.68,51.68,51.6,51.62,9059.0,50.0732,50.0732,49.9956,50.015,9059.0
2024-01-04 13:40:00,51.63,51.72,51.62,51.7,5046.0,50.0247,50.1119,50.015,50.0925,5046.0
2024-01-04 13:45:00,51.69,51.75,51.69,51.75,7215.0,50.0828,50.141,50.0828,50.141,7215.0
2024-01-04 13:50:00,51.74,51.78,51.74,51.78,6972.0,50.1313,50.17,50.1313,50.17,6972.0
2024-01-04 13:55:00,51.77,51.77,51.69,51.73,9489.0,50.1604,50.1604,50.0828,50.1216,9489.0
2024-01-04 14:00:00,51.75,51.76,51.71,51.71,6985.0,50.141,50.1507,50.1022,50.1022,6985.0
2024-01-04 14:05:00,51.72,51.76,51.71,51.75,7761.0,50.1119,50.1507,50.1022,50.141,7761.0
2024-01-04 14:10:00,51.75,51.79,51.72,51.76,11518.0,50.141,50.1797,50.1119,50.1507,11518.0
2024-01-04 14:15:00,51.76,51.76,51.69,51.69,7151.0,50.1507,50.1507,50.0828,50.0828,7151.0
2024-01-04 14:20:00,51.7,51.74,51.68,51.7,15567.0,50.0925,50.1313,50.0732,50.0925,15567.0
2024-01-04 14:25:00,51.69,51.71,51.66,51.71,12984.0,50.0828,50.1022,50.0538,50.1022,12984.0
2024-01-04 14:30:00,51.71,51.73,51.69,51.7,7335.0,50.1022,50.1216,50.0828,50.0925,7335.0
2024-01-04 14:35:00,51.69,51.7,51.68,51.69,7175.0,50.0828,50.0925,50.0732,50.0828,7175.0
2024-01-04 14:40:00,51.69,51.69,51.62,51.65,11513.0,50.0828,50.0828,50.015,50.0441,11513.0
2024-01-04 14:45:00,51.65,51.67,51.63,51.66,12010.0,50.0441,50.0635,50.0247,50.0538,12010.0
2024-01-04 14:50:00,51.67,51.72,51.67,51.69,6948.0,50.0635,50.1119,50.0635,50.0828,6948.0
2024-01-04 14:55:00,51.68,51.7,51.64,51.67,10425.0,50.0732,50.0925,50.0344,50.0635,10425.0
2024-01-04 15:00:00,51.66,51.67,51.62,51.64,8784.0,50.0538,50.0635,50.015,50.0344,8784.0
2024-01-04 15:05:00,51.64,51.71,51.64,51.71,12426.0,50.0344,50.1022,50.0344,50.1022,12426.0
2024-01-04 15:10:00,51.71,51.73,51.69,51.7,13938.0,50.1022,50.1216,50.0828,50.0925,13938.0
2024-01-04 15:15:00,51.69,51.7,51.61,51.63,23908.0,50.0828,50.0925,50.0053,50.0247,23908.0
2024-01-04 15:20:00,51.63,51.7,51.63,51.67,18680.0,50.0247,50.0925,50.0247,50.0635,18680.0
2024-01-04 15:25:00,51.68,51.7,51.58,51.61,31697.0,50.0732,50.0925,49.9763,50.0053,31697.0
2024-01-04 15:30:00,51.61,51.62,51.55,51.57,22220.0,50.0053,50.015,49.9472,49.9666,22220.0
2024-01-04 15:35:00,51.58,51.6,51.55,51.59,24372.0,49.9763,49.9956,49.9472,49.986,24372.0
2024-01-04 15:40:00,51.59,51.59,51.51,51.53,23978.0,49.986,49.986,49.9084,49.9278,23978.0
2024-01-04 15:45:00,51.53,51.56,51.44,51.45,28460.0,49.9278,49.9569,49.8406,49.8503,28460.0
2024-01-04 15:50:00,51.44,51.45,51.32,51.34,51044.0,49.8406,49.8503,49.7243,49.7437,51044.0
2024-01-04 15:55:00,51.34,51.38,51.27,51.29,173352.0,49.7437,49.7825,49.6759,49.6953,173352.0
2024-01-05 09:30:00,51.39,51.48,51.3,51.48,16236.0,49.7922,49.8794,49.705,49.8794,16236.0
2024-01-05 09:35:00,51.48,51.54,51.43,51.5,26220.0,49.8794,49.9375,49.8309,49.8988,26220.0
2024-01-05 09:40:00,51.51,51.51,51.39,51.41,12560.0,49.9084,49.9084,49.7922,49.8115,12560.0
2024-01-05 09:45:00,51.39,51.48,51.38,51.46,10855.0,49.7922,49.8794,49.7825,49.86,10855.0
2024-01-05 09:50:00,51.46,51.47,51.34,51.38,10406.0,49.86,49.8697,49.7437,49.7825,10406.0
2024-01-05 09:55:00,51.37,51.44,51.35,51.43,10479.0,49.7728,49.8406,49.7534,49.8309,10479.0
2024-01-05 10:00:00,51.52,51.52,51.41,51.5,17163.0,49.9181,49.9181,49.8115,49.8988,17163.0
2024-01-05 10:05:00,51.5,51.52,51.47,51.51,15337.0,49.8988,49.9181,49.8697,49.9084,15337.0
2024-01-05 10:10:00,51.52,51.62,51.51,51.55,21988.0,49.9181,50.015,49.9084,49.9472,21988.0
2024-01-05 10:15:00,51.55,51.65,51.54,51.65,8431.0,49.9472,50.0441,49.9375,50.0441,8431.0
2024-01-05 10:20:00,51.65,51.68,51.59,51.64,33094.0,50.0441,50.0732,49.986,50.0344,33094.0
2024-01-05 10:25:00,51.63,51.64,51.45,51.54,11906.0,50.0247,50.0344,49.8503,49.9375,11906.0
2024-01-05 10:30:00,51.56,51.61,51.53,51.6,18939.0,49.9569,50.0053,49.9278,49.9956,18939.0
2024-01-05 10:35:00,51.61,51.61,51.58,51.6,8506.0,50.0053,50.0053,49.9763,49.9956,8506.0
2024-01-05 10:40:00,51.59,51.66,51.56,51.66,10680.0,49.986,50.0538,49.9569,50.0538,10680.0
2024-01-05 10:45:00,51.66,51.67,51.59,51.63,17814.0,50.0538,50.0635,49.986,50.0247,17814.0
2024-01-05 10:50:00,51.62,51.77,51.62,51.74,37050.0,50.015,50.1604,50.015,50.1313,37050.0
2024-01-05 10:55:00,51.73,51.77,51.7,51.7,9908.0,50.1216,50.1604,50.0925,50.0925,9908.0
2024-01-05 11:00:00,51.7,51.75,51.67,51.75,12871.0,50.0925,50.141,50.0635,50.141,12871.0
2024-01-05 11:05:00,51.75,51.83,51.71,51.82,10221.0,50.141,50.2185,50.1022,50.2088,10221.0
2024-01-05 11:10:00,51.84,51.85,51.79,51.8,12175.0,50.2282,50.2379,50.1797,50.1894,12175.0
2024-01-05 11:15:00,51.8,51.82,51.72,51.74,25657.0,50.1894,50.2088,50.1119,50.1313,25657.0
2024-01-05 11:20:00,51.71,51.72,51.68,51.7,6393.0,50.1022,50.1119,50.0732,50.0925,6393.0
2024-01-05 11:25:00,51.69,51.72,51.63,51.67,12161.0,50.0828,50.1119,50.0247,50.0635,12161.0
2024-01-05 11:30:00,51.67,51.69,51.63,51.63,8497.0,50.0635,50.0828,50.0247,50.0247,8497.0
2024-01-05 11:35:00,51.64,51.65,51.62,51.65,7441.0,50.0344,50.0441,50.015,50.0441,7441.0
2024-01-05 11:40:00,51.64,51.7,51.64,51.69,7515.0,50.0344,50.0925,50.0344,50.0828,7515.0
2024-01-05 11:45:00,51.69,51.69,51.65,51.67,8148.0,50.0828,50.0828,50.0441,50.0635,8148.0
2024-01-05 11:50:00,51.66,51.67,51.63,51.63,8391.0,50.0538,50.0635,50.0247,50.0247,8391.0
2024-01-05 11:55:00,51.64,51.64,51.58,51.61,8489.0,50.0344,50.0344,49.9763,50.0053,8489.0
2024-01-05 12:00:00,51.61,51.63,51.59,51.61,9948.0,50.0053,50.0247,49.986,50.0053,9948.0
2024-01-05 12:05:00,51.6,51.65,51.58,51.59,8938.0,49.9956,50.0441,49.9763,49.986,8938.0
2024-01-05 12:10:00,51.57,51.62,51.57,51.62,6259.0,49.9666,50.015,49.9666,50.015,6259.0
2024-01-05 12:15:00,51.61,51.64,51.6,51.64,10263.0,50.0053,50.0344,49.9956,50.0344,10263.0
2024-01-05 12:20:00,51.64,51.65,51.57,51.59,7441.0,50.0344,50.0441,49.9666,49.986,7441.0
2024-01-05 12:25:00,51.57,51.59,51.55,51.55,8668.0,49.9666,49.986,49.9472,49.9472,8668.0
2024-01-05 12:30:00,51.53,51.57,51.52,51.56,8982.0,49.9278,49.9666,49.9181,49.9569,8982.0
2024-01-05 12:35:00,51.56,51.63,51.56,51.63,10323.0,49.9569,50.0247,49.9569,50.0247,10323.0
2024-01-05 12:40:00,51.63,51.68,51.62,51.68,7519.0,50.0247,50.0732,50.015,50.0732,7519.0
2024-01-05 12:45:00,51.67,51.71,51.65,51.65,10437.0,50.0635,50.1022,50.0441,50.0441,10437.0
2024-01-05 12:50:00,51.66,51.68,51.65,51.66,8504.0,50.0538,50.0732,50.0441,50.0538,8504.0
2024-01-05 12:55:00,51.66,51.66,51.6,51.63,5721.0,50.0538,50.0538,49.9956,50.0247,5721.0
2024-01-05 13:00:00,51.63,51.64,51.57,51.58,8833.0,50.0247,50.0344,49.9666,49.9763,8833.0
2024-01-05 13:05:00,51.58,51.61,51.57,51.58,9445.0,49.9763,50.0053,49.9666,49.9763,9445.0
2024-01-05 13:10:00,51.59,51.66,51.59,51.65,7908.0,49.986,50.0538,49.986,50.0441,7908.0
2024-01-05 13:15:00,51.65,51.65,51.56,51.56,15243.0,50.0441,50.0441,49.9569,49.9569,15243.0
2024-01-05 13:20:00,51.57,51.61,51.56,51.6,29113.0,49.9666,50.0053,49.9569,49.9956,29113.0
2024-01-05 13:25:00,51.59,51.65,51.59,51.63,23957.0,49.986,50.0441,49.986,50.0247,23957.0
2024-01-05 13:30:00,51.64,51.72,51.62,51.71,21013.0,50.0344,50.1119,50.015,50.1022,21013.0
2024-01-05 13:35:00,51.7,51.72,51.63,51.69,51032.0,50.0925,50.1119,50.0247,50.0828,51032.0
2024-01-05 13:40:00,51.7,51.71,51.6,51.61,17827.0,50.0925,50.1022,49.9956,50.0053,17827.0
2024-01-05 13:45:00,51.61,51.67,51.61,51.64,12552.0,50.0053,50.0635,50.0053,50.0344,12552.0
2024-01-05 13:50:00,51.62,51.63,51.6,51.62,5759.0,50.015,50.0247,49.9956,50.015,5759.0
2024-01-05 13:55:00,51.62,51.7,51.62,51.68,9517.0,50.015,50.0925,50.015,50.0732,9517.0
2024-01-05 14:00:00,51.67,51.7,51.66,51.7,9364.0,50.0635,50.0925,50.0538,50.0925,9364.0
2024-01-05 14:05:00,51.69,51.72,51.67,51.7,11229.0,50.0828,50.1119,50.0635,50.0925,11229.0
2024-01-05 14:10:00,51.7,51.71,51.62,51.63,19138.0,50.0925,50.1022,50.015,50.0247,19138.0
2024-01-05 14:15:00,51.63,51.66,51.59,51.59,11493.0,50.0247,50.0538,49.986,49.986,11493.0
2024-01-05 14:20:00,51.59,51.62,51.58,51.62,12543.0,49.986,50.015,49.9763,50.015,12543.0
2024-01-05 14:25:00,51.62,51.62,51.58,51.59,12894.0,50.015,50.015,49.9763,49.986,12894.0
2024-01-05 14:30:00,51.59,51.61,51.58,51.61,10946.0,49.986,50.0053,49.9763,50.0053,10946.0
2024-01-05 14:35:00,51.61,51.66,51.6,51.61,13813.0,50.0053,50.0538,49.9956,50.0053,13813.0
2024-01-05 14:40:00,51.61,51.62,51.59,51.62,11080.0,50.0053,50.015,49.986,50.015,11080.0
2024-01-05 14:45:00,51.62,51.63,51.57,51.58,17456.0,50.015,50.0247,49.9666,49.9763,17456.0
2024-01-05 14:50:00,51.58,51.6,51.52,51.55,11559.0,49.9763,49.9956,49.9181,49.9472,11559.0
2024-01-05 14:55:00,51.54,51.59,51.53,51.57,12756.0,49.9375,49.986,49.9278,49.9666,12756.0
2024-01-05 15:00:00,51.56,51.62,51.55,51.61,25732.0,49.9569,50.015,49.9472,50.0053,25732.0
2024-01-05 15:05:00,51.61,51.64,51.59,51.63,19116.0,50.0053,50.0344,49.986,50.0247,19116.0
2024-01-05 15:10:00,51.63,51.69,51.61,51.66,26255.0,50.0247,50.0828,50.0053,50.0538,26255.0
2024-01-05 15:15:00,51.66,51.69,51.64,51.68,18994.0,50.0538,50.0828,50.0344,50.0732,18994.0
2024-01-05 15:20:00,51.68,51.8,51.68,51.76,36719.0,50.0732,50.1894,50.0732,50.1507,36719.0
2024-01-05 15:25:00,51.76,51.83,51.72,51.73,33939.0,50.1507,50.2185,50.1119,50.1216,33939.0
2024-01-05 15:30:00,51.72,51.74,51.65,51.71,25403.0,50.1119,50.1313,50.0441,50.1022,25403.0
2024-01-05 15:35:00,51.72,51.73,51.64,51.65,34002.0,50.1119,50.1216,50.0344,50.0441,34002.0
2024-01-05 15:40:00,51.65,51.71,51.63,51.71,35987.0,50.0441,50.1022,50.0247,50.1022,35987.0
2024-01-05 15:45:00,51.72,51.77,51.68,51.75,53254.0,50.1119,50.1604,50.0732,50.141,53254.0
2024-01-05 15:50:00,51.75,51.78,51.69,51.72,79967.0,50.141,50.17,50.0828,50.1119,79967.0
2024-01-05 15:55:00,51.72,51.8,51.69,51.73,234607.0,50.1119,50.1894,50.0828,50.1216,234607.0
2024-01-08 09:30:00,51.89,52.04,51.64,51.76,36303.0,50.2766,50.422,50.0344,50.1507,36303.0
2024-01-08 09:35:00,51.71,51.75,51.56,51.61,7881.0,50.1022,50.141,49.9569,50.0053,7881.0
2024-01-08 09:40:00,51.58,51.6,51.51,51.56,8916.0,49.9763,49.9956,49.9084,49.9569,8916.0
2024-01-08 09:45:00,51.56,51.65,51.54,51.65,10257.0,49.9569,50.0441,49.9375,50.0441,10257.0
2024-01-08 09:50:00,51.67,51.7,51.62,51.63,17885.0,50.0635,50.0925,50.015,50.0247,17885.0
2024-01-08 09:55:00,51.63,51.69,51.61,51.69,9125.0,50.0247,50.0828,50.0053,50.0828,9125.0
2024-01-08 10:00:00,51.69,51.7,51.63,51.69,14345.0,50.0828,50.0925,50.0247,50.0828,14345.0
2024-01-08 10:05:00,51.69,51.76,51.68,51.75,25240.0,50.0828,50.1507,50.0732,50.141,25240.0
2024-01-08 10:10:00,51.75,51.8,51.72,51.78,18517.0,50.141,50.1894,50.1119,50.17,18517.0
2024-01-08 10:15:00,51.79,51.82,51.76,51.81,17600.0,50.1797,50.2088,50.1507,50.1991,17600.0
2024-01-08 10:20:00,51.82,51.9,51.82,51.9,22206.0,50.2088,50.2863,50.2088,50.2863,22206.0
2024-01-08 10:25:00,51.9,51.95,51.88,51.93,13129.0,50.2863,50.3348,50.2669,50.3154,13129.0
2024-01-08 10:30:00,51.95,52.01,51.94,51.97,13831.0,50.3348,50.3929,50.3251,50.3541,13831.0
2024-01-08 10:35:00,51.97,52.03,51.97,52.02,10788.0,50.3541,50.4123,50.3541,50.4026,10788.0
2024-01-08 10:40:00,52.03,52.1,52.01,52.07,15538.0,50.4123,50.4801,50.3929,50.451,15538.0
2024-01-08 10:45:00,52.07,52.08,51.99,52.0,11422.0,50.451,50.4607,50.3735,50.3832,11422.0
2024-01-08 10:50:00,52.0,52.0,51.95,52.0,10203.0,50.3832,50.3832,50.3348,50.3832,10203.0
2024-01-08 10:55:00,52.0,52.05,51.99,52.02,13236.0,50.3832,50.4317,50.3735,50.4026,13236.0
2024-01-08 11:00:00,52.02,52.02,51.97,51.98,17140.0,50.4026,50.4026,50.3541,50.3638,17140.0
2024-01-08 11:05:00,51.98,52.12,51.98,52.09,30244.0,50.3638,50.4995,50.3638,50.4704,30244.0
2024-01-08 11:10:00,52.1,52.15,52.08,52.1,36235.0,50.4801,50.5285,50.4607,50.4801,36235.0
2024-01-08 11:15:00,52.09,52.13,52.08,52.09,85257.0,50.4704,50.5092,50.4607,50.4704,85257.0
2024-01-08 11:20:00,52.08,52.08,51.97,51.99,15634.0,50.4607,50.4607,50.3541,50.3735,15634.0
2024-01-08 11:25:00,52.0,52.05,51.94,51.96,14253.0,50.3832,50.4317,50.3251,50.3444,14253.0
2024-01-08 11:30:00,51.95,51.97,51.93,51.96,7268.0,50.3348,50.3541,50.3154,50.3444,7268.0
2024-01-08 11:35:00,51.95,52.03,51.94,51.99,9755.0,50.3348,50.4123,50.3251,50.3735,9755.0
2024-01-08 11:40:00,52.0,52.03,52.0,52.02,3356.0,50.3832,50.4123,50.3832,50.4026,3356.0
2024-01-08 11:45:00,52.02,52.08,52.02,52.02,9338.0,50.4026,50.4607,50.4026,50.4026,9338.0
2024-01-08 11:50:00,52.02,52.07,52.01,52.06,7254.0,50.4026,50.451,50.3929,50.4413,7254.0
2024-01-08 11:55:00,52.06,52.06,52.01,52.03,6793.0,50.4413,50.4413,50.3929,50.4123,6793.0
2024-01-08 12:00:00,52.04,52.11,52.04,52.1,6738.0,50.422,50.4898,50.422,50.4801,6738.0
2024-01-08 12:05:00,52.1,52.12,52.08,52.11,9559.0,50.4801,50.4995,50.4607,50.4898,9559.0
2024-01-08 12:10:00,52.11,52.14,52.08,52.09,8943.0,50.4898,50.5189,50.4607,50.4704,8943.0
2024-01-08 12:15:00,52.09,52.11,52.07,52.09,20078.0,50.4704,50.4898,50.451,50.4704,20078.0
2024-01-08 12:20:00,52.09,52.09,52.03,52.05,10079.0,50.4704,50.4704,50.4123,50.4317,10079.0
2024-01-08 12:25:00,52.05,52.07,52.0,52.03,30269.0,50.4317,50.451,50.3832,50.4123,30269.0
2024-01-08 12:30:00,52.04,52.1,52.03,52.1,12843.0,50.422,50.4801,50.4123,50.4801,12843.0
2024-01-08 12:35:00,52.1,52.13,52.06,52.07,6022.0,50.4801,50.5092,50.4413,50.451,6022.0
2024-01-08 12:40:00,52.07,52.09,52.05,52.07,12913.0,50.451,50.4704,50.4317,50.451,12913.0
2024-01-08 12:45:00,52.07,52.12,52.06,52.07,21384.0,50.451,50.4995,50.4413,50.451,21384.0
2024-01-08 12:50:00,52.08,52.1,52.0,52.09,59610.0,50.4607,50.4801,50.3832,50.4704,59610.0
2024-01-08 12:55:00,52.09,52.18,52.05,52.18,12671.0,50.4704,50.5576,50.4317,50.5576,12671.0
2024-01-08 13:00:00,52.17,52.27,52.17,52.26,13201.0,50.5479,50.6448,50.5479,50.6351,13201.0
2024-01-08 13:05:00,52.27,52.33,52.27,52.33,12894.0,50.6448,50.7029,50.6448,50.7029,12894.0
2024-01-08 13:10:00,52.33,52.35,52.29,52.34,16571.0,50.7029,50.7223,50.6642,50.7126,16571.0
2024-01-08 13:15:00,52.33,52.41,52.28,52.31,24280.0,50.7029,50.7805,50.6545,50.6836,24280.0
2024-01-08 13:20:00,52.34,52.42,52.34,52.42,12755.0,50.7126,50.7901,50.7126,50.7901,12755.0
2024-01-08 13:25:00,52.42,52.42,52.3,52.33,36638.0,50.7901,50.7901,50.6739,50.7029,36638.0
2024-01-08 13:30:00,52.32,52.4,52.29,52.35,25341.0,50.6933,50.7708,50.6642,50.7223,25341.0
2024-01-08 13:35:00,52.35,52.36,52.25,52.3,64086.0,50.7223,50.732,50.6254,50.6739,64086.0
2024-01-08 13:40:00,52.3,52.31,52.28,52.29,9340.0,50.6739,50.6836,50.6545,50.6642,9340.0
2024-01-08 13:45:00,52.28,52.33,52.27,52.29,9725.0,50.6545,50.7029,50.6448,50.6642,9725.0
2024-01-08 13:50:00,52.29,52.29,52.22,52.23,11401.0,50.6642,50.6642,50.5964,50.6061,11401.0
2024-01-08 13:55:00,52.23,52.33,52.16,52.33,37556.0,50.6061,50.7029,50.5382,50.7029,37556.0
2024-01-08 14:00:00,52.33,52.36,52.31,52.31,13498.0,50.7029,50.732,50.6836,50.6836,13498.0
2024-01-08 14:05:00,52.3,52.35,52.3,52.33,15980.0,50.6739,50.7223,50.6739,50.7029,15980.0
2024-01-08 14:10:00,52.33,52.33,52.27,52.31,19481.0,50.7029,50.7029,50.6448,50.6836,19481.0
2024-01-08 14:15:00,52.3,52.33,52.26,52.27,14216.0,50.6739,50.7029,50.6351,50.6448,14216.0
2024-01-08 14:20:00,52.26,52.32,52.24,52.32,14499.0,50.6351,50.6933,50.6157,50.6933,14499.0
2024-01-08 14:25:00,52.32,52.34,52.31,52.32,8590.0,50.6933,50.7126,50.6836,50.6933,8590.0
2024-01-08 14:30:00,52.33,52.35,52.32,52.33,11928.0,50.7029,50.7223,50.6933,50.7029,11928.0
2024-01-08 14:35:00,52.32,52.33,52.3,52.31,6373.0,50.6933,50.7029,50.6739,50.6836,6373.0
2024-01-08 14:40:00,52.31,52.37,52.29,52.29,12602.0,50.6836,50.7417,50.6642,50.6642,12602.0
2024-01-08 14:45:00,52.3,52.35,52.29,52.32,13635.0,50.6739,50.7223,50.6642,50.6933,13635.0
2024-01-08 14:50:00,52.32,52.35,52.28,52.29,18561.0,50.6933,50.7223,50.6545,50.6642,18561.0
2024-01-08 14:55:00,52.3,52.34,52.28,52.29,20466.0,50.6739,50.7126,50.6545,50.6642,20466.0
2024-01-08 15:00:00,52.3,52.3,52.24,52.29,13215.0,50.6739,50.6739,50.6157,50.6642,13215.0
2024-01-08 15:05:00,52.29,52.29,52.22,52.23,24397.0,50.6642,50.6642,50.5964,50.6061,24397.0
2024-01-08 15:10:00,52.23,52.25,52.21,52.23,17460.0,50.6061,50.6254,50.5867,50.6061,17460.0
2024-01-08 15:15:00,52.23,52.26,52.21,52.23,27457.0,50.6061,50.6351,50.5867,50.6061,27457.0
2024-01-08 15:20:00,52.23,52.27,52.2,52.23,29638.0,50.6061,50.6448,50.577,50.6061,29638.0
2024-01-08 15:25:00,52.23,52.24,52.2,52.2,13341.0,50.6061,50.6157,50.577,50.577,13341.0
2024-01-08 15:30:00,52.2,52.21,52.16,52.21,31900.0,50.577,50.5867,50.5382,50.5867,31900.0
2024-01-08 15:35:00,52.2,52.25,52.15,52.25,31808.0,50.577,50.6254,50.5285,50.6254,31808.0
2024-01-08 15:40:00,52.25,52.26,52.19,52.22,45733.0,50.6254,50.6351,50.5673,50.5964,45733.0
2024-01-08 15:45:00,52.22,52.22,52.12,52.13,28297.0,50.5964,50.5964,50.4995,50.5092,28297.0
2024-01-08 15:50:00,52.11,52.31,52.11,52.29,96407.0,50.4898,50.6836,50.4898,50.6642,96407.0
2024-01-08 15:55:00,52.29,52.31,52.23,52.24,266252.0,50.6642,50.6836,50.6061,50.6157,266252.0
2024-01-09 09:30:00,51.94,52.03,51.86,52.03,19170.0,50.3251,50.4123,50.2476,50.4123,19170.0
2024-01-09 09:35:00,52.03,52.08,51.98,51.98,6963.0,50.4123,50.4607,50.3638,50.3638,6963.0
2024-01-09 09:40:00,52.0,52.04,51.89,51.91,6957.0,50.3832,50.422,50.2766,50.296,6957.0
2024-01-09 09:45:00,51.91,51.91,51.85,51.85,9682.0,50.296,50.296,50.2379,50.2379,9682.0
2024-01-09 09:50:00,51.85,51.86,51.72,51.72,5868.0,50.2379,50.2476,50.1119,50.1119,5868.0
2024-01-09 09:55:00,51.68,51.74,51.68,51.7,8932.0,50.0732,50.1313,50.0732,50.0925,8932.0
2024-01-09 10:00:00,51.71,51.73,51.65,51.66,10380.0,50.1022,50.1216,50.0441,50.0538,10380.0
2024-01-09 10:05:00,51.65,51.65,51.52,51.63,16648.0,50.0441,50.0441,49.9181,50.0247,16648.0
2024-01-09 10:10:00,51.63,51.71,51.62,51.71,27508.0,50.0247,50.1022,50.015,50.1022,27508.0
2024-01-09 10:15:00,51.71,51.71,51.53,51.58,18902.0,50.1022,50.1022,49.9278,49.9763,18902.0
2024-01-09 10:20:00,51.57,51.68,51.56,51.68,11388.0,49.9666,50.0732,49.9569,50.0732,11388.0
2024-01-09 10:25:00,51.69,51.7,51.67,51.68,6671.0,50.0828,50.0925,50.0635,50.0732,6671.0
2024-01-09 10:30:00,51.7,51.82,51.7,51.81,10115.0,50.0925,50.2088,50.0925,50.1991,10115.0
2024-01-09 10:35:00,51.81,51.86,51.77,51.85,10943.0,50.1991,50.2476,50.1604,50.2379,10943.0
2024-01-09 10:40:00,51.87,51.9,51.83,51.89,10204.0,50.2572,50.2863,50.2185,50.2766,10204.0
2024-01-09 10:45:00,51.89,51.9,51.83,51.87,11387.0,50.2766,50.2863,50.2185,50.2572,11387.0
2024-01-09 10:50:00,51.88,51.92,51.87,51.9,10938.0,50.2669,50.3057,50.2572,50.2863,10938.0
2024-01-09 10:55:00,51.89,51.9,51.84,51.84,6330.0,50.2766,50.2863,50.2282,50.2282,6330.0
2024-01-09 11:00:00,51.82,51.87,51.82,51.85,7866.0,50.2088,50.2572,50.2088,50.2379,7866.0
2024-01-09 11:05:00,51.85,51.9,51.84,51.9,9674.0,50.2379,50.2863,50.2282,50.2863,9674.0
2024-01-09 11:10:00,51.91,51.94,51.88,51.93,12172.0,50.296,50.3251,50.2669,50.3154,12172.0
2024-01-09 11:15:00,51.93,51.97,51.93,51.97,9225.0,50.3154,50.3541,50.3154,50.3541,9225.0
2024-01-09 11:20:00,51.98,52.04,51.98,52.03,5607.0,50.3638,50.422,50.3638,50.4123,5607.0
2024-01-09 11:25:00,52.04,52.04,51.92,51.93,14481.0,50.422,50.422,50.3057,50.3154,14481.0
2024-01-09 11:30:00,51.94,52.0,51.94,52.0,6393.0,50.3251,50.3832,50.3251,50.3832,6393.0
2024-01-09 11:35:00,52.0,52.0,51.94,51.95,13241.0,50.3832,50.3832,50.3251,50.3348,13241.0
2024-01-09 11:40:00,51.95,52.01,51.95,52.01,14504.0,50.3348,50.3929,50.3348,50.3929,14504.0
2024-01-09 11:45:00,52.02,52.09,52.01,52.04,15793.0,50.4026,50.4704,50.3929,50.422,15793.0
2024-01-09 11:50:00,52.04,52.04,51.96,51.96,7804.0,50.422,50.422,50.3444,50.3444,7804.0
2024-01-09 11:55:00,51.96,51.99,51.96,51.99,10109.0,50.3444,50.3735,50.3444,50.3735,10109.0
2024-01-09 12:00:00,51.98,51.98,51.93,51.96,7625.0,50.3638,50.3638,50.3154,50.3444,7625.0
2024-01-09 12:05:00,51.96,52.0,51.95,52.0,8220.0,50.3444,50.3832,50.3348,50.3832,8220.0
2024-01-09 12:10:00,51.99,51.99,51.95,51.95,9742.0,50.3735,50.3735,50.3348,50.3348,9742.0
2024-01-09 12:15:00,51.95,51.96,51.92,51.94,9202.0,50.3348,50.3444,50.3057,50.3251,9202.0
2024-01-09 12:20:00,51.94,51.96,51.92,51.95,11875.0,50.3251,50.3444,50.3057,50.3348,11875.0
2024-01-09 12:25:00,51.96,51.96,51.9,51.9,12429.0,50.3444,50.3444,50.2863,50.2863,12429.0
2024-01-09 12:30:00,51.91,51.95,51.89,51.94,17005.0,50.296,50.3348,50.2766,50.3251,17005.0
2024-01-09 12:35:00,51.93,51.93,51.87,51.89,4315.0,50.3154,50.3154,50.2572,50.2766,4315.0
2024-01-09 12:40:00,51.89,51.92,51.88,51.91,4022.0,50.2766,50.3057,50.2669,50.296,4022.0
2024-01-09 12:45:00,51.93,51.94,51.91,51.92,7813.0,50.3154,50.3251,50.296,50.3057,7813.0
2024-01-09 12:50:00,51.93,51.95,51.92,51.94,6458.0,50.3154,50.3348,50.3057,50.3251,6458.0
2024-01-09 12:55:00,51.94,51.95,51.91,51.93,5341.0,50.3251,50.3348,50.296,50.3154,5341.0
2024-01-09 13:00:00,51.93,51.98,51.9,51.96,14517.0,50.3154,50.3638,50.2863,50.3444,14517.0
2024-01-09 13:05:00,51.96,51.96,51.87,51.94,12022.0,50.3444,50.3444,50.2572,50.3251,12022.0
2024-01-09 13:10:00,51.94,51.96,51.93,51.94,8002.0,50.3251,50.3444,50.3154,50.3251,8002.0
2024-01-09 13:15:00,51.94,51.94,51.91,51.91,7111.0,50.3251,50.3251,50.296,50.296,7111.0
2024-01-09 13:20:00,51.92,51.95,51.85,51.85,15194.0,50.3057,50.3348,50.2379,50.2379,15194.0
2024-01-09 13:25:00,51.85,51.87,51.83,51.86,6663.0,50.2379,50.2572,50.2185,50.2476,6663.0
2024-01-09 13:30:00,51.85,51.85,51.76,51.76,9407.0,50.2379,50.2379,50.1507,50.1507,9407.0
2024-01-09 13:35:00,51.75,51.75,51.69,51.71,17589.0,50.141,50.141,50.0828,50.1022,17589.0
2024-01-09 13:40:00,51.71,51.74,51.7,51.74,7859.0,50.1022,50.1313,50.0925,50.1313,7859.0
2024-01-09 13:45:00,51.75,51.81,51.75,51.78,8201.0,50.141,50.1991,50.141,50.17,8201.0
2024-01-09 13:50:00,51.79,51.81,51.76,51.77,11138.0,50.1797,50.1991,50.1507,50.1604,11138.0
2024-01-09 13:55:00,51.77,51.8,51.76,51.78,21450.0,50.1604,50.1894,50.1507,50.17,21450.0
2024-01-09 14:00:00,51.79,51.8,51.72,51.73,15197.0,50.1797,50.1894,50.1119,50.1216,15197.0
2024-01-09 14:05:00,51.73,51.74,51.6,51.63,26273.0,50.1216,50.1313,49.9956,50.0247,26273.0
2024-01-09 14:10:00,51.62,51.72,51.56,51.67,68946.0,50.015,50.1119,49.9569,50.0635,68946.0
2024-01-09 14:15:00,51.66,51.67,51.59,51.65,23786.0,50.0538,50.0635,49.986,50.0441,23786.0
2024-01-09 14:20:00,51.65,51.72,51.64,51.72,18116.0,50.0441,50.1119,50.0344,50.1119,18116.0
2024-01-09 14:25:00,51.72,51.76,51.72,51.74,17786.0,50.1119,50.1507,50.1119,50.1313,17786.0
2024-01-09 14:30:00,51.75,51.78,51.73,51.77,59203.0,50.141,50.17,50.1216,50.1604,59203.0
2024-01-09 14:35:00,51.77,51.83,51.76,51.82,9988.0,50.1604,50.2185,50.1507,50.2088,9988.0
2024-01-09 14:40:00,51.82,51.84,51.82,51.83,11903.0,50.2088,50.2282,50.2088,50.2185,11903.0
2024-01-09 14:45:00,51.84,51.97,51.84,51.95,10597.0,50.2282,50.3541,50.2282,50.3348,10597.0
2024-01-09 14:50:00,51.95,52.02,51.94,52.01,14212.0,50.3348,50.4026,50.3251,50.3929,14212.0
2024-01-09 14:55:00,52.01,52.02,51.97,51.97,11922.0,50.3929,50.4026,50.3541,50.3541,11922.0
2024-01-09 15:00:00,51.95,52.0,51.93,51.96,15311.0,50.3348,50.3832,50.3154,50.3444,15311.0
2024-01-09 15:05:00,51.96,51.97,51.94,51.95,9660.0,50.3444,50.3541,50.3251,50.3348,9660.0
2024-01-09 15:10:00,51.96,52.0,51.95,51.97,16973.0,50.3444,50.3832,50.3348,50.3541,16973.0
2024-01-09 15:15:00,51.96,52.0,51.95,52.0,16400.0,50.3444,50.3832,50.3348,50.3832,16400.0
2024-01-09 15:20:00,52.0,52.01,51.93,51.95,22557.0,50.3832,50.3929,50.3154,50.3348,22557.0
2024-01-09 15:25:00,51.96,51.97,51.94,51.94,13397.0,50.3444,50.3541,50.3251,50.3251,13397.0
2024-01-09 15:30:00,51.94,51.94,51.88,51.9,18851.0,50.3251,50.3251,50.2669,50.2863,18851.0
2024-01-09 15:35:00,51.9,51.9,51.77,51.78,33628.0,50.2863,50.2863,50.1604,50.17,33628.0
2024-01-09 15:40:00,51.77,51.77,51.68,51.73,132686.0,50.1604,50.1604,50.0732,50.1216,132686.0
2024-01-09 15:45:00,51.73,51.84,51.72,51.75,71739.0,50.1216,50.2282,50.1119,50.141,71739.0
2024-01-09 15:50:00,51.75,51.81,51.74,51.8,83298.0,50.141,50.1991,50.1313,50.1894,83298.0
2024-01-09 15:55:00,51.8,51.81,51.65,51.73,270467.0,50.1894,50.1991,50.0441,50.1216,270467.0
2024-01-10 09:30:00,51.83,52.02,51.51,51.58,37165.0,50.2185,50.4026,49.9084,49.9763,37165.0
2024-01-10 09:35:00,51.55,51.65,51.5,51.65,8131.0,49.9472,50.0441,49.8988,50.0441,8131.0
2024-01-10 09:40:00,51.66,51.71,51.54,51.71,8005.0,50.0538,50.1022,49.9375,50.1022,8005.0
2024-01-10 09:45:00,51.71,51.84,51.7,51.83,2545.0,50.1022,50.2282,50.0925,50.2185,2545.0
2024-01-10 09:50:00,51.84,51.86,51.79,51.85,8752.0,50.2282,50.2476,50.1797,50.2379,8752.0
2024-01-10 09:55:00,51.85,51.86,51.8,51.84,6997.0,50.2379,50.2476,50.1894,50.2282,6997.0
2024-01-10 10:00:00,51.84,51.93,51.77,51.83,22143.0,50.2282,50.3154,50.1604,50.2185,22143.0
2024-01-10 10:05:00,51.83,51.83,51.71,51.78,11561.0,50.2185,50.2185,50.1022,50.17,11561.0
2024-01-10 10:10:00,51.79,51.87,51.78,51.85,14502.0,50.1797,50.2572,50.17,50.2379,14502.0
2024-01-10 10:15:00,51.85,51.87,51.8,51.8,9617.0,50.2379,50.2572,50.1894,50.1894,9617.0
2024-01-10 10:20:00,51.8,51.81,51.55,51.57,17110.0,50.1894,50.1991,49.9472,49.9666,17110.0
2024-01-10 10:25:00,51.57,51.74,51.55,51.74,9242.0,49.9666,50.1313,49.9472,50.1313,9242.0
2024-01-10 10:30:00,51.73,51.74,51.64,51.65,14325.0,50.1216,50.1313,50.0344,50.0441,14325.0
2024-01-10 10:35:00,51.64,51.74,51.62,51.72,7597.0,50.0344,50.1313,50.015,50.1119,7597.0
2024-01-10 10:40:00,51.72,51.74,51.68,51.68,8363.0,50.1119,50.1313,50.0732,50.0732,8363.0
2024-01-10 10:45:00,51.68,51.68,51.57,51.6,13134.0,50.0732,50.0732,49.9666,49.9956,13134.0
2024-01-10 10:50:00,51.61,51.62,51.54,51.62,10822.0,50.0053,50.015,49.9375,50.015,10822.0
2024-01-10 10:55:00,51.6,51.61,51.57,51.58,11231.0,49.9956,50.0053,49.9666,49.9763,11231.0
2024-01-10 11:00:00,51.59,51.59,51.53,51.56,8310.0,49.986,49.986,49.9278,49.9569,8310.0
2024-01-10 11:05:00,51.56,51.57,51.5,51.51,12393.0,49.9569,49.9666,49.8988,49.9084,12393.0
2024-01-10 11:10:00,51.51,51.53,51.44,51.45,14935.0,49.9084,49.9278,49.8406,49.8503,14935.0
2024-01-10 11:15:00,51.46,51.46,51.42,51.45,6551.0,49.86,49.86,49.8212,49.8503,6551.0
2024-01-10 11:20:00,51.45,51.45,51.36,51.37,18348.0,49.8503,49.8503,49.7631,49.7728,18348.0
2024-01-10 11:25:00,51.37,51.37,51.3,51.33,10391.0,49.7728,49.7728,49.705,49.734,10391.0
2024-01-10 11:30:00,51.34,51.34,51.24,51.25,14959.0,49.7437,49.7437,49.6468,49.6565,14959.0
2024-01-10 11:35:00,51.25,51.31,51.22,51.31,13637.0,49.6565,49.7147,49.6275,49.7147,13637.0
2024-01-10 11:40:00,51.31,51.32,51.29,51.31,8950.0,49.7147,49.7243,49.6953,49.7147,8950.0
2024-01-10 11:45:00,51.32,51.34,51.29,51.29,9269.0,49.7243,49.7437,49.6953,49.6953,9269.0
2024-01-10 11:50:00,51.28,51.3,51.25,51.26,6798.0,49.6856,49.705,49.6565,49.6662,6798.0
2024-01-10 11:55:00,51.25,51.31,51.23,51.26,12506.0,49.6565,49.7147,49.6371,49.6662,12506.0
2024-01-10 12:00:00,51.27,51.28,51.21,51.24,8712.0,49.6759,49.6856,49.6178,49.6468,8712.0
2024-01-10 12:05:00,51.23,51.26,51.19,51.2,12903.0,49.6371,49.6662,49.5984,49.6081,12903.0
2024-01-10 12:10:00,51.19,51.27,51.19,51.25,11307.0,49.5984,49.6759,49.5984,49.6565,11307.0
2024-01-10 12:15:00,51.25,51.26,51.2,51.21,7360.0,49.6565,49.6662,49.6081,49.6178,7360.0
2024-01-10 12:20:00,51.21,51.26,51.2,51.25,18214.0,49.6178,49.6662,49.6081,49.6565,18214.0
2024-01-10 12:25:00,51.25,51.26,51.22,51.23,8620.0,49.6565,49.6662,49.6275,49.6371,8620.0
2024-01-10 12:30:00,51.24,51.29,51.24,51.28,5980.0,49.6468,49.6953,49.6468,49.6856,5980.0
2024-01-10 12:35:00,51.29,51.31,51.28,51.3,17284.0,49.6953,49.7147,49.6856,49.705,17284.0
2024-01-10 12:40:00,51.3,51.39,51.3,51.36,22226.0,49.705,49.7922,49.705,49.7631,22226.0
2024-01-10 12:45:00,51.37,51.38,51.34,51.38,5353.0,49.7728,49.7825,49.7437,49.7825,5353.0
2024-01-10 12:50:00,51.38,51.5,51.37,51.49,9986.0,49.7825,49.8988,49.7728,49.8891,9986.0
2024-01-10 12:55:00,51.5,51.51,51.44,51.47,11923.0,49.8988,49.9084,49.8406,49.8697,11923.0
2024-01-10 13:00:00,51.47,51.55,51.46,51.52,7496.0,49.8697,49.9472,49.86,49.9181,7496.0
2024-01-10 13:05:00,51.52,51.53,51.48,51.48,7470.0,49.9181,49.9278,49.8794,49.8794,7470.0
2024-01-10 13:10:00,51.45,51.45,51.29,51.34,9291.0,49.8503,49.8503,49.6953,49.7437,9291.0
2024-01-10 13:15:00,51.35,51.38,51.33,51.37,7590.0,49.7534,49.7825,49.734,49.7728,7590.0
2024-01-10 13:20:00,51.36,51.38,51.31,51.37,9042.0,49.7631,49.7825,49.7147,49.7728,9042.0
2024-01-10 13:25:00,51.36,51.39,51.27,51.28,23276.0,49.7631,49.7922,49.6759,49.6856,23276.0
2024-01-10 13:30:00,51.27,51.33,51.23,51.33,52639.0,49.6759,49.734,49.6371,49.734,52639.0
2024-01-10 13:35:00,51.33,51.39,51.3,51.32,26349.0,49.734,49.7922,49.705,49.7243,26349.0
2024-01-10 13:40:00,51.32,51.4,51.32,51.37,28597.0,49.7243,49.8019,49.7243,49.7728,28597.0
2024-01-10 13:45:00,51.38,51.4,51.31,51.33,18653.0,49.7825,49.8019,49.7147,49.734,18653.0
2024-01-10 13:50:00,51.33,51.33,51.25,51.25,43052.0,49.734,49.734,49.6565,49.6565,43052.0
2024-01-10 13:55:00,51.25,51.31,51.25,51.29,9638.0,49.6565,49.7147,49.6565,49.6953,9638.0
2024-01-10 14:00:00,51.29,51.3,51.21,51.29,28500.0,49.6953,49.705,49.6178,49.6953,28500.0
2024-01-10 14:05:00,51.28,51.29,51.24,51.26,10928.0,49.6856,49.6953,49.6468,49.6662,10928.0
2024-01-10 14:10:00,51.26,51.32,51.25,51.27,23114.0,49.6662,49.7243,49.6565,49.6759,23114.0
2024-01-10 14:15:00,51.27,51.34,51.26,51.33,8949.0,49.6759,49.7437,49.6662,49.734,8949.0
2024-01-10 14:20:00,51.34,51.35,51.33,51.34,9154.0,49.7437,49.7534,49.734,49.7437,9154.0
2024-01-10 14:25:00,51.35,51.39,51.32,51.39,21851.0,49.7534,49.7922,49.7243,49.7922,21851.0
2024-01-10 14:30:00,51.39,51.41,51.33,51.36,16519.0,49.7922,49.8115,49.734,49.7631,16519.0
2024-01-10 14:35:00,51.36,51.37,51.3,51.31,6766.0,49.7631,49.7728,49.705,49.7147,6766.0
2024-01-10 14:40:00,51.31,51.32,51.26,51.27,14583.0,49.7147,49.7243,49.6662,49.6759,14583.0
2024-01-10 14:45:00,51.27,51.27,51.17,51.18,53616.0,49.6759,49.6759,49.579,49.5887,53616.0
2024-01-10 14:50:00,51.19,51.27,51.17,51.25,41580.0,49.5984,49.6759,49.579,49.6565,41580.0
2024-01-10 14:55:00,51.25,51.33,51.25,51.29,34251.0,49.6565,49.734,49.6565,49.6953,34251.0
2024-01-10 15:00:00,51.29,51.32,51.23,51.25,69419.0,49.6953,49.7243,49.6371,49.6565,69419.0
2024-01-10 15:05:00,51.26,51.27,51.2,51.23,23904.0,49.6662,49.6759,49.6081,49.6371,23904.0
2024-01-10 15:10:00,51.23,51.24,51.14,51.15,23147.0,49.6371,49.6468,49.5499,49.5596,23147.0
2024-01-10 15:15:00,51.15,51.18,51.09,51.16,26100.0,49.5596,49.5887,49.5015,49.5693,26100.0
2024-01-10 15:20:00,51.16,51.18,51.11,51.13,34170.0,49.5693,49.5887,49.5209,49.5403,34170.0
2024-01-10 15:25:00,51.13,51.15,51.07,51.1,32725.0,49.5403,49.5596,49.4821,49.5112,32725.0
2024-01-10 15:30:00,51.1,51.15,51.04,51.05,43965.0,49.5112,49.5596,49.4531,49.4627,43965.0
2024-01-10 15:35:00,51.05,51.15,51.03,51.11,36974.0,49.4627,49.5596,49.4434,49.5209,36974.0
2024-01-10 15:40:00,51.12,51.12,51.04,51.07,57807.0,49.5306,49.5306,49.4531,49.4821,57807.0
2024-01-10 15:45:00,51.07,51.1,51.05,51.05,85620.0,49.4821,49.5112,49.4627,49.4627,85620.0
2024-01-10 15:50:00,51.05,51.09,51.03,51.05,86170.0,49.4627,49.5015,49.4434,49.4627,86170.0
2024-01-10 15:55:00,51.05,51.05,50.91,50.94,260564.0,49.4627,49.4627,49.3271,49.3562,260564.0
2024-01-11 09:30:00,50.88,50.88,50.66,50.72,46994.0,49.298,49.298,49.0849,49.143,46994.0
2024-01-11 09:35:00,50.73,50.76,50.59,50.62,10027.0,49.1527,49.1818,49.017,49.0461,10027.0
2024-01-11 09:40:00,50.61,50.67,50.53,50.53,17055.0,49.0364,49.0946,48.9589,48.9589,17055.0
2024-01-11 09:45:00,50.51,50.55,50.3,50.35,24349.0,48.9395,48.9783,48.7361,48.7845,24349.0
2024-01-11 09:50:00,50.38,50.42,50.3,50.35,24309.0,48.8136,48.8523,48.7361,48.7845,24309.0
2024-01-11 09:55:00,50.36,50.49,50.36,50.43,15908.0,48.7942,48.9202,48.7942,48.862,15908.0
2024-01-11 10:00:00,50.41,50.53,50.37,50.45,23103.0,48.8426,48.9589,48.8039,48.8814,23103.0
2024-01-11 10:05:00,50.46,50.49,50.28,50.29,30102.0,48.8911,48.9202,48.7167,48.7264,30102.0
2024-01-11 10:10:00,50.29,50.48,50.23,50.48,23913.0,48.7264,48.9105,48.6682,48.9105,23913.0
2024-01-11 10:15:00,50.47,50.6,50.46,50.58,24700.0,48.9008,49.0267,48.8911,49.0074,24700.0
2024-01-11 10:20:00,50.58,50.63,50.54,50.59,12885.0,49.0074,49.0558,48.9686,49.017,12885.0
2024-01-11 10:25:00,50.58,50.59,50.52,50.52,13905.0,49.0074,49.017,48.9492,48.9492,13905.0
2024-01-11 10:30:00,50.51,50.63,50.51,50.61,16069.0,48.9395,49.0558,48.9395,49.0364,16069.0
2024-01-11 10:35:00,50.6,50.67,50.59,50.66,17867.0,49.0267,49.0946,49.017,49.0849,17867.0
2024-01-11 10:40:00,50.66,50.66,50.6,50.65,18704.0,49.0849,49.0849,49.0267,49.0752,18704.0
2024-01-11 10:45:00,50.65,50.66,50.57,50.6,12711.0,49.0752,49.0849,48.9977,49.0267,12711.0
2024-01-11 10:50:00,50.6,50.6,50.55,50.6,21396.0,49.0267,49.0267,48.9783,49.0267,21396.0
2024-01-11 10:55:00,50.59,50.61,50.5,50.5,16204.0,49.017,49.0364,48.9298,48.9298,16204.0
2024-01-11 11:00:00,50.5,50.54,50.5,50.5,12690.0,48.9298,48.9686,48.9298,48.9298,12690.0
2024-01-11 11:05:00,50.5,50.56,50.49,50.54,45028.0,48.9298,48.988,48.9202,48.9686,45028.0
2024-01-11 11:10:00,50.53,50.54,50.36,50.36,101758.0,48.9589,48.9686,48.7942,48.7942,101758.0
2024-01-11 11:15:00,50.38,50.47,50.34,50.34,32641.0,48.8136,48.9008,48.7748,48.7748,32641.0
2024-01-11 11:20:00,50.35,50.4,50.33,50.35,9118.0,48.7845,48.833,48.7651,48.7845,9118.0
2024-01-11 11:25:00,50.35,50.38,50.33,50.36,10757.0,48.7845,48.8136,48.7651,48.7942,10757.0
2024-01-11 11:30:00,50.37,50.37,50.25,50.28,13673.0,48.8039,48.8039,48.6876,48.7167,13673.0
2024-01-11 11:35:00,50.3,50.37,50.29,50.37,13389.0,48.7361,48.8039,48.7264,48.8039,13389.0
2024-01-11 11:40:00,50.37,50.45,50.35,50.41,16374.0,48.8039,48.8814,48.7845,48.8426,16374.0
2024-01-11 11:45:00,50.43,50.5,50.42,50.49,12440.0,48.862,48.9298,48.8523,48.9202,12440.0
2024-01-11 11:50:00,50.49,50.51,50.38,50.38,12690.0,48.9202,48.9395,48.8136,48.8136,12690.0
2024-01-11 11:55:00,50.38,50.45,50.38,50.44,10393.0,48.8136,48.8814,48.8136,48.8717,10393.0
2024-01-11 12:00:00,50.44,50.5,50.44,50.5,18399.0,48.8717,48.9298,48.8717,48.9298,18399.0
2024-01-11 12:05:00,50.5,50.5,50.39,50.45,11478.0,48.9298,48.9298,48.8233,48.8814,11478.0
2024-01-11 12:10:00,50.46,50.51,50.46,50.47,13021.0,48.8911,48.9395,48.8911,48.9008,13021.0
2024-01-11 12:15:00,50.47,50.48,50.45,50.47,15629.0,48.9008,48.9105,48.8814,48.9008,15629.0
2024-01-11 12:20:00,50.46,50.48,50.42,50.44,14690.0,48.8911,48.9105,48.8523,48.8717,14690.0
2024-01-11 12:25:00,50.45,50.49,50.45,50.46,12712.0,48.8814,48.9202,48.8814,48.8911,12712.0
2024-01-11 12:30:00,50.47,50.48,50.43,50.44,12318.0,48.9008,48.9105,48.862,48.8717,12318.0
2024-01-11 12:35:00,50.44,50.51,50.44,50.51,11812.0,48.8717,48.9395,48.8717,48.9395,11812.0
2024-01-11 12:40:00,50.5,50.52,50.49,50.49,17239.0,48.9298,48.9492,48.9202,48.9202,17239.0
2024-01-11 12:45:00,50.49,50.51,50.49,50.5,8021.0,48.9202,48.9395,48.9202,48.9298,8021.0
2024-01-11 12:50:00,50.5,50.6,50.49,50.55,118416.0,48.9298,49.0267,48.9202,48.9783,118416.0
2024-01-11 12:55:00,50.55,50.66,50.55,50.66,8326.0,48.9783,49.0849,48.9783,49.0849,8326.0
2024-01-11 13:00:00,50.66,50.73,50.65,50.72,9436.0,49.0849,49.1527,49.0752,49.143,9436.0
2024-01-11 13:05:00,50.72,50.76,50.66,50.69,10610.0,49.143,49.1818,49.0849,49.1139,10610.0
2024-01-11 13:10:00,50.69,50.74,50.69,50.73,5732.0,49.1139,49.1624,49.1139,49.1527,5732.0
2024-01-11 13:15:00,50.74,50.76,50.67,50.7,23995.0,49.1624,49.1818,49.0946,49.1236,23995.0
2024-01-11 13:20:00,50.7,50.72,50.57,50.63,26032.0,49.1236,49.143,48.9977,49.0558,26032.0
2024-01-11 13:25:00,50.63,50.65,50.6,50.62,11088.0,49.0558,49.0752,49.0267,49.0461,11088.0
2024-01-11 13:30:00,50.63,50.63,50.53,50.55,6957.0,49.0558,49.0558,48.9589,48.9783,6957.0
2024-01-11 13:35:00,50.56,50.61,50.55,50.61,5535.0,48.988,49.0364,48.9783,49.0364,5535.0
2024-01-11 13:40:00,50.61,50.62,50.6,50.62,7234.0,49.0364,49.0461,49.0267,49.0461,7234.0
2024-01-11 13:45:00,50.63,50.63,50.6,50.62,12622.0,49.0558,49.0558,49.0267,49.0461,12622.0
2024-01-11 13:50:00,50.63,50.68,50.58,50.68,10078.0,49.0558,49.1042,49.0074,49.1042,10078.0
2024-01-11 13:55:00,50.68,50.69,50.65,50.67,10795.0,49.1042,49.1139,49.0752,49.0946,10795.0
2024-01-11 14:00:00,50.68,50.71,50.66,50.67,11745.0,49.1042,49.1333,49.0849,49.0946,11745.0
2024-01-11 14:05:00,50.67,50.68,50.6,50.6,11111.0,49.0946,49.1042,49.0267,49.0267,11111.0
2024-01-11 14:10:00,50.6,50.65,50.6,50.64,7781.0,49.0267,49.0752,49.0267,49.0655,7781.0
2024-01-11 14:15:00,50.63,50.68,50.62,50.63,15183.0,49.0558,49.1042,49.0461,49.0558,15183.0
2024-01-11 14:20:00,50.62,50.65,50.61,50.61,8683.0,49.0461,49.0752,49.0364,49.0364,8683.0
2024-01-11 14:25:00,50.61,50.64,50.58,50.64,12838.0,49.0364,49.0655,49.0074,49.0655,12838.0
2024-01-11 14:30:00,50.64,50.65,50.59,50.61,12378.0,49.0655,49.0752,49.017,49.0364,12378.0
2024-01-11 14:35:00,50.61,50.64,50.6,50.6,11967.0,49.0364,49.0655,49.0267,49.0267,11967.0
2024-01-11 14:40:00,50.61,50.63,50.57,50.62,12936.0,49.0364,49.0558,48.9977,49.0461,12936.0
2024-01-11 14:45:00,50.63,50.65,50.61,50.64,13440.0,49.0558,49.0752,49.0364,49.0655,13440.0
2024-01-11 14:50:00,50.64,50.73,50.63,50.7,15372.0,49.0655,49.1527,49.0558,49.1236,15372.0
2024-01-11 14:55:00,50.7,50.74,50.7,50.73,9065.0,49.1236,49.1624,49.1236,49.1527,9065.0
2024-01-11 15:00:00,50.73,50.74,50.61,50.66,20327.0,49.1527,49.1624,49.0364,49.0849,20327.0
2024-01-11 15:05:00,50.66,50.67,50.62,50.62,16191.0,49.0849,49.0946,49.0461,49.0461,16191.0
2024-01-11 15:10:00,50.62,50.67,50.58,50.67,14444.0,49.0461,49.0946,49.0074,49.0946,14444.0
2024-01-11 15:15:00,50.66,50.69,50.62,50.66,18136.0,49.0849,49.1139,49.0461,49.0849,18136.0
2024-01-11 15:20:00,50.66,50.71,50.61,50.69,38012.0,49.0849,49.1333,49.0364,49.1139,38012.0
2024-01-11 15:25:00,50.68,50.74,50.6,50.66,97644.0,49.1042,49.1624,49.0267,49.0849,97644.0
2024-01-11 15:30:00,50.68,50.7,50.59,50.63,39114.0,49.1042,49.1236,49.017,49.0558,39114.0
2024-01-11 15:35:00,50.62,50.62,50.52,50.54,41131.0,49.0461,49.0461,48.9492,48.9686,41131.0
2024-01-11 15:40:00,50.54,50.56,50.48,50.48,32506.0,48.9686,48.988,48.9105,48.9105,32506.0
2024-01-11 15:45:00,50.48,50.54,50.46,50.52,48862.0,48.9105,48.9686,48.8911,48.9492,48862.0
2024-01-11 15:50:00,50.53,50.53,50.48,50.52,75977.0,48.9589,48.9589,48.9105,48.9492,75977.0
2024-01-11 15:55:00,50.52,50.57,50.49,50.52,266817.0,48.9492,48.9977,48.9202,48.9492,266817.0
2024-01-12 09:30:00,50.88,51.0,50.75,50.85,18826.0,49.298,49.4143,49.1721,49.269,18826.0
2024-01-12 09:35:00,50.79,50.79,50.56,50.68,5224.0,49.2108,49.2108,48.988,49.1042,5224.0
2024-01-12 09:40:00,50.75,50.76,50.64,50.7,5850.0,49.1721,49.1818,49.0655,49.1236,5850.0
2024-01-12 09:45:00,50.71,50.74,50.55,50.57,8365.0,49.1333,49.1624,48.9783,48.9977,8365.0
2024-01-12 09:50:00,50.58,50.73,50.57,50.69,19683.0,49.0074,49.1527,48.9977,49.1139,19683.0
2024-01-12 09:55:00,50.7,50.7,50.58,50.61,7346.0,49.1236,49.1236,49.0074,49.0364,7346.0
2024-01-12 10:00:00,50.6,50.6,50.45,50.56,18705.0,49.0267,49.0267,48.8814,48.988,18705.0
2024-01-12 10:05:00,50.54,50.56,50.46,50.55,18827.0,48.9686,48.988,48.8911,48.9783,18827.0
2024-01-12 10:10:00,50.55,50.57,50.51,50.54,16414.0,48.9783,48.9977,48.9395,48.9686,16414.0
2024-01-12 10:15:00,50.54,50.64,50.53,50.54,16597.0,48.9686,49.0655,48.9589,48.9686,16597.0
2024-01-12 10:20:00,50.54,50.61,50.53,50.58,21274.0,48.9686,49.0364,48.9589,49.0074,21274.0
2024-01-12 10:25:00,50.57,50.7,50.57,50.69,8825.0,48.9977,49.1236,48.9977,49.1139,8825.0
2024-01-12 10:30:00,50.7,50.7,50.64,50.66,11884.0,49.1236,49.1236,49.0655,49.0849,11884.0
2024-01-12 10:35:00,50.65,50.7,50.64,50.64,11545.0,49.0752,49.1236,49.0655,49.0655,11545.0
2024-01-12 10:40:00,50.63,50.7,50.63,50.7,9680.0,49.0558,49.1236,49.0558,49.1236,9680.0
2024-01-12 10:45:00,50.7,50.7,50.56,50.6,12566.0,49.1236,49.1236,48.988,49.0267,12566.0
2024-01-12 10:50:00,50.6,50.6,50.53,50.53,12939.0,49.0267,49.0267,48.9589,48.9589,12939.0
2024-01-12 10:55:00,50.55,50.59,50.54,50.58,7762.0,48.9783,49.017,48.9686,49.0074,7762.0
2024-01-12 11:00:00,50.6,50.65,50.6,50.65,8431.0,49.0267,49.0752,49.0267,49.0752,8431.0
2024-01-12 11:05:00,50.66,50.72,50.65,50.69,12184.0,49.0849,49.143,49.0752,49.1139,12184.0
2024-01-12 11:10:00,50.68,50.74,50.68,50.74,7841.0,49.1042,49.1624,49.1042,49.1624,7841.0
2024-01-12 11:15:00,50.74,50.78,50.71,50.77,45936.0,49.1624,49.2011,49.1333,49.1914,45936.0
2024-01-12 11:20:00,50.78,50.82,50.75,50.76,27944.0,49.2011,49.2399,49.1721,49.1818,27944.0
2024-01-12 11:25:00,50.77,50.77,50.64,50.66,21341.0,49.1914,49.1914,49.0655,49.0849,21341.0
2024-01-12 11:30:00,50.66,50.66,50.59,50.61,35242.0,49.0849,49.0849,49.017,49.0364,35242.0
2024-01-12 11:35:00,50.61,50.67,50.57,50.67,39904.0,49.0364,49.0946,48.9977,49.0946,39904.0
2024-01-12 11:40:00,50.68,50.68,50.62,50.63,9817.0,49.1042,49.1042,49.0461,49.0558,9817.0
2024-01-12 11:45:00,50.64,50.72,50.63,50.7,21818.0,49.0655,49.143,49.0558,49.1236,21818.0
2024-01-12 11:50:00,50.7,50.74,50.69,50.72,6130.0,49.1236,49.1624,49.1139,49.143,6130.0
2024-01-12 11:55:00,50.72,50.76,50.7,50.75,8871.0,49.143,49.1818,49.1236,49.1721,8871.0
2024-01-12 12:00:00,50.75,50.77,50.72,50.73,4816.0,49.1721,49.1914,49.143,49.1527,4816.0
2024-01-12 12:05:00,50.74,50.79,50.73,50.78,12695.0,49.1624,49.2108,49.1527,49.2011,12695.0
2024-01-12 12:10:00,50.78,50.85,50.77,50.81,7534.0,49.2011,49.269,49.1914,49.2302,7534.0
2024-01-12 12:15:00,50.81,50.84,50.77,50.84,4555.0,49.2302,49.2593,49.1914,49.2593,4555.0
2024-01-12 12:20:00,50.84,50.84,50.76,50.76,6398.0,49.2593,49.2593,49.1818,49.1818,6398.0
2024-01-12 12:25:00,50.76,50.8,50.74,50.79,10187.0,49.1818,49.2205,49.1624,49.2108,10187.0
2024-01-12 12:30:00,50.79,50.8,50.72,50.75,8060.0,49.2108,49.2205,49.143,49.1721,8060.0
2024-01-12 12:35:00,50.75,50.77,50.74,50.77,1973.0,49.1721,49.1914,49.1624,49.1914,1973.0
2024-01-12 12:40:00,50.77,50.77,50.71,50.73,5361.0,49.1914,49.1914,49.1333,49.1527,5361.0
2024-01-12 12:45:00,50.73,50.74,50.69,50.7,11927.0,49.1527,49.1624,49.1139,49.1236,11927.0
2024-01-12 12:50:00,50.69,50.7,50.6,50.65,10557.0,49.1139,49.1236,49.0267,49.0752,10557.0
2024-01-12 12:55:00,50.67,50.68,50.59,50.63,8042.0,49.0946,49.1042,49.017,49.0558,8042.0
2024-01-12 13:00:00,50.63,50.66,50.61,50.64,7557.0,49.0558,49.0849,49.0364,49.0655,7557.0
2024-01-12 13:05:00,50.64,50.69,50.63,50.69,7830.0,49.0655,49.1139,49.0558,49.1139,7830.0
2024-01-12 13:10:00,50.69,50.71,50.65,50.7,12942.0,49.1139,49.1333,49.0752,49.1236,12942.0
2024-01-12 13:15:00,50.7,50.73,50.69,50.71,7831.0,49.1236,49.1527,49.1139,49.1333,7831.0
2024-01-12 13:20:00,50.71,50.72,50.68,50.72,3776.0,49.1333,49.143,49.1042,49.143,3776.0
2024-01-12 13:25:00,50.73,50.76,50.69,50.76,8814.0,49.1527,49.1818,49.1139,49.1818,8814.0
2024-01-12 13:30:00,50.75,50.76,50.72,50.75,11472.0,49.1721,49.1818,49.143,49.1721,11472.0
2024-01-12 13:35:00,50.75,50.87,50.72,50.82,71787.0,49.1721,49.2883,49.143,49.2399,71787.0
2024-01-12 13:40:00,50.82,50.83,50.78,50.79,9326.0,49.2399,49.2496,49.2011,49.2108,9326.0
2024-01-12 13:45:00,50.78,50.78,50.71,50.72,6463.0,49.2011,49.2011,49.1333,49.143,6463.0
2024-01-12 13:50:00,50.73,50.74,50.72,50.73,8935.0,49.1527,49.1624,49.143,49.1527,8935.0
2024-01-12 13:55:00,50.73,50.75,50.73,50.73,5553.0,49.1527,49.1721,49.1527,49.1527,5553.0
2024-01-12 14:00:00,50.73,50.75,50.72,50.73,5764.0,49.1527,49.1721,49.143,49.1527,5764.0
2024-01-12 14:05:00,50.73,50.74,50.71,50.73,7287.0,49.1527,49.1624,49.1333,49.1527,7287.0
2024-01-12 14:10:00,50.74,50.79,50.74,50.79,8033.0,49.1624,49.2108,49.1624,49.2108,8033.0
2024-01-12 14:15:00,50.8,50.82,50.78,50.8,8485.0,49.2205,49.2399,49.2011,49.2205,8485.0
2024-01-12 14:20:00,50.8,50.8,50.75,50.77,6579.0,49.2205,49.2205,49.1721,49.1914,6579.0
2024-01-12 14:25:00,50.76,50.77,50.74,50.75,22590.0,49.1818,49.1914,49.1624,49.1721,22590.0
2024-01-12 14:30:00,50.75,50.78,50.71,50.73,8250.0,49.1721,49.2011,49.1333,49.1527,8250.0
2024-01-12 14:35:00,50.72,50.75,50.69,50.75,10669.0,49.143,49.1721,49.1139,49.1721,10669.0
2024-01-12 14:40:00,50.75,50.75,50.69,50.71,6389.0,49.1721,49.1721,49.1139,49.1333,6389.0
2024-01-12 14:45:00,50.71,50.72,50.69,50.72,12581.0,49.1333,49.143,49.1139,49.143,12581.0
2024-01-12 14:50:00,50.71,50.73,50.63,50.64,13363.0,49.1333,49.1527,49.0558,49.0655,13363.0
2024-01-12 14:55:00,50.63,50.63,50.56,50.62,13434.0,49.0558,49.0558,48.988,49.0461,13434.0
2024-01-12 15:00:00,50.61,50.68,50.6,50.68,6597.0,49.0364,49.1042,49.0267,49.1042,6597.0
2024-01-12 15:05:00,50.68,50.71,50.65,50.65,14035.0,49.1042,49.1333,49.0752,49.0752,14035.0
2024-01-12 15:10:00,50.65,50.65,50.56,50.58,20019.0,49.0752,49.0752,48.988,49.0074,20019.0
2024-01-12 15:15:00,50.58,50.67,50.57,50.67,13358.0,49.0074,49.0946,48.9977,49.0946,13358.0
2024-01-12 15:20:00,50.67,50.7,50.65,50.66,23892.0,49.0946,49.1236,49.0752,49.0849,23892.0
2024-01-12 15:25:00,50.66,50.71,50.65,50.7,20375.0,49.0849,49.1333,49.0752,49.1236,20375.0
2024-01-12 15:30:00,50.7,50.73,50.66,50.68,36766.0,49.1236,49.1527,49.0849,49.1042,36766.0
2024-01-12 15:35:00,50.67,50.72,50.65,50.71,19866.0,49.0946,49.143,49.0752,49.1333,19866.0
2024-01-12 15:40:00,50.71,50.72,50.67,50.67,38351.0,49.1333,49.143,49.0946,49.0946,38351.0
2024-01-12 15:45:00,50.68,50.7,50.63,50.66,31613.0,49.1042,49.1236,49.0558,49.0849,31613.0
2024-01-12 15:50:00,50.67,50.68,50.59,50.64,51127.0,49.0946,49.1042,49.017,49.0655,51127.0
2024-01-12 15:55:00,50.63,50.74,50.62,50.72,165887.0,49.0558,49.1624,49.0461,49.143,165887.0
2024-01-16 09:30:00,50.45,50.53,50.41,50.45,52902.0,48.8814,48.9589,48.8426,48.8814,52902.0
2024-01-16 09:35:00,50.51,50.51,50.34,50.4,6952.0,48.9395,48.9395,48.7748,48.833,6952.0
2024-01-16 09:40:00,50.37,50.37,50.29,50.31,8407.0,48.8039,48.8039,48.7264,48.7458,8407.0
2024-01-16 09:45:00,50.31,50.39,50.24,50.34,6452.0,48.7458,48.8233,48.6779,48.7748,6452.0
2024-01-16 09:50:00,50.39,50.52,50.38,50.52,8717.0,48.8233,48.9492,48.8136,48.9492,8717.0
2024-01-16 09:55:00,50.53,50.58,50.46,50.51,9154.0,48.9589,49.0074,48.8911,48.9395,9154.0
2024-01-16 10:00:00,50.51,50.73,50.51,50.7,22656.0,48.9395,49.1527,48.9395,49.1236,22656.0
2024-01-16 10:05:00,50.72,50.8,50.68,50.8,11623.0,49.143,49.2205,49.1042,49.2205,11623.0
2024-01-16 10:10:00,50.79,50.88,50.78,50.86,11340.0,49.2108,49.298,49.2011,49.2787,11340.0
2024-01-16 10:15:00,50.86,50.93,50.84,50.93,7617.0,49.2787,49.3465,49.2593,49.3465,7617.0
2024-01-16 10:20:00,50.95,51.04,50.94,50.98,23390.0,49.3659,49.4531,49.3562,49.3949,23390.0
2024-01-16 10:25:00,51.0,51.0,50.88,50.9,10400.0,49.4143,49.4143,49.298,49.3174,10400.0
2024-01-16 10:30:00,50.9,50.94,50.88,50.93,6064.0,49.3174,49.3562,49.298,49.3465,6064.0
2024-01-16 10:35:00,50.93,50.94,50.87,50.9,17502.0,49.3465,49.3562,49.2883,49.3174,17502.0
2024-01-16 10:40:00,50.89,50.91,50.84,50.85,10435.0,49.3077,49.3271,49.2593,49.269,10435.0
2024-01-16 10:45:00,50.85,50.93,50.85,50.86,17125.0,49.269,49.3465,49.269,49.2787,17125.0
2024-01-16 10:50:00,50.85,50.85,50.73,50.75,15942.0,49.269,49.269,49.1527,49.1721,15942.0
2024-01-16 10:55:00,50.75,50.77,50.72,50.72,9770.0,49.1721,49.1914,49.143,49.143,9770.0
2024-01-16 11:00:00,50.74,50.74,50.63,50.65,14977.0,49.1624,49.1624,49.0558,49.0752,14977.0
2024-01-16 11:05:00,50.67,50.7,50.63,50.65,11410.0,49.0946,49.1236,49.0558,49.0752,11410.0
2024-01-16 11:10:00,50.65,50.73,50.58,50.73,21367.0,49.0752,49.1527,49.0074,49.1527,21367.0
2024-01-16 11:15:00,50.72,50.77,50.69,50.75,11878.0,49.143,49.1914,49.1139,49.1721,11878.0
2024-01-16 11:20:00,50.74,50.83,50.74,50.83,13563.0,49.1624,49.2496,49.1624,49.2496,13563.0
2024-01-16 11:25:00,50.83,50.89,50.77,50.79,38534.0,49.2496,49.3077,49.1914,49.2108,38534.0
2024-01-16 11:30:00,50.8,50.87,50.69,50.7,92761.0,49.2205,49.2883,49.1139,49.1236,92761.0
2024-01-16 11:35:00,50.73,50.74,50.62,50.63,15363.0,49.1527,49.1624,49.0461,49.0558,15363.0
2024-01-16 11:40:00,50.63,50.63,50.55,50.62,14449.0,49.0558,49.0558,48.9783,49.0461,14449.0
2024-01-16 11:45:00,50.61,50.67,50.52,50.67,35202.0,49.0364,49.0946,48.9492,49.0946,35202.0
2024-01-16 11:50:00,50.67,50.7,50.65,50.67,62968.0,49.0946,49.1236,49.0752,49.0946,62968.0
2024-01-16 11:55:00,50.67,50.75,50.66,50.75,15553.0,49.0946,49.1721,49.0849,49.1721,15553.0
2024-01-16 12:00:00,50.74,50.76,50.67,50.69,9343.0,49.1624,49.1818,49.0946,49.1139,9343.0
2024-01-16 12:05:00,50.69,50.8,50.69,50.78,26359.0,49.1139,49.2205,49.1139,49.2011,26359.0
2024-01-16 12:10:00,50.79,50.98,50.79,50.96,22651.0,49.2108,49.3949,49.2108,49.3755,22651.0
2024-01-16 12:15:00,50.95,51.07,50.95,50.97,45550.0,49.3659,49.4821,49.3659,49.3852,45550.0
2024-01-16 12:20:00,50.97,51.05,50.97,51.0,14951.0,49.3852,49.4627,49.3852,49.4143,14951.0
2024-01-16 12:25:00,51.01,51.03,50.95,50.95,10294.0,49.424,49.4434,49.3659,49.3659,10294.0
2024-01-16 12:30:00,50.96,51.09,50.96,51.03,15446.0,49.3755,49.5015,49.3755,49.4434,15446.0
2024-01-16 12:35:00,51.03,51.14,50.99,51.09,64194.0,49.4434,49.5499,49.4046,49.5015,64194.0
2024-01-16 12:40:00,51.1,51.11,51.04,51.04,28456.0,49.5112,49.5209,49.4531,49.4531,28456.0
2024-01-16 12:45:00,51.04,51.08,50.91,50.93,19100.0,49.4531,49.4918,49.3271,49.3465,19100.0
2024-01-16 12:50:00,50.92,51.02,50.92,50.98,28206.0,49.3368,49.4337,49.3368,49.3949,28206.0
2024-01-16 12:55:00,50.98,51.02,50.95,50.98,28206.0,49.3949,49.4337,49.3659,49.3949,28206.0
2024-01-16 13:00:00,50.98,51.04,50.98,51.04,14992.0,49.3949,49.4531,49.3949,49.4531,14992.0
2024-01-16 13:05:00,51.05,51.09,51.04,51.07,19042.0,49.4627,49.5015,49.4531,49.4821,19042.0
2024-01-16 13:10:00,51.08,51.13,51.06,51.1,45014.0,49.4918,49.5403,49.4724,49.5112,45014.0
2024-01-16 13:15:00,51.09,51.21,51.09,51.21,69675.0,49.5015,49.6178,49.5015,49.6178,69675.0
2024-01-16 13:20:00,51.19,51.21,51.14,51.21,16080.0,49.5984,49.6178,49.5499,49.6178,16080.0
2024-01-16 13:25:00,51.21,51.22,51.17,51.22,24373.0,49.6178,49.6275,49.579,49.6275,24373.0
2024-01-16 13:30:00,51.22,51.27,51.22,51.26,13074.0,49.6275,49.6759,49.6275,49.6662,13074.0
2024-01-16 13:35:00,51.26,51.26,51.14,51.15,19296.0,49.6662,49.6662,49.5499,49.5596,19296.0
2024-01-16 13:40:00,51.15,51.15,51.13,51.14,8616.0,49.5596,49.5596,49.5403,49.5499,8616.0
2024-01-16 13:45:00,51.14,51.2,51.14,51.19,14926.0,49.5499,49.6081,49.5499,49.5984,14926.0
2024-01-16 13:50:00,51.19,51.19,51.05,51.09,12703.0,49.5984,49.5984,49.4627,49.5015,12703.0
2024-01-16 13:55:00,51.08,51.14,51.07,51.13,12506.0,49.4918,49.5499,49.4821,49.5403,12506.0
2024-01-16 14:00:00,51.12,51.14,51.06,51.09,31100.0,49.5306,49.5499,49.4724,49.5015,31100.0
2024-01-16 14:05:00,51.08,51.1,51.02,51.07,14984.0,49.4918,49.5112,49.4337,49.4821,14984.0
2024-01-16 14:10:00,51.07,51.1,50.98,50.99,107373.0,49.4821,49.5112,49.3949,49.4046,107373.0
2024-01-16 14:15:00,50.98,50.99,50.91,50.95,37752.0,49.3949,49.4046,49.3271,49.3659,37752.0
2024-01-16 14:20:00,50.93,50.93,50.83,50.85,10785.0,49.3465,49.3465,49.2496,49.269,10785.0
2024-01-16 14:25:00,50.86,50.93,50.85,50.91,11597.0,49.2787,49.3465,49.269,49.3271,11597.0
2024-01-16 14:30:00,50.91,51.04,50.88,51.04,10429.0,49.3271,49.4531,49.298,49.4531,10429.0
2024-01-16 14:35:00,51.04,51.05,51.0,51.04,21351.0,49.4531,49.4627,49.4143,49.4531,21351.0
2024-01-16 14:40:00,51.05,51.08,51.03,51.05,17155.0,49.4627,49.4918,49.4434,49.4627,17155.0
2024-01-16 14:45:00,51.06,51.13,51.06,51.11,12453.0,49.4724,49.5403,49.4724,49.5209,12453.0
2024-01-16 14:50:00,51.11,51.11,51.08,51.08,8604.0,49.5209,49.5209,49.4918,49.4918,8604.0
2024-01-16 14:55:00,51.08,51.11,51.04,51.11,16384.0,49.4918,49.5209,49.4531,49.5209,16384.0
2024-01-16 15:00:00,51.11,51.18,51.11,51.14,28748.0,49.5209,49.5887,49.5209,49.5499,28748.0
2024-01-16 15:05:00,51.13,51.13,51.07,51.08,12008.0,49.5403,49.5403,49.4821,49.4918,12008.0
2024-01-16 15:10:00,51.08,51.1,51.02,51.02,19645.0,49.4918,49.5112,49.4337,49.4337,19645.0
2024-01-16 15:15:00,51.03,51.11,51.02,51.11,33932.0,49.4434,49.5209,49.4337,49.5209,33932.0
2024-01-16 15:20:00,51.11,51.11,50.99,51.0,35942.0,49.5209,49.5209,49.4046,49.4143,35942.0
2024-01-16 15:25:00,50.99,51.05,50.98,51.04,22223.0,49.4046,49.4627,49.3949,49.4531,22223.0
2024-01-16 15:30:00,51.04,51.07,50.95,50.97,25810.0,49.4531,49.4821,49.3659,49.3852,25810.0
2024-01-16 15:35:00,50.97,50.97,50.9,50.91,32282.0,49.3852,49.3852,49.3174,49.3271,32282.0
2024-01-16 15:40:00,50.91,51.01,50.85,51.01,82798.0,49.3271,49.424,49.269,49.424,82798.0
2024-01-16 15:45:00,51.01,51.05,50.97,50.99,61448.0,49.424,49.4627,49.3852,49.4046,61448.0
2024-01-16 15:50:00,50.99,51.03,50.96,50.98,87427.0,49.4046,49.4434,49.3755,49.3949,87427.0
2024-01-16 15:55:00,50.97,50.98,50.91,50.95,243868.0,49.3852,49.3949,49.3271,49.3659,243868.0
2024-01-17 09:30:00,50.65,51.04,50.51,50.87,44003.0,49.0752,49.4531,48.9395,49.2883,44003.0
2024-01-17 09:35:00,50.75,51.09,50.74,50.85,8834.0,49.1721,49.5015,49.1624,49.269,8834.0
2024-01-17 09:40:00,50.85,51.04,50.81,50.99,11377.0,49.269,49.4531,49.2302,49.4046,11377.0
2024-01-17 09:45:00,51.02,51.11,50.95,51.09,17721.0,49.4337,49.5209,49.3659,49.5015,17721.0
2024-01-17 09:50:00,51.11,51.22,51.02,51.16,10268.0,49.5209,49.6275,49.4337,49.5693,10268.0
2024-01-17 09:55:00,51.21,51.39,51.13,51.39,26747.0,49.6178,49.7922,49.5403,49.7922,26747.0
2024-01-17 10:00:00,51.4,51.51,51.35,51.47,50448.0,49.8019,49.9084,49.7534,49.8697,50448.0
2024-01-17 10:05:00,51.45,51.5,51.4,51.47,52855.0,49.8503,49.8988,49.8019,49.8697,52855.0
2024-01-17 10:10:00,51.48,51.49,51.23,51.28,33706.0,49.8794,49.8891,49.6371,49.6856,33706.0
2024-01-17 10:15:00,51.26,51.46,51.23,51.45,15324.0,49.6662,49.86,49.6371,49.8503,15324.0
2024-01-17 10:20:00,51.46,51.53,51.46,51.49,22578.0,49.86,49.9278,49.86,49.8891,22578.0
2024-01-17 10:25:00,51.48,51.55,51.48,51.52,22781.0,49.8794,49.9472,49.8794,49.9181,22781.0
2024-01-17 10:30:00,51.52,51.59,51.45,51.57,39164.0,49.9181,49.986,49.8503,49.9666,39164.0
2024-01-17 10:35:00,51.59,51.6,51.43,51.5,30569.0,49.986,49.9956,49.8309,49.8988,30569.0
2024-01-17 10:40:00,51.49,51.51,51.42,51.42,12872.0,49.8891,49.9084,49.8212,49.8212,12872.0
2024-01-17 10:45:00,51.44,51.58,51.44,51.58,16770.0,49.8406,49.9763,49.8406,49.9763,16770.0
2024-01-17 10:50:00,51.58,51.63,51.54,51.58,36516.0,49.9763,50.0247,49.9375,49.9763,36516.0
2024-01-17 10:55:00,51.59,51.7,51.59,51.7,50749.0,49.986,50.0925,49.986,50.0925,50749.0
2024-01-17 11:00:00,51.7,51.86,51.7,51.83,69657.0,50.0925,50.2476,50.0925,50.2185,69657.0
2024-01-17 11:05:00,51.86,51.97,51.74,51.77,97921.0,50.2476,50.3541,50.1313,50.1604,97921.0
2024-01-17 11:10:00,51.73,51.81,51.71,51.74,38178.0,50.1216,50.1991,50.1022,50.1313,38178.0
2024-01-17 11:15:00,51.74,51.83,51.68,51.81,60307.0,50.1313,50.2185,50.0732,50.1991,60307.0
2024-01-17 11:20:00,51.8,52.0,51.8,51.94,68334.0,50.1894,50.3832,50.1894,50.3251,68334.0
2024-01-17 11:25:00,51.94,52.03,51.75,51.75,47660.0,50.3251,50.4123,50.141,50.141,47660.0
2024-01-17 11:30:00,51.73,51.75,51.63,51.71,47524.0,50.1216,50.141,50.0247,50.1022,47524.0
2024-01-17 11:35:00,51.71,51.74,51.56,51.57,30111.0,50.1022,50.1313,49.9569,49.9666,30111.0
2024-01-17 11:40:00,51.58,51.59,51.51,51.52,59733.0,49.9763,49.986,49.9084,49.9181,59733.0
2024-01-17 11:45:00,51.53,51.55,51.49,51.5,15663.0,49.9278,49.9472,49.8891,49.8988,15663.0
2024-01-17 11:50:00,51.5,51.52,51.44,51.47,31641.0,49.8988,49.9181,49.8406,49.8697,31641.0
2024-01-17 11:55:00,51.46,51.52,51.45,51.49,16774.0,49.86,49.9181,49.8503,49.8891,16774.0
2024-01-17 12:00:00,51.5,51.55,51.48,51.53,9155.0,49.8988,49.9472,49.8794,49.9278,9155.0
2024-01-17 12:05:00,51.52,51.54,51.49,51.49,8151.0,49.9181,49.9375,49.8891,49.8891,8151.0
2024-01-17 12:10:00,51.5,51.55,51.48,51.55,9821.0,49.8988,49.9472,49.8794,49.9472,9821.0
2024-01-17 12:15:00,51.55,51.55,51.39,51.43,10076.0,49.9472,49.9472,49.7922,49.8309,10076.0
2024-01-17 12:20:00,51.42,51.44,51.38,51.38,14505.0,49.8212,49.8406,49.7825,49.7825,14505.0
2024-01-17 12:25:00,51.38,51.38,51.23,51.3,11632.0,49.7825,49.7825,49.6371,49.705,11632.0
2024-01-17 12:30:00,51.31,51.34,51.29,51.33,7493.0,49.7147,49.7437,49.6953,49.734,7493.0
2024-01-17 12:35:00,51.33,51.33,51.29,51.3,7428.0,49.734,49.734,49.6953,49.705,7428.0
2024-01-17 12:40:00,51.29,51.33,51.27,51.31,9261.0,49.6953,49.734,49.6759,49.7147,9261.0
2024-01-17 12:45:00,51.32,51.36,51.31,51.32,6965.0,49.7243,49.7631,49.7147,49.7243,6965.0
2024-01-17 12:50:00,51.32,51.33,51.31,51.32,4363.0,49.7243,49.734,49.7147,49.7243,4363.0
2024-01-17 12:55:00,51.31,51.37,51.29,51.33,9886.0,49.7147,49.7728,49.6953,49.734,9886.0
2024-01-17 13:00:00,51.34,51.35,51.29,51.3,9491.0,49.7437,49.7534,49.6953,49.705,9491.0
2024-01-17 13:05:00,51.3,51.39,51.3,51.32,8066.0,49.705,49.7922,49.705,49.7243,8066.0
2024-01-17 13:10:00,51.32,51.33,51.29,51.3,6653.0,49.7243,49.734,49.6953,49.705,6653.0
2024-01-17 13:15:00,51.29,51.29,51.2,51.24,11341.0,49.6953,49.6953,49.6081,49.6468,11341.0
2024-01-17 13:20:00,51.23,51.23,51.15,51.16,10406.0,49.6371,49.6371,49.5596,49.5693,10406.0
2024-01-17 13:25:00,51.15,51.16,51.13,51.16,9034.0,49.5596,49.5693,49.5403,49.5693,9034.0
2024-01-17 13:30:00,51.16,51.26,51.15,51.26,9637.0,49.5693,49.6662,49.5596,49.6662,9637.0
2024-01-17 13:35:00,51.24,51.26,51.23,51.26,10327.0,49.6468,49.6662,49.6371,49.6662,10327.0
2024-01-17 13:40:00,51.26,51.32,51.25,51.27,11470.0,49.6662,49.7243,49.6565,49.6759,11470.0
2024-01-17 13:45:00,51.28,51.34,51.28,51.34,6151.0,49.6856,49.7437,49.6856,49.7437,6151.0
2024-01-17 13:50:00,51.34,51.42,51.33,51.42,13404.0,49.7437,49.8212,49.734,49.8212,13404.0
2024-01-17 13:55:00,51.41,51.43,51.37,51.38,12208.0,49.8115,49.8309,49.7728,49.7825,12208.0
2024-01-17 14:00:00,51.39,51.44,51.37,51.41,15190.0,49.7922,49.8406,49.7728,49.8115,15190.0
2024-01-17 14:05:00,51.41,51.43,51.38,51.43,10414.0,49.8115,49.8309,49.7825,49.8309,10414.0
2024-01-17 14:10:00,51.44,51.44,51.37,51.42,15816.0,49.8406,49.8406,49.7728,49.8212,15816.0
2024-01-17 14:15:00,51.41,51.49,51.41,51.49,10331.0,49.8115,49.8891,49.8115,49.8891,10331.0
2024-01-17 14:20:00,51.48,51.57,51.48,51.54,16856.0,49.8794,49.9666,49.8794,49.9375,16856.0
2024-01-17 14:25:00,51.54,51.62,51.54,51.6,12773.0,49.9375,50.015,49.9375,49.9956,12773.0
2024-01-17 14:30:00,51.6,51.61,51.53,51.55,12333.0,49.9956,50.0053,49.9278,49.9472,12333.0
2024-01-17 14:35:00,51.55,51.56,51.53,51.55,11321.0,49.9472,49.9569,49.9278,49.9472,11321.0
2024-01-17 14:40:00,51.56,51.58,51.51,51.54,11121.0,49.9569,49.9763,49.9084,49.9375,11121.0
2024-01-17 14:45:00,51.53,51.56,51.51,51.55,10866.0,49.9278,49.9569,49.9084,49.9472,10866.0
2024-01-17 14:50:00,51.56,51.57,51.51,51.53,15645.0,49.9569,49.9666,49.9084,49.9278,15645.0
2024-01-17 14:55:00,51.53,51.55,51.5,51.5,13771.0,49.9278,49.9472,49.8988,49.8988,13771.0
2024-01-17 15:00:00,51.51,51.51,51.43,51.47,15901.0,49.9084,49.9084,49.8309,49.8697,15901.0
2024-01-17 15:05:00,51.47,51.48,51.43,51.46,13153.0,49.8697,49.8794,49.8309,49.86,13153.0
2024-01-17 15:10:00,51.46,51.48,51.43,51.44,18618.0,49.86,49.8794,49.8309,49.8406,18618.0
2024-01-17 15:15:00,51.44,51.46,51.38,51.41,22415.0,49.8406,49.86,49.7825,49.8115,22415.0
2024-01-17 15:20:00,51.41,51.44,51.38,51.39,16304.0,49.8115,49.8406,49.7825,49.7922,16304.0
2024-01-17 15:25:00,51.39,51.41,51.35,51.4,21552.0,49.7922,49.8115,49.7534,49.8019,21552.0
2024-01-17 15:30:00,51.41,51.42,51.26,51.29,26700.0,49.8115,49.8212,49.6662,49.6953,26700.0
2024-01-17 15:35:00,51.29,51.33,51.25,51.26,24394.0,49.6953,49.734,49.6565,49.6662,24394.0
2024-01-17 15:40:00,51.26,51.27,51.22,51.23,27006.0,49.6662,49.6759,49.6275,49.6371,27006.0
2024-01-17 15:45:00,51.23,51.31,51.18,51.19,70138.0,49.6371,49.7147,49.5887,49.5984,70138.0
2024-01-17 15:50:00,51.19,51.25,51.16,51.22,90876.0,49.5984,49.6565,49.5693,49.6275,90876.0
2024-01-17 15:55:00,51.23,51.26,51.19,51.23,257616.0,49.6371,49.6662,49.5984,49.6371,257616.0
2024-01-18 09:30:00,51.05,51.19,50.78,51.04,27724.0,49.4627,49.5984,49.2011,49.4531,27724.0
2024-01-18 09:35:00,51.05,51.08,50.88,50.98,14558.0,49.4627,49.4918,49.298,49.3949,14558.0
2024-01-18 09:40:00,50.99,50.99,50.56,50.56,13450.0,49.4046,49.4046,48.988,48.988,13450.0
2024-01-18 09:45:00,50.59,50.63,50.43,50.54,30049.0,49.017,49.0558,48.862,48.9686,30049.0
2024-01-18 09:50:00,50.57,50.59,50.49,50.57,26465.0,48.9977,49.017,48.9202,48.9977,26465.0
2024-01-18 09:55:00,50.57,50.62,50.46,50.62,27959.0,48.9977,49.0461,48.8911,49.0461,27959.0
2024-01-18 10:00:00,50.6,50.67,50.59,50.66,17106.0,49.0267,49.0946,49.017,49.0849,17106.0
2024-01-18 10:05:00,50.67,50.8,50.65,50.65,42766.0,49.0946,49.2205,49.0752,49.0752,42766.0
2024-01-18 10:10:00,50.64,50.68,50.55,50.61,15410.0,49.0655,49.1042,48.9783,49.0364,15410.0
2024-01-18 10:15:00,50.6,50.6,50.5,50.55,23546.0,49.0267,49.0267,48.9298,48.9783,23546.0
2024-01-18 10:20:00,50.54,50.58,50.49,50.58,26357.0,48.9686,49.0074,48.9202,49.0074,26357.0
2024-01-18 10:25:00,50.6,50.76,50.59,50.76,20271.0,49.0267,49.1818,49.017,49.1818,20271.0
2024-01-18 10:30:00,50.78,50.78,50.65,50.65,13748.0,49.2011,49.2011,49.0752,49.0752,13748.0
2024-01-18 10:35:00,50.65,50.65,50.57,50.57,13766.0,49.0752,49.0752,48.9977,48.9977,13766.0
2024-01-18 10:40:00,50.57,50.62,50.54,50.62,16964.0,48.9977,49.0461,48.9686,49.0461,16964.0
2024-01-18 10:45:00,50.62,50.62,50.55,50.59,15475.0,49.0461,49.0461,48.9783,49.017,15475.0
2024-01-18 10:50:00,50.59,50.67,50.59,50.62,18506.0,49.017,49.0946,49.017,49.0461,18506.0
2024-01-18 10:55:00,50.61,50.62,50.53,50.57,24643.0,49.0364,49.0461,48.9589,48.9977,24643.0
2024-01-18 11:00:00,50.57,50.58,50.5,50.55,28176.0,48.9977,49.0074,48.9298,48.9783,28176.0
2024-01-18 11:05:00,50.55,50.62,50.55,50.62,24274.0,48.9783,49.0461,48.9783,49.0461,24274.0
2024-01-18 11:10:00,50.61,50.65,50.59,50.63,22599.0,49.0364,49.0752,49.017,49.0558,22599.0
2024-01-18 11:15:00,50.64,50.72,50.63,50.72,14049.0,49.0655,49.143,49.0558,49.143,14049.0
2024-01-18 11:20:00,50.73,50.78,50.72,50.76,14642.0,49.1527,49.2011,49.143,49.1818,14642.0
2024-01-18 11:25:00,50.78,50.89,50.74,50.89,16779.0,49.2011,49.3077,49.1624,49.3077,16779.0
2024-01-18 11:30:00,50.88,50.97,50.83,50.97,27215.0,49.298,49.3852,49.2496,49.3852,27215.0
2024-01-18 11:35:00,50.97,51.03,50.96,51.03,24204.0,49.3852,49.4434,49.3755,49.4434,24204.0
2024-01-18 11:40:00,51.02,51.02,50.91,50.94,16817.0,49.4337,49.4337,49.3271,49.3562,16817.0
2024-01-18 11:45:00,50.94,50.95,50.82,50.85,10740.0,49.3562,49.3659,49.2399,49.269,10740.0
2024-01-18 11:50:00,50.85,50.86,50.79,50.79,9140.0,49.269,49.2787,49.2108,49.2108,9140.0
2024-01-18 11:55:00,50.79,50.8,50.77,50.77,9417.0,49.2108,49.2205,49.1914,49.1914,9417.0
2024-01-18 12:00:00,50.77,50.79,50.67,50.7,12078.0,49.1914,49.2108,49.0946,49.1236,12078.0
2024-01-18 12:05:00,50.71,50.73,50.57,50.57,8455.0,49.1333,49.1527,48.9977,48.9977,8455.0
2024-01-18 12:10:00,50.58,50.62,50.52,50.62,8676.0,49.0074,49.0461,48.9492,49.0461,8676.0
2024-01-18 12:15:00,50.62,50.7,50.61,50.61,9474.0,49.0461,49.1236,49.0364,49.0364,9474.0
2024-01-18 12:20:00,50.59,50.62,50.55,50.55,4987.0,49.017,49.0461,48.9783,48.9783,4987.0
2024-01-18 12:25:00,50.57,50.63,50.57,50.57,7800.0,48.9977,49.0558,48.9977,48.9977,7800.0
2024-01-18 12:30:00,50.57,50.67,50.55,50.65,27687.0,48.9977,49.0946,48.9783,49.0752,27687.0
2024-01-18 12:35:00,50.64,50.66,50.6,50.6,7886.0,49.0655,49.0849,49.0267,49.0267,7886.0
2024-01-18 12:40:00,50.59,50.62,50.54,50.57,9698.0,49.017,49.0461,48.9686,48.9977,9698.0
2024-01-18 12:45:00,50.56,50.68,50.55,50.67,16533.0,48.988,49.1042,48.9783,49.0946,16533.0
2024-01-18 12:50:00,50.66,50.74,50.62,50.74,13305.0,49.0849,49.1624,49.0461,49.1624,13305.0
2024-01-18 12:55:00,50.74,50.86,50.71,50.86,17532.0,49.1624,49.2787,49.1333,49.2787,17532.0
2024-01-18 13:00:00,50.84,50.85,50.71,50.72,58894.0,49.2593,49.269,49.1333,49.143,58894.0
2024-01-18 13:05:00,50.71,50.71,50.59,50.6,54913.0,49.1333,49.1333,49.017,49.0267,54913.0
2024-01-18 13:10:00,50.6,50.63,50.43,50.5,16541.0,49.0267,49.0558,48.862,48.9298,16541.0
2024-01-18 13:15:00,50.51,50.51,50.45,50.48,10226.0,48.9395,48.9395,48.8814,48.9105,10226.0
2024-01-18 13:20:00,50.49,50.62,50.49,50.56,9386.0,48.9202,49.0461,48.9202,48.988,9386.0
2024-01-18 13:25:00,50.56,50.61,50.54,50.59,8018.0,48.988,49.0364,48.9686,49.017,8018.0
2024-01-18 13:30:00,50.58,50.66,50.58,50.65,6547.0,49.0074,49.0849,49.0074,49.0752,6547.0
2024-01-18 13:35:00,50.66,50.7,50.64,50.68,8184.0,49.0849,49.1236,49.0655,49.1042,8184.0
2024-01-18 13:40:00,50.7,50.72,50.69,50.72,8379.0,49.1236,49.143,49.1139,49.143,8379.0
2024-01-18 13:45:00,50.73,50.74,50.68,50.71,11091.0,49.1527,49.1624,49.1042,49.1333,11091.0
2024-01-18 13:50:00,50.71,50.75,50.71,50.71,11439.0,49.1333,49.1721,49.1333,49.1333,11439.0
2024-01-18 13:55:00,50.72,50.77,50.72,50.77,4357.0,49.143,49.1914,49.143,49.1914,4357.0
2024-01-18 14:00:00,50.77,50.83,50.77,50.81,8905.0,49.1914,49.2496,49.1914,49.2302,8905.0
2024-01-18 14:05:00,50.84,50.89,50.82,50.88,6267.0,49.2593,49.3077,49.2399,49.298,6267.0
2024-01-18 14:10:00,50.88,50.95,50.87,50.95,10267.0,49.298,49.3659,49.2883,49.3659,10267.0
2024-01-18 14:15:00,50.94,50.96,50.89,50.9,18247.0,49.3562,49.3755,49.3077,49.3174,18247.0
2024-01-18 14:20:00,50.89,50.93,50.86,50.89,11073.0,49.3077,49.3465,49.2787,49.3077,11073.0
2024-01-18 14:25:00,50.87,50.87,50.77,50.79,18008.0,49.2883,49.2883,49.1914,49.2108,18008.0
2024-01-18 14:30:00,50.79,50.81,50.75,50.75,35663.0,49.2108,49.2302,49.1721,49.1721,35663.0
2024-01-18 14:35:00,50.76,50.79,50.69,50.69,7704.0,49.1818,49.2108,49.1139,49.1139,7704.0
2024-01-18 14:40:00,50.69,50.72,50.65,50.71,10840.0,49.1139,49.143,49.0752,49.1333,10840.0
2024-01-18 14:45:00,50.71,50.71,50.68,50.71,11791.0,49.1333,49.1333,49.1042,49.1333,11791.0
2024-01-18 14:50:00,50.71,50.82,50.7,50.8,16760.0,49.1333,49.2399,49.1236,49.2205,16760.0
2024-01-18 14:55:00,50.8,50.9,50.8,50.87,16747.0,49.2205,49.3174,49.2205,49.2883,16747.0
2024-01-18 15:00:00,50.87,50.92,50.83,50.91,19271.0,49.2883,49.3368,49.2496,49.3271,19271.0
2024-01-18 15:05:00,50.91,50.96,50.85,50.96,24623.0,49.3271,49.3755,49.269,49.3755,24623.0
2024-01-18 15:10:00,50.96,50.96,50.89,50.91,20321.0,49.3755,49.3755,49.3077,49.3271,20321.0
2024-01-18 15:15:00,50.91,50.95,50.89,50.93,24978.0,49.3271,49.3659,49.3077,49.3465,24978.0
2024-01-18 15:20:00,50.93,50.95,50.88,50.89,32526.0,49.3465,49.3659,49.298,49.3077,32526.0
2024-01-18 15:25:00,50.89,50.91,50.85,50.88,22181.0,49.3077,49.3271,49.269,49.298,22181.0
2024-01-18 15:30:00,50.88,50.95,50.84,50.94,25545.0,49.298,49.3659,49.2593,49.3562,25545.0
2024-01-18 15:35:00,50.94,51.0,50.93,50.99,26135.0,49.3562,49.4143,49.3465,49.4046,26135.0
2024-01-18 15:40:00,50.99,51.03,50.92,50.99,32921.0,49.4046,49.4434,49.3368,49.4046,32921.0
2024-01-18 15:45:00,50.99,51.02,50.96,50.99,52781.0,49.4046,49.4337,49.3755,49.4046,52781.0
2024-01-18 15:50:00,50.99,51.07,50.99,51.01,58138.0,49.4046,49.4821,49.4046,49.424,58138.0
2024-01-18 15:55:00,51.02,51.03,50.93,50.97,127595.0,49.4337,49.4434,49.3465,49.3852,127595.0
2024-01-19 09:30:00,51.09,51.23,50.93,51.1,110311.0,49.5015,49.6371,49.3465,49.5112,110311.0
2024-01-19 09:35:00,51.14,51.31,51.14,51.22,12961.0,49.5499,49.7147,49.5499,49.6275,12961.0
2024-01-19 09:40:00,51.24,51.25,51.02,51.02,11365.0,49.6468,49.6565,49.4337,49.4337,11365.0
2024-01-19 09:45:00,51.04,51.15,51.02,51.15,13948.0,49.4531,49.5596,49.4337,49.5596,13948.0
2024-01-19 09:50:00,51.16,51.19,51.07,51.11,6495.0,49.5693,49.5984,49.4821,49.5209,6495.0
2024-01-19 09:55:00,51.09,51.18,51.07,51.18,10403.0,49.5015,49.5887,49.4821,49.5887,10403.0
2024-01-19 10:00:00,51.2,51.24,51.12,51.21,13007.0,49.6081,49.6468,49.5306,49.6178,13007.0
2024-01-19 10:05:00,51.22,51.39,51.21,51.36,15541.0,49.6275,49.7922,49.6178,49.7631,15541.0
2024-01-19 10:10:00,51.37,51.5,51.33,51.5,18455.0,49.7728,49.8988,49.734,49.8988,18455.0
2024-01-19 10:15:00,51.51,51.51,51.41,51.44,47295.0,49.9084,49.9084,49.8115,49.8406,47295.0
2024-01-19 10:20:00,51.45,51.5,51.42,51.45,13349.0,49.8503,49.8988,49.8212,49.8503,13349.0
2024-01-19 10:25:00,51.46,51.55,51.44,51.49,10812.0,49.86,49.9472,49.8406,49.8891,10812.0
2024-01-19 10:30:00,51.49,51.49,51.41,51.42,14172.0,49.8891,49.8891,49.8115,49.8212,14172.0
2024-01-19 10:35:00,51.43,51.51,51.41,51.5,11335.0,49.8309,49.9084,49.8115,49.8988,11335.0
2024-01-19 10:40:00,51.5,51.6,51.48,51.6,24986.0,49.8988,49.9956,49.8794,49.9956,24986.0
2024-01-19 10:45:00,51.6,51.71,51.58,51.7,40640.0,49.9956,50.1022,49.9763,50.0925,40640.0
2024-01-19 10:50:00,51.69,51.74,51.65,51.7,8775.0,50.0828,50.1313,50.0441,50.0925,8775.0
2024-01-19 10:55:00,51.71,51.73,51.61,51.65,15444.0,50.1022,50.1216,50.0053,50.0441,15444.0
2024-01-19 11:00:00,51.66,51.72,51.64,51.65,21275.0,50.0538,50.1119,50.0344,50.0441,21275.0
2024-01-19 11:05:00,51.63,51.69,51.62,51.68,7845.0,50.0247,50.0828,50.015,50.0732,7845.0
2024-01-19 11:10:00,51.68,51.77,51.67,51.72,24373.0,50.0732,50.1604,50.0635,50.1119,24373.0
2024-01-19 11:15:00,51.72,51.8,51.71,51.75,10483.0,50.1119,50.1894,50.1022,50.141,10483.0
2024-01-19 11:20:00,51.75,51.76,51.72,51.74,9278.0,50.141,50.1507,50.1119,50.1313,9278.0
2024-01-19 11:25:00,51.74,51.78,51.71,51.77,11368.0,50.1313,50.17,50.1022,50.1604,11368.0
2024-01-19 11:30:00,51.76,51.76,51.69,51.71,9312.0,50.1507,50.1507,50.0828,50.1022,9312.0
2024-01-19 11:35:00,51.7,51.7,51.64,51.67,7077.0,50.0925,50.0925,50.0344,50.0635,7077.0
2024-01-19 11:40:00,51.67,51.73,51.67,51.73,7319.0,50.0635,50.1216,50.0635,50.1216,7319.0
2024-01-19 11:45:00,51.72,51.73,51.67,51.68,12280.0,50.1119,50.1216,50.0635,50.0732,12280.0
2024-01-19 11:50:00,51.69,51.72,51.68,51.69,9642.0,50.0828,50.1119,50.0732,50.0828,9642.0
2024-01-19 11:55:00,51.7,51.74,51.67,51.74,13018.0,50.0925,50.1313,50.0635,50.1313,13018.0
2024-01-19 12:00:00,51.74,51.78,51.67,51.7,25321.0,50.1313,50.17,50.0635,50.0925,25321.0
2024-01-19 12:05:00,51.71,51.71,51.66,51.68,10087.0,50.1022,50.1022,50.0538,50.0732,10087.0
2024-01-19 12:10:00,51.66,51.66,51.57,51.63,7738.0,50.0538,50.0538,49.9666,50.0247,7738.0
2024-01-19 12:15:00,51.62,51.68,51.59,51.62,19920.0,50.015,50.0732,49.986,50.015,19920.0
2024-01-19 12:20:00,51.61,51.64,51.61,51.61,7047.0,50.0053,50.0344,50.0053,50.0053,7047.0
2024-01-19 12:25:00,51.6,51.65,51.6,51.64,9169.0,49.9956,50.0441,49.9956,50.0344,9169.0
2024-01-19 12:30:00,51.65,51.72,51.64,51.69,14806.0,50.0441,50.1119,50.0344,50.0828,14806.0
2024-01-19 12:35:00,51.68,51.69,51.61,51.62,21312.0,50.0732,50.0828,50.0053,50.015,21312.0
2024-01-19 12:40:00,51.63,51.65,51.57,51.64,9224.0,50.0247,50.0441,49.9666,50.0344,9224.0
2024-01-19 12:45:00,51.64,51.64,51.6,51.63,3971.0,50.0344,50.0344,49.9956,50.0247,3971.0
2024-01-19 12:50:00,51.64,51.65,51.61,51.62,9267.0,50.0344,50.0441,50.0053,50.015,9267.0
2024-01-19 12:55:00,51.62,51.65,51.61,51.65,9817.0,50.015,50.0441,50.0053,50.0441,9817.0
2024-01-19 13:00:00,51.65,51.65,51.59,51.61,8423.0,50.0441,50.0441,49.986,50.0053,8423.0
2024-01-19 13:05:00,51.61,51.69,51.61,51.67,10697.0,50.0053,50.0828,50.0053,50.0635,10697.0
2024-01-19 13:10:00,51.68,51.7,51.64,51.66,11621.0,50.0732,50.0925,50.0344,50.0538,11621.0
2024-01-19 13:15:00,51.66,51.67,51.65,51.66,12345.0,50.0538,50.0635,50.0441,50.0538,12345.0
2024-01-19 13:20:00,51.67,51.69,51.66,51.67,33732.0,50.0635,50.0828,50.0538,50.0635,33732.0
2024-01-19 13:25:00,51.67,51.69,51.66,51.68,11494.0,50.0635,50.0828,50.0538,50.0732,11494.0
2024-01-19 13:30:00,51.67,51.69,51.66,51.68,13207.0,50.0635,50.0828,50.0538,50.0732,13207.0
2024-01-19 13:35:00,51.68,51.7,51.67,51.68,16766.0,50.0732,50.0925,50.0635,50.0732,16766.0
2024-01-19 13:40:00,51.69,51.72,51.67,51.72,10979.0,50.0828,50.1119,50.0635,50.1119,10979.0
2024-01-19 13:45:00,51.72,51.74,51.7,51.73,12423.0,50.1119,50.1313,50.0925,50.1216,12423.0
2024-01-19 13:50:00,51.73,51.73,51.69,51.71,11443.0,50.1216,50.1216,50.0828,50.1022,11443.0
2024-01-19 13:55:00,51.7,51.8,51.7,51.74,20033.0,50.0925,50.1894,50.0925,50.1313,20033.0
2024-01-19 14:00:00,51.75,51.76,51.69,51.73,10099.0,50.141,50.1507,50.0828,50.1216,10099.0
2024-01-19 14:05:00,51.72,51.74,51.67,51.72,9284.0,50.1119,50.1313,50.0635,50.1119,9284.0
2024-01-19 14:10:00,51.73,51.8,51.73,51.79,14103.0,50.1216,50.1894,50.1216,50.1797,14103.0
2024-01-19 14:15:00,51.8,51.8,51.74,51.75,8569.0,50.1894,50.1894,50.1313,50.141,8569.0
2024-01-19 14:20:00,51.76,51.87,51.76,51.87,29072.0,50.1507,50.2572,50.1507,50.2572,29072.0
2024-01-19 14:25:00,51.87,51.91,51.8,51.82,18981.0,50.2572,50.296,50.1894,50.2088,18981.0
2024-01-19 14:30:00,51.83,51.88,51.82,51.86,12511.0,50.2185,50.2669,50.2088,50.2476,12511.0
2024-01-19 14:35:00,51.86,51.97,51.83,51.97,12064.0,50.2476,50.3541,50.2185,50.3541,12064.0
2024-01-19 14:40:00,51.97,52.01,51.95,52.0,17095.0,50.3541,50.3929,50.3348,50.3832,17095.0
2024-01-19 14:45:00,52.0,52.05,51.98,52.05,13607.0,50.3832,50.4317,50.3638,50.4317,13607.0
2024-01-19 14:50:00,52.06,52.1,52.01,52.09,11081.0,50.4413,50.4801,50.3929,50.4704,11081.0
2024-01-19 14:55:00,52.09,52.17,52.09,52.16,14828.0,50.4704,50.5479,50.4704,50.5382,14828.0
2024-01-19 15:00:00,52.15,52.29,52.15,52.22,48538.0,50.5285,50.6642,50.5285,50.5964,48538.0
2024-01-19 15:05:00,52.21,52.23,52.15,52.19,17526.0,50.5867,50.6061,50.5285,50.5673,17526.0
2024-01-19 15:10:00,52.19,52.41,52.18,52.4,122894.0,50.5673,50.7805,50.5576,50.7708,122894.0
2024-01-19 15:15:00,52.4,52.44,52.36,52.44,40366.0,50.7708,50.8095,50.732,50.8095,40366.0
2024-01-19 15:20:00,52.42,52.46,52.33,52.43,49805.0,50.7901,50.8289,50.7029,50.7998,49805.0
2024-01-19 15:25:00,52.42,52.46,52.35,52.39,63779.0,50.7901,50.8289,50.7223,50.7611,63779.0
2024-01-19 15:30:00,52.38,52.39,52.23,52.32,46754.0,50.7514,50.7611,50.6061,50.6933,46754.0
2024-01-19 15:35:00,52.32,52.35,52.24,52.27,37118.0,50.6933,50.7223,50.6157,50.6448,37118.0
2024-01-19 15:40:00,52.27,52.37,52.26,52.33,58836.0,50.6448,50.7417,50.6351,50.7029,58836.0
2024-01-19 15:45:00,52.32,52.41,52.31,52.33,105026.0,50.6933,50.7805,50.6836,50.7029,105026.0
2024-01-19 15:50:00,52.34,52.36,52.23,52.28,64363.0,50.7126,50.732,50.6061,50.6545,64363.0
2024-01-19 15:55:00,52.29,52.54,52.29,52.53,267035.0,50.6642,50.9064,50.6642,50.8967,267035.0
2024-01-22 09:30:00,52.71,52.91,52.61,52.8,71328.0,51.0711,51.2649,50.9742,51.1583,71328.0
2024-01-22 09:35:00,52.78,52.87,52.72,52.74,59747.0,51.139,51.2262,51.0808,51.1002,59747.0
2024-01-22 09:40:00,52.76,52.97,52.76,52.92,58134.0,51.1196,51.323,51.1196,51.2746,58134.0
2024-01-22 09:45:00,52.9,53.08,52.84,52.86,93676.0,51.2552,51.4296,51.1971,51.2165,93676.0
2024-01-22 09:50:00,52.87,52.97,52.74,52.75,23945.0,51.2262,51.323,51.1002,51.1099,23945.0
2024-01-22 09:55:00,52.76,52.79,52.68,52.7,18411.0,51.1196,51.1486,51.0421,51.0614,18411.0
2024-01-22 10:00:00,52.71,52.72,52.58,52.65,69642.0,51.0711,51.0808,50.9452,51.013,69642.0
2024-01-22 10:05:00,52.63,52.77,52.61,52.76,29443.0,50.9936,51.1293,50.9742,51.1196,29443.0
2024-01-22 10:10:00,52.76,52.85,52.75,52.83,20091.0,51.1196,51.2068,51.1099,51.1874,20091.0
2024-01-22 10:15:00,52.84,52.99,52.82,52.91,17235.0,51.1971,51.3424,51.1777,51.2649,17235.0
2024-01-22 10:20:00,52.9,53.03,52.79,52.81,18527.0,51.2552,51.3812,51.1486,51.168,18527.0
2024-01-22 10:25:00,52.82,52.9,52.73,52.76,27524.0,51.1777,51.2552,51.0905,51.1196,27524.0
2024-01-22 10:30:00,52.78,52.78,52.65,52.77,20912.0,51.139,51.139,51.013,51.1293,20912.0
2024-01-22 10:35:00,52.78,52.85,52.74,52.82,14748.0,51.139,51.2068,51.1002,51.1777,14748.0
2024-01-22 10:40:00,52.81,52.86,52.73,52.83,18523.0,51.168,51.2165,51.0905,51.1874,18523.0
2024-01-22 10:45:00,52.82,52.89,52.8,52.82,16228.0,51.1777,51.2455,51.1583,51.1777,16228.0
2024-01-22 10:50:00,52.82,52.95,52.81,52.9,16430.0,51.1777,51.3037,51.168,51.2552,16430.0
2024-01-22 10:55:00,52.89,52.99,52.89,52.98,15598.0,51.2455,51.3424,51.2455,51.3327,15598.0
2024-01-22 11:00:00,52.98,53.0,52.81,52.86,15279.0,51.3327,51.3521,51.168,51.2165,15279.0
2024-01-22 11:05:00,52.84,52.91,52.83,52.85,13597.0,51.1971,51.2649,51.1874,51.2068,13597.0
2024-01-22 11:10:00,52.86,52.86,52.8,52.84,16522.0,51.2165,51.2165,51.1583,51.1971,16522.0
2024-01-22 11:15:00,52.85,52.9,52.82,52.9,13150.0,51.2068,51.2552,51.1777,51.2552,13150.0
2024-01-22 11:20:00,52.91,52.94,52.9,52.9,13229.0,51.2649,51.294,51.2552,51.2552,13229.0
2024-01-22 11:25:00,52.89,52.91,52.77,52.78,13312.0,51.2455,51.2649,51.1293,51.139,13312.0
2024-01-22 11:30:00,52.77,52.87,52.77,52.84,14868.0,51.1293,51.2262,51.1293,51.1971,14868.0
2024-01-22 11:35:00,52.84,52.85,52.71,52.74,56077.0,51.1971,51.2068,51.0711,51.1002,56077.0
2024-01-22 11:40:00,52.74,52.79,52.71,52.79,11402.0,51.1002,51.1486,51.0711,51.1486,11402.0
2024-01-22 11:45:00,52.78,52.79,52.65,52.7,14840.0,51.139,51.1486,51.013,51.0614,14840.0
2024-01-22 11:50:00,52.7,52.7,52.55,52.55,12623.0,51.0614,51.0614,50.9161,50.9161,12623.0
2024-01-22 11:55:00,52.55,52.67,52.55,52.67,11137.0,50.9161,51.0324,50.9161,51.0324,11137.0
2024-01-22 12:00:00,52.66,52.7,52.64,52.67,19217.0,51.0227,51.0614,51.0033,51.0324,19217.0
2024-01-22 12:05:00,52.67,52.68,52.57,52.58,10465.0,51.0324,51.0421,50.9355,50.9452,10465.0
2024-01-22 12:10:00,52.59,52.62,52.51,52.51,14727.0,50.9549,50.9839,50.8773,50.8773,14727.0
2024-01-22 12:15:00,52.51,52.52,52.45,52.52,12459.0,50.8773,50.887,50.8192,50.887,12459.0
2024-01-22 12:20:00,52.52,52.53,52.46,52.53,9230.0,50.887,50.8967,50.8289,50.8967,9230.0
2024-01-22 12:25:00,52.52,52.52,52.48,52.48,4521.0,50.887,50.887,50.8483,50.8483,4521.0
2024-01-22 12:30:00,52.48,52.49,52.32,52.34,19928.0,50.8483,50.858,50.6933,50.7126,19928.0
2024-01-22 12:35:00,52.34,52.43,52.32,52.42,9575.0,50.7126,50.7998,50.6933,50.7901,9575.0
2024-01-22 12:40:00,52.44,52.44,52.37,52.38,8368.0,50.8095,50.8095,50.7417,50.7514,8368.0
2024-01-22 12:45:00,52.38,52.38,52.29,52.34,11480.0,50.7514,50.7514,50.6642,50.7126,11480.0
2024-01-22 12:50:00,52.35,52.39,52.33,52.36,12754.0,50.7223,50.7611,50.7029,50.732,12754.0
2024-01-22 12:55:00,52.36,52.4,52.36,52.38,10905.0,50.732,50.7708,50.732,50.7514,10905.0
2024-01-22 13:00:00,52.38,52.41,52.29,52.32,16888.0,50.7514,50.7805,50.6642,50.6933,16888.0
2024-01-22 13:05:00,52.32,52.37,52.3,52.37,15718.0,50.6933,50.7417,50.6739,50.7417,15718.0
2024-01-22 13:10:00,52.37,52.39,52.3,52.31,12479.0,50.7417,50.7611,50.6739,50.6836,12479.0
2024-01-22 13:15:00,52.32,52.34,52.31,52.32,8268.0,50.6933,50.7126,50.6836,50.6933,8268.0
2024-01-22 13:20:00,52.32,52.34,52.25,52.26,9794.0,50.6933,50.7126,50.6254,50.6351,9794.0
2024-01-22 13:25:00,52.25,52.27,52.2,52.22,10966.0,50.6254,50.6448,50.577,50.5964,10966.0
2024-01-22 13:30:00,52.23,52.32,52.23,52.31,8817.0,50.6061,50.6933,50.6061,50.6836,8817.0
2024-01-22 13:35:00,52.31,52.34,52.3,52.32,10531.0,50.6836,50.7126,50.6739,50.6933,10531.0
2024-01-22 13:40:00,52.32,52.34,52.28,52.29,11915.0,50.6933,50.7126,50.6545,50.6642,11915.0
2024-01-22 13:45:00,52.3,52.37,52.29,52.35,10535.0,50.6739,50.7417,50.6642,50.7223,10535.0
2024-01-22 13:50:00,52.36,52.38,52.34,52.37,8558.0,50.732,50.7514,50.7126,50.7417,8558.0
2024-01-22 13:55:00,52.37,52.39,52.34,52.36,10477.0,50.7417,50.7611,50.7126,50.732,10477.0
2024-01-22 14:00:00,52.37,52.41,52.34,52.36,10979.0,50.7417,50.7805,50.7126,50.732,10979.0
2024-01-22 14:05:00,52.36,52.37,52.32,52.33,10969.0,50.732,50.7417,50.6933,50.7029,10969.0
2024-01-22 14:10:00,52.33,52.34,52.29,52.32,11323.0,50.7029,50.7126,50.6642,50.6933,11323.0
2024-01-22 14:15:00,52.32,52.35,52.31,52.33,16255.0,50.6933,50.7223,50.6836,50.7029,16255.0
2024-01-22 14:20:00,52.33,52.45,52.32,52.43,9547.0,50.7029,50.8192,50.6933,50.7998,9547.0
2024-01-22 14:25:00,52.43,52.48,52.43,52.45,11797.0,50.7998,50.8483,50.7998,50.8192,11797.0
2024-01-22 14:30:00,52.44,52.45,52.42,52.44,11918.0,50.8095,50.8192,50.7901,50.8095,11918.0
2024-01-22 14:35:00,52.45,52.49,52.4,52.43,18856.0,50.8192,50.858,50.7708,50.7998,18856.0
2024-01-22 14:40:00,52.44,52.47,52.41,52.45,19134.0,50.8095,50.8386,50.7805,50.8192,19134.0
2024-01-22 14:45:00,52.45,52.54,52.43,52.5,33281.0,50.8192,50.9064,50.7998,50.8677,33281.0
2024-01-22 14:50:00,52.49,52.57,52.47,52.57,21302.0,50.858,50.9355,50.8386,50.9355,21302.0
2024-01-22 14:55:00,52.57,52.61,52.57,52.61,11084.0,50.9355,50.9742,50.9355,50.9742,11084.0
2024-01-22 15:00:00,52.61,52.67,52.57,52.66,15582.0,50.9742,51.0324,50.9355,51.0227,15582.0
2024-01-22 15:05:00,52.66,52.76,52.6,52.76,40404.0,51.0227,51.1196,50.9645,51.1196,40404.0
2024-01-22 15:10:00,52.76,52.79,52.75,52.76,17128.0,51.1196,51.1486,51.1099,51.1196,17128.0
2024-01-22 15:15:00,52.77,52.82,52.76,52.82,19132.0,51.1293,51.1777,51.1196,51.1777,19132.0
2024-01-22 15:20:00,52.81,52.82,52.77,52.79,23644.0,51.168,51.1777,51.1293,51.1486,23644.0
2024-01-22 15:25:00,52.78,52.78,52.69,52.74,28748.0,51.139,51.139,51.0518,51.1002,28748.0
2024-01-22 15:30:00,52.73,52.78,52.67,52.69,31041.0,51.0905,51.139,51.0324,51.0518,31041.0
2024-01-22 15:35:00,52.68,52.71,52.64,52.7,32440.0,51.0421,51.0711,51.0033,51.0614,32440.0
2024-01-22 15:40:00,52.7,52.74,52.67,52.71,40311.0,51.0614,51.1002,51.0324,51.0711,40311.0
2024-01-22 15:45:00,52.71,52.72,52.66,52.68,57068.0,51.0711,51.0808,51.0227,51.0421,57068.0
2024-01-22 15:50:00,52.68,52.7,52.58,52.68,134227.0,51.0421,51.0614,50.9452,51.0421,134227.0
2024-01-22 15:55:00,52.68,52.73,52.66,52.69,172384.0,51.0421,51.0905,51.0227,51.0518,172384.0
2024-01-23 09:30:00,52.7,52.8,52.56,52.56,22282.0,51.0614,51.1583,50.9258,50.9258,22282.0
2024-01-23 09:35:00,52.56,52.69,52.53,52.54,7723.0,50.9258,51.0518,50.8967,50.9064,7723.0
2024-01-23 09:40:00,52.48,52.62,52.4,52.61,3267.0,50.8483,50.9839,50.7708,50.9742,3267.0
2024-01-23 09:45:00,52.63,52.75,52.51,52.53,11746.0,50.9936,51.1099,50.8773,50.8967,11746.0
2024-01-23 09:50:00,52.52,52.67,52.48,52.52,8783.0,50.887,51.0324,50.8483,50.887,8783.0
2024-01-23 09:55:00,52.55,52.59,52.52,52.56,6878.0,50.9161,50.9549,50.887,50.9258,6878.0
2024-01-23 10:00:00,52.57,52.67,52.54,52.66,8270.0,50.9355,51.0324,50.9064,51.0227,8270.0
2024-01-23 10:05:00,52.66,52.66,52.53,52.57,8571.0,51.0227,51.0227,50.8967,50.9355,8571.0
2024-01-23 10:10:00,52.56,52.59,52.51,52.53,11293.0,50.9258,50.9549,50.8773,50.8967,11293.0
2024-01-23 10:15:00,52.54,52.57,52.42,52.42,9393.0,50.9064,50.9355,50.7901,50.7901,9393.0
2024-01-23 10:20:00,52.43,52.46,52.4,52.44,15799.0,50.7998,50.8289,50.7708,50.8095,15799.0
2024-01-23 10:25:00,52.45,52.54,52.42,52.5,9005.0,50.8192,50.9064,50.7901,50.8677,9005.0
2024-01-23 10:30:00,52.5,52.56,52.45,52.45,9681.0,50.8677,50.9258,50.8192,50.8192,9681.0
2024-01-23 10:35:00,52.45,52.53,52.39,52.5,12405.0,50.8192,50.8967,50.7611,50.8677,12405.0
2024-01-23 10:40:00,52.49,52.5,52.4,52.41,9660.0,50.858,50.8677,50.7708,50.7805,9660.0
2024-01-23 10:45:00,52.43,52.47,52.42,52.43,9183.0,50.7998,50.8386,50.7901,50.7998,9183.0
2024-01-23 10:50:00,52.44,52.44,52.41,52.42,10248.0,50.8095,50.8095,50.7805,50.7901,10248.0
2024-01-23 10:55:00,52.43,52.48,52.42,52.47,13064.0,50.7998,50.8483,50.7901,50.8386,13064.0
2024-01-23 11:00:00,52.47,52.51,52.4,52.41,16860.0,50.8386,50.8773,50.7708,50.7805,16860.0
2024-01-23 11:05:00,52.41,52.46,52.39,52.45,14481.0,50.7805,50.8289,50.7611,50.8192,14481.0
2024-01-23 11:10:00,52.45,52.52,52.45,52.47,11460.0,50.8192,50.887,50.8192,50.8386,11460.0
2024-01-23 11:15:00,52.47,52.52,52.43,52.44,9460.0,50.8386,50.887,50.7998,50.8095,9460.0
2024-01-23 11:20:00,52.44,52.45,52.36,52.37,13529.0,50.8095,50.8192,50.732,50.7417,13529.0
2024-01-23 11:25:00,52.37,52.37,52.31,52.37,10468.0,50.7417,50.7417,50.6836,50.7417,10468.0
2024-01-23 11:30:00,52.37,52.41,52.37,52.38,6851.0,50.7417,50.7805,50.7417,50.7514,6851.0
2024-01-23 11:35:00,52.38,52.44,52.38,52.44,5319.0,50.7514,50.8095,50.7514,50.8095,5319.0
2024-01-23 11:40:00,52.44,52.45,52.36,52.41,12139.0,50.8095,50.8192,50.732,50.7805,12139.0
2024-01-23 11:45:00,52.41,52.46,52.4,52.42,6415.0,50.7805,50.8289,50.7708,50.7901,6415.0
2024-01-23 11:50:00,52.41,52.42,52.36,52.39,9350.0,50.7805,50.7901,50.732,50.7611,9350.0
2024-01-23 11:55:00,52.39,52.39,52.34,52.35,10279.0,50.7611,50.7611,50.7126,50.7223,10279.0
2024-01-23 12:00:00,52.36,52.43,52.34,52.43,9726.0,50.732,50.7998,50.7126,50.7998,9726.0
2024-01-23 12:05:00,52.43,52.44,52.35,52.36,11738.0,50.7998,50.8095,50.7223,50.732,11738.0
2024-01-23 12:10:00,52.37,52.4,52.36,52.37,9192.0,50.7417,50.7708,50.732,50.7417,9192.0
2024-01-23 12:15:00,52.38,52.42,52.37,52.4,10641.0,50.7514,50.7901,50.7417,50.7708,10641.0
2024-01-23 12:20:00,52.4,52.4,52.31,52.31,7536.0,50.7708,50.7708,50.6836,50.6836,7536.0
2024-01-23 12:25:00,52.31,52.34,52.28,52.3,8726.0,50.6836,50.7126,50.6545,50.6739,8726.0
2024-01-23 12:30:00,52.3,52.33,52.3,52.33,6740.0,50.6739,50.7029,50.6739,50.7029,6740.0
2024-01-23 12:35:00,52.32,52.41,52.3,52.39,8485.0,50.6933,50.7805,50.6739,50.7611,8485.0
2024-01-23 12:40:00,52.39,52.47,52.38,52.47,6384.0,50.7611,50.8386,50.7514,50.8386,6384.0
2024-01-23 12:45:00,52.46,52.48,52.45,52.48,7944.0,50.8289,50.8483,50.8192,50.8483,7944.0
2024-01-23 12:50:00,52.48,52.49,52.42,52.49,14300.0,50.8483,50.858,50.7901,50.858,14300.0
2024-01-23 12:55:00,52.49,52.53,52.49,52.51,8522.0,50.858,50.8967,50.858,50.8773,8522.0
2024-01-23 13:00:00,52.52,52.56,52.5,52.56,6600.0,50.887,50.9258,50.8677,50.9258,6600.0
2024-01-23 13:05:00,52.55,52.58,52.54,52.55,10509.0,50.9161,50.9452,50.9064,50.9161,10509.0
2024-01-23 13:10:00,52.56,52.57,52.54,52.55,13626.0,50.9258,50.9355,50.9064,50.9161,13626.0
2024-01-23 13:15:00,52.56,52.66,52.56,52.64,10275.0,50.9258,51.0227,50.9258,51.0033,10275.0
2024-01-23 13:20:00,52.65,52.71,52.65,52.69,17928.0,51.013,51.0711,51.013,51.0518,17928.0
2024-01-23 13:25:00,52.69,52.7,52.66,52.69,11465.0,51.0518,51.0614,51.0227,51.0518,11465.0
2024-01-23 13:30:00,52.69,52.7,52.56,52.6,10633.0,51.0518,51.0614,50.9258,50.9645,10633.0
2024-01-23 13:35:00,52.59,52.61,52.53,52.55,9723.0,50.9549,50.9742,50.8967,50.9161,9723.0
2024-01-23 13:40:00,52.55,52.6,52.54,52.6,6151.0,50.9161,50.9645,50.9064,50.9645,6151.0
2024-01-23 13:45:00,52.6,52.61,52.57,52.58,11900.0,50.9645,50.9742,50.9355,50.9452,11900.0
2024-01-23 13:50:00,52.58,52.61,52.57,52.61,5599.0,50.9452,50.9742,50.9355,50.9742,5599.0
2024-01-23 13:55:00,52.61,52.62,52.58,52.59,11513.0,50.9742,50.9839,50.9452,50.9549,11513.0
2024-01-23 14:00:00,52.6,52.62,52.57,52.57,9115.0,50.9645,50.9839,50.9355,50.9355,9115.0
2024-01-23 14:05:00,52.58,52.61,52.53,52.54,12038.0,50.9452,50.9742,50.8967,50.9064,12038.0
2024-01-23 14:10:00,52.54,52.54,52.48,52.49,6129.0,50.9064,50.9064,50.8483,50.858,6129.0
2024-01-23 14:15:00,52.48,52.51,52.48,52.5,7096.0,50.8483,50.8773,50.8483,50.8677,7096.0
2024-01-23 14:20:00,52.51,52.53,52.46,52.46,10647.0,50.8773,50.8967,50.8289,50.8289,10647.0
2024-01-23 14:25:00,52.45,52.47,52.43,52.47,12324.0,50.8192,50.8386,50.7998,50.8386,12324.0
2024-01-23 14:30:00,52.46,52.5,52.45,52.46,11442.0,50.8289,50.8677,50.8192,50.8289,11442.0
2024-01-23 14:35:00,52.45,52.46,52.43,52.44,6947.0,50.8192,50.8289,50.7998,50.8095,6947.0
2024-01-23 14:40:00,52.45,52.48,52.44,52.48,15000.0,50.8192,50.8483,50.8095,50.8483,15000.0
2024-01-23 14:45:00,52.48,52.55,52.48,52.53,11801.0,50.8483,50.9161,50.8483,50.8967,11801.0
2024-01-23 14:50:00,52.54,52.6,52.5,52.6,12050.0,50.9064,50.9645,50.8677,50.9645,12050.0
2024-01-23 14:55:00,52.6,52.6,52.55,52.55,13026.0,50.9645,50.9645,50.9161,50.9161,13026.0
2024-01-23 15:00:00,52.55,52.61,52.52,52.52,23610.0,50.9161,50.9742,50.887,50.887,23610.0
2024-01-23 15:05:00,52.54,52.55,52.5,52.53,32322.0,50.9064,50.9161,50.8677,50.8967,32322.0
2024-01-23 15:10:00,52.53,52.62,52.52,52.62,40082.0,50.8967,50.9839,50.887,50.9839,40082.0
2024-01-23 15:15:00,52.61,52.61,52.49,52.52,22652.0,50.9742,50.9742,50.858,50.887,22652.0
2024-01-23 15:20:00,52.52,52.53,52.48,52.5,21422.0,50.887,50.8967,50.8483,50.8677,21422.0
2024-01-23 15:25:00,52.5,52.64,52.49,52.64,27986.0,50.8677,51.0033,50.858,51.0033,27986.0
2024-01-23 15:30:00,52.64,52.67,52.61,52.64,24380.0,51.0033,51.0324,50.9742,51.0033,24380.0
2024-01-23 15:35:00,52.64,52.65,52.58,52.59,27663.0,51.0033,51.013,50.9452,50.9549,27663.0
2024-01-23 15:40:00,52.59,52.62,52.54,52.54,35185.0,50.9549,50.9839,50.9064,50.9064,35185.0
2024-01-23 15:45:00,52.54,52.55,52.5,52.51,42993.0,50.9064,50.9161,50.8677,50.8773,42993.0
2024-01-23 15:50:00,52.5,52.59,52.5,52.52,72631.0,50.8677,50.9549,50.8677,50.887,72631.0
2024-01-23 15:55:00,52.53,52.6,52.52,52.57,135129.0,50.8967,50.9645,50.887,50.9355,135129.0
2024-01-24 09:30:00,52.9,52.91,52.56,52.61,22854.0,51.2552,51.2649,50.9258,50.9742,22854.0
2024-01-24 09:35:00,52.62,52.62,52.21,52.26,28661.0,50.9839,50.9839,50.5867,50.6351,28661.0
2024-01-24 09:40:00,52.25,52.41,52.14,52.19,13187.0,50.6254,50.7805,50.5189,50.5673,13187.0
2024-01-24 09:45:00,52.17,52.2,51.95,51.98,25018.0,50.5479,50.577,50.3348,50.3638,25018.0
2024-01-24 09:50:00,51.97,52.06,51.96,52.01,24455.0,50.3541,50.4413,50.3444,50.3929,24455.0
2024-01-24 09:55:00,52.02,52.2,52.01,52.19,32738.0,50.4026,50.577,50.3929,50.5673,32738.0
2024-01-24 10:00:00,52.2,52.38,52.19,52.36,19792.0,50.577,50.7514,50.5673,50.732,19792.0
2024-01-24 10:05:00,52.37,52.44,52.27,52.42,21164.0,50.7417,50.8095,50.6448,50.7901,21164.0
2024-01-24 10:10:00,52.41,52.47,52.35,52.4,21194.0,50.7805,50.8386,50.7223,50.7708,21194.0
2024-01-24 10:15:00,52.39,52.43,52.3,52.33,15013.0,50.7611,50.7998,50.6739,50.7029,15013.0
2024-01-24 10:20:00,52.33,52.36,52.21,52.27,14630.0,50.7029,50.732,50.5867,50.6448,14630.0
2024-01-24 10:25:00,52.28,52.33,52.25,52.25,12480.0,50.6545,50.7029,50.6254,50.6254,12480.0
2024-01-24 10:30:00,52.26,52.26,52.12,52.17,11877.0,50.6351,50.6351,50.4995,50.5479,11877.0
2024-01-24 10:35:00,52.16,52.17,52.04,52.15,12403.0,50.5382,50.5479,50.422,50.5285,12403.0
2024-01-24 10:40:00,52.16,52.24,52.14,52.24,9742.0,50.5382,50.6157,50.5189,50.6157,9742.0
2024-01-24 10:45:00,52.28,52.31,52.24,52.27,12419.0,50.6545,50.6836,50.6157,50.6448,12419.0
2024-01-24 10:50:00,52.23,52.23,52.12,52.12,8278.0,50.6061,50.6061,50.4995,50.4995,8278.0
2024-01-24 10:55:00,52.11,52.2,52.09,52.2,13859.0,50.4898,50.577,50.4704,50.577,13859.0
2024-01-24 11:00:00,52.2,52.35,52.2,52.35,14925.0,50.577,50.7223,50.577,50.7223,14925.0
2024-01-24 11:05:00,52.35,52.4,52.31,52.32,12707.0,50.7223,50.7708,50.6836,50.6933,12707.0
2024-01-24 11:10:00,52.31,52.39,52.29,52.39,13589.0,50.6836,50.7611,50.6642,50.7611,13589.0
2024-01-24 11:15:00,52.39,52.41,52.31,52.35,12363.0,50.7611,50.7805,50.6836,50.7223,12363.0
2024-01-24 11:20:00,52.35,52.38,52.34,52.37,10294.0,50.7223,50.7514,50.7126,50.7417,10294.0
2024-01-24 11:25:00,52.38,52.41,52.37,52.4,11976.0,50.7514,50.7805,50.7417,50.7708,11976.0
2024-01-24 11:30:00,52.39,52.4,52.35,52.35,11558.0,50.7611,50.7708,50.7223,50.7223,11558.0
2024-01-24 11:35:00,52.35,52.36,52.23,52.23,10372.0,50.7223,50.732,50.6061,50.6061,10372.0
2024-01-24 11:40:00,52.23,52.24,52.16,52.23,19581.0,50.6061,50.6157,50.5382,50.6061,19581.0
2024-01-24 11:45:00,52.22,52.22,52.19,52.22,7400.0,50.5964,50.5964,50.5673,50.5964,7400.0
2024-01-24 11:50:00,52.22,52.25,52.2,52.2,12723.0,50.5964,50.6254,50.577,50.577,12723.0
2024-01-24 11:55:00,52.21,52.22,52.16,52.2,11082.0,50.5867,50.5964,50.5382,50.577,11082.0
2024-01-24 12:00:00,52.2,52.2,52.12,52.15,12048.0,50.577,50.577,50.4995,50.5285,12048.0
2024-01-24 12:05:00,52.14,52.14,52.1,52.12,9662.0,50.5189,50.5189,50.4801,50.4995,9662.0
2024-01-24 12:10:00,52.11,52.11,51.96,52.04,31015.0,50.4898,50.4898,50.3444,50.422,31015.0
2024-01-24 12:15:00,52.04,52.09,51.98,52.03,28293.0,50.422,50.4704,50.3638,50.4123,28293.0
2024-01-24 12:20:00,52.03,52.06,51.91,51.92,31826.0,50.4123,50.4413,50.296,50.3057,31826.0
2024-01-24 12:25:00,51.92,52.03,51.87,52.02,120935.0,50.3057,50.4123,50.2572,50.4026,120935.0
2024-01-24 12:30:00,52.02,52.14,52.02,52.12,22457.0,50.4026,50.5189,50.4026,50.4995,22457.0
2024-01-24 12:35:00,52.12,52.17,52.11,52.17,16965.0,50.4995,50.5479,50.4898,50.5479,16965.0
2024-01-24 12:40:00,52.17,52.17,52.1,52.14,13684.0,50.5479,50.5479,50.4801,50.5189,13684.0
2024-01-24 12:45:00,52.14,52.18,52.12,52.18,63494.0,50.5189,50.5576,50.4995,50.5576,63494.0
2024-01-24 12:50:00,52.17,52.2,52.08,52.14,21401.0,50.5479,50.577,50.4607,50.5189,21401.0
2024-01-24 12:55:00,52.14,52.29,52.12,52.28,23449.0,50.5189,50.6642,50.4995,50.6545,23449.0
2024-01-24 13:00:00,52.3,52.32,52.26,52.28,20720.0,50.6739,50.6933,50.6351,50.6545,20720.0
2024-01-24 13:05:00,52.28,52.29,52.23,52.28,12021.0,50.6545,50.6642,50.6061,50.6545,12021.0
2024-01-24 13:10:00,52.28,52.28,52.17,52.19,10186.0,50.6545,50.6545,50.5479,50.5673,10186.0
2024-01-24 13:15:00,52.19,52.2,52.14,52.16,15429.0,50.5673,50.577,50.5189,50.5382,15429.0
2024-01-24 13:20:00,52.16,52.16,52.04,52.08,14105.0,50.5382,50.5382,50.422,50.4607,14105.0
2024-01-24 13:25:00,52.08,52.15,52.08,52.12,12168.0,50.4607,50.5285,50.4607,50.4995,12168.0
2024-01-24 13:30:00,52.13,52.13,52.02,52.05,12521.0,50.5092,50.5092,50.4026,50.4317,12521.0
2024-01-24 13:35:00,52.05,52.09,52.03,52.04,16876.0,50.4317,50.4704,50.4123,50.422,16876.0
2024-01-24 13:40:00,52.03,52.06,52.0,52.0,7588.0,50.4123,50.4413,50.3832,50.3832,7588.0
2024-01-24 13:45:00,52.0,52.03,51.99,52.02,8626.0,50.3832,50.4123,50.3735,50.4026,8626.0
2024-01-24 13:50:00,52.03,52.05,52.01,52.05,11857.0,50.4123,50.4317,50.3929,50.4317,11857.0
2024-01-24 13:55:00,52.05,52.08,52.03,52.05,11915.0,50.4317,50.4607,50.4123,50.4317,11915.0
2024-01-24 14:00:00,52.05,52.08,52.04,52.07,9795.0,50.4317,50.4607,50.422,50.451,9795.0
2024-01-24 14:05:00,52.07,52.09,52.05,52.07,12490.0,50.451,50.4704,50.4317,50.451,12490.0
2024-01-24 14:10:00,52.07,52.07,52.04,52.04,8121.0,50.451,50.451,50.422,50.422,8121.0
2024-01-24 14:15:00,52.03,52.07,52.02,52.07,11508.0,50.4123,50.451,50.4026,50.451,11508.0
2024-01-24 14:20:00,52.08,52.08,52.04,52.05,13119.0,50.4607,50.4607,50.422,50.4317,13119.0
2024-01-24 14:25:00,52.06,52.11,52.06,52.1,15186.0,50.4413,50.4898,50.4413,50.4801,15186.0
2024-01-24 14:30:00,52.1,52.12,51.99,52.0,12991.0,50.4801,50.4995,50.3735,50.3832,12991.0
2024-01-24 14:35:00,52.0,52.03,52.0,52.01,6523.0,50.3832,50.4123,50.3832,50.3929,6523.0
2024-01-24 14:40:00,52.02,52.07,52.02,52.07,11473.0,50.4026,50.451,50.4026,50.451,11473.0
2024-01-24 14:45:00,52.07,52.11,52.05,52.11,11940.0,50.451,50.4898,50.4317,50.4898,11940.0
2024-01-24 14:50:00,52.11,52.14,52.09,52.14,11718.0,50.4898,50.5189,50.4704,50.5189,11718.0
2024-01-24 14:55:00,52.14,52.15,52.08,52.11,19332.0,50.5189,50.5285,50.4607,50.4898,19332.0
2024-01-24 15:00:00,52.11,52.14,52.07,52.13,21764.0,50.4898,50.5189,50.451,50.5092,21764.0
2024-01-24 15:05:00,52.13,52.15,52.11,52.13,13992.0,50.5092,50.5285,50.4898,50.5092,13992.0
2024-01-24 15:10:00,52.13,52.13,51.96,51.96,19366.0,50.5092,50.5092,50.3444,50.3444,19366.0
2024-01-24 15:15:00,51.96,51.97,51.91,51.91,20091.0,50.3444,50.3541,50.296,50.296,20091.0
2024-01-24 15:20:00,51.91,51.92,51.85,51.92,15051.0,50.296,50.3057,50.2379,50.3057,15051.0
2024-01-24 15:25:00,51.92,51.93,51.88,51.89,10561.0,50.3057,50.3154,50.2669,50.2766,10561.0
2024-01-24 15:30:00,51.89,51.94,51.86,51.94,24947.0,50.2766,50.3251,50.2476,50.3251,24947.0
2024-01-24 15:35:00,51.94,51.99,51.93,51.98,26184.0,50.3251,50.3735,50.3154,50.3638,26184.0
2024-01-24 15:40:00,51.98,52.0,51.95,51.98,27633.0,50.3638,50.3832,50.3348,50.3638,27633.0
2024-01-24 15:45:00,51.98,52.0,51.83,51.84,54963.0,50.3638,50.3832,50.2185,50.2282,54963.0
2024-01-24 15:50:00,51.83,51.92,51.83,51.9,57680.0,50.2185,50.3057,50.2185,50.2863,57680.0
2024-01-24 15:55:00,51.9,52.04,51.9,52.04,192378.0,50.2863,50.422,50.2863,50.422,192378.0
2024-01-25 09:30:00,52.75,52.96,52.59,52.9,39348.0,51.1099,51.3134,50.9549,51.2552,39348.0
2024-01-25 09:35:00,52.86,52.99,52.77,52.93,16522.0,51.2165,51.3424,51.1293,51.2843,16522.0
2024-01-25 09:40:00,52.94,52.94,52.77,52.77,22427.0,51.294,51.294,51.1293,51.1293,22427.0
2024-01-25 09:45:00,52.76,52.89,52.75,52.87,12061.0,51.1196,51.2455,51.1099,51.2262,12061.0
2024-01-25 09:50:00,52.87,52.99,52.84,52.93,41130.0,51.2262,51.3424,51.1971,51.2843,41130.0
2024-01-25 09:55:00,52.92,53.0,52.89,52.99,32899.0,51.2746,51.3521,51.2455,51.3424,32899.0
2024-01-25 10:00:00,52.99,53.04,52.96,53.01,20588.0,51.3424,51.3909,51.3134,51.3618,20588.0
2024-01-25 10:05:00,53.02,53.27,53.01,53.26,23952.0,51.3715,51.6137,51.3618,51.604,23952.0
2024-01-25 10:10:00,53.25,53.27,53.19,53.25,18139.0,51.5943,51.6137,51.5362,51.5943,18139.0
2024-01-25 10:15:00,53.27,53.35,53.22,53.34,25352.0,51.6137,51.6912,51.5653,51.6815,25352.0
2024-01-25 10:20:00,53.35,53.39,53.21,53.21,28993.0,51.6912,51.73,51.5556,51.5556,28993.0
2024-01-25 10:25:00,53.21,53.27,53.18,53.25,22540.0,51.5556,51.6137,51.5265,51.5943,22540.0
2024-01-25 10:30:00,53.27,53.3,53.18,53.2,23371.0,51.6137,51.6428,51.5265,51.5459,23371.0
2024-01-25 10:35:00,53.2,53.2,53.09,53.1,29411.0,51.5459,51.5459,51.4393,51.449,29411.0
2024-01-25 10:40:00,53.1,53.12,53.03,53.06,50318.0,51.449,51.4684,51.3812,51.4102,50318.0
2024-01-25 10:45:00,53.07,53.26,53.04,53.23,66481.0,51.4199,51.604,51.3909,51.575,66481.0
2024-01-25 10:50:00,53.22,53.25,53.21,53.25,14254.0,51.5653,51.5943,51.5556,51.5943,14254.0
2024-01-25 10:55:00,53.25,53.31,53.23,53.23,23492.0,51.5943,51.6525,51.575,51.575,23492.0
2024-01-25 11:00:00,53.23,53.27,53.19,53.26,17237.0,51.575,51.6137,51.5362,51.604,17237.0
2024-01-25 11:05:00,53.25,53.29,53.15,53.2,17332.0,51.5943,51.6331,51.4974,51.5459,17332.0
2024-01-25 11:10:00,53.19,53.22,53.15,53.21,12942.0,51.5362,51.5653,51.4974,51.5556,12942.0
2024-01-25 11:15:00,53.21,53.22,53.14,53.15,11349.0,51.5556,51.5653,51.4878,51.4974,11349.0
2024-01-25 11:20:00,53.14,53.21,53.14,53.2,11447.0,51.4878,51.5556,51.4878,51.5459,11447.0
2024-01-25 11:25:00,53.2,53.26,53.2,53.24,19220.0,51.5459,51.604,51.5459,51.5847,19220.0
2024-01-25 11:30:00,53.25,53.28,53.22,53.28,12305.0,51.5943,51.6234,51.5653,51.6234,12305.0
2024-01-25 11:35:00,53.28,53.3,53.24,53.25,25476.0,51.6234,51.6428,51.5847,51.5943,25476.0
2024-01-25 11:40:00,53.25,53.27,53.23,53.25,7786.0,51.5943,51.6137,51.575,51.5943,7786.0
2024-01-25 11:45:00,53.25,53.25,53.22,53.24,7762.0,51.5943,51.5943,51.5653,51.5847,7762.0
2024-01-25 11:50:00,53.23,53.29,53.23,53.25,17553.0,51.575,51.6331,51.575,51.5943,17553.0
2024-01-25 11:55:00,53.24,53.26,53.2,53.22,16138.0,51.5847,51.604,51.5459,51.5653,16138.0
2024-01-25 12:00:00,53.21,53.21,53.07,53.08,9963.0,51.5556,51.5556,51.4199,51.4296,9963.0
2024-01-25 12:05:00,53.08,53.14,53.08,53.14,10995.0,51.4296,51.4878,51.4296,51.4878,10995.0
2024-01-25 12:10:00,53.14,53.16,53.07,53.09,27835.0,51.4878,51.5071,51.4199,51.4393,27835.0
2024-01-25 12:15:00,53.1,53.14,53.08,53.09,11834.0,51.449,51.4878,51.4296,51.4393,11834.0
2024-01-25 12:20:00,53.1,53.15,53.09,53.11,9459.0,51.449,51.4974,51.4393,51.4587,9459.0
2024-01-25 12:25:00,53.11,53.15,53.07,53.15,11913.0,51.4587,51.4974,51.4199,51.4974,11913.0
2024-01-25 12:30:00,53.15,53.16,53.11,53.12,12498.0,51.4974,51.5071,51.4587,51.4684,12498.0
2024-01-25 12:35:00,53.13,53.14,53.1,53.1,8701.0,51.4781,51.4878,51.449,51.449,8701.0
2024-01-25 12:40:00,53.11,53.11,53.07,53.08,9032.0,51.4587,51.4587,51.4199,51.4296,9032.0
2024-01-25 12:45:00,53.08,53.14,53.08,53.12,10726.0,51.4296,51.4878,51.4296,51.4684,10726.0
2024-01-25 12:50:00,53.13,53.22,53.12,53.22,22612.0,51.4781,51.5653,51.4684,51.5653,22612.0
2024-01-25 12:55:00,53.22,53.26,53.21,53.25,18158.0,51.5653,51.604,51.5556,51.5943,18158.0
2024-01-25 13:00:00,53.25,53.3,53.24,53.29,22154.0,51.5943,51.6428,51.5847,51.6331,22154.0
2024-01-25 13:05:00,53.29,53.33,53.26,53.27,20677.0,51.6331,51.6719,51.604,51.6137,20677.0
2024-01-25 13:10:00,53.27,53.31,53.17,53.17,36169.0,51.6137,51.6525,51.5168,51.5168,36169.0
2024-01-25 13:15:00,53.18,53.23,53.15,53.21,18809.0,51.5265,51.575,51.4974,51.5556,18809.0
2024-01-25 13:20:00,53.21,53.23,53.13,53.16,22895.0,51.5556,51.575,51.4781,51.5071,22895.0
2024-01-25 13:25:00,53.17,53.23,53.16,53.22,57209.0,51.5168,51.575,51.5071,51.5653,57209.0
2024-01-25 13:30:00,53.23,53.28,53.19,53.27,38862.0,51.575,51.6234,51.5362,51.6137,38862.0
2024-01-25 13:35:00,53.28,53.31,53.23,53.29,32721.0,51.6234,51.6525,51.575,51.6331,32721.0
2024-01-25 13:40:00,53.29,53.33,53.28,53.31,30348.0,51.6331,51.6719,51.6234,51.6525,30348.0
2024-01-25 13:45:00,53.31,53.43,53.31,53.41,21427.0,51.6525,51.7687,51.6525,51.7494,21427.0
2024-01-25 13:50:00,53.41,53.5,53.41,53.48,9888.0,51.7494,51.8366,51.7494,51.8172,9888.0
2024-01-25 13:55:00,53.49,53.51,53.45,53.49,11348.0,51.8269,51.8463,51.7881,51.8269,11348.0
2024-01-25 14:00:00,53.49,53.5,53.42,53.43,13623.0,51.8269,51.8366,51.7591,51.7687,13623.0
2024-01-25 14:05:00,53.44,53.5,53.44,53.48,10096.0,51.7784,51.8366,51.7784,51.8172,10096.0
2024-01-25 14:10:00,53.48,53.56,53.48,53.56,11631.0,51.8172,51.8947,51.8172,51.8947,11631.0
2024-01-25 14:15:00,53.57,53.57,53.52,53.56,11008.0,51.9044,51.9044,51.8559,51.8947,11008.0
2024-01-25 14:20:00,53.56,53.61,53.54,53.56,22145.0,51.8947,51.9431,51.8753,51.8947,22145.0
2024-01-25 14:25:00,53.57,53.61,53.54,53.58,11709.0,51.9044,51.9431,51.8753,51.9141,11709.0
2024-01-25 14:30:00,53.58,53.61,53.54,53.59,10931.0,51.9141,51.9431,51.8753,51.9238,10931.0
2024-01-25 14:35:00,53.59,53.6,53.5,53.53,14583.0,51.9238,51.9335,51.8366,51.8656,14583.0
2024-01-25 14:40:00,53.54,53.55,53.5,53.52,8377.0,51.8753,51.885,51.8366,51.8559,8377.0
2024-01-25 14:45:00,53.52,53.56,53.51,53.54,11900.0,51.8559,51.8947,51.8463,51.8753,11900.0
2024-01-25 14:50:00,53.55,53.55,53.49,53.55,9673.0,51.885,51.885,51.8269,51.885,9673.0
2024-01-25 14:55:00,53.55,53.58,53.54,53.57,12861.0,51.885,51.9141,51.8753,51.9044,12861.0
2024-01-25 15:00:00,53.56,53.63,53.56,53.59,16371.0,51.8947,51.9625,51.8947,51.9238,16371.0
2024-01-25 15:05:00,53.59,53.6,53.5,53.51,25636.0,51.9238,51.9335,51.8366,51.8463,25636.0
2024-01-25 15:10:00,53.52,53.55,53.51,53.53,14450.0,51.8559,51.885,51.8463,51.8656,14450.0
2024-01-25 15:15:00,53.52,53.52,53.42,53.45,16045.0,51.8559,51.8559,51.7591,51.7881,16045.0
2024-01-25 15:20:00,53.46,53.51,53.46,53.48,20321.0,51.7978,51.8463,51.7978,51.8172,20321.0
2024-01-25 15:25:00,53.48,53.51,53.46,53.5,20954.0,51.8172,51.8463,51.7978,51.8366,20954.0
2024-01-25 15:30:00,53.49,53.55,53.48,53.5,36508.0,51.8269,51.885,51.8172,51.8366,36508.0
2024-01-25 15:35:00,53.5,53.52,53.46,53.51,22421.0,51.8366,51.8559,51.7978,51.8463,22421.0
2024-01-25 15:40:00,53.51,53.54,53.49,53.52,29053.0,51.8463,51.8753,51.8269,51.8559,29053.0
2024-01-25 15:45:00,53.55,53.55,53.47,53.47,46044.0,51.885,51.885,51.8075,51.8075,46044.0
2024-01-25 15:50:00,53.48,53.54,53.47,53.51,64765.0,51.8172,51.8753,51.8075,51.8463,64765.0
2024-01-25 15:55:00,53.52,53.71,53.49,53.69,174601.0,51.8559,52.04,51.8269,52.0207,174601.0
2024-01-26 09:30:00,53.74,53.97,53.74,53.87,29193.0,52.0691,52.292,52.0691,52.1951,29193.0
2024-01-26 09:35:00,53.91,53.92,53.7,53.72,9126.0,52.2338,52.2435,52.0303,52.0497,9126.0
2024-01-26 09:40:00,53.71,53.86,53.65,53.73,8493.0,52.04,52.1854,51.9819,52.0594,8493.0
2024-01-26 09:45:00,53.73,53.77,53.71,53.74,11825.0,52.0594,52.0982,52.04,52.0691,11825.0
2024-01-26 09:50:00,53.76,53.8,53.73,53.79,13610.0,52.0885,52.1272,52.0594,52.1176,13610.0
2024-01-26 09:55:00,53.75,53.89,53.75,53.83,13984.0,52.0788,52.2144,52.0788,52.1563,13984.0
2024-01-26 10:00:00,53.81,53.84,53.7,53.76,12488.0,52.1369,52.166,52.0303,52.0885,12488.0
2024-01-26 10:05:00,53.77,54.01,53.77,54.0,20131.0,52.0982,52.3307,52.0982,52.321,20131.0
2024-01-26 10:10:00,53.99,54.01,53.93,53.99,10755.0,52.3113,52.3307,52.2532,52.3113,10755.0
2024-01-26 10:15:00,53.99,54.05,53.9,53.97,26899.0,52.3113,52.3695,52.2241,52.292,26899.0
2024-01-26 10:20:00,53.97,54.02,53.95,53.98,40217.0,52.292,52.3404,52.2726,52.3016,40217.0
2024-01-26 10:25:00,53.98,54.01,53.9,53.9,30893.0,52.3016,52.3307,52.2241,52.2241,30893.0
2024-01-26 10:30:00,53.9,53.9,53.7,53.77,19335.0,52.2241,52.2241,52.0303,52.0982,19335.0
2024-01-26 10:35:00,53.78,53.94,53.78,53.88,17738.0,52.1079,52.2629,52.1079,52.2048,17738.0
2024-01-26 10:40:00,53.9,53.93,53.88,53.92,8814.0,52.2241,52.2532,52.2048,52.2435,8814.0
2024-01-26 10:45:00,53.92,53.92,53.81,53.82,23662.0,52.2435,52.2435,52.1369,52.1466,23662.0
2024-01-26 10:50:00,53.83,53.93,53.83,53.91,11499.0,52.1563,52.2532,52.1563,52.2338,11499.0
2024-01-26 10:55:00,53.93,54.01,53.93,53.98,16791.0,52.2532,52.3307,52.2532,52.3016,16791.0
2024-01-26 11:00:00,53.97,53.97,53.93,53.94,7308.0,52.292,52.292,52.2532,52.2629,7308.0
2024-01-26 11:05:00,53.94,53.95,53.92,53.93,10414.0,52.2629,52.2726,52.2435,52.2532,10414.0
2024-01-26 11:10:00,53.94,53.94,53.89,53.89,10356.0,52.2629,52.2629,52.2144,52.2144,10356.0
2024-01-26 11:15:00,53.89,53.93,53.89,53.92,9635.0,52.2144,52.2532,52.2144,52.2435,9635.0
2024-01-26 11:20:00,53.92,53.96,53.91,53.96,14180.0,52.2435,52.2823,52.2338,52.2823,14180.0
2024-01-26 11:25:00,53.97,53.97,53.81,53.87,15887.0,52.292,52.292,52.1369,52.1951,15887.0
2024-01-26 11:30:00,53.87,53.88,53.81,53.81,12839.0,52.1951,52.2048,52.1369,52.1369,12839.0
2024-01-26 11:35:00,53.81,53.81,53.73,53.74,10153.0,52.1369,52.1369,52.0594,52.0691,10153.0
2024-01-26 11:40:00,53.73,53.79,53.72,53.76,11765.0,52.0594,52.1176,52.0497,52.0885,11765.0
2024-01-26 11:45:00,53.78,53.78,53.72,53.74,7912.0,52.1079,52.1079,52.0497,52.0691,7912.0
2024-01-26 11:50:00,53.73,53.81,53.73,53.77,9317.0,52.0594,52.1369,52.0594,52.0982,9317.0
2024-01-26 11:55:00,53.77,53.81,53.77,53.81,7062.0,52.0982,52.1369,52.0982,52.1369,7062.0
2024-01-26 12:00:00,53.82,53.83,53.73,53.74,10029.0,52.1466,52.1563,52.0594,52.0691,10029.0
2024-01-26 12:05:00,53.73,53.74,53.67,53.67,13221.0,52.0594,52.0691,52.0013,52.0013,13221.0
2024-01-26 12:10:00,53.68,53.7,53.64,53.69,13503.0,52.011,52.0303,51.9722,52.0207,13503.0
2024-01-26 12:15:00,53.69,53.75,53.69,53.74,4339.0,52.0207,52.0788,52.0207,52.0691,4339.0
2024-01-26 12:20:00,53.74,53.75,53.69,53.69,12953.0,52.0691,52.0788,52.0207,52.0207,12953.0
2024-01-26 12:25:00,53.7,53.77,53.7,53.77,13152.0,52.0303,52.0982,52.0303,52.0982,13152.0
2024-01-26 12:30:00,53.77,53.78,53.73,53.74,7986.0,52.0982,52.1079,52.0594,52.0691,7986.0
2024-01-26 12:35:00,53.72,53.73,53.69,53.71,10017.0,52.0497,52.0594,52.0207,52.04,10017.0
2024-01-26 12:40:00,53.72,53.72,53.69,53.7,7425.0,52.0497,52.0497,52.0207,52.0303,7425.0
2024-01-26 12:45:00,53.71,53.72,53.59,53.59,10367.0,52.04,52.0497,51.9238,51.9238,10367.0
2024-01-26 12:50:00,53.6,53.63,53.53,53.58,8975.0,51.9335,51.9625,51.8656,51.9141,8975.0
2024-01-26 12:55:00,53.58,53.66,53.57,53.66,12737.0,51.9141,51.9916,51.9044,51.9916,12737.0
2024-01-26 13:00:00,53.65,53.65,53.56,53.58,9138.0,51.9819,51.9819,51.8947,51.9141,9138.0
2024-01-26 13:05:00,53.58,53.63,53.58,53.62,7867.0,51.9141,51.9625,51.9141,51.9528,7867.0
2024-01-26 13:10:00,53.62,53.69,53.62,53.68,18980.0,51.9528,52.0207,51.9528,52.011,18980.0
2024-01-26 13:15:00,53.68,53.72,53.67,53.72,6099.0,52.011,52.0497,52.0013,52.0497,6099.0
2024-01-26 13:20:00,53.73,53.81,53.72,53.81,7070.0,52.0594,52.1369,52.0497,52.1369,7070.0
2024-01-26 13:25:00,53.8,53.84,53.79,53.81,13218.0,52.1272,52.166,52.1176,52.1369,13218.0
2024-01-26 13:30:00,53.82,53.87,53.82,53.86,9156.0,52.1466,52.1951,52.1466,52.1854,9156.0
2024-01-26 13:35:00,53.86,53.94,53.85,53.89,24821.0,52.1854,52.2629,52.1757,52.2144,24821.0
2024-01-26 13:40:00,53.9,53.9,53.8,53.82,14368.0,52.2241,52.2241,52.1272,52.1466,14368.0
2024-01-26 13:45:00,53.82,53.83,53.8,53.82,10874.0,52.1466,52.1563,52.1272,52.1466,10874.0
2024-01-26 13:50:00,53.83,53.84,53.8,53.82,8263.0,52.1563,52.166,52.1272,52.1466,8263.0
2024-01-26 13:55:00,53.82,53.84,53.82,53.83,6770.0,52.1466,52.166,52.1466,52.1563,6770.0
2024-01-26 14:00:00,53.83,53.87,53.78,53.83,114914.0,52.1563,52.1951,52.1079,52.1563,114914.0
2024-01-26 14:05:00,53.82,53.83,53.77,53.77,8381.0,52.1466,52.1563,52.0982,52.0982,8381.0
2024-01-26 14:10:00,53.77,53.78,53.74,53.78,11368.0,52.0982,52.1079,52.0691,52.1079,11368.0
2024-01-26 14:15:00,53.78,53.81,53.77,53.79,9134.0,52.1079,52.1369,52.0982,52.1176,9134.0
2024-01-26 14:20:00,53.8,53.83,53.78,53.8,11456.0,52.1272,52.1563,52.1079,52.1272,11456.0
2024-01-26 14:25:00,53.8,53.92,53.8,53.86,37281.0,52.1272,52.2435,52.1272,52.1854,37281.0
2024-01-26 14:30:00,53.88,53.93,53.88,53.92,6131.0,52.2048,52.2532,52.2048,52.2435,6131.0
2024-01-26 14:35:00,53.92,53.96,53.92,53.96,7687.0,52.2435,52.2823,52.2435,52.2823,7687.0
2024-01-26 14:40:00,53.98,53.98,53.95,53.96,4478.0,52.3016,52.3016,52.2726,52.2823,4478.0
2024-01-26 14:45:00,53.96,54.0,53.94,53.98,20741.0,52.2823,52.321,52.2629,52.3016,20741.0
2024-01-26 14:50:00,53.98,53.98,53.87,53.87,19630.0,52.3016,52.3016,52.1951,52.1951,19630.0
2024-01-26 14:55:00,53.88,53.96,53.84,53.91,50176.0,52.2048,52.2823,52.166,52.2338,50176.0
2024-01-26 15:00:00,53.92,54.0,53.92,53.98,5772.0,52.2435,52.321,52.2435,52.3016,5772.0
2024-01-26 15:05:00,53.98,54.0,53.95,53.96,8897.0,52.3016,52.321,52.2726,52.2823,8897.0
2024-01-26 15:10:00,53.96,54.0,53.96,54.0,17279.0,52.2823,52.321,52.2823,52.321,17279.0
2024-01-26 15:15:00,53.99,54.02,53.97,53.98,63751.0,52.3113,52.3404,52.292,52.3016,63751.0
2024-01-26 15:20:00,53.98,53.98,53.92,53.93,10461.0,52.3016,52.3016,52.2435,52.2532,10461.0
2024-01-26 15:25:00,53.94,54.0,53.93,53.97,20298.0,52.2629,52.321,52.2532,52.292,20298.0
2024-01-26 15:30:00,53.97,53.99,53.92,53.95,18559.0,52.292,52.3113,52.2435,52.2726,18559.0
2024-01-26 15:35:00,53.94,54.01,53.91,54.0,21279.0,52.2629,52.3307,52.2338,52.321,21279.0
2024-01-26 15:40:00,54.0,54.05,54.0,54.05,26276.0,52.321,52.3695,52.321,52.3695,26276.0
2024-01-26 15:45:00,54.05,54.17,54.01,54.15,91434.0,52.3695,52.4857,52.3307,52.4664,91434.0
2024-01-26 15:50:00,54.14,54.21,54.12,54.21,42871.0,52.4567,52.5245,52.4373,52.5245,42871.0
2024-01-26 15:55:00,54.21,54.27,54.17,54.26,187082.0,52.5245,52.5826,52.4857,52.5729,187082.0
2024-01-29 09:30:00,54.31,54.36,54.04,54.05,25280.0,52.6214,52.6698,52.3598,52.3695,25280.0
2024-01-29 09:35:00,54.07,54.16,54.03,54.12,6639.0,52.3888,52.476,52.3501,52.4373,6639.0
2024-01-29 09:40:00,54.13,54.16,53.98,53.98,8667.0,52.447,52.476,52.3016,52.3016,8667.0
2024-01-29 09:45:00,53.98,54.07,53.96,54.01,9508.0,52.3016,52.3888,52.2823,52.3307,9508.0
2024-01-29 09:50:00,54.02,54.02,53.88,53.89,6690.0,52.3404,52.3404,52.2048,52.2144,6690.0
2024-01-29 09:55:00,53.91,53.94,53.76,53.8,10115.0,52.2338,52.2629,52.0885,52.1272,10115.0
2024-01-29 10:00:00,53.79,53.84,53.72,53.79,6392.0,52.1176,52.166,52.0497,52.1176,6392.0
2024-01-29 10:05:00,53.8,53.9,53.75,53.9,15251.0,52.1272,52.2241,52.0788,52.2241,15251.0
2024-01-29 10:10:00,53.92,53.92,53.81,53.81,20078.0,52.2435,52.2435,52.1369,52.1369,20078.0
2024-01-29 10:15:00,53.81,53.88,53.79,53.84,12068.0,52.1369,52.2048,52.1176,52.166,12068.0
2024-01-29 10:20:00,53.83,53.83,53.67,53.67,11362.0,52.1563,52.1563,52.0013,52.0013,11362.0
2024-01-29 10:25:00,53.68,53.78,53.68,53.77,10889.0,52.011,52.1079,52.011,52.0982,10889.0
2024-01-29 10:30:00,53.78,53.78,53.68,53.69,17218.0,52.1079,52.1079,52.011,52.0207,17218.0
2024-01-29 10:35:00,53.68,53.72,53.56,53.69,70830.0,52.011,52.0497,51.8947,52.0207,70830.0
2024-01-29 10:40:00,53.69,53.84,53.68,53.84,15333.0,52.0207,52.166,52.011,52.166,15333.0
2024-01-29 10:45:00,53.84,53.84,53.74,53.76,33901.0,52.166,52.166,52.0691,52.0885,33901.0
2024-01-29 10:50:00,53.74,53.79,53.64,53.64,69511.0,52.0691,52.1176,51.9722,51.9722,69511.0
2024-01-29 10:55:00,53.64,53.66,53.54,53.55,11849.0,51.9722,51.9916,51.8753,51.885,11849.0
2024-01-29 11:00:00,53.55,53.58,53.51,53.55,11216.0,51.885,51.9141,51.8463,51.885,11216.0
2024-01-29 11:05:00,53.56,53.58,53.48,53.49,9012.0,51.8947,51.9141,51.8172,51.8269,9012.0
2024-01-29 11:10:00,53.49,53.54,53.46,53.54,16005.0,51.8269,51.8753,51.7978,51.8753,16005.0
2024-01-29 11:15:00,53.54,53.57,53.5,53.51,15858.0,51.8753,51.9044,51.8366,51.8463,15858.0
2024-01-29 11:20:00,53.51,53.53,53.47,53.51,57103.0,51.8463,51.8656,51.8075,51.8463,57103.0
2024-01-29 11:25:00,53.5,53.54,53.45,53.51,18937.0,51.8366,51.8753,51.7881,51.8463,18937.0
2024-01-29 11:30:00,53.52,53.6,53.48,53.58,11310.0,51.8559,51.9335,51.8172,51.9141,11310.0
2024-01-29 11:35:00,53.6,53.79,53.6,53.75,27275.0,51.9335,52.1176,51.9335,52.0788,27275.0
2024-01-29 11:40:00,53.75,53.89,53.75,53.81,28138.0,52.0788,52.2144,52.0788,52.1369,28138.0
2024-01-29 11:45:00,53.78,53.81,53.71,53.76,19110.0,52.1079,52.1369,52.04,52.0885,19110.0
2024-01-29 11:50:00,53.77,53.77,53.71,53.72,7370.0,52.0982,52.0982,52.04,52.0497,7370.0
2024-01-29 11:55:00,53.72,53.75,53.68,53.74,11147.0,52.0497,52.0788,52.011,52.0691,11147.0
2024-01-29 12:00:00,53.73,53.75,53.68,53.69,5003.0,52.0594,52.0788,52.011,52.0207,5003.0
2024-01-29 12:05:00,53.7,53.82,53.7,53.8,10444.0,52.0303,52.1466,52.0303,52.1272,10444.0
2024-01-29 12:10:00,53.81,53.84,53.78,53.82,8251.0,52.1369,52.166,52.1079,52.1466,8251.0
2024-01-29 12:15:00,53.82,53.87,53.8,53.87,6698.0,52.1466,52.1951,52.1272,52.1951,6698.0
2024-01-29 12:20:00,53.87,53.93,53.84,53.93,9992.0,52.1951,52.2532,52.166,52.2532,9992.0
2024-01-29 12:25:00,53.93,53.95,53.9,53.95,6960.0,52.2532,52.2726,52.2241,52.2726,6960.0
2024-01-29 12:30:00,53.96,53.98,53.93,53.94,5715.0,52.2823,52.3016,52.2532,52.2629,5715.0
2024-01-29 12:35:00,53.94,53.98,53.93,53.95,13443.0,52.2629,52.3016,52.2532,52.2726,13443.0
2024-01-29 12:40:00,53.97,54.0,53.94,53.95,8690.0,52.292,52.321,52.2629,52.2726,8690.0
2024-01-29 12:45:00,53.95,54.02,53.93,54.02,9595.0,52.2726,52.3404,52.2532,52.3404,9595.0
2024-01-29 12:50:00,54.02,54.07,54.01,54.06,8696.0,52.3404,52.3888,52.3307,52.3792,8696.0
2024-01-29 12:55:00,54.09,54.22,54.09,54.18,12239.0,52.4082,52.5342,52.4082,52.4954,12239.0
2024-01-29 13:00:00,54.18,54.23,54.17,54.23,19132.0,52.4954,52.5439,52.4857,52.5439,19132.0
2024-01-29 13:05:00,54.23,54.24,54.19,54.19,9609.0,52.5439,52.5536,52.5051,52.5051,9609.0
2024-01-29 13:10:00,54.19,54.19,54.1,54.12,7568.0,52.5051,52.5051,52.4179,52.4373,7568.0
2024-01-29 13:15:00,54.13,54.18,54.1,54.11,8915.0,52.447,52.4954,52.4179,52.4276,8915.0
2024-01-29 13:20:00,54.1,54.16,54.1,54.14,6967.0,52.4179,52.476,52.4179,52.4567,6967.0
2024-01-29 13:25:00,54.15,54.18,54.13,54.17,4849.0,52.4664,52.4954,52.447,52.4857,4849.0
2024-01-29 13:30:00,54.16,54.19,54.16,54.16,6365.0,52.476,52.5051,52.476,52.476,6365.0
2024-01-29 13:35:00,54.18,54.2,54.15,54.19,9923.0,52.4954,52.5148,52.4664,52.5051,9923.0
2024-01-29 13:40:00,54.19,54.28,54.18,54.26,9175.0,52.5051,52.5923,52.4954,52.5729,9175.0
2024-01-29 13:45:00,54.25,54.27,54.24,54.24,7813.0,52.5632,52.5826,52.5536,52.5536,7813.0
2024-01-29 13:50:00,54.25,54.26,54.15,54.19,9705.0,52.5632,52.5729,52.4664,52.5051,9705.0
2024-01-29 13:55:00,54.19,54.2,54.15,54.16,10092.0,52.5051,52.5148,52.4664,52.476,10092.0
2024-01-29 14:00:00,54.16,54.17,54.13,54.15,11641.0,52.476,52.4857,52.447,52.4664,11641.0
2024-01-29 14:05:00,54.16,54.19,54.15,54.19,9858.0,52.476,52.5051,52.4664,52.5051,9858.0
2024-01-29 14:10:00,54.19,54.2,54.16,54.17,10840.0,52.5051,52.5148,52.476,52.4857,10840.0
2024-01-29 14:15:00,54.16,54.2,54.16,54.17,6953.0,52.476,52.5148,52.476,52.4857,6953.0
2024-01-29 14:20:00,54.16,54.17,54.1,54.11,7234.0,52.476,52.4857,52.4179,52.4276,7234.0
2024-01-29 14:25:00,54.11,54.12,54.08,54.1,9034.0,52.4276,52.4373,52.3985,52.4179,9034.0
2024-01-29 14:30:00,54.1,54.14,54.1,54.14,6581.0,52.4179,52.4567,52.4179,52.4567,6581.0
2024-01-29 14:35:00,54.11,54.13,54.1,54.12,7821.0,52.4276,52.447,52.4179,52.4373,7821.0
2024-01-29 14:40:00,54.11,54.18,54.09,54.18,10274.0,52.4276,52.4954,52.4082,52.4954,10274.0
2024-01-29 14:45:00,54.19,54.22,54.11,54.11,17411.0,52.5051,52.5342,52.4276,52.4276,17411.0
2024-01-29 14:50:00,54.12,54.18,54.1,54.16,8429.0,52.4373,52.4954,52.4179,52.476,8429.0
2024-01-29 14:55:00,54.17,54.2,54.14,54.18,10040.0,52.4857,52.5148,52.4567,52.4954,10040.0
2024-01-29 15:00:00,54.19,54.31,54.19,54.24,20440.0,52.5051,52.6214,52.5051,52.5536,20440.0
2024-01-29 15:05:00,54.24,54.32,54.22,54.29,22672.0,52.5536,52.6311,52.5342,52.602,22672.0
2024-01-29 15:10:00,54.29,54.37,54.28,54.37,38740.0,52.602,52.6795,52.5923,52.6795,38740.0
2024-01-29 15:15:00,54.37,54.52,54.37,54.49,16529.0,52.6795,52.8249,52.6795,52.7958,16529.0
2024-01-29 15:20:00,54.5,54.56,54.47,54.56,19259.0,52.8055,52.8636,52.7764,52.8636,19259.0
2024-01-29 15:25:00,54.56,54.65,54.55,54.64,40989.0,52.8636,52.9508,52.8539,52.9411,40989.0
2024-01-29 15:30:00,54.64,54.68,54.57,54.65,36556.0,52.9411,52.9799,52.8733,52.9508,36556.0
2024-01-29 15:35:00,54.65,54.69,54.6,54.65,49309.0,52.9508,52.9896,52.9024,52.9508,49309.0
2024-01-29 15:40:00,54.65,54.66,54.58,54.62,22850.0,52.9508,52.9605,52.883,52.9217,22850.0
2024-01-29 15:45:00,54.62,54.62,54.51,54.52,34254.0,52.9217,52.9217,52.8152,52.8249,34254.0
2024-01-29 15:50:00,54.51,54.55,54.44,54.45,41826.0,52.8152,52.8539,52.7473,52.757,41826.0
2024-01-29 15:55:00,54.45,54.47,54.42,54.43,158966.0,52.757,52.7764,52.728,52.7377,158966.0
2024-01-30 09:30:00,54.39,54.4,54.2,54.33,16549.0,52.6989,52.7086,52.5148,52.6408,16549.0
2024-01-30 09:35:00,54.3,54.38,54.21,54.33,11103.0,52.6117,52.6892,52.5245,52.6408,11103.0
2024-01-30 09:40:00,54.32,54.38,54.2,54.21,18873.0,52.6311,52.6892,52.5148,52.5245,18873.0
2024-01-30 09:45:00,54.24,54.51,54.24,54.48,7782.0,52.5536,52.8152,52.5536,52.7861,7782.0
2024-01-30 09:50:00,54.49,54.56,54.45,54.52,8591.0,52.7958,52.8636,52.757,52.8249,8591.0
2024-01-30 09:55:00,54.52,54.56,54.44,54.45,6524.0,52.8249,52.8636,52.7473,52.757,6524.0
2024-01-30 10:00:00,54.41,54.42,54.22,54.28,15926.0,52.7183,52.728,52.5342,52.5923,15926.0
2024-01-30 10:05:00,54.26,54.35,54.24,54.32,9369.0,52.5729,52.6601,52.5536,52.6311,9369.0
2024-01-30 10:10:00,54.36,54.49,54.33,54.46,9181.0,52.6698,52.7958,52.6408,52.7667,9181.0
2024-01-30 10:15:00,54.47,54.48,54.4,54.4,5992.0,52.7764,52.7861,52.7086,52.7086,5992.0
2024-01-30 10:20:00,54.4,54.51,54.4,54.5,6079.0,52.7086,52.8152,52.7086,52.8055,6079.0
2024-01-30 10:25:00,54.52,54.59,54.52,54.56,10586.0,52.8249,52.8927,52.8249,52.8636,10586.0
2024-01-30 10:30:00,54.55,54.6,54.55,54.57,11522.0,52.8539,52.9024,52.8539,52.8733,11522.0
2024-01-30 10:35:00,54.57,54.64,54.52,54.52,11886.0,52.8733,52.9411,52.8249,52.8249,11886.0
2024-01-30 10:40:00,54.53,54.55,54.47,54.52,8541.0,52.8345,52.8539,52.7764,52.8249,8541.0
2024-01-30 10:45:00,54.53,54.54,54.46,54.52,7101.0,52.8345,52.8442,52.7667,52.8249,7101.0
2024-01-30 10:50:00,54.52,54.53,54.44,54.44,5947.0,52.8249,52.8345,52.7473,52.7473,5947.0
2024-01-30 10:55:00,54.43,54.46,54.33,54.35,20665.0,52.7377,52.7667,52.6408,52.6601,20665.0
2024-01-30 11:00:00,54.36,54.43,54.35,54.39,5703.0,52.6698,52.7377,52.6601,52.6989,5703.0
2024-01-30 11:05:00,54.38,54.49,54.35,54.49,10716.0,52.6892,52.7958,52.6601,52.7958,10716.0
2024-01-30 11:10:00,54.48,54.5,54.47,54.48,40261.0,52.7861,52.8055,52.7764,52.7861,40261.0
2024-01-30 11:15:00,54.48,54.48,54.42,54.42,7562.0,52.7861,52.7861,52.728,52.728,7562.0
2024-01-30 11:20:00,54.4,54.44,54.33,54.35,22494.0,52.7086,52.7473,52.6408,52.6601,22494.0
2024-01-30 11:25:00,54.35,54.39,54.28,54.3,12770.0,52.6601,52.6989,52.5923,52.6117,12770.0
2024-01-30 11:30:00,54.32,54.36,54.31,54.34,9962.0,52.6311,52.6698,52.6214,52.6504,9962.0
2024-01-30 11:35:00,54.35,54.42,54.35,54.41,22829.0,52.6601,52.728,52.6601,52.7183,22829.0
2024-01-30 11:40:00,54.4,54.53,54.39,54.52,40585.0,52.7086,52.8345,52.6989,52.8249,40585.0
2024-01-30 11:45:00,54.52,54.56,54.49,54.56,14455.0,52.8249,52.8636,52.7958,52.8636,14455.0
2024-01-30 11:50:00,54.54,54.59,54.5,54.5,5781.0,52.8442,52.8927,52.8055,52.8055,5781.0
2024-01-30 11:55:00,54.5,54.53,54.49,54.51,39864.0,52.8055,52.8345,52.7958,52.8152,39864.0
2024-01-30 12:00:00,54.51,54.53,54.41,54.41,19167.0,52.8152,52.8345,52.7183,52.7183,19167.0
2024-01-30 12:05:00,54.42,54.5,54.41,54.5,15044.0,52.728,52.8055,52.7183,52.8055,15044.0
2024-01-30 12:10:00,54.5,54.5,54.44,54.44,5071.0,52.8055,52.8055,52.7473,52.7473,5071.0
2024-01-30 12:15:00,54.42,54.45,54.41,54.45,6658.0,52.728,52.757,52.7183,52.757,6658.0
2024-01-30 12:20:00,54.45,54.47,54.42,54.42,4234.0,52.757,52.7764,52.728,52.728,4234.0
2024-01-30 12:25:00,54.41,54.41,54.33,54.36,6943.0,52.7183,52.7183,52.6408,52.6698,6943.0
2024-01-30 12:30:00,54.36,54.41,54.35,54.35,7639.0,52.6698,52.7183,52.6601,52.6601,7639.0
2024-01-30 12:35:00,54.36,54.38,54.31,54.31,6265.0,52.6698,52.6892,52.6214,52.6214,6265.0
2024-01-30 12:40:00,54.31,54.33,54.29,54.3,8382.0,52.6214,52.6408,52.602,52.6117,8382.0
2024-01-30 12:45:00,54.3,54.32,54.22,54.22,13754.0,52.6117,52.6311,52.5342,52.5342,13754.0
2024-01-30 12:50:00,54.23,54.25,54.19,54.25,6900.0,52.5439,52.5632,52.5051,52.5632,6900.0
2024-01-30 12:55:00,54.25,54.27,54.2,54.2,4649.0,52.5632,52.5826,52.5148,52.5148,4649.0
2024-01-30 13:00:00,54.2,54.2,54.15,54.18,15183.0,52.5148,52.5148,52.4664,52.4954,15183.0
2024-01-30 13:05:00,54.17,54.17,54.05,54.08,37180.0,52.4857,52.4857,52.3695,52.3985,37180.0
2024-01-30 13:10:00,54.07,54.15,54.07,54.13,6655.0,52.3888,52.4664,52.3888,52.447,6655.0
2024-01-30 13:15:00,54.12,54.12,54.07,54.08,8404.0,52.4373,52.4373,52.3888,52.3985,8404.0
2024-01-30 13:20:00,54.07,54.07,53.93,53.93,11696.0,52.3888,52.3888,52.2532,52.2532,11696.0
2024-01-30 13:25:00,53.93,53.95,53.92,53.94,6416.0,52.2532,52.2726,52.2435,52.2629,6416.0
2024-01-30 13:30:00,53.94,53.96,53.91,53.92,8190.0,52.2629,52.2823,52.2338,52.2435,8190.0
2024-01-30 13:35:00,53.91,53.95,53.9,53.93,8736.0,52.2338,52.2726,52.2241,52.2532,8736.0
2024-01-30 13:40:00,53.94,54.02,53.93,53.96,15862.0,52.2629,52.3404,52.2532,52.2823,15862.0
2024-01-30 13:45:00,53.96,53.99,53.94,53.94,4667.0,52.2823,52.3113,52.2629,52.2629,4667.0
2024-01-30 13:50:00,53.94,53.98,53.93,53.98,10784.0,52.2629,52.3016,52.2532,52.3016,10784.0
2024-01-30 13:55:00,53.99,54.02,53.95,53.98,14523.0,52.3113,52.3404,52.2726,52.3016,14523.0
2024-01-30 14:00:00,53.99,54.06,53.99,54.0,10446.0,52.3113,52.3792,52.3113,52.321,10446.0
2024-01-30 14:05:00,54.0,54.0,53.95,53.96,15395.0,52.321,52.321,52.2726,52.2823,15395.0
2024-01-30 14:10:00,53.96,54.06,53.94,54.05,10133.0,52.2823,52.3792,52.2629,52.3695,10133.0
2024-01-30 14:15:00,54.04,54.06,54.01,54.05,8025.0,52.3598,52.3792,52.3307,52.3695,8025.0
2024-01-30 14:20:00,54.08,54.12,54.08,54.09,7118.0,52.3985,52.4373,52.3985,52.4082,7118.0
2024-01-30 14:25:00,54.09,54.09,54.01,54.04,7787.0,52.4082,52.4082,52.3307,52.3598,7787.0
2024-01-30 14:30:00,54.04,54.09,54.02,54.08,16461.0,52.3598,52.4082,52.3404,52.3985,16461.0
2024-01-30 14:35:00,54.07,54.07,53.93,53.97,7346.0,52.3888,52.3888,52.2532,52.292,7346.0
2024-01-30 14:40:00,53.96,53.97,53.94,53.95,4891.0,52.2823,52.292,52.2629,52.2726,4891.0
2024-01-30 14:45:00,53.94,54.01,53.92,53.98,15583.0,52.2629,52.3307,52.2435,52.3016,15583.0
2024-01-30 14:50:00,53.97,54.01,53.95,53.98,21375.0,52.292,52.3307,52.2726,52.3016,21375.0
2024-01-30 14:55:00,53.98,53.99,53.94,53.94,8712.0,52.3016,52.3113,52.2629,52.2629,8712.0
2024-01-30 15:00:00,53.93,53.95,53.79,53.79,15544.0,52.2532,52.2726,52.1176,52.1176,15544.0
2024-01-30 15:05:00,53.79,53.81,53.75,53.8,12585.0,52.1176,52.1369,52.0788,52.1272,12585.0
2024-01-30 15:10:00,53.79,53.8,53.7,53.72,11906.0,52.1176,52.1272,52.0303,52.0497,11906.0
2024-01-30 15:15:00,53.72,53.75,53.69,53.75,19049.0,52.0497,52.0788,52.0207,52.0788,19049.0
2024-01-30 15:20:00,53.76,53.83,53.75,53.83,11620.0,52.0885,52.1563,52.0788,52.1563,11620.0
2024-01-30 15:25:00,53.83,53.89,53.82,53.83,15171.0,52.1563,52.2144,52.1466,52.1563,15171.0
2024-01-30 15:30:00,53.82,53.83,53.76,53.83,14869.0,52.1466,52.1563,52.0885,52.1563,14869.0
2024-01-30 15:35:00,53.83,53.88,53.82,53.84,19219.0,52.1563,52.2048,52.1466,52.166,19219.0
2024-01-30 15:40:00,53.85,53.99,53.82,53.98,31686.0,52.1757,52.3113,52.1466,52.3016,31686.0
2024-01-30 15:45:00,53.98,54.03,53.94,54.02,40842.0,52.3016,52.3501,52.2629,52.3404,40842.0
2024-01-30 15:50:00,54.01,54.07,54.0,54.01,63936.0,52.3307,52.3888,52.321,52.3307,63936.0
2024-01-30 15:55:00,54.02,54.08,53.99,54.03,155502.0,52.3404,52.3985,52.3113,52.3501,155502.0
2024-01-31 09:30:00,53.78,53.94,53.66,53.77,34206.0,52.5082,52.6644,52.391,52.4984,34206.0
2024-01-31 09:35:00,53.72,54.04,53.71,54.01,19846.0,52.4496,52.7621,52.4399,52.7328,19846.0
2024-01-31 09:40:00,53.94,54.02,53.93,53.96,13644.0,52.6644,52.7425,52.6547,52.6839,13644.0
2024-01-31 09:45:00,53.97,54.02,53.9,53.98,9703.0,52.6937,52.7425,52.6254,52.7035,9703.0
2024-01-31 09:50:00,53.96,53.96,53.87,53.87,13015.0,52.6839,52.6839,52.5961,52.5961,13015.0
2024-01-31 09:55:00,53.85,53.86,53.67,53.78,18340.0,52.5765,52.5863,52.4008,52.5082,18340.0
2024-01-31 10:00:00,53.81,53.93,53.81,53.88,20895.0,52.5375,52.6547,52.5375,52.6058,20895.0
2024-01-31 10:05:00,53.89,53.97,53.87,53.96,15312.0,52.6156,52.6937,52.5961,52.6839,15312.0
2024-01-31 10:10:00,53.96,54.02,53.95,53.99,13926.0,52.6839,52.7425,52.6742,52.7132,13926.0
2024-01-31 10:15:00,54.01,54.1,54.0,54.09,13040.0,52.7328,52.8206,52.723,52.8109,13040.0
2024-01-31 10:20:00,54.1,54.12,53.96,53.98,13584.0,52.8206,52.8402,52.6839,52.7035,13584.0
2024-01-31 10:25:00,53.98,53.99,53.85,53.9,28031.0,52.7035,52.7132,52.5765,52.6254,28031.0
2024-01-31 10:30:00,53.89,53.97,53.82,53.83,63958.0,52.6156,52.6937,52.5473,52.557,63958.0
2024-01-31 10:35:00,53.83,53.89,53.67,53.76,16803.0,52.557,52.6156,52.4008,52.4887,16803.0
2024-01-31 10:40:00,53.76,53.81,53.66,53.7,42662.0,52.4887,52.5375,52.391,52.4301,42662.0
2024-01-31 10:45:00,53.7,53.88,53.68,53.86,22410.0,52.4301,52.6058,52.4106,52.5863,22410.0
2024-01-31 10:50:00,53.86,53.89,53.73,53.75,15718.0,52.5863,52.6156,52.4594,52.4789,15718.0
2024-01-31 10:55:00,53.73,53.76,53.7,53.76,9729.0,52.4594,52.4887,52.4301,52.4887,9729.0
2024-01-31 11:00:00,53.76,53.76,53.68,53.71,15919.0,52.4887,52.4887,52.4106,52.4399,15919.0
2024-01-31 11:05:00,53.7,53.81,53.68,53.81,12617.0,52.4301,52.5375,52.4106,52.5375,12617.0
2024-01-31 11:10:00,53.82,53.9,53.79,53.81,35874.0,52.5473,52.6254,52.518,52.5375,35874.0
2024-01-31 11:15:00,53.8,53.82,53.76,53.76,12325.0,52.5277,52.5473,52.4887,52.4887,12325.0
2024-01-31 11:20:00,53.77,53.79,53.68,53.73,11032.0,52.4984,52.518,52.4106,52.4594,11032.0
2024-01-31 11:25:00,53.73,53.75,53.66,53.71,12662.0,52.4594,52.4789,52.391,52.4399,12662.0
2024-01-31 11:30:00,53.7,53.71,53.57,53.58,11188.0,52.4301,52.4399,52.3032,52.3129,11188.0
2024-01-31 11:35:00,53.57,53.58,53.51,53.55,18225.0,52.3032,52.3129,52.2446,52.2836,18225.0
2024-01-31 11:40:00,53.56,53.56,53.43,53.51,8624.0,52.2934,52.2934,52.1665,52.2446,8624.0
2024-01-31 11:45:00,53.5,53.55,53.49,53.5,8215.0,52.2348,52.2836,52.2251,52.2348,8215.0
2024-01-31 11:50:00,53.51,53.57,53.5,53.54,7159.0,52.2446,52.3032,52.2348,52.2739,7159.0
2024-01-31 11:55:00,53.54,53.56,53.49,53.5,9795.0,52.2739,52.2934,52.2251,52.2348,9795.0
2024-01-31 12:00:00,53.48,53.56,53.47,53.51,10432.0,52.2153,52.2934,52.2055,52.2446,10432.0
2024-01-31 12:05:00,53.5,53.55,53.47,53.55,8633.0,52.2348,52.2836,52.2055,52.2836,8633.0
2024-01-31 12:10:00,53.55,53.58,53.53,53.55,10195.0,52.2836,52.3129,52.2641,52.2836,10195.0
2024-01-31 12:15:00,53.55,53.59,53.54,53.58,6827.0,52.2836,52.3227,52.2739,52.3129,6827.0
2024-01-31 12:20:00,53.58,53.61,53.54,53.6,9905.0,52.3129,52.3422,52.2739,52.3325,9905.0
2024-01-31 12:25:00,53.6,53.61,53.52,53.6,8545.0,52.3325,52.3422,52.2543,52.3325,8545.0
2024-01-31 12:30:00,53.6,53.6,53.53,53.54,9737.0,52.3325,52.3325,52.2641,52.2739,9737.0
2024-01-31 12:35:00,53.54,53.54,53.46,53.48,10779.0,52.2739,52.2739,52.1958,52.2153,10779.0
2024-01-31 12:40:00,53.48,53.5,53.46,53.5,8529.0,52.2153,52.2348,52.1958,52.2348,8529.0
2024-01-31 12:45:00,53.5,53.51,53.45,53.45,7730.0,52.2348,52.2446,52.186,52.186,7730.0
2024-01-31 12:50:00,53.46,53.54,53.45,53.48,12014.0,52.1958,52.2739,52.186,52.2153,12014.0
2024-01-31 12:55:00,53.48,53.53,53.47,53.5,9196.0,52.2153,52.2641,52.2055,52.2348,9196.0
2024-01-31 13:00:00,53.5,53.51,53.44,53.5,10288.0,52.2348,52.2446,52.1762,52.2348,10288.0
2024-01-31 13:05:00,53.51,53.51,53.42,53.45,8649.0,52.2446,52.2446,52.1567,52.186,8649.0
2024-01-31 13:10:00,53.46,53.49,53.46,53.48,8083.0,52.1958,52.2251,52.1958,52.2153,8083.0
2024-01-31 13:15:00,53.49,53.49,53.4,53.41,11547.0,52.2251,52.2251,52.1372,52.1469,11547.0
2024-01-31 13:20:00,53.41,53.41,53.35,53.36,10623.0,52.1469,52.1469,52.0884,52.0981,10623.0
2024-01-31 13:25:00,53.36,53.38,53.33,53.35,8887.0,52.0981,52.1177,52.0688,52.0884,8887.0
2024-01-31 13:30:00,53.35,53.39,53.31,53.35,12511.0,52.0884,52.1274,52.0493,52.0884,12511.0
2024-01-31 13:35:00,53.35,53.35,53.29,53.3,12304.0,52.0884,52.0884,52.0298,52.0396,12304.0
2024-01-31 13:40:00,53.29,53.32,53.25,53.32,8987.0,52.0298,52.0591,51.9907,52.0591,8987.0
2024-01-31 13:45:00,53.32,53.37,53.28,53.37,8352.0,52.0591,52.1079,52.02,52.1079,8352.0
2024-01-31 13:50:00,53.38,53.41,53.35,53.36,13188.0,52.1177,52.1469,52.0884,52.0981,13188.0
2024-01-31 13:55:00,53.35,53.38,53.28,53.29,11420.0,52.0884,52.1177,52.02,52.0298,11420.0
2024-01-31 14:00:00,53.3,53.38,53.01,53.14,37392.0,52.0396,52.1177,51.7564,51.8833,37392.0
2024-01-31 14:05:00,53.13,53.21,53.09,53.11,15794.0,51.8736,51.9517,51.8345,51.854,15794.0
2024-01-31 14:10:00,53.11,53.19,53.09,53.12,11019.0,51.854,51.9322,51.8345,51.8638,11019.0
2024-01-31 14:15:00,53.12,53.13,53.04,53.05,14233.0,51.8638,51.8736,51.7857,51.7955,14233.0
2024-01-31 14:20:00,53.05,53.08,52.98,53.01,15242.0,51.7955,51.8248,51.7271,51.7564,15242.0
2024-01-31 14:25:00,53.0,53.1,53.0,53.01,13409.0,51.7466,51.8443,51.7466,51.7564,13409.0
2024-01-31 14:30:00,53.01,53.13,53.01,53.09,15928.0,51.7564,51.8736,51.7564,51.8345,15928.0
2024-01-31 14:35:00,53.09,53.25,53.03,53.24,19614.0,51.8345,51.9907,51.7759,51.981,19614.0
2024-01-31 14:40:00,53.23,53.29,53.2,53.25,19737.0,51.9712,52.0298,51.9419,51.9907,19737.0
2024-01-31 14:45:00,53.25,53.25,53.09,53.09,17488.0,51.9907,51.9907,51.8345,51.8345,17488.0
2024-01-31 14:50:00,53.1,53.1,52.89,52.99,16193.0,51.8443,51.8443,51.6392,51.7369,16193.0
2024-01-31 14:55:00,52.98,53.02,52.88,52.89,13807.0,51.7271,51.7662,51.6295,51.6392,13807.0
2024-01-31 15:00:00,52.88,52.98,52.75,52.79,27458.0,51.6295,51.7271,51.5026,51.5416,27458.0
2024-01-31 15:05:00,52.78,52.81,52.62,52.78,21792.0,51.5318,51.5611,51.3756,51.5318,21792.0
2024-01-31 15:10:00,52.78,52.86,52.77,52.84,11320.0,51.5318,51.61,51.5221,51.5904,11320.0
2024-01-31 15:15:00,52.83,52.83,52.76,52.76,16580.0,51.5807,51.5807,51.5123,51.5123,16580.0
2024-01-31 15:20:00,52.76,52.87,52.76,52.8,20853.0,51.5123,51.6197,51.5123,51.5514,20853.0
2024-01-31 15:25:00,52.8,52.86,52.76,52.76,24081.0,51.5514,51.61,51.5123,51.5123,24081.0
2024-01-31 15:30:00,52.74,52.8,52.71,52.8,29627.0,51.4928,51.5514,51.4635,51.5514,29627.0
2024-01-31 15:35:00,52.8,52.87,52.78,52.83,43928.0,51.5514,51.6197,51.5318,51.5807,43928.0
2024-01-31 15:40:00,52.83,52.95,52.81,52.91,37819.0,51.5807,51.6978,51.5611,51.6588,37819.0
2024-01-31 15:45:00,52.91,53.03,52.9,52.92,53074.0,51.6588,51.7759,51.649,51.6685,53074.0
2024-01-31 15:50:00,52.92,53.02,52.86,52.98,124439.0,51.6685,51.7662,51.61,51.7271,124439.0
2024-01-31 15:55:00,52.98,53.07,52.94,53.01,246695.0,51.7271,51.815,51.6881,51.7564,246695.0
2024-02-01 09:30:00,53.08,53.25,52.87,53.07,34918.0,51.8248,51.9907,51.6197,51.815,34918.0
2024-02-01 09:35:00,53.09,53.22,53.02,53.22,9361.0,51.8345,51.9614,51.7662,51.9614,9361.0
2024-02-01 09:40:00,53.25,53.33,53.21,53.21,7554.0,51.9907,52.0688,51.9517,51.9517,7554.0
2024-02-01 09:45:00,53.24,53.36,53.21,53.21,5637.0,51.981,52.0981,51.9517,51.9517,5637.0
2024-02-01 09:50:00,53.22,53.23,53.06,53.13,12083.0,51.9614,51.9712,51.8052,51.8736,12083.0
2024-02-01 09:55:00,53.13,53.15,53.03,53.05,9723.0,51.8736,51.8931,51.7759,51.7955,9723.0
2024-02-01 10:00:00,53.01,53.08,52.92,53.08,9004.0,51.7564,51.8248,51.6685,51.8248,9004.0
2024-02-01 10:05:00,53.08,53.16,53.07,53.14,6583.0,51.8248,51.9029,51.815,51.8833,6583.0
2024-02-01 10:10:00,53.14,53.14,53.03,53.11,10059.0,51.8833,51.8833,51.7759,51.854,10059.0
2024-02-01 10:15:00,53.12,53.13,53.08,53.11,9667.0,51.8638,51.8736,51.8248,51.854,9667.0
2024-02-01 10:20:00,53.11,53.16,53.1,53.16,20617.0,51.854,51.9029,51.8443,51.9029,20617.0
2024-02-01 10:25:00,53.16,53.29,53.14,53.29,46846.0,51.9029,52.0298,51.8833,52.0298,46846.0
2024-02-01 10:30:00,53.28,53.41,53.26,53.38,13331.0,52.02,52.1469,52.0005,52.1177,13331.0
2024-02-01 10:35:00,53.4,53.45,53.34,53.45,9585.0,52.1372,52.186,52.0786,52.186,9585.0
2024-02-01 10:40:00,53.48,53.5,53.42,53.49,5802.0,52.2153,52.2348,52.1567,52.2251,5802.0
2024-02-01 10:45:00,53.49,53.51,53.4,53.4,12453.0,52.2251,52.2446,52.1372,52.1372,12453.0
2024-02-01 10:50:00,53.38,53.38,53.28,53.3,8394.0,52.1177,52.1177,52.02,52.0396,8394.0
2024-02-01 10:55:00,53.29,53.34,53.28,53.31,7439.0,52.0298,52.0786,52.02,52.0493,7439.0
2024-02-01 11:00:00,53.31,53.31,53.21,53.29,9951.0,52.0493,52.0493,51.9517,52.0298,9951.0
2024-02-01 11:05:00,53.29,53.3,53.24,53.29,8956.0,52.0298,52.0396,51.981,52.0298,8956.0
2024-02-01 11:10:00,53.29,53.34,53.26,53.32,7522.0,52.0298,52.0786,52.0005,52.0591,7522.0
2024-02-01 11:15:00,53.33,53.44,53.33,53.39,7795.0,52.0688,52.1762,52.0688,52.1274,7795.0
2024-02-01 11:20:00,53.41,53.48,53.41,53.48,3782.0,52.1469,52.2153,52.1469,52.2153,3782.0
2024-02-01 11:25:00,53.48,53.5,53.44,53.46,9722.0,52.2153,52.2348,52.1762,52.1958,9722.0
2024-02-01 11:30:00,53.48,53.56,53.48,53.54,5761.0,52.2153,52.2934,52.2153,52.2739,5761.0
2024-02-01 11:35:00,53.55,53.62,53.53,53.62,7414.0,52.2836,52.352,52.2641,52.352,7414.0
2024-02-01 11:40:00,53.65,53.71,53.65,53.69,9419.0,52.3813,52.4399,52.3813,52.4203,9419.0
2024-02-01 11:45:00,53.7,53.76,53.67,53.7,18069.0,52.4301,52.4887,52.4008,52.4301,18069.0
2024-02-01 11:50:00,53.7,53.8,53.69,53.8,3664.0,52.4301,52.5277,52.4203,52.5277,3664.0
2024-02-01 11:55:00,53.79,53.87,53.79,53.84,8733.0,52.518,52.5961,52.518,52.5668,8733.0
2024-02-01 12:00:00,53.84,53.9,53.84,53.9,23659.0,52.5668,52.6254,52.5668,52.6254,23659.0
2024-02-01 12:05:00,53.9,53.9,53.81,53.81,13822.0,52.6254,52.6254,52.5375,52.5375,13822.0
2024-02-01 12:10:00,53.8,53.82,53.75,53.78,8994.0,52.5277,52.5473,52.4789,52.5082,8994.0
2024-02-01 12:15:00,53.78,53.8,53.76,53.77,7734.0,52.5082,52.5277,52.4887,52.4984,7734.0
2024-02-01 12:20:00,53.77,53.84,53.77,53.84,4582.0,52.4984,52.5668,52.4984,52.5668,4582.0
2024-02-01 12:25:00,53.84,53.85,53.81,53.85,9286.0,52.5668,52.5765,52.5375,52.5765,9286.0
2024-02-01 12:30:00,53.85,53.86,53.81,53.81,16949.0,52.5765,52.5863,52.5375,52.5375,16949.0
2024-02-01 12:35:00,53.82,53.82,53.75,53.8,5584.0,52.5473,52.5473,52.4789,52.5277,5584.0
2024-02-01 12:40:00,53.78,53.79,53.74,53.78,7329.0,52.5082,52.518,52.4691,52.5082,7329.0
2024-02-01 12:45:00,53.77,53.78,53.71,53.71,9459.0,52.4984,52.5082,52.4399,52.4399,9459.0
2024-02-01 12:50:00,53.73,53.84,53.72,53.83,15099.0,52.4594,52.5668,52.4496,52.557,15099.0
2024-02-01 12:55:00,53.83,53.88,53.75,53.78,25417.0,52.557,52.6058,52.4789,52.5082,25417.0
2024-02-01 13:00:00,53.78,53.92,53.75,53.87,11594.0,52.5082,52.6449,52.4789,52.5961,11594.0
2024-02-01 13:05:00,53.87,53.92,53.84,53.9,14030.0,52.5961,52.6449,52.5668,52.6254,14030.0
2024-02-01 13:10:00,53.9,54.05,53.9,54.05,8520.0,52.6254,52.7718,52.6254,52.7718,8520.0
2024-02-01 13:15:00,54.06,54.11,53.99,54.02,31367.0,52.7816,52.8304,52.7132,52.7425,31367.0
2024-02-01 13:20:00,54.01,54.06,54.0,54.05,18169.0,52.7328,52.7816,52.723,52.7718,18169.0
2024-02-01 13:25:00,54.07,54.12,54.04,54.04,8711.0,52.7913,52.8402,52.7621,52.7621,8711.0
2024-02-01 13:30:00,54.04,54.23,54.04,54.2,30873.0,52.7621,52.9476,52.7621,52.9183,30873.0
2024-02-01 13:35:00,54.21,54.26,54.2,54.24,12126.0,52.928,52.9768,52.9183,52.9573,12126.0
2024-02-01 13:40:00,54.24,54.25,54.15,54.15,9814.0,52.9573,52.9671,52.8694,52.8694,9814.0
2024-02-01 13:45:00,54.16,54.3,54.14,54.3,44633.0,52.8792,53.0159,52.8597,53.0159,44633.0
2024-02-01 13:50:00,54.3,54.31,54.26,54.26,8660.0,53.0159,53.0257,52.9768,52.9768,8660.0
2024-02-01 13:55:00,54.26,54.27,54.2,54.23,10662.0,52.9768,52.9866,52.9183,52.9476,10662.0
2024-02-01 14:00:00,54.23,54.23,54.14,54.15,10300.0,52.9476,52.9476,52.8597,52.8694,10300.0
2024-02-01 14:05:00,54.15,54.2,54.11,54.12,61514.0,52.8694,52.9183,52.8304,52.8402,61514.0
2024-02-01 14:10:00,54.13,54.24,54.12,54.23,30324.0,52.8499,52.9573,52.8402,52.9476,30324.0
2024-02-01 14:15:00,54.23,54.44,54.23,54.44,21811.0,52.9476,53.1526,52.9476,53.1526,21811.0
2024-02-01 14:20:00,54.44,54.49,54.43,54.48,8787.0,53.1526,53.2014,53.1428,53.1916,8787.0
2024-02-01 14:25:00,54.49,54.54,54.41,54.42,22319.0,53.2014,53.2502,53.1233,53.1331,22319.0
2024-02-01 14:30:00,54.42,54.51,54.41,54.45,40538.0,53.1331,53.2209,53.1233,53.1624,40538.0
2024-02-01 14:35:00,54.45,54.6,54.45,54.6,15969.0,53.1624,53.3088,53.1624,53.3088,15969.0
2024-02-01 14:40:00,54.59,54.61,54.53,54.53,37266.0,53.299,53.3186,53.2405,53.2405,37266.0
2024-02-01 14:45:00,54.52,54.58,54.5,54.54,18591.0,53.2307,53.2893,53.2112,53.2502,18591.0
2024-02-01 14:50:00,54.54,54.57,54.51,54.52,16287.0,53.2502,53.2795,53.2209,53.2307,16287.0
2024-02-01 14:55:00,54.51,54.53,54.43,54.44,14877.0,53.2209,53.2405,53.1428,53.1526,14877.0
2024-02-01 15:00:00,54.45,54.46,54.27,54.28,26348.0,53.1624,53.1721,52.9866,52.9964,26348.0
2024-02-01 15:05:00,54.28,54.31,54.23,54.23,14549.0,52.9964,53.0257,52.9476,52.9476,14549.0
2024-02-01 15:10:00,54.25,54.26,54.16,54.26,14365.0,52.9671,52.9768,52.8792,52.9768,14365.0
2024-02-01 15:15:00,54.27,54.28,54.22,54.23,23507.0,52.9866,52.9964,52.9378,52.9476,23507.0
2024-02-01 15:20:00,54.23,54.23,54.16,54.19,13975.0,52.9476,52.9476,52.8792,52.9085,13975.0
2024-02-01 15:25:00,54.18,54.24,54.18,54.23,31711.0,52.8987,52.9573,52.8987,52.9476,31711.0
2024-02-01 15:30:00,54.23,54.26,54.12,54.13,31046.0,52.9476,52.9768,52.8402,52.8499,31046.0
2024-02-01 15:35:00,54.13,54.21,54.12,54.2,28121.0,52.8499,52.928,52.8402,52.9183,28121.0
2024-02-01 15:40:00,54.2,54.22,54.16,54.2,33269.0,52.9183,52.9378,52.8792,52.9183,33269.0
2024-02-01 15:45:00,54.2,54.23,54.13,54.16,37528.0,52.9183,52.9476,52.8499,52.8792,37528.0
2024-02-01 15:50:00,54.16,54.27,54.16,54.26,53483.0,52.8792,52.9866,52.8792,52.9768,53483.0
2024-02-01 15:55:00,54.26,54.29,54.19,54.26,233238.0,52.9768,53.0061,52.9085,52.9768,233238.0
2024-02-02 09:30:00,53.93,54.32,53.93,54.07,21414.0,52.6547,53.0354,52.6547,52.7913,21414.0
2024-02-02 09:35:00,54.09,54.09,53.84,54.0,4042.0,52.8109,52.8109,52.5668,52.723,4042.0
2024-02-02 09:40:00,54.0,54.06,53.7,53.76,6400.0,52.723,52.7816,52.4301,52.4887,6400.0
2024-02-02 09:45:00,53.79,54.09,53.79,54.09,11320.0,52.518,52.8109,52.518,52.8109,11320.0
2024-02-02 09:50:00,54.09,54.17,53.98,54.17,8194.0,52.8109,52.889,52.7035,52.889,8194.0
2024-02-02 09:55:00,54.15,54.28,54.09,54.28,10272.0,52.8694,52.9964,52.8109,52.9964,10272.0
2024-02-02 10:00:00,54.27,54.33,54.19,54.27,13957.0,52.9866,53.0452,52.9085,52.9866,13957.0
2024-02-02 10:05:00,54.24,54.32,54.23,54.32,11604.0,52.9573,53.0354,52.9476,53.0354,11604.0
2024-02-02 10:10:00,54.31,54.31,54.2,54.3,8873.0,53.0257,53.0257,52.9183,53.0159,8873.0
2024-02-02 10:15:00,54.3,54.38,54.3,54.32,8140.0,53.0159,53.094,53.0159,53.0354,8140.0
2024-02-02 10:20:00,54.32,54.41,54.26,54.41,5953.0,53.0354,53.1233,52.9768,53.1233,5953.0
2024-02-02 10:25:00,54.4,54.51,54.4,54.51,11672.0,53.1135,53.2209,53.1135,53.2209,11672.0
2024-02-02 10:30:00,54.52,54.6,54.39,54.4,11840.0,53.2307,53.3088,53.1038,53.1135,11840.0
2024-02-02 10:35:00,54.44,54.47,54.34,54.43,6250.0,53.1526,53.1819,53.055,53.1428,6250.0
2024-02-02 10:40:00,54.43,54.5,54.35,54.5,6492.0,53.1428,53.2112,53.0647,53.2112,6492.0
2024-02-02 10:45:00,54.5,54.57,54.48,54.57,7196.0,53.2112,53.2795,53.1916,53.2795,7196.0
2024-02-02 10:50:00,54.55,54.72,54.54,54.7,19685.0,53.26,53.426,53.2502,53.4064,19685.0
2024-02-02 10:55:00,54.73,54.82,54.67,54.82,38852.0,53.4357,53.5236,53.3772,53.5236,38852.0
2024-02-02 11:00:00,54.79,54.86,54.64,54.67,82518.0,53.4943,53.5627,53.3479,53.3772,82518.0
2024-02-02 11:05:00,54.66,54.73,54.61,54.63,13370.0,53.3674,53.4357,53.3186,53.3381,13370.0
2024-02-02 11:10:00,54.64,54.69,54.54,54.68,23344.0,53.3479,53.3967,53.2502,53.3869,23344.0
2024-02-02 11:15:00,54.69,54.75,54.67,54.7,58780.0,53.3967,53.4553,53.3772,53.4064,58780.0
2024-02-02 11:20:00,54.68,54.86,54.61,54.86,45221.0,53.3869,53.5627,53.3186,53.5627,45221.0
2024-02-02 11:25:00,54.85,55.0,54.83,54.98,27729.0,53.5529,53.6993,53.5334,53.6798,27729.0
2024-02-02 11:30:00,54.98,55.02,54.96,55.0,47373.0,53.6798,53.7189,53.6603,53.6993,47373.0
2024-02-02 11:35:00,55.0,55.01,54.91,55.0,12132.0,53.6993,53.7091,53.6115,53.6993,12132.0
2024-02-02 11:40:00,55.0,55.0,54.85,54.88,8354.0,53.6993,53.6993,53.5529,53.5822,8354.0
2024-02-02 11:45:00,54.86,54.96,54.82,54.94,22144.0,53.5627,53.6603,53.5236,53.6408,22144.0
2024-02-02 11:50:00,54.95,54.97,54.9,54.9,5667.0,53.6505,53.6701,53.6017,53.6017,5667.0
2024-02-02 11:55:00,54.89,54.9,54.84,54.9,7173.0,53.5919,53.6017,53.5431,53.6017,7173.0
2024-02-02 12:00:00,54.9,54.93,54.79,54.83,11492.0,53.6017,53.631,53.4943,53.5334,11492.0
2024-02-02 12:05:00,54.83,54.91,54.82,54.83,4983.0,53.5334,53.6115,53.5236,53.5334,4983.0
2024-02-02 12:10:00,54.81,54.9,54.79,54.8,7801.0,53.5138,53.6017,53.4943,53.5041,7801.0
2024-02-02 12:15:00,54.8,54.82,54.75,54.81,5444.0,53.5041,53.5236,53.4553,53.5138,5444.0
2024-02-02 12:20:00,54.8,54.82,54.73,54.75,8178.0,53.5041,53.5236,53.4357,53.4553,8178.0
2024-02-02 12:25:00,54.73,54.77,54.7,54.76,11490.0,53.4357,53.4748,53.4064,53.465,11490.0
2024-02-02 12:30:00,54.74,54.76,54.65,54.71,6208.0,53.4455,53.465,53.3576,53.4162,6208.0
2024-02-02 12:35:00,54.71,54.79,54.71,54.76,6052.0,53.4162,53.4943,53.4162,53.465,6052.0
2024-02-02 12:40:00,54.77,54.77,54.55,54.56,11887.0,53.4748,53.4748,53.26,53.2698,11887.0
2024-02-02 12:45:00,54.55,54.7,54.53,54.7,13385.0,53.26,53.4064,53.2405,53.4064,13385.0
2024-02-02 12:50:00,54.7,54.71,54.62,54.71,5145.0,53.4064,53.4162,53.3283,53.4162,5145.0
2024-02-02 12:55:00,54.71,54.75,54.69,54.75,4326.0,53.4162,53.4553,53.3967,53.4553,4326.0
2024-02-02 13:00:00,54.75,54.76,54.72,54.75,4897.0,53.4553,53.465,53.426,53.4553,4897.0
2024-02-02 13:05:00,54.76,54.78,54.67,54.68,7152.0,53.465,53.4846,53.3772,53.3869,7152.0
2024-02-02 13:10:00,54.7,54.76,54.69,54.76,8189.0,53.4064,53.465,53.3967,53.465,8189.0
2024-02-02 13:15:00,54.76,54.81,54.74,54.75,8445.0,53.465,53.5138,53.4455,53.4553,8445.0
2024-02-02 13:20:00,54.77,54.79,54.72,54.78,31171.0,53.4748,53.4943,53.426,53.4846,31171.0
2024-02-02 13:25:00,54.76,54.78,54.66,54.73,13209.0,53.465,53.4846,53.3674,53.4357,13209.0
2024-02-02 13:30:00,54.73,54.79,54.73,54.76,7523.0,53.4357,53.4943,53.4357,53.465,7523.0
2024-02-02 13:35:00,54.78,54.8,54.69,54.75,7701.0,53.4846,53.5041,53.3967,53.4553,7701.0
2024-02-02 13:40:00,54.76,54.77,54.71,54.76,16838.0,53.465,53.4748,53.4162,53.465,16838.0
2024-02-02 13:45:00,54.76,54.8,54.72,54.75,6349.0,53.465,53.5041,53.426,53.4553,6349.0
2024-02-02 13:50:00,54.75,54.8,54.71,54.78,18831.0,53.4553,53.5041,53.4162,53.4846,18831.0
2024-02-02 13:55:00,54.78,54.89,54.77,54.87,6982.0,53.4846,53.5919,53.4748,53.5724,6982.0
2024-02-02 14:00:00,54.88,54.97,54.88,54.97,7037.0,53.5822,53.6701,53.5822,53.6701,7037.0
2024-02-02 14:05:00,54.95,55.02,54.95,54.99,38618.0,53.6505,53.7189,53.6505,53.6896,38618.0
2024-02-02 14:10:00,54.99,55.07,54.99,55.04,29291.0,53.6896,53.7677,53.6896,53.7384,29291.0
2024-02-02 14:15:00,55.04,55.04,55.0,55.0,8517.0,53.7384,53.7384,53.6993,53.6993,8517.0
2024-02-02 14:20:00,55.0,55.04,54.96,55.04,19674.0,53.6993,53.7384,53.6603,53.7384,19674.0
2024-02-02 14:25:00,55.05,55.07,55.01,55.02,8493.0,53.7482,53.7677,53.7091,53.7189,8493.0
2024-02-02 14:30:00,55.06,55.1,55.04,55.1,5284.0,53.7579,53.797,53.7384,53.797,5284.0
2024-02-02 14:35:00,55.1,55.12,55.08,55.11,24728.0,53.797,53.8165,53.7775,53.8067,24728.0
2024-02-02 14:40:00,55.12,55.17,55.05,55.05,16408.0,53.8165,53.8653,53.7482,53.7482,16408.0
2024-02-02 14:45:00,55.05,55.08,54.98,55.07,42662.0,53.7482,53.7775,53.6798,53.7677,42662.0
2024-02-02 14:50:00,55.07,55.08,54.97,55.04,22163.0,53.7677,53.7775,53.6701,53.7384,22163.0
2024-02-02 14:55:00,55.05,55.11,55.05,55.07,46679.0,53.7482,53.8067,53.7482,53.7677,46679.0
2024-02-02 15:00:00,55.07,55.1,55.04,55.1,9685.0,53.7677,53.797,53.7384,53.797,9685.0
2024-02-02 15:05:00,55.1,55.21,55.08,55.2,61723.0,53.797,53.9044,53.7775,53.8946,61723.0
2024-02-02 15:10:00,55.21,55.28,55.2,55.26,22527.0,53.9044,53.9727,53.8946,53.9532,22527.0
2024-02-02 15:15:00,55.26,55.33,55.2,55.21,14423.0,53.9532,54.0215,53.8946,53.9044,14423.0
2024-02-02 15:20:00,55.21,55.36,55.21,55.27,33754.0,53.9044,54.0508,53.9044,53.963,33754.0
2024-02-02 15:25:00,55.27,55.29,55.21,55.27,27104.0,53.963,53.9825,53.9044,53.963,27104.0
2024-02-02 15:30:00,55.26,55.28,55.04,55.04,33350.0,53.9532,53.9727,53.7384,53.7384,33350.0
2024-02-02 15:35:00,55.05,55.14,55.01,55.09,28410.0,53.7482,53.836,53.7091,53.7872,28410.0
2024-02-02 15:40:00,55.09,55.1,54.98,55.0,40108.0,53.7872,53.797,53.6798,53.6993,40108.0
2024-02-02 15:45:00,55.0,55.0,54.92,54.98,45488.0,53.6993,53.6993,53.6212,53.6798,45488.0
2024-02-02 15:50:00,54.97,54.99,54.85,54.94,60198.0,53.6701,53.6896,53.5529,53.6408,60198.0
2024-02-02 15:55:00,54.94,54.95,54.72,54.73,270800.0,53.6408,53.6505,53.426,53.4357,270800.0
2024-02-05 09:30:00,54.28,54.48,53.97,53.98,46919.0,52.9964,53.1916,52.6937,52.7035,46919.0
2024-02-05 09:35:00,53.92,54.13,53.8,54.13,13187.0,52.6449,52.8499,52.5277,52.8499,13187.0
2024-02-05 09:40:00,54.09,54.09,53.83,53.83,7306.0,52.8109,52.8109,52.557,52.557,7306.0
2024-02-05 09:45:00,53.77,53.98,53.73,53.88,8283.0,52.4984,52.7035,52.4594,52.6058,8283.0
2024-02-05 09:50:00,53.85,53.86,53.56,53.57,10880.0,52.5765,52.5863,52.2934,52.3032,10880.0
2024-02-05 09:55:00,53.59,53.74,53.54,53.67,14741.0,52.3227,52.4691,52.2739,52.4008,14741.0
2024-02-05 10:00:00,53.66,53.73,53.47,53.58,40086.0,52.391,52.4594,52.2055,52.3129,40086.0
2024-02-05 10:05:00,53.59,53.61,53.44,53.48,17679.0,52.3227,52.3422,52.1762,52.2153,17679.0
2024-02-05 10:10:00,53.48,53.64,53.44,53.62,22817.0,52.2153,52.3715,52.1762,52.352,22817.0
2024-02-05 10:15:00,53.6,53.68,53.57,53.68,22679.0,52.3325,52.4106,52.3032,52.4106,22679.0
2024-02-05 10:20:00,53.69,53.8,53.57,53.61,27610.0,52.4203,52.5277,52.3032,52.3422,27610.0
2024-02-05 10:25:00,53.62,53.82,53.58,53.78,14503.0,52.352,52.5473,52.3129,52.5082,14503.0
2024-02-05 10:30:00,53.78,53.86,53.75,53.76,16517.0,52.5082,52.5863,52.4789,52.4887,16517.0
2024-02-05 10:35:00,53.76,53.85,53.73,53.76,15980.0,52.4887,52.5765,52.4594,52.4887,15980.0
2024-02-05 10:40:00,53.77,53.77,53.58,53.61,15113.0,52.4984,52.4984,52.3129,52.3422,15113.0
2024-02-05 10:45:00,53.61,53.62,53.49,53.54,14866.0,52.3422,52.352,52.2251,52.2739,14866.0
2024-02-05 10:50:00,53.54,53.66,53.52,53.62,16613.0,52.2739,52.391,52.2543,52.352,16613.0
2024-02-05 10:55:00,53.6,53.63,53.56,53.61,7649.0,52.3325,52.3617,52.2934,52.3422,7649.0
2024-02-05 11:00:00,53.62,53.64,53.53,53.56,11333.0,52.352,52.3715,52.2641,52.2934,11333.0
2024-02-05 11:05:00,53.56,53.6,53.54,53.55,11701.0,52.2934,52.3325,52.2739,52.2836,11701.0
2024-02-05 11:10:00,53.56,53.58,53.48,53.56,13088.0,52.2934,52.3129,52.2153,52.2934,13088.0
2024-02-05 11:15:00,53.55,53.61,53.52,53.6,14596.0,52.2836,52.3422,52.2543,52.3325,14596.0
2024-02-05 11:20:00,53.59,53.66,53.58,53.61,8058.0,52.3227,52.391,52.3129,52.3422,8058.0
2024-02-05 11:25:00,53.6,53.65,53.58,53.6,5093.0,52.3325,52.3813,52.3129,52.3325,5093.0
2024-02-05 11:30:00,53.6,53.63,53.58,53.63,9860.0,52.3325,52.3617,52.3129,52.3617,9860.0
2024-02-05 11:35:00,53.62,53.72,53.62,53.65,16199.0,52.352,52.4496,52.352,52.3813,16199.0
2024-02-05 11:40:00,53.64,53.65,53.51,53.54,12760.0,52.3715,52.3813,52.2446,52.2739,12760.0
2024-02-05 11:45:00,53.53,53.62,53.53,53.6,7291.0,52.2641,52.352,52.2641,52.3325,7291.0
2024-02-05 11:50:00,53.6,53.62,53.57,53.62,13569.0,52.3325,52.352,52.3032,52.352,13569.0
2024-02-05 11:55:00,53.62,53.64,53.59,53.62,8332.0,52.352,52.3715,52.3227,52.352,8332.0
2024-02-05 12:00:00,53.62,53.67,53.59,53.6,9792.0,52.352,52.4008,52.3227,52.3325,9792.0
2024-02-05 12:05:00,53.6,53.68,53.6,53.67,6664.0,52.3325,52.4106,52.3325,52.4008,6664.0
2024-02-05 12:10:00,53.67,53.7,53.63,53.68,21216.0,52.4008,52.4301,52.3617,52.4106,21216.0
2024-02-05 12:15:00,53.69,53.69,53.6,53.61,6308.0,52.4203,52.4203,52.3325,52.3422,6308.0
2024-02-05 12:20:00,53.6,53.65,53.6,53.65,13395.0,52.3325,52.3813,52.3325,52.3813,13395.0
2024-02-05 12:25:00,53.65,53.66,53.59,53.6,11778.0,52.3813,52.391,52.3227,52.3325,11778.0
2024-02-05 12:30:00,53.6,53.74,53.6,53.74,23553.0,52.3325,52.4691,52.3325,52.4691,23553.0
2024-02-05 12:35:00,53.74,53.89,53.71,53.89,20597.0,52.4691,52.6156,52.4399,52.6156,20597.0
2024-02-05 12:40:00,53.92,53.93,53.87,53.92,28922.0,52.6449,52.6547,52.5961,52.6449,28922.0
2024-02-05 12:45:00,53.91,53.96,53.89,53.95,23807.0,52.6351,52.6839,52.6156,52.6742,23807.0
2024-02-05 12:50:00,53.95,53.96,53.82,53.91,40147.0,52.6742,52.6839,52.5473,52.6351,40147.0
2024-02-05 12:55:00,53.9,53.96,53.9,53.95,6212.0,52.6254,52.6839,52.6254,52.6742,6212.0
2024-02-05 13:00:00,53.95,53.98,53.92,53.97,14643.0,52.6742,52.7035,52.6449,52.6937,14643.0
2024-02-05 13:05:00,53.97,53.97,53.92,53.96,10676.0,52.6937,52.6937,52.6449,52.6839,10676.0
2024-02-05 13:10:00,53.95,53.97,53.93,53.95,10895.0,52.6742,52.6937,52.6547,52.6742,10895.0
2024-02-05 13:15:00,53.95,53.95,53.87,53.89,25295.0,52.6742,52.6742,52.5961,52.6156,25295.0
2024-02-05 13:20:00,53.89,53.91,53.81,53.84,13707.0,52.6156,52.6351,52.5375,52.5668,13707.0
2024-02-05 13:25:00,53.84,53.96,53.83,53.95,36195.0,52.5668,52.6839,52.557,52.6742,36195.0
2024-02-05 13:30:00,53.96,54.0,53.65,53.66,68054.0,52.6839,52.723,52.3813,52.391,68054.0
2024-02-05 13:35:00,53.65,53.73,53.59,53.72,48224.0,52.3813,52.4594,52.3227,52.4496,48224.0
2024-02-05 13:40:00,53.72,53.75,53.68,53.72,15936.0,52.4496,52.4789,52.4106,52.4496,15936.0
2024-02-05 13:45:00,53.72,53.82,53.72,53.76,23997.0,52.4496,52.5473,52.4496,52.4887,23997.0
2024-02-05 13:50:00,53.76,53.78,53.69,53.69,16392.0,52.4887,52.5082,52.4203,52.4203,16392.0
2024-02-05 13:55:00,53.7,53.86,53.67,53.85,42231.0,52.4301,52.5863,52.4008,52.5765,42231.0
2024-02-05 14:00:00,53.85,53.97,53.8,53.85,47870.0,52.5765,52.6937,52.5277,52.5765,47870.0
2024-02-05 14:05:00,53.85,53.86,53.63,53.63,10768.0,52.5765,52.5863,52.3617,52.3617,10768.0
2024-02-05 14:10:00,53.63,53.69,53.6,53.69,12548.0,52.3617,52.4203,52.3325,52.4203,12548.0
2024-02-05 14:15:00,53.69,53.8,53.69,53.77,14049.0,52.4203,52.5277,52.4203,52.4984,14049.0
2024-02-05 14:20:00,53.77,53.94,53.75,53.9,63633.0,52.4984,52.6644,52.4789,52.6254,63633.0
2024-02-05 14:25:00,53.9,53.93,53.79,53.79,70368.0,52.6254,52.6547,52.518,52.518,70368.0
2024-02-05 14:30:00,53.78,53.89,53.74,53.85,15128.0,52.5082,52.6156,52.4691,52.5765,15128.0
2024-02-05 14:35:00,53.85,53.93,53.82,53.93,49763.0,52.5765,52.6547,52.5473,52.6547,49763.0
2024-02-05 14:40:00,53.91,54.01,53.9,53.96,18280.0,52.6351,52.7328,52.6254,52.6839,18280.0
2024-02-05 14:45:00,53.97,54.01,53.95,53.98,9852.0,52.6937,52.7328,52.6742,52.7035,9852.0
2024-02-05 14:50:00,53.96,54.0,53.94,54.0,9416.0,52.6839,52.723,52.6644,52.723,9416.0
2024-02-05 14:55:00,53.99,54.03,53.94,54.02,12775.0,52.7132,52.7523,52.6644,52.7425,12775.0
2024-02-05 15:00:00,54.02,54.04,53.98,54.01,15858.0,52.7425,52.7621,52.7035,52.7328,15858.0
2024-02-05 15:05:00,54.0,54.06,53.96,54.01,37226.0,52.723,52.7816,52.6839,52.7328,37226.0
2024-02-05 15:10:00,54.0,54.03,53.92,53.97,15156.0,52.723,52.7523,52.6449,52.6937,15156.0
2024-02-05 15:15:00,53.96,54.07,53.95,54.07,14401.0,52.6839,52.7913,52.6742,52.7913,14401.0
2024-02-05 15:20:00,54.07,54.19,54.07,54.16,20712.0,52.7913,52.9085,52.7913,52.8792,20712.0
2024-02-05 15:25:00,54.16,54.19,54.11,54.15,70553.0,52.8792,52.9085,52.8304,52.8694,70553.0
2024-02-05 15:30:00,54.16,54.21,54.13,54.19,17304.0,52.8792,52.928,52.8499,52.9085,17304.0
2024-02-05 15:35:00,54.19,54.2,54.13,54.16,34431.0,52.9085,52.9183,52.8499,52.8792,34431.0
2024-02-05 15:40:00,54.16,54.18,54.02,54.02,46161.0,52.8792,52.8987,52.7425,52.7425,46161.0
2024-02-05 15:45:00,54.02,54.02,53.89,53.89,47661.0,52.7425,52.7425,52.6156,52.6156,47661.0
2024-02-05 15:50:00,53.87,53.96,53.77,53.8,89110.0,52.5961,52.6839,52.4984,52.5277,89110.0
2024-02-05 15:55:00,53.79,53.82,53.68,53.69,188447.0,52.518,52.5473,52.4106,52.4203,188447.0
2024-02-06 09:30:00,53.68,53.94,53.42,53.73,29035.0,52.4106,52.6644,52.1567,52.4594,29035.0
2024-02-06 09:35:00,53.65,53.72,53.56,53.58,1804.0,52.3813,52.4496,52.2934,52.3129,1804.0
2024-02-06 09:40:00,53.57,53.68,53.46,53.47,2290.0,52.3032,52.4106,52.1958,52.2055,2290.0
2024-02-06 09:45:00,53.46,53.46,53.2,53.31,12662.0,52.1958,52.1958,51.9419,52.0493,12662.0
2024-02-06 09:50:00,53.23,53.29,53.13,53.21,19186.0,51.9712,52.0298,51.8736,51.9517,19186.0
2024-02-06 09:55:00,53.26,53.35,53.24,53.3,4989.0,52.0005,52.0884,51.981,52.0396,4989.0
2024-02-06 10:00:00,53.31,53.37,53.29,53.34,7575.0,52.0493,52.1079,52.0298,52.0786,7575.0
2024-02-06 10:05:00,53.34,53.44,53.24,53.44,15639.0,52.0786,52.1762,51.981,52.1762,15639.0
2024-02-06 10:10:00,53.45,53.55,53.41,53.55,14320.0,52.186,52.2836,52.1469,52.2836,14320.0
2024-02-06 10:15:00,53.55,53.62,53.49,53.6,13281.0,52.2836,52.352,52.2251,52.3325,13281.0
2024-02-06 10:20:00,53.61,53.66,53.58,53.64,10084.0,52.3422,52.391,52.3129,52.3715,10084.0
2024-02-06 10:25:00,53.64,53.66,53.6,53.61,10888.0,52.3715,52.391,52.3325,52.3422,10888.0
2024-02-06 10:30:00,53.63,53.68,53.6,53.64,14353.0,52.3617,52.4106,52.3325,52.3715,14353.0
2024-02-06 10:35:00,53.67,53.72,53.65,53.65,14339.0,52.4008,52.4496,52.3813,52.3813,14339.0
2024-02-06 10:40:00,53.64,53.75,53.63,53.75,12856.0,52.3715,52.4789,52.3617,52.4789,12856.0
2024-02-06 10:45:00,53.76,53.78,53.71,53.72,12382.0,52.4887,52.5082,52.4399,52.4496,12382.0
2024-02-06 10:50:00,53.71,53.75,53.66,53.75,11452.0,52.4399,52.4789,52.391,52.4789,11452.0
2024-02-06 10:55:00,53.76,53.77,53.74,53.75,11309.0,52.4887,52.4984,52.4691,52.4789,11309.0
2024-02-06 11:00:00,53.73,53.73,53.63,53.67,13008.0,52.4594,52.4594,52.3617,52.4008,13008.0
2024-02-06 11:05:00,53.67,53.67,53.58,53.58,8807.0,52.4008,52.4008,52.3129,52.3129,8807.0
2024-02-06 11:10:00,53.59,53.65,53.56,53.64,11334.0,52.3227,52.3813,52.2934,52.3715,11334.0
2024-02-06 11:15:00,53.64,53.66,53.57,53.6,9058.0,52.3715,52.391,52.3032,52.3325,9058.0
2024-02-06 11:20:00,53.62,53.65,53.56,53.56,13895.0,52.352,52.3813,52.2934,52.2934,13895.0
2024-02-06 11:25:00,53.59,53.59,53.45,53.46,9022.0,52.3227,52.3227,52.186,52.1958,9022.0
2024-02-06 11:30:00,53.46,53.59,53.45,53.53,12703.0,52.1958,52.3227,52.186,52.2641,12703.0
2024-02-06 11:35:00,53.52,53.52,53.45,53.5,3765.0,52.2543,52.2543,52.186,52.2348,3765.0
2024-02-06 11:40:00,53.51,53.52,53.42,53.46,18787.0,52.2446,52.2543,52.1567,52.1958,18787.0
2024-02-06 11:45:00,53.45,53.47,53.43,53.44,4444.0,52.186,52.2055,52.1665,52.1762,4444.0
2024-02-06 11:50:00,53.44,53.46,53.35,53.45,12809.0,52.1762,52.1958,52.0884,52.186,12809.0
2024-02-06 11:55:00,53.44,53.47,53.43,53.46,14089.0,52.1762,52.2055,52.1665,52.1958,14089.0
2024-02-06 12:00:00,53.47,53.5,53.46,53.47,12153.0,52.2055,52.2348,52.1958,52.2055,12153.0
2024-02-06 12:05:00,53.47,53.54,53.42,53.48,21510.0,52.2055,52.2739,52.1567,52.2153,21510.0
2024-02-06 12:10:00,53.49,53.5,53.43,53.44,22115.0,52.2251,52.2348,52.1665,52.1762,22115.0
2024-02-06 12:15:00,53.43,53.49,53.38,53.48,9283.0,52.1665,52.2251,52.1177,52.2153,9283.0
2024-02-06 12:20:00,53.49,53.51,53.4,53.4,11262.0,52.2251,52.2446,52.1372,52.1372,11262.0
2024-02-06 12:25:00,53.38,53.4,53.33,53.34,22020.0,52.1177,52.1372,52.0688,52.0786,22020.0
2024-02-06 12:30:00,53.34,53.35,53.24,53.32,32005.0,52.0786,52.0884,51.981,52.0591,32005.0
2024-02-06 12:35:00,53.32,53.43,53.27,53.42,46746.0,52.0591,52.1665,52.0103,52.1567,46746.0
2024-02-06 12:40:00,53.41,53.5,53.41,53.48,4871.0,52.1469,52.2348,52.1469,52.2153,4871.0
2024-02-06 12:45:00,53.48,53.49,53.45,53.46,11991.0,52.2153,52.2251,52.186,52.1958,11991.0
2024-02-06 12:50:00,53.45,53.5,53.44,53.49,8447.0,52.186,52.2348,52.1762,52.2251,8447.0
2024-02-06 12:55:00,53.5,53.53,53.46,53.46,6683.0,52.2348,52.2641,52.1958,52.1958,6683.0
2024-02-06 13:00:00,53.47,53.54,53.47,53.48,6467.0,52.2055,52.2739,52.2055,52.2153,6467.0
2024-02-06 13:05:00,53.49,53.53,53.47,53.51,8787.0,52.2251,52.2641,52.2055,52.2446,8787.0
2024-02-06 13:10:00,53.51,53.52,53.43,53.44,9184.0,52.2446,52.2543,52.1665,52.1762,9184.0
2024-02-06 13:15:00,53.44,53.5,53.43,53.45,9577.0,52.1762,52.2348,52.1665,52.186,9577.0
2024-02-06 13:20:00,53.44,53.46,53.4,53.46,8067.0,52.1762,52.1958,52.1372,52.1958,8067.0
2024-02-06 13:25:00,53.46,53.5,53.45,53.5,6474.0,52.1958,52.2348,52.186,52.2348,6474.0
2024-02-06 13:30:00,53.53,53.58,53.53,53.58,11431.0,52.2641,52.3129,52.2641,52.3129,11431.0
2024-02-06 13:35:00,53.57,53.58,53.54,53.55,4559.0,52.3032,52.3129,52.2739,52.2836,4559.0
2024-02-06 13:40:00,53.54,53.55,53.47,53.47,10161.0,52.2739,52.2836,52.2055,52.2055,10161.0
2024-02-06 13:45:00,53.47,53.47,53.42,53.42,8780.0,52.2055,52.2055,52.1567,52.1567,8780.0
2024-02-06 13:50:00,53.43,53.51,53.41,53.41,9737.0,52.1665,52.2446,52.1469,52.1469,9737.0
2024-02-06 13:55:00,53.42,53.43,53.36,53.43,6483.0,52.1567,52.1665,52.0981,52.1665,6483.0
2024-02-06 14:00:00,53.43,53.48,53.38,53.45,26193.0,52.1665,52.2153,52.1177,52.186,26193.0
2024-02-06 14:05:00,53.44,53.47,53.36,53.43,59561.0,52.1762,52.2055,52.0981,52.1665,59561.0
2024-02-06 14:10:00,53.43,53.45,53.2,53.23,34523.0,52.1665,52.186,51.9419,51.9712,34523.0
2024-02-06 14:15:00,53.24,53.28,53.17,53.28,30174.0,51.981,52.02,51.9126,52.02,30174.0
2024-02-06 14:20:00,53.28,53.36,53.27,53.33,50818.0,52.02,52.0981,52.0103,52.0688,50818.0
2024-02-06 14:25:00,53.32,53.39,53.3,53.39,10493.0,52.0591,52.1274,52.0396,52.1274,10493.0
2024-02-06 14:30:00,53.4,53.45,53.4,53.45,5969.0,52.1372,52.186,52.1372,52.186,5969.0
2024-02-06 14:35:00,53.46,53.51,53.42,53.43,10768.0,52.1958,52.2446,52.1567,52.1665,10768.0
2024-02-06 14:40:00,53.43,53.49,53.42,53.48,8540.0,52.1665,52.2251,52.1567,52.2153,8540.0
2024-02-06 14:45:00,53.48,53.53,53.48,53.53,26702.0,52.2153,52.2641,52.2153,52.2641,26702.0
2024-02-06 14:50:00,53.52,53.55,53.5,53.55,7202.0,52.2543,52.2836,52.2348,52.2836,7202.0
2024-02-06 14:55:00,53.55,53.61,53.54,53.59,18284.0,52.2836,52.3422,52.2739,52.3227,18284.0
2024-02-06 15:00:00,53.59,53.64,53.58,53.62,10393.0,52.3227,52.3715,52.3129,52.352,10393.0
2024-02-06 15:05:00,53.62,53.73,53.62,53.67,22184.0,52.352,52.4594,52.352,52.4008,22184.0
2024-02-06 15:10:00,53.68,53.71,53.67,53.69,14598.0,52.4106,52.4399,52.4008,52.4203,14598.0
2024-02-06 15:15:00,53.69,53.69,53.62,53.65,18909.0,52.4203,52.4203,52.352,52.3813,18909.0
2024-02-06 15:20:00,53.64,53.66,53.59,53.63,13183.0,52.3715,52.391,52.3227,52.3617,13183.0
2024-02-06 15:25:00,53.64,53.66,53.62,53.66,9797.0,52.3715,52.391,52.352,52.391,9797.0
2024-02-06 15:30:00,53.66,53.67,53.46,53.48,30383.0,52.391,52.4008,52.1958,52.2153,30383.0
2024-02-06 15:35:00,53.48,53.5,53.45,53.49,24417.0,52.2153,52.2348,52.186,52.2251,24417.0
2024-02-06 15:40:00,53.5,53.6,53.5,53.57,30720.0,52.2348,52.3325,52.2348,52.3032,30720.0
2024-02-06 15:45:00,53.57,53.61,53.52,53.54,45296.0,52.3032,52.3422,52.2543,52.2739,45296.0
2024-02-06 15:50:00,53.54,53.57,53.39,53.41,62142.0,52.2739,52.3032,52.1274,52.1469,62142.0
2024-02-06 15:55:00,53.41,53.55,53.38,53.53,188502.0,52.1469,52.2836,52.1177,52.2641,188502.0
2024-02-07 09:30:00,53.64,53.84,53.64,53.7,8312.0,52.3715,52.5668,52.3715,52.4301,8312.0
2024-02-07 09:35:00,53.69,53.76,53.67,53.69,3648.0,52.4203,52.4887,52.4008,52.4203,3648.0
2024-02-07 09:40:00,53.69,53.7,53.54,53.58,5783.0,52.4203,52.4301,52.2739,52.3129,5783.0
2024-02-07 09:45:00,53.55,53.6,53.52,53.6,8154.0,52.2836,52.3325,52.2543,52.3325,8154.0
2024-02-07 09:50:00,53.6,53.6,53.52,53.53,3173.0,52.3325,52.3325,52.2543,52.2641,3173.0
2024-02-07 09:55:00,53.55,53.57,53.51,53.51,5572.0,52.2836,52.3032,52.2446,52.2446,5572.0
2024-02-07 10:00:00,53.5,53.5,53.4,53.42,4832.0,52.2348,52.2348,52.1372,52.1567,4832.0
2024-02-07 10:05:00,53.45,53.51,53.45,53.49,5710.0,52.186,52.2446,52.186,52.2251,5710.0
2024-02-07 10:10:00,53.48,53.48,53.37,53.43,8793.0,52.2153,52.2153,52.1079,52.1665,8793.0
2024-02-07 10:15:00,53.42,53.54,53.42,53.51,8604.0,52.1567,52.2739,52.1567,52.2446,8604.0
2024-02-07 10:20:00,53.53,53.53,53.45,53.52,10342.0,52.2641,52.2641,52.186,52.2543,10342.0
2024-02-07 10:25:00,53.53,53.53,53.46,53.51,6296.0,52.2641,52.2641,52.1958,52.2446,6296.0
2024-02-07 10:30:00,53.54,53.56,53.38,53.39,11698.0,52.2739,52.2934,52.1177,52.1274,11698.0
2024-02-07 10:35:00,53.4,53.41,53.29,53.29,16022.0,52.1372,52.1469,52.0298,52.0298,16022.0
2024-02-07 10:40:00,53.29,53.29,53.19,53.24,13470.0,52.0298,52.0298,51.9322,51.981,13470.0
2024-02-07 10:45:00,53.23,53.35,53.19,53.35,21164.0,51.9712,52.0884,51.9322,52.0884,21164.0
2024-02-07 10:50:00,53.35,53.36,53.22,53.27,12879.0,52.0884,52.0981,51.9614,52.0103,12879.0
2024-02-07 10:55:00,53.26,53.26,53.21,53.22,7273.0,52.0005,52.0005,51.9517,51.9614,7273.0
2024-02-07 11:00:00,53.22,53.24,53.11,53.14,7518.0,51.9614,51.981,51.854,51.8833,7518.0
2024-02-07 11:05:00,53.13,53.16,53.06,53.13,18228.0,51.8736,51.9029,51.8052,51.8736,18228.0
2024-02-07 11:10:00,53.13,53.14,53.08,53.14,9536.0,51.8736,51.8833,51.8248,51.8833,9536.0
2024-02-07 11:15:00,53.13,53.13,53.1,53.11,6905.0,51.8736,51.8736,51.8443,51.854,6905.0
2024-02-07 11:20:00,53.09,53.1,52.98,53.01,17218.0,51.8345,51.8443,51.7271,51.7564,17218.0
2024-02-07 11:25:00,53.02,53.05,52.99,53.0,11845.0,51.7662,51.7955,51.7369,51.7466,11845.0
2024-02-07 11:30:00,53.0,53.2,53.0,53.15,320849.0,51.7466,51.9419,51.7466,51.8931,320849.0
2024-02-07 11:35:00,53.14,53.14,53.04,53.06,13596.0,51.8833,51.8833,51.7857,51.8052,13596.0
2024-02-07 11:40:00,53.06,53.08,53.03,53.08,11856.0,51.8052,51.8248,51.7759,51.8248,11856.0
2024-02-07 11:45:00,53.08,53.11,53.05,53.08,20566.0,51.8248,51.854,51.7955,51.8248,20566.0
2024-02-07 11:50:00,53.08,53.08,53.0,53.0,16080.0,51.8248,51.8248,51.7466,51.7466,16080.0
2024-02-07 11:55:00,52.99,52.99,52.82,52.83,20898.0,51.7369,51.7369,51.5709,51.5807,20898.0
2024-02-07 12:00:00,52.83,52.85,52.74,52.75,9238.0,51.5807,51.6002,51.4928,51.5026,9238.0
2024-02-07 12:05:00,52.72,52.86,52.72,52.78,20045.0,51.4733,51.61,51.4733,51.5318,20045.0
2024-02-07 12:10:00,52.78,52.78,52.74,52.77,11772.0,51.5318,51.5318,51.4928,51.5221,11772.0
2024-02-07 12:15:00,52.77,52.79,52.67,52.67,11251.0,51.5221,51.5416,51.4244,51.4244,11251.0
2024-02-07 12:20:00,52.68,52.69,52.59,52.59,12636.0,51.4342,51.444,51.3463,51.3463,12636.0
2024-02-07 12:25:00,52.59,52.59,52.51,52.54,16772.0,51.3463,51.3463,51.2682,51.2975,16772.0
2024-02-07 12:30:00,52.53,52.54,52.49,52.5,6173.0,51.2878,51.2975,51.2487,51.2585,6173.0
2024-02-07 12:35:00,52.5,52.5,52.39,52.39,11133.0,51.2585,51.2585,51.1511,51.1511,11133.0
2024-02-07 12:40:00,52.38,52.38,52.29,52.36,22129.0,51.1413,51.1413,51.0534,51.1218,22129.0
2024-02-07 12:45:00,52.36,52.37,52.29,52.34,15212.0,51.1218,51.1315,51.0534,51.1023,15212.0
2024-02-07 12:50:00,52.35,52.45,52.35,52.45,6328.0,51.112,51.2097,51.112,51.2097,6328.0
2024-02-07 12:55:00,52.44,52.46,52.39,52.46,7307.0,51.1999,51.2194,51.1511,51.2194,7307.0
2024-02-07 13:00:00,52.48,52.54,52.43,52.47,9031.0,51.2389,51.2975,51.1901,51.2292,9031.0
2024-02-07 13:05:00,52.45,52.45,52.38,52.43,7619.0,51.2097,51.2097,51.1413,51.1901,7619.0
2024-02-07 13:10:00,52.43,52.46,52.41,52.44,4950.0,51.1901,51.2194,51.1706,51.1999,4950.0
2024-02-07 13:15:00,52.45,52.55,52.44,52.51,5112.0,51.2097,51.3073,51.1999,51.2682,5112.0
2024-02-07 13:20:00,52.5,52.55,52.49,52.49,4125.0,51.2585,51.3073,51.2487,51.2487,4125.0
2024-02-07 13:25:00,52.5,52.5,52.42,52.43,4821.0,51.2585,51.2585,51.1804,51.1901,4821.0
2024-02-07 13:30:00,52.45,52.48,52.41,52.41,4808.0,51.2097,51.2389,51.1706,51.1706,4808.0
2024-02-07 13:35:00,52.41,52.55,52.38,52.53,31233.0,51.1706,51.3073,51.1413,51.2878,31233.0
2024-02-07 13:40:00,52.55,52.57,52.51,52.52,5905.0,51.3073,51.3268,51.2682,51.278,5905.0
2024-02-07 13:45:00,52.51,52.62,52.49,52.62,6918.0,51.2682,51.3756,51.2487,51.3756,6918.0
2024-02-07 13:50:00,52.59,52.68,52.59,52.68,5848.0,51.3463,51.4342,51.3463,51.4342,5848.0
2024-02-07 13:55:00,52.7,52.73,52.63,52.64,8684.0,51.4537,51.483,51.3854,51.3952,8684.0
2024-02-07 14:00:00,52.64,52.69,52.63,52.68,10699.0,51.3952,51.444,51.3854,51.4342,10699.0
2024-02-07 14:05:00,52.68,52.7,52.65,52.66,7532.0,51.4342,51.4537,51.4049,51.4147,7532.0
2024-02-07 14:10:00,52.67,52.76,52.66,52.73,15376.0,51.4244,51.5123,51.4147,51.483,15376.0
2024-02-07 14:15:00,52.73,52.92,52.7,52.92,104536.0,51.483,51.6685,51.4537,51.6685,104536.0
2024-02-07 14:20:00,52.92,53.04,52.92,53.04,21621.0,51.6685,51.7857,51.6685,51.7857,21621.0
2024-02-07 14:25:00,53.04,53.04,52.98,53.03,21472.0,51.7857,51.7857,51.7271,51.7759,21472.0
2024-02-07 14:30:00,53.04,53.12,53.02,53.12,14006.0,51.7857,51.8638,51.7662,51.8638,14006.0
2024-02-07 14:35:00,53.13,53.16,53.11,53.15,15967.0,51.8736,51.9029,51.854,51.8931,15967.0
2024-02-07 14:40:00,53.15,53.16,52.98,53.01,18843.0,51.8931,51.9029,51.7271,51.7564,18843.0
2024-02-07 14:45:00,53.0,53.01,52.93,52.95,13809.0,51.7466,51.7564,51.6783,51.6978,13809.0
2024-02-07 14:50:00,52.96,53.06,52.94,53.05,46391.0,51.7076,51.8052,51.6881,51.7955,46391.0
2024-02-07 14:55:00,53.04,53.05,52.94,52.98,38198.0,51.7857,51.7955,51.6881,51.7271,38198.0
2024-02-07 15:00:00,52.98,53.09,52.97,53.02,40905.0,51.7271,51.8345,51.7174,51.7662,40905.0
2024-02-07 15:05:00,53.02,53.04,53.0,53.03,6236.0,51.7662,51.7857,51.7466,51.7759,6236.0
2024-02-07 15:10:00,53.03,53.04,52.93,52.94,16579.0,51.7759,51.7857,51.6783,51.6881,16579.0
2024-02-07 15:15:00,52.95,52.98,52.92,52.98,20107.0,51.6978,51.7271,51.6685,51.7271,20107.0
2024-02-07 15:20:00,52.99,53.04,52.99,53.01,18837.0,51.7369,51.7857,51.7369,51.7564,18837.0
2024-02-07 15:25:00,53.0,53.06,52.99,53.01,18754.0,51.7466,51.8052,51.7369,51.7564,18754.0
2024-02-07 15:30:00,53.01,53.01,52.92,52.97,27020.0,51.7564,51.7564,51.6685,51.7174,27020.0
2024-02-07 15:35:00,52.96,53.01,52.95,52.95,19654.0,51.7076,51.7564,51.6978,51.6978,19654.0
2024-02-07 15:40:00,52.95,53.03,52.94,52.99,38761.0,51.6978,51.7759,51.6881,51.7369,38761.0
2024-02-07 15:45:00,52.98,53.04,52.96,53.04,54422.0,51.7271,51.7857,51.7076,51.7857,54422.0
2024-02-07 15:50:00,53.04,53.04,52.98,52.98,88133.0,51.7857,51.7857,51.7271,51.7271,88133.0
2024-02-07 15:55:00,52.98,53.01,52.95,53.0,159173.0,51.7271,51.7564,51.6978,51.7466,159173.0
2024-02-08 09:30:00,52.92,53.19,52.92,53.04,26054.0,51.6685,51.9322,51.6685,51.7857,26054.0
2024-02-08 09:35:00,53.12,53.14,53.04,53.04,13012.0,51.8638,51.8833,51.7857,51.7857,13012.0
2024-02-08 09:40:00,53.03,53.03,52.75,52.86,44962.0,51.7759,51.7759,51.5026,51.61,44962.0
2024-02-08 09:45:00,52.82,52.87,52.72,52.83,6366.0,51.5709,51.6197,51.4733,51.5807,6366.0
2024-02-08 09:50:00,52.77,52.9,52.74,52.9,5339.0,51.5221,51.649,51.4928,51.649,5339.0
2024-02-08 09:55:00,52.9,52.91,52.71,52.74,9942.0,51.649,51.6588,51.4635,51.4928,9942.0
2024-02-08 10:00:00,52.74,52.81,52.67,52.68,10424.0,51.4928,51.5611,51.4244,51.4342,10424.0
2024-02-08 10:05:00,52.68,52.77,52.67,52.75,28915.0,51.4342,51.5221,51.4244,51.5026,28915.0
2024-02-08 10:10:00,52.72,52.72,52.53,52.58,11910.0,51.4733,51.4733,51.2878,51.3366,11910.0
2024-02-08 10:15:00,52.57,52.66,52.49,52.62,14786.0,51.3268,51.4147,51.2487,51.3756,14786.0
2024-02-08 10:20:00,52.61,52.64,52.54,52.61,15230.0,51.3659,51.3952,51.2975,51.3659,15230.0
2024-02-08 10:25:00,52.58,52.69,52.57,52.67,9709.0,51.3366,51.444,51.3268,51.4244,9709.0
2024-02-08 10:30:00,52.66,52.76,52.65,52.72,13053.0,51.4147,51.5123,51.4049,51.4733,13053.0
2024-02-08 10:35:00,52.72,52.8,52.7,52.73,12761.0,51.4733,51.5514,51.4537,51.483,12761.0
2024-02-08 10:40:00,52.72,52.72,52.61,52.72,11579.0,51.4733,51.4733,51.3659,51.4733,11579.0
2024-02-08 10:45:00,52.7,52.71,52.61,52.67,12265.0,51.4537,51.4635,51.3659,51.4244,12265.0
2024-02-08 10:50:00,52.67,52.7,52.65,52.69,13058.0,51.4244,51.4537,51.4049,51.444,13058.0
2024-02-08 10:55:00,52.69,52.76,52.68,52.75,9939.0,51.444,51.5123,51.4342,51.5026,9939.0
2024-02-08 11:00:00,52.75,52.76,52.63,52.66,13054.0,51.5026,51.5123,51.3854,51.4147,13054.0
2024-02-08 11:05:00,52.67,52.78,52.63,52.74,13851.0,51.4244,51.5318,51.3854,51.4928,13851.0
2024-02-08 11:10:00,52.73,52.73,52.6,52.6,9891.0,51.483,51.483,51.3561,51.3561,9891.0
2024-02-08 11:15:00,52.61,52.61,52.52,52.52,10156.0,51.3659,51.3659,51.278,51.278,10156.0
2024-02-08 11:20:00,52.52,52.55,52.44,52.46,14429.0,51.278,51.3073,51.1999,51.2194,14429.0
2024-02-08 11:25:00,52.4,52.4,52.32,52.37,11638.0,51.1608,51.1608,51.0827,51.1315,11638.0
2024-02-08 11:30:00,52.37,52.47,52.34,52.44,21327.0,51.1315,51.2292,51.1023,51.1999,21327.0
2024-02-08 11:35:00,52.44,52.44,52.39,52.44,6465.0,51.1999,51.1999,51.1511,51.1999,6465.0
2024-02-08 11:40:00,52.44,52.48,52.36,52.37,24845.0,51.1999,51.2389,51.1218,51.1315,24845.0
2024-02-08 11:45:00,52.37,52.4,52.34,52.39,10315.0,51.1315,51.1608,51.1023,51.1511,10315.0
2024-02-08 11:50:00,52.39,52.39,52.31,52.35,9390.0,51.1511,51.1511,51.073,51.112,9390.0
2024-02-08 11:55:00,52.34,52.35,52.26,52.26,9895.0,51.1023,51.112,51.0241,51.0241,9895.0
2024-02-08 12:00:00,52.27,52.33,52.23,52.3,11906.0,51.0339,51.0925,50.9949,51.0632,11906.0
2024-02-08 12:05:00,52.29,52.33,52.28,52.32,12076.0,51.0534,51.0925,51.0437,51.0827,12076.0
2024-02-08 12:10:00,52.32,52.35,52.29,52.35,11669.0,51.0827,51.112,51.0534,51.112,11669.0
2024-02-08 12:15:00,52.34,52.34,52.21,52.22,16602.0,51.1023,51.1023,50.9753,50.9851,16602.0
2024-02-08 12:20:00,52.21,52.31,52.19,52.26,19422.0,50.9753,51.073,50.9558,51.0241,19422.0
2024-02-08 12:25:00,52.25,52.3,52.18,52.18,29108.0,51.0144,51.0632,50.946,50.946,29108.0
2024-02-08 12:30:00,52.18,52.2,52.13,52.16,12722.0,50.946,50.9656,50.8972,50.9265,12722.0
2024-02-08 12:35:00,52.16,52.18,52.1,52.13,9028.0,50.9265,50.946,50.8679,50.8972,9028.0
2024-02-08 12:40:00,52.11,52.18,52.09,52.13,17140.0,50.8777,50.946,50.8582,50.8972,17140.0
2024-02-08 12:45:00,52.13,52.18,52.06,52.09,10143.0,50.8972,50.946,50.8289,50.8582,10143.0
2024-02-08 12:50:00,52.09,52.12,52.04,52.05,9599.0,50.8582,50.8875,50.8093,50.8191,9599.0
2024-02-08 12:55:00,52.05,52.06,51.93,51.99,35146.0,50.8191,50.8289,50.7019,50.7605,35146.0
2024-02-08 13:00:00,52.0,52.17,52.0,52.16,14624.0,50.7703,50.9363,50.7703,50.9265,14624.0
2024-02-08 13:05:00,52.17,52.18,52.14,52.18,8342.0,50.9363,50.946,50.907,50.946,8342.0
2024-02-08 13:10:00,52.19,52.2,52.13,52.13,6259.0,50.9558,50.9656,50.8972,50.8972,6259.0
2024-02-08 13:15:00,52.14,52.21,52.11,52.21,50948.0,50.907,50.9753,50.8777,50.9753,50948.0
2024-02-08 13:20:00,52.21,52.21,52.11,52.12,11985.0,50.9753,50.9753,50.8777,50.8875,11985.0
2024-02-08 13:25:00,52.12,52.16,52.11,52.13,6173.0,50.8875,50.9265,50.8777,50.8972,6173.0
2024-02-08 13:30:00,52.12,52.14,52.09,52.13,6911.0,50.8875,50.907,50.8582,50.8972,6911.0
2024-02-08 13:35:00,52.15,52.17,52.12,52.15,6979.0,50.9167,50.9363,50.8875,50.9167,6979.0
2024-02-08 13:40:00,52.17,52.18,52.1,52.15,63605.0,50.9363,50.946,50.8679,50.9167,63605.0
2024-02-08 13:45:00,52.15,52.23,52.15,52.23,7544.0,50.9167,50.9949,50.9167,50.9949,7544.0
2024-02-08 13:50:00,52.21,52.26,52.18,52.25,9088.0,50.9753,51.0241,50.946,51.0144,9088.0
2024-02-08 13:55:00,52.25,52.31,52.23,52.3,8722.0,51.0144,51.073,50.9949,51.0632,8722.0
2024-02-08 14:00:00,52.3,52.34,52.29,52.34,8298.0,51.0632,51.1023,51.0534,51.1023,8298.0
2024-02-08 14:05:00,52.33,52.44,52.33,52.44,10641.0,51.0925,51.1999,51.0925,51.1999,10641.0
2024-02-08 14:10:00,52.44,52.48,52.44,52.45,8943.0,51.1999,51.2389,51.1999,51.2097,8943.0
2024-02-08 14:15:00,52.45,52.45,52.38,52.4,8280.0,51.2097,51.2097,51.1413,51.1608,8280.0
2024-02-08 14:20:00,52.4,52.42,52.39,52.4,8048.0,51.1608,51.1804,51.1511,51.1608,8048.0
2024-02-08 14:25:00,52.41,52.43,52.33,52.33,9168.0,51.1706,51.1901,51.0925,51.0925,9168.0
2024-02-08 14:30:00,52.33,52.41,52.33,52.35,14760.0,51.0925,51.1706,51.0925,51.112,14760.0
2024-02-08 14:35:00,52.34,52.34,52.28,52.33,7945.0,51.1023,51.1023,51.0437,51.0925,7945.0
2024-02-08 14:40:00,52.34,52.34,52.3,52.3,5341.0,51.1023,51.1023,51.0632,51.0632,5341.0
2024-02-08 14:45:00,52.31,52.35,52.3,52.33,16166.0,51.073,51.112,51.0632,51.0925,16166.0
2024-02-08 14:50:00,52.32,52.4,52.32,52.4,7887.0,51.0827,51.1608,51.0827,51.1608,7887.0
2024-02-08 14:55:00,52.39,52.43,52.38,52.42,9648.0,51.1511,51.1901,51.1413,51.1804,9648.0
2024-02-08 15:00:00,52.42,52.44,52.39,52.39,15374.0,51.1804,51.1999,51.1511,51.1511,15374.0
2024-02-08 15:05:00,52.4,52.4,52.3,52.3,11908.0,51.1608,51.1608,51.0632,51.0632,11908.0
2024-02-08 15:10:00,52.3,52.32,52.28,52.28,15024.0,51.0632,51.0827,51.0437,51.0437,15024.0
2024-02-08 15:15:00,52.28,52.44,52.28,52.43,22024.0,51.0437,51.1999,51.0437,51.1901,22024.0
2024-02-08 15:20:00,52.43,52.52,52.43,52.48,22368.0,51.1901,51.278,51.1901,51.2389,22368.0
2024-02-08 15:25:00,52.48,52.55,52.46,52.46,39965.0,51.2389,51.3073,51.2194,51.2194,39965.0
2024-02-08 15:30:00,52.46,52.48,52.36,52.41,24678.0,51.2194,51.2389,51.1218,51.1706,24678.0
2024-02-08 15:35:00,52.41,52.54,52.38,52.51,26418.0,51.1706,51.2975,51.1413,51.2682,26418.0
2024-02-08 15:40:00,52.51,52.55,52.5,52.53,25498.0,51.2682,51.3073,51.2585,51.2878,25498.0
2024-02-08 15:45:00,52.53,52.54,52.43,52.43,37082.0,51.2878,51.2975,51.1901,51.1901,37082.0
2024-02-08 15:50:00,52.43,52.47,52.32,52.34,76351.0,51.1901,51.2292,51.0827,51.1023,76351.0
2024-02-08 15:55:00,52.34,52.45,52.34,52.34,199577.0,51.1023,51.2097,51.1023,51.1023,199577.0
2024-02-09 09:30:00,52.28,52.43,52.17,52.29,24988.0,51.0437,51.1901,50.9363,51.0534,24988.0
2024-02-09 09:35:00,52.29,52.32,52.24,52.29,10254.0,51.0534,51.0827,51.0046,51.0534,10254.0
2024-02-09 09:40:00,52.31,52.52,52.28,52.52,7927.0,51.073,51.278,51.0437,51.278,7927.0
2024-02-09 09:45:00,52.53,52.54,52.31,52.34,7945.0,51.2878,51.2975,51.073,51.1023,7945.0
2024-02-09 09:50:00,52.32,52.35,52.21,52.21,10285.0,51.0827,51.112,50.9753,50.9753,10285.0
2024-02-09 09:55:00,52.21,52.22,51.98,52.1,8224.0,50.9753,50.9851,50.7508,50.8679,8224.0
2024-02-09 10:00:00,52.13,52.13,52.02,52.06,9360.0,50.8972,50.8972,50.7898,50.8289,9360.0
2024-02-09 10:05:00,52.07,52.07,52.01,52.02,12187.0,50.8386,50.8386,50.7801,50.7898,12187.0
2024-02-09 10:10:00,52.02,52.18,51.99,52.08,18484.0,50.7898,50.946,50.7605,50.8484,18484.0
2024-02-09 10:15:00,52.08,52.08,52.0,52.05,13447.0,50.8484,50.8484,50.7703,50.8191,13447.0
2024-02-09 10:20:00,52.04,52.09,51.99,52.04,14486.0,50.8093,50.8582,50.7605,50.8093,14486.0
2024-02-09 10:25:00,52.04,52.09,52.03,52.09,11499.0,50.8093,50.8582,50.7996,50.8582,11499.0
2024-02-09 10:30:00,52.09,52.1,52.04,52.04,35472.0,50.8582,50.8679,50.8093,50.8093,35472.0
2024-02-09 10:35:00,52.05,52.07,52.01,52.02,14514.0,50.8191,50.8386,50.7801,50.7898,14514.0
2024-02-09 10:40:00,52.03,52.18,52.02,52.16,13257.0,50.7996,50.946,50.7898,50.9265,13257.0
2024-02-09 10:45:00,52.17,52.19,52.04,52.05,23138.0,50.9363,50.9558,50.8093,50.8191,23138.0
2024-02-09 10:50:00,52.07,52.1,52.04,52.1,9842.0,50.8386,50.8679,50.8093,50.8679,9842.0
2024-02-09 10:55:00,52.12,52.14,52.08,52.12,10195.0,50.8875,50.907,50.8484,50.8875,10195.0
2024-02-09 11:00:00,52.12,52.12,52.08,52.11,7415.0,50.8875,50.8875,50.8484,50.8777,7415.0
2024-02-09 11:05:00,52.11,52.13,52.09,52.09,14956.0,50.8777,50.8972,50.8582,50.8582,14956.0
2024-02-09 11:10:00,52.09,52.12,52.06,52.12,9948.0,50.8582,50.8875,50.8289,50.8875,9948.0
2024-02-09 11:15:00,52.12,52.13,52.09,52.1,12893.0,50.8875,50.8972,50.8582,50.8679,12893.0
2024-02-09 11:20:00,52.1,52.17,52.1,52.13,11171.0,50.8679,50.9363,50.8679,50.8972,11171.0
2024-02-09 11:25:00,52.13,52.13,52.06,52.08,9670.0,50.8972,50.8972,50.8289,50.8484,9670.0
2024-02-09 11:30:00,52.07,52.07,52.01,52.02,17935.0,50.8386,50.8386,50.7801,50.7898,17935.0
2024-02-09 11:35:00,52.02,52.02,51.99,52.02,20764.0,50.7898,50.7898,50.7605,50.7898,20764.0
2024-02-09 11:40:00,52.02,52.07,52.02,52.05,17680.0,50.7898,50.8386,50.7898,50.8191,17680.0
2024-02-09 11:45:00,52.05,52.13,52.03,52.12,13424.0,50.8191,50.8972,50.7996,50.8875,13424.0
2024-02-09 11:50:00,52.11,52.11,52.08,52.08,7608.0,50.8777,50.8777,50.8484,50.8484,7608.0
2024-02-09 11:55:00,52.09,52.14,52.05,52.05,14640.0,50.8582,50.907,50.8191,50.8191,14640.0
2024-02-09 12:00:00,52.05,52.09,52.05,52.06,12611.0,50.8191,50.8582,50.8191,50.8289,12611.0
2024-02-09 12:05:00,52.05,52.14,52.05,52.08,9730.0,50.8191,50.907,50.8191,50.8484,9730.0
2024-02-09 12:10:00,52.08,52.1,52.07,52.1,4714.0,50.8484,50.8679,50.8386,50.8679,4714.0
2024-02-09 12:15:00,52.1,52.16,52.1,52.15,6519.0,50.8679,50.9265,50.8679,50.9167,6519.0
2024-02-09 12:20:00,52.15,52.26,52.14,52.26,9596.0,50.9167,51.0241,50.907,51.0241,9596.0
2024-02-09 12:25:00,52.26,52.36,52.26,52.34,11802.0,51.0241,51.1218,51.0241,51.1023,11802.0
2024-02-09 12:30:00,52.35,52.41,52.33,52.41,9091.0,51.112,51.1706,51.0925,51.1706,9091.0
2024-02-09 12:35:00,52.39,52.42,52.36,52.36,15392.0,51.1511,51.1804,51.1218,51.1218,15392.0
2024-02-09 12:40:00,52.36,52.4,52.33,52.4,5387.0,51.1218,51.1608,51.0925,51.1608,5387.0
2024-02-09 12:45:00,52.41,52.44,52.38,52.44,10223.0,51.1706,51.1999,51.1413,51.1999,10223.0
2024-02-09 12:50:00,52.43,52.44,52.42,52.43,5173.0,51.1901,51.1999,51.1804,51.1901,5173.0
2024-02-09 12:55:00,52.42,52.46,52.36,52.38,14499.0,51.1804,51.2194,51.1218,51.1413,14499.0
2024-02-09 13:00:00,52.38,52.4,52.37,52.4,3214.0,51.1413,51.1608,51.1315,51.1608,3214.0
2024-02-09 13:05:00,52.4,52.41,52.36,52.41,9359.0,51.1608,51.1706,51.1218,51.1706,9359.0
2024-02-09 13:10:00,52.4,52.42,52.39,52.41,5889.0,51.1608,51.1804,51.1511,51.1706,5889.0
2024-02-09 13:15:00,52.41,52.41,52.34,52.36,17670.0,51.1706,51.1706,51.1023,51.1218,17670.0
2024-02-09 13:20:00,52.36,52.41,52.35,52.4,6555.0,51.1218,51.1706,51.112,51.1608,6555.0
2024-02-09 13:25:00,52.4,52.48,52.39,52.47,13715.0,51.1608,51.2389,51.1511,51.2292,13715.0
2024-02-09 13:30:00,52.47,52.48,52.43,52.47,10921.0,51.2292,51.2389,51.1901,51.2292,10921.0
2024-02-09 13:35:00,52.46,52.46,52.39,52.4,12375.0,51.2194,51.2194,51.1511,51.1608,12375.0
2024-02-09 13:40:00,52.4,52.41,52.36,52.41,6194.0,51.1608,51.1706,51.1218,51.1706,6194.0
2024-02-09 13:45:00,52.41,52.42,52.37,52.38,8340.0,51.1706,51.1804,51.1315,51.1413,8340.0
2024-02-09 13:50:00,52.37,52.43,52.36,52.41,10434.0,51.1315,51.1901,51.1218,51.1706,10434.0
2024-02-09 13:55:00,52.41,52.42,52.39,52.4,9029.0,51.1706,51.1804,51.1511,51.1608,9029.0
2024-02-09 14:00:00,52.4,52.44,52.4,52.42,4376.0,51.1608,51.1999,51.1608,51.1804,4376.0
2024-02-09 14:05:00,52.42,52.45,52.39,52.4,19571.0,51.1804,51.2097,51.1511,51.1608,19571.0
2024-02-09 14:10:00,52.4,52.41,52.34,52.36,8170.0,51.1608,51.1706,51.1023,51.1218,8170.0
2024-02-09 14:15:00,52.36,52.36,52.31,52.32,7417.0,51.1218,51.1218,51.073,51.0827,7417.0
2024-02-09 14:20:00,52.33,52.38,52.31,52.35,7693.0,51.0925,51.1413,51.073,51.112,7693.0
2024-02-09 14:25:00,52.36,52.36,52.31,52.34,7628.0,51.1218,51.1218,51.073,51.1023,7628.0
2024-02-09 14:30:00,52.35,52.36,52.32,52.36,7650.0,51.112,51.1218,51.0827,51.1218,7650.0
2024-02-09 14:35:00,52.36,52.41,52.35,52.39,6504.0,51.1218,51.1706,51.112,51.1511,6504.0
2024-02-09 14:40:00,52.38,52.42,52.37,52.4,10762.0,51.1413,51.1804,51.1315,51.1608,10762.0
2024-02-09 14:45:00,52.4,52.41,52.39,52.4,4723.0,51.1608,51.1706,51.1511,51.1608,4723.0
2024-02-09 14:50:00,52.4,52.46,52.38,52.45,19900.0,51.1608,51.2194,51.1413,51.2097,19900.0
2024-02-09 14:55:00,52.45,52.49,52.43,52.45,12013.0,51.2097,51.2487,51.1901,51.2097,12013.0
2024-02-09 15:00:00,52.44,52.45,52.4,52.45,6521.0,51.1999,51.2097,51.1608,51.2097,6521.0
2024-02-09 15:05:00,52.45,52.49,52.41,52.49,13033.0,51.2097,51.2487,51.1706,51.2487,13033.0
2024-02-09 15:10:00,52.5,52.51,52.47,52.48,16868.0,51.2585,51.2682,51.2292,51.2389,16868.0
2024-02-09 15:15:00,52.48,52.55,52.48,52.53,18332.0,51.2389,51.3073,51.2389,51.2878,18332.0
2024-02-09 15:20:00,52.54,52.57,52.51,52.55,14802.0,51.2975,51.3268,51.2682,51.3073,14802.0
2024-02-09 15:25:00,52.55,52.56,52.47,52.47,11479.0,51.3073,51.3171,51.2292,51.2292,11479.0
2024-02-09 15:30:00,52.47,52.49,52.46,52.48,18203.0,51.2292,51.2487,51.2194,51.2389,18203.0
2024-02-09 15:35:00,52.48,52.53,52.45,52.46,23525.0,51.2389,51.2878,51.2097,51.2194,23525.0
2024-02-09 15:40:00,52.47,52.48,52.4,52.41,22977.0,51.2292,51.2389,51.1608,51.1706,22977.0
2024-02-09 15:45:00,52.41,52.46,52.39,52.4,26799.0,51.1706,51.2194,51.1511,51.1608,26799.0
2024-02-09 15:50:00,52.39,52.4,52.33,52.35,38325.0,51.1511,51.1608,51.0925,51.112,38325.0
2024-02-09 15:55:00,52.35,52.4,52.31,52.37,95375.0,51.112,51.1608,51.073,51.1315,95375.0
2024-02-12 09:30:00,52.42,52.6,52.08,52.13,18232.0,51.1804,51.3561,50.8484,50.8972,18232.0
2024-02-12 09:35:00,52.18,52.32,51.96,52.04,15429.0,50.946,51.0827,50.7312,50.8093,15429.0
2024-02-12 09:40:00,52.05,52.18,51.9,51.92,11372.0,50.8191,50.946,50.6727,50.6922,11372.0
2024-02-12 09:45:00,51.91,52.15,51.91,52.0,6413.0,50.6824,50.9167,50.6824,50.7703,6413.0
2024-02-12 09:50:00,51.99,52.0,51.88,51.89,7029.0,50.7605,50.7703,50.6531,50.6629,7029.0
2024-02-12 09:55:00,51.91,51.97,51.88,51.94,6795.0,50.6824,50.741,50.6531,50.7117,6795.0
2024-02-12 10:00:00,51.9,51.9,51.8,51.88,22823.0,50.6727,50.6727,50.575,50.6531,22823.0
2024-02-12 10:05:00,51.86,51.87,51.7,51.84,16869.0,50.6336,50.6434,50.4774,50.6141,16869.0
2024-02-12 10:10:00,51.83,51.83,51.64,51.64,26167.0,50.6043,50.6043,50.4188,50.4188,26167.0
2024-02-12 10:15:00,51.62,51.62,51.47,51.52,18029.0,50.3993,50.3993,50.2528,50.3016,18029.0
2024-02-12 10:20:00,51.52,51.66,51.52,51.65,14294.0,50.3016,50.4383,50.3016,50.4286,14294.0
2024-02-12 10:25:00,51.68,51.7,51.63,51.65,11926.0,50.4579,50.4774,50.409,50.4286,11926.0
2024-02-12 10:30:00,51.65,51.65,51.48,51.48,10766.0,50.4286,50.4286,50.2626,50.2626,10766.0
2024-02-12 10:35:00,51.47,51.47,51.26,51.32,31551.0,50.2528,50.2528,50.0478,50.1064,31551.0
2024-02-12 10:40:00,51.34,51.4,51.32,51.39,15359.0,50.1259,50.1845,50.1064,50.1747,15359.0
2024-02-12 10:45:00,51.38,51.48,51.38,51.45,16072.0,50.165,50.2626,50.165,50.2333,16072.0
2024-02-12 10:50:00,51.45,51.5,51.39,51.46,37254.0,50.2333,50.2821,50.1747,50.2431,37254.0
2024-02-12 10:55:00,51.46,51.49,51.44,51.47,17145.0,50.2431,50.2724,50.2235,50.2528,17145.0
2024-02-12 11:00:00,51.49,51.52,51.46,51.5,13602.0,50.2724,50.3016,50.2431,50.2821,13602.0
2024-02-12 11:05:00,51.48,51.54,51.45,51.46,13091.0,50.2626,50.3212,50.2333,50.2431,13091.0
2024-02-12 11:10:00,51.47,51.53,51.44,51.48,36426.0,50.2528,50.3114,50.2235,50.2626,36426.0
2024-02-12 11:15:00,51.47,51.55,51.43,51.54,23796.0,50.2528,50.3309,50.2138,50.3212,23796.0
2024-02-12 11:20:00,51.55,51.64,51.54,51.63,17260.0,50.3309,50.4188,50.3212,50.409,17260.0
2024-02-12 11:25:00,51.62,51.71,51.59,51.68,37661.0,50.3993,50.4872,50.37,50.4579,37661.0
2024-02-12 11:30:00,51.68,51.88,51.67,51.88,16041.0,50.4579,50.6531,50.4481,50.6531,16041.0
2024-02-12 11:35:00,51.85,51.87,51.81,51.86,18025.0,50.6238,50.6434,50.5848,50.6336,18025.0
2024-02-12 11:40:00,51.87,51.98,51.87,51.98,7199.0,50.6434,50.7508,50.6434,50.7508,7199.0
2024-02-12 11:45:00,51.99,51.99,51.88,51.93,15808.0,50.7605,50.7605,50.6531,50.7019,15808.0
2024-02-12 11:50:00,51.94,52.0,51.93,51.98,12326.0,50.7117,50.7703,50.7019,50.7508,12326.0
2024-02-12 11:55:00,51.99,52.07,51.93,52.07,17022.0,50.7605,50.8386,50.7019,50.8386,17022.0
2024-02-12 12:00:00,52.05,52.05,51.98,52.02,12098.0,50.8191,50.8191,50.7508,50.7898,12098.0
2024-02-12 12:05:00,52.02,52.07,52.01,52.04,6986.0,50.7898,50.8386,50.7801,50.8093,6986.0
2024-02-12 12:10:00,52.05,52.07,52.0,52.02,11548.0,50.8191,50.8386,50.7703,50.7898,11548.0
2024-02-12 12:15:00,52.03,52.1,52.01,52.06,11016.0,50.7996,50.8679,50.7801,50.8289,11016.0
2024-02-12 12:20:00,52.06,52.06,51.96,52.04,12150.0,50.8289,50.8289,50.7312,50.8093,12150.0
2024-02-12 12:25:00,52.04,52.05,51.97,52.05,10478.0,50.8093,50.8191,50.741,50.8191,10478.0
2024-02-12 12:30:00,52.05,52.07,52.0,52.0,9306.0,50.8191,50.8386,50.7703,50.7703,9306.0
2024-02-12 12:35:00,52.0,52.01,51.99,52.0,5963.0,50.7703,50.7801,50.7605,50.7703,5963.0
2024-02-12 12:40:00,52.0,52.05,51.99,52.03,41478.0,50.7703,50.8191,50.7605,50.7996,41478.0
2024-02-12 12:45:00,52.04,52.05,51.95,51.96,11838.0,50.8093,50.8191,50.7215,50.7312,11838.0
2024-02-12 12:50:00,51.97,52.01,51.96,52.01,11001.0,50.741,50.7801,50.7312,50.7801,11001.0
2024-02-12 12:55:00,52.02,52.02,51.94,51.96,7321.0,50.7898,50.7898,50.7117,50.7312,7321.0
2024-02-12 13:00:00,51.96,51.96,51.89,51.95,16157.0,50.7312,50.7312,50.6629,50.7215,16157.0
2024-02-12 13:05:00,51.96,51.96,51.86,51.88,58821.0,50.7312,50.7312,50.6336,50.6531,58821.0
2024-02-12 13:10:00,51.88,51.88,51.8,51.8,12162.0,50.6531,50.6531,50.575,50.575,12162.0
2024-02-12 13:15:00,51.8,51.88,51.79,51.86,9575.0,50.575,50.6531,50.5653,50.6336,9575.0
2024-02-12 13:20:00,51.87,51.9,51.83,51.84,7236.0,50.6434,50.6727,50.6043,50.6141,7236.0
2024-02-12 13:25:00,51.84,51.88,51.78,51.79,8716.0,50.6141,50.6531,50.5555,50.5653,8716.0
2024-02-12 13:30:00,51.78,51.79,51.74,51.76,11139.0,50.5555,50.5653,50.5164,50.536,11139.0
2024-02-12 13:35:00,51.75,51.83,51.74,51.75,16673.0,50.5262,50.6043,50.5164,50.5262,16673.0
2024-02-12 13:40:00,51.75,51.8,51.72,51.72,7633.0,50.5262,50.575,50.4969,50.4969,7633.0
2024-02-12 13:45:00,51.72,51.76,51.68,51.76,16264.0,50.4969,50.536,50.4579,50.536,16264.0
2024-02-12 13:50:00,51.76,51.78,51.67,51.78,33971.0,50.536,50.5555,50.4481,50.5555,33971.0
2024-02-12 13:55:00,51.78,51.87,51.7,51.84,54412.0,50.5555,50.6434,50.4774,50.6141,54412.0
2024-02-12 14:00:00,51.85,51.88,51.8,51.83,18189.0,50.6238,50.6531,50.575,50.6043,18189.0
2024-02-12 14:05:00,51.83,51.85,51.76,51.78,18621.0,50.6043,50.6238,50.536,50.5555,18621.0
2024-02-12 14:10:00,51.78,51.83,51.74,51.75,43638.0,50.5555,50.6043,50.5164,50.5262,43638.0
2024-02-12 14:15:00,51.75,51.79,51.66,51.66,46801.0,50.5262,50.5653,50.4383,50.4383,46801.0
2024-02-12 14:20:00,51.65,51.77,51.64,51.71,10726.0,50.4286,50.5457,50.4188,50.4872,10726.0
2024-02-12 14:25:00,51.71,51.74,51.7,51.72,8262.0,50.4872,50.5164,50.4774,50.4969,8262.0
2024-02-12 14:30:00,51.72,51.76,51.7,51.75,6941.0,50.4969,50.536,50.4774,50.5262,6941.0
2024-02-12 14:35:00,51.75,51.75,51.68,51.73,9786.0,50.5262,50.5262,50.4579,50.5067,9786.0
2024-02-12 14:40:00,51.73,51.76,51.69,51.7,10447.0,50.5067,50.536,50.4676,50.4774,10447.0
2024-02-12 14:45:00,51.7,51.71,51.66,51.67,14069.0,50.4774,50.4872,50.4383,50.4481,14069.0
2024-02-12 14:50:00,51.66,51.66,51.58,51.6,10156.0,50.4383,50.4383,50.3602,50.3798,10156.0
2024-02-12 14:55:00,51.6,51.63,51.59,51.6,9529.0,50.3798,50.409,50.37,50.3798,9529.0
2024-02-12 15:00:00,51.6,51.7,51.58,51.66,12708.0,50.3798,50.4774,50.3602,50.4383,12708.0
2024-02-12 15:05:00,51.66,51.72,51.66,51.66,13202.0,50.4383,50.4969,50.4383,50.4383,13202.0
2024-02-12 15:10:00,51.66,51.69,51.62,51.68,18048.0,50.4383,50.4676,50.3993,50.4579,18048.0
2024-02-12 15:15:00,51.68,51.7,51.64,51.69,12893.0,50.4579,50.4774,50.4188,50.4676,12893.0
2024-02-12 15:20:00,51.69,51.69,51.65,51.66,14294.0,50.4676,50.4676,50.4286,50.4383,14294.0
2024-02-12 15:25:00,51.65,51.65,51.59,51.62,23261.0,50.4286,50.4286,50.37,50.3993,23261.0
2024-02-12 15:30:00,51.62,51.66,51.58,51.65,29172.0,50.3993,50.4383,50.3602,50.4286,29172.0
2024-02-12 15:35:00,51.65,51.75,51.64,51.75,17226.0,50.4286,50.5262,50.4188,50.5262,17226.0
2024-02-12 15:40:00,51.75,51.82,51.74,51.78,26109.0,50.5262,50.5945,50.5164,50.5555,26109.0
2024-02-12 15:45:00,51.78,51.79,51.69,51.71,42027.0,50.5555,50.5653,50.4676,50.4872,42027.0
2024-02-12 15:50:00,51.71,51.81,51.7,51.78,62461.0,50.4872,50.5848,50.4774,50.5555,62461.0
2024-02-12 15:55:00,51.78,51.84,51.76,51.76,212165.0,50.5555,50.6141,50.536,50.536,212165.0
2024-02-13 09:30:00,51.55,51.65,51.31,51.54,27048.0,50.3309,50.4286,50.0966,50.3212,27048.0
2024-02-13 09:35:00,51.56,51.71,51.5,51.5,10072.0,50.3407,50.4872,50.2821,50.2821,10072.0
2024-02-13 09:40:00,51.51,51.66,51.5,51.63,11285.0,50.2919,50.4383,50.2821,50.409,11285.0
2024-02-13 09:45:00,51.63,51.82,51.63,51.8,12004.0,50.409,50.5945,50.409,50.575,12004.0
2024-02-13 09:50:00,51.83,51.85,51.74,51.74,5814.0,50.6043,50.6238,50.5164,50.5164,5814.0
2024-02-13 09:55:00,51.76,51.79,51.62,51.62,8125.0,50.536,50.5653,50.3993,50.3993,8125.0
2024-02-13 10:00:00,51.62,51.82,51.62,51.82,11936.0,50.3993,50.5945,50.3993,50.5945,11936.0
2024-02-13 10:05:00,51.82,51.95,51.81,51.95,12912.0,50.5945,50.7215,50.5848,50.7215,12912.0
2024-02-13 10:10:00,51.95,51.98,51.86,51.89,7513.0,50.7215,50.7508,50.6336,50.6629,7513.0
2024-02-13 10:15:00,51.87,51.88,51.72,51.72,18549.0,50.6434,50.6531,50.4969,50.4969,18549.0
2024-02-13 10:20:00,51.72,51.74,51.67,51.69,12167.0,50.4969,50.5164,50.4481,50.4676,12167.0
2024-02-13 10:25:00,51.66,51.77,51.63,51.74,15061.0,50.4383,50.5457,50.409,50.5164,15061.0
2024-02-13 10:30:00,51.72,51.72,51.54,51.54,18131.0,50.4969,50.4969,50.3212,50.3212,18131.0
2024-02-13 10:35:00,51.51,51.63,51.47,51.55,15155.0,50.2919,50.409,50.2528,50.3309,15155.0
2024-02-13 10:40:00,51.58,51.62,51.53,51.59,12696.0,50.3602,50.3993,50.3114,50.37,12696.0
2024-02-13 10:45:00,51.6,51.62,51.48,51.48,16188.0,50.3798,50.3993,50.2626,50.2626,16188.0
2024-02-13 10:50:00,51.5,51.5,51.41,51.44,14926.0,50.2821,50.2821,50.1942,50.2235,14926.0
2024-02-13 10:55:00,51.44,51.55,51.43,51.55,13689.0,50.2235,50.3309,50.2138,50.3309,13689.0
2024-02-13 11:00:00,51.55,51.67,51.55,51.65,16007.0,50.3309,50.4481,50.3309,50.4286,16007.0
2024-02-13 11:05:00,51.64,51.71,51.6,51.71,12875.0,50.4188,50.4872,50.3798,50.4872,12875.0
2024-02-13 11:10:00,51.71,51.71,51.62,51.7,12779.0,50.4872,50.4872,50.3993,50.4774,12779.0
2024-02-13 11:15:00,51.75,51.91,51.74,51.91,8811.0,50.5262,50.6824,50.5164,50.6824,8811.0
2024-02-13 11:20:00,51.91,52.05,51.91,52.01,8913.0,50.6824,50.8191,50.6824,50.7801,8913.0
2024-02-13 11:25:00,52.02,52.16,52.02,52.09,8344.0,50.7898,50.9265,50.7898,50.8582,8344.0
2024-02-13 11:30:00,52.11,52.24,52.11,52.24,6460.0,50.8777,51.0046,50.8777,51.0046,6460.0
2024-02-13 11:35:00,52.25,52.29,52.2,52.29,7284.0,51.0144,51.0534,50.9656,51.0534,7284.0
2024-02-13 11:40:00,52.3,52.34,52.18,52.18,23770.0,51.0632,51.1023,50.946,50.946,23770.0
2024-02-13 11:45:00,52.21,52.29,52.2,52.27,7381.0,50.9753,51.0534,50.9656,51.0339,7381.0
2024-02-13 11:50:00,52.26,52.28,52.19,52.21,8827.0,51.0241,51.0437,50.9558,50.9753,8827.0
2024-02-13 11:55:00,52.2,52.2,52.13,52.18,8961.0,50.9656,50.9656,50.8972,50.946,8961.0
2024-02-13 12:00:00,52.17,52.22,52.09,52.09,14948.0,50.9363,50.9851,50.8582,50.8582,14948.0
2024-02-13 12:05:00,52.09,52.09,52.03,52.06,19189.0,50.8582,50.8582,50.7996,50.8289,19189.0
2024-02-13 12:10:00,52.05,52.18,52.04,52.15,33470.0,50.8191,50.946,50.8093,50.9167,33470.0
2024-02-13 12:15:00,52.15,52.24,52.12,52.18,49432.0,50.9167,51.0046,50.8875,50.946,49432.0
2024-02-13 12:20:00,52.16,52.23,52.12,52.2,9894.0,50.9265,50.9949,50.8875,50.9656,9894.0
2024-02-13 12:25:00,52.22,52.23,52.18,52.2,6549.0,50.9851,50.9949,50.946,50.9656,6549.0
2024-02-13 12:30:00,52.2,52.26,52.19,52.23,6532.0,50.9656,51.0241,50.9558,50.9949,6532.0
2024-02-13 12:35:00,52.23,52.28,52.22,52.27,9238.0,50.9949,51.0437,50.9851,51.0339,9238.0
2024-02-13 12:40:00,52.27,52.31,52.25,52.31,7223.0,51.0339,51.073,51.0144,51.073,7223.0
2024-02-13 12:45:00,52.32,52.33,52.25,52.26,8046.0,51.0827,51.0925,51.0144,51.0241,8046.0
2024-02-13 12:50:00,52.27,52.32,52.16,52.16,24271.0,51.0339,51.0827,50.9265,50.9265,24271.0
2024-02-13 12:55:00,52.15,52.18,52.11,52.12,8047.0,50.9167,50.946,50.8777,50.8875,8047.0
2024-02-13 13:00:00,52.11,52.18,52.08,52.12,7973.0,50.8777,50.946,50.8484,50.8875,7973.0
2024-02-13 13:05:00,52.11,52.12,52.04,52.04,5929.0,50.8777,50.8875,50.8093,50.8093,5929.0
2024-02-13 13:10:00,52.03,52.06,51.99,52.06,6792.0,50.7996,50.8289,50.7605,50.8289,6792.0
2024-02-13 13:15:00,52.06,52.14,52.04,52.12,7214.0,50.8289,50.907,50.8093,50.8875,7214.0
2024-02-13 13:20:00,52.11,52.14,52.08,52.08,7544.0,50.8777,50.907,50.8484,50.8484,7544.0
2024-02-13 13:25:00,52.08,52.08,52.04,52.07,6803.0,50.8484,50.8484,50.8093,50.8386,6803.0
2024-02-13 13:30:00,52.07,52.07,51.94,51.96,8888.0,50.8386,50.8386,50.7117,50.7312,8888.0
2024-02-13 13:35:00,51.97,51.99,51.95,51.97,4780.0,50.741,50.7605,50.7215,50.741,4780.0
2024-02-13 13:40:00,51.97,52.01,51.94,52.01,5544.0,50.741,50.7801,50.7117,50.7801,5544.0
2024-02-13 13:45:00,52.01,52.03,51.98,52.01,6364.0,50.7801,50.7996,50.7508,50.7801,6364.0
2024-02-13 13:50:00,52.01,52.07,52.0,52.06,6907.0,50.7801,50.8386,50.7703,50.8289,6907.0
2024-02-13 13:55:00,52.08,52.14,52.08,52.14,7786.0,50.8484,50.907,50.8484,50.907,7786.0
2024-02-13 14:00:00,52.15,52.16,52.05,52.05,7782.0,50.9167,50.9265,50.8191,50.8191,7782.0
2024-02-13 14:05:00,52.06,52.09,52.04,52.09,5446.0,50.8289,50.8582,50.8093,50.8582,5446.0
2024-02-13 14:10:00,52.09,52.09,52.02,52.02,8581.0,50.8582,50.8582,50.7898,50.7898,8581.0
2024-02-13 14:15:00,52.05,52.13,52.05,52.08,7338.0,50.8191,50.8972,50.8191,50.8484,7338.0
2024-02-13 14:20:00,52.08,52.12,52.02,52.02,38934.0,50.8484,50.8875,50.7898,50.7898,38934.0
2024-02-13 14:25:00,52.02,52.03,51.91,51.93,13690.0,50.7898,50.7996,50.6824,50.7019,13690.0
2024-02-13 14:30:00,51.92,51.95,51.85,51.92,7797.0,50.6922,50.7215,50.6238,50.6922,7797.0
2024-02-13 14:35:00,51.93,51.95,51.88,51.94,14237.0,50.7019,50.7215,50.6531,50.7117,14237.0
2024-02-13 14:40:00,51.95,51.99,51.92,51.93,11783.0,50.7215,50.7605,50.6922,50.7019,11783.0
2024-02-13 14:45:00,51.92,51.92,51.79,51.79,13892.0,50.6922,50.6922,50.5653,50.5653,13892.0
2024-02-13 14:50:00,51.8,51.84,51.78,51.84,13188.0,50.575,50.6141,50.5555,50.6141,13188.0
2024-02-13 14:55:00,51.84,51.88,51.81,51.88,10567.0,50.6141,50.6531,50.5848,50.6531,10567.0
2024-02-13 15:00:00,51.87,51.89,51.81,51.83,13816.0,50.6434,50.6629,50.5848,50.6043,13816.0
2024-02-13 15:05:00,51.84,51.86,51.75,51.78,15720.0,50.6141,50.6336,50.5262,50.5555,15720.0
2024-02-13 15:10:00,51.79,51.85,51.75,51.85,25047.0,50.5653,50.6238,50.5262,50.6238,25047.0
2024-02-13 15:15:00,51.86,51.87,51.82,51.87,12982.0,50.6336,50.6434,50.5945,50.6434,12982.0
2024-02-13 15:20:00,51.88,51.9,51.84,51.85,19097.0,50.6531,50.6727,50.6141,50.6238,19097.0
2024-02-13 15:25:00,51.85,51.94,51.82,51.93,19308.0,50.6238,50.7117,50.5945,50.7019,19308.0
2024-02-13 15:30:00,51.93,51.93,51.81,51.9,40923.0,50.7019,50.7019,50.5848,50.6727,40923.0
2024-02-13 15:35:00,51.89,51.97,51.88,51.91,22822.0,50.6629,50.741,50.6531,50.6824,22822.0
2024-02-13 15:40:00,51.91,52.0,51.9,51.97,29723.0,50.6824,50.7703,50.6727,50.741,29723.0
2024-02-13 15:45:00,51.97,52.06,51.96,51.97,62366.0,50.741,50.8289,50.7312,50.741,62366.0
2024-02-13 15:50:00,51.97,52.0,51.85,51.87,86276.0,50.741,50.7703,50.6238,50.6434,86276.0
2024-02-13 15:55:00,51.87,52.0,51.86,51.92,172736.0,50.6434,50.7703,50.6336,50.6922,172736.0
2024-02-14 09:30:00,52.49,52.72,52.29,52.32,27054.0,51.2487,51.4733,51.0534,51.0827,27054.0
2024-02-14 09:35:00,52.35,52.4,52.26,52.29,4182.0,51.112,51.1608,51.0241,51.0534,4182.0
2024-02-14 09:40:00,52.33,52.47,52.32,52.39,3712.0,51.0925,51.2292,51.0827,51.1511,3712.0
2024-02-14 09:45:00,52.41,52.49,52.36,52.37,4088.0,51.1706,51.2487,51.1218,51.1315,4088.0
2024-02-14 09:50:00,52.37,52.44,52.31,52.42,4791.0,51.1315,51.1999,51.073,51.1804,4791.0
2024-02-14 09:55:00,52.42,52.5,52.37,52.5,4214.0,51.1804,51.2585,51.1315,51.2585,4214.0
2024-02-14 10:00:00,52.5,52.5,52.37,52.48,8038.0,51.2585,51.2585,51.1315,51.2389,8038.0
2024-02-14 10:05:00,52.47,52.52,52.35,52.36,6923.0,51.2292,51.278,51.112,51.1218,6923.0
2024-02-14 10:10:00,52.36,52.4,52.3,52.3,4366.0,51.1218,51.1608,51.0632,51.0632,4366.0
2024-02-14 10:15:00,52.34,52.34,52.2,52.21,5520.0,51.1023,51.1023,50.9656,50.9753,5520.0
2024-02-14 10:20:00,52.21,52.26,52.16,52.2,5559.0,50.9753,51.0241,50.9265,50.9656,5559.0
2024-02-14 10:25:00,52.2,52.25,52.2,52.25,11272.0,50.9656,51.0144,50.9656,51.0144,11272.0
2024-02-14 10:30:00,52.26,52.34,52.26,52.32,9679.0,51.0241,51.1023,51.0241,51.0827,9679.0
2024-02-14 10:35:00,52.33,52.34,52.27,52.28,13530.0,51.0925,51.1023,51.0339,51.0437,13530.0
2024-02-14 10:40:00,52.28,52.29,52.2,52.25,11662.0,51.0437,51.0534,50.9656,51.0144,11662.0
2024-02-14 10:45:00,52.27,52.27,52.16,52.18,8682.0,51.0339,51.0339,50.9265,50.946,8682.0
2024-02-14 10:50:00,52.19,52.19,52.11,52.14,7375.0,50.9558,50.9558,50.8777,50.907,7375.0
2024-02-14 10:55:00,52.12,52.15,52.11,52.15,5593.0,50.8875,50.9167,50.8777,50.9167,5593.0
2024-02-14 11:00:00,52.15,52.15,52.05,52.09,9008.0,50.9167,50.9167,50.8191,50.8582,9008.0
2024-02-14 11:05:00,52.08,52.14,52.07,52.14,6100.0,50.8484,50.907,50.8386,50.907,6100.0
2024-02-14 11:10:00,52.14,52.18,52.09,52.1,10348.0,50.907,50.946,50.8582,50.8679,10348.0
2024-02-14 11:15:00,52.1,52.14,52.08,52.11,7005.0,50.8679,50.907,50.8484,50.8777,7005.0
2024-02-14 11:20:00,52.11,52.17,52.08,52.17,5452.0,50.8777,50.9363,50.8484,50.9363,5452.0
2024-02-14 11:25:00,52.18,52.21,52.16,52.16,7964.0,50.946,50.9753,50.9265,50.9265,7964.0
2024-02-14 11:30:00,52.17,52.18,52.13,52.16,6182.0,50.9363,50.946,50.8972,50.9265,6182.0
2024-02-14 11:35:00,52.15,52.15,52.11,52.14,5618.0,50.9167,50.9167,50.8777,50.907,5618.0
2024-02-14 11:40:00,52.14,52.14,52.04,52.04,10084.0,50.907,50.907,50.8093,50.8093,10084.0
2024-02-14 11:45:00,52.05,52.09,52.05,52.07,5177.0,50.8191,50.8582,50.8191,50.8386,5177.0
2024-02-14 11:50:00,52.08,52.13,52.07,52.1,4390.0,50.8484,50.8972,50.8386,50.8679,4390.0
2024-02-14 11:55:00,52.09,52.1,52.01,52.02,8861.0,50.8582,50.8679,50.7801,50.7898,8861.0
2024-02-14 12:00:00,52.0,52.0,51.94,51.94,7214.0,50.7703,50.7703,50.7117,50.7117,7214.0
2024-02-14 12:05:00,51.94,51.96,51.89,51.94,6154.0,50.7117,50.7312,50.6629,50.7117,6154.0
2024-02-14 12:10:00,51.98,52.01,51.98,52.01,11384.0,50.7508,50.7801,50.7508,50.7801,11384.0
2024-02-14 12:15:00,52.02,52.06,52.0,52.05,6039.0,50.7898,50.8289,50.7703,50.8191,6039.0
2024-02-14 12:20:00,52.07,52.09,52.04,52.06,9379.0,50.8386,50.8582,50.8093,50.8289,9379.0
2024-02-14 12:25:00,52.06,52.09,52.05,52.05,6832.0,50.8289,50.8582,50.8191,50.8191,6832.0
2024-02-14 12:30:00,52.04,52.12,52.03,52.12,11898.0,50.8093,50.8875,50.7996,50.8875,11898.0
2024-02-14 12:35:00,52.12,52.2,52.12,52.2,8742.0,50.8875,50.9656,50.8875,50.9656,8742.0
2024-02-14 12:40:00,52.2,52.21,52.17,52.2,11427.0,50.9656,50.9753,50.9363,50.9656,11427.0
2024-02-14 12:45:00,52.19,52.23,52.19,52.22,17169.0,50.9558,50.9949,50.9558,50.9851,17169.0
2024-02-14 12:50:00,52.22,52.24,52.16,52.16,13148.0,50.9851,51.0046,50.9265,50.9265,13148.0
2024-02-14 12:55:00,52.16,52.19,52.14,52.16,5897.0,50.9265,50.9558,50.907,50.9265,5897.0
2024-02-14 13:00:00,52.16,52.21,52.16,52.2,12355.0,50.9265,50.9753,50.9265,50.9656,12355.0
2024-02-14 13:05:00,52.2,52.27,52.2,52.24,10994.0,50.9656,51.0339,50.9656,51.0046,10994.0
2024-02-14 13:10:00,52.23,52.28,52.2,52.27,11027.0,50.9949,51.0437,50.9656,51.0339,11027.0
2024-02-14 13:15:00,52.28,52.38,52.26,52.35,7105.0,51.0437,51.1413,51.0241,51.112,7105.0
2024-02-14 13:20:00,52.36,52.41,52.36,52.4,6776.0,51.1218,51.1706,51.1218,51.1608,6776.0
2024-02-14 13:25:00,52.39,52.44,52.38,52.41,10794.0,51.1511,51.1999,51.1413,51.1706,10794.0
2024-02-14 13:30:00,52.41,52.45,52.4,52.42,7193.0,51.1706,51.2097,51.1608,51.1804,7193.0
2024-02-14 13:35:00,52.42,52.44,52.4,52.4,3780.0,51.1804,51.1999,51.1608,51.1608,3780.0
2024-02-14 13:40:00,52.41,52.42,52.33,52.33,11379.0,51.1706,51.1804,51.0925,51.0925,11379.0
2024-02-14 13:45:00,52.34,52.39,52.34,52.39,5207.0,51.1023,51.1511,51.1023,51.1511,5207.0
2024-02-14 13:50:00,52.38,52.38,52.35,52.36,7799.0,51.1413,51.1413,51.112,51.1218,7799.0
2024-02-14 13:55:00,52.37,52.37,52.33,52.35,7336.0,51.1315,51.1315,51.0925,51.112,7336.0
2024-02-14 14:00:00,52.36,52.37,52.32,52.32,6746.0,51.1218,51.1315,51.0827,51.0827,6746.0
2024-02-14 14:05:00,52.31,52.31,52.23,52.23,12374.0,51.073,51.073,50.9949,50.9949,12374.0
2024-02-14 14:10:00,52.23,52.28,52.22,52.28,5490.0,50.9949,51.0437,50.9851,51.0437,5490.0
2024-02-14 14:15:00,52.27,52.27,52.24,52.26,5336.0,51.0339,51.0339,51.0046,51.0241,5336.0
2024-02-14 14:20:00,52.27,52.32,52.27,52.31,5367.0,51.0339,51.0827,51.0339,51.073,5367.0
2024-02-14 14:25:00,52.31,52.34,52.29,52.33,7988.0,51.073,51.1023,51.0534,51.0925,7988.0
2024-02-14 14:30:00,52.33,52.33,52.28,52.28,6631.0,51.0925,51.0925,51.0437,51.0437,6631.0
2024-02-14 14:35:00,52.29,52.32,52.29,52.31,11369.0,51.0534,51.0827,51.0534,51.073,11369.0
2024-02-14 14:40:00,52.31,52.34,52.29,52.34,6357.0,51.073,51.1023,51.0534,51.1023,6357.0
2024-02-14 14:45:00,52.33,52.37,52.3,52.36,7176.0,51.0925,51.1315,51.0632,51.1218,7176.0
2024-02-14 14:50:00,52.35,52.35,52.32,52.34,8322.0,51.112,51.112,51.0827,51.1023,8322.0
2024-02-14 14:55:00,52.34,52.38,52.31,52.38,8399.0,51.1023,51.1413,51.073,51.1413,8399.0
2024-02-14 15:00:00,52.38,52.39,52.33,52.34,14819.0,51.1413,51.1511,51.0925,51.1023,14819.0
2024-02-14 15:05:00,52.35,52.35,52.29,52.33,9520.0,51.112,51.112,51.0534,51.0925,9520.0
2024-02-14 15:10:00,52.33,52.36,52.31,52.31,9572.0,51.0925,51.1218,51.073,51.073,9572.0
2024-02-14 15:15:00,52.32,52.33,52.31,52.32,7567.0,51.0827,51.0925,51.073,51.0827,7567.0
2024-02-14 15:20:00,52.32,52.33,52.3,52.31,10496.0,51.0827,51.0925,51.0632,51.073,10496.0
2024-02-14 15:25:00,52.31,52.41,52.31,52.38,12619.0,51.073,51.1706,51.073,51.1413,12619.0
2024-02-14 15:30:00,52.38,52.39,52.3,52.36,30147.0,51.1413,51.1511,51.0632,51.1218,30147.0
2024-02-14 15:35:00,52.37,52.39,52.29,52.3,26709.0,51.1315,51.1511,51.0534,51.0632,26709.0
2024-02-14 15:40:00,52.31,52.32,52.27,52.3,25684.0,51.073,51.0827,51.0339,51.0632,25684.0
2024-02-14 15:45:00,52.3,52.36,52.28,52.32,50264.0,51.0632,51.1218,51.0437,51.0827,50264.0
2024-02-14 15:50:00,52.33,52.34,52.23,52.24,47107.0,51.0925,51.1023,50.9949,51.0046,47107.0
2024-02-14 15:55:00,52.23,52.24,52.05,52.05,257727.0,50.9949,51.0046,50.8191,50.8191,257727.0
2024-02-15 09:30:00,52.21,52.49,52.21,52.38,15148.0,50.9753,51.2487,50.9753,51.1413,15148.0
2024-02-15 09:35:00,52.44,52.44,52.26,52.26,6158.0,51.1999,51.1999,51.0241,51.0241,6158.0
2024-02-15 09:40:00,52.25,52.4,52.25,52.3,11174.0,51.0144,51.1608,51.0144,51.0632,11174.0
2024-02-15 09:45:00,52.35,52.37,52.23,52.25,7528.0,51.112,51.1315,50.9949,51.0144,7528.0
2024-02-15 09:50:00,52.23,52.27,52.07,52.07,5157.0,50.9949,51.0339,50.8386,50.8386,5157.0
2024-02-15 09:55:00,52.1,52.21,52.09,52.21,5176.0,50.8679,50.9753,50.8582,50.9753,5176.0
2024-02-15 10:00:00,52.18,52.28,52.17,52.28,7247.0,50.946,51.0437,50.9363,51.0437,7247.0
2024-02-15 10:05:00,52.28,52.28,52.08,52.08,6806.0,51.0437,51.0437,50.8484,50.8484,6806.0
2024-02-15 10:10:00,52.08,52.17,52.06,52.14,7831.0,50.8484,50.9363,50.8289,50.907,7831.0
2024-02-15 10:15:00,52.14,52.31,52.12,52.31,9013.0,50.907,51.073,50.8875,51.073,9013.0
2024-02-15 10:20:00,52.31,52.39,52.31,52.36,9669.0,51.073,51.1511,51.073,51.1218,9669.0
2024-02-15 10:25:00,52.36,52.39,52.34,52.35,6915.0,51.1218,51.1511,51.1023,51.112,6915.0
2024-02-15 10:30:00,52.34,52.35,52.21,52.22,13990.0,51.1023,51.112,50.9753,50.9851,13990.0
2024-02-15 10:35:00,52.22,52.28,52.22,52.25,10324.0,50.9851,51.0437,50.9851,51.0144,10324.0
2024-02-15 10:40:00,52.26,52.26,52.17,52.17,6623.0,51.0241,51.0241,50.9363,50.9363,6623.0
2024-02-15 10:45:00,52.17,52.18,52.08,52.08,11378.0,50.9363,50.946,50.8484,50.8484,11378.0
2024-02-15 10:50:00,52.06,52.11,52.06,52.11,5769.0,50.8289,50.8777,50.8289,50.8777,5769.0
2024-02-15 10:55:00,52.12,52.12,52.05,52.08,9877.0,50.8875,50.8875,50.8191,50.8484,9877.0
2024-02-15 11:00:00,52.09,52.2,52.09,52.14,12493.0,50.8582,50.9656,50.8582,50.907,12493.0
2024-02-15 11:05:00,52.15,52.17,52.1,52.1,6123.0,50.9167,50.9363,50.8679,50.8679,6123.0
2024-02-15 11:10:00,52.11,52.16,52.09,52.09,7469.0,50.8777,50.9265,50.8582,50.8582,7469.0
2024-02-15 11:15:00,52.08,52.08,52.01,52.01,6466.0,50.8484,50.8484,50.7801,50.7801,6466.0
2024-02-15 11:20:00,52.02,52.02,51.98,51.98,8951.0,50.7898,50.7898,50.7508,50.7508,8951.0
2024-02-15 11:25:00,51.98,51.98,51.91,51.91,7061.0,50.7508,50.7508,50.6824,50.6824,7061.0
2024-02-15 11:30:00,51.9,52.04,51.9,51.99,28160.0,50.6727,50.8093,50.6727,50.7605,28160.0
2024-02-15 11:35:00,51.99,52.06,51.98,52.03,43690.0,50.7605,50.8289,50.7508,50.7996,43690.0
2024-02-15 11:40:00,52.04,52.15,52.01,52.14,46423.0,50.8093,50.9167,50.7801,50.907,46423.0
2024-02-15 11:45:00,52.13,52.18,52.09,52.17,26495.0,50.8972,50.946,50.8582,50.9363,26495.0
2024-02-15 11:50:00,52.19,52.19,52.08,52.09,5759.0,50.9558,50.9558,50.8484,50.8582,5759.0
2024-02-15 11:55:00,52.07,52.09,52.04,52.06,4772.0,50.8386,50.8582,50.8093,50.8289,4772.0
2024-02-15 12:00:00,52.06,52.1,52.03,52.04,11112.0,50.8289,50.8679,50.7996,50.8093,11112.0
2024-02-15 12:05:00,52.05,52.06,52.01,52.03,14275.0,50.8191,50.8289,50.7801,50.7996,14275.0
2024-02-15 12:10:00,52.03,52.03,51.97,52.0,10117.0,50.7996,50.7996,50.741,50.7703,10117.0
2024-02-15 12:15:00,52.01,52.02,51.96,51.98,7303.0,50.7801,50.7898,50.7312,50.7508,7303.0
2024-02-15 12:20:00,51.99,52.05,51.98,52.0,8705.0,50.7605,50.8191,50.7508,50.7703,8705.0
2024-02-15 12:25:00,52.01,52.03,51.96,51.98,10517.0,50.7801,50.7996,50.7312,50.7508,10517.0
2024-02-15 12:30:00,51.98,51.98,51.93,51.97,8517.0,50.7508,50.7508,50.7019,50.741,8517.0
2024-02-15 12:35:00,51.96,51.98,51.92,51.95,6494.0,50.7312,50.7508,50.6922,50.7215,6494.0
2024-02-15 12:40:00,51.94,51.94,51.82,51.87,25888.0,50.7117,50.7117,50.5945,50.6434,25888.0
2024-02-15 12:45:00,51.87,51.91,51.86,51.86,10378.0,50.6434,50.6824,50.6336,50.6336,10378.0
2024-02-15 12:50:00,51.87,51.93,51.86,51.9,7039.0,50.6434,50.7019,50.6336,50.6727,7039.0
2024-02-15 12:55:00,51.89,51.89,51.79,51.79,7296.0,50.6629,50.6629,50.5653,50.5653,7296.0
2024-02-15 13:00:00,51.8,51.89,51.79,51.88,7682.0,50.575,50.6629,50.5653,50.6531,7682.0
2024-02-15 13:05:00,51.87,51.96,51.85,51.94,5363.0,50.6434,50.7312,50.6238,50.7117,5363.0
2024-02-15 13:10:00,51.95,52.0,51.95,51.98,5918.0,50.7215,50.7703,50.7215,50.7508,5918.0
2024-02-15 13:15:00,51.99,52.01,51.99,52.0,4893.0,50.7605,50.7801,50.7605,50.7703,4893.0
2024-02-15 13:20:00,52.01,52.02,51.95,51.96,11083.0,50.7801,50.7898,50.7215,50.7312,11083.0
2024-02-15 13:25:00,51.95,51.96,51.91,51.95,5212.0,50.7215,50.7312,50.6824,50.7215,5212.0
2024-02-15 13:30:00,51.95,51.96,51.9,51.95,5686.0,50.7215,50.7312,50.6727,50.7215,5686.0
2024-02-15 13:35:00,51.95,51.97,51.88,51.89,9328.0,50.7215,50.741,50.6531,50.6629,9328.0
2024-02-15 13:40:00,51.9,51.9,51.83,51.84,8666.0,50.6727,50.6727,50.6043,50.6141,8666.0
2024-02-15 13:45:00,51.85,51.93,51.85,51.91,7635.0,50.6238,50.7019,50.6238,50.6824,7635.0
2024-02-15 13:50:00,51.9,51.93,51.87,51.88,7341.0,50.6727,50.7019,50.6434,50.6531,7341.0
2024-02-15 13:55:00,51.87,51.88,51.84,51.84,8564.0,50.6434,50.6531,50.6141,50.6141,8564.0
2024-02-15 14:00:00,51.85,51.89,51.83,51.87,5807.0,50.6238,50.6629,50.6043,50.6434,5807.0
2024-02-15 14:05:00,51.87,51.96,51.8,51.93,16470.0,50.6434,50.7312,50.575,50.7019,16470.0
2024-02-15 14:10:00,51.94,51.95,51.9,51.95,6313.0,50.7117,50.7215,50.6727,50.7215,6313.0
2024-02-15 14:15:00,51.95,52.03,51.94,51.95,11224.0,50.7215,50.7996,50.7117,50.7215,11224.0
2024-02-15 14:20:00,51.94,51.97,51.89,51.93,8289.0,50.7117,50.741,50.6629,50.7019,8289.0
2024-02-15 14:25:00,51.93,51.95,51.87,51.89,8709.0,50.7019,50.7215,50.6434,50.6629,8709.0
2024-02-15 14:30:00,51.88,51.89,51.85,51.88,11044.0,50.6531,50.6629,50.6238,50.6531,11044.0
2024-02-15 14:35:00,51.89,51.95,51.89,51.9,13299.0,50.6629,50.7215,50.6629,50.6727,13299.0
2024-02-15 14:40:00,51.9,51.96,51.89,51.96,8956.0,50.6727,50.7312,50.6629,50.7312,8956.0
2024-02-15 14:45:00,51.97,51.99,51.93,51.98,10844.0,50.741,50.7605,50.7019,50.7508,10844.0
2024-02-15 14:50:00,51.99,52.05,51.95,52.05,14041.0,50.7605,50.8191,50.7215,50.8191,14041.0
2024-02-15 14:55:00,52.05,52.09,52.02,52.06,14789.0,50.8191,50.8582,50.7898,50.8289,14789.0
2024-02-15 15:00:00,52.05,52.06,51.99,52.03,15358.0,50.8191,50.8289,50.7605,50.7996,15358.0
2024-02-15 15:05:00,52.02,52.03,51.92,51.93,15684.0,50.7898,50.7996,50.6922,50.7019,15684.0
2024-02-15 15:10:00,51.94,51.97,51.91,51.94,14778.0,50.7117,50.741,50.6824,50.7117,14778.0
2024-02-15 15:15:00,51.94,51.98,51.88,51.94,16154.0,50.7117,50.7508,50.6531,50.7117,16154.0
2024-02-15 15:20:00,51.94,52.0,51.92,51.98,16312.0,50.7117,50.7703,50.6922,50.7508,16312.0
2024-02-15 15:25:00,51.98,52.05,51.97,52.05,13201.0,50.7508,50.8191,50.741,50.8191,13201.0
2024-02-15 15:30:00,52.04,52.07,52.0,52.01,19049.0,50.8093,50.8386,50.7703,50.7801,19049.0
2024-02-15 15:35:00,52.01,52.01,51.89,51.91,23810.0,50.7801,50.7801,50.6629,50.6824,23810.0
2024-02-15 15:40:00,51.92,51.94,51.87,51.91,41659.0,50.6922,50.7117,50.6434,50.6824,41659.0
2024-02-15 15:45:00,51.91,51.92,51.86,51.88,80330.0,50.6824,50.6922,50.6336,50.6531,80330.0
2024-02-15 15:50:00,51.88,52.03,51.85,52.03,95482.0,50.6531,50.7996,50.6238,50.7996,95482.0
2024-02-15 15:55:00,52.04,52.12,51.99,52.02,264192.0,50.8093,50.8875,50.7605,50.7898,264192.0
2024-02-16 09:30:00,51.84,51.93,51.8,51.87,37935.0,50.6141,50.7019,50.575,50.6434,37935.0
2024-02-16 09:35:00,51.83,51.98,51.83,51.91,9521.0,50.6043,50.7508,50.6043,50.6824,9521.0
2024-02-16 09:40:00,51.86,51.93,51.83,51.93,5693.0,50.6336,50.7019,50.6043,50.7019,5693.0
2024-02-16 09:45:00,51.94,52.03,51.93,52.01,5020.0,50.7117,50.7996,50.7019,50.7801,5020.0
2024-02-16 09:50:00,52.01,52.13,51.95,52.1,8987.0,50.7801,50.8972,50.7215,50.8679,8987.0
2024-02-16 09:55:00,52.08,52.13,52.06,52.12,7804.0,50.8484,50.8972,50.8289,50.8875,7804.0
2024-02-16 10:00:00,52.11,52.25,51.99,52.21,13773.0,50.8777,51.0144,50.7605,50.9753,13773.0
2024-02-16 10:05:00,52.23,52.28,52.16,52.18,6213.0,50.9949,51.0437,50.9265,50.946,6213.0
2024-02-16 10:10:00,52.18,52.23,52.11,52.11,10142.0,50.946,50.9949,50.8777,50.8777,10142.0
2024-02-16 10:15:00,52.1,52.22,52.1,52.22,5596.0,50.8679,50.9851,50.8679,50.9851,5596.0
2024-02-16 10:20:00,52.22,52.26,52.2,52.26,6060.0,50.9851,51.0241,50.9656,51.0241,6060.0
2024-02-16 10:25:00,52.25,52.28,52.21,52.25,7394.0,51.0144,51.0437,50.9753,51.0144,7394.0
2024-02-16 10:30:00,52.26,52.33,52.24,52.29,7352.0,51.0241,51.0925,51.0046,51.0534,7352.0
2024-02-16 10:35:00,52.29,52.34,52.24,52.29,9970.0,51.0534,51.1023,51.0046,51.0534,9970.0
2024-02-16 10:40:00,52.3,52.32,52.26,52.31,6575.0,51.0632,51.0827,51.0241,51.073,6575.0
2024-02-16 10:45:00,52.3,52.31,52.24,52.26,5440.0,51.0632,51.073,51.0046,51.0241,5440.0
2024-02-16 10:50:00,52.27,52.32,52.26,52.28,7032.0,51.0339,51.0827,51.0241,51.0437,7032.0
2024-02-16 10:55:00,52.28,52.32,52.22,52.26,18082.0,51.0437,51.0827,50.9851,51.0241,18082.0
2024-02-16 11:00:00,52.26,52.27,52.19,52.27,41036.0,51.0241,51.0339,50.9558,51.0339,41036.0
2024-02-16 11:05:00,52.29,52.37,52.29,52.35,7244.0,51.0534,51.1315,51.0534,51.112,7244.0
2024-02-16 11:10:00,52.35,52.38,52.28,52.28,6965.0,51.112,51.1413,51.0437,51.0437,6965.0
2024-02-16 11:15:00,52.29,52.41,52.27,52.41,10447.0,51.0534,51.1706,51.0339,51.1706,10447.0
2024-02-16 11:20:00,52.41,52.45,52.4,52.45,6469.0,51.1706,51.2097,51.1608,51.2097,6469.0
2024-02-16 11:25:00,52.46,52.56,52.44,52.56,9801.0,51.2194,51.3171,51.1999,51.3171,9801.0
2024-02-16 11:30:00,52.55,52.58,52.54,52.58,6188.0,51.3073,51.3366,51.2975,51.3366,6188.0
2024-02-16 11:35:00,52.57,52.59,52.5,52.59,8667.0,51.3268,51.3463,51.2585,51.3463,8667.0
2024-02-16 11:40:00,52.59,52.62,52.58,52.62,6376.0,51.3463,51.3756,51.3366,51.3756,6376.0
2024-02-16 11:45:00,52.62,52.62,52.54,52.59,6973.0,51.3756,51.3756,51.2975,51.3463,6973.0
2024-02-16 11:50:00,52.59,52.64,52.59,52.61,10958.0,51.3463,51.3952,51.3463,51.3659,10958.0
2024-02-16 11:55:00,52.59,52.61,52.55,52.56,7857.0,51.3463,51.3659,51.3073,51.3171,7857.0
2024-02-16 12:00:00,52.56,52.57,52.54,52.56,3984.0,51.3171,51.3268,51.2975,51.3171,3984.0
2024-02-16 12:05:00,52.57,52.6,52.56,52.59,7049.0,51.3268,51.3561,51.3171,51.3463,7049.0
2024-02-16 12:10:00,52.58,52.65,52.54,52.65,13064.0,51.3366,51.4049,51.2975,51.4049,13064.0
2024-02-16 12:15:00,52.65,52.68,52.63,52.63,9209.0,51.4049,51.4342,51.3854,51.3854,9209.0
2024-02-16 12:20:00,52.64,52.66,52.62,52.65,5835.0,51.3952,51.4147,51.3756,51.4049,5835.0
2024-02-16 12:25:00,52.65,52.66,52.63,52.63,4436.0,51.4049,51.4147,51.3854,51.3854,4436.0
2024-02-16 12:30:00,52.62,52.62,52.58,52.61,2960.0,51.3756,51.3756,51.3366,51.3659,2960.0
2024-02-16 12:35:00,52.61,52.63,52.57,52.6,5291.0,51.3659,51.3854,51.3268,51.3561,5291.0
2024-02-16 12:40:00,52.59,52.59,52.53,52.55,5046.0,51.3463,51.3463,51.2878,51.3073,5046.0
2024-02-16 12:45:00,52.56,52.58,52.5,52.5,7585.0,51.3171,51.3366,51.2585,51.2585,7585.0
2024-02-16 12:50:00,52.49,52.51,52.48,52.5,3920.0,51.2487,51.2682,51.2389,51.2585,3920.0
2024-02-16 12:55:00,52.5,52.56,52.49,52.53,4071.0,51.2585,51.3171,51.2487,51.2878,4071.0
2024-02-16 13:00:00,52.54,52.54,52.48,52.5,5927.0,51.2975,51.2975,51.2389,51.2585,5927.0
2024-02-16 13:05:00,52.5,52.5,52.4,52.45,8915.0,51.2585,51.2585,51.1608,51.2097,8915.0
2024-02-16 13:10:00,52.45,52.45,52.39,52.41,6672.0,51.2097,51.2097,51.1511,51.1706,6672.0
2024-02-16 13:15:00,52.4,52.42,52.37,52.37,8340.0,51.1608,51.1804,51.1315,51.1315,8340.0
2024-02-16 13:20:00,52.38,52.41,52.36,52.4,5476.0,51.1413,51.1706,51.1218,51.1608,5476.0
2024-02-16 13:25:00,52.41,52.46,52.39,52.4,11457.0,51.1706,51.2194,51.1511,51.1608,11457.0
2024-02-16 13:30:00,52.4,52.4,52.34,52.36,4519.0,51.1608,51.1608,51.1023,51.1218,4519.0
2024-02-16 13:35:00,52.36,52.38,52.35,52.38,5143.0,51.1218,51.1413,51.112,51.1413,5143.0
2024-02-16 13:40:00,52.39,52.39,52.36,52.39,4159.0,51.1511,51.1511,51.1218,51.1511,4159.0
2024-02-16 13:45:00,52.39,52.39,52.34,52.38,4359.0,51.1511,51.1511,51.1023,51.1413,4359.0
2024-02-16 13:50:00,52.37,52.42,52.36,52.38,8963.0,51.1315,51.1804,51.1218,51.1413,8963.0
2024-02-16 13:55:00,52.39,52.45,52.39,52.45,4602.0,51.1511,51.2097,51.1511,51.2097,4602.0
2024-02-16 14:00:00,52.45,52.47,52.41,52.46,8066.0,51.2097,51.2292,51.1706,51.2194,8066.0
2024-02-16 14:05:00,52.46,52.47,52.4,52.47,8393.0,51.2194,51.2292,51.1608,51.2292,8393.0
2024-02-16 14:10:00,52.47,52.49,52.44,52.44,6792.0,51.2292,51.2487,51.1999,51.1999,6792.0
2024-02-16 14:15:00,52.44,52.45,52.4,52.41,6885.0,51.1999,51.2097,51.1608,51.1706,6885.0
2024-02-16 14:20:00,52.42,52.45,52.4,52.44,11876.0,51.1804,51.2097,51.1608,51.1999,11876.0
2024-02-16 14:25:00,52.44,52.44,52.4,52.4,5971.0,51.1999,51.1999,51.1608,51.1608,5971.0
2024-02-16 14:30:00,52.41,52.45,52.4,52.42,8507.0,51.1706,51.2097,51.1608,51.1804,8507.0
2024-02-16 14:35:00,52.42,52.45,52.42,52.44,4719.0,51.1804,51.2097,51.1804,51.1999,4719.0
2024-02-16 14:40:00,52.44,52.45,52.41,52.44,9364.0,51.1999,51.2097,51.1706,51.1999,9364.0
2024-02-16 14:45:00,52.44,52.44,52.26,52.28,14258.0,51.1999,51.1999,51.0241,51.0437,14258.0
2024-02-16 14:50:00,52.29,52.29,52.24,52.27,10685.0,51.0534,51.0534,51.0046,51.0339,10685.0
2024-02-16 14:55:00,52.26,52.28,52.21,52.28,8794.0,51.0241,51.0437,50.9753,51.0437,8794.0
2024-02-16 15:00:00,52.28,52.29,52.21,52.23,20622.0,51.0437,51.0534,50.9753,50.9949,20622.0
2024-02-16 15:05:00,52.22,52.24,52.17,52.22,25411.0,50.9851,51.0046,50.9363,50.9851,25411.0
2024-02-16 15:10:00,52.22,52.26,52.2,52.23,15572.0,50.9851,51.0241,50.9656,50.9949,15572.0
2024-02-16 15:15:00,52.23,52.26,52.17,52.24,27229.0,50.9949,51.0241,50.9363,51.0046,27229.0
2024-02-16 15:20:00,52.25,52.39,52.25,52.37,23158.0,51.0144,51.1511,51.0144,51.1315,23158.0
2024-02-16 15:25:00,52.37,52.4,52.33,52.36,19600.0,51.1315,51.1608,51.0925,51.1218,19600.0
2024-02-16 15:30:00,52.37,52.38,52.26,52.28,21588.0,51.1315,51.1413,51.0241,51.0437,21588.0
2024-02-16 15:35:00,52.28,52.28,52.21,52.22,27587.0,51.0437,51.0437,50.9753,50.9851,27587.0
2024-02-16 15:40:00,52.22,52.26,52.17,52.17,30084.0,50.9851,51.0241,50.9363,50.9363,30084.0
2024-02-16 15:45:00,52.17,52.23,52.11,52.12,43683.0,50.9363,50.9949,50.8777,50.8875,43683.0
2024-02-16 15:50:00,52.12,52.18,51.97,52.02,55354.0,50.8875,50.946,50.741,50.7898,55354.0
2024-02-16 15:55:00,52.03,52.06,51.88,51.9,185792.0,50.7996,50.8289,50.6531,50.6727,185792.0
2024-02-20 09:30:00,51.55,51.91,51.42,51.91,36957.0,50.3309,50.6824,50.204,50.6824,36957.0
2024-02-20 09:35:00,51.92,52.21,51.87,52.15,18167.0,50.6922,50.9753,50.6434,50.9167,18167.0
2024-02-20 09:40:00,52.16,52.3,51.97,52.0,15064.0,50.9265,51.0632,50.741,50.7703,15064.0
2024-02-20 09:45:00,52.0,52.11,51.93,52.09,8853.0,50.7703,50.8777,50.7019,50.8582,8853.0
2024-02-20 09:50:00,52.1,52.11,51.88,51.97,14997.0,50.8679,50.8777,50.6531,50.741,14997.0
2024-02-20 09:55:00,51.97,51.97,51.74,51.8,9374.0,50.741,50.741,50.5164,50.575,9374.0
2024-02-20 10:00:00,51.81,51.92,51.75,51.91,12390.0,50.5848,50.6922,50.5262,50.6824,12390.0
2024-02-20 10:05:00,51.9,51.98,51.84,51.98,8460.0,50.6727,50.7508,50.6141,50.7508,8460.0
2024-02-20 10:10:00,52.01,52.04,51.97,52.04,7021.0,50.7801,50.8093,50.741,50.8093,7021.0
2024-02-20 10:15:00,52.05,52.15,52.05,52.11,10096.0,50.8191,50.9167,50.8191,50.8777,10096.0
2024-02-20 10:20:00,52.12,52.15,52.06,52.09,7251.0,50.8875,50.9167,50.8289,50.8582,7251.0
2024-02-20 10:25:00,52.08,52.09,51.97,51.98,8849.0,50.8484,50.8582,50.741,50.7508,8849.0
2024-02-20 10:30:00,51.98,52.05,51.95,51.98,11223.0,50.7508,50.8191,50.7215,50.7508,11223.0
2024-02-20 10:35:00,51.99,51.99,51.92,51.93,7043.0,50.7605,50.7605,50.6922,50.7019,7043.0
2024-02-20 10:40:00,51.94,51.99,51.9,51.99,8378.0,50.7117,50.7605,50.6727,50.7605,8378.0
2024-02-20 10:45:00,51.99,52.04,51.98,51.99,8223.0,50.7605,50.8093,50.7508,50.7605,8223.0
2024-02-20 10:50:00,52.0,52.06,52.0,52.03,8750.0,50.7703,50.8289,50.7703,50.7996,8750.0
2024-02-20 10:55:00,52.03,52.03,51.91,51.91,5319.0,50.7996,50.7996,50.6824,50.6824,5319.0
2024-02-20 11:00:00,51.9,51.96,51.87,51.96,7771.0,50.6727,50.7312,50.6434,50.7312,7771.0
2024-02-20 11:05:00,52.0,52.02,51.95,51.98,12983.0,50.7703,50.7898,50.7215,50.7508,12983.0
2024-02-20 11:10:00,51.96,51.97,51.86,51.9,12236.0,50.7312,50.741,50.6336,50.6727,12236.0
2024-02-20 11:15:00,51.88,51.95,51.85,51.9,6531.0,50.6531,50.7215,50.6238,50.6727,6531.0
2024-02-20 11:20:00,51.91,51.96,51.84,51.96,7797.0,50.6824,50.7312,50.6141,50.7312,7797.0
2024-02-20 11:25:00,51.96,51.98,51.95,51.97,6973.0,50.7312,50.7508,50.7215,50.741,6973.0
2024-02-20 11:30:00,51.98,51.99,51.89,51.93,8859.0,50.7508,50.7605,50.6629,50.7019,8859.0
2024-02-20 11:35:00,51.93,52.04,51.92,52.0,10179.0,50.7019,50.8093,50.6922,50.7703,10179.0
2024-02-20 11:40:00,51.99,52.07,51.98,52.05,8850.0,50.7605,50.8386,50.7508,50.8191,8850.0
2024-02-20 11:45:00,52.05,52.07,52.0,52.02,10666.0,50.8191,50.8386,50.7703,50.7898,10666.0
2024-02-20 11:50:00,52.02,52.03,51.96,51.98,8749.0,50.7898,50.7996,50.7312,50.7508,8749.0
2024-02-20 11:55:00,51.99,52.01,51.94,51.94,9844.0,50.7605,50.7801,50.7117,50.7117,9844.0
2024-02-20 12:00:00,51.94,51.94,51.84,51.85,5010.0,50.7117,50.7117,50.6141,50.6238,5010.0
2024-02-20 12:05:00,51.86,51.91,51.81,51.89,12933.0,50.6336,50.6824,50.5848,50.6629,12933.0
2024-02-20 12:10:00,51.89,51.9,51.83,51.87,5995.0,50.6629,50.6727,50.6043,50.6434,5995.0
2024-02-20 12:15:00,51.86,51.9,51.84,51.84,7733.0,50.6336,50.6727,50.6141,50.6141,7733.0
2024-02-20 12:20:00,51.86,51.87,51.81,51.83,9700.0,50.6336,50.6434,50.5848,50.6043,9700.0
2024-02-20 12:25:00,51.83,51.86,51.78,51.78,6750.0,50.6043,50.6336,50.5555,50.5555,6750.0
2024-02-20 12:30:00,51.79,51.88,51.79,51.84,8463.0,50.5653,50.6531,50.5653,50.6141,8463.0
2024-02-20 12:35:00,51.84,51.87,51.83,51.84,11316.0,50.6141,50.6434,50.6043,50.6141,11316.0
2024-02-20 12:40:00,51.85,51.88,51.82,51.84,212813.0,50.6238,50.6531,50.5945,50.6141,212813.0
2024-02-20 12:45:00,51.85,51.97,51.84,51.95,8180.0,50.6238,50.741,50.6141,50.7215,8180.0
2024-02-20 12:50:00,51.93,52.06,51.92,52.05,10287.0,50.7019,50.8289,50.6922,50.8191,10287.0
2024-02-20 12:55:00,52.04,52.1,52.02,52.1,9388.0,50.8093,50.8679,50.7898,50.8679,9388.0
2024-02-20 13:00:00,52.1,52.11,52.04,52.05,15198.0,50.8679,50.8777,50.8093,50.8191,15198.0
2024-02-20 13:05:00,52.05,52.14,52.05,52.12,11125.0,50.8191,50.907,50.8191,50.8875,11125.0
2024-02-20 13:10:00,52.12,52.16,52.12,52.13,7566.0,50.8875,50.9265,50.8875,50.8972,7566.0
2024-02-20 13:15:00,52.12,52.16,52.11,52.15,6197.0,50.8875,50.9265,50.8777,50.9167,6197.0
2024-02-20 13:20:00,52.16,52.17,52.08,52.09,8445.0,50.9265,50.9363,50.8484,50.8582,8445.0
2024-02-20 13:25:00,52.1,52.11,51.97,52.03,8387.0,50.8679,50.8777,50.741,50.7996,8387.0
2024-02-20 13:30:00,52.05,52.07,51.96,51.98,11046.0,50.8191,50.8386,50.7312,50.7508,11046.0
2024-02-20 13:35:00,51.98,52.06,51.98,52.05,7025.0,50.7508,50.8289,50.7508,50.8191,7025.0
2024-02-20 13:40:00,52.05,52.08,52.03,52.08,6641.0,50.8191,50.8484,50.7996,50.8484,6641.0
2024-02-20 13:45:00,52.08,52.1,51.99,51.99,11686.0,50.8484,50.8679,50.7605,50.7605,11686.0
2024-02-20 13:50:00,51.99,52.04,51.99,52.02,5617.0,50.7605,50.8093,50.7605,50.7898,5617.0
2024-02-20 13:55:00,52.02,52.04,51.95,51.96,9884.0,50.7898,50.8093,50.7215,50.7312,9884.0
2024-02-20 14:00:00,51.95,51.99,51.95,51.96,6587.0,50.7215,50.7605,50.7215,50.7312,6587.0
2024-02-20 14:05:00,51.97,51.97,51.91,51.95,9967.0,50.741,50.741,50.6824,50.7215,9967.0
2024-02-20 14:10:00,51.94,51.95,51.88,51.9,7070.0,50.7117,50.7215,50.6531,50.6727,7070.0
2024-02-20 14:15:00,51.9,51.9,51.82,51.89,11298.0,50.6727,50.6727,50.5945,50.6629,11298.0
2024-02-20 14:20:00,51.88,51.88,51.79,51.85,8172.0,50.6531,50.6531,50.5653,50.6238,8172.0
2024-02-20 14:25:00,51.85,51.9,51.84,51.87,12054.0,50.6238,50.6727,50.6141,50.6434,12054.0
2024-02-20 14:30:00,51.87,51.88,51.84,51.86,10731.0,50.6434,50.6531,50.6141,50.6336,10731.0
2024-02-20 14:35:00,51.87,51.9,51.85,51.88,6704.0,50.6434,50.6727,50.6238,50.6531,6704.0
2024-02-20 14:40:00,51.87,51.92,51.87,51.91,9538.0,50.6434,50.6922,50.6434,50.6824,9538.0
2024-02-20 14:45:00,51.91,51.96,51.91,51.96,7384.0,50.6824,50.7312,50.6824,50.7312,7384.0
2024-02-20 14:50:00,51.97,52.01,51.95,51.96,13631.0,50.741,50.7801,50.7215,50.7312,13631.0
2024-02-20 14:55:00,51.96,52.02,51.96,52.01,11199.0,50.7312,50.7898,50.7312,50.7801,11199.0
2024-02-20 15:00:00,52.02,52.03,51.99,52.0,14137.0,50.7898,50.7996,50.7605,50.7703,14137.0
2024-02-20 15:05:00,52.0,52.03,51.93,51.97,13972.0,50.7703,50.7996,50.7019,50.741,13972.0
2024-02-20 15:10:00,51.98,51.98,51.94,51.95,11888.0,50.7508,50.7508,50.7117,50.7215,11888.0
2024-02-20 15:15:00,51.95,51.95,51.9,51.91,14342.0,50.7215,50.7215,50.6727,50.6824,14342.0
2024-02-20 15:20:00,51.91,51.94,51.88,51.91,21136.0,50.6824,50.7117,50.6531,50.6824,21136.0
2024-02-20 15:25:00,51.91,51.95,51.9,51.94,19294.0,50.6824,50.7215,50.6727,50.7117,19294.0
2024-02-20 15:30:00,51.94,51.95,51.77,51.82,42584.0,50.7117,50.7215,50.5457,50.5945,42584.0
2024-02-20 15:35:00,51.82,51.84,51.79,51.82,28266.0,50.5945,50.6141,50.5653,50.5945,28266.0
2024-02-20 15:40:00,51.81,51.81,51.75,51.75,35657.0,50.5848,50.5848,50.5262,50.5262,35657.0
2024-02-20 15:45:00,51.75,51.96,51.74,51.87,47840.0,50.5262,50.7312,50.5164,50.6434,47840.0
2024-02-20 15:50:00,51.85,51.88,51.78,51.79,66863.0,50.6238,50.6531,50.5555,50.5653,66863.0
2024-02-20 15:55:00,51.79,51.84,51.7,51.7,258121.0,50.5653,50.6141,50.4774,50.4774,258121.0
2024-02-21 09:30:00,51.8,52.04,51.71,51.8,16907.0,50.575,50.8093,50.4872,50.575,16907.0
2024-02-21 09:35:00,51.81,51.89,51.72,51.75,3262.0,50.5848,50.6629,50.4969,50.5262,3262.0
2024-02-21 09:40:00,51.72,51.9,51.68,51.9,8255.0,50.4969,50.6727,50.4579,50.6727,8255.0
2024-02-21 09:45:00,51.91,51.99,51.86,51.93,10386.0,50.6824,50.7605,50.6336,50.7019,10386.0
2024-02-21 09:50:00,51.95,52.08,51.93,52.06,9971.0,50.7215,50.8484,50.7019,50.8289,9971.0
2024-02-21 09:55:00,52.04,52.05,51.89,51.89,12865.0,50.8093,50.8191,50.6629,50.6629,12865.0
2024-02-21 10:00:00,51.9,52.05,51.9,52.03,12431.0,50.6727,50.8191,50.6727,50.7996,12431.0
2024-02-21 10:05:00,52.01,52.14,51.94,52.09,19899.0,50.7801,50.907,50.7117,50.8582,19899.0
2024-02-21 10:10:00,52.11,52.15,52.07,52.14,11746.0,50.8777,50.9167,50.8386,50.907,11746.0
2024-02-21 10:15:00,52.15,52.16,52.02,52.02,15177.0,50.9167,50.9265,50.7898,50.7898,15177.0
2024-02-21 10:20:00,52.03,52.11,52.02,52.02,9475.0,50.7996,50.8777,50.7898,50.7898,9475.0
2024-02-21 10:25:00,52.02,52.05,51.98,52.04,12350.0,50.7898,50.8191,50.7508,50.8093,12350.0
2024-02-21 10:30:00,52.04,52.05,52.01,52.01,10597.0,50.8093,50.8191,50.7801,50.7801,10597.0
2024-02-21 10:35:00,52.01,52.06,51.97,52.02,13927.0,50.7801,50.8289,50.741,50.7898,13927.0
2024-02-21 10:40:00,52.01,52.03,51.94,51.96,13236.0,50.7801,50.7996,50.7117,50.7312,13236.0
2024-02-21 10:45:00,51.97,51.97,51.88,51.91,9070.0,50.741,50.741,50.6531,50.6824,9070.0
2024-02-21 10:50:00,51.93,51.95,51.91,51.92,12903.0,50.7019,50.7215,50.6824,50.6922,12903.0
2024-02-21 10:55:00,51.91,51.91,51.83,51.86,8655.0,50.6824,50.6824,50.6043,50.6336,8655.0
2024-02-21 11:00:00,51.86,51.93,51.86,51.91,10616.0,50.6336,50.7019,50.6336,50.6824,10616.0
2024-02-21 11:05:00,51.91,51.97,51.9,51.91,17692.0,50.6824,50.741,50.6727,50.6824,17692.0
2024-02-21 11:10:00,51.91,51.92,51.87,51.89,7995.0,50.6824,50.6922,50.6434,50.6629,7995.0
2024-02-21 11:15:00,51.89,51.89,51.8,51.8,9374.0,50.6629,50.6629,50.575,50.575,9374.0
2024-02-21 11:20:00,51.8,51.84,51.68,51.68,13577.0,50.575,50.6141,50.4579,50.4579,13577.0
2024-02-21 11:25:00,51.68,51.69,51.62,51.65,12505.0,50.4579,50.4676,50.3993,50.4286,12505.0
2024-02-21 11:30:00,51.66,51.66,51.55,51.6,16702.0,50.4383,50.4383,50.3309,50.3798,16702.0
2024-02-21 11:35:00,51.59,51.66,51.56,51.61,10005.0,50.37,50.4383,50.3407,50.3895,10005.0
2024-02-21 11:40:00,51.6,51.67,51.6,51.66,5924.0,50.3798,50.4481,50.3798,50.4383,5924.0
2024-02-21 11:45:00,51.66,51.76,51.66,51.7,15672.0,50.4383,50.536,50.4383,50.4774,15672.0
2024-02-21 11:50:00,51.7,51.75,51.69,51.71,11754.0,50.4774,50.5262,50.4676,50.4872,11754.0
2024-02-21 11:55:00,51.7,51.72,51.63,51.64,8784.0,50.4774,50.4969,50.409,50.4188,8784.0
2024-02-21 12:00:00,51.64,51.7,51.63,51.7,7363.0,50.4188,50.4774,50.409,50.4774,7363.0
2024-02-21 12:05:00,51.71,51.72,51.67,51.69,8379.0,50.4872,50.4969,50.4481,50.4676,8379.0
2024-02-21 12:10:00,51.68,51.69,51.65,51.66,8656.0,50.4579,50.4676,50.4286,50.4383,8656.0
2024-02-21 12:15:00,51.66,51.74,51.66,51.73,12784.0,50.4383,50.5164,50.4383,50.5067,12784.0
2024-02-21 12:20:00,51.73,51.73,51.67,51.68,8786.0,50.5067,50.5067,50.4481,50.4579,8786.0
2024-02-21 12:25:00,51.7,51.71,51.67,51.69,11591.0,50.4774,50.4872,50.4481,50.4676,11591.0
2024-02-21 12:30:00,51.7,51.75,51.68,51.72,9690.0,50.4774,50.5262,50.4579,50.4969,9690.0
2024-02-21 12:35:00,51.72,51.8,51.72,51.79,7626.0,50.4969,50.575,50.4969,50.5653,7626.0
2024-02-21 12:40:00,51.8,51.82,51.75,51.75,11048.0,50.575,50.5945,50.5262,50.5262,11048.0
2024-02-21 12:45:00,51.76,51.78,51.74,51.75,9861.0,50.536,50.5555,50.5164,50.5262,9861.0
2024-02-21 12:50:00,51.76,51.8,51.73,51.79,8341.0,50.536,50.575,50.5067,50.5653,8341.0
2024-02-21 12:55:00,51.79,51.8,51.75,51.8,17467.0,50.5653,50.575,50.5262,50.575,17467.0
2024-02-21 13:00:00,51.8,51.84,51.64,51.65,18071.0,50.575,50.6141,50.4188,50.4286,18071.0
2024-02-21 13:05:00,51.64,51.7,51.6,51.69,15263.0,50.4188,50.4774,50.3798,50.4676,15263.0
2024-02-21 13:10:00,51.7,51.75,51.68,51.72,10246.0,50.4774,50.5262,50.4579,50.4969,10246.0
2024-02-21 13:15:00,51.71,51.74,51.65,51.72,15556.0,50.4872,50.5164,50.4286,50.4969,15556.0
2024-02-21 13:20:00,51.73,51.74,51.63,51.65,8827.0,50.5067,50.5164,50.409,50.4286,8827.0
2024-02-21 13:25:00,51.65,51.66,51.6,51.61,6820.0,50.4286,50.4383,50.3798,50.3895,6820.0
2024-02-21 13:30:00,51.62,51.64,51.58,51.6,9296.0,50.3993,50.4188,50.3602,50.3798,9296.0
2024-02-21 13:35:00,51.61,51.62,51.59,51.62,7476.0,50.3895,50.3993,50.37,50.3993,7476.0
2024-02-21 13:40:00,51.61,51.67,51.52,51.55,31543.0,50.3895,50.4481,50.3016,50.3309,31543.0
2024-02-21 13:45:00,51.54,51.69,51.54,51.69,31721.0,50.3212,50.4676,50.3212,50.4676,31721.0
2024-02-21 13:50:00,51.69,51.75,51.69,51.71,32741.0,50.4676,50.5262,50.4676,50.4872,32741.0
2024-02-21 13:55:00,51.72,51.77,51.71,51.77,18456.0,50.4969,50.5457,50.4872,50.5457,18456.0
2024-02-21 14:00:00,51.76,51.78,51.65,51.7,57035.0,50.536,50.5555,50.4286,50.4774,57035.0
2024-02-21 14:05:00,51.69,51.73,51.67,51.67,15976.0,50.4676,50.5067,50.4481,50.4481,15976.0
2024-02-21 14:10:00,51.66,51.71,51.66,51.67,8792.0,50.4383,50.4872,50.4383,50.4481,8792.0
2024-02-21 14:15:00,51.66,51.67,51.59,51.6,11965.0,50.4383,50.4481,50.37,50.3798,11965.0
2024-02-21 14:20:00,51.59,51.61,51.53,51.53,10376.0,50.37,50.3895,50.3114,50.3114,10376.0
2024-02-21 14:25:00,51.52,51.59,51.49,51.58,14569.0,50.3016,50.37,50.2724,50.3602,14569.0
2024-02-21 14:30:00,51.58,51.59,51.54,51.56,9056.0,50.3602,50.37,50.3212,50.3407,9056.0
2024-02-21 14:35:00,51.57,51.63,51.57,51.61,19813.0,50.3505,50.409,50.3505,50.3895,19813.0
2024-02-21 14:40:00,51.61,51.69,51.6,51.66,21556.0,50.3895,50.4676,50.3798,50.4383,21556.0
2024-02-21 14:45:00,51.67,51.72,51.67,51.71,10349.0,50.4481,50.4969,50.4481,50.4872,10349.0
2024-02-21 14:50:00,51.73,51.73,51.7,51.7,10461.0,50.5067,50.5067,50.4774,50.4774,10461.0
2024-02-21 14:55:00,51.7,51.75,51.66,51.74,18581.0,50.4774,50.5262,50.4383,50.5164,18581.0
2024-02-21 15:00:00,51.75,51.76,51.67,51.71,13099.0,50.5262,50.536,50.4481,50.4872,13099.0
2024-02-21 15:05:00,51.71,51.73,51.62,51.62,19220.0,50.4872,50.5067,50.3993,50.3993,19220.0
2024-02-21 15:10:00,51.62,51.67,51.62,51.67,20894.0,50.3993,50.4481,50.3993,50.4481,20894.0
2024-02-21 15:15:00,51.67,51.67,51.6,51.64,14780.0,50.4481,50.4481,50.3798,50.4188,14780.0
2024-02-21 15:20:00,51.64,51.64,51.57,51.62,27201.0,50.4188,50.4188,50.3505,50.3993,27201.0
2024-02-21 15:25:00,51.62,51.67,51.59,51.64,19494.0,50.3993,50.4481,50.37,50.4188,19494.0
2024-02-21 15:30:00,51.64,51.73,51.62,51.72,20525.0,50.4188,50.5067,50.3993,50.4969,20525.0
2024-02-21 15:35:00,51.72,51.84,51.72,51.84,17779.0,50.4969,50.6141,50.4969,50.6141,17779.0
2024-02-21 15:40:00,51.83,51.89,51.81,51.85,22828.0,50.6043,50.6629,50.5848,50.6238,22828.0
2024-02-21 15:45:00,51.86,51.86,51.75,51.8,32753.0,50.6336,50.6336,50.5262,50.575,32753.0
2024-02-21 15:50:00,51.8,51.86,51.8,51.85,43274.0,50.575,50.6336,50.575,50.6238,43274.0
2024-02-21 15:55:00,51.85,51.92,51.84,51.88,139283.0,50.6238,50.6922,50.6141,50.6531,139283.0
2024-02-22 09:30:00,52.05,52.17,51.83,51.88,30951.0,50.8191,50.9363,50.6043,50.6531,30951.0
2024-02-22 09:35:00,51.96,52.0,51.87,51.99,8260.0,50.7312,50.7703,50.6434,50.7605,8260.0
2024-02-22 09:40:00,51.99,52.11,51.77,51.83,13275.0,50.7605,50.8777,50.5457,50.6043,13275.0
2024-02-22 09:45:00,51.85,51.9,51.71,51.9,9809.0,50.6238,50.6727,50.4872,50.6727,9809.0
2024-02-22 09:50:00,51.87,51.95,51.83,51.88,9674.0,50.6434,50.7215,50.6043,50.6531,9674.0
2024-02-22 09:55:00,51.88,51.9,51.77,51.8,24589.0,50.6531,50.6727,50.5457,50.575,24589.0
2024-02-22 10:00:00,51.82,51.86,51.76,51.82,18108.0,50.5945,50.6336,50.536,50.5945,18108.0
2024-02-22 10:05:00,51.83,51.9,51.78,51.79,26078.0,50.6043,50.6727,50.5555,50.5653,26078.0
2024-02-22 10:10:00,51.8,51.89,51.77,51.83,12680.0,50.575,50.6629,50.5457,50.6043,12680.0
2024-02-22 10:15:00,51.82,51.87,51.79,51.83,14267.0,50.5945,50.6434,50.5653,50.6043,14267.0
2024-02-22 10:20:00,51.83,51.88,51.83,51.84,35608.0,50.6043,50.6531,50.6043,50.6141,35608.0
2024-02-22 10:25:00,51.85,51.91,51.81,51.89,16298.0,50.6238,50.6824,50.5848,50.6629,16298.0
2024-02-22 10:30:00,51.88,51.89,51.84,51.86,16155.0,50.6531,50.6629,50.6141,50.6336,16155.0
2024-02-22 10:35:00,51.87,51.91,51.86,51.91,16145.0,50.6434,50.6824,50.6336,50.6824,16145.0
2024-02-22 10:40:00,51.91,51.96,51.91,51.96,15746.0,50.6824,50.7312,50.6824,50.7312,15746.0
2024-02-22 10:45:00,51.97,52.01,51.93,51.93,24676.0,50.741,50.7801,50.7019,50.7019,24676.0
2024-02-22 10:50:00,51.94,51.94,51.87,51.94,13286.0,50.7117,50.7117,50.6434,50.7117,13286.0
2024-02-22 10:55:00,51.94,51.98,51.92,51.98,12301.0,50.7117,50.7508,50.6922,50.7508,12301.0
2024-02-22 11:00:00,51.98,52.01,51.95,51.97,17260.0,50.7508,50.7801,50.7215,50.741,17260.0
2024-02-22 11:05:00,51.97,52.01,51.95,51.96,11992.0,50.741,50.7801,50.7215,50.7312,11992.0
2024-02-22 11:10:00,51.97,52.01,51.93,51.98,51839.0,50.741,50.7801,50.7019,50.7508,51839.0
2024-02-22 11:15:00,51.97,52.03,51.97,52.02,17446.0,50.741,50.7996,50.741,50.7898,17446.0
2024-02-22 11:20:00,52.02,52.03,51.97,51.97,13883.0,50.7898,50.7996,50.741,50.741,13883.0
2024-02-22 11:25:00,51.97,51.97,51.91,51.93,9253.0,50.741,50.741,50.6824,50.7019,9253.0
2024-02-22 11:30:00,51.93,51.97,51.93,51.97,8999.0,50.7019,50.741,50.7019,50.741,8999.0
2024-02-22 11:35:00,51.96,51.97,51.8,51.8,12906.0,50.7312,50.741,50.575,50.575,12906.0
2024-02-22 11:40:00,51.8,51.84,51.78,51.83,6763.0,50.575,50.6141,50.5555,50.6043,6763.0
2024-02-22 11:45:00,51.83,51.83,51.74,51.76,9814.0,50.6043,50.6043,50.5164,50.536,9814.0
2024-02-22 11:50:00,51.77,51.85,51.77,51.83,7666.0,50.5457,50.6238,50.5457,50.6043,7666.0
2024-02-22 11:55:00,51.83,51.84,51.76,51.77,13894.0,50.6043,50.6141,50.536,50.5457,13894.0
2024-02-22 12:00:00,51.77,51.89,51.76,51.84,169266.0,50.5457,50.6629,50.536,50.6141,169266.0
2024-02-22 12:05:00,51.84,51.85,51.79,51.8,19599.0,50.6141,50.6238,50.5653,50.575,19599.0
2024-02-22 12:10:00,51.79,51.8,51.76,51.78,22943.0,50.5653,50.575,50.536,50.5555,22943.0
2024-02-22 12:15:00,51.77,51.87,51.76,51.87,49170.0,50.5457,50.6434,50.536,50.6434,49170.0
2024-02-22 12:20:00,51.86,51.95,51.77,51.95,35872.0,50.6336,50.7215,50.5457,50.7215,35872.0
2024-02-22 12:25:00,51.96,52.13,51.96,52.0,23334.0,50.7312,50.8972,50.7312,50.7703,23334.0
2024-02-22 12:30:00,52.0,52.02,51.97,52.01,21051.0,50.7703,50.7898,50.741,50.7801,21051.0
2024-02-22 12:35:00,52.01,52.03,51.99,52.02,18093.0,50.7801,50.7996,50.7605,50.7898,18093.0
2024-02-22 12:40:00,52.02,52.02,51.98,52.0,9363.0,50.7898,50.7898,50.7508,50.7703,9363.0
2024-02-22 12:45:00,52.0,52.02,51.96,52.0,9738.0,50.7703,50.7898,50.7312,50.7703,9738.0
2024-02-22 12:50:00,52.01,52.04,52.0,52.04,9130.0,50.7801,50.8093,50.7703,50.8093,9130.0
2024-02-22 12:55:00,52.04,52.06,52.0,52.01,14621.0,50.8093,50.8289,50.7703,50.7801,14621.0
2024-02-22 13:00:00,52.01,52.04,52.01,52.02,8117.0,50.7801,50.8093,50.7801,50.7898,8117.0
2024-02-22 13:05:00,52.01,52.02,51.96,51.96,7349.0,50.7801,50.7898,50.7312,50.7312,7349.0
2024-02-22 13:10:00,51.96,51.96,51.91,51.91,6675.0,50.7312,50.7312,50.6824,50.6824,6675.0
2024-02-22 13:15:00,51.9,51.96,51.86,51.96,6108.0,50.6727,50.7312,50.6336,50.7312,6108.0
2024-02-22 13:20:00,51.97,51.99,51.93,51.96,10586.0,50.741,50.7605,50.7019,50.7312,10586.0
2024-02-22 13:25:00,51.95,52.03,51.95,52.03,8162.0,50.7215,50.7996,50.7215,50.7996,8162.0
2024-02-22 13:30:00,52.03,52.05,52.02,52.03,8987.0,50.7996,50.8191,50.7898,50.7996,8987.0
2024-02-22 13:35:00,52.04,52.09,52.04,52.05,6411.0,50.8093,50.8582,50.8093,50.8191,6411.0
2024-02-22 13:40:00,52.06,52.11,52.05,52.07,12773.0,50.8289,50.8777,50.8191,50.8386,12773.0
2024-02-22 13:45:00,52.07,52.14,52.02,52.03,95075.0,50.8386,50.907,50.7898,50.7996,95075.0
2024-02-22 13:50:00,52.04,52.06,52.0,52.06,63673.0,50.8093,50.8289,50.7703,50.8289,63673.0
2024-02-22 13:55:00,52.06,52.1,52.02,52.02,23815.0,50.8289,50.8679,50.7898,50.7898,23815.0
2024-02-22 14:00:00,52.02,52.06,51.98,52.03,67444.0,50.7898,50.8289,50.7508,50.7996,67444.0
2024-02-22 14:05:00,52.02,52.02,51.91,51.92,13453.0,50.7898,50.7898,50.6824,50.6922,13453.0
2024-02-22 14:10:00,51.93,51.98,51.92,51.95,16154.0,50.7019,50.7508,50.6922,50.7215,16154.0
2024-02-22 14:15:00,51.95,51.96,51.91,51.94,12752.0,50.7215,50.7312,50.6824,50.7117,12752.0
2024-02-22 14:20:00,51.94,51.97,51.92,51.93,12715.0,50.7117,50.741,50.6922,50.7019,12715.0
2024-02-22 14:25:00,51.93,51.94,51.9,51.91,11300.0,50.7019,50.7117,50.6727,50.6824,11300.0
2024-02-22 14:30:00,51.91,51.91,51.83,51.84,11026.0,50.6824,50.6824,50.6043,50.6141,11026.0
2024-02-22 14:35:00,51.85,51.9,51.82,51.9,11171.0,50.6238,50.6727,50.5945,50.6727,11171.0
2024-02-22 14:40:00,51.89,51.89,51.84,51.86,11805.0,50.6629,50.6629,50.6141,50.6336,11805.0
2024-02-22 14:45:00,51.86,51.86,51.77,51.77,11422.0,50.6336,50.6336,50.5457,50.5457,11422.0
2024-02-22 14:50:00,51.77,51.78,51.74,51.75,12432.0,50.5457,50.5555,50.5164,50.5262,12432.0
2024-02-22 14:55:00,51.75,51.8,51.73,51.79,17242.0,50.5262,50.575,50.5067,50.5653,17242.0
2024-02-22 15:00:00,51.79,51.87,51.79,51.85,18030.0,50.5653,50.6434,50.5653,50.6238,18030.0
2024-02-22 15:05:00,51.86,51.95,51.85,51.95,22098.0,50.6336,50.7215,50.6238,50.7215,22098.0
2024-02-22 15:10:00,51.95,52.0,51.91,52.0,22208.0,50.7215,50.7703,50.6824,50.7703,22208.0
2024-02-22 15:15:00,52.0,52.01,51.93,51.99,26518.0,50.7703,50.7801,50.7019,50.7605,26518.0
2024-02-22 15:20:00,51.99,52.01,51.97,52.01,23314.0,50.7605,50.7801,50.741,50.7801,23314.0
2024-02-22 15:25:00,52.01,52.04,51.99,52.0,26993.0,50.7801,50.8093,50.7605,50.7703,26993.0
2024-02-22 15:30:00,52.0,52.03,51.95,52.0,34606.0,50.7703,50.7996,50.7215,50.7703,34606.0
2024-02-22 15:35:00,52.0,52.05,51.98,52.01,28210.0,50.7703,50.8191,50.7508,50.7801,28210.0
2024-02-22 15:40:00,52.01,52.02,51.97,51.98,81330.0,50.7801,50.7898,50.741,50.7508,81330.0
2024-02-22 15:45:00,51.98,51.99,51.89,51.91,79784.0,50.7508,50.7605,50.6629,50.6824,79784.0
2024-02-22 15:50:00,51.91,51.93,51.88,51.9,83861.0,50.6824,50.7019,50.6531,50.6727,83861.0
2024-02-22 15:55:00,51.9,51.95,51.88,51.88,208359.0,50.6727,50.7215,50.6531,50.6531,208359.0
2024-02-23 09:30:00,52.33,52.33,51.99,52.0,33788.0,51.0925,51.0925,50.7605,50.7703,33788.0
2024-02-23 09:35:00,52.02,52.04,51.79,51.87,55219.0,50.7898,50.8093,50.5653,50.6434,55219.0
2024-02-23 09:40:00,51.92,52.08,51.92,52.03,11437.0,50.6922,50.8484,50.6922,50.7996,11437.0
2024-02-23 09:45:00,52.03,52.04,51.93,51.93,8741.0,50.7996,50.8093,50.7019,50.7019,8741.0
2024-02-23 09:50:00,51.95,51.96,51.79,51.88,34479.0,50.7215,50.7312,50.5653,50.6531,34479.0
2024-02-23 09:55:00,51.88,52.01,51.82,51.83,14674.0,50.6531,50.7801,50.5945,50.6043,14674.0
2024-02-23 10:00:00,51.84,51.97,51.8,51.88,8769.0,50.6141,50.741,50.575,50.6531,8769.0
2024-02-23 10:05:00,51.89,52.03,51.89,52.01,37790.0,50.6629,50.7996,50.6629,50.7801,37790.0
2024-02-23 10:10:00,52.01,52.05,51.97,52.01,11678.0,50.7801,50.8191,50.741,50.7801,11678.0
2024-02-23 10:15:00,51.99,52.03,51.93,51.93,7666.0,50.7605,50.7996,50.7019,50.7019,7666.0
2024-02-23 10:20:00,51.91,51.96,51.85,51.85,8128.0,50.6824,50.7312,50.6238,50.6238,8128.0
2024-02-23 10:25:00,51.85,51.92,51.8,51.8,46796.0,50.6238,50.6922,50.575,50.575,46796.0
2024-02-23 10:30:00,51.81,51.83,51.72,51.75,17711.0,50.5848,50.6043,50.4969,50.5262,17711.0
2024-02-23 10:35:00,51.75,51.91,51.75,51.8,37847.0,50.5262,50.6824,50.5262,50.575,37847.0
2024-02-23 10:40:00,51.83,51.83,51.76,51.77,17973.0,50.6043,50.6043,50.536,50.5457,17973.0
2024-02-23 10:45:00,51.78,51.85,51.76,51.81,16841.0,50.5555,50.6238,50.536,50.5848,16841.0
2024-02-23 10:50:00,51.83,51.85,51.77,51.81,11790.0,50.6043,50.6238,50.5457,50.5848,11790.0
2024-02-23 10:55:00,51.8,51.82,51.77,51.77,15316.0,50.575,50.5945,50.5457,50.5457,15316.0
2024-02-23 11:00:00,51.78,51.81,51.75,51.79,12765.0,50.5555,50.5848,50.5262,50.5653,12765.0
2024-02-23 11:05:00,51.8,51.85,51.75,51.77,13677.0,50.575,50.6238,50.5262,50.5457,13677.0
2024-02-23 11:10:00,51.77,51.81,51.75,51.76,10805.0,50.5457,50.5848,50.5262,50.536,10805.0
2024-02-23 11:15:00,51.75,51.8,51.73,51.79,13391.0,50.5262,50.575,50.5067,50.5653,13391.0
2024-02-23 11:20:00,51.79,51.85,51.79,51.81,10818.0,50.5653,50.6238,50.5653,50.5848,10818.0
2024-02-23 11:25:00,51.82,51.86,51.77,51.85,9015.0,50.5945,50.6336,50.5457,50.6238,9015.0
2024-02-23 11:30:00,51.84,51.89,51.82,51.82,38366.0,50.6141,50.6629,50.5945,50.5945,38366.0
2024-02-23 11:35:00,51.83,51.83,51.76,51.79,14972.0,50.6043,50.6043,50.536,50.5653,14972.0
2024-02-23 11:40:00,51.79,51.81,51.73,51.73,12515.0,50.5653,50.5848,50.5067,50.5067,12515.0
2024-02-23 11:45:00,51.74,51.8,51.72,51.8,11488.0,50.5164,50.575,50.4969,50.575,11488.0
2024-02-23 11:50:00,51.79,51.82,51.74,51.77,9799.0,50.5653,50.5945,50.5164,50.5457,9799.0
2024-02-23 11:55:00,51.77,51.79,51.75,51.78,7316.0,50.5457,50.5653,50.5262,50.5555,7316.0
2024-02-23 12:00:00,51.77,51.8,51.77,51.8,5330.0,50.5457,50.575,50.5457,50.575,5330.0
2024-02-23 12:05:00,51.8,51.81,51.75,51.77,14449.0,50.575,50.5848,50.5262,50.5457,14449.0
2024-02-23 12:10:00,51.79,51.81,51.78,51.8,6044.0,50.5653,50.5848,50.5555,50.575,6044.0
2024-02-23 12:15:00,51.8,51.82,51.76,51.82,10587.0,50.575,50.5945,50.536,50.5945,10587.0
2024-02-23 12:20:00,51.82,51.86,51.78,51.86,35027.0,50.5945,50.6336,50.5555,50.6336,35027.0
2024-02-23 12:25:00,51.86,51.91,51.81,51.81,18426.0,50.6336,50.6824,50.5848,50.5848,18426.0
2024-02-23 12:30:00,51.81,51.82,51.78,51.79,7521.0,50.5848,50.5945,50.5555,50.5653,7521.0
2024-02-23 12:35:00,51.79,51.83,51.77,51.82,12726.0,50.5653,50.6043,50.5457,50.5945,12726.0
2024-02-23 12:40:00,51.81,51.82,51.73,51.75,7351.0,50.5848,50.5945,50.5067,50.5262,7351.0
2024-02-23 12:45:00,51.75,51.83,51.74,51.8,8352.0,50.5262,50.6043,50.5164,50.575,8352.0
2024-02-23 12:50:00,51.8,51.82,51.77,51.82,8318.0,50.575,50.5945,50.5457,50.5945,8318.0
2024-02-23 12:55:00,51.83,51.83,51.77,51.8,7181.0,50.6043,50.6043,50.5457,50.575,7181.0
2024-02-23 13:00:00,51.8,51.81,51.79,51.8,7367.0,50.575,50.5848,50.5653,50.575,7367.0
2024-02-23 13:05:00,51.81,51.82,51.78,51.79,32916.0,50.5848,50.5945,50.5555,50.5653,32916.0
2024-02-23 13:10:00,51.79,51.83,51.78,51.8,13263.0,50.5653,50.6043,50.5555,50.575,13263.0
2024-02-23 13:15:00,51.8,51.86,51.8,51.86,11204.0,50.575,50.6336,50.575,50.6336,11204.0
2024-02-23 13:20:00,51.86,51.93,51.85,51.86,49578.0,50.6336,50.7019,50.6238,50.6336,49578.0
2024-02-23 13:25:00,51.86,51.93,51.84,51.93,38696.0,50.6336,50.7019,50.6141,50.7019,38696.0
2024-02-23 13:30:00,51.92,51.96,51.88,51.94,41461.0,50.6922,50.7312,50.6531,50.7117,41461.0
2024-02-23 13:35:00,51.94,51.98,51.92,51.97,51472.0,50.7117,50.7508,50.6922,50.741,51472.0
2024-02-23 13:40:00,51.97,51.97,51.92,51.96,24831.0,50.741,50.741,50.6922,50.7312,24831.0
2024-02-23 13:45:00,51.95,52.0,51.95,51.97,16126.0,50.7215,50.7703,50.7215,50.741,16126.0
2024-02-23 13:50:00,51.97,52.01,51.94,51.95,16604.0,50.741,50.7801,50.7117,50.7215,16604.0
2024-02-23 13:55:00,51.94,51.99,51.93,51.98,13399.0,50.7117,50.7605,50.7019,50.7508,13399.0
2024-02-23 14:00:00,51.98,51.98,51.88,51.91,16520.0,50.7508,50.7508,50.6531,50.6824,16520.0
2024-02-23 14:05:00,51.91,51.92,51.82,51.83,18590.0,50.6824,50.6922,50.5945,50.6043,18590.0
2024-02-23 14:10:00,51.83,51.85,51.79,51.84,11064.0,50.6043,50.6238,50.5653,50.6141,11064.0
2024-02-23 14:15:00,51.84,51.87,51.82,51.85,42632.0,50.6141,50.6434,50.5945,50.6238,42632.0
2024-02-23 14:20:00,51.84,51.86,51.81,51.82,17557.0,50.6141,50.6336,50.5848,50.5945,17557.0
2024-02-23 14:25:00,51.82,51.82,51.77,51.8,13215.0,50.5945,50.5945,50.5457,50.575,13215.0
2024-02-23 14:30:00,51.8,51.89,51.78,51.85,39596.0,50.575,50.6629,50.5555,50.6238,39596.0
2024-02-23 14:35:00,51.84,51.85,51.79,51.83,26004.0,50.6141,50.6238,50.5653,50.6043,26004.0
2024-02-23 14:40:00,51.82,51.82,51.77,51.78,15066.0,50.5945,50.5945,50.5457,50.5555,15066.0
2024-02-23 14:45:00,51.79,51.8,51.77,51.77,18525.0,50.5653,50.575,50.5457,50.5457,18525.0
2024-02-23 14:50:00,51.78,51.8,51.76,51.77,20931.0,50.5555,50.575,50.536,50.5457,20931.0
2024-02-23 14:55:00,51.76,51.84,51.76,51.82,18227.0,50.536,50.6141,50.536,50.5945,18227.0
2024-02-23 15:00:00,51.82,51.82,51.79,51.8,14691.0,50.5945,50.5945,50.5653,50.575,14691.0
2024-02-23 15:05:00,51.8,51.8,51.73,51.77,14684.0,50.575,50.575,50.5067,50.5457,14684.0
2024-02-23 15:10:00,51.76,51.77,51.72,51.74,12529.0,50.536,50.5457,50.4969,50.5164,12529.0
2024-02-23 15:15:00,51.73,51.77,51.73,51.76,27923.0,50.5067,50.5457,50.5067,50.536,27923.0
2024-02-23 15:20:00,51.76,51.83,51.75,51.8,36891.0,50.536,50.6043,50.5262,50.575,36891.0
2024-02-23 15:25:00,51.8,51.81,51.79,51.8,20553.0,50.575,50.5848,50.5653,50.575,20553.0
2024-02-23 15:30:00,51.8,51.81,51.76,51.78,35617.0,50.575,50.5848,50.536,50.5555,35617.0
2024-02-23 15:35:00,51.78,51.79,51.75,51.76,43534.0,50.5555,50.5653,50.5262,50.536,43534.0
2024-02-23 15:40:00,51.76,51.78,51.68,51.69,51998.0,50.536,50.5555,50.4579,50.4676,51998.0
2024-02-23 15:45:00,51.69,51.72,51.68,51.72,81598.0,50.4676,50.4969,50.4579,50.4969,81598.0
2024-02-23 15:50:00,51.72,51.72,51.68,51.7,95456.0,50.4969,50.4969,50.4579,50.4774,95456.0
2024-02-23 15:55:00,51.71,51.76,51.48,51.54,465237.0,50.4872,50.536,50.2626,50.3212,465237.0
2024-02-26 09:30:00,51.6,51.73,51.58,51.7,19632.0,50.3798,50.5067,50.3602,50.4774,19632.0
2024-02-26 09:35:00,51.7,51.95,51.7,51.77,33203.0,50.4774,50.7215,50.4774,50.5457,33203.0
2024-02-26 09:40:00,51.77,51.82,51.66,51.73,39362.0,50.5457,50.5945,50.4383,50.5067,39362.0
2024-02-26 09:45:00,51.72,51.91,51.66,51.86,43271.0,50.4969,50.6824,50.4383,50.6336,43271.0
2024-02-26 09:50:00,51.83,51.96,51.78,51.89,30906.0,50.6043,50.7312,50.5555,50.6629,30906.0
2024-02-26 09:55:00,51.89,51.93,51.79,51.87,15830.0,50.6629,50.7019,50.5653,50.6434,15830.0
2024-02-26 10:00:00,51.86,51.91,51.81,51.89,51222.0,50.6336,50.6824,50.5848,50.6629,51222.0
2024-02-26 10:05:00,51.89,52.01,51.87,51.94,107136.0,50.6629,50.7801,50.6434,50.7117,107136.0
2024-02-26 10:10:00,51.95,52.0,51.82,51.93,48835.0,50.7215,50.7703,50.5945,50.7019,48835.0
2024-02-26 10:15:00,51.94,51.95,51.81,51.9,57164.0,50.7117,50.7215,50.5848,50.6727,57164.0
2024-02-26 10:20:00,51.89,52.24,51.88,52.18,36858.0,50.6629,51.0046,50.6531,50.946,36858.0
2024-02-26 10:25:00,52.18,52.28,52.18,52.24,24261.0,50.946,51.0437,50.946,51.0046,24261.0
2024-02-26 10:30:00,52.25,52.3,52.21,52.3,17287.0,51.0144,51.0632,50.9753,51.0632,17287.0
2024-02-26 10:35:00,52.28,52.45,52.26,52.45,23150.0,51.0437,51.2097,51.0241,51.2097,23150.0
2024-02-26 10:40:00,52.45,52.5,52.24,52.26,34599.0,51.2097,51.2585,51.0046,51.0241,34599.0
2024-02-26 10:45:00,52.26,52.37,52.22,52.34,16725.0,51.0241,51.1315,50.9851,51.1023,16725.0
2024-02-26 10:50:00,52.33,52.33,52.22,52.28,19800.0,51.0925,51.0925,50.9851,51.0437,19800.0
2024-02-26 10:55:00,52.29,52.29,52.17,52.2,17509.0,51.0534,51.0534,50.9363,50.9656,17509.0
2024-02-26 11:00:00,52.22,52.3,52.21,52.3,18396.0,50.9851,51.0632,50.9753,51.0632,18396.0
2024-02-26 11:05:00,52.3,52.35,52.27,52.3,21288.0,51.0632,51.112,51.0339,51.0632,21288.0
2024-02-26 11:10:00,52.29,52.36,52.25,52.26,20854.0,51.0534,51.1218,51.0144,51.0241,20854.0
2024-02-26 11:15:00,52.27,52.33,52.26,52.33,19960.0,51.0339,51.0925,51.0241,51.0925,19960.0
2024-02-26 11:20:00,52.33,52.36,52.28,52.29,19732.0,51.0925,51.1218,51.0437,51.0534,19732.0
2024-02-26 11:25:00,52.29,52.34,52.22,52.24,33112.0,51.0534,51.1023,50.9851,51.0046,33112.0
2024-02-26 11:30:00,52.25,52.26,52.22,52.23,17662.0,51.0144,51.0241,50.9851,50.9949,17662.0
2024-02-26 11:35:00,52.23,52.38,52.22,52.31,26827.0,50.9949,51.1413,50.9851,51.073,26827.0
2024-02-26 11:40:00,52.32,52.34,52.22,52.22,29024.0,51.0827,51.1023,50.9851,50.9851,29024.0
2024-02-26 11:45:00,52.22,52.27,52.19,52.25,24091.0,50.9851,51.0339,50.9558,51.0144,24091.0
2024-02-26 11:50:00,52.25,52.29,52.21,52.28,18348.0,51.0144,51.0534,50.9753,51.0437,18348.0
2024-02-26 11:55:00,52.28,52.34,52.27,52.28,18926.0,51.0437,51.1023,51.0339,51.0437,18926.0
2024-02-26 12:00:00,52.27,52.27,52.24,52.27,14015.0,51.0339,51.0339,51.0046,51.0339,14015.0
2024-02-26 12:05:00,52.27,52.49,52.26,52.48,24950.0,51.0339,51.2487,51.0241,51.2389,24950.0
2024-02-26 12:10:00,52.48,52.57,52.47,52.48,48694.0,51.2389,51.3268,51.2292,51.2389,48694.0
2024-02-26 12:15:00,52.48,52.52,52.4,52.49,62887.0,51.2389,51.278,51.1608,51.2487,62887.0
2024-02-26 12:20:00,52.5,52.55,52.49,52.55,12853.0,51.2585,51.3073,51.2487,51.3073,12853.0
2024-02-26 12:25:00,52.57,52.58,52.5,52.52,38575.0,51.3268,51.3366,51.2585,51.278,38575.0
2024-02-26 12:30:00,52.51,52.51,52.48,52.49,12833.0,51.2682,51.2682,51.2389,51.2487,12833.0
2024-02-26 12:35:00,52.5,52.52,52.47,52.48,34630.0,51.2585,51.278,51.2292,51.2389,34630.0
2024-02-26 12:40:00,52.48,52.49,52.44,52.45,16899.0,51.2389,51.2487,51.1999,51.2097,16899.0
2024-02-26 12:45:00,52.46,52.48,52.44,52.46,16134.0,51.2194,51.2389,51.1999,51.2194,16134.0
2024-02-26 12:50:00,52.46,52.46,52.39,52.39,12677.0,51.2194,51.2194,51.1511,51.1511,12677.0
2024-02-26 12:55:00,52.39,52.47,52.38,52.45,16749.0,51.1511,51.2292,51.1413,51.2097,16749.0
2024-02-26 13:00:00,52.45,52.49,52.43,52.44,14665.0,51.2097,51.2487,51.1901,51.1999,14665.0
2024-02-26 13:05:00,52.44,52.46,52.41,52.42,17643.0,51.1999,51.2194,51.1706,51.1804,17643.0
2024-02-26 13:10:00,52.43,52.49,52.42,52.45,15566.0,51.1901,51.2487,51.1804,51.2097,15566.0
2024-02-26 13:15:00,52.44,52.48,52.42,52.44,13706.0,51.1999,51.2389,51.1804,51.1999,13706.0
2024-02-26 13:20:00,52.44,52.46,52.42,52.44,14689.0,51.1999,51.2194,51.1804,51.1999,14689.0
2024-02-26 13:25:00,52.42,52.46,52.37,52.46,12373.0,51.1804,51.2194,51.1315,51.2194,12373.0
2024-02-26 13:30:00,52.46,52.46,52.42,52.45,32525.0,51.2194,51.2194,51.1804,51.2097,32525.0
2024-02-26 13:35:00,52.45,52.47,52.43,52.45,11596.0,51.2097,51.2292,51.1901,51.2097,11596.0
2024-02-26 13:40:00,52.46,52.5,52.44,52.5,95736.0,51.2194,51.2585,51.1999,51.2585,95736.0
2024-02-26 13:45:00,52.5,52.51,52.43,52.44,35260.0,51.2585,51.2682,51.1901,51.1999,35260.0
2024-02-26 13:50:00,52.45,52.45,52.42,52.45,22986.0,51.2097,51.2097,51.1804,51.2097,22986.0
2024-02-26 13:55:00,52.44,52.47,52.41,52.41,49479.0,51.1999,51.2292,51.1706,51.1706,49479.0
2024-02-26 14:00:00,52.4,52.42,52.34,52.34,21958.0,51.1608,51.1804,51.1023,51.1023,21958.0
2024-02-26 14:05:00,52.35,52.36,52.28,52.29,33699.0,51.112,51.1218,51.0437,51.0534,33699.0
2024-02-26 14:10:00,52.3,52.37,52.25,52.37,17151.0,51.0632,51.1315,51.0144,51.1315,17151.0
2024-02-26 14:15:00,52.37,52.37,52.32,52.36,16425.0,51.1315,51.1315,51.0827,51.1218,16425.0
2024-02-26 14:20:00,52.35,52.36,52.32,52.35,13686.0,51.112,51.1218,51.0827,51.112,13686.0
2024-02-26 14:25:00,52.35,52.43,52.35,52.43,9524.0,51.112,51.1901,51.112,51.1901,9524.0
2024-02-26 14:30:00,52.44,52.46,52.43,52.45,17151.0,51.1999,51.2194,51.1901,51.2097,17151.0
2024-02-26 14:35:00,52.45,52.47,52.43,52.44,15686.0,51.2097,51.2292,51.1901,51.1999,15686.0
2024-02-26 14:40:00,52.44,52.51,52.43,52.47,43174.0,51.1999,51.2682,51.1901,51.2292,43174.0
2024-02-26 14:45:00,52.48,52.48,52.42,52.45,17283.0,51.2389,51.2389,51.1804,51.2097,17283.0
2024-02-26 14:50:00,52.45,52.49,52.41,52.47,14884.0,51.2097,51.2487,51.1706,51.2292,14884.0
2024-02-26 14:55:00,52.47,52.48,52.42,52.43,15929.0,51.2292,51.2389,51.1804,51.1901,15929.0
2024-02-26 15:00:00,52.43,52.63,52.42,52.62,33368.0,51.1901,51.3854,51.1804,51.3756,33368.0
2024-02-26 15:05:00,52.63,52.66,52.56,52.57,27568.0,51.3854,51.4147,51.3171,51.3268,27568.0
2024-02-26 15:10:00,52.57,52.65,52.56,52.57,28638.0,51.3268,51.4049,51.3171,51.3268,28638.0
2024-02-26 15:15:00,52.56,52.69,52.52,52.67,25802.0,51.3171,51.444,51.278,51.4244,25802.0
2024-02-26 15:20:00,52.67,52.86,52.66,52.86,54273.0,51.4244,51.61,51.4147,51.61,54273.0
2024-02-26 15:25:00,52.85,52.92,52.83,52.92,24529.0,51.6002,51.6685,51.5807,51.6685,24529.0
2024-02-26 15:30:00,52.93,52.97,52.89,52.9,34806.0,51.6783,51.7174,51.6392,51.649,34806.0
2024-02-26 15:35:00,52.91,53.02,52.9,53.01,31867.0,51.6588,51.7662,51.649,51.7564,31867.0
2024-02-26 15:40:00,53.02,53.07,52.93,53.0,59203.0,51.7662,51.815,51.6783,51.7466,59203.0
2024-02-26 15:45:00,53.0,53.0,52.93,53.0,61383.0,51.7466,51.7466,51.6783,51.7466,61383.0
2024-02-26 15:50:00,52.99,53.0,52.76,52.79,111653.0,51.7369,51.7466,51.5123,51.5416,111653.0
2024-02-26 15:55:00,52.79,52.91,52.75,52.76,232159.0,51.5416,51.6588,51.5026,51.5123,232159.0
2024-02-27 09:30:00,52.82,52.95,52.66,52.76,22488.0,51.5709,51.6978,51.4147,51.5123,22488.0
2024-02-27 09:35:00,52.76,52.76,52.57,52.71,18323.0,51.5123,51.5123,51.3268,51.4635,18323.0
2024-02-27 09:40:00,52.74,52.91,52.7,52.84,13196.0,51.4928,51.6588,51.4537,51.5904,13196.0
2024-02-27 09:45:00,52.87,53.16,52.85,53.06,21524.0,51.6197,51.9029,51.6002,51.8052,21524.0
2024-02-27 09:50:00,53.09,53.37,53.04,53.37,15004.0,51.8345,52.1079,51.7857,52.1079,15004.0
2024-02-27 09:55:00,53.35,53.37,53.21,53.3,21076.0,52.0884,52.1079,51.9517,52.0396,21076.0
2024-02-27 10:00:00,53.32,53.39,53.21,53.31,20244.0,52.0591,52.1274,51.9517,52.0493,20244.0
2024-02-27 10:05:00,53.29,53.43,53.26,53.39,22082.0,52.0298,52.1665,52.0005,52.1274,22082.0
2024-02-27 10:10:00,53.39,53.48,53.32,53.48,47839.0,52.1274,52.2153,52.0591,52.2153,47839.0
2024-02-27 10:15:00,53.48,53.54,53.41,53.45,14144.0,52.2153,52.2739,52.1469,52.186,14144.0
2024-02-27 10:20:00,53.46,53.54,53.36,53.47,49170.0,52.1958,52.2739,52.0981,52.2055,49170.0
2024-02-27 10:25:00,53.47,53.52,53.46,53.5,11091.0,52.2055,52.2543,52.1958,52.2348,11091.0
2024-02-27 10:30:00,53.48,53.53,53.46,53.51,18846.0,52.2153,52.2641,52.1958,52.2446,18846.0
2024-02-27 10:35:00,53.51,53.51,53.44,53.5,17446.0,52.2446,52.2446,52.1762,52.2348,17446.0
2024-02-27 10:40:00,53.52,53.65,53.52,53.6,34342.0,52.2543,52.3813,52.2543,52.3325,34342.0
2024-02-27 10:45:00,53.61,53.63,53.44,53.52,45800.0,52.3422,52.3617,52.1762,52.2543,45800.0
2024-02-27 10:50:00,53.52,53.55,53.45,53.46,16062.0,52.2543,52.2836,52.186,52.1958,16062.0
2024-02-27 10:55:00,53.44,53.48,53.35,53.46,24037.0,52.1762,52.2153,52.0884,52.1958,24037.0
2024-02-27 11:00:00,53.47,53.53,53.45,53.5,26829.0,52.2055,52.2641,52.186,52.2348,26829.0
2024-02-27 11:05:00,53.5,53.61,53.45,53.6,25970.0,52.2348,52.3422,52.186,52.3325,25970.0
2024-02-27 11:10:00,53.59,53.68,53.59,53.64,18634.0,52.3227,52.4106,52.3227,52.3715,18634.0
2024-02-27 11:15:00,53.65,53.7,53.6,53.7,24204.0,52.3813,52.4301,52.3325,52.4301,24204.0
2024-02-27 11:20:00,53.7,53.79,53.63,53.7,37751.0,52.4301,52.518,52.3617,52.4301,37751.0
2024-02-27 11:25:00,53.69,53.8,53.65,53.74,46495.0,52.4203,52.5277,52.3813,52.4691,46495.0
2024-02-27 11:30:00,53.74,53.79,53.68,53.71,32302.0,52.4691,52.518,52.4106,52.4399,32302.0
2024-02-27 11:35:00,53.7,53.7,53.63,53.67,39769.0,52.4301,52.4301,52.3617,52.4008,39769.0
2024-02-27 11:40:00,53.67,53.67,53.52,53.55,32066.0,52.4008,52.4008,52.2543,52.2836,32066.0
2024-02-27 11:45:00,53.54,53.61,53.51,53.53,44101.0,52.2739,52.3422,52.2446,52.2641,44101.0
2024-02-27 11:50:00,53.54,53.71,53.52,53.71,17746.0,52.2739,52.4399,52.2543,52.4399,17746.0
2024-02-27 11:55:00,53.71,53.79,53.7,53.78,28030.0,52.4399,52.518,52.4301,52.5082,28030.0
2024-02-27 12:00:00,53.78,53.79,53.67,53.69,26327.0,52.5082,52.518,52.4008,52.4203,26327.0
2024-02-27 12:05:00,53.68,53.72,53.65,53.66,27475.0,52.4106,52.4496,52.3813,52.391,27475.0
2024-02-27 12:10:00,53.64,53.67,53.52,53.53,26975.0,52.3715,52.4008,52.2543,52.2641,26975.0
2024-02-27 12:15:00,53.53,53.65,53.53,53.65,16227.0,52.2641,52.3813,52.2641,52.3813,16227.0
2024-02-27 12:20:00,53.67,53.71,53.67,53.68,14379.0,52.4008,52.4399,52.4008,52.4106,14379.0
2024-02-27 12:25:00,53.67,53.67,53.58,53.59,10615.0,52.4008,52.4008,52.3129,52.3227,10615.0
2024-02-27 12:30:00,53.58,53.58,53.48,53.5,19300.0,52.3129,52.3129,52.2153,52.2348,19300.0
2024-02-27 12:35:00,53.49,53.56,53.48,53.55,27608.0,52.2251,52.2934,52.2153,52.2836,27608.0
2024-02-27 12:40:00,53.55,53.59,53.52,53.58,15274.0,52.2836,52.3227,52.2543,52.3129,15274.0
2024-02-27 12:45:00,53.59,53.59,53.52,53.55,23500.0,52.3227,52.3227,52.2543,52.2836,23500.0
2024-02-27 12:50:00,53.54,53.55,53.42,53.44,30676.0,52.2739,52.2836,52.1567,52.1762,30676.0
2024-02-27 12:55:00,53.43,53.44,53.38,53.41,15887.0,52.1665,52.1762,52.1177,52.1469,15887.0
2024-02-27 13:00:00,53.4,53.4,53.29,53.38,16924.0,52.1372,52.1372,52.0298,52.1177,16924.0
2024-02-27 13:05:00,53.39,53.46,53.34,53.46,25109.0,52.1274,52.1958,52.0786,52.1958,25109.0
2024-02-27 13:10:00,53.46,53.51,53.44,53.48,12891.0,52.1958,52.2446,52.1762,52.2153,12891.0
2024-02-27 13:15:00,53.49,53.55,53.49,53.5,5930.0,52.2251,52.2836,52.2251,52.2348,5930.0
2024-02-27 13:20:00,53.5,53.67,53.49,53.67,18543.0,52.2348,52.4008,52.2251,52.4008,18543.0
2024-02-27 13:25:00,53.67,53.69,53.58,53.58,13875.0,52.4008,52.4203,52.3129,52.3129,13875.0
2024-02-27 13:30:00,53.58,53.67,53.52,53.52,42968.0,52.3129,52.4008,52.2543,52.2543,42968.0
2024-02-27 13:35:00,53.53,53.56,53.53,53.53,10110.0,52.2641,52.2934,52.2641,52.2641,10110.0
2024-02-27 13:40:00,53.52,53.54,53.51,53.53,8540.0,52.2543,52.2739,52.2446,52.2641,8540.0
2024-02-27 13:45:00,53.52,53.53,53.45,53.51,15335.0,52.2543,52.2641,52.186,52.2446,15335.0
2024-02-27 13:50:00,53.51,53.52,53.42,53.49,15398.0,52.2446,52.2543,52.1567,52.2251,15398.0
2024-02-27 13:55:00,53.5,53.59,53.49,53.59,9464.0,52.2348,52.3227,52.2251,52.3227,9464.0
2024-02-27 14:00:00,53.59,53.61,53.5,53.5,14356.0,52.3227,52.3422,52.2348,52.2348,14356.0
2024-02-27 14:05:00,53.51,53.58,53.5,53.51,39668.0,52.2446,52.3129,52.2348,52.2446,39668.0
2024-02-27 14:10:00,53.51,53.54,53.48,53.5,19389.0,52.2446,52.2739,52.2153,52.2348,19389.0
2024-02-27 14:15:00,53.5,53.58,53.5,53.57,11508.0,52.2348,52.3129,52.2348,52.3032,11508.0
2024-02-27 14:20:00,53.58,53.59,53.49,53.59,8805.0,52.3129,52.3227,52.2251,52.3227,8805.0
2024-02-27 14:25:00,53.58,53.62,53.54,53.61,14700.0,52.3129,52.352,52.2739,52.3422,14700.0
2024-02-27 14:30:00,53.6,53.6,53.51,53.56,15533.0,52.3325,52.3325,52.2446,52.2934,15533.0
2024-02-27 14:35:00,53.53,53.56,53.46,53.47,10485.0,52.2641,52.2934,52.1958,52.2055,10485.0
2024-02-27 14:40:00,53.48,53.5,53.47,53.49,10201.0,52.2153,52.2348,52.2055,52.2251,10201.0
2024-02-27 14:45:00,53.49,53.56,53.45,53.56,31106.0,52.2251,52.2934,52.186,52.2934,31106.0
2024-02-27 14:50:00,53.56,53.57,53.5,53.51,20060.0,52.2934,52.3032,52.2348,52.2446,20060.0
2024-02-27 14:55:00,53.52,53.69,53.52,53.69,35668.0,52.2543,52.4203,52.2543,52.4203,35668.0
2024-02-27 15:00:00,53.69,53.73,53.64,53.69,16970.0,52.4203,52.4594,52.3715,52.4203,16970.0
2024-02-27 15:05:00,53.7,53.75,53.67,53.74,17567.0,52.4301,52.4789,52.4008,52.4691,17567.0
2024-02-27 15:10:00,53.75,53.87,53.73,53.83,49889.0,52.4789,52.5961,52.4594,52.557,49889.0
2024-02-27 15:15:00,53.82,53.89,53.79,53.89,28209.0,52.5473,52.6156,52.518,52.6156,28209.0
2024-02-27 15:20:00,53.88,53.88,53.79,53.79,24359.0,52.6058,52.6058,52.518,52.518,24359.0
2024-02-27 15:25:00,53.79,53.8,53.67,53.69,39978.0,52.518,52.5277,52.4008,52.4203,39978.0
2024-02-27 15:30:00,53.69,53.74,53.65,53.73,49234.0,52.4203,52.4691,52.3813,52.4594,49234.0
2024-02-27 15:35:00,53.74,53.92,53.74,53.87,42995.0,52.4691,52.6449,52.4691,52.5961,42995.0
2024-02-27 15:40:00,53.88,53.88,53.8,53.82,73069.0,52.6058,52.6058,52.5277,52.5473,73069.0
2024-02-27 15:45:00,53.82,53.87,53.81,53.86,50005.0,52.5473,52.5961,52.5375,52.5863,50005.0
2024-02-27 15:50:00,53.87,53.98,53.81,53.94,121935.0,52.5961,52.7035,52.5375,52.6644,121935.0
2024-02-27 15:55:00,53.94,54.07,53.93,54.06,282091.0,52.6644,52.7913,52.6547,52.7816,282091.0
2024-02-28 09:30:00,53.49,54.7,52.96,54.65,79267.0,52.2251,53.4064,51.7076,53.3576,79267.0
2024-02-28 09:35:00,54.57,55.77,54.57,55.57,118908.0,53.2795,54.4511,53.2795,54.2559,118908.0
2024-02-28 09:40:00,55.58,55.84,55.22,55.68,113215.0,54.2656,54.5195,53.9141,54.3633,113215.0
2024-02-28 09:45:00,55.69,56.05,55.31,55.77,152243.0,54.373,54.7245,54.002,54.4511,152243.0
2024-02-28 09:50:00,55.78,55.85,55.41,55.5,79935.0,54.4609,54.5292,54.0997,54.1875,79935.0
2024-02-28 09:55:00,55.46,55.68,55.45,55.52,52592.0,54.1485,54.3633,54.1387,54.2071,52592.0
2024-02-28 10:00:00,55.55,55.72,55.28,55.72,43964.0,54.2363,54.4023,53.9727,54.4023,43964.0
2024-02-28 10:05:00,55.75,55.9,55.62,55.87,67369.0,54.4316,54.5781,54.3047,54.5488,67369.0
2024-02-28 10:10:00,55.9,56.09,55.78,55.82,47647.0,54.5781,54.7636,54.4609,54.5,47647.0
2024-02-28 10:15:00,55.78,55.84,55.55,55.64,37944.0,54.4609,54.5195,54.2363,54.3242,37944.0
2024-02-28 10:20:00,55.66,55.69,55.02,55.02,36617.0,54.3437,54.373,53.7189,53.7189,36617.0
2024-02-28 10:25:00,55.02,55.02,54.51,54.63,30773.0,53.7189,53.7189,53.2209,53.3381,30773.0
2024-02-28 10:30:00,54.6,54.75,54.35,54.37,30177.0,53.3088,53.4553,53.0647,53.0842,30177.0
2024-02-28 10:35:00,54.36,54.38,54.16,54.25,19857.0,53.0745,53.094,52.8792,52.9671,19857.0
2024-02-28 10:40:00,54.26,54.28,53.88,54.02,33087.0,52.9768,52.9964,52.6058,52.7425,33087.0
2024-02-28 10:45:00,54.05,54.31,54.04,54.12,26598.0,52.7718,53.0257,52.7621,52.8402,26598.0
2024-02-28 10:50:00,54.11,54.17,54.0,54.1,33376.0,52.8304,52.889,52.723,52.8206,33376.0
2024-02-28 10:55:00,54.13,54.13,53.78,53.78,32463.0,52.8499,52.8499,52.5082,52.5082,32463.0
2024-02-28 11:00:00,53.79,53.9,53.71,53.71,32905.0,52.518,52.6254,52.4399,52.4399,32905.0
2024-02-28 11:05:00,53.7,53.71,53.42,53.54,78989.0,52.4301,52.4399,52.1567,52.2739,78989.0
2024-02-28 11:10:00,53.57,53.61,53.48,53.54,41172.0,52.3032,52.3422,52.2153,52.2739,41172.0
2024-02-28 11:15:00,53.55,53.68,53.51,53.59,46250.0,52.2836,52.4106,52.2446,52.3227,46250.0
2024-02-28 11:20:00,53.6,53.89,53.6,53.87,34987.0,52.3325,52.6156,52.3325,52.5961,34987.0
2024-02-28 11:25:00,53.89,53.9,53.68,53.72,21749.0,52.6156,52.6254,52.4106,52.4496,21749.0
2024-02-28 11:30:00,53.72,53.83,53.64,53.74,27460.0,52.4496,52.557,52.3715,52.4691,27460.0
2024-02-28 11:35:00,53.73,53.82,53.71,53.79,19132.0,52.4594,52.5473,52.4399,52.518,19132.0
2024-02-28 11:40:00,53.8,53.94,53.73,53.73,20647.0,52.5277,52.6644,52.4594,52.4594,20647.0
2024-02-28 11:45:00,53.76,53.85,53.65,53.65,27090.0,52.4887,52.5765,52.3813,52.3813,27090.0
2024-02-28 11:50:00,53.66,53.79,53.63,53.79,26523.0,52.391,52.518,52.3617,52.518,26523.0
2024-02-28 11:55:00,53.79,53.79,53.6,53.6,17167.0,52.518,52.518,52.3325,52.3325,17167.0
2024-02-28 12:00:00,53.63,53.71,53.52,53.66,42198.0,52.3617,52.4399,52.2543,52.391,42198.0
2024-02-28 12:05:00,53.65,53.68,53.56,53.67,27295.0,52.3813,52.4106,52.2934,52.4008,27295.0
2024-02-28 12:10:00,53.68,53.86,53.66,53.83,17682.0,52.4106,52.5863,52.391,52.557,17682.0
2024-02-28 12:15:00,53.83,53.89,53.8,53.82,21189.0,52.557,52.6156,52.5277,52.5473,21189.0
2024-02-28 12:20:00,53.82,53.85,53.72,53.85,16360.0,52.5473,52.5765,52.4496,52.5765,16360.0
2024-02-28 12:25:00,53.85,53.92,53.82,53.89,17799.0,52.5765,52.6449,52.5473,52.6156,17799.0
2024-02-28 12:30:00,53.88,53.9,53.76,53.84,18249.0,52.6058,52.6254,52.4887,52.5668,18249.0
2024-02-28 12:35:00,53.85,53.93,53.85,53.91,23699.0,52.5765,52.6547,52.5765,52.6351,23699.0
2024-02-28 12:40:00,53.91,54.04,53.9,54.02,21382.0,52.6351,52.7621,52.6254,52.7425,21382.0
2024-02-28 12:45:00,54.0,54.2,53.99,54.16,24981.0,52.723,52.9183,52.7132,52.8792,24981.0
2024-02-28 12:50:00,54.16,54.16,53.99,54.01,21749.0,52.8792,52.8792,52.7132,52.7328,21749.0
2024-02-28 12:55:00,54.01,54.03,53.99,54.01,9831.0,52.7328,52.7523,52.7132,52.7328,9831.0
2024-02-28 13:00:00,54.0,54.03,53.89,53.9,16592.0,52.723,52.7523,52.6156,52.6254,16592.0
2024-02-28 13:05:00,53.89,53.91,53.78,53.9,19189.0,52.6156,52.6351,52.5082,52.6254,19189.0
2024-02-28 13:10:00,53.88,53.95,53.88,53.93,16487.0,52.6058,52.6742,52.6058,52.6547,16487.0
2024-02-28 13:15:00,53.94,53.94,53.76,53.8,19395.0,52.6644,52.6644,52.4887,52.5277,19395.0
2024-02-28 13:20:00,53.8,53.8,53.62,53.62,16972.0,52.5277,52.5277,52.352,52.352,16972.0
2024-02-28 13:25:00,53.63,53.65,53.5,53.53,73150.0,52.3617,52.3813,52.2348,52.2641,73150.0
2024-02-28 13:30:00,53.53,53.74,53.52,53.73,19541.0,52.2641,52.4691,52.2543,52.4594,19541.0
2024-02-28 13:35:00,53.74,53.76,53.64,53.64,9667.0,52.4691,52.4887,52.3715,52.3715,9667.0
2024-02-28 13:40:00,53.65,53.82,53.64,53.81,17102.0,52.3813,52.5473,52.3715,52.5375,17102.0
2024-02-28 13:45:00,53.81,53.96,53.8,53.89,16176.0,52.5375,52.6839,52.5277,52.6156,16176.0
2024-02-28 13:50:00,53.9,54.01,53.9,53.91,25475.0,52.6254,52.7328,52.6254,52.6351,25475.0
2024-02-28 13:55:00,53.91,54.0,53.89,53.93,26510.0,52.6351,52.723,52.6156,52.6547,26510.0
2024-02-28 14:00:00,53.92,54.02,53.88,53.98,14712.0,52.6449,52.7425,52.6058,52.7035,14712.0
2024-02-28 14:05:00,54.0,54.21,53.98,54.21,15216.0,52.723,52.928,52.7035,52.928,15216.0
2024-02-28 14:10:00,54.22,54.33,54.17,54.33,18559.0,52.9378,53.0452,52.889,53.0452,18559.0
2024-02-28 14:15:00,54.33,54.55,54.25,54.55,24569.0,53.0452,53.26,52.9671,53.26,24569.0
2024-02-28 14:20:00,54.55,54.58,54.43,54.45,20508.0,53.26,53.2893,53.1428,53.1624,20508.0
2024-02-28 14:25:00,54.46,54.56,54.43,54.46,16259.0,53.1721,53.2698,53.1428,53.1721,16259.0
2024-02-28 14:30:00,54.47,54.47,54.32,54.39,43571.0,53.1819,53.1819,53.0354,53.1038,43571.0
2024-02-28 14:35:00,54.38,54.5,54.36,54.44,18600.0,53.094,53.2112,53.0745,53.1526,18600.0
2024-02-28 14:40:00,54.43,54.49,54.39,54.44,14486.0,53.1428,53.2014,53.1038,53.1526,14486.0
2024-02-28 14:45:00,54.45,54.47,54.3,54.37,23240.0,53.1624,53.1819,53.0159,53.0842,23240.0
2024-02-28 14:50:00,54.36,54.43,54.32,54.34,21815.0,53.0745,53.1428,53.0354,53.055,21815.0
2024-02-28 14:55:00,54.34,54.44,54.26,54.27,26715.0,53.055,53.1526,52.9768,52.9866,26715.0
2024-02-28 15:00:00,54.27,54.32,54.23,54.3,20719.0,52.9866,53.0354,52.9476,53.0159,20719.0
2024-02-28 15:05:00,54.29,54.3,54.21,54.21,18031.0,53.0061,53.0159,52.928,52.928,18031.0
2024-02-28 15:10:00,54.21,54.23,54.01,54.08,41997.0,52.928,52.9476,52.7328,52.8011,41997.0
2024-02-28 15:15:00,54.07,54.26,54.07,54.22,28871.0,52.7913,52.9768,52.7913,52.9378,28871.0
2024-02-28 15:20:00,54.22,54.3,54.21,54.25,19978.0,52.9378,53.0159,52.928,52.9671,19978.0
2024-02-28 15:25:00,54.26,54.5,54.25,54.44,36442.0,52.9768,53.2112,52.9671,53.1526,36442.0
2024-02-28 15:30:00,54.44,54.49,54.35,54.38,39843.0,53.1526,53.2014,53.0647,53.094,39843.0
2024-02-28 15:35:00,54.37,54.48,54.33,54.45,41180.0,53.0842,53.1916,53.0452,53.1624,41180.0
2024-02-28 15:40:00,54.45,54.57,54.44,54.54,58347.0,53.1624,53.2795,53.1526,53.2502,58347.0
2024-02-28 15:45:00,54.55,54.6,54.47,54.55,122686.0,53.26,53.3088,53.1819,53.26,122686.0
2024-02-28 15:50:00,54.56,54.66,54.49,54.52,108523.0,53.2698,53.3674,53.2014,53.2307,108523.0
2024-02-28 15:55:00,54.52,54.72,54.51,54.71,233130.0,53.2307,53.426,53.2209,53.4162,233130.0
2024-02-29 09:30:00,54.7,55.25,54.7,55.19,40307.0,53.4064,53.9434,53.4064,53.8849,40307.0
2024-02-29 09:35:00,55.23,55.4,55.08,55.13,77556.0,53.9239,54.0899,53.7775,53.8263,77556.0
2024-02-29 09:40:00,55.12,55.17,54.98,55.01,28138.0,53.8165,53.8653,53.6798,53.7091,28138.0
2024-02-29 09:45:00,55.03,55.03,54.74,54.91,13909.0,53.7286,53.7286,53.4455,53.6115,13909.0
2024-02-29 09:50:00,54.93,55.01,54.84,55.01,11483.0,53.631,53.7091,53.5431,53.7091,11483.0
2024-02-29 09:55:00,55.0,55.0,54.74,54.76,34369.0,53.6993,53.6993,53.4455,53.465,34369.0
2024-02-29 10:00:00,54.7,54.7,54.16,54.19,44106.0,53.4064,53.4064,52.8792,52.9085,44106.0
2024-02-29 10:05:00,54.19,54.45,54.12,54.3,27062.0,52.9085,53.1624,52.8402,53.0159,27062.0
2024-02-29 10:10:00,54.32,54.45,54.3,54.36,26373.0,53.0354,53.1624,53.0159,53.0745,26373.0
2024-02-29 10:15:00,54.38,54.5,54.36,54.47,12897.0,53.094,53.2112,53.0745,53.1819,12897.0
2024-02-29 10:20:00,54.5,54.51,54.41,54.44,16652.0,53.2112,53.2209,53.1233,53.1526,16652.0
2024-02-29 10:25:00,54.45,54.5,54.36,54.4,28107.0,53.1624,53.2112,53.0745,53.1135,28107.0
2024-02-29 10:30:00,54.41,54.51,54.4,54.46,19661.0,53.1233,53.2209,53.1135,53.1721,19661.0
2024-02-29 10:35:00,54.46,54.61,54.42,54.5,18793.0,53.1721,53.3186,53.1331,53.2112,18793.0
2024-02-29 10:40:00,54.51,54.71,54.48,54.71,13447.0,53.2209,53.4162,53.1916,53.4162,13447.0
2024-02-29 10:45:00,54.69,54.8,54.66,54.79,19811.0,53.3967,53.5041,53.3674,53.4943,19811.0
2024-02-29 10:50:00,54.8,54.86,54.74,54.74,14936.0,53.5041,53.5627,53.4455,53.4455,14936.0
2024-02-29 10:55:00,54.74,54.92,54.72,54.85,9379.0,53.4455,53.6212,53.426,53.5529,9379.0
2024-02-29 11:00:00,54.86,54.88,54.72,54.86,14807.0,53.5627,53.5822,53.426,53.5627,14807.0
2024-02-29 11:05:00,54.84,54.94,54.84,54.85,10593.0,53.5431,53.6408,53.5431,53.5529,10593.0
2024-02-29 11:10:00,54.84,54.88,54.74,54.79,15550.0,53.5431,53.5822,53.4455,53.4943,15550.0
2024-02-29 11:15:00,54.8,54.8,54.74,54.76,11705.0,53.5041,53.5041,53.4455,53.465,11705.0
2024-02-29 11:20:00,54.76,54.81,54.7,54.76,29048.0,53.465,53.5138,53.4064,53.465,29048.0
2024-02-29 11:25:00,54.77,54.83,54.7,54.79,15895.0,53.4748,53.5334,53.4064,53.4943,15895.0
2024-02-29 11:30:00,54.78,54.78,54.65,54.69,14522.0,53.4846,53.4846,53.3576,53.3967,14522.0
2024-02-29 11:35:00,54.69,54.81,54.64,54.64,14771.0,53.3967,53.5138,53.3479,53.3479,14771.0
2024-02-29 11:40:00,54.63,54.67,54.54,54.65,16345.0,53.3381,53.3772,53.2502,53.3576,16345.0
2024-02-29 11:45:00,54.66,54.72,54.63,54.65,13531.0,53.3674,53.426,53.3381,53.3576,13531.0
2024-02-29 11:50:00,54.67,54.68,54.58,54.59,16626.0,53.3772,53.3869,53.2893,53.299,16626.0
2024-02-29 11:55:00,54.58,54.61,54.55,54.6,11906.0,53.2893,53.3186,53.26,53.3088,11906.0
2024-02-29 12:00:00,54.6,54.6,54.52,54.52,10909.0,53.3088,53.3088,53.2307,53.2307,10909.0
2024-02-29 12:05:00,54.52,54.53,54.48,54.53,14112.0,53.2307,53.2405,53.1916,53.2405,14112.0
2024-02-29 12:10:00,54.53,54.53,54.45,54.45,16864.0,53.2405,53.2405,53.1624,53.1624,16864.0
2024-02-29 12:15:00,54.44,54.5,54.42,54.5,24070.0,53.1526,53.2112,53.1331,53.2112,24070.0
2024-02-29 12:20:00,54.5,54.58,54.49,54.56,7794.0,53.2112,53.2893,53.2014,53.2698,7794.0
2024-02-29 12:25:00,54.53,54.6,54.48,54.49,9846.0,53.2405,53.3088,53.1916,53.2014,9846.0
2024-02-29 12:30:00,54.5,54.55,54.48,54.52,12172.0,53.2112,53.26,53.1916,53.2307,12172.0
2024-02-29 12:35:00,54.52,54.52,54.47,54.48,8413.0,53.2307,53.2307,53.1819,53.1916,8413.0
2024-02-29 12:40:00,54.48,54.56,54.44,54.44,13693.0,53.1916,53.2698,53.1526,53.1526,13693.0
2024-02-29 12:45:00,54.44,54.5,54.44,54.49,13411.0,53.1526,53.2112,53.1526,53.2014,13411.0
2024-02-29 12:50:00,54.49,54.53,54.44,54.47,10457.0,53.2014,53.2405,53.1526,53.1819,10457.0
2024-02-29 12:55:00,54.48,54.49,54.43,54.47,16674.0,53.1916,53.2014,53.1428,53.1819,16674.0
2024-02-29 13:00:00,54.46,54.54,54.45,54.49,13032.0,53.1721,53.2502,53.1624,53.2014,13032.0
2024-02-29 13:05:00,54.48,54.6,54.47,54.59,9211.0,53.1916,53.3088,53.1819,53.299,9211.0
2024-02-29 13:10:00,54.59,54.63,54.57,54.62,10279.0,53.299,53.3381,53.2795,53.3283,10279.0
2024-02-29 13:15:00,54.62,54.66,54.58,54.62,10505.0,53.3283,53.3674,53.2893,53.3283,10505.0
2024-02-29 13:20:00,54.62,54.64,54.56,54.6,18898.0,53.3283,53.3479,53.2698,53.3088,18898.0
2024-02-29 13:25:00,54.61,54.66,54.59,54.63,9124.0,53.3186,53.3674,53.299,53.3381,9124.0
2024-02-29 13:30:00,54.64,54.7,54.61,54.65,14688.0,53.3479,53.4064,53.3186,53.3576,14688.0
2024-02-29 13:35:00,54.65,54.7,54.64,54.64,11969.0,53.3576,53.4064,53.3479,53.3479,11969.0
2024-02-29 13:40:00,54.65,54.65,54.6,54.62,8312.0,53.3576,53.3576,53.3088,53.3283,8312.0
2024-02-29 13:45:00,54.63,54.69,54.62,54.65,11090.0,53.3381,53.3967,53.3283,53.3576,11090.0
2024-02-29 13:50:00,54.64,54.71,54.64,54.65,10994.0,53.3479,53.4162,53.3479,53.3576,10994.0
2024-02-29 13:55:00,54.65,54.71,54.64,54.68,11540.0,53.3576,53.4162,53.3479,53.3869,11540.0
2024-02-29 14:00:00,54.69,54.82,54.68,54.77,26561.0,53.3967,53.5236,53.3869,53.4748,26561.0
2024-02-29 14:05:00,54.76,54.76,54.67,54.74,17338.0,53.465,53.465,53.3772,53.4455,17338.0
2024-02-29 14:10:00,54.73,54.74,54.66,54.74,17388.0,53.4357,53.4455,53.3674,53.4455,17388.0
2024-02-29 14:15:00,54.73,54.82,54.72,54.75,19989.0,53.4357,53.5236,53.426,53.4553,19989.0
2024-02-29 14:20:00,54.75,54.89,54.75,54.83,16468.0,53.4553,53.5919,53.4553,53.5334,16468.0
2024-02-29 14:25:00,54.84,54.84,54.78,54.82,13554.0,53.5431,53.5431,53.4846,53.5236,13554.0
2024-02-29 14:30:00,54.83,54.93,54.81,54.92,31184.0,53.5334,53.631,53.5138,53.6212,31184.0
2024-02-29 14:35:00,54.92,55.02,54.91,55.01,34953.0,53.6212,53.7189,53.6115,53.7091,34953.0
2024-02-29 14:40:00,55.0,55.03,54.91,54.94,16148.0,53.6993,53.7286,53.6115,53.6408,16148.0
2024-02-29 14:45:00,54.93,54.95,54.88,54.94,13675.0,53.631,53.6505,53.5822,53.6408,13675.0
2024-02-29 14:50:00,54.94,55.02,54.92,54.92,13329.0,53.6408,53.7189,53.6212,53.6212,13329.0
2024-02-29 14:55:00,54.92,54.98,54.88,54.98,22763.0,53.6212,53.6798,53.5822,53.6798,22763.0
2024-02-29 15:00:00,55.0,55.07,54.99,55.0,18893.0,53.6993,53.7677,53.6896,53.6993,18893.0
2024-02-29 15:05:00,55.01,55.07,55.0,55.04,14203.0,53.7091,53.7677,53.6993,53.7384,14203.0
2024-02-29 15:10:00,55.05,55.11,55.04,55.1,23203.0,53.7482,53.8067,53.7384,53.797,23203.0
2024-02-29 15:15:00,55.11,55.15,55.07,55.08,29931.0,53.8067,53.8458,53.7677,53.7775,29931.0
2024-02-29 15:20:00,55.09,55.12,55.04,55.05,24071.0,53.7872,53.8165,53.7384,53.7482,24071.0
2024-02-29 15:25:00,55.05,55.14,55.02,55.14,15670.0,53.7482,53.836,53.7189,53.836,15670.0
2024-02-29 15:30:00,55.14,55.24,55.13,55.21,28821.0,53.836,53.9337,53.8263,53.9044,28821.0
2024-02-29 15:35:00,55.21,55.31,55.18,55.2,32483.0,53.9044,54.002,53.8751,53.8946,32483.0
2024-02-29 15:40:00,55.2,55.28,55.19,55.24,33638.0,53.8946,53.9727,53.8849,53.9337,33638.0
2024-02-29 15:45:00,55.23,55.27,55.2,55.21,43312.0,53.9239,53.963,53.8946,53.9044,43312.0
2024-02-29 15:50:00,55.21,55.25,55.16,55.23,88053.0,53.9044,53.9434,53.8556,53.9239,88053.0
2024-02-29 15:55:00,55.23,55.35,55.22,55.32,395439.0,53.9239,54.0411,53.9141,54.0118,395439.0
2024-03-01 09:30:00,55.78,55.89,55.5,55.71,40508.0,54.4609,54.5683,54.1875,54.3926,40508.0
2024-03-01 09:35:00,55.67,56.1,55.64,56.04,27139.0,54.3535,54.7733,54.3242,54.7148,27139.0
2024-03-01 09:40:00,56.01,56.07,55.82,55.92,19286.0,54.6855,54.744,54.5,54.5976,19286.0
2024-03-01 09:45:00,55.89,56.13,55.87,56.02,42398.0,54.5683,54.8026,54.5488,54.6952,42398.0
2024-03-01 09:50:00,56.0,56.02,55.74,55.81,25342.0,54.6757,54.6952,54.4218,54.4902,25342.0
2024-03-01 09:55:00,55.79,55.89,55.78,55.86,12393.0,54.4707,54.5683,54.4609,54.539,12393.0
2024-03-01 10:00:00,55.88,55.98,55.58,55.75,22349.0,54.5585,54.6562,54.2656,54.4316,22349.0
2024-03-01 10:05:00,55.77,55.88,55.71,55.88,28772.0,54.4511,54.5585,54.3926,54.5585,28772.0
2024-03-01 10:10:00,55.88,56.16,55.88,56.08,35577.0,54.5585,54.8319,54.5585,54.7538,35577.0
2024-03-01 10:15:00,56.08,56.11,55.84,55.9,29119.0,54.7538,54.7831,54.5195,54.5781,29119.0
2024-03-01 10:20:00,55.89,55.96,55.81,55.87,45640.0,54.5683,54.6366,54.4902,54.5488,45640.0
2024-03-01 10:25:00,55.86,56.09,55.84,56.09,25292.0,54.539,54.7636,54.5195,54.7636,25292.0
2024-03-01 10:30:00,56.07,56.28,56.03,56.23,40241.0,54.744,54.9491,54.705,54.9003,40241.0
2024-03-01 10:35:00,56.21,56.23,56.07,56.18,39120.0,54.8807,54.9003,54.744,54.8514,39120.0
2024-03-01 10:40:00,56.19,56.36,56.16,56.31,54705.0,54.8612,55.0272,54.8319,54.9784,54705.0
2024-03-01 10:45:00,56.29,56.42,56.28,56.39,27595.0,54.9588,55.0858,54.9491,55.0565,27595.0
2024-03-01 10:50:00,56.37,56.49,56.36,56.43,39619.0,55.037,55.1541,55.0272,55.0955,39619.0
2024-03-01 10:55:00,56.44,56.49,56.39,56.49,24615.0,55.1053,55.1541,55.0565,55.1541,24615.0
2024-03-01 11:00:00,56.5,56.62,56.46,56.56,35801.0,55.1639,55.281,55.1248,55.2225,35801.0
2024-03-01 11:05:00,56.57,56.6,56.39,56.41,55691.0,55.2322,55.2615,55.0565,55.076,55691.0
2024-03-01 11:10:00,56.41,56.43,56.2,56.24,48214.0,55.076,55.0955,54.871,54.91,48214.0
2024-03-01 11:15:00,56.23,56.29,56.16,56.17,35201.0,54.9003,54.9588,54.8319,54.8417,35201.0
2024-03-01 11:20:00,56.18,56.32,56.17,56.28,36240.0,54.8514,54.9881,54.8417,54.9491,36240.0
2024-03-01 11:25:00,56.28,56.38,56.27,56.32,72385.0,54.9491,55.0467,54.9393,54.9881,72385.0
2024-03-01 11:30:00,56.31,56.33,56.15,56.18,52962.0,54.9784,54.9979,54.8222,54.8514,52962.0
2024-03-01 11:35:00,56.18,56.23,56.14,56.23,45822.0,54.8514,54.9003,54.8124,54.9003,45822.0
2024-03-01 11:40:00,56.23,56.31,56.18,56.26,30670.0,54.9003,54.9784,54.8514,54.9296,30670.0
2024-03-01 11:45:00,56.26,56.32,56.24,56.24,20755.0,54.9296,54.9881,54.91,54.91,20755.0
2024-03-01 11:50:00,56.22,56.46,56.22,56.37,70407.0,54.8905,55.1248,54.8905,55.037,70407.0
2024-03-01 11:55:00,56.38,56.54,56.36,56.48,40020.0,55.0467,55.2029,55.0272,55.1443,40020.0
2024-03-01 12:00:00,56.5,56.52,56.37,56.37,29447.0,55.1639,55.1834,55.037,55.037,29447.0
2024-03-01 12:05:00,56.38,56.38,56.34,56.37,21266.0,55.0467,55.0467,55.0077,55.037,21266.0
2024-03-01 12:10:00,56.36,56.54,56.33,56.54,27027.0,55.0272,55.2029,54.9979,55.2029,27027.0
2024-03-01 12:15:00,56.55,56.62,56.54,56.56,34168.0,55.2127,55.281,55.2029,55.2225,34168.0
2024-03-01 12:20:00,56.55,56.61,56.51,56.57,34590.0,55.2127,55.2713,55.1736,55.2322,34590.0
2024-03-01 12:25:00,56.55,56.58,56.52,56.54,23761.0,55.2127,55.242,55.1834,55.2029,23761.0
2024-03-01 12:30:00,56.53,56.6,56.52,56.54,21797.0,55.1932,55.2615,55.1834,55.2029,21797.0
2024-03-01 12:35:00,56.53,56.59,56.5,56.52,43679.0,55.1932,55.2517,55.1639,55.1834,43679.0
2024-03-01 12:40:00,56.5,56.54,56.5,56.52,48382.0,55.1639,55.2029,55.1639,55.1834,48382.0
2024-03-01 12:45:00,56.52,56.52,56.34,56.34,27273.0,55.1834,55.1834,55.0077,55.0077,27273.0
2024-03-01 12:50:00,56.33,56.35,56.27,56.35,22614.0,54.9979,55.0174,54.9393,55.0174,22614.0
2024-03-01 12:55:00,56.37,56.45,56.34,56.4,22555.0,55.037,55.1151,55.0077,55.0662,22555.0
2024-03-01 13:00:00,56.39,56.42,56.37,56.38,18937.0,55.0565,55.0858,55.037,55.0467,18937.0
2024-03-01 13:05:00,56.37,56.4,56.3,56.38,20744.0,55.037,55.0662,54.9686,55.0467,20744.0
2024-03-01 13:10:00,56.38,56.39,56.32,56.33,12573.0,55.0467,55.0565,54.9881,54.9979,12573.0
2024-03-01 13:15:00,56.34,56.41,56.32,56.4,54256.0,55.0077,55.076,54.9881,55.0662,54256.0
2024-03-01 13:20:00,56.39,56.59,56.38,56.59,22708.0,55.0565,55.2517,55.0467,55.2517,22708.0
2024-03-01 13:25:00,56.59,56.71,56.58,56.64,23600.0,55.2517,55.3689,55.242,55.3006,23600.0
2024-03-01 13:30:00,56.64,56.68,56.56,56.67,18709.0,55.3006,55.3396,55.2225,55.3299,18709.0
2024-03-01 13:35:00,56.66,56.68,56.63,56.65,17089.0,55.3201,55.3396,55.2908,55.3103,17089.0
2024-03-01 13:40:00,56.66,56.66,56.49,56.49,14966.0,55.3201,55.3201,55.1541,55.1541,14966.0
2024-03-01 13:45:00,56.49,56.61,56.45,56.45,63854.0,55.1541,55.2713,55.1151,55.1151,63854.0
2024-03-01 13:50:00,56.44,56.51,56.41,56.41,31901.0,55.1053,55.1736,55.076,55.076,31901.0
2024-03-01 13:55:00,56.42,56.55,56.42,56.55,31203.0,55.0858,55.2127,55.0858,55.2127,31203.0
2024-03-01 14:00:00,56.55,56.65,56.55,56.58,16059.0,55.2127,55.3103,55.2127,55.242,16059.0
2024-03-01 14:05:00,56.58,56.65,56.52,56.64,19353.0,55.242,55.3103,55.1834,55.3006,19353.0
2024-03-01 14:10:00,56.63,56.68,56.63,56.66,14569.0,55.2908,55.3396,55.2908,55.3201,14569.0
2024-03-01 14:15:00,56.66,56.69,56.66,56.66,14894.0,55.3201,55.3494,55.3201,55.3201,14894.0
2024-03-01 14:20:00,56.66,56.67,56.56,56.59,21335.0,55.3201,55.3299,55.2225,55.2517,21335.0
2024-03-01 14:25:00,56.59,56.66,56.53,56.66,23292.0,55.2517,55.3201,55.1932,55.3201,23292.0
2024-03-01 14:30:00,56.65,56.73,56.63,56.72,17685.0,55.3103,55.3884,55.2908,55.3787,17685.0
2024-03-01 14:35:00,56.72,56.76,56.66,56.68,21069.0,55.3787,55.4177,55.3201,55.3396,21069.0
2024-03-01 14:40:00,56.67,56.71,56.64,56.64,12046.0,55.3299,55.3689,55.3006,55.3006,12046.0
2024-03-01 14:45:00,56.64,56.67,56.61,56.65,16573.0,55.3006,55.3299,55.2713,55.3103,16573.0
2024-03-01 14:50:00,56.65,56.66,56.63,56.64,12266.0,55.3103,55.3201,55.2908,55.3006,12266.0
2024-03-01 14:55:00,56.64,56.67,56.62,56.65,17024.0,55.3006,55.3299,55.281,55.3103,17024.0
2024-03-01 15:00:00,56.65,56.67,56.5,56.64,55070.0,55.3103,55.3299,55.1639,55.3006,55070.0
2024-03-01 15:05:00,56.63,56.66,56.58,56.6,19115.0,55.2908,55.3201,55.242,55.2615,19115.0
2024-03-01 15:10:00,56.59,56.63,56.56,56.59,24593.0,55.2517,55.2908,55.2225,55.2517,24593.0
2024-03-01 15:15:00,56.58,56.58,56.51,56.57,19267.0,55.242,55.242,55.1736,55.2322,19267.0
2024-03-01 15:20:00,56.56,56.64,56.56,56.62,26725.0,55.2225,55.3006,55.2225,55.281,26725.0
2024-03-01 15:25:00,56.61,56.66,56.59,56.61,21878.0,55.2713,55.3201,55.2517,55.2713,21878.0
2024-03-01 15:30:00,56.61,56.61,56.49,56.52,32015.0,55.2713,55.2713,55.1541,55.1834,32015.0
2024-03-01 15:35:00,56.51,56.51,56.4,56.43,32094.0,55.1736,55.1736,55.0662,55.0955,32094.0
2024-03-01 15:40:00,56.43,56.48,56.39,56.46,80355.0,55.0955,55.1443,55.0565,55.1248,80355.0
2024-03-01 15:45:00,56.45,56.53,56.45,56.51,52879.0,55.1151,55.1932,55.1151,55.1736,52879.0
2024-03-01 15:50:00,56.5,56.58,56.47,56.57,104298.0,55.1639,55.242,55.1346,55.2322,104298.0
2024-03-01 15:55:00,56.56,56.73,56.53,56.71,280515.0,55.2225,55.3884,55.1932,55.3689,280515.0
2024-03-04 09:30:00,56.44,57.04,56.33,56.47,87243.0,55.1053,55.6911,54.9979,55.1346,87243.0
2024-03-04 09:35:00,56.47,56.55,56.33,56.34,15655.0,55.1346,55.2127,54.9979,55.0077,15655.0
2024-03-04 09:40:00,56.37,56.48,56.21,56.45,20858.0,55.037,55.1443,54.8807,55.1151,20858.0
2024-03-04 09:45:00,56.43,56.65,56.24,56.24,19614.0,55.0955,55.3103,54.91,54.91,19614.0
2024-03-04 09:50:00,56.26,56.27,55.96,56.07,17370.0,54.9296,54.9393,54.6366,54.744,17370.0
2024-03-04 09:55:00,56.05,56.3,56.05,56.3,25822.0,54.7245,54.9686,54.7245,54.9686,25822.0
2024-03-04 10:00:00,56.28,56.48,56.28,56.48,21894.0,54.9491,55.1443,54.9491,55.1443,21894.0
2024-03-04 10:05:00,56.48,56.51,56.31,56.35,41711.0,55.1443,55.1736,54.9784,55.0174,41711.0
2024-03-04 10:10:00,56.33,56.43,56.31,56.4,26591.0,54.9979,55.0955,54.9784,55.0662,26591.0
2024-03-04 10:15:00,56.4,56.49,56.4,56.49,15517.0,55.0662,55.1541,55.0662,55.1541,15517.0
2024-03-04 10:20:00,56.5,56.54,56.44,56.54,22837.0,55.1639,55.2029,55.1053,55.2029,22837.0
2024-03-04 10:25:00,56.55,56.6,56.49,56.52,16198.0,55.2127,55.2615,55.1541,55.1834,16198.0
2024-03-04 10:30:00,56.51,56.51,56.31,56.35,38183.0,55.1736,55.1736,54.9784,55.0174,38183.0
2024-03-04 10:35:00,56.36,56.4,56.26,56.31,37325.0,55.0272,55.0662,54.9296,54.9784,37325.0
2024-03-04 10:40:00,56.33,56.34,56.23,56.28,80879.0,54.9979,55.0077,54.9003,54.9491,80879.0
2024-03-04 10:45:00,56.3,56.31,56.18,56.23,65572.0,54.9686,54.9784,54.8514,54.9003,65572.0
2024-03-04 10:50:00,56.23,56.28,56.22,56.25,49553.0,54.9003,54.9491,54.8905,54.9198,49553.0
2024-03-04 10:55:00,56.25,56.37,56.24,56.28,14501.0,54.9198,55.037,54.91,54.9491,14501.0
2024-03-04 11:00:00,56.3,56.38,56.3,56.33,15836.0,54.9686,55.0467,54.9686,54.9979,15836.0
2024-03-04 11:05:00,56.33,56.43,56.32,56.4,17615.0,54.9979,55.0955,54.9881,55.0662,17615.0
2024-03-04 11:10:00,56.41,56.5,56.4,56.5,16791.0,55.076,55.1639,55.0662,55.1639,16791.0
2024-03-04 11:15:00,56.5,56.52,56.43,56.45,16752.0,55.1639,55.1834,55.0955,55.1151,16752.0
2024-03-04 11:20:00,56.45,56.45,56.34,56.35,16832.0,55.1151,55.1151,55.0077,55.0174,16832.0
2024-03-04 11:25:00,56.35,56.48,56.33,56.36,34308.0,55.0174,55.1443,54.9979,55.0272,34308.0
2024-03-04 11:30:00,56.37,56.51,56.37,56.49,13540.0,55.037,55.1736,55.037,55.1541,13540.0
2024-03-04 11:35:00,56.48,56.51,56.47,56.49,10843.0,55.1443,55.1736,55.1346,55.1541,10843.0
2024-03-04 11:40:00,56.49,56.53,56.48,56.49,13328.0,55.1541,55.1932,55.1443,55.1541,13328.0
2024-03-04 11:45:00,56.49,56.56,56.49,56.53,21313.0,55.1541,55.2225,55.1541,55.1932,21313.0
2024-03-04 11:50:00,56.53,56.56,56.48,56.49,8842.0,55.1932,55.2225,55.1443,55.1541,8842.0
2024-03-04 11:55:00,56.49,56.53,56.48,56.48,13354.0,55.1541,55.1932,55.1443,55.1443,13354.0
2024-03-04 12:00:00,56.49,56.53,56.45,56.45,10522.0,55.1541,55.1932,55.1151,55.1151,10522.0
2024-03-04 12:05:00,56.46,56.46,56.37,56.45,13037.0,55.1248,55.1248,55.037,55.1151,13037.0
2024-03-04 12:10:00,56.45,56.51,56.43,56.5,16555.0,55.1151,55.1736,55.0955,55.1639,16555.0
2024-03-04 12:15:00,56.52,56.61,56.52,56.56,19718.0,55.1834,55.2713,55.1834,55.2225,19718.0
2024-03-04 12:20:00,56.56,56.63,56.56,56.59,15010.0,55.2225,55.2908,55.2225,55.2517,15010.0
2024-03-04 12:25:00,56.58,56.67,56.56,56.67,14181.0,55.242,55.3299,55.2225,55.3299,14181.0
2024-03-04 12:30:00,56.67,56.74,56.67,56.67,17935.0,55.3299,55.3982,55.3299,55.3299,17935.0
2024-03-04 12:35:00,56.69,56.76,56.67,56.74,10895.0,55.3494,55.4177,55.3299,55.3982,10895.0
2024-03-04 12:40:00,56.74,56.82,56.74,56.8,11620.0,55.3982,55.4763,55.3982,55.4568,11620.0
2024-03-04 12:45:00,56.8,56.88,56.8,56.87,11686.0,55.4568,55.5349,55.4568,55.5251,11686.0
2024-03-04 12:50:00,56.86,56.9,56.84,56.88,17956.0,55.5154,55.5544,55.4958,55.5349,17956.0
2024-03-04 12:55:00,56.87,56.87,56.78,56.82,19172.0,55.5251,55.5251,55.4373,55.4763,19172.0
2024-03-04 13:00:00,56.81,56.91,56.81,56.9,14340.0,55.4665,55.5642,55.4665,55.5544,14340.0
2024-03-04 13:05:00,56.9,57.01,56.9,57.01,7501.0,55.5544,55.6618,55.5544,55.6618,7501.0
2024-03-04 13:10:00,57.01,57.09,56.94,56.94,33309.0,55.6618,55.7399,55.5935,55.5935,33309.0
2024-03-04 13:15:00,56.96,56.97,56.91,56.97,12155.0,55.613,55.6228,55.5642,55.6228,12155.0
2024-03-04 13:20:00,56.98,56.99,56.91,56.99,16196.0,55.6325,55.6423,55.5642,55.6423,16196.0
2024-03-04 13:25:00,56.98,56.99,56.93,56.96,9658.0,55.6325,55.6423,55.5837,55.613,9658.0
2024-03-04 13:30:00,56.96,57.0,56.93,57.0,15447.0,55.613,55.6521,55.5837,55.6521,15447.0
2024-03-04 13:35:00,56.99,56.99,56.84,56.93,19367.0,55.6423,55.6423,55.4958,55.5837,19367.0
2024-03-04 13:40:00,56.94,57.05,56.94,57.0,30052.0,55.5935,55.7009,55.5935,55.6521,30052.0
2024-03-04 13:45:00,57.01,57.01,56.95,56.98,12962.0,55.6618,55.6618,55.6032,55.6325,12962.0
2024-03-04 13:50:00,56.99,57.0,56.94,56.97,23025.0,55.6423,55.6521,55.5935,55.6228,23025.0
2024-03-04 13:55:00,56.97,57.02,56.92,56.98,19811.0,55.6228,55.6716,55.5739,55.6325,19811.0
2024-03-04 14:00:00,56.99,57.05,56.99,57.05,8378.0,55.6423,55.7009,55.6423,55.7009,8378.0
2024-03-04 14:05:00,57.05,57.11,57.03,57.04,26541.0,55.7009,55.7595,55.6813,55.6911,26541.0
2024-03-04 14:10:00,57.04,57.06,57.02,57.05,40270.0,55.6911,55.7106,55.6716,55.7009,40270.0
2024-03-04 14:15:00,57.05,57.19,57.04,57.19,38298.0,55.7009,55.8376,55.6911,55.8376,38298.0
2024-03-04 14:20:00,57.19,57.37,57.19,57.23,351431.0,55.8376,56.0133,55.8376,55.8766,351431.0
2024-03-04 14:25:00,57.25,57.25,57.1,57.11,46193.0,55.8961,55.8961,55.7497,55.7595,46193.0
2024-03-04 14:30:00,57.12,57.19,57.1,57.12,26699.0,55.7692,55.8376,55.7497,55.7692,26699.0
2024-03-04 14:35:00,57.12,57.24,57.07,57.16,26287.0,55.7692,55.8864,55.7204,55.8083,26287.0
2024-03-04 14:40:00,57.18,57.19,57.11,57.18,21896.0,55.8278,55.8376,55.7595,55.8278,21896.0
2024-03-04 14:45:00,57.19,57.31,57.19,57.3,70086.0,55.8376,55.9547,55.8376,55.945,70086.0
2024-03-04 14:50:00,57.29,57.31,57.24,57.28,18985.0,55.9352,55.9547,55.8864,55.9254,18985.0
2024-03-04 14:55:00,57.29,57.3,57.26,57.26,14312.0,55.9352,55.945,55.9059,55.9059,14312.0
2024-03-04 15:00:00,57.27,57.4,57.26,57.35,86459.0,55.9157,56.0426,55.9059,55.9938,86459.0
2024-03-04 15:05:00,57.35,57.41,57.29,57.41,49692.0,55.9938,56.0524,55.9352,56.0524,49692.0
2024-03-04 15:10:00,57.42,57.53,57.41,57.45,35590.0,56.0621,56.1695,56.0524,56.0914,35590.0
2024-03-04 15:15:00,57.45,57.6,57.4,57.54,84830.0,56.0914,56.2379,56.0426,56.1793,84830.0
2024-03-04 15:20:00,57.54,57.65,57.5,57.65,59959.0,56.1793,56.2867,56.1402,56.2867,59959.0
2024-03-04 15:25:00,57.64,57.84,57.64,57.82,119922.0,56.2769,56.4722,56.2769,56.4527,119922.0
2024-03-04 15:30:00,57.8,58.01,57.79,57.88,106315.0,56.4331,56.6382,56.4234,56.5112,106315.0
2024-03-04 15:35:00,57.87,57.94,57.8,57.89,131803.0,56.5015,56.5698,56.4331,56.521,131803.0
2024-03-04 15:40:00,57.9,57.9,57.71,57.71,105250.0,56.5308,56.5308,56.3453,56.3453,105250.0
2024-03-04 15:45:00,57.72,57.72,57.62,57.71,86995.0,56.355,56.355,56.2574,56.3453,86995.0
2024-03-04 15:50:00,57.71,57.76,57.66,57.66,139078.0,56.3453,56.3941,56.2964,56.2964,139078.0
2024-03-04 15:55:00,57.67,57.73,57.58,57.69,359247.0,56.3062,56.3648,56.2183,56.3257,359247.0
2024-03-05 09:30:00,57.73,58.1,57.65,57.86,56092.0,56.3648,56.726,56.2867,56.4917,56092.0
2024-03-05 09:35:00,57.86,58.03,57.76,58.02,16441.0,56.4917,56.6577,56.3941,56.6479,16441.0
2024-03-05 09:40:00,57.99,58.37,57.92,58.34,21852.0,56.6186,56.9897,56.5503,56.9604,21852.0
2024-03-05 09:45:00,58.31,58.49,58.31,58.36,40715.0,56.9311,57.1068,56.9311,56.9799,40715.0
2024-03-05 09:50:00,58.36,58.6,58.35,58.59,28847.0,56.9799,57.2142,56.9701,57.2045,28847.0
2024-03-05 09:55:00,58.6,58.63,58.47,58.5,35174.0,57.2142,57.2435,57.0873,57.1166,35174.0
2024-03-05 10:00:00,58.5,58.64,58.41,58.63,98575.0,57.1166,57.2533,57.0287,57.2435,98575.0
2024-03-05 10:05:00,58.63,58.79,58.59,58.76,39516.0,57.2435,57.3997,57.2045,57.3704,39516.0
2024-03-05 10:10:00,58.75,59.5,58.73,59.3,153262.0,57.3607,58.0929,57.3411,57.8977,153262.0
2024-03-05 10:15:00,59.28,59.57,59.16,59.49,168482.0,57.8781,58.1613,57.761,58.0832,168482.0
2024-03-05 10:20:00,59.49,59.49,59.24,59.26,101806.0,58.0832,58.0832,57.8391,57.8586,101806.0
2024-03-05 10:25:00,59.26,59.54,59.18,59.54,79105.0,57.8586,58.132,57.7805,58.132,79105.0
2024-03-05 10:30:00,59.54,59.66,59.39,59.43,120710.0,58.132,58.2491,57.9855,58.0246,120710.0
2024-03-05 10:35:00,59.41,59.52,59.35,59.37,64007.0,58.0051,58.1125,57.9465,57.966,64007.0
2024-03-05 10:40:00,59.38,59.43,59.31,59.38,39343.0,57.9758,58.0246,57.9074,57.9758,39343.0
2024-03-05 10:45:00,59.4,59.7,59.38,59.64,93803.0,57.9953,58.2882,57.9758,58.2296,93803.0
2024-03-05 10:50:00,59.64,59.84,59.63,59.78,137474.0,58.2296,58.4249,58.2199,58.3663,137474.0
2024-03-05 10:55:00,59.78,60.0,59.74,59.94,187557.0,58.3663,58.5811,58.3273,58.5225,187557.0
2024-03-05 11:00:00,59.93,60.16,59.88,60.03,84379.0,58.5128,58.7373,58.4639,58.6104,84379.0
2024-03-05 11:05:00,60.04,60.07,59.83,59.94,111662.0,58.6202,58.6495,58.4151,58.5225,111662.0
2024-03-05 11:10:00,59.95,60.04,59.75,59.75,44812.0,58.5323,58.6202,58.337,58.337,44812.0
2024-03-05 11:15:00,59.74,59.8,59.6,59.73,36503.0,58.3273,58.3858,58.1906,58.3175,36503.0
2024-03-05 11:20:00,59.72,59.72,59.54,59.65,38707.0,58.3077,58.3077,58.132,58.2394,38707.0
2024-03-05 11:25:00,59.65,59.65,59.24,59.42,68268.0,58.2394,58.2394,57.8391,58.0148,68268.0
2024-03-05 11:30:00,59.44,59.72,59.42,59.72,63085.0,58.0344,58.3077,58.0148,58.3077,63085.0
2024-03-05 11:35:00,59.73,59.95,59.73,59.9,53372.0,58.3175,58.5323,58.3175,58.4835,53372.0
2024-03-05 11:40:00,59.89,59.93,59.58,59.69,51532.0,58.4737,58.5128,58.171,58.2784,51532.0
2024-03-05 11:45:00,59.67,59.71,59.63,59.68,21063.0,58.2589,58.298,58.2199,58.2687,21063.0
2024-03-05 11:50:00,59.69,59.69,59.57,59.67,25422.0,58.2784,58.2784,58.1613,58.2589,25422.0
2024-03-05 11:55:00,59.68,59.77,59.6,59.71,38399.0,58.2687,58.3565,58.1906,58.298,38399.0
2024-03-05 12:00:00,59.72,59.77,59.67,59.73,23393.0,58.3077,58.3565,58.2589,58.3175,23393.0
2024-03-05 12:05:00,59.72,59.78,59.67,59.75,26381.0,58.3077,58.3663,58.2589,58.337,26381.0
2024-03-05 12:10:00,59.75,59.86,59.75,59.81,20978.0,58.337,58.4444,58.337,58.3956,20978.0
2024-03-05 12:15:00,59.8,59.84,59.72,59.76,21848.0,58.3858,58.4249,58.3077,58.3468,21848.0
2024-03-05 12:20:00,59.76,59.77,59.55,59.67,28279.0,58.3468,58.3565,58.1417,58.2589,28279.0
2024-03-05 12:25:00,59.67,59.76,59.66,59.75,18658.0,58.2589,58.3468,58.2491,58.337,18658.0
2024-03-05 12:30:00,59.76,59.76,59.64,59.7,22438.0,58.3468,58.3468,58.2296,58.2882,22438.0
2024-03-05 12:35:00,59.7,59.76,59.6,59.62,40843.0,58.2882,58.3468,58.1906,58.2101,40843.0
2024-03-05 12:40:00,59.62,59.76,59.44,59.75,73261.0,58.2101,58.3468,58.0344,58.337,73261.0
2024-03-05 12:45:00,59.74,59.99,59.69,59.95,50161.0,58.3273,58.5713,58.2784,58.5323,50161.0
2024-03-05 12:50:00,59.93,59.98,59.88,59.91,56196.0,58.5128,58.5616,58.4639,58.4932,56196.0
2024-03-05 12:55:00,59.91,59.99,59.88,59.93,34067.0,58.4932,58.5713,58.4639,58.5128,34067.0
2024-03-05 13:00:00,59.94,59.95,59.81,59.85,34256.0,58.5225,58.5323,58.3956,58.4347,34256.0
2024-03-05 13:05:00,59.85,59.88,59.83,59.88,22897.0,58.4347,58.4639,58.4151,58.4639,22897.0
2024-03-05 13:10:00,59.88,59.95,59.85,59.91,22348.0,58.4639,58.5323,58.4347,58.4932,22348.0
2024-03-05 13:15:00,59.9,59.94,59.87,59.93,16610.0,58.4835,58.5225,58.4542,58.5128,16610.0
2024-03-05 13:20:00,59.95,60.08,59.94,60.05,50443.0,58.5323,58.6592,58.5225,58.6299,50443.0
2024-03-05 13:25:00,60.06,60.12,60.02,60.09,27126.0,58.6397,58.6983,58.6006,58.669,27126.0
2024-03-05 13:30:00,60.1,60.11,59.99,60.1,77519.0,58.6787,58.6885,58.5713,58.6787,77519.0
2024-03-05 13:35:00,60.09,60.14,60.04,60.12,38874.0,58.669,58.7178,58.6202,58.6983,38874.0
2024-03-05 13:40:00,60.11,60.12,59.98,59.99,22092.0,58.6885,58.6983,58.5616,58.5713,22092.0
2024-03-05 13:45:00,59.99,60.14,59.99,60.08,53198.0,58.5713,58.7178,58.5713,58.6592,53198.0
2024-03-05 13:50:00,60.08,60.27,60.08,60.16,74900.0,58.6592,58.8447,58.6592,58.7373,74900.0
2024-03-05 13:55:00,60.16,60.21,60.04,60.05,35367.0,58.7373,58.7861,58.6202,58.6299,35367.0
2024-03-05 14:00:00,60.05,60.21,60.05,60.21,20292.0,58.6299,58.7861,58.6299,58.7861,20292.0
2024-03-05 14:05:00,60.21,60.21,60.08,60.18,32495.0,58.7861,58.7861,58.6592,58.7569,32495.0
2024-03-05 14:10:00,60.19,60.3,60.17,60.24,40222.0,58.7666,58.874,58.7471,58.8154,40222.0
2024-03-05 14:15:00,60.25,60.29,60.18,60.28,19087.0,58.8252,58.8642,58.7569,58.8545,19087.0
2024-03-05 14:20:00,60.28,60.34,60.27,60.28,46662.0,58.8545,58.9131,58.8447,58.8545,46662.0
2024-03-05 14:25:00,60.28,60.29,60.18,60.18,16872.0,58.8545,58.8642,58.7569,58.7569,16872.0
2024-03-05 14:30:00,60.18,60.18,59.99,60.03,28724.0,58.7569,58.7569,58.5713,58.6104,28724.0
2024-03-05 14:35:00,60.03,60.12,60.02,60.1,60662.0,58.6104,58.6983,58.6006,58.6787,60662.0
2024-03-05 14:40:00,60.07,60.18,60.05,60.18,44947.0,58.6495,58.7569,58.6299,58.7569,44947.0
2024-03-05 14:45:00,60.19,60.27,60.14,60.15,30497.0,58.7666,58.8447,58.7178,58.7276,30497.0
2024-03-05 14:50:00,60.15,60.32,60.1,60.3,74194.0,58.7276,58.8935,58.6787,58.874,74194.0
2024-03-05 14:55:00,60.3,60.34,60.26,60.29,46621.0,58.874,58.9131,58.835,58.8642,46621.0
2024-03-05 15:00:00,60.28,60.31,60.22,60.28,38599.0,58.8545,58.8838,58.7959,58.8545,38599.0
2024-03-05 15:05:00,60.28,60.31,60.18,60.26,60362.0,58.8545,58.8838,58.7569,58.835,60362.0
2024-03-05 15:10:00,60.27,60.31,60.25,60.27,48239.0,58.8447,58.8838,58.8252,58.8447,48239.0
2024-03-05 15:15:00,60.27,60.3,60.22,60.23,50259.0,58.8447,58.874,58.7959,58.8057,50259.0
2024-03-05 15:20:00,60.23,60.27,60.22,60.27,46632.0,58.8057,58.8447,58.7959,58.8447,46632.0
2024-03-05 15:25:00,60.27,60.35,60.25,60.3,111290.0,58.8447,58.9228,58.8252,58.874,111290.0
2024-03-05 15:30:00,60.3,60.36,60.23,60.23,120999.0,58.874,58.9326,58.8057,58.8057,120999.0
2024-03-05 15:35:00,60.24,60.32,60.17,60.18,85516.0,58.8154,58.8935,58.7471,58.7569,85516.0
2024-03-05 15:40:00,60.15,60.19,59.92,59.97,126598.0,58.7276,58.7666,58.503,58.5518,126598.0
2024-03-05 15:45:00,59.96,60.07,59.95,60.05,143609.0,58.5421,58.6495,58.5323,58.6299,143609.0
2024-03-05 15:50:00,60.05,60.23,60.05,60.2,267373.0,58.6299,58.8057,58.6299,58.7764,267373.0
2024-03-05 15:55:00,60.2,60.21,59.89,60.01,468973.0,58.7764,58.7861,58.4737,58.5909,468973.0
2024-03-06 09:30:00,60.51,60.59,60.12,60.23,106550.0,59.079,59.1572,58.6983,58.8057,106550.0
2024-03-06 09:35:00,60.26,60.52,60.1,60.21,31771.0,58.835,59.0888,58.6787,58.7861,31771.0
2024-03-06 09:40:00,60.18,60.31,60.04,60.07,17562.0,58.7569,58.8838,58.6202,58.6495,17562.0
2024-03-06 09:45:00,60.12,60.14,59.64,59.78,45723.0,58.6983,58.7178,58.2296,58.3663,45723.0
2024-03-06 09:50:00,59.82,59.95,59.73,59.75,14108.0,58.4054,58.5323,58.3175,58.337,14108.0
2024-03-06 09:55:00,59.76,60.18,59.72,60.18,34065.0,58.3468,58.7569,58.3077,58.7569,34065.0
2024-03-06 10:00:00,60.15,60.27,60.04,60.24,24023.0,58.7276,58.8447,58.6202,58.8154,24023.0
2024-03-06 10:05:00,60.26,60.4,60.21,60.34,21285.0,58.835,58.9716,58.7861,58.9131,21285.0
2024-03-06 10:10:00,60.34,60.43,60.29,60.37,25213.0,58.9131,59.0009,58.8642,58.9424,25213.0
2024-03-06 10:15:00,60.36,60.41,60.22,60.3,25275.0,58.9326,58.9814,58.7959,58.874,25275.0
2024-03-06 10:20:00,60.32,60.42,60.31,60.4,29251.0,58.8935,58.9912,58.8838,58.9716,29251.0
2024-03-06 10:25:00,60.41,60.7,60.38,60.69,91034.0,58.9814,59.2646,58.9521,59.2548,91034.0
2024-03-06 10:30:00,60.67,60.9,60.61,60.84,38234.0,59.2353,59.4598,59.1767,59.4012,38234.0
2024-03-06 10:35:00,60.83,60.83,60.69,60.7,28388.0,59.3915,59.3915,59.2548,59.2646,28388.0
2024-03-06 10:40:00,60.69,60.96,60.67,60.96,79426.0,59.2548,59.5184,59.2353,59.5184,79426.0
2024-03-06 10:45:00,60.95,61.14,60.88,61.11,42421.0,59.5086,59.6941,59.4403,59.6649,42421.0
2024-03-06 10:50:00,61.12,61.41,61.06,61.38,36854.0,59.6746,59.9578,59.616,59.9285,36854.0
2024-03-06 10:55:00,61.38,61.44,61.34,61.38,55794.0,59.9285,59.9871,59.8894,59.9285,55794.0
2024-03-06 11:00:00,61.37,61.37,61.07,61.12,57106.0,59.9187,59.9187,59.6258,59.6746,57106.0
2024-03-06 11:05:00,61.11,61.11,60.75,60.8,29858.0,59.6649,59.6649,59.3134,59.3622,29858.0
2024-03-06 11:10:00,60.8,60.94,60.79,60.94,34248.0,59.3622,59.4989,59.3524,59.4989,34248.0
2024-03-06 11:15:00,60.95,61.01,60.79,60.87,25967.0,59.5086,59.5672,59.3524,59.4305,25967.0
2024-03-06 11:20:00,60.87,60.94,60.72,60.94,28083.0,59.4305,59.4989,59.2841,59.4989,28083.0
2024-03-06 11:25:00,60.93,60.97,60.84,60.94,22672.0,59.4891,59.5282,59.4012,59.4989,22672.0
2024-03-06 11:30:00,60.94,61.01,60.81,60.84,27841.0,59.4989,59.5672,59.372,59.4012,27841.0
2024-03-06 11:35:00,60.83,60.91,60.8,60.88,22330.0,59.3915,59.4696,59.3622,59.4403,22330.0
2024-03-06 11:40:00,60.9,60.93,60.82,60.91,18007.0,59.4598,59.4891,59.3817,59.4696,18007.0
2024-03-06 11:45:00,60.92,60.99,60.8,60.82,35101.0,59.4794,59.5477,59.3622,59.3817,35101.0
2024-03-06 11:50:00,60.83,60.9,60.8,60.84,28916.0,59.3915,59.4598,59.3622,59.4012,28916.0
2024-03-06 11:55:00,60.84,60.87,60.74,60.75,14592.0,59.4012,59.4305,59.3036,59.3134,14592.0
2024-03-06 12:00:00,60.75,60.81,60.74,60.8,24471.0,59.3134,59.372,59.3036,59.3622,24471.0
2024-03-06 12:05:00,60.81,60.92,60.8,60.85,22030.0,59.372,59.4794,59.3622,59.411,22030.0
2024-03-06 12:10:00,60.84,60.86,60.75,60.78,38602.0,59.4012,59.4208,59.3134,59.3427,38602.0
2024-03-06 12:15:00,60.79,60.8,60.59,60.6,97919.0,59.3524,59.3622,59.1572,59.1669,97919.0
2024-03-06 12:20:00,60.62,60.79,60.62,60.75,17436.0,59.1864,59.3524,59.1864,59.3134,17436.0
2024-03-06 12:25:00,60.73,60.79,60.63,60.64,15165.0,59.2938,59.3524,59.1962,59.206,15165.0
2024-03-06 12:30:00,60.65,60.7,60.6,60.64,42761.0,59.2157,59.2646,59.1669,59.206,42761.0
2024-03-06 12:35:00,60.65,60.78,60.63,60.74,11378.0,59.2157,59.3427,59.1962,59.3036,11378.0
2024-03-06 12:40:00,60.74,60.89,60.73,60.88,18870.0,59.3036,59.4501,59.2938,59.4403,18870.0
2024-03-06 12:45:00,60.89,60.98,60.89,60.98,15179.0,59.4501,59.5379,59.4501,59.5379,15179.0
2024-03-06 12:50:00,60.99,61.0,60.94,60.95,14181.0,59.5477,59.5575,59.4989,59.5086,14181.0
2024-03-06 12:55:00,60.95,61.07,60.95,61.03,19559.0,59.5086,59.6258,59.5086,59.5867,19559.0
2024-03-06 13:00:00,61.02,61.08,61.02,61.03,10380.0,59.577,59.6356,59.577,59.5867,10380.0
2024-03-06 13:05:00,61.02,61.02,60.94,60.99,14247.0,59.577,59.577,59.4989,59.5477,14247.0
2024-03-06 13:10:00,60.99,61.09,60.98,60.99,19743.0,59.5477,59.6453,59.5379,59.5477,19743.0
2024-03-06 13:15:00,60.98,61.06,60.98,61.02,14294.0,59.5379,59.616,59.5379,59.577,14294.0
2024-03-06 13:20:00,61.02,61.03,60.98,61.02,14660.0,59.577,59.5867,59.5379,59.577,14660.0
2024-03-06 13:25:00,61.03,61.05,61.01,61.03,9863.0,59.5867,59.6063,59.5672,59.5867,9863.0
2024-03-06 13:30:00,61.03,61.07,60.89,60.98,479757.0,59.5867,59.6258,59.4501,59.5379,479757.0
2024-03-06 13:35:00,60.98,61.03,60.92,61.03,18661.0,59.5379,59.5867,59.4794,59.5867,18661.0
2024-03-06 13:40:00,61.04,61.06,60.98,61.03,15311.0,59.5965,59.616,59.5379,59.5867,15311.0
2024-03-06 13:45:00,61.03,61.08,61.01,61.07,23506.0,59.5867,59.6356,59.5672,59.6258,23506.0
2024-03-06 13:50:00,61.06,61.08,61.0,61.05,22165.0,59.616,59.6356,59.5575,59.6063,22165.0
2024-03-06 13:55:00,61.05,61.06,60.97,60.98,12971.0,59.6063,59.616,59.5282,59.5379,12971.0
2024-03-06 14:00:00,60.97,61.04,60.85,60.87,22736.0,59.5282,59.5965,59.411,59.4305,22736.0
2024-03-06 14:05:00,60.88,60.97,60.81,60.97,20443.0,59.4403,59.5282,59.372,59.5282,20443.0
2024-03-06 14:10:00,60.97,60.99,60.84,60.85,21518.0,59.5282,59.5477,59.4012,59.411,21518.0
2024-03-06 14:15:00,60.87,60.92,60.84,60.9,15175.0,59.4305,59.4794,59.4012,59.4598,15175.0
2024-03-06 14:20:00,60.91,61.01,60.9,60.91,17465.0,59.4696,59.5672,59.4598,59.4696,17465.0
2024-03-06 14:25:00,60.91,60.99,60.86,60.98,13863.0,59.4696,59.5477,59.4208,59.5379,13863.0
2024-03-06 14:30:00,60.98,61.01,60.9,60.96,21882.0,59.5379,59.5672,59.4598,59.5184,21882.0
2024-03-06 14:35:00,60.97,60.97,60.9,60.91,13489.0,59.5282,59.5282,59.4598,59.4696,13489.0
2024-03-06 14:40:00,60.9,60.95,60.89,60.9,14222.0,59.4598,59.5086,59.4501,59.4598,14222.0
2024-03-06 14:45:00,60.9,60.95,60.85,60.92,21891.0,59.4598,59.5086,59.411,59.4794,21891.0
2024-03-06 14:50:00,60.91,60.93,60.86,60.91,19106.0,59.4696,59.4891,59.4208,59.4696,19106.0
2024-03-06 14:55:00,60.9,60.98,60.77,60.92,53598.0,59.4598,59.5379,59.3329,59.4794,53598.0
2024-03-06 15:00:00,60.91,61.04,60.9,61.04,29958.0,59.4696,59.5965,59.4598,59.5965,29958.0
2024-03-06 15:05:00,61.04,61.09,61.02,61.02,25059.0,59.5965,59.6453,59.577,59.577,25059.0
2024-03-06 15:10:00,61.04,61.15,61.03,61.1,35256.0,59.5965,59.7039,59.5867,59.6551,35256.0
2024-03-06 15:15:00,61.11,61.19,61.11,61.14,23621.0,59.6649,59.743,59.6649,59.6941,23621.0
2024-03-06 15:20:00,61.13,61.13,61.09,61.09,36535.0,59.6844,59.6844,59.6453,59.6453,36535.0
2024-03-06 15:25:00,61.09,61.23,61.09,61.21,59370.0,59.6453,59.782,59.6453,59.7625,59370.0
2024-03-06 15:30:00,61.21,61.28,61.18,61.19,51799.0,59.7625,59.8308,59.7332,59.743,51799.0
2024-03-06 15:35:00,61.19,61.28,61.15,61.23,125667.0,59.743,59.8308,59.7039,59.782,125667.0
2024-03-06 15:40:00,61.23,61.41,61.23,61.39,70402.0,59.782,59.9578,59.782,59.9382,70402.0
2024-03-06 15:45:00,61.39,61.49,61.35,61.43,75723.0,59.9382,60.0359,59.8992,59.9773,75723.0
2024-03-06 15:50:00,61.44,61.44,61.26,61.33,100942.0,59.9871,59.9871,59.8113,59.8797,100942.0
2024-03-06 15:55:00,61.33,61.5,61.28,61.45,314744.0,59.8797,60.0456,59.8308,59.9968,314744.0
2024-03-07 09:30:00,61.87,61.89,61.3,61.56,52445.0,60.4069,60.4264,59.8504,60.1042,52445.0
2024-03-07 09:35:00,61.6,61.6,61.04,61.14,28816.0,60.1433,60.1433,59.5965,59.6941,28816.0
2024-03-07 09:40:00,61.12,61.12,60.74,60.87,32864.0,59.6746,59.6746,59.3036,59.4305,32864.0
2024-03-07 09:45:00,60.87,60.91,60.39,60.53,59495.0,59.4305,59.4696,58.9619,59.0986,59495.0
2024-03-07 09:50:00,60.54,60.59,60.26,60.5,50859.0,59.1083,59.1572,58.835,59.0693,50859.0
2024-03-07 09:55:00,60.5,61.0,60.45,60.91,49562.0,59.0693,59.5575,59.0205,59.4696,49562.0
2024-03-07 10:00:00,60.9,61.15,60.85,61.06,17310.0,59.4598,59.7039,59.411,59.616,17310.0
2024-03-07 10:05:00,61.08,61.19,61.07,61.12,16929.0,59.6356,59.743,59.6258,59.6746,16929.0
2024-03-07 10:10:00,61.12,61.18,61.02,61.04,20729.0,59.6746,59.7332,59.577,59.5965,20729.0
2024-03-07 10:15:00,61.03,61.04,60.87,61.02,11125.0,59.5867,59.5965,59.4305,59.577,11125.0
2024-03-07 10:20:00,61.03,61.2,61.0,61.14,31524.0,59.5867,59.7527,59.5575,59.6941,31524.0
2024-03-07 10:25:00,61.15,61.27,61.03,61.16,26023.0,59.7039,59.8211,59.5867,59.7137,26023.0
2024-03-07 10:30:00,61.16,61.16,61.05,61.06,14312.0,59.7137,59.7137,59.6063,59.616,14312.0
2024-03-07 10:35:00,61.08,61.14,61.04,61.13,53337.0,59.6356,59.6941,59.5965,59.6844,53337.0
2024-03-07 10:40:00,61.13,61.15,61.05,61.13,17851.0,59.6844,59.7039,59.6063,59.6844,17851.0
2024-03-07 10:45:00,61.14,61.25,61.05,61.23,119660.0,59.6941,59.8015,59.6063,59.782,119660.0
2024-03-07 10:50:00,61.24,61.38,61.21,61.36,11291.0,59.7918,59.9285,59.7625,59.9089,11291.0
2024-03-07 10:55:00,61.37,61.37,61.26,61.3,43916.0,59.9187,59.9187,59.8113,59.8504,43916.0
2024-03-07 11:00:00,61.31,61.34,61.14,61.18,25874.0,59.8601,59.8894,59.6941,59.7332,25874.0
2024-03-07 11:05:00,61.17,61.23,61.07,61.17,32979.0,59.7234,59.782,59.6258,59.7234,32979.0
2024-03-07 11:10:00,61.16,61.26,61.16,61.22,40005.0,59.7137,59.8113,59.7137,59.7723,40005.0
2024-03-07 11:15:00,61.22,61.23,61.13,61.15,32919.0,59.7723,59.782,59.6844,59.7039,32919.0
2024-03-07 11:20:00,61.15,61.15,61.0,61.06,35871.0,59.7039,59.7039,59.5575,59.616,35871.0
2024-03-07 11:25:00,61.04,61.11,61.01,61.1,11443.0,59.5965,59.6649,59.5672,59.6551,11443.0
2024-03-07 11:30:00,61.1,61.1,60.85,60.96,20707.0,59.6551,59.6551,59.411,59.5184,20707.0
2024-03-07 11:35:00,60.94,61.08,60.89,61.08,15450.0,59.4989,59.6356,59.4501,59.6356,15450.0
2024-03-07 11:40:00,61.08,61.15,60.94,60.94,31295.0,59.6356,59.7039,59.4989,59.4989,31295.0
2024-03-07 11:45:00,60.94,61.03,60.92,60.93,12866.0,59.4989,59.5867,59.4794,59.4891,12866.0
2024-03-07 11:50:00,60.92,60.98,60.79,60.8,16995.0,59.4794,59.5379,59.3524,59.3622,16995.0
2024-03-07 11:55:00,60.82,60.92,60.82,60.89,14685.0,59.3817,59.4794,59.3817,59.4501,14685.0
2024-03-07 12:00:00,60.91,60.99,60.88,60.99,19544.0,59.4696,59.5477,59.4403,59.5477,19544.0
2024-03-07 12:05:00,61.01,61.07,60.98,60.98,13505.0,59.5672,59.6258,59.5379,59.5379,13505.0
2024-03-07 12:10:00,60.99,61.04,60.96,60.98,9021.0,59.5477,59.5965,59.5184,59.5379,9021.0
2024-03-07 12:15:00,60.99,60.99,60.91,60.92,11251.0,59.5477,59.5477,59.4696,59.4794,11251.0
2024-03-07 12:20:00,60.94,61.03,60.94,61.01,9151.0,59.4989,59.5867,59.4989,59.5672,9151.0
2024-03-07 12:25:00,61.0,61.0,60.91,60.92,8664.0,59.5575,59.5575,59.4696,59.4794,8664.0
2024-03-07 12:30:00,60.92,60.92,60.84,60.86,10021.0,59.4794,59.4794,59.4012,59.4208,10021.0
2024-03-07 12:35:00,60.87,60.87,60.72,60.78,12609.0,59.4305,59.4305,59.2841,59.3427,12609.0
2024-03-07 12:40:00,60.79,60.79,60.7,60.76,10565.0,59.3524,59.3524,59.2646,59.3231,10565.0
2024-03-07 12:45:00,60.77,60.77,60.64,60.71,9664.0,59.3329,59.3329,59.206,59.2743,9664.0
2024-03-07 12:50:00,60.72,60.79,60.7,60.7,11715.0,59.2841,59.3524,59.2646,59.2646,11715.0
2024-03-07 12:55:00,60.7,60.7,60.58,60.61,13464.0,59.2646,59.2646,59.1474,59.1767,13464.0
2024-03-07 13:00:00,60.61,60.66,60.58,60.65,10759.0,59.1767,59.2255,59.1474,59.2157,10759.0
2024-03-07 13:05:00,60.65,60.65,60.47,60.48,20605.0,59.2157,59.2157,59.04,59.0498,20605.0
2024-03-07 13:10:00,60.46,60.62,60.46,60.6,17943.0,59.0302,59.1864,59.0302,59.1669,17943.0
2024-03-07 13:15:00,60.61,60.77,60.53,60.55,21471.0,59.1767,59.3329,59.0986,59.1181,21471.0
2024-03-07 13:20:00,60.54,60.73,60.54,60.68,12663.0,59.1083,59.2938,59.1083,59.245,12663.0
2024-03-07 13:25:00,60.69,60.77,60.65,60.7,15011.0,59.2548,59.3329,59.2157,59.2646,15011.0
2024-03-07 13:30:00,60.71,60.77,60.69,60.73,11700.0,59.2743,59.3329,59.2548,59.2938,11700.0
2024-03-07 13:35:00,60.74,60.75,60.67,60.68,10479.0,59.3036,59.3134,59.2353,59.245,10479.0
2024-03-07 13:40:00,60.69,60.81,60.68,60.78,20487.0,59.2548,59.372,59.245,59.3427,20487.0
2024-03-07 13:45:00,60.79,60.89,60.79,60.86,21580.0,59.3524,59.4501,59.3524,59.4208,21580.0
2024-03-07 13:50:00,60.87,60.98,60.86,60.98,7804.0,59.4305,59.5379,59.4208,59.5379,7804.0
2024-03-07 13:55:00,60.98,61.07,60.97,61.03,11059.0,59.5379,59.6258,59.5282,59.5867,11059.0
2024-03-07 14:00:00,61.04,61.09,61.01,61.03,15654.0,59.5965,59.6453,59.5672,59.5867,15654.0
2024-03-07 14:05:00,61.02,61.03,60.91,60.98,21162.0,59.577,59.5867,59.4696,59.5379,21162.0
2024-03-07 14:10:00,60.99,61.03,60.99,60.99,9551.0,59.5477,59.5867,59.5477,59.5477,9551.0
2024-03-07 14:15:00,60.98,61.05,60.91,61.04,15195.0,59.5379,59.6063,59.4696,59.5965,15195.0
2024-03-07 14:20:00,61.05,61.12,60.99,61.12,24886.0,59.6063,59.6746,59.5477,59.6746,24886.0
2024-03-07 14:25:00,61.12,61.14,61.04,61.04,18982.0,59.6746,59.6941,59.5965,59.5965,18982.0
2024-03-07 14:30:00,61.04,61.08,60.96,60.99,13427.0,59.5965,59.6356,59.5184,59.5477,13427.0
2024-03-07 14:35:00,60.99,61.05,60.99,61.03,9636.0,59.5477,59.6063,59.5477,59.5867,9636.0
2024-03-07 14:40:00,61.04,61.08,61.04,61.05,13838.0,59.5965,59.6356,59.5965,59.6063,13838.0
2024-03-07 14:45:00,61.05,61.08,61.02,61.07,13860.0,59.6063,59.6356,59.577,59.6258,13860.0
2024-03-07 14:50:00,61.07,61.1,61.05,61.07,9959.0,59.6258,59.6551,59.6063,59.6258,9959.0
2024-03-07 14:55:00,61.07,61.09,60.98,61.02,21499.0,59.6258,59.6453,59.5379,59.577,21499.0
2024-03-07 15:00:00,61.02,61.08,60.98,61.08,26860.0,59.577,59.6356,59.5379,59.6356,26860.0
2024-03-07 15:05:00,61.07,61.17,61.07,61.17,25457.0,59.6258,59.7234,59.6258,59.7234,25457.0
2024-03-07 15:10:00,61.15,61.19,60.86,60.91,99822.0,59.7039,59.743,59.4208,59.4696,99822.0
2024-03-07 15:15:00,60.91,60.95,60.75,60.76,55300.0,59.4696,59.5086,59.3134,59.3231,55300.0
2024-03-07 15:20:00,60.77,60.85,60.73,60.8,31149.0,59.3329,59.411,59.2938,59.3622,31149.0
2024-03-07 15:25:00,60.81,60.89,60.78,60.84,25010.0,59.372,59.4501,59.3427,59.4012,25010.0
2024-03-07 15:30:00,60.84,60.84,60.72,60.8,31153.0,59.4012,59.4012,59.2841,59.3622,31153.0
2024-03-07 15:35:00,60.8,60.82,60.73,60.79,39561.0,59.3622,59.3817,59.2938,59.3524,39561.0
2024-03-07 15:40:00,60.79,60.89,60.78,60.8,47953.0,59.3524,59.4501,59.3427,59.3622,47953.0
2024-03-07 15:45:00,60.8,60.85,60.7,60.75,69433.0,59.3622,59.411,59.2646,59.3134,69433.0
2024-03-07 15:50:00,60.75,60.77,60.66,60.71,82398.0,59.3134,59.3329,59.2255,59.2743,82398.0
2024-03-07 15:55:00,60.71,60.73,60.6,60.61,228045.0,59.2743,59.2938,59.1669,59.1767,228045.0
2024-03-08 09:30:00,60.65,60.98,60.57,60.8,21826.0,59.2157,59.5379,59.1376,59.3622,21826.0
2024-03-08 09:35:00,60.82,60.87,60.59,60.61,7319.0,59.3817,59.4305,59.1572,59.1767,7319.0
2024-03-08 09:40:00,60.58,60.68,60.4,60.6,15806.0,59.1474,59.245,58.9716,59.1669,15806.0
2024-03-08 09:45:00,60.63,60.63,60.3,60.32,13910.0,59.1962,59.1962,58.874,58.8935,13910.0
2024-03-08 09:50:00,60.34,60.36,60.03,60.12,26877.0,58.9131,58.9326,58.6104,58.6983,26877.0
2024-03-08 09:55:00,60.16,60.57,60.16,60.43,25446.0,58.7373,59.1376,58.7373,59.0009,25446.0
2024-03-08 10:00:00,60.46,60.66,60.37,60.46,51937.0,59.0302,59.2255,58.9424,59.0302,51937.0
2024-03-08 10:05:00,60.46,60.53,60.39,60.53,24483.0,59.0302,59.0986,58.9619,59.0986,24483.0
2024-03-08 10:10:00,60.55,60.6,60.51,60.6,12690.0,59.1181,59.1669,59.079,59.1669,12690.0
2024-03-08 10:15:00,60.59,60.61,60.5,60.57,19432.0,59.1572,59.1767,59.0693,59.1376,19432.0
2024-03-08 10:20:00,60.56,60.59,60.49,60.55,10353.0,59.1279,59.1572,59.0595,59.1181,10353.0
2024-03-08 10:25:00,60.54,60.71,60.53,60.71,11067.0,59.1083,59.2743,59.0986,59.2743,11067.0
2024-03-08 10:30:00,60.71,60.92,60.63,60.84,54321.0,59.2743,59.4794,59.1962,59.4012,54321.0
2024-03-08 10:35:00,60.86,60.91,60.7,60.91,43916.0,59.4208,59.4696,59.2646,59.4696,43916.0
2024-03-08 10:40:00,60.91,60.93,60.69,60.71,15311.0,59.4696,59.4891,59.2548,59.2743,15311.0
2024-03-08 10:45:00,60.71,60.79,60.67,60.75,35389.0,59.2743,59.3524,59.2353,59.3134,35389.0
2024-03-08 10:50:00,60.75,60.81,60.69,60.7,47116.0,59.3134,59.372,59.2548,59.2646,47116.0
2024-03-08 10:55:00,60.7,60.7,60.54,60.61,37359.0,59.2646,59.2646,59.1083,59.1767,37359.0
2024-03-08 11:00:00,60.59,60.78,60.57,60.74,24071.0,59.1572,59.3427,59.1376,59.3036,24071.0
2024-03-08 11:05:00,60.74,60.74,60.59,60.61,18003.0,59.3036,59.3036,59.1572,59.1767,18003.0
2024-03-08 11:10:00,60.62,60.7,60.57,60.67,15606.0,59.1864,59.2646,59.1376,59.2353,15606.0
2024-03-08 11:15:00,60.68,60.74,60.64,60.67,15224.0,59.245,59.3036,59.206,59.2353,15224.0
2024-03-08 11:20:00,60.66,60.76,60.64,60.76,15047.0,59.2255,59.3231,59.206,59.3231,15047.0
2024-03-08 11:25:00,60.76,60.76,60.69,60.69,9062.0,59.3231,59.3231,59.2548,59.2548,9062.0
2024-03-08 11:30:00,60.69,60.79,60.68,60.77,25852.0,59.2548,59.3524,59.245,59.3329,25852.0
2024-03-08 11:35:00,60.77,60.77,60.65,60.66,33683.0,59.3329,59.3329,59.2157,59.2255,33683.0
2024-03-08 11:40:00,60.66,60.67,60.55,60.59,25251.0,59.2255,59.2353,59.1181,59.1572,25251.0
2024-03-08 11:45:00,60.6,60.66,60.54,60.62,27765.0,59.1669,59.2255,59.1083,59.1864,27765.0
2024-03-08 11:50:00,60.63,60.77,60.63,60.66,12525.0,59.1962,59.3329,59.1962,59.2255,12525.0
2024-03-08 11:55:00,60.64,60.65,60.48,60.58,16952.0,59.206,59.2157,59.0498,59.1474,16952.0
2024-03-08 12:00:00,60.6,60.74,60.6,60.71,19786.0,59.1669,59.3036,59.1669,59.2743,19786.0
2024-03-08 12:05:00,60.71,60.78,60.71,60.72,9721.0,59.2743,59.3427,59.2743,59.2841,9721.0
2024-03-08 12:10:00,60.71,60.79,60.7,60.76,13012.0,59.2743,59.3524,59.2646,59.3231,13012.0
2024-03-08 12:15:00,60.76,60.84,60.73,60.79,8903.0,59.3231,59.4012,59.2938,59.3524,8903.0
2024-03-08 12:20:00,60.8,60.84,60.79,60.82,8165.0,59.3622,59.4012,59.3524,59.3817,8165.0
2024-03-08 12:25:00,60.82,60.84,60.76,60.77,10621.0,59.3817,59.4012,59.3231,59.3329,10621.0
2024-03-08 12:30:00,60.76,60.81,60.73,60.78,10355.0,59.3231,59.372,59.2938,59.3427,10355.0
2024-03-08 12:35:00,60.77,60.8,60.74,60.77,11352.0,59.3329,59.3622,59.3036,59.3329,11352.0
2024-03-08 12:40:00,60.78,60.78,60.66,60.67,11481.0,59.3427,59.3427,59.2255,59.2353,11481.0
2024-03-08 12:45:00,60.67,60.75,60.65,60.71,19992.0,59.2353,59.3134,59.2157,59.2743,19992.0
2024-03-08 12:50:00,60.72,60.72,60.65,60.65,14589.0,59.2841,59.2841,59.2157,59.2157,14589.0
2024-03-08 12:55:00,60.65,60.71,60.61,60.63,30335.0,59.2157,59.2743,59.1767,59.1962,30335.0
2024-03-08 13:00:00,60.61,60.64,60.59,60.61,12913.0,59.1767,59.206,59.1572,59.1767,12913.0
2024-03-08 13:05:00,60.62,60.62,60.5,60.55,15308.0,59.1864,59.1864,59.0693,59.1181,15308.0
2024-03-08 13:10:00,60.55,60.59,60.52,60.55,12296.0,59.1181,59.1572,59.0888,59.1181,12296.0
2024-03-08 13:15:00,60.55,60.59,60.5,60.5,15839.0,59.1181,59.1572,59.0693,59.0693,15839.0
2024-03-08 13:20:00,60.51,60.55,60.48,60.52,16975.0,59.079,59.1181,59.0498,59.0888,16975.0
2024-03-08 13:25:00,60.52,60.55,60.45,60.48,29936.0,59.0888,59.1181,59.0205,59.0498,29936.0
2024-03-08 13:30:00,60.48,60.48,60.25,60.25,86456.0,59.0498,59.0498,58.8252,58.8252,86456.0
2024-03-08 13:35:00,60.26,60.35,60.26,60.31,35648.0,58.835,58.9228,58.835,58.8838,35648.0
2024-03-08 13:40:00,60.3,60.36,60.13,60.19,51606.0,58.874,58.9326,58.708,58.7666,51606.0
2024-03-08 13:45:00,60.18,60.41,60.17,60.41,18305.0,58.7569,58.9814,58.7471,58.9814,18305.0
2024-03-08 13:50:00,60.42,60.56,60.4,60.54,28028.0,58.9912,59.1279,58.9716,59.1083,28028.0
2024-03-08 13:55:00,60.52,60.52,60.42,60.45,14791.0,59.0888,59.0888,58.9912,59.0205,14791.0
2024-03-08 14:00:00,60.45,60.63,60.43,60.61,16459.0,59.0205,59.1962,59.0009,59.1767,16459.0
2024-03-08 14:05:00,60.63,60.67,60.58,60.59,9250.0,59.1962,59.2353,59.1474,59.1572,9250.0
2024-03-08 14:10:00,60.61,60.67,60.55,60.66,11745.0,59.1767,59.2353,59.1181,59.2255,11745.0
2024-03-08 14:15:00,60.66,60.68,60.61,60.65,19218.0,59.2255,59.245,59.1767,59.2157,19218.0
2024-03-08 14:20:00,60.65,60.71,60.63,60.67,21542.0,59.2157,59.2743,59.1962,59.2353,21542.0
2024-03-08 14:25:00,60.67,60.76,60.67,60.71,34894.0,59.2353,59.3231,59.2353,59.2743,34894.0
2024-03-08 14:30:00,60.67,60.69,60.58,60.59,16324.0,59.2353,59.2548,59.1474,59.1572,16324.0
2024-03-08 14:35:00,60.61,60.65,60.58,60.6,13349.0,59.1767,59.2157,59.1474,59.1669,13349.0
2024-03-08 14:40:00,60.6,60.62,60.57,60.6,13243.0,59.1669,59.1864,59.1376,59.1669,13243.0
2024-03-08 14:45:00,60.61,60.68,60.61,60.68,11089.0,59.1767,59.245,59.1767,59.245,11089.0
2024-03-08 14:50:00,60.68,60.85,60.68,60.85,15411.0,59.245,59.411,59.245,59.411,15411.0
2024-03-08 14:55:00,60.84,60.84,60.78,60.83,15495.0,59.4012,59.4012,59.3427,59.3915,15495.0
2024-03-08 15:00:00,60.83,60.92,60.82,60.92,11684.0,59.3915,59.4794,59.3817,59.4794,11684.0
2024-03-08 15:05:00,60.92,60.92,60.74,60.74,20965.0,59.4794,59.4794,59.3036,59.3036,20965.0
2024-03-08 15:10:00,60.74,60.74,60.68,60.73,15807.0,59.3036,59.3036,59.245,59.2938,15807.0
2024-03-08 15:15:00,60.73,60.76,60.69,60.69,20294.0,59.2938,59.3231,59.2548,59.2548,20294.0
2024-03-08 15:20:00,60.69,60.74,60.68,60.73,23299.0,59.2548,59.3036,59.245,59.2938,23299.0
2024-03-08 15:25:00,60.73,60.78,60.58,60.58,46984.0,59.2938,59.3427,59.1474,59.1474,46984.0
2024-03-08 15:30:00,60.57,60.75,60.56,60.74,23562.0,59.1376,59.3134,59.1279,59.3036,23562.0
2024-03-08 15:35:00,60.75,60.78,60.68,60.7,31941.0,59.3134,59.3427,59.245,59.2646,31941.0
2024-03-08 15:40:00,60.69,60.71,60.6,60.62,39445.0,59.2548,59.2743,59.1669,59.1864,39445.0
2024-03-08 15:45:00,60.61,60.7,60.6,60.64,46044.0,59.1767,59.2646,59.1669,59.206,46044.0
2024-03-08 15:50:00,60.65,60.75,60.65,60.69,68128.0,59.2157,59.3134,59.2157,59.2548,68128.0
2024-03-08 15:55:00,60.7,60.75,60.6,60.72,231392.0,59.2646,59.3134,59.1669,59.2841,231392.0
2024-03-11 09:30:00,60.66,60.8,60.51,60.64,47437.0,59.2255,59.3622,59.079,59.206,47437.0
2024-03-11 09:35:00,60.66,60.66,60.22,60.27,21471.0,59.2255,59.2255,58.7959,58.8447,21471.0
2024-03-11 09:40:00,60.26,60.26,59.95,60.02,19374.0,58.835,58.835,58.5323,58.6006,19374.0
2024-03-11 09:45:00,59.97,60.04,59.82,60.03,17738.0,58.5518,58.6202,58.4054,58.6104,17738.0
2024-03-11 09:50:00,60.02,60.12,59.62,59.62,17014.0,58.6006,58.6983,58.2101,58.2101,17014.0
2024-03-11 09:55:00,59.64,59.79,59.64,59.76,16003.0,58.2296,58.3761,58.2296,58.3468,16003.0
2024-03-11 10:00:00,59.8,59.96,59.72,59.75,35324.0,58.3858,58.5421,58.3077,58.337,35324.0
2024-03-11 10:05:00,59.78,59.85,59.5,59.6,58242.0,58.3663,58.4347,58.0929,58.1906,58242.0
2024-03-11 10:10:00,59.6,60.0,59.6,59.92,28422.0,58.1906,58.5811,58.1906,58.503,28422.0
2024-03-11 10:15:00,59.93,59.96,59.86,59.87,27727.0,58.5128,58.5421,58.4444,58.4542,27727.0
2024-03-11 10:20:00,59.87,60.05,59.85,60.01,16360.0,58.4542,58.6299,58.4347,58.5909,16360.0
2024-03-11 10:25:00,59.99,60.0,59.88,59.96,11836.0,58.5713,58.5811,58.4639,58.5421,11836.0
2024-03-11 10:30:00,59.95,60.25,59.94,60.17,22530.0,58.5323,58.8252,58.5225,58.7471,22530.0
2024-03-11 10:35:00,60.18,60.24,60.09,60.09,16260.0,58.7569,58.8154,58.669,58.669,16260.0
2024-03-11 10:40:00,60.09,60.09,59.86,59.9,28916.0,58.669,58.669,58.4444,58.4835,28916.0
2024-03-11 10:45:00,59.89,60.14,59.89,60.14,20347.0,58.4737,58.7178,58.4737,58.7178,20347.0
2024-03-11 10:50:00,60.12,60.26,60.11,60.26,15415.0,58.6983,58.835,58.6885,58.835,15415.0
2024-03-11 10:55:00,60.26,60.27,60.14,60.15,13829.0,58.835,58.8447,58.7178,58.7276,13829.0
2024-03-11 11:00:00,60.13,60.13,59.99,60.03,11798.0,58.708,58.708,58.5713,58.6104,11798.0
2024-03-11 11:05:00,60.02,60.06,59.96,60.02,7800.0,58.6006,58.6397,58.5421,58.6006,7800.0
2024-03-11 11:10:00,60.03,60.05,59.95,59.97,9775.0,58.6104,58.6299,58.5323,58.5518,9775.0
2024-03-11 11:15:00,59.97,59.98,59.78,59.83,16244.0,58.5518,58.5616,58.3663,58.4151,16244.0
2024-03-11 11:20:00,59.84,59.86,59.74,59.84,10579.0,58.4249,58.4444,58.3273,58.4249,10579.0
2024-03-11 11:25:00,59.85,59.89,59.75,59.8,17566.0,58.4347,58.4737,58.337,58.3858,17566.0
2024-03-11 11:30:00,59.8,59.86,59.74,59.74,36043.0,58.3858,58.4444,58.3273,58.3273,36043.0
2024-03-11 11:35:00,59.75,59.81,59.75,59.77,8249.0,58.337,58.3956,58.337,58.3565,8249.0
2024-03-11 11:40:00,59.76,59.91,59.75,59.9,7788.0,58.3468,58.4932,58.337,58.4835,7788.0
2024-03-11 11:45:00,59.91,59.93,59.86,59.87,12124.0,58.4932,58.5128,58.4444,58.4542,12124.0
2024-03-11 11:50:00,59.86,59.91,59.85,59.91,12570.0,58.4444,58.4932,58.4347,58.4932,12570.0
2024-03-11 11:55:00,59.91,59.93,59.89,59.92,8515.0,58.4932,58.5128,58.4737,58.503,8515.0
2024-03-11 12:00:00,59.93,59.97,59.9,59.97,14535.0,58.5128,58.5518,58.4835,58.5518,14535.0
2024-03-11 12:05:00,59.97,60.0,59.91,59.91,8679.0,58.5518,58.5811,58.4932,58.4932,8679.0
2024-03-11 12:10:00,59.91,60.05,59.89,60.02,15100.0,58.4932,58.6299,58.4737,58.6006,15100.0
2024-03-11 12:15:00,60.02,60.04,59.95,59.97,8683.0,58.6006,58.6202,58.5323,58.5518,8683.0
2024-03-11 12:20:00,59.95,59.99,59.95,59.98,16738.0,58.5323,58.5713,58.5323,58.5616,16738.0
2024-03-11 12:25:00,59.98,60.1,59.96,60.08,84559.0,58.5616,58.6787,58.5421,58.6592,84559.0
2024-03-11 12:30:00,60.09,60.09,60.0,60.04,11146.0,58.669,58.669,58.5811,58.6202,11146.0
2024-03-11 12:35:00,60.05,60.09,60.04,60.08,10419.0,58.6299,58.669,58.6202,58.6592,10419.0
2024-03-11 12:40:00,60.08,60.18,60.08,60.18,8545.0,58.6592,58.7569,58.6592,58.7569,8545.0
2024-03-11 12:45:00,60.18,60.25,60.16,60.18,17281.0,58.7569,58.8252,58.7373,58.7569,17281.0
2024-03-11 12:50:00,60.18,60.25,60.18,60.25,5369.0,58.7569,58.8252,58.7569,58.8252,5369.0
2024-03-11 12:55:00,60.25,60.29,60.25,60.26,6949.0,58.8252,58.8642,58.8252,58.835,6949.0
2024-03-11 13:00:00,60.26,60.26,60.18,60.22,5335.0,58.835,58.835,58.7569,58.7959,5335.0
2024-03-11 13:05:00,60.23,60.24,60.17,60.22,11709.0,58.8057,58.8154,58.7471,58.7959,11709.0
2024-03-11 13:10:00,60.23,60.25,60.19,60.2,13737.0,58.8057,58.8252,58.7666,58.7764,13737.0
2024-03-11 13:15:00,60.19,60.24,60.19,60.24,5443.0,58.7666,58.8154,58.7666,58.8154,5443.0
2024-03-11 13:20:00,60.25,60.3,60.25,60.28,9182.0,58.8252,58.874,58.8252,58.8545,9182.0
2024-03-11 13:25:00,60.28,60.35,60.28,60.35,7768.0,58.8545,58.9228,58.8545,58.9228,7768.0
2024-03-11 13:30:00,60.34,60.34,60.3,60.33,5094.0,58.9131,58.9131,58.874,58.9033,5094.0
2024-03-11 13:35:00,60.33,60.33,60.25,60.25,12765.0,58.9033,58.9033,58.8252,58.8252,12765.0
2024-03-11 13:40:00,60.25,60.25,60.21,60.23,8167.0,58.8252,58.8252,58.7861,58.8057,8167.0
2024-03-11 13:45:00,60.23,60.23,60.08,60.08,11512.0,58.8057,58.8057,58.6592,58.6592,11512.0
2024-03-11 13:50:00,60.08,60.1,60.04,60.07,15173.0,58.6592,58.6787,58.6202,58.6495,15173.0
2024-03-11 13:55:00,60.08,60.08,60.0,60.0,16290.0,58.6592,58.6592,58.5811,58.5811,16290.0
2024-03-11 14:00:00,59.99,60.04,59.96,60.03,12045.0,58.5713,58.6202,58.5421,58.6104,12045.0
2024-03-11 14:05:00,60.02,60.08,60.01,60.01,13239.0,58.6006,58.6592,58.5909,58.5909,13239.0
2024-03-11 14:10:00,60.01,60.02,59.97,60.02,13005.0,58.5909,58.6006,58.5518,58.6006,13005.0
2024-03-11 14:15:00,60.02,60.06,60.01,60.06,10956.0,58.6006,58.6397,58.5909,58.6397,10956.0
2024-03-11 14:20:00,60.06,60.1,60.04,60.09,9820.0,58.6397,58.6787,58.6202,58.669,9820.0
2024-03-11 14:25:00,60.09,60.11,60.08,60.11,7765.0,58.669,58.6885,58.6592,58.6885,7765.0
2024-03-11 14:30:00,60.1,60.13,59.99,59.99,15614.0,58.6787,58.708,58.5713,58.5713,15614.0
2024-03-11 14:35:00,59.98,60.04,59.98,60.02,17771.0,58.5616,58.6202,58.5616,58.6006,17771.0
2024-03-11 14:40:00,60.02,60.12,60.01,60.12,8889.0,58.6006,58.6983,58.5909,58.6983,8889.0
2024-03-11 14:45:00,60.12,60.14,60.01,60.03,20180.0,58.6983,58.7178,58.5909,58.6104,20180.0
2024-03-11 14:50:00,60.03,60.09,59.98,60.08,10325.0,58.6104,58.669,58.5616,58.6592,10325.0
2024-03-11 14:55:00,60.08,60.14,60.08,60.14,11094.0,58.6592,58.7178,58.6592,58.7178,11094.0
2024-03-11 15:00:00,60.15,60.19,60.12,60.13,14344.0,58.7276,58.7666,58.6983,58.708,14344.0
2024-03-11 15:05:00,60.12,60.16,60.07,60.15,13339.0,58.6983,58.7373,58.6495,58.7276,13339.0
2024-03-11 15:10:00,60.15,60.19,60.13,60.14,14166.0,58.7276,58.7666,58.708,58.7178,14166.0
2024-03-11 15:15:00,60.13,60.14,60.0,60.04,30804.0,58.708,58.7178,58.5811,58.6202,30804.0
2024-03-11 15:20:00,60.04,60.07,60.02,60.03,17854.0,58.6202,58.6495,58.6006,58.6104,17854.0
2024-03-11 15:25:00,60.02,60.02,59.96,60.0,22531.0,58.6006,58.6006,58.5421,58.5811,22531.0
2024-03-11 15:30:00,59.99,60.1,59.99,60.06,25324.0,58.5713,58.6787,58.5713,58.6397,25324.0
2024-03-11 15:35:00,60.07,60.17,60.06,60.17,19249.0,58.6495,58.7471,58.6397,58.7471,19249.0
2024-03-11 15:40:00,60.17,60.27,60.17,60.23,31883.0,58.7471,58.8447,58.7471,58.8057,31883.0
2024-03-11 15:45:00,60.23,60.3,60.22,60.29,36747.0,58.8057,58.874,58.7959,58.8642,36747.0
2024-03-11 15:50:00,60.29,60.3,60.17,60.26,102498.0,58.8642,58.874,58.7471,58.835,102498.0
2024-03-11 15:55:00,60.26,60.46,60.26,60.46,180935.0,58.835,59.0302,58.835,59.0302,180935.0
2024-03-12 09:30:00,60.4,60.44,60.23,60.36,17690.0,58.9716,59.0107,58.8057,58.9326,17690.0
2024-03-12 09:35:00,60.39,60.65,60.39,60.65,7134.0,58.9619,59.2157,58.9619,59.2157,7134.0
2024-03-12 09:40:00,60.59,60.62,60.32,60.32,9935.0,59.1572,59.1864,58.8935,58.8935,9935.0
2024-03-12 09:45:00,60.28,60.46,60.28,60.4,8574.0,58.8545,59.0302,58.8545,58.9716,8574.0
2024-03-12 09:50:00,60.37,60.43,60.35,60.38,6164.0,58.9424,59.0009,58.9228,58.9521,6164.0
2024-03-12 09:55:00,60.4,60.5,60.4,60.46,8490.0,58.9716,59.0693,58.9716,59.0302,8490.0
2024-03-12 10:00:00,60.47,60.62,60.47,60.6,18335.0,59.04,59.1864,59.04,59.1669,18335.0
2024-03-12 10:05:00,60.61,60.87,60.6,60.82,16430.0,59.1767,59.4305,59.1669,59.3817,16430.0
2024-03-12 10:10:00,60.81,60.92,60.76,60.82,20434.0,59.372,59.4794,59.3231,59.3817,20434.0
2024-03-12 10:15:00,60.81,60.86,60.73,60.73,19446.0,59.372,59.4208,59.2938,59.2938,19446.0
2024-03-12 10:20:00,60.74,60.84,60.74,60.82,52712.0,59.3036,59.4012,59.3036,59.3817,52712.0
2024-03-12 10:25:00,60.82,61.04,60.82,61.04,17740.0,59.3817,59.5965,59.3817,59.5965,17740.0
2024-03-12 10:30:00,61.04,61.09,60.93,60.99,26949.0,59.5965,59.6453,59.4891,59.5477,26949.0
2024-03-12 10:35:00,60.99,61.18,60.96,61.13,13079.0,59.5477,59.7332,59.5184,59.6844,13079.0
2024-03-12 10:40:00,61.13,61.16,61.01,61.1,20898.0,59.6844,59.7137,59.5672,59.6551,20898.0
2024-03-12 10:45:00,61.09,61.22,61.09,61.21,9557.0,59.6453,59.7723,59.6453,59.7625,9557.0
2024-03-12 10:50:00,61.2,61.28,61.18,61.27,21895.0,59.7527,59.8308,59.7332,59.8211,21895.0
2024-03-12 10:55:00,61.27,61.31,61.18,61.2,25869.0,59.8211,59.8601,59.7332,59.7527,25869.0
2024-03-12 11:00:00,61.21,61.4,61.19,61.31,14915.0,59.7625,59.948,59.743,59.8601,14915.0
2024-03-12 11:05:00,61.3,61.37,61.28,61.33,16846.0,59.8504,59.9187,59.8308,59.8797,16846.0
2024-03-12 11:10:00,61.32,61.38,61.31,61.36,4088.0,59.8699,59.9285,59.8601,59.9089,4088.0
2024-03-12 11:15:00,61.36,61.42,61.31,61.42,9780.0,59.9089,59.9675,59.8601,59.9675,9780.0
2024-03-12 11:20:00,61.42,61.43,61.32,61.33,15104.0,59.9675,59.9773,59.8699,59.8797,15104.0
2024-03-12 11:25:00,61.33,61.37,61.28,61.36,22306.0,59.8797,59.9187,59.8308,59.9089,22306.0
2024-03-12 11:30:00,61.36,61.38,61.33,61.37,27018.0,59.9089,59.9285,59.8797,59.9187,27018.0
2024-03-12 11:35:00,61.38,61.44,61.25,61.29,31116.0,59.9285,59.9871,59.8015,59.8406,31116.0
2024-03-12 11:40:00,61.29,61.38,61.28,61.35,12992.0,59.8406,59.9285,59.8308,59.8992,12992.0
2024-03-12 11:45:00,61.35,61.39,61.33,61.34,13051.0,59.8992,59.9382,59.8797,59.8894,13051.0
2024-03-12 11:50:00,61.36,61.4,61.31,61.31,37225.0,59.9089,59.948,59.8601,59.8601,37225.0
2024-03-12 11:55:00,61.32,61.35,61.25,61.32,11376.0,59.8699,59.8992,59.8015,59.8699,11376.0
2024-03-12 12:00:00,61.32,61.38,61.32,61.37,14419.0,59.8699,59.9285,59.8699,59.9187,14419.0
2024-03-12 12:05:00,61.37,61.55,61.35,61.53,22656.0,59.9187,60.0945,59.8992,60.0749,22656.0
2024-03-12 12:10:00,61.53,61.54,61.48,61.52,11976.0,60.0749,60.0847,60.0261,60.0652,11976.0
2024-03-12 12:15:00,61.5,61.56,61.49,61.5,18624.0,60.0456,60.1042,60.0359,60.0456,18624.0
2024-03-12 12:20:00,61.5,61.63,61.48,61.6,9895.0,60.0456,60.1726,60.0261,60.1433,9895.0
2024-03-12 12:25:00,61.59,61.65,61.58,61.63,11572.0,60.1335,60.1921,60.1237,60.1726,11572.0
2024-03-12 12:30:00,61.63,61.64,61.56,61.59,9773.0,60.1726,60.1823,60.1042,60.1335,9773.0
2024-03-12 12:35:00,61.6,61.61,61.56,61.6,12565.0,60.1433,60.153,60.1042,60.1433,12565.0
2024-03-12 12:40:00,61.6,61.63,61.58,61.61,22484.0,60.1433,60.1726,60.1237,60.153,22484.0
2024-03-12 12:45:00,61.61,61.67,61.51,61.67,26876.0,60.153,60.2116,60.0554,60.2116,26876.0
2024-03-12 12:50:00,61.68,61.69,61.43,61.43,20164.0,60.2214,60.2311,59.9773,59.9773,20164.0
2024-03-12 12:55:00,61.44,61.5,61.37,61.41,16320.0,59.9871,60.0456,59.9187,59.9578,16320.0
2024-03-12 13:00:00,61.41,61.42,61.31,61.32,9894.0,59.9578,59.9675,59.8601,59.8699,9894.0
2024-03-12 13:05:00,61.33,61.36,61.3,61.35,11160.0,59.8797,59.9089,59.8504,59.8992,11160.0
2024-03-12 13:10:00,61.35,61.37,61.3,61.33,37563.0,59.8992,59.9187,59.8504,59.8797,37563.0
2024-03-12 13:15:00,61.35,61.45,61.32,61.45,10771.0,59.8992,59.9968,59.8699,59.9968,10771.0
2024-03-12 13:20:00,61.46,61.46,61.31,61.31,12880.0,60.0066,60.0066,59.8601,59.8601,12880.0
2024-03-12 13:25:00,61.32,61.34,61.2,61.2,34169.0,59.8699,59.8894,59.7527,59.7527,34169.0
2024-03-12 13:30:00,61.21,61.26,61.14,61.17,14317.0,59.7625,59.8113,59.6941,59.7234,14317.0
2024-03-12 13:35:00,61.18,61.29,61.18,61.29,8231.0,59.7332,59.8406,59.7332,59.8406,8231.0
2024-03-12 13:40:00,61.29,61.36,61.27,61.34,11744.0,59.8406,59.9089,59.8211,59.8894,11744.0
2024-03-12 13:45:00,61.36,61.48,61.35,61.48,14846.0,59.9089,60.0261,59.8992,60.0261,14846.0
2024-03-12 13:50:00,61.49,61.52,61.48,61.5,17690.0,60.0359,60.0652,60.0261,60.0456,17690.0
2024-03-12 13:55:00,61.5,61.56,61.48,61.55,10634.0,60.0456,60.1042,60.0261,60.0945,10634.0
2024-03-12 14:00:00,61.56,61.56,61.49,61.51,10135.0,60.1042,60.1042,60.0359,60.0554,10135.0
2024-03-12 14:05:00,61.5,61.51,61.42,61.46,34080.0,60.0456,60.0554,59.9675,60.0066,34080.0
2024-03-12 14:10:00,61.46,61.53,61.46,61.53,11091.0,60.0066,60.0749,60.0066,60.0749,11091.0
2024-03-12 14:15:00,61.53,61.67,61.53,61.67,6200.0,60.0749,60.2116,60.0749,60.2116,6200.0
2024-03-12 14:20:00,61.67,61.79,61.67,61.78,15525.0,60.2116,60.3288,60.2116,60.319,15525.0
2024-03-12 14:25:00,61.77,61.86,61.74,61.75,15204.0,60.3093,60.3971,60.28,60.2897,15204.0
2024-03-12 14:30:00,61.73,61.76,61.66,61.69,15762.0,60.2702,60.2995,60.2019,60.2311,15762.0
2024-03-12 14:35:00,61.69,61.8,61.68,61.8,11398.0,60.2311,60.3385,60.2214,60.3385,11398.0
2024-03-12 14:40:00,61.81,61.82,61.76,61.79,18160.0,60.3483,60.3581,60.2995,60.3288,18160.0
2024-03-12 14:45:00,61.78,61.85,61.78,61.84,21868.0,60.319,60.3874,60.319,60.3776,21868.0
2024-03-12 14:50:00,61.85,61.9,61.83,61.87,26887.0,60.3874,60.4362,60.3678,60.4069,26887.0
2024-03-12 14:55:00,61.86,61.9,61.86,61.88,19816.0,60.3971,60.4362,60.3971,60.4166,19816.0
2024-03-12 15:00:00,61.89,61.95,61.88,61.93,16998.0,60.4264,60.485,60.4166,60.4655,16998.0
2024-03-12 15:05:00,61.92,62.0,61.91,62.0,29201.0,60.4557,60.5338,60.4459,60.5338,29201.0
2024-03-12 15:10:00,62.0,62.01,61.96,61.98,18236.0,60.5338,60.5436,60.4948,60.5143,18236.0
2024-03-12 15:15:00,61.98,62.04,61.98,62.03,17742.0,60.5143,60.5729,60.5143,60.5631,17742.0
2024-03-12 15:20:00,62.02,62.08,61.98,61.98,32826.0,60.5533,60.6119,60.5143,60.5143,32826.0
2024-03-12 15:25:00,61.98,62.04,61.98,62.01,33898.0,60.5143,60.5729,60.5143,60.5436,33898.0
2024-03-12 15:30:00,62.01,62.05,61.93,61.96,52279.0,60.5436,60.5826,60.4655,60.4948,52279.0
2024-03-12 15:35:00,61.95,62.05,61.94,62.03,68344.0,60.485,60.5826,60.4752,60.5631,68344.0
2024-03-12 15:40:00,62.02,62.14,62.0,62.1,63430.0,60.5533,60.6705,60.5338,60.6314,63430.0
2024-03-12 15:45:00,62.1,62.21,62.09,62.21,72563.0,60.6314,60.7388,60.6217,60.7388,72563.0
2024-03-12 15:50:00,62.2,62.24,62.17,62.23,98546.0,60.7291,60.7681,60.6998,60.7584,98546.0
2024-03-12 15:55:00,62.24,62.33,62.21,62.3,223732.0,60.7681,60.856,60.7388,60.8267,223732.0
2024-03-13 09:30:00,62.49,62.62,62.14,62.51,47078.0,61.0122,61.1391,60.6705,61.0318,47078.0
2024-03-13 09:35:00,62.45,62.9,62.4,62.9,24676.0,60.9732,61.4125,60.9244,61.4125,24676.0
2024-03-13 09:40:00,62.92,62.97,62.74,62.84,37513.0,61.4321,61.4809,61.2563,61.3539,37513.0
2024-03-13 09:45:00,62.82,63.07,62.68,63.05,49932.0,61.3344,61.5785,61.1977,61.559,49932.0
2024-03-13 09:50:00,63.03,63.13,62.8,62.81,29897.0,61.5395,61.6371,61.3149,61.3247,29897.0
2024-03-13 09:55:00,62.81,63.12,62.72,63.03,19054.0,61.3247,61.6273,61.2368,61.5395,19054.0
2024-03-13 10:00:00,63.03,63.59,63.03,63.42,101691.0,61.5395,62.0862,61.5395,61.9202,101691.0
2024-03-13 10:05:00,63.37,63.47,63.21,63.3,26408.0,61.8714,61.969,61.7152,61.8031,26408.0
2024-03-13 10:10:00,63.33,63.48,63.23,63.46,64301.0,61.8324,61.9788,61.7347,61.9593,64301.0
2024-03-13 10:15:00,63.42,63.43,63.15,63.15,10845.0,61.9202,61.93,61.6566,61.6566,10845.0
2024-03-13 10:20:00,63.15,63.38,63.12,63.37,19380.0,61.6566,61.8812,61.6273,61.8714,19380.0
2024-03-13 10:25:00,63.37,63.42,63.3,63.3,21281.0,61.8714,61.9202,61.8031,61.8031,21281.0
2024-03-13 10:30:00,63.3,63.39,63.23,63.25,21575.0,61.8031,61.8909,61.7347,61.7543,21575.0
2024-03-13 10:35:00,63.27,63.38,63.23,63.38,29079.0,61.7738,61.8812,61.7347,61.8812,29079.0
2024-03-13 10:40:00,63.37,63.51,63.36,63.45,20714.0,61.8714,62.0081,61.8616,61.9495,20714.0
2024-03-13 10:45:00,63.46,63.57,63.44,63.55,38015.0,61.9593,62.0667,61.9398,62.0472,38015.0
2024-03-13 10:50:00,63.56,63.67,63.49,63.55,49357.0,62.0569,62.1643,61.9886,62.0472,49357.0
2024-03-13 10:55:00,63.56,63.58,63.37,63.48,38675.0,62.0569,62.0764,61.8714,61.9788,38675.0
2024-03-13 11:00:00,63.47,63.52,63.25,63.26,22981.0,61.969,62.0179,61.7543,61.764,22981.0
2024-03-13 11:05:00,63.25,63.32,63.22,63.26,28587.0,61.7543,61.8226,61.725,61.764,28587.0
2024-03-13 11:10:00,63.25,63.26,63.06,63.13,44580.0,61.7543,61.764,61.5687,61.6371,44580.0
2024-03-13 11:15:00,63.12,63.17,63.07,63.12,12420.0,61.6273,61.6761,61.5785,61.6273,12420.0
2024-03-13 11:20:00,63.11,63.12,62.98,63.08,20562.0,61.6176,61.6273,61.4906,61.5883,20562.0
2024-03-13 11:25:00,63.08,63.16,63.07,63.09,25129.0,61.5883,61.6664,61.5785,61.598,25129.0
2024-03-13 11:30:00,63.07,63.13,63.0,63.09,22960.0,61.5785,61.6371,61.5102,61.598,22960.0
2024-03-13 11:35:00,63.1,63.19,63.06,63.18,13664.0,61.6078,61.6957,61.5687,61.6859,13664.0
2024-03-13 11:40:00,63.19,63.35,63.17,63.33,14580.0,61.6957,61.8519,61.6761,61.8324,14580.0
2024-03-13 11:45:00,63.35,63.38,63.21,63.22,19763.0,61.8519,61.8812,61.7152,61.725,19763.0
2024-03-13 11:50:00,63.2,63.26,63.12,63.13,17765.0,61.7054,61.764,61.6273,61.6371,17765.0
2024-03-13 11:55:00,63.14,63.18,63.06,63.06,25002.0,61.6469,61.6859,61.5687,61.5687,25002.0
2024-03-13 12:00:00,63.04,63.06,62.95,62.98,17272.0,61.5492,61.5687,61.4613,61.4906,17272.0
2024-03-13 12:05:00,62.98,63.0,62.81,62.87,41919.0,61.4906,61.5102,61.3247,61.3832,41919.0
2024-03-13 12:10:00,62.89,62.96,62.84,62.87,18357.0,61.4028,61.4711,61.3539,61.3832,18357.0
2024-03-13 12:15:00,62.84,62.94,62.8,62.94,25743.0,61.3539,61.4516,61.3149,61.4516,25743.0
2024-03-13 12:20:00,62.95,63.12,62.92,63.12,34664.0,61.4613,61.6273,61.4321,61.6273,34664.0
2024-03-13 12:25:00,63.11,63.11,62.97,62.98,12958.0,61.6176,61.6176,61.4809,61.4906,12958.0
2024-03-13 12:30:00,62.96,63.03,62.96,62.99,16923.0,61.4711,61.5395,61.4711,61.5004,16923.0
2024-03-13 12:35:00,62.99,63.06,62.98,63.04,10207.0,61.5004,61.5687,61.4906,61.5492,10207.0
2024-03-13 12:40:00,63.04,63.11,63.01,63.02,14430.0,61.5492,61.6176,61.5199,61.5297,14430.0
2024-03-13 12:45:00,63.02,63.05,62.98,63.01,8717.0,61.5297,61.559,61.4906,61.5199,8717.0
2024-03-13 12:50:00,63.01,63.01,62.84,62.94,38377.0,61.5199,61.5199,61.3539,61.4516,38377.0
2024-03-13 12:55:00,62.95,62.99,62.91,62.96,9097.0,61.4613,61.5004,61.4223,61.4711,9097.0
2024-03-13 13:00:00,62.98,63.06,62.98,63.01,11829.0,61.4906,61.5687,61.4906,61.5199,11829.0
2024-03-13 13:05:00,63.0,63.01,62.96,62.99,7461.0,61.5102,61.5199,61.4711,61.5004,7461.0
2024-03-13 13:10:00,63.0,63.0,62.96,63.0,12011.0,61.5102,61.5102,61.4711,61.5102,12011.0
2024-03-13 13:15:00,63.01,63.06,63.0,63.04,11453.0,61.5199,61.5687,61.5102,61.5492,11453.0
2024-03-13 13:20:00,63.07,63.07,63.0,63.05,7551.0,61.5785,61.5785,61.5102,61.559,7551.0
2024-03-13 13:25:00,63.06,63.06,63.01,63.01,13729.0,61.5687,61.5687,61.5199,61.5199,13729.0
2024-03-13 13:30:00,63.01,63.07,63.0,63.06,7488.0,61.5199,61.5785,61.5102,61.5687,7488.0
2024-03-13 13:35:00,63.05,63.11,63.05,63.1,8538.0,61.559,61.6176,61.559,61.6078,8538.0
2024-03-13 13:40:00,63.11,63.14,63.07,63.08,14607.0,61.6176,61.6469,61.5785,61.5883,14607.0
2024-03-13 13:45:00,63.08,63.16,63.06,63.06,20125.0,61.5883,61.6664,61.5687,61.5687,20125.0
2024-03-13 13:50:00,63.05,63.06,63.01,63.04,6611.0,61.559,61.5687,61.5199,61.5492,6611.0
2024-03-13 13:55:00,63.05,63.05,62.96,63.0,5462.0,61.559,61.559,61.4711,61.5102,5462.0
2024-03-13 14:00:00,62.99,63.03,62.99,63.0,8838.0,61.5004,61.5395,61.5004,61.5102,8838.0
2024-03-13 14:05:00,63.01,63.09,63.0,63.03,21799.0,61.5199,61.598,61.5102,61.5395,21799.0
2024-03-13 14:10:00,63.02,63.04,63.01,63.03,6818.0,61.5297,61.5492,61.5199,61.5395,6818.0
2024-03-13 14:15:00,63.03,63.03,62.98,62.98,10856.0,61.5395,61.5395,61.4906,61.4906,10856.0
2024-03-13 14:20:00,62.98,62.99,62.92,62.94,9319.0,61.4906,61.5004,61.4321,61.4516,9319.0
2024-03-13 14:25:00,62.94,62.97,62.89,62.91,15130.0,61.4516,61.4809,61.4028,61.4223,15130.0
2024-03-13 14:30:00,62.91,62.93,62.84,62.85,22252.0,61.4223,61.4418,61.3539,61.3637,22252.0
2024-03-13 14:35:00,62.85,62.85,62.76,62.79,23132.0,61.3637,61.3637,61.2758,61.3051,23132.0
2024-03-13 14:40:00,62.78,62.78,62.67,62.73,14750.0,61.2954,61.2954,61.188,61.2465,14750.0
2024-03-13 14:45:00,62.72,62.76,62.65,62.69,19830.0,61.2368,61.2758,61.1684,61.2075,19830.0
2024-03-13 14:50:00,62.69,62.7,62.61,62.62,15561.0,61.2075,61.2173,61.1294,61.1391,15561.0
2024-03-13 14:55:00,62.62,62.63,62.53,62.57,20262.0,61.1391,61.1489,61.0513,61.0903,20262.0
2024-03-13 15:00:00,62.56,62.57,62.49,62.55,14432.0,61.0806,61.0903,61.0122,61.0708,14432.0
2024-03-13 15:05:00,62.55,62.59,62.4,62.44,33056.0,61.0708,61.1099,60.9244,60.9634,33056.0
2024-03-13 15:10:00,62.44,62.5,62.37,62.37,28232.0,60.9634,61.022,60.8951,60.8951,28232.0
2024-03-13 15:15:00,62.37,62.42,62.36,62.4,32190.0,60.8951,60.9439,60.8853,60.9244,32190.0
2024-03-13 15:20:00,62.4,62.41,62.36,62.37,22133.0,60.9244,60.9341,60.8853,60.8951,22133.0
2024-03-13 15:25:00,62.37,62.51,62.36,62.5,99204.0,60.8951,61.0318,60.8853,61.022,99204.0
2024-03-13 15:30:00,62.52,62.61,62.44,62.45,51604.0,61.0415,61.1294,60.9634,60.9732,51604.0
2024-03-13 15:35:00,62.44,62.64,62.41,62.63,33502.0,60.9634,61.1587,60.9341,61.1489,33502.0
2024-03-13 15:40:00,62.63,62.63,62.53,62.54,42182.0,61.1489,61.1489,61.0513,61.061,42182.0
2024-03-13 15:45:00,62.55,62.55,62.43,62.43,61132.0,61.0708,61.0708,60.9536,60.9536,61132.0
2024-03-13 15:50:00,62.43,62.49,62.37,62.41,121096.0,60.9536,61.0122,60.8951,60.9341,121096.0
2024-03-13 15:55:00,62.4,62.51,62.38,62.42,284097.0,60.9244,61.0318,60.9048,60.9439,284097.0
2024-03-14 09:30:00,62.59,63.21,62.59,63.11,79710.0,61.1099,61.7152,61.1099,61.6176,79710.0
2024-03-14 09:35:00,63.07,63.08,62.62,62.64,22670.0,61.5785,61.5883,61.1391,61.1587,22670.0
2024-03-14 09:40:00,62.61,62.81,62.52,62.8,19516.0,61.1294,61.3247,61.0415,61.3149,19516.0
2024-03-14 09:45:00,62.79,63.24,62.78,62.95,37183.0,61.3051,61.7445,61.2954,61.4613,37183.0
2024-03-14 09:50:00,62.87,62.9,62.55,62.78,39438.0,61.3832,61.4125,61.0708,61.2954,39438.0
2024-03-14 09:55:00,62.79,62.9,62.61,62.63,29830.0,61.3051,61.4125,61.1294,61.1489,29830.0
2024-03-14 10:00:00,62.65,62.68,62.4,62.49,48183.0,61.1684,61.1977,60.9244,61.0122,48183.0
2024-03-14 10:05:00,62.53,62.62,62.5,62.61,24417.0,61.0513,61.1391,61.022,61.1294,24417.0
2024-03-14 10:10:00,62.61,62.9,62.53,62.88,31209.0,61.1294,61.4125,61.0513,61.393,31209.0
2024-03-14 10:15:00,62.89,63.06,62.89,63.05,24177.0,61.4028,61.5687,61.4028,61.559,24177.0
2024-03-14 10:20:00,63.06,63.27,63.06,63.27,60159.0,61.5687,61.7738,61.5687,61.7738,60159.0
2024-03-14 10:25:00,63.29,63.4,63.22,63.29,96612.0,61.7933,61.9007,61.725,61.7933,96612.0
2024-03-14 10:30:00,63.29,63.44,63.25,63.36,44098.0,61.7933,61.9398,61.7543,61.8616,44098.0
2024-03-14 10:35:00,63.36,63.49,63.22,63.48,28183.0,61.8616,61.9886,61.725,61.9788,28183.0
2024-03-14 10:40:00,63.48,63.65,63.47,63.64,33341.0,61.9788,62.1448,61.969,62.135,33341.0
2024-03-14 10:45:00,63.65,63.72,63.55,63.68,62376.0,62.1448,62.2131,62.0472,62.1741,62376.0
2024-03-14 10:50:00,63.69,63.75,63.6,63.72,34108.0,62.1838,62.2424,62.096,62.2131,34108.0
2024-03-14 10:55:00,63.73,63.78,63.65,63.78,33565.0,62.2229,62.2717,62.1448,62.2717,33565.0
2024-03-14 11:00:00,63.79,63.84,63.69,63.71,26132.0,62.2815,62.3303,62.1838,62.2034,26132.0
2024-03-14 11:05:00,63.66,63.66,63.47,63.56,27178.0,62.1546,62.1546,61.969,62.0569,27178.0
2024-03-14 11:10:00,63.53,63.55,63.39,63.48,30702.0,62.0276,62.0472,61.8909,61.9788,30702.0
2024-03-14 11:15:00,63.48,63.54,63.34,63.41,18855.0,61.9788,62.0374,61.8421,61.9105,18855.0
2024-03-14 11:20:00,63.41,63.47,63.36,63.47,15041.0,61.9105,61.969,61.8616,61.969,15041.0
2024-03-14 11:25:00,63.47,63.82,63.44,63.82,40169.0,61.969,62.3108,61.9398,62.3108,40169.0
2024-03-14 11:30:00,63.83,64.13,63.78,64.12,118862.0,62.3205,62.6134,62.2717,62.6037,118862.0
2024-03-14 11:35:00,64.12,64.49,64.1,64.21,81921.0,62.6037,62.9649,62.5841,62.6915,81921.0
2024-03-14 11:40:00,64.21,64.23,63.98,64.1,42621.0,62.6915,62.7111,62.467,62.5841,42621.0
2024-03-14 11:45:00,64.09,64.1,63.83,63.85,36827.0,62.5744,62.5841,62.3205,62.3401,36827.0
2024-03-14 11:50:00,63.84,64.04,63.8,63.92,42771.0,62.3303,62.5256,62.2912,62.4084,42771.0
2024-03-14 11:55:00,63.92,64.0,63.83,63.99,15166.0,62.4084,62.4865,62.3205,62.4768,15166.0
2024-03-14 12:00:00,64.02,64.03,63.81,63.83,31784.0,62.506,62.5158,62.301,62.3205,31784.0
2024-03-14 12:05:00,63.81,63.88,63.66,63.88,32671.0,62.301,62.3694,62.1546,62.3694,32671.0
2024-03-14 12:10:00,63.86,63.95,63.71,63.92,34914.0,62.3498,62.4377,62.2034,62.4084,34914.0
2024-03-14 12:15:00,63.91,64.02,63.84,63.9,20095.0,62.3986,62.506,62.3303,62.3889,20095.0
2024-03-14 12:20:00,63.89,64.02,63.88,64.02,27910.0,62.3791,62.506,62.3694,62.506,27910.0
2024-03-14 12:25:00,64.04,64.14,64.0,64.03,21399.0,62.5256,62.6232,62.4865,62.5158,21399.0
2024-03-14 12:30:00,64.05,64.16,64.05,64.14,14562.0,62.5353,62.6427,62.5353,62.6232,14562.0
2024-03-14 12:35:00,64.14,64.23,64.1,64.21,43293.0,62.6232,62.7111,62.5841,62.6915,43293.0
2024-03-14 12:40:00,64.2,64.21,64.1,64.14,19320.0,62.6818,62.6915,62.5841,62.6232,19320.0
2024-03-14 12:45:00,64.15,64.16,64.07,64.13,24528.0,62.633,62.6427,62.5549,62.6134,24528.0
2024-03-14 12:50:00,64.13,64.13,64.0,64.07,19427.0,62.6134,62.6134,62.4865,62.5549,19427.0
2024-03-14 12:55:00,64.06,64.06,63.97,63.97,27886.0,62.5451,62.5451,62.4572,62.4572,27886.0
2024-03-14 13:00:00,63.95,63.95,63.75,63.75,33424.0,62.4377,62.4377,62.2424,62.2424,33424.0
2024-03-14 13:05:00,63.75,63.76,63.65,63.7,24597.0,62.2424,62.2522,62.1448,62.1936,24597.0
2024-03-14 13:10:00,63.7,63.7,63.58,63.59,19229.0,62.1936,62.1936,62.0764,62.0862,19229.0
2024-03-14 13:15:00,63.6,63.65,63.49,63.5,19895.0,62.096,62.1448,61.9886,61.9983,19895.0
2024-03-14 13:20:00,63.49,63.51,63.37,63.4,27760.0,61.9886,62.0081,61.8714,61.9007,27760.0
2024-03-14 13:25:00,63.39,63.45,63.31,63.39,25922.0,61.8909,61.9495,61.8128,61.8909,25922.0
2024-03-14 13:30:00,63.4,63.48,63.34,63.48,17227.0,61.9007,61.9788,61.8421,61.9788,17227.0
2024-03-14 13:35:00,63.48,63.49,63.38,63.39,16664.0,61.9788,61.9886,61.8812,61.8909,16664.0
2024-03-14 13:40:00,63.38,63.38,63.26,63.3,14811.0,61.8812,61.8812,61.764,61.8031,14811.0
2024-03-14 13:45:00,63.3,63.33,63.24,63.24,35144.0,61.8031,61.8324,61.7445,61.7445,35144.0
2024-03-14 13:50:00,63.22,63.25,63.14,63.18,30133.0,61.725,61.7543,61.6469,61.6859,30133.0
2024-03-14 13:55:00,63.18,63.22,63.13,63.2,24563.0,61.6859,61.725,61.6371,61.7054,24563.0
2024-03-14 14:00:00,63.21,63.3,63.21,63.27,13710.0,61.7152,61.8031,61.7152,61.7738,13710.0
2024-03-14 14:05:00,63.28,63.34,63.28,63.31,14621.0,61.7835,61.8421,61.7835,61.8128,14621.0
2024-03-14 14:10:00,63.3,63.39,63.25,63.39,18335.0,61.8031,61.8909,61.7543,61.8909,18335.0
2024-03-14 14:15:00,63.4,63.41,63.35,63.38,14435.0,61.9007,61.9105,61.8519,61.8812,14435.0
2024-03-14 14:20:00,63.37,63.37,63.28,63.37,12166.0,61.8714,61.8714,61.7835,61.8714,12166.0
2024-03-14 14:25:00,63.37,63.5,63.34,63.49,20113.0,61.8714,61.9983,61.8421,61.9886,20113.0
2024-03-14 14:30:00,63.49,63.61,63.49,63.5,26227.0,61.9886,62.1057,61.9886,61.9983,26227.0
2024-03-14 14:35:00,63.5,63.5,63.36,63.36,11467.0,61.9983,61.9983,61.8616,61.8616,11467.0
2024-03-14 14:40:00,63.36,63.44,63.31,63.44,19904.0,61.8616,61.9398,61.8128,61.9398,19904.0
2024-03-14 14:45:00,63.44,63.46,63.35,63.35,15723.0,61.9398,61.9593,61.8519,61.8519,15723.0
2024-03-14 14:50:00,63.35,63.35,63.23,63.25,25877.0,61.8519,61.8519,61.7347,61.7543,25877.0
2024-03-14 14:55:00,63.24,63.29,63.21,63.22,15177.0,61.7445,61.7933,61.7152,61.725,15177.0
2024-03-14 15:00:00,63.23,63.29,63.16,63.2,20141.0,61.7347,61.7933,61.6664,61.7054,20141.0
2024-03-14 15:05:00,63.18,63.23,63.1,63.11,17742.0,61.6859,61.7347,61.6078,61.6176,17742.0
2024-03-14 15:10:00,63.1,63.16,63.07,63.12,19093.0,61.6078,61.6664,61.5785,61.6273,19093.0
2024-03-14 15:15:00,63.13,63.14,63.09,63.11,15828.0,61.6371,61.6469,61.598,61.6176,15828.0
2024-03-14 15:20:00,63.11,63.11,62.98,63.05,28178.0,61.6176,61.6176,61.4906,61.559,28178.0
2024-03-14 15:25:00,63.04,63.1,62.97,63.09,30635.0,61.5492,61.6078,61.4809,61.598,30635.0
2024-03-14 15:30:00,63.1,63.16,63.0,63.01,29271.0,61.6078,61.6664,61.5102,61.5199,29271.0
2024-03-14 15:35:00,63.01,63.01,62.84,62.98,44023.0,61.5199,61.5199,61.3539,61.4906,44023.0
2024-03-14 15:40:00,62.98,63.22,62.98,63.21,59757.0,61.4906,61.725,61.4906,61.7152,59757.0
2024-03-14 15:45:00,63.21,63.34,63.18,63.26,70195.0,61.7152,61.8421,61.6859,61.764,70195.0
2024-03-14 15:50:00,63.26,63.36,63.22,63.36,158612.0,61.764,61.8616,61.725,61.8616,158612.0
2024-03-14 15:55:00,63.36,63.41,63.19,63.4,252013.0,61.8616,61.9105,61.6957,61.9007,252013.0
2024-03-15 09:30:00,63.04,63.15,62.55,62.69,532791.0,61.5492,61.6566,61.0708,61.2075,532791.0
2024-03-15 09:35:00,62.68,63.17,62.67,62.99,39258.0,61.1977,61.6761,61.188,61.5004,39258.0
2024-03-15 09:40:00,62.99,63.03,62.66,63.03,37131.0,61.5004,61.5395,61.1782,61.5395,37131.0
2024-03-15 09:45:00,63.02,63.41,63.0,63.3,66080.0,61.5297,61.9105,61.5102,61.8031,66080.0
2024-03-15 09:50:00,63.33,63.55,63.32,63.41,16896.0,61.8324,62.0472,61.8226,61.9105,16896.0
2024-03-15 09:55:00,63.43,63.91,63.43,63.73,39035.0,61.93,62.3986,61.93,62.2229,39035.0
2024-03-15 10:00:00,63.73,63.73,63.4,63.51,19568.0,62.2229,62.2229,61.9007,62.0081,19568.0
2024-03-15 10:05:00,63.51,63.76,63.51,63.76,29722.0,62.0081,62.2522,62.0081,62.2522,29722.0
2024-03-15 10:10:00,63.77,63.78,63.57,63.67,31403.0,62.262,62.2717,62.0667,62.1643,31403.0
2024-03-15 10:15:00,63.66,63.75,63.62,63.65,148582.0,62.1546,62.2424,62.1155,62.1448,148582.0
2024-03-15 10:20:00,63.65,63.69,63.32,63.47,75490.0,62.1448,62.1838,61.8226,61.969,75490.0
2024-03-15 10:25:00,63.47,63.54,63.4,63.45,53865.0,61.969,62.0374,61.9007,61.9495,53865.0
2024-03-15 10:30:00,63.45,63.67,63.45,63.64,26298.0,61.9495,62.1643,61.9495,62.135,26298.0
2024-03-15 10:35:00,63.65,63.66,63.48,63.49,24602.0,62.1448,62.1546,61.9788,61.9886,24602.0
2024-03-15 10:40:00,63.49,63.69,63.49,63.59,27982.0,61.9886,62.1838,61.9886,62.0862,27982.0
2024-03-15 10:45:00,63.62,63.77,63.61,63.74,62343.0,62.1155,62.262,62.1057,62.2327,62343.0
2024-03-15 10:50:00,63.74,63.88,63.74,63.8,84107.0,62.2327,62.3694,62.2327,62.2912,84107.0
2024-03-15 10:55:00,63.8,63.8,63.58,63.64,39655.0,62.2912,62.2912,62.0764,62.135,39655.0
2024-03-15 11:00:00,63.63,63.64,63.51,63.55,13697.0,62.1253,62.135,62.0081,62.0472,13697.0
2024-03-15 11:05:00,63.53,63.55,63.3,63.3,29818.0,62.0276,62.0472,61.8031,61.8031,29818.0
2024-03-15 11:10:00,63.33,63.34,63.06,63.06,48753.0,61.8324,61.8421,61.5687,61.5687,48753.0
2024-03-15 11:15:00,63.06,63.21,63.06,63.15,36643.0,61.5687,61.7152,61.5687,61.6566,36643.0
2024-03-15 11:20:00,63.15,63.48,63.13,63.48,44983.0,61.6566,61.9788,61.6371,61.9788,44983.0
2024-03-15 11:25:00,63.49,63.79,63.35,63.39,47995.0,61.9886,62.2815,61.8519,61.8909,47995.0
2024-03-15 11:30:00,63.39,63.39,63.28,63.38,14984.0,61.8909,61.8909,61.7835,61.8812,14984.0
2024-03-15 11:35:00,63.38,63.42,63.24,63.24,15835.0,61.8812,61.9202,61.7445,61.7445,15835.0
2024-03-15 11:40:00,63.23,63.34,63.22,63.29,12930.0,61.7347,61.8421,61.725,61.7933,12930.0
2024-03-15 11:45:00,63.28,63.48,63.28,63.4,18804.0,61.7835,61.9788,61.7835,61.9007,18804.0
2024-03-15 11:50:00,63.41,63.45,63.39,63.4,17237.0,61.9105,61.9495,61.8909,61.9007,17237.0
2024-03-15 11:55:00,63.4,63.41,63.35,63.35,15373.0,61.9007,61.9105,61.8519,61.8519,15373.0
2024-03-15 12:00:00,63.34,63.4,63.26,63.38,22157.0,61.8421,61.9007,61.764,61.8812,22157.0
2024-03-15 12:05:00,63.37,63.46,63.36,63.45,22576.0,61.8714,61.9593,61.8616,61.9495,22576.0
2024-03-15 12:10:00,63.44,63.45,63.39,63.43,15599.0,61.9398,61.9495,61.8909,61.93,15599.0
2024-03-15 12:15:00,63.43,63.46,63.21,63.21,17055.0,61.93,61.9593,61.7152,61.7152,17055.0
2024-03-15 12:20:00,63.18,63.26,63.13,63.21,23735.0,61.6859,61.764,61.6371,61.7152,23735.0
2024-03-15 12:25:00,63.22,63.27,63.2,63.23,24104.0,61.725,61.7738,61.7054,61.7347,24104.0
2024-03-15 12:30:00,63.24,63.24,63.16,63.19,27108.0,61.7445,61.7445,61.6664,61.6957,27108.0
2024-03-15 12:35:00,63.18,63.18,63.08,63.1,11015.0,61.6859,61.6859,61.5883,61.6078,11015.0
2024-03-15 12:40:00,63.11,63.12,63.04,63.1,26589.0,61.6176,61.6273,61.5492,61.6078,26589.0
2024-03-15 12:45:00,63.11,63.19,63.1,63.14,22294.0,61.6176,61.6957,61.6078,61.6469,22294.0
2024-03-15 12:50:00,63.13,63.21,63.12,63.12,9437.0,61.6371,61.7152,61.6273,61.6273,9437.0
2024-03-15 12:55:00,63.12,63.13,63.06,63.13,14214.0,61.6273,61.6371,61.5687,61.6371,14214.0
2024-03-15 13:00:00,63.12,63.21,63.12,63.21,16285.0,61.6273,61.7152,61.6273,61.7152,16285.0
2024-03-15 13:05:00,63.2,63.2,63.06,63.07,27945.0,61.7054,61.7054,61.5687,61.5785,27945.0
2024-03-15 13:10:00,63.07,63.21,63.05,63.15,48167.0,61.5785,61.7152,61.559,61.6566,48167.0
2024-03-15 13:15:00,63.15,63.19,63.11,63.12,28844.0,61.6566,61.6957,61.6176,61.6273,28844.0
2024-03-15 13:20:00,63.11,64.16,63.07,63.81,540603.0,61.6176,62.6427,61.5785,62.301,540603.0
2024-03-15 13:25:00,63.82,64.01,63.36,63.6,446865.0,62.3108,62.4963,61.8616,62.096,446865.0
2024-03-15 13:30:00,63.58,64.67,63.48,64.17,599173.0,62.0764,63.1407,61.9788,62.6525,599173.0
2024-03-15 13:35:00,64.16,64.71,64.1,64.12,235931.0,62.6427,63.1797,62.5841,62.6037,235931.0
2024-03-15 13:40:00,64.1,64.68,64.08,64.58,227655.0,62.5841,63.1504,62.5646,63.0528,227655.0
2024-03-15 13:45:00,64.58,64.81,64.48,64.56,350980.0,63.0528,63.2774,62.9552,63.0333,350980.0
2024-03-15 13:50:00,64.56,64.58,64.23,64.3,180653.0,63.0333,63.0528,62.7111,62.7794,180653.0
2024-03-15 13:55:00,64.3,64.33,63.89,63.93,102585.0,62.7794,62.8087,62.3791,62.4182,102585.0
2024-03-15 14:00:00,63.91,64.18,63.73,64.04,178844.0,62.3986,62.6623,62.2229,62.5256,178844.0
2024-03-15 14:05:00,64.04,64.04,63.57,63.59,106874.0,62.5256,62.5256,62.0667,62.0862,106874.0
2024-03-15 14:10:00,63.58,63.59,63.33,63.48,101800.0,62.0764,62.0862,61.8324,61.9788,101800.0
2024-03-15 14:15:00,63.49,63.6,63.29,63.48,91377.0,61.9886,62.096,61.7933,61.9788,91377.0
2024-03-15 14:20:00,63.49,63.79,63.48,63.67,38417.0,61.9886,62.2815,61.9788,62.1643,38417.0
2024-03-15 14:25:00,63.67,63.82,63.64,63.8,46556.0,62.1643,62.3108,62.135,62.2912,46556.0
2024-03-15 14:30:00,63.8,63.82,63.69,63.77,73386.0,62.2912,62.3108,62.1838,62.262,73386.0
2024-03-15 14:35:00,63.77,63.97,63.76,63.91,39814.0,62.262,62.4572,62.2522,62.3986,39814.0
2024-03-15 14:40:00,63.9,63.92,63.83,63.9,28828.0,62.3889,62.4084,62.3205,62.3889,28828.0
2024-03-15 14:45:00,63.89,63.91,63.76,63.89,84210.0,62.3791,62.3986,62.2522,62.3791,84210.0
2024-03-15 14:50:00,63.9,64.02,63.88,63.92,41004.0,62.3889,62.506,62.3694,62.4084,41004.0
2024-03-15 14:55:00,63.92,63.93,63.8,63.84,32582.0,62.4084,62.4182,62.2912,62.3303,32582.0
2024-03-15 15:00:00,63.84,63.9,63.8,63.84,38557.0,62.3303,62.3889,62.2912,62.3303,38557.0
2024-03-15 15:05:00,63.84,64.04,63.78,64.02,39458.0,62.3303,62.5256,62.2717,62.506,39458.0
2024-03-15 15:10:00,64.02,64.15,64.01,64.1,50481.0,62.506,62.633,62.4963,62.5841,50481.0
2024-03-15 15:15:00,64.1,64.14,64.04,64.13,35085.0,62.5841,62.6232,62.5256,62.6134,35085.0
2024-03-15 15:20:00,64.12,64.2,64.1,64.14,46042.0,62.6037,62.6818,62.5841,62.6232,46042.0
2024-03-15 15:25:00,64.15,64.2,63.96,63.99,55073.0,62.633,62.6818,62.4475,62.4768,55073.0
2024-03-15 15:30:00,64.0,64.05,63.95,64.03,80215.0,62.4865,62.5353,62.4377,62.5158,80215.0
2024-03-15 15:35:00,64.03,64.04,63.83,63.92,100350.0,62.5158,62.5256,62.3205,62.4084,100350.0
2024-03-15 15:40:00,63.91,63.92,63.78,63.78,98483.0,62.3986,62.4084,62.2717,62.2717,98483.0
2024-03-15 15:45:00,63.79,64.06,63.78,64.06,155373.0,62.2815,62.5451,62.2717,62.5451,155373.0
2024-03-15 15:50:00,64.05,64.22,63.84,63.85,232683.0,62.5353,62.7013,62.3303,62.3401,232683.0
2024-03-15 15:55:00,63.86,64.01,63.79,63.94,719040.0,62.3498,62.4963,62.2815,62.4279,719040.0
2024-03-18 09:30:00,64.55,65.14,64.39,64.64,97596.0,63.0235,63.5996,62.8673,63.1114,97596.0
2024-03-18 09:35:00,64.64,64.78,64.34,64.61,30339.0,63.1114,63.2481,62.8185,63.0821,30339.0
2024-03-18 09:40:00,64.6,64.66,64.32,64.39,89063.0,63.0723,63.1309,62.7989,62.8673,89063.0
2024-03-18 09:45:00,64.36,64.37,63.84,64.05,42996.0,62.838,62.8478,62.3303,62.5353,42996.0
2024-03-18 09:50:00,64.05,64.6,64.05,64.59,31524.0,62.5353,63.0723,62.5353,63.0626,31524.0
2024-03-18 09:55:00,64.6,64.6,64.29,64.3,42400.0,63.0723,63.0723,62.7697,62.7794,42400.0
2024-03-18 10:00:00,64.3,64.54,64.25,64.39,85162.0,62.7794,63.0137,62.7306,62.8673,85162.0
2024-03-18 10:05:00,64.42,64.5,64.3,64.5,37017.0,62.8966,62.9747,62.7794,62.9747,37017.0
2024-03-18 10:10:00,64.5,64.6,64.41,64.57,79358.0,62.9747,63.0723,62.8868,63.043,79358.0
2024-03-18 10:15:00,64.6,64.6,64.48,64.56,53964.0,63.0723,63.0723,62.9552,63.0333,53964.0
2024-03-18 10:20:00,64.56,64.8,64.55,64.72,120846.0,63.0333,63.2676,63.0235,63.1895,120846.0
2024-03-18 10:25:00,64.75,64.78,64.57,64.61,47014.0,63.2188,63.2481,63.043,63.0821,47014.0
2024-03-18 10:30:00,64.61,64.67,64.54,64.62,45775.0,63.0821,63.1407,63.0137,63.0919,45775.0
2024-03-18 10:35:00,64.61,64.75,64.54,64.67,71565.0,63.0821,63.2188,63.0137,63.1407,71565.0
2024-03-18 10:40:00,64.67,64.67,64.53,64.54,33390.0,63.1407,63.1407,63.004,63.0137,33390.0
2024-03-18 10:45:00,64.54,64.58,64.43,64.51,75458.0,63.0137,63.0528,62.9063,62.9845,75458.0
2024-03-18 10:50:00,64.51,64.72,64.51,64.64,87641.0,62.9845,63.1895,62.9845,63.1114,87641.0
2024-03-18 10:55:00,64.64,64.66,64.59,64.65,61696.0,63.1114,63.1309,63.0626,63.1211,61696.0
2024-03-18 11:00:00,64.65,64.78,64.56,64.72,92532.0,63.1211,63.2481,63.0333,63.1895,92532.0
2024-03-18 11:05:00,64.71,64.86,64.7,64.79,46923.0,63.1797,63.3262,63.17,63.2578,46923.0
2024-03-18 11:10:00,64.78,64.81,64.67,64.67,32621.0,63.2481,63.2774,63.1407,63.1407,32621.0
2024-03-18 11:15:00,64.66,64.78,64.64,64.77,36375.0,63.1309,63.2481,63.1114,63.2383,36375.0
2024-03-18 11:20:00,64.77,64.85,64.72,64.85,78741.0,63.2383,63.3164,63.1895,63.3164,78741.0
2024-03-18 11:25:00,64.86,65.2,64.86,65.15,85369.0,63.3262,63.6581,63.3262,63.6093,85369.0
2024-03-18 11:30:00,65.14,65.3,65.03,65.22,57969.0,63.5996,63.7558,63.4922,63.6777,57969.0
2024-03-18 11:35:00,65.23,65.55,65.22,65.54,37113.0,63.6874,63.9999,63.6777,63.9901,37113.0
2024-03-18 11:40:00,65.55,65.62,65.44,65.47,49237.0,63.9999,64.0682,63.8925,63.9218,49237.0
2024-03-18 11:45:00,65.48,65.6,65.46,65.5,38367.0,63.9315,64.0487,63.912,63.951,38367.0
2024-03-18 11:50:00,65.49,65.6,65.43,65.52,34827.0,63.9413,64.0487,63.8827,63.9706,34827.0
2024-03-18 11:55:00,65.51,65.6,65.46,65.56,32210.0,63.9608,64.0487,63.912,64.0096,32210.0
2024-03-18 12:00:00,65.57,65.57,65.43,65.43,18765.0,64.0194,64.0194,63.8827,63.8827,18765.0
2024-03-18 12:05:00,65.43,65.5,65.42,65.49,18865.0,63.8827,63.951,63.8729,63.9413,18865.0
2024-03-18 12:10:00,65.47,65.6,65.46,65.59,27777.0,63.9218,64.0487,63.912,64.0389,27777.0
2024-03-18 12:15:00,65.57,65.75,65.55,65.7,102870.0,64.0194,64.1951,63.9999,64.1463,102870.0
2024-03-18 12:20:00,65.68,66.07,65.65,66.07,50559.0,64.1268,64.5076,64.0975,64.5076,50559.0
2024-03-18 12:25:00,66.08,66.15,65.93,66.07,32095.0,64.5173,64.5857,64.3709,64.5076,32095.0
2024-03-18 12:30:00,66.08,66.11,65.97,66.01,34196.0,64.5173,64.5466,64.4099,64.449,34196.0
2024-03-18 12:35:00,66.02,66.05,65.88,65.95,14435.0,64.4587,64.488,64.3221,64.3904,14435.0
2024-03-18 12:40:00,65.96,65.98,65.83,65.9,26270.0,64.4002,64.4197,64.2732,64.3416,26270.0
2024-03-18 12:45:00,65.91,65.99,65.89,65.89,18307.0,64.3513,64.4295,64.3318,64.3318,18307.0
2024-03-18 12:50:00,65.89,65.92,65.73,65.79,22976.0,64.3318,64.3611,64.1756,64.2342,22976.0
2024-03-18 12:55:00,65.8,65.85,65.69,65.69,47700.0,64.2439,64.2928,64.1365,64.1365,47700.0
2024-03-18 13:00:00,65.71,65.85,65.7,65.77,25644.0,64.1561,64.2928,64.1463,64.2147,25644.0
2024-03-18 13:05:00,65.75,65.75,65.58,65.61,29172.0,64.1951,64.1951,64.0292,64.0584,29172.0
2024-03-18 13:10:00,65.61,65.61,65.39,65.42,31760.0,64.0584,64.0584,63.8436,63.8729,31760.0
2024-03-18 13:15:00,65.4,65.46,65.32,65.4,18950.0,63.8534,63.912,63.7753,63.8534,18950.0
2024-03-18 13:20:00,65.41,65.53,65.29,65.38,58926.0,63.8632,63.9803,63.746,63.8339,58926.0
2024-03-18 13:25:00,65.38,65.48,65.35,65.42,23566.0,63.8339,63.9315,63.8046,63.8729,23566.0
2024-03-18 13:30:00,65.42,65.42,65.31,65.35,35417.0,63.8729,63.8729,63.7655,63.8046,35417.0
2024-03-18 13:35:00,65.34,65.34,65.17,65.25,35105.0,63.7948,63.7948,63.6288,63.707,35105.0
2024-03-18 13:40:00,65.23,65.3,65.16,65.29,32770.0,63.6874,63.7558,63.6191,63.746,32770.0
2024-03-18 13:45:00,65.28,65.3,65.19,65.25,23018.0,63.7362,63.7558,63.6484,63.707,23018.0
2024-03-18 13:50:00,65.26,65.36,65.25,65.29,30582.0,63.7167,63.8144,63.707,63.746,30582.0
2024-03-18 13:55:00,65.27,65.34,65.25,65.31,43354.0,63.7265,63.7948,63.707,63.7655,43354.0
2024-03-18 14:00:00,65.31,65.5,65.31,65.43,23315.0,63.7655,63.951,63.7655,63.8827,23315.0
2024-03-18 14:05:00,65.43,65.49,65.42,65.46,15519.0,63.8827,63.9413,63.8729,63.912,15519.0
2024-03-18 14:10:00,65.46,65.5,65.41,65.43,23252.0,63.912,63.951,63.8632,63.8827,23252.0
2024-03-18 14:15:00,65.43,65.46,65.32,65.32,41573.0,63.8827,63.912,63.7753,63.7753,41573.0
2024-03-18 14:20:00,65.34,65.36,65.24,65.32,28245.0,63.7948,63.8144,63.6972,63.7753,28245.0
2024-03-18 14:25:00,65.31,65.32,65.14,65.31,33671.0,63.7655,63.7753,63.5996,63.7655,33671.0
2024-03-18 14:30:00,65.31,65.35,65.21,65.3,27988.0,63.7655,63.8046,63.6679,63.7558,27988.0
2024-03-18 14:35:00,65.29,65.38,65.24,65.36,22642.0,63.746,63.8339,63.6972,63.8144,22642.0
2024-03-18 14:40:00,65.37,65.38,65.26,65.3,27814.0,63.8241,63.8339,63.7167,63.7558,27814.0
2024-03-18 14:45:00,65.3,65.3,65.1,65.19,41117.0,63.7558,63.7558,63.5605,63.6484,41117.0
2024-03-18 14:50:00,65.18,65.22,65.11,65.14,34884.0,63.6386,63.6777,63.5703,63.5996,34884.0
2024-03-18 14:55:00,65.13,65.17,65.04,65.09,43653.0,63.5898,63.6288,63.5019,63.5507,43653.0
2024-03-18 15:00:00,65.08,65.14,64.99,65.04,75935.0,63.541,63.5996,63.4531,63.5019,75935.0
2024-03-18 15:05:00,65.05,65.11,65.01,65.04,56750.0,63.5117,63.5703,63.4726,63.5019,56750.0
2024-03-18 15:10:00,65.05,65.14,65.0,65.14,44922.0,63.5117,63.5996,63.4629,63.5996,44922.0
2024-03-18 15:15:00,65.15,65.4,65.15,65.38,49290.0,63.6093,63.8534,63.6093,63.8339,49290.0
2024-03-18 15:20:00,65.39,65.4,65.31,65.34,57410.0,63.8436,63.8534,63.7655,63.7948,57410.0
2024-03-18 15:25:00,65.34,65.4,65.33,65.4,58961.0,63.7948,63.8534,63.7851,63.8534,58961.0
2024-03-18 15:30:00,65.38,65.41,65.28,65.29,71026.0,63.8339,63.8632,63.7362,63.746,71026.0
2024-03-18 15:35:00,65.3,65.3,65.12,65.12,53060.0,63.7558,63.7558,63.58,63.58,53060.0
2024-03-18 15:40:00,65.12,65.14,64.92,64.94,140165.0,63.58,63.5996,63.3848,63.4043,140165.0
2024-03-18 15:45:00,64.93,64.95,64.78,64.85,149980.0,63.3945,63.414,63.2481,63.3164,149980.0
2024-03-18 15:50:00,64.85,64.86,64.69,64.76,161190.0,63.3164,63.3262,63.1602,63.2285,161190.0
2024-03-18 15:55:00,64.76,65.03,64.76,65.0,400783.0,63.2285,63.4922,63.2285,63.4629,400783.0
2024-03-19 09:30:00,64.71,65.23,63.99,64.17,158066.0,63.1797,63.6874,62.4768,62.6525,158066.0
2024-03-19 09:35:00,64.21,64.56,64.11,64.21,60734.0,62.6915,63.0333,62.5939,62.6915,60734.0
2024-03-19 09:40:00,64.28,64.4,64.06,64.1,43272.0,62.7599,62.8771,62.5451,62.5841,43272.0
2024-03-19 09:45:00,64.11,64.48,64.1,64.15,41680.0,62.5939,62.9552,62.5841,62.633,41680.0
2024-03-19 09:50:00,64.13,64.31,64.08,64.11,32727.0,62.6134,62.7892,62.5646,62.5939,32727.0
2024-03-19 09:55:00,64.14,64.28,64.07,64.19,50615.0,62.6232,62.7599,62.5549,62.672,50615.0
2024-03-19 10:00:00,64.22,65.05,64.21,64.96,46645.0,62.7013,63.5117,62.6915,63.4238,46645.0
2024-03-19 10:05:00,64.97,65.0,64.73,64.99,42773.0,63.4336,63.4629,63.1993,63.4531,42773.0
2024-03-19 10:10:00,64.99,65.06,64.48,64.63,91690.0,63.4531,63.5214,62.9552,63.1016,91690.0
2024-03-19 10:15:00,64.61,64.92,64.6,64.75,49391.0,63.0821,63.3848,63.0723,63.2188,49391.0
2024-03-19 10:20:00,64.75,64.76,64.51,64.51,40061.0,63.2188,63.2285,62.9845,62.9845,40061.0
2024-03-19 10:25:00,64.51,64.52,64.21,64.27,72378.0,62.9845,62.9942,62.6915,62.7501,72378.0
2024-03-19 10:30:00,64.28,64.29,63.84,64.04,79934.0,62.7599,62.7697,62.3303,62.5256,79934.0
2024-03-19 10:35:00,64.05,64.19,63.93,64.09,44455.0,62.5353,62.672,62.4182,62.5744,44455.0
2024-03-19 10:40:00,64.11,64.31,64.04,64.24,35779.0,62.5939,62.7892,62.5256,62.7208,35779.0
2024-03-19 10:45:00,64.24,64.43,64.21,64.41,24778.0,62.7208,62.9063,62.6915,62.8868,24778.0
2024-03-19 10:50:00,64.42,64.47,64.3,64.35,37446.0,62.8966,62.9454,62.7794,62.8282,37446.0
2024-03-19 10:55:00,64.36,64.54,64.36,64.52,23738.0,62.838,63.0137,62.838,62.9942,23738.0
2024-03-19 11:00:00,64.52,64.64,64.4,64.63,37857.0,62.9942,63.1114,62.8771,63.1016,37857.0
2024-03-19 11:05:00,64.64,64.72,64.63,64.71,6611.0,63.1114,63.1895,63.1016,63.1797,6611.0
2024-03-19 11:10:00,64.7,64.8,64.7,64.71,20359.0,63.17,63.2676,63.17,63.1797,20359.0
2024-03-19 11:15:00,64.71,64.78,64.66,64.73,30493.0,63.1797,63.2481,63.1309,63.1993,30493.0
2024-03-19 11:20:00,64.73,65.01,64.72,64.99,26805.0,63.1993,63.4726,63.1895,63.4531,26805.0
2024-03-19 11:25:00,65.0,65.1,65.0,65.02,23441.0,63.4629,63.5605,63.4629,63.4824,23441.0
2024-03-19 11:30:00,65.02,65.29,64.98,65.28,40419.0,63.4824,63.746,63.4433,63.7362,40419.0
2024-03-19 11:35:00,65.3,65.35,65.17,65.34,43730.0,63.7558,63.8046,63.6288,63.7948,43730.0
2024-03-19 11:40:00,65.32,65.41,65.22,65.29,44059.0,63.7753,63.8632,63.6777,63.746,44059.0
2024-03-19 11:45:00,65.28,65.5,65.21,65.5,15651.0,63.7362,63.951,63.6679,63.951,15651.0
2024-03-19 11:50:00,65.49,65.58,65.46,65.46,27143.0,63.9413,64.0292,63.912,63.912,27143.0
2024-03-19 11:55:00,65.47,65.67,65.46,65.57,24423.0,63.9218,64.117,63.912,64.0194,24423.0
2024-03-19 12:00:00,65.55,65.72,65.55,65.7,19618.0,63.9999,64.1658,63.9999,64.1463,19618.0
2024-03-19 12:05:00,65.7,65.87,65.66,65.87,24769.0,64.1463,64.3123,64.1073,64.3123,24769.0
2024-03-19 12:10:00,65.87,65.92,65.79,65.89,46733.0,64.3123,64.3611,64.2342,64.3318,46733.0
2024-03-19 12:15:00,65.89,66.11,65.86,66.11,25058.0,64.3318,64.5466,64.3025,64.5466,25058.0
2024-03-19 12:20:00,66.12,66.16,65.99,66.1,35634.0,64.5564,64.5954,64.4295,64.5369,35634.0
2024-03-19 12:25:00,66.11,66.26,66.1,66.26,44530.0,64.5466,64.6931,64.5369,64.6931,44530.0
2024-03-19 12:30:00,66.26,66.29,66.12,66.15,39132.0,64.6931,64.7224,64.5564,64.5857,39132.0
2024-03-19 12:35:00,66.16,66.26,66.07,66.07,43641.0,64.5954,64.6931,64.5076,64.5076,43641.0
2024-03-19 12:40:00,66.08,66.08,65.87,65.97,37949.0,64.5173,64.5173,64.3123,64.4099,37949.0
2024-03-19 12:45:00,65.98,66.05,65.92,65.98,13174.0,64.4197,64.488,64.3611,64.4197,13174.0
2024-03-19 12:50:00,65.98,66.02,65.94,66.02,17040.0,64.4197,64.4587,64.3806,64.4587,17040.0
2024-03-19 12:55:00,66.0,66.24,66.0,66.09,62981.0,64.4392,64.6735,64.4392,64.5271,62981.0
2024-03-19 13:00:00,66.1,66.1,65.97,65.98,24828.0,64.5369,64.5369,64.4099,64.4197,24828.0
2024-03-19 13:05:00,65.98,66.02,65.82,65.9,29142.0,64.4197,64.4587,64.2635,64.3416,29142.0
2024-03-19 13:10:00,65.9,65.97,65.9,65.92,9941.0,64.3416,64.4099,64.3416,64.3611,9941.0
2024-03-19 13:15:00,65.91,65.97,65.87,65.94,14059.0,64.3513,64.4099,64.3123,64.3806,14059.0
2024-03-19 13:20:00,65.94,66.01,65.9,66.0,20544.0,64.3806,64.449,64.3416,64.4392,20544.0
2024-03-19 13:25:00,66.0,66.0,65.93,65.96,41145.0,64.4392,64.4392,64.3709,64.4002,41145.0
2024-03-19 13:30:00,65.97,66.11,65.96,66.02,44756.0,64.4099,64.5466,64.4002,64.4587,44756.0
2024-03-19 13:35:00,66.02,66.02,65.96,65.97,22124.0,64.4587,64.4587,64.4002,64.4099,22124.0
2024-03-19 13:40:00,65.96,65.99,65.93,65.93,13954.0,64.4002,64.4295,64.3709,64.3709,13954.0
2024-03-19 13:45:00,65.92,65.96,65.87,65.96,26772.0,64.3611,64.4002,64.3123,64.4002,26772.0
2024-03-19 13:50:00,65.94,66.06,65.93,66.06,24600.0,64.3806,64.4978,64.3709,64.4978,24600.0
2024-03-19 13:55:00,66.06,66.12,66.03,66.12,10556.0,64.4978,64.5564,64.4685,64.5564,10556.0
2024-03-19 14:00:00,66.14,66.22,66.13,66.21,19364.0,64.5759,64.654,64.5661,64.6443,19364.0
2024-03-19 14:05:00,66.22,66.27,66.07,66.16,23124.0,64.654,64.7028,64.5076,64.5954,23124.0
2024-03-19 14:10:00,66.16,66.25,66.12,66.24,21182.0,64.5954,64.6833,64.5564,64.6735,21182.0
2024-03-19 14:15:00,66.24,66.27,66.19,66.27,20062.0,64.6735,64.7028,64.6247,64.7028,20062.0
2024-03-19 14:20:00,66.27,66.29,66.13,66.16,21925.0,64.7028,64.7224,64.5661,64.5954,21925.0
2024-03-19 14:25:00,66.17,66.47,66.15,66.4,82447.0,64.6052,64.8981,64.5857,64.8298,82447.0
2024-03-19 14:30:00,66.41,66.53,66.39,66.52,29641.0,64.8395,64.9567,64.82,64.9469,29641.0
2024-03-19 14:35:00,66.52,66.58,66.49,66.51,28627.0,64.9469,65.0055,64.9176,64.9372,28627.0
2024-03-19 14:40:00,66.52,66.56,66.45,66.45,14344.0,64.9469,64.986,64.8786,64.8786,14344.0
2024-03-19 14:45:00,66.46,66.47,66.37,66.41,24656.0,64.8883,64.8981,64.8005,64.8395,24656.0
2024-03-19 14:50:00,66.41,66.44,66.38,66.43,13361.0,64.8395,64.8688,64.8102,64.859,13361.0
2024-03-19 14:55:00,66.43,66.56,66.41,66.56,23246.0,64.859,64.986,64.8395,64.986,23246.0
2024-03-19 15:00:00,66.55,66.76,66.51,66.67,34925.0,64.9762,65.1812,64.9372,65.0934,34925.0
2024-03-19 15:05:00,66.66,66.75,66.64,66.74,40618.0,65.0836,65.1715,65.0641,65.1617,40618.0
2024-03-19 15:10:00,66.72,66.73,66.58,66.66,64277.0,65.1422,65.152,65.0055,65.0836,64277.0
2024-03-19 15:15:00,66.67,66.69,66.58,66.64,29486.0,65.0934,65.1129,65.0055,65.0641,29486.0
2024-03-19 15:20:00,66.65,66.87,66.63,66.86,41100.0,65.0738,65.2886,65.0543,65.2789,41100.0
2024-03-19 15:25:00,66.85,66.95,66.77,66.87,60090.0,65.2691,65.3668,65.191,65.2886,60090.0
2024-03-19 15:30:00,66.88,66.91,66.72,66.72,52490.0,65.2984,65.3277,65.1422,65.1422,52490.0
2024-03-19 15:35:00,66.72,66.84,66.68,66.81,46679.0,65.1422,65.2594,65.1031,65.2301,46679.0
2024-03-19 15:40:00,66.81,66.81,66.71,66.77,56481.0,65.2301,65.2301,65.1324,65.191,56481.0
2024-03-19 15:45:00,66.77,66.77,66.5,66.55,101674.0,65.191,65.191,64.9274,64.9762,101674.0
2024-03-19 15:50:00,66.55,66.65,66.42,66.65,100434.0,64.9762,65.0738,64.8493,65.0738,100434.0
2024-03-19 15:55:00,66.65,66.81,66.63,66.67,261425.0,65.0738,65.2301,65.0543,65.0934,261425.0
2024-03-20 09:30:00,66.59,67.14,66.33,66.75,50294.0,65.0153,65.5523,64.7614,65.1715,50294.0
2024-03-20 09:35:00,66.78,67.46,66.78,67.29,28687.0,65.2008,65.8647,65.2008,65.6987,28687.0
2024-03-20 09:40:00,67.26,67.33,67.1,67.31,28407.0,65.6694,65.7378,65.5132,65.7182,28407.0
2024-03-20 09:45:00,67.32,67.33,66.87,67.05,40245.0,65.728,65.7378,65.2886,65.4644,40245.0
2024-03-20 09:50:00,67.0,67.21,66.95,67.1,33063.0,65.4156,65.6206,65.3668,65.5132,33063.0
2024-03-20 09:55:00,67.06,67.31,67.06,67.25,34255.0,65.4742,65.7182,65.4742,65.6597,34255.0
2024-03-20 10:00:00,67.26,67.36,67.14,67.2,36930.0,65.6694,65.7671,65.5523,65.6108,36930.0
2024-03-20 10:05:00,67.23,67.26,67.09,67.23,57534.0,65.6401,65.6694,65.5034,65.6401,57534.0
2024-03-20 10:10:00,67.25,67.4,67.24,67.3,51252.0,65.6597,65.8061,65.6499,65.7085,51252.0
2024-03-20 10:15:00,67.29,67.46,67.25,67.38,62391.0,65.6987,65.8647,65.6597,65.7866,62391.0
2024-03-20 10:20:00,67.36,67.58,67.29,67.53,45851.0,65.7671,65.9819,65.6987,65.933,45851.0
2024-03-20 10:25:00,67.51,67.57,67.32,67.45,111450.0,65.9135,65.9721,65.728,65.8549,111450.0
2024-03-20 10:30:00,67.46,67.5,67.35,67.41,41390.0,65.8647,65.9037,65.7573,65.8159,41390.0
2024-03-20 10:35:00,67.41,67.44,67.23,67.38,49492.0,65.8159,65.8452,65.6401,65.7866,49492.0
2024-03-20 10:40:00,67.39,67.52,67.39,67.42,17803.0,65.7963,65.9233,65.7963,65.8256,17803.0
2024-03-20 10:45:00,67.44,67.63,67.44,67.48,22369.0,65.8452,66.0307,65.8452,65.8842,22369.0
2024-03-20 10:50:00,67.51,67.63,67.51,67.58,19160.0,65.9135,66.0307,65.9135,65.9819,19160.0
2024-03-20 10:55:00,67.57,67.74,67.53,67.66,27132.0,65.9721,66.1381,65.933,66.06,27132.0
2024-03-20 11:00:00,67.68,67.81,67.68,67.7,17289.0,66.0795,66.2064,66.0795,66.099,17289.0
2024-03-20 11:05:00,67.7,67.74,67.57,67.64,15240.0,66.099,66.1381,65.9721,66.0404,15240.0
2024-03-20 11:10:00,67.63,67.63,67.42,67.49,13361.0,66.0307,66.0307,65.8256,65.894,13361.0
2024-03-20 11:15:00,67.49,67.64,67.49,67.62,24008.0,65.894,66.0404,65.894,66.0209,24008.0
2024-03-20 11:20:00,67.61,67.7,67.6,67.62,25944.0,66.0111,66.099,66.0014,66.0209,25944.0
2024-03-20 11:25:00,67.62,67.73,67.6,67.68,24619.0,66.0209,66.1283,66.0014,66.0795,24619.0
2024-03-20 11:30:00,67.67,67.7,67.59,67.63,22999.0,66.0697,66.099,65.9916,66.0307,22999.0
2024-03-20 11:35:00,67.64,67.77,67.61,67.77,17479.0,66.0404,66.1674,66.0111,66.1674,17479.0
2024-03-20 11:40:00,67.76,67.82,67.71,67.82,27036.0,66.1576,66.2162,66.1088,66.2162,27036.0
2024-03-20 11:45:00,67.82,67.88,67.77,67.88,19961.0,66.2162,66.2748,66.1674,66.2748,19961.0
2024-03-20 11:50:00,67.88,67.96,67.77,67.8,39005.0,66.2748,66.3529,66.1674,66.1967,39005.0
2024-03-20 11:55:00,67.8,67.81,67.61,67.61,14582.0,66.1967,66.2064,66.0111,66.0111,14582.0
2024-03-20 12:00:00,67.6,67.62,67.47,67.54,24206.0,66.0014,66.0209,65.8745,65.9428,24206.0
2024-03-20 12:05:00,67.53,67.62,67.49,67.6,18237.0,65.933,66.0209,65.894,66.0014,18237.0
2024-03-20 12:10:00,67.6,67.61,67.47,67.52,18123.0,66.0014,66.0111,65.8745,65.9233,18123.0
2024-03-20 12:15:00,67.52,67.52,67.35,67.4,19172.0,65.9233,65.9233,65.7573,65.8061,19172.0
2024-03-20 12:20:00,67.39,67.46,67.36,67.45,21768.0,65.7963,65.8647,65.7671,65.8549,21768.0
2024-03-20 12:25:00,67.47,67.57,67.46,67.55,15340.0,65.8745,65.9721,65.8647,65.9526,15340.0
2024-03-20 12:30:00,67.55,67.63,67.5,67.56,11472.0,65.9526,66.0307,65.9037,65.9623,11472.0
2024-03-20 12:35:00,67.56,67.63,67.44,67.45,15251.0,65.9623,66.0307,65.8452,65.8549,15251.0
2024-03-20 12:40:00,67.44,67.46,67.27,67.28,17568.0,65.8452,65.8647,65.6792,65.6889,17568.0
2024-03-20 12:45:00,67.28,67.32,67.12,67.19,34319.0,65.6889,65.728,65.5327,65.6011,34319.0
2024-03-20 12:50:00,67.19,67.25,67.11,67.25,34945.0,65.6011,65.6597,65.523,65.6597,34945.0
2024-03-20 12:55:00,67.24,67.24,67.12,67.2,15339.0,65.6499,65.6499,65.5327,65.6108,15339.0
2024-03-20 13:00:00,67.19,67.25,67.19,67.2,11340.0,65.6011,65.6597,65.6011,65.6108,11340.0
2024-03-20 13:05:00,67.19,67.19,67.06,67.06,19280.0,65.6011,65.6011,65.4742,65.4742,19280.0
2024-03-20 13:10:00,67.07,67.07,66.84,66.84,18470.0,65.4839,65.4839,65.2594,65.2594,18470.0
2024-03-20 13:15:00,66.84,66.91,66.82,66.91,13143.0,65.2594,65.3277,65.2398,65.3277,13143.0
2024-03-20 13:20:00,66.92,66.97,66.81,66.91,15436.0,65.3375,65.3863,65.2301,65.3277,15436.0
2024-03-20 13:25:00,66.92,66.99,66.91,66.95,17786.0,65.3375,65.4058,65.3277,65.3668,17786.0
2024-03-20 13:30:00,66.97,67.14,66.94,67.13,22577.0,65.3863,65.5523,65.357,65.5425,22577.0
2024-03-20 13:35:00,67.13,67.23,67.1,67.22,23385.0,65.5425,65.6401,65.5132,65.6304,23385.0
2024-03-20 13:40:00,67.22,67.22,66.85,66.88,39681.0,65.6304,65.6304,65.2691,65.2984,39681.0
2024-03-20 13:45:00,66.91,66.91,66.75,66.83,18167.0,65.3277,65.3277,65.1715,65.2496,18167.0
2024-03-20 13:50:00,66.81,66.89,66.75,66.84,16797.0,65.2301,65.3082,65.1715,65.2594,16797.0
2024-03-20 13:55:00,66.83,66.91,66.83,66.89,15739.0,65.2496,65.3277,65.2496,65.3082,15739.0
2024-03-20 14:00:00,66.9,67.0,66.84,66.88,18967.0,65.3179,65.4156,65.2594,65.2984,18967.0
2024-03-20 14:05:00,66.84,66.89,66.75,66.87,15012.0,65.2594,65.3082,65.1715,65.2886,15012.0
2024-03-20 14:10:00,66.91,67.02,66.9,66.99,10521.0,65.3277,65.4351,65.3179,65.4058,10521.0
2024-03-20 14:15:00,66.98,66.99,66.89,66.99,25025.0,65.396,65.4058,65.3082,65.4058,25025.0
2024-03-20 14:20:00,67.01,67.06,66.87,66.89,16468.0,65.4253,65.4742,65.2886,65.3082,16468.0
2024-03-20 14:25:00,66.89,66.92,66.83,66.85,11421.0,65.3082,65.3375,65.2496,65.2691,11421.0
2024-03-20 14:30:00,66.86,66.87,66.59,66.6,24283.0,65.2789,65.2886,65.0153,65.025,24283.0
2024-03-20 14:35:00,66.59,66.76,66.59,66.72,22295.0,65.0153,65.1812,65.0153,65.1422,22295.0
2024-03-20 14:40:00,66.73,66.91,66.71,66.91,16073.0,65.152,65.3277,65.1324,65.3277,16073.0
2024-03-20 14:45:00,66.92,67.17,66.92,67.13,16345.0,65.3375,65.5815,65.3375,65.5425,16345.0
2024-03-20 14:50:00,67.12,67.12,66.97,66.97,15484.0,65.5327,65.5327,65.3863,65.3863,15484.0
2024-03-20 14:55:00,67.01,67.06,66.93,66.97,14897.0,65.4253,65.4742,65.3472,65.3863,14897.0
2024-03-20 15:00:00,66.97,67.08,66.92,67.08,15695.0,65.3863,65.4937,65.3375,65.4937,15695.0
2024-03-20 15:05:00,67.07,67.1,67.06,67.09,15354.0,65.4839,65.5132,65.4742,65.5034,15354.0
2024-03-20 15:10:00,67.07,67.09,67.02,67.03,17657.0,65.4839,65.5034,65.4351,65.4449,17657.0
2024-03-20 15:15:00,67.01,67.19,67.0,67.08,23226.0,65.4253,65.6011,65.4156,65.4937,23226.0
2024-03-20 15:20:00,67.08,67.14,67.03,67.14,14712.0,65.4937,65.5523,65.4449,65.5523,14712.0
2024-03-20 15:25:00,67.14,67.27,67.12,67.23,25494.0,65.5523,65.6792,65.5327,65.6401,25494.0
2024-03-20 15:30:00,67.22,67.23,67.02,67.02,29948.0,65.6304,65.6401,65.4351,65.4351,29948.0
2024-03-20 15:35:00,67.01,67.03,66.94,66.98,35225.0,65.4253,65.4449,65.357,65.396,35225.0
2024-03-20 15:40:00,66.98,66.99,66.86,66.97,44415.0,65.396,65.4058,65.2789,65.3863,44415.0
2024-03-20 15:45:00,66.98,66.98,66.77,66.8,49501.0,65.396,65.396,65.191,65.2203,49501.0
2024-03-20 15:50:00,66.8,66.95,66.75,66.91,73088.0,65.2203,65.3668,65.1715,65.3277,73088.0
2024-03-20 15:55:00,66.92,67.19,66.91,67.14,181965.0,65.3375,65.6011,65.3277,65.5523,181965.0
2024-03-21 09:30:00,67.64,67.85,67.55,67.73,36599.0,66.0404,66.2455,65.9526,66.1283,36599.0
2024-03-21 09:35:00,67.73,67.73,67.32,67.4,10564.0,66.1283,66.1283,65.728,65.8061,10564.0
2024-03-21 09:40:00,67.37,67.85,67.31,67.81,11987.0,65.7768,66.2455,65.7182,66.2064,11987.0
2024-03-21 09:45:00,67.81,67.84,67.52,67.56,12067.0,66.2064,66.2357,65.9233,65.9623,12067.0
2024-03-21 09:50:00,67.58,67.82,67.58,67.65,19792.0,65.9819,66.2162,65.9819,66.0502,19792.0
2024-03-21 09:55:00,67.64,67.72,67.56,67.65,17698.0,66.0404,66.1185,65.9623,66.0502,17698.0
2024-03-21 10:00:00,67.65,67.76,67.52,67.75,18176.0,66.0502,66.1576,65.9233,66.1478,18176.0
2024-03-21 10:05:00,67.75,67.91,67.73,67.86,44502.0,66.1478,66.3041,66.1283,66.2552,44502.0
2024-03-21 10:10:00,67.87,67.95,67.73,67.79,38691.0,66.265,66.3431,66.1283,66.1869,38691.0
2024-03-21 10:15:00,67.82,67.87,67.66,67.68,28213.0,66.2162,66.265,66.06,66.0795,28213.0
2024-03-21 10:20:00,67.68,67.68,67.44,67.47,20496.0,66.0795,66.0795,65.8452,65.8745,20496.0
2024-03-21 10:25:00,67.48,67.63,67.48,67.55,13542.0,65.8842,66.0307,65.8842,65.9526,13542.0
2024-03-21 10:30:00,67.55,67.63,67.54,67.61,13002.0,65.9526,66.0307,65.9428,66.0111,13002.0
2024-03-21 10:35:00,67.61,67.63,67.47,67.61,14241.0,66.0111,66.0307,65.8745,66.0111,14241.0
2024-03-21 10:40:00,67.61,67.69,67.53,67.63,15088.0,66.0111,66.0893,65.933,66.0307,15088.0
2024-03-21 10:45:00,67.61,67.63,67.49,67.5,37169.0,66.0111,66.0307,65.894,65.9037,37169.0
2024-03-21 10:50:00,67.5,67.5,67.39,67.5,14008.0,65.9037,65.9037,65.7963,65.9037,14008.0
2024-03-21 10:55:00,67.52,67.53,67.45,67.45,12791.0,65.9233,65.933,65.8549,65.8549,12791.0
2024-03-21 11:00:00,67.45,67.46,67.29,67.29,18169.0,65.8549,65.8647,65.6987,65.6987,18169.0
2024-03-21 11:05:00,67.31,67.39,67.26,67.29,27141.0,65.7182,65.7963,65.6694,65.6987,27141.0
2024-03-21 11:10:00,67.29,67.33,67.22,67.26,23520.0,65.6987,65.7378,65.6304,65.6694,23520.0
2024-03-21 11:15:00,67.26,67.33,67.23,67.33,20442.0,65.6694,65.7378,65.6401,65.7378,20442.0
2024-03-21 11:20:00,67.32,67.32,67.24,67.31,13918.0,65.728,65.728,65.6499,65.7182,13918.0
2024-03-21 11:25:00,67.31,67.35,67.22,67.22,16220.0,65.7182,65.7573,65.6304,65.6304,16220.0
2024-03-21 11:30:00,67.22,67.23,67.15,67.23,13330.0,65.6304,65.6401,65.562,65.6401,13330.0
2024-03-21 11:35:00,67.24,67.28,67.18,67.19,9718.0,65.6499,65.6889,65.5913,65.6011,9718.0
2024-03-21 11:40:00,67.21,67.27,67.19,67.27,16614.0,65.6206,65.6792,65.6011,65.6792,16614.0
2024-03-21 11:45:00,67.27,67.34,67.27,67.33,10224.0,65.6792,65.7475,65.6792,65.7378,10224.0
2024-03-21 11:50:00,67.33,67.42,67.33,67.39,14194.0,65.7378,65.8256,65.7378,65.7963,14194.0
2024-03-21 11:55:00,67.39,67.42,67.35,67.41,14682.0,65.7963,65.8256,65.7573,65.8159,14682.0
2024-03-21 12:00:00,67.4,67.48,67.39,67.48,14590.0,65.8061,65.8842,65.7963,65.8842,14590.0
2024-03-21 12:05:00,67.48,67.6,67.48,67.57,19665.0,65.8842,66.0014,65.8842,65.9721,19665.0
2024-03-21 12:10:00,67.58,67.61,67.51,67.6,14336.0,65.9819,66.0111,65.9135,66.0014,14336.0
2024-03-21 12:15:00,67.61,67.66,67.43,67.46,16696.0,66.0111,66.06,65.8354,65.8647,16696.0
2024-03-21 12:20:00,67.47,67.5,67.41,67.42,23040.0,65.8745,65.9037,65.8159,65.8256,23040.0
2024-03-21 12:25:00,67.43,67.47,67.41,67.41,8070.0,65.8354,65.8745,65.8159,65.8159,8070.0
2024-03-21 12:30:00,67.41,67.41,67.34,67.36,12081.0,65.8159,65.8159,65.7475,65.7671,12081.0
2024-03-21 12:35:00,67.34,67.39,67.24,67.26,16782.0,65.7475,65.7963,65.6499,65.6694,16782.0
2024-03-21 12:40:00,67.26,67.28,67.14,67.2,15502.0,65.6694,65.6889,65.5523,65.6108,15502.0
2024-03-21 12:45:00,67.2,67.23,67.17,67.21,11278.0,65.6108,65.6401,65.5815,65.6206,11278.0
2024-03-21 12:50:00,67.21,67.22,67.13,67.14,22307.0,65.6206,65.6304,65.5425,65.5523,22307.0
2024-03-21 12:55:00,67.14,67.17,67.05,67.06,18116.0,65.5523,65.5815,65.4644,65.4742,18116.0
2024-03-21 13:00:00,67.06,67.06,66.96,67.05,21071.0,65.4742,65.4742,65.3765,65.4644,21071.0
2024-03-21 13:05:00,67.06,67.19,67.06,67.15,21404.0,65.4742,65.6011,65.4742,65.562,21404.0
2024-03-21 13:10:00,67.15,67.18,67.1,67.12,54291.0,65.562,65.5913,65.5132,65.5327,54291.0
2024-03-21 13:15:00,67.11,67.11,66.97,67.0,13072.0,65.523,65.523,65.3863,65.4156,13072.0
2024-03-21 13:20:00,67.01,67.01,66.85,66.85,19440.0,65.4253,65.4253,65.2691,65.2691,19440.0
2024-03-21 13:25:00,66.85,66.87,66.75,66.76,18664.0,65.2691,65.2886,65.1715,65.1812,18664.0
2024-03-21 13:30:00,66.75,66.79,66.62,66.75,121127.0,65.1715,65.2105,65.0446,65.1715,121127.0
2024-03-21 13:35:00,66.74,66.81,66.62,66.81,90459.0,65.1617,65.2301,65.0446,65.2301,90459.0
2024-03-21 13:40:00,66.81,66.81,66.67,66.79,24098.0,65.2301,65.2301,65.0934,65.2105,24098.0
2024-03-21 13:45:00,66.81,66.81,66.69,66.69,23446.0,65.2301,65.2301,65.1129,65.1129,23446.0
2024-03-21 13:50:00,66.69,66.73,66.55,66.66,98998.0,65.1129,65.152,64.9762,65.0836,98998.0
2024-03-21 13:55:00,66.66,66.81,66.64,66.66,84391.0,65.0836,65.2301,65.0641,65.0836,84391.0
2024-03-21 14:00:00,66.66,66.81,66.63,66.8,49455.0,65.0836,65.2301,65.0543,65.2203,49455.0
2024-03-21 14:05:00,66.78,66.91,66.73,66.88,19802.0,65.2008,65.3277,65.152,65.2984,19802.0
2024-03-21 14:10:00,66.91,67.01,66.89,66.98,21201.0,65.3277,65.4253,65.3082,65.396,21201.0
2024-03-21 14:15:00,66.97,67.14,66.96,67.13,35492.0,65.3863,65.5523,65.3765,65.5425,35492.0
2024-03-21 14:20:00,67.13,67.17,67.09,67.1,11622.0,65.5425,65.5815,65.5034,65.5132,11622.0
2024-03-21 14:25:00,67.09,67.1,66.99,67.05,20133.0,65.5034,65.5132,65.4058,65.4644,20133.0
2024-03-21 14:30:00,67.04,67.08,66.88,66.89,19587.0,65.4546,65.4937,65.2984,65.3082,19587.0
2024-03-21 14:35:00,66.91,67.01,66.87,67.01,16803.0,65.3277,65.4253,65.2886,65.4253,16803.0
2024-03-21 14:40:00,67.0,67.01,66.94,67.01,15250.0,65.4156,65.4253,65.357,65.4253,15250.0
2024-03-21 14:45:00,67.01,67.05,66.95,66.95,16392.0,65.4253,65.4644,65.3668,65.3668,16392.0
2024-03-21 14:50:00,66.95,66.99,66.94,66.95,12315.0,65.3668,65.4058,65.357,65.3668,12315.0
2024-03-21 14:55:00,66.95,66.97,66.84,66.84,21199.0,65.3668,65.3863,65.2594,65.2594,21199.0
2024-03-21 15:00:00,66.85,66.91,66.81,66.9,25495.0,65.2691,65.3277,65.2301,65.3179,25495.0
2024-03-21 15:05:00,66.92,66.99,66.9,66.91,26905.0,65.3375,65.4058,65.3179,65.3277,26905.0
2024-03-21 15:10:00,66.91,66.98,66.89,66.95,21994.0,65.3277,65.396,65.3082,65.3668,21994.0
2024-03-21 15:15:00,66.95,67.16,66.95,67.16,27744.0,65.3668,65.5718,65.3668,65.5718,27744.0
2024-03-21 15:20:00,67.16,67.28,67.15,67.24,27224.0,65.5718,65.6889,65.562,65.6499,27224.0
2024-03-21 15:25:00,67.23,67.34,67.18,67.21,41052.0,65.6401,65.7475,65.5913,65.6206,41052.0
2024-03-21 15:30:00,67.21,67.23,67.12,67.23,28917.0,65.6206,65.6401,65.5327,65.6401,28917.0
2024-03-21 15:35:00,67.23,67.26,67.15,67.26,37148.0,65.6401,65.6694,65.562,65.6694,37148.0
2024-03-21 15:40:00,67.26,67.29,67.22,67.26,34703.0,65.6694,65.6987,65.6304,65.6694,34703.0
2024-03-21 15:45:00,67.27,67.28,67.12,67.13,38229.0,65.6792,65.6889,65.5327,65.5425,38229.0
2024-03-21 15:50:00,67.14,67.15,67.06,67.09,62219.0,65.5523,65.562,65.4742,65.5034,62219.0
2024-03-21 15:55:00,67.09,67.17,67.01,67.03,172932.0,65.5034,65.5815,65.4253,65.4449,172932.0
2024-03-22 09:30:00,67.2,67.62,66.98,67.16,42148.0,65.6108,66.0209,65.396,65.5718,42148.0
2024-03-22 09:35:00,67.1,67.46,67.07,67.46,9993.0,65.5132,65.8647,65.4839,65.8647,9993.0
2024-03-22 09:40:00,67.45,67.46,67.2,67.43,23028.0,65.8549,65.8647,65.6108,65.8354,23028.0
2024-03-22 09:45:00,67.45,67.56,67.27,67.5,20574.0,65.8549,65.9623,65.6792,65.9037,20574.0
2024-03-22 09:50:00,67.49,67.69,67.39,67.55,12632.0,65.894,66.0893,65.7963,65.9526,12632.0
2024-03-22 09:55:00,67.59,67.68,67.57,67.64,14514.0,65.9916,66.0795,65.9721,66.0404,14514.0
2024-03-22 10:00:00,67.63,67.66,67.48,67.55,26336.0,66.0307,66.06,65.8842,65.9526,26336.0
2024-03-22 10:05:00,67.54,67.59,67.5,67.56,10794.0,65.9428,65.9916,65.9037,65.9623,10794.0
2024-03-22 10:10:00,67.57,67.58,67.5,67.55,14281.0,65.9721,65.9819,65.9037,65.9526,14281.0
2024-03-22 10:15:00,67.55,67.59,67.42,67.5,18996.0,65.9526,65.9916,65.8256,65.9037,18996.0
2024-03-22 10:20:00,67.51,67.58,67.46,67.53,10866.0,65.9135,65.9819,65.8647,65.933,10866.0
2024-03-22 10:25:00,67.52,67.64,67.49,67.59,26708.0,65.9233,66.0404,65.894,65.9916,26708.0
2024-03-22 10:30:00,67.59,67.68,67.56,67.68,16159.0,65.9916,66.0795,65.9623,66.0795,16159.0
2024-03-22 10:35:00,67.69,67.71,67.4,67.44,62974.0,66.0893,66.1088,65.8061,65.8452,62974.0
2024-03-22 10:40:00,67.44,67.52,67.41,67.41,11236.0,65.8452,65.9233,65.8159,65.8159,11236.0
2024-03-22 10:45:00,67.43,67.6,67.43,67.58,19893.0,65.8354,66.0014,65.8354,65.9819,19893.0
2024-03-22 10:50:00,67.58,67.59,67.48,67.52,18369.0,65.9819,65.9916,65.8842,65.9233,18369.0
2024-03-22 10:55:00,67.53,67.55,67.47,67.48,9538.0,65.933,65.9526,65.8745,65.8842,9538.0
2024-03-22 11:00:00,67.47,67.53,67.45,67.46,15196.0,65.8745,65.933,65.8549,65.8647,15196.0
2024-03-22 11:05:00,67.47,67.53,67.43,67.43,16783.0,65.8745,65.933,65.8354,65.8354,16783.0
2024-03-22 11:10:00,67.42,67.48,67.41,67.45,9960.0,65.8256,65.8842,65.8159,65.8549,9960.0
2024-03-22 11:15:00,67.45,67.46,67.34,67.34,10423.0,65.8549,65.8647,65.7475,65.7475,10423.0
2024-03-22 11:20:00,67.35,67.45,67.35,67.45,8262.0,65.7573,65.8549,65.7573,65.8549,8262.0
2024-03-22 11:25:00,67.45,67.45,67.39,67.41,6725.0,65.8549,65.8549,65.7963,65.8159,6725.0
2024-03-22 11:30:00,67.42,67.44,67.37,67.38,17179.0,65.8256,65.8452,65.7768,65.7866,17179.0
2024-03-22 11:35:00,67.38,67.39,67.32,67.33,6669.0,65.7866,65.7963,65.728,65.7378,6669.0
2024-03-22 11:40:00,67.32,67.33,67.28,67.3,13107.0,65.728,65.7378,65.6889,65.7085,13107.0
2024-03-22 11:45:00,67.3,67.31,67.22,67.27,10665.0,65.7085,65.7182,65.6304,65.6792,10665.0
2024-03-22 11:50:00,67.29,67.31,67.21,67.22,11476.0,65.6987,65.7182,65.6206,65.6304,11476.0
2024-03-22 11:55:00,67.21,67.29,67.2,67.28,13199.0,65.6206,65.6987,65.6108,65.6889,13199.0
2024-03-22 12:00:00,67.22,67.22,67.18,67.2,4422.0,65.6304,65.6304,65.5913,65.6108,4422.0
2024-03-22 12:05:00,67.21,67.36,67.2,67.32,11328.0,65.6206,65.7671,65.6108,65.728,11328.0
2024-03-22 12:10:00,67.31,67.33,67.29,67.32,5470.0,65.7182,65.7378,65.6987,65.728,5470.0
2024-03-22 12:15:00,67.32,67.37,67.28,67.34,16016.0,65.728,65.7768,65.6889,65.7475,16016.0
2024-03-22 12:20:00,67.33,67.37,67.28,67.28,6778.0,65.7378,65.7768,65.6889,65.6889,6778.0
2024-03-22 12:25:00,67.28,67.31,67.24,67.27,12537.0,65.6889,65.7182,65.6499,65.6792,12537.0
2024-03-22 12:30:00,67.28,67.31,67.28,67.28,6663.0,65.6889,65.7182,65.6889,65.6889,6663.0
2024-03-22 12:35:00,67.28,67.38,67.27,67.38,9649.0,65.6889,65.7866,65.6792,65.7866,9649.0
2024-03-22 12:40:00,67.4,67.4,67.35,67.39,8168.0,65.8061,65.8061,65.7573,65.7963,8168.0
2024-03-22 12:45:00,67.4,67.45,67.37,67.44,10830.0,65.8061,65.8549,65.7768,65.8452,10830.0
2024-03-22 12:50:00,67.45,67.45,67.4,67.44,9881.0,65.8549,65.8549,65.8061,65.8452,9881.0
2024-03-22 12:55:00,67.43,67.5,67.41,67.46,12346.0,65.8354,65.9037,65.8159,65.8647,12346.0
2024-03-22 13:00:00,67.45,67.48,67.37,67.4,15467.0,65.8549,65.8842,65.7768,65.8061,15467.0
2024-03-22 13:05:00,67.4,67.4,67.28,67.29,11276.0,65.8061,65.8061,65.6889,65.6987,11276.0
2024-03-22 13:10:00,67.28,67.28,67.11,67.11,17676.0,65.6889,65.6889,65.523,65.523,17676.0
2024-03-22 13:15:00,67.12,67.19,67.1,67.17,9149.0,65.5327,65.6011,65.5132,65.5815,9149.0
2024-03-22 13:20:00,67.17,67.18,67.06,67.1,11630.0,65.5815,65.5913,65.4742,65.5132,11630.0
2024-03-22 13:25:00,67.1,67.1,67.05,67.09,13732.0,65.5132,65.5132,65.4644,65.5034,13732.0
2024-03-22 13:30:00,67.08,67.08,67.02,67.06,13063.0,65.4937,65.4937,65.4351,65.4742,13063.0
2024-03-22 13:35:00,67.06,67.07,67.02,67.07,6515.0,65.4742,65.4839,65.4351,65.4839,6515.0
2024-03-22 13:40:00,67.07,67.23,67.07,67.23,8721.0,65.4839,65.6401,65.4839,65.6401,8721.0
2024-03-22 13:45:00,67.23,67.35,67.23,67.23,17260.0,65.6401,65.7573,65.6401,65.6401,17260.0
2024-03-22 13:50:00,67.23,67.3,67.2,67.3,6909.0,65.6401,65.7085,65.6108,65.7085,6909.0
2024-03-22 13:55:00,67.33,67.36,67.31,67.32,4548.0,65.7378,65.7671,65.7182,65.728,4548.0
2024-03-22 14:00:00,67.31,67.33,67.27,67.31,8027.0,65.7182,65.7378,65.6792,65.7182,8027.0
2024-03-22 14:05:00,67.3,67.31,67.25,67.28,8624.0,65.7085,65.7182,65.6597,65.6889,8624.0
2024-03-22 14:10:00,67.27,67.27,67.2,67.2,8223.0,65.6792,65.6792,65.6108,65.6108,8223.0
2024-03-22 14:15:00,67.21,67.23,67.19,67.23,8228.0,65.6206,65.6401,65.6011,65.6401,8228.0
2024-03-22 14:20:00,67.23,67.29,67.22,67.29,5671.0,65.6401,65.6987,65.6304,65.6987,5671.0
2024-03-22 14:25:00,67.29,67.31,67.27,67.29,6016.0,65.6987,65.7182,65.6792,65.6987,6016.0
2024-03-22 14:30:00,67.28,67.32,67.24,67.26,10376.0,65.6889,65.728,65.6499,65.6694,10376.0
2024-03-22 14:35:00,67.26,67.32,67.25,67.28,10439.0,65.6694,65.728,65.6597,65.6889,10439.0
2024-03-22 14:40:00,67.28,67.31,67.21,67.25,20102.0,65.6889,65.7182,65.6206,65.6597,20102.0
2024-03-22 14:45:00,67.26,67.26,67.17,67.17,7812.0,65.6694,65.6694,65.5815,65.5815,7812.0
2024-03-22 14:50:00,67.17,67.19,67.07,67.07,13380.0,65.5815,65.6011,65.4839,65.4839,13380.0
2024-03-22 14:55:00,67.07,67.18,67.06,67.18,7534.0,65.4839,65.5913,65.4742,65.5913,7534.0
2024-03-22 15:00:00,67.18,67.24,67.17,67.22,11173.0,65.5913,65.6499,65.5815,65.6304,11173.0
2024-03-22 15:05:00,67.24,67.3,67.23,67.28,10614.0,65.6499,65.7085,65.6401,65.6889,10614.0
2024-03-22 15:10:00,67.3,67.31,67.26,67.3,14638.0,65.7085,65.7182,65.6694,65.7085,14638.0
2024-03-22 15:15:00,67.3,67.31,67.24,67.28,17132.0,65.7085,65.7182,65.6499,65.6889,17132.0
2024-03-22 15:20:00,67.27,67.47,67.26,67.44,21100.0,65.6792,65.8745,65.6694,65.8452,21100.0
2024-03-22 15:25:00,67.45,67.49,67.4,67.48,24720.0,65.8549,65.894,65.8061,65.8842,24720.0
2024-03-22 15:30:00,67.47,67.48,67.39,67.41,22250.0,65.8745,65.8842,65.7963,65.8159,22250.0
2024-03-22 15:35:00,67.41,67.41,67.23,67.28,47773.0,65.8159,65.8159,65.6401,65.6889,47773.0
2024-03-22 15:40:00,67.29,67.34,67.22,67.3,30590.0,65.6987,65.7475,65.6304,65.7085,30590.0
2024-03-22 15:45:00,67.3,67.38,67.3,67.32,29055.0,65.7085,65.7866,65.7085,65.728,29055.0
2024-03-22 15:50:00,67.33,67.33,67.22,67.23,44772.0,65.7378,65.7378,65.6304,65.6401,44772.0
2024-03-22 15:55:00,67.24,67.24,67.16,67.16,89122.0,65.6499,65.6499,65.5718,65.5718,89122.0
2024-03-25 09:30:00,67.75,68.25,67.47,67.58,65487.0,66.1478,66.636,65.8745,65.9819,65487.0
2024-03-25 09:35:00,67.61,68.25,67.55,68.2,9129.0,66.0111,66.636,65.9526,66.5872,9129.0
2024-03-25 09:40:00,68.22,68.3,67.99,68.11,13701.0,66.6067,66.6848,66.3822,66.4993,13701.0
2024-03-25 09:45:00,68.12,68.15,67.68,67.72,10903.0,66.5091,66.5384,66.0795,66.1185,10903.0
2024-03-25 09:50:00,67.7,67.77,67.63,67.74,9184.0,66.099,66.1674,66.0307,66.1381,9184.0
2024-03-25 09:55:00,67.74,67.86,67.73,67.85,12635.0,66.1381,66.2552,66.1283,66.2455,12635.0
2024-03-25 10:00:00,67.84,67.92,67.72,67.91,19711.0,66.2357,66.3138,66.1185,66.3041,19711.0
2024-03-25 10:05:00,67.91,68.04,67.82,68.04,17722.0,66.3041,66.431,66.2162,66.431,17722.0
2024-03-25 10:10:00,68.05,68.2,67.97,68.09,41752.0,66.4407,66.5872,66.3626,66.4798,41752.0
2024-03-25 10:15:00,68.08,68.2,68.04,68.06,28379.0,66.47,66.5872,66.431,66.4505,28379.0
2024-03-25 10:20:00,68.06,68.19,68.04,68.19,12158.0,66.4505,66.5774,66.431,66.5774,12158.0
2024-03-25 10:25:00,68.19,68.31,68.14,68.14,21004.0,66.5774,66.6946,66.5286,66.5286,21004.0
2024-03-25 10:30:00,68.14,68.2,68.08,68.13,14780.0,66.5286,66.5872,66.47,66.5188,14780.0
2024-03-25 10:35:00,68.13,68.13,67.97,68.06,14652.0,66.5188,66.5188,66.3626,66.4505,14652.0
2024-03-25 10:40:00,68.08,68.13,68.06,68.12,14714.0,66.47,66.5188,66.4505,66.5091,14714.0
2024-03-25 10:45:00,68.12,68.24,68.09,68.23,18453.0,66.5091,66.6262,66.4798,66.6165,18453.0
2024-03-25 10:50:00,68.25,68.57,68.24,68.42,43445.0,66.636,66.9484,66.6262,66.802,43445.0
2024-03-25 10:55:00,68.4,68.42,68.27,68.31,66294.0,66.7825,66.802,66.6555,66.6946,66294.0
2024-03-25 11:00:00,68.32,68.35,68.08,68.1,66083.0,66.7044,66.7336,66.47,66.4896,66083.0
2024-03-25 11:05:00,68.12,68.12,67.92,68.07,59755.0,66.5091,66.5091,66.3138,66.4603,59755.0
2024-03-25 11:10:00,68.06,68.24,67.97,68.07,348690.0,66.4505,66.6262,66.3626,66.4603,348690.0
2024-03-25 11:15:00,68.07,68.15,67.98,68.04,20320.0,66.4603,66.5384,66.3724,66.431,20320.0
2024-03-25 11:20:00,68.05,68.21,68.03,68.16,15476.0,66.4407,66.597,66.4212,66.5481,15476.0
2024-03-25 11:25:00,68.17,68.17,68.04,68.04,22568.0,66.5579,66.5579,66.431,66.431,22568.0
2024-03-25 11:30:00,68.04,68.05,67.93,67.99,44995.0,66.431,66.4407,66.3236,66.3822,44995.0
2024-03-25 11:35:00,68.0,68.08,67.93,67.93,84426.0,66.3919,66.47,66.3236,66.3236,84426.0
2024-03-25 11:40:00,67.92,67.99,67.9,67.92,16471.0,66.3138,66.3822,66.2943,66.3138,16471.0
2024-03-25 11:45:00,67.92,67.93,67.8,67.88,17009.0,66.3138,66.3236,66.1967,66.2748,17009.0
2024-03-25 11:50:00,67.88,67.93,67.86,67.9,11486.0,66.2748,66.3236,66.2552,66.2943,11486.0
2024-03-25 11:55:00,67.9,67.92,67.82,67.86,17471.0,66.2943,66.3138,66.2162,66.2552,17471.0
2024-03-25 12:00:00,67.86,67.88,67.83,67.86,7573.0,66.2552,66.2748,66.2259,66.2552,7573.0
2024-03-25 12:05:00,67.88,67.89,67.85,67.87,59806.0,66.2748,66.2845,66.2455,66.265,59806.0
2024-03-25 12:10:00,67.86,67.87,67.82,67.87,7317.0,66.2552,66.265,66.2162,66.265,7317.0
2024-03-25 12:15:00,67.86,68.03,67.84,68.02,25530.0,66.2552,66.4212,66.2357,66.4114,25530.0
2024-03-25 12:20:00,68.02,68.02,67.92,67.93,15850.0,66.4114,66.4114,66.3138,66.3236,15850.0
2024-03-25 12:25:00,67.93,67.96,67.89,67.9,18639.0,66.3236,66.3529,66.2845,66.2943,18639.0
2024-03-25 12:30:00,67.9,67.91,67.83,67.9,12230.0,66.2943,66.3041,66.2259,66.2943,12230.0
2024-03-25 12:35:00,67.9,67.95,67.89,67.94,22767.0,66.2943,66.3431,66.2845,66.3333,22767.0
2024-03-25 12:40:00,67.93,67.94,67.89,67.89,26683.0,66.3236,66.3333,66.2845,66.2845,26683.0
2024-03-25 12:45:00,67.9,67.95,67.85,67.88,8873.0,66.2943,66.3431,66.2455,66.2748,8873.0
2024-03-25 12:50:00,67.88,67.88,67.78,67.87,15939.0,66.2748,66.2748,66.1771,66.265,15939.0
2024-03-25 12:55:00,67.86,67.9,67.83,67.86,20703.0,66.2552,66.2943,66.2259,66.2552,20703.0
2024-03-25 13:00:00,67.86,67.89,67.83,67.83,12493.0,66.2552,66.2845,66.2259,66.2259,12493.0
2024-03-25 13:05:00,67.83,67.83,67.74,67.74,9070.0,66.2259,66.2259,66.1381,66.1381,9070.0
2024-03-25 13:10:00,67.74,67.74,67.62,67.62,8569.0,66.1381,66.1381,66.0209,66.0209,8569.0
2024-03-25 13:15:00,67.61,67.63,67.54,67.55,8029.0,66.0111,66.0307,65.9428,65.9526,8029.0
2024-03-25 13:20:00,67.55,67.67,67.53,67.67,13111.0,65.9526,66.0697,65.933,66.0697,13111.0
2024-03-25 13:25:00,67.66,67.66,67.6,67.63,8780.0,66.06,66.06,66.0014,66.0307,8780.0
2024-03-25 13:30:00,67.63,67.65,67.56,67.61,10584.0,66.0307,66.0502,65.9623,66.0111,10584.0
2024-03-25 13:35:00,67.62,67.62,67.58,67.6,7758.0,66.0209,66.0209,65.9819,66.0014,7758.0
2024-03-25 13:40:00,67.59,67.68,67.59,67.67,6545.0,65.9916,66.0795,65.9916,66.0697,6545.0
2024-03-25 13:45:00,67.68,67.75,67.67,67.75,7819.0,66.0795,66.1478,66.0697,66.1478,7819.0
2024-03-25 13:50:00,67.77,67.8,67.71,67.75,9556.0,66.1674,66.1967,66.1088,66.1478,9556.0
2024-03-25 13:55:00,67.74,67.83,67.74,67.77,13273.0,66.1381,66.2259,66.1381,66.1674,13273.0
2024-03-25 14:00:00,67.77,67.8,67.76,67.78,8498.0,66.1674,66.1967,66.1576,66.1771,8498.0
2024-03-25 14:05:00,67.78,67.8,67.76,67.78,10188.0,66.1771,66.1967,66.1576,66.1771,10188.0
2024-03-25 14:10:00,67.78,67.78,67.72,67.73,10489.0,66.1771,66.1771,66.1185,66.1283,10489.0
2024-03-25 14:15:00,67.74,67.75,67.67,67.69,8327.0,66.1381,66.1478,66.0697,66.0893,8327.0
2024-03-25 14:20:00,67.7,67.72,67.66,67.71,9705.0,66.099,66.1185,66.06,66.1088,9705.0
2024-03-25 14:25:00,67.72,67.72,67.65,67.66,11839.0,66.1185,66.1185,66.0502,66.06,11839.0
2024-03-25 14:30:00,67.67,67.73,67.65,67.69,12530.0,66.0697,66.1283,66.0502,66.0893,12530.0
2024-03-25 14:35:00,67.71,67.71,67.66,67.68,12178.0,66.1088,66.1088,66.06,66.0795,12178.0
2024-03-25 14:40:00,67.69,67.71,67.61,67.61,10869.0,66.0893,66.1088,66.0111,66.0111,10869.0
2024-03-25 14:45:00,67.61,67.64,67.56,67.59,21480.0,66.0111,66.0404,65.9623,65.9916,21480.0
2024-03-25 14:50:00,67.59,67.66,67.57,67.65,8541.0,65.9916,66.06,65.9721,66.0502,8541.0
2024-03-25 14:55:00,67.66,67.68,67.63,67.68,9757.0,66.06,66.0795,66.0307,66.0795,9757.0
2024-03-25 15:00:00,67.67,67.84,67.64,67.84,20037.0,66.0697,66.2357,66.0404,66.2357,20037.0
2024-03-25 15:05:00,67.84,67.9,67.81,67.83,15912.0,66.2357,66.2943,66.2064,66.2259,15912.0
2024-03-25 15:10:00,67.82,67.84,67.78,67.79,37102.0,66.2162,66.2357,66.1771,66.1869,37102.0
2024-03-25 15:15:00,67.79,67.8,67.75,67.77,37739.0,66.1869,66.1967,66.1478,66.1674,37739.0
2024-03-25 15:20:00,67.77,68.0,67.76,67.95,249982.0,66.1674,66.3919,66.1576,66.3431,249982.0
2024-03-25 15:25:00,67.94,68.0,67.91,67.98,75169.0,66.3333,66.3919,66.3041,66.3724,75169.0
2024-03-25 15:30:00,67.98,68.05,67.89,67.99,155946.0,66.3724,66.4407,66.2845,66.3822,155946.0
2024-03-25 15:35:00,67.99,68.23,67.98,68.19,55830.0,66.3822,66.6165,66.3724,66.5774,55830.0
2024-03-25 15:40:00,68.2,68.38,68.18,68.24,42923.0,66.5872,66.7629,66.5677,66.6262,42923.0
2024-03-25 15:45:00,68.24,68.28,68.15,68.27,63055.0,66.6262,66.6653,66.5384,66.6555,63055.0
2024-03-25 15:50:00,68.26,68.27,68.11,68.18,71642.0,66.6458,66.6555,66.4993,66.5677,71642.0
2024-03-25 15:55:00,68.17,68.19,68.06,68.12,149859.0,66.5579,66.5774,66.4505,66.5091,149859.0
2024-03-26 09:30:00,68.05,68.19,67.75,68.14,42302.0,66.4407,66.5774,66.1478,66.5286,42302.0
2024-03-26 09:35:00,68.16,68.3,68.06,68.11,10086.0,66.5481,66.6848,66.4505,66.4993,10086.0
2024-03-26 09:40:00,68.14,68.46,68.14,68.18,17612.0,66.5286,66.841,66.5286,66.5677,17612.0
2024-03-26 09:45:00,68.31,68.5,68.2,68.3,45748.0,66.6946,66.8801,66.5872,66.6848,45748.0
2024-03-26 09:50:00,68.27,68.27,68.09,68.13,21950.0,66.6555,66.6555,66.4798,66.5188,21950.0
2024-03-26 09:55:00,68.13,68.35,68.12,68.13,43097.0,66.5188,66.7336,66.5091,66.5188,43097.0
2024-03-26 10:00:00,68.13,68.2,67.86,67.92,28523.0,66.5188,66.5872,66.2552,66.3138,28523.0
2024-03-26 10:05:00,67.92,68.05,67.72,68.02,49355.0,66.3138,66.4407,66.1185,66.4114,49355.0
2024-03-26 10:10:00,68.03,68.23,68.0,68.21,20999.0,66.4212,66.6165,66.3919,66.597,20999.0
2024-03-26 10:15:00,68.26,68.47,68.26,68.47,26325.0,66.6458,66.8508,66.6458,66.8508,26325.0
2024-03-26 10:20:00,68.44,68.47,68.26,68.47,23329.0,66.8215,66.8508,66.6458,66.8508,23329.0
2024-03-26 10:25:00,68.47,68.48,68.32,68.35,27538.0,66.8508,66.8606,66.7044,66.7336,27538.0
2024-03-26 10:30:00,68.35,68.36,68.16,68.3,19050.0,66.7336,66.7434,66.5481,66.6848,19050.0
2024-03-26 10:35:00,68.28,68.32,68.16,68.2,24561.0,66.6653,66.7044,66.5481,66.5872,24561.0
2024-03-26 10:40:00,68.19,68.29,68.16,68.27,21851.0,66.5774,66.6751,66.5481,66.6555,21851.0
2024-03-26 10:45:00,68.27,68.27,68.14,68.23,51525.0,66.6555,66.6555,66.5286,66.6165,51525.0
2024-03-26 10:50:00,68.23,68.44,68.2,68.38,30541.0,66.6165,66.8215,66.5872,66.7629,30541.0
2024-03-26 10:55:00,68.39,68.46,68.13,68.15,14458.0,66.7727,66.841,66.5188,66.5384,14458.0
2024-03-26 11:00:00,68.14,68.18,67.95,67.95,23061.0,66.5286,66.5677,66.3431,66.3431,23061.0
2024-03-26 11:05:00,67.95,67.96,67.67,67.67,29423.0,66.3431,66.3529,66.0697,66.0697,29423.0
2024-03-26 11:10:00,67.66,67.67,67.53,67.62,18474.0,66.06,66.0697,65.933,66.0209,18474.0
2024-03-26 11:15:00,67.64,67.7,67.59,67.66,14553.0,66.0404,66.099,65.9916,66.06,14553.0
2024-03-26 11:20:00,67.66,67.66,67.5,67.6,19916.0,66.06,66.06,65.9037,66.0014,19916.0
2024-03-26 11:25:00,67.6,67.6,67.35,67.37,63027.0,66.0014,66.0014,65.7573,65.7768,63027.0
2024-03-26 11:30:00,67.37,67.45,67.31,67.37,13467.0,65.7768,65.8549,65.7182,65.7768,13467.0
2024-03-26 11:35:00,67.4,67.4,67.18,67.19,19841.0,65.8061,65.8061,65.5913,65.6011,19841.0
2024-03-26 11:40:00,67.21,67.24,67.09,67.2,18565.0,65.6206,65.6499,65.5034,65.6108,18565.0
2024-03-26 11:45:00,67.22,67.24,67.15,67.19,20872.0,65.6304,65.6499,65.562,65.6011,20872.0
2024-03-26 11:50:00,67.21,67.28,67.12,67.2,63132.0,65.6206,65.6889,65.5327,65.6108,63132.0
2024-03-26 11:55:00,67.18,67.24,67.14,67.15,33509.0,65.5913,65.6499,65.5523,65.562,33509.0
2024-03-26 12:00:00,67.14,67.19,67.01,67.08,28702.0,65.5523,65.6011,65.4253,65.4937,28702.0
2024-03-26 12:05:00,67.08,67.15,67.01,67.12,21557.0,65.4937,65.562,65.4253,65.5327,21557.0
2024-03-26 12:10:00,67.13,67.15,67.04,67.07,43388.0,65.5425,65.562,65.4546,65.4839,43388.0
2024-03-26 12:15:00,67.08,67.1,66.94,67.0,22790.0,65.4937,65.5132,65.357,65.4156,22790.0
2024-03-26 12:20:00,67.0,67.03,66.93,66.97,8237.0,65.4156,65.4449,65.3472,65.3863,8237.0
2024-03-26 12:25:00,66.96,66.97,66.76,66.8,45120.0,65.3765,65.3863,65.1812,65.2203,45120.0
2024-03-26 12:30:00,66.82,66.87,66.73,66.76,13945.0,65.2398,65.2886,65.152,65.1812,13945.0
2024-03-26 12:35:00,66.78,66.92,66.77,66.87,12271.0,65.2008,65.3375,65.191,65.2886,12271.0
2024-03-26 12:40:00,66.9,67.06,66.88,67.01,15294.0,65.3179,65.4742,65.2984,65.4253,15294.0
2024-03-26 12:45:00,67.03,67.08,66.95,67.01,19306.0,65.4449,65.4937,65.3668,65.4253,19306.0
2024-03-26 12:50:00,66.99,67.09,66.95,67.05,12748.0,65.4058,65.5034,65.3668,65.4644,12748.0
2024-03-26 12:55:00,67.07,67.07,66.95,67.0,12599.0,65.4839,65.4839,65.3668,65.4156,12599.0
2024-03-26 13:00:00,67.02,67.09,67.0,67.05,9564.0,65.4351,65.5034,65.4156,65.4644,9564.0
2024-03-26 13:05:00,67.05,67.07,66.85,66.87,23860.0,65.4644,65.4839,65.2691,65.2886,23860.0
2024-03-26 13:10:00,66.89,66.99,66.89,66.96,10512.0,65.3082,65.4058,65.3082,65.3765,10512.0
2024-03-26 13:15:00,66.97,66.97,66.85,66.86,9507.0,65.3863,65.3863,65.2691,65.2789,9507.0
2024-03-26 13:20:00,66.86,67.04,66.8,66.98,40761.0,65.2789,65.4546,65.2203,65.396,40761.0
2024-03-26 13:25:00,67.0,67.14,66.99,67.09,20853.0,65.4156,65.5523,65.4058,65.5034,20853.0
2024-03-26 13:30:00,67.09,67.12,67.0,67.11,13118.0,65.5034,65.5327,65.4156,65.523,13118.0
2024-03-26 13:35:00,67.1,67.12,67.02,67.06,11951.0,65.5132,65.5327,65.4351,65.4742,11951.0
2024-03-26 13:40:00,67.06,67.12,67.0,67.04,11382.0,65.4742,65.5327,65.4156,65.4546,11382.0
2024-03-26 13:45:00,67.04,67.06,66.95,67.01,10929.0,65.4546,65.4742,65.3668,65.4253,10929.0
2024-03-26 13:50:00,67.0,67.0,66.91,66.95,11627.0,65.4156,65.4156,65.3277,65.3668,11627.0
2024-03-26 13:55:00,66.97,67.04,66.97,67.03,11969.0,65.3863,65.4546,65.3863,65.4449,11969.0
2024-03-26 14:00:00,67.05,67.07,67.0,67.04,14289.0,65.4644,65.4839,65.4156,65.4546,14289.0
2024-03-26 14:05:00,67.04,67.09,66.99,67.0,11849.0,65.4546,65.5034,65.4058,65.4156,11849.0
2024-03-26 14:10:00,66.99,67.06,66.99,67.04,14468.0,65.4058,65.4742,65.4058,65.4546,14468.0
2024-03-26 14:15:00,67.05,67.07,66.94,66.94,26372.0,65.4644,65.4839,65.357,65.357,26372.0
2024-03-26 14:20:00,66.95,66.98,66.86,66.86,10453.0,65.3668,65.396,65.2789,65.2789,10453.0
2024-03-26 14:25:00,66.86,66.86,66.75,66.78,11884.0,65.2789,65.2789,65.1715,65.2008,11884.0
2024-03-26 14:30:00,66.76,66.77,66.63,66.66,16946.0,65.1812,65.191,65.0543,65.0836,16946.0
2024-03-26 14:35:00,66.66,66.72,66.63,66.7,16105.0,65.0836,65.1422,65.0543,65.1227,16105.0
2024-03-26 14:40:00,66.68,66.68,66.54,66.57,16777.0,65.1031,65.1031,64.9664,64.9957,16777.0
2024-03-26 14:45:00,66.56,66.64,66.52,66.53,21457.0,64.986,65.0641,64.9469,64.9567,21457.0
2024-03-26 14:50:00,66.52,66.52,66.4,66.41,20582.0,64.9469,64.9469,64.8298,64.8395,20582.0
2024-03-26 14:55:00,66.41,66.46,66.26,66.37,31871.0,64.8395,64.8883,64.6931,64.8005,31871.0
2024-03-26 15:00:00,66.38,66.41,66.3,66.39,22266.0,64.8102,64.8395,64.7321,64.82,22266.0
2024-03-26 15:05:00,66.39,66.47,66.37,66.47,23378.0,64.82,64.8981,64.8005,64.8981,23378.0
2024-03-26 15:10:00,66.47,66.48,66.28,66.28,45057.0,64.8981,64.9079,64.7126,64.7126,45057.0
2024-03-26 15:15:00,66.29,66.29,66.16,66.26,50177.0,64.7224,64.7224,64.5954,64.6931,50177.0
2024-03-26 15:20:00,66.27,66.37,66.21,66.21,33026.0,64.7028,64.8005,64.6443,64.6443,33026.0
2024-03-26 15:25:00,66.23,66.25,66.09,66.09,22631.0,64.6638,64.6833,64.5271,64.5271,22631.0
2024-03-26 15:30:00,66.1,66.17,66.04,66.15,41328.0,64.5369,64.6052,64.4783,64.5857,41328.0
2024-03-26 15:35:00,66.17,66.45,66.15,66.42,64764.0,64.6052,64.8786,64.5857,64.8493,64764.0
2024-03-26 15:40:00,66.42,66.43,66.25,66.25,40322.0,64.8493,64.859,64.6833,64.6833,40322.0
2024-03-26 15:45:00,66.25,66.27,65.98,66.05,108284.0,64.6833,64.7028,64.4197,64.488,108284.0
2024-03-26 15:50:00,66.03,66.09,65.93,66.06,105871.0,64.4685,64.5271,64.3709,64.4978,105871.0
2024-03-26 15:55:00,66.06,66.15,65.86,65.88,255223.0,64.4978,64.5857,64.3025,64.3221,255223.0
2024-03-27 09:30:00,66.43,66.9,66.39,66.81,33524.0,64.859,65.3179,64.82,65.2301,33524.0
2024-03-27 09:35:00,66.82,66.82,66.48,66.78,7430.0,65.2398,65.2398,64.9079,65.2008,7430.0
2024-03-27 09:40:00,66.78,66.81,66.65,66.76,100850.0,65.2008,65.2301,65.0738,65.1812,100850.0
2024-03-27 09:45:00,66.78,66.78,66.4,66.47,13253.0,65.2008,65.2008,64.8298,64.8981,13253.0
2024-03-27 09:50:00,66.51,66.61,66.32,66.33,8201.0,64.9372,65.0348,64.7517,64.7614,8201.0
2024-03-27 09:55:00,66.32,66.46,66.25,66.38,7926.0,64.7517,64.8883,64.6833,64.8102,7926.0
2024-03-27 10:00:00,66.41,66.42,66.01,66.01,12432.0,64.8395,64.8493,64.449,64.449,12432.0
2024-03-27 10:05:00,66.02,66.19,66.0,66.12,18522.0,64.4587,64.6247,64.4392,64.5564,18522.0
2024-03-27 10:10:00,66.11,66.39,66.11,66.31,15277.0,64.5466,64.82,64.5466,64.7419,15277.0
2024-03-27 10:15:00,66.32,66.32,66.21,66.26,64836.0,64.7517,64.7517,64.6443,64.6931,64836.0
2024-03-27 10:20:00,66.23,66.27,66.12,66.21,16275.0,64.6638,64.7028,64.5564,64.6443,16275.0
2024-03-27 10:25:00,66.23,66.57,66.23,66.56,10005.0,64.6638,64.9957,64.6638,64.986,10005.0
2024-03-27 10:30:00,66.56,66.7,66.5,66.5,8574.0,64.986,65.1227,64.9274,64.9274,8574.0
2024-03-27 10:35:00,66.48,66.62,66.48,66.58,11415.0,64.9079,65.0446,64.9079,65.0055,11415.0
2024-03-27 10:40:00,66.59,66.6,66.28,66.3,15698.0,65.0153,65.025,64.7126,64.7321,15698.0
2024-03-27 10:45:00,66.28,66.37,66.22,66.22,6034.0,64.7126,64.8005,64.654,64.654,6034.0
2024-03-27 10:50:00,66.25,66.36,66.25,66.32,8849.0,64.6833,64.7907,64.6833,64.7517,8849.0
2024-03-27 10:55:00,66.31,66.45,66.3,66.45,5690.0,64.7419,64.8786,64.7321,64.8786,5690.0
2024-03-27 11:00:00,66.45,66.45,66.31,66.42,9186.0,64.8786,64.8786,64.7419,64.8493,9186.0
2024-03-27 11:05:00,66.41,66.48,66.41,66.47,9102.0,64.8395,64.9079,64.8395,64.8981,9102.0
2024-03-27 11:10:00,66.48,66.51,66.43,66.5,6975.0,64.9079,64.9372,64.859,64.9274,6975.0
2024-03-27 11:15:00,66.5,66.52,66.44,66.49,8016.0,64.9274,64.9469,64.8688,64.9176,8016.0
2024-03-27 11:20:00,66.48,66.48,66.39,66.41,9942.0,64.9079,64.9079,64.82,64.8395,9942.0
2024-03-27 11:25:00,66.43,66.44,66.26,66.26,8860.0,64.859,64.8688,64.6931,64.6931,8860.0
2024-03-27 11:30:00,66.27,66.41,66.26,66.41,9161.0,64.7028,64.8395,64.6931,64.8395,9161.0
2024-03-27 11:35:00,66.4,66.48,66.38,66.46,6078.0,64.8298,64.9079,64.8102,64.8883,6078.0
2024-03-27 11:40:00,66.45,66.5,66.44,66.5,5878.0,64.8786,64.9274,64.8688,64.9274,5878.0
2024-03-27 11:45:00,66.5,66.62,66.43,66.58,14642.0,64.9274,65.0446,64.859,65.0055,14642.0
2024-03-27 11:50:00,66.58,66.62,66.55,66.56,4743.0,65.0055,65.0446,64.9762,64.986,4743.0
2024-03-27 11:55:00,66.57,66.58,66.47,66.47,45049.0,64.9957,65.0055,64.8981,64.8981,45049.0
2024-03-27 12:00:00,66.47,66.48,66.32,66.42,19203.0,64.8981,64.9079,64.7517,64.8493,19203.0
2024-03-27 12:05:00,66.41,66.44,66.38,66.43,10649.0,64.8395,64.8688,64.8102,64.859,10649.0
2024-03-27 12:10:00,66.45,66.57,66.45,66.56,6227.0,64.8786,64.9957,64.8786,64.986,6227.0
2024-03-27 12:15:00,66.57,66.58,66.45,66.48,13556.0,64.9957,65.0055,64.8786,64.9079,13556.0
2024-03-27 12:20:00,66.49,66.61,66.48,66.54,77169.0,64.9176,65.0348,64.9079,64.9664,77169.0
2024-03-27 12:25:00,66.55,66.61,66.53,66.59,6272.0,64.9762,65.0348,64.9567,65.0153,6272.0
2024-03-27 12:30:00,66.59,66.66,66.59,66.59,12801.0,65.0153,65.0836,65.0153,65.0153,12801.0
2024-03-27 12:35:00,66.61,66.64,66.59,66.63,6377.0,65.0348,65.0641,65.0153,65.0543,6377.0
2024-03-27 12:40:00,66.64,66.69,66.62,66.67,10853.0,65.0641,65.1129,65.0446,65.0934,10853.0
2024-03-27 12:45:00,66.66,66.66,66.61,66.63,12245.0,65.0836,65.0836,65.0348,65.0543,12245.0
2024-03-27 12:50:00,66.62,66.62,66.39,66.39,11239.0,65.0446,65.0446,64.82,64.82,11239.0
2024-03-27 12:55:00,66.41,66.44,66.37,66.4,10286.0,64.8395,64.8688,64.8005,64.8298,10286.0
2024-03-27 13:00:00,66.38,66.5,66.36,66.5,6264.0,64.8102,64.9274,64.7907,64.9274,6264.0
2024-03-27 13:05:00,66.48,66.48,66.43,66.44,4690.0,64.9079,64.9079,64.859,64.8688,4690.0
2024-03-27 13:10:00,66.44,66.54,66.41,66.48,13761.0,64.8688,64.9664,64.8395,64.9079,13761.0
2024-03-27 13:15:00,66.48,66.51,66.44,66.47,6117.0,64.9079,64.9372,64.8688,64.8981,6117.0
2024-03-27 13:20:00,66.46,66.48,66.42,66.47,5652.0,64.8883,64.9079,64.8493,64.8981,5652.0
2024-03-27 13:25:00,66.47,66.48,66.37,66.4,9326.0,64.8981,64.9079,64.8005,64.8298,9326.0
2024-03-27 13:30:00,66.4,66.41,66.32,66.33,5651.0,64.8298,64.8395,64.7517,64.7614,5651.0
2024-03-27 13:35:00,66.35,66.37,66.24,66.24,13414.0,64.7809,64.8005,64.6735,64.6735,13414.0
2024-03-27 13:40:00,66.23,66.3,66.19,66.28,6537.0,64.6638,64.7321,64.6247,64.7126,6537.0
2024-03-27 13:45:00,66.29,66.29,66.22,66.23,5481.0,64.7224,64.7224,64.654,64.6638,5481.0
2024-03-27 13:50:00,66.24,66.3,66.2,66.26,16542.0,64.6735,64.7321,64.6345,64.6931,16542.0
2024-03-27 13:55:00,66.26,66.37,66.22,66.3,34172.0,64.6931,64.8005,64.654,64.7321,34172.0
2024-03-27 14:00:00,66.29,66.3,66.2,66.23,11737.0,64.7224,64.7321,64.6345,64.6638,11737.0
2024-03-27 14:05:00,66.24,66.26,66.19,66.25,11986.0,64.6735,64.6931,64.6247,64.6833,11986.0
2024-03-27 14:10:00,66.25,66.25,66.15,66.16,5804.0,64.6833,64.6833,64.5857,64.5954,5804.0
2024-03-27 14:15:00,66.15,66.17,66.09,66.14,9471.0,64.5857,64.6052,64.5271,64.5759,9471.0
2024-03-27 14:20:00,66.13,66.19,66.08,66.09,12094.0,64.5661,64.6247,64.5173,64.5271,12094.0
2024-03-27 14:25:00,66.08,66.13,66.08,66.12,7876.0,64.5173,64.5661,64.5173,64.5564,7876.0
2024-03-27 14:30:00,66.12,66.13,66.07,66.12,8316.0,64.5564,64.5661,64.5076,64.5564,8316.0
2024-03-27 14:35:00,66.11,66.12,66.06,66.11,9919.0,64.5466,64.5564,64.4978,64.5466,9919.0
2024-03-27 14:40:00,66.11,66.14,66.06,66.14,9244.0,64.5466,64.5759,64.4978,64.5759,9244.0
2024-03-27 14:45:00,66.14,66.23,66.13,66.17,11464.0,64.5759,64.6638,64.5661,64.6052,11464.0
2024-03-27 14:50:00,66.18,66.22,66.14,66.22,4835.0,64.615,64.654,64.5759,64.654,4835.0
2024-03-27 14:55:00,66.21,66.26,66.2,66.26,6981.0,64.6443,64.6931,64.6345,64.6931,6981.0
2024-03-27 15:00:00,66.26,66.32,66.26,66.28,8312.0,64.6931,64.7517,64.6931,64.7126,8312.0
2024-03-27 15:05:00,66.29,66.33,66.09,66.09,44752.0,64.7224,64.7614,64.5271,64.5271,44752.0
2024-03-27 15:10:00,66.09,66.11,66.06,66.07,18154.0,64.5271,64.5466,64.4978,64.5076,18154.0
2024-03-27 15:15:00,66.06,66.08,66.02,66.06,13164.0,64.4978,64.5173,64.4587,64.4978,13164.0
2024-03-27 15:20:00,66.06,66.15,66.06,66.13,33565.0,64.4978,64.5857,64.4978,64.5661,33565.0
2024-03-27 15:25:00,66.14,66.32,66.13,66.3,52271.0,64.5759,64.7517,64.5661,64.7321,52271.0
2024-03-27 15:30:00,66.29,66.32,66.14,66.15,27347.0,64.7224,64.7517,64.5759,64.5857,27347.0
2024-03-27 15:35:00,66.16,66.2,66.05,66.14,27738.0,64.5954,64.6345,64.488,64.5759,27738.0
2024-03-27 15:40:00,66.14,66.22,66.12,66.22,45918.0,64.5759,64.654,64.5564,64.654,45918.0
2024-03-27 15:45:00,66.22,66.24,66.12,66.15,33661.0,64.654,64.6735,64.5564,64.5857,33661.0
2024-03-27 15:50:00,66.15,66.45,66.13,66.45,54688.0,64.5857,64.8786,64.5661,64.8786,54688.0
2024-03-27 15:55:00,66.44,66.67,66.42,66.63,195151.0,64.8688,65.0934,64.8493,65.0543,195151.0
2024-03-28 09:30:00,66.4,66.88,66.39,66.69,34593.0,64.8298,65.2984,64.82,65.1129,34593.0
2024-03-28 09:35:00,66.68,67.08,66.68,67.08,8790.0,65.1031,65.4937,65.1031,65.4937,8790.0
2024-03-28 09:40:00,67.07,67.07,66.78,66.92,4635.0,65.4839,65.4839,65.2008,65.3375,4635.0
2024-03-28 09:45:00,66.9,66.91,66.78,66.8,8094.0,65.3179,65.3277,65.2008,65.2203,8094.0
2024-03-28 09:50:00,66.81,67.0,66.79,66.86,13298.0,65.2301,65.4156,65.2105,65.2789,13298.0
2024-03-28 09:55:00,66.89,66.93,66.84,66.89,7873.0,65.3082,65.3472,65.2594,65.3082,7873.0
2024-03-28 10:00:00,66.91,67.21,66.87,67.19,16316.0,65.3277,65.6206,65.2886,65.6011,16316.0
2024-03-28 10:05:00,67.19,67.34,67.19,67.28,28636.0,65.6011,65.7475,65.6011,65.6889,28636.0
2024-03-28 10:10:00,67.28,67.4,67.27,67.28,50894.0,65.6889,65.8061,65.6792,65.6889,50894.0
2024-03-28 10:15:00,67.28,67.33,67.24,67.29,32365.0,65.6889,65.7378,65.6499,65.6987,32365.0
2024-03-28 10:20:00,67.3,67.3,67.14,67.15,14538.0,65.7085,65.7085,65.5523,65.562,14538.0
2024-03-28 10:25:00,67.14,67.27,67.07,67.25,17047.0,65.5523,65.6792,65.4839,65.6597,17047.0
2024-03-28 10:30:00,67.23,67.38,67.23,67.37,13276.0,65.6401,65.7866,65.6401,65.7768,13276.0
2024-03-28 10:35:00,67.38,67.5,67.35,67.42,17097.0,65.7866,65.9037,65.7573,65.8256,17097.0
2024-03-28 10:40:00,67.43,67.64,67.43,67.58,19413.0,65.8354,66.0404,65.8354,65.9819,19413.0
2024-03-28 10:45:00,67.58,67.66,67.58,67.66,17706.0,65.9819,66.06,65.9819,66.06,17706.0
2024-03-28 10:50:00,67.66,67.74,67.63,67.74,10322.0,66.06,66.1381,66.0307,66.1381,10322.0
2024-03-28 10:55:00,67.75,67.84,67.74,67.77,15549.0,66.1478,66.2357,66.1381,66.1674,15549.0
2024-03-28 11:00:00,67.78,67.78,67.54,67.66,56366.0,66.1771,66.1771,65.9428,66.06,56366.0
2024-03-28 11:05:00,67.68,67.78,67.64,67.64,17356.0,66.0795,66.1771,66.0404,66.0404,17356.0
2024-03-28 11:10:00,67.66,67.66,67.51,67.62,12385.0,66.06,66.06,65.9135,66.0209,12385.0
2024-03-28 11:15:00,67.62,67.68,67.61,67.67,6865.0,66.0209,66.0795,66.0111,66.0697,6865.0
2024-03-28 11:20:00,67.67,67.73,67.57,67.58,16007.0,66.0697,66.1283,65.9721,65.9819,16007.0
2024-03-28 11:25:00,67.56,67.61,67.53,67.59,6688.0,65.9623,66.0111,65.933,65.9916,6688.0
2024-03-28 11:30:00,67.59,67.65,67.56,67.56,18885.0,65.9916,66.0502,65.9623,65.9623,18885.0
2024-03-28 11:35:00,67.54,67.56,67.48,67.48,5691.0,65.9428,65.9623,65.8842,65.8842,5691.0
2024-03-28 11:40:00,67.45,67.57,67.44,67.54,10424.0,65.8549,65.9721,65.8452,65.9428,10424.0
2024-03-28 11:45:00,67.54,67.6,67.49,67.53,10345.0,65.9428,66.0014,65.894,65.933,10345.0
2024-03-28 11:50:00,67.55,67.55,67.48,67.52,4002.0,65.9526,65.9526,65.8842,65.9233,4002.0
2024-03-28 11:55:00,67.52,67.53,67.46,67.51,8624.0,65.9233,65.933,65.8647,65.9135,8624.0
2024-03-28 12:00:00,67.51,67.55,67.47,67.54,6389.0,65.9135,65.9526,65.8745,65.9428,6389.0
2024-03-28 12:05:00,67.53,67.61,67.52,67.61,6993.0,65.933,66.0111,65.9233,66.0111,6993.0
2024-03-28 12:10:00,67.61,67.71,67.54,67.6,12976.0,66.0111,66.1088,65.9428,66.0014,12976.0
2024-03-28 12:15:00,67.61,67.62,67.53,67.53,15575.0,66.0111,66.0209,65.933,65.933,15575.0
2024-03-28 12:20:00,67.53,67.56,67.51,67.55,5150.0,65.933,65.9623,65.9135,65.9526,5150.0
2024-03-28 12:25:00,67.55,67.6,67.52,67.56,8800.0,65.9526,66.0014,65.9233,65.9623,8800.0
2024-03-28 12:30:00,67.56,67.56,67.46,67.51,4190.0,65.9623,65.9623,65.8647,65.9135,4190.0
2024-03-28 12:35:00,67.51,67.51,67.42,67.45,6672.0,65.9135,65.9135,65.8256,65.8549,6672.0
2024-03-28 12:40:00,67.46,67.46,67.39,67.39,8532.0,65.8647,65.8647,65.7963,65.7963,8532.0
2024-03-28 12:45:00,67.37,67.44,67.36,67.44,7096.0,65.7768,65.8452,65.7671,65.8452,7096.0
2024-03-28 12:50:00,67.44,67.48,67.42,67.48,5979.0,65.8452,65.8842,65.8256,65.8842,5979.0
2024-03-28 12:55:00,67.48,67.52,67.48,67.52,7625.0,65.8842,65.9233,65.8842,65.9233,7625.0
2024-03-28 13:00:00,67.52,67.54,67.51,67.52,7526.0,65.9233,65.9428,65.9135,65.9233,7526.0
2024-03-28 13:05:00,67.53,67.57,67.53,67.57,4160.0,65.933,65.9721,65.933,65.9721,4160.0
2024-03-28 13:10:00,67.57,67.57,67.49,67.55,6034.0,65.9721,65.9721,65.894,65.9526,6034.0
2024-03-28 13:15:00,67.55,67.55,67.45,67.45,4341.0,65.9526,65.9526,65.8549,65.8549,4341.0
2024-03-28 13:20:00,67.45,67.5,67.44,67.5,5368.0,65.8549,65.9037,65.8452,65.9037,5368.0
2024-03-28 13:25:00,67.5,67.5,67.41,67.41,7496.0,65.9037,65.9037,65.8159,65.8159,7496.0
2024-03-28 13:30:00,67.42,67.44,67.39,67.41,6160.0,65.8256,65.8452,65.7963,65.8159,6160.0
2024-03-28 13:35:00,67.41,67.48,67.41,67.47,25600.0,65.8159,65.8842,65.8159,65.8745,25600.0
2024-03-28 13:40:00,67.48,67.53,67.44,67.51,6064.0,65.8842,65.933,65.8452,65.9135,6064.0
2024-03-28 13:45:00,67.52,67.67,67.52,67.66,8426.0,65.9233,66.0697,65.9233,66.06,8426.0
2024-03-28 13:50:00,67.66,67.68,67.61,67.67,12304.0,66.06,66.0795,66.0111,66.0697,12304.0
2024-03-28 13:55:00,67.67,67.72,67.61,67.65,13788.0,66.0697,66.1185,66.0111,66.0502,13788.0
2024-03-28 14:00:00,67.64,67.66,67.5,67.5,8700.0,66.0404,66.06,65.9037,65.9037,8700.0
2024-03-28 14:05:00,67.5,67.52,67.44,67.5,6833.0,65.9037,65.9233,65.8452,65.9037,6833.0
2024-03-28 14:10:00,67.51,67.54,67.44,67.45,9763.0,65.9135,65.9428,65.8452,65.8549,9763.0
2024-03-28 14:15:00,67.44,67.48,67.41,67.42,7942.0,65.8452,65.8842,65.8159,65.8256,7942.0
2024-03-28 14:20:00,67.42,67.57,67.42,67.56,13278.0,65.8256,65.9721,65.8256,65.9623,13278.0
2024-03-28 14:25:00,67.57,67.59,67.51,67.51,7156.0,65.9721,65.9916,65.9135,65.9135,7156.0
2024-03-28 14:30:00,67.5,67.55,67.5,67.54,6567.0,65.9037,65.9526,65.9037,65.9428,6567.0
2024-03-28 14:35:00,67.54,67.54,67.47,67.52,7632.0,65.9428,65.9428,65.8745,65.9233,7632.0
2024-03-28 14:40:00,67.53,67.56,67.53,67.55,6101.0,65.933,65.9623,65.933,65.9526,6101.0
2024-03-28 14:45:00,67.55,67.63,67.55,67.63,9050.0,65.9526,66.0307,65.9526,66.0307,9050.0
2024-03-28 14:50:00,67.62,67.65,67.55,67.57,8313.0,66.0209,66.0502,65.9526,65.9721,8313.0
2024-03-28 14:55:00,67.58,67.7,67.58,67.67,21552.0,65.9819,66.099,65.9819,66.0697,21552.0
2024-03-28 15:00:00,67.68,67.78,67.67,67.7,19815.0,66.0795,66.1771,66.0697,66.099,19815.0
2024-03-28 15:05:00,67.7,67.83,67.7,67.83,13740.0,66.099,66.2259,66.099,66.2259,13740.0
2024-03-28 15:10:00,67.83,67.85,67.67,67.68,24894.0,66.2259,66.2455,66.0697,66.0795,24894.0
2024-03-28 15:15:00,67.68,67.78,67.67,67.69,30615.0,66.0795,66.1771,66.0697,66.0893,30615.0
2024-03-28 15:20:00,67.69,67.71,67.65,67.69,21989.0,66.0893,66.1088,66.0502,66.0893,21989.0
2024-03-28 15:25:00,67.68,67.76,67.68,67.73,17084.0,66.0795,66.1576,66.0795,66.1283,17084.0
2024-03-28 15:30:00,67.72,67.74,67.62,67.66,16193.0,66.1185,66.1381,66.0209,66.06,16193.0
2024-03-28 15:35:00,67.67,67.68,67.55,67.57,20613.0,66.0697,66.0795,65.9526,65.9721,20613.0
2024-03-28 15:40:00,67.57,67.62,67.55,67.62,25469.0,65.9721,66.0209,65.9526,66.0209,25469.0
2024-03-28 15:45:00,67.6,67.62,67.53,67.55,33872.0,66.0014,66.0209,65.933,65.9526,33872.0
2024-03-28 15:50:00,67.56,67.57,67.48,67.55,62830.0,65.9623,65.9721,65.8842,65.9526,62830.0
2024-03-28 15:55:00,67.55,67.79,67.52,67.68,180622.0,65.9526,66.1869,65.9233,66.0795,180622.0
2024-04-01 09:30:00,67.5,67.6,67.02,67.06,52804.0,65.9037,66.0014,65.4351,65.4742,52804.0
2024-04-01 09:35:00,66.97,67.4,66.9,67.28,13048.0,65.3863,65.8061,65.3179,65.6889,13048.0
2024-04-01 09:40:00,67.3,67.84,67.29,67.8,8782.0,65.7085,66.2357,65.6987,66.1967,8782.0
2024-04-01 09:45:00,67.8,67.86,67.63,67.68,17977.0,66.1967,66.2552,66.0307,66.0795,17977.0
2024-04-01 09:50:00,67.64,67.78,67.58,67.75,14472.0,66.0404,66.1771,65.9819,66.1478,14472.0
2024-04-01 09:55:00,67.75,67.9,67.65,67.89,20594.0,66.1478,66.2943,66.0502,66.2845,20594.0
2024-04-01 10:00:00,67.87,68.07,67.84,67.98,54450.0,66.265,66.4603,66.2357,66.3724,54450.0
2024-04-01 10:05:00,67.95,67.99,67.76,67.99,14748.0,66.3431,66.3822,66.1576,66.3822,14748.0
2024-04-01 10:10:00,67.99,68.41,67.99,68.37,65045.0,66.3822,66.7922,66.3822,66.7532,65045.0
2024-04-01 10:15:00,68.37,68.52,68.23,68.42,26911.0,66.7532,66.8996,66.6165,66.802,26911.0
2024-04-01 10:20:00,68.38,68.66,68.33,68.57,58557.0,66.7629,67.0363,66.7141,66.9484,58557.0
2024-04-01 10:25:00,68.57,68.67,68.46,68.61,45461.0,66.9484,67.0461,66.841,66.9875,45461.0
2024-04-01 10:30:00,68.63,68.67,68.52,68.64,18914.0,67.007,67.0461,66.8996,67.0168,18914.0
2024-04-01 10:35:00,68.65,68.78,68.65,68.78,19212.0,67.0266,67.1535,67.0266,67.1535,19212.0
2024-04-01 10:40:00,68.78,68.88,68.68,68.88,21871.0,67.1535,67.2511,67.0558,67.2511,21871.0
2024-04-01 10:45:00,68.87,69.01,68.87,68.94,25304.0,67.2413,67.378,67.2413,67.3097,25304.0
2024-04-01 10:50:00,68.95,69.06,68.86,69.01,32035.0,67.3195,67.4269,67.2316,67.378,32035.0
2024-04-01 10:55:00,68.99,69.24,68.99,69.13,20451.0,67.3585,67.6026,67.3585,67.4952,20451.0
2024-04-01 11:00:00,69.13,69.13,68.93,68.95,42806.0,67.4952,67.4952,67.2999,67.3195,42806.0
2024-04-01 11:05:00,68.96,69.1,68.95,69.06,15396.0,67.3292,67.4659,67.3195,67.4269,15396.0
2024-04-01 11:10:00,69.1,69.24,69.1,69.15,27371.0,67.4659,67.6026,67.4659,67.5147,27371.0
2024-04-01 11:15:00,69.15,69.18,69.02,69.06,23185.0,67.5147,67.544,67.3878,67.4269,23185.0
2024-04-01 11:20:00,69.06,69.2,68.96,69.15,29826.0,67.4269,67.5635,67.3292,67.5147,29826.0
2024-04-01 11:25:00,69.17,69.21,69.04,69.17,17609.0,67.5343,67.5733,67.4073,67.5343,17609.0
2024-04-01 11:30:00,69.19,69.22,69.12,69.14,27619.0,67.5538,67.5831,67.4854,67.505,27619.0
2024-04-01 11:35:00,69.15,69.28,69.13,69.25,33891.0,67.5147,67.6417,67.4952,67.6124,33891.0
2024-04-01 11:40:00,69.24,69.26,68.96,69.06,44852.0,67.6026,67.6221,67.3292,67.4269,44852.0
2024-04-01 11:45:00,69.06,69.2,69.05,69.15,7595.0,67.4269,67.5635,67.4171,67.5147,7595.0
2024-04-01 11:50:00,69.16,69.2,69.02,69.13,28139.0,67.5245,67.5635,67.3878,67.4952,28139.0
2024-04-01 11:55:00,69.12,69.2,69.11,69.18,10206.0,67.4854,67.5635,67.4757,67.544,10206.0
2024-04-01 12:00:00,69.18,69.4,69.16,69.38,18658.0,67.544,67.7588,67.5245,67.7393,18658.0
2024-04-01 12:05:00,69.36,69.43,69.21,69.25,48378.0,67.7198,67.7881,67.5733,67.6124,48378.0
2024-04-01 12:10:00,69.25,69.39,69.19,69.32,51745.0,67.6124,67.7491,67.5538,67.6807,51745.0
2024-04-01 12:15:00,69.32,69.44,69.29,69.39,12794.0,67.6807,67.7979,67.6514,67.7491,12794.0
2024-04-01 12:20:00,69.39,69.55,69.39,69.49,16345.0,67.7491,67.9053,67.7491,67.8467,16345.0
2024-04-01 12:25:00,69.49,69.51,69.38,69.48,20041.0,67.8467,67.8662,67.7393,67.8369,20041.0
2024-04-01 12:30:00,69.49,69.66,69.45,69.64,63185.0,67.8467,68.0127,67.8076,67.9931,63185.0
2024-04-01 12:35:00,69.62,69.64,69.4,69.51,26816.0,67.9736,67.9931,67.7588,67.8662,26816.0
2024-04-01 12:40:00,69.51,69.59,69.44,69.55,6452.0,67.8662,67.9443,67.7979,67.9053,6452.0
2024-04-01 12:45:00,69.55,69.59,69.5,69.5,10691.0,67.9053,67.9443,67.8564,67.8564,10691.0
2024-04-01 12:50:00,69.5,69.64,69.49,69.64,7679.0,67.8564,67.9931,67.8467,67.9931,7679.0
2024-04-01 12:55:00,69.64,69.69,69.62,69.66,12706.0,67.9931,68.042,67.9736,68.0127,12706.0
2024-04-01 13:00:00,69.66,69.81,69.64,69.76,18983.0,68.0127,68.1591,67.9931,68.1103,18983.0
2024-04-01 13:05:00,69.74,69.85,69.74,69.81,7947.0,68.0908,68.1982,68.0908,68.1591,7947.0
2024-04-01 13:10:00,69.81,69.93,69.8,69.87,14618.0,68.1591,68.2763,68.1494,68.2177,14618.0
2024-04-01 13:15:00,69.87,69.87,69.79,69.83,11886.0,68.2177,68.2177,68.1396,68.1786,11886.0
2024-04-01 13:20:00,69.83,69.88,69.74,69.88,20550.0,68.1786,68.2275,68.0908,68.2275,20550.0
2024-04-01 13:25:00,69.87,69.93,69.84,69.87,33691.0,68.2177,68.2763,68.1884,68.2177,33691.0
2024-04-01 13:30:00,69.87,69.93,69.78,69.92,49126.0,68.2177,68.2763,68.1298,68.2665,49126.0
2024-04-01 13:35:00,69.93,70.03,69.77,69.83,55112.0,68.2763,68.3739,68.1201,68.1786,55112.0
2024-04-01 13:40:00,69.84,69.93,69.81,69.93,21331.0,68.1884,68.2763,68.1591,68.2763,21331.0
2024-04-01 13:45:00,69.94,69.98,69.84,69.84,13966.0,68.286,68.3251,68.1884,68.1884,13966.0
2024-04-01 13:50:00,69.85,69.86,69.72,69.76,17183.0,68.1982,68.2079,68.0712,68.1103,17183.0
2024-04-01 13:55:00,69.84,69.9,69.79,69.9,14759.0,68.1884,68.247,68.1396,68.247,14759.0
2024-04-01 14:00:00,69.91,69.98,69.89,69.92,9166.0,68.2568,68.3251,68.2372,68.2665,9166.0
2024-04-01 14:05:00,69.91,69.91,69.83,69.86,26752.0,68.2568,68.2568,68.1786,68.2079,26752.0
2024-04-01 14:10:00,69.86,69.86,69.7,69.78,81584.0,68.2079,68.2079,68.0517,68.1298,81584.0
2024-04-01 14:15:00,69.77,69.93,69.76,69.78,58372.0,68.1201,68.2763,68.1103,68.1298,58372.0
2024-04-01 14:20:00,69.78,69.78,69.6,69.67,16446.0,68.1298,68.1298,67.9541,68.0224,16446.0
2024-04-01 14:25:00,69.67,69.67,69.43,69.53,17162.0,68.0224,68.0224,67.7881,67.8857,17162.0
2024-04-01 14:30:00,69.53,69.58,69.48,69.55,15179.0,67.8857,67.9346,67.8369,67.9053,15179.0
2024-04-01 14:35:00,69.5,69.67,69.5,69.67,20073.0,67.8564,68.0224,67.8564,68.0224,20073.0
2024-04-01 14:40:00,69.72,69.72,69.65,69.7,11269.0,68.0712,68.0712,68.0029,68.0517,11269.0
2024-04-01 14:45:00,69.72,69.78,69.7,69.72,16997.0,68.0712,68.1298,68.0517,68.0712,16997.0
2024-04-01 14:50:00,69.73,69.78,69.67,69.73,26965.0,68.081,68.1298,68.0224,68.081,26965.0
2024-04-01 14:55:00,69.73,69.74,69.64,69.65,59430.0,68.081,68.0908,67.9931,68.0029,59430.0
2024-04-01 15:00:00,69.64,69.67,69.52,69.61,31583.0,67.9931,68.0224,67.876,67.9638,31583.0
2024-04-01 15:05:00,69.61,69.7,69.61,69.65,19671.0,67.9638,68.0517,67.9638,68.0029,19671.0
2024-04-01 15:10:00,69.65,69.68,69.54,69.64,46135.0,68.0029,68.0322,67.8955,67.9931,46135.0
2024-04-01 15:15:00,69.64,69.74,69.62,69.7,28020.0,67.9931,68.0908,67.9736,68.0517,28020.0
2024-04-01 15:20:00,69.7,69.88,69.7,69.87,23639.0,68.0517,68.2275,68.0517,68.2177,23639.0
2024-04-01 15:25:00,69.87,70.0,69.84,70.0,20600.0,68.2177,68.3446,68.1884,68.3446,20600.0
2024-04-01 15:30:00,70.0,70.03,69.94,69.95,26627.0,68.3446,68.3739,68.286,68.2958,26627.0
2024-04-01 15:35:00,69.95,69.98,69.81,69.83,51813.0,68.2958,68.3251,68.1591,68.1786,51813.0
2024-04-01 15:40:00,69.83,69.87,69.7,69.81,55533.0,68.1786,68.2177,68.0517,68.1591,55533.0
2024-04-01 15:45:00,69.8,69.89,69.79,69.8,52849.0,68.1494,68.2372,68.1396,68.1494,52849.0
2024-04-01 15:50:00,69.78,70.06,69.78,70.05,83560.0,68.1298,68.4032,68.1298,68.3934,83560.0
2024-04-01 15:55:00,70.05,70.2,70.03,70.16,302268.0,68.3934,68.5399,68.3739,68.5008,302268.0
2024-04-02 09:30:00,69.5,69.56,69.01,69.33,102717.0,67.8564,67.915,67.378,67.6905,102717.0
2024-04-02 09:35:00,69.33,69.56,69.29,69.34,62184.0,67.6905,67.915,67.6514,67.7002,62184.0
2024-04-02 09:40:00,69.34,69.36,69.06,69.25,58731.0,67.7002,67.7198,67.4269,67.6124,58731.0
2024-04-02 09:45:00,69.24,69.31,68.51,68.51,79587.0,67.6026,67.6709,66.8899,66.8899,79587.0
2024-04-02 09:50:00,68.56,68.62,68.34,68.56,25995.0,66.9387,66.9973,66.7239,66.9387,25995.0
2024-04-02 09:55:00,68.57,68.65,68.47,68.54,31068.0,66.9484,67.0266,66.8508,66.9192,31068.0
2024-04-02 10:00:00,68.55,68.97,68.49,68.97,14977.0,66.9289,67.339,66.8703,67.339,14977.0
2024-04-02 10:05:00,68.99,69.01,68.67,68.72,14277.0,67.3585,67.378,67.0461,67.0949,14277.0
2024-04-02 10:10:00,68.69,68.89,68.56,68.78,33036.0,67.0656,67.2609,66.9387,67.1535,33036.0
2024-04-02 10:15:00,68.76,68.84,68.43,68.48,31902.0,67.1339,67.2121,66.8118,66.8606,31902.0
2024-04-02 10:20:00,68.47,68.65,68.45,68.55,36488.0,66.8508,67.0266,66.8313,66.9289,36488.0
2024-04-02 10:25:00,68.55,68.67,68.55,68.57,20434.0,66.9289,67.0461,66.9289,66.9484,20434.0
2024-04-02 10:30:00,68.55,68.64,68.52,68.63,38207.0,66.9289,67.0168,66.8996,67.007,38207.0
2024-04-02 10:35:00,68.62,68.86,68.59,68.71,27589.0,66.9973,67.2316,66.968,67.0851,27589.0
2024-04-02 10:40:00,68.72,68.89,68.71,68.78,30922.0,67.0949,67.2609,67.0851,67.1535,30922.0
2024-04-02 10:45:00,68.79,68.96,68.55,68.74,52737.0,67.1632,67.3292,66.9289,67.1144,52737.0
2024-04-02 10:50:00,68.74,68.88,68.63,68.73,67299.0,67.1144,67.2511,67.007,67.1047,67299.0
2024-04-02 10:55:00,68.73,68.83,68.66,68.71,40086.0,67.1047,67.2023,67.0363,67.0851,40086.0
2024-04-02 11:00:00,68.73,68.73,68.52,68.59,17926.0,67.1047,67.1047,66.8996,66.968,17926.0
2024-04-02 11:05:00,68.59,68.64,68.57,68.58,8409.0,66.968,67.0168,66.9484,66.9582,8409.0
2024-04-02 11:10:00,68.61,68.63,68.57,68.61,23949.0,66.9875,67.007,66.9484,66.9875,23949.0
2024-04-02 11:15:00,68.59,68.64,68.53,68.53,19475.0,66.968,67.0168,66.9094,66.9094,19475.0
2024-04-02 11:20:00,68.53,68.59,68.27,68.27,25672.0,66.9094,66.968,66.6555,66.6555,25672.0
2024-04-02 11:25:00,68.23,68.27,68.19,68.26,29480.0,66.6165,66.6555,66.5774,66.6458,29480.0
2024-04-02 11:30:00,68.25,68.46,68.22,68.36,33401.0,66.636,66.841,66.6067,66.7434,33401.0
2024-04-02 11:35:00,68.35,68.43,68.3,68.3,19659.0,66.7336,66.8118,66.6848,66.6848,19659.0
2024-04-02 11:40:00,68.27,68.39,68.27,68.39,14791.0,66.6555,66.7727,66.6555,66.7727,14791.0
2024-04-02 11:45:00,68.4,68.48,68.37,68.48,11488.0,66.7825,66.8606,66.7532,66.8606,11488.0
2024-04-02 11:50:00,68.49,68.49,68.43,68.46,10365.0,66.8703,66.8703,66.8118,66.841,10365.0
2024-04-02 11:55:00,68.45,68.47,68.34,68.41,22932.0,66.8313,66.8508,66.7239,66.7922,22932.0
2024-04-02 12:00:00,68.41,68.46,68.32,68.35,20375.0,66.7922,66.841,66.7044,66.7336,20375.0
2024-04-02 12:05:00,68.34,68.37,68.1,68.16,20952.0,66.7239,66.7532,66.4896,66.5481,20952.0
2024-04-02 12:10:00,68.16,68.21,68.01,68.09,13164.0,66.5481,66.597,66.4017,66.4798,13164.0
2024-04-02 12:15:00,68.1,68.18,68.08,68.14,8761.0,66.4896,66.5677,66.47,66.5286,8761.0
2024-04-02 12:20:00,68.12,68.24,68.12,68.24,4868.0,66.5091,66.6262,66.5091,66.6262,4868.0
2024-04-02 12:25:00,68.23,68.34,68.2,68.34,7039.0,66.6165,66.7239,66.5872,66.7239,7039.0
2024-04-02 12:30:00,68.35,68.41,68.26,68.32,12205.0,66.7336,66.7922,66.6458,66.7044,12205.0
2024-04-02 12:35:00,68.31,68.4,68.3,68.35,24783.0,66.6946,66.7825,66.6848,66.7336,24783.0
2024-04-02 12:40:00,68.34,68.48,68.34,68.45,4733.0,66.7239,66.8606,66.7239,66.8313,4733.0
2024-04-02 12:45:00,68.44,68.6,68.44,68.52,3757.0,66.8215,66.9777,66.8215,66.8996,3757.0
2024-04-02 12:50:00,68.51,68.51,68.46,68.48,5204.0,66.8899,66.8899,66.841,66.8606,5204.0
2024-04-02 12:55:00,68.5,68.66,68.49,68.61,12493.0,66.8801,67.0363,66.8703,66.9875,12493.0
2024-04-02 13:00:00,68.63,68.64,68.59,68.59,7433.0,67.007,67.0168,66.968,66.968,7433.0
2024-04-02 13:05:00,68.58,68.67,68.57,68.59,12351.0,66.9582,67.0461,66.9484,66.968,12351.0
2024-04-02 13:10:00,68.59,68.6,68.56,68.58,4194.0,66.968,66.9777,66.9387,66.9582,4194.0
2024-04-02 13:15:00,68.58,68.61,68.5,68.54,15589.0,66.9582,66.9875,66.8801,66.9192,15589.0
2024-04-02 13:20:00,68.54,68.57,68.47,68.5,6389.0,66.9192,66.9484,66.8508,66.8801,6389.0
2024-04-02 13:25:00,68.49,68.5,68.37,68.44,7743.0,66.8703,66.8801,66.7532,66.8215,7743.0
2024-04-02 13:30:00,68.42,68.48,68.42,68.45,3943.0,66.802,66.8606,66.802,66.8313,3943.0
2024-04-02 13:35:00,68.45,68.47,68.34,68.38,26524.0,66.8313,66.8508,66.7239,66.7629,26524.0
2024-04-02 13:40:00,68.36,68.42,68.35,68.39,12788.0,66.7434,66.802,66.7336,66.7727,12788.0
2024-04-02 13:45:00,68.37,68.37,68.25,68.29,8461.0,66.7532,66.7532,66.636,66.6751,8461.0
2024-04-02 13:50:00,68.3,68.33,68.21,68.21,14523.0,66.6848,66.7141,66.597,66.597,14523.0
2024-04-02 13:55:00,68.19,68.19,68.13,68.15,11429.0,66.5774,66.5774,66.5188,66.5384,11429.0
2024-04-02 14:00:00,68.14,68.14,68.03,68.07,9115.0,66.5286,66.5286,66.4212,66.4603,9115.0
2024-04-02 14:05:00,68.07,68.15,68.07,68.15,9495.0,66.4603,66.5384,66.4603,66.5384,9495.0
2024-04-02 14:10:00,68.15,68.17,68.06,68.15,10269.0,66.5384,66.5579,66.4505,66.5384,10269.0
2024-04-02 14:15:00,68.16,68.25,67.98,68.03,20907.0,66.5481,66.636,66.3724,66.4212,20907.0
2024-04-02 14:20:00,68.03,68.06,67.98,67.98,13797.0,66.4212,66.4505,66.3724,66.3724,13797.0
2024-04-02 14:25:00,67.98,68.02,67.97,67.99,11003.0,66.3724,66.4114,66.3626,66.3822,11003.0
2024-04-02 14:30:00,67.98,68.01,67.95,67.99,14177.0,66.3724,66.4017,66.3431,66.3822,14177.0
2024-04-02 14:35:00,67.98,68.03,67.97,68.01,9577.0,66.3724,66.4212,66.3626,66.4017,9577.0
2024-04-02 14:40:00,68.01,68.1,67.96,68.07,10021.0,66.4017,66.4896,66.3529,66.4603,10021.0
2024-04-02 14:45:00,68.07,68.13,68.02,68.02,11399.0,66.4603,66.5188,66.4114,66.4114,11399.0
2024-04-02 14:50:00,68.02,68.05,67.91,67.91,13157.0,66.4114,66.4407,66.3041,66.3041,13157.0
2024-04-02 14:55:00,67.91,68.15,67.91,68.13,47831.0,66.3041,66.5384,66.3041,66.5188,47831.0
2024-04-02 15:00:00,68.14,68.31,68.13,68.21,19256.0,66.5286,66.6946,66.5188,66.597,19256.0
2024-04-02 15:05:00,68.22,68.24,68.13,68.17,8188.0,66.6067,66.6262,66.5188,66.5579,8188.0
2024-04-02 15:10:00,68.16,68.19,68.13,68.14,10144.0,66.5481,66.5774,66.5188,66.5286,10144.0
2024-04-02 15:15:00,68.13,68.35,68.13,68.29,26056.0,66.5188,66.7336,66.5188,66.6751,26056.0
2024-04-02 15:20:00,68.29,68.36,68.26,68.28,48546.0,66.6751,66.7434,66.6458,66.6653,48546.0
2024-04-02 15:25:00,68.28,68.35,68.27,68.31,32741.0,66.6653,66.7336,66.6555,66.6946,32741.0
2024-04-02 15:30:00,68.31,68.32,68.23,68.31,25978.0,66.6946,66.7044,66.6165,66.6946,25978.0
2024-04-02 15:35:00,68.3,68.32,68.23,68.27,32219.0,66.6848,66.7044,66.6165,66.6555,32219.0
2024-04-02 15:40:00,68.27,68.3,68.19,68.25,32093.0,66.6555,66.6848,66.5774,66.636,32093.0
2024-04-02 15:45:00,68.24,68.31,68.21,68.3,38067.0,66.6262,66.6946,66.597,66.6848,38067.0
2024-04-02 15:50:00,68.29,68.39,68.23,68.39,66467.0,66.6751,66.7727,66.6165,66.7727,66467.0
2024-04-02 15:55:00,68.39,68.69,68.38,68.6,236568.0,66.7727,67.0656,66.7629,66.9777,236568.0
2024-04-03 09:30:00,69.17,70.15,69.17,70.12,60180.0,67.5343,68.4911,67.5343,68.4618,60180.0
2024-04-03 09:35:00,70.1,70.99,70.05,70.85,48775.0,68.4423,69.3112,68.3934,69.1745,48775.0
2024-04-03 09:40:00,70.9,71.78,70.77,71.37,91193.0,69.2233,70.0825,69.0964,69.6822,91193.0
2024-04-03 09:45:00,71.33,71.47,70.79,71.0,47466.0,69.6432,69.7799,69.1159,69.321,47466.0
2024-04-03 09:50:00,71.04,71.1,70.68,70.7,44655.0,69.36,69.4186,69.0085,69.0281,44655.0
2024-04-03 09:55:00,70.7,70.89,70.63,70.84,57532.0,69.0281,69.2136,68.9597,69.1648,57532.0
2024-04-03 10:00:00,70.84,71.17,70.78,71.06,163567.0,69.1648,69.487,69.1062,69.3796,163567.0
2024-04-03 10:05:00,71.11,71.5,70.97,71.29,91698.0,69.4284,69.8092,69.2917,69.6041,91698.0
2024-04-03 10:10:00,71.28,71.78,71.23,71.44,154139.0,69.5944,70.0825,69.5455,69.7506,154139.0
2024-04-03 10:15:00,71.44,71.78,71.43,71.77,95722.0,69.7506,70.0825,69.7408,70.0728,95722.0
2024-04-03 10:20:00,71.79,71.89,71.48,71.49,67187.0,70.0923,70.1899,69.7896,69.7994,67187.0
2024-04-03 10:25:00,71.49,71.6,71.29,71.45,82849.0,69.7994,69.9068,69.6041,69.7603,82849.0
2024-04-03 10:30:00,71.45,71.49,71.2,71.4,84809.0,69.7603,69.7994,69.5162,69.7115,84809.0
2024-04-03 10:35:00,71.45,71.72,71.31,71.31,40373.0,69.7603,70.024,69.6236,69.6236,40373.0
2024-04-03 10:40:00,71.32,71.32,71.03,71.05,31640.0,69.6334,69.6334,69.3503,69.3698,31640.0
2024-04-03 10:45:00,71.09,71.47,70.97,71.45,128589.0,69.4088,69.7799,69.2917,69.7603,128589.0
2024-04-03 10:50:00,71.45,71.67,71.43,71.55,22576.0,69.7603,69.9751,69.7408,69.858,22576.0
2024-04-03 10:55:00,71.57,71.98,71.57,71.84,31253.0,69.8775,70.2778,69.8775,70.1411,31253.0
2024-04-03 11:00:00,71.87,72.26,71.84,72.26,24223.0,70.1704,70.5512,70.1411,70.5512,24223.0
2024-04-03 11:05:00,72.26,72.5,72.07,72.11,70710.0,70.5512,70.7855,70.3657,70.4047,70710.0
2024-04-03 11:10:00,72.08,72.13,71.92,71.92,46663.0,70.3754,70.4243,70.2192,70.2192,46663.0
2024-04-03 11:15:00,71.92,72.22,71.92,72.22,70107.0,70.2192,70.5121,70.2192,70.5121,70107.0
2024-04-03 11:20:00,72.24,72.27,72.05,72.16,37528.0,70.5317,70.5609,70.3461,70.4535,37528.0
2024-04-03 11:25:00,72.18,72.41,72.18,72.38,32972.0,70.4731,70.6976,70.4731,70.6683,32972.0
2024-04-03 11:30:00,72.4,72.78,72.37,72.78,35853.0,70.6879,71.0589,70.6586,71.0589,35853.0
2024-04-03 11:35:00,72.8,72.8,72.53,72.64,33241.0,71.0784,71.0784,70.8148,70.9222,33241.0
2024-04-03 11:40:00,72.66,72.67,72.5,72.6,18753.0,70.9417,70.9515,70.7855,70.8831,18753.0
2024-04-03 11:45:00,72.58,72.58,72.45,72.47,29809.0,70.8636,70.8636,70.7367,70.7562,29809.0
2024-04-03 11:50:00,72.45,72.49,72.27,72.4,19823.0,70.7367,70.7757,70.5609,70.6879,19823.0
2024-04-03 11:55:00,72.4,72.46,72.35,72.44,21997.0,70.6879,70.7465,70.6391,70.7269,21997.0
2024-04-03 12:00:00,72.43,72.44,72.05,72.06,23444.0,70.7172,70.7269,70.3461,70.3559,23444.0
2024-04-03 12:05:00,72.05,72.24,72.03,72.17,21114.0,70.3461,70.5317,70.3266,70.4633,21114.0
2024-04-03 12:10:00,72.18,72.31,72.17,72.3,18046.0,70.4731,70.6,70.4633,70.5902,18046.0
2024-04-03 12:15:00,72.3,72.47,72.25,72.37,16319.0,70.5902,70.7562,70.5414,70.6586,16319.0
2024-04-03 12:20:00,72.37,72.54,72.36,72.46,19016.0,70.6586,70.8246,70.6488,70.7465,19016.0
2024-04-03 12:25:00,72.45,72.45,72.29,72.4,15565.0,70.7367,70.7367,70.5805,70.6879,15565.0
2024-04-03 12:30:00,72.41,72.54,72.41,72.46,14940.0,70.6976,70.8246,70.6976,70.7465,14940.0
2024-04-03 12:35:00,72.48,72.6,72.34,72.34,22689.0,70.766,70.8831,70.6293,70.6293,22689.0
2024-04-03 12:40:00,72.35,72.53,72.34,72.49,24266.0,70.6391,70.8148,70.6293,70.7757,24266.0
2024-04-03 12:45:00,72.49,72.49,72.26,72.3,18457.0,70.7757,70.7757,70.5512,70.5902,18457.0
2024-04-03 12:50:00,72.33,72.43,72.25,72.28,16064.0,70.6195,70.7172,70.5414,70.5707,16064.0
2024-04-03 12:55:00,72.3,72.36,72.1,72.15,28529.0,70.5902,70.6488,70.395,70.4438,28529.0
2024-04-03 13:00:00,72.15,72.46,72.15,72.42,15684.0,70.4438,70.7465,70.4438,70.7074,15684.0
2024-04-03 13:05:00,72.44,72.51,72.36,72.42,15606.0,70.7269,70.7953,70.6488,70.7074,15606.0
2024-04-03 13:10:00,72.43,72.55,72.4,72.43,19997.0,70.7172,70.8343,70.6879,70.7172,19997.0
2024-04-03 13:15:00,72.44,72.62,72.44,72.52,25773.0,70.7269,70.9027,70.7269,70.805,25773.0
2024-04-03 13:20:00,72.51,72.6,72.39,72.43,17010.0,70.7953,70.8831,70.6781,70.7172,17010.0
2024-04-03 13:25:00,72.41,72.48,72.36,72.47,51688.0,70.6976,70.766,70.6488,70.7562,51688.0
2024-04-03 13:30:00,72.45,72.6,72.36,72.56,43506.0,70.7367,70.8831,70.6488,70.8441,43506.0
2024-04-03 13:35:00,72.56,72.58,72.48,72.57,39466.0,70.8441,70.8636,70.766,70.8538,39466.0
2024-04-03 13:40:00,72.58,72.77,72.51,72.77,20707.0,70.8636,71.0491,70.7953,71.0491,20707.0
2024-04-03 13:45:00,72.79,72.93,72.73,72.84,21373.0,71.0686,71.2053,71.0101,71.1175,21373.0
2024-04-03 13:50:00,72.85,72.91,72.8,72.84,16074.0,71.1272,71.1858,71.0784,71.1175,16074.0
2024-04-03 13:55:00,72.85,72.9,72.78,72.84,18774.0,71.1272,71.176,71.0589,71.1175,18774.0
2024-04-03 14:00:00,72.86,72.99,72.84,72.98,18187.0,71.137,71.2639,71.1175,71.2542,18187.0
2024-04-03 14:05:00,72.98,73.02,72.84,72.85,18320.0,71.2542,71.2932,71.1175,71.1272,18320.0
2024-04-03 14:10:00,72.85,72.85,72.66,72.67,25681.0,71.1272,71.1272,70.9417,70.9515,25681.0
2024-04-03 14:15:00,72.67,72.73,72.31,72.36,50109.0,70.9515,71.0101,70.6,70.6488,50109.0
2024-04-03 14:20:00,72.35,72.6,72.3,72.36,31458.0,70.6391,70.8831,70.5902,70.6488,31458.0
2024-04-03 14:25:00,72.36,72.39,72.27,72.29,35358.0,70.6488,70.6781,70.5609,70.5805,35358.0
2024-04-03 14:30:00,72.28,72.3,72.19,72.28,19196.0,70.5707,70.5902,70.4828,70.5707,19196.0
2024-04-03 14:35:00,72.3,72.5,72.29,72.43,17310.0,70.5902,70.7855,70.5805,70.7172,17310.0
2024-04-03 14:40:00,72.44,72.46,72.4,72.44,8559.0,70.7269,70.7465,70.6879,70.7269,8559.0
2024-04-03 14:45:00,72.45,72.5,72.39,72.5,14936.0,70.7367,70.7855,70.6781,70.7855,14936.0
2024-04-03 14:50:00,72.5,72.5,72.29,72.3,23548.0,70.7855,70.7855,70.5805,70.5902,23548.0
2024-04-03 14:55:00,72.31,72.34,72.17,72.24,32329.0,70.6,70.6293,70.4633,70.5317,32329.0
2024-04-03 15:00:00,72.24,72.3,72.15,72.28,18276.0,70.5317,70.5902,70.4438,70.5707,18276.0
2024-04-03 15:05:00,72.29,72.37,72.22,72.22,26211.0,70.5805,70.6586,70.5121,70.5121,26211.0
2024-04-03 15:10:00,72.23,72.26,72.04,72.07,35367.0,70.5219,70.5512,70.3364,70.3657,35367.0
2024-04-03 15:15:00,72.06,72.12,72.01,72.1,44427.0,70.3559,70.4145,70.3071,70.395,44427.0
2024-04-03 15:20:00,72.09,72.21,72.08,72.11,52828.0,70.3852,70.5024,70.3754,70.4047,52828.0
2024-04-03 15:25:00,72.11,72.23,72.11,72.17,24947.0,70.4047,70.5219,70.4047,70.4633,24947.0
2024-04-03 15:30:00,72.17,72.21,72.13,72.17,36036.0,70.4633,70.5024,70.4243,70.4633,36036.0
2024-04-03 15:35:00,72.17,72.2,72.06,72.2,53802.0,70.4633,70.4926,70.3559,70.4926,53802.0
2024-04-03 15:40:00,72.21,72.27,72.16,72.19,60394.0,70.5024,70.5609,70.4535,70.4828,60394.0
2024-04-03 15:45:00,72.18,72.32,72.18,72.31,54416.0,70.4731,70.6098,70.4731,70.6,54416.0
2024-04-03 15:50:00,72.31,72.31,72.01,72.04,98407.0,70.6,70.6,70.3071,70.3364,98407.0
2024-04-03 15:55:00,72.04,72.17,72.0,72.01,352682.0,70.3364,70.4633,70.2973,70.3071,352682.0
2024-04-04 09:30:00,72.43,73.14,72.38,72.86,59647.0,70.7172,71.4104,70.6683,71.137,59647.0
2024-04-04 09:35:00,72.76,72.79,72.16,72.29,18105.0,71.0394,71.0686,70.4535,70.5805,18105.0
2024-04-04 09:40:00,72.33,72.48,72.21,72.42,26254.0,70.6195,70.766,70.5024,70.7074,26254.0
2024-04-04 09:45:00,72.44,72.48,71.82,72.0,57649.0,70.7269,70.766,70.1216,70.2973,57649.0
2024-04-04 09:50:00,72.01,72.13,71.84,71.9,87795.0,70.3071,70.4243,70.1411,70.1997,87795.0
2024-04-04 09:55:00,71.89,72.05,71.88,72.0,24306.0,70.1899,70.3461,70.1802,70.2973,24306.0
2024-04-04 10:00:00,72.01,72.05,71.62,71.98,47415.0,70.3071,70.3461,69.9263,70.2778,47415.0
2024-04-04 10:05:00,71.98,72.04,71.7,71.92,91327.0,70.2778,70.3364,70.0044,70.2192,91327.0
2024-04-04 10:10:00,71.9,72.07,71.86,72.0,29728.0,70.1997,70.3657,70.1606,70.2973,29728.0
2024-04-04 10:15:00,72.01,72.14,71.95,72.09,30903.0,70.3071,70.434,70.2485,70.3852,30903.0
2024-04-04 10:20:00,72.11,72.32,72.09,72.29,41731.0,70.4047,70.6098,70.3852,70.5805,41731.0
2024-04-04 10:25:00,72.3,72.3,72.13,72.17,64777.0,70.5902,70.5902,70.4243,70.4633,64777.0
2024-04-04 10:30:00,72.15,72.17,71.97,71.98,48605.0,70.4438,70.4633,70.268,70.2778,48605.0
2024-04-04 10:35:00,71.98,72.01,71.86,71.9,21553.0,70.2778,70.3071,70.1606,70.1997,21553.0
2024-04-04 10:40:00,71.9,72.07,71.85,72.07,21895.0,70.1997,70.3657,70.1509,70.3657,21895.0
2024-04-04 10:45:00,72.07,72.08,71.93,72.08,31226.0,70.3657,70.3754,70.229,70.3754,31226.0
2024-04-04 10:50:00,72.06,72.12,72.03,72.04,29741.0,70.3559,70.4145,70.3266,70.3364,29741.0
2024-04-04 10:55:00,72.05,72.28,72.05,72.28,33229.0,70.3461,70.5707,70.3461,70.5707,33229.0
2024-04-04 11:00:00,72.29,72.62,72.21,72.55,59900.0,70.5805,70.9027,70.5024,70.8343,59900.0
2024-04-04 11:05:00,72.56,72.65,72.45,72.64,21259.0,70.8441,70.932,70.7367,70.9222,21259.0
2024-04-04 11:10:00,72.65,72.69,72.57,72.67,17688.0,70.932,70.971,70.8538,70.9515,17688.0
2024-04-04 11:15:00,72.66,72.75,72.5,72.52,62728.0,70.9417,71.0296,70.7855,70.805,62728.0
2024-04-04 11:20:00,72.52,72.57,72.38,72.45,12355.0,70.805,70.8538,70.6683,70.7367,12355.0
2024-04-04 11:25:00,72.47,72.5,72.34,72.34,14579.0,70.7562,70.7855,70.6293,70.6293,14579.0
2024-04-04 11:30:00,72.34,72.36,72.28,72.28,22393.0,70.6293,70.6488,70.5707,70.5707,22393.0
2024-04-04 11:35:00,72.28,72.38,72.19,72.27,72332.0,70.5707,70.6683,70.4828,70.5609,72332.0
2024-04-04 11:40:00,72.26,72.28,72.14,72.17,48170.0,70.5512,70.5707,70.434,70.4633,48170.0
2024-04-04 11:45:00,72.17,72.28,72.17,72.19,42548.0,70.4633,70.5707,70.4633,70.4828,42548.0
2024-04-04 11:50:00,72.2,72.47,72.19,72.42,63879.0,70.4926,70.7562,70.4828,70.7074,63879.0
2024-04-04 11:55:00,72.4,72.51,72.35,72.48,55830.0,70.6879,70.7953,70.6391,70.766,55830.0
2024-04-04 12:00:00,72.49,72.54,72.39,72.47,37829.0,70.7757,70.8246,70.6781,70.7562,37829.0
2024-04-04 12:05:00,72.5,72.63,72.48,72.5,27724.0,70.7855,70.9124,70.766,70.7855,27724.0
2024-04-04 12:10:00,72.5,72.55,72.42,72.44,18413.0,70.7855,70.8343,70.7074,70.7269,18413.0
2024-04-04 12:15:00,72.43,72.5,72.35,72.36,26829.0,70.7172,70.7855,70.6391,70.6488,26829.0
2024-04-04 12:20:00,72.33,72.46,72.31,72.36,14367.0,70.6195,70.7465,70.6,70.6488,14367.0
2024-04-04 12:25:00,72.36,72.51,72.35,72.51,12565.0,70.6488,70.7953,70.6391,70.7953,12565.0
2024-04-04 12:30:00,72.5,72.51,72.28,72.29,25198.0,70.7855,70.7953,70.5707,70.5805,25198.0
2024-04-04 12:35:00,72.31,72.43,72.31,72.34,15416.0,70.6,70.7172,70.6,70.6293,15416.0
2024-04-04 12:40:00,72.33,72.37,72.29,72.34,8955.0,70.6195,70.6586,70.5805,70.6293,8955.0
2024-04-04 12:45:00,72.34,72.34,72.26,72.28,10160.0,70.6293,70.6293,70.5512,70.5707,10160.0
2024-04-04 12:50:00,72.31,72.34,72.27,72.3,10096.0,70.6,70.6293,70.5609,70.5902,10096.0
2024-04-04 12:55:00,72.29,72.29,72.09,72.13,14199.0,70.5805,70.5805,70.3852,70.4243,14199.0
2024-04-04 13:00:00,72.13,72.14,72.03,72.03,9603.0,70.4243,70.434,70.3266,70.3266,9603.0
2024-04-04 13:05:00,72.03,72.03,71.87,71.88,17553.0,70.3266,70.3266,70.1704,70.1802,17553.0
2024-04-04 13:10:00,71.88,71.98,71.87,71.97,13133.0,70.1802,70.2778,70.1704,70.268,13133.0
2024-04-04 13:15:00,71.98,71.98,71.79,71.8,14886.0,70.2778,70.2778,70.0923,70.1021,14886.0
2024-04-04 13:20:00,71.8,71.84,71.67,71.67,21406.0,70.1021,70.1411,69.9751,69.9751,21406.0
2024-04-04 13:25:00,71.67,71.69,71.56,71.56,20630.0,69.9751,69.9947,69.8677,69.8677,20630.0
2024-04-04 13:30:00,71.56,71.56,71.36,71.39,19934.0,69.8677,69.8677,69.6725,69.7018,19934.0
2024-04-04 13:35:00,71.39,71.51,71.38,71.44,26382.0,69.7018,69.8189,69.692,69.7506,26382.0
2024-04-04 13:40:00,71.44,71.54,71.42,71.42,19385.0,69.7506,69.8482,69.731,69.731,19385.0
2024-04-04 13:45:00,71.42,71.55,71.39,71.44,21786.0,69.731,69.858,69.7018,69.7506,21786.0
2024-04-04 13:50:00,71.46,71.61,71.46,71.47,24433.0,69.7701,69.9166,69.7701,69.7799,24433.0
2024-04-04 13:55:00,71.49,71.55,71.4,71.53,25015.0,69.7994,69.858,69.7115,69.8384,25015.0
2024-04-04 14:00:00,71.52,71.53,71.4,71.41,22132.0,69.8287,69.8384,69.7115,69.7213,22132.0
2024-04-04 14:05:00,71.41,71.44,71.17,71.18,49973.0,69.7213,69.7506,69.487,69.4967,49973.0
2024-04-04 14:10:00,71.16,71.16,71.0,71.03,52316.0,69.4772,69.4772,69.321,69.3503,52316.0
2024-04-04 14:15:00,71.03,71.06,70.67,70.67,39976.0,69.3503,69.3796,68.9988,68.9988,39976.0
2024-04-04 14:20:00,70.67,71.0,70.61,70.95,22710.0,68.9988,69.321,68.9402,69.2722,22710.0
2024-04-04 14:25:00,70.97,71.0,70.61,70.63,44261.0,69.2917,69.321,68.9402,68.9597,44261.0
2024-04-04 14:30:00,70.62,70.79,70.48,70.73,167766.0,68.95,69.1159,68.8133,69.0574,167766.0
2024-04-04 14:35:00,70.73,71.14,70.71,70.98,37850.0,69.0574,69.4577,69.0378,69.3015,37850.0
2024-04-04 14:40:00,70.98,71.13,70.87,70.87,24955.0,69.3015,69.4479,69.1941,69.1941,24955.0
2024-04-04 14:45:00,70.88,70.99,70.87,70.94,10961.0,69.2038,69.3112,69.1941,69.2624,10961.0
2024-04-04 14:50:00,70.93,70.96,70.85,70.94,14978.0,69.2526,69.2819,69.1745,69.2624,14978.0
2024-04-04 14:55:00,70.94,70.95,70.73,70.74,45498.0,69.2624,69.2722,69.0574,69.0671,45498.0
2024-04-04 15:00:00,70.73,70.9,70.67,70.76,30431.0,69.0574,69.2233,68.9988,69.0867,30431.0
2024-04-04 15:05:00,70.76,70.88,70.7,70.81,90571.0,69.0867,69.2038,69.0281,69.1355,90571.0
2024-04-04 15:10:00,70.81,70.93,70.77,70.91,24997.0,69.1355,69.2526,69.0964,69.2331,24997.0
2024-04-04 15:15:00,70.9,70.92,70.72,70.73,19629.0,69.2233,69.2429,69.0476,69.0574,19629.0
2024-04-04 15:20:00,70.74,70.84,70.68,70.7,22086.0,69.0671,69.1648,69.0085,69.0281,22086.0
2024-04-04 15:25:00,70.7,70.74,70.49,70.5,25401.0,69.0281,69.0671,68.823,68.8328,25401.0
2024-04-04 15:30:00,70.52,70.6,70.5,70.52,46742.0,68.8523,68.9304,68.8328,68.8523,46742.0
2024-04-04 15:35:00,70.51,70.57,70.5,70.54,58700.0,68.8426,68.9011,68.8328,68.8719,58700.0
2024-04-04 15:40:00,70.55,70.6,70.49,70.59,58125.0,68.8816,68.9304,68.823,68.9207,58125.0
2024-04-04 15:45:00,70.59,70.75,70.58,70.65,75679.0,68.9207,69.0769,68.9109,68.9793,75679.0
2024-04-04 15:50:00,70.65,70.77,70.53,70.77,135168.0,68.9793,69.0964,68.8621,69.0964,135168.0
2024-04-04 15:55:00,70.77,70.98,70.66,70.68,352510.0,69.0964,69.3015,68.989,69.0085,352510.0
2024-04-05 09:30:00,71.0,71.88,70.74,71.54,45709.0,69.321,70.1802,69.0671,69.8482,45709.0
2024-04-05 09:35:00,71.54,71.75,71.3,71.43,17439.0,69.8482,70.0532,69.6139,69.7408,17439.0
2024-04-05 09:40:00,71.33,71.47,71.09,71.31,17350.0,69.6432,69.7799,69.4088,69.6236,17350.0
2024-04-05 09:45:00,71.36,71.64,71.24,71.63,13655.0,69.6725,69.9458,69.5553,69.9361,13655.0
2024-04-05 09:50:00,71.62,72.14,71.5,72.05,29530.0,69.9263,70.434,69.8092,70.3461,29530.0
2024-04-05 09:55:00,72.08,72.11,71.83,71.98,20493.0,70.3754,70.4047,70.1313,70.2778,20493.0
2024-04-05 10:00:00,71.98,72.27,71.93,72.27,21118.0,70.2778,70.5609,70.229,70.5609,21118.0
2024-04-05 10:05:00,72.29,72.43,72.14,72.17,27095.0,70.5805,70.7172,70.434,70.4633,27095.0
2024-04-05 10:10:00,72.18,72.43,72.16,72.33,25696.0,70.4731,70.7172,70.4535,70.6195,25696.0
2024-04-05 10:15:00,72.34,72.39,72.19,72.33,27819.0,70.6293,70.6781,70.4828,70.6195,27819.0
2024-04-05 10:20:00,72.34,72.39,72.19,72.32,56462.0,70.6293,70.6781,70.4828,70.6098,56462.0
2024-04-05 10:25:00,72.31,72.52,72.26,72.37,58424.0,70.6,70.805,70.5512,70.6586,58424.0
2024-04-05 10:30:00,72.43,72.66,72.42,72.55,22006.0,70.7172,70.9417,70.7074,70.8343,22006.0
2024-04-05 10:35:00,72.56,72.65,72.41,72.53,20086.0,70.8441,70.932,70.6976,70.8148,20086.0
2024-04-05 10:40:00,72.51,72.53,72.33,72.34,13557.0,70.7953,70.8148,70.6195,70.6293,13557.0
2024-04-05 10:45:00,72.32,72.42,72.26,72.4,28871.0,70.6098,70.7074,70.5512,70.6879,28871.0
2024-04-05 10:50:00,72.41,72.47,72.23,72.26,14605.0,70.6976,70.7562,70.5219,70.5512,14605.0
2024-04-05 10:55:00,72.24,72.55,72.21,72.55,17545.0,70.5317,70.8343,70.5024,70.8343,17545.0
2024-04-05 11:00:00,72.55,72.62,72.46,72.56,40735.0,70.8343,70.9027,70.7465,70.8441,40735.0
2024-04-05 11:05:00,72.58,72.58,72.36,72.36,49156.0,70.8636,70.8636,70.6488,70.6488,49156.0
2024-04-05 11:10:00,72.35,72.48,72.24,72.29,39169.0,70.6391,70.766,70.5317,70.5805,39169.0
2024-04-05 11:15:00,72.3,72.43,72.27,72.39,30933.0,70.5902,70.7172,70.5609,70.6781,30933.0
2024-04-05 11:20:00,72.36,72.5,72.36,72.5,22899.0,70.6488,70.7855,70.6488,70.7855,22899.0
2024-04-05 11:25:00,72.47,72.62,72.29,72.29,29085.0,70.7562,70.9027,70.5805,70.5805,29085.0
2024-04-05 11:30:00,72.28,72.36,72.25,72.32,13253.0,70.5707,70.6488,70.5414,70.6098,13253.0
2024-04-05 11:35:00,72.3,72.31,72.16,72.2,9250.0,70.5902,70.6,70.4535,70.4926,9250.0
2024-04-05 11:40:00,72.24,72.31,72.23,72.26,16638.0,70.5317,70.6,70.5219,70.5512,16638.0
2024-04-05 11:45:00,72.27,72.41,72.27,72.41,13670.0,70.5609,70.6976,70.5609,70.6976,13670.0
2024-04-05 11:50:00,72.41,72.48,72.36,72.39,18442.0,70.6976,70.766,70.6488,70.6781,18442.0
2024-04-05 11:55:00,72.4,72.47,72.39,72.46,16600.0,70.6879,70.7562,70.6781,70.7465,16600.0
2024-04-05 12:00:00,72.46,72.57,72.44,72.54,22512.0,70.7465,70.8538,70.7269,70.8246,22512.0
2024-04-05 12:05:00,72.54,72.86,72.51,72.79,71856.0,70.8246,71.137,70.7953,71.0686,71856.0
2024-04-05 12:10:00,72.8,72.9,72.71,72.8,34578.0,71.0784,71.176,70.9905,71.0784,34578.0
2024-04-05 12:15:00,72.82,72.98,72.82,72.86,20168.0,71.0979,71.2542,71.0979,71.137,20168.0
2024-04-05 12:20:00,72.86,72.9,72.78,72.84,14114.0,71.137,71.176,71.0589,71.1175,14114.0
2024-04-05 12:25:00,72.83,72.84,72.75,72.82,18085.0,71.1077,71.1175,71.0296,71.0979,18085.0
2024-04-05 12:30:00,72.84,72.86,72.76,72.82,11256.0,71.1175,71.137,71.0394,71.0979,11256.0
2024-04-05 12:35:00,72.82,72.98,72.82,72.98,8048.0,71.0979,71.2542,71.0979,71.2542,8048.0
2024-04-05 12:40:00,72.97,73.01,72.94,72.94,19501.0,71.2444,71.2834,71.2151,71.2151,19501.0
2024-04-05 12:45:00,72.94,73.01,72.91,72.95,18453.0,71.2151,71.2834,71.1858,71.2249,18453.0
2024-04-05 12:50:00,72.97,72.98,72.82,72.84,12997.0,71.2444,71.2542,71.0979,71.1175,12997.0
2024-04-05 12:55:00,72.85,72.93,72.83,72.91,14585.0,71.1272,71.2053,71.1077,71.1858,14585.0
2024-04-05 13:00:00,72.92,72.92,72.78,72.83,13654.0,71.1956,71.1956,71.0589,71.1077,13654.0
2024-04-05 13:05:00,72.83,72.85,72.64,72.65,9124.0,71.1077,71.1272,70.9222,70.932,9124.0
2024-04-05 13:10:00,72.66,72.75,72.66,72.67,14224.0,70.9417,71.0296,70.9417,70.9515,14224.0
2024-04-05 13:15:00,72.67,72.73,72.66,72.7,15719.0,70.9515,71.0101,70.9417,70.9808,15719.0
2024-04-05 13:20:00,72.7,72.77,72.7,72.76,17920.0,70.9808,71.0491,70.9808,71.0394,17920.0
2024-04-05 13:25:00,72.77,72.81,72.63,72.66,16321.0,71.0491,71.0882,70.9124,70.9417,16321.0
2024-04-05 13:30:00,72.66,72.87,72.65,72.87,15133.0,70.9417,71.1468,70.932,71.1468,15133.0
2024-04-05 13:35:00,72.85,72.93,72.81,72.85,21571.0,71.1272,71.2053,71.0882,71.1272,21571.0
2024-04-05 13:40:00,72.85,72.9,72.79,72.79,18082.0,71.1272,71.176,71.0686,71.0686,18082.0
2024-04-05 13:45:00,72.77,72.85,72.72,72.8,13933.0,71.0491,71.1272,71.0003,71.0784,13933.0
2024-04-05 13:50:00,72.8,72.84,72.64,72.65,18936.0,71.0784,71.1175,70.9222,70.932,18936.0
2024-04-05 13:55:00,72.66,72.72,72.59,72.72,9130.0,70.9417,71.0003,70.8734,71.0003,9130.0
2024-04-05 14:00:00,72.73,72.73,72.53,72.69,23687.0,71.0101,71.0101,70.8148,70.971,23687.0
2024-04-05 14:05:00,72.66,72.9,72.65,72.88,11654.0,70.9417,71.176,70.932,71.1565,11654.0
2024-04-05 14:10:00,72.88,72.89,72.73,72.75,16805.0,71.1565,71.1663,71.0101,71.0296,16805.0
2024-04-05 14:15:00,72.75,72.85,72.74,72.81,14209.0,71.0296,71.1272,71.0198,71.0882,14209.0
2024-04-05 14:20:00,72.84,72.91,72.75,72.78,29607.0,71.1175,71.1858,71.0296,71.0589,29607.0
2024-04-05 14:25:00,72.77,72.89,72.76,72.77,10484.0,71.0491,71.1663,71.0394,71.0491,10484.0
2024-04-05 14:30:00,72.79,72.88,72.79,72.83,11832.0,71.0686,71.1565,71.0686,71.1077,11832.0
2024-04-05 14:35:00,72.82,72.88,72.78,72.81,12025.0,71.0979,71.1565,71.0589,71.0882,12025.0
2024-04-05 14:40:00,72.81,72.84,72.71,72.76,12003.0,71.0882,71.1175,70.9905,71.0394,12003.0
2024-04-05 14:45:00,72.76,72.76,72.62,72.63,11717.0,71.0394,71.0394,70.9027,70.9124,11717.0
2024-04-05 14:50:00,72.65,72.75,72.62,72.72,10875.0,70.932,71.0296,70.9027,71.0003,10875.0
2024-04-05 14:55:00,72.71,72.72,72.63,72.65,15245.0,70.9905,71.0003,70.9124,70.932,15245.0
2024-04-05 15:00:00,72.65,72.68,72.59,72.66,11286.0,70.932,70.9612,70.8734,70.9417,11286.0
2024-04-05 15:05:00,72.69,72.76,72.66,72.76,11726.0,70.971,71.0394,70.9417,71.0394,11726.0
2024-04-05 15:10:00,72.74,72.81,72.72,72.79,13905.0,71.0198,71.0882,71.0003,71.0686,13905.0
2024-04-05 15:15:00,72.79,72.82,72.72,72.82,14371.0,71.0686,71.0979,71.0003,71.0979,14371.0
2024-04-05 15:20:00,72.82,72.94,72.78,72.93,28206.0,71.0979,71.2151,71.0589,71.2053,28206.0
2024-04-05 15:25:00,72.93,72.95,72.9,72.92,36671.0,71.2053,71.2249,71.176,71.1956,36671.0
2024-04-05 15:30:00,72.92,73.06,72.9,73.03,55154.0,71.1956,71.3323,71.176,71.303,55154.0
2024-04-05 15:35:00,73.03,73.08,72.85,72.85,54927.0,71.303,71.3518,71.1272,71.1272,54927.0
2024-04-05 15:40:00,72.85,72.94,72.85,72.94,27379.0,71.1272,71.2151,71.1272,71.2151,27379.0
2024-04-05 15:45:00,72.93,72.99,72.88,72.96,38077.0,71.2053,71.2639,71.1565,71.2346,38077.0
2024-04-05 15:50:00,72.95,73.06,72.9,73.06,78143.0,71.2249,71.3323,71.176,71.3323,78143.0
2024-04-05 15:55:00,73.06,73.08,72.75,72.76,218038.0,71.3323,71.3518,71.0296,71.0394,218038.0
2024-04-08 09:30:00,72.3,72.96,72.2,72.67,67100.0,70.5902,71.2346,70.4926,70.9515,67100.0
2024-04-08 09:35:00,72.65,72.79,72.42,72.42,16431.0,70.932,71.0686,70.7074,70.7074,16431.0
2024-04-08 09:40:00,72.48,72.97,72.48,72.87,19954.0,70.766,71.2444,70.766,71.1468,19954.0
2024-04-08 09:45:00,72.89,73.01,72.65,72.7,20205.0,71.1663,71.2834,70.932,70.9808,20205.0
2024-04-08 09:50:00,72.67,72.79,72.64,72.71,17153.0,70.9515,71.0686,70.9222,70.9905,17153.0
2024-04-08 09:55:00,72.69,72.69,72.53,72.63,17094.0,70.971,70.971,70.8148,70.9124,17094.0
2024-04-08 10:00:00,72.65,72.65,72.24,72.28,26616.0,70.932,70.932,70.5317,70.5707,26616.0
2024-04-08 10:05:00,72.29,72.55,72.13,72.53,50808.0,70.5805,70.8343,70.4243,70.8148,50808.0
2024-04-08 10:10:00,72.52,72.65,72.43,72.65,28035.0,70.805,70.932,70.7172,70.932,28035.0
2024-04-08 10:15:00,72.63,72.69,72.47,72.64,26770.0,70.9124,70.971,70.7562,70.9222,26770.0
2024-04-08 10:20:00,72.67,72.81,72.56,72.73,16105.0,70.9515,71.0882,70.8441,71.0101,16105.0
2024-04-08 10:25:00,72.74,72.89,72.68,72.84,16645.0,71.0198,71.1663,70.9612,71.1175,16645.0
2024-04-08 10:30:00,72.85,73.0,72.82,72.9,19640.0,71.1272,71.2737,71.0979,71.176,19640.0
2024-04-08 10:35:00,72.89,72.99,72.68,72.68,18427.0,71.1663,71.2639,70.9612,70.9612,18427.0
2024-04-08 10:40:00,72.69,72.79,72.64,72.72,14024.0,70.971,71.0686,70.9222,71.0003,14024.0
2024-04-08 10:45:00,72.7,72.8,72.58,72.61,17530.0,70.9808,71.0784,70.8636,70.8929,17530.0
2024-04-08 10:50:00,72.63,72.73,72.61,72.73,24945.0,70.9124,71.0101,70.8929,71.0101,24945.0
2024-04-08 10:55:00,72.74,73.03,72.74,73.01,17425.0,71.0198,71.303,71.0198,71.2834,17425.0
2024-04-08 11:00:00,73.0,73.13,72.99,73.06,40590.0,71.2737,71.4006,71.2639,71.3323,40590.0
2024-04-08 11:05:00,73.09,73.35,73.04,73.35,29540.0,71.3616,71.6154,71.3127,71.6154,29540.0
2024-04-08 11:10:00,73.34,73.39,73.18,73.23,20394.0,71.6056,71.6545,71.4494,71.4982,20394.0
2024-04-08 11:15:00,73.25,73.25,73.03,73.03,15192.0,71.5178,71.5178,71.303,71.303,15192.0
2024-04-08 11:20:00,73.0,73.13,72.97,73.1,12463.0,71.2737,71.4006,71.2444,71.3713,12463.0
2024-04-08 11:25:00,73.09,73.15,73.02,73.09,11566.0,71.3616,71.4201,71.2932,71.3616,11566.0
2024-04-08 11:30:00,73.08,73.22,73.07,73.21,8879.0,71.3518,71.4885,71.342,71.4787,8879.0
2024-04-08 11:35:00,73.22,73.23,73.1,73.15,14413.0,71.4885,71.4982,71.3713,71.4201,14413.0
2024-04-08 11:40:00,73.11,73.18,73.04,73.09,18757.0,71.3811,71.4494,71.3127,71.3616,18757.0
2024-04-08 11:45:00,73.11,73.11,72.96,73.03,9642.0,71.3811,71.3811,71.2346,71.303,9642.0
2024-04-08 11:50:00,73.05,73.06,72.91,72.94,9405.0,71.3225,71.3323,71.1858,71.2151,9405.0
2024-04-08 11:55:00,72.95,72.99,72.84,72.98,10796.0,71.2249,71.2639,71.1175,71.2542,10796.0
2024-04-08 12:00:00,72.98,73.02,72.95,73.02,8756.0,71.2542,71.2932,71.2249,71.2932,8756.0
2024-04-08 12:05:00,73.04,73.15,73.02,73.12,10902.0,71.3127,71.4201,71.2932,71.3908,10902.0
2024-04-08 12:10:00,73.12,73.19,73.06,73.06,12366.0,71.3908,71.4592,71.3323,71.3323,12366.0
2024-04-08 12:15:00,73.04,73.13,73.0,73.01,13796.0,71.3127,71.4006,71.2737,71.2834,13796.0
2024-04-08 12:20:00,73.01,73.04,72.91,73.02,15995.0,71.2834,71.3127,71.1858,71.2932,15995.0
2024-04-08 12:25:00,73.04,73.27,73.04,73.23,20601.0,71.3127,71.5373,71.3127,71.4982,20601.0
2024-04-08 12:30:00,73.21,73.31,73.19,73.27,19877.0,71.4787,71.5763,71.4592,71.5373,19877.0
2024-04-08 12:35:00,73.29,73.35,73.24,73.27,12083.0,71.5568,71.6154,71.508,71.5373,12083.0
2024-04-08 12:40:00,73.27,73.37,73.18,73.33,17241.0,71.5373,71.6349,71.4494,71.5959,17241.0
2024-04-08 12:45:00,73.33,73.37,73.23,73.29,12835.0,71.5959,71.6349,71.4982,71.5568,12835.0
2024-04-08 12:50:00,73.28,73.33,73.23,73.31,22551.0,71.5471,71.5959,71.4982,71.5763,22551.0
2024-04-08 12:55:00,73.33,73.38,73.27,73.28,16172.0,71.5959,71.6447,71.5373,71.5471,16172.0
2024-04-08 13:00:00,73.28,73.29,73.22,73.22,8966.0,71.5471,71.5568,71.4885,71.4885,8966.0
2024-04-08 13:05:00,73.21,73.33,73.21,73.29,21853.0,71.4787,71.5959,71.4787,71.5568,21853.0
2024-04-08 13:10:00,73.29,73.41,73.29,73.32,11789.0,71.5568,71.674,71.5568,71.5861,11789.0
2024-04-08 13:15:00,73.31,73.33,73.16,73.22,14732.0,71.5763,71.5959,71.4299,71.4885,14732.0
2024-04-08 13:20:00,73.22,73.29,73.19,73.25,9532.0,71.4885,71.5568,71.4592,71.5178,9532.0
2024-04-08 13:25:00,73.25,73.32,73.24,73.31,11183.0,71.5178,71.5861,71.508,71.5763,11183.0
2024-04-08 13:30:00,73.31,73.35,73.28,73.35,11339.0,71.5763,71.6154,71.5471,71.6154,11339.0
2024-04-08 13:35:00,73.34,73.45,73.3,73.35,30909.0,71.6056,71.713,71.5666,71.6154,30909.0
2024-04-08 13:40:00,73.36,73.37,73.32,73.37,14125.0,71.6252,71.6349,71.5861,71.6349,14125.0
2024-04-08 13:45:00,73.37,73.45,73.26,73.45,15305.0,71.6349,71.713,71.5275,71.713,15305.0
2024-04-08 13:50:00,73.45,73.46,73.36,73.4,20244.0,71.713,71.7228,71.6252,71.6642,20244.0
2024-04-08 13:55:00,73.39,73.48,73.38,73.42,19189.0,71.6545,71.7423,71.6447,71.6837,19189.0
2024-04-08 14:00:00,73.42,73.48,73.38,73.39,13384.0,71.6837,71.7423,71.6447,71.6545,13384.0
2024-04-08 14:05:00,73.38,73.51,73.37,73.5,38811.0,71.6447,71.7716,71.6349,71.7619,38811.0
2024-04-08 14:10:00,73.51,73.59,73.47,73.55,20030.0,71.7716,71.8497,71.7326,71.8107,20030.0
2024-04-08 14:15:00,73.54,73.66,73.54,73.66,19205.0,71.8009,71.9181,71.8009,71.9181,19205.0
2024-04-08 14:20:00,73.65,73.65,73.54,73.6,14844.0,71.9083,71.9083,71.8009,71.8595,14844.0
2024-04-08 14:25:00,73.61,73.69,73.6,73.62,12855.0,71.8693,71.9474,71.8595,71.879,12855.0
2024-04-08 14:30:00,73.63,73.71,73.6,73.7,14141.0,71.8888,71.9669,71.8595,71.9571,14141.0
2024-04-08 14:35:00,73.72,73.73,73.64,73.7,24913.0,71.9767,71.9864,71.8985,71.9571,24913.0
2024-04-08 14:40:00,73.69,73.78,73.65,73.72,22457.0,71.9474,72.0352,71.9083,71.9767,22457.0
2024-04-08 14:45:00,73.72,73.75,73.64,73.64,13128.0,71.9767,72.0059,71.8985,71.8985,13128.0
2024-04-08 14:50:00,73.66,73.67,73.55,73.6,12485.0,71.9181,71.9278,71.8107,71.8595,12485.0
2024-04-08 14:55:00,73.59,73.63,73.51,73.53,19363.0,71.8497,71.8888,71.7716,71.7911,19363.0
2024-04-08 15:00:00,73.53,73.54,73.47,73.5,19262.0,71.7911,71.8009,71.7326,71.7619,19262.0
2024-04-08 15:05:00,73.5,73.51,73.45,73.49,18250.0,71.7619,71.7716,71.713,71.7521,18250.0
2024-04-08 15:10:00,73.48,73.48,73.37,73.45,20656.0,71.7423,71.7423,71.6349,71.713,20656.0
2024-04-08 15:15:00,73.45,73.5,73.32,73.4,30811.0,71.713,71.7619,71.5861,71.6642,30811.0
2024-04-08 15:20:00,73.37,73.43,73.3,73.4,25079.0,71.6349,71.6935,71.5666,71.6642,25079.0
2024-04-08 15:25:00,73.41,73.45,73.34,73.34,22938.0,71.674,71.713,71.6056,71.6056,22938.0
2024-04-08 15:30:00,73.33,73.53,73.27,73.49,26536.0,71.5959,71.7911,71.5373,71.7521,26536.0
2024-04-08 15:35:00,73.5,73.51,73.39,73.42,28966.0,71.7619,71.7716,71.6545,71.6837,28966.0
2024-04-08 15:40:00,73.43,73.43,73.32,73.4,28802.0,71.6935,71.6935,71.5861,71.6642,28802.0
2024-04-08 15:45:00,73.39,73.56,73.36,73.53,52282.0,71.6545,71.8204,71.6252,71.7911,52282.0
2024-04-08 15:50:00,73.53,73.79,73.52,73.74,100866.0,71.7911,72.045,71.7814,71.9962,100866.0
2024-04-08 15:55:00,73.74,73.84,73.64,73.82,288324.0,71.9962,72.0938,71.8985,72.0743,288324.0
2024-04-09 09:30:00,74.19,74.74,73.82,73.91,52259.0,72.4355,72.9725,72.0743,72.1622,52259.0
2024-04-09 09:35:00,73.93,73.93,73.34,73.34,23360.0,72.1817,72.1817,71.6056,71.6056,23360.0
2024-04-09 09:40:00,73.38,73.67,73.29,73.42,18803.0,71.6447,71.9278,71.5568,71.6837,18803.0
2024-04-09 09:45:00,73.38,73.41,73.02,73.17,25762.0,71.6447,71.674,71.2932,71.4397,25762.0
2024-04-09 09:50:00,73.24,73.36,73.02,73.13,26263.0,71.508,71.6252,71.2932,71.4006,26263.0
2024-04-09 09:55:00,73.18,73.33,73.12,73.12,15639.0,71.4494,71.5959,71.3908,71.3908,15639.0
2024-04-09 10:00:00,73.12,73.15,72.68,72.72,41518.0,71.3908,71.4201,70.9612,71.0003,41518.0
2024-04-09 10:05:00,72.67,72.72,72.41,72.44,76133.0,70.9515,71.0003,70.6976,70.7269,76133.0
2024-04-09 10:10:00,72.42,72.47,72.18,72.28,47896.0,70.7074,70.7562,70.4731,70.5707,47896.0
2024-04-09 10:15:00,72.31,72.38,72.23,72.29,21318.0,70.6,70.6683,70.5219,70.5805,21318.0
2024-04-09 10:20:00,72.28,72.61,72.23,72.31,24804.0,70.5707,70.8929,70.5219,70.6,24804.0
2024-04-09 10:25:00,72.33,72.41,72.16,72.18,27865.0,70.6195,70.6976,70.4535,70.4731,27865.0
2024-04-09 10:30:00,72.2,72.2,71.78,71.83,45480.0,70.4926,70.4926,70.0825,70.1313,45480.0
2024-04-09 10:35:00,71.86,71.94,71.54,71.57,31315.0,70.1606,70.2387,69.8482,69.8775,31315.0
2024-04-09 10:40:00,71.57,71.72,71.39,71.72,30650.0,69.8775,70.024,69.7018,70.024,30650.0
2024-04-09 10:45:00,71.72,71.78,71.42,71.63,22958.0,70.024,70.0825,69.731,69.9361,22958.0
2024-04-09 10:50:00,71.67,71.94,71.55,71.9,25829.0,69.9751,70.2387,69.858,70.1997,25829.0
2024-04-09 10:55:00,71.91,72.15,71.9,72.14,73550.0,70.2095,70.4438,70.1997,70.434,73550.0
2024-04-09 11:00:00,72.13,72.36,71.85,72.34,72265.0,70.4243,70.6488,70.1509,70.6293,72265.0
2024-04-09 11:05:00,72.34,72.35,72.11,72.27,37539.0,70.6293,70.6391,70.4047,70.5609,37539.0
2024-04-09 11:10:00,72.24,72.32,72.16,72.23,26646.0,70.5317,70.6098,70.4535,70.5219,26646.0
2024-04-09 11:15:00,72.21,72.31,72.21,72.28,24809.0,70.5024,70.6,70.5024,70.5707,24809.0
2024-04-09 11:20:00,72.3,72.4,72.22,72.28,57260.0,70.5902,70.6879,70.5121,70.5707,57260.0
2024-04-09 11:25:00,72.29,72.36,72.16,72.18,55822.0,70.5805,70.6488,70.4535,70.4731,55822.0
2024-04-09 11:30:00,72.2,72.36,71.83,71.92,55032.0,70.4926,70.6488,70.1313,70.2192,55032.0
2024-04-09 11:35:00,71.89,72.1,71.8,72.07,20775.0,70.1899,70.395,70.1021,70.3657,20775.0
2024-04-09 11:40:00,72.08,72.45,72.07,72.45,17352.0,70.3754,70.7367,70.3657,70.7367,17352.0
2024-04-09 11:45:00,72.42,72.54,72.41,72.47,20217.0,70.7074,70.8246,70.6976,70.7562,20217.0
2024-04-09 11:50:00,72.48,72.59,72.42,72.42,17457.0,70.766,70.8734,70.7074,70.7074,17457.0
2024-04-09 11:55:00,72.44,72.55,72.37,72.51,23365.0,70.7269,70.8343,70.6586,70.7953,23365.0
2024-04-09 12:00:00,72.5,72.5,72.36,72.39,13927.0,70.7855,70.7855,70.6488,70.6781,13927.0
2024-04-09 12:05:00,72.37,72.47,72.22,72.43,16766.0,70.6586,70.7562,70.5121,70.7172,16766.0
2024-04-09 12:10:00,72.45,72.52,72.32,72.52,13025.0,70.7367,70.805,70.6098,70.805,13025.0
2024-04-09 12:15:00,72.52,72.68,72.49,72.68,16579.0,70.805,70.9612,70.7757,70.9612,16579.0
2024-04-09 12:20:00,72.69,72.72,72.49,72.54,28385.0,70.971,71.0003,70.7757,70.8246,28385.0
2024-04-09 12:25:00,72.53,72.55,72.33,72.33,15672.0,70.8148,70.8343,70.6195,70.6195,15672.0
2024-04-09 12:30:00,72.35,72.47,72.34,72.36,14039.0,70.6391,70.7562,70.6293,70.6488,14039.0
2024-04-09 12:35:00,72.36,72.36,72.17,72.33,20929.0,70.6488,70.6488,70.4633,70.6195,20929.0
2024-04-09 12:40:00,72.34,72.47,72.33,72.43,14266.0,70.6293,70.7562,70.6195,70.7172,14266.0
2024-04-09 12:45:00,72.45,72.5,72.37,72.47,16141.0,70.7367,70.7855,70.6586,70.7562,16141.0
2024-04-09 12:50:00,72.48,72.5,72.27,72.29,10285.0,70.766,70.7855,70.5609,70.5805,10285.0
2024-04-09 12:55:00,72.31,72.49,72.31,72.48,14240.0,70.6,70.7757,70.6,70.766,14240.0
2024-04-09 13:00:00,72.49,72.55,72.41,72.49,18257.0,70.7757,70.8343,70.6976,70.7757,18257.0
2024-04-09 13:05:00,72.51,72.54,72.43,72.45,16804.0,70.7953,70.8246,70.7172,70.7367,16804.0
2024-04-09 13:10:00,72.45,72.57,72.45,72.53,18911.0,70.7367,70.8538,70.7367,70.8148,18911.0
2024-04-09 13:15:00,72.55,72.59,72.44,72.49,42435.0,70.8343,70.8734,70.7269,70.7757,42435.0
2024-04-09 13:20:00,72.5,72.54,72.33,72.33,10155.0,70.7855,70.8246,70.6195,70.6195,10155.0
2024-04-09 13:25:00,72.33,72.44,72.33,72.4,13018.0,70.6195,70.7269,70.6195,70.6879,13018.0
2024-04-09 13:30:00,72.38,72.39,72.26,72.27,14012.0,70.6683,70.6781,70.5512,70.5609,14012.0
2024-04-09 13:35:00,72.26,72.42,72.26,72.41,11825.0,70.5512,70.7074,70.5512,70.6976,11825.0
2024-04-09 13:40:00,72.41,72.44,72.28,72.31,13174.0,70.6976,70.7269,70.5707,70.6,13174.0
2024-04-09 13:45:00,72.3,72.31,72.18,72.19,12158.0,70.5902,70.6,70.4731,70.4828,12158.0
2024-04-09 13:50:00,72.19,72.27,72.18,72.26,19646.0,70.4828,70.5609,70.4731,70.5512,19646.0
2024-04-09 13:55:00,72.25,72.28,72.14,72.28,14328.0,70.5414,70.5707,70.434,70.5707,14328.0
2024-04-09 14:00:00,72.26,72.35,72.21,72.35,11053.0,70.5512,70.6391,70.5024,70.6391,11053.0
2024-04-09 14:05:00,72.34,72.38,72.23,72.38,13529.0,70.6293,70.6683,70.5219,70.6683,13529.0
2024-04-09 14:10:00,72.38,72.38,72.24,72.31,14589.0,70.6683,70.6683,70.5317,70.6,14589.0
2024-04-09 14:15:00,72.31,72.51,72.31,72.49,21583.0,70.6,70.7953,70.6,70.7757,21583.0
2024-04-09 14:20:00,72.5,72.53,72.43,72.48,17512.0,70.7855,70.8148,70.7172,70.766,17512.0
2024-04-09 14:25:00,72.48,72.52,72.41,72.42,13384.0,70.766,70.805,70.6976,70.7074,13384.0
2024-04-09 14:30:00,72.42,72.5,72.4,72.42,12095.0,70.7074,70.7855,70.6879,70.7074,12095.0
2024-04-09 14:35:00,72.42,72.53,72.42,72.44,16312.0,70.7074,70.8148,70.7074,70.7269,16312.0
2024-04-09 14:40:00,72.43,72.47,72.4,72.41,11140.0,70.7172,70.7562,70.6879,70.6976,11140.0
2024-04-09 14:45:00,72.42,72.5,72.4,72.48,9106.0,70.7074,70.7855,70.6879,70.766,9106.0
2024-04-09 14:50:00,72.49,72.54,72.46,72.48,19388.0,70.7757,70.8246,70.7465,70.766,19388.0
2024-04-09 14:55:00,72.48,72.61,72.42,72.5,18517.0,70.766,70.8929,70.7074,70.7855,18517.0
2024-04-09 15:00:00,72.51,72.52,72.4,72.4,14503.0,70.7953,70.805,70.6879,70.6879,14503.0
2024-04-09 15:05:00,72.41,72.46,72.35,72.38,13930.0,70.6976,70.7465,70.6391,70.6683,13930.0
2024-04-09 15:10:00,72.37,72.42,72.27,72.28,15387.0,70.6586,70.7074,70.5609,70.5707,15387.0
2024-04-09 15:15:00,72.26,72.34,72.22,72.3,19329.0,70.5512,70.6293,70.5121,70.5902,19329.0
2024-04-09 15:20:00,72.3,72.51,72.29,72.51,16166.0,70.5902,70.7953,70.5805,70.7953,16166.0
2024-04-09 15:25:00,72.51,72.6,72.48,72.56,28247.0,70.7953,70.8831,70.766,70.8441,28247.0
2024-04-09 15:30:00,72.58,72.58,72.42,72.43,25870.0,70.8636,70.8636,70.7074,70.7172,25870.0
2024-04-09 15:35:00,72.44,72.58,72.36,72.49,42833.0,70.7269,70.8636,70.6488,70.7757,42833.0
2024-04-09 15:40:00,72.48,72.53,72.41,72.53,36141.0,70.766,70.8148,70.6976,70.8148,36141.0
2024-04-09 15:45:00,72.52,72.65,72.51,72.51,48885.0,70.805,70.932,70.7953,70.7953,48885.0
2024-04-09 15:50:00,72.52,72.92,72.52,72.89,83590.0,70.805,71.1956,70.805,71.1663,83590.0
2024-04-09 15:55:00,72.89,72.89,72.69,72.8,196028.0,71.1663,71.1663,70.971,71.0784,196028.0
2024-04-10 09:30:00,71.94,73.79,71.63,73.49,69265.0,70.2387,72.045,69.9361,71.7521,69265.0
2024-04-10 09:35:00,73.58,73.75,73.16,73.36,51288.0,71.84,72.0059,71.4299,71.6252,51288.0
2024-04-10 09:40:00,73.34,73.44,73.09,73.23,59263.0,71.6056,71.7033,71.3616,71.4982,59263.0
2024-04-10 09:45:00,73.3,73.63,73.25,73.57,56474.0,71.5666,71.8888,71.5178,71.8302,56474.0
2024-04-10 09:50:00,73.57,73.75,73.49,73.69,57294.0,71.8302,72.0059,71.7521,71.9474,57294.0
2024-04-10 09:55:00,73.7,73.9,73.47,73.64,71211.0,71.9571,72.1524,71.7326,71.8985,71211.0
2024-04-10 10:00:00,73.63,73.63,73.11,73.14,40900.0,71.8888,71.8888,71.3811,71.4104,40900.0
2024-04-10 10:05:00,73.14,73.25,72.89,73.17,52603.0,71.4104,71.5178,71.1663,71.4397,52603.0
2024-04-10 10:10:00,73.19,73.5,73.13,73.48,41078.0,71.4592,71.7619,71.4006,71.7423,41078.0
2024-04-10 10:15:00,73.5,73.57,73.29,73.39,32790.0,71.7619,71.8302,71.5568,71.6545,32790.0
2024-04-10 10:20:00,73.4,73.56,73.19,73.42,40065.0,71.6642,71.8204,71.4592,71.6837,40065.0
2024-04-10 10:25:00,73.45,73.55,73.31,73.38,76164.0,71.713,71.8107,71.5763,71.6447,76164.0
2024-04-10 10:30:00,73.38,73.48,73.17,73.39,52616.0,71.6447,71.7423,71.4397,71.6545,52616.0
2024-04-10 10:35:00,73.4,73.7,73.25,73.62,159185.0,71.6642,71.9571,71.5178,71.879,159185.0
2024-04-10 10:40:00,73.64,73.65,73.34,73.35,81397.0,71.8985,71.9083,71.6056,71.6154,81397.0
2024-04-10 10:45:00,73.39,73.51,73.32,73.44,64270.0,71.6545,71.7716,71.5861,71.7033,64270.0
2024-04-10 10:50:00,73.46,73.55,73.37,73.52,46305.0,71.7228,71.8107,71.6349,71.7814,46305.0
2024-04-10 10:55:00,73.55,74.09,73.43,74.07,91442.0,71.8107,72.3379,71.6935,72.3184,91442.0
2024-04-10 11:00:00,74.05,74.32,73.82,74.11,170558.0,72.2989,72.5625,72.0743,72.3574,170558.0
2024-04-10 11:05:00,74.13,74.22,74.04,74.04,37905.0,72.377,72.4648,72.2891,72.2891,37905.0
2024-04-10 11:10:00,74.03,74.23,73.97,74.18,47128.0,72.2793,72.4746,72.2207,72.4258,47128.0
2024-04-10 11:15:00,74.15,74.31,74.14,74.31,19268.0,72.3965,72.5527,72.3867,72.5527,19268.0
2024-04-10 11:20:00,74.32,74.41,74.25,74.41,51520.0,72.5625,72.6503,72.4941,72.6503,51520.0
2024-04-10 11:25:00,74.41,74.54,74.34,74.54,32145.0,72.6503,72.7773,72.582,72.7773,32145.0
2024-04-10 11:30:00,74.53,74.64,74.26,74.41,148625.0,72.7675,72.8749,72.5039,72.6503,148625.0
2024-04-10 11:35:00,74.39,74.45,74.11,74.11,25218.0,72.6308,72.6894,72.3574,72.3574,25218.0
2024-04-10 11:40:00,74.12,74.12,73.49,73.53,26071.0,72.3672,72.3672,71.7521,71.7911,26071.0
2024-04-10 11:45:00,73.51,73.85,73.51,73.83,41333.0,71.7716,72.1036,71.7716,72.0841,41333.0
2024-04-10 11:50:00,73.83,73.83,73.51,73.68,102222.0,72.0841,72.0841,71.7716,71.9376,102222.0
2024-04-10 11:55:00,73.7,73.71,73.45,73.55,56332.0,71.9571,71.9669,71.713,71.8107,56332.0
2024-04-10 12:00:00,73.56,73.74,73.56,73.66,20699.0,71.8204,71.9962,71.8204,71.9181,20699.0
2024-04-10 12:05:00,73.7,73.98,73.68,73.98,53311.0,71.9571,72.2305,71.9376,72.2305,53311.0
2024-04-10 12:10:00,73.98,74.05,73.88,73.99,20085.0,72.2305,72.2989,72.1329,72.2403,20085.0
2024-04-10 12:15:00,74.01,74.23,74.01,74.22,16179.0,72.2598,72.4746,72.2598,72.4648,16179.0
2024-04-10 12:20:00,74.2,74.21,73.96,74.09,28808.0,72.4453,72.4551,72.211,72.3379,28808.0
2024-04-10 12:25:00,74.1,74.18,74.03,74.09,22489.0,72.3477,72.4258,72.2793,72.3379,22489.0
2024-04-10 12:30:00,74.07,74.22,74.04,74.21,11129.0,72.3184,72.4648,72.2891,72.4551,11129.0
2024-04-10 12:35:00,74.19,74.34,74.19,74.23,19517.0,72.4355,72.582,72.4355,72.4746,19517.0
2024-04-10 12:40:00,74.25,74.25,74.0,74.0,38285.0,72.4941,72.4941,72.25,72.25,38285.0
2024-04-10 12:45:00,74.06,74.26,74.04,74.2,14004.0,72.3086,72.5039,72.2891,72.4453,14004.0
2024-04-10 12:50:00,74.2,74.23,74.08,74.15,12288.0,72.4453,72.4746,72.3281,72.3965,12288.0
2024-04-10 12:55:00,74.17,74.28,74.13,74.23,19739.0,72.416,72.5234,72.377,72.4746,19739.0
2024-04-10 13:00:00,74.25,74.27,73.77,73.8,129335.0,72.4941,72.5136,72.0255,72.0548,129335.0
2024-04-10 13:05:00,73.77,73.87,73.73,73.83,43224.0,72.0255,72.1231,71.9864,72.0841,43224.0
2024-04-10 13:10:00,73.87,74.08,73.84,74.05,16224.0,72.1231,72.3281,72.0938,72.2989,16224.0
2024-04-10 13:15:00,74.06,74.14,73.96,74.14,11327.0,72.3086,72.3867,72.211,72.3867,11327.0
2024-04-10 13:20:00,74.11,74.26,74.05,74.26,12972.0,72.3574,72.5039,72.2989,72.5039,12972.0
2024-04-10 13:25:00,74.24,74.34,74.19,74.19,12620.0,72.4844,72.582,72.4355,72.4355,12620.0
2024-04-10 13:30:00,74.18,74.28,74.08,74.14,15883.0,72.4258,72.5234,72.3281,72.3867,15883.0
2024-04-10 13:35:00,74.13,74.23,74.11,74.17,15986.0,72.377,72.4746,72.3574,72.416,15986.0
2024-04-10 13:40:00,74.18,74.29,74.17,74.19,14855.0,72.4258,72.5332,72.416,72.4355,14855.0
2024-04-10 13:45:00,74.18,74.21,74.01,74.08,14679.0,72.4258,72.4551,72.2598,72.3281,14679.0
2024-04-10 13:50:00,74.09,74.19,73.97,74.17,20000.0,72.3379,72.4355,72.2207,72.416,20000.0
2024-04-10 13:55:00,74.17,74.3,74.08,74.18,21090.0,72.416,72.5429,72.3281,72.4258,21090.0
2024-04-10 14:00:00,74.2,74.34,74.06,74.31,15462.0,72.4453,72.582,72.3086,72.5527,15462.0
2024-04-10 14:05:00,74.35,74.52,74.31,74.5,15142.0,72.5918,72.7577,72.5527,72.7382,15142.0
2024-04-10 14:10:00,74.52,74.61,74.44,74.59,18632.0,72.7577,72.8456,72.6796,72.8261,18632.0
2024-04-10 14:15:00,74.6,74.68,74.54,74.6,20800.0,72.8358,72.914,72.7773,72.8358,20800.0
2024-04-10 14:20:00,74.6,74.72,74.41,74.48,29858.0,72.8358,72.953,72.6503,72.7187,29858.0
2024-04-10 14:25:00,74.48,74.51,74.36,74.38,31930.0,72.7187,72.748,72.6015,72.621,31930.0
2024-04-10 14:30:00,74.4,74.4,74.19,74.22,21007.0,72.6406,72.6406,72.4355,72.4648,21007.0
2024-04-10 14:35:00,74.23,74.27,74.2,74.25,42566.0,72.4746,72.5136,72.4453,72.4941,42566.0
2024-04-10 14:40:00,74.23,74.24,73.93,74.02,48917.0,72.4746,72.4844,72.1817,72.2696,48917.0
2024-04-10 14:45:00,73.99,73.99,73.86,73.9,25731.0,72.2403,72.2403,72.1133,72.1524,25731.0
2024-04-10 14:50:00,73.89,73.89,73.67,73.74,31036.0,72.1426,72.1426,71.9278,71.9962,31036.0
2024-04-10 14:55:00,73.73,73.76,73.59,73.63,41099.0,71.9864,72.0157,71.8497,71.8888,41099.0
2024-04-10 15:00:00,73.62,73.63,73.42,73.55,29352.0,71.879,71.8888,71.6837,71.8107,29352.0
2024-04-10 15:05:00,73.56,73.58,73.32,73.49,40054.0,71.8204,71.84,71.5861,71.7521,40054.0
2024-04-10 15:10:00,73.5,73.5,73.33,73.48,41502.0,71.7619,71.7619,71.5959,71.7423,41502.0
2024-04-10 15:15:00,73.49,73.52,73.33,73.38,66552.0,71.7521,71.7814,71.5959,71.6447,66552.0
2024-04-10 15:20:00,73.38,73.42,73.27,73.4,38542.0,71.6447,71.6837,71.5373,71.6642,38542.0
2024-04-10 15:25:00,73.4,73.44,73.33,73.35,34655.0,71.6642,71.7033,71.5959,71.6154,34655.0
2024-04-10 15:30:00,73.34,73.59,73.32,73.48,57291.0,71.6056,71.8497,71.5861,71.7423,57291.0
2024-04-10 15:35:00,73.49,73.53,73.12,73.16,48426.0,71.7521,71.7911,71.3908,71.4299,48426.0
2024-04-10 15:40:00,73.17,73.33,73.16,73.27,41997.0,71.4397,71.5959,71.4299,71.5373,41997.0
2024-04-10 15:45:00,73.28,73.4,73.22,73.4,51005.0,71.5471,71.6642,71.4885,71.6642,51005.0
2024-04-10 15:50:00,73.4,73.5,73.27,73.41,108329.0,71.6642,71.7619,71.5373,71.674,108329.0
2024-04-10 15:55:00,73.42,73.52,73.16,73.18,272079.0,71.6837,71.7814,71.4299,71.4494,272079.0
2024-04-11 09:30:00,73.68,74.46,73.54,74.34,55450.0,71.9376,72.6992,71.8009,72.582,55450.0
2024-04-11 09:35:00,74.39,74.49,74.08,74.28,30850.0,72.6308,72.7284,72.3281,72.5234,30850.0
2024-04-11 09:40:00,74.26,74.26,73.95,73.97,32465.0,72.5039,72.5039,72.2012,72.2207,32465.0
2024-04-11 09:45:00,74.01,74.13,73.91,74.13,19720.0,72.2598,72.377,72.1622,72.377,19720.0
2024-04-11 09:50:00,74.16,74.32,73.94,73.97,19390.0,72.4062,72.5625,72.1915,72.2207,19390.0
2024-04-11 09:55:00,73.98,73.99,73.52,73.69,42896.0,72.2305,72.2403,71.7814,71.9474,42896.0
2024-04-11 10:00:00,73.61,73.83,73.5,73.83,20875.0,71.8693,72.0841,71.7619,72.0841,20875.0
2024-04-11 10:05:00,73.8,73.83,73.28,73.36,23229.0,72.0548,72.0841,71.5471,71.6252,23229.0
2024-04-11 10:10:00,73.36,73.36,73.04,73.15,15033.0,71.6252,71.6252,71.3127,71.4201,15033.0
2024-04-11 10:15:00,73.16,73.16,72.91,73.01,20296.0,71.4299,71.4299,71.1858,71.2834,20296.0
2024-04-11 10:20:00,73.0,73.11,72.96,73.0,16040.0,71.2737,71.3811,71.2346,71.2737,16040.0
2024-04-11 10:25:00,72.98,73.02,72.75,72.87,19731.0,71.2542,71.2932,71.0296,71.1468,19731.0
2024-04-11 10:30:00,72.88,73.04,72.86,73.04,14288.0,71.1565,71.3127,71.137,71.3127,14288.0
2024-04-11 10:35:00,73.03,73.03,72.89,72.96,12920.0,71.303,71.303,71.1663,71.2346,12920.0
2024-04-11 10:40:00,72.98,73.08,72.83,72.92,17126.0,71.2542,71.3518,71.1077,71.1956,17126.0
2024-04-11 10:45:00,72.92,72.94,72.72,72.91,32286.0,71.1956,71.2151,71.0003,71.1858,32286.0
2024-04-11 10:50:00,72.92,73.21,72.92,73.15,19681.0,71.1956,71.4787,71.1956,71.4201,19681.0
2024-04-11 10:55:00,73.15,73.25,73.04,73.07,26392.0,71.4201,71.5178,71.3127,71.342,26392.0
2024-04-11 11:00:00,73.06,73.22,73.06,73.19,11768.0,71.3323,71.4885,71.3323,71.4592,11768.0
2024-04-11 11:05:00,73.16,73.2,73.09,73.09,9452.0,71.4299,71.469,71.3616,71.3616,9452.0
2024-04-11 11:10:00,73.11,73.49,73.05,73.41,69158.0,71.3811,71.7521,71.3225,71.674,69158.0
2024-04-11 11:15:00,73.41,73.61,73.4,73.56,21862.0,71.674,71.8693,71.6642,71.8204,21862.0
2024-04-11 11:20:00,73.55,73.59,73.48,73.49,17630.0,71.8107,71.8497,71.7423,71.7521,17630.0
2024-04-11 11:25:00,73.48,73.63,73.45,73.54,13707.0,71.7423,71.8888,71.713,71.8009,13707.0
2024-04-11 11:30:00,73.53,73.57,73.34,73.35,12250.0,71.7911,71.8302,71.6056,71.6154,12250.0
2024-04-11 11:35:00,73.3,73.32,73.2,73.23,9358.0,71.5666,71.5861,71.469,71.4982,9358.0
2024-04-11 11:40:00,73.25,73.29,73.12,73.13,8941.0,71.5178,71.5568,71.3908,71.4006,8941.0
2024-04-11 11:45:00,73.17,73.29,73.14,73.17,10785.0,71.4397,71.5568,71.4104,71.4397,10785.0
2024-04-11 11:50:00,73.16,73.22,73.1,73.18,9320.0,71.4299,71.4885,71.3713,71.4494,9320.0
2024-04-11 11:55:00,73.16,73.35,73.11,73.26,19139.0,71.4299,71.6154,71.3811,71.5275,19139.0
2024-04-11 12:00:00,73.24,73.33,73.22,73.31,13677.0,71.508,71.5959,71.4885,71.5763,13677.0
2024-04-11 12:05:00,73.33,73.33,73.17,73.22,15709.0,71.5959,71.5959,71.4397,71.4885,15709.0
2024-04-11 12:10:00,73.23,73.29,73.19,73.28,12738.0,71.4982,71.5568,71.4592,71.5471,12738.0
2024-04-11 12:15:00,73.29,73.37,73.26,73.32,10381.0,71.5568,71.6349,71.5275,71.5861,10381.0
2024-04-11 12:20:00,73.34,73.42,73.29,73.42,9677.0,71.6056,71.6837,71.5568,71.6837,9677.0
2024-04-11 12:25:00,73.43,73.49,73.37,73.48,14360.0,71.6935,71.7521,71.6349,71.7423,14360.0
2024-04-11 12:30:00,73.48,73.58,73.41,73.52,13006.0,71.7423,71.84,71.674,71.7814,13006.0
2024-04-11 12:35:00,73.54,73.63,73.53,73.6,20708.0,71.8009,71.8888,71.7911,71.8595,20708.0
2024-04-11 12:40:00,73.59,73.61,73.42,73.44,12369.0,71.8497,71.8693,71.6837,71.7033,12369.0
2024-04-11 12:45:00,73.45,73.48,73.41,73.47,5946.0,71.713,71.7423,71.674,71.7326,5946.0
2024-04-11 12:50:00,73.47,73.47,73.36,73.36,11407.0,71.7326,71.7326,71.6252,71.6252,11407.0
2024-04-11 12:55:00,73.36,73.4,73.31,73.37,8207.0,71.6252,71.6642,71.5763,71.6349,8207.0
2024-04-11 13:00:00,73.37,73.42,73.2,73.41,34329.0,71.6349,71.6837,71.469,71.674,34329.0
2024-04-11 13:05:00,73.41,73.6,73.41,73.48,19730.0,71.674,71.8595,71.674,71.7423,19730.0
2024-04-11 13:10:00,73.5,73.54,73.45,73.5,9274.0,71.7619,71.8009,71.713,71.7619,9274.0
2024-04-11 13:15:00,73.53,73.7,73.49,73.7,15689.0,71.7911,71.9571,71.7521,71.9571,15689.0
2024-04-11 13:20:00,73.71,73.75,73.54,73.59,29638.0,71.9669,72.0059,71.8009,71.8497,29638.0
2024-04-11 13:25:00,73.61,73.63,73.42,73.42,13378.0,71.8693,71.8888,71.6837,71.6837,13378.0
2024-04-11 13:30:00,73.41,73.44,73.35,73.4,9043.0,71.674,71.7033,71.6154,71.6642,9043.0
2024-04-11 13:35:00,73.38,73.53,73.32,73.5,12244.0,71.6447,71.7911,71.5861,71.7619,12244.0
2024-04-11 13:40:00,73.53,73.67,73.52,73.67,11661.0,71.7911,71.9278,71.7814,71.9278,11661.0
2024-04-11 13:45:00,73.64,73.68,73.55,73.63,8750.0,71.8985,71.9376,71.8107,71.8888,8750.0
2024-04-11 13:50:00,73.63,73.74,73.6,73.73,8770.0,71.8888,71.9962,71.8595,71.9864,8770.0
2024-04-11 13:55:00,73.72,73.88,73.72,73.88,11494.0,71.9767,72.1329,71.9767,72.1329,11494.0
2024-04-11 14:00:00,73.88,73.96,73.83,73.9,12777.0,72.1329,72.211,72.0841,72.1524,12777.0
2024-04-11 14:05:00,73.91,74.05,73.91,73.92,16626.0,72.1622,72.2989,72.1622,72.1719,16626.0
2024-04-11 14:10:00,73.92,73.97,73.88,73.95,12319.0,72.1719,72.2207,72.1329,72.2012,12319.0
2024-04-11 14:15:00,73.95,74.06,73.95,74.06,13228.0,72.2012,72.3086,72.2012,72.3086,13228.0
2024-04-11 14:20:00,74.05,74.19,74.03,74.15,48256.0,72.2989,72.4355,72.2793,72.3965,48256.0
2024-04-11 14:25:00,74.14,74.22,74.07,74.17,42107.0,72.3867,72.4648,72.3184,72.416,42107.0
2024-04-11 14:30:00,74.17,74.19,74.03,74.16,96169.0,72.416,72.4355,72.2793,72.4062,96169.0
2024-04-11 14:35:00,74.15,74.2,74.04,74.18,80050.0,72.3965,72.4453,72.2891,72.4258,80050.0
2024-04-11 14:40:00,74.19,74.2,73.97,73.99,38699.0,72.4355,72.4453,72.2207,72.2403,38699.0
2024-04-11 14:45:00,74.03,74.12,74.01,74.04,15080.0,72.2793,72.3672,72.2598,72.2891,15080.0
2024-04-11 14:50:00,74.04,74.08,73.94,74.04,17694.0,72.2891,72.3281,72.1915,72.2891,17694.0
2024-04-11 14:55:00,74.03,74.13,74.01,74.06,9682.0,72.2793,72.377,72.2598,72.3086,9682.0
2024-04-11 15:00:00,74.05,74.1,73.95,74.1,52220.0,72.2989,72.3477,72.2012,72.3477,52220.0
2024-04-11 15:05:00,74.09,74.11,74.0,74.06,26353.0,72.3379,72.3574,72.25,72.3086,26353.0
2024-04-11 15:10:00,74.07,74.11,74.02,74.09,16425.0,72.3184,72.3574,72.2696,72.3379,16425.0
2024-04-11 15:15:00,74.08,74.2,74.08,74.13,23869.0,72.3281,72.4453,72.3281,72.377,23869.0
2024-04-11 15:20:00,74.13,74.3,74.13,74.3,28819.0,72.377,72.5429,72.377,72.5429,28819.0
2024-04-11 15:25:00,74.31,74.38,74.21,74.38,43017.0,72.5527,72.621,72.4551,72.621,43017.0
2024-04-11 15:30:00,74.38,74.45,74.3,74.43,56425.0,72.621,72.6894,72.5429,72.6699,56425.0
2024-04-11 15:35:00,74.43,74.46,74.29,74.41,163579.0,72.6699,72.6992,72.5332,72.6503,163579.0
2024-04-11 15:40:00,74.41,74.6,74.4,74.59,176329.0,72.6503,72.8358,72.6406,72.8261,176329.0
2024-04-11 15:45:00,74.58,74.67,74.53,74.61,89171.0,72.8163,72.9042,72.7675,72.8456,89171.0
2024-04-11 15:50:00,74.61,74.68,74.5,74.67,186477.0,72.8456,72.914,72.7382,72.9042,186477.0
2024-04-11 15:55:00,74.68,74.84,74.58,74.59,340025.0,72.914,73.0702,72.8163,72.8261,340025.0
2024-04-12 09:30:00,74.32,75.39,74.32,75.28,48479.0,72.5625,73.6072,72.5625,73.4998,48479.0
2024-04-12 09:35:00,75.34,75.75,75.27,75.65,28478.0,73.5583,73.9586,73.49,73.861,28478.0
2024-04-12 09:40:00,75.61,76.11,75.6,75.86,47254.0,73.822,74.3101,73.8122,74.066,47254.0
2024-04-12 09:45:00,75.81,76.01,75.29,75.31,47904.0,74.0172,74.2125,73.5095,73.5291,47904.0
2024-04-12 09:50:00,75.3,75.38,75.1,75.21,31207.0,73.5193,73.5974,73.324,73.4314,31207.0
2024-04-12 09:55:00,75.27,75.59,75.1,75.55,34449.0,73.49,73.8024,73.324,73.7634,34449.0
2024-04-12 10:00:00,75.55,75.83,75.37,75.4,45834.0,73.7634,74.0368,73.5876,73.6169,45834.0
2024-04-12 10:05:00,75.42,75.61,75.37,75.56,43991.0,73.6365,73.822,73.5876,73.7731,43991.0
2024-04-12 10:10:00,75.57,75.81,75.5,75.6,54872.0,73.7829,74.0172,73.7146,73.8122,54872.0
2024-04-12 10:15:00,75.6,75.98,75.53,75.87,36413.0,73.8122,74.1832,73.7439,74.0758,36413.0
2024-04-12 10:20:00,75.9,75.95,75.68,75.95,41230.0,74.1051,74.1539,73.8903,74.1539,41230.0
2024-04-12 10:25:00,75.95,75.99,75.73,75.9,35488.0,74.1539,74.193,73.9391,74.1051,35488.0
2024-04-12 10:30:00,75.91,75.96,75.78,75.8,78294.0,74.1149,74.1637,73.9879,74.0075,78294.0
2024-04-12 10:35:00,75.81,75.89,75.52,75.52,31551.0,74.0172,74.0953,73.7341,73.7341,31551.0
2024-04-12 10:40:00,75.52,75.52,75.21,75.39,43105.0,73.7341,73.7341,73.4314,73.6072,43105.0
2024-04-12 10:45:00,75.41,75.61,75.38,75.41,35223.0,73.6267,73.822,73.5974,73.6267,35223.0
2024-04-12 10:50:00,75.39,75.53,75.36,75.48,19437.0,73.6072,73.7439,73.5779,73.695,19437.0
2024-04-12 10:55:00,75.48,75.79,75.48,75.65,26993.0,73.695,73.9977,73.695,73.861,26993.0
2024-04-12 11:00:00,75.66,75.72,75.51,75.55,34580.0,73.8708,73.9294,73.7243,73.7634,34580.0
2024-04-12 11:05:00,75.55,75.69,75.15,75.15,40865.0,73.7634,73.9001,73.3728,73.3728,40865.0
2024-04-12 11:10:00,75.12,75.23,74.79,74.84,42270.0,73.3435,73.4509,73.0214,73.0702,42270.0
2024-04-12 11:15:00,74.84,74.97,74.69,74.69,35414.0,73.0702,73.1971,72.9237,72.9237,35414.0
2024-04-12 11:20:00,74.68,75.03,74.65,74.99,50669.0,72.914,73.2557,72.8847,73.2166,50669.0
2024-04-12 11:25:00,74.98,75.19,74.95,75.17,25229.0,73.2069,73.4119,73.1776,73.3924,25229.0
2024-04-12 11:30:00,75.19,75.19,74.95,75.09,18726.0,73.4119,73.4119,73.1776,73.3143,18726.0
2024-04-12 11:35:00,75.07,75.19,75.03,75.14,9409.0,73.2947,73.4119,73.2557,73.3631,9409.0
2024-04-12 11:40:00,75.12,75.3,75.09,75.28,17127.0,73.3435,73.5193,73.3143,73.4998,17127.0
2024-04-12 11:45:00,75.28,75.39,75.21,75.22,29529.0,73.4998,73.6072,73.4314,73.4412,29529.0
2024-04-12 11:50:00,75.26,75.33,75.1,75.18,25686.0,73.4802,73.5486,73.324,73.4021,25686.0
2024-04-12 11:55:00,75.19,75.41,75.18,75.34,17215.0,73.4119,73.6267,73.4021,73.5583,17215.0
2024-04-12 12:00:00,75.32,75.38,75.23,75.38,14658.0,73.5388,73.5974,73.4509,73.5974,14658.0
2024-04-12 12:05:00,75.36,75.48,75.35,75.4,14420.0,73.5779,73.695,73.5681,73.6169,14420.0
2024-04-12 12:10:00,75.39,75.39,75.3,75.36,11949.0,73.6072,73.6072,73.5193,73.5779,11949.0
2024-04-12 12:15:00,75.37,75.38,75.1,75.1,14027.0,73.5876,73.5974,73.324,73.324,14027.0
2024-04-12 12:20:00,75.1,75.16,74.97,75.07,37960.0,73.324,73.3826,73.1971,73.2947,37960.0
2024-04-12 12:25:00,75.08,75.13,74.97,75.02,13563.0,73.3045,73.3533,73.1971,73.2459,13563.0
2024-04-12 12:30:00,75.04,75.1,74.91,75.08,23624.0,73.2654,73.324,73.1385,73.3045,23624.0
2024-04-12 12:35:00,75.07,75.09,74.91,74.99,12182.0,73.2947,73.3143,73.1385,73.2166,12182.0
2024-04-12 12:40:00,75.04,75.07,74.96,74.98,11809.0,73.2654,73.2947,73.1873,73.2069,11809.0
2024-04-12 12:45:00,74.97,75.0,74.9,74.91,13592.0,73.1971,73.2264,73.1287,73.1385,13592.0
2024-04-12 12:50:00,74.9,74.91,74.73,74.75,13016.0,73.1287,73.1385,72.9628,72.9823,13016.0
2024-04-12 12:55:00,74.78,74.8,74.67,74.71,12980.0,73.0116,73.0311,72.9042,72.9432,12980.0
2024-04-12 13:00:00,74.7,74.79,74.67,74.67,9121.0,72.9335,73.0214,72.9042,72.9042,9121.0
2024-04-12 13:05:00,74.68,74.71,74.47,74.48,14438.0,72.914,72.9432,72.7089,72.7187,14438.0
2024-04-12 13:10:00,74.54,74.65,74.53,74.57,8826.0,72.7773,72.8847,72.7675,72.8066,8826.0
2024-04-12 13:15:00,74.57,74.68,74.57,74.57,10198.0,72.8066,72.914,72.8066,72.8066,10198.0
2024-04-12 13:20:00,74.59,74.59,74.51,74.53,9724.0,72.8261,72.8261,72.748,72.7675,9724.0
2024-04-12 13:25:00,74.5,74.58,74.47,74.48,10802.0,72.7382,72.8163,72.7089,72.7187,10802.0
2024-04-12 13:30:00,74.46,74.54,74.46,74.5,11379.0,72.6992,72.7773,72.6992,72.7382,11379.0
2024-04-12 13:35:00,74.5,74.5,74.35,74.42,13742.0,72.7382,72.7382,72.5918,72.6601,13742.0
2024-04-12 13:40:00,74.43,74.54,74.38,74.48,10145.0,72.6699,72.7773,72.621,72.7187,10145.0
2024-04-12 13:45:00,74.49,74.72,74.49,74.63,13666.0,72.7284,72.953,72.7284,72.8651,13666.0
2024-04-12 13:50:00,74.63,74.79,74.62,74.75,18287.0,72.8651,73.0214,72.8554,72.9823,18287.0
2024-04-12 13:55:00,74.7,74.76,74.57,74.6,17068.0,72.9335,72.9921,72.8066,72.8358,17068.0
2024-04-12 14:00:00,74.62,74.7,74.58,74.67,11997.0,72.8554,72.9335,72.8163,72.9042,11997.0
2024-04-12 14:05:00,74.66,74.73,74.65,74.68,13196.0,72.8944,72.9628,72.8847,72.914,13196.0
2024-04-12 14:10:00,74.68,74.69,74.3,74.31,32675.0,72.914,72.9237,72.5429,72.5527,32675.0
2024-04-12 14:15:00,74.28,74.37,74.15,74.17,24116.0,72.5234,72.6113,72.3965,72.416,24116.0
2024-04-12 14:20:00,74.17,74.29,74.14,74.26,16935.0,72.416,72.5332,72.3867,72.5039,16935.0
2024-04-12 14:25:00,74.25,74.28,74.13,74.14,15744.0,72.4941,72.5234,72.377,72.3867,15744.0
2024-04-12 14:30:00,74.14,74.16,73.87,73.98,39988.0,72.3867,72.4062,72.1231,72.2305,39988.0
2024-04-12 14:35:00,73.98,73.99,73.8,73.82,13455.0,72.2305,72.2403,72.0548,72.0743,13455.0
2024-04-12 14:40:00,73.82,73.99,73.74,73.91,13731.0,72.0743,72.2403,71.9962,72.1622,13731.0
2024-04-12 14:45:00,73.91,74.0,73.84,73.84,14766.0,72.1622,72.25,72.0938,72.0938,14766.0
2024-04-12 14:50:00,73.85,73.94,73.79,73.8,14671.0,72.1036,72.1915,72.045,72.0548,14671.0
2024-04-12 14:55:00,73.8,74.0,73.8,73.94,40337.0,72.0548,72.25,72.0548,72.1915,40337.0
2024-04-12 15:00:00,73.93,73.96,73.74,73.88,37459.0,72.1817,72.211,71.9962,72.1329,37459.0
2024-04-12 15:05:00,73.85,73.9,73.77,73.8,20184.0,72.1036,72.1524,72.0255,72.0548,20184.0
2024-04-12 15:10:00,73.8,73.85,73.75,73.77,20322.0,72.0548,72.1036,72.0059,72.0255,20322.0
2024-04-12 15:15:00,73.75,73.78,73.68,73.76,28086.0,72.0059,72.0352,71.9376,72.0157,28086.0
2024-04-12 15:20:00,73.75,73.8,73.64,73.65,21873.0,72.0059,72.0548,71.8985,71.9083,21873.0
2024-04-12 15:25:00,73.66,73.7,73.58,73.66,22316.0,71.9181,71.9571,71.84,71.9181,22316.0
2024-04-12 15:30:00,73.66,73.84,73.64,73.8,31595.0,71.9181,72.0938,71.8985,72.0548,31595.0
2024-04-12 15:35:00,73.79,73.79,73.54,73.56,27105.0,72.045,72.045,71.8009,71.8204,27105.0
2024-04-12 15:40:00,73.57,73.98,73.57,73.96,54316.0,71.8302,72.2305,71.8302,72.211,54316.0
2024-04-12 15:45:00,73.99,74.09,73.99,74.06,54255.0,72.2403,72.3379,72.2403,72.3086,54255.0
2024-04-12 15:50:00,74.05,74.22,73.94,74.14,136478.0,72.2989,72.4648,72.1915,72.3867,136478.0
2024-04-12 15:55:00,74.15,74.19,73.9,73.93,226741.0,72.3965,72.4355,72.1524,72.1817,226741.0
2024-04-15 09:30:00,74.6,76.14,74.6,76.01,113102.0,72.8358,74.3394,72.8358,74.2125,113102.0
2024-04-15 09:35:00,75.98,76.33,75.72,76.09,57860.0,74.1832,74.5249,73.9294,74.2906,57860.0
2024-04-15 09:40:00,76.11,76.43,75.94,76.39,44897.0,74.3101,74.6226,74.1442,74.5835,44897.0
2024-04-15 09:45:00,76.35,76.44,75.78,76.03,32202.0,74.5445,74.6323,73.9879,74.232,32202.0
2024-04-15 09:50:00,76.03,76.54,76.01,76.25,48167.0,74.232,74.73,74.2125,74.4468,48167.0
2024-04-15 09:55:00,76.31,76.5,75.92,76.28,33913.0,74.5054,74.6909,74.1246,74.4761,33913.0
2024-04-15 10:00:00,76.24,76.26,75.65,75.8,44921.0,74.4371,74.4566,73.861,74.0075,44921.0
2024-04-15 10:05:00,75.82,75.85,75.49,75.73,32120.0,74.027,74.0563,73.7048,73.9391,32120.0
2024-04-15 10:10:00,75.71,75.75,75.43,75.7,33400.0,73.9196,73.9586,73.6462,73.9098,33400.0
2024-04-15 10:15:00,75.68,75.8,75.51,75.78,76942.0,73.8903,74.0075,73.7243,73.9879,76942.0
2024-04-15 10:20:00,75.78,75.82,75.58,75.67,76957.0,73.9879,74.027,73.7927,73.8805,76957.0
2024-04-15 10:25:00,75.71,76.04,75.71,76.04,41082.0,73.9196,74.2418,73.9196,74.2418,41082.0
2024-04-15 10:30:00,76.06,76.19,75.42,75.56,67836.0,74.2613,74.3882,73.6365,73.7731,67836.0
2024-04-15 10:35:00,75.54,75.63,75.34,75.46,27833.0,73.7536,73.8415,73.5583,73.6755,27833.0
2024-04-15 10:40:00,75.44,75.48,74.83,75.14,34018.0,73.656,73.695,73.0604,73.3631,34018.0
2024-04-15 10:45:00,75.15,75.21,74.98,75.05,43554.0,73.3728,73.4314,73.2069,73.2752,43554.0
2024-04-15 10:50:00,75.06,75.11,74.89,74.91,19338.0,73.285,73.3338,73.119,73.1385,19338.0
2024-04-15 10:55:00,74.91,74.95,74.69,74.7,31893.0,73.1385,73.1776,72.9237,72.9335,31893.0
2024-04-15 11:00:00,74.72,74.77,74.61,74.62,30700.0,72.953,73.0018,72.8456,72.8554,30700.0
2024-04-15 11:05:00,74.61,74.76,74.56,74.59,13926.0,72.8456,72.9921,72.7968,72.8261,13926.0
2024-04-15 11:10:00,74.6,74.68,74.43,74.63,18640.0,72.8358,72.914,72.6699,72.8651,18640.0
2024-04-15 11:15:00,74.63,74.65,74.5,74.57,14602.0,72.8651,72.8847,72.7382,72.8066,14602.0
2024-04-15 11:20:00,74.55,74.63,74.43,74.56,18117.0,72.787,72.8651,72.6699,72.7968,18117.0
2024-04-15 11:25:00,74.53,74.61,74.45,74.61,23385.0,72.7675,72.8456,72.6894,72.8456,23385.0
2024-04-15 11:30:00,74.63,74.88,74.58,74.86,38722.0,72.8651,73.1092,72.8163,73.0897,38722.0
2024-04-15 11:35:00,74.86,74.86,74.68,74.77,54759.0,73.0897,73.0897,72.914,73.0018,54759.0
2024-04-15 11:40:00,74.76,75.06,74.73,75.06,20314.0,72.9921,73.285,72.9628,73.285,20314.0
2024-04-15 11:45:00,75.07,75.14,74.91,75.08,56273.0,73.2947,73.3631,73.1385,73.3045,56273.0
2024-04-15 11:50:00,75.07,75.21,74.81,74.85,34173.0,73.2947,73.4314,73.0409,73.0799,34173.0
2024-04-15 11:55:00,74.86,75.11,74.85,75.03,20826.0,73.0897,73.3338,73.0799,73.2557,20826.0
2024-04-15 12:00:00,75.04,75.07,74.8,74.87,36365.0,73.2654,73.2947,73.0311,73.0995,36365.0
2024-04-15 12:05:00,74.83,74.93,74.78,74.78,11397.0,73.0604,73.158,73.0116,73.0116,11397.0
2024-04-15 12:10:00,74.8,74.83,74.67,74.69,15538.0,73.0311,73.0604,72.9042,72.9237,15538.0
2024-04-15 12:15:00,74.68,74.7,74.53,74.57,17369.0,72.914,72.9335,72.7675,72.8066,17369.0
2024-04-15 12:20:00,74.57,74.57,74.21,74.27,18403.0,72.8066,72.8066,72.4551,72.5136,18403.0
2024-04-15 12:25:00,74.24,74.33,74.21,74.24,14083.0,72.4844,72.5722,72.4551,72.4844,14083.0
2024-04-15 12:30:00,74.25,74.25,74.01,74.01,13028.0,72.4941,72.4941,72.2598,72.2598,13028.0
2024-04-15 12:35:00,74.0,74.05,73.89,74.05,22610.0,72.25,72.2989,72.1426,72.2989,22610.0
2024-04-15 12:40:00,74.05,74.07,73.92,73.94,10525.0,72.2989,72.3184,72.1719,72.1915,10525.0
2024-04-15 12:45:00,73.96,74.09,73.94,74.06,15445.0,72.211,72.3379,72.1915,72.3086,15445.0
2024-04-15 12:50:00,74.07,74.11,73.98,74.08,12122.0,72.3184,72.3574,72.2305,72.3281,12122.0
2024-04-15 12:55:00,74.07,74.18,74.03,74.14,10140.0,72.3184,72.4258,72.2793,72.3867,10140.0
2024-04-15 13:00:00,74.14,74.16,73.98,74.03,15998.0,72.3867,72.4062,72.2305,72.2793,15998.0
2024-04-15 13:05:00,74.02,74.29,74.02,74.17,15159.0,72.2696,72.5332,72.2696,72.416,15159.0
2024-04-15 13:10:00,74.17,74.17,74.05,74.13,9433.0,72.416,72.416,72.2989,72.377,9433.0
2024-04-15 13:15:00,74.14,74.2,74.01,74.05,13832.0,72.3867,72.4453,72.2598,72.2989,13832.0
2024-04-15 13:20:00,74.05,74.07,73.85,73.92,10095.0,72.2989,72.3184,72.1036,72.1719,10095.0
2024-04-15 13:25:00,73.91,73.92,73.74,73.78,13651.0,72.1622,72.1719,71.9962,72.0352,13651.0
2024-04-15 13:30:00,73.76,73.81,73.58,73.76,21069.0,72.0157,72.0645,71.84,72.0157,21069.0
2024-04-15 13:35:00,73.78,73.83,73.66,73.67,13899.0,72.0352,72.0841,71.9181,71.9278,13899.0
2024-04-15 13:40:00,73.66,73.73,73.6,73.61,15206.0,71.9181,71.9864,71.8595,71.8693,15206.0
2024-04-15 13:45:00,73.59,73.71,73.53,73.56,15281.0,71.8497,71.9669,71.7911,71.8204,15281.0
2024-04-15 13:50:00,73.56,73.65,73.46,73.57,18173.0,71.8204,71.9083,71.7228,71.8302,18173.0
2024-04-15 13:55:00,73.55,73.8,73.52,73.74,13017.0,71.8107,72.0548,71.7814,71.9962,13017.0
2024-04-15 14:00:00,73.74,73.82,73.68,73.73,13994.0,71.9962,72.0743,71.9376,71.9864,13994.0
2024-04-15 14:05:00,73.73,73.73,73.41,73.41,17278.0,71.9864,71.9864,71.674,71.674,17278.0
2024-04-15 14:10:00,73.41,73.42,73.31,73.36,15226.0,71.674,71.6837,71.5763,71.6252,15226.0
2024-04-15 14:15:00,73.34,73.42,73.28,73.35,18630.0,71.6056,71.6837,71.5471,71.6154,18630.0
2024-04-15 14:20:00,73.35,73.42,73.26,73.28,15920.0,71.6154,71.6837,71.5275,71.5471,15920.0
2024-04-15 14:25:00,73.3,73.43,73.29,73.31,13448.0,71.5666,71.6935,71.5568,71.5763,13448.0
2024-04-15 14:30:00,73.3,73.57,73.27,73.56,15466.0,71.5666,71.8302,71.5373,71.8204,15466.0
2024-04-15 14:35:00,73.57,73.65,73.45,73.45,15980.0,71.8302,71.9083,71.713,71.713,15980.0
2024-04-15 14:40:00,73.47,73.58,73.42,73.44,14635.0,71.7326,71.84,71.6837,71.7033,14635.0
2024-04-15 14:45:00,73.44,73.46,73.26,73.26,20235.0,71.7033,71.7228,71.5275,71.5275,20235.0
2024-04-15 14:50:00,73.25,73.28,73.19,73.23,15683.0,71.5178,71.5471,71.4592,71.4982,15683.0
2024-04-15 14:55:00,73.23,73.37,73.22,73.33,24245.0,71.4982,71.6349,71.4885,71.5959,24245.0
2024-04-15 15:00:00,73.31,73.31,73.08,73.08,57998.0,71.5763,71.5763,71.3518,71.3518,57998.0
2024-04-15 15:05:00,73.08,73.1,72.95,73.02,51344.0,71.3518,71.3713,71.2249,71.2932,51344.0
2024-04-15 15:10:00,73.02,73.09,72.97,73.03,46903.0,71.2932,71.3616,71.2444,71.303,46903.0
2024-04-15 15:15:00,73.02,73.05,72.83,72.9,42463.0,71.2932,71.3225,71.1077,71.176,42463.0
2024-04-15 15:20:00,72.91,72.98,72.82,72.86,42623.0,71.1858,71.2542,71.0979,71.137,42623.0
2024-04-15 15:25:00,72.87,72.89,72.83,72.88,42668.0,71.1468,71.1663,71.1077,71.1565,42668.0
2024-04-15 15:30:00,72.88,72.89,72.77,72.8,66097.0,71.1565,71.1663,71.0491,71.0784,66097.0
2024-04-15 15:35:00,72.81,72.84,72.64,72.74,78913.0,71.0882,71.1175,70.9222,71.0198,78913.0
2024-04-15 15:40:00,72.74,72.77,72.67,72.74,46886.0,71.0198,71.0491,70.9515,71.0198,46886.0
2024-04-15 15:45:00,72.74,72.9,72.7,72.77,73298.0,71.0198,71.176,70.9808,71.0491,73298.0
2024-04-15 15:50:00,72.76,72.91,72.72,72.9,104335.0,71.0394,71.1858,71.0003,71.176,104335.0
2024-04-15 15:55:00,72.9,73.04,72.89,72.94,236616.0,71.176,71.3127,71.1663,71.2151,236616.0
2024-04-16 09:30:00,73.08,73.69,73.08,73.68,49871.0,71.3518,71.9474,71.3518,71.9376,49871.0
2024-04-16 09:35:00,73.61,73.77,72.87,73.14,23988.0,71.8693,72.0255,71.1468,71.4104,23988.0
2024-04-16 09:40:00,73.14,73.4,73.1,73.39,21030.0,71.4104,71.6642,71.3713,71.6545,21030.0
2024-04-16 09:45:00,73.45,73.51,72.84,72.84,21799.0,71.713,71.7716,71.1175,71.1175,21799.0
2024-04-16 09:50:00,72.86,73.14,72.68,73.09,16607.0,71.137,71.4104,70.9612,71.3616,16607.0
2024-04-16 09:55:00,73.06,73.58,73.06,73.41,17596.0,71.3323,71.84,71.3323,71.674,17596.0
2024-04-16 10:00:00,73.42,73.47,73.22,73.24,16106.0,71.6837,71.7326,71.4885,71.508,16106.0
2024-04-16 10:05:00,73.23,73.32,73.08,73.15,22871.0,71.4982,71.5861,71.3518,71.4201,22871.0
2024-04-16 10:10:00,73.08,73.38,73.0,73.38,21807.0,71.3518,71.6447,71.2737,71.6447,21807.0
2024-04-16 10:15:00,73.39,73.45,73.14,73.21,18569.0,71.6545,71.713,71.4104,71.4787,18569.0
2024-04-16 10:20:00,73.22,73.25,72.74,72.74,16805.0,71.4885,71.5178,71.0198,71.0198,16805.0
2024-04-16 10:25:00,72.74,72.85,72.52,72.7,81407.0,71.0198,71.1272,70.805,70.9808,81407.0
2024-04-16 10:30:00,72.73,72.99,72.73,72.9,23839.0,71.0101,71.2639,71.0101,71.176,23839.0
2024-04-16 10:35:00,72.9,73.01,72.78,72.78,16212.0,71.176,71.2834,71.0589,71.0589,16212.0
2024-04-16 10:40:00,72.78,72.89,72.66,72.84,34872.0,71.0589,71.1663,70.9417,71.1175,34872.0
2024-04-16 10:45:00,72.84,73.2,72.83,73.2,18513.0,71.1175,71.469,71.1077,71.469,18513.0
2024-04-16 10:50:00,73.17,73.3,73.01,73.28,26448.0,71.4397,71.5666,71.2834,71.5471,26448.0
2024-04-16 10:55:00,73.29,73.4,73.26,73.31,20045.0,71.5568,71.6642,71.5275,71.5763,20045.0
2024-04-16 11:00:00,73.33,73.41,73.24,73.36,17766.0,71.5959,71.674,71.508,71.6252,17766.0
2024-04-16 11:05:00,73.34,73.43,73.31,73.4,13544.0,71.6056,71.6935,71.5763,71.6642,13544.0
2024-04-16 11:10:00,73.42,73.49,73.33,73.38,20801.0,71.6837,71.7521,71.5959,71.6447,20801.0
2024-04-16 11:15:00,73.4,73.59,73.38,73.57,20942.0,71.6642,71.8497,71.6447,71.8302,20942.0
2024-04-16 11:20:00,73.58,73.71,73.5,73.55,24217.0,71.84,71.9669,71.7619,71.8107,24217.0
2024-04-16 11:25:00,73.55,73.63,73.52,73.63,12869.0,71.8107,71.8888,71.7814,71.8888,12869.0
2024-04-16 11:30:00,73.61,73.67,73.47,73.51,29406.0,71.8693,71.9278,71.7326,71.7716,29406.0
2024-04-16 11:35:00,73.5,73.86,73.5,73.74,17736.0,71.7619,72.1133,71.7619,71.9962,17736.0
2024-04-16 11:40:00,73.73,73.75,73.5,73.58,53680.0,71.9864,72.0059,71.7619,71.84,53680.0
2024-04-16 11:45:00,73.58,73.85,73.54,73.82,47924.0,71.84,72.1036,71.8009,72.0743,47924.0
2024-04-16 11:50:00,73.8,74.1,73.78,74.1,15074.0,72.0548,72.3477,72.0352,72.3477,15074.0
2024-04-16 11:55:00,74.08,74.08,73.72,73.73,19248.0,72.3281,72.3281,71.9767,71.9864,19248.0
2024-04-16 12:00:00,73.67,73.75,73.6,73.67,11929.0,71.9278,72.0059,71.8595,71.9278,11929.0
2024-04-16 12:05:00,73.66,73.75,73.65,73.72,8594.0,71.9181,72.0059,71.9083,71.9767,8594.0
2024-04-16 12:10:00,73.76,73.88,73.71,73.88,13752.0,72.0157,72.1329,71.9669,72.1329,13752.0
2024-04-16 12:15:00,73.89,73.93,73.84,73.91,12603.0,72.1426,72.1817,72.0938,72.1622,12603.0
2024-04-16 12:20:00,73.91,73.98,73.86,73.91,46269.0,72.1622,72.2305,72.1133,72.1622,46269.0
2024-04-16 12:25:00,73.91,74.1,73.86,74.08,10995.0,72.1622,72.3477,72.1133,72.3281,10995.0
2024-04-16 12:30:00,74.08,74.26,74.08,74.17,48745.0,72.3281,72.5039,72.3281,72.416,48745.0
2024-04-16 12:35:00,74.15,74.29,74.09,74.25,10290.0,72.3965,72.5332,72.3379,72.4941,10290.0
2024-04-16 12:40:00,74.26,74.33,74.19,74.23,6446.0,72.5039,72.5722,72.4355,72.4746,6446.0
2024-04-16 12:45:00,74.24,74.48,74.24,74.47,13590.0,72.4844,72.7187,72.4844,72.7089,13590.0
2024-04-16 12:50:00,74.45,74.49,74.31,74.32,15201.0,72.6894,72.7284,72.5527,72.5625,15201.0
2024-04-16 12:55:00,74.33,74.44,74.31,74.43,12292.0,72.5722,72.6796,72.5527,72.6699,12292.0
2024-04-16 13:00:00,74.44,74.44,74.17,74.19,18798.0,72.6796,72.6796,72.416,72.4355,18798.0
2024-04-16 13:05:00,74.16,74.22,74.08,74.21,13265.0,72.4062,72.4648,72.3281,72.4551,13265.0
2024-04-16 13:10:00,74.2,74.26,74.07,74.26,16092.0,72.4453,72.5039,72.3184,72.5039,16092.0
2024-04-16 13:15:00,74.26,74.35,74.2,74.31,11771.0,72.5039,72.5918,72.4453,72.5527,11771.0
2024-04-16 13:20:00,74.31,74.51,74.25,74.5,23740.0,72.5527,72.748,72.4941,72.7382,23740.0
2024-04-16 13:25:00,74.47,74.57,74.37,74.37,30659.0,72.7089,72.8066,72.6113,72.6113,30659.0
2024-04-16 13:30:00,74.38,74.38,74.0,74.19,37701.0,72.621,72.621,72.25,72.4355,37701.0
2024-04-16 13:35:00,74.25,74.42,74.19,74.37,37186.0,72.4941,72.6601,72.4355,72.6113,37186.0
2024-04-16 13:40:00,74.43,74.63,74.43,74.56,43170.0,72.6699,72.8651,72.6699,72.7968,43170.0
2024-04-16 13:45:00,74.59,74.66,74.51,74.53,37546.0,72.8261,72.8944,72.748,72.7675,37546.0
2024-04-16 13:50:00,74.52,74.58,74.21,74.46,46979.0,72.7577,72.8163,72.4551,72.6992,46979.0
2024-04-16 13:55:00,74.46,74.51,74.33,74.47,14497.0,72.6992,72.748,72.5722,72.7089,14497.0
2024-04-16 14:00:00,74.45,74.47,74.3,74.38,16567.0,72.6894,72.7089,72.5429,72.621,16567.0
2024-04-16 14:05:00,74.38,74.8,74.31,74.78,23441.0,72.621,73.0311,72.5527,73.0116,23441.0
2024-04-16 14:10:00,74.78,74.78,74.34,74.34,15435.0,73.0116,73.0116,72.582,72.582,15435.0
2024-04-16 14:15:00,74.34,74.39,74.21,74.21,14792.0,72.582,72.6308,72.4551,72.4551,14792.0
2024-04-16 14:20:00,74.21,74.24,74.06,74.15,16857.0,72.4551,72.4844,72.3086,72.3965,16857.0
2024-04-16 14:25:00,74.16,74.32,74.13,74.19,13381.0,72.4062,72.5625,72.377,72.4355,13381.0
2024-04-16 14:30:00,74.19,74.45,74.19,74.44,16063.0,72.4355,72.6894,72.4355,72.6796,16063.0
2024-04-16 14:35:00,74.44,74.47,74.34,74.44,10648.0,72.6796,72.7089,72.582,72.6796,10648.0
2024-04-16 14:40:00,74.47,74.51,74.41,74.48,13437.0,72.7089,72.748,72.6503,72.7187,13437.0
2024-04-16 14:45:00,74.49,74.58,74.42,74.49,15092.0,72.7284,72.8163,72.6601,72.7284,15092.0
2024-04-16 14:50:00,74.51,74.68,74.51,74.64,14797.0,72.748,72.914,72.748,72.8749,14797.0
2024-04-16 14:55:00,74.64,74.72,74.61,74.69,14135.0,72.8749,72.953,72.8456,72.9237,14135.0
2024-04-16 15:00:00,74.7,74.7,74.54,74.6,14807.0,72.9335,72.9335,72.7773,72.8358,14807.0
2024-04-16 15:05:00,74.57,74.68,74.54,74.64,18195.0,72.8066,72.914,72.7773,72.8749,18195.0
2024-04-16 15:10:00,74.63,74.73,74.6,74.64,27192.0,72.8651,72.9628,72.8358,72.8749,27192.0
2024-04-16 15:15:00,74.64,74.74,74.63,74.73,26937.0,72.8749,72.9725,72.8651,72.9628,26937.0
2024-04-16 15:20:00,74.73,74.83,74.61,74.81,32135.0,72.9628,73.0604,72.8456,73.0409,32135.0
2024-04-16 15:25:00,74.84,74.91,74.79,74.8,24893.0,73.0702,73.1385,73.0214,73.0311,24893.0
2024-04-16 15:30:00,74.79,74.81,74.64,74.65,30449.0,73.0214,73.0409,72.8749,72.8847,30449.0
2024-04-16 15:35:00,74.65,74.74,74.57,74.7,47177.0,72.8847,72.9725,72.8066,72.9335,47177.0
2024-04-16 15:40:00,74.7,74.73,74.66,74.73,35651.0,72.9335,72.9628,72.8944,72.9628,35651.0
2024-04-16 15:45:00,74.73,74.79,74.56,74.65,52072.0,72.9628,73.0214,72.7968,72.8847,52072.0
2024-04-16 15:50:00,74.64,74.75,74.63,74.69,92482.0,72.8749,72.9823,72.8651,72.9237,92482.0
2024-04-16 15:55:00,74.69,74.72,74.5,74.52,224412.0,72.9237,72.953,72.7382,72.7577,224412.0
2024-04-17 09:30:00,74.33,74.56,73.36,73.45,62693.0,72.5722,72.7968,71.6252,71.713,62693.0
2024-04-17 09:35:00,73.42,73.42,72.8,73.16,46133.0,71.6837,71.6837,71.0784,71.4299,46133.0
2024-04-17 09:40:00,73.19,74.13,73.19,74.0,33291.0,71.4592,72.377,71.4592,72.25,33291.0
2024-04-17 09:45:00,73.98,74.03,73.44,73.52,41412.0,72.2305,72.2793,71.7033,71.7814,41412.0
2024-04-17 09:50:00,73.52,73.55,73.07,73.36,41378.0,71.7814,71.8107,71.342,71.6252,41378.0
2024-04-17 09:55:00,73.37,73.45,73.0,73.04,44038.0,71.6349,71.713,71.2737,71.3127,44038.0
2024-04-17 10:00:00,73.05,73.25,72.82,72.94,52202.0,71.3225,71.5178,71.0979,71.2151,52202.0
2024-04-17 10:05:00,72.91,73.32,72.9,73.31,35767.0,71.1858,71.5861,71.176,71.5763,35767.0
2024-04-17 10:10:00,73.31,73.51,73.16,73.51,19035.0,71.5763,71.7716,71.4299,71.7716,19035.0
2024-04-17 10:15:00,73.53,73.54,72.98,72.98,19503.0,71.7911,71.8009,71.2542,71.2542,19503.0
2024-04-17 10:20:00,72.98,72.98,72.77,72.82,30949.0,71.2542,71.2542,71.0491,71.0979,30949.0
2024-04-17 10:25:00,72.83,73.05,72.76,73.02,48228.0,71.1077,71.3225,71.0394,71.2932,48228.0
2024-04-17 10:30:00,73.04,73.26,72.93,73.0,25826.0,71.3127,71.5275,71.2053,71.2737,25826.0
2024-04-17 10:35:00,73.0,73.08,72.25,72.53,89485.0,71.2737,71.3518,70.5414,70.8148,89485.0
2024-04-17 10:40:00,72.52,72.76,72.39,72.67,89220.0,70.805,71.0394,70.6781,70.9515,89220.0
2024-04-17 10:45:00,72.67,72.76,72.54,72.63,24132.0,70.9515,71.0394,70.8246,70.9124,24132.0
2024-04-17 10:50:00,72.64,72.65,71.93,71.96,63309.0,70.9222,70.932,70.229,70.2583,63309.0
2024-04-17 10:55:00,71.99,72.13,71.85,71.93,74775.0,70.2876,70.4243,70.1509,70.229,74775.0
2024-04-17 11:00:00,71.92,72.39,71.89,72.39,44173.0,70.2192,70.6781,70.1899,70.6781,44173.0
2024-04-17 11:05:00,72.38,72.39,72.09,72.13,14556.0,70.6683,70.6781,70.3852,70.4243,14556.0
2024-04-17 11:10:00,72.15,72.3,72.14,72.17,12697.0,70.4438,70.5902,70.434,70.4633,12697.0
2024-04-17 11:15:00,72.2,72.23,71.98,71.98,15623.0,70.4926,70.5219,70.2778,70.2778,15623.0
2024-04-17 11:20:00,71.97,72.01,71.78,71.78,32863.0,70.268,70.3071,70.0825,70.0825,32863.0
2024-04-17 11:25:00,71.79,71.87,71.7,71.78,37183.0,70.0923,70.1704,70.0044,70.0825,37183.0
2024-04-17 11:30:00,71.77,71.77,71.57,71.64,26135.0,70.0728,70.0728,69.8775,69.9458,26135.0
2024-04-17 11:35:00,71.64,72.14,71.64,71.96,51202.0,69.9458,70.434,69.9458,70.2583,51202.0
2024-04-17 11:40:00,71.96,72.24,71.96,72.11,33976.0,70.2583,70.5317,70.2583,70.4047,33976.0
2024-04-17 11:45:00,72.11,72.16,71.87,71.95,24298.0,70.4047,70.4535,70.1704,70.2485,24298.0
2024-04-17 11:50:00,71.98,72.1,71.91,71.97,38623.0,70.2778,70.395,70.2095,70.268,38623.0
2024-04-17 11:55:00,71.96,72.01,71.85,71.9,16582.0,70.2583,70.3071,70.1509,70.1997,16582.0
2024-04-17 12:00:00,71.9,71.9,71.62,71.63,17760.0,70.1997,70.1997,69.9263,69.9361,17760.0
2024-04-17 12:05:00,71.61,71.61,71.25,71.28,43499.0,69.9166,69.9166,69.5651,69.5944,43499.0
2024-04-17 12:10:00,71.28,71.44,71.2,71.21,35103.0,69.5944,69.7506,69.5162,69.526,35103.0
2024-04-17 12:15:00,71.2,71.21,70.94,71.11,50979.0,69.5162,69.526,69.2624,69.4284,50979.0
2024-04-17 12:20:00,71.13,71.18,70.93,70.98,27248.0,69.4479,69.4967,69.2526,69.3015,27248.0
2024-04-17 12:25:00,70.99,71.18,70.67,70.72,34918.0,69.3112,69.4967,68.9988,69.0476,34918.0
2024-04-17 12:30:00,70.71,70.97,70.69,70.76,34145.0,69.0378,69.2917,69.0183,69.0867,34145.0
2024-04-17 12:35:00,70.77,70.77,70.44,70.54,55960.0,69.0964,69.0964,68.7742,68.8719,55960.0
2024-04-17 12:40:00,70.53,70.92,70.46,70.83,74821.0,68.8621,69.2429,68.7937,69.155,74821.0
2024-04-17 12:45:00,70.84,70.94,70.54,70.68,45117.0,69.1648,69.2624,68.8719,69.0085,45117.0
2024-04-17 12:50:00,70.66,70.66,70.35,70.65,28978.0,68.989,68.989,68.6863,68.9793,28978.0
2024-04-17 12:55:00,70.66,71.08,70.63,70.98,46885.0,68.989,69.3991,68.9597,69.3015,46885.0
2024-04-17 13:00:00,70.98,71.1,70.84,71.05,26451.0,69.3015,69.4186,69.1648,69.3698,26451.0
2024-04-17 13:05:00,71.08,71.26,71.03,71.25,11904.0,69.3991,69.5748,69.3503,69.5651,11904.0
2024-04-17 13:10:00,71.24,71.45,71.21,71.39,9319.0,69.5553,69.7603,69.526,69.7018,9319.0
2024-04-17 13:15:00,71.36,71.63,71.35,71.62,10224.0,69.6725,69.9361,69.6627,69.9263,10224.0
2024-04-17 13:20:00,71.64,71.82,71.62,71.71,12392.0,69.9458,70.1216,69.9263,70.0142,12392.0
2024-04-17 13:25:00,71.71,71.84,71.69,71.76,8628.0,70.0142,70.1411,69.9947,70.063,8628.0
2024-04-17 13:30:00,71.78,71.9,71.76,71.82,13009.0,70.0825,70.1997,70.063,70.1216,13009.0
2024-04-17 13:35:00,71.83,71.95,71.73,71.86,12513.0,70.1313,70.2485,70.0337,70.1606,12513.0
2024-04-17 13:40:00,71.88,71.97,71.85,71.97,7186.0,70.1802,70.268,70.1509,70.268,7186.0
2024-04-17 13:45:00,71.98,72.23,71.86,72.21,19943.0,70.2778,70.5219,70.1606,70.5024,19943.0
2024-04-17 13:50:00,72.22,72.41,72.16,72.34,23001.0,70.5121,70.6976,70.4535,70.6293,23001.0
2024-04-17 13:55:00,72.34,72.47,72.28,72.43,21262.0,70.6293,70.7562,70.5707,70.7172,21262.0
2024-04-17 14:00:00,72.4,72.57,72.33,72.45,15396.0,70.6879,70.8538,70.6195,70.7367,15396.0
2024-04-17 14:05:00,72.4,72.74,72.4,72.74,46639.0,70.6879,71.0198,70.6879,71.0198,46639.0
2024-04-17 14:10:00,72.72,72.76,72.52,72.63,20467.0,71.0003,71.0394,70.805,70.9124,20467.0
2024-04-17 14:15:00,72.65,72.7,72.56,72.65,20614.0,70.932,70.9808,70.8441,70.932,20614.0
2024-04-17 14:20:00,72.62,72.92,72.62,72.87,27942.0,70.9027,71.1956,70.9027,71.1468,27942.0
2024-04-17 14:25:00,72.89,72.93,72.78,72.78,25741.0,71.1663,71.2053,71.0589,71.0589,25741.0
2024-04-17 14:30:00,72.76,73.06,72.69,72.98,27911.0,71.0394,71.3323,70.971,71.2542,27911.0
2024-04-17 14:35:00,73.04,73.1,72.89,72.99,18292.0,71.3127,71.3713,71.1663,71.2639,18292.0
2024-04-17 14:40:00,73.01,73.26,72.95,73.26,43822.0,71.2834,71.5275,71.2249,71.5275,43822.0
2024-04-17 14:45:00,73.27,73.37,73.2,73.22,19989.0,71.5373,71.6349,71.469,71.4885,19989.0
2024-04-17 14:50:00,73.23,73.33,72.91,72.94,22241.0,71.4982,71.5959,71.1858,71.2151,22241.0
2024-04-17 14:55:00,72.96,73.18,72.93,73.14,40722.0,71.2346,71.4494,71.2053,71.4104,40722.0
2024-04-17 15:00:00,73.14,73.24,73.06,73.17,18861.0,71.4104,71.508,71.3323,71.4397,18861.0
2024-04-17 15:05:00,73.18,73.25,73.13,73.23,20079.0,71.4494,71.5178,71.4006,71.4982,20079.0
2024-04-17 15:10:00,73.19,73.36,73.14,73.25,20098.0,71.4592,71.6252,71.4104,71.5178,20098.0
2024-04-17 15:15:00,73.26,73.47,73.25,73.45,18737.0,71.5275,71.7326,71.5178,71.713,18737.0
2024-04-17 15:20:00,73.47,73.47,73.36,73.36,20586.0,71.7326,71.7326,71.6252,71.6252,20586.0
2024-04-17 15:25:00,73.33,73.47,73.3,73.4,21877.0,71.5959,71.7326,71.5666,71.6642,21877.0
2024-04-17 15:30:00,73.39,73.59,73.34,73.57,38886.0,71.6545,71.8497,71.6056,71.8302,38886.0
2024-04-17 15:35:00,73.55,73.55,73.21,73.21,36063.0,71.8107,71.8107,71.4787,71.4787,36063.0
2024-04-17 15:40:00,73.17,73.29,73.05,73.29,38686.0,71.4397,71.5568,71.3225,71.5568,38686.0
2024-04-17 15:45:00,73.27,73.41,73.21,73.32,46674.0,71.5373,71.674,71.4787,71.5861,46674.0
2024-04-17 15:50:00,73.31,73.44,73.27,73.4,98608.0,71.5763,71.7033,71.5373,71.6642,98608.0
2024-04-17 15:55:00,73.41,73.55,73.21,73.42,343886.0,71.674,71.8107,71.4787,71.6837,343886.0
2024-04-18 09:30:00,73.65,74.07,73.45,73.45,41027.0,71.9083,72.3184,71.713,71.713,41027.0
2024-04-18 09:35:00,73.48,73.5,73.16,73.16,24682.0,71.7423,71.7619,71.4299,71.4299,24682.0
2024-04-18 09:40:00,73.2,73.2,72.6,73.04,85728.0,71.469,71.469,70.8831,71.3127,85728.0
2024-04-18 09:45:00,73.02,73.2,72.78,72.82,8629.0,71.2932,71.469,71.0589,71.0979,8629.0
2024-04-18 09:50:00,72.83,73.0,72.65,72.65,8990.0,71.1077,71.2737,70.932,70.932,8990.0
2024-04-18 09:55:00,72.66,72.86,72.63,72.82,10254.0,70.9417,71.137,70.9124,71.0979,10254.0
2024-04-18 10:00:00,72.81,72.94,72.62,72.87,19821.0,71.0882,71.2151,70.9027,71.1468,19821.0
2024-04-18 10:05:00,72.91,73.29,72.91,73.29,44608.0,71.1858,71.5568,71.1858,71.5568,44608.0
2024-04-18 10:10:00,73.26,73.4,73.18,73.18,6442.0,71.5275,71.6642,71.4494,71.4494,6442.0
2024-04-18 10:15:00,73.18,73.28,72.98,72.98,16475.0,71.4494,71.5471,71.2542,71.2542,16475.0
2024-04-18 10:20:00,72.96,72.99,72.81,72.98,19641.0,71.2346,71.2639,71.0882,71.2542,19641.0
2024-04-18 10:25:00,72.94,73.05,72.92,73.0,14261.0,71.2151,71.3225,71.1956,71.2737,14261.0
2024-04-18 10:30:00,73.02,73.12,72.98,73.08,3999.0,71.2932,71.3908,71.2542,71.3518,3999.0
2024-04-18 10:35:00,73.08,73.15,73.04,73.07,5278.0,71.3518,71.4201,71.3127,71.342,5278.0
2024-04-18 10:40:00,73.07,73.07,72.95,73.01,6068.0,71.342,71.342,71.2249,71.2834,6068.0
2024-04-18 10:45:00,73.05,73.2,73.01,73.17,7642.0,71.3225,71.469,71.2834,71.4397,7642.0
2024-04-18 10:50:00,73.15,73.28,72.94,72.98,19344.0,71.4201,71.5471,71.2151,71.2542,19344.0
2024-04-18 10:55:00,72.94,72.95,72.81,72.85,20194.0,71.2151,71.2249,71.0882,71.1272,20194.0
2024-04-18 11:00:00,72.87,72.94,72.71,72.72,12032.0,71.1468,71.2151,70.9905,71.0003,12032.0
2024-04-18 11:05:00,72.69,72.72,72.52,72.59,21742.0,70.971,71.0003,70.805,70.8734,21742.0
2024-04-18 11:10:00,72.63,72.88,72.47,72.88,41452.0,70.9124,71.1565,70.7562,71.1565,41452.0
2024-04-18 11:15:00,72.89,73.23,72.89,73.23,8146.0,71.1663,71.4982,71.1663,71.4982,8146.0
2024-04-18 11:20:00,73.26,73.36,73.19,73.35,10034.0,71.5275,71.6252,71.4592,71.6154,10034.0
2024-04-18 11:25:00,73.36,73.52,73.24,73.25,9634.0,71.6252,71.7814,71.508,71.5178,9634.0
2024-04-18 11:30:00,73.22,73.3,73.13,73.14,6430.0,71.4885,71.5666,71.4006,71.4104,6430.0
2024-04-18 11:35:00,73.14,73.15,72.94,73.07,9256.0,71.4104,71.4201,71.2151,71.342,9256.0
2024-04-18 11:40:00,73.05,73.05,72.81,72.83,3916.0,71.3225,71.3225,71.0882,71.1077,3916.0
2024-04-18 11:45:00,72.85,72.87,72.77,72.78,5932.0,71.1272,71.1468,71.0491,71.0589,5932.0
2024-04-18 11:50:00,72.77,72.8,72.72,72.72,9472.0,71.0491,71.0784,71.0003,71.0003,9472.0
2024-04-18 11:55:00,72.72,72.79,72.68,72.68,6911.0,71.0003,71.0686,70.9612,70.9612,6911.0
2024-04-18 12:00:00,72.68,72.73,72.61,72.61,5742.0,70.9612,71.0101,70.8929,70.8929,5742.0
2024-04-18 12:05:00,72.59,72.63,72.41,72.42,13932.0,70.8734,70.9124,70.6976,70.7074,13932.0
2024-04-18 12:10:00,72.43,72.52,72.34,72.4,8578.0,70.7172,70.805,70.6293,70.6879,8578.0
2024-04-18 12:15:00,72.41,72.53,72.35,72.46,26142.0,70.6976,70.8148,70.6391,70.7465,26142.0
2024-04-18 12:20:00,72.44,72.45,72.39,72.44,8261.0,70.7269,70.7367,70.6781,70.7269,8261.0
2024-04-18 12:25:00,72.42,72.47,72.39,72.42,12867.0,70.7074,70.7562,70.6781,70.7074,12867.0
2024-04-18 12:30:00,72.4,72.43,72.28,72.28,6963.0,70.6879,70.7172,70.5707,70.5707,6963.0
2024-04-18 12:35:00,72.3,72.42,72.29,72.41,5276.0,70.5902,70.7074,70.5805,70.6976,5276.0
2024-04-18 12:40:00,72.42,72.46,72.36,72.4,6806.0,70.7074,70.7465,70.6488,70.6879,6806.0
2024-04-18 12:45:00,72.41,72.41,72.14,72.22,14270.0,70.6976,70.6976,70.434,70.5121,14270.0
2024-04-18 12:50:00,72.21,72.21,72.02,72.04,31395.0,70.5024,70.5024,70.3169,70.3364,31395.0
2024-04-18 12:55:00,72.05,72.07,71.8,71.97,25822.0,70.3461,70.3657,70.1021,70.268,25822.0
2024-04-18 13:00:00,71.95,71.98,71.83,71.87,20109.0,70.2485,70.2778,70.1313,70.1704,20109.0
2024-04-18 13:05:00,71.87,71.87,71.64,71.8,14734.0,70.1704,70.1704,69.9458,70.1021,14734.0
2024-04-18 13:10:00,71.76,71.76,71.58,71.61,12876.0,70.063,70.063,69.8873,69.9166,12876.0
2024-04-18 13:15:00,71.62,71.63,71.46,71.62,25929.0,69.9263,69.9361,69.7701,69.9263,25929.0
2024-04-18 13:20:00,71.64,71.67,71.38,71.38,24809.0,69.9458,69.9751,69.692,69.692,24809.0
2024-04-18 13:25:00,71.41,71.46,71.2,71.27,70495.0,69.7213,69.7701,69.5162,69.5846,70495.0
2024-04-18 13:30:00,71.25,71.25,71.15,71.21,10810.0,69.5651,69.5651,69.4674,69.526,10810.0
2024-04-18 13:35:00,71.22,71.27,70.95,71.05,26495.0,69.5358,69.5846,69.2722,69.3698,26495.0
2024-04-18 13:40:00,71.07,71.35,70.96,71.33,23316.0,69.3893,69.6627,69.2819,69.6432,23316.0
2024-04-18 13:45:00,71.3,71.34,71.1,71.12,38455.0,69.6139,69.6529,69.4186,69.4381,38455.0
2024-04-18 13:50:00,71.12,71.14,70.9,70.93,12435.0,69.4381,69.4577,69.2233,69.2526,12435.0
2024-04-18 13:55:00,70.96,70.98,70.74,70.91,17602.0,69.2819,69.3015,69.0671,69.2331,17602.0
2024-04-18 14:00:00,70.87,70.93,70.79,70.86,12893.0,69.1941,69.2526,69.1159,69.1843,12893.0
2024-04-18 14:05:00,70.81,70.82,70.68,70.73,14728.0,69.1355,69.1452,69.0085,69.0574,14728.0
2024-04-18 14:10:00,70.73,70.75,70.63,70.7,11232.0,69.0574,69.0769,68.9597,69.0281,11232.0
2024-04-18 14:15:00,70.68,71.0,70.68,70.94,27985.0,69.0085,69.321,69.0085,69.2624,27985.0
2024-04-18 14:20:00,70.95,70.97,70.7,70.75,58088.0,69.2722,69.2917,69.0281,69.0769,58088.0
2024-04-18 14:25:00,70.77,70.99,70.74,70.76,35463.0,69.0964,69.3112,69.0671,69.0867,35463.0
2024-04-18 14:30:00,70.78,70.88,70.66,70.66,62263.0,69.1062,69.2038,68.989,68.989,62263.0
2024-04-18 14:35:00,70.7,70.76,70.57,70.6,41661.0,69.0281,69.0867,68.9011,68.9304,41661.0
2024-04-18 14:40:00,70.61,70.87,70.6,70.87,36571.0,68.9402,69.1941,68.9304,69.1941,36571.0
2024-04-18 14:45:00,70.85,70.93,70.74,70.79,40220.0,69.1745,69.2526,69.0671,69.1159,40220.0
2024-04-18 14:50:00,70.78,70.79,70.62,70.68,34067.0,69.1062,69.1159,68.95,69.0085,34067.0
2024-04-18 14:55:00,70.67,70.93,70.67,70.81,32019.0,68.9988,69.2526,68.9988,69.1355,32019.0
2024-04-18 15:00:00,70.82,71.14,70.81,70.97,38527.0,69.1452,69.4577,69.1355,69.2917,38527.0
2024-04-18 15:05:00,70.98,71.0,70.73,70.79,49884.0,69.3015,69.321,69.0574,69.1159,49884.0
2024-04-18 15:10:00,70.8,70.9,70.74,70.87,16050.0,69.1257,69.2233,69.0671,69.1941,16050.0
2024-04-18 15:15:00,70.89,70.96,70.84,70.91,60312.0,69.2136,69.2819,69.1648,69.2331,60312.0
2024-04-18 15:20:00,70.92,71.02,70.85,71.01,62983.0,69.2429,69.3405,69.1745,69.3307,62983.0
2024-04-18 15:25:00,71.01,71.03,70.86,70.87,65766.0,69.3307,69.3503,69.1843,69.1941,65766.0
2024-04-18 15:30:00,70.88,71.07,70.79,71.03,108031.0,69.2038,69.3893,69.1159,69.3503,108031.0
2024-04-18 15:35:00,71.05,71.05,70.71,70.75,100924.0,69.3698,69.3698,69.0378,69.0769,100924.0
2024-04-18 15:40:00,70.74,70.97,70.74,70.92,109823.0,69.0671,69.2917,69.0671,69.2429,109823.0
2024-04-18 15:45:00,70.9,70.95,70.79,70.87,79610.0,69.2233,69.2722,69.1159,69.1941,79610.0
2024-04-18 15:50:00,70.85,70.96,70.61,70.61,159311.0,69.1745,69.2819,68.9402,68.9402,159311.0
2024-04-18 15:55:00,70.6,70.66,70.45,70.51,396206.0,68.9304,68.989,68.784,68.8426,396206.0
2024-04-19 09:30:00,70.28,71.04,69.78,71.03,159837.0,68.618,69.36,68.1298,69.3503,159837.0
2024-04-19 09:35:00,71.06,71.07,70.68,70.71,37289.0,69.3796,69.3893,69.0085,69.0378,37289.0
2024-04-19 09:40:00,70.74,70.81,70.59,70.75,37667.0,69.0671,69.1355,68.9207,69.0769,37667.0
2024-04-19 09:45:00,70.74,70.85,70.7,70.73,32389.0,69.0671,69.1745,69.0281,69.0574,32389.0
2024-04-19 09:50:00,70.72,70.73,70.49,70.65,25205.0,69.0476,69.0574,68.823,68.9793,25205.0
2024-04-19 09:55:00,70.67,71.45,70.67,71.0,50557.0,68.9988,69.7603,68.9988,69.321,50557.0
2024-04-19 10:00:00,71.0,71.04,70.79,71.0,73201.0,69.321,69.36,69.1159,69.321,73201.0
2024-04-19 10:05:00,71.0,71.32,70.99,71.03,39781.0,69.321,69.6334,69.3112,69.3503,39781.0
2024-04-19 10:10:00,70.92,70.98,70.85,70.86,29889.0,69.2429,69.3015,69.1745,69.1843,29889.0
2024-04-19 10:15:00,70.88,71.26,70.82,71.26,23841.0,69.2038,69.5748,69.1452,69.5748,23841.0
2024-04-19 10:20:00,71.26,71.27,70.89,70.89,28861.0,69.5748,69.5846,69.2136,69.2136,28861.0
2024-04-19 10:25:00,70.89,70.91,69.85,70.18,237922.0,69.2136,69.2331,68.1982,68.5204,237922.0
2024-04-19 10:30:00,70.18,70.69,70.18,70.65,37015.0,68.5204,69.0183,68.5204,68.9793,37015.0
2024-04-19 10:35:00,70.62,70.62,70.21,70.3,20508.0,68.95,68.95,68.5497,68.6375,20508.0
2024-04-19 10:40:00,70.28,70.5,70.25,70.49,20542.0,68.618,68.8328,68.5887,68.823,20542.0
2024-04-19 10:45:00,70.51,70.67,70.42,70.67,27733.0,68.8426,68.9988,68.7547,68.9988,27733.0
2024-04-19 10:50:00,70.67,71.02,70.5,70.98,18435.0,68.9988,69.3405,68.8328,69.3015,18435.0
2024-04-19 10:55:00,70.98,70.98,70.54,70.59,23103.0,69.3015,69.3015,68.8719,68.9207,23103.0
2024-04-19 11:00:00,70.58,70.58,70.18,70.21,19532.0,68.9109,68.9109,68.5204,68.5497,19532.0
2024-04-19 11:05:00,70.18,70.41,70.06,70.38,33228.0,68.5204,68.7449,68.4032,68.7156,33228.0
2024-04-19 11:10:00,70.4,70.69,70.39,70.55,18468.0,68.7352,69.0183,68.7254,68.8816,18468.0
2024-04-19 11:15:00,70.58,70.62,70.45,70.48,16944.0,68.9109,68.95,68.784,68.8133,16944.0
2024-04-19 11:20:00,70.48,70.48,70.24,70.25,17089.0,68.8133,68.8133,68.5789,68.5887,17089.0
2024-04-19 11:25:00,70.2,70.25,70.05,70.11,20441.0,68.5399,68.5887,68.3934,68.452,20441.0
2024-04-19 11:30:00,70.07,70.47,70.04,70.46,55769.0,68.413,68.8035,68.3837,68.7937,55769.0
2024-04-19 11:35:00,70.47,70.51,70.25,70.27,22293.0,68.8035,68.8426,68.5887,68.6082,22293.0
2024-04-19 11:40:00,70.29,70.34,70.08,70.23,40258.0,68.6278,68.6766,68.4227,68.5692,40258.0
2024-04-19 11:45:00,70.23,70.39,70.14,70.24,12568.0,68.5692,68.7254,68.4813,68.5789,12568.0
2024-04-19 11:50:00,70.26,70.29,70.06,70.1,16681.0,68.5985,68.6278,68.4032,68.4423,16681.0
2024-04-19 11:55:00,70.1,70.11,69.81,69.81,42088.0,68.4423,68.452,68.1591,68.1591,42088.0
2024-04-19 12:00:00,69.83,69.97,69.66,69.76,49952.0,68.1786,68.3153,68.0127,68.1103,49952.0
2024-04-19 12:05:00,69.8,69.82,69.67,69.82,42004.0,68.1494,68.1689,68.0224,68.1689,42004.0
2024-04-19 12:10:00,69.83,69.83,69.55,69.75,25972.0,68.1786,68.1786,67.9053,68.1005,25972.0
2024-04-19 12:15:00,69.77,69.9,69.53,69.53,27597.0,68.1201,68.247,67.8857,67.8857,27597.0
2024-04-19 12:20:00,69.51,69.63,69.45,69.55,35779.0,67.8662,67.9834,67.8076,67.9053,35779.0
2024-04-19 12:25:00,69.56,69.73,69.35,69.35,42922.0,67.915,68.081,67.71,67.71,42922.0
2024-04-19 12:30:00,69.35,69.43,69.19,69.34,57422.0,67.71,67.7881,67.5538,67.7002,57422.0
2024-04-19 12:35:00,69.37,69.4,69.23,69.28,13355.0,67.7295,67.7588,67.5928,67.6417,13355.0
2024-04-19 12:40:00,69.31,69.67,69.25,69.65,23165.0,67.6709,68.0224,67.6124,68.0029,23165.0
2024-04-19 12:45:00,69.66,69.8,69.59,69.66,37983.0,68.0127,68.1494,67.9443,68.0127,37983.0
2024-04-19 12:50:00,69.68,69.86,69.66,69.75,31804.0,68.0322,68.2079,68.0127,68.1005,31804.0
2024-04-19 12:55:00,69.8,70.08,69.8,70.08,22403.0,68.1494,68.4227,68.1494,68.4227,22403.0
2024-04-19 13:00:00,70.11,70.24,70.03,70.12,25133.0,68.452,68.5789,68.3739,68.4618,25133.0
2024-04-19 13:05:00,70.1,70.28,70.09,70.24,17635.0,68.4423,68.618,68.4325,68.5789,17635.0
2024-04-19 13:10:00,70.25,70.31,70.17,70.31,11359.0,68.5887,68.6473,68.5106,68.6473,11359.0
2024-04-19 13:15:00,70.31,70.35,70.14,70.35,7555.0,68.6473,68.6863,68.4813,68.6863,7555.0
2024-04-19 13:20:00,70.34,70.42,70.26,70.42,11188.0,68.6766,68.7547,68.5985,68.7547,11188.0
2024-04-19 13:25:00,70.41,70.41,70.23,70.24,16711.0,68.7449,68.7449,68.5692,68.5789,16711.0
2024-04-19 13:30:00,70.26,70.31,70.16,70.28,11185.0,68.5985,68.6473,68.5008,68.618,11185.0
2024-04-19 13:35:00,70.31,70.32,70.15,70.16,15559.0,68.6473,68.6571,68.4911,68.5008,15559.0
2024-04-19 13:40:00,70.16,70.27,70.12,70.15,12917.0,68.5008,68.6082,68.4618,68.4911,12917.0
2024-04-19 13:45:00,70.13,70.28,70.12,70.17,9729.0,68.4716,68.618,68.4618,68.5106,9729.0
2024-04-19 13:50:00,70.18,70.5,70.18,70.4,18941.0,68.5204,68.8328,68.5204,68.7352,18941.0
2024-04-19 13:55:00,70.43,70.46,70.2,70.27,12047.0,68.7645,68.7937,68.5399,68.6082,12047.0
2024-04-19 14:00:00,70.24,70.25,69.91,69.94,8979.0,68.5789,68.5887,68.2568,68.286,8979.0
2024-04-19 14:05:00,69.91,70.07,69.84,70.01,11837.0,68.2568,68.413,68.1884,68.3544,11837.0
2024-04-19 14:10:00,70.04,70.11,70.01,70.09,7663.0,68.3837,68.452,68.3544,68.4325,7663.0
2024-04-19 14:15:00,70.08,70.12,69.94,70.11,13928.0,68.4227,68.4618,68.286,68.452,13928.0
2024-04-19 14:20:00,70.12,70.17,70.0,70.05,14435.0,68.4618,68.5106,68.3446,68.3934,14435.0
2024-04-19 14:25:00,70.07,70.07,69.76,69.78,19235.0,68.413,68.413,68.1103,68.1298,19235.0
2024-04-19 14:30:00,69.76,69.92,69.74,69.79,10092.0,68.1103,68.2665,68.0908,68.1396,10092.0
2024-04-19 14:35:00,69.81,69.82,69.68,69.7,11530.0,68.1591,68.1689,68.0322,68.0517,11530.0
2024-04-19 14:40:00,69.71,69.73,69.54,69.56,10465.0,68.0615,68.081,67.8955,67.915,10465.0
2024-04-19 14:45:00,69.54,69.58,69.4,69.51,41148.0,67.8955,67.9346,67.7588,67.8662,41148.0
2024-04-19 14:50:00,69.52,69.56,69.33,69.37,24699.0,67.876,67.915,67.6905,67.7295,24699.0
2024-04-19 14:55:00,69.34,69.58,69.34,69.54,26774.0,67.7002,67.9346,67.7002,67.8955,26774.0
2024-04-19 15:00:00,69.51,69.51,69.22,69.25,29086.0,67.8662,67.8662,67.5831,67.6124,29086.0
2024-04-19 15:05:00,69.22,69.25,69.11,69.23,26697.0,67.5831,67.6124,67.4757,67.5928,26697.0
2024-04-19 15:10:00,69.23,69.46,69.15,69.39,49628.0,67.5928,67.8174,67.5147,67.7491,49628.0
2024-04-19 15:15:00,69.37,69.39,69.28,69.3,30842.0,67.7295,67.7491,67.6417,67.6612,30842.0
2024-04-19 15:20:00,69.31,69.53,69.27,69.43,84726.0,67.6709,67.8857,67.6319,67.7881,84726.0
2024-04-19 15:25:00,69.42,69.68,69.42,69.59,21988.0,67.7783,68.0322,67.7783,67.9443,21988.0
2024-04-19 15:30:00,69.59,69.69,69.39,69.53,31869.0,67.9443,68.042,67.7491,67.8857,31869.0
2024-04-19 15:35:00,69.53,69.62,69.38,69.49,36424.0,67.8857,67.9736,67.7393,67.8467,36424.0
2024-04-19 15:40:00,69.49,69.71,69.38,69.64,64076.0,67.8467,68.0615,67.7393,67.9931,64076.0
2024-04-19 15:45:00,69.64,69.76,69.59,69.76,51378.0,67.9931,68.1103,67.9443,68.1103,51378.0
2024-04-19 15:50:00,69.76,69.98,69.66,69.93,98917.0,68.1103,68.3251,68.0127,68.2763,98917.0
2024-04-19 15:55:00,69.94,70.03,69.89,69.99,254943.0,68.286,68.3739,68.2372,68.3349,254943.0
2024-04-22 09:30:00,70.51,70.65,70.1,70.41,51471.0,68.8426,68.9793,68.4423,68.7449,51471.0
2024-04-22 09:35:00,70.28,70.3,70.05,70.29,11130.0,68.618,68.6375,68.3934,68.6278,11130.0
2024-04-22 09:40:00,70.22,70.83,70.19,70.83,16984.0,68.5594,69.155,68.5301,69.155,16984.0
2024-04-22 09:45:00,70.83,71.4,70.83,71.28,29442.0,69.155,69.7115,69.155,69.5944,29442.0
2024-04-22 09:50:00,71.28,71.37,70.95,71.05,32993.0,69.5944,69.6822,69.2722,69.3698,32993.0
2024-04-22 09:55:00,71.07,71.13,70.95,71.0,17840.0,69.3893,69.4479,69.2722,69.321,17840.0
2024-04-22 10:00:00,70.99,71.05,70.8,70.95,12598.0,69.3112,69.3698,69.1257,69.2722,12598.0
2024-04-22 10:05:00,71.02,71.07,70.55,70.56,7631.0,69.3405,69.3893,68.8816,68.8914,7631.0
2024-04-22 10:10:00,70.56,70.77,70.5,70.66,7248.0,68.8914,69.0964,68.8328,68.989,7248.0
2024-04-22 10:15:00,70.68,70.77,70.59,70.59,5082.0,69.0085,69.0964,68.9207,68.9207,5082.0
2024-04-22 10:20:00,70.59,70.61,70.44,70.44,9883.0,68.9207,68.9402,68.7742,68.7742,9883.0
2024-04-22 10:25:00,70.45,70.45,70.24,70.35,9596.0,68.784,68.784,68.5789,68.6863,9596.0
2024-04-22 10:30:00,70.38,70.39,70.17,70.31,58183.0,68.7156,68.7254,68.5106,68.6473,58183.0
2024-04-22 10:35:00,70.27,70.42,70.23,70.38,14840.0,68.6082,68.7547,68.5692,68.7156,14840.0
2024-04-22 10:40:00,70.35,70.49,70.3,70.49,56986.0,68.6863,68.823,68.6375,68.823,56986.0
2024-04-22 10:45:00,70.47,70.68,70.47,70.67,43090.0,68.8035,69.0085,68.8035,68.9988,43090.0
2024-04-22 10:50:00,70.67,70.67,70.37,70.4,11595.0,68.9988,68.9988,68.7059,68.7352,11595.0
2024-04-22 10:55:00,70.37,70.51,70.3,70.48,5873.0,68.7059,68.8426,68.6375,68.8133,5873.0
2024-04-22 11:00:00,70.49,70.49,70.27,70.38,7016.0,68.823,68.823,68.6082,68.7156,7016.0
2024-04-22 11:05:00,70.33,70.36,70.21,70.24,7593.0,68.6668,68.6961,68.5497,68.5789,7593.0
2024-04-22 11:10:00,70.2,70.35,70.16,70.17,28913.0,68.5399,68.6863,68.5008,68.5106,28913.0
2024-04-22 11:15:00,70.13,70.33,70.13,70.28,13670.0,68.4716,68.6668,68.4716,68.618,13670.0
2024-04-22 11:20:00,70.26,70.36,70.13,70.2,15731.0,68.5985,68.6961,68.4716,68.5399,15731.0
2024-04-22 11:25:00,70.19,70.25,70.07,70.13,9524.0,68.5301,68.5887,68.413,68.4716,9524.0
2024-04-22 11:30:00,70.19,70.32,70.18,70.31,6918.0,68.5301,68.6571,68.5204,68.6473,6918.0
2024-04-22 11:35:00,70.33,70.42,70.32,70.4,4536.0,68.6668,68.7547,68.6571,68.7352,4536.0
2024-04-22 11:40:00,70.4,70.42,70.22,70.24,9854.0,68.7352,68.7547,68.5594,68.5789,9854.0
2024-04-22 11:45:00,70.28,70.35,70.26,70.35,3827.0,68.618,68.6863,68.5985,68.6863,3827.0
2024-04-22 11:50:00,70.36,70.46,70.34,70.46,4696.0,68.6961,68.7937,68.6766,68.7937,4696.0
2024-04-22 11:55:00,70.43,70.48,70.36,70.48,2264.0,68.7645,68.8133,68.6961,68.8133,2264.0
2024-04-22 12:00:00,70.5,70.59,70.4,70.47,4487.0,68.8328,68.9207,68.7352,68.8035,4487.0
2024-04-22 12:05:00,70.47,70.49,70.42,70.44,2741.0,68.8035,68.823,68.7547,68.7742,2741.0
2024-04-22 12:10:00,70.43,70.55,70.43,70.51,5060.0,68.7645,68.8816,68.7645,68.8426,5060.0
2024-04-22 12:15:00,70.5,70.64,70.44,70.44,11815.0,68.8328,68.9695,68.7742,68.7742,11815.0
2024-04-22 12:20:00,70.47,70.47,70.35,70.43,8000.0,68.8035,68.8035,68.6863,68.7645,8000.0
2024-04-22 12:25:00,70.42,70.53,70.4,70.43,6366.0,68.7547,68.8621,68.7352,68.7645,6366.0
2024-04-22 12:30:00,70.43,70.46,70.32,70.44,3950.0,68.7645,68.7937,68.6571,68.7742,3950.0
2024-04-22 12:35:00,70.47,70.59,70.4,70.59,6021.0,68.8035,68.9207,68.7352,68.9207,6021.0
2024-04-22 12:40:00,70.61,70.67,70.58,70.61,3130.0,68.9402,68.9988,68.9109,68.9402,3130.0
2024-04-22 12:45:00,70.59,70.7,70.57,70.65,12233.0,68.9207,69.0281,68.9011,68.9793,12233.0
2024-04-22 12:50:00,70.64,70.66,70.51,70.6,4426.0,68.9695,68.989,68.8426,68.9304,4426.0
2024-04-22 12:55:00,70.6,70.65,70.54,70.65,4536.0,68.9304,68.9793,68.8719,68.9793,4536.0
2024-04-22 13:00:00,70.66,70.66,70.52,70.54,3370.0,68.989,68.989,68.8523,68.8719,3370.0
2024-04-22 13:05:00,70.59,70.59,70.53,70.53,2679.0,68.9207,68.9207,68.8621,68.8621,2679.0
2024-04-22 13:10:00,70.51,70.62,70.4,70.61,17644.0,68.8426,68.95,68.7352,68.9402,17644.0
2024-04-22 13:15:00,70.58,70.58,70.47,70.52,7183.0,68.9109,68.9109,68.8035,68.8523,7183.0
2024-04-22 13:20:00,70.53,70.6,70.47,70.57,8173.0,68.8621,68.9304,68.8035,68.9011,8173.0
2024-04-22 13:25:00,70.56,70.72,70.53,70.7,48389.0,68.8914,69.0476,68.8621,69.0281,48389.0
2024-04-22 13:30:00,70.72,70.82,70.67,70.77,21810.0,69.0476,69.1452,68.9988,69.0964,21810.0
2024-04-22 13:35:00,70.77,70.88,70.71,70.87,43570.0,69.0964,69.2038,69.0378,69.1941,43570.0
2024-04-22 13:40:00,70.86,70.9,70.73,70.77,13513.0,69.1843,69.2233,69.0574,69.0964,13513.0
2024-04-22 13:45:00,70.76,70.93,70.76,70.89,18010.0,69.0867,69.2526,69.0867,69.2136,18010.0
2024-04-22 13:50:00,70.91,71.14,70.9,71.14,21253.0,69.2331,69.4577,69.2233,69.4577,21253.0
2024-04-22 13:55:00,71.14,71.38,71.06,71.36,42121.0,69.4577,69.692,69.3796,69.6725,42121.0
2024-04-22 14:00:00,71.39,71.45,71.36,71.44,6517.0,69.7018,69.7603,69.6725,69.7506,6517.0
2024-04-22 14:05:00,71.42,71.47,71.37,71.45,6140.0,69.731,69.7799,69.6822,69.7603,6140.0
2024-04-22 14:10:00,71.47,71.5,71.34,71.4,6851.0,69.7799,69.8092,69.6529,69.7115,6851.0
2024-04-22 14:15:00,71.37,71.42,71.35,71.42,3405.0,69.6822,69.731,69.6627,69.731,3405.0
2024-04-22 14:20:00,71.42,71.57,71.41,71.57,3922.0,69.731,69.8775,69.7213,69.8775,3922.0
2024-04-22 14:25:00,71.53,71.58,71.42,71.42,4736.0,69.8384,69.8873,69.731,69.731,4736.0
2024-04-22 14:30:00,71.44,71.49,71.43,71.43,5838.0,69.7506,69.7994,69.7408,69.7408,5838.0
2024-04-22 14:35:00,71.43,71.5,71.35,71.39,8518.0,69.7408,69.8092,69.6627,69.7018,8518.0
2024-04-22 14:40:00,71.37,71.37,71.15,71.28,8673.0,69.6822,69.6822,69.4674,69.5944,8673.0
2024-04-22 14:45:00,71.29,71.31,71.23,71.23,6280.0,69.6041,69.6236,69.5455,69.5455,6280.0
2024-04-22 14:50:00,71.24,71.26,71.16,71.21,7364.0,69.5553,69.5748,69.4772,69.526,7364.0
2024-04-22 14:55:00,71.2,71.25,71.19,71.2,6563.0,69.5162,69.5651,69.5065,69.5162,6563.0
2024-04-22 15:00:00,71.21,71.22,71.07,71.09,11037.0,69.526,69.5358,69.3893,69.4088,11037.0
2024-04-22 15:05:00,71.07,71.11,71.04,71.06,8523.0,69.3893,69.4284,69.36,69.3796,8523.0
2024-04-22 15:10:00,71.05,71.08,70.97,71.01,44239.0,69.3698,69.3991,69.2917,69.3307,44239.0
2024-04-22 15:15:00,71.02,71.03,70.92,70.95,24093.0,69.3405,69.3503,69.2429,69.2722,24093.0
2024-04-22 15:20:00,70.92,70.93,70.82,70.84,13498.0,69.2429,69.2526,69.1452,69.1648,13498.0
2024-04-22 15:25:00,70.84,70.88,70.78,70.87,11597.0,69.1648,69.2038,69.1062,69.1941,11597.0
2024-04-22 15:30:00,70.85,70.85,70.63,70.63,17414.0,69.1745,69.1745,68.9597,68.9597,17414.0
2024-04-22 15:35:00,70.64,70.76,70.54,70.7,36546.0,68.9695,69.0867,68.8719,69.0281,36546.0
2024-04-22 15:40:00,70.71,70.82,70.62,70.66,21964.0,69.0378,69.1452,68.95,68.989,21964.0
2024-04-22 15:45:00,70.64,70.74,70.58,70.68,25470.0,68.9695,69.0671,68.9109,69.0085,25470.0
2024-04-22 15:50:00,70.69,70.7,70.54,70.6,53349.0,69.0183,69.0281,68.8719,68.9304,53349.0
2024-04-22 15:55:00,70.59,70.59,70.23,70.39,203234.0,68.9207,68.9207,68.5692,68.7254,203234.0
2024-04-23 09:30:00,70.85,71.4,70.69,70.74,36775.0,69.1745,69.7115,69.0183,69.0671,36775.0
2024-04-23 09:35:00,70.81,70.96,70.61,70.9,3002.0,69.1355,69.2819,68.9402,69.2233,3002.0
2024-04-23 09:40:00,70.94,71.22,70.72,71.22,13190.0,69.2624,69.5358,69.0476,69.5358,13190.0
2024-04-23 09:45:00,71.24,71.56,70.98,71.52,23091.0,69.5553,69.8677,69.3015,69.8287,23091.0
2024-04-23 09:50:00,71.46,71.56,71.18,71.54,15376.0,69.7701,69.8677,69.4967,69.8482,15376.0
2024-04-23 09:55:00,71.57,71.81,71.48,71.76,26546.0,69.8775,70.1118,69.7896,70.063,26546.0
2024-04-23 10:00:00,71.78,71.95,71.76,71.77,19847.0,70.0825,70.2485,70.063,70.0728,19847.0
2024-04-23 10:05:00,71.74,71.92,71.72,71.73,17399.0,70.0435,70.2192,70.024,70.0337,17399.0
2024-04-23 10:10:00,71.73,71.79,71.27,71.32,35806.0,70.0337,70.0923,69.5846,69.6334,35806.0
2024-04-23 10:15:00,71.31,71.53,71.3,71.46,38636.0,69.6236,69.8384,69.6139,69.7701,38636.0
2024-04-23 10:20:00,71.46,71.96,71.46,71.93,20135.0,69.7701,70.2583,69.7701,70.229,20135.0
2024-04-23 10:25:00,71.91,72.17,71.87,72.17,34776.0,70.2095,70.4633,70.1704,70.4633,34776.0
2024-04-23 10:30:00,72.17,72.18,71.93,71.96,12120.0,70.4633,70.4731,70.229,70.2583,12120.0
2024-04-23 10:35:00,71.93,71.93,71.69,71.7,7949.0,70.229,70.229,69.9947,70.0044,7949.0
2024-04-23 10:40:00,71.68,71.76,71.65,71.66,3690.0,69.9849,70.063,69.9556,69.9654,3690.0
2024-04-23 10:45:00,71.59,71.59,71.42,71.47,5622.0,69.897,69.897,69.731,69.7799,5622.0
2024-04-23 10:50:00,71.51,71.58,71.46,71.52,20350.0,69.8189,69.8873,69.7701,69.8287,20350.0
2024-04-23 10:55:00,71.52,71.67,71.52,71.52,8018.0,69.8287,69.9751,69.8287,69.8287,8018.0
2024-04-23 11:00:00,71.55,71.55,71.01,71.11,31416.0,69.858,69.858,69.3307,69.4284,31416.0
2024-04-23 11:05:00,71.11,71.12,71.0,71.04,11540.0,69.4284,69.4381,69.321,69.36,11540.0
2024-04-23 11:10:00,71.06,71.28,71.06,71.25,9467.0,69.3796,69.5944,69.3796,69.5651,9467.0
2024-04-23 11:15:00,71.22,71.28,71.16,71.26,4407.0,69.5358,69.5944,69.4772,69.5748,4407.0
2024-04-23 11:20:00,71.28,71.4,71.28,71.3,6861.0,69.5944,69.7115,69.5944,69.6139,6861.0
2024-04-23 11:25:00,71.29,71.29,71.12,71.28,43079.0,69.6041,69.6041,69.4381,69.5944,43079.0
2024-04-23 11:30:00,71.23,71.29,71.19,71.28,21113.0,69.5455,69.6041,69.5065,69.5944,21113.0
2024-04-23 11:35:00,71.28,71.32,71.24,71.28,49137.0,69.5944,69.6334,69.5553,69.5944,49137.0
2024-04-23 11:40:00,71.28,71.48,71.27,71.48,39704.0,69.5944,69.7896,69.5846,69.7896,39704.0
2024-04-23 11:45:00,71.49,71.54,71.35,71.36,33358.0,69.7994,69.8482,69.6627,69.6725,33358.0
2024-04-23 11:50:00,71.36,71.51,71.27,71.5,7205.0,69.6725,69.8189,69.5846,69.8092,7205.0
2024-04-23 11:55:00,71.5,71.56,71.46,71.48,11743.0,69.8092,69.8677,69.7701,69.7896,11743.0
2024-04-23 12:00:00,71.49,71.64,71.49,71.61,7433.0,69.7994,69.9458,69.7994,69.9166,7433.0
2024-04-23 12:05:00,71.59,71.61,71.52,71.61,5777.0,69.897,69.9166,69.8287,69.9166,5777.0
2024-04-23 12:10:00,71.65,71.78,71.64,71.75,4331.0,69.9556,70.0825,69.9458,70.0532,4331.0
2024-04-23 12:15:00,71.76,71.82,71.63,71.66,9392.0,70.063,70.1216,69.9361,69.9654,9392.0
2024-04-23 12:20:00,71.67,71.76,71.64,71.72,3565.0,69.9751,70.063,69.9458,70.024,3565.0
2024-04-23 12:25:00,71.72,71.73,71.67,71.72,3964.0,70.024,70.0337,69.9751,70.024,3964.0
2024-04-23 12:30:00,71.71,71.79,71.64,71.78,4883.0,70.0142,70.0923,69.9458,70.0825,4883.0
2024-04-23 12:35:00,71.78,71.81,71.76,71.81,5086.0,70.0825,70.1118,70.063,70.1118,5086.0
2024-04-23 12:40:00,71.81,71.85,71.68,71.68,7804.0,70.1118,70.1509,69.9849,69.9849,7804.0
2024-04-23 12:45:00,71.69,71.7,71.6,71.62,5293.0,69.9947,70.0044,69.9068,69.9263,5293.0
2024-04-23 12:50:00,71.6,71.6,71.53,71.56,7156.0,69.9068,69.9068,69.8384,69.8677,7156.0
2024-04-23 12:55:00,71.55,71.65,71.48,71.58,12450.0,69.858,69.9556,69.7896,69.8873,12450.0
2024-04-23 13:00:00,71.57,71.68,71.52,71.68,6414.0,69.8775,69.9849,69.8287,69.9849,6414.0
2024-04-23 13:05:00,71.69,71.77,71.68,71.73,9897.0,69.9947,70.0728,69.9849,70.0337,9897.0
2024-04-23 13:10:00,71.73,71.73,71.46,71.46,6137.0,70.0337,70.0337,69.7701,69.7701,6137.0
2024-04-23 13:15:00,71.47,71.47,71.36,71.42,3788.0,69.7799,69.7799,69.6725,69.731,3788.0
2024-04-23 13:20:00,71.43,71.48,71.42,71.43,13851.0,69.7408,69.7896,69.731,69.7408,13851.0
2024-04-23 13:25:00,71.44,71.72,71.44,71.72,14520.0,69.7506,70.024,69.7506,70.024,14520.0
2024-04-23 13:30:00,71.74,71.84,71.67,71.68,24590.0,70.0435,70.1411,69.9751,69.9849,24590.0
2024-04-23 13:35:00,71.69,71.76,71.53,71.76,9236.0,69.9947,70.063,69.8384,70.063,9236.0
2024-04-23 13:40:00,71.77,71.79,71.7,71.74,9710.0,70.0728,70.0923,70.0044,70.0435,9710.0
2024-04-23 13:45:00,71.76,71.79,71.71,71.72,12598.0,70.063,70.0923,70.0142,70.024,12598.0
2024-04-23 13:50:00,71.72,71.86,71.71,71.78,10015.0,70.024,70.1606,70.0142,70.0825,10015.0
2024-04-23 13:55:00,71.79,71.8,71.69,71.79,11657.0,70.0923,70.1021,69.9947,70.0923,11657.0
2024-04-23 14:00:00,71.75,71.81,71.7,71.7,7721.0,70.0532,70.1118,70.0044,70.0044,7721.0
2024-04-23 14:05:00,71.7,71.78,71.69,71.75,9118.0,70.0044,70.0825,69.9947,70.0532,9118.0
2024-04-23 14:10:00,71.75,71.78,71.58,71.58,14247.0,70.0532,70.0825,69.8873,69.8873,14247.0
2024-04-23 14:15:00,71.56,71.61,71.5,71.56,16609.0,69.8677,69.9166,69.8092,69.8677,16609.0
2024-04-23 14:20:00,71.56,71.66,71.41,71.44,14045.0,69.8677,69.9654,69.7213,69.7506,14045.0
2024-04-23 14:25:00,71.46,71.46,71.39,71.46,7835.0,69.7701,69.7701,69.7018,69.7701,7835.0
2024-04-23 14:30:00,71.45,71.46,71.36,71.42,21371.0,69.7603,69.7701,69.6725,69.731,21371.0
2024-04-23 14:35:00,71.45,71.6,71.34,71.52,16297.0,69.7603,69.9068,69.6529,69.8287,16297.0
2024-04-23 14:40:00,71.53,71.62,71.51,71.62,8786.0,69.8384,69.9263,69.8189,69.9263,8786.0
2024-04-23 14:45:00,71.61,71.66,71.54,71.59,12265.0,69.9166,69.9654,69.8482,69.897,12265.0
2024-04-23 14:50:00,71.6,71.63,71.53,71.59,15010.0,69.9068,69.9361,69.8384,69.897,15010.0
2024-04-23 14:55:00,71.61,71.64,71.54,71.57,12955.0,69.9166,69.9458,69.8482,69.8775,12955.0
2024-04-23 15:00:00,71.58,71.62,71.54,71.56,6070.0,69.8873,69.9263,69.8482,69.8677,6070.0
2024-04-23 15:05:00,71.55,71.57,71.42,71.57,14300.0,69.858,69.8775,69.731,69.8775,14300.0
2024-04-23 15:10:00,71.56,71.81,71.55,71.69,36556.0,69.8677,70.1118,69.858,69.9947,36556.0
2024-04-23 15:15:00,71.67,71.71,71.58,71.69,9336.0,69.9751,70.0142,69.8873,69.9947,9336.0
2024-04-23 15:20:00,71.7,71.74,71.63,71.71,15140.0,70.0044,70.0435,69.9361,70.0142,15140.0
2024-04-23 15:25:00,71.69,71.75,71.65,71.73,6426.0,69.9947,70.0532,69.9556,70.0337,6426.0
2024-04-23 15:30:00,71.75,71.75,71.57,71.58,17130.0,70.0532,70.0532,69.8775,69.8873,17130.0
2024-04-23 15:35:00,71.59,71.67,71.57,71.67,14948.0,69.897,69.9751,69.8775,69.9751,14948.0
2024-04-23 15:40:00,71.67,71.67,71.51,71.52,19290.0,69.9751,69.9751,69.8189,69.8287,19290.0
2024-04-23 15:45:00,71.51,71.72,71.48,71.72,16166.0,69.8189,70.024,69.7896,70.024,16166.0
2024-04-23 15:50:00,71.69,71.7,71.56,71.56,35784.0,69.9947,70.0044,69.8677,69.8677,35784.0
2024-04-23 15:55:00,71.56,71.57,71.36,71.51,115117.0,69.8677,69.8775,69.6725,69.8189,115117.0
2024-04-24 09:30:00,71.82,72.26,71.35,71.74,43128.0,70.1216,70.5512,69.6627,70.0435,43128.0
2024-04-24 09:35:00,71.77,72.42,71.68,72.39,58982.0,70.0728,70.7074,69.9849,70.6781,58982.0
2024-04-24 09:40:00,72.46,72.67,72.27,72.37,60031.0,70.7465,70.9515,70.5609,70.6586,60031.0
2024-04-24 09:45:00,72.44,72.7,72.32,72.7,28713.0,70.7269,70.9808,70.6098,70.9808,28713.0
2024-04-24 09:50:00,72.67,72.77,72.51,72.57,34362.0,70.9515,71.0491,70.7953,70.8538,34362.0
2024-04-24 09:55:00,72.56,72.57,72.19,72.24,13976.0,70.8441,70.8538,70.4828,70.5317,13976.0
2024-04-24 10:00:00,72.26,72.42,72.19,72.37,13542.0,70.5512,70.7074,70.4828,70.6586,13542.0
2024-04-24 10:05:00,72.38,73.05,72.38,73.05,32948.0,70.6683,71.3225,70.6683,71.3225,32948.0
2024-04-24 10:10:00,73.04,73.38,72.91,73.08,40368.0,71.3127,71.6447,71.1858,71.3518,40368.0
2024-04-24 10:15:00,73.08,73.31,73.03,73.23,37183.0,71.3518,71.5763,71.303,71.4982,37183.0
2024-04-24 10:20:00,73.22,73.36,73.21,73.32,28294.0,71.4885,71.6252,71.4787,71.5861,28294.0
2024-04-24 10:25:00,73.31,73.35,72.79,72.91,25737.0,71.5763,71.6154,71.0686,71.1858,25737.0
2024-04-24 10:30:00,72.94,73.05,72.85,72.97,8706.0,71.2151,71.3225,71.1272,71.2444,8706.0
2024-04-24 10:35:00,72.96,72.96,72.7,72.87,17497.0,71.2346,71.2346,70.9808,71.1468,17497.0
2024-04-24 10:40:00,72.84,72.89,72.69,72.72,10060.0,71.1175,71.1663,70.971,71.0003,10060.0
2024-04-24 10:45:00,72.76,72.77,72.64,72.7,11226.0,71.0394,71.0491,70.9222,70.9808,11226.0
2024-04-24 10:50:00,72.74,72.78,72.55,72.63,9164.0,71.0198,71.0589,70.8343,70.9124,9164.0
2024-04-24 10:55:00,72.63,72.86,72.63,72.86,4054.0,70.9124,71.137,70.9124,71.137,4054.0
2024-04-24 11:00:00,72.86,72.88,72.66,72.67,7418.0,71.137,71.1565,70.9417,70.9515,7418.0
2024-04-24 11:05:00,72.62,72.62,72.41,72.43,8986.0,70.9027,70.9027,70.6976,70.7172,8986.0
2024-04-24 11:10:00,72.48,72.49,72.35,72.35,7004.0,70.766,70.7757,70.6391,70.6391,7004.0
2024-04-24 11:15:00,72.29,72.43,72.29,72.43,3534.0,70.5805,70.7172,70.5805,70.7172,3534.0
2024-04-24 11:20:00,72.42,72.48,72.37,72.48,2307.0,70.7074,70.766,70.6586,70.766,2307.0
2024-04-24 11:25:00,72.48,72.65,72.48,72.62,9254.0,70.766,70.932,70.766,70.9027,9254.0
2024-04-24 11:30:00,72.59,72.64,72.56,72.6,16400.0,70.8734,70.9222,70.8441,70.8831,16400.0
2024-04-24 11:35:00,72.62,72.8,72.58,72.8,12608.0,70.9027,71.0784,70.8636,71.0784,12608.0
2024-04-24 11:40:00,72.8,72.93,72.53,72.53,12090.0,71.0784,71.2053,70.8148,70.8148,12090.0
2024-04-24 11:45:00,72.49,72.61,72.44,72.56,7028.0,70.7757,70.8929,70.7269,70.8441,7028.0
2024-04-24 11:50:00,72.5,72.55,72.45,72.48,7245.0,70.7855,70.8343,70.7367,70.766,7245.0
2024-04-24 11:55:00,72.47,72.48,72.35,72.35,5921.0,70.7562,70.766,70.6391,70.6391,5921.0
2024-04-24 12:00:00,72.32,72.4,72.3,72.34,4715.0,70.6098,70.6879,70.5902,70.6293,4715.0
2024-04-24 12:05:00,72.33,72.37,72.25,72.32,10704.0,70.6195,70.6586,70.5414,70.6098,10704.0
2024-04-24 12:10:00,72.35,72.59,72.29,72.58,13783.0,70.6391,70.8734,70.5805,70.8636,13783.0
2024-04-24 12:15:00,72.59,72.68,72.54,72.61,51966.0,70.8734,70.9612,70.8246,70.8929,51966.0
2024-04-24 12:20:00,72.6,72.7,72.57,72.62,18626.0,70.8831,70.9808,70.8538,70.9027,18626.0
2024-04-24 12:25:00,72.62,72.71,72.62,72.66,3381.0,70.9027,70.9905,70.9027,70.9417,3381.0
2024-04-24 12:30:00,72.64,72.64,72.44,72.48,30823.0,70.9222,70.9222,70.7269,70.766,30823.0
2024-04-24 12:35:00,72.43,72.47,72.4,72.45,2684.0,70.7172,70.7562,70.6879,70.7367,2684.0
2024-04-24 12:40:00,72.47,72.47,72.25,72.25,4901.0,70.7562,70.7562,70.5414,70.5414,4901.0
2024-04-24 12:45:00,72.27,72.35,72.24,72.33,2829.0,70.5609,70.6391,70.5317,70.6195,2829.0
2024-04-24 12:50:00,72.33,72.33,72.21,72.21,5488.0,70.6195,70.6195,70.5024,70.5024,5488.0
2024-04-24 12:55:00,72.23,72.4,72.23,72.4,9674.0,70.5219,70.6879,70.5219,70.6879,9674.0
2024-04-24 13:00:00,72.36,72.5,72.36,72.42,9273.0,70.6488,70.7855,70.6488,70.7074,9273.0
2024-04-24 13:05:00,72.43,72.48,72.38,72.4,3265.0,70.7172,70.766,70.6683,70.6879,3265.0
2024-04-24 13:10:00,72.43,72.48,72.36,72.4,13590.0,70.7172,70.766,70.6488,70.6879,13590.0
2024-04-24 13:15:00,72.39,72.46,72.36,72.44,6296.0,70.6781,70.7465,70.6488,70.7269,6296.0
2024-04-24 13:20:00,72.45,72.58,72.45,72.53,10549.0,70.7367,70.8636,70.7367,70.8148,10549.0
2024-04-24 13:25:00,72.55,72.66,72.55,72.64,14587.0,70.8343,70.9417,70.8343,70.9222,14587.0
2024-04-24 13:30:00,72.66,72.83,72.66,72.78,12124.0,70.9417,71.1077,70.9417,71.0589,12124.0
2024-04-24 13:35:00,72.78,72.96,72.75,72.93,13633.0,71.0589,71.2346,71.0296,71.2053,13633.0
2024-04-24 13:40:00,72.98,73.1,72.97,73.09,9331.0,71.2542,71.3713,71.2444,71.3616,9331.0
2024-04-24 13:45:00,73.1,73.12,72.9,73.04,49118.0,71.3713,71.3908,71.176,71.3127,49118.0
2024-04-24 13:50:00,73.04,73.28,73.02,73.2,24028.0,71.3127,71.5471,71.2932,71.469,24028.0
2024-04-24 13:55:00,73.18,73.28,73.13,73.14,14963.0,71.4494,71.5471,71.4006,71.4104,14963.0
2024-04-24 14:00:00,73.13,73.15,73.01,73.11,17341.0,71.4006,71.4201,71.2834,71.3811,17341.0
2024-04-24 14:05:00,73.12,73.12,72.88,72.98,8399.0,71.3908,71.3908,71.1565,71.2542,8399.0
2024-04-24 14:10:00,73.01,73.03,72.92,72.97,7696.0,71.2834,71.303,71.1956,71.2444,7696.0
2024-04-24 14:15:00,72.87,72.98,72.85,72.97,4001.0,71.1468,71.2542,71.1272,71.2444,4001.0
2024-04-24 14:20:00,72.96,72.98,72.9,72.96,7759.0,71.2346,71.2542,71.176,71.2346,7759.0
2024-04-24 14:25:00,72.95,72.96,72.8,72.81,6609.0,71.2249,71.2346,71.0784,71.0882,6609.0
2024-04-24 14:30:00,72.79,72.82,72.7,72.76,8857.0,71.0686,71.0979,70.9808,71.0394,8857.0
2024-04-24 14:35:00,72.75,72.83,72.74,72.83,5039.0,71.0296,71.1077,71.0198,71.1077,5039.0
2024-04-24 14:40:00,72.84,72.92,72.82,72.92,7014.0,71.1175,71.1956,71.0979,71.1956,7014.0
2024-04-24 14:45:00,72.91,72.92,72.81,72.84,6565.0,71.1858,71.1956,71.0882,71.1175,6565.0
2024-04-24 14:50:00,72.86,72.86,72.74,72.74,4940.0,71.137,71.137,71.0198,71.0198,4940.0
2024-04-24 14:55:00,72.76,72.78,72.71,72.71,6879.0,71.0394,71.0589,70.9905,70.9905,6879.0
2024-04-24 15:00:00,72.7,72.78,72.67,72.7,5289.0,70.9808,71.0589,70.9515,70.9808,5289.0
2024-04-24 15:05:00,72.71,72.85,72.69,72.84,7876.0,70.9905,71.1272,70.971,71.1175,7876.0
2024-04-24 15:10:00,72.82,72.86,72.76,72.82,8484.0,71.0979,71.137,71.0394,71.0979,8484.0
2024-04-24 15:15:00,72.83,72.85,72.7,72.73,20559.0,71.1077,71.1272,70.9808,71.0101,20559.0
2024-04-24 15:20:00,72.74,72.91,72.68,72.87,10770.0,71.0198,71.1858,70.9612,71.1468,10770.0
2024-04-24 15:25:00,72.87,72.88,72.82,72.87,11705.0,71.1468,71.1565,71.0979,71.1468,11705.0
2024-04-24 15:30:00,72.86,72.94,72.82,72.91,17231.0,71.137,71.2151,71.0979,71.1858,17231.0
2024-04-24 15:35:00,72.91,72.91,72.62,72.64,23862.0,71.1858,71.1858,70.9027,70.9222,23862.0
2024-04-24 15:40:00,72.63,72.63,72.53,72.56,21238.0,70.9124,70.9124,70.8148,70.8441,21238.0
2024-04-24 15:45:00,72.56,72.64,72.53,72.61,22630.0,70.8441,70.9222,70.8148,70.8929,22630.0
2024-04-24 15:50:00,72.6,72.78,72.53,72.71,58756.0,70.8831,71.0589,70.8148,70.9905,58756.0
2024-04-24 15:55:00,72.71,72.77,72.56,72.62,110225.0,70.9905,71.0491,70.8441,70.9027,110225.0
2024-04-25 09:30:00,71.57,71.57,71.21,71.35,39777.0,69.8775,69.8775,69.526,69.6627,39777.0
2024-04-25 09:35:00,71.36,71.59,71.36,71.52,7012.0,69.6725,69.897,69.6725,69.8287,7012.0
2024-04-25 09:40:00,71.52,71.8,71.43,71.56,14064.0,69.8287,70.1021,69.7408,69.8677,14064.0
2024-04-25 09:45:00,71.66,71.7,71.51,71.51,4006.0,69.9654,70.0044,69.8189,69.8189,4006.0
2024-04-25 09:50:00,71.46,71.68,71.45,71.59,8424.0,69.7701,69.9849,69.7603,69.897,8424.0
2024-04-25 09:55:00,71.6,71.84,71.55,71.75,4111.0,69.9068,70.1411,69.858,70.0532,4111.0
2024-04-25 10:00:00,71.7,71.88,71.57,71.87,5967.0,70.0044,70.1802,69.8775,70.1704,5967.0
2024-04-25 10:05:00,71.86,72.5,71.86,72.5,10801.0,70.1606,70.7855,70.1606,70.7855,10801.0
2024-04-25 10:10:00,72.5,72.74,72.29,72.3,66127.0,70.7855,71.0198,70.5805,70.5902,66127.0
2024-04-25 10:15:00,72.34,72.64,72.31,72.48,10049.0,70.6293,70.9222,70.6,70.766,10049.0
2024-04-25 10:20:00,72.5,72.5,72.07,72.14,22644.0,70.7855,70.7855,70.3657,70.434,22644.0
2024-04-25 10:25:00,72.09,72.24,71.96,72.24,9365.0,70.3852,70.5317,70.2583,70.5317,9365.0
2024-04-25 10:30:00,72.21,72.22,71.7,71.77,14091.0,70.5024,70.5121,70.0044,70.0728,14091.0
2024-04-25 10:35:00,71.72,71.75,71.51,71.54,15987.0,70.024,70.0532,69.8189,69.8482,15987.0
2024-04-25 10:40:00,71.54,71.86,71.48,71.83,12667.0,69.8482,70.1606,69.7896,70.1313,12667.0
2024-04-25 10:45:00,71.89,72.26,71.85,72.26,8319.0,70.1899,70.5512,70.1509,70.5512,8319.0
2024-04-25 10:50:00,72.32,72.44,72.22,72.25,4813.0,70.6098,70.7269,70.5121,70.5414,4813.0
2024-04-25 10:55:00,72.22,72.31,72.1,72.24,26218.0,70.5121,70.6,70.395,70.5317,26218.0
2024-04-25 11:00:00,72.21,72.37,72.15,72.24,18168.0,70.5024,70.6586,70.4438,70.5317,18168.0
2024-04-25 11:05:00,72.27,72.4,72.25,72.34,11159.0,70.5609,70.6879,70.5414,70.6293,11159.0
2024-04-25 11:10:00,72.32,72.57,72.28,72.56,11525.0,70.6098,70.8538,70.5707,70.8441,11525.0
2024-04-25 11:15:00,72.58,72.58,72.2,72.27,22339.0,70.8636,70.8636,70.4926,70.5609,22339.0
2024-04-25 11:20:00,72.28,72.28,72.07,72.18,6122.0,70.5707,70.5707,70.3657,70.4731,6122.0
2024-04-25 11:25:00,72.19,72.48,72.19,72.38,9151.0,70.4828,70.766,70.4828,70.6683,9151.0
2024-04-25 11:30:00,72.38,72.38,72.19,72.29,9079.0,70.6683,70.6683,70.4828,70.5805,9079.0
2024-04-25 11:35:00,72.3,72.4,72.3,72.32,7101.0,70.5902,70.6879,70.5902,70.6098,7101.0
2024-04-25 11:40:00,72.32,72.33,72.2,72.21,10235.0,70.6098,70.6195,70.4926,70.5024,10235.0
2024-04-25 11:45:00,72.19,72.36,72.18,72.36,5710.0,70.4828,70.6488,70.4731,70.6488,5710.0
2024-04-25 11:50:00,72.36,72.36,72.21,72.29,8275.0,70.6488,70.6488,70.5024,70.5805,8275.0
2024-04-25 11:55:00,72.29,72.63,72.29,72.57,10676.0,70.5805,70.9124,70.5805,70.8538,10676.0
2024-04-25 12:00:00,72.55,72.62,72.52,72.6,7693.0,70.8343,70.9027,70.805,70.8831,7693.0
2024-04-25 12:05:00,72.56,72.69,72.56,72.64,13017.0,70.8441,70.971,70.8441,70.9222,13017.0
2024-04-25 12:10:00,72.62,72.63,72.54,72.57,9820.0,70.9027,70.9124,70.8246,70.8538,9820.0
2024-04-25 12:15:00,72.58,72.6,72.53,72.54,5342.0,70.8636,70.8831,70.8148,70.8246,5342.0
2024-04-25 12:20:00,72.51,72.71,72.51,72.64,7494.0,70.7953,70.9905,70.7953,70.9222,7494.0
2024-04-25 12:25:00,72.65,72.75,72.65,72.7,12701.0,70.932,71.0296,70.932,70.9808,12701.0
2024-04-25 12:30:00,72.69,72.69,72.53,72.68,7250.0,70.971,70.971,70.8148,70.9612,7250.0
2024-04-25 12:35:00,72.69,72.77,72.64,72.7,7467.0,70.971,71.0491,70.9222,70.9808,7467.0
2024-04-25 12:40:00,72.68,72.73,72.62,72.7,4103.0,70.9612,71.0101,70.9027,70.9808,4103.0
2024-04-25 12:45:00,72.68,72.69,72.58,72.58,8744.0,70.9612,70.971,70.8636,70.8636,8744.0
2024-04-25 12:50:00,72.59,72.62,72.55,72.58,4920.0,70.8734,70.9027,70.8343,70.8636,4920.0
2024-04-25 12:55:00,72.58,72.72,72.56,72.56,6906.0,70.8636,71.0003,70.8441,70.8441,6906.0
2024-04-25 13:00:00,72.57,72.76,72.5,72.69,6461.0,70.8538,71.0394,70.7855,70.971,6461.0
2024-04-25 13:05:00,72.67,72.7,72.65,72.66,3526.0,70.9515,70.9808,70.932,70.9417,3526.0
2024-04-25 13:10:00,72.64,72.69,72.56,72.57,10141.0,70.9222,70.971,70.8441,70.8538,10141.0
2024-04-25 13:15:00,72.57,72.63,72.56,72.59,3279.0,70.8538,70.9124,70.8441,70.8734,3279.0
2024-04-25 13:20:00,72.57,72.66,72.55,72.63,6199.0,70.8538,70.9417,70.8343,70.9124,6199.0
2024-04-25 13:25:00,72.65,72.65,72.57,72.64,4237.0,70.932,70.932,70.8538,70.9222,4237.0
2024-04-25 13:30:00,72.62,72.62,72.51,72.51,4817.0,70.9027,70.9027,70.7953,70.7953,4817.0
2024-04-25 13:35:00,72.52,72.69,72.52,72.66,7331.0,70.805,70.971,70.805,70.9417,7331.0
2024-04-25 13:40:00,72.66,72.66,72.55,72.59,4041.0,70.9417,70.9417,70.8343,70.8734,4041.0
2024-04-25 13:45:00,72.64,72.76,72.59,72.73,4573.0,70.9222,71.0394,70.8734,71.0101,4573.0
2024-04-25 13:50:00,72.73,72.8,72.71,72.78,9173.0,71.0101,71.0784,70.9905,71.0589,9173.0
2024-04-25 13:55:00,72.78,72.84,72.76,72.82,7080.0,71.0589,71.1175,71.0394,71.0979,7080.0
2024-04-25 14:00:00,72.83,72.97,72.83,72.88,9698.0,71.1077,71.2444,71.1077,71.1565,9698.0
2024-04-25 14:05:00,72.89,72.9,72.76,72.79,8509.0,71.1663,71.176,71.0394,71.0686,8509.0
2024-04-25 14:10:00,72.78,72.82,72.71,72.73,10449.0,71.0589,71.0979,70.9905,71.0101,10449.0
2024-04-25 14:15:00,72.74,72.86,72.73,72.84,5902.0,71.0198,71.137,71.0101,71.1175,5902.0
2024-04-25 14:20:00,72.85,72.88,72.81,72.85,10668.0,71.1272,71.1565,71.0882,71.1272,10668.0
2024-04-25 14:25:00,72.82,72.82,72.51,72.51,11612.0,71.0979,71.0979,70.7953,70.7953,11612.0
2024-04-25 14:30:00,72.54,72.74,72.54,72.66,9589.0,70.8246,71.0198,70.8246,70.9417,9589.0
2024-04-25 14:35:00,72.69,72.81,72.65,72.81,20509.0,70.971,71.0882,70.932,71.0882,20509.0
2024-04-25 14:40:00,72.8,72.89,72.65,72.65,80143.0,71.0784,71.1663,70.932,70.932,80143.0
2024-04-25 14:45:00,72.67,72.68,72.6,72.64,9319.0,70.9515,70.9612,70.8831,70.9222,9319.0
2024-04-25 14:50:00,72.63,72.7,72.63,72.7,7248.0,70.9124,70.9808,70.9124,70.9808,7248.0
2024-04-25 14:55:00,72.69,72.79,72.65,72.79,9064.0,70.971,71.0686,70.932,71.0686,9064.0
2024-04-25 15:00:00,72.79,72.99,72.79,72.99,7193.0,71.0686,71.2639,71.0686,71.2639,7193.0
2024-04-25 15:05:00,72.96,72.96,72.89,72.95,8569.0,71.2346,71.2346,71.1663,71.2249,8569.0
2024-04-25 15:10:00,72.92,72.94,72.79,72.79,9669.0,71.1956,71.2151,71.0686,71.0686,9669.0
2024-04-25 15:15:00,72.79,72.95,72.77,72.93,13413.0,71.0686,71.2249,71.0491,71.2053,13413.0
2024-04-25 15:20:00,72.91,72.96,72.82,72.83,11326.0,71.1858,71.2346,71.0979,71.1077,11326.0
2024-04-25 15:25:00,72.82,72.87,72.78,72.87,13572.0,71.0979,71.1468,71.0589,71.1468,13572.0
2024-04-25 15:30:00,72.87,72.87,72.77,72.78,12313.0,71.1468,71.1468,71.0491,71.0589,12313.0
2024-04-25 15:35:00,72.77,72.77,72.67,72.73,13175.0,71.0491,71.0491,70.9515,71.0101,13175.0
2024-04-25 15:40:00,72.72,72.85,72.65,72.75,17737.0,71.0003,71.1272,70.932,71.0296,17737.0
2024-04-25 15:45:00,72.73,72.8,72.69,72.8,15833.0,71.0101,71.0784,70.971,71.0784,15833.0
2024-04-25 15:50:00,72.81,72.85,72.65,72.85,42169.0,71.0882,71.1272,70.932,71.1272,42169.0
2024-04-25 15:55:00,72.83,72.88,72.74,72.87,74876.0,71.1077,71.1565,71.0198,71.1468,74876.0
2024-04-26 09:30:00,73.0,73.08,72.37,72.38,14937.0,71.2737,71.3518,70.6586,70.6683,14937.0
2024-04-26 09:35:00,72.34,72.67,72.18,72.55,21526.0,70.6293,70.9515,70.4731,70.8343,21526.0
2024-04-26 09:40:00,72.45,72.55,72.31,72.51,7007.0,70.7367,70.8343,70.6,70.7953,7007.0
2024-04-26 09:45:00,72.51,72.72,72.46,72.46,3770.0,70.7953,71.0003,70.7465,70.7465,3770.0
2024-04-26 09:50:00,72.52,72.58,72.27,72.37,7467.0,70.805,70.8636,70.5609,70.6586,7467.0
2024-04-26 09:55:00,72.34,72.42,72.31,72.37,4038.0,70.6293,70.7074,70.6,70.6586,4038.0
2024-04-26 10:00:00,72.27,72.45,72.22,72.45,12601.0,70.5609,70.7367,70.5121,70.7367,12601.0
2024-04-26 10:05:00,72.46,72.54,72.32,72.49,2428.0,70.7465,70.8246,70.6098,70.7757,2428.0
2024-04-26 10:10:00,72.46,72.48,72.39,72.42,6946.0,70.7465,70.766,70.6781,70.7074,6946.0
2024-04-26 10:15:00,72.4,72.55,72.36,72.47,3230.0,70.6879,70.8343,70.6488,70.7562,3230.0
2024-04-26 10:20:00,72.49,72.49,72.36,72.48,7115.0,70.7757,70.7757,70.6488,70.766,7115.0
2024-04-26 10:25:00,72.47,72.5,72.42,72.42,7093.0,70.7562,70.7855,70.7074,70.7074,7093.0
2024-04-26 10:30:00,72.36,72.43,72.35,72.37,6219.0,70.6488,70.7172,70.6391,70.6586,6219.0
2024-04-26 10:35:00,72.36,72.41,72.31,72.41,10879.0,70.6488,70.6976,70.6,70.6976,10879.0
2024-04-26 10:40:00,72.4,72.42,72.34,72.34,3929.0,70.6879,70.7074,70.6293,70.6293,3929.0
2024-04-26 10:45:00,72.34,72.45,72.34,72.42,5220.0,70.6293,70.7367,70.6293,70.7074,5220.0
2024-04-26 10:50:00,72.4,72.43,72.06,72.23,29291.0,70.6879,70.7172,70.3559,70.5219,29291.0
2024-04-26 10:55:00,72.24,72.28,72.13,72.25,3601.0,70.5317,70.5707,70.4243,70.5414,3601.0
2024-04-26 11:00:00,72.25,72.31,72.08,72.13,7424.0,70.5414,70.6,70.3754,70.4243,7424.0
2024-04-26 11:05:00,72.14,72.14,71.96,71.99,8204.0,70.434,70.434,70.2583,70.2876,8204.0
2024-04-26 11:10:00,71.97,71.97,71.81,71.83,14784.0,70.268,70.268,70.1118,70.1313,14784.0
2024-04-26 11:15:00,71.83,71.9,71.78,71.9,6524.0,70.1313,70.1997,70.0825,70.1997,6524.0
2024-04-26 11:20:00,71.88,71.9,71.77,71.89,9914.0,70.1802,70.1997,70.0728,70.1899,9914.0
2024-04-26 11:25:00,71.9,72.02,71.89,72.0,6702.0,70.1997,70.3169,70.1899,70.2973,6702.0
2024-04-26 11:30:00,71.98,72.12,71.98,72.08,4730.0,70.2778,70.4145,70.2778,70.3754,4730.0
2024-04-26 11:35:00,72.1,72.11,72.05,72.06,8173.0,70.395,70.4047,70.3461,70.3559,8173.0
2024-04-26 11:40:00,72.04,72.16,72.03,72.16,4261.0,70.3364,70.4535,70.3266,70.4535,4261.0
2024-04-26 11:45:00,72.15,72.19,72.11,72.16,3801.0,70.4438,70.4828,70.4047,70.4535,3801.0
2024-04-26 11:50:00,72.16,72.16,72.04,72.08,9425.0,70.4535,70.4535,70.3364,70.3754,9425.0
2024-04-26 11:55:00,72.07,72.1,72.04,72.07,4667.0,70.3657,70.395,70.3364,70.3657,4667.0
2024-04-26 12:00:00,72.07,72.11,72.01,72.11,4819.0,70.3657,70.4047,70.3071,70.4047,4819.0
2024-04-26 12:05:00,72.12,72.18,72.09,72.18,4790.0,70.4145,70.4731,70.3852,70.4731,4790.0
2024-04-26 12:10:00,72.17,72.22,72.16,72.21,3558.0,70.4633,70.5121,70.4535,70.5024,3558.0
2024-04-26 12:15:00,72.19,72.26,72.18,72.25,8531.0,70.4828,70.5512,70.4731,70.5414,8531.0
2024-04-26 12:20:00,72.27,72.36,72.22,72.31,10542.0,70.5609,70.6488,70.5121,70.6,10542.0
2024-04-26 12:25:00,72.33,72.37,72.31,72.34,2948.0,70.6195,70.6586,70.6,70.6293,2948.0
2024-04-26 12:30:00,72.35,72.46,72.33,72.43,9186.0,70.6391,70.7465,70.6195,70.7172,9186.0
2024-04-26 12:35:00,72.44,72.55,72.44,72.55,3078.0,70.7269,70.8343,70.7269,70.8343,3078.0
2024-04-26 12:40:00,72.54,72.57,72.5,72.57,4416.0,70.8246,70.8538,70.7855,70.8538,4416.0
2024-04-26 12:45:00,72.56,72.56,72.49,72.5,3910.0,70.8441,70.8441,70.7757,70.7855,3910.0
2024-04-26 12:50:00,72.51,72.57,72.5,72.56,10375.0,70.7953,70.8538,70.7855,70.8441,10375.0
2024-04-26 12:55:00,72.55,72.67,72.55,72.65,8316.0,70.8343,70.9515,70.8343,70.932,8316.0
2024-04-26 13:00:00,72.67,72.72,72.66,72.69,12138.0,70.9515,71.0003,70.9417,70.971,12138.0
2024-04-26 13:05:00,72.69,72.76,72.69,72.75,8756.0,70.971,71.0394,70.971,71.0296,8756.0
2024-04-26 13:10:00,72.75,72.76,72.58,72.6,15076.0,71.0296,71.0394,70.8636,70.8831,15076.0
2024-04-26 13:15:00,72.59,72.64,72.58,72.59,7878.0,70.8734,70.9222,70.8636,70.8734,7878.0
2024-04-26 13:20:00,72.6,72.7,72.59,72.65,5533.0,70.8831,70.9808,70.8734,70.932,5533.0
2024-04-26 13:25:00,72.66,72.67,72.61,72.61,4288.0,70.9417,70.9515,70.8929,70.8929,4288.0
2024-04-26 13:30:00,72.6,72.61,72.57,72.57,2136.0,70.8831,70.8929,70.8538,70.8538,2136.0
2024-04-26 13:35:00,72.52,72.53,72.44,72.49,7193.0,70.805,70.8148,70.7269,70.7757,7193.0
2024-04-26 13:40:00,72.48,72.59,72.48,72.56,3914.0,70.766,70.8734,70.766,70.8441,3914.0
2024-04-26 13:45:00,72.58,72.73,72.56,72.7,9895.0,70.8636,71.0101,70.8441,70.9808,9895.0
2024-04-26 13:50:00,72.72,72.81,72.71,72.74,25736.0,71.0003,71.0882,70.9905,71.0198,25736.0
2024-04-26 13:55:00,72.74,72.79,72.63,72.63,5136.0,71.0198,71.0686,70.9124,70.9124,5136.0
2024-04-26 14:00:00,72.65,72.66,72.5,72.53,5104.0,70.932,70.9417,70.7855,70.8148,5104.0
2024-04-26 14:05:00,72.49,72.6,72.49,72.57,4557.0,70.7757,70.8831,70.7757,70.8538,4557.0
2024-04-26 14:10:00,72.58,72.71,72.58,72.7,6202.0,70.8636,70.9905,70.8636,70.9808,6202.0
2024-04-26 14:15:00,72.69,72.71,72.58,72.62,24290.0,70.971,70.9905,70.8636,70.9027,24290.0
2024-04-26 14:20:00,72.59,72.76,72.58,72.76,20529.0,70.8734,71.0394,70.8636,71.0394,20529.0
2024-04-26 14:25:00,72.77,72.78,72.72,72.75,8040.0,71.0491,71.0589,71.0003,71.0296,8040.0
2024-04-26 14:30:00,72.75,72.88,72.73,72.82,14155.0,71.0296,71.1565,71.0101,71.0979,14155.0
2024-04-26 14:35:00,72.81,72.95,72.81,72.95,13905.0,71.0882,71.2249,71.0882,71.2249,13905.0
2024-04-26 14:40:00,72.95,73.01,72.94,72.97,10998.0,71.2249,71.2834,71.2151,71.2444,10998.0
2024-04-26 14:45:00,72.95,72.97,72.91,72.96,5496.0,71.2249,71.2444,71.1858,71.2346,5496.0
2024-04-26 14:50:00,72.97,73.01,72.95,72.96,15207.0,71.2444,71.2834,71.2249,71.2346,15207.0
2024-04-26 14:55:00,72.96,73.05,72.96,72.99,13370.0,71.2346,71.3225,71.2346,71.2639,13370.0
2024-04-26 15:00:00,73.01,73.11,73.01,73.03,11853.0,71.2834,71.3811,71.2834,71.303,11853.0
2024-04-26 15:05:00,73.03,73.15,73.01,73.15,8396.0,71.303,71.4201,71.2834,71.4201,8396.0
2024-04-26 15:10:00,73.15,73.15,73.08,73.14,14520.0,71.4201,71.4201,71.3518,71.4104,14520.0
2024-04-26 15:15:00,73.12,73.15,73.07,73.11,21352.0,71.3908,71.4201,71.342,71.3811,21352.0
2024-04-26 15:20:00,73.12,73.2,73.09,73.16,19180.0,71.3908,71.469,71.3616,71.4299,19180.0
2024-04-26 15:25:00,73.16,73.2,73.14,73.2,8874.0,71.4299,71.469,71.4104,71.469,8874.0
2024-04-26 15:30:00,73.18,73.18,73.0,73.05,29711.0,71.4494,71.4494,71.2737,71.3225,29711.0
2024-04-26 15:35:00,73.03,73.04,72.9,72.95,17949.0,71.303,71.3127,71.176,71.2249,17949.0
2024-04-26 15:40:00,72.95,72.97,72.85,72.89,23137.0,71.2249,71.2444,71.1272,71.1663,23137.0
2024-04-26 15:45:00,72.89,73.08,72.89,73.08,21116.0,71.1663,71.3518,71.1663,71.3518,21116.0
2024-04-26 15:50:00,73.09,73.12,72.94,73.12,42005.0,71.3616,71.3908,71.2151,71.3908,42005.0
2024-04-26 15:55:00,73.12,73.12,72.81,72.81,106670.0,71.3908,71.3908,71.0882,71.0882,106670.0
2024-04-29 09:30:00,73.0,73.87,73.0,73.43,31009.0,71.2737,72.1231,71.2737,71.6935,31009.0
2024-04-29 09:35:00,73.29,73.55,73.23,73.26,6541.0,71.5568,71.8107,71.4982,71.5275,6541.0
2024-04-29 09:40:00,73.11,73.25,72.8,72.8,17788.0,71.3811,71.5178,71.0784,71.0784,17788.0
2024-04-29 09:45:00,72.83,72.96,72.67,72.95,11071.0,71.1077,71.2346,70.9515,71.2249,11071.0
2024-04-29 09:50:00,72.95,73.04,72.89,73.0,8612.0,71.2249,71.3127,71.1663,71.2737,8612.0
2024-04-29 09:55:00,73.01,73.1,72.93,73.07,10634.0,71.2834,71.3713,71.2053,71.342,10634.0
2024-04-29 10:00:00,73.06,73.38,73.05,73.3,21781.0,71.3323,71.6447,71.3225,71.5666,21781.0
2024-04-29 10:05:00,73.3,73.56,73.28,73.48,13929.0,71.5666,71.8204,71.5471,71.7423,13929.0
2024-04-29 10:10:00,73.45,73.49,73.31,73.32,8278.0,71.713,71.7521,71.5763,71.5861,8278.0
2024-04-29 10:15:00,73.35,73.47,73.35,73.47,8674.0,71.6154,71.7326,71.6154,71.7326,8674.0
2024-04-29 10:20:00,73.48,73.61,73.35,73.41,13379.0,71.7423,71.8693,71.6154,71.674,13379.0
2024-04-29 10:25:00,73.4,73.61,73.4,73.51,7610.0,71.6642,71.8693,71.6642,71.7716,7610.0
2024-04-29 10:30:00,73.51,73.75,73.51,73.64,9023.0,71.7716,72.0059,71.7716,71.8985,9023.0
2024-04-29 10:35:00,73.68,73.77,73.38,73.52,19874.0,71.9376,72.0255,71.6447,71.7814,19874.0
2024-04-29 10:40:00,73.52,73.84,73.51,73.8,10725.0,71.7814,72.0938,71.7716,72.0548,10725.0
2024-04-29 10:45:00,73.81,74.03,73.81,73.93,29229.0,72.0645,72.2793,72.0645,72.1817,29229.0
2024-04-29 10:50:00,73.92,74.04,73.85,74.03,10490.0,72.1719,72.2891,72.1036,72.2793,10490.0
2024-04-29 10:55:00,74.02,74.03,73.93,73.98,9376.0,72.2696,72.2793,72.1817,72.2305,9376.0
2024-04-29 11:00:00,73.96,74.04,73.86,73.92,7191.0,72.211,72.2891,72.1133,72.1719,7191.0
2024-04-29 11:05:00,73.93,74.02,73.92,73.99,10555.0,72.1817,72.2696,72.1719,72.2403,10555.0
2024-04-29 11:10:00,73.99,74.09,73.81,73.84,19893.0,72.2403,72.3379,72.0645,72.0938,19893.0
2024-04-29 11:15:00,73.84,74.08,73.77,73.86,41761.0,72.0938,72.3281,72.0255,72.1133,41761.0
2024-04-29 11:20:00,73.86,73.9,73.57,73.57,33328.0,72.1133,72.1524,71.8302,71.8302,33328.0
2024-04-29 11:25:00,73.56,73.6,73.5,73.56,9051.0,71.8204,71.8595,71.7619,71.8204,9051.0
2024-04-29 11:30:00,73.58,73.66,73.5,73.59,10479.0,71.84,71.9181,71.7619,71.8497,10479.0
2024-04-29 11:35:00,73.6,73.7,73.57,73.7,5427.0,71.8595,71.9571,71.8302,71.9571,5427.0
2024-04-29 11:40:00,73.72,73.72,73.57,73.62,9258.0,71.9767,71.9767,71.8302,71.879,9258.0
2024-04-29 11:45:00,73.62,73.65,73.45,73.45,11667.0,71.879,71.9083,71.713,71.713,11667.0
2024-04-29 11:50:00,73.45,73.47,73.43,73.45,3349.0,71.713,71.7326,71.6935,71.713,3349.0
2024-04-29 11:55:00,73.45,73.48,73.36,73.46,5075.0,71.713,71.7423,71.6252,71.7228,5075.0
2024-04-29 12:00:00,73.45,73.55,73.45,73.53,14619.0,71.713,71.8107,71.713,71.7911,14619.0
2024-04-29 12:05:00,73.5,73.6,73.5,73.58,4279.0,71.7619,71.8595,71.7619,71.84,4279.0
2024-04-29 12:10:00,73.58,73.59,73.54,73.54,7353.0,71.84,71.8497,71.8009,71.8009,7353.0
2024-04-29 12:15:00,73.56,73.57,73.5,73.56,5272.0,71.8204,71.8302,71.7619,71.8204,5272.0
2024-04-29 12:20:00,73.57,73.67,73.55,73.65,4317.0,71.8302,71.9278,71.8107,71.9083,4317.0
2024-04-29 12:25:00,73.64,73.65,73.61,73.63,2581.0,71.8985,71.9083,71.8693,71.8888,2581.0
2024-04-29 12:30:00,73.63,73.7,73.61,73.61,4917.0,71.8888,71.9571,71.8693,71.8693,4917.0
2024-04-29 12:35:00,73.61,73.65,73.6,73.61,4111.0,71.8693,71.9083,71.8595,71.8693,4111.0
2024-04-29 12:40:00,73.61,73.61,73.51,73.56,3226.0,71.8693,71.8693,71.7716,71.8204,3226.0
2024-04-29 12:45:00,73.55,73.56,73.45,73.49,3677.0,71.8107,71.8204,71.713,71.7521,3677.0
2024-04-29 12:50:00,73.46,73.47,73.34,73.38,5384.0,71.7228,71.7326,71.6056,71.6447,5384.0
2024-04-29 12:55:00,73.38,73.4,73.28,73.33,8447.0,71.6447,71.6642,71.5471,71.5959,8447.0
2024-04-29 13:00:00,73.34,73.35,73.25,73.25,4911.0,71.6056,71.6154,71.5178,71.5178,4911.0
2024-04-29 13:05:00,73.25,73.26,73.2,73.23,9158.0,71.5178,71.5275,71.469,71.4982,9158.0
2024-04-29 13:10:00,73.23,73.24,73.16,73.16,6144.0,71.4982,71.508,71.4299,71.4299,6144.0
2024-04-29 13:15:00,73.17,73.34,73.1,73.33,9250.0,71.4397,71.6056,71.3713,71.5959,9250.0
2024-04-29 13:20:00,73.34,73.45,73.32,73.45,3664.0,71.6056,71.713,71.5861,71.713,3664.0
2024-04-29 13:25:00,73.46,73.47,73.42,73.45,5066.0,71.7228,71.7326,71.6837,71.713,5066.0
2024-04-29 13:30:00,73.45,73.48,73.39,73.41,7398.0,71.713,71.7423,71.6545,71.674,7398.0
2024-04-29 13:35:00,73.43,73.47,73.42,73.45,2834.0,71.6935,71.7326,71.6837,71.713,2834.0
2024-04-29 13:40:00,73.44,73.44,73.3,73.31,3895.0,71.7033,71.7033,71.5666,71.5763,3895.0
2024-04-29 13:45:00,73.3,73.3,73.25,73.28,4715.0,71.5666,71.5666,71.5178,71.5471,4715.0
2024-04-29 13:50:00,73.26,73.31,73.22,73.31,7042.0,71.5275,71.5763,71.4885,71.5763,7042.0
2024-04-29 13:55:00,73.29,73.4,73.26,73.35,4548.0,71.5568,71.6642,71.5275,71.6154,4548.0
2024-04-29 14:00:00,73.33,73.33,73.23,73.29,2558.0,71.5959,71.5959,71.4982,71.5568,2558.0
2024-04-29 14:05:00,73.31,73.32,73.25,73.32,5409.0,71.5763,71.5861,71.5178,71.5861,5409.0
2024-04-29 14:10:00,73.35,73.4,73.29,73.34,4844.0,71.6154,71.6642,71.5568,71.6056,4844.0
2024-04-29 14:15:00,73.36,73.44,73.36,73.42,3953.0,71.6252,71.7033,71.6252,71.6837,3953.0
2024-04-29 14:20:00,73.44,73.49,73.33,73.33,4657.0,71.7033,71.7521,71.5959,71.5959,4657.0
2024-04-29 14:25:00,73.33,73.36,73.29,73.33,4405.0,71.5959,71.6252,71.5568,71.5959,4405.0
2024-04-29 14:30:00,73.3,73.31,73.14,73.28,9530.0,71.5666,71.5763,71.4104,71.5471,9530.0
2024-04-29 14:35:00,73.29,73.31,73.25,73.28,2404.0,71.5568,71.5763,71.5178,71.5471,2404.0
2024-04-29 14:40:00,73.31,73.37,73.31,73.37,2219.0,71.5763,71.6349,71.5763,71.6349,2219.0
2024-04-29 14:45:00,73.36,73.37,73.32,73.36,4029.0,71.6252,71.6349,71.5861,71.6252,4029.0
2024-04-29 14:50:00,73.37,73.37,73.24,73.28,7000.0,71.6349,71.6349,71.508,71.5471,7000.0
2024-04-29 14:55:00,73.28,73.3,73.23,73.23,10676.0,71.5471,71.5666,71.4982,71.4982,10676.0
2024-04-29 15:00:00,73.23,73.23,72.9,72.95,19883.0,71.4982,71.4982,71.176,71.2249,19883.0
2024-04-29 15:05:00,72.93,73.18,72.93,73.16,23611.0,71.2053,71.4494,71.2053,71.4299,23611.0
2024-04-29 15:10:00,73.19,73.2,73.07,73.15,15245.0,71.4592,71.469,71.342,71.4201,15245.0
2024-04-29 15:15:00,73.17,73.27,73.12,73.21,29546.0,71.4397,71.5373,71.3908,71.4787,29546.0
2024-04-29 15:20:00,73.2,73.36,73.2,73.26,13279.0,71.469,71.6252,71.469,71.5275,13279.0
2024-04-29 15:25:00,73.24,73.44,73.2,73.43,12422.0,71.508,71.7033,71.469,71.6935,12422.0
2024-04-29 15:30:00,73.42,73.56,73.36,73.56,37626.0,71.6837,71.8204,71.6252,71.8204,37626.0
2024-04-29 15:35:00,73.55,73.68,73.5,73.65,45167.0,71.8107,71.9376,71.7619,71.9083,45167.0
2024-04-29 15:40:00,73.64,74.01,73.61,73.76,79968.0,71.8985,72.2598,71.8693,72.0157,79968.0
2024-04-29 15:45:00,73.78,73.96,73.62,73.85,32601.0,72.0352,72.211,71.879,72.1036,32601.0
2024-04-29 15:50:00,73.89,74.07,73.88,74.03,72703.0,72.1426,72.3184,72.1329,72.2793,72703.0
2024-04-29 15:55:00,74.03,74.11,73.86,73.95,159301.0,72.2793,72.3574,72.1133,72.2012,159301.0
2024-04-30 09:30:00,73.29,73.75,73.29,73.56,32924.0,71.9581,72.4097,71.9581,72.2232,32924.0
2024-04-30 09:35:00,73.51,73.73,73.14,73.58,20540.0,72.1741,72.3901,71.8108,72.2428,20540.0
2024-04-30 09:40:00,73.58,73.58,73.25,73.48,7292.0,72.2428,72.2428,71.9188,72.1446,7292.0
2024-04-30 09:45:00,73.48,73.74,73.25,73.66,8264.0,72.1446,72.3999,71.9188,72.3214,8264.0
2024-04-30 09:50:00,73.66,73.69,73.36,73.37,26256.0,72.3214,72.3508,72.0268,72.0366,26256.0
2024-04-30 09:55:00,73.34,73.36,73.18,73.31,21016.0,72.0072,72.0268,71.8501,71.9777,21016.0
2024-04-30 10:00:00,73.36,73.56,73.23,73.52,85389.0,72.0268,72.2232,71.8992,72.1839,85389.0
2024-04-30 10:05:00,73.54,74.0,73.53,73.82,36186.0,72.2035,72.6552,72.1937,72.4784,36186.0
2024-04-30 10:10:00,73.84,73.86,73.5,73.65,29590.0,72.4981,72.5177,72.1643,72.3115,29590.0
2024-04-30 10:15:00,73.68,73.82,73.66,73.74,28479.0,72.341,72.4784,72.3214,72.3999,28479.0
2024-04-30 10:20:00,73.78,73.78,73.48,73.59,26981.0,72.4392,72.4392,72.1446,72.2526,26981.0
2024-04-30 10:25:00,73.62,73.78,73.59,73.59,17386.0,72.2821,72.4392,72.2526,72.2526,17386.0
2024-04-30 10:30:00,73.65,73.73,73.47,73.53,15072.0,72.3115,72.3901,72.1348,72.1937,15072.0
2024-04-30 10:35:00,73.53,73.99,73.53,73.88,26560.0,72.1937,72.6454,72.1937,72.5374,26560.0
2024-04-30 10:40:00,73.85,73.88,73.62,73.62,14506.0,72.5079,72.5374,72.2821,72.2821,14506.0
2024-04-30 10:45:00,73.64,73.95,73.63,73.83,15951.0,72.3017,72.6061,72.2919,72.4883,15951.0
2024-04-30 10:50:00,73.79,73.9,73.72,73.84,17431.0,72.449,72.557,72.3803,72.4981,17431.0
2024-04-30 10:55:00,73.82,73.9,73.82,73.9,13611.0,72.4784,72.557,72.4784,72.557,13611.0
2024-04-30 11:00:00,73.88,73.88,73.54,73.54,13610.0,72.5374,72.5374,72.2035,72.2035,13610.0
2024-04-30 11:05:00,73.55,73.57,73.26,73.27,19337.0,72.2134,72.233,71.9286,71.9384,19337.0
2024-04-30 11:10:00,73.26,73.33,73.04,73.1,30944.0,71.9286,71.9974,71.7126,71.7715,30944.0
2024-04-30 11:15:00,73.08,73.21,73.04,73.07,18381.0,71.7519,71.8795,71.7126,71.7421,18381.0
2024-04-30 11:20:00,73.07,73.09,72.96,72.96,23649.0,71.7421,71.7617,71.6341,71.6341,23649.0
2024-04-30 11:25:00,72.96,73.08,72.96,73.01,12771.0,71.6341,71.7519,71.6341,71.6832,12771.0
2024-04-30 11:30:00,73.02,73.08,72.92,73.0,27078.0,71.693,71.7519,71.5948,71.6734,27078.0
2024-04-30 11:35:00,73.01,73.04,72.93,72.93,8971.0,71.6832,71.7126,71.6046,71.6046,8971.0
2024-04-30 11:40:00,72.93,72.96,72.55,72.57,42662.0,71.6046,71.6341,71.2315,71.2512,42662.0
2024-04-30 11:45:00,72.55,72.8,72.54,72.8,14783.0,71.2315,71.477,71.2217,71.477,14783.0
2024-04-30 11:50:00,72.79,72.92,72.77,72.87,15645.0,71.4672,71.5948,71.4475,71.5457,15645.0
2024-04-30 11:55:00,72.85,73.05,72.85,73.03,14907.0,71.5261,71.7224,71.5261,71.7028,14907.0
2024-04-30 12:00:00,73.06,73.12,73.05,73.06,11809.0,71.7323,71.7912,71.7224,71.7323,11809.0
2024-04-30 12:05:00,73.06,73.06,72.87,72.91,19469.0,71.7323,71.7323,71.5457,71.585,19469.0
2024-04-30 12:10:00,72.92,73.13,72.92,73.13,12406.0,71.5948,71.801,71.5948,71.801,12406.0
2024-04-30 12:15:00,73.14,73.33,73.14,73.31,13791.0,71.8108,71.9974,71.8108,71.9777,13791.0
2024-04-30 12:20:00,73.31,73.33,73.19,73.2,16618.0,71.9777,71.9974,71.8599,71.8697,16618.0
2024-04-30 12:25:00,73.19,73.3,73.18,73.22,12616.0,71.8599,71.9679,71.8501,71.8894,12616.0
2024-04-30 12:30:00,73.22,73.23,72.98,72.99,13347.0,71.8894,71.8992,71.6537,71.6635,13347.0
2024-04-30 12:35:00,73.0,73.18,72.99,73.1,15217.0,71.6734,71.8501,71.6635,71.7715,15217.0
2024-04-30 12:40:00,73.09,73.15,73.04,73.11,10326.0,71.7617,71.8206,71.7126,71.7814,10326.0
2024-04-30 12:45:00,73.11,73.22,73.1,73.17,8980.0,71.7814,71.8894,71.7715,71.8403,8980.0
2024-04-30 12:50:00,73.17,73.2,73.0,73.02,11374.0,71.8403,71.8697,71.6734,71.693,11374.0
2024-04-30 12:55:00,73.04,73.08,72.96,72.97,8146.0,71.7126,71.7519,71.6341,71.6439,8146.0
2024-04-30 13:00:00,72.96,73.0,72.82,72.86,15839.0,71.6341,71.6734,71.4966,71.5359,15839.0
2024-04-30 13:05:00,72.84,72.97,72.83,72.92,10090.0,71.5163,71.6439,71.5064,71.5948,10090.0
2024-04-30 13:10:00,72.92,73.0,72.86,72.92,9986.0,71.5948,71.6734,71.5359,71.5948,9986.0
2024-04-30 13:15:00,72.9,72.99,72.85,72.99,6322.0,71.5752,71.6635,71.5261,71.6635,6322.0
2024-04-30 13:20:00,72.96,73.0,72.95,72.95,8512.0,71.6341,71.6734,71.6243,71.6243,8512.0
2024-04-30 13:25:00,72.96,73.03,72.85,72.85,14396.0,71.6341,71.7028,71.5261,71.5261,14396.0
2024-04-30 13:30:00,72.87,72.89,72.83,72.84,6692.0,71.5457,71.5654,71.5064,71.5163,6692.0
2024-04-30 13:35:00,72.83,72.98,72.83,72.97,11042.0,71.5064,71.6537,71.5064,71.6439,11042.0
2024-04-30 13:40:00,72.98,73.03,72.85,72.98,10886.0,71.6537,71.7028,71.5261,71.6537,10886.0
2024-04-30 13:45:00,72.99,73.07,72.96,73.07,8885.0,71.6635,71.7421,71.6341,71.7421,8885.0
2024-04-30 13:50:00,73.07,73.09,72.98,73.0,8984.0,71.7421,71.7617,71.6537,71.6734,8984.0
2024-04-30 13:55:00,73.02,73.15,73.0,73.11,8397.0,71.693,71.8206,71.6734,71.7814,8397.0
2024-04-30 14:00:00,73.11,73.11,73.03,73.05,9980.0,71.7814,71.7814,71.7028,71.7224,9980.0
2024-04-30 14:05:00,73.03,73.13,72.96,73.09,9152.0,71.7028,71.801,71.6341,71.7617,9152.0
2024-04-30 14:10:00,73.1,73.15,73.05,73.07,7982.0,71.7715,71.8206,71.7224,71.7421,7982.0
2024-04-30 14:15:00,73.06,73.1,73.03,73.05,7153.0,71.7323,71.7715,71.7028,71.7224,7153.0
2024-04-30 14:20:00,73.05,73.05,72.93,72.99,12370.0,71.7224,71.7224,71.6046,71.6635,12370.0
2024-04-30 14:25:00,72.99,73.03,72.91,72.95,10167.0,71.6635,71.7028,71.585,71.6243,10167.0
2024-04-30 14:30:00,72.94,73.03,72.92,72.96,12732.0,71.6144,71.7028,71.5948,71.6341,12732.0
2024-04-30 14:35:00,72.95,73.03,72.93,73.02,10209.0,71.6243,71.7028,71.6046,71.693,10209.0
2024-04-30 14:40:00,73.03,73.04,72.89,72.9,10929.0,71.7028,71.7126,71.5654,71.5752,10929.0
2024-04-30 14:45:00,72.89,72.91,72.78,72.8,15955.0,71.5654,71.585,71.4573,71.477,15955.0
2024-04-30 14:50:00,72.77,72.92,72.69,72.8,35490.0,71.4475,71.5948,71.369,71.477,35490.0
2024-04-30 14:55:00,72.81,72.92,72.8,72.85,15973.0,71.4868,71.5948,71.477,71.5261,15973.0
2024-04-30 15:00:00,72.86,72.93,72.81,72.83,13986.0,71.5359,71.6046,71.4868,71.5064,13986.0
2024-04-30 15:05:00,72.85,72.9,72.83,72.9,10194.0,71.5261,71.5752,71.5064,71.5752,10194.0
2024-04-30 15:10:00,72.91,72.97,72.84,72.91,16831.0,71.585,71.6439,71.5163,71.585,16831.0
2024-04-30 15:15:00,72.9,72.93,72.78,72.82,19687.0,71.5752,71.6046,71.4573,71.4966,19687.0
2024-04-30 15:20:00,72.83,72.88,72.67,72.7,17252.0,71.5064,71.5555,71.3493,71.3788,17252.0
2024-04-30 15:25:00,72.72,72.77,72.7,72.72,18563.0,71.3984,71.4475,71.3788,71.3984,18563.0
2024-04-30 15:30:00,72.71,72.72,72.64,72.72,15643.0,71.3886,71.3984,71.3199,71.3984,15643.0
2024-04-30 15:35:00,72.73,72.85,72.67,72.84,28050.0,71.4083,71.5261,71.3493,71.5163,28050.0
2024-04-30 15:40:00,72.85,72.98,72.85,72.93,23081.0,71.5261,71.6537,71.5261,71.6046,23081.0
2024-04-30 15:45:00,72.94,73.12,72.87,73.09,238558.0,71.6144,71.7912,71.5457,71.7617,238558.0
2024-04-30 15:50:00,73.07,73.13,72.79,72.8,72446.0,71.7421,71.801,71.4672,71.477,72446.0
2024-04-30 15:55:00,72.79,72.84,72.66,72.68,121819.0,71.4672,71.5163,71.3395,71.3592,121819.0
2024-05-01 09:30:00,72.94,73.02,72.67,72.81,53365.0,71.6144,71.693,71.3493,71.4868,53365.0
2024-05-01 09:35:00,72.78,72.78,72.26,72.27,11528.0,71.4573,71.4573,70.9468,70.9566,11528.0
2024-05-01 09:40:00,72.27,72.34,71.72,71.72,14819.0,70.9566,71.0253,70.4166,70.4166,14819.0
2024-05-01 09:45:00,71.64,71.84,71.5,71.82,20189.0,70.3381,70.5344,70.2006,70.5148,20189.0
2024-05-01 09:50:00,71.87,72.33,71.87,72.26,4626.0,70.5639,71.0155,70.5639,70.9468,4626.0
2024-05-01 09:55:00,72.24,72.54,72.21,72.38,6359.0,70.9272,71.2217,70.8977,71.0646,6359.0
2024-05-01 10:00:00,72.41,72.43,72.2,72.22,23002.0,71.0941,71.1137,70.8879,70.9075,23002.0
2024-05-01 10:05:00,72.3,72.66,72.3,72.57,4901.0,70.9861,71.3395,70.9861,71.2512,4901.0
2024-05-01 10:10:00,72.63,72.83,72.63,72.71,8504.0,71.3101,71.5064,71.3101,71.3886,8504.0
2024-05-01 10:15:00,72.72,72.72,72.54,72.56,10363.0,71.3984,71.3984,71.2217,71.2413,10363.0
2024-05-01 10:20:00,72.56,72.69,72.45,72.64,23573.0,71.2413,71.369,71.1333,71.3199,23573.0
2024-05-01 10:25:00,72.65,72.88,72.61,72.68,22175.0,71.3297,71.5555,71.2904,71.3592,22175.0
2024-05-01 10:30:00,72.65,72.78,72.59,72.73,10295.0,71.3297,71.4573,71.2708,71.4083,10295.0
2024-05-01 10:35:00,72.71,72.75,72.61,72.75,9623.0,71.3886,71.4279,71.2904,71.4279,9623.0
2024-05-01 10:40:00,72.75,72.78,72.54,72.55,9494.0,71.4279,71.4573,71.2217,71.2315,9494.0
2024-05-01 10:45:00,72.52,72.64,72.51,72.63,11295.0,71.2021,71.3199,71.1923,71.3101,11295.0
2024-05-01 10:50:00,72.62,72.69,72.52,72.62,12180.0,71.3003,71.369,71.2021,71.3003,12180.0
2024-05-01 10:55:00,72.67,72.76,72.61,72.7,13179.0,71.3493,71.4377,71.2904,71.3788,13179.0
2024-05-01 11:00:00,72.7,72.74,72.59,72.71,14937.0,71.3788,71.4181,71.2708,71.3886,14937.0
2024-05-01 11:05:00,72.72,72.76,72.62,72.63,31313.0,71.3984,71.4377,71.3003,71.3101,31313.0
2024-05-01 11:10:00,72.65,72.67,72.44,72.47,8043.0,71.3297,71.3493,71.1235,71.153,8043.0
2024-05-01 11:15:00,72.53,72.54,72.29,72.29,6362.0,71.2119,71.2217,70.9763,70.9763,6362.0
2024-05-01 11:20:00,72.31,72.49,72.31,72.48,7500.0,70.9959,71.1726,70.9959,71.1628,7500.0
2024-05-01 11:25:00,72.48,72.56,72.41,72.56,8548.0,71.1628,71.2413,71.0941,71.2413,8548.0
2024-05-01 11:30:00,72.54,72.57,72.5,72.54,4265.0,71.2217,71.2512,71.1824,71.2217,4265.0
2024-05-01 11:35:00,72.53,72.58,72.38,72.43,5842.0,71.2119,71.261,71.0646,71.1137,5842.0
2024-05-01 11:40:00,72.45,72.7,72.45,72.69,6086.0,71.1333,71.3788,71.1333,71.369,6086.0
2024-05-01 11:45:00,72.7,72.71,72.51,72.53,5806.0,71.3788,71.3886,71.1923,71.2119,5806.0
2024-05-01 11:50:00,72.53,72.58,72.44,72.49,4648.0,71.2119,71.261,71.1235,71.1726,4648.0
2024-05-01 11:55:00,72.5,72.54,72.46,72.5,4622.0,71.1824,71.2217,71.1432,71.1824,4622.0
2024-05-01 12:00:00,72.49,72.73,72.44,72.73,5883.0,71.1726,71.4083,71.1235,71.4083,5883.0
2024-05-01 12:05:00,72.75,72.89,72.75,72.86,6218.0,71.4279,71.5654,71.4279,71.5359,6218.0
2024-05-01 12:10:00,72.89,72.97,72.87,72.92,14278.0,71.5654,71.6439,71.5457,71.5948,14278.0
2024-05-01 12:15:00,72.91,72.97,72.86,72.9,8422.0,71.585,71.6439,71.5359,71.5752,8422.0
2024-05-01 12:20:00,72.9,72.99,72.86,72.93,2855.0,71.5752,71.6635,71.5359,71.6046,2855.0
2024-05-01 12:25:00,72.92,73.09,72.92,73.08,7310.0,71.5948,71.7617,71.5948,71.7519,7310.0
2024-05-01 12:30:00,73.06,73.13,72.99,73.0,9951.0,71.7323,71.801,71.6635,71.6734,9951.0
2024-05-01 12:35:00,72.99,73.01,72.92,72.93,4136.0,71.6635,71.6832,71.5948,71.6046,4136.0
2024-05-01 12:40:00,72.96,72.96,72.79,72.81,7968.0,71.6341,71.6341,71.4672,71.4868,7968.0
2024-05-01 12:45:00,72.82,72.82,72.71,72.77,5029.0,71.4966,71.4966,71.3886,71.4475,5029.0
2024-05-01 12:50:00,72.73,72.85,72.72,72.78,4332.0,71.4083,71.5261,71.3984,71.4573,4332.0
2024-05-01 12:55:00,72.78,72.82,72.7,72.74,6639.0,71.4573,71.4966,71.3788,71.4181,6639.0
2024-05-01 13:00:00,72.74,72.92,72.74,72.91,5449.0,71.4181,71.5948,71.4181,71.585,5449.0
2024-05-01 13:05:00,72.96,72.99,72.89,72.94,12168.0,71.6341,71.6635,71.5654,71.6144,12168.0
2024-05-01 13:10:00,72.94,73.18,72.94,73.06,15611.0,71.6144,71.8501,71.6144,71.7323,15611.0
2024-05-01 13:15:00,73.03,73.03,72.95,72.97,8253.0,71.7028,71.7028,71.6243,71.6439,8253.0
2024-05-01 13:20:00,72.98,73.2,72.96,73.17,17500.0,71.6537,71.8697,71.6341,71.8403,17500.0
2024-05-01 13:25:00,73.17,73.37,73.16,73.37,7116.0,71.8403,72.0366,71.8304,72.0366,7116.0
2024-05-01 13:30:00,73.37,73.41,73.23,73.25,9036.0,72.0366,72.0759,71.8992,71.9188,9036.0
2024-05-01 13:35:00,73.26,73.44,73.19,73.34,5702.0,71.9286,72.1054,71.8599,72.0072,5702.0
2024-05-01 13:40:00,73.36,73.36,73.26,73.31,6423.0,72.0268,72.0268,71.9286,71.9777,6423.0
2024-05-01 13:45:00,73.31,73.31,73.23,73.23,5561.0,71.9777,71.9777,71.8992,71.8992,5561.0
2024-05-01 13:50:00,73.22,73.22,73.08,73.13,6199.0,71.8894,71.8894,71.7519,71.801,6199.0
2024-05-01 13:55:00,73.1,73.13,73.02,73.05,6607.0,71.7715,71.801,71.693,71.7224,6607.0
2024-05-01 14:00:00,73.02,73.36,72.91,73.29,17650.0,71.693,72.0268,71.585,71.9581,17650.0
2024-05-01 14:05:00,73.3,73.31,72.96,73.23,28025.0,71.9679,71.9777,71.6341,71.8992,28025.0
2024-05-01 14:10:00,73.19,73.32,73.01,73.32,6875.0,71.8599,71.9875,71.6832,71.9875,6875.0
2024-05-01 14:15:00,73.36,73.41,73.28,73.35,29742.0,72.0268,72.0759,71.9483,72.017,29742.0
2024-05-01 14:20:00,73.36,73.48,73.33,73.47,15445.0,72.0268,72.1446,71.9974,72.1348,15445.0
2024-05-01 14:25:00,73.48,73.74,73.46,73.71,8056.0,72.1446,72.3999,72.125,72.3704,8056.0
2024-05-01 14:30:00,73.69,73.9,73.32,73.87,15232.0,72.3508,72.557,71.9875,72.5275,15232.0
2024-05-01 14:35:00,73.84,74.19,73.57,74.18,14924.0,72.4981,72.8417,72.233,72.8319,14924.0
2024-05-01 14:40:00,74.2,74.39,74.1,74.39,15066.0,72.8515,73.0381,72.7534,73.0381,15066.0
2024-05-01 14:45:00,74.43,74.47,74.11,74.42,10670.0,73.0774,73.1166,72.7632,73.0675,10670.0
2024-05-01 14:50:00,74.4,74.71,74.4,74.56,19791.0,73.0479,73.3523,73.0479,73.205,19791.0
2024-05-01 14:55:00,74.56,74.61,74.42,74.47,13099.0,73.205,73.2541,73.0675,73.1166,13099.0
2024-05-01 15:00:00,74.52,74.62,74.28,74.3,10247.0,73.1657,73.2639,72.9301,72.9497,10247.0
2024-05-01 15:05:00,74.23,74.64,74.19,74.5,13188.0,72.881,73.2835,72.8417,73.1461,13188.0
2024-05-01 15:10:00,74.52,74.59,74.34,74.56,23961.0,73.1657,73.2345,72.989,73.205,23961.0
2024-05-01 15:15:00,74.57,74.59,74.35,74.37,19123.0,73.2148,73.2345,72.9988,73.0185,19123.0
2024-05-01 15:20:00,74.38,74.38,74.11,74.34,17151.0,73.0283,73.0283,72.7632,72.989,17151.0
2024-05-01 15:25:00,74.36,74.39,74.11,74.16,12322.0,73.0086,73.0381,72.7632,72.8123,12322.0
2024-05-01 15:30:00,74.1,74.12,73.91,74.03,31829.0,72.7534,72.773,72.5668,72.6846,31829.0
2024-05-01 15:35:00,74.01,74.14,73.87,73.97,25434.0,72.665,72.7926,72.5275,72.6257,25434.0
2024-05-01 15:40:00,73.96,74.15,73.94,74.1,25608.0,72.6159,72.8025,72.5963,72.7534,25608.0
2024-05-01 15:45:00,74.08,74.2,73.95,74.08,29589.0,72.7337,72.8515,72.6061,72.7337,29589.0
2024-05-01 15:50:00,74.04,74.06,73.75,73.75,54375.0,72.6945,72.7141,72.4097,72.4097,54375.0
2024-05-01 15:55:00,73.78,73.86,73.64,73.66,137994.0,72.4392,72.5177,72.3017,72.3214,137994.0
2024-05-02 09:30:00,74.3,74.44,73.73,73.73,26052.0,72.9497,73.0872,72.3901,72.3901,26052.0
2024-05-02 09:35:00,73.73,73.94,73.22,73.92,8710.0,72.3901,72.5963,71.8894,72.5766,8710.0
2024-05-02 09:40:00,73.82,74.59,73.74,74.59,12023.0,72.4784,73.2345,72.3999,73.2345,12023.0
2024-05-02 09:45:00,74.47,74.56,73.88,74.2,22633.0,73.1166,73.205,72.5374,72.8515,22633.0
2024-05-02 09:50:00,74.15,74.21,73.88,74.0,9311.0,72.8025,72.8614,72.5374,72.6552,9311.0
2024-05-02 09:55:00,74.04,74.2,73.98,74.18,11712.0,72.6945,72.8515,72.6355,72.8319,11712.0
2024-05-02 10:00:00,74.19,74.2,73.98,74.16,12592.0,72.8417,72.8515,72.6355,72.8123,12592.0
2024-05-02 10:05:00,74.21,74.34,73.93,74.01,14568.0,72.8614,72.989,72.5864,72.665,14568.0
2024-05-02 10:10:00,74.01,74.51,73.93,74.51,13386.0,72.665,73.1559,72.5864,73.1559,13386.0
2024-05-02 10:15:00,74.52,74.57,74.35,74.41,8496.0,73.1657,73.2148,72.9988,73.0577,8496.0
2024-05-02 10:20:00,74.4,74.64,74.36,74.61,7053.0,73.0479,73.2835,73.0086,73.2541,7053.0
2024-05-02 10:25:00,74.62,74.7,74.51,74.53,7004.0,73.2639,73.3425,73.1559,73.1755,7004.0
2024-05-02 10:30:00,74.54,74.61,74.36,74.42,19191.0,73.1854,73.2541,73.0086,73.0675,19191.0
2024-05-02 10:35:00,74.39,74.43,74.33,74.38,7092.0,73.0381,73.0774,72.9792,73.0283,7092.0
2024-05-02 10:40:00,74.32,74.39,74.13,74.16,7793.0,72.9694,73.0381,72.7828,72.8123,7793.0
2024-05-02 10:45:00,74.18,74.44,74.12,74.37,10145.0,72.8319,73.0872,72.773,73.0185,10145.0
2024-05-02 10:50:00,74.39,74.5,74.35,74.35,10411.0,73.0381,73.1461,72.9988,72.9988,10411.0
2024-05-02 10:55:00,74.36,74.54,74.3,74.54,11279.0,73.0086,73.1854,72.9497,73.1854,11279.0
2024-05-02 11:00:00,74.53,74.64,74.5,74.56,14080.0,73.1755,73.2835,73.1461,73.205,14080.0
2024-05-02 11:05:00,74.54,74.93,74.51,74.91,18588.0,73.1854,73.5683,73.1559,73.5486,18588.0
2024-05-02 11:10:00,74.9,75.15,74.89,75.13,50838.0,73.5388,73.7843,73.529,73.7646,50838.0
2024-05-02 11:15:00,75.14,75.22,75.05,75.09,29557.0,73.7745,73.853,73.6861,73.7254,29557.0
2024-05-02 11:20:00,75.09,75.21,74.93,74.98,10889.0,73.7254,73.8432,73.5683,73.6174,10889.0
2024-05-02 11:25:00,74.97,74.97,74.68,74.77,8475.0,73.6075,73.6075,73.3228,73.4112,8475.0
2024-05-02 11:30:00,74.78,74.96,74.73,74.93,15338.0,73.421,73.5977,73.3719,73.5683,15338.0
2024-05-02 11:35:00,74.9,74.91,74.76,74.77,6311.0,73.5388,73.5486,73.4014,73.4112,6311.0
2024-05-02 11:40:00,74.74,74.96,74.71,74.96,11215.0,73.3817,73.5977,73.3523,73.5977,11215.0
2024-05-02 11:45:00,74.93,75.0,74.91,74.98,7548.0,73.5683,73.637,73.5486,73.6174,7548.0
2024-05-02 11:50:00,74.92,75.17,74.89,75.14,7163.0,73.5585,73.8039,73.529,73.7745,7163.0
2024-05-02 11:55:00,75.1,75.21,75.09,75.17,16811.0,73.7352,73.8432,73.7254,73.8039,16811.0
2024-05-02 12:00:00,75.19,75.25,75.07,75.15,8935.0,73.8236,73.8825,73.7057,73.7843,8935.0
2024-05-02 12:05:00,75.12,75.16,75.08,75.08,6522.0,73.7548,73.7941,73.7156,73.7156,6522.0
2024-05-02 12:10:00,75.1,75.1,74.91,74.97,8255.0,73.7352,73.7352,73.5486,73.6075,8255.0
2024-05-02 12:15:00,75.0,75.02,74.85,74.85,7936.0,73.637,73.6566,73.4897,73.4897,7936.0
2024-05-02 12:20:00,74.9,74.93,74.86,74.92,4834.0,73.5388,73.5683,73.4995,73.5585,4834.0
2024-05-02 12:25:00,74.92,75.0,74.86,75.0,11410.0,73.5585,73.637,73.4995,73.637,11410.0
2024-05-02 12:30:00,74.96,74.97,74.85,74.89,7647.0,73.5977,73.6075,73.4897,73.529,7647.0
2024-05-02 12:35:00,74.88,74.93,74.79,74.88,5057.0,73.5192,73.5683,73.4308,73.5192,5057.0
2024-05-02 12:40:00,74.91,75.05,74.91,75.01,4404.0,73.5486,73.6861,73.5486,73.6468,4404.0
2024-05-02 12:45:00,75.03,75.03,74.95,74.99,7739.0,73.6665,73.6665,73.5879,73.6272,7739.0
2024-05-02 12:50:00,74.99,75.07,74.97,74.97,9202.0,73.6272,73.7057,73.6075,73.6075,9202.0
2024-05-02 12:55:00,74.96,75.12,74.88,75.07,5772.0,73.5977,73.7548,73.5192,73.7057,5772.0
2024-05-02 13:00:00,75.09,75.15,75.05,75.11,3942.0,73.7254,73.7843,73.6861,73.745,3942.0
2024-05-02 13:05:00,75.11,75.13,75.05,75.05,4842.0,73.745,73.7646,73.6861,73.6861,4842.0
2024-05-02 13:10:00,75.08,75.25,75.07,75.24,6306.0,73.7156,73.8825,73.7057,73.8726,6306.0
2024-05-02 13:15:00,75.23,75.29,75.18,75.22,3927.0,73.8628,73.9217,73.8137,73.853,3927.0
2024-05-02 13:20:00,75.23,75.42,75.23,75.37,12666.0,73.8628,74.0494,73.8628,74.0003,12666.0
2024-05-02 13:25:00,75.39,75.48,75.33,75.48,5528.0,74.0199,74.1083,73.961,74.1083,5528.0
2024-05-02 13:30:00,75.48,75.56,75.33,75.33,9673.0,74.1083,74.1868,73.961,73.961,9673.0
2024-05-02 13:35:00,75.36,75.46,75.3,75.42,9654.0,73.9905,74.0886,73.9316,74.0494,9654.0
2024-05-02 13:40:00,75.41,75.5,75.4,75.49,7348.0,74.0396,74.1279,74.0297,74.1181,7348.0
2024-05-02 13:45:00,75.48,75.48,75.29,75.31,11236.0,74.1083,74.1083,73.9217,73.9414,11236.0
2024-05-02 13:50:00,75.33,75.44,75.32,75.39,10460.0,73.961,74.069,73.9512,74.0199,10460.0
2024-05-02 13:55:00,75.41,75.53,75.4,75.51,8409.0,74.0396,74.1574,74.0297,74.1377,8409.0
2024-05-02 14:00:00,75.51,75.65,75.5,75.56,6177.0,74.1377,74.2752,74.1279,74.1868,6177.0
2024-05-02 14:05:00,75.55,75.55,75.31,75.35,27946.0,74.177,74.177,73.9414,73.9806,27946.0
2024-05-02 14:10:00,75.33,75.39,75.31,75.33,13504.0,73.961,74.0199,73.9414,73.961,13504.0
2024-05-02 14:15:00,75.35,75.4,75.31,75.38,11531.0,73.9806,74.0297,73.9414,74.0101,11531.0
2024-05-02 14:20:00,75.4,75.4,75.3,75.39,9891.0,74.0297,74.0297,73.9316,74.0199,9891.0
2024-05-02 14:25:00,75.39,75.48,75.35,75.43,23505.0,74.0199,74.1083,73.9806,74.0592,23505.0
2024-05-02 14:30:00,75.43,75.56,75.42,75.55,12609.0,74.0592,74.1868,74.0494,74.177,12609.0
2024-05-02 14:35:00,75.57,75.6,75.5,75.51,7954.0,74.1966,74.2261,74.1279,74.1377,7954.0
2024-05-02 14:40:00,75.53,75.59,75.5,75.58,7309.0,74.1574,74.2163,74.1279,74.2065,7309.0
2024-05-02 14:45:00,75.56,75.6,75.49,75.55,10621.0,74.1868,74.2261,74.1181,74.177,10621.0
2024-05-02 14:50:00,75.56,75.59,75.51,75.53,6646.0,74.1868,74.2163,74.1377,74.1574,6646.0
2024-05-02 14:55:00,75.5,75.61,75.5,75.57,6628.0,74.1279,74.2359,74.1279,74.1966,6628.0
2024-05-02 15:00:00,75.6,75.62,75.49,75.54,17189.0,74.2261,74.2457,74.1181,74.1672,17189.0
2024-05-02 15:05:00,75.56,75.61,75.52,75.59,11034.0,74.1868,74.2359,74.1476,74.2163,11034.0
2024-05-02 15:10:00,75.6,75.75,75.58,75.67,22713.0,74.2261,74.3734,74.2065,74.2948,22713.0
2024-05-02 15:15:00,75.68,75.72,75.58,75.62,14953.0,74.3046,74.3439,74.2065,74.2457,14953.0
2024-05-02 15:20:00,75.62,75.66,75.5,75.57,32286.0,74.2457,74.285,74.1279,74.1966,32286.0
2024-05-02 15:25:00,75.55,75.56,75.4,75.41,11206.0,74.177,74.1868,74.0297,74.0396,11206.0
2024-05-02 15:30:00,75.38,75.42,75.26,75.42,11825.0,74.0101,74.0494,73.8923,74.0494,11825.0
2024-05-02 15:35:00,75.42,75.64,75.34,75.34,66562.0,74.0494,74.2654,73.9708,73.9708,66562.0
2024-05-02 15:40:00,75.34,75.4,75.16,75.17,17913.0,73.9708,74.0297,73.7941,73.8039,17913.0
2024-05-02 15:45:00,75.16,75.31,75.14,75.27,24170.0,73.7941,73.9414,73.7745,73.9021,24170.0
2024-05-02 15:50:00,75.26,75.27,75.15,75.15,51935.0,73.8923,73.9021,73.7843,73.7843,51935.0
2024-05-02 15:55:00,75.15,75.23,75.11,75.14,157537.0,73.7843,73.8628,73.745,73.7745,157537.0
2024-05-03 09:30:00,75.5,76.11,75.3,75.43,56204.0,74.1279,74.7268,73.9316,74.0592,56204.0
2024-05-03 09:35:00,75.58,75.65,74.95,75.1,8079.0,74.2065,74.2752,73.5879,73.7352,8079.0
2024-05-03 09:40:00,75.13,75.94,75.13,75.94,6984.0,73.7646,74.5599,73.7646,74.5599,6984.0
2024-05-03 09:45:00,75.89,75.95,75.69,75.92,13271.0,74.5108,74.5697,74.3145,74.5403,13271.0
2024-05-03 09:50:00,75.94,76.06,75.74,75.81,10752.0,74.5599,74.6777,74.3636,74.4323,10752.0
2024-05-03 09:55:00,75.92,76.29,75.88,76.05,22161.0,74.5403,74.9036,74.501,74.6679,22161.0
2024-05-03 10:00:00,76.09,76.1,75.65,75.71,37113.0,74.7072,74.717,74.2752,74.3341,37113.0
2024-05-03 10:05:00,75.77,76.2,75.77,76.14,12526.0,74.393,74.8152,74.393,74.7563,12526.0
2024-05-03 10:10:00,76.18,76.36,76.08,76.35,25810.0,74.7956,74.9723,74.6974,74.9625,25810.0
2024-05-03 10:15:00,76.34,76.59,76.29,76.37,50202.0,74.9527,75.1981,74.9036,74.9821,50202.0
2024-05-03 10:20:00,76.44,76.44,76.07,76.3,29952.0,75.0508,75.0508,74.6876,74.9134,29952.0
2024-05-03 10:25:00,76.25,76.71,76.21,76.7,34160.0,74.8643,75.3159,74.825,75.3061,34160.0
2024-05-03 10:30:00,76.72,76.82,76.29,76.29,26329.0,75.3257,75.4239,74.9036,74.9036,26329.0
2024-05-03 10:35:00,76.32,76.4,76.21,76.28,22067.0,74.933,75.0116,74.825,74.8937,22067.0
2024-05-03 10:40:00,76.27,76.51,76.17,76.51,14471.0,74.8839,75.1196,74.7857,75.1196,14471.0
2024-05-03 10:45:00,76.51,76.56,76.44,76.54,25856.0,75.1196,75.1687,75.0508,75.149,25856.0
2024-05-03 10:50:00,76.54,76.55,76.18,76.18,20934.0,75.149,75.1588,74.7956,74.7956,20934.0
2024-05-03 10:55:00,76.22,76.4,76.22,76.36,13225.0,74.8348,75.0116,74.8348,74.9723,13225.0
2024-05-03 11:00:00,76.34,76.44,76.33,76.38,10736.0,74.9527,75.0508,74.9428,74.9919,10736.0
2024-05-03 11:05:00,76.35,76.67,76.25,76.58,18138.0,74.9625,75.2767,74.8643,75.1883,18138.0
2024-05-03 11:10:00,76.56,76.59,76.39,76.46,14331.0,75.1687,75.1981,75.0017,75.0705,14331.0
2024-05-03 11:15:00,76.44,76.65,76.44,76.54,14800.0,75.0508,75.257,75.0508,75.149,14800.0
2024-05-03 11:20:00,76.55,76.72,76.48,76.65,12178.0,75.1588,75.3257,75.0901,75.257,12178.0
2024-05-03 11:25:00,76.66,76.79,76.66,76.72,26408.0,75.2668,75.3945,75.2668,75.3257,26408.0
2024-05-03 11:30:00,76.74,76.87,76.69,76.87,21641.0,75.3454,75.473,75.2963,75.473,21641.0
2024-05-03 11:35:00,76.88,77.2,76.88,77.19,37922.0,75.4828,75.797,75.4828,75.7872,37922.0
2024-05-03 11:40:00,77.17,77.19,76.81,76.87,88201.0,75.7676,75.7872,75.4141,75.473,88201.0
2024-05-03 11:45:00,76.93,77.04,76.65,76.66,33668.0,75.5319,75.6399,75.257,75.2668,33668.0
2024-05-03 11:50:00,76.66,76.8,76.65,76.77,9108.0,75.2668,75.4043,75.257,75.3748,9108.0
2024-05-03 11:55:00,76.77,77.01,76.76,76.99,10127.0,75.3748,75.6105,75.365,75.5908,10127.0
2024-05-03 12:00:00,76.97,77.0,76.86,76.95,13647.0,75.5712,75.6007,75.4632,75.5516,13647.0
2024-05-03 12:05:00,76.94,77.06,76.89,76.98,17786.0,75.5417,75.6596,75.4927,75.581,17786.0
2024-05-03 12:10:00,76.97,77.02,76.49,76.65,43773.0,75.5712,75.6203,75.0999,75.257,43773.0
2024-05-03 12:15:00,76.65,76.68,76.54,76.55,10503.0,75.257,75.2865,75.149,75.1588,10503.0
2024-05-03 12:20:00,76.55,76.98,76.53,76.96,18533.0,75.1588,75.581,75.1392,75.5614,18533.0
2024-05-03 12:25:00,76.96,76.99,76.71,76.98,18093.0,75.5614,75.5908,75.3159,75.581,18093.0
2024-05-03 12:30:00,77.0,77.12,76.97,77.02,16156.0,75.6007,75.7185,75.5712,75.6203,16156.0
2024-05-03 12:35:00,77.03,77.13,77.03,77.09,7024.0,75.6301,75.7283,75.6301,75.689,7024.0
2024-05-03 12:40:00,77.08,77.08,76.92,77.01,10005.0,75.6792,75.6792,75.5221,75.6105,10005.0
2024-05-03 12:45:00,76.97,77.03,76.87,76.89,8158.0,75.5712,75.6301,75.473,75.4927,8158.0
2024-05-03 12:50:00,76.91,76.91,76.79,76.79,7730.0,75.5123,75.5123,75.3945,75.3945,7730.0
2024-05-03 12:55:00,76.8,76.98,76.76,76.98,23200.0,75.4043,75.581,75.365,75.581,23200.0
2024-05-03 13:00:00,77.0,77.34,77.0,77.34,21240.0,75.6007,75.9345,75.6007,75.9345,21240.0
2024-05-03 13:05:00,77.35,77.42,77.32,77.37,21006.0,75.9443,76.013,75.9148,75.9639,21006.0
2024-05-03 13:10:00,77.41,77.46,77.36,77.43,29896.0,76.0032,76.0523,75.9541,76.0228,29896.0
2024-05-03 13:15:00,77.41,77.47,77.33,77.41,19283.0,76.0032,76.0621,75.9247,76.0032,19283.0
2024-05-03 13:20:00,77.41,77.5,77.34,77.34,25959.0,76.0032,76.0916,75.9345,75.9345,25959.0
2024-05-03 13:25:00,77.35,77.41,77.29,77.34,27487.0,75.9443,76.0032,75.8854,75.9345,27487.0
2024-05-03 13:30:00,77.35,77.6,77.35,77.59,30883.0,75.9443,76.1898,75.9443,76.1799,30883.0
2024-05-03 13:35:00,77.62,77.62,77.44,77.49,48508.0,76.2094,76.2094,76.0327,76.0818,48508.0
2024-05-03 13:40:00,77.51,77.55,77.4,77.53,20726.0,76.1014,76.1407,75.9934,76.121,20726.0
2024-05-03 13:45:00,77.54,77.65,77.43,77.45,34443.0,76.1308,76.2388,76.0228,76.0425,34443.0
2024-05-03 13:50:00,77.46,77.68,77.31,77.66,19806.0,76.0523,76.2683,75.905,76.2487,19806.0
2024-05-03 13:55:00,77.63,77.66,77.54,77.6,15129.0,76.2192,76.2487,76.1308,76.1898,15129.0
2024-05-03 14:00:00,77.64,77.64,77.43,77.43,14329.0,76.229,76.229,76.0228,76.0228,14329.0
2024-05-03 14:05:00,77.44,77.52,77.36,77.52,14351.0,76.0327,76.1112,75.9541,76.1112,14351.0
2024-05-03 14:10:00,77.52,77.62,77.5,77.57,16694.0,76.1112,76.2094,76.0916,76.1603,16694.0
2024-05-03 14:15:00,77.58,77.61,77.45,77.51,13152.0,76.1701,76.1996,76.0425,76.1014,13152.0
2024-05-03 14:20:00,77.52,77.57,77.47,77.56,11565.0,76.1112,76.1603,76.0621,76.1505,11565.0
2024-05-03 14:25:00,77.55,77.57,77.31,77.38,245041.0,76.1407,76.1603,75.905,75.9738,245041.0
2024-05-03 14:30:00,77.39,77.59,77.36,77.56,22701.0,75.9836,76.1799,75.9541,76.1505,22701.0
2024-05-03 14:35:00,77.56,77.61,77.35,77.37,36717.0,76.1505,76.1996,75.9443,75.9639,36717.0
2024-05-03 14:40:00,77.33,77.35,77.21,77.31,23774.0,75.9247,75.9443,75.8068,75.905,23774.0
2024-05-03 14:45:00,77.33,77.41,77.25,77.27,24961.0,75.9247,76.0032,75.8461,75.8658,24961.0
2024-05-03 14:50:00,77.26,77.32,77.22,77.29,13263.0,75.8559,75.9148,75.8167,75.8854,13263.0
2024-05-03 14:55:00,77.28,77.28,77.06,77.2,21213.0,75.8756,75.8756,75.6596,75.797,21213.0
2024-05-03 15:00:00,77.16,77.18,77.07,77.08,16561.0,75.7578,75.7774,75.6694,75.6792,16561.0
2024-05-03 15:05:00,77.1,77.16,76.97,77.06,21185.0,75.6988,75.7578,75.5712,75.6596,21185.0
2024-05-03 15:10:00,77.09,77.11,77.01,77.05,15146.0,75.689,75.7087,75.6105,75.6497,15146.0
2024-05-03 15:15:00,77.03,77.1,77.02,77.08,23444.0,75.6301,75.6988,75.6203,75.6792,23444.0
2024-05-03 15:20:00,77.08,77.09,76.86,76.87,18034.0,75.6792,75.689,75.4632,75.473,18034.0
2024-05-03 15:25:00,76.87,76.99,76.87,76.98,13219.0,75.473,75.5908,75.473,75.581,13219.0
2024-05-03 15:30:00,76.97,77.03,76.92,76.99,19240.0,75.5712,75.6301,75.5221,75.5908,19240.0
2024-05-03 15:35:00,76.98,77.12,76.98,77.02,32505.0,75.581,75.7185,75.581,75.6203,32505.0
2024-05-03 15:40:00,77.02,77.1,76.99,77.09,37962.0,75.6203,75.6988,75.5908,75.689,37962.0
2024-05-03 15:45:00,77.09,77.15,76.92,76.97,40000.0,75.689,75.7479,75.5221,75.5712,40000.0
2024-05-03 15:50:00,76.95,76.98,76.75,76.79,70906.0,75.5516,75.581,75.3552,75.3945,70906.0
2024-05-03 15:55:00,76.78,76.79,76.52,76.65,268035.0,75.3847,75.3945,75.1294,75.257,268035.0
2024-05-06 09:30:00,77.77,78.39,77.06,77.15,151595.0,76.3567,76.9654,75.6596,75.7479,151595.0
2024-05-06 09:35:00,77.16,77.29,76.59,76.64,43291.0,75.7578,75.8854,75.1981,75.2472,43291.0
2024-05-06 09:40:00,76.62,77.12,76.36,77.0,85312.0,75.2276,75.7185,74.9723,75.6007,85312.0
2024-05-06 09:45:00,76.95,77.55,76.76,77.2,70900.0,75.5516,76.1407,75.365,75.797,70900.0
2024-05-06 09:50:00,77.16,77.26,76.83,76.95,12614.0,75.7578,75.8559,75.4337,75.5516,12614.0
2024-05-06 09:55:00,76.95,77.73,76.92,77.56,37018.0,75.5516,76.3174,75.5221,76.1505,37018.0
2024-05-06 10:00:00,77.63,77.66,77.31,77.31,53485.0,76.2192,76.2487,75.905,75.905,53485.0
2024-05-06 10:05:00,77.39,77.55,77.3,77.51,13020.0,75.9836,76.1407,75.8952,76.1014,13020.0
2024-05-06 10:10:00,77.49,77.57,77.33,77.55,28059.0,76.0818,76.1603,75.9247,76.1407,28059.0
2024-05-06 10:15:00,77.57,77.6,77.33,77.39,17427.0,76.1603,76.1898,75.9247,75.9836,17427.0
2024-05-06 10:20:00,77.41,77.57,77.37,77.55,17921.0,76.0032,76.1603,75.9639,76.1407,17921.0
2024-05-06 10:25:00,77.57,78.1,77.49,77.73,94274.0,76.1603,76.6807,76.0818,76.3174,94274.0
2024-05-06 10:30:00,77.76,77.92,77.6,77.69,15480.0,76.3468,76.5039,76.1898,76.2781,15480.0
2024-05-06 10:35:00,77.73,78.2,77.67,78.07,95246.0,76.3174,76.7788,76.2585,76.6512,95246.0
2024-05-06 10:40:00,78.06,78.06,77.86,77.95,17663.0,76.6414,76.6414,76.445,76.5334,17663.0
2024-05-06 10:45:00,77.97,78.03,77.76,77.89,20278.0,76.553,76.6119,76.3468,76.4745,20278.0
2024-05-06 10:50:00,77.89,78.18,77.81,78.11,39387.0,76.4745,76.7592,76.3959,76.6905,39387.0
2024-05-06 10:55:00,78.15,78.15,77.8,77.85,24056.0,76.7298,76.7298,76.3861,76.4352,24056.0
2024-05-06 11:00:00,77.87,78.06,77.85,78.02,12129.0,76.4548,76.6414,76.4352,76.6021,12129.0
2024-05-06 11:05:00,78.09,78.25,77.97,78.18,51946.0,76.6708,76.8279,76.553,76.7592,51946.0
2024-05-06 11:10:00,78.15,78.22,78.0,78.2,24901.0,76.7298,76.7985,76.5825,76.7788,24901.0
2024-05-06 11:15:00,78.2,78.29,78.05,78.27,20689.0,76.7788,76.8672,76.6316,76.8476,20689.0
2024-05-06 11:20:00,78.26,78.26,78.0,78.05,36782.0,76.8378,76.8378,76.5825,76.6316,36782.0
2024-05-06 11:25:00,78.03,78.18,77.92,78.17,32732.0,76.6119,76.7592,76.5039,76.7494,32732.0
2024-05-06 11:30:00,78.18,78.22,78.0,78.0,17744.0,76.7592,76.7985,76.5825,76.5825,17744.0
2024-05-06 11:35:00,78.0,78.02,77.88,77.96,12234.0,76.5825,76.6021,76.4647,76.5432,12234.0
2024-05-06 11:40:00,77.95,78.09,77.92,78.09,9151.0,76.5334,76.6708,76.5039,76.6708,9151.0
2024-05-06 11:45:00,78.11,78.19,78.0,78.02,30583.0,76.6905,76.769,76.5825,76.6021,30583.0
2024-05-06 11:50:00,78.01,78.1,77.98,78.04,18821.0,76.5923,76.6807,76.5628,76.6218,18821.0
2024-05-06 11:55:00,78.04,78.26,78.04,78.17,16076.0,76.6218,76.8378,76.6218,76.7494,16076.0
2024-05-06 12:00:00,78.15,78.21,78.1,78.14,12591.0,76.7298,76.7887,76.6807,76.7199,12591.0
2024-05-06 12:05:00,78.12,78.24,78.12,78.15,10954.0,76.7003,76.8181,76.7003,76.7298,10954.0
2024-05-06 12:10:00,78.17,78.22,78.1,78.21,10292.0,76.7494,76.7985,76.6807,76.7887,10292.0
2024-05-06 12:15:00,78.2,78.29,78.18,78.29,12473.0,76.7788,76.8672,76.7592,76.8672,12473.0
2024-05-06 12:20:00,78.29,78.29,78.17,78.19,12581.0,76.8672,76.8672,76.7494,76.769,12581.0
2024-05-06 12:25:00,78.21,78.3,78.07,78.27,25183.0,76.7887,76.877,76.6512,76.8476,25183.0
2024-05-06 12:30:00,78.26,78.3,77.93,77.98,35079.0,76.8378,76.877,76.5138,76.5628,35079.0
2024-05-06 12:35:00,77.98,78.03,77.96,77.97,11931.0,76.5628,76.6119,76.5432,76.553,11931.0
2024-05-06 12:40:00,77.97,78.26,77.97,78.0,39530.0,76.553,76.8378,76.553,76.5825,39530.0
2024-05-06 12:45:00,78.05,78.26,78.05,78.23,6847.0,76.6316,76.8378,76.6316,76.8083,6847.0
2024-05-06 12:50:00,78.19,78.31,78.03,78.05,31777.0,76.769,76.8869,76.6119,76.6316,31777.0
2024-05-06 12:55:00,78.07,78.31,78.04,78.22,38024.0,76.6512,76.8869,76.6218,76.7985,38024.0
2024-05-06 13:00:00,78.22,78.24,77.99,78.03,34262.0,76.7985,76.8181,76.5727,76.6119,34262.0
2024-05-06 13:05:00,78.03,78.05,77.96,77.97,20770.0,76.6119,76.6316,76.5432,76.553,20770.0
2024-05-06 13:10:00,77.97,78.01,77.89,77.97,9311.0,76.553,76.5923,76.4745,76.553,9311.0
2024-05-06 13:15:00,77.94,78.0,77.82,77.94,12525.0,76.5236,76.5825,76.4058,76.5236,12525.0
2024-05-06 13:20:00,77.95,77.97,77.69,77.73,28160.0,76.5334,76.553,76.2781,76.3174,28160.0
2024-05-06 13:25:00,77.75,77.83,77.67,77.82,10103.0,76.337,76.4156,76.2585,76.4058,10103.0
2024-05-06 13:30:00,77.84,77.97,77.74,77.97,18126.0,76.4254,76.553,76.3272,76.553,18126.0
2024-05-06 13:35:00,77.93,77.99,77.88,77.95,19172.0,76.5138,76.5727,76.4647,76.5334,19172.0
2024-05-06 13:40:00,77.95,77.95,77.77,77.78,7829.0,76.5334,76.5334,76.3567,76.3665,7829.0
2024-05-06 13:45:00,77.81,77.83,77.67,77.71,7982.0,76.3959,76.4156,76.2585,76.2978,7982.0
2024-05-06 13:50:00,77.71,77.83,77.66,77.68,13390.0,76.2978,76.4156,76.2487,76.2683,13390.0
2024-05-06 13:55:00,77.68,77.68,77.56,77.61,8719.0,76.2683,76.2683,76.1505,76.1996,8719.0
2024-05-06 14:00:00,77.65,77.82,77.63,77.8,26068.0,76.2388,76.4058,76.2192,76.3861,26068.0
2024-05-06 14:05:00,77.79,77.82,77.62,77.62,19837.0,76.3763,76.4058,76.2094,76.2094,19837.0
2024-05-06 14:10:00,77.63,77.63,77.51,77.58,11162.0,76.2192,76.2192,76.1014,76.1701,11162.0
2024-05-06 14:15:00,77.59,77.75,77.59,77.66,19783.0,76.1799,76.337,76.1799,76.2487,19783.0
2024-05-06 14:20:00,77.66,77.93,77.65,77.93,19911.0,76.2487,76.5138,76.2388,76.5138,19911.0
2024-05-06 14:25:00,77.95,77.97,77.89,77.95,12706.0,76.5334,76.553,76.4745,76.5334,12706.0
2024-05-06 14:30:00,77.96,78.08,77.92,78.07,38254.0,76.5432,76.661,76.5039,76.6512,38254.0
2024-05-06 14:35:00,78.06,78.08,77.72,77.79,49811.0,76.6414,76.661,76.3076,76.3763,49811.0
2024-05-06 14:40:00,77.81,77.99,77.77,77.98,21454.0,76.3959,76.5727,76.3567,76.5628,21454.0
2024-05-06 14:45:00,78.0,78.18,77.94,78.16,28387.0,76.5825,76.7592,76.5236,76.7396,28387.0
2024-05-06 14:50:00,78.16,78.24,77.9,78.2,68919.0,76.7396,76.8181,76.4843,76.7788,68919.0
2024-05-06 14:55:00,78.2,78.2,78.03,78.05,13097.0,76.7788,76.7788,76.6119,76.6316,13097.0
2024-05-06 15:00:00,78.05,78.1,77.93,78.1,13922.0,76.6316,76.6807,76.5138,76.6807,13922.0
2024-05-06 15:05:00,78.1,78.1,77.85,78.04,60214.0,76.6807,76.6807,76.4352,76.6218,60214.0
2024-05-06 15:10:00,78.05,78.11,78.01,78.07,21974.0,76.6316,76.6905,76.5923,76.6512,21974.0
2024-05-06 15:15:00,78.06,78.1,78.02,78.08,15752.0,76.6414,76.6807,76.6021,76.661,15752.0
2024-05-06 15:20:00,78.06,78.07,77.94,78.02,21739.0,76.6414,76.6512,76.5236,76.6021,21739.0
2024-05-06 15:25:00,78.02,78.09,78.02,78.09,21003.0,76.6021,76.6708,76.6021,76.6708,21003.0
2024-05-06 15:30:00,78.1,78.12,77.85,77.94,49913.0,76.6807,76.7003,76.4352,76.5236,49913.0
2024-05-06 15:35:00,77.94,78.06,77.94,78.05,34712.0,76.5236,76.6414,76.5236,76.6316,34712.0
2024-05-06 15:40:00,78.05,78.05,77.89,77.92,46686.0,76.6316,76.6316,76.4745,76.5039,46686.0
2024-05-06 15:45:00,77.92,77.96,77.88,77.92,43689.0,76.5039,76.5432,76.4647,76.5039,43689.0
2024-05-06 15:50:00,77.92,77.97,77.84,77.97,60045.0,76.5039,76.553,76.4254,76.553,60045.0
2024-05-06 15:55:00,77.97,78.08,77.81,77.9,187935.0,76.553,76.661,76.3959,76.4843,187935.0
2024-05-07 09:30:00,77.85,82.18,77.41,80.95,260687.0,76.4352,80.6865,76.0032,79.4789,260687.0
2024-05-07 09:35:00,81.13,82.04,80.73,80.87,109939.0,79.6556,80.5491,79.2629,79.4003,109939.0
2024-05-07 09:40:00,81.0,82.63,80.97,82.25,175883.0,79.528,81.1283,79.4985,80.7552,175883.0
2024-05-07 09:45:00,82.36,83.03,81.53,81.78,80304.0,80.8632,81.5211,80.0483,80.2938,80304.0
2024-05-07 09:50:00,81.71,82.34,81.52,81.77,152775.0,80.2251,80.8436,80.0385,80.284,152775.0
2024-05-07 09:55:00,81.8,81.9,81.08,81.24,86815.0,80.3134,80.4116,79.6065,79.7636,86815.0
2024-05-07 10:00:00,81.27,81.27,80.56,81.0,39496.0,79.7931,79.7931,79.096,79.528,39496.0
2024-05-07 10:05:00,81.08,81.33,81.0,81.17,36454.0,79.6065,79.852,79.528,79.6949,36454.0
2024-05-07 10:10:00,81.19,82.04,80.96,81.88,109988.0,79.7145,80.5491,79.4887,80.392,109988.0
2024-05-07 10:15:00,81.89,82.04,81.44,81.66,55135.0,80.4018,80.5491,79.96,80.176,55135.0
2024-05-07 10:20:00,81.77,81.89,81.58,81.77,37927.0,80.284,80.4018,80.0974,80.284,37927.0
2024-05-07 10:25:00,81.77,82.0,81.68,81.82,61892.0,80.284,80.5098,80.1956,80.3331,61892.0
2024-05-07 10:30:00,81.87,81.97,81.33,81.67,80942.0,80.3822,80.4803,79.852,80.1858,80942.0
2024-05-07 10:35:00,81.65,82.23,81.63,81.81,98015.0,80.1662,80.7356,80.1465,80.3232,98015.0
2024-05-07 10:40:00,81.8,82.09,81.58,81.95,53500.0,80.3134,80.5982,80.0974,80.4607,53500.0
2024-05-07 10:45:00,81.92,82.07,81.76,81.79,85074.0,80.4312,80.5785,80.2742,80.3036,85074.0
2024-05-07 10:50:00,81.83,82.04,81.58,81.85,56984.0,80.3429,80.5491,80.0974,80.3625,56984.0
2024-05-07 10:55:00,81.84,81.93,81.52,81.86,47844.0,80.3527,80.4411,80.0385,80.3723,47844.0
2024-05-07 11:00:00,81.87,82.12,81.67,81.67,31530.0,80.3822,80.6276,80.1858,80.1858,31530.0
2024-05-07 11:05:00,81.72,81.76,81.16,81.2,45259.0,80.2349,80.2742,79.6851,79.7243,45259.0
2024-05-07 11:10:00,81.16,81.22,80.68,80.78,54685.0,79.6851,79.744,79.2138,79.312,54685.0
2024-05-07 11:15:00,80.83,80.99,80.48,80.54,40035.0,79.3611,79.5181,79.0174,79.0763,40035.0
2024-05-07 11:20:00,80.58,80.66,80.07,80.14,22087.0,79.1156,79.1941,78.6149,78.6836,22087.0
2024-05-07 11:25:00,80.11,80.74,80.03,80.24,103471.0,78.6541,79.2727,78.5756,78.7818,103471.0
2024-05-07 11:30:00,80.18,80.19,79.29,79.47,56620.0,78.7229,78.7327,77.849,78.0258,56620.0
2024-05-07 11:35:00,79.47,79.7,79.01,79.59,49948.0,78.0258,78.2516,77.5741,78.1436,49948.0
2024-05-07 11:40:00,79.52,79.56,79.04,79.05,19027.0,78.0749,78.1141,77.6036,77.6134,19027.0
2024-05-07 11:45:00,79.04,79.42,78.75,78.94,37652.0,77.6036,77.9767,77.3189,77.5054,37652.0
2024-05-07 11:50:00,78.94,79.0,78.5,78.54,38673.0,77.5054,77.5643,77.0734,77.1127,38673.0
2024-05-07 11:55:00,78.55,78.68,78.0,78.24,90823.0,77.1225,77.2501,76.5825,76.8181,90823.0
2024-05-07 12:00:00,78.24,78.24,77.74,77.94,56290.0,76.8181,76.8181,76.3272,76.5236,56290.0
2024-05-07 12:05:00,77.89,78.34,77.87,78.2,30683.0,76.4745,76.9163,76.4548,76.7788,30683.0
2024-05-07 12:10:00,78.2,78.32,77.9,77.9,20943.0,76.7788,76.8967,76.4843,76.4843,20943.0
2024-05-07 12:15:00,77.95,77.95,76.71,76.71,114328.0,76.5334,76.5334,75.3159,75.3159,114328.0
2024-05-07 12:20:00,76.79,77.62,76.74,77.2,99098.0,75.3945,76.2094,75.3454,75.797,99098.0
2024-05-07 12:25:00,77.14,77.27,77.01,77.16,33995.0,75.7381,75.8658,75.6105,75.7578,33995.0
2024-05-07 12:30:00,77.16,77.73,77.16,77.65,24967.0,75.7578,76.3174,75.7578,76.2388,24967.0
2024-05-07 12:35:00,77.7,77.81,77.39,77.39,24243.0,76.2879,76.3959,75.9836,75.9836,24243.0
2024-05-07 12:40:00,77.4,77.51,77.0,77.07,18936.0,75.9934,76.1014,75.6007,75.6694,18936.0
2024-05-07 12:45:00,77.08,77.11,76.48,76.56,42693.0,75.6792,75.7087,75.0901,75.1687,42693.0
2024-05-07 12:50:00,76.53,76.57,76.16,76.2,85360.0,75.1392,75.1785,74.7759,74.8152,85360.0
2024-05-07 12:55:00,76.26,76.91,76.19,76.49,64639.0,74.8741,75.5123,74.8054,75.0999,64639.0
2024-05-07 13:00:00,76.53,76.54,75.8,75.88,49656.0,75.1392,75.149,74.4225,74.501,49656.0
2024-05-07 13:05:00,75.88,75.98,75.57,75.7,65442.0,74.501,74.5992,74.1966,74.3243,65442.0
2024-05-07 13:10:00,75.76,76.11,73.5,74.95,231199.0,74.3832,74.7268,72.1643,73.5879,231199.0
2024-05-07 13:15:00,74.95,76.02,74.75,76.0,113679.0,73.5879,74.6385,73.3915,74.6188,113679.0
2024-05-07 13:20:00,75.93,76.0,75.28,75.59,32711.0,74.5501,74.6188,73.9119,74.2163,32711.0
2024-05-07 13:25:00,75.57,75.57,75.02,75.02,18716.0,74.1966,74.1966,73.6566,73.6566,18716.0
2024-05-07 13:30:00,75.08,75.22,74.72,74.74,50461.0,73.7156,73.853,73.3621,73.3817,50461.0
2024-05-07 13:35:00,74.74,74.78,74.42,74.55,36974.0,73.3817,73.421,73.0675,73.1952,36974.0
2024-05-07 13:40:00,74.55,74.71,74.07,74.53,64445.0,73.1952,73.3523,72.7239,73.1755,64445.0
2024-05-07 13:45:00,74.47,74.69,74.28,74.28,35041.0,73.1166,73.3326,72.9301,72.9301,35041.0
2024-05-07 13:50:00,74.28,74.46,74.19,74.35,15451.0,72.9301,73.1068,72.8417,72.9988,15451.0
2024-05-07 13:55:00,74.33,74.33,73.6,73.76,48470.0,72.9792,72.9792,72.2624,72.4195,48470.0
2024-05-07 14:00:00,73.71,74.0,73.62,73.92,56626.0,72.3704,72.6552,72.2821,72.5766,56626.0
2024-05-07 14:05:00,73.92,74.0,73.42,73.71,40268.0,72.5766,72.6552,72.0857,72.3704,40268.0
2024-05-07 14:10:00,73.73,74.0,73.67,74.0,39999.0,72.3901,72.6552,72.3312,72.6552,39999.0
2024-05-07 14:15:00,74.0,74.05,73.74,73.8,83750.0,72.6552,72.7043,72.3999,72.4588,83750.0
2024-05-07 14:20:00,73.81,74.08,73.77,73.88,166825.0,72.4686,72.7337,72.4294,72.5374,166825.0
2024-05-07 14:25:00,73.85,73.88,73.17,73.17,65559.0,72.5079,72.5374,71.8403,71.8403,65559.0
2024-05-07 14:30:00,73.24,73.62,73.03,73.57,116078.0,71.909,72.2821,71.7028,72.233,116078.0
2024-05-07 14:35:00,73.57,73.79,73.42,73.66,66267.0,72.233,72.449,72.0857,72.3214,66267.0
2024-05-07 14:40:00,73.74,73.98,73.28,73.9,87385.0,72.3999,72.6355,71.9483,72.557,87385.0
2024-05-07 14:45:00,73.93,74.0,73.28,73.62,57104.0,72.5864,72.6552,71.9483,72.2821,57104.0
2024-05-07 14:50:00,73.66,73.75,73.47,73.48,34153.0,72.3214,72.4097,72.1348,72.1446,34153.0
2024-05-07 14:55:00,73.48,73.64,73.41,73.63,49454.0,72.1446,72.3017,72.0759,72.2919,49454.0
2024-05-07 15:00:00,73.65,73.97,73.64,73.8,25246.0,72.3115,72.6257,72.3017,72.4588,25246.0
2024-05-07 15:05:00,73.81,73.99,73.72,73.77,28598.0,72.4686,72.6454,72.3803,72.4294,28598.0
2024-05-07 15:10:00,73.8,73.86,73.57,73.57,29493.0,72.4588,72.5177,72.233,72.233,29493.0
2024-05-07 15:15:00,73.58,73.65,73.34,73.45,23840.0,72.2428,72.3115,72.0072,72.1152,23840.0
2024-05-07 15:20:00,73.46,73.7,73.39,73.69,31884.0,72.125,72.3606,72.0563,72.3508,31884.0
2024-05-07 15:25:00,73.69,73.76,73.47,73.69,39173.0,72.3508,72.4195,72.1348,72.3508,39173.0
2024-05-07 15:30:00,73.68,73.72,73.33,73.35,53066.0,72.341,72.3803,71.9974,72.017,53066.0
2024-05-07 15:35:00,73.34,73.46,73.21,73.27,72591.0,72.0072,72.125,71.8795,71.9384,72591.0
2024-05-07 15:40:00,73.27,73.29,72.98,73.19,97321.0,71.9384,71.9581,71.6537,71.8599,97321.0
2024-05-07 15:45:00,73.19,73.53,73.11,73.46,81184.0,71.8599,72.1937,71.7814,72.125,81184.0
2024-05-07 15:50:00,73.47,73.66,73.35,73.47,158847.0,72.1348,72.3214,72.017,72.1348,158847.0
2024-05-07 15:55:00,73.47,73.57,73.23,73.37,455482.0,72.1348,72.233,71.8992,72.0366,455482.0
2024-05-08 09:30:00,74.08,76.47,73.87,76.34,135286.0,72.7337,75.0803,72.5275,74.9527,135286.0
2024-05-08 09:35:00,76.34,77.36,75.44,75.44,106805.0,74.9527,75.9541,74.069,74.069,106805.0
2024-05-08 09:40:00,75.45,76.87,75.39,76.68,68922.0,74.0788,75.473,74.0199,75.2865,68922.0
2024-05-08 09:45:00,76.8,78.12,76.49,78.02,139211.0,75.4043,76.7003,75.0999,76.6021,139211.0
2024-05-08 09:50:00,78.01,78.15,77.1,77.38,188072.0,76.5923,76.7298,75.6988,75.9738,188072.0
2024-05-08 09:55:00,77.44,77.45,76.92,77.22,62927.0,76.0327,76.0425,75.5221,75.8167,62927.0
2024-05-08 10:00:00,77.22,77.88,77.05,77.08,67617.0,75.8167,76.4647,75.6497,75.6792,67617.0
2024-05-08 10:05:00,77.1,77.54,77.0,77.27,62970.0,75.6988,76.1308,75.6007,75.8658,62970.0
2024-05-08 10:10:00,77.28,77.42,77.0,77.12,21197.0,75.8756,76.013,75.6007,75.7185,21197.0
2024-05-08 10:15:00,77.11,77.17,76.08,76.56,65764.0,75.7087,75.7676,74.6974,75.1687,65764.0
2024-05-08 10:20:00,76.49,76.83,75.95,76.81,98638.0,75.0999,75.4337,74.5697,75.4141,98638.0
2024-05-08 10:25:00,76.82,77.25,76.68,76.76,52079.0,75.4239,75.8461,75.2865,75.365,52079.0
2024-05-08 10:30:00,76.68,77.13,76.61,76.89,43595.0,75.2865,75.7283,75.2177,75.4927,43595.0
2024-05-08 10:35:00,76.79,76.81,76.41,76.67,21175.0,75.3945,75.4141,75.0214,75.2767,21175.0
2024-05-08 10:40:00,76.7,76.72,76.43,76.64,23632.0,75.3061,75.3257,75.041,75.2472,23632.0
2024-05-08 10:45:00,76.71,76.71,76.31,76.6,34136.0,75.3159,75.3159,74.9232,75.2079,34136.0
2024-05-08 10:50:00,76.58,76.68,76.36,76.47,43787.0,75.1883,75.2865,74.9723,75.0803,43787.0
2024-05-08 10:55:00,76.42,76.53,76.15,76.21,45981.0,75.0312,75.1392,74.7661,74.825,45981.0
2024-05-08 11:00:00,76.23,76.49,75.98,76.22,41752.0,74.8447,75.0999,74.5992,74.8348,41752.0
2024-05-08 11:05:00,76.26,76.44,76.16,76.44,46677.0,74.8741,75.0508,74.7759,75.0508,46677.0
2024-05-08 11:10:00,76.38,76.54,76.35,76.39,68299.0,74.9919,75.149,74.9625,75.0017,68299.0
2024-05-08 11:15:00,76.49,76.49,76.07,76.09,95344.0,75.0999,75.0999,74.6876,74.7072,95344.0
2024-05-08 11:20:00,76.07,76.59,75.9,76.51,47481.0,74.6876,75.1981,74.5206,75.1196,47481.0
2024-05-08 11:25:00,76.48,76.48,76.05,76.21,88550.0,75.0901,75.0901,74.6679,74.825,88550.0
2024-05-08 11:30:00,76.24,76.35,76.04,76.04,47751.0,74.8545,74.9625,74.6581,74.6581,47751.0
2024-05-08 11:35:00,76.12,76.17,75.88,75.99,51351.0,74.7367,74.7857,74.501,74.609,51351.0
2024-05-08 11:40:00,75.9,75.93,75.7,75.74,43668.0,74.5206,74.5501,74.3243,74.3636,43668.0
2024-05-08 11:45:00,75.73,75.79,75.64,75.64,19597.0,74.3537,74.4126,74.2654,74.2654,19597.0
2024-05-08 11:50:00,75.67,75.79,75.59,75.72,21077.0,74.2948,74.4126,74.2163,74.3439,21077.0
2024-05-08 11:55:00,75.7,75.97,75.55,75.83,24856.0,74.3243,74.5894,74.177,74.4519,24856.0
2024-05-08 12:00:00,75.79,75.79,75.51,75.56,21416.0,74.4126,74.4126,74.1377,74.1868,21416.0
2024-05-08 12:05:00,75.56,75.67,75.27,75.32,48788.0,74.1868,74.2948,73.9021,73.9512,48788.0
2024-05-08 12:10:00,75.3,75.57,75.3,75.45,20592.0,73.9316,74.1966,73.9316,74.0788,20592.0
2024-05-08 12:15:00,75.4,75.47,75.31,75.45,15069.0,74.0297,74.0985,73.9414,74.0788,15069.0
2024-05-08 12:20:00,75.43,75.46,75.11,75.11,19685.0,74.0592,74.0886,73.745,73.745,19685.0
2024-05-08 12:25:00,75.13,75.33,74.87,75.13,161702.0,73.7646,73.961,73.5094,73.7646,161702.0
2024-05-08 12:30:00,75.13,75.75,75.09,75.63,40785.0,73.7646,74.3734,73.7254,74.2556,40785.0
2024-05-08 12:35:00,75.58,75.87,75.37,75.4,43976.0,74.2065,74.4912,74.0003,74.0297,43976.0
2024-05-08 12:40:00,75.43,75.61,75.3,75.3,17742.0,74.0592,74.2359,73.9316,73.9316,17742.0
2024-05-08 12:45:00,75.34,75.58,75.34,75.38,26909.0,73.9708,74.2065,73.9708,74.0101,26909.0
2024-05-08 12:50:00,75.39,75.59,75.32,75.53,20897.0,74.0199,74.2163,73.9512,74.1574,20897.0
2024-05-08 12:55:00,75.54,75.7,75.52,75.58,15124.0,74.1672,74.3243,74.1476,74.2065,15124.0
2024-05-08 13:00:00,75.62,75.68,75.39,75.63,25004.0,74.2457,74.3046,74.0199,74.2556,25004.0
2024-05-08 13:05:00,75.62,75.71,75.58,75.64,17641.0,74.2457,74.3341,74.2065,74.2654,17641.0
2024-05-08 13:10:00,75.66,75.68,75.48,75.53,25628.0,74.285,74.3046,74.1083,74.1574,25628.0
2024-05-08 13:15:00,75.53,75.76,75.5,75.58,58663.0,74.1574,74.3832,74.1279,74.2065,58663.0
2024-05-08 13:20:00,75.58,75.6,75.45,75.48,40682.0,74.2065,74.2261,74.0788,74.1083,40682.0
2024-05-08 13:25:00,75.52,75.83,75.52,75.6,20622.0,74.1476,74.4519,74.1476,74.2261,20622.0
2024-05-08 13:30:00,75.64,75.73,75.6,75.64,18045.0,74.2654,74.3537,74.2261,74.2654,18045.0
2024-05-08 13:35:00,75.64,75.7,75.43,75.44,16646.0,74.2654,74.3243,74.0592,74.069,16646.0
2024-05-08 13:40:00,75.44,75.8,75.39,75.72,19355.0,74.069,74.4225,74.0199,74.3439,19355.0
2024-05-08 13:45:00,75.74,75.81,75.59,75.59,26242.0,74.3636,74.4323,74.2163,74.2163,26242.0
2024-05-08 13:50:00,75.62,75.99,75.61,75.99,32092.0,74.2457,74.609,74.2359,74.609,32092.0
2024-05-08 13:55:00,75.99,76.2,75.98,75.98,45017.0,74.609,74.8152,74.5992,74.5992,45017.0
2024-05-08 14:00:00,76.01,76.24,76.0,76.2,17839.0,74.6286,74.8545,74.6188,74.8152,17839.0
2024-05-08 14:05:00,76.19,76.23,75.73,75.82,22759.0,74.8054,74.8447,74.3537,74.4421,22759.0
2024-05-08 14:10:00,75.78,75.96,75.67,75.95,22275.0,74.4028,74.5796,74.2948,74.5697,22275.0
2024-05-08 14:15:00,75.95,75.96,75.64,75.79,28884.0,74.5697,74.5796,74.2654,74.4126,28884.0
2024-05-08 14:20:00,75.78,75.82,75.62,75.76,28727.0,74.4028,74.4421,74.2457,74.3832,28727.0
2024-05-08 14:25:00,75.78,76.0,75.73,75.87,32720.0,74.4028,74.6188,74.3537,74.4912,32720.0
2024-05-08 14:30:00,75.87,75.93,75.73,75.77,16973.0,74.4912,74.5501,74.3537,74.393,16973.0
2024-05-08 14:35:00,75.74,75.86,75.72,75.77,42065.0,74.3636,74.4814,74.3439,74.393,42065.0
2024-05-08 14:40:00,75.78,75.8,75.57,75.57,28266.0,74.4028,74.4225,74.1966,74.1966,28266.0
2024-05-08 14:45:00,75.61,75.68,75.55,75.6,37853.0,74.2359,74.3046,74.177,74.2261,37853.0
2024-05-08 14:50:00,75.58,75.89,75.55,75.87,52342.0,74.2065,74.5108,74.177,74.4912,52342.0
2024-05-08 14:55:00,75.89,75.94,75.78,75.88,55350.0,74.5108,74.5599,74.4028,74.501,55350.0
2024-05-08 15:00:00,75.85,75.96,75.71,75.89,37455.0,74.4716,74.5796,74.3341,74.5108,37455.0
2024-05-08 15:05:00,75.9,75.92,75.81,75.81,21458.0,74.5206,74.5403,74.4323,74.4323,21458.0
2024-05-08 15:10:00,75.82,75.91,75.79,75.86,27402.0,74.4421,74.5305,74.4126,74.4814,27402.0
2024-05-08 15:15:00,75.87,76.07,75.85,76.07,28126.0,74.4912,74.6876,74.4716,74.6876,28126.0
2024-05-08 15:20:00,76.05,76.22,76.05,76.22,28842.0,74.6679,74.8348,74.6679,74.8348,28842.0
2024-05-08 15:25:00,76.2,76.55,76.2,76.37,38442.0,74.8152,75.1588,74.8152,74.9821,38442.0
2024-05-08 15:30:00,76.36,76.54,76.29,76.38,100327.0,74.9723,75.149,74.9036,74.9919,100327.0
2024-05-08 15:35:00,76.39,76.5,76.07,76.15,76384.0,75.0017,75.1097,74.6876,74.7661,76384.0
2024-05-08 15:40:00,76.15,76.21,76.04,76.06,97657.0,74.7661,74.825,74.6581,74.6777,97657.0
2024-05-08 15:45:00,76.06,76.07,75.86,75.96,77164.0,74.6777,74.6876,74.4814,74.5796,77164.0
2024-05-08 15:50:00,75.96,76.0,75.81,75.92,69362.0,74.5796,74.6188,74.4323,74.5403,69362.0
2024-05-08 15:55:00,75.93,75.96,75.69,75.82,341569.0,74.5501,74.5796,74.3145,74.4421,341569.0
2024-05-09 09:30:00,75.97,78.0,75.95,77.81,103557.0,74.5894,76.5825,74.5697,76.3959,103557.0
2024-05-09 09:35:00,77.88,78.77,77.86,78.25,104851.0,76.4647,77.3385,76.445,76.8279,104851.0
2024-05-09 09:40:00,78.24,78.3,77.45,78.12,46083.0,76.8181,76.877,76.0425,76.7003,46083.0
2024-05-09 09:45:00,78.1,78.56,77.73,78.42,62903.0,76.6807,77.1323,76.3174,76.9949,62903.0
2024-05-09 09:50:00,78.34,78.68,78.23,78.27,81299.0,76.9163,77.2501,76.8083,76.8476,81299.0
2024-05-09 09:55:00,78.27,78.8,78.2,78.61,43621.0,76.8476,77.3679,76.7788,77.1814,43621.0
2024-05-09 10:00:00,78.57,79.15,78.46,79.11,46677.0,77.1421,77.7116,77.0341,77.6723,46677.0
2024-05-09 10:05:00,79.1,79.3,78.91,79.3,45953.0,77.6625,77.8589,77.4759,77.8589,45953.0
2024-05-09 10:10:00,79.3,79.74,79.2,79.23,68364.0,77.8589,78.2909,77.7607,77.7901,68364.0
2024-05-09 10:15:00,79.24,79.63,79.14,79.58,32404.0,77.7999,78.1829,77.7018,78.1338,32404.0
2024-05-09 10:20:00,79.53,80.03,79.51,79.97,63210.0,78.0847,78.5756,78.065,78.5167,63210.0
2024-05-09 10:25:00,79.97,80.05,79.83,80.0,47973.0,78.5167,78.5952,78.3792,78.5461,47973.0
2024-05-09 10:30:00,80.04,80.6,79.99,80.6,99026.0,78.5854,79.1352,78.5363,79.1352,99026.0
2024-05-09 10:35:00,80.61,80.79,79.93,79.93,83895.0,79.1451,79.3218,78.4774,78.4774,83895.0
2024-05-09 10:40:00,79.95,80.89,79.95,80.8,158342.0,78.497,79.42,78.497,79.3316,158342.0
2024-05-09 10:45:00,80.8,80.96,80.44,80.72,73519.0,79.3316,79.4887,78.9781,79.2531,73519.0
2024-05-09 10:50:00,80.75,81.05,80.75,80.92,82974.0,79.2825,79.5771,79.2825,79.4494,82974.0
2024-05-09 10:55:00,80.93,81.1,80.76,81.0,87936.0,79.4592,79.6261,79.2923,79.528,87936.0
2024-05-09 11:00:00,81.0,81.0,80.62,80.9,51440.0,79.528,79.528,79.1549,79.4298,51440.0
2024-05-09 11:05:00,80.91,80.96,80.71,80.74,21855.0,79.4396,79.4887,79.2432,79.2727,21855.0
2024-05-09 11:10:00,80.75,80.95,80.56,80.92,67361.0,79.2825,79.4789,79.096,79.4494,67361.0
2024-05-09 11:15:00,80.93,81.09,80.81,80.93,23643.0,79.4592,79.6163,79.3414,79.4592,23643.0
2024-05-09 11:20:00,80.97,81.36,80.96,81.21,73647.0,79.4985,79.8814,79.4887,79.7341,73647.0
2024-05-09 11:25:00,81.2,81.61,80.99,81.5,65457.0,79.7243,80.1269,79.5181,80.0189,65457.0
2024-05-09 11:30:00,81.53,81.56,81.11,81.2,39599.0,80.0483,80.0778,79.636,79.7243,39599.0
2024-05-09 11:35:00,81.2,81.5,81.17,81.48,40717.0,79.7243,80.0189,79.6949,79.9992,40717.0
2024-05-09 11:40:00,81.51,81.72,81.42,81.58,52872.0,80.0287,80.2349,79.9403,80.0974,52872.0
2024-05-09 11:45:00,81.59,81.88,81.45,81.83,89455.0,80.1072,80.392,79.9698,80.3429,89455.0
2024-05-09 11:50:00,81.86,81.86,81.55,81.72,60245.0,80.3723,80.3723,80.068,80.2349,60245.0
2024-05-09 11:55:00,81.72,81.91,81.63,81.88,53631.0,80.2349,80.4214,80.1465,80.392,53631.0
2024-05-09 12:00:00,81.89,81.97,81.66,81.81,55464.0,80.4018,80.4803,80.176,80.3232,55464.0
2024-05-09 12:05:00,81.81,82.1,81.81,81.92,50079.0,80.3232,80.608,80.3232,80.4312,50079.0
2024-05-09 12:10:00,81.92,82.19,81.9,81.98,41350.0,80.4312,80.6963,80.4116,80.4902,41350.0
2024-05-09 12:15:00,81.98,82.21,81.83,82.15,51039.0,80.4902,80.716,80.3429,80.6571,51039.0
2024-05-09 12:20:00,82.16,82.38,82.09,82.37,103732.0,80.6669,80.8829,80.5982,80.8731,103732.0
2024-05-09 12:25:00,82.4,82.45,82.08,82.19,64580.0,80.9025,80.9516,80.5883,80.6963,64580.0
2024-05-09 12:30:00,82.22,82.23,81.72,81.72,41623.0,80.7258,80.7356,80.2349,80.2349,41623.0
2024-05-09 12:35:00,81.74,81.86,81.67,81.8,38196.0,80.2545,80.3723,80.1858,80.3134,38196.0
2024-05-09 12:40:00,81.82,81.99,81.82,81.91,30095.0,80.3331,80.5,80.3331,80.4214,30095.0
2024-05-09 12:45:00,81.88,82.09,81.79,82.07,31410.0,80.392,80.5982,80.3036,80.5785,31410.0
2024-05-09 12:50:00,82.08,82.08,81.85,81.86,27645.0,80.5883,80.5883,80.3625,80.3723,27645.0
2024-05-09 12:55:00,81.76,81.89,81.66,81.68,26814.0,80.2742,80.4018,80.176,80.1956,26814.0
2024-05-09 13:00:00,81.71,81.77,81.5,81.62,35852.0,80.2251,80.284,80.0189,80.1367,35852.0
2024-05-09 13:05:00,81.57,81.64,81.43,81.53,22995.0,80.0876,80.1563,79.9502,80.0483,22995.0
2024-05-09 13:10:00,81.6,81.65,81.45,81.58,22071.0,80.1171,80.1662,79.9698,80.0974,22071.0
2024-05-09 13:15:00,81.58,81.84,81.55,81.72,48264.0,80.0974,80.3527,80.068,80.2349,48264.0
2024-05-09 13:20:00,81.7,81.82,81.51,81.74,18556.0,80.2152,80.3331,80.0287,80.2545,18556.0
2024-05-09 13:25:00,81.72,81.85,81.67,81.74,13693.0,80.2349,80.3625,80.1858,80.2545,13693.0
2024-05-09 13:30:00,81.78,81.79,81.5,81.51,18042.0,80.2938,80.3036,80.0189,80.0287,18042.0
2024-05-09 13:35:00,81.53,81.59,81.28,81.34,24941.0,80.0483,80.1072,79.8029,79.8618,24941.0
2024-05-09 13:40:00,81.32,81.66,81.28,81.59,33065.0,79.8421,80.176,79.8029,80.1072,33065.0
2024-05-09 13:45:00,81.57,81.59,81.41,81.52,18840.0,80.0876,80.1072,79.9305,80.0385,18840.0
2024-05-09 13:50:00,81.53,81.6,81.47,81.53,16562.0,80.0483,80.1171,79.9894,80.0483,16562.0
2024-05-09 13:55:00,81.53,81.56,81.4,81.52,21718.0,80.0483,80.0778,79.9207,80.0385,21718.0
2024-05-09 14:00:00,81.5,81.5,81.22,81.22,21315.0,80.0189,80.0189,79.744,79.744,21315.0
2024-05-09 14:05:00,81.21,81.39,81.15,81.33,27596.0,79.7341,79.9109,79.6752,79.852,27596.0
2024-05-09 14:10:00,81.35,81.46,81.27,81.37,11796.0,79.8716,79.9796,79.7931,79.8912,11796.0
2024-05-09 14:15:00,81.37,81.41,81.18,81.41,21728.0,79.8912,79.9305,79.7047,79.9305,21728.0
2024-05-09 14:20:00,81.44,81.44,81.18,81.24,13041.0,79.96,79.96,79.7047,79.7636,13041.0
2024-05-09 14:25:00,81.24,81.51,81.18,81.46,35162.0,79.7636,80.0287,79.7047,79.9796,35162.0
2024-05-09 14:30:00,81.46,81.57,81.43,81.45,25741.0,79.9796,80.0876,79.9502,79.9698,25741.0
2024-05-09 14:35:00,81.45,81.57,81.44,81.49,17763.0,79.9698,80.0876,79.96,80.0091,17763.0
2024-05-09 14:40:00,81.46,81.51,81.42,81.5,15265.0,79.9796,80.0287,79.9403,80.0189,15265.0
2024-05-09 14:45:00,81.48,81.57,81.46,81.54,16309.0,79.9992,80.0876,79.9796,80.0582,16309.0
2024-05-09 14:50:00,81.53,81.53,81.43,81.46,18035.0,80.0483,80.0483,79.9502,79.9796,18035.0
2024-05-09 14:55:00,81.44,81.5,81.36,81.44,41384.0,79.96,80.0189,79.8814,79.96,41384.0
2024-05-09 15:00:00,81.45,81.46,81.27,81.35,28002.0,79.9698,79.9796,79.7931,79.8716,28002.0
2024-05-09 15:05:00,81.35,81.52,81.34,81.46,37308.0,79.8716,80.0385,79.8618,79.9796,37308.0
2024-05-09 15:10:00,81.47,81.47,81.29,81.32,26276.0,79.9894,79.9894,79.8127,79.8421,26276.0
2024-05-09 15:15:00,81.31,81.34,81.17,81.2,32995.0,79.8323,79.8618,79.6949,79.7243,32995.0
2024-05-09 15:20:00,81.2,81.2,81.09,81.17,34306.0,79.7243,79.7243,79.6163,79.6949,34306.0
2024-05-09 15:25:00,81.15,81.33,81.08,81.11,35901.0,79.6752,79.852,79.6065,79.636,35901.0
2024-05-09 15:30:00,81.11,81.21,81.04,81.21,40858.0,79.636,79.7341,79.5672,79.7341,40858.0
2024-05-09 15:35:00,81.23,81.44,81.09,81.33,97816.0,79.7538,79.96,79.6163,79.852,97816.0
2024-05-09 15:40:00,81.32,81.32,81.13,81.3,47825.0,79.8421,79.8421,79.6556,79.8225,47825.0
2024-05-09 15:45:00,81.3,81.35,81.21,81.26,51331.0,79.8225,79.8716,79.7341,79.7832,51331.0
2024-05-09 15:50:00,81.26,81.53,81.26,81.46,93823.0,79.7832,80.0483,79.7832,79.9796,93823.0
2024-05-09 15:55:00,81.47,81.91,81.44,81.77,407534.0,79.9894,80.4214,79.96,80.284,407534.0
2024-05-10 09:30:00,82.82,84.46,82.82,83.78,251473.0,81.3149,82.9251,81.3149,82.2574,251473.0
2024-05-10 09:35:00,83.78,84.35,83.25,83.39,73124.0,82.2574,82.8171,81.7371,81.8745,73124.0
2024-05-10 09:40:00,83.44,84.47,83.38,83.98,44472.0,81.9236,82.9349,81.8647,82.4538,44472.0
2024-05-10 09:45:00,83.99,84.14,82.94,83.16,66813.0,82.4636,82.6109,81.4327,81.6487,66813.0
2024-05-10 09:50:00,83.09,83.91,83.06,83.36,55659.0,81.58,82.3851,81.5505,81.8451,55659.0
2024-05-10 09:55:00,83.35,83.35,82.78,82.78,31390.0,81.8353,81.8353,81.2756,81.2756,31390.0
2024-05-10 10:00:00,82.78,83.15,82.6,83.15,51597.0,81.2756,81.6389,81.0989,81.6389,51597.0
2024-05-10 10:05:00,83.16,83.66,83.01,83.65,59030.0,81.6487,82.1396,81.5014,82.1298,59030.0
2024-05-10 10:10:00,83.64,83.95,83.46,83.88,34049.0,82.12,82.4244,81.9433,82.3556,34049.0
2024-05-10 10:15:00,83.88,83.95,83.47,83.48,37850.0,82.3556,82.4244,81.9531,81.9629,37850.0
2024-05-10 10:20:00,83.48,83.72,83.47,83.58,29555.0,81.9629,82.1985,81.9531,82.0611,29555.0
2024-05-10 10:25:00,83.61,83.91,83.6,83.77,26174.0,82.0905,82.3851,82.0807,82.2476,26174.0
2024-05-10 10:30:00,83.77,83.91,83.48,83.59,44088.0,82.2476,82.3851,81.9629,82.0709,44088.0
2024-05-10 10:35:00,83.56,83.98,83.48,83.79,77774.0,82.0414,82.4538,81.9629,82.2673,77774.0
2024-05-10 10:40:00,83.76,84.07,83.74,83.9,33540.0,82.2378,82.5422,82.2182,82.3753,33540.0
2024-05-10 10:45:00,83.93,84.0,83.72,83.96,29432.0,82.4047,82.4734,82.1985,82.4342,29432.0
2024-05-10 10:50:00,83.94,84.05,83.71,83.84,26133.0,82.4145,82.5225,82.1887,82.3164,26133.0
2024-05-10 10:55:00,83.84,84.07,83.82,83.93,74496.0,82.3164,82.5422,82.2967,82.4047,74496.0
2024-05-10 11:00:00,83.93,83.97,83.73,83.93,27943.0,82.4047,82.444,82.2084,82.4047,27943.0
2024-05-10 11:05:00,83.95,84.04,83.58,83.65,49495.0,82.4244,82.5127,82.0611,82.1298,49495.0
2024-05-10 11:10:00,83.67,83.97,83.53,83.96,68972.0,82.1494,82.444,82.012,82.4342,68972.0
2024-05-10 11:15:00,83.95,83.97,83.66,83.67,41390.0,82.4244,82.444,82.1396,82.1494,41390.0
2024-05-10 11:20:00,83.67,83.91,83.52,83.84,42285.0,82.1494,82.3851,82.0022,82.3164,42285.0
2024-05-10 11:25:00,83.88,83.96,83.55,83.68,59289.0,82.3556,82.4342,82.0316,82.1593,59289.0
2024-05-10 11:30:00,83.66,83.74,83.22,83.34,51306.0,82.1396,82.2182,81.7076,81.8254,51306.0
2024-05-10 11:35:00,83.34,83.78,83.34,83.76,33124.0,81.8254,82.2574,81.8254,82.2378,33124.0
2024-05-10 11:40:00,83.81,83.99,83.72,83.87,21594.0,82.2869,82.4636,82.1985,82.3458,21594.0
2024-05-10 11:45:00,83.85,84.0,83.79,83.81,21272.0,82.3262,82.4734,82.2673,82.2869,21272.0
2024-05-10 11:50:00,83.81,83.87,83.7,83.85,14432.0,82.2869,82.3458,82.1789,82.3262,14432.0
2024-05-10 11:55:00,83.87,83.99,83.86,83.9,15267.0,82.3458,82.4636,82.336,82.3753,15267.0
2024-05-10 12:00:00,83.91,83.91,83.63,83.72,12883.0,82.3851,82.3851,82.1102,82.1985,12883.0
2024-05-10 12:05:00,83.68,84.13,83.68,84.08,21329.0,82.1593,82.6011,82.1593,82.552,21329.0
2024-05-10 12:10:00,84.08,84.11,84.01,84.02,9618.0,82.552,82.5814,82.4833,82.4931,9618.0
2024-05-10 12:15:00,84.02,84.11,84.0,84.08,18883.0,82.4931,82.5814,82.4734,82.552,18883.0
2024-05-10 12:20:00,84.08,84.32,84.05,84.1,19214.0,82.552,82.7876,82.5225,82.5716,19214.0
2024-05-10 12:25:00,84.14,84.24,84.09,84.2,26133.0,82.6109,82.7091,82.5618,82.6698,26133.0
2024-05-10 12:30:00,84.18,84.2,83.91,83.92,24292.0,82.6502,82.6698,82.3851,82.3949,24292.0
2024-05-10 12:35:00,83.91,84.02,83.86,84.0,21027.0,82.3851,82.4931,82.336,82.4734,21027.0
2024-05-10 12:40:00,84.02,84.14,83.94,84.03,23958.0,82.4931,82.6109,82.4145,82.5029,23958.0
2024-05-10 12:45:00,84.02,84.36,83.99,84.35,22524.0,82.4931,82.8269,82.4636,82.8171,22524.0
2024-05-10 12:50:00,84.35,84.42,84.17,84.17,28274.0,82.8171,82.8858,82.6404,82.6404,28274.0
2024-05-10 12:55:00,84.17,84.25,83.86,83.92,22927.0,82.6404,82.7189,82.336,82.3949,22927.0
2024-05-10 13:00:00,83.93,83.96,83.75,83.77,12841.0,82.4047,82.4342,82.228,82.2476,12841.0
2024-05-10 13:05:00,83.79,83.8,83.4,83.4,16811.0,82.2673,82.2771,81.8843,81.8843,16811.0
2024-05-10 13:10:00,83.42,83.5,82.95,83.14,37376.0,81.904,81.9825,81.4425,81.6291,37376.0
2024-05-10 13:15:00,83.08,83.23,82.97,83.12,36351.0,81.5702,81.7174,81.4622,81.6094,36351.0
2024-05-10 13:20:00,83.11,83.15,82.89,83.11,27177.0,81.5996,81.6389,81.3836,81.5996,27177.0
2024-05-10 13:25:00,83.16,83.33,83.11,83.33,9122.0,81.6487,81.8156,81.5996,81.8156,9122.0
2024-05-10 13:30:00,83.32,83.43,83.21,83.29,20330.0,81.8058,81.9138,81.6978,81.7763,20330.0
2024-05-10 13:35:00,83.29,83.46,83.28,83.36,13508.0,81.7763,81.9433,81.7665,81.8451,13508.0
2024-05-10 13:40:00,83.39,83.48,83.34,83.46,10411.0,81.8745,81.9629,81.8254,81.9433,10411.0
2024-05-10 13:45:00,83.44,83.44,83.04,83.17,51001.0,81.9236,81.9236,81.5309,81.6585,51001.0
2024-05-10 13:50:00,83.2,83.22,82.88,83.1,58435.0,81.688,81.7076,81.3738,81.5898,58435.0
2024-05-10 13:55:00,83.1,83.1,82.72,82.97,55438.0,81.5898,81.5898,81.2167,81.4622,55438.0
2024-05-10 14:00:00,82.95,82.99,82.84,82.92,37738.0,81.4425,81.4818,81.3345,81.4131,37738.0
2024-05-10 14:05:00,82.95,82.95,82.76,82.84,36692.0,81.4425,81.4425,81.256,81.3345,36692.0
2024-05-10 14:10:00,82.84,82.86,82.78,82.81,39576.0,81.3345,81.3542,81.2756,81.3051,39576.0
2024-05-10 14:15:00,82.83,82.97,82.8,82.87,24466.0,81.3247,81.4622,81.2953,81.364,24466.0
2024-05-10 14:20:00,82.85,82.97,82.8,82.85,16172.0,81.3443,81.4622,81.2953,81.3443,16172.0
2024-05-10 14:25:00,82.87,82.95,82.84,82.95,26840.0,81.364,81.4425,81.3345,81.4425,26840.0
2024-05-10 14:30:00,82.93,83.12,82.85,83.12,21950.0,81.4229,81.6094,81.3443,81.6094,21950.0
2024-05-10 14:35:00,83.14,83.36,83.04,83.28,28229.0,81.6291,81.8451,81.5309,81.7665,28229.0
2024-05-10 14:40:00,83.31,83.33,83.09,83.25,20944.0,81.796,81.8156,81.58,81.7371,20944.0
2024-05-10 14:45:00,83.24,83.31,83.18,83.23,17656.0,81.7273,81.796,81.6683,81.7174,17656.0
2024-05-10 14:50:00,83.23,83.27,83.15,83.17,38509.0,81.7174,81.7567,81.6389,81.6585,38509.0
2024-05-10 14:55:00,83.18,83.41,83.18,83.34,26367.0,81.6683,81.8942,81.6683,81.8254,26367.0
2024-05-10 15:00:00,83.34,83.58,83.3,83.58,24448.0,81.8254,82.0611,81.7862,82.0611,24448.0
2024-05-10 15:05:00,83.57,83.62,83.47,83.58,25942.0,82.0513,82.1004,81.9531,82.0611,25942.0
2024-05-10 15:10:00,83.59,83.65,83.41,83.42,39151.0,82.0709,82.1298,81.8942,81.904,39151.0
2024-05-10 15:15:00,83.42,84.09,83.22,83.63,231620.0,81.904,82.5618,81.7076,82.1102,231620.0
2024-05-10 15:20:00,83.6,83.69,83.57,83.68,42730.0,82.0807,82.1691,82.0513,82.1593,42730.0
2024-05-10 15:25:00,83.67,84.03,83.65,83.78,112749.0,82.1494,82.5029,82.1298,82.2574,112749.0
2024-05-10 15:30:00,83.81,83.81,83.48,83.68,48693.0,82.2869,82.2869,81.9629,82.1593,48693.0
2024-05-10 15:35:00,83.67,83.76,83.6,83.65,38052.0,82.1494,82.2378,82.0807,82.1298,38052.0
2024-05-10 15:40:00,83.65,83.88,83.65,83.74,63946.0,82.1298,82.3556,82.1298,82.2182,63946.0
2024-05-10 15:45:00,83.74,83.8,83.6,83.66,76181.0,82.2182,82.2771,82.0807,82.1396,76181.0
2024-05-10 15:50:00,83.67,83.88,83.67,83.87,144745.0,82.1494,82.3556,82.1494,82.3458,144745.0
2024-05-10 15:55:00,83.87,83.89,83.61,83.64,308884.0,82.3458,82.3654,82.0905,82.12,308884.0
2024-05-13 09:30:00,84.09,84.44,82.5,83.29,128294.0,82.5618,82.9054,81.0007,81.7763,128294.0
2024-05-13 09:35:00,83.2,83.63,82.48,82.74,38468.0,81.688,82.1102,80.9811,81.2363,38468.0
2024-05-13 09:40:00,82.73,83.29,82.64,82.67,29870.0,81.2265,81.7763,81.1382,81.1676,29870.0
2024-05-13 09:45:00,82.63,82.65,81.8,81.81,47289.0,81.1283,81.148,80.3134,80.3232,47289.0
2024-05-13 09:50:00,81.87,82.36,81.67,81.95,40631.0,80.3822,80.8632,80.1858,80.4607,40631.0
2024-05-13 09:55:00,81.95,82.31,81.75,82.11,30885.0,80.4607,80.8142,80.2643,80.6178,30885.0
2024-05-13 10:00:00,82.09,82.09,81.71,81.83,25590.0,80.5982,80.5982,80.2251,80.3429,25590.0
2024-05-13 10:05:00,81.83,81.85,81.44,81.45,25182.0,80.3429,80.3625,79.96,79.9698,25182.0
2024-05-13 10:10:00,81.47,81.89,81.44,81.86,27059.0,79.9894,80.4018,79.96,80.3723,27059.0
2024-05-13 10:15:00,81.86,82.3,81.85,82.19,31100.0,80.3723,80.8043,80.3625,80.6963,31100.0
2024-05-13 10:20:00,82.25,82.8,82.03,82.69,40950.0,80.7552,81.2953,80.5392,81.1873,40950.0
2024-05-13 10:25:00,82.61,83.09,82.6,82.92,34868.0,81.1087,81.58,81.0989,81.4131,34868.0
2024-05-13 10:30:00,82.89,82.98,82.5,82.65,24881.0,81.3836,81.472,81.0007,81.148,24881.0
2024-05-13 10:35:00,82.62,82.69,82.4,82.5,16966.0,81.1185,81.1873,80.9025,81.0007,16966.0
2024-05-13 10:40:00,82.57,82.97,82.55,82.67,19745.0,81.0694,81.4622,81.0498,81.1676,19745.0
2024-05-13 10:45:00,82.66,82.84,82.6,82.6,30492.0,81.1578,81.3345,81.0989,81.0989,30492.0
2024-05-13 10:50:00,82.6,82.74,82.49,82.69,37884.0,81.0989,81.2363,80.9909,81.1873,37884.0
2024-05-13 10:55:00,82.65,82.87,82.55,82.75,21280.0,81.148,81.364,81.0498,81.2462,21280.0
2024-05-13 11:00:00,82.75,83.13,82.74,82.95,20624.0,81.2462,81.6193,81.2363,81.4425,20624.0
2024-05-13 11:05:00,82.95,83.31,82.93,83.22,17912.0,81.4425,81.796,81.4229,81.7076,17912.0
2024-05-13 11:10:00,83.22,83.33,82.82,82.82,11065.0,81.7076,81.8156,81.3149,81.3149,11065.0
2024-05-13 11:15:00,82.81,83.12,82.8,83.12,26580.0,81.3051,81.6094,81.2953,81.6094,26580.0
2024-05-13 11:20:00,83.1,83.26,82.95,83.1,19482.0,81.5898,81.7469,81.4425,81.5898,19482.0
2024-05-13 11:25:00,83.08,83.08,82.81,82.98,20961.0,81.5702,81.5702,81.3051,81.472,20961.0
2024-05-13 11:30:00,82.98,82.98,82.73,82.73,14148.0,81.472,81.472,81.2265,81.2265,14148.0
2024-05-13 11:35:00,82.73,82.81,82.67,82.77,10785.0,81.2265,81.3051,81.1676,81.2658,10785.0
2024-05-13 11:40:00,82.78,82.83,82.61,82.69,12841.0,81.2756,81.3247,81.1087,81.1873,12841.0
2024-05-13 11:45:00,82.71,82.73,82.53,82.65,23501.0,81.2069,81.2265,81.0302,81.148,23501.0
2024-05-13 11:50:00,82.65,83.03,82.64,83.03,16554.0,81.148,81.5211,81.1382,81.5211,16554.0
2024-05-13 11:55:00,82.98,83.21,82.97,83.1,51081.0,81.472,81.6978,81.4622,81.5898,51081.0
2024-05-13 12:00:00,83.12,83.12,82.85,82.99,25404.0,81.6094,81.6094,81.3443,81.4818,25404.0
2024-05-13 12:05:00,82.93,83.14,82.93,83.09,5279.0,81.4229,81.6291,81.4229,81.58,5279.0
2024-05-13 12:10:00,83.09,83.12,82.84,82.84,14000.0,81.58,81.6094,81.3345,81.3345,14000.0
2024-05-13 12:15:00,82.83,83.02,82.81,82.95,10196.0,81.3247,81.5113,81.3051,81.4425,10196.0
2024-05-13 12:20:00,82.93,83.01,82.92,82.95,5490.0,81.4229,81.5014,81.4131,81.4425,5490.0
2024-05-13 12:25:00,82.93,83.1,82.93,83.01,20185.0,81.4229,81.5898,81.4229,81.5014,20185.0
2024-05-13 12:30:00,83.01,83.11,82.92,83.06,25403.0,81.5014,81.5996,81.4131,81.5505,25403.0
2024-05-13 12:35:00,83.05,83.24,82.99,83.19,26516.0,81.5407,81.7273,81.4818,81.6782,26516.0
2024-05-13 12:40:00,83.22,83.27,83.13,83.15,12090.0,81.7076,81.7567,81.6193,81.6389,12090.0
2024-05-13 12:45:00,83.13,83.17,82.96,83.05,8735.0,81.6193,81.6585,81.4523,81.5407,8735.0
2024-05-13 12:50:00,83.02,83.09,83.02,83.02,5416.0,81.5113,81.58,81.5113,81.5113,5416.0
2024-05-13 12:55:00,83.05,83.23,83.05,83.19,7594.0,81.5407,81.7174,81.5407,81.6782,7594.0
2024-05-13 13:00:00,83.17,83.25,83.06,83.22,14633.0,81.6585,81.7371,81.5505,81.7076,14633.0
2024-05-13 13:05:00,83.23,83.23,82.94,82.99,26820.0,81.7174,81.7174,81.4327,81.4818,26820.0
2024-05-13 13:10:00,82.94,83.03,82.86,82.93,7245.0,81.4327,81.5211,81.3542,81.4229,7245.0
2024-05-13 13:15:00,82.98,82.99,82.91,82.95,7596.0,81.472,81.4818,81.4033,81.4425,7596.0
2024-05-13 13:20:00,82.95,83.0,82.8,82.84,14518.0,81.4425,81.4916,81.2953,81.3345,14518.0
2024-05-13 13:25:00,82.83,82.9,82.82,82.89,9312.0,81.3247,81.3934,81.3149,81.3836,9312.0
2024-05-13 13:30:00,82.89,82.95,82.85,82.95,9810.0,81.3836,81.4425,81.3443,81.4425,9810.0
2024-05-13 13:35:00,82.9,83.01,82.88,82.97,10560.0,81.3934,81.5014,81.3738,81.4622,10560.0
2024-05-13 13:40:00,82.99,83.01,82.65,82.85,23931.0,81.4818,81.5014,81.148,81.3443,23931.0
2024-05-13 13:45:00,82.86,82.97,82.81,82.89,7794.0,81.3542,81.4622,81.3051,81.3836,7794.0
2024-05-13 13:50:00,82.92,83.09,82.9,83.03,14536.0,81.4131,81.58,81.3934,81.5211,14536.0
2024-05-13 13:55:00,83.06,83.13,83.03,83.13,7925.0,81.5505,81.6193,81.5211,81.6193,7925.0
2024-05-13 14:00:00,83.15,83.15,82.95,82.95,8278.0,81.6389,81.6389,81.4425,81.4425,8278.0
2024-05-13 14:05:00,82.98,83.06,82.95,82.96,11497.0,81.472,81.5505,81.4425,81.4523,11497.0
2024-05-13 14:10:00,82.99,83.06,82.89,82.92,12074.0,81.4818,81.5505,81.3836,81.4131,12074.0
2024-05-13 14:15:00,82.93,82.95,82.61,82.68,27237.0,81.4229,81.4425,81.1087,81.1774,27237.0
2024-05-13 14:20:00,82.69,82.73,82.63,82.7,7137.0,81.1873,81.2265,81.1283,81.1971,7137.0
2024-05-13 14:25:00,82.67,82.68,82.58,82.63,10127.0,81.1676,81.1774,81.0793,81.1283,10127.0
2024-05-13 14:30:00,82.65,82.68,82.59,82.67,12180.0,81.148,81.1774,81.0891,81.1676,12180.0
2024-05-13 14:35:00,82.63,82.83,82.62,82.83,13756.0,81.1283,81.3247,81.1185,81.3247,13756.0
2024-05-13 14:40:00,82.84,82.88,82.65,82.73,9638.0,81.3345,81.3738,81.148,81.2265,9638.0
2024-05-13 14:45:00,82.75,82.78,82.7,82.75,8929.0,81.2462,81.2756,81.1971,81.2462,8929.0
2024-05-13 14:50:00,82.74,82.76,82.69,82.73,10900.0,81.2363,81.256,81.1873,81.2265,10900.0
2024-05-13 14:55:00,82.74,82.81,82.73,82.8,8409.0,81.2363,81.3051,81.2265,81.2953,8409.0
2024-05-13 15:00:00,82.83,82.9,82.8,82.84,16312.0,81.3247,81.3934,81.2953,81.3345,16312.0
2024-05-13 15:05:00,82.84,82.93,82.82,82.84,8528.0,81.3345,81.4229,81.3149,81.3345,8528.0
2024-05-13 15:10:00,82.86,82.95,82.86,82.92,12708.0,81.3542,81.4425,81.3542,81.4131,12708.0
2024-05-13 15:15:00,82.9,82.93,82.87,82.93,9377.0,81.3934,81.4229,81.364,81.4229,9377.0
2024-05-13 15:20:00,82.92,82.92,82.79,82.81,18395.0,81.4131,81.4131,81.2854,81.3051,18395.0
2024-05-13 15:25:00,82.81,82.91,82.78,82.84,19186.0,81.3051,81.4033,81.2756,81.3345,19186.0
2024-05-13 15:30:00,82.86,82.92,82.8,82.8,15069.0,81.3542,81.4131,81.2953,81.2953,15069.0
2024-05-13 15:35:00,82.81,82.84,82.64,82.71,23459.0,81.3051,81.3345,81.1382,81.2069,23459.0
2024-05-13 15:40:00,82.71,82.8,82.57,82.62,26323.0,81.2069,81.2953,81.0694,81.1185,26323.0
2024-05-13 15:45:00,82.63,82.65,82.35,82.36,38496.0,81.1283,81.148,80.8534,80.8632,38496.0
2024-05-13 15:50:00,82.38,82.6,82.32,82.56,66569.0,80.8829,81.0989,80.824,81.0596,66569.0
2024-05-13 15:55:00,82.56,82.62,82.22,82.45,192545.0,81.0596,81.1185,80.7258,80.9516,192545.0
2024-05-14 09:30:00,81.9,82.5,81.48,81.77,49408.0,80.4116,81.0007,79.9992,80.284,49408.0
2024-05-14 09:35:00,81.94,82.5,81.87,81.87,14903.0,80.4509,81.0007,80.3822,80.3822,14903.0
2024-05-14 09:40:00,81.93,82.19,81.74,82.19,20519.0,80.4411,80.6963,80.2545,80.6963,20519.0
2024-05-14 09:45:00,82.17,82.3,81.76,82.23,27523.0,80.6767,80.8043,80.2742,80.7356,27523.0
2024-05-14 09:50:00,82.23,82.26,81.87,81.91,25308.0,80.7356,80.7651,80.3822,80.4214,25308.0
2024-05-14 09:55:00,81.98,82.33,81.85,82.17,18042.0,80.4902,80.8338,80.3625,80.6767,18042.0
2024-05-14 10:00:00,82.13,82.72,82.13,82.62,21070.0,80.6374,81.2167,80.6374,81.1185,21070.0
2024-05-14 10:05:00,82.62,83.24,82.56,83.01,29372.0,81.1185,81.7273,81.0596,81.5014,29372.0
2024-05-14 10:10:00,83.03,83.05,82.52,82.52,15580.0,81.5211,81.5407,81.0203,81.0203,15580.0
2024-05-14 10:15:00,82.5,82.55,82.35,82.42,13514.0,81.0007,81.0498,80.8534,80.9222,13514.0
2024-05-14 10:20:00,82.41,82.64,82.39,82.54,20805.0,80.9123,81.1382,80.8927,81.04,20805.0
2024-05-14 10:25:00,82.58,82.6,82.37,82.5,12006.0,81.0793,81.0989,80.8731,81.0007,12006.0
2024-05-14 10:30:00,82.54,82.89,82.49,82.74,15982.0,81.04,81.3836,80.9909,81.2363,15982.0
2024-05-14 10:35:00,82.73,82.81,82.49,82.78,18841.0,81.2265,81.3051,80.9909,81.2756,18841.0
2024-05-14 10:40:00,82.74,82.88,82.67,82.69,12771.0,81.2363,81.3738,81.1676,81.1873,12771.0
2024-05-14 10:45:00,82.67,82.77,82.46,82.46,12954.0,81.1676,81.2658,80.9614,80.9614,12954.0
2024-05-14 10:50:00,82.47,82.48,82.32,82.32,14162.0,80.9713,80.9811,80.824,80.824,14162.0
2024-05-14 10:55:00,82.32,82.44,82.26,82.4,15550.0,80.824,80.9418,80.7651,80.9025,15550.0
2024-05-14 11:00:00,82.36,82.37,82.16,82.22,10319.0,80.8632,80.8731,80.6669,80.7258,10319.0
2024-05-14 11:05:00,82.24,82.24,81.86,81.9,9291.0,80.7454,80.7454,80.3723,80.4116,9291.0
2024-05-14 11:10:00,81.91,81.94,81.6,81.66,46206.0,80.4214,80.4509,80.1171,80.176,46206.0
2024-05-14 11:15:00,81.66,81.89,81.65,81.81,24110.0,80.176,80.4018,80.1662,80.3232,24110.0
2024-05-14 11:20:00,81.81,81.85,81.58,81.78,14992.0,80.3232,80.3625,80.0974,80.2938,14992.0
2024-05-14 11:25:00,81.75,81.87,81.67,81.74,18965.0,80.2643,80.3822,80.1858,80.2545,18965.0
2024-05-14 11:30:00,81.73,81.89,81.68,81.88,10572.0,80.2447,80.4018,80.1956,80.392,10572.0
2024-05-14 11:35:00,81.89,82.08,81.83,82.02,35145.0,80.4018,80.5883,80.3429,80.5294,35145.0
2024-05-14 11:40:00,82.05,82.25,82.03,82.15,11952.0,80.5589,80.7552,80.5392,80.6571,11952.0
2024-05-14 11:45:00,82.16,82.19,82.0,82.15,7947.0,80.6669,80.6963,80.5098,80.6571,7947.0
2024-05-14 11:50:00,82.2,82.2,82.08,82.13,5764.0,80.7062,80.7062,80.5883,80.6374,5764.0
2024-05-14 11:55:00,82.1,82.22,82.08,82.19,10819.0,80.608,80.7258,80.5883,80.6963,10819.0
2024-05-14 12:00:00,82.17,82.21,81.92,82.09,10611.0,80.6767,80.716,80.4312,80.5982,10611.0
2024-05-14 12:05:00,82.11,82.28,82.1,82.18,7210.0,80.6178,80.7847,80.608,80.6865,7210.0
2024-05-14 12:10:00,82.14,82.29,82.14,82.22,5613.0,80.6472,80.7945,80.6472,80.7258,5613.0
2024-05-14 12:15:00,82.25,82.25,82.09,82.11,6210.0,80.7552,80.7552,80.5982,80.6178,6210.0
2024-05-14 12:20:00,82.1,82.1,81.73,81.79,17851.0,80.608,80.608,80.2447,80.3036,17851.0
2024-05-14 12:25:00,81.81,81.81,81.65,81.8,8689.0,80.3232,80.3232,80.1662,80.3134,8689.0
2024-05-14 12:30:00,81.76,81.76,81.61,81.62,5750.0,80.2742,80.2742,80.1269,80.1367,5750.0
2024-05-14 12:35:00,81.67,81.86,81.67,81.79,6755.0,80.1858,80.3723,80.1858,80.3036,6755.0
2024-05-14 12:40:00,81.86,81.86,81.56,81.56,6372.0,80.3723,80.3723,80.0778,80.0778,6372.0
2024-05-14 12:45:00,81.54,81.78,81.44,81.77,15942.0,80.0582,80.2938,79.96,80.284,15942.0
2024-05-14 12:50:00,81.85,82.03,81.75,81.9,11452.0,80.3625,80.5392,80.2643,80.4116,11452.0
2024-05-14 12:55:00,81.87,81.93,81.83,81.89,4591.0,80.3822,80.4411,80.3429,80.4018,4591.0
2024-05-14 13:00:00,81.94,81.95,81.77,81.78,16172.0,80.4509,80.4607,80.284,80.2938,16172.0
2024-05-14 13:05:00,81.74,81.99,81.73,81.96,11095.0,80.2545,80.5,80.2447,80.4705,11095.0
2024-05-14 13:10:00,81.97,82.07,81.92,81.94,16558.0,80.4803,80.5785,80.4312,80.4509,16558.0
2024-05-14 13:15:00,81.94,82.0,81.9,81.95,8673.0,80.4509,80.5098,80.4116,80.4607,8673.0
2024-05-14 13:20:00,81.95,82.1,81.9,82.09,12344.0,80.4607,80.608,80.4116,80.5982,12344.0
2024-05-14 13:25:00,82.07,82.17,81.91,81.92,15227.0,80.5785,80.6767,80.4214,80.4312,15227.0
2024-05-14 13:30:00,81.92,81.97,81.85,81.92,11296.0,80.4312,80.4803,80.3625,80.4312,11296.0
2024-05-14 13:35:00,81.96,81.99,81.85,81.96,9215.0,80.4705,80.5,80.3625,80.4705,9215.0
2024-05-14 13:40:00,81.97,82.0,81.84,81.85,9447.0,80.4803,80.5098,80.3527,80.3625,9447.0
2024-05-14 13:45:00,81.83,81.86,81.74,81.82,12819.0,80.3429,80.3723,80.2545,80.3331,12819.0
2024-05-14 13:50:00,81.85,81.9,81.84,81.84,8320.0,80.3625,80.4116,80.3527,80.3527,8320.0
2024-05-14 13:55:00,81.84,81.87,81.81,81.81,5151.0,80.3527,80.3822,80.3232,80.3232,5151.0
2024-05-14 14:00:00,81.83,81.99,81.8,81.92,17505.0,80.3429,80.5,80.3134,80.4312,17505.0
2024-05-14 14:05:00,81.93,82.07,81.91,82.06,8886.0,80.4411,80.5785,80.4214,80.5687,8886.0
2024-05-14 14:10:00,82.05,82.12,81.95,81.99,11471.0,80.5589,80.6276,80.4607,80.5,11471.0
2024-05-14 14:15:00,81.96,82.06,81.96,82.06,10100.0,80.4705,80.5687,80.4705,80.5687,10100.0
2024-05-14 14:20:00,82.06,82.13,81.93,82.13,17200.0,80.5687,80.6374,80.4411,80.6374,17200.0
2024-05-14 14:25:00,82.12,82.17,81.96,82.0,13520.0,80.6276,80.6767,80.4705,80.5098,13520.0
2024-05-14 14:30:00,82.03,82.13,82.02,82.11,10004.0,80.5392,80.6374,80.5294,80.6178,10004.0
2024-05-14 14:35:00,82.09,82.27,82.05,82.25,24098.0,80.5982,80.7749,80.5589,80.7552,24098.0
2024-05-14 14:40:00,82.3,82.49,82.25,82.26,21662.0,80.8043,80.9909,80.7552,80.7651,21662.0
2024-05-14 14:45:00,82.26,82.41,82.26,82.35,6752.0,80.7651,80.9123,80.7651,80.8534,6752.0
2024-05-14 14:50:00,82.3,82.36,82.21,82.21,10237.0,80.8043,80.8632,80.716,80.716,10237.0
2024-05-14 14:55:00,82.24,82.25,82.07,82.13,13389.0,80.7454,80.7552,80.5785,80.6374,13389.0
2024-05-14 15:00:00,82.11,82.23,82.09,82.18,8101.0,80.6178,80.7356,80.5982,80.6865,8101.0
2024-05-14 15:05:00,82.19,82.22,82.07,82.19,12179.0,80.6963,80.7258,80.5785,80.6963,12179.0
2024-05-14 15:10:00,82.23,82.27,82.13,82.19,16555.0,80.7356,80.7749,80.6374,80.6963,16555.0
2024-05-14 15:15:00,82.19,82.23,82.1,82.22,12967.0,80.6963,80.7356,80.608,80.7258,12967.0
2024-05-14 15:20:00,82.21,82.25,82.14,82.18,17188.0,80.716,80.7552,80.6472,80.6865,17188.0
2024-05-14 15:25:00,82.15,82.19,82.04,82.04,16061.0,80.6571,80.6963,80.5491,80.5491,16061.0
2024-05-14 15:30:00,82.07,82.21,82.05,82.12,26175.0,80.5785,80.716,80.5589,80.6276,26175.0
2024-05-14 15:35:00,82.11,82.14,81.99,82.07,30271.0,80.6178,80.6472,80.5,80.5785,30271.0
2024-05-14 15:40:00,82.05,82.22,82.04,82.21,37897.0,80.5589,80.7258,80.5491,80.716,37897.0
2024-05-14 15:45:00,82.21,82.24,82.01,82.03,37960.0,80.716,80.7454,80.5196,80.5392,37960.0
2024-05-14 15:50:00,82.05,82.32,82.04,82.23,101272.0,80.5589,80.824,80.5491,80.7356,101272.0
2024-05-14 15:55:00,82.22,82.23,81.87,82.09,399743.0,80.7258,80.7356,80.3822,80.5982,399743.0
2024-05-15 09:30:00,83.01,84.07,83.01,83.81,62864.0,81.5014,82.5422,81.5014,82.2869,62864.0
2024-05-15 09:35:00,83.82,84.74,83.82,84.56,45871.0,82.2967,83.2,82.2967,83.0233,45871.0
2024-05-15 09:40:00,84.62,84.97,84.12,84.31,110689.0,83.0822,83.4258,82.5913,82.7778,110689.0
2024-05-15 09:45:00,84.31,84.53,84.07,84.33,24260.0,82.7778,82.9938,82.5422,82.7974,24260.0
2024-05-15 09:50:00,84.31,84.49,83.98,84.3,22046.0,82.7778,82.9545,82.4538,82.768,22046.0
2024-05-15 09:55:00,84.36,84.65,84.28,84.47,20815.0,82.8269,83.1116,82.7484,82.9349,20815.0
2024-05-15 10:00:00,84.48,84.83,84.41,84.71,44098.0,82.9447,83.2884,82.876,83.1705,44098.0
2024-05-15 10:05:00,84.76,85.18,84.76,85.03,73534.0,83.2196,83.632,83.2196,83.4847,73534.0
2024-05-15 10:10:00,84.97,85.46,84.96,85.4,72486.0,83.4258,83.9069,83.416,83.848,72486.0
2024-05-15 10:15:00,85.39,85.78,85.3,85.64,32115.0,83.8382,84.2211,83.7498,84.0836,32115.0
2024-05-15 10:20:00,85.69,85.91,85.55,85.9,31200.0,84.1327,84.3487,83.9953,84.3389,31200.0
2024-05-15 10:25:00,85.93,86.0,85.69,86.0,39620.0,84.3684,84.4371,84.1327,84.4371,39620.0
2024-05-15 10:30:00,85.97,86.0,85.44,85.5,102295.0,84.4076,84.4371,83.8873,83.9462,102295.0
2024-05-15 10:35:00,85.49,85.82,85.41,85.82,22590.0,83.9364,84.2604,83.8578,84.2604,22590.0
2024-05-15 10:40:00,85.83,85.83,85.11,85.23,42259.0,84.2702,84.2702,83.5633,83.6811,42259.0
2024-05-15 10:45:00,85.28,85.42,85.11,85.12,15440.0,83.7302,83.8676,83.5633,83.5731,15440.0
2024-05-15 10:50:00,85.12,85.12,84.73,84.82,26672.0,83.5731,83.5731,83.1902,83.2785,26672.0
2024-05-15 10:55:00,84.8,84.84,84.46,84.63,22364.0,83.2589,83.2982,82.9251,83.092,22364.0
2024-05-15 11:00:00,84.63,84.67,84.23,84.23,20820.0,83.092,83.1313,82.6993,82.6993,20820.0
2024-05-15 11:05:00,84.23,84.55,84.22,84.5,33766.0,82.6993,83.0134,82.6894,82.9644,33766.0
2024-05-15 11:10:00,84.46,84.5,84.2,84.5,18376.0,82.9251,82.9644,82.6698,82.9644,18376.0
2024-05-15 11:15:00,84.5,84.64,84.27,84.27,30686.0,82.9644,83.1018,82.7385,82.7385,30686.0
2024-05-15 11:20:00,84.24,84.47,84.24,84.24,8870.0,82.7091,82.9349,82.7091,82.7091,8870.0
2024-05-15 11:25:00,84.24,84.57,84.24,84.55,22026.0,82.7091,83.0331,82.7091,83.0134,22026.0
2024-05-15 11:30:00,84.56,84.56,84.24,84.38,10950.0,83.0233,83.0233,82.7091,82.8465,10950.0
2024-05-15 11:35:00,84.41,84.7,84.41,84.69,23639.0,82.876,83.1607,82.876,83.1509,23639.0
2024-05-15 11:40:00,84.7,84.73,84.56,84.65,22253.0,83.1607,83.1902,83.0233,83.1116,22253.0
2024-05-15 11:45:00,84.67,84.69,84.33,84.4,18369.0,83.1313,83.1509,82.7974,82.8662,18369.0
2024-05-15 11:50:00,84.4,84.52,84.39,84.45,8529.0,82.8662,82.984,82.8564,82.9153,8529.0
2024-05-15 11:55:00,84.45,84.66,84.35,84.42,22057.0,82.9153,83.1215,82.8171,82.8858,22057.0
2024-05-15 12:00:00,84.47,84.47,83.92,83.99,47683.0,82.9349,82.9349,82.3949,82.4636,47683.0
2024-05-15 12:05:00,84.0,84.03,83.75,83.87,34836.0,82.4734,82.5029,82.228,82.3458,34836.0
2024-05-15 12:10:00,83.87,83.87,83.68,83.73,13604.0,82.3458,82.3458,82.1593,82.2084,13604.0
2024-05-15 12:15:00,83.69,83.92,83.66,83.88,13087.0,82.1691,82.3949,82.1396,82.3556,13087.0
2024-05-15 12:20:00,83.9,83.95,83.38,83.4,32398.0,82.3753,82.4244,81.8647,81.8843,32398.0
2024-05-15 12:25:00,83.42,83.52,83.42,83.44,11317.0,81.904,82.0022,81.904,81.9236,11317.0
2024-05-15 12:30:00,83.44,83.49,83.3,83.35,12834.0,81.9236,81.9727,81.7862,81.8353,12834.0
2024-05-15 12:35:00,83.37,83.7,83.34,83.67,16448.0,81.8549,82.1789,81.8254,82.1494,16448.0
2024-05-15 12:40:00,83.67,83.81,83.45,83.51,22602.0,82.1494,82.2869,81.9334,81.9923,22602.0
2024-05-15 12:45:00,83.47,83.53,83.33,83.53,20940.0,81.9531,82.012,81.8156,82.012,20940.0
2024-05-15 12:50:00,83.55,83.61,83.44,83.61,13004.0,82.0316,82.0905,81.9236,82.0905,13004.0
2024-05-15 12:55:00,83.64,83.77,83.59,83.74,14341.0,82.12,82.2476,82.0709,82.2182,14341.0
2024-05-15 13:00:00,83.75,83.89,83.57,83.89,12674.0,82.228,82.3654,82.0513,82.3654,12674.0
2024-05-15 13:05:00,83.84,83.92,83.66,83.67,18020.0,82.3164,82.3949,82.1396,82.1494,18020.0
2024-05-15 13:10:00,83.65,83.7,83.58,83.63,13741.0,82.1298,82.1789,82.0611,82.1102,13741.0
2024-05-15 13:15:00,83.63,83.67,83.56,83.57,13586.0,82.1102,82.1494,82.0414,82.0513,13586.0
2024-05-15 13:20:00,83.56,83.74,83.55,83.73,9917.0,82.0414,82.2182,82.0316,82.2084,9917.0
2024-05-15 13:25:00,83.75,84.0,83.69,83.84,24816.0,82.228,82.4734,82.1691,82.3164,24816.0
2024-05-15 13:30:00,83.78,83.87,83.75,83.87,13809.0,82.2574,82.3458,82.228,82.3458,13809.0
2024-05-15 13:35:00,83.85,83.92,83.59,83.67,16315.0,82.3262,82.3949,82.0709,82.1494,16315.0
2024-05-15 13:40:00,83.66,83.89,83.63,83.89,23316.0,82.1396,82.3654,82.1102,82.3654,23316.0
2024-05-15 13:45:00,83.88,84.03,83.86,84.01,20725.0,82.3556,82.5029,82.336,82.4833,20725.0
2024-05-15 13:50:00,84.01,84.1,83.87,83.9,11312.0,82.4833,82.5716,82.3458,82.3753,11312.0
2024-05-15 13:55:00,83.9,83.94,83.79,83.79,6234.0,82.3753,82.4145,82.2673,82.2673,6234.0
2024-05-15 14:00:00,83.8,83.8,83.66,83.73,7646.0,82.2771,82.2771,82.1396,82.2084,7646.0
2024-05-15 14:05:00,83.73,84.09,83.71,84.09,13288.0,82.2084,82.5618,82.1887,82.5618,13288.0
2024-05-15 14:10:00,84.11,84.12,83.87,83.9,13823.0,82.5814,82.5913,82.3458,82.3753,13823.0
2024-05-15 14:15:00,83.87,83.87,83.77,83.85,6549.0,82.3458,82.3458,82.2476,82.3262,6549.0
2024-05-15 14:20:00,83.84,83.96,83.79,83.92,7925.0,82.3164,82.4342,82.2673,82.3949,7925.0
2024-05-15 14:25:00,83.91,84.04,83.91,84.01,12127.0,82.3851,82.5127,82.3851,82.4833,12127.0
2024-05-15 14:30:00,84.05,84.18,84.04,84.09,18371.0,82.5225,82.6502,82.5127,82.5618,18371.0
2024-05-15 14:35:00,84.06,84.15,83.98,83.98,12430.0,82.5324,82.6207,82.4538,82.4538,12430.0
2024-05-15 14:40:00,83.99,84.0,83.86,83.9,19900.0,82.4636,82.4734,82.336,82.3753,19900.0
2024-05-15 14:45:00,83.9,83.97,83.87,83.95,12618.0,82.3753,82.444,82.3458,82.4244,12618.0
2024-05-15 14:50:00,83.92,83.96,83.84,83.87,15638.0,82.3949,82.4342,82.3164,82.3458,15638.0
2024-05-15 14:55:00,83.87,84.03,83.77,84.01,22780.0,82.3458,82.5029,82.2476,82.4833,22780.0
2024-05-15 15:00:00,84.01,84.01,83.87,83.95,10277.0,82.4833,82.4833,82.3458,82.4244,10277.0
2024-05-15 15:05:00,83.95,83.95,83.76,83.87,11219.0,82.4244,82.4244,82.2378,82.3458,11219.0
2024-05-15 15:10:00,83.88,84.08,83.87,83.98,16727.0,82.3556,82.552,82.3458,82.4538,16727.0
2024-05-15 15:15:00,83.97,84.09,83.97,84.01,11557.0,82.444,82.5618,82.444,82.4833,11557.0
2024-05-15 15:20:00,84.03,84.09,84.02,84.09,14829.0,82.5029,82.5618,82.4931,82.5618,14829.0
2024-05-15 15:25:00,84.08,84.23,84.05,84.22,20323.0,82.552,82.6993,82.5225,82.6894,20323.0
2024-05-15 15:30:00,84.22,84.23,84.12,84.19,24344.0,82.6894,82.6993,82.5913,82.66,24344.0
2024-05-15 15:35:00,84.21,84.47,84.21,84.39,25046.0,82.6796,82.9349,82.6796,82.8564,25046.0
2024-05-15 15:40:00,84.38,84.56,84.36,84.56,29377.0,82.8465,83.0233,82.8269,83.0233,29377.0
2024-05-15 15:45:00,84.54,84.63,84.52,84.59,42457.0,83.0036,83.092,82.984,83.0527,42457.0
2024-05-15 15:50:00,84.59,84.75,84.52,84.68,96216.0,83.0527,83.2098,82.984,83.1411,96216.0
2024-05-15 15:55:00,84.67,84.7,84.44,84.47,236761.0,83.1313,83.1607,82.9054,82.9349,236761.0
2024-05-16 09:30:00,85.0,85.57,84.5,84.57,78495.0,83.4553,84.0149,82.9644,83.0331,78495.0
2024-05-16 09:35:00,84.72,84.84,84.23,84.75,9689.0,83.1804,83.2982,82.6993,83.2098,9689.0
2024-05-16 09:40:00,84.65,85.1,84.46,85.1,29896.0,83.1116,83.5535,82.9251,83.5535,29896.0
2024-05-16 09:45:00,85.09,85.23,84.79,84.96,38165.0,83.5436,83.6811,83.2491,83.416,38165.0
2024-05-16 09:50:00,85.0,85.03,84.53,84.64,21851.0,83.4553,83.4847,82.9938,83.1018,21851.0
2024-05-16 09:55:00,84.64,85.0,84.6,84.78,14473.0,83.1018,83.4553,83.0625,83.2393,14473.0
2024-05-16 10:00:00,84.78,84.8,84.3,84.48,89271.0,83.2393,83.2589,82.768,82.9447,89271.0
2024-05-16 10:05:00,84.5,84.76,84.5,84.75,23696.0,82.9644,83.2196,82.9644,83.2098,23696.0
2024-05-16 10:10:00,84.77,84.98,84.75,84.96,18421.0,83.2295,83.4356,83.2098,83.416,18421.0
2024-05-16 10:15:00,84.99,85.13,84.88,85.08,18987.0,83.4455,83.5829,83.3375,83.5338,18987.0
2024-05-16 10:20:00,85.05,85.09,84.92,84.98,18311.0,83.5044,83.5436,83.3767,83.4356,18311.0
2024-05-16 10:25:00,84.95,84.95,84.72,84.83,33857.0,83.4062,83.4062,83.1804,83.2884,33857.0
2024-05-16 10:30:00,84.87,85.03,84.79,85.0,13630.0,83.3276,83.4847,83.2491,83.4553,13630.0
2024-05-16 10:35:00,85.0,85.0,84.64,84.87,14187.0,83.4553,83.4553,83.1018,83.3276,14187.0
2024-05-16 10:40:00,84.85,85.12,84.76,85.11,14980.0,83.308,83.5731,83.2196,83.5633,14980.0
2024-05-16 10:45:00,85.11,85.16,84.96,85.14,13867.0,83.5633,83.6124,83.416,83.5927,13867.0
2024-05-16 10:50:00,85.17,85.23,85.16,85.23,11485.0,83.6222,83.6811,83.6124,83.6811,11485.0
2024-05-16 10:55:00,85.21,85.4,85.13,85.13,31334.0,83.6615,83.848,83.5829,83.5829,31334.0
2024-05-16 11:00:00,85.1,85.35,85.1,85.23,29881.0,83.5535,83.7989,83.5535,83.6811,29881.0
2024-05-16 11:05:00,85.26,85.36,85.16,85.29,12886.0,83.7105,83.8087,83.6124,83.74,12886.0
2024-05-16 11:10:00,85.3,85.32,85.07,85.18,19260.0,83.7498,83.7695,83.524,83.632,19260.0
2024-05-16 11:15:00,85.15,85.22,85.11,85.14,10675.0,83.6025,83.6713,83.5633,83.5927,10675.0
2024-05-16 11:20:00,85.15,85.15,84.9,85.14,22618.0,83.6025,83.6025,83.3571,83.5927,22618.0
2024-05-16 11:25:00,85.15,85.44,85.1,85.33,28258.0,83.6025,83.8873,83.5535,83.7793,28258.0
2024-05-16 11:30:00,85.32,85.34,84.99,85.08,18250.0,83.7695,83.7891,83.4455,83.5338,18250.0
2024-05-16 11:35:00,85.12,85.13,84.97,85.11,19129.0,83.5731,83.5829,83.4258,83.5633,19129.0
2024-05-16 11:40:00,85.08,85.12,84.91,84.94,10898.0,83.5338,83.5731,83.3669,83.3964,10898.0
2024-05-16 11:45:00,84.97,85.13,84.93,85.13,11356.0,83.4258,83.5829,83.3865,83.5829,11356.0
2024-05-16 11:50:00,85.12,85.13,84.97,85.1,14880.0,83.5731,83.5829,83.4258,83.5535,14880.0
2024-05-16 11:55:00,85.06,85.11,84.81,84.82,18023.0,83.5142,83.5633,83.2687,83.2785,18023.0
2024-05-16 12:00:00,84.77,84.89,84.68,84.85,19317.0,83.2295,83.3473,83.1411,83.308,19317.0
2024-05-16 12:05:00,84.85,84.95,84.82,84.86,12997.0,83.308,83.4062,83.2785,83.3178,12997.0
2024-05-16 12:10:00,84.89,84.89,84.59,84.59,13392.0,83.3473,83.3473,83.0527,83.0527,13392.0
2024-05-16 12:15:00,84.6,84.77,84.54,84.72,15520.0,83.0625,83.2295,83.0036,83.1804,15520.0
2024-05-16 12:20:00,84.71,84.84,84.71,84.81,11515.0,83.1705,83.2982,83.1705,83.2687,11515.0
2024-05-16 12:25:00,84.83,84.9,84.81,84.82,8335.0,83.2884,83.3571,83.2687,83.2785,8335.0
2024-05-16 12:30:00,84.83,84.87,84.72,84.87,15917.0,83.2884,83.3276,83.1804,83.3276,15917.0
2024-05-16 12:35:00,84.84,84.9,84.76,84.78,8655.0,83.2982,83.3571,83.2196,83.2393,8655.0
2024-05-16 12:40:00,84.83,84.92,84.75,84.89,9642.0,83.2884,83.3767,83.2098,83.3473,9642.0
2024-05-16 12:45:00,84.88,84.88,84.76,84.76,10721.0,83.3375,83.3375,83.2196,83.2196,10721.0
2024-05-16 12:50:00,84.79,84.87,84.74,84.81,11174.0,83.2491,83.3276,83.2,83.2687,11174.0
2024-05-16 12:55:00,84.83,85.03,84.83,84.99,13530.0,83.2884,83.4847,83.2884,83.4455,13530.0
2024-05-16 13:00:00,84.98,85.0,84.91,84.94,17709.0,83.4356,83.4553,83.3669,83.3964,17709.0
2024-05-16 13:05:00,84.91,85.04,84.89,84.97,12505.0,83.3669,83.4945,83.3473,83.4258,12505.0
2024-05-16 13:10:00,84.97,84.98,84.89,84.94,12281.0,83.4258,83.4356,83.3473,83.3964,12281.0
2024-05-16 13:15:00,84.92,84.97,84.82,84.88,14465.0,83.3767,83.4258,83.2785,83.3375,14465.0
2024-05-16 13:20:00,84.9,84.91,84.58,84.59,23139.0,83.3571,83.3669,83.0429,83.0527,23139.0
2024-05-16 13:25:00,84.55,84.82,84.53,84.79,13655.0,83.0134,83.2785,82.9938,83.2491,13655.0
2024-05-16 13:30:00,84.8,84.88,84.76,84.82,15534.0,83.2589,83.3375,83.2196,83.2785,15534.0
2024-05-16 13:35:00,84.81,84.83,84.62,84.79,27163.0,83.2687,83.2884,83.0822,83.2491,27163.0
2024-05-16 13:40:00,84.77,84.82,84.73,84.78,14734.0,83.2295,83.2785,83.1902,83.2393,14734.0
2024-05-16 13:45:00,84.78,84.82,84.75,84.79,16344.0,83.2393,83.2785,83.2098,83.2491,16344.0
2024-05-16 13:50:00,84.81,84.92,84.79,84.9,14598.0,83.2687,83.3767,83.2491,83.3571,14598.0
2024-05-16 13:55:00,84.88,84.89,84.81,84.81,14571.0,83.3375,83.3473,83.2687,83.2687,14571.0
2024-05-16 14:00:00,84.8,84.8,84.66,84.79,14454.0,83.2589,83.2589,83.1215,83.2491,14454.0
2024-05-16 14:05:00,84.8,84.84,84.71,84.83,16380.0,83.2589,83.2982,83.1705,83.2884,16380.0
2024-05-16 14:10:00,84.83,84.86,84.71,84.73,16228.0,83.2884,83.3178,83.1705,83.1902,16228.0
2024-05-16 14:15:00,84.72,84.79,84.63,84.65,13223.0,83.1804,83.2491,83.092,83.1116,13223.0
2024-05-16 14:20:00,84.65,84.7,84.25,84.26,66152.0,83.1116,83.1607,82.7189,82.7287,66152.0
2024-05-16 14:25:00,84.24,84.24,83.91,83.92,17405.0,82.7091,82.7091,82.3851,82.3949,17405.0
2024-05-16 14:30:00,83.9,83.9,83.72,83.8,22224.0,82.3753,82.3753,82.1985,82.2771,22224.0
2024-05-16 14:35:00,83.78,83.95,83.68,83.7,31056.0,82.2574,82.4244,82.1593,82.1789,31056.0
2024-05-16 14:40:00,83.7,83.94,83.66,83.94,24165.0,82.1789,82.4145,82.1396,82.4145,24165.0
2024-05-16 14:45:00,83.95,84.1,83.84,84.05,18725.0,82.4244,82.5716,82.3164,82.5225,18725.0
2024-05-16 14:50:00,84.03,84.24,84.0,84.24,65372.0,82.5029,82.7091,82.4734,82.7091,65372.0
2024-05-16 14:55:00,84.23,84.29,84.13,84.26,16109.0,82.6993,82.7582,82.6011,82.7287,16109.0
2024-05-16 15:00:00,84.26,84.45,84.24,84.34,20085.0,82.7287,82.9153,82.7091,82.8073,20085.0
2024-05-16 15:05:00,84.34,84.37,83.96,84.16,30885.0,82.8073,82.8367,82.4342,82.6305,30885.0
2024-05-16 15:10:00,84.12,84.12,83.92,83.95,13435.0,82.5913,82.5913,82.3949,82.4244,13435.0
2024-05-16 15:15:00,83.92,83.95,83.8,83.95,21125.0,82.3949,82.4244,82.2771,82.4244,21125.0
2024-05-16 15:20:00,83.96,84.01,83.85,83.94,14469.0,82.4342,82.4833,82.3262,82.4145,14469.0
2024-05-16 15:25:00,83.96,83.98,83.74,83.77,18462.0,82.4342,82.4538,82.2182,82.2476,18462.0
2024-05-16 15:30:00,83.77,83.84,83.57,83.62,65198.0,82.2476,82.3164,82.0513,82.1004,65198.0
2024-05-16 15:35:00,83.64,83.85,83.59,83.77,31177.0,82.12,82.3262,82.0709,82.2476,31177.0
2024-05-16 15:40:00,83.77,83.81,83.27,83.28,69085.0,82.2476,82.2869,81.7567,81.7665,69085.0
2024-05-16 15:45:00,83.26,83.29,82.85,82.95,55507.0,81.7469,81.7763,81.3443,81.4425,55507.0
2024-05-16 15:50:00,82.95,83.28,82.94,83.19,77044.0,81.4425,81.7665,81.4327,81.6782,77044.0
2024-05-16 15:55:00,83.18,83.18,82.78,82.91,171579.0,81.6683,81.6683,81.2756,81.4033,171579.0
2024-05-17 09:30:00,82.95,83.53,82.95,83.09,88829.0,81.4425,82.012,81.4425,81.58,88829.0
2024-05-17 09:35:00,83.0,83.44,82.93,83.07,34080.0,81.4916,81.9236,81.4229,81.5603,34080.0
2024-05-17 09:40:00,83.12,83.38,83.01,83.25,15223.0,81.6094,81.8647,81.5014,81.7371,15223.0
2024-05-17 09:45:00,83.25,83.62,83.2,83.56,18949.0,81.7371,82.1004,81.688,82.0414,18949.0
2024-05-17 09:50:00,83.54,83.72,83.43,83.59,15182.0,82.0218,82.1985,81.9138,82.0709,15182.0
2024-05-17 09:55:00,83.56,83.88,83.47,83.81,33806.0,82.0414,82.3556,81.9531,82.2869,33806.0
2024-05-17 10:00:00,83.76,84.06,83.74,83.98,27085.0,82.2378,82.5324,82.2182,82.4538,27085.0
2024-05-17 10:05:00,83.95,84.06,83.79,83.94,34436.0,82.4244,82.5324,82.2673,82.4145,34436.0
2024-05-17 10:10:00,83.91,84.0,83.63,84.0,14148.0,82.3851,82.4734,82.1102,82.4734,14148.0
2024-05-17 10:15:00,84.01,84.19,83.88,83.88,37907.0,82.4833,82.66,82.3556,82.3556,37907.0
2024-05-17 10:20:00,83.88,83.96,83.75,83.95,9571.0,82.3556,82.4342,82.228,82.4244,9571.0
2024-05-17 10:25:00,83.95,84.27,83.95,84.27,14168.0,82.4244,82.7385,82.4244,82.7385,14168.0
2024-05-17 10:30:00,84.25,84.26,83.98,84.06,45063.0,82.7189,82.7287,82.4538,82.5324,45063.0
2024-05-17 10:35:00,84.07,84.1,83.74,83.81,9718.0,82.5422,82.5716,82.2182,82.2869,9718.0
2024-05-17 10:40:00,83.81,84.24,83.76,84.24,11356.0,82.2869,82.7091,82.2378,82.7091,11356.0
2024-05-17 10:45:00,84.25,84.3,84.05,84.16,10875.0,82.7189,82.768,82.5225,82.6305,10875.0
2024-05-17 10:50:00,84.14,84.17,83.95,83.97,12467.0,82.6109,82.6404,82.4244,82.444,12467.0
2024-05-17 10:55:00,83.93,83.93,83.68,83.73,11199.0,82.4047,82.4047,82.1593,82.2084,11199.0
2024-05-17 11:00:00,83.75,83.76,83.49,83.52,10832.0,82.228,82.2378,81.9727,82.0022,10832.0
2024-05-17 11:05:00,83.54,83.69,83.51,83.69,12601.0,82.0218,82.1691,81.9923,82.1691,12601.0
2024-05-17 11:10:00,83.71,83.8,83.68,83.8,13563.0,82.1887,82.2771,82.1593,82.2771,13563.0
2024-05-17 11:15:00,83.83,83.83,83.66,83.73,8090.0,82.3065,82.3065,82.1396,82.2084,8090.0
2024-05-17 11:20:00,83.71,83.95,83.71,83.9,8854.0,82.1887,82.4244,82.1887,82.3753,8854.0
2024-05-17 11:25:00,83.91,84.0,83.88,84.0,7290.0,82.3851,82.4734,82.3556,82.4734,7290.0
2024-05-17 11:30:00,84.0,84.06,83.87,83.89,11507.0,82.4734,82.5324,82.3458,82.3654,11507.0
2024-05-17 11:35:00,83.91,83.97,83.84,83.9,11759.0,82.3851,82.444,82.3164,82.3753,11759.0
2024-05-17 11:40:00,83.91,83.91,83.8,83.8,10611.0,82.3851,82.3851,82.2771,82.2771,10611.0
2024-05-17 11:45:00,83.83,83.99,83.7,83.99,14643.0,82.3065,82.4636,82.1789,82.4636,14643.0
2024-05-17 11:50:00,83.97,84.0,83.87,83.97,16611.0,82.444,82.4734,82.3458,82.444,16611.0
2024-05-17 11:55:00,83.98,84.05,83.92,83.96,18175.0,82.4538,82.5225,82.3949,82.4342,18175.0
2024-05-17 12:00:00,83.92,83.94,83.57,83.59,13175.0,82.3949,82.4145,82.0513,82.0709,13175.0
2024-05-17 12:05:00,83.56,83.57,83.41,83.52,14414.0,82.0414,82.0513,81.8942,82.0022,14414.0
2024-05-17 12:10:00,83.48,83.55,83.39,83.43,8029.0,81.9629,82.0316,81.8745,81.9138,8029.0
2024-05-17 12:15:00,83.46,83.49,83.29,83.34,11802.0,81.9433,81.9727,81.7763,81.8254,11802.0
2024-05-17 12:20:00,83.33,83.37,83.22,83.26,21302.0,81.8156,81.8549,81.7076,81.7469,21302.0
2024-05-17 12:25:00,83.26,83.28,83.16,83.28,13864.0,81.7469,81.7665,81.6487,81.7665,13864.0
2024-05-17 12:30:00,83.27,83.36,83.24,83.33,8392.0,81.7567,81.8451,81.7273,81.8156,8392.0
2024-05-17 12:35:00,83.3,83.3,82.96,83.06,24901.0,81.7862,81.7862,81.4523,81.5505,24901.0
2024-05-17 12:40:00,83.05,83.05,82.89,82.96,11440.0,81.5407,81.5407,81.3836,81.4523,11440.0
2024-05-17 12:45:00,82.92,82.95,82.82,82.88,7400.0,81.4131,81.4425,81.3149,81.3738,7400.0
2024-05-17 12:50:00,82.89,83.02,82.87,82.94,8374.0,81.3836,81.5113,81.364,81.4327,8374.0
2024-05-17 12:55:00,82.94,83.05,82.91,83.04,9897.0,81.4327,81.5407,81.4033,81.5309,9897.0
2024-05-17 13:00:00,83.04,83.04,82.93,82.97,9006.0,81.5309,81.5309,81.4229,81.4622,9006.0
2024-05-17 13:05:00,82.98,83.05,82.98,83.02,4982.0,81.472,81.5407,81.472,81.5113,4982.0
2024-05-17 13:10:00,83.04,83.2,83.04,83.09,6990.0,81.5309,81.688,81.5309,81.58,6990.0
2024-05-17 13:15:00,83.1,83.16,83.04,83.05,5339.0,81.5898,81.6487,81.5309,81.5407,5339.0
2024-05-17 13:20:00,83.0,83.1,83.0,83.03,4407.0,81.4916,81.5898,81.4916,81.5211,4407.0
2024-05-17 13:25:00,83.05,83.05,82.95,83.03,9373.0,81.5407,81.5407,81.4425,81.5211,9373.0
2024-05-17 13:30:00,83.04,83.11,83.01,83.01,9033.0,81.5309,81.5996,81.5014,81.5014,9033.0
2024-05-17 13:35:00,83.0,83.02,82.89,82.96,7233.0,81.4916,81.5113,81.3836,81.4523,7233.0
2024-05-17 13:40:00,82.95,83.18,82.94,83.13,12248.0,81.4425,81.6683,81.4327,81.6193,12248.0
2024-05-17 13:45:00,83.13,83.14,83.0,83.05,9496.0,81.6193,81.6291,81.4916,81.5407,9496.0
2024-05-17 13:50:00,83.05,83.11,82.99,83.07,10953.0,81.5407,81.5996,81.4818,81.5603,10953.0
2024-05-17 13:55:00,83.06,83.16,82.99,83.14,10469.0,81.5505,81.6487,81.4818,81.6291,10469.0
2024-05-17 14:00:00,83.15,83.15,82.9,82.93,11289.0,81.6389,81.6389,81.3934,81.4229,11289.0
2024-05-17 14:05:00,82.92,83.06,82.91,83.06,6457.0,81.4131,81.5505,81.4033,81.5505,6457.0
2024-05-17 14:10:00,83.05,83.24,83.04,83.08,13156.0,81.5407,81.7273,81.5309,81.5702,13156.0
2024-05-17 14:15:00,83.1,83.17,83.02,83.05,9913.0,81.5898,81.6585,81.5113,81.5407,9913.0
2024-05-17 14:20:00,83.05,83.05,82.92,82.98,13586.0,81.5407,81.5407,81.4131,81.472,13586.0
2024-05-17 14:25:00,82.94,82.95,82.7,82.76,29147.0,81.4327,81.4425,81.1971,81.256,29147.0
2024-05-17 14:30:00,82.76,82.8,82.62,82.62,17881.0,81.256,81.2953,81.1185,81.1185,17881.0
2024-05-17 14:35:00,82.65,82.71,82.6,82.64,12429.0,81.148,81.2069,81.0989,81.1382,12429.0
2024-05-17 14:40:00,82.63,82.63,82.5,82.55,18481.0,81.1283,81.1283,81.0007,81.0498,18481.0
2024-05-17 14:45:00,82.55,82.56,82.49,82.55,7744.0,81.0498,81.0596,80.9909,81.0498,7744.0
2024-05-17 14:50:00,82.56,82.76,82.54,82.6,71720.0,81.0596,81.256,81.04,81.0989,71720.0
2024-05-17 14:55:00,82.62,82.82,82.44,82.48,16874.0,81.1185,81.3149,80.9418,80.9811,16874.0
2024-05-17 15:00:00,82.47,82.63,82.47,82.59,61347.0,80.9713,81.1283,80.9713,81.0891,61347.0
2024-05-17 15:05:00,82.59,82.61,82.34,82.47,15152.0,81.0891,81.1087,80.8436,80.9713,15152.0
2024-05-17 15:10:00,82.47,82.58,82.44,82.5,31975.0,80.9713,81.0793,80.9418,81.0007,31975.0
2024-05-17 15:15:00,82.51,82.69,82.48,82.52,54847.0,81.0105,81.1873,80.9811,81.0203,54847.0
2024-05-17 15:20:00,82.53,82.75,82.52,82.56,77176.0,81.0302,81.2462,81.0203,81.0596,77176.0
2024-05-17 15:25:00,82.57,82.58,82.39,82.41,21299.0,81.0694,81.0793,80.8927,80.9123,21299.0
2024-05-17 15:30:00,82.42,82.43,82.25,82.28,41392.0,80.9222,80.932,80.7552,80.7847,41392.0
2024-05-17 15:35:00,82.29,82.39,82.16,82.17,23843.0,80.7945,80.8927,80.6669,80.6767,23843.0
2024-05-17 15:40:00,82.17,82.25,82.1,82.25,27806.0,80.6767,80.7552,80.608,80.7552,27806.0
2024-05-17 15:45:00,82.24,82.24,82.07,82.13,30178.0,80.7454,80.7454,80.5785,80.6374,30178.0
2024-05-17 15:50:00,82.14,82.3,82.08,82.09,58851.0,80.6472,80.8043,80.5883,80.5982,58851.0
2024-05-17 15:55:00,82.09,82.3,82.01,82.29,152704.0,80.5982,80.8043,80.5196,80.7945,152704.0
2024-05-20 09:30:00,82.74,83.1,82.56,83.01,40528.0,81.2363,81.5898,81.0596,81.5014,40528.0
2024-05-20 09:35:00,83.0,83.12,82.58,82.98,19749.0,81.4916,81.6094,81.0793,81.472,19749.0
2024-05-20 09:40:00,82.98,83.3,82.48,82.49,37739.0,81.472,81.7862,80.9811,80.9909,37739.0
2024-05-20 09:45:00,82.48,82.6,82.14,82.17,24187.0,80.9811,81.0989,80.6472,80.6767,24187.0
2024-05-20 09:50:00,82.17,82.38,81.03,81.5,210787.0,80.6767,80.8829,79.5574,80.0189,210787.0
2024-05-20 09:55:00,81.49,81.5,80.66,81.15,30834.0,80.0091,80.0189,79.1941,79.6752,30834.0
2024-05-20 10:00:00,81.16,81.83,81.16,81.73,28865.0,79.6851,80.3429,79.6851,80.2447,28865.0
2024-05-20 10:05:00,81.77,81.81,81.27,81.71,32099.0,80.284,80.3232,79.7931,80.2251,32099.0
2024-05-20 10:10:00,81.69,81.87,81.64,81.75,23611.0,80.2054,80.3822,80.1563,80.2643,23611.0
2024-05-20 10:15:00,81.9,82.13,81.81,81.95,15077.0,80.4116,80.6374,80.3232,80.4607,15077.0
2024-05-20 10:20:00,81.9,82.1,81.83,82.1,5038.0,80.4116,80.608,80.3429,80.608,5038.0
2024-05-20 10:25:00,82.07,82.13,81.93,82.07,11029.0,80.5785,80.6374,80.4411,80.5785,11029.0
2024-05-20 10:30:00,82.12,82.45,82.11,82.35,38920.0,80.6276,80.9516,80.6178,80.8534,38920.0
2024-05-20 10:35:00,82.38,82.5,81.97,82.14,26410.0,80.8829,81.0007,80.4803,80.6472,26410.0
2024-05-20 10:40:00,82.18,82.43,82.18,82.29,8962.0,80.6865,80.932,80.6865,80.7945,8962.0
2024-05-20 10:45:00,82.27,82.33,82.15,82.25,9226.0,80.7749,80.8338,80.6571,80.7552,9226.0
2024-05-20 10:50:00,82.21,82.21,82.11,82.14,4782.0,80.716,80.716,80.6178,80.6472,4782.0
2024-05-20 10:55:00,82.14,82.2,81.92,82.18,18481.0,80.6472,80.7062,80.4312,80.6865,18481.0
2024-05-20 11:00:00,82.2,82.29,82.02,82.05,22693.0,80.7062,80.7945,80.5294,80.5589,22693.0
2024-05-20 11:05:00,82.05,82.05,81.71,81.73,18190.0,80.5589,80.5589,80.2251,80.2447,18190.0
2024-05-20 11:10:00,81.81,82.15,81.81,82.05,13528.0,80.3232,80.6571,80.3232,80.5589,13528.0
2024-05-20 11:15:00,82.09,82.09,81.87,81.9,6910.0,80.5982,80.5982,80.3822,80.4116,6910.0
2024-05-20 11:20:00,81.92,81.93,81.69,81.73,11014.0,80.4312,80.4411,80.2054,80.2447,11014.0
2024-05-20 11:25:00,81.71,82.07,81.7,82.07,15814.0,80.2251,80.5785,80.2152,80.5785,15814.0
2024-05-20 11:30:00,82.02,82.07,81.87,81.92,9770.0,80.5294,80.5785,80.3822,80.4312,9770.0
2024-05-20 11:35:00,81.9,81.93,81.77,81.79,6507.0,80.4116,80.4411,80.284,80.3036,6507.0
2024-05-20 11:40:00,81.76,81.85,81.6,81.6,5789.0,80.2742,80.3625,80.1171,80.1171,5789.0
2024-05-20 11:45:00,81.57,81.6,81.26,81.27,11221.0,80.0876,80.1171,79.7832,79.7931,11221.0
2024-05-20 11:50:00,81.27,81.42,81.19,81.22,28003.0,79.7931,79.9403,79.7145,79.744,28003.0
2024-05-20 11:55:00,81.2,81.4,81.11,81.36,25858.0,79.7243,79.9207,79.636,79.8814,25858.0
2024-05-20 12:00:00,81.36,81.39,81.23,81.36,16996.0,79.8814,79.9109,79.7538,79.8814,16996.0
2024-05-20 12:05:00,81.37,81.44,81.32,81.39,9771.0,79.8912,79.96,79.8421,79.9109,9771.0
2024-05-20 12:10:00,81.39,81.44,81.31,81.43,22241.0,79.9109,79.96,79.8323,79.9502,22241.0
2024-05-20 12:15:00,81.44,81.47,81.38,81.44,14318.0,79.96,79.9894,79.9011,79.96,14318.0
2024-05-20 12:20:00,81.42,81.56,81.35,81.35,11645.0,79.9403,80.0778,79.8716,79.8716,11645.0
2024-05-20 12:25:00,81.35,81.4,81.24,81.25,15668.0,79.8716,79.9207,79.7636,79.7734,15668.0
2024-05-20 12:30:00,81.22,81.32,81.2,81.31,15499.0,79.744,79.8421,79.7243,79.8323,15499.0
2024-05-20 12:35:00,81.3,81.46,81.27,81.46,6783.0,79.8225,79.9796,79.7931,79.9796,6783.0
2024-05-20 12:40:00,81.41,81.45,81.35,81.42,20026.0,79.9305,79.9698,79.8716,79.9403,20026.0
2024-05-20 12:45:00,81.38,81.38,81.2,81.2,7899.0,79.9011,79.9011,79.7243,79.7243,7899.0
2024-05-20 12:50:00,81.22,81.31,81.2,81.24,27874.0,79.744,79.8323,79.7243,79.7636,27874.0
2024-05-20 12:55:00,81.25,81.41,81.23,81.4,37261.0,79.7734,79.9305,79.7538,79.9207,37261.0
2024-05-20 13:00:00,81.4,81.4,81.22,81.35,36588.0,79.9207,79.9207,79.744,79.8716,36588.0
2024-05-20 13:05:00,81.34,81.41,81.18,81.41,43609.0,79.8618,79.9305,79.7047,79.9305,43609.0
2024-05-20 13:10:00,81.44,81.62,81.41,81.62,13452.0,79.96,80.1367,79.9305,80.1367,13452.0
2024-05-20 13:15:00,81.64,81.79,81.64,81.79,6297.0,80.1563,80.3036,80.1563,80.3036,6297.0
2024-05-20 13:20:00,81.76,81.79,81.56,81.61,11783.0,80.2742,80.3036,80.0778,80.1269,11783.0
2024-05-20 13:25:00,81.6,81.69,81.51,81.53,8927.0,80.1171,80.2054,80.0287,80.0483,8927.0
2024-05-20 13:30:00,81.52,81.56,81.41,81.5,10297.0,80.0385,80.0778,79.9305,80.0189,10297.0
2024-05-20 13:35:00,81.54,81.62,81.45,81.62,10661.0,80.0582,80.1367,79.9698,80.1367,10661.0
2024-05-20 13:40:00,81.6,81.6,81.46,81.48,13978.0,80.1171,80.1171,79.9796,79.9992,13978.0
2024-05-20 13:45:00,81.48,81.49,81.34,81.39,11974.0,79.9992,80.0091,79.8618,79.9109,11974.0
2024-05-20 13:50:00,81.36,81.49,81.34,81.34,11205.0,79.8814,80.0091,79.8618,79.8618,11205.0
2024-05-20 13:55:00,81.34,81.39,81.3,81.37,22965.0,79.8618,79.9109,79.8225,79.8912,22965.0
2024-05-20 14:00:00,81.37,81.43,81.31,81.4,13768.0,79.8912,79.9502,79.8323,79.9207,13768.0
2024-05-20 14:05:00,81.39,81.5,81.24,81.37,20601.0,79.9109,80.0189,79.7636,79.8912,20601.0
2024-05-20 14:10:00,81.37,81.38,81.28,81.36,11257.0,79.8912,79.9011,79.8029,79.8814,11257.0
2024-05-20 14:15:00,81.38,81.47,81.33,81.34,11574.0,79.9011,79.9894,79.852,79.8618,11574.0
2024-05-20 14:20:00,81.34,81.45,81.33,81.43,11173.0,79.8618,79.9698,79.852,79.9502,11173.0
2024-05-20 14:25:00,81.44,81.51,81.42,81.44,8527.0,79.96,80.0287,79.9403,79.96,8527.0
2024-05-20 14:30:00,81.44,81.53,81.43,81.47,13708.0,79.96,80.0483,79.9502,79.9894,13708.0
2024-05-20 14:35:00,81.47,81.53,81.45,81.48,17354.0,79.9894,80.0483,79.9698,79.9992,17354.0
2024-05-20 14:40:00,81.46,81.52,81.43,81.51,8081.0,79.9796,80.0385,79.9502,80.0287,8081.0
2024-05-20 14:45:00,81.49,81.7,81.48,81.55,34835.0,80.0091,80.2152,79.9992,80.068,34835.0
2024-05-20 14:50:00,81.55,81.56,81.42,81.42,11393.0,80.068,80.0778,79.9403,79.9403,11393.0
2024-05-20 14:55:00,81.42,81.43,81.37,81.41,8667.0,79.9403,79.9502,79.8912,79.9305,8667.0
2024-05-20 15:00:00,81.39,81.45,81.37,81.4,12077.0,79.9109,79.9698,79.8912,79.9207,12077.0
2024-05-20 15:05:00,81.4,81.5,81.4,81.47,31374.0,79.9207,80.0189,79.9207,79.9894,31374.0
2024-05-20 15:10:00,81.47,81.48,81.34,81.38,21720.0,79.9894,79.9992,79.8618,79.9011,21720.0
2024-05-20 15:15:00,81.38,81.49,81.34,81.43,19417.0,79.9011,80.0091,79.8618,79.9502,19417.0
2024-05-20 15:20:00,81.43,81.47,81.33,81.37,17792.0,79.9502,79.9894,79.852,79.8912,17792.0
2024-05-20 15:25:00,81.36,81.43,81.35,81.42,18926.0,79.8814,79.9502,79.8716,79.9403,18926.0
2024-05-20 15:30:00,81.44,81.57,81.37,81.56,41101.0,79.96,80.0876,79.8912,80.0778,41101.0
2024-05-20 15:35:00,81.54,81.75,81.53,81.63,28526.0,80.0582,80.2643,80.0483,80.1465,28526.0
2024-05-20 15:40:00,81.61,81.61,81.41,81.41,36866.0,80.1269,80.1269,79.9305,79.9305,36866.0
2024-05-20 15:45:00,81.42,81.43,81.31,81.32,40480.0,79.9403,79.9502,79.8323,79.8421,40480.0
2024-05-20 15:50:00,81.33,81.51,81.17,81.42,79385.0,79.852,80.0287,79.6949,79.9403,79385.0
2024-05-20 15:55:00,81.43,81.5,81.28,81.49,257107.0,79.9502,80.0189,79.8029,80.0091,257107.0
2024-05-21 09:30:00,81.29,82.13,81.29,82.12,67861.0,79.8127,80.6374,79.8127,80.6276,67861.0
2024-05-21 09:35:00,82.14,82.53,82.14,82.46,15289.0,80.6472,81.0302,80.6472,80.9614,15289.0
2024-05-21 09:40:00,82.38,82.58,82.35,82.41,18285.0,80.8829,81.0793,80.8534,80.9123,18285.0
2024-05-21 09:45:00,82.3,82.37,81.88,82.32,26287.0,80.8043,80.8731,80.392,80.824,26287.0
2024-05-21 09:50:00,82.3,82.63,82.24,82.56,38773.0,80.8043,81.1283,80.7454,81.0596,38773.0
2024-05-21 09:55:00,82.53,82.81,82.5,82.64,16685.0,81.0302,81.3051,81.0007,81.1382,16685.0
2024-05-21 10:00:00,82.65,82.7,82.41,82.41,18741.0,81.148,81.1971,80.9123,80.9123,18741.0
2024-05-21 10:05:00,82.41,82.53,82.09,82.22,10323.0,80.9123,81.0302,80.5982,80.7258,10323.0
2024-05-21 10:10:00,82.18,82.18,81.82,81.99,40493.0,80.6865,80.6865,80.3331,80.5,40493.0
2024-05-21 10:15:00,81.95,81.97,81.67,81.77,11783.0,80.4607,80.4803,80.1858,80.284,11783.0
2024-05-21 10:20:00,81.71,82.0,81.7,81.88,5315.0,80.2251,80.5098,80.2152,80.392,5315.0
2024-05-21 10:25:00,81.99,82.2,81.92,82.19,15297.0,80.5,80.7062,80.4312,80.6963,15297.0
2024-05-21 10:30:00,82.19,82.25,82.08,82.09,8748.0,80.6963,80.7552,80.5883,80.5982,8748.0
2024-05-21 10:35:00,82.07,82.15,81.71,81.92,8538.0,80.5785,80.6571,80.2251,80.4312,8538.0
2024-05-21 10:40:00,81.94,82.11,81.9,82.05,7113.0,80.4509,80.6178,80.4116,80.5589,7113.0
2024-05-21 10:45:00,82.08,82.12,81.95,81.95,5989.0,80.5883,80.6276,80.4607,80.4607,5989.0
2024-05-21 10:50:00,82.02,82.04,81.88,82.01,12883.0,80.5294,80.5491,80.392,80.5196,12883.0
2024-05-21 10:55:00,82.01,82.08,81.9,81.94,8965.0,80.5196,80.5883,80.4116,80.4509,8965.0
2024-05-21 11:00:00,81.93,82.07,81.9,81.9,8270.0,80.4411,80.5785,80.4116,80.4116,8270.0
2024-05-21 11:05:00,81.93,81.93,81.81,81.83,3355.0,80.4411,80.4411,80.3232,80.3429,3355.0
2024-05-21 11:10:00,81.84,81.94,81.79,81.93,6440.0,80.3527,80.4509,80.3036,80.4411,6440.0
2024-05-21 11:15:00,81.98,82.04,81.93,81.95,8607.0,80.4902,80.5491,80.4411,80.4607,8607.0
2024-05-21 11:20:00,81.92,82.02,81.92,81.97,6647.0,80.4312,80.5294,80.4312,80.4803,6647.0
2024-05-21 11:25:00,81.99,82.07,81.97,82.06,9794.0,80.5,80.5785,80.4803,80.5687,9794.0
2024-05-21 11:30:00,82.09,82.11,81.81,81.81,10447.0,80.5982,80.6178,80.3232,80.3232,10447.0
2024-05-21 11:35:00,81.78,82.04,81.78,82.02,29183.0,80.2938,80.5491,80.2938,80.5294,29183.0
2024-05-21 11:40:00,82.03,82.08,81.93,82.03,11791.0,80.5392,80.5883,80.4411,80.5392,11791.0
2024-05-21 11:45:00,82.0,82.0,81.86,81.89,4975.0,80.5098,80.5098,80.3723,80.4018,4975.0
2024-05-21 11:50:00,81.88,81.95,81.83,81.91,5348.0,80.392,80.4607,80.3429,80.4214,5348.0
2024-05-21 11:55:00,81.89,81.92,81.82,81.89,6636.0,80.4018,80.4312,80.3331,80.4018,6636.0
2024-05-21 12:00:00,81.89,81.94,81.89,81.91,4183.0,80.4018,80.4509,80.4018,80.4214,4183.0
2024-05-21 12:05:00,81.95,81.96,81.9,81.96,4087.0,80.4607,80.4705,80.4116,80.4705,4087.0
2024-05-21 12:10:00,81.97,82.0,81.93,81.96,3608.0,80.4803,80.5098,80.4411,80.4705,3608.0
2024-05-21 12:15:00,81.98,82.08,81.95,81.98,13473.0,80.4902,80.5883,80.4607,80.4902,13473.0
2024-05-21 12:20:00,81.97,82.05,81.97,82.0,6761.0,80.4803,80.5589,80.4803,80.5098,6761.0
2024-05-21 12:25:00,82.02,82.06,81.94,81.97,9440.0,80.5294,80.5687,80.4509,80.4803,9440.0
2024-05-21 12:30:00,81.99,82.03,81.98,81.98,7445.0,80.5,80.5392,80.4902,80.4902,7445.0
2024-05-21 12:35:00,81.99,82.19,81.97,82.15,7497.0,80.5,80.6963,80.4803,80.6571,7497.0
2024-05-21 12:40:00,82.17,82.2,82.14,82.19,2619.0,80.6767,80.7062,80.6472,80.6963,2619.0
2024-05-21 12:45:00,82.17,82.35,82.17,82.35,18133.0,80.6767,80.8534,80.6767,80.8534,18133.0
2024-05-21 12:50:00,82.32,82.35,82.23,82.23,3989.0,80.824,80.8534,80.7356,80.7356,3989.0
2024-05-21 12:55:00,82.25,82.36,82.24,82.35,3776.0,80.7552,80.8632,80.7454,80.8534,3776.0
2024-05-21 13:00:00,82.33,82.34,82.3,82.34,3202.0,80.8338,80.8436,80.8043,80.8436,3202.0
2024-05-21 13:05:00,82.31,82.36,82.28,82.28,3835.0,80.8142,80.8632,80.7847,80.7847,3835.0
2024-05-21 13:10:00,82.27,82.27,82.12,82.17,2579.0,80.7749,80.7749,80.6276,80.6767,2579.0
2024-05-21 13:15:00,82.19,82.23,82.18,82.23,1910.0,80.6963,80.7356,80.6865,80.7356,1910.0
2024-05-21 13:20:00,82.25,82.27,82.2,82.27,5981.0,80.7552,80.7749,80.7062,80.7749,5981.0
2024-05-21 13:25:00,82.27,82.31,82.25,82.3,3599.0,80.7749,80.8142,80.7552,80.8043,3599.0
2024-05-21 13:30:00,82.38,82.38,82.24,82.24,4227.0,80.8829,80.8829,80.7454,80.7454,4227.0
2024-05-21 13:35:00,82.3,82.33,82.28,82.33,4060.0,80.8043,80.8338,80.7847,80.8338,4060.0
2024-05-21 13:40:00,82.33,82.41,82.33,82.36,7970.0,80.8338,80.9123,80.8338,80.8632,7970.0
2024-05-21 13:45:00,82.37,82.4,82.34,82.34,3938.0,80.8731,80.9025,80.8436,80.8436,3938.0
2024-05-21 13:50:00,82.33,82.54,82.33,82.52,26993.0,80.8338,81.04,80.8338,81.0203,26993.0
2024-05-21 13:55:00,82.52,82.56,82.44,82.47,13439.0,81.0203,81.0596,80.9418,80.9713,13439.0
2024-05-21 14:00:00,82.46,82.5,82.28,82.33,11094.0,80.9614,81.0007,80.7847,80.8338,11094.0
2024-05-21 14:05:00,82.38,82.41,82.35,82.35,2666.0,80.8829,80.9123,80.8534,80.8534,2666.0
2024-05-21 14:10:00,82.34,82.37,82.26,82.26,4345.0,80.8436,80.8731,80.7651,80.7651,4345.0
2024-05-21 14:15:00,82.3,82.3,82.19,82.19,2432.0,80.8043,80.8043,80.6963,80.6963,2432.0
2024-05-21 14:20:00,82.21,82.25,82.13,82.13,3466.0,80.716,80.7552,80.6374,80.6374,3466.0
2024-05-21 14:25:00,82.14,82.18,82.11,82.16,5394.0,80.6472,80.6865,80.6178,80.6669,5394.0
2024-05-21 14:30:00,82.14,82.23,82.12,82.2,5678.0,80.6472,80.7356,80.6276,80.7062,5678.0
2024-05-21 14:35:00,82.2,82.23,82.14,82.17,6025.0,80.7062,80.7356,80.6472,80.6767,6025.0
2024-05-21 14:40:00,82.17,82.24,82.16,82.17,4940.0,80.6767,80.7454,80.6669,80.6767,4940.0
2024-05-21 14:45:00,82.17,82.22,82.13,82.17,7940.0,80.6767,80.7258,80.6374,80.6767,7940.0
2024-05-21 14:50:00,82.17,82.22,82.13,82.13,7898.0,80.6767,80.7258,80.6374,80.6374,7898.0
2024-05-21 14:55:00,82.14,82.21,82.13,82.21,8794.0,80.6472,80.716,80.6374,80.716,8794.0
2024-05-21 15:00:00,82.24,82.26,82.23,82.25,3358.0,80.7454,80.7651,80.7356,80.7552,3358.0
2024-05-21 15:05:00,82.26,82.48,82.26,82.48,6325.0,80.7651,80.9811,80.7651,80.9811,6325.0
2024-05-21 15:10:00,82.5,82.56,82.44,82.5,12044.0,81.0007,81.0596,80.9418,81.0007,12044.0
2024-05-21 15:15:00,82.51,82.56,82.46,82.55,5595.0,81.0105,81.0596,80.9614,81.0498,5595.0
2024-05-21 15:20:00,82.56,82.61,82.48,82.49,5704.0,81.0596,81.1087,80.9811,80.9909,5704.0
2024-05-21 15:25:00,82.5,82.52,82.39,82.46,7241.0,81.0007,81.0203,80.8927,80.9614,7241.0
2024-05-21 15:30:00,82.48,82.6,82.48,82.6,8729.0,80.9811,81.0989,80.9811,81.0989,8729.0
2024-05-21 15:35:00,82.61,82.68,82.58,82.67,12972.0,81.1087,81.1774,81.0793,81.1676,12972.0
2024-05-21 15:40:00,82.68,82.8,82.68,82.8,12531.0,81.1774,81.2953,81.1774,81.2953,12531.0
2024-05-21 15:45:00,82.79,82.83,82.73,82.78,14252.0,81.2854,81.3247,81.2265,81.2756,14252.0
2024-05-21 15:50:00,82.77,82.8,82.74,82.75,21190.0,81.2658,81.2953,81.2363,81.2462,21190.0
2024-05-21 15:55:00,82.78,83.05,82.77,83.03,130364.0,81.2756,81.5407,81.2658,81.5211,130364.0
2024-05-22 09:30:00,82.27,82.5,81.34,81.34,82212.0,80.7749,81.0007,79.8618,79.8618,82212.0
2024-05-22 09:35:00,81.28,81.68,81.01,81.13,49734.0,79.8029,80.1956,79.5378,79.6556,49734.0
2024-05-22 09:40:00,81.13,81.45,81.06,81.25,27253.0,79.6556,79.9698,79.5869,79.7734,27253.0
2024-05-22 09:45:00,81.21,81.25,80.78,81.13,54633.0,79.7341,79.7734,79.312,79.6556,54633.0
2024-05-22 09:50:00,81.13,81.22,80.94,80.95,30653.0,79.6556,79.744,79.4691,79.4789,30653.0
2024-05-22 09:55:00,81.0,81.1,80.68,81.04,61712.0,79.528,79.6261,79.2138,79.5672,61712.0
2024-05-22 10:00:00,81.09,81.46,80.9,81.45,25039.0,79.6163,79.9796,79.4298,79.9698,25039.0
2024-05-22 10:05:00,81.46,81.74,81.46,81.68,14511.0,79.9796,80.2545,79.9796,80.1956,14511.0
2024-05-22 10:10:00,81.67,81.85,81.63,81.68,11332.0,80.1858,80.3625,80.1465,80.1956,11332.0
2024-05-22 10:15:00,81.68,81.68,81.12,81.12,8893.0,80.1956,80.1956,79.6458,79.6458,8893.0
2024-05-22 10:20:00,81.06,81.09,80.86,81.02,30592.0,79.5869,79.6163,79.3905,79.5476,30592.0
2024-05-22 10:25:00,81.02,81.11,80.87,80.91,13197.0,79.5476,79.636,79.4003,79.4396,13197.0
2024-05-22 10:30:00,80.91,81.06,80.17,80.29,112965.0,79.4396,79.5869,78.713,78.8309,112965.0
2024-05-22 10:35:00,80.34,80.55,80.26,80.45,32595.0,78.88,79.0861,78.8014,78.988,32595.0
2024-05-22 10:40:00,80.44,80.46,80.17,80.27,35487.0,78.9781,78.9978,78.713,78.8112,35487.0
2024-05-22 10:45:00,80.28,80.62,80.22,80.28,54974.0,78.821,79.1549,78.7621,78.821,54974.0
2024-05-22 10:50:00,80.28,80.52,80.2,80.51,14577.0,78.821,79.0567,78.7425,79.0469,14577.0
2024-05-22 10:55:00,80.51,80.57,80.34,80.34,11992.0,79.0469,79.1058,78.88,78.88,11992.0
2024-05-22 11:00:00,80.37,80.59,80.17,80.22,31569.0,78.9094,79.1254,78.713,78.7621,31569.0
2024-05-22 11:05:00,80.22,80.26,80.17,80.21,13835.0,78.7621,78.8014,78.713,78.7523,13835.0
2024-05-22 11:10:00,80.22,80.45,80.15,80.44,22152.0,78.7621,78.988,78.6934,78.9781,22152.0
2024-05-22 11:15:00,80.46,80.52,80.33,80.37,11094.0,78.9978,79.0567,78.8701,78.9094,11094.0
2024-05-22 11:20:00,80.33,80.37,80.26,80.28,6370.0,78.8701,78.9094,78.8014,78.821,6370.0
2024-05-22 11:25:00,80.32,80.63,80.3,80.54,8650.0,78.8603,79.1647,78.8407,79.0763,8650.0
2024-05-22 11:30:00,80.52,80.6,80.47,80.52,9899.0,79.0567,79.1352,79.0076,79.0567,9899.0
2024-05-22 11:35:00,80.52,80.84,80.49,80.77,15569.0,79.0567,79.3709,79.0272,79.3021,15569.0
2024-05-22 11:40:00,80.81,80.86,80.64,80.65,8347.0,79.3414,79.3905,79.1745,79.1843,8347.0
2024-05-22 11:45:00,80.65,80.68,80.53,80.56,13946.0,79.1843,79.2138,79.0665,79.096,13946.0
2024-05-22 11:50:00,80.51,80.54,80.42,80.53,17309.0,79.0469,79.0763,78.9585,79.0665,17309.0
2024-05-22 11:55:00,80.5,80.72,80.5,80.69,7899.0,79.0371,79.2531,79.0371,79.2236,7899.0
2024-05-22 12:00:00,80.7,80.73,80.65,80.65,9121.0,79.2334,79.2629,79.1843,79.1843,9121.0
2024-05-22 12:05:00,80.65,80.85,80.63,80.75,7221.0,79.1843,79.3807,79.1647,79.2825,7221.0
2024-05-22 12:10:00,80.75,80.75,80.5,80.56,23248.0,79.2825,79.2825,79.0371,79.096,23248.0
2024-05-22 12:15:00,80.56,80.75,80.53,80.75,11526.0,79.096,79.2825,79.0665,79.2825,11526.0
2024-05-22 12:20:00,80.74,80.77,80.71,80.72,4169.0,79.2727,79.3021,79.2432,79.2531,4169.0
2024-05-22 12:25:00,80.72,81.04,80.68,81.04,11456.0,79.2531,79.5672,79.2138,79.5672,11456.0
2024-05-22 12:30:00,81.04,81.17,81.02,81.08,18228.0,79.5672,79.6949,79.5476,79.6065,18228.0
2024-05-22 12:35:00,81.06,81.2,81.04,81.2,4475.0,79.5869,79.7243,79.5672,79.7243,4475.0
2024-05-22 12:40:00,81.21,81.22,80.99,80.99,7706.0,79.7341,79.744,79.5181,79.5181,7706.0
2024-05-22 12:45:00,80.99,80.99,80.86,80.9,10156.0,79.5181,79.5181,79.3905,79.4298,10156.0
2024-05-22 12:50:00,80.91,80.99,80.84,80.98,8954.0,79.4396,79.5181,79.3709,79.5083,8954.0
2024-05-22 12:55:00,81.03,81.06,80.86,80.89,9187.0,79.5574,79.5869,79.3905,79.42,9187.0
2024-05-22 13:00:00,80.86,80.94,80.61,80.64,69505.0,79.3905,79.4691,79.1451,79.1745,69505.0
2024-05-22 13:05:00,80.58,80.67,80.57,80.58,8066.0,79.1156,79.204,79.1058,79.1156,8066.0
2024-05-22 13:10:00,80.58,80.82,80.51,80.79,14097.0,79.1156,79.3512,79.0469,79.3218,14097.0
2024-05-22 13:15:00,80.8,80.93,80.78,80.89,14341.0,79.3316,79.4592,79.312,79.42,14341.0
2024-05-22 13:20:00,80.92,80.95,80.78,80.8,24904.0,79.4494,79.4789,79.312,79.3316,24904.0
2024-05-22 13:25:00,80.81,80.92,80.73,80.73,6615.0,79.3414,79.4494,79.2629,79.2629,6615.0
2024-05-22 13:30:00,80.72,80.78,80.48,80.48,67474.0,79.2531,79.312,79.0174,79.0174,67474.0
2024-05-22 13:35:00,80.47,80.51,80.28,80.51,11962.0,79.0076,79.0469,78.821,79.0469,11962.0
2024-05-22 13:40:00,80.48,80.6,80.42,80.42,15285.0,79.0174,79.1352,78.9585,78.9585,15285.0
2024-05-22 13:45:00,80.44,80.6,80.43,80.55,11323.0,78.9781,79.1352,78.9683,79.0861,11323.0
2024-05-22 13:50:00,80.55,80.64,80.5,80.54,36806.0,79.0861,79.1745,79.0371,79.0763,36806.0
2024-05-22 13:55:00,80.59,80.66,80.56,80.61,9877.0,79.1254,79.1941,79.096,79.1451,9877.0
2024-05-22 14:00:00,80.61,80.72,80.41,80.64,14858.0,79.1451,79.2531,78.9487,79.1745,14858.0
2024-05-22 14:05:00,80.64,80.84,80.64,80.74,13935.0,79.1745,79.3709,79.1745,79.2727,13935.0
2024-05-22 14:10:00,80.78,80.9,80.75,80.89,8436.0,79.312,79.4298,79.2825,79.42,8436.0
2024-05-22 14:15:00,80.88,80.92,80.79,80.81,9238.0,79.4101,79.4494,79.3218,79.3414,9238.0
2024-05-22 14:20:00,80.82,80.83,80.65,80.65,11173.0,79.3512,79.3611,79.1843,79.1843,11173.0
2024-05-22 14:25:00,80.65,80.69,80.53,80.58,15372.0,79.1843,79.2236,79.0665,79.1156,15372.0
2024-05-22 14:30:00,80.57,80.63,80.53,80.57,7289.0,79.1058,79.1647,79.0665,79.1058,7289.0
2024-05-22 14:35:00,80.57,80.57,80.37,80.39,25999.0,79.1058,79.1058,78.9094,78.9291,25999.0
2024-05-22 14:40:00,80.4,80.46,80.26,80.39,30897.0,78.9389,78.9978,78.8014,78.9291,30897.0
2024-05-22 14:45:00,80.38,80.59,80.38,80.57,13743.0,78.9192,79.1254,78.9192,79.1058,13743.0
2024-05-22 14:50:00,80.56,80.67,80.55,80.62,7230.0,79.096,79.204,79.0861,79.1549,7230.0
2024-05-22 14:55:00,80.63,80.7,80.57,80.58,9667.0,79.1647,79.2334,79.1058,79.1156,9667.0
2024-05-22 15:00:00,80.57,80.69,80.53,80.69,7287.0,79.1058,79.2236,79.0665,79.2236,7287.0
2024-05-22 15:05:00,80.7,80.74,80.67,80.71,9926.0,79.2334,79.2727,79.204,79.2432,9926.0
2024-05-22 15:10:00,80.71,80.71,80.51,80.53,13499.0,79.2432,79.2432,79.0469,79.0665,13499.0
2024-05-22 15:15:00,80.51,80.71,80.47,80.6,20201.0,79.0469,79.2432,79.0076,79.1352,20201.0
2024-05-22 15:20:00,80.62,80.82,80.62,80.77,8474.0,79.1549,79.3512,79.1549,79.3021,8474.0
2024-05-22 15:25:00,80.77,80.79,80.64,80.73,20490.0,79.3021,79.3218,79.1745,79.2629,20490.0
2024-05-22 15:30:00,80.75,81.05,80.75,81.04,20042.0,79.2825,79.5771,79.2825,79.5672,20042.0
2024-05-22 15:35:00,81.03,81.2,81.01,81.15,49273.0,79.5574,79.7243,79.5378,79.6752,49273.0
2024-05-22 15:40:00,81.16,81.21,81.03,81.09,48889.0,79.6851,79.7341,79.5574,79.6163,48889.0
2024-05-22 15:45:00,81.09,81.11,80.86,80.86,31820.0,79.6163,79.636,79.3905,79.3905,31820.0
2024-05-22 15:50:00,80.84,81.13,80.82,81.1,51138.0,79.3709,79.6556,79.3512,79.6261,51138.0
2024-05-22 15:55:00,81.12,81.18,80.96,81.08,139692.0,79.6458,79.7047,79.4887,79.6065,139692.0
2024-05-23 09:30:00,82.38,82.57,81.82,82.46,74686.0,80.8829,81.0694,80.3331,80.9614,74686.0
2024-05-23 09:35:00,82.5,82.74,81.98,82.3,56892.0,81.0007,81.2363,80.4902,80.8043,56892.0
2024-05-23 09:40:00,82.3,82.59,82.09,82.15,38003.0,80.8043,81.0891,80.5982,80.6571,38003.0
2024-05-23 09:45:00,82.08,82.21,81.76,81.79,56206.0,80.5883,80.716,80.2742,80.3036,56206.0
2024-05-23 09:50:00,81.76,81.82,80.76,80.89,59020.0,80.2742,80.3331,79.2923,79.42,59020.0
2024-05-23 09:55:00,80.92,81.11,80.82,80.92,23457.0,79.4494,79.636,79.3512,79.4494,23457.0
2024-05-23 10:00:00,80.83,80.86,80.54,80.61,24568.0,79.3611,79.3905,79.0763,79.1451,24568.0
2024-05-23 10:05:00,80.66,80.67,80.22,80.22,29665.0,79.1941,79.204,78.7621,78.7621,29665.0
2024-05-23 10:10:00,80.31,80.61,80.29,80.52,17153.0,78.8505,79.1451,78.8309,79.0567,17153.0
2024-05-23 10:15:00,80.59,80.98,80.56,80.98,40790.0,79.1254,79.5083,79.096,79.5083,40790.0
2024-05-23 10:20:00,81.02,81.48,81.02,81.37,16756.0,79.5476,79.9992,79.5476,79.8912,16756.0
2024-05-23 10:25:00,81.42,81.58,81.25,81.48,30506.0,79.9403,80.0974,79.7734,79.9992,30506.0
2024-05-23 10:30:00,81.54,81.61,81.28,81.34,24060.0,80.0582,80.1269,79.8029,79.8618,24060.0
2024-05-23 10:35:00,81.31,81.44,81.28,81.39,10419.0,79.8323,79.96,79.8029,79.9109,10419.0
2024-05-23 10:40:00,81.39,81.51,81.27,81.51,11739.0,79.9109,80.0287,79.7931,80.0287,11739.0
2024-05-23 10:45:00,81.48,81.52,81.26,81.26,7538.0,79.9992,80.0385,79.7832,79.7832,7538.0
2024-05-23 10:50:00,81.33,81.73,81.3,81.63,10389.0,79.852,80.2447,79.8225,80.1465,10389.0
2024-05-23 10:55:00,81.66,81.67,81.48,81.51,17170.0,80.176,80.1858,79.9992,80.0287,17170.0
2024-05-23 11:00:00,81.51,81.9,81.44,81.88,9549.0,80.0287,80.4116,79.96,80.392,9549.0
2024-05-23 11:05:00,81.88,82.09,81.87,82.05,26337.0,80.392,80.5982,80.3822,80.5589,26337.0
2024-05-23 11:10:00,82.04,82.23,81.91,82.06,25581.0,80.5491,80.7356,80.4214,80.5687,25581.0
2024-05-23 11:15:00,82.03,82.37,82.03,82.21,24052.0,80.5392,80.8731,80.5392,80.716,24052.0
2024-05-23 11:20:00,82.19,82.41,82.19,82.38,12851.0,80.6963,80.9123,80.6963,80.8829,12851.0
2024-05-23 11:25:00,82.39,82.58,82.3,82.57,23008.0,80.8927,81.0793,80.8043,81.0694,23008.0
2024-05-23 11:30:00,82.58,82.59,82.19,82.19,13115.0,81.0793,81.0891,80.6963,80.6963,13115.0
2024-05-23 11:35:00,82.27,82.41,82.2,82.25,13191.0,80.7749,80.9123,80.7062,80.7552,13191.0
2024-05-23 11:40:00,82.24,82.34,82.14,82.18,11853.0,80.7454,80.8436,80.6472,80.6865,11853.0
2024-05-23 11:45:00,82.2,82.2,82.0,82.06,4764.0,80.7062,80.7062,80.5098,80.5687,4764.0
2024-05-23 11:50:00,82.08,82.18,82.07,82.08,8297.0,80.5883,80.6865,80.5785,80.5883,8297.0
2024-05-23 11:55:00,82.1,82.19,82.1,82.13,3281.0,80.608,80.6963,80.608,80.6374,3281.0
2024-05-23 12:00:00,82.13,82.36,82.13,82.31,6593.0,80.6374,80.8632,80.6374,80.8142,6593.0
2024-05-23 12:05:00,82.32,82.36,82.17,82.27,6353.0,80.824,80.8632,80.6767,80.7749,6353.0
2024-05-23 12:10:00,82.27,82.32,82.19,82.19,5657.0,80.7749,80.824,80.6963,80.6963,5657.0
2024-05-23 12:15:00,82.17,82.36,82.12,82.36,38772.0,80.6767,80.8632,80.6276,80.8632,38772.0
2024-05-23 12:20:00,82.38,82.48,82.38,82.42,7746.0,80.8829,80.9811,80.8829,80.9222,7746.0
2024-05-23 12:25:00,82.45,82.62,82.43,82.58,9465.0,80.9516,81.1185,80.932,81.0793,9465.0
2024-05-23 12:30:00,82.59,82.74,82.51,82.52,18070.0,81.0891,81.2363,81.0105,81.0203,18070.0
2024-05-23 12:35:00,82.52,82.82,82.49,82.77,12716.0,81.0203,81.3149,80.9909,81.2658,12716.0
2024-05-23 12:40:00,82.8,82.8,82.49,82.51,9606.0,81.2953,81.2953,80.9909,81.0105,9606.0
2024-05-23 12:45:00,82.54,82.64,82.5,82.6,10164.0,81.04,81.1382,81.0007,81.0989,10164.0
2024-05-23 12:50:00,82.6,82.73,82.23,82.23,63214.0,81.0989,81.2265,80.7356,80.7356,63214.0
2024-05-23 12:55:00,82.23,82.43,82.23,82.38,15316.0,80.7356,80.932,80.7356,80.8829,15316.0
2024-05-23 13:00:00,82.39,82.41,82.24,82.3,24373.0,80.8927,80.9123,80.7454,80.8043,24373.0
2024-05-23 13:05:00,82.28,82.4,82.28,82.4,7491.0,80.7847,80.9025,80.7847,80.9025,7491.0
2024-05-23 13:10:00,82.4,82.54,82.37,82.54,11097.0,80.9025,81.04,80.8731,81.04,11097.0
2024-05-23 13:15:00,82.55,82.55,82.38,82.41,8015.0,81.0498,81.0498,80.8829,80.9123,8015.0
2024-05-23 13:20:00,82.37,82.37,82.19,82.34,10035.0,80.8731,80.8731,80.6963,80.8436,10035.0
2024-05-23 13:25:00,82.36,82.53,82.29,82.53,5186.0,80.8632,81.0302,80.7945,81.0302,5186.0
2024-05-23 13:30:00,82.53,82.59,82.36,82.42,12420.0,81.0302,81.0891,80.8632,80.9222,12420.0
2024-05-23 13:35:00,82.39,82.41,82.05,82.05,12712.0,80.8927,80.9123,80.5589,80.5589,12712.0
2024-05-23 13:40:00,82.03,82.17,81.99,82.01,20998.0,80.5392,80.6767,80.5,80.5196,20998.0
2024-05-23 13:45:00,81.98,82.1,81.98,82.03,29544.0,80.4902,80.608,80.4902,80.5392,29544.0
2024-05-23 13:50:00,82.01,82.08,81.96,82.05,30242.0,80.5196,80.5883,80.4705,80.5589,30242.0
2024-05-23 13:55:00,82.02,82.11,81.89,82.0,24675.0,80.5294,80.6178,80.4018,80.5098,24675.0
2024-05-23 14:00:00,81.97,81.98,81.61,81.66,37969.0,80.4803,80.4902,80.1269,80.176,37969.0
2024-05-23 14:05:00,81.61,81.74,81.57,81.58,12241.0,80.1269,80.2545,80.0876,80.0974,12241.0
2024-05-23 14:10:00,81.58,81.59,81.48,81.5,14210.0,80.0974,80.1072,79.9992,80.0189,14210.0
2024-05-23 14:15:00,81.47,81.5,81.27,81.27,17623.0,79.9894,80.0189,79.7931,79.7931,17623.0
2024-05-23 14:20:00,81.26,81.38,81.24,81.33,17268.0,79.7832,79.9011,79.7636,79.852,17268.0
2024-05-23 14:25:00,81.33,81.49,81.27,81.48,20166.0,79.852,80.0091,79.7931,79.9992,20166.0
2024-05-23 14:30:00,81.5,81.53,81.35,81.47,13665.0,80.0189,80.0483,79.8716,79.9894,13665.0
2024-05-23 14:35:00,81.47,81.63,81.44,81.53,16160.0,79.9894,80.1465,79.96,80.0483,16160.0
2024-05-23 14:40:00,81.54,81.55,81.31,81.31,13450.0,80.0582,80.068,79.8323,79.8323,13450.0
2024-05-23 14:45:00,81.36,81.38,81.27,81.33,19986.0,79.8814,79.9011,79.7931,79.852,19986.0
2024-05-23 14:50:00,81.35,81.35,81.27,81.31,12362.0,79.8716,79.8716,79.7931,79.8323,12362.0
2024-05-23 14:55:00,81.33,81.4,81.28,81.3,21408.0,79.852,79.9207,79.8029,79.8225,21408.0
2024-05-23 15:00:00,81.28,81.36,81.16,81.2,24025.0,79.8029,79.8814,79.6851,79.7243,24025.0
2024-05-23 15:05:00,81.22,81.36,81.18,81.35,27018.0,79.744,79.8814,79.7047,79.8716,27018.0
2024-05-23 15:10:00,81.34,81.37,81.2,81.25,20491.0,79.8618,79.8912,79.7243,79.7734,20491.0
2024-05-23 15:15:00,81.25,81.26,81.2,81.23,12931.0,79.7734,79.7832,79.7243,79.7538,12931.0
2024-05-23 15:20:00,81.24,81.3,80.99,81.01,26635.0,79.7636,79.8225,79.5181,79.5378,26635.0
2024-05-23 15:25:00,81.0,81.02,80.93,80.95,18244.0,79.528,79.5476,79.4592,79.4789,18244.0
2024-05-23 15:30:00,80.97,81.06,80.94,80.94,24790.0,79.4985,79.5869,79.4691,79.4691,24790.0
2024-05-23 15:35:00,80.94,81.03,80.84,81.02,43965.0,79.4691,79.5574,79.3709,79.5476,43965.0
2024-05-23 15:40:00,81.02,81.37,81.01,81.37,28467.0,79.5476,79.8912,79.5378,79.8912,28467.0
2024-05-23 15:45:00,81.35,81.37,81.14,81.18,30994.0,79.8716,79.8912,79.6654,79.7047,30994.0
2024-05-23 15:50:00,81.18,81.32,81.04,81.06,62863.0,79.7047,79.8421,79.5672,79.5869,62863.0
2024-05-23 15:55:00,81.06,81.13,80.9,81.09,186713.0,79.5869,79.6556,79.4298,79.6163,186713.0
2024-05-24 09:30:00,81.46,81.59,79.44,80.12,97970.0,79.9796,80.1072,77.9963,78.664,97970.0
2024-05-24 09:35:00,80.31,81.25,80.28,81.25,25377.0,78.8505,79.7734,78.821,79.7734,25377.0
2024-05-24 09:40:00,81.23,81.84,81.23,81.56,12459.0,79.7538,80.3527,79.7538,80.0778,12459.0
2024-05-24 09:45:00,81.56,81.69,81.33,81.64,13778.0,80.0778,80.2054,79.852,80.1563,13778.0
2024-05-24 09:50:00,81.57,81.73,81.43,81.61,4217.0,80.0876,80.2447,79.9502,80.1269,4217.0
2024-05-24 09:55:00,81.7,82.11,81.69,82.03,7945.0,80.2152,80.6178,80.2054,80.5392,7945.0
2024-05-24 10:00:00,82.1,82.56,82.03,82.46,12743.0,80.608,81.0596,80.5392,80.9614,12743.0
2024-05-24 10:05:00,82.47,83.39,82.47,83.29,203376.0,80.9713,81.8745,80.9713,81.7763,203376.0
2024-05-24 10:10:00,83.3,83.79,83.18,83.79,47114.0,81.7862,82.2673,81.6683,82.2673,47114.0
2024-05-24 10:15:00,83.79,84.17,83.7,84.03,60441.0,82.2673,82.6404,82.1789,82.5029,60441.0
2024-05-24 10:20:00,84.08,84.2,83.89,84.1,41693.0,82.552,82.6698,82.3654,82.5716,41693.0
2024-05-24 10:25:00,84.08,84.37,84.03,84.11,17964.0,82.552,82.8367,82.5029,82.5814,17964.0
2024-05-24 10:30:00,84.1,84.36,84.03,84.34,18390.0,82.5716,82.8269,82.5029,82.8073,18390.0
2024-05-24 10:35:00,84.27,84.44,84.14,84.23,21574.0,82.7385,82.9054,82.6109,82.6993,21574.0
2024-05-24 10:40:00,84.2,84.33,84.13,84.14,11598.0,82.6698,82.7974,82.6011,82.6109,11598.0
2024-05-24 10:45:00,84.14,84.45,84.05,84.35,42811.0,82.6109,82.9153,82.5225,82.8171,42811.0
2024-05-24 10:50:00,84.39,84.66,84.3,84.65,17885.0,82.8564,83.1215,82.768,83.1116,17885.0
2024-05-24 10:55:00,84.65,85.23,84.64,85.2,47067.0,83.1116,83.6811,83.1018,83.6516,47067.0
2024-05-24 11:00:00,85.22,85.41,85.14,85.35,46271.0,83.6713,83.8578,83.5927,83.7989,46271.0
2024-05-24 11:05:00,85.31,85.57,85.27,85.56,25135.0,83.7596,84.0149,83.7204,84.0051,25135.0
2024-05-24 11:10:00,85.55,85.67,85.17,85.29,95320.0,83.9953,84.1131,83.6222,83.74,95320.0
2024-05-24 11:15:00,85.32,85.46,85.19,85.42,13306.0,83.7695,83.9069,83.6418,83.8676,13306.0
2024-05-24 11:20:00,85.37,85.38,84.99,85.19,15727.0,83.8185,83.8284,83.4455,83.6418,15727.0
2024-05-24 11:25:00,85.19,85.74,85.19,85.63,20807.0,83.6418,84.1818,83.6418,84.0738,20807.0
2024-05-24 11:30:00,85.66,85.73,85.39,85.7,34457.0,84.1033,84.172,83.8382,84.1426,34457.0
2024-05-24 11:35:00,85.73,85.95,85.66,85.8,72970.0,84.172,84.388,84.1033,84.2407,72970.0
2024-05-24 11:40:00,85.77,85.92,85.69,85.75,51100.0,84.2113,84.3586,84.1327,84.1916,51100.0
2024-05-24 11:45:00,85.79,86.04,85.69,85.81,27653.0,84.2309,84.4764,84.1327,84.2506,27653.0
2024-05-24 11:50:00,85.85,86.36,85.84,86.36,15631.0,84.2898,84.7906,84.28,84.7906,15631.0
2024-05-24 11:55:00,86.31,86.46,86.23,86.23,33217.0,84.7415,84.8887,84.6629,84.6629,33217.0
2024-05-24 12:00:00,86.26,86.3,85.91,86.0,18913.0,84.6924,84.7316,84.3487,84.4371,18913.0
2024-05-24 12:05:00,86.0,86.03,85.72,85.85,38956.0,84.4371,84.4666,84.1622,84.2898,38956.0
2024-05-24 12:10:00,85.87,86.04,85.83,86.04,29331.0,84.3095,84.4764,84.2702,84.4764,29331.0
2024-05-24 12:15:00,86.01,86.19,86.0,86.12,11219.0,84.4469,84.6236,84.4371,84.5549,11219.0
2024-05-24 12:20:00,86.15,86.15,85.99,86.06,8497.0,84.5844,84.5844,84.4273,84.496,8497.0
2024-05-24 12:25:00,86.03,86.1,85.77,85.93,23890.0,84.4666,84.5353,84.2113,84.3684,23890.0
2024-05-24 12:30:00,85.91,85.96,85.78,85.78,6925.0,84.3487,84.3978,84.2211,84.2211,6925.0
2024-05-24 12:35:00,85.78,85.88,85.6,85.6,15255.0,84.2211,84.3193,84.0444,84.0444,15255.0
2024-05-24 12:40:00,85.57,85.68,85.25,85.25,18756.0,84.0149,84.1229,83.7007,83.7007,18756.0
2024-05-24 12:45:00,85.17,85.27,85.13,85.22,11655.0,83.6222,83.7204,83.5829,83.6713,11655.0
2024-05-24 12:50:00,85.2,85.36,85.05,85.36,44775.0,83.6516,83.8087,83.5044,83.8087,44775.0
2024-05-24 12:55:00,85.34,85.39,85.12,85.39,21862.0,83.7891,83.8382,83.5731,83.8382,21862.0
2024-05-24 13:00:00,85.34,85.57,85.34,85.53,10604.0,83.7891,84.0149,83.7891,83.9756,10604.0
2024-05-24 13:05:00,85.53,85.84,85.52,85.74,7800.0,83.9756,84.28,83.9658,84.1818,7800.0
2024-05-24 13:10:00,85.71,85.76,85.63,85.65,7620.0,84.1524,84.2015,84.0738,84.0935,7620.0
2024-05-24 13:15:00,85.65,85.89,85.58,85.81,12872.0,84.0935,84.3291,84.0247,84.2506,12872.0
2024-05-24 13:20:00,85.8,86.0,85.76,86.0,22426.0,84.2407,84.4371,84.2015,84.4371,22426.0
2024-05-24 13:25:00,86.03,86.14,85.94,85.94,9325.0,84.4666,84.5746,84.3782,84.3782,9325.0
2024-05-24 13:30:00,85.99,86.08,85.89,86.03,11528.0,84.4273,84.5156,84.3291,84.4666,11528.0
2024-05-24 13:35:00,86.02,86.02,85.82,85.97,5341.0,84.4567,84.4567,84.2604,84.4076,5341.0
2024-05-24 13:40:00,85.91,85.96,85.87,85.96,4524.0,84.3487,84.3978,84.3095,84.3978,4524.0
2024-05-24 13:45:00,85.95,86.07,85.93,85.96,7552.0,84.388,84.5058,84.3684,84.3978,7552.0
2024-05-24 13:50:00,86.0,86.04,85.74,85.8,28243.0,84.4371,84.4764,84.1818,84.2407,28243.0
2024-05-24 13:55:00,85.75,86.0,85.75,86.0,8343.0,84.1916,84.4371,84.1916,84.4371,8343.0
2024-05-24 14:00:00,85.99,86.03,85.91,85.92,8558.0,84.4273,84.4666,84.3487,84.3586,8558.0
2024-05-24 14:05:00,85.95,86.02,85.94,86.02,6352.0,84.388,84.4567,84.3782,84.4567,6352.0
2024-05-24 14:10:00,85.98,86.03,85.92,85.94,7706.0,84.4175,84.4666,84.3586,84.3782,7706.0
2024-05-24 14:15:00,85.95,85.96,85.89,85.92,6699.0,84.388,84.3978,84.3291,84.3586,6699.0
2024-05-24 14:20:00,85.9,85.9,85.78,85.79,7454.0,84.3389,84.3389,84.2211,84.2309,7454.0
2024-05-24 14:25:00,85.8,86.03,85.78,85.97,11154.0,84.2407,84.4666,84.2211,84.4076,11154.0
2024-05-24 14:30:00,85.97,86.05,85.84,85.91,23095.0,84.4076,84.4862,84.28,84.3487,23095.0
2024-05-24 14:35:00,85.92,86.25,85.91,86.25,15463.0,84.3586,84.6826,84.3487,84.6826,15463.0
2024-05-24 14:40:00,86.26,86.26,85.82,85.88,25860.0,84.6924,84.6924,84.2604,84.3193,25860.0
2024-05-24 14:45:00,85.83,85.96,85.8,85.83,11958.0,84.2702,84.3978,84.2407,84.2702,11958.0
2024-05-24 14:50:00,85.85,85.92,85.82,85.83,9961.0,84.2898,84.3586,84.2604,84.2702,9961.0
2024-05-24 14:55:00,85.85,85.9,85.76,85.83,29707.0,84.2898,84.3389,84.2015,84.2702,29707.0
2024-05-24 15:00:00,85.83,85.99,85.77,85.83,16850.0,84.2702,84.4273,84.2113,84.2702,16850.0
2024-05-24 15:05:00,85.86,85.97,85.79,85.83,35563.0,84.2996,84.4076,84.2309,84.2702,35563.0
2024-05-24 15:10:00,85.8,85.85,85.75,85.81,11287.0,84.2407,84.2898,84.1916,84.2506,11287.0
2024-05-24 15:15:00,85.79,85.88,85.65,85.81,9899.0,84.2309,84.3193,84.0935,84.2506,9899.0
2024-05-24 15:20:00,85.81,85.83,85.71,85.81,11947.0,84.2506,84.2702,84.1524,84.2506,11947.0
2024-05-24 15:25:00,85.81,85.85,85.66,85.66,11348.0,84.2506,84.2898,84.1033,84.1033,11348.0
2024-05-24 15:30:00,85.62,85.85,85.62,85.81,26461.0,84.064,84.2898,84.064,84.2506,26461.0
2024-05-24 15:35:00,85.81,86.04,85.8,85.98,15981.0,84.2506,84.4764,84.2407,84.4175,15981.0
2024-05-24 15:40:00,85.98,86.01,85.69,85.89,44752.0,84.4175,84.4469,84.1327,84.3291,44752.0
2024-05-24 15:45:00,85.88,86.05,85.86,86.01,56175.0,84.3193,84.4862,84.2996,84.4469,56175.0
2024-05-24 15:50:00,86.02,86.09,85.95,85.96,40086.0,84.4567,84.5255,84.388,84.3978,40086.0
2024-05-24 15:55:00,85.98,86.07,85.69,85.99,273335.0,84.4175,84.5058,84.1327,84.4273,273335.0
2024-05-28 09:30:00,86.46,87.58,86.2,86.28,124147.0,84.8887,85.9884,84.6335,84.712,124147.0
2024-05-28 09:35:00,86.24,86.58,86.03,86.21,46993.0,84.6727,85.0066,84.4666,84.6433,46993.0
2024-05-28 09:40:00,86.18,86.48,85.45,85.57,37126.0,84.6138,84.9084,83.8971,84.0149,37126.0
2024-05-28 09:45:00,85.56,85.65,84.51,84.54,45469.0,84.0051,84.0935,82.9742,83.0036,45469.0
2024-05-28 09:50:00,84.5,84.56,83.9,84.32,41309.0,82.9644,83.0233,82.3753,82.7876,41309.0
2024-05-28 09:55:00,84.32,84.99,84.32,84.99,31892.0,82.7876,83.4455,82.7876,83.4455,31892.0
2024-05-28 10:00:00,84.94,85.12,84.4,85.08,27463.0,83.3964,83.5731,82.8662,83.5338,27463.0
2024-05-28 10:05:00,85.03,85.6,84.8,85.53,37922.0,83.4847,84.0444,83.2589,83.9756,37922.0
2024-05-28 10:10:00,85.53,85.7,85.05,85.05,28932.0,83.9756,84.1426,83.5044,83.5044,28932.0
2024-05-28 10:15:00,85.05,85.68,85.04,85.68,19030.0,83.5044,84.1229,83.4945,84.1229,19030.0
2024-05-28 10:20:00,85.63,85.71,85.38,85.48,27812.0,84.0738,84.1524,83.8284,83.9265,27812.0
2024-05-28 10:25:00,85.43,85.57,85.32,85.33,17654.0,83.8775,84.0149,83.7695,83.7793,17654.0
2024-05-28 10:30:00,85.31,85.38,85.2,85.27,15378.0,83.7596,83.8284,83.6516,83.7204,15378.0
2024-05-28 10:35:00,85.26,85.38,85.26,85.37,8821.0,83.7105,83.8284,83.7105,83.8185,8821.0
2024-05-28 10:40:00,85.34,85.68,85.26,85.48,31267.0,83.7891,84.1229,83.7105,83.9265,31267.0
2024-05-28 10:45:00,85.48,85.65,85.44,85.62,14426.0,83.9265,84.0935,83.8873,84.064,14426.0
2024-05-28 10:50:00,85.59,85.86,85.52,85.72,37339.0,84.0345,84.2996,83.9658,84.1622,37339.0
2024-05-28 10:55:00,85.67,85.68,85.35,85.35,12444.0,84.1131,84.1229,83.7989,83.7989,12444.0
2024-05-28 11:00:00,85.38,85.55,85.27,85.52,28146.0,83.8284,83.9953,83.7204,83.9658,28146.0
2024-05-28 11:05:00,85.55,85.65,85.44,85.53,9363.0,83.9953,84.0935,83.8873,83.9756,9363.0
2024-05-28 11:10:00,85.55,85.87,85.5,85.82,47031.0,83.9953,84.3095,83.9462,84.2604,47031.0
2024-05-28 11:15:00,85.81,85.82,85.43,85.6,10246.0,84.2506,84.2604,83.8775,84.0444,10246.0
2024-05-28 11:20:00,85.61,85.63,85.51,85.58,8828.0,84.0542,84.0738,83.956,84.0247,8828.0
2024-05-28 11:25:00,85.58,85.6,85.43,85.49,12643.0,84.0247,84.0444,83.8775,83.9364,12643.0
2024-05-28 11:30:00,85.52,85.61,85.51,85.53,6703.0,83.9658,84.0542,83.956,83.9756,6703.0
2024-05-28 11:35:00,85.55,85.6,85.53,85.56,7085.0,83.9953,84.0444,83.9756,84.0051,7085.0
2024-05-28 11:40:00,85.59,85.65,85.59,85.62,6413.0,84.0345,84.0935,84.0345,84.064,6413.0
2024-05-28 11:45:00,85.65,85.83,85.62,85.75,15374.0,84.0935,84.2702,84.064,84.1916,15374.0
2024-05-28 11:50:00,85.72,85.73,85.63,85.65,12412.0,84.1622,84.172,84.0738,84.0935,12412.0
2024-05-28 11:55:00,85.62,85.67,85.56,85.66,6724.0,84.064,84.1131,84.0051,84.1033,6724.0
2024-05-28 12:00:00,85.68,85.75,85.61,85.64,6818.0,84.1229,84.1916,84.0542,84.0836,6818.0
2024-05-28 12:05:00,85.66,85.77,85.59,85.76,10906.0,84.1033,84.2113,84.0345,84.2015,10906.0
2024-05-28 12:10:00,85.77,85.78,85.71,85.78,5723.0,84.2113,84.2211,84.1524,84.2211,5723.0
2024-05-28 12:15:00,85.79,85.88,85.65,85.87,10388.0,84.2309,84.3193,84.0935,84.3095,10388.0
2024-05-28 12:20:00,85.87,86.05,85.87,86.03,10944.0,84.3095,84.4862,84.3095,84.4666,10944.0
2024-05-28 12:25:00,86.03,86.05,85.93,86.0,6095.0,84.4666,84.4862,84.3684,84.4371,6095.0
2024-05-28 12:30:00,86.02,86.16,86.01,86.16,9721.0,84.4567,84.5942,84.4469,84.5942,9721.0
2024-05-28 12:35:00,86.17,86.32,86.17,86.3,12971.0,84.604,84.7513,84.604,84.7316,12971.0
2024-05-28 12:40:00,86.31,86.31,86.2,86.22,7031.0,84.7415,84.7415,84.6335,84.6531,7031.0
2024-05-28 12:45:00,86.23,86.28,86.13,86.13,10236.0,84.6629,84.712,84.5647,84.5647,10236.0
2024-05-28 12:50:00,86.13,86.2,86.07,86.19,9979.0,84.5647,84.6335,84.5058,84.6236,9979.0
2024-05-28 12:55:00,86.17,86.21,86.08,86.15,15398.0,84.604,84.6433,84.5156,84.5844,15398.0
2024-05-28 13:00:00,86.16,86.19,85.65,85.67,11306.0,84.5942,84.6236,84.0935,84.1131,11306.0
2024-05-28 13:05:00,85.7,85.84,85.65,85.84,14274.0,84.1426,84.28,84.0935,84.28,14274.0
2024-05-28 13:10:00,85.83,86.04,85.82,86.04,57879.0,84.2702,84.4764,84.2604,84.4764,57879.0
2024-05-28 13:15:00,86.04,86.05,85.8,85.83,30492.0,84.4764,84.4862,84.2407,84.2702,30492.0
2024-05-28 13:20:00,85.83,85.83,85.68,85.79,16714.0,84.2702,84.2702,84.1229,84.2309,16714.0
2024-05-28 13:25:00,85.8,85.92,85.7,85.7,23466.0,84.2407,84.3586,84.1426,84.1426,23466.0
2024-05-28 13:30:00,85.69,85.89,85.67,85.77,24517.0,84.1327,84.3291,84.1131,84.2113,24517.0
2024-05-28 13:35:00,85.77,85.8,85.63,85.69,9861.0,84.2113,84.2407,84.0738,84.1327,9861.0
2024-05-28 13:40:00,85.7,85.7,85.45,85.45,8780.0,84.1426,84.1426,83.8971,83.8971,8780.0
2024-05-28 13:45:00,85.43,85.43,84.84,84.84,24117.0,83.8775,83.8775,83.2982,83.2982,24117.0
2024-05-28 13:50:00,84.85,84.88,84.67,84.67,13354.0,83.308,83.3375,83.1313,83.1313,13354.0
2024-05-28 13:55:00,84.68,84.73,84.46,84.47,27211.0,83.1411,83.1902,82.9251,82.9349,27211.0
2024-05-28 14:00:00,84.47,84.72,84.38,84.64,45641.0,82.9349,83.1804,82.8465,83.1018,45641.0
2024-05-28 14:05:00,84.62,84.62,84.46,84.53,24889.0,83.0822,83.0822,82.9251,82.9938,24889.0
2024-05-28 14:10:00,84.5,84.59,84.44,84.57,8621.0,82.9644,83.0527,82.9054,83.0331,8621.0
2024-05-28 14:15:00,84.56,84.57,84.15,84.26,13472.0,83.0233,83.0331,82.6207,82.7287,13472.0
2024-05-28 14:20:00,84.25,84.3,84.21,84.25,6820.0,82.7189,82.768,82.6796,82.7189,6820.0
2024-05-28 14:25:00,84.28,84.29,83.94,83.96,16382.0,82.7484,82.7582,82.4145,82.4342,16382.0
2024-05-28 14:30:00,83.91,83.95,83.82,83.84,20638.0,82.3851,82.4244,82.2967,82.3164,20638.0
2024-05-28 14:35:00,83.82,83.84,83.51,83.54,28808.0,82.2967,82.3164,81.9923,82.0218,28808.0
2024-05-28 14:40:00,83.51,83.56,83.4,83.44,31525.0,81.9923,82.0414,81.8843,81.9236,31525.0
2024-05-28 14:45:00,83.44,83.7,83.41,83.69,38584.0,81.9236,82.1789,81.8942,82.1691,38584.0
2024-05-28 14:50:00,83.71,83.79,83.51,83.7,17005.0,82.1887,82.2673,81.9923,82.1789,17005.0
2024-05-28 14:55:00,83.75,84.0,83.73,83.92,12499.0,82.228,82.4734,82.2084,82.3949,12499.0
2024-05-28 15:00:00,83.94,83.95,83.56,83.59,23029.0,82.4145,82.4244,82.0414,82.0709,23029.0
2024-05-28 15:05:00,83.61,83.7,83.5,83.7,47871.0,82.0905,82.1789,81.9825,82.1789,47871.0
2024-05-28 15:10:00,83.74,83.87,83.66,83.69,12216.0,82.2182,82.3458,82.1396,82.1691,12216.0
2024-05-28 15:15:00,83.68,83.68,83.49,83.67,17074.0,82.1593,82.1593,81.9727,82.1494,17074.0
2024-05-28 15:20:00,83.67,83.92,83.59,83.79,33716.0,82.1494,82.3949,82.0709,82.2673,33716.0
2024-05-28 15:25:00,83.81,84.09,83.81,83.91,29604.0,82.2869,82.5618,82.2869,82.3851,29604.0
2024-05-28 15:30:00,83.9,84.12,83.82,84.0,31924.0,82.3753,82.5913,82.2967,82.4734,31924.0
2024-05-28 15:35:00,83.99,84.01,83.77,83.9,17747.0,82.4636,82.4833,82.2476,82.3753,17747.0
2024-05-28 15:40:00,83.9,84.1,83.83,83.92,28317.0,82.3753,82.5716,82.3065,82.3949,28317.0
2024-05-28 15:45:00,83.93,84.0,83.84,83.92,32833.0,82.4047,82.4734,82.3164,82.3949,32833.0
2024-05-28 15:50:00,83.89,83.94,83.65,83.76,66538.0,82.3654,82.4145,82.1298,82.2378,66538.0
2024-05-28 15:55:00,83.78,83.9,83.69,83.88,175598.0,82.2574,82.3753,82.1691,82.3556,175598.0
2024-05-29 09:30:00,83.47,84.29,82.91,83.16,111191.0,81.9531,82.7582,81.4033,81.6487,111191.0
2024-05-29 09:35:00,83.06,83.41,82.95,83.25,12207.0,81.5505,81.8942,81.4425,81.7371,12207.0
2024-05-29 09:40:00,83.11,83.41,82.92,83.0,39864.0,81.5996,81.8942,81.4131,81.4916,39864.0
2024-05-29 09:45:00,82.96,83.14,82.84,83.12,25233.0,81.4523,81.6291,81.3345,81.6094,25233.0
2024-05-29 09:50:00,83.08,83.72,83.07,83.61,31702.0,81.5702,82.1985,81.5603,82.0905,31702.0
2024-05-29 09:55:00,83.61,83.91,83.38,83.47,43137.0,82.0905,82.3851,81.8647,81.9531,43137.0
2024-05-29 10:00:00,83.48,83.53,83.26,83.39,14822.0,81.9629,82.012,81.7469,81.8745,14822.0
2024-05-29 10:05:00,83.41,83.63,83.19,83.55,26667.0,81.8942,82.1102,81.6782,82.0316,26667.0
2024-05-29 10:10:00,83.47,83.92,83.38,83.73,21655.0,81.9531,82.3949,81.8647,82.2084,21655.0
2024-05-29 10:15:00,83.7,83.75,83.41,83.62,28603.0,82.1789,82.228,81.8942,82.1004,28603.0
2024-05-29 10:20:00,83.56,83.74,83.33,83.53,9331.0,82.0414,82.2182,81.8156,82.012,9331.0
2024-05-29 10:25:00,83.56,83.7,83.55,83.6,7774.0,82.0414,82.1789,82.0316,82.0807,7774.0
2024-05-29 10:30:00,83.6,83.72,83.38,83.48,12396.0,82.0807,82.1985,81.8647,81.9629,12396.0
2024-05-29 10:35:00,83.44,83.7,83.41,83.67,9382.0,81.9236,82.1789,81.8942,82.1494,9382.0
2024-05-29 10:40:00,83.63,83.63,83.11,83.15,12130.0,82.1102,82.1102,81.5996,81.6389,12130.0
2024-05-29 10:45:00,83.24,83.39,83.21,83.34,5467.0,81.7273,81.8745,81.6978,81.8254,5467.0
2024-05-29 10:50:00,83.41,83.85,83.32,83.81,33896.0,81.8942,82.3262,81.8058,82.2869,33896.0
2024-05-29 10:55:00,83.81,83.82,83.47,83.56,24698.0,82.2869,82.2967,81.9531,82.0414,24698.0
2024-05-29 11:00:00,83.56,83.62,83.45,83.59,11354.0,82.0414,82.1004,81.9334,82.0709,11354.0
2024-05-29 11:05:00,83.64,83.64,83.25,83.4,12821.0,82.12,82.12,81.7371,81.8843,12821.0
2024-05-29 11:10:00,83.32,83.38,83.19,83.24,7391.0,81.8058,81.8647,81.6782,81.7273,7391.0
2024-05-29 11:15:00,83.24,83.28,83.12,83.2,7401.0,81.7273,81.7665,81.6094,81.688,7401.0
2024-05-29 11:20:00,83.26,83.39,83.23,83.27,5401.0,81.7469,81.8745,81.7174,81.7567,5401.0
2024-05-29 11:25:00,83.29,83.45,83.19,83.2,9304.0,81.7763,81.9334,81.6782,81.688,9304.0
2024-05-29 11:30:00,83.16,83.23,83.02,83.14,12287.0,81.6487,81.7174,81.5113,81.6291,12287.0
2024-05-29 11:35:00,83.13,83.32,83.02,83.31,6408.0,81.6193,81.8058,81.5113,81.796,6408.0
2024-05-29 11:40:00,83.3,83.48,83.27,83.28,6353.0,81.7862,81.9629,81.7567,81.7665,6353.0
2024-05-29 11:45:00,83.28,83.3,83.19,83.23,5291.0,81.7665,81.7862,81.6782,81.7174,5291.0
2024-05-29 11:50:00,83.27,83.27,83.17,83.18,4668.0,81.7567,81.7567,81.6585,81.6683,4668.0
2024-05-29 11:55:00,83.22,83.26,83.08,83.11,9387.0,81.7076,81.7469,81.5702,81.5996,9387.0
2024-05-29 12:00:00,83.09,83.11,82.96,82.97,16845.0,81.58,81.5996,81.4523,81.4622,16845.0
2024-05-29 12:05:00,83.0,83.1,82.84,82.87,27515.0,81.4916,81.5898,81.3345,81.364,27515.0
2024-05-29 12:10:00,82.84,82.93,82.76,82.81,15685.0,81.3345,81.4229,81.256,81.3051,15685.0
2024-05-29 12:15:00,82.87,83.0,82.74,82.75,16517.0,81.364,81.4916,81.2363,81.2462,16517.0
2024-05-29 12:20:00,82.74,82.92,82.7,82.84,6038.0,81.2363,81.4131,81.1971,81.3345,6038.0
2024-05-29 12:25:00,82.9,82.99,82.89,82.89,11051.0,81.3934,81.4818,81.3836,81.3836,11051.0
2024-05-29 12:30:00,82.94,82.97,82.88,82.96,6422.0,81.4327,81.4622,81.3738,81.4523,6422.0
2024-05-29 12:35:00,82.96,83.02,82.78,82.78,13672.0,81.4523,81.5113,81.2756,81.2756,13672.0
2024-05-29 12:40:00,82.81,82.95,82.79,82.95,5943.0,81.3051,81.4425,81.2854,81.4425,5943.0
2024-05-29 12:45:00,82.95,82.96,82.88,82.89,4544.0,81.4425,81.4523,81.3738,81.3836,4544.0
2024-05-29 12:50:00,82.91,82.92,82.71,82.78,13948.0,81.4033,81.4131,81.2069,81.2756,13948.0
2024-05-29 12:55:00,82.78,82.82,82.71,82.72,8550.0,81.2756,81.3149,81.2069,81.2167,8550.0
2024-05-29 13:00:00,82.71,82.77,82.53,82.68,12071.0,81.2069,81.2658,81.0302,81.1774,12071.0
2024-05-29 13:05:00,82.69,82.72,82.55,82.57,6311.0,81.1873,81.2167,81.0498,81.0694,6311.0
2024-05-29 13:10:00,82.63,82.72,82.56,82.7,15548.0,81.1283,81.2167,81.0596,81.1971,15548.0
2024-05-29 13:15:00,82.69,82.72,82.35,82.37,12100.0,81.1873,81.2167,80.8534,80.8731,12100.0
2024-05-29 13:20:00,82.41,82.49,82.4,82.46,4136.0,80.9123,80.9909,80.9025,80.9614,4136.0
2024-05-29 13:25:00,82.5,82.5,82.4,82.5,3392.0,81.0007,81.0007,80.9025,81.0007,3392.0
2024-05-29 13:30:00,82.49,82.49,82.4,82.4,5440.0,80.9909,80.9909,80.9025,80.9025,5440.0
2024-05-29 13:35:00,82.38,82.41,82.23,82.37,10140.0,80.8829,80.9123,80.7356,80.8731,10140.0
2024-05-29 13:40:00,82.4,82.48,82.37,82.45,2013.0,80.9025,80.9811,80.8731,80.9516,2013.0
2024-05-29 13:45:00,82.47,82.56,82.44,82.55,7029.0,80.9713,81.0596,80.9418,81.0498,7029.0
2024-05-29 13:50:00,82.58,82.7,82.5,82.7,9492.0,81.0793,81.1971,81.0007,81.1971,9492.0
2024-05-29 13:55:00,82.7,82.8,82.69,82.73,6611.0,81.1971,81.2953,81.1873,81.2265,6611.0
2024-05-29 14:00:00,82.74,82.79,82.64,82.68,9338.0,81.2363,81.2854,81.1382,81.1774,9338.0
2024-05-29 14:05:00,82.64,82.82,82.64,82.67,12522.0,81.1382,81.3149,81.1382,81.1676,12522.0
2024-05-29 14:10:00,82.68,82.78,82.63,82.77,14665.0,81.1774,81.2756,81.1283,81.2658,14665.0
2024-05-29 14:15:00,82.74,82.76,82.63,82.66,4669.0,81.2363,81.256,81.1283,81.1578,4669.0
2024-05-29 14:20:00,82.68,82.73,82.66,82.72,7155.0,81.1774,81.2265,81.1578,81.2167,7155.0
2024-05-29 14:25:00,82.73,82.75,82.66,82.69,8511.0,81.2265,81.2462,81.1578,81.1873,8511.0
2024-05-29 14:30:00,82.7,82.74,82.62,82.66,20505.0,81.1971,81.2363,81.1185,81.1578,20505.0
2024-05-29 14:35:00,82.7,82.85,82.66,82.79,25943.0,81.1971,81.3443,81.1578,81.2854,25943.0
2024-05-29 14:40:00,82.79,83.1,82.75,82.99,24958.0,81.2854,81.5898,81.2462,81.4818,24958.0
2024-05-29 14:45:00,83.01,83.14,82.95,83.11,12915.0,81.5014,81.6291,81.4425,81.5996,12915.0
2024-05-29 14:50:00,83.13,83.21,83.03,83.11,8976.0,81.6193,81.6978,81.5211,81.5996,8976.0
2024-05-29 14:55:00,83.12,83.15,83.05,83.08,11961.0,81.6094,81.6389,81.5407,81.5702,11961.0
2024-05-29 15:00:00,83.09,83.29,83.09,83.24,4409.0,81.58,81.7763,81.58,81.7273,4409.0
2024-05-29 15:05:00,83.28,83.29,83.18,83.25,11023.0,81.7665,81.7763,81.6683,81.7371,11023.0
2024-05-29 15:10:00,83.26,83.38,83.22,83.3,11327.0,81.7469,81.8647,81.7076,81.7862,11327.0
2024-05-29 15:15:00,83.3,83.37,83.27,83.37,9593.0,81.7862,81.8549,81.7567,81.8549,9593.0
2024-05-29 15:20:00,83.35,83.52,83.31,83.51,23869.0,81.8353,82.0022,81.796,81.9923,23869.0
2024-05-29 15:25:00,83.51,83.51,83.39,83.41,19181.0,81.9923,81.9923,81.8745,81.8942,19181.0
2024-05-29 15:30:00,83.41,83.56,83.41,83.48,23469.0,81.8942,82.0414,81.8942,81.9629,23469.0
2024-05-29 15:35:00,83.47,83.66,83.45,83.66,25062.0,81.9531,82.1396,81.9334,82.1396,25062.0
2024-05-29 15:40:00,83.65,83.65,83.37,83.41,18455.0,82.1298,82.1298,81.8549,81.8942,18455.0
2024-05-29 15:45:00,83.41,83.45,83.29,83.34,29933.0,81.8942,81.9334,81.7763,81.8254,29933.0
2024-05-29 15:50:00,83.35,83.47,83.3,83.41,52193.0,81.8353,81.9531,81.7862,81.8942,52193.0
2024-05-29 15:55:00,83.41,83.57,83.41,83.54,97430.0,81.8942,82.0513,81.8942,82.0218,97430.0
2024-05-30 09:30:00,83.52,83.77,83.14,83.4,47233.0,82.0022,82.2476,81.6291,81.8843,47233.0
2024-05-30 09:35:00,83.38,83.38,82.6,82.84,12011.0,81.8647,81.8647,81.0989,81.3345,12011.0
2024-05-30 09:40:00,82.9,83.34,82.9,83.02,6401.0,81.3934,81.8254,81.3934,81.5113,6401.0
2024-05-30 09:45:00,83.09,83.2,82.88,82.97,18110.0,81.58,81.688,81.3738,81.4622,18110.0
2024-05-30 09:50:00,82.96,83.04,82.87,82.93,7439.0,81.4523,81.5309,81.364,81.4229,7439.0
2024-05-30 09:55:00,82.91,83.33,82.86,83.31,7182.0,81.4033,81.8156,81.3542,81.796,7182.0
2024-05-30 10:00:00,83.34,83.52,83.21,83.34,7486.0,81.8254,82.0022,81.6978,81.8254,7486.0
2024-05-30 10:05:00,83.3,83.79,83.29,83.65,8557.0,81.7862,82.2673,81.7763,82.1298,8557.0
2024-05-30 10:10:00,83.55,83.64,83.18,83.29,8449.0,82.0316,82.12,81.6683,81.7763,8449.0
2024-05-30 10:15:00,83.28,83.47,83.26,83.28,5713.0,81.7665,81.9531,81.7469,81.7665,5713.0
2024-05-30 10:20:00,83.33,83.46,83.31,83.4,10713.0,81.8156,81.9433,81.796,81.8843,10713.0
2024-05-30 10:25:00,83.43,83.44,83.15,83.2,12342.0,81.9138,81.9236,81.6389,81.688,12342.0
2024-05-30 10:30:00,83.11,83.18,82.77,82.79,9520.0,81.5996,81.6683,81.2658,81.2854,9520.0
2024-05-30 10:35:00,82.77,82.85,82.56,82.85,13372.0,81.2658,81.3443,81.0596,81.3443,13372.0
2024-05-30 10:40:00,82.84,82.97,82.67,82.77,9055.0,81.3345,81.4622,81.1676,81.2658,9055.0
2024-05-30 10:45:00,82.75,83.13,82.75,83.05,17593.0,81.2462,81.6193,81.2462,81.5407,17593.0
2024-05-30 10:50:00,83.13,83.24,82.91,82.98,8799.0,81.6193,81.7273,81.4033,81.472,8799.0
2024-05-30 10:55:00,82.98,83.09,82.95,83.09,6397.0,81.472,81.58,81.4425,81.58,6397.0
2024-05-30 11:00:00,83.04,83.17,82.94,83.14,11245.0,81.5309,81.6585,81.4327,81.6291,11245.0
2024-05-30 11:05:00,83.06,83.23,82.95,83.05,13640.0,81.5505,81.7174,81.4425,81.5407,13640.0
2024-05-30 11:10:00,83.06,83.15,83.06,83.12,7191.0,81.5505,81.6389,81.5505,81.6094,7191.0
2024-05-30 11:15:00,83.13,83.17,83.03,83.08,8621.0,81.6193,81.6585,81.5211,81.5702,8621.0
2024-05-30 11:20:00,83.08,83.13,82.97,83.01,7201.0,81.5702,81.6193,81.4622,81.5014,7201.0
2024-05-30 11:25:00,82.97,83.14,82.96,83.09,7244.0,81.4622,81.6291,81.4523,81.58,7244.0
2024-05-30 11:30:00,83.11,83.36,83.11,83.36,6161.0,81.5996,81.8451,81.5996,81.8451,6161.0
2024-05-30 11:35:00,83.37,83.37,83.16,83.16,9887.0,81.8549,81.8549,81.6487,81.6487,9887.0
2024-05-30 11:40:00,83.2,83.21,82.97,82.97,5744.0,81.688,81.6978,81.4622,81.4622,5744.0
2024-05-30 11:45:00,82.97,83.03,82.89,82.94,6228.0,81.4622,81.5211,81.3836,81.4327,6228.0
2024-05-30 11:50:00,82.96,82.97,82.78,82.79,5370.0,81.4523,81.4622,81.2756,81.2854,5370.0
2024-05-30 11:55:00,82.84,82.97,82.8,82.94,12440.0,81.3345,81.4622,81.2953,81.4327,12440.0
2024-05-30 12:00:00,82.97,83.1,82.94,83.09,8476.0,81.4622,81.5898,81.4327,81.58,8476.0
2024-05-30 12:05:00,83.12,83.26,83.1,83.16,5466.0,81.6094,81.7469,81.5898,81.6487,5466.0
2024-05-30 12:10:00,83.21,83.23,83.06,83.09,10435.0,81.6978,81.7174,81.5505,81.58,10435.0
2024-05-30 12:15:00,83.12,83.2,83.09,83.09,6224.0,81.6094,81.688,81.58,81.58,6224.0
2024-05-30 12:20:00,83.05,83.3,83.05,83.3,7083.0,81.5407,81.7862,81.5407,81.7862,7083.0
2024-05-30 12:25:00,83.31,83.43,83.19,83.43,8554.0,81.796,81.9138,81.6782,81.9138,8554.0
2024-05-30 12:30:00,83.43,83.43,83.32,83.34,4872.0,81.9138,81.9138,81.8058,81.8254,4872.0
2024-05-30 12:35:00,83.36,83.38,83.33,83.37,4882.0,81.8451,81.8647,81.8156,81.8549,4882.0
2024-05-30 12:40:00,83.35,83.41,83.32,83.4,1932.0,81.8353,81.8942,81.8058,81.8843,1932.0
2024-05-30 12:45:00,83.42,83.46,83.38,83.43,5475.0,81.904,81.9433,81.8647,81.9138,5475.0
2024-05-30 12:50:00,83.41,83.54,83.38,83.49,7177.0,81.8942,82.0218,81.8647,81.9727,7177.0
2024-05-30 12:55:00,83.55,83.57,83.45,83.52,9736.0,82.0316,82.0513,81.9334,82.0022,9736.0
2024-05-30 13:00:00,83.56,83.7,83.53,83.54,13820.0,82.0414,82.1789,82.012,82.0218,13820.0
2024-05-30 13:05:00,83.55,83.74,83.55,83.74,9355.0,82.0316,82.2182,82.0316,82.2182,9355.0
2024-05-30 13:10:00,83.73,83.98,83.73,83.86,23765.0,82.2084,82.4538,82.2084,82.336,23765.0
2024-05-30 13:15:00,83.9,83.94,83.78,83.92,14079.0,82.3753,82.4145,82.2574,82.3949,14079.0
2024-05-30 13:20:00,83.92,84.14,83.89,84.02,26609.0,82.3949,82.6109,82.3654,82.4931,26609.0
2024-05-30 13:25:00,84.0,84.08,83.96,84.02,11311.0,82.4734,82.552,82.4342,82.4931,11311.0
2024-05-30 13:30:00,84.07,84.23,84.0,84.07,21336.0,82.5422,82.6993,82.4734,82.5422,21336.0
2024-05-30 13:35:00,84.07,84.07,83.97,84.03,7888.0,82.5422,82.5422,82.444,82.5029,7888.0
2024-05-30 13:40:00,84.05,84.07,83.96,84.04,11963.0,82.5225,82.5422,82.4342,82.5127,11963.0
2024-05-30 13:45:00,84.02,84.25,83.99,84.25,16550.0,82.4931,82.7189,82.4636,82.7189,16550.0
2024-05-30 13:50:00,84.23,84.35,84.15,84.34,14560.0,82.6993,82.8171,82.6207,82.8073,14560.0
2024-05-30 13:55:00,84.34,84.36,84.21,84.35,13250.0,82.8073,82.8269,82.6796,82.8171,13250.0
2024-05-30 14:00:00,84.38,84.49,84.36,84.44,20788.0,82.8465,82.9545,82.8269,82.9054,20788.0
2024-05-30 14:05:00,84.43,84.48,84.36,84.48,8800.0,82.8956,82.9447,82.8269,82.9447,8800.0
2024-05-30 14:10:00,84.47,84.47,84.37,84.44,10631.0,82.9349,82.9349,82.8367,82.9054,10631.0
2024-05-30 14:15:00,84.46,84.47,84.26,84.35,12992.0,82.9251,82.9349,82.7287,82.8171,12992.0
2024-05-30 14:20:00,84.36,84.37,84.25,84.32,13377.0,82.8269,82.8367,82.7189,82.7876,13377.0
2024-05-30 14:25:00,84.3,84.33,84.22,84.33,20654.0,82.768,82.7974,82.6894,82.7974,20654.0
2024-05-30 14:30:00,84.34,84.36,84.25,84.3,19897.0,82.8073,82.8269,82.7189,82.768,19897.0
2024-05-30 14:35:00,84.3,84.3,84.16,84.17,35904.0,82.768,82.768,82.6305,82.6404,35904.0
2024-05-30 14:40:00,84.17,84.3,84.09,84.3,26248.0,82.6404,82.768,82.5618,82.768,26248.0
2024-05-30 14:45:00,84.3,84.36,84.26,84.3,14446.0,82.768,82.8269,82.7287,82.768,14446.0
2024-05-30 14:50:00,84.32,84.4,84.3,84.3,13785.0,82.7876,82.8662,82.768,82.768,13785.0
2024-05-30 14:55:00,84.3,84.56,84.3,84.56,10883.0,82.768,83.0233,82.768,83.0233,10883.0
2024-05-30 15:00:00,84.56,84.64,84.51,84.55,9195.0,83.0233,83.1018,82.9742,83.0134,9195.0
2024-05-30 15:05:00,84.55,84.61,84.5,84.61,15174.0,83.0134,83.0724,82.9644,83.0724,15174.0
2024-05-30 15:10:00,84.6,84.6,84.42,84.42,62995.0,83.0625,83.0625,82.8858,82.8858,62995.0
2024-05-30 15:15:00,84.42,84.44,84.33,84.37,14351.0,82.8858,82.9054,82.7974,82.8367,14351.0
2024-05-30 15:20:00,84.37,84.37,84.17,84.19,19013.0,82.8367,82.8367,82.6404,82.66,19013.0
2024-05-30 15:25:00,84.19,84.38,84.18,84.3,21942.0,82.66,82.8465,82.6502,82.768,21942.0
2024-05-30 15:30:00,84.32,84.44,84.29,84.34,18800.0,82.7876,82.9054,82.7582,82.8073,18800.0
2024-05-30 15:35:00,84.33,84.56,84.33,84.56,19309.0,82.7974,83.0233,82.7974,83.0233,19309.0
2024-05-30 15:40:00,84.56,84.63,84.46,84.56,23157.0,83.0233,83.092,82.9251,83.0233,23157.0
2024-05-30 15:45:00,84.57,84.59,84.32,84.36,24801.0,83.0331,83.0527,82.7876,82.8269,24801.0
2024-05-30 15:50:00,84.34,84.7,84.29,84.65,61024.0,82.8073,83.1607,82.7582,83.1116,61024.0
2024-05-30 15:55:00,84.66,84.75,84.5,84.54,166409.0,83.1215,83.2098,82.9644,83.0036,166409.0
2024-05-31 09:30:00,84.68,84.83,83.72,83.86,60895.0,83.1411,83.2884,82.1985,82.336,60895.0
2024-05-31 09:35:00,83.82,83.82,83.02,83.4,23082.0,82.2967,82.2967,81.5113,81.8843,23082.0
2024-05-31 09:40:00,83.53,83.8,83.17,83.52,50993.0,82.012,82.2771,81.6585,82.0022,50993.0
2024-05-31 09:45:00,83.52,83.64,82.13,82.44,101425.0,82.0022,82.12,80.6374,80.9418,101425.0
2024-05-31 09:50:00,82.66,82.69,81.91,81.92,83948.0,81.1578,81.1873,80.4214,80.4312,83948.0
2024-05-31 09:55:00,82.0,82.01,81.38,81.46,51790.0,80.5098,80.5196,79.9011,79.9796,51790.0
2024-05-31 10:00:00,81.54,81.57,80.34,81.05,64694.0,80.0582,80.0876,78.88,79.5771,64694.0
2024-05-31 10:05:00,81.12,81.64,80.95,81.05,38636.0,79.6458,80.1563,79.4789,79.5771,38636.0
2024-05-31 10:10:00,81.0,81.13,80.7,80.8,29605.0,79.528,79.6556,79.2334,79.3316,29605.0
2024-05-31 10:15:00,80.81,80.81,79.65,79.65,69452.0,79.3414,79.3414,78.2025,78.2025,69452.0
2024-05-31 10:20:00,79.66,79.71,78.83,79.14,90221.0,78.2123,78.2614,77.3974,77.7018,90221.0
2024-05-31 10:25:00,79.06,79.6,78.91,79.03,76362.0,77.6232,78.1534,77.4759,77.5938,76362.0
2024-05-31 10:30:00,79.03,79.52,78.56,78.66,134951.0,77.5938,78.0749,77.1323,77.2305,134951.0
2024-05-31 10:35:00,78.58,78.96,78.07,78.42,93446.0,77.1519,77.525,76.6512,76.9949,93446.0
2024-05-31 10:40:00,78.37,78.72,78.22,78.54,68567.0,76.9458,77.2894,76.7985,77.1127,68567.0
2024-05-31 10:45:00,78.53,78.88,78.1,78.13,49551.0,77.1029,77.4465,76.6807,76.7101,49551.0
2024-05-31 10:50:00,78.2,78.37,77.67,78.37,91573.0,76.7788,76.9458,76.2585,76.9458,91573.0
2024-05-31 10:55:00,78.38,79.08,78.35,78.54,74904.0,76.9556,77.6429,76.9261,77.1127,74904.0
2024-05-31 11:00:00,78.64,78.85,77.93,78.06,49865.0,77.2109,77.417,76.5138,76.6414,49865.0
2024-05-31 11:05:00,78.16,78.56,77.86,78.55,20568.0,76.7396,77.1323,76.445,77.1225,20568.0
2024-05-31 11:10:00,78.53,79.07,78.45,79.06,23978.0,77.1029,77.633,77.0243,77.6232,23978.0
2024-05-31 11:15:00,79.02,79.06,78.82,78.93,53068.0,77.5839,77.6232,77.3876,77.4956,53068.0
2024-05-31 11:20:00,78.98,79.78,78.98,79.73,30671.0,77.5447,78.3301,77.5447,78.281,30671.0
2024-05-31 11:25:00,79.73,79.94,79.58,79.7,51328.0,78.281,78.4872,78.1338,78.2516,51328.0
2024-05-31 11:30:00,79.73,79.77,79.46,79.48,47056.0,78.281,78.3203,78.016,78.0356,47056.0
2024-05-31 11:35:00,79.45,79.76,79.44,79.64,26299.0,78.0061,78.3105,77.9963,78.1927,26299.0
2024-05-31 11:40:00,79.63,79.96,79.61,79.92,26069.0,78.1829,78.5069,78.1632,78.4676,26069.0
2024-05-31 11:45:00,79.97,80.04,79.81,79.92,32888.0,78.5167,78.5854,78.3596,78.4676,32888.0
2024-05-31 11:50:00,80.01,80.03,79.59,79.62,25645.0,78.556,78.5756,78.1436,78.173,25645.0
2024-05-31 11:55:00,79.58,79.79,79.22,79.31,29935.0,78.1338,78.34,77.7803,77.8687,29935.0
2024-05-31 12:00:00,79.29,79.41,79.11,79.18,21457.0,77.849,77.9669,77.6723,77.741,21457.0
2024-05-31 12:05:00,79.2,79.36,79.1,79.26,13600.0,77.7607,77.9178,77.6625,77.8196,13600.0
2024-05-31 12:10:00,79.27,79.3,78.87,78.91,20073.0,77.8294,77.8589,77.4367,77.4759,20073.0
2024-05-31 12:15:00,78.91,78.97,78.82,78.89,34494.0,77.4759,77.5349,77.3876,77.4563,34494.0
2024-05-31 12:20:00,78.93,78.97,78.83,78.97,22227.0,77.4956,77.5349,77.3974,77.5349,22227.0
2024-05-31 12:25:00,78.94,79.15,78.91,79.06,13259.0,77.5054,77.7116,77.4759,77.6232,13259.0
2024-05-31 12:30:00,79.1,79.38,79.05,79.37,21642.0,77.6625,77.9374,77.6134,77.9276,21642.0
2024-05-31 12:35:00,79.28,79.39,79.01,79.2,43437.0,77.8392,77.9472,77.5741,77.7607,43437.0
2024-05-31 12:40:00,79.23,79.89,79.23,79.86,24960.0,77.7901,78.4381,77.7901,78.4087,24960.0
2024-05-31 12:45:00,79.92,79.97,79.57,79.57,27337.0,78.4676,78.5167,78.124,78.124,27337.0
2024-05-31 12:50:00,79.55,79.63,79.34,79.38,11955.0,78.1043,78.1829,77.8981,77.9374,11955.0
2024-05-31 12:55:00,79.34,79.53,79.3,79.44,11637.0,77.8981,78.0847,77.8589,77.9963,11637.0
2024-05-31 13:00:00,79.46,79.53,79.27,79.39,13641.0,78.016,78.0847,77.8294,77.9472,13641.0
2024-05-31 13:05:00,79.35,79.72,79.33,79.62,23178.0,77.908,78.2712,77.8883,78.173,23178.0
2024-05-31 13:10:00,79.61,80.09,79.56,79.92,16690.0,78.1632,78.6345,78.1141,78.4676,16690.0
2024-05-31 13:15:00,79.9,79.99,79.7,79.74,25642.0,78.448,78.5363,78.2516,78.2909,25642.0
2024-05-31 13:20:00,79.75,80.04,79.68,80.01,12432.0,78.3007,78.5854,78.232,78.556,12432.0
2024-05-31 13:25:00,80.05,80.22,79.98,79.99,24989.0,78.5952,78.7621,78.5265,78.5363,24989.0
2024-05-31 13:30:00,79.97,80.18,79.97,80.06,12439.0,78.5167,78.7229,78.5167,78.605,12439.0
2024-05-31 13:35:00,80.05,80.22,79.99,80.04,17331.0,78.5952,78.7621,78.5363,78.5854,17331.0
2024-05-31 13:40:00,79.98,80.09,79.83,80.0,20775.0,78.5265,78.6345,78.3792,78.5461,20775.0
2024-05-31 13:45:00,80.04,80.2,79.93,79.95,44130.0,78.5854,78.7425,78.4774,78.497,44130.0
2024-05-31 13:50:00,80.04,80.17,79.57,79.58,22382.0,78.5854,78.713,78.124,78.1338,22382.0
2024-05-31 13:55:00,79.61,79.65,79.5,79.62,22205.0,78.1632,78.2025,78.0552,78.173,22205.0
2024-05-31 14:00:00,79.62,79.92,79.54,79.9,19061.0,78.173,78.4676,78.0945,78.448,19061.0
2024-05-31 14:05:00,79.9,79.96,79.48,79.51,21591.0,78.448,78.5069,78.0356,78.065,21591.0
2024-05-31 14:10:00,79.53,79.92,79.5,79.65,22595.0,78.0847,78.4676,78.0552,78.2025,22595.0
2024-05-31 14:15:00,79.62,79.87,79.54,79.87,25971.0,78.173,78.4185,78.0945,78.4185,25971.0
2024-05-31 14:20:00,79.9,79.98,79.74,79.93,16506.0,78.448,78.5265,78.2909,78.4774,16506.0
2024-05-31 14:25:00,79.92,79.98,79.53,79.61,40466.0,78.4676,78.5265,78.0847,78.1632,40466.0
2024-05-31 14:30:00,79.63,79.63,79.16,79.37,43976.0,78.1829,78.1829,77.7214,77.9276,43976.0
2024-05-31 14:35:00,79.41,79.66,79.41,79.63,32548.0,77.9669,78.2123,77.9669,78.1829,32548.0
2024-05-31 14:40:00,79.62,79.77,79.6,79.74,21470.0,78.173,78.3203,78.1534,78.2909,21470.0
2024-05-31 14:45:00,79.72,79.74,79.18,79.28,41185.0,78.2712,78.2909,77.741,77.8392,41185.0
2024-05-31 14:50:00,79.31,79.42,79.18,79.27,37222.0,77.8687,77.9767,77.741,77.8294,37222.0
2024-05-31 14:55:00,79.29,79.46,79.17,79.31,43696.0,77.849,78.016,77.7312,77.8687,43696.0
2024-05-31 15:00:00,79.31,79.41,79.1,79.15,19244.0,77.8687,77.9669,77.6625,77.7116,19244.0
2024-05-31 15:05:00,79.16,79.25,79.08,79.23,28358.0,77.7214,77.8098,77.6429,77.7901,28358.0
2024-05-31 15:10:00,79.22,79.31,79.18,79.26,19402.0,77.7803,77.8687,77.741,77.8196,19402.0
2024-05-31 15:15:00,79.22,79.28,79.06,79.12,29823.0,77.7803,77.8392,77.6232,77.6821,29823.0
2024-05-31 15:20:00,79.12,79.3,79.02,79.16,30781.0,77.6821,77.8589,77.5839,77.7214,30781.0
2024-05-31 15:25:00,79.16,79.31,79.13,79.23,27619.0,77.7214,77.8687,77.6919,77.7901,27619.0
2024-05-31 15:30:00,79.26,79.39,79.21,79.33,34063.0,77.8196,77.9472,77.7705,77.8883,34063.0
2024-05-31 15:35:00,79.34,79.55,79.29,79.51,44926.0,77.8981,78.1043,77.849,78.065,44926.0
2024-05-31 15:40:00,79.51,79.98,79.51,79.95,54922.0,78.065,78.5265,78.065,78.497,54922.0
2024-05-31 15:45:00,79.95,80.04,79.81,79.96,54933.0,78.497,78.5854,78.3596,78.5069,54933.0
2024-05-31 15:50:00,80.0,80.45,79.96,80.36,90229.0,78.5461,78.988,78.5069,78.8996,90229.0
2024-05-31 15:55:00,80.36,81.04,80.29,81.0,528265.0,78.8996,79.5672,78.8309,79.528,528265.0
2024-06-03 09:30:00,80.63,80.8,78.75,78.82,163299.0,79.1647,79.3316,77.3189,77.3876,163299.0
2024-06-03 09:35:00,78.91,79.08,78.2,78.98,63253.0,77.4759,77.6429,76.7788,77.5447,63253.0
2024-06-03 09:40:00,79.04,80.65,79.04,79.66,95074.0,77.6036,79.1843,77.6036,78.2123,95074.0
2024-06-03 09:45:00,79.75,79.9,78.63,78.71,53053.0,78.3007,78.448,77.201,77.2796,53053.0
2024-06-03 09:50:00,78.76,78.89,78.2,78.78,49405.0,77.3287,77.4563,76.7788,77.3483,49405.0
2024-06-03 09:55:00,78.8,78.82,77.72,78.03,69487.0,77.3679,77.3876,76.3076,76.6119,69487.0
2024-06-03 10:00:00,78.15,78.26,77.24,77.33,41531.0,76.7298,76.8378,75.8363,75.9247,41531.0
2024-06-03 10:05:00,77.27,77.47,77.14,77.14,88626.0,75.8658,76.0621,75.7381,75.7381,88626.0
2024-06-03 10:10:00,77.23,77.86,77.19,77.4,75812.0,75.8265,76.445,75.7872,75.9934,75812.0
2024-06-03 10:15:00,77.47,77.83,77.46,77.56,71363.0,76.0621,76.4156,76.0523,76.1505,71363.0
2024-06-03 10:20:00,77.59,77.7,77.09,77.38,35686.0,76.1799,76.2879,75.689,75.9738,35686.0
2024-06-03 10:25:00,77.42,77.68,77.23,77.59,8838.0,76.013,76.2683,75.8265,76.1799,8838.0
2024-06-03 10:30:00,77.62,77.72,77.1,77.21,24658.0,76.2094,76.3076,75.6988,75.8068,24658.0
2024-06-03 10:35:00,77.23,77.27,75.94,76.01,50763.0,75.8265,75.8658,74.5599,74.6286,50763.0
2024-06-03 10:40:00,76.01,76.37,75.88,76.28,65595.0,74.6286,74.9821,74.501,74.8937,65595.0
2024-06-03 10:45:00,76.2,76.82,76.02,76.3,37609.0,74.8152,75.4239,74.6385,74.9134,37609.0
2024-06-03 10:50:00,76.31,76.92,76.15,76.76,32395.0,74.9232,75.5221,74.7661,75.365,32395.0
2024-06-03 10:55:00,76.89,77.16,76.58,76.79,55830.0,75.4927,75.7578,75.1883,75.3945,55830.0
2024-06-03 11:00:00,76.93,76.93,76.24,76.31,25836.0,75.5319,75.5319,74.8545,74.9232,25836.0
2024-06-03 11:05:00,76.25,76.65,76.24,76.47,34821.0,74.8643,75.257,74.8545,75.0803,34821.0
2024-06-03 11:10:00,76.53,76.91,76.25,76.87,31026.0,75.1392,75.5123,74.8643,75.473,31026.0
2024-06-03 11:15:00,76.79,77.43,76.7,77.37,21861.0,75.3945,76.0228,75.3061,75.9639,21861.0
2024-06-03 11:20:00,77.37,77.51,76.87,76.88,29932.0,75.9639,76.1014,75.473,75.4828,29932.0
2024-06-03 11:25:00,76.9,76.9,76.47,76.73,28400.0,75.5025,75.5025,75.0803,75.3356,28400.0
2024-06-03 11:30:00,76.73,76.83,76.48,76.59,33260.0,75.3356,75.4337,75.0901,75.1981,33260.0
2024-06-03 11:35:00,76.63,77.13,76.57,76.88,64184.0,75.2374,75.7283,75.1785,75.4828,64184.0
2024-06-03 11:40:00,76.81,76.98,76.62,76.92,33583.0,75.4141,75.581,75.2276,75.5221,33583.0
2024-06-03 11:45:00,76.86,76.86,76.61,76.67,11401.0,75.4632,75.4632,75.2177,75.2767,11401.0
2024-06-03 11:50:00,76.65,77.0,76.65,76.77,14242.0,75.257,75.6007,75.257,75.3748,14242.0
2024-06-03 11:55:00,76.74,76.79,76.63,76.63,27417.0,75.3454,75.3945,75.2374,75.2374,27417.0
2024-06-03 12:00:00,76.74,77.06,76.65,76.86,24467.0,75.3454,75.6596,75.257,75.4632,24467.0
2024-06-03 12:05:00,76.91,77.32,76.91,76.95,31926.0,75.5123,75.9148,75.5123,75.5516,31926.0
2024-06-03 12:10:00,76.99,77.24,76.75,76.76,24947.0,75.5908,75.8363,75.3552,75.365,24947.0
2024-06-03 12:15:00,76.75,77.0,76.7,76.7,26013.0,75.3552,75.6007,75.3061,75.3061,26013.0
2024-06-03 12:20:00,76.73,77.17,76.67,77.09,25496.0,75.3356,75.7676,75.2767,75.689,25496.0
2024-06-03 12:25:00,77.09,77.67,77.09,77.67,20730.0,75.689,76.2585,75.689,76.2585,20730.0
2024-06-03 12:30:00,77.69,77.74,77.35,77.42,23790.0,76.2781,76.3272,75.9443,76.013,23790.0
2024-06-03 12:35:00,77.42,77.5,77.3,77.47,17686.0,76.013,76.0916,75.8952,76.0621,17686.0
2024-06-03 12:40:00,77.44,77.46,77.09,77.16,17197.0,76.0327,76.0523,75.689,75.7578,17197.0
2024-06-03 12:45:00,77.13,77.39,77.02,77.3,21632.0,75.7283,75.9836,75.6203,75.8952,21632.0
2024-06-03 12:50:00,77.3,77.3,77.05,77.19,15562.0,75.8952,75.8952,75.6497,75.7872,15562.0
2024-06-03 12:55:00,77.25,77.38,77.07,77.08,31287.0,75.8461,75.9738,75.6694,75.6792,31287.0
2024-06-03 13:00:00,77.16,77.35,77.03,77.25,20681.0,75.7578,75.9443,75.6301,75.8461,20681.0
2024-06-03 13:05:00,77.33,77.69,77.33,77.38,20261.0,75.9247,76.2781,75.9247,75.9738,20261.0
2024-06-03 13:10:00,77.37,77.37,76.97,77.14,31114.0,75.9639,75.9639,75.5712,75.7381,31114.0
2024-06-03 13:15:00,77.16,77.27,76.9,76.96,40807.0,75.7578,75.8658,75.5025,75.5614,40807.0
2024-06-03 13:20:00,76.97,77.23,76.84,77.09,35992.0,75.5712,75.8265,75.4436,75.689,35992.0
2024-06-03 13:25:00,77.09,77.67,77.07,77.43,17663.0,75.689,76.2585,75.6694,76.0228,17663.0
2024-06-03 13:30:00,77.45,77.6,77.36,77.56,20222.0,76.0425,76.1898,75.9541,76.1505,20222.0
2024-06-03 13:35:00,77.56,77.76,77.46,77.56,18342.0,76.1505,76.3468,76.0523,76.1505,18342.0
2024-06-03 13:40:00,77.59,77.79,77.51,77.63,32400.0,76.1799,76.3763,76.1014,76.2192,32400.0
2024-06-03 13:45:00,77.62,77.84,77.55,77.83,18126.0,76.2094,76.4254,76.1407,76.4156,18126.0
2024-06-03 13:50:00,77.83,78.11,77.73,78.01,30305.0,76.4156,76.6905,76.3174,76.5923,30305.0
2024-06-03 13:55:00,78.03,78.2,77.83,78.19,44185.0,76.6119,76.7788,76.4156,76.769,44185.0
2024-06-03 14:00:00,78.2,78.56,78.19,78.5,23998.0,76.7788,77.1323,76.769,77.0734,23998.0
2024-06-03 14:05:00,78.51,78.56,78.28,78.47,24442.0,77.0832,77.1323,76.8574,77.0439,24442.0
2024-06-03 14:10:00,78.47,78.5,78.14,78.3,22548.0,77.0439,77.0734,76.7199,76.877,22548.0
2024-06-03 14:15:00,78.3,78.56,78.27,78.56,20295.0,76.877,77.1323,76.8476,77.1323,20295.0
2024-06-03 14:20:00,78.54,78.65,78.37,78.49,24178.0,77.1127,77.2207,76.9458,77.0636,24178.0
2024-06-03 14:25:00,78.49,78.66,78.46,78.6,48541.0,77.0636,77.2305,77.0341,77.1716,48541.0
2024-06-03 14:30:00,78.6,78.83,78.47,78.73,55543.0,77.1716,77.3974,77.0439,77.2992,55543.0
2024-06-03 14:35:00,78.69,78.91,78.68,78.7,37187.0,77.2599,77.4759,77.2501,77.2698,37187.0
2024-06-03 14:40:00,78.74,78.91,78.6,78.83,23404.0,77.309,77.4759,77.1716,77.3974,23404.0
2024-06-03 14:45:00,78.85,78.87,78.76,78.86,19881.0,77.417,77.4367,77.3287,77.4269,19881.0
2024-06-03 14:50:00,78.88,78.89,78.73,78.87,18611.0,77.4465,77.4563,77.2992,77.4367,18611.0
2024-06-03 14:55:00,78.9,79.07,78.87,78.96,21066.0,77.4661,77.633,77.4367,77.525,21066.0
2024-06-03 15:00:00,78.96,79.1,78.79,79.02,31163.0,77.525,77.6625,77.3581,77.5839,31163.0
2024-06-03 15:05:00,79.03,79.16,78.88,79.07,40665.0,77.5938,77.7214,77.4465,77.633,40665.0
2024-06-03 15:10:00,79.04,79.13,78.85,78.93,48351.0,77.6036,77.6919,77.417,77.4956,48351.0
2024-06-03 15:15:00,78.94,79.03,78.83,78.88,31748.0,77.5054,77.5938,77.3974,77.4465,31748.0
2024-06-03 15:20:00,78.88,78.88,78.57,78.7,34866.0,77.4465,77.4465,77.1421,77.2698,34866.0
2024-06-03 15:25:00,78.7,78.79,78.67,78.67,31148.0,77.2698,77.3581,77.2403,77.2403,31148.0
2024-06-03 15:30:00,78.67,78.97,78.59,78.92,47810.0,77.2403,77.5349,77.1618,77.4858,47810.0
2024-06-03 15:35:00,78.92,78.98,78.46,78.5,63379.0,77.4858,77.5447,77.0341,77.0734,63379.0
2024-06-03 15:40:00,78.5,78.63,78.24,78.48,87880.0,77.0734,77.201,76.8181,77.0538,87880.0
2024-06-03 15:45:00,78.46,78.63,78.45,78.5,34084.0,77.0341,77.201,77.0243,77.0734,34084.0
2024-06-03 15:50:00,78.51,78.75,78.46,78.67,75054.0,77.0832,77.3189,77.0341,77.2403,75054.0
2024-06-03 15:55:00,78.66,78.69,78.28,78.33,296142.0,77.2305,77.2599,76.8574,76.9065,296142.0
2024-06-04 09:30:00,77.99,78.74,77.23,78.4,67659.0,76.5727,77.309,75.8265,76.9752,67659.0
2024-06-04 09:35:00,78.4,78.74,78.22,78.62,25883.0,76.9752,77.309,76.7985,77.1912,25883.0
2024-06-04 09:40:00,78.53,78.89,78.53,78.57,48214.0,77.1029,77.4563,77.1029,77.1421,48214.0
2024-06-04 09:45:00,78.56,79.15,78.51,78.92,57863.0,77.1323,77.7116,77.0832,77.4858,57863.0
2024-06-04 09:50:00,78.94,78.95,78.42,78.83,55407.0,77.5054,77.5152,76.9949,77.3974,55407.0
2024-06-04 09:55:00,78.99,79.4,78.99,79.35,64926.0,77.5545,77.957,77.5545,77.908,64926.0
2024-06-04 10:00:00,79.36,79.78,79.16,79.17,76016.0,77.9178,78.3301,77.7214,77.7312,76016.0
2024-06-04 10:05:00,79.13,79.17,78.49,78.65,21021.0,77.6919,77.7312,77.0636,77.2207,21021.0
2024-06-04 10:10:00,78.73,79.02,78.68,78.78,25501.0,77.2992,77.5839,77.2501,77.3483,25501.0
2024-06-04 10:15:00,78.84,79.13,78.79,78.99,34851.0,77.4072,77.6919,77.3581,77.5545,34851.0
2024-06-04 10:20:00,79.02,79.2,78.77,78.89,42036.0,77.5839,77.7607,77.3385,77.4563,42036.0
2024-06-04 10:25:00,78.89,79.25,78.89,79.11,40201.0,77.4563,77.8098,77.4563,77.6723,40201.0
2024-06-04 10:30:00,79.17,79.23,78.33,78.33,43566.0,77.7312,77.7901,76.9065,76.9065,43566.0
2024-06-04 10:35:00,78.33,78.4,77.96,78.12,32427.0,76.9065,76.9752,76.5432,76.7003,32427.0
2024-06-04 10:40:00,78.17,78.43,78.12,78.27,19236.0,76.7494,77.0047,76.7003,76.8476,19236.0
2024-06-04 10:45:00,78.24,78.27,77.67,77.69,39129.0,76.8181,76.8476,76.2585,76.2781,39129.0
2024-06-04 10:50:00,77.72,77.72,77.08,77.2,106919.0,76.3076,76.3076,75.6792,75.797,106919.0
2024-06-04 10:55:00,77.19,77.21,76.51,76.55,134337.0,75.7872,75.8068,75.1196,75.1588,134337.0
2024-06-04 11:00:00,76.62,76.84,76.41,76.52,63313.0,75.2276,75.4436,75.0214,75.1294,63313.0
2024-06-04 11:05:00,76.52,76.53,75.91,76.32,67358.0,75.1294,75.1392,74.5305,74.933,67358.0
2024-06-04 11:10:00,76.32,76.75,76.3,76.48,46251.0,74.933,75.3552,74.9134,75.0901,46251.0
2024-06-04 11:15:00,76.54,76.81,76.18,76.67,92697.0,75.149,75.4141,74.7956,75.2767,92697.0
2024-06-04 11:20:00,76.68,76.99,76.54,76.61,39633.0,75.2865,75.5908,75.149,75.2177,39633.0
2024-06-04 11:25:00,76.61,76.91,76.3,76.86,111263.0,75.2177,75.5123,74.9134,75.4632,111263.0
2024-06-04 11:30:00,76.9,77.05,76.46,76.58,178905.0,75.5025,75.6497,75.0705,75.1883,178905.0
2024-06-04 11:35:00,76.6,77.13,76.53,77.02,40140.0,75.2079,75.7283,75.1392,75.6203,40140.0
2024-06-04 11:40:00,77.14,77.47,77.03,77.39,19051.0,75.7381,76.0621,75.6301,75.9836,19051.0
2024-06-04 11:45:00,77.48,77.54,77.26,77.44,16359.0,76.0719,76.1308,75.8559,76.0327,16359.0
2024-06-04 11:50:00,77.4,77.51,77.26,77.51,16288.0,75.9934,76.1014,75.8559,76.1014,16288.0
2024-06-04 11:55:00,77.46,77.59,77.43,77.53,18210.0,76.0523,76.1799,76.0228,76.121,18210.0
2024-06-04 12:00:00,77.57,77.6,77.42,77.59,13469.0,76.1603,76.1898,76.013,76.1799,13469.0
2024-06-04 12:05:00,77.6,77.6,77.18,77.51,20980.0,76.1898,76.1898,75.7774,76.1014,20980.0
2024-06-04 12:10:00,77.49,77.78,77.48,77.78,13628.0,76.0818,76.3665,76.0719,76.3665,13628.0
2024-06-04 12:15:00,77.72,77.8,77.62,77.65,17831.0,76.3076,76.3861,76.2094,76.2388,17831.0
2024-06-04 12:20:00,77.68,77.86,77.6,77.84,18035.0,76.2683,76.445,76.1898,76.4254,18035.0
2024-06-04 12:25:00,77.8,77.98,77.77,77.9,15516.0,76.3861,76.5628,76.3567,76.4843,15516.0
2024-06-04 12:30:00,77.96,78.02,77.85,77.95,14489.0,76.5432,76.6021,76.4352,76.5334,14489.0
2024-06-04 12:35:00,78.0,78.0,77.7,77.71,22801.0,76.5825,76.5825,76.2879,76.2978,22801.0
2024-06-04 12:40:00,77.71,77.77,77.52,77.66,20276.0,76.2978,76.3567,76.1112,76.2487,20276.0
2024-06-04 12:45:00,77.73,77.92,77.68,77.79,81654.0,76.3174,76.5039,76.2683,76.3763,81654.0
2024-06-04 12:50:00,77.78,77.87,77.66,77.8,15395.0,76.3665,76.4548,76.2487,76.3861,15395.0
2024-06-04 12:55:00,77.86,77.94,77.7,77.74,9370.0,76.445,76.5236,76.2879,76.3272,9370.0
2024-06-04 13:00:00,77.74,77.83,77.7,77.77,12356.0,76.3272,76.4156,76.2879,76.3567,12356.0
2024-06-04 13:05:00,77.79,77.79,77.55,77.6,12313.0,76.3763,76.3763,76.1407,76.1898,12313.0
2024-06-04 13:10:00,77.61,77.9,77.61,77.79,15009.0,76.1996,76.4843,76.1996,76.3763,15009.0
2024-06-04 13:15:00,77.78,77.82,77.68,77.69,11634.0,76.3665,76.4058,76.2683,76.2781,11634.0
2024-06-04 13:20:00,77.73,77.73,77.53,77.56,16274.0,76.3174,76.3174,76.121,76.1505,16274.0
2024-06-04 13:25:00,77.56,77.78,77.48,77.72,8435.0,76.1505,76.3665,76.0719,76.3076,8435.0
2024-06-04 13:30:00,77.72,77.81,77.55,77.57,15041.0,76.3076,76.3959,76.1407,76.1603,15041.0
2024-06-04 13:35:00,77.56,77.59,77.47,77.54,10703.0,76.1505,76.1799,76.0621,76.1308,10703.0
2024-06-04 13:40:00,77.57,77.61,77.45,77.46,15431.0,76.1603,76.1996,76.0425,76.0523,15431.0
2024-06-04 13:45:00,77.44,77.7,77.44,77.65,9266.0,76.0327,76.2879,76.0327,76.2388,9266.0
2024-06-04 13:50:00,77.65,77.88,77.65,77.88,15530.0,76.2388,76.4647,76.2388,76.4647,15530.0
2024-06-04 13:55:00,77.95,78.01,77.69,77.69,14344.0,76.5334,76.5923,76.2781,76.2781,14344.0
2024-06-04 14:00:00,77.69,77.77,77.63,77.73,18015.0,76.2781,76.3567,76.2192,76.3174,18015.0
2024-06-04 14:05:00,77.75,77.81,77.64,77.65,14586.0,76.337,76.3959,76.229,76.2388,14586.0
2024-06-04 14:10:00,77.65,77.83,77.65,77.71,14816.0,76.2388,76.4156,76.2388,76.2978,14816.0
2024-06-04 14:15:00,77.7,77.86,77.7,77.74,18832.0,76.2879,76.445,76.2879,76.3272,18832.0
2024-06-04 14:20:00,77.76,77.97,77.66,77.88,23045.0,76.3468,76.553,76.2487,76.4647,23045.0
2024-06-04 14:25:00,77.88,77.88,77.69,77.81,16492.0,76.4647,76.4647,76.2781,76.3959,16492.0
2024-06-04 14:30:00,77.8,77.8,77.59,77.59,17235.0,76.3861,76.3861,76.1799,76.1799,17235.0
2024-06-04 14:35:00,77.59,77.67,77.5,77.54,21051.0,76.1799,76.2585,76.0916,76.1308,21051.0
2024-06-04 14:40:00,77.59,77.65,77.52,77.52,23525.0,76.1799,76.2388,76.1112,76.1112,23525.0
2024-06-04 14:45:00,77.51,77.85,77.51,77.74,24440.0,76.1014,76.4352,76.1014,76.3272,24440.0
2024-06-04 14:50:00,77.75,77.93,77.71,77.93,34599.0,76.337,76.5138,76.2978,76.5138,34599.0
2024-06-04 14:55:00,77.93,77.98,77.65,77.65,27687.0,76.5138,76.5628,76.2388,76.2388,27687.0
2024-06-04 15:00:00,77.69,77.72,77.46,77.69,30928.0,76.2781,76.3076,76.0523,76.2781,30928.0
2024-06-04 15:05:00,77.66,77.78,77.6,77.71,15472.0,76.2487,76.3665,76.1898,76.2978,15472.0
2024-06-04 15:10:00,77.7,77.84,77.61,77.66,28834.0,76.2879,76.4254,76.1996,76.2487,28834.0
2024-06-04 15:15:00,77.66,77.7,77.35,77.38,25418.0,76.2487,76.2879,75.9443,75.9738,25418.0
2024-06-04 15:20:00,77.38,77.67,77.35,77.58,22306.0,75.9738,76.2585,75.9443,76.1701,22306.0
2024-06-04 15:25:00,77.61,77.68,77.54,77.6,23258.0,76.1996,76.2683,76.1308,76.1898,23258.0
2024-06-04 15:30:00,77.61,77.64,77.51,77.61,26539.0,76.1996,76.229,76.1014,76.1996,26539.0
2024-06-04 15:35:00,77.6,77.74,77.5,77.73,37411.0,76.1898,76.3272,76.0916,76.3174,37411.0
2024-06-04 15:40:00,77.74,77.83,77.67,77.74,39562.0,76.3272,76.4156,76.2585,76.3272,39562.0
2024-06-04 15:45:00,77.78,77.87,77.7,77.8,30513.0,76.3665,76.4548,76.2879,76.3861,30513.0
2024-06-04 15:50:00,77.83,78.15,77.79,78.0,80578.0,76.4156,76.7298,76.3763,76.5825,80578.0
2024-06-04 15:55:00,78.01,78.02,77.65,77.83,234327.0,76.5923,76.6021,76.2388,76.4156,234327.0
2024-06-05 09:30:00,78.28,79.34,78.28,79.18,43055.0,76.8574,77.8981,76.8574,77.741,43055.0
2024-06-05 09:35:00,79.22,79.67,79.18,79.27,22022.0,77.7803,78.2221,77.741,77.8294,22022.0
2024-06-05 09:40:00,79.23,79.57,79.08,79.52,25225.0,77.7901,78.124,77.6429,78.0749,25225.0
2024-06-05 09:45:00,79.58,79.88,79.41,79.45,40073.0,78.1338,78.4283,77.9669,78.0061,40073.0
2024-06-05 09:50:00,79.45,79.77,79.45,79.56,19680.0,78.0061,78.3203,78.0061,78.1141,19680.0
2024-06-05 09:55:00,79.65,79.73,79.39,79.7,25244.0,78.2025,78.281,77.9472,78.2516,25244.0
2024-06-05 10:00:00,79.67,80.08,79.46,79.69,83975.0,78.2221,78.6247,78.016,78.2418,83975.0
2024-06-05 10:05:00,79.76,80.07,79.43,79.43,61896.0,78.3105,78.6149,77.9865,77.9865,61896.0
2024-06-05 10:10:00,79.43,79.45,79.18,79.27,26437.0,77.9865,78.0061,77.741,77.8294,26437.0
2024-06-05 10:15:00,79.3,79.53,79.08,79.5,22922.0,77.8589,78.0847,77.6429,78.0552,22922.0
2024-06-05 10:20:00,79.47,79.56,79.32,79.41,18200.0,78.0258,78.1141,77.8785,77.9669,18200.0
2024-06-05 10:25:00,79.4,80.0,79.39,80.0,46578.0,77.957,78.5461,77.9472,78.5461,46578.0
2024-06-05 10:30:00,79.93,80.27,79.93,80.11,46290.0,78.4774,78.8112,78.4774,78.6541,46290.0
2024-06-05 10:35:00,80.12,80.42,80.05,80.29,32128.0,78.664,78.9585,78.5952,78.8309,32128.0
2024-06-05 10:40:00,80.29,80.59,80.28,80.55,26783.0,78.8309,79.1254,78.821,79.0861,26783.0
2024-06-05 10:45:00,80.53,80.62,80.2,80.26,25589.0,79.0665,79.1549,78.7425,78.8014,25589.0
2024-06-05 10:50:00,80.23,80.4,80.16,80.23,26120.0,78.772,78.9389,78.7032,78.772,26120.0
2024-06-05 10:55:00,80.24,80.5,80.1,80.45,26500.0,78.7818,79.0371,78.6443,78.988,26500.0
2024-06-05 11:00:00,80.48,80.71,80.47,80.6,31954.0,79.0174,79.2432,79.0076,79.1352,31954.0
2024-06-05 11:05:00,80.6,80.6,80.17,80.21,25280.0,79.1352,79.1352,78.713,78.7523,25280.0
2024-06-05 11:10:00,80.19,80.46,80.14,80.44,17127.0,78.7327,78.9978,78.6836,78.9781,17127.0
2024-06-05 11:15:00,80.46,80.61,80.3,80.44,16898.0,78.9978,79.1451,78.8407,78.9781,16898.0
2024-06-05 11:20:00,80.45,80.61,80.31,80.53,14358.0,78.988,79.1451,78.8505,79.0665,14358.0
2024-06-05 11:25:00,80.54,80.77,80.46,80.74,18867.0,79.0763,79.3021,78.9978,79.2727,18867.0
2024-06-05 11:30:00,80.76,80.78,80.47,80.59,28337.0,79.2923,79.312,79.0076,79.1254,28337.0
2024-06-05 11:35:00,80.61,80.81,80.61,80.8,13301.0,79.1451,79.3414,79.1451,79.3316,13301.0
2024-06-05 11:40:00,80.82,80.87,80.73,80.86,16360.0,79.3512,79.4003,79.2629,79.3905,16360.0
2024-06-05 11:45:00,80.85,80.93,80.78,80.79,21522.0,79.3807,79.4592,79.312,79.3218,21522.0
2024-06-05 11:50:00,80.82,80.92,80.67,80.87,22571.0,79.3512,79.4494,79.204,79.4003,22571.0
2024-06-05 11:55:00,80.85,81.09,80.75,81.0,27325.0,79.3807,79.6163,79.2825,79.528,27325.0
2024-06-05 12:00:00,81.0,81.12,80.94,81.11,24390.0,79.528,79.6458,79.4691,79.636,24390.0
2024-06-05 12:05:00,81.11,81.17,81.04,81.15,21049.0,79.636,79.6949,79.5672,79.6752,21049.0
2024-06-05 12:10:00,81.13,81.27,81.11,81.27,22860.0,79.6556,79.7931,79.636,79.7931,22860.0
2024-06-05 12:15:00,81.26,81.41,81.24,81.4,16212.0,79.7832,79.9305,79.7636,79.9207,16212.0
2024-06-05 12:20:00,81.38,81.46,81.26,81.4,22395.0,79.9011,79.9796,79.7832,79.9207,22395.0
2024-06-05 12:25:00,81.43,81.63,81.43,81.63,18879.0,79.9502,80.1465,79.9502,80.1465,18879.0
2024-06-05 12:30:00,81.64,81.65,81.32,81.34,24035.0,80.1563,80.1662,79.8421,79.8618,24035.0
2024-06-05 12:35:00,81.34,81.7,81.33,81.55,12583.0,79.8618,80.2152,79.852,80.068,12583.0
2024-06-05 12:40:00,81.52,81.73,81.52,81.64,12819.0,80.0385,80.2447,80.0385,80.1563,12819.0
2024-06-05 12:45:00,81.62,81.76,81.59,81.7,18531.0,80.1367,80.2742,80.1072,80.2152,18531.0
2024-06-05 12:50:00,81.69,81.76,81.66,81.71,17762.0,80.2054,80.2742,80.176,80.2251,17762.0
2024-06-05 12:55:00,81.72,81.79,81.63,81.77,20012.0,80.2349,80.3036,80.1465,80.284,20012.0
2024-06-05 13:00:00,81.77,81.85,81.63,81.68,19940.0,80.284,80.3625,80.1465,80.1956,19940.0
2024-06-05 13:05:00,81.65,81.7,81.55,81.65,26137.0,80.1662,80.2152,80.068,80.1662,26137.0
2024-06-05 13:10:00,81.65,81.7,81.55,81.7,38982.0,80.1662,80.2152,80.068,80.2152,38982.0
2024-06-05 13:15:00,81.71,81.84,81.58,81.72,46659.0,80.2251,80.3527,80.0974,80.2349,46659.0
2024-06-05 13:20:00,81.71,81.73,81.54,81.62,21054.0,80.2251,80.2447,80.0582,80.1367,21054.0
2024-06-05 13:25:00,81.62,81.77,81.5,81.61,26705.0,80.1367,80.284,80.0189,80.1269,26705.0
2024-06-05 13:30:00,81.64,81.88,81.63,81.88,23439.0,80.1563,80.392,80.1465,80.392,23439.0
2024-06-05 13:35:00,81.9,81.99,81.79,81.86,22721.0,80.4116,80.5,80.3036,80.3723,22721.0
2024-06-05 13:40:00,81.9,81.95,81.83,81.94,11075.0,80.4116,80.4607,80.3429,80.4509,11075.0
2024-06-05 13:45:00,81.94,81.96,81.84,81.86,11939.0,80.4509,80.4705,80.3527,80.3723,11939.0
2024-06-05 13:50:00,81.85,81.99,81.82,81.97,14894.0,80.3625,80.5,80.3331,80.4803,14894.0
2024-06-05 13:55:00,81.96,81.97,81.88,81.94,10542.0,80.4705,80.4803,80.392,80.4509,10542.0
2024-06-05 14:00:00,81.96,81.99,81.88,81.9,15916.0,80.4705,80.5,80.392,80.4116,15916.0
2024-06-05 14:05:00,81.89,81.98,81.62,81.83,47900.0,80.4018,80.4902,80.1367,80.3429,47900.0
2024-06-05 14:10:00,81.83,81.95,81.83,81.91,19427.0,80.3429,80.4607,80.3429,80.4214,19427.0
2024-06-05 14:15:00,81.93,81.99,81.87,81.88,22272.0,80.4411,80.5,80.3822,80.392,22272.0
2024-06-05 14:20:00,81.88,81.91,81.65,81.65,20416.0,80.392,80.4214,80.1662,80.1662,20416.0
2024-06-05 14:25:00,81.68,81.83,81.68,81.78,14447.0,80.1956,80.3429,80.1956,80.2938,14447.0
2024-06-05 14:30:00,81.76,81.85,81.7,81.78,15661.0,80.2742,80.3625,80.2152,80.2938,15661.0
2024-06-05 14:35:00,81.77,81.83,81.74,81.82,14317.0,80.284,80.3429,80.2545,80.3331,14317.0
2024-06-05 14:40:00,81.83,81.9,81.72,81.84,19897.0,80.3429,80.4116,80.2349,80.3527,19897.0
2024-06-05 14:45:00,81.83,81.88,81.56,81.64,24559.0,80.3429,80.392,80.0778,80.1563,24559.0
2024-06-05 14:50:00,81.64,81.74,81.63,81.68,15846.0,80.1563,80.2545,80.1465,80.1956,15846.0
2024-06-05 14:55:00,81.7,81.71,81.64,81.65,28427.0,80.2152,80.2251,80.1563,80.1662,28427.0
2024-06-05 15:00:00,81.65,81.69,81.43,81.65,56317.0,80.1662,80.2054,79.9502,80.1662,56317.0
2024-06-05 15:05:00,81.67,81.67,81.54,81.55,38754.0,80.1858,80.1858,80.0582,80.068,38754.0
2024-06-05 15:10:00,81.55,81.69,81.49,81.64,43949.0,80.068,80.2054,80.0091,80.1563,43949.0
2024-06-05 15:15:00,81.64,81.73,81.56,81.73,28587.0,80.1563,80.2447,80.0778,80.2447,28587.0
2024-06-05 15:20:00,81.73,81.73,81.44,81.66,29472.0,80.2447,80.2447,79.96,80.176,29472.0
2024-06-05 15:25:00,81.66,81.77,81.59,81.68,22282.0,80.176,80.284,80.1072,80.1956,22282.0
2024-06-05 15:30:00,81.67,81.91,81.64,81.88,54098.0,80.1858,80.4214,80.1563,80.392,54098.0
2024-06-05 15:35:00,81.87,81.93,81.79,81.87,86675.0,80.3822,80.4411,80.3036,80.3822,86675.0
2024-06-05 15:40:00,81.89,81.91,81.81,81.84,38182.0,80.4018,80.4214,80.3232,80.3527,38182.0
2024-06-05 15:45:00,81.84,81.91,81.52,81.54,36766.0,80.3527,80.4214,80.0385,80.0582,36766.0
2024-06-05 15:50:00,81.53,81.77,81.53,81.65,75347.0,80.0483,80.284,80.0483,80.1662,75347.0
2024-06-05 15:55:00,81.66,81.9,81.5,81.54,239278.0,80.176,80.4116,80.0189,80.0582,239278.0
2024-06-06 09:30:00,81.37,82.42,81.33,81.95,69177.0,79.8912,80.9222,79.852,80.4607,69177.0
2024-06-06 09:35:00,81.88,82.52,81.86,82.52,17594.0,80.392,81.0203,80.3723,81.0203,17594.0
2024-06-06 09:40:00,82.32,82.65,82.14,82.36,28876.0,80.824,81.148,80.6472,80.8632,28876.0
2024-06-06 09:45:00,82.36,82.37,81.97,82.0,37852.0,80.8632,80.8731,80.4803,80.5098,37852.0
2024-06-06 09:50:00,82.05,82.07,81.59,81.59,25964.0,80.5589,80.5785,80.1072,80.1072,25964.0
2024-06-06 09:55:00,81.61,81.72,80.7,80.7,54748.0,80.1269,80.2349,79.2334,79.2334,54748.0
2024-06-06 10:00:00,80.64,80.81,80.04,80.44,47953.0,79.1745,79.3414,78.5854,78.9781,47953.0
2024-06-06 10:05:00,80.41,80.53,80.11,80.37,105833.0,78.9487,79.0665,78.6541,78.9094,105833.0
2024-06-06 10:10:00,80.45,80.76,80.36,80.76,34678.0,78.988,79.2923,78.8996,79.2923,34678.0
2024-06-06 10:15:00,80.83,80.83,80.42,80.42,20674.0,79.3611,79.3611,78.9585,78.9585,20674.0
2024-06-06 10:20:00,80.38,80.38,79.77,79.88,42725.0,78.9192,78.9192,78.3203,78.4283,42725.0
2024-06-06 10:25:00,79.86,79.91,79.69,79.88,25326.0,78.4087,78.4578,78.2418,78.4283,25326.0
2024-06-06 10:30:00,79.81,79.88,79.58,79.64,27575.0,78.3596,78.4283,78.1338,78.1927,27575.0
2024-06-06 10:35:00,79.59,79.67,79.31,79.51,24890.0,78.1436,78.2221,77.8687,78.065,24890.0
2024-06-06 10:40:00,79.51,79.94,79.37,79.9,78907.0,78.065,78.4872,77.9276,78.448,78907.0
2024-06-06 10:45:00,79.86,80.24,79.8,79.97,97014.0,78.4087,78.7818,78.3498,78.5167,97014.0
2024-06-06 10:50:00,80.0,80.0,79.61,79.93,55851.0,78.5461,78.5461,78.1632,78.4774,55851.0
2024-06-06 10:55:00,80.0,80.14,79.7,79.7,23684.0,78.5461,78.6836,78.2516,78.2516,23684.0
2024-06-06 11:00:00,79.7,79.79,79.42,79.5,18253.0,78.2516,78.34,77.9767,78.0552,18253.0
2024-06-06 11:05:00,79.51,79.82,79.41,79.73,30157.0,78.065,78.3694,77.9669,78.281,30157.0
2024-06-06 11:10:00,79.69,79.81,79.57,79.59,21268.0,78.2418,78.3596,78.124,78.1436,21268.0
2024-06-06 11:15:00,79.57,79.99,79.51,79.97,25521.0,78.124,78.5363,78.065,78.5167,25521.0
2024-06-06 11:20:00,79.94,79.99,79.47,79.47,13302.0,78.4872,78.5363,78.0258,78.0258,13302.0
2024-06-06 11:25:00,79.48,79.52,79.32,79.35,13051.0,78.0356,78.0749,77.8785,77.908,13051.0
2024-06-06 11:30:00,79.4,79.5,79.26,79.44,12374.0,77.957,78.0552,77.8196,77.9963,12374.0
2024-06-06 11:35:00,79.43,79.51,79.15,79.15,13222.0,77.9865,78.065,77.7116,77.7116,13222.0
2024-06-06 11:40:00,79.25,79.25,78.96,79.04,31085.0,77.8098,77.8098,77.525,77.6036,31085.0
2024-06-06 11:45:00,79.03,79.05,78.63,78.67,32138.0,77.5938,77.6134,77.201,77.2403,32138.0
2024-06-06 11:50:00,78.7,78.71,77.92,78.0,56186.0,77.2698,77.2796,76.5039,76.5825,56186.0
2024-06-06 11:55:00,77.97,78.35,77.95,78.31,53172.0,76.553,76.9261,76.5334,76.8869,53172.0
2024-06-06 12:00:00,78.34,78.35,77.53,77.53,42070.0,76.9163,76.9261,76.121,76.121,42070.0
2024-06-06 12:05:00,77.5,77.56,77.26,77.5,57202.0,76.0916,76.1505,75.8559,76.0916,57202.0
2024-06-06 12:10:00,77.56,77.74,77.29,77.66,40747.0,76.1505,76.3272,75.8854,76.2487,40747.0
2024-06-06 12:15:00,77.63,77.82,77.42,77.72,52937.0,76.2192,76.4058,76.013,76.3076,52937.0
2024-06-06 12:20:00,77.72,77.87,77.63,77.82,26103.0,76.3076,76.4548,76.2192,76.4058,26103.0
2024-06-06 12:25:00,77.91,78.03,77.76,77.88,29001.0,76.4941,76.6119,76.3468,76.4647,29001.0
2024-06-06 12:30:00,77.88,78.04,77.84,77.97,15717.0,76.4647,76.6218,76.4254,76.553,15717.0
2024-06-06 12:35:00,77.97,77.97,77.72,77.81,14445.0,76.553,76.553,76.3076,76.3959,14445.0
2024-06-06 12:40:00,77.81,77.9,77.74,77.76,14622.0,76.3959,76.4843,76.3272,76.3468,14622.0
2024-06-06 12:45:00,77.74,78.0,77.74,77.89,19235.0,76.3272,76.5825,76.3272,76.4745,19235.0
2024-06-06 12:50:00,77.9,78.09,77.9,77.98,26522.0,76.4843,76.6708,76.4843,76.5628,26522.0
2024-06-06 12:55:00,77.96,78.21,77.88,78.06,50532.0,76.5432,76.7887,76.4647,76.6414,50532.0
2024-06-06 13:00:00,78.03,78.04,77.86,77.94,21379.0,76.6119,76.6218,76.445,76.5236,21379.0
2024-06-06 13:05:00,77.93,77.94,77.77,77.93,19338.0,76.5138,76.5236,76.3567,76.5138,19338.0
2024-06-06 13:10:00,77.95,78.11,77.73,77.76,41604.0,76.5334,76.6905,76.3174,76.3468,41604.0
2024-06-06 13:15:00,77.82,77.98,77.75,77.97,19903.0,76.4058,76.5628,76.337,76.553,19903.0
2024-06-06 13:20:00,77.96,78.03,77.93,77.99,19338.0,76.5432,76.6119,76.5138,76.5727,19338.0
2024-06-06 13:25:00,77.97,78.03,77.93,77.97,19782.0,76.553,76.6119,76.5138,76.553,19782.0
2024-06-06 13:30:00,77.98,77.98,77.78,77.93,20327.0,76.5628,76.5628,76.3665,76.5138,20327.0
2024-06-06 13:35:00,77.92,78.04,77.9,77.97,21977.0,76.5039,76.6218,76.4843,76.553,21977.0
2024-06-06 13:40:00,77.96,78.01,77.88,77.89,28155.0,76.5432,76.5923,76.4647,76.4745,28155.0
2024-06-06 13:45:00,77.87,77.88,77.55,77.62,51761.0,76.4548,76.4647,76.1407,76.2094,51761.0
2024-06-06 13:50:00,77.59,77.67,77.44,77.5,36347.0,76.1799,76.2585,76.0327,76.0916,36347.0
2024-06-06 13:55:00,77.5,77.62,77.43,77.45,34711.0,76.0916,76.2094,76.0228,76.0425,34711.0
2024-06-06 14:00:00,77.46,77.47,77.34,77.41,26374.0,76.0523,76.0621,75.9345,76.0032,26374.0
2024-06-06 14:05:00,77.41,77.43,77.24,77.27,26288.0,76.0032,76.0228,75.8363,75.8658,26288.0
2024-06-06 14:10:00,77.23,77.46,77.18,77.44,33379.0,75.8265,76.0523,75.7774,76.0327,33379.0
2024-06-06 14:15:00,77.46,77.96,77.43,77.73,28334.0,76.0523,76.5432,76.0228,76.3174,28334.0
2024-06-06 14:20:00,77.74,77.74,77.47,77.62,23168.0,76.3272,76.3272,76.0621,76.2094,23168.0
2024-06-06 14:25:00,77.64,77.71,77.51,77.65,28350.0,76.229,76.2978,76.1014,76.2388,28350.0
2024-06-06 14:30:00,77.64,77.76,77.55,77.73,22600.0,76.229,76.3468,76.1407,76.3174,22600.0
2024-06-06 14:35:00,77.73,77.86,77.67,77.86,19144.0,76.3174,76.445,76.2585,76.445,19144.0
2024-06-06 14:40:00,77.95,78.05,77.86,78.0,21868.0,76.5334,76.6316,76.445,76.5825,21868.0
2024-06-06 14:45:00,78.0,78.03,77.89,77.92,24050.0,76.5825,76.6119,76.4745,76.5039,24050.0
2024-06-06 14:50:00,77.94,78.09,77.82,77.84,41020.0,76.5236,76.6708,76.4058,76.4254,41020.0
2024-06-06 14:55:00,77.85,78.01,77.79,77.91,48903.0,76.4352,76.5923,76.3763,76.4941,48903.0
2024-06-06 15:00:00,77.89,77.91,77.81,77.86,42458.0,76.4745,76.4941,76.3959,76.445,42458.0
2024-06-06 15:05:00,77.87,78.0,77.81,77.99,109241.0,76.4548,76.5825,76.3959,76.5727,109241.0
2024-06-06 15:10:00,77.99,78.06,77.8,77.98,36064.0,76.5727,76.6414,76.3861,76.5628,36064.0
2024-06-06 15:15:00,77.99,77.99,77.78,77.95,31965.0,76.5727,76.5727,76.3665,76.5334,31965.0
2024-06-06 15:20:00,77.95,78.0,77.89,77.99,33774.0,76.5334,76.5825,76.4745,76.5727,33774.0
2024-06-06 15:25:00,77.99,78.04,77.87,77.93,47268.0,76.5727,76.6218,76.4548,76.5138,47268.0
2024-06-06 15:30:00,77.93,78.0,77.89,77.97,48004.0,76.5138,76.5825,76.4745,76.553,48004.0
2024-06-06 15:35:00,77.99,78.07,77.95,78.0,36273.0,76.5727,76.6512,76.5334,76.5825,36273.0
2024-06-06 15:40:00,78.0,78.02,77.87,77.96,49968.0,76.5825,76.6021,76.4548,76.5432,49968.0
2024-06-06 15:45:00,77.94,78.0,77.83,77.95,43546.0,76.5236,76.5825,76.4156,76.5334,43546.0
2024-06-06 15:50:00,77.95,78.01,77.8,77.95,90944.0,76.5334,76.5923,76.3861,76.5334,90944.0
2024-06-06 15:55:00,77.96,78.0,77.71,77.83,194878.0,76.5432,76.5825,76.2978,76.4156,194878.0
2024-06-07 09:30:00,77.51,78.28,77.33,77.79,60184.0,76.1014,76.8574,75.9247,76.3763,60184.0
2024-06-07 09:35:00,77.83,78.99,77.7,78.9,46012.0,76.4156,77.5545,76.2879,77.4661,46012.0
2024-06-07 09:40:00,78.92,79.25,78.53,78.82,45763.0,77.4858,77.8098,77.1029,77.3876,45763.0
2024-06-07 09:45:00,78.87,79.21,78.8,79.17,41680.0,77.4367,77.7705,77.3679,77.7312,41680.0
2024-06-07 09:50:00,79.23,79.25,78.65,78.94,59985.0,77.7901,77.8098,77.2207,77.5054,59985.0
2024-06-07 09:55:00,78.95,78.96,78.32,78.41,45050.0,77.5152,77.525,76.8967,76.985,45050.0
2024-06-07 10:00:00,78.37,78.74,78.23,78.3,28257.0,76.9458,77.309,76.8083,76.877,28257.0
2024-06-07 10:05:00,78.24,78.52,78.18,78.29,29220.0,76.8181,77.093,76.7592,76.8672,29220.0
2024-06-07 10:10:00,78.28,78.35,77.57,77.65,42769.0,76.8574,76.9261,76.1603,76.2388,42769.0
2024-06-07 10:15:00,77.59,77.83,77.5,77.59,37906.0,76.1799,76.4156,76.0916,76.1799,37906.0
2024-06-07 10:20:00,77.62,77.95,77.42,77.72,22442.0,76.2094,76.5334,76.013,76.3076,22442.0
2024-06-07 10:25:00,77.73,77.93,77.71,77.86,19620.0,76.3174,76.5138,76.2978,76.445,19620.0
2024-06-07 10:30:00,77.87,78.29,77.83,78.05,20628.0,76.4548,76.8672,76.4156,76.6316,20628.0
2024-06-07 10:35:00,77.97,78.12,77.84,78.1,26911.0,76.553,76.7003,76.4254,76.6807,26911.0
2024-06-07 10:40:00,78.11,78.29,78.0,78.01,24456.0,76.6905,76.8672,76.5825,76.5923,24456.0
2024-06-07 10:45:00,78.05,78.18,77.89,78.13,19049.0,76.6316,76.7592,76.4745,76.7101,19049.0
2024-06-07 10:50:00,78.12,78.15,77.79,78.12,13162.0,76.7003,76.7298,76.3763,76.7003,13162.0
2024-06-07 10:55:00,78.15,78.23,77.92,77.97,14399.0,76.7298,76.8083,76.5039,76.553,14399.0
2024-06-07 11:00:00,77.9,78.44,77.9,78.39,15557.0,76.4843,77.0145,76.4843,76.9654,15557.0
2024-06-07 11:05:00,78.42,78.42,78.09,78.1,12609.0,76.9949,76.9949,76.6708,76.6807,12609.0
2024-06-07 11:10:00,78.14,78.27,77.97,78.01,9779.0,76.7199,76.8476,76.553,76.5923,9779.0
2024-06-07 11:15:00,78.0,78.04,77.76,77.77,18929.0,76.5825,76.6218,76.3468,76.3567,18929.0
2024-06-07 11:20:00,77.79,78.21,77.68,78.11,38535.0,76.3763,76.7887,76.2683,76.6905,38535.0
2024-06-07 11:25:00,78.12,78.12,77.91,78.05,35934.0,76.7003,76.7003,76.4941,76.6316,35934.0
2024-06-07 11:30:00,78.08,78.31,77.99,77.99,17586.0,76.661,76.8869,76.5727,76.5727,17586.0
2024-06-07 11:35:00,78.01,78.03,77.52,77.6,18084.0,76.5923,76.6119,76.1112,76.1898,18084.0
2024-06-07 11:40:00,77.64,77.76,77.54,77.62,52481.0,76.229,76.3468,76.1308,76.2094,52481.0
2024-06-07 11:45:00,77.61,77.85,77.56,77.84,18420.0,76.1996,76.4352,76.1505,76.4254,18420.0
2024-06-07 11:50:00,77.87,78.05,77.85,77.92,18242.0,76.4548,76.6316,76.4352,76.5039,18242.0
2024-06-07 11:55:00,77.95,78.09,77.92,78.08,12433.0,76.5334,76.6708,76.5039,76.661,12433.0
2024-06-07 12:00:00,78.1,78.23,78.08,78.09,18388.0,76.6807,76.8083,76.661,76.6708,18388.0
2024-06-07 12:05:00,78.11,78.36,78.11,78.27,13121.0,76.6905,76.9359,76.6905,76.8476,13121.0
2024-06-07 12:10:00,78.3,78.39,78.21,78.29,14134.0,76.877,76.9654,76.7887,76.8672,14134.0
2024-06-07 12:15:00,78.3,78.32,78.16,78.19,24708.0,76.877,76.8967,76.7396,76.769,24708.0
2024-06-07 12:20:00,78.19,78.2,78.06,78.16,11154.0,76.769,76.7788,76.6414,76.7396,11154.0
2024-06-07 12:25:00,78.21,78.35,78.14,78.34,7087.0,76.7887,76.9261,76.7199,76.9163,7087.0
2024-06-07 12:30:00,78.35,78.45,78.23,78.23,11524.0,76.9261,77.0243,76.8083,76.8083,11524.0
2024-06-07 12:35:00,78.29,78.39,78.23,78.24,10318.0,76.8672,76.9654,76.8083,76.8181,10318.0
2024-06-07 12:40:00,78.21,78.29,78.15,78.19,10963.0,76.7887,76.8672,76.7298,76.769,10963.0
2024-06-07 12:45:00,78.25,78.38,78.25,78.38,23360.0,76.8279,76.9556,76.8279,76.9556,23360.0
2024-06-07 12:50:00,78.39,78.51,78.33,78.43,13863.0,76.9654,77.0832,76.9065,77.0047,13863.0
2024-06-07 12:55:00,78.43,78.48,78.43,78.46,5268.0,77.0047,77.0538,77.0047,77.0341,5268.0
2024-06-07 13:00:00,78.46,78.48,78.29,78.38,8367.0,77.0341,77.0538,76.8672,76.9556,8367.0
2024-06-07 13:05:00,78.38,78.57,78.38,78.49,13702.0,76.9556,77.1421,76.9556,77.0636,13702.0
2024-06-07 13:10:00,78.51,78.54,78.34,78.34,12257.0,77.0832,77.1127,76.9163,76.9163,12257.0
2024-06-07 13:15:00,78.34,78.66,78.29,78.66,15683.0,76.9163,77.2305,76.8672,77.2305,15683.0
2024-06-07 13:20:00,78.65,78.73,78.61,78.68,19349.0,77.2207,77.2992,77.1814,77.2501,19349.0
2024-06-07 13:25:00,78.68,78.68,78.55,78.67,16617.0,77.2501,77.2501,77.1225,77.2403,16617.0
2024-06-07 13:30:00,78.68,78.79,78.51,78.58,9982.0,77.2501,77.3581,77.0832,77.1519,9982.0
2024-06-07 13:35:00,78.59,78.59,78.42,78.45,13938.0,77.1618,77.1618,76.9949,77.0243,13938.0
2024-06-07 13:40:00,78.45,78.48,78.36,78.42,16284.0,77.0243,77.0538,76.9359,76.9949,16284.0
2024-06-07 13:45:00,78.42,78.48,78.36,78.48,9522.0,76.9949,77.0538,76.9359,77.0538,9522.0
2024-06-07 13:50:00,78.5,78.65,78.48,78.51,12949.0,77.0734,77.2207,77.0538,77.0832,12949.0
2024-06-07 13:55:00,78.5,78.54,78.29,78.32,35685.0,77.0734,77.1127,76.8672,76.8967,35685.0
2024-06-07 14:00:00,78.32,78.32,78.09,78.29,25315.0,76.8967,76.8967,76.6708,76.8672,25315.0
2024-06-07 14:05:00,78.28,78.28,78.06,78.09,13782.0,76.8574,76.8574,76.6414,76.6708,13782.0
2024-06-07 14:10:00,78.09,78.09,77.9,77.9,14517.0,76.6708,76.6708,76.4843,76.4843,14517.0
2024-06-07 14:15:00,77.9,77.97,77.86,77.96,22928.0,76.4843,76.553,76.445,76.5432,22928.0
2024-06-07 14:20:00,77.95,78.05,77.94,78.02,25814.0,76.5334,76.6316,76.5236,76.6021,25814.0
2024-06-07 14:25:00,78.04,78.11,78.02,78.06,14477.0,76.6218,76.6905,76.6021,76.6414,14477.0
2024-06-07 14:30:00,78.04,78.23,78.03,78.17,9117.0,76.6218,76.8083,76.6119,76.7494,9117.0
2024-06-07 14:35:00,78.16,78.31,78.16,78.26,9992.0,76.7396,76.8869,76.7396,76.8378,9992.0
2024-06-07 14:40:00,78.28,78.32,78.27,78.31,9757.0,76.8574,76.8967,76.8476,76.8869,9757.0
2024-06-07 14:45:00,78.31,78.31,78.19,78.23,11646.0,76.8869,76.8869,76.769,76.8083,11646.0
2024-06-07 14:50:00,78.27,78.28,78.13,78.2,11878.0,76.8476,76.8574,76.7101,76.7788,11878.0
2024-06-07 14:55:00,78.21,78.24,78.17,78.24,10143.0,76.7887,76.8181,76.7494,76.8181,10143.0
2024-06-07 15:00:00,78.24,78.33,78.13,78.28,12273.0,76.8181,76.9065,76.7101,76.8574,12273.0
2024-06-07 15:05:00,78.3,78.31,78.11,78.13,13982.0,76.877,76.8869,76.6905,76.7101,13982.0
2024-06-07 15:10:00,78.17,78.18,77.86,78.03,19775.0,76.7494,76.7592,76.445,76.6119,19775.0
2024-06-07 15:15:00,78.04,78.15,77.93,77.99,12388.0,76.6218,76.7298,76.5138,76.5727,12388.0
2024-06-07 15:20:00,77.99,78.15,77.98,78.02,25171.0,76.5727,76.7298,76.5628,76.6021,25171.0
2024-06-07 15:25:00,78.01,78.09,77.96,78.08,21819.0,76.5923,76.6708,76.5432,76.661,21819.0
2024-06-07 15:30:00,78.07,78.12,77.99,78.11,25870.0,76.6512,76.7003,76.5727,76.6905,25870.0
2024-06-07 15:35:00,78.08,78.26,78.05,78.24,23797.0,76.661,76.8378,76.6316,76.8181,23797.0
2024-06-07 15:40:00,78.24,78.31,78.17,78.22,33405.0,76.8181,76.8869,76.7494,76.7985,33405.0
2024-06-07 15:45:00,78.22,78.29,77.9,77.93,30784.0,76.7985,76.8672,76.4843,76.5138,30784.0
2024-06-07 15:50:00,77.91,78.06,77.9,77.98,47141.0,76.4941,76.6414,76.4843,76.5628,47141.0
2024-06-07 15:55:00,77.99,78.07,77.74,77.91,156867.0,76.5727,76.6512,76.3272,76.4941,156867.0
2024-06-10 09:30:00,77.7,78.77,77.5,78.75,44689.0,76.2879,77.3385,76.0916,77.3189,44689.0
2024-06-10 09:35:00,78.49,79.58,78.48,79.33,39795.0,77.0636,78.1338,77.0538,77.8883,39795.0
2024-06-10 09:40:00,79.19,79.41,78.98,79.07,21006.0,77.7509,77.9669,77.5447,77.633,21006.0
2024-06-10 09:45:00,79.03,79.46,79.02,79.25,39121.0,77.5938,78.016,77.5839,77.8098,39121.0
2024-06-10 09:50:00,79.16,79.16,78.61,78.68,15997.0,77.7214,77.7214,77.1814,77.2501,15997.0
2024-06-10 09:55:00,78.57,78.61,77.97,78.48,31432.0,77.1421,77.1814,76.553,77.0538,31432.0
2024-06-10 10:00:00,78.42,78.94,78.32,78.81,26996.0,76.9949,77.5054,76.8967,77.3778,26996.0
2024-06-10 10:05:00,78.8,79.25,78.69,79.25,24047.0,77.3679,77.8098,77.2599,77.8098,24047.0
2024-06-10 10:10:00,79.21,79.39,78.97,79.16,23812.0,77.7705,77.9472,77.5349,77.7214,23812.0
2024-06-10 10:15:00,79.19,79.31,78.96,79.15,28044.0,77.7509,77.8687,77.525,77.7116,28044.0
2024-06-10 10:20:00,79.16,79.51,79.15,79.5,23145.0,77.7214,78.065,77.7116,78.0552,23145.0
2024-06-10 10:25:00,79.54,79.56,79.23,79.24,19271.0,78.0945,78.1141,77.7901,77.7999,19271.0
2024-06-10 10:30:00,79.17,79.21,78.95,79.16,22781.0,77.7312,77.7705,77.5152,77.7214,22781.0
2024-06-10 10:35:00,79.16,79.22,79.04,79.18,15344.0,77.7214,77.7803,77.6036,77.741,15344.0
2024-06-10 10:40:00,79.14,79.56,79.14,79.53,14714.0,77.7018,78.1141,77.7018,78.0847,14714.0
2024-06-10 10:45:00,79.49,79.65,79.39,79.58,32681.0,78.0454,78.2025,77.9472,78.1338,32681.0
2024-06-10 10:50:00,79.59,79.59,79.22,79.22,19289.0,78.1436,78.1436,77.7803,77.7803,19289.0
2024-06-10 10:55:00,79.22,79.45,79.09,79.33,24801.0,77.7803,78.0061,77.6527,77.8883,24801.0
2024-06-10 11:00:00,79.33,79.57,79.28,79.47,28896.0,77.8883,78.124,77.8392,78.0258,28896.0
2024-06-10 11:05:00,79.44,79.69,79.44,79.63,17527.0,77.9963,78.2418,77.9963,78.1829,17527.0
2024-06-10 11:10:00,79.66,79.74,79.4,79.6,23330.0,78.2123,78.2909,77.957,78.1534,23330.0
2024-06-10 11:15:00,79.64,79.72,79.59,79.66,19647.0,78.1927,78.2712,78.1436,78.2123,19647.0
2024-06-10 11:20:00,79.66,79.67,79.47,79.48,34014.0,78.2123,78.2221,78.0258,78.0356,34014.0
2024-06-10 11:25:00,79.45,79.54,79.38,79.42,17629.0,78.0061,78.0945,77.9374,77.9767,17629.0
2024-06-10 11:30:00,79.44,79.55,79.3,79.53,40521.0,77.9963,78.1043,77.8589,78.0847,40521.0
2024-06-10 11:35:00,79.55,79.67,79.43,79.64,22105.0,78.1043,78.2221,77.9865,78.1927,22105.0
2024-06-10 11:40:00,79.67,79.95,79.64,79.95,30871.0,78.2221,78.497,78.1927,78.497,30871.0
2024-06-10 11:45:00,79.88,79.93,79.66,79.72,12661.0,78.4283,78.4774,78.2123,78.2712,12661.0
2024-06-10 11:50:00,79.75,79.78,79.62,79.69,5938.0,78.3007,78.3301,78.173,78.2418,5938.0
2024-06-10 11:55:00,79.72,79.79,79.55,79.55,13459.0,78.2712,78.34,78.1043,78.1043,13459.0
2024-06-10 12:00:00,79.64,79.74,79.53,79.73,9971.0,78.1927,78.2909,78.0847,78.281,9971.0
2024-06-10 12:05:00,79.73,79.77,79.65,79.66,10661.0,78.281,78.3203,78.2025,78.2123,10661.0
2024-06-10 12:10:00,79.64,79.7,79.42,79.5,16704.0,78.1927,78.2516,77.9767,78.0552,16704.0
2024-06-10 12:15:00,79.5,79.75,79.47,79.61,14960.0,78.0552,78.3007,78.0258,78.1632,14960.0
2024-06-10 12:20:00,79.62,79.65,79.48,79.54,7340.0,78.173,78.2025,78.0356,78.0945,7340.0
2024-06-10 12:25:00,79.54,79.61,79.44,79.44,12921.0,78.0945,78.1632,77.9963,77.9963,12921.0
2024-06-10 12:30:00,79.49,79.61,79.44,79.55,15079.0,78.0454,78.1632,77.9963,78.1043,15079.0
2024-06-10 12:35:00,79.57,79.66,79.45,79.45,8622.0,78.124,78.2123,78.0061,78.0061,8622.0
2024-06-10 12:40:00,79.46,79.52,79.43,79.46,5828.0,78.016,78.0749,77.9865,78.016,5828.0
2024-06-10 12:45:00,79.48,79.75,79.44,79.75,65248.0,78.0356,78.3007,77.9963,78.3007,65248.0
2024-06-10 12:50:00,79.74,79.9,79.74,79.9,11524.0,78.2909,78.448,78.2909,78.448,11524.0
2024-06-10 12:55:00,79.93,79.93,79.76,79.84,10036.0,78.4774,78.4774,78.3105,78.389,10036.0
2024-06-10 13:00:00,79.82,79.95,79.78,79.95,17930.0,78.3694,78.497,78.3301,78.497,17930.0
2024-06-10 13:05:00,79.95,79.99,79.87,79.92,7399.0,78.497,78.5363,78.4185,78.4676,7399.0
2024-06-10 13:10:00,79.95,79.95,79.81,79.82,20787.0,78.497,78.497,78.3596,78.3694,20787.0
2024-06-10 13:15:00,79.82,79.93,79.64,79.92,74837.0,78.3694,78.4774,78.1927,78.4676,74837.0
2024-06-10 13:20:00,79.94,79.96,79.85,79.9,11488.0,78.4872,78.5069,78.3989,78.448,11488.0
2024-06-10 13:25:00,79.95,79.98,79.89,79.93,11678.0,78.497,78.5265,78.4381,78.4774,11678.0
2024-06-10 13:30:00,79.94,79.97,79.86,79.96,9375.0,78.4872,78.5167,78.4087,78.5069,9375.0
2024-06-10 13:35:00,79.97,80.08,79.94,79.94,12890.0,78.5167,78.6247,78.4872,78.4872,12890.0
2024-06-10 13:40:00,79.95,80.0,79.89,79.92,14028.0,78.497,78.5461,78.4381,78.4676,14028.0
2024-06-10 13:45:00,79.82,80.1,79.73,80.06,16236.0,78.3694,78.6443,78.281,78.605,16236.0
2024-06-10 13:50:00,80.02,80.02,79.89,79.97,8646.0,78.5658,78.5658,78.4381,78.5167,8646.0
2024-06-10 13:55:00,80.0,80.19,79.95,80.19,32691.0,78.5461,78.7327,78.497,78.7327,32691.0
2024-06-10 14:00:00,80.17,80.21,79.98,80.04,18921.0,78.713,78.7523,78.5265,78.5854,18921.0
2024-06-10 14:05:00,80.06,80.14,79.97,79.97,16738.0,78.605,78.6836,78.5167,78.5167,16738.0
2024-06-10 14:10:00,80.0,80.1,79.92,80.02,21550.0,78.5461,78.6443,78.4676,78.5658,21550.0
2024-06-10 14:15:00,80.04,80.15,80.0,80.02,16140.0,78.5854,78.6934,78.5461,78.5658,16140.0
2024-06-10 14:20:00,80.06,80.16,80.04,80.1,14254.0,78.605,78.7032,78.5854,78.6443,14254.0
2024-06-10 14:25:00,80.1,80.21,80.03,80.14,44589.0,78.6443,78.7523,78.5756,78.6836,44589.0
2024-06-10 14:30:00,80.14,80.15,80.03,80.07,20523.0,78.6836,78.6934,78.5756,78.6149,20523.0
2024-06-10 14:35:00,80.09,80.14,79.97,80.08,21887.0,78.6345,78.6836,78.5167,78.6247,21887.0
2024-06-10 14:40:00,80.06,80.18,79.99,80.03,19320.0,78.605,78.7229,78.5363,78.5756,19320.0
2024-06-10 14:45:00,80.03,80.05,79.86,79.91,14674.0,78.5756,78.5952,78.4087,78.4578,14674.0
2024-06-10 14:50:00,79.92,80.02,79.83,79.94,33723.0,78.4676,78.5658,78.3792,78.4872,33723.0
2024-06-10 14:55:00,79.93,79.99,79.84,79.98,30888.0,78.4774,78.5363,78.389,78.5265,30888.0
2024-06-10 15:00:00,79.98,80.01,79.87,79.9,21054.0,78.5265,78.556,78.4185,78.448,21054.0
2024-06-10 15:05:00,79.87,79.91,79.72,79.78,15051.0,78.4185,78.4578,78.2712,78.3301,15051.0
2024-06-10 15:10:00,79.78,79.89,79.61,79.7,52028.0,78.3301,78.4381,78.1632,78.2516,52028.0
2024-06-10 15:15:00,79.7,79.79,79.53,79.75,30890.0,78.2516,78.34,78.0847,78.3007,30890.0
2024-06-10 15:20:00,79.76,79.86,79.72,79.72,20337.0,78.3105,78.4087,78.2712,78.2712,20337.0
2024-06-10 15:25:00,79.74,79.86,79.69,79.86,23276.0,78.2909,78.4087,78.2418,78.4087,23276.0
2024-06-10 15:30:00,79.86,79.88,79.77,79.86,34356.0,78.4087,78.4283,78.3203,78.4087,34356.0
2024-06-10 15:35:00,79.85,80.0,79.82,79.94,37948.0,78.3989,78.5461,78.3694,78.4872,37948.0
2024-06-10 15:40:00,79.94,79.95,79.72,79.77,38698.0,78.4872,78.497,78.2712,78.3203,38698.0
2024-06-10 15:45:00,79.77,79.77,79.59,79.69,84847.0,78.3203,78.3203,78.1436,78.2418,84847.0
2024-06-10 15:50:00,79.67,79.82,79.65,79.82,47194.0,78.2221,78.3694,78.2025,78.3694,47194.0
2024-06-10 15:55:00,79.83,80.01,79.8,79.98,261512.0,78.3792,78.556,78.3498,78.5265,261512.0
2024-06-11 09:30:00,79.17,79.74,78.9,79.64,50696.0,77.7312,78.2909,77.4661,78.1927,50696.0
2024-06-11 09:35:00,79.69,79.7,78.82,78.94,35281.0,78.2418,78.2516,77.3876,77.5054,35281.0
2024-06-11 09:40:00,78.94,79.31,78.82,79.31,42585.0,77.5054,77.8687,77.3876,77.8687,42585.0
2024-06-11 09:45:00,79.19,79.37,78.89,79.04,22324.0,77.7509,77.9276,77.4563,77.6036,22324.0
2024-06-11 09:50:00,78.96,79.44,78.8,79.02,19322.0,77.525,77.9963,77.3679,77.5839,19322.0
2024-06-11 09:55:00,79.03,79.48,79.02,79.36,30296.0,77.5938,78.0356,77.5839,77.9178,30296.0
2024-06-11 10:00:00,79.4,79.62,79.24,79.35,34689.0,77.957,78.173,77.7999,77.908,34689.0
2024-06-11 10:05:00,79.38,79.76,79.38,79.5,25786.0,77.9374,78.3105,77.9374,78.0552,25786.0
2024-06-11 10:10:00,79.41,79.59,79.33,79.59,18643.0,77.9669,78.1436,77.8883,78.1436,18643.0
2024-06-11 10:15:00,79.58,79.78,79.53,79.7,15565.0,78.1338,78.3301,78.0847,78.2516,15565.0
2024-06-11 10:20:00,79.69,79.97,79.64,79.97,14317.0,78.2418,78.5167,78.1927,78.5167,14317.0
2024-06-11 10:25:00,79.98,80.16,79.9,79.92,12202.0,78.5265,78.7032,78.448,78.4676,12202.0
2024-06-11 10:30:00,79.98,79.99,79.83,79.93,15370.0,78.5265,78.5363,78.3792,78.4774,15370.0
2024-06-11 10:35:00,79.93,80.37,79.93,80.09,25247.0,78.4774,78.9094,78.4774,78.6345,25247.0
2024-06-11 10:40:00,80.14,80.46,80.06,80.41,14773.0,78.6836,78.9978,78.605,78.9487,14773.0
2024-06-11 10:45:00,80.4,80.58,80.38,80.55,23180.0,78.9389,79.1156,78.9192,79.0861,23180.0
2024-06-11 10:50:00,80.59,80.86,80.56,80.86,14319.0,79.1254,79.3905,79.096,79.3905,14319.0
2024-06-11 10:55:00,80.85,80.89,80.69,80.71,19632.0,79.3807,79.42,79.2236,79.2432,19632.0
2024-06-11 11:00:00,80.68,80.7,80.24,80.59,42927.0,79.2138,79.2334,78.7818,79.1254,42927.0
2024-06-11 11:05:00,80.61,80.9,80.58,80.7,17326.0,79.1451,79.4298,79.1156,79.2334,17326.0
2024-06-11 11:10:00,80.69,80.71,80.48,80.55,13133.0,79.2236,79.2432,79.0174,79.0861,13133.0
2024-06-11 11:15:00,80.55,80.7,80.53,80.6,12381.0,79.0861,79.2334,79.0665,79.1352,12381.0
2024-06-11 11:20:00,80.62,80.66,80.52,80.58,12775.0,79.1549,79.1941,79.0567,79.1156,12775.0
2024-06-11 11:25:00,80.51,80.7,80.38,80.6,19760.0,79.0469,79.2334,78.9192,79.1352,19760.0
2024-06-11 11:30:00,80.59,80.64,80.47,80.62,16071.0,79.1254,79.1745,79.0076,79.1549,16071.0
2024-06-11 11:35:00,80.65,80.66,80.51,80.59,11012.0,79.1843,79.1941,79.0469,79.1254,11012.0
2024-06-11 11:40:00,80.63,80.63,80.18,80.23,53645.0,79.1647,79.1647,78.7229,78.772,53645.0
2024-06-11 11:45:00,80.24,80.33,80.01,80.11,20406.0,78.7818,78.8701,78.556,78.6541,20406.0
2024-06-11 11:50:00,80.06,80.38,80.06,80.35,23953.0,78.605,78.9192,78.605,78.8898,23953.0
2024-06-11 11:55:00,80.36,80.4,80.19,80.25,13134.0,78.8996,78.9389,78.7327,78.7916,13134.0
2024-06-11 12:00:00,80.24,80.54,80.17,80.52,12228.0,78.7818,79.0763,78.713,79.0567,12228.0
2024-06-11 12:05:00,80.52,80.62,80.49,80.49,10648.0,79.0567,79.1549,79.0272,79.0272,10648.0
2024-06-11 12:10:00,80.51,80.56,80.36,80.52,11106.0,79.0469,79.096,78.8996,79.0567,11106.0
2024-06-11 12:15:00,80.52,80.55,80.41,80.54,12961.0,79.0567,79.0861,78.9487,79.0763,12961.0
2024-06-11 12:20:00,80.57,80.68,80.34,80.45,12699.0,79.1058,79.2138,78.88,78.988,12699.0
2024-06-11 12:25:00,80.43,80.46,80.34,80.36,9120.0,78.9683,78.9978,78.88,78.8996,9120.0
2024-06-11 12:30:00,80.34,80.47,80.28,80.42,13221.0,78.88,79.0076,78.821,78.9585,13221.0
2024-06-11 12:35:00,80.42,80.51,80.37,80.45,8947.0,78.9585,79.0469,78.9094,78.988,8947.0
2024-06-11 12:40:00,80.47,80.55,80.44,80.54,9326.0,79.0076,79.0861,78.9781,79.0763,9326.0
2024-06-11 12:45:00,80.53,80.54,80.33,80.43,9718.0,79.0665,79.0763,78.8701,78.9683,9718.0
2024-06-11 12:50:00,80.43,80.43,80.32,80.34,6943.0,78.9683,78.9683,78.8603,78.88,6943.0
2024-06-11 12:55:00,80.33,80.57,80.33,80.38,12765.0,78.8701,79.1058,78.8701,78.9192,12765.0
2024-06-11 13:00:00,80.4,80.54,80.29,80.45,11971.0,78.9389,79.0763,78.8309,78.988,11971.0
2024-06-11 13:05:00,80.45,80.5,80.35,80.43,7615.0,78.988,79.0371,78.8898,78.9683,7615.0
2024-06-11 13:10:00,80.42,80.48,80.34,80.37,10939.0,78.9585,79.0174,78.88,78.9094,10939.0
2024-06-11 13:15:00,80.38,80.43,80.21,80.43,13200.0,78.9192,78.9683,78.7523,78.9683,13200.0
2024-06-11 13:20:00,80.42,80.45,80.27,80.27,8921.0,78.9585,78.988,78.8112,78.8112,8921.0
2024-06-11 13:25:00,80.33,80.38,80.22,80.32,6864.0,78.8701,78.9192,78.7621,78.8603,6864.0
2024-06-11 13:30:00,80.3,80.47,80.3,80.46,13453.0,78.8407,79.0076,78.8407,78.9978,13453.0
2024-06-11 13:35:00,80.45,80.5,80.32,80.45,10470.0,78.988,79.0371,78.8603,78.988,10470.0
2024-06-11 13:40:00,80.47,80.49,80.38,80.43,7795.0,79.0076,79.0272,78.9192,78.9683,7795.0
2024-06-11 13:45:00,80.44,80.5,80.35,80.39,15102.0,78.9781,79.0371,78.8898,78.9291,15102.0
2024-06-11 13:50:00,80.38,80.52,80.35,80.51,9902.0,78.9192,79.0567,78.8898,79.0469,9902.0
2024-06-11 13:55:00,80.49,80.57,80.45,80.57,12770.0,79.0272,79.1058,78.988,79.1058,12770.0
2024-06-11 14:00:00,80.56,80.69,80.54,80.69,13589.0,79.096,79.2236,79.0763,79.2236,13589.0
2024-06-11 14:05:00,80.68,80.69,80.52,80.59,13735.0,79.2138,79.2236,79.0567,79.1254,13735.0
2024-06-11 14:10:00,80.59,80.75,80.53,80.7,15354.0,79.1254,79.2825,79.0665,79.2334,15354.0
2024-06-11 14:15:00,80.7,80.75,80.64,80.68,10716.0,79.2334,79.2825,79.1745,79.2138,10716.0
2024-06-11 14:20:00,80.67,80.83,80.66,80.73,15575.0,79.204,79.3611,79.1941,79.2629,15575.0
2024-06-11 14:25:00,80.73,80.82,80.63,80.81,17343.0,79.2629,79.3512,79.1647,79.3414,17343.0
2024-06-11 14:30:00,80.82,80.84,80.68,80.72,20179.0,79.3512,79.3709,79.2138,79.2531,20179.0
2024-06-11 14:35:00,80.73,80.74,80.54,80.57,14664.0,79.2629,79.2727,79.0763,79.1058,14664.0
2024-06-11 14:40:00,80.58,80.69,80.5,80.58,19081.0,79.1156,79.2236,79.0371,79.1156,19081.0
2024-06-11 14:45:00,80.54,80.65,80.35,80.49,68754.0,79.0763,79.1843,78.8898,79.0272,68754.0
2024-06-11 14:50:00,80.49,80.56,80.34,80.34,10802.0,79.0272,79.096,78.88,78.88,10802.0
2024-06-11 14:55:00,80.35,80.39,80.28,80.39,13442.0,78.8898,78.9291,78.821,78.9291,13442.0
2024-06-11 15:00:00,80.38,80.59,80.38,80.48,15813.0,78.9192,79.1254,78.9192,79.0174,15813.0
2024-06-11 15:05:00,80.49,80.5,80.38,80.41,11009.0,79.0272,79.0371,78.9192,78.9487,11009.0
2024-06-11 15:10:00,80.41,80.45,80.29,80.45,19543.0,78.9487,78.988,78.8309,78.988,19543.0
2024-06-11 15:15:00,80.42,80.49,80.37,80.4,17413.0,78.9585,79.0272,78.9094,78.9389,17413.0
2024-06-11 15:20:00,80.41,80.45,80.31,80.45,19444.0,78.9487,78.988,78.8505,78.988,19444.0
2024-06-11 15:25:00,80.44,80.46,80.37,80.41,20962.0,78.9781,78.9978,78.9094,78.9487,20962.0
2024-06-11 15:30:00,80.41,80.59,80.4,80.59,24254.0,78.9487,79.1254,78.9389,79.1254,24254.0
2024-06-11 15:35:00,80.59,80.75,80.51,80.74,34150.0,79.1254,79.2825,79.0469,79.2727,34150.0
2024-06-11 15:40:00,80.73,80.75,80.55,80.55,33100.0,79.2629,79.2825,79.0861,79.0861,33100.0
2024-06-11 15:45:00,80.55,80.79,80.54,80.78,26437.0,79.0861,79.3218,79.0763,79.312,26437.0
2024-06-11 15:50:00,80.77,80.98,80.77,80.97,91788.0,79.3021,79.5083,79.3021,79.4985,91788.0
2024-06-11 15:55:00,80.94,81.07,80.81,81.05,240540.0,79.4691,79.5967,79.3414,79.5771,240540.0
2024-06-12 09:30:00,81.7,82.41,81.18,81.33,104527.0,80.2152,80.9123,79.7047,79.852,104527.0
2024-06-12 09:35:00,81.2,81.33,79.16,79.7,59428.0,79.7243,79.852,77.7214,78.2516,59428.0
2024-06-12 09:40:00,79.7,79.85,79.08,79.26,60330.0,78.2516,78.3989,77.6429,77.8196,60330.0
2024-06-12 09:45:00,79.23,79.93,79.19,79.61,30498.0,77.7901,78.4774,77.7509,78.1632,30498.0
2024-06-12 09:50:00,79.59,79.8,79.29,79.29,66321.0,78.1436,78.3498,77.849,77.849,66321.0
2024-06-12 09:55:00,79.24,79.48,78.93,79.48,27523.0,77.7999,78.0356,77.4956,78.0356,27523.0
2024-06-12 10:00:00,79.48,80.97,79.47,80.76,143204.0,78.0356,79.4985,78.0258,79.2923,143204.0
2024-06-12 10:05:00,80.77,80.83,80.24,80.57,41836.0,79.3021,79.3611,78.7818,79.1058,41836.0
2024-06-12 10:10:00,80.61,80.8,80.45,80.7,42457.0,79.1451,79.3316,78.988,79.2334,42457.0
2024-06-12 10:15:00,80.72,81.0,80.58,80.78,38811.0,79.2531,79.528,79.1156,79.312,38811.0
2024-06-12 10:20:00,80.77,81.04,80.76,81.02,30201.0,79.3021,79.5672,79.2923,79.5476,30201.0
2024-06-12 10:25:00,81.02,81.04,80.59,80.7,26449.0,79.5476,79.5672,79.1254,79.2334,26449.0
2024-06-12 10:30:00,80.65,80.65,79.97,80.36,21125.0,79.1843,79.1843,78.5167,78.8996,21125.0
2024-06-12 10:35:00,80.39,80.44,80.15,80.2,32895.0,78.9291,78.9781,78.6934,78.7425,32895.0
2024-06-12 10:40:00,80.22,80.36,79.89,79.89,34068.0,78.7621,78.8996,78.4381,78.4381,34068.0
2024-06-12 10:45:00,79.94,80.03,79.59,79.62,24249.0,78.4872,78.5756,78.1436,78.173,24249.0
2024-06-12 10:50:00,79.59,79.82,79.51,79.78,36894.0,78.1436,78.3694,78.065,78.3301,36894.0
2024-06-12 10:55:00,79.78,79.91,79.57,79.74,46095.0,78.3301,78.4578,78.124,78.2909,46095.0
2024-06-12 11:00:00,79.7,79.76,79.42,79.72,20931.0,78.2516,78.3105,77.9767,78.2712,20931.0
2024-06-12 11:05:00,79.71,79.71,79.28,79.52,31536.0,78.2614,78.2614,77.8392,78.0749,31536.0
2024-06-12 11:10:00,79.55,79.63,79.48,79.5,53220.0,78.1043,78.1829,78.0356,78.0552,53220.0
2024-06-12 11:15:00,79.52,79.66,79.37,79.66,48489.0,78.0749,78.2123,77.9276,78.2123,48489.0
2024-06-12 11:20:00,79.69,79.98,79.69,79.95,18402.0,78.2418,78.5265,78.2418,78.497,18402.0
2024-06-12 11:25:00,79.97,80.13,79.85,80.12,43896.0,78.5167,78.6738,78.3989,78.664,43896.0
2024-06-12 11:30:00,80.11,80.29,80.01,80.16,37417.0,78.6541,78.8309,78.556,78.7032,37417.0
2024-06-12 11:35:00,80.16,80.2,79.79,80.11,26193.0,78.7032,78.7425,78.34,78.6541,26193.0
2024-06-12 11:40:00,80.06,80.07,79.8,79.8,15165.0,78.605,78.6149,78.3498,78.3498,15165.0
2024-06-12 11:45:00,79.72,79.91,79.62,79.79,28539.0,78.2712,78.4578,78.173,78.34,28539.0
2024-06-12 11:50:00,79.78,80.17,79.78,80.16,22385.0,78.3301,78.713,78.3301,78.7032,22385.0
2024-06-12 11:55:00,80.19,80.34,80.19,80.19,7422.0,78.7327,78.88,78.7327,78.7327,7422.0
2024-06-12 12:00:00,80.25,80.39,80.19,80.28,8176.0,78.7916,78.9291,78.7327,78.821,8176.0
2024-06-12 12:05:00,80.28,80.39,80.2,80.2,31238.0,78.821,78.9291,78.7425,78.7425,31238.0
2024-06-12 12:10:00,80.32,80.32,80.12,80.22,23097.0,78.8603,78.8603,78.664,78.7621,23097.0
2024-06-12 12:15:00,80.3,80.3,80.1,80.28,13822.0,78.8407,78.8407,78.6443,78.821,13822.0
2024-06-12 12:20:00,80.3,80.3,79.96,79.99,7135.0,78.8407,78.8407,78.5069,78.5363,7135.0
2024-06-12 12:25:00,79.96,80.04,79.89,79.99,12198.0,78.5069,78.5854,78.4381,78.5363,12198.0
2024-06-12 12:30:00,79.97,80.05,79.83,79.96,22265.0,78.5167,78.5952,78.3792,78.5069,22265.0
2024-06-12 12:35:00,79.9,80.04,79.9,80.01,9235.0,78.448,78.5854,78.448,78.556,9235.0
2024-06-12 12:40:00,80.01,80.27,79.99,80.27,11396.0,78.556,78.8112,78.5363,78.8112,11396.0
2024-06-12 12:45:00,80.29,80.34,80.04,80.06,7794.0,78.8309,78.88,78.5854,78.605,7794.0
2024-06-12 12:50:00,80.09,80.19,80.09,80.09,18174.0,78.6345,78.7327,78.6345,78.6345,18174.0
2024-06-12 12:55:00,80.09,80.15,80.0,80.09,13075.0,78.6345,78.6934,78.5461,78.6345,13075.0
2024-06-12 13:00:00,80.11,80.2,80.03,80.06,10913.0,78.6541,78.7425,78.5756,78.605,10913.0
2024-06-12 13:05:00,80.03,80.11,79.96,80.08,13052.0,78.5756,78.6541,78.5069,78.6247,13052.0
2024-06-12 13:10:00,80.12,80.17,80.1,80.17,8817.0,78.664,78.713,78.6443,78.713,8817.0
2024-06-12 13:15:00,80.19,80.22,80.12,80.17,6434.0,78.7327,78.7621,78.664,78.713,6434.0
2024-06-12 13:20:00,80.19,80.41,80.18,80.34,7855.0,78.7327,78.9487,78.7229,78.88,7855.0
2024-06-12 13:25:00,80.41,80.44,80.32,80.38,11167.0,78.9487,78.9781,78.8603,78.9192,11167.0
2024-06-12 13:30:00,80.37,80.37,80.16,80.32,8763.0,78.9094,78.9094,78.7032,78.8603,8763.0
2024-06-12 13:35:00,80.38,80.45,80.28,80.36,5424.0,78.9192,78.988,78.821,78.8996,5424.0
2024-06-12 13:40:00,80.32,80.32,80.03,80.07,8987.0,78.8603,78.8603,78.5756,78.6149,8987.0
2024-06-12 13:45:00,80.09,80.32,80.06,80.3,12960.0,78.6345,78.8603,78.605,78.8407,12960.0
2024-06-12 13:50:00,80.29,80.46,80.28,80.46,7238.0,78.8309,78.9978,78.821,78.9978,7238.0
2024-06-12 13:55:00,80.46,80.61,80.42,80.54,16215.0,78.9978,79.1451,78.9585,79.0763,16215.0
2024-06-12 14:00:00,80.54,80.56,80.04,80.38,23037.0,79.0763,79.096,78.5854,78.9192,23037.0
2024-06-12 14:05:00,80.4,80.55,80.26,80.54,6642.0,78.9389,79.0861,78.8014,79.0763,6642.0
2024-06-12 14:10:00,80.54,80.66,80.46,80.62,10580.0,79.0763,79.1941,78.9978,79.1549,10580.0
2024-06-12 14:15:00,80.57,80.76,80.5,80.67,12494.0,79.1058,79.2923,79.0371,79.204,12494.0
2024-06-12 14:20:00,80.74,80.81,80.64,80.75,13109.0,79.2727,79.3414,79.1745,79.2825,13109.0
2024-06-12 14:25:00,80.71,81.1,80.71,80.98,27359.0,79.2432,79.6261,79.2432,79.5083,27359.0
2024-06-12 14:30:00,81.02,81.16,80.89,80.98,9982.0,79.5476,79.6851,79.42,79.5083,9982.0
2024-06-12 14:35:00,80.97,81.08,80.73,81.04,17408.0,79.4985,79.6065,79.2629,79.5672,17408.0
2024-06-12 14:40:00,81.01,81.07,80.64,80.84,13110.0,79.5378,79.5967,79.1745,79.3709,13110.0
2024-06-12 14:45:00,80.78,80.89,80.61,80.68,12572.0,79.312,79.42,79.1451,79.2138,12572.0
2024-06-12 14:50:00,80.78,80.78,80.59,80.72,7738.0,79.312,79.312,79.1254,79.2531,7738.0
2024-06-12 14:55:00,80.65,80.92,80.65,80.87,11440.0,79.1843,79.4494,79.1843,79.4003,11440.0
2024-06-12 15:00:00,80.88,81.16,80.79,80.89,16624.0,79.4101,79.6851,79.3218,79.42,16624.0
2024-06-12 15:05:00,80.94,81.02,80.81,80.94,10326.0,79.4691,79.5476,79.3414,79.4691,10326.0
2024-06-12 15:10:00,80.88,80.88,80.7,80.79,15284.0,79.4101,79.4101,79.2334,79.3218,15284.0
2024-06-12 15:15:00,80.81,81.09,80.71,81.08,17677.0,79.3414,79.6163,79.2432,79.6065,17677.0
2024-06-12 15:20:00,81.05,81.05,80.57,80.61,13625.0,79.5771,79.5771,79.1058,79.1451,13625.0
2024-06-12 15:25:00,80.57,80.59,80.25,80.45,23546.0,79.1058,79.1254,78.7916,78.988,23546.0
2024-06-12 15:30:00,80.42,80.63,80.38,80.53,21275.0,78.9585,79.1647,78.9192,79.0665,21275.0
2024-06-12 15:35:00,80.53,80.54,80.38,80.41,24445.0,79.0665,79.0763,78.9192,78.9487,24445.0
2024-06-12 15:40:00,80.38,80.58,80.31,80.4,29197.0,78.9192,79.1156,78.8505,78.9389,29197.0
2024-06-12 15:45:00,80.44,80.53,80.21,80.3,28138.0,78.9781,79.0665,78.7523,78.8407,28138.0
2024-06-12 15:50:00,80.31,80.54,80.24,80.51,43597.0,78.8505,79.0763,78.7818,79.0469,43597.0
2024-06-12 15:55:00,80.52,80.59,80.27,80.29,97614.0,79.0567,79.1254,78.8112,78.8309,97614.0
2024-06-13 09:30:00,81.0,81.0,79.38,79.81,48840.0,79.528,79.528,77.9374,78.3596,48840.0
2024-06-13 09:35:00,79.72,80.24,79.54,79.88,28732.0,78.2712,78.7818,78.0945,78.4283,28732.0
2024-06-13 09:40:00,79.68,80.37,79.68,79.84,22313.0,78.232,78.9094,78.232,78.389,22313.0
2024-06-13 09:45:00,79.8,80.12,79.37,79.66,41722.0,78.3498,78.664,77.9276,78.2123,41722.0
2024-06-13 09:50:00,79.82,80.01,79.51,79.92,48166.0,78.3694,78.556,78.065,78.4676,48166.0
2024-06-13 09:55:00,80.0,80.08,79.6,79.83,31511.0,78.5461,78.6247,78.1534,78.3792,31511.0
2024-06-13 10:00:00,79.86,80.7,79.86,80.52,43830.0,78.4087,79.2334,78.4087,79.0567,43830.0
2024-06-13 10:05:00,80.53,81.03,80.52,80.99,19472.0,79.0665,79.5574,79.0567,79.5181,19472.0
2024-06-13 10:10:00,80.94,80.99,79.79,79.79,24909.0,79.4691,79.5181,78.34,78.34,24909.0
2024-06-13 10:15:00,79.78,79.87,79.1,79.1,30628.0,78.3301,78.4185,77.6625,77.6625,30628.0
2024-06-13 10:20:00,79.2,79.29,78.37,78.45,54004.0,77.7607,77.849,76.9458,77.0243,54004.0
2024-06-13 10:25:00,78.46,78.63,78.11,78.47,27364.0,77.0341,77.201,76.6905,77.0439,27364.0
2024-06-13 10:30:00,78.47,78.72,78.12,78.24,27786.0,77.0439,77.2894,76.7003,76.8181,27786.0
2024-06-13 10:35:00,78.25,78.57,77.77,78.23,38316.0,76.8279,77.1421,76.3567,76.8083,38316.0
2024-06-13 10:40:00,78.23,78.38,77.89,78.12,13854.0,76.8083,76.9556,76.4745,76.7003,13854.0
2024-06-13 10:45:00,78.13,78.41,77.89,78.17,22587.0,76.7101,76.985,76.4745,76.7494,22587.0
2024-06-13 10:50:00,78.18,78.25,77.91,78.16,16289.0,76.7592,76.8279,76.4941,76.7396,16289.0
2024-06-13 10:55:00,78.15,78.3,78.08,78.3,14690.0,76.7298,76.877,76.661,76.877,14690.0
2024-06-13 11:00:00,78.23,78.52,78.0,78.4,109293.0,76.8083,77.093,76.5825,76.9752,109293.0
2024-06-13 11:05:00,78.42,78.54,78.35,78.45,14532.0,76.9949,77.1127,76.9261,77.0243,14532.0
2024-06-13 11:10:00,78.47,78.56,78.34,78.52,13290.0,77.0439,77.1323,76.9163,77.093,13290.0
2024-06-13 11:15:00,78.53,78.6,78.34,78.53,17049.0,77.1029,77.1716,76.9163,77.1029,17049.0
2024-06-13 11:20:00,78.55,78.68,78.33,78.47,15501.0,77.1225,77.2501,76.9065,77.0439,15501.0
2024-06-13 11:25:00,78.53,78.88,78.52,78.71,13657.0,77.1029,77.4465,77.093,77.2796,13657.0
2024-06-13 11:30:00,78.72,78.91,78.67,78.8,14728.0,77.2894,77.4759,77.2403,77.3679,14728.0
2024-06-13 11:35:00,78.82,78.95,78.7,78.89,13517.0,77.3876,77.5152,77.2698,77.4563,13517.0
2024-06-13 11:40:00,78.86,79.06,78.79,79.04,13259.0,77.4269,77.6232,77.3581,77.6036,13259.0
2024-06-13 11:45:00,79.03,79.22,78.96,79.22,11180.0,77.5938,77.7803,77.525,77.7803,11180.0
2024-06-13 11:50:00,79.24,79.26,79.0,79.08,12444.0,77.7999,77.8196,77.5643,77.6429,12444.0
2024-06-13 11:55:00,79.11,79.47,79.01,79.35,31326.0,77.6723,78.0258,77.5741,77.908,31326.0
2024-06-13 12:00:00,79.35,79.43,79.11,79.37,13867.0,77.908,77.9865,77.6723,77.9276,13867.0
2024-06-13 12:05:00,79.41,79.43,79.25,79.38,9677.0,77.9669,77.9865,77.8098,77.9374,9677.0
2024-06-13 12:10:00,79.44,79.5,79.32,79.43,9110.0,77.9963,78.0552,77.8785,77.9865,9110.0
2024-06-13 12:15:00,79.45,79.5,79.29,79.4,11524.0,78.0061,78.0552,77.849,77.957,11524.0
2024-06-13 12:20:00,79.4,79.47,79.22,79.35,10845.0,77.957,78.0258,77.7803,77.908,10845.0
2024-06-13 12:25:00,79.28,79.35,78.99,79.1,11380.0,77.8392,77.908,77.5545,77.6625,11380.0
2024-06-13 12:30:00,79.1,79.33,79.03,79.27,8922.0,77.6625,77.8883,77.5938,77.8294,8922.0
2024-06-13 12:35:00,79.35,79.39,79.15,79.2,8418.0,77.908,77.9472,77.7116,77.7607,8418.0
2024-06-13 12:40:00,79.15,79.27,78.98,79.25,9994.0,77.7116,77.8294,77.5447,77.8098,9994.0
2024-06-13 12:45:00,79.18,79.22,78.99,79.11,8529.0,77.741,77.7803,77.5545,77.6723,8529.0
2024-06-13 12:50:00,79.13,79.48,79.11,79.42,5998.0,77.6919,78.0356,77.6723,77.9767,5998.0
2024-06-13 12:55:00,79.39,79.5,79.35,79.36,8778.0,77.9472,78.0552,77.908,77.9178,8778.0
2024-06-13 13:00:00,79.41,79.56,79.35,79.51,10851.0,77.9669,78.1141,77.908,78.065,10851.0
2024-06-13 13:05:00,79.49,79.54,79.43,79.49,8753.0,78.0454,78.0945,77.9865,78.0454,8753.0
2024-06-13 13:10:00,79.47,79.64,79.41,79.61,9792.0,78.0258,78.1927,77.9669,78.1632,9792.0
2024-06-13 13:15:00,79.58,79.66,79.52,79.55,9822.0,78.1338,78.2123,78.0749,78.1043,9822.0
2024-06-13 13:20:00,79.55,79.63,79.48,79.54,5786.0,78.1043,78.1829,78.0356,78.0945,5786.0
2024-06-13 13:25:00,79.55,79.71,79.52,79.53,11504.0,78.1043,78.2614,78.0749,78.0847,11504.0
2024-06-13 13:30:00,79.56,79.6,79.4,79.45,7954.0,78.1141,78.1534,77.957,78.0061,7954.0
2024-06-13 13:35:00,79.47,79.58,79.42,79.58,6844.0,78.0258,78.1338,77.9767,78.1338,6844.0
2024-06-13 13:40:00,79.59,79.65,79.55,79.63,8153.0,78.1436,78.2025,78.1043,78.1829,8153.0
2024-06-13 13:45:00,79.66,79.72,79.51,79.66,8145.0,78.2123,78.2712,78.065,78.2123,8145.0
2024-06-13 13:50:00,79.66,79.73,79.61,79.7,7536.0,78.2123,78.281,78.1632,78.2516,7536.0
2024-06-13 13:55:00,79.7,79.73,79.62,79.73,7878.0,78.2516,78.281,78.173,78.281,7878.0
2024-06-13 14:00:00,79.74,79.93,79.69,79.9,11205.0,78.2909,78.4774,78.2418,78.448,11205.0
2024-06-13 14:05:00,79.86,79.93,79.79,79.88,9501.0,78.4087,78.4774,78.34,78.4283,9501.0
2024-06-13 14:10:00,79.91,79.91,79.71,79.73,7987.0,78.4578,78.4578,78.2614,78.281,7987.0
2024-06-13 14:15:00,79.75,79.75,79.53,79.62,17921.0,78.3007,78.3007,78.0847,78.173,17921.0
2024-06-13 14:20:00,79.62,79.66,79.57,79.66,10837.0,78.173,78.2123,78.124,78.2123,10837.0
2024-06-13 14:25:00,79.68,79.76,79.61,79.72,21487.0,78.232,78.3105,78.1632,78.2712,21487.0
2024-06-13 14:30:00,79.7,79.75,79.58,79.58,12453.0,78.2516,78.3007,78.1338,78.1338,12453.0
2024-06-13 14:35:00,79.62,79.66,79.45,79.5,19373.0,78.173,78.2123,78.0061,78.0552,19373.0
2024-06-13 14:40:00,79.47,79.55,79.31,79.37,27051.0,78.0258,78.1043,77.8687,77.9276,27051.0
2024-06-13 14:45:00,79.35,79.37,79.23,79.34,16009.0,77.908,77.9276,77.7901,77.8981,16009.0
2024-06-13 14:50:00,79.37,79.42,79.27,79.39,26501.0,77.9276,77.9767,77.8294,77.9472,26501.0
2024-06-13 14:55:00,79.4,79.42,79.33,79.38,10627.0,77.957,77.9767,77.8883,77.9374,10627.0
2024-06-13 15:00:00,79.38,79.51,79.36,79.51,23527.0,77.9374,78.065,77.9178,78.065,23527.0
2024-06-13 15:05:00,79.52,79.75,79.52,79.61,14224.0,78.0749,78.3007,78.0749,78.1632,14224.0
2024-06-13 15:10:00,79.57,79.66,79.53,79.58,10630.0,78.124,78.2123,78.0847,78.1338,10630.0
2024-06-13 15:15:00,79.59,79.63,79.53,79.63,13429.0,78.1436,78.1829,78.0847,78.1829,13429.0
2024-06-13 15:20:00,79.64,79.68,79.56,79.65,14798.0,78.1927,78.232,78.1141,78.2025,14798.0
2024-06-13 15:25:00,79.65,79.67,79.46,79.46,28995.0,78.2025,78.2221,78.016,78.016,28995.0
2024-06-13 15:30:00,79.45,79.45,79.27,79.31,42980.0,78.0061,78.0061,77.8294,77.8687,42980.0
2024-06-13 15:35:00,79.29,79.62,79.22,79.62,51207.0,77.849,78.173,77.7803,78.173,51207.0
2024-06-13 15:40:00,79.61,79.67,79.36,79.49,31139.0,78.1632,78.2221,77.9178,78.0454,31139.0
2024-06-13 15:45:00,79.54,79.58,79.34,79.37,23971.0,78.0945,78.1338,77.8981,77.9276,23971.0
2024-06-13 15:50:00,79.36,79.57,79.31,79.53,49812.0,77.9178,78.124,77.8687,78.0847,49812.0
2024-06-13 15:55:00,79.52,79.52,79.27,79.37,149152.0,78.0749,78.0749,77.8294,77.9276,149152.0
2024-06-14 09:30:00,78.83,78.83,78.41,78.62,36522.0,77.3974,77.3974,76.985,77.1912,36522.0
2024-06-14 09:35:00,78.56,78.64,78.06,78.64,19299.0,77.1323,77.2109,76.6414,77.2109,19299.0
2024-06-14 09:40:00,78.59,78.97,78.46,78.63,43117.0,77.1618,77.5349,77.0341,77.201,43117.0
2024-06-14 09:45:00,78.6,78.72,78.56,78.6,11438.0,77.1716,77.2894,77.1323,77.1716,11438.0
2024-06-14 09:50:00,78.66,78.73,78.5,78.71,21102.0,77.2305,77.2992,77.0734,77.2796,21102.0
2024-06-14 09:55:00,78.67,78.71,78.45,78.6,33316.0,77.2403,77.2796,77.0243,77.1716,33316.0
2024-06-14 10:00:00,78.53,78.57,78.18,78.25,20533.0,77.1029,77.1421,76.7592,76.8279,20533.0
2024-06-14 10:05:00,78.3,78.82,78.29,78.69,16806.0,76.877,77.3876,76.8672,77.2599,16806.0
2024-06-14 10:10:00,78.74,78.76,78.39,78.42,16910.0,77.309,77.3287,76.9654,76.9949,16910.0
2024-06-14 10:15:00,78.42,78.8,78.42,78.74,8916.0,76.9949,77.3679,76.9949,77.309,8916.0
2024-06-14 10:20:00,78.68,78.93,78.57,78.6,25277.0,77.2501,77.4956,77.1421,77.1716,25277.0
2024-06-14 10:25:00,78.55,78.62,78.32,78.6,16720.0,77.1225,77.1912,76.8967,77.1716,16720.0
2024-06-14 10:30:00,78.61,78.78,78.53,78.7,42549.0,77.1814,77.3483,77.1029,77.2698,42549.0
2024-06-14 10:35:00,78.7,78.73,78.24,78.32,45980.0,77.2698,77.2992,76.8181,76.8967,45980.0
2024-06-14 10:40:00,78.31,78.39,78.02,78.08,48448.0,76.8869,76.9654,76.6021,76.661,48448.0
2024-06-14 10:45:00,78.03,78.31,78.02,78.23,18905.0,76.6119,76.8869,76.6021,76.8083,18905.0
2024-06-14 10:50:00,78.22,78.37,78.16,78.29,23099.0,76.7985,76.9458,76.7396,76.8672,23099.0
2024-06-14 10:55:00,78.38,78.68,78.36,78.61,4662.0,76.9556,77.2501,76.9359,77.1814,4662.0
2024-06-14 11:00:00,78.62,78.62,78.4,78.47,21113.0,77.1912,77.1912,76.9752,77.0439,21113.0
2024-06-14 11:05:00,78.51,78.52,78.37,78.4,12590.0,77.0832,77.093,76.9458,76.9752,12590.0
2024-06-14 11:10:00,78.45,78.59,78.39,78.46,14438.0,77.0243,77.1618,76.9654,77.0341,14438.0
2024-06-14 11:15:00,78.45,78.5,78.37,78.5,25030.0,77.0243,77.0734,76.9458,77.0734,25030.0
2024-06-14 11:20:00,78.56,78.57,78.37,78.44,15535.0,77.1323,77.1421,76.9458,77.0145,15535.0
2024-06-14 11:25:00,78.43,78.64,78.39,78.64,11324.0,77.0047,77.2109,76.9654,77.2109,11324.0
2024-06-14 11:30:00,78.66,78.77,78.56,78.63,9280.0,77.2305,77.3385,77.1323,77.201,9280.0
2024-06-14 11:35:00,78.58,78.74,78.48,78.53,35260.0,77.1519,77.309,77.0538,77.1029,35260.0
2024-06-14 11:40:00,78.49,78.5,78.4,78.44,12061.0,77.0636,77.0734,76.9752,77.0145,12061.0
2024-06-14 11:45:00,78.48,78.48,78.38,78.44,9425.0,77.0538,77.0538,76.9556,77.0145,9425.0
2024-06-14 11:50:00,78.4,78.44,78.34,78.36,29912.0,76.9752,77.0145,76.9163,76.9359,29912.0
2024-06-14 11:55:00,78.34,78.41,78.29,78.39,6017.0,76.9163,76.985,76.8672,76.9654,6017.0
2024-06-14 12:00:00,78.37,78.6,78.31,78.58,15577.0,76.9458,77.1716,76.8869,77.1519,15577.0
2024-06-14 12:05:00,78.58,78.66,78.53,78.53,15997.0,77.1519,77.2305,77.1029,77.1029,15997.0
2024-06-14 12:10:00,78.56,78.73,78.54,78.73,10887.0,77.1323,77.2992,77.1127,77.2992,10887.0
2024-06-14 12:15:00,78.7,78.72,78.59,78.61,16852.0,77.2698,77.2894,77.1618,77.1814,16852.0
2024-06-14 12:20:00,78.63,78.68,78.59,78.61,18691.0,77.201,77.2501,77.1618,77.1814,18691.0
2024-06-14 12:25:00,78.59,78.7,78.48,78.59,39651.0,77.1618,77.2698,77.0538,77.1618,39651.0
2024-06-14 12:30:00,78.63,78.67,78.54,78.67,9347.0,77.201,77.2403,77.1127,77.2403,9347.0
2024-06-14 12:35:00,78.69,78.85,78.69,78.75,9201.0,77.2599,77.417,77.2599,77.3189,9201.0
2024-06-14 12:40:00,78.77,78.77,78.62,78.7,3356.0,77.3385,77.3385,77.1912,77.2698,3356.0
2024-06-14 12:45:00,78.66,78.66,78.59,78.63,6057.0,77.2305,77.2305,77.1618,77.201,6057.0
2024-06-14 12:50:00,78.64,78.7,78.6,78.6,9076.0,77.2109,77.2698,77.1716,77.1716,9076.0
2024-06-14 12:55:00,78.62,78.62,78.52,78.55,6102.0,77.1912,77.1912,77.093,77.1225,6102.0
2024-06-14 13:00:00,78.55,78.59,78.5,78.5,6601.0,77.1225,77.1618,77.0734,77.0734,6601.0
2024-06-14 13:05:00,78.5,78.65,78.5,78.65,6118.0,77.0734,77.2207,77.0734,77.2207,6118.0
2024-06-14 13:10:00,78.61,78.63,78.57,78.6,5926.0,77.1814,77.201,77.1421,77.1716,5926.0
2024-06-14 13:15:00,78.59,78.69,78.54,78.54,7415.0,77.1618,77.2599,77.1127,77.1127,7415.0
2024-06-14 13:20:00,78.59,78.63,78.33,78.33,15157.0,77.1618,77.201,76.9065,76.9065,15157.0
2024-06-14 13:25:00,78.35,78.48,78.31,78.48,15094.0,76.9261,77.0538,76.8869,77.0538,15094.0
2024-06-14 13:30:00,78.45,78.56,78.45,78.56,6704.0,77.0243,77.1323,77.0243,77.1323,6704.0
2024-06-14 13:35:00,78.57,78.62,78.51,78.62,3298.0,77.1421,77.1912,77.0832,77.1912,3298.0
2024-06-14 13:40:00,78.59,78.6,78.44,78.49,9020.0,77.1618,77.1716,77.0145,77.0636,9020.0
2024-06-14 13:45:00,78.48,78.56,78.45,78.51,11584.0,77.0538,77.1323,77.0243,77.0832,11584.0
2024-06-14 13:50:00,78.53,78.53,78.49,78.5,4037.0,77.1029,77.1029,77.0636,77.0734,4037.0
2024-06-14 13:55:00,78.5,78.55,78.49,78.54,12500.0,77.0734,77.1225,77.0636,77.1127,12500.0
2024-06-14 14:00:00,78.54,78.56,78.45,78.56,18892.0,77.1127,77.1323,77.0243,77.1323,18892.0
2024-06-14 14:05:00,78.56,78.61,78.49,78.49,12712.0,77.1323,77.1814,77.0636,77.0636,12712.0
2024-06-14 14:10:00,78.48,78.6,78.47,78.55,7781.0,77.0538,77.1716,77.0439,77.1225,7781.0
2024-06-14 14:15:00,78.54,78.63,78.5,78.61,7388.0,77.1127,77.201,77.0734,77.1814,7388.0
2024-06-14 14:20:00,78.63,78.64,78.58,78.63,3898.0,77.201,77.2109,77.1519,77.201,3898.0
2024-06-14 14:25:00,78.67,78.72,78.62,78.62,28214.0,77.2403,77.2894,77.1912,77.1912,28214.0
2024-06-14 14:30:00,78.61,78.61,78.53,78.59,4726.0,77.1814,77.1814,77.1029,77.1618,4726.0
2024-06-14 14:35:00,78.59,78.68,78.58,78.64,9424.0,77.1618,77.2501,77.1519,77.2109,9424.0
2024-06-14 14:40:00,78.63,78.69,78.57,78.59,8587.0,77.201,77.2599,77.1421,77.1618,8587.0
2024-06-14 14:45:00,78.57,78.57,78.5,78.53,9441.0,77.1421,77.1421,77.0734,77.1029,9441.0
2024-06-14 14:50:00,78.5,78.63,78.49,78.63,12154.0,77.0734,77.201,77.0636,77.201,12154.0
2024-06-14 14:55:00,78.62,78.69,78.53,78.61,10280.0,77.1912,77.2599,77.1029,77.1814,10280.0
2024-06-14 15:00:00,78.65,78.69,78.62,78.66,6437.0,77.2207,77.2599,77.1912,77.2305,6437.0
2024-06-14 15:05:00,78.61,78.71,78.58,78.7,7922.0,77.1814,77.2796,77.1519,77.2698,7922.0
2024-06-14 15:10:00,78.7,78.73,78.64,78.64,9556.0,77.2698,77.2992,77.2109,77.2109,9556.0
2024-06-14 15:15:00,78.63,78.7,78.59,78.61,16526.0,77.201,77.2698,77.1618,77.1814,16526.0
2024-06-14 15:20:00,78.63,78.66,78.6,78.66,9408.0,77.201,77.2305,77.1716,77.2305,9408.0
2024-06-14 15:25:00,78.67,78.79,78.67,78.74,12808.0,77.2403,77.3581,77.2403,77.309,12808.0
2024-06-14 15:30:00,78.73,78.87,78.67,78.82,24767.0,77.2992,77.4367,77.2403,77.3876,24767.0
2024-06-14 15:35:00,78.84,78.92,78.71,78.85,32666.0,77.4072,77.4858,77.2796,77.417,32666.0
2024-06-14 15:40:00,78.84,78.87,78.65,78.73,40908.0,77.4072,77.4367,77.2207,77.2992,40908.0
2024-06-14 15:45:00,78.72,78.84,78.71,78.77,29455.0,77.2894,77.4072,77.2796,77.3385,29455.0
2024-06-14 15:50:00,78.78,78.83,78.58,78.62,73036.0,77.3483,77.3974,77.1519,77.1912,73036.0
2024-06-14 15:55:00,78.63,78.68,78.5,78.64,153430.0,77.201,77.2501,77.0734,77.2109,153430.0
2024-06-17 09:30:00,78.2,78.5,77.07,77.59,55950.0,76.7788,77.0734,75.6694,76.1799,55950.0
2024-06-17 09:35:00,77.64,77.71,77.33,77.34,37450.0,76.229,76.2978,75.9247,75.9345,37450.0
2024-06-17 09:40:00,77.45,78.13,77.3,77.85,28183.0,76.0425,76.7101,75.8952,76.4352,28183.0
2024-06-17 09:45:00,77.94,78.5,77.93,78.17,29595.0,76.5236,77.0734,76.5138,76.7494,29595.0
2024-06-17 09:50:00,78.18,78.28,77.66,78.21,45418.0,76.7592,76.8574,76.2487,76.7887,45418.0
2024-06-17 09:55:00,78.11,78.23,77.68,78.16,29800.0,76.6905,76.8083,76.2683,76.7396,29800.0
2024-06-17 10:00:00,78.23,78.67,77.95,78.66,24887.0,76.8083,77.2403,76.5334,77.2305,24887.0
2024-06-17 10:05:00,78.58,78.69,78.34,78.45,24615.0,77.1519,77.2599,76.9163,77.0243,24615.0
2024-06-17 10:10:00,78.45,78.54,78.01,78.17,40610.0,77.0243,77.1127,76.5923,76.7494,40610.0
2024-06-17 10:15:00,78.19,78.46,77.76,78.0,40890.0,76.769,77.0341,76.3468,76.5825,40890.0
2024-06-17 10:20:00,78.0,78.0,77.35,77.6,28134.0,76.5825,76.5825,75.9443,76.1898,28134.0
2024-06-17 10:25:00,77.69,78.07,77.62,78.03,33926.0,76.2781,76.6512,76.2094,76.6119,33926.0
2024-06-17 10:30:00,78.04,78.05,77.59,77.8,73014.0,76.6218,76.6316,76.1799,76.3861,73014.0
2024-06-17 10:35:00,77.75,77.8,77.58,77.61,42153.0,76.337,76.3861,76.1701,76.1996,42153.0
2024-06-17 10:40:00,77.66,77.79,77.47,77.68,29136.0,76.2487,76.3763,76.0621,76.2683,29136.0
2024-06-17 10:45:00,77.68,77.89,77.56,77.57,20901.0,76.2683,76.4745,76.1505,76.1603,20901.0
2024-06-17 10:50:00,77.62,77.89,77.47,77.79,30748.0,76.2094,76.4745,76.0621,76.3763,30748.0
2024-06-17 10:55:00,77.8,77.82,77.58,77.72,24548.0,76.3861,76.4058,76.1701,76.3076,24548.0
2024-06-17 11:00:00,77.75,78.19,77.66,77.97,31255.0,76.337,76.769,76.2487,76.553,31255.0
2024-06-17 11:05:00,77.98,78.37,77.88,78.26,31046.0,76.5628,76.9458,76.4647,76.8378,31046.0
2024-06-17 11:10:00,78.24,78.49,78.21,78.3,26748.0,76.8181,77.0636,76.7887,76.877,26748.0
2024-06-17 11:15:00,78.3,78.65,78.1,78.1,23000.0,76.877,77.2207,76.6807,76.6807,23000.0
2024-06-17 11:20:00,78.22,78.22,78.0,78.12,51543.0,76.7985,76.7985,76.5825,76.7003,51543.0
2024-06-17 11:25:00,78.12,78.12,77.84,78.02,18842.0,76.7003,76.7003,76.4254,76.6021,18842.0
2024-06-17 11:30:00,78.01,78.06,77.63,77.65,14148.0,76.5923,76.6414,76.2192,76.2388,14148.0
2024-06-17 11:35:00,77.64,77.78,77.61,77.74,19485.0,76.229,76.3665,76.1996,76.3272,19485.0
2024-06-17 11:40:00,77.73,77.84,77.55,77.72,12402.0,76.3174,76.4254,76.1407,76.3076,12402.0
2024-06-17 11:45:00,77.73,77.74,77.52,77.59,14228.0,76.3174,76.3272,76.1112,76.1799,14228.0
2024-06-17 11:50:00,77.59,77.72,77.55,77.61,11754.0,76.1799,76.3076,76.1407,76.1996,11754.0
2024-06-17 11:55:00,77.65,78.06,77.65,77.67,32417.0,76.2388,76.6414,76.2388,76.2585,32417.0
2024-06-17 12:00:00,77.64,77.74,77.58,77.62,13297.0,76.229,76.3272,76.1701,76.2094,13297.0
2024-06-17 12:05:00,77.65,77.89,77.58,77.86,16192.0,76.2388,76.4745,76.1701,76.445,16192.0
2024-06-17 12:10:00,77.86,78.24,77.81,78.24,18419.0,76.445,76.8181,76.3959,76.8181,18419.0
2024-06-17 12:15:00,78.24,78.3,78.15,78.21,14557.0,76.8181,76.877,76.7298,76.7887,14557.0
2024-06-17 12:20:00,78.21,78.43,78.16,78.42,11584.0,76.7887,77.0047,76.7396,76.9949,11584.0
2024-06-17 12:25:00,78.42,78.51,78.34,78.47,14288.0,76.9949,77.0832,76.9163,77.0439,14288.0
2024-06-17 12:30:00,78.51,78.54,78.39,78.45,12112.0,77.0832,77.1127,76.9654,77.0243,12112.0
2024-06-17 12:35:00,78.44,78.55,78.34,78.55,11328.0,77.0145,77.1225,76.9163,77.1225,11328.0
2024-06-17 12:40:00,78.56,78.58,78.44,78.55,12377.0,77.1323,77.1519,77.0145,77.1225,12377.0
2024-06-17 12:45:00,78.56,78.62,78.53,78.53,8839.0,77.1323,77.1912,77.1029,77.1029,8839.0
2024-06-17 12:50:00,78.57,78.66,78.51,78.61,13920.0,77.1421,77.2305,77.0832,77.1814,13920.0
2024-06-17 12:55:00,78.61,78.62,78.49,78.56,11205.0,77.1814,77.1912,77.0636,77.1323,11205.0
2024-06-17 13:00:00,78.57,78.64,78.38,78.41,13203.0,77.1421,77.2109,76.9556,76.985,13203.0
2024-06-17 13:05:00,78.44,78.47,78.31,78.47,10253.0,77.0145,77.0439,76.8869,77.0439,10253.0
2024-06-17 13:10:00,78.43,78.49,78.43,78.49,7859.0,77.0047,77.0636,77.0047,77.0636,7859.0
2024-06-17 13:15:00,78.48,78.62,78.45,78.55,13119.0,77.0538,77.1912,77.0243,77.1225,13119.0
2024-06-17 13:20:00,78.54,78.54,78.32,78.39,8681.0,77.1127,77.1127,76.8967,76.9654,8681.0
2024-06-17 13:25:00,78.4,78.45,78.24,78.33,9746.0,76.9752,77.0243,76.8181,76.9065,9746.0
2024-06-17 13:30:00,78.35,78.41,78.22,78.31,15957.0,76.9261,76.985,76.7985,76.8869,15957.0
2024-06-17 13:35:00,78.29,78.39,78.27,78.38,10957.0,76.8672,76.9654,76.8476,76.9556,10957.0
2024-06-17 13:40:00,78.4,78.41,78.26,78.34,10009.0,76.9752,76.985,76.8378,76.9163,10009.0
2024-06-17 13:45:00,78.37,78.4,78.29,78.35,10614.0,76.9458,76.9752,76.8672,76.9261,10614.0
2024-06-17 13:50:00,78.34,78.38,78.21,78.27,14191.0,76.9163,76.9556,76.7887,76.8476,14191.0
2024-06-17 13:55:00,78.29,78.56,78.29,78.49,11468.0,76.8672,77.1323,76.8672,77.0636,11468.0
2024-06-17 14:00:00,78.51,78.61,78.39,78.45,27278.0,77.0832,77.1814,76.9654,77.0243,27278.0
2024-06-17 14:05:00,78.46,78.47,78.13,78.37,73600.0,77.0341,77.0439,76.7101,76.9458,73600.0
2024-06-17 14:10:00,78.45,78.53,78.22,78.25,23405.0,77.0243,77.1029,76.7985,76.8279,23405.0
2024-06-17 14:15:00,78.31,78.55,78.31,78.38,15702.0,76.8869,77.1225,76.8869,76.9556,15702.0
2024-06-17 14:20:00,78.34,78.41,78.25,78.33,11417.0,76.9163,76.985,76.8279,76.9065,11417.0
2024-06-17 14:25:00,78.33,78.38,78.18,78.28,25626.0,76.9065,76.9556,76.7592,76.8574,25626.0
2024-06-17 14:30:00,78.26,78.56,78.25,78.49,19994.0,76.8378,77.1323,76.8279,77.0636,19994.0
2024-06-17 14:35:00,78.5,78.52,78.42,78.42,12270.0,77.0734,77.093,76.9949,76.9949,12270.0
2024-06-17 14:40:00,78.43,78.47,78.24,78.24,12024.0,77.0047,77.0439,76.8181,76.8181,12024.0
2024-06-17 14:45:00,78.25,78.25,78.13,78.16,15240.0,76.8279,76.8279,76.7101,76.7396,15240.0
2024-06-17 14:50:00,78.2,78.37,78.18,78.31,14627.0,76.7788,76.9458,76.7592,76.8869,14627.0
2024-06-17 14:55:00,78.3,78.39,78.24,78.38,12312.0,76.877,76.9654,76.8181,76.9556,12312.0
2024-06-17 15:00:00,78.39,78.48,78.34,78.36,15877.0,76.9654,77.0538,76.9163,76.9359,15877.0
2024-06-17 15:05:00,78.38,78.44,78.31,78.42,14831.0,76.9556,77.0145,76.8869,76.9949,14831.0
2024-06-17 15:10:00,78.4,78.47,78.38,78.42,12721.0,76.9752,77.0439,76.9556,76.9949,12721.0
2024-06-17 15:15:00,78.4,78.62,78.36,78.49,17065.0,76.9752,77.1912,76.9359,77.0636,17065.0
2024-06-17 15:20:00,78.49,78.49,78.34,78.44,13994.0,77.0636,77.0636,76.9163,77.0145,13994.0
2024-06-17 15:25:00,78.42,78.48,78.33,78.46,14557.0,76.9949,77.0538,76.9065,77.0341,14557.0
2024-06-17 15:30:00,78.46,78.57,78.38,78.54,33134.0,77.0341,77.1421,76.9556,77.1127,33134.0
2024-06-17 15:35:00,78.54,78.68,78.49,78.66,33877.0,77.1127,77.2501,77.0636,77.2305,33877.0
2024-06-17 15:40:00,78.66,78.75,78.61,78.63,45203.0,77.2305,77.3189,77.1814,77.201,45203.0
2024-06-17 15:45:00,78.64,78.87,78.62,78.83,73548.0,77.2109,77.4367,77.1912,77.3974,73548.0
2024-06-17 15:50:00,78.81,78.81,78.58,78.66,53879.0,77.3778,77.3778,77.1519,77.2305,53879.0
2024-06-17 15:55:00,78.67,78.67,78.49,78.59,153347.0,77.2403,77.2403,77.0636,77.1618,153347.0
2024-06-18 09:30:00,78.13,79.85,77.77,79.45,65644.0,76.7101,78.3989,76.3567,78.0061,65644.0
2024-06-18 09:35:00,79.45,79.52,78.89,78.99,22064.0,78.0061,78.0749,77.4563,77.5545,22064.0
2024-06-18 09:40:00,78.89,79.01,78.54,78.76,14722.0,77.4563,77.5741,77.1127,77.3287,14722.0
2024-06-18 09:45:00,78.85,79.1,78.71,78.91,21167.0,77.417,77.6625,77.2796,77.4759,21167.0
2024-06-18 09:50:00,78.95,79.19,78.37,78.86,38489.0,77.5152,77.7509,76.9458,77.4269,38489.0
2024-06-18 09:55:00,78.87,79.01,78.64,78.68,14941.0,77.4367,77.5741,77.2109,77.2501,14941.0
2024-06-18 10:00:00,78.7,78.97,78.4,78.89,16032.0,77.2698,77.5349,76.9752,77.4563,16032.0
2024-06-18 10:05:00,78.89,78.97,78.58,78.66,21219.0,77.4563,77.5349,77.1519,77.2305,21219.0
2024-06-18 10:10:00,78.69,79.27,78.69,79.22,31581.0,77.2599,77.8294,77.2599,77.7803,31581.0
2024-06-18 10:15:00,79.27,79.29,79.0,79.05,11483.0,77.8294,77.849,77.5643,77.6134,11483.0
2024-06-18 10:20:00,79.09,79.25,78.84,79.03,11782.0,77.6527,77.8098,77.4072,77.5938,11782.0
2024-06-18 10:25:00,79.06,79.48,78.99,79.43,20862.0,77.6232,78.0356,77.5545,77.9865,20862.0
2024-06-18 10:30:00,79.31,79.64,79.31,79.42,14255.0,77.8687,78.1927,77.8687,77.9767,14255.0
2024-06-18 10:35:00,79.45,79.77,79.41,79.65,11925.0,78.0061,78.3203,77.9669,78.2025,11925.0
2024-06-18 10:40:00,79.71,79.71,79.21,79.28,8503.0,78.2614,78.2614,77.7705,77.8392,8503.0
2024-06-18 10:45:00,79.2,79.51,79.2,79.46,10123.0,77.7607,78.065,77.7607,78.016,10123.0
2024-06-18 10:50:00,79.45,79.53,79.31,79.39,7765.0,78.0061,78.0847,77.8687,77.9472,7765.0
2024-06-18 10:55:00,79.39,79.44,79.14,79.17,12795.0,77.9472,77.9963,77.7018,77.7312,12795.0
2024-06-18 11:00:00,79.21,79.33,79.17,79.17,5366.0,77.7705,77.8883,77.7312,77.7312,5366.0
2024-06-18 11:05:00,79.17,79.26,79.15,79.25,7770.0,77.7312,77.8196,77.7116,77.8098,7770.0
2024-06-18 11:10:00,79.19,79.26,79.17,79.23,4487.0,77.7509,77.8196,77.7312,77.7901,4487.0
2024-06-18 11:15:00,79.19,79.57,79.15,79.57,16424.0,77.7509,78.124,77.7116,78.124,16424.0
2024-06-18 11:20:00,79.56,79.61,79.41,79.44,8453.0,78.1141,78.1632,77.9669,77.9963,8453.0
2024-06-18 11:25:00,79.4,79.45,79.14,79.15,8493.0,77.957,78.0061,77.7018,77.7116,8493.0
2024-06-18 11:30:00,79.18,79.4,79.09,79.34,15618.0,77.741,77.957,77.6527,77.8981,15618.0
2024-06-18 11:35:00,79.36,79.39,79.3,79.35,4009.0,77.9178,77.9472,77.8589,77.908,4009.0
2024-06-18 11:40:00,79.37,79.47,79.35,79.41,13880.0,77.9276,78.0258,77.908,77.9669,13880.0
2024-06-18 11:45:00,79.4,79.59,79.31,79.41,16504.0,77.957,78.1436,77.8687,77.9669,16504.0
2024-06-18 11:50:00,79.4,79.51,79.36,79.49,6134.0,77.957,78.065,77.9178,78.0454,6134.0
2024-06-18 11:55:00,79.49,79.53,79.43,79.53,7900.0,78.0454,78.0847,77.9865,78.0847,7900.0
2024-06-18 12:00:00,79.55,79.63,79.43,79.63,14734.0,78.1043,78.1829,77.9865,78.1829,14734.0
2024-06-18 12:05:00,79.6,79.85,79.59,79.73,9756.0,78.1534,78.3989,78.1436,78.281,9756.0
2024-06-18 12:10:00,79.77,79.77,79.51,79.51,9753.0,78.3203,78.3203,78.065,78.065,9753.0
2024-06-18 12:15:00,79.47,79.48,79.38,79.44,2466.0,78.0258,78.0356,77.9374,77.9963,2466.0
2024-06-18 12:20:00,79.42,79.66,79.38,79.6,22060.0,77.9767,78.2123,77.9374,78.1534,22060.0
2024-06-18 12:25:00,79.59,79.76,79.51,79.66,13999.0,78.1436,78.3105,78.065,78.2123,13999.0
2024-06-18 12:30:00,79.68,79.9,79.58,79.82,23530.0,78.232,78.448,78.1338,78.3694,23530.0
2024-06-18 12:35:00,79.81,79.95,79.81,79.93,8492.0,78.3596,78.497,78.3596,78.4774,8492.0
2024-06-18 12:40:00,79.96,80.02,79.91,79.95,6600.0,78.5069,78.5658,78.4578,78.497,6600.0
2024-06-18 12:45:00,79.92,80.02,79.92,79.96,5620.0,78.4676,78.5658,78.4676,78.5069,5620.0
2024-06-18 12:50:00,79.94,80.13,79.88,80.02,9309.0,78.4872,78.6738,78.4283,78.5658,9309.0
2024-06-18 12:55:00,80.05,80.08,79.99,80.03,7798.0,78.5952,78.6247,78.5363,78.5756,7798.0
2024-06-18 13:00:00,80.02,80.04,79.68,79.84,12111.0,78.5658,78.5854,78.232,78.389,12111.0
2024-06-18 13:05:00,79.79,79.89,79.64,79.84,15235.0,78.34,78.4381,78.1927,78.389,15235.0
2024-06-18 13:10:00,79.77,79.87,79.62,79.66,11449.0,78.3203,78.4185,78.173,78.2123,11449.0
2024-06-18 13:15:00,79.68,79.84,79.64,79.83,10316.0,78.232,78.389,78.1927,78.3792,10316.0
2024-06-18 13:20:00,79.8,79.95,79.74,79.78,11288.0,78.3498,78.497,78.2909,78.3301,11288.0
2024-06-18 13:25:00,79.77,79.84,79.7,79.74,5531.0,78.3203,78.389,78.2516,78.2909,5531.0
2024-06-18 13:30:00,79.71,79.73,79.57,79.69,17680.0,78.2614,78.281,78.124,78.2418,17680.0
2024-06-18 13:35:00,79.69,79.74,79.66,79.72,11415.0,78.2418,78.2909,78.2123,78.2712,11415.0
2024-06-18 13:40:00,79.75,80.11,79.73,79.87,71960.0,78.3007,78.6541,78.281,78.4185,71960.0
2024-06-18 13:45:00,79.84,80.19,79.75,80.13,24643.0,78.389,78.7327,78.3007,78.6738,24643.0
2024-06-18 13:50:00,80.12,80.2,79.75,79.75,69861.0,78.664,78.7425,78.3007,78.3007,69861.0
2024-06-18 13:55:00,79.79,79.79,79.62,79.76,11578.0,78.34,78.34,78.173,78.3105,11578.0
2024-06-18 14:00:00,79.7,79.7,79.46,79.55,5313.0,78.2516,78.2516,78.016,78.1043,5313.0
2024-06-18 14:05:00,79.58,79.64,79.51,79.51,11978.0,78.1338,78.1927,78.065,78.065,11978.0
2024-06-18 14:10:00,79.54,79.65,79.53,79.63,4727.0,78.0945,78.2025,78.0847,78.1829,4727.0
2024-06-18 14:15:00,79.63,79.64,79.5,79.61,15728.0,78.1829,78.1927,78.0552,78.1632,15728.0
2024-06-18 14:20:00,79.63,79.89,79.6,79.7,113345.0,78.1829,78.4381,78.1534,78.2516,113345.0
2024-06-18 14:25:00,79.71,79.71,79.59,79.68,10337.0,78.2614,78.2614,78.1436,78.232,10337.0
2024-06-18 14:30:00,79.69,79.79,79.6,79.62,13647.0,78.2418,78.34,78.1534,78.173,13647.0
2024-06-18 14:35:00,79.57,79.72,79.49,79.52,6260.0,78.124,78.2712,78.0454,78.0749,6260.0
2024-06-18 14:40:00,79.52,79.8,79.47,79.77,8757.0,78.0749,78.3498,78.0258,78.3203,8757.0
2024-06-18 14:45:00,79.78,79.81,79.74,79.77,7595.0,78.3301,78.3596,78.2909,78.3203,7595.0
2024-06-18 14:50:00,79.78,79.8,79.7,79.8,7785.0,78.3301,78.3498,78.2516,78.3498,7785.0
2024-06-18 14:55:00,79.82,79.93,79.81,79.87,8185.0,78.3694,78.4774,78.3596,78.4185,8185.0
2024-06-18 15:00:00,79.87,79.92,79.76,79.78,8048.0,78.4185,78.4676,78.3105,78.3301,8048.0
2024-06-18 15:05:00,79.77,80.04,79.77,80.0,9854.0,78.3203,78.5854,78.3203,78.5461,9854.0
2024-06-18 15:10:00,80.02,80.04,79.86,79.95,12331.0,78.5658,78.5854,78.4087,78.497,12331.0
2024-06-18 15:15:00,79.93,80.06,79.92,79.98,12624.0,78.4774,78.605,78.4676,78.5265,12624.0
2024-06-18 15:20:00,79.97,80.03,79.95,79.99,12410.0,78.5167,78.5756,78.497,78.5363,12410.0
2024-06-18 15:25:00,80.0,80.08,79.93,80.07,17318.0,78.5461,78.6247,78.4774,78.6149,17318.0
2024-06-18 15:30:00,80.06,80.17,80.0,80.09,17557.0,78.605,78.713,78.5461,78.6345,17557.0
2024-06-18 15:35:00,80.09,80.22,80.05,80.19,26574.0,78.6345,78.7621,78.5952,78.7327,26574.0
2024-06-18 15:40:00,80.19,80.26,80.1,80.17,26764.0,78.7327,78.8014,78.6443,78.713,26764.0
2024-06-18 15:45:00,80.16,80.18,79.93,80.01,25466.0,78.7032,78.7229,78.4774,78.556,25466.0
2024-06-18 15:50:00,80.0,80.14,79.93,79.95,69638.0,78.5461,78.6836,78.4774,78.497,69638.0
2024-06-18 15:55:00,79.95,79.98,79.77,79.98,212208.0,78.497,78.5265,78.3203,78.5265,212208.0
2024-06-20 09:30:00,80.13,80.4,79.37,79.92,58949.0,78.6738,78.9389,77.9276,78.4676,58949.0
2024-06-20 09:35:00,80.03,81.34,80.03,81.09,29607.0,78.5756,79.8618,78.5756,79.6163,29607.0
2024-06-20 09:40:00,81.0,81.7,80.96,81.61,25541.0,79.528,80.2152,79.4887,80.1269,25541.0
2024-06-20 09:45:00,81.58,81.58,80.87,81.03,28783.0,80.0974,80.0974,79.4003,79.5574,28783.0
2024-06-20 09:50:00,81.07,81.41,80.84,81.13,17003.0,79.5967,79.9305,79.3709,79.6556,17003.0
2024-06-20 09:55:00,81.07,81.07,80.54,80.77,22966.0,79.5967,79.5967,79.0763,79.3021,22966.0
2024-06-20 10:00:00,80.73,81.09,80.53,80.61,24501.0,79.2629,79.6163,79.0665,79.1451,24501.0
2024-06-20 10:05:00,80.56,81.0,80.51,80.94,17173.0,79.096,79.528,79.0469,79.4691,17173.0
2024-06-20 10:10:00,80.93,81.0,79.91,80.4,34278.0,79.4592,79.528,78.4578,78.9389,34278.0
2024-06-20 10:15:00,80.47,80.49,80.08,80.18,16989.0,79.0076,79.0272,78.6247,78.7229,16989.0
2024-06-20 10:20:00,80.13,80.83,80.04,80.68,22287.0,78.6738,79.3611,78.5854,79.2138,22287.0
2024-06-20 10:25:00,80.69,80.84,80.57,80.63,13457.0,79.2236,79.3709,79.1058,79.1647,13457.0
2024-06-20 10:30:00,80.68,80.85,80.33,80.34,17895.0,79.2138,79.3807,78.8701,78.88,17895.0
2024-06-20 10:35:00,80.46,81.14,80.46,80.96,16687.0,78.9978,79.6654,78.9978,79.4887,16687.0
2024-06-20 10:40:00,80.92,81.01,80.84,80.91,16885.0,79.4494,79.5378,79.3709,79.4396,16885.0
2024-06-20 10:45:00,80.91,80.98,80.63,80.86,18772.0,79.4396,79.5083,79.1647,79.3905,18772.0
2024-06-20 10:50:00,80.88,81.06,80.79,80.94,13116.0,79.4101,79.5869,79.3218,79.4691,13116.0
2024-06-20 10:55:00,80.91,81.1,80.91,80.99,17958.0,79.4396,79.6261,79.4396,79.5181,17958.0
2024-06-20 11:00:00,81.02,81.11,80.78,80.8,20116.0,79.5476,79.636,79.312,79.3316,20116.0
2024-06-20 11:05:00,80.84,80.92,80.5,80.57,28436.0,79.3709,79.4494,79.0371,79.1058,28436.0
2024-06-20 11:10:00,80.5,80.98,80.43,80.84,16666.0,79.0371,79.5083,78.9683,79.3709,16666.0
2024-06-20 11:15:00,80.83,80.9,80.57,80.62,14509.0,79.3611,79.4298,79.1058,79.1549,14509.0
2024-06-20 11:20:00,80.62,80.67,80.52,80.59,10926.0,79.1549,79.204,79.0567,79.1254,10926.0
2024-06-20 11:25:00,80.57,80.69,80.47,80.6,7822.0,79.1058,79.2236,79.0076,79.1352,7822.0
2024-06-20 11:30:00,80.56,80.72,80.44,80.64,9541.0,79.096,79.2531,78.9781,79.1745,9541.0
2024-06-20 11:35:00,80.7,80.71,80.4,80.4,7591.0,79.2334,79.2432,78.9389,78.9389,7591.0
2024-06-20 11:40:00,80.39,80.53,80.37,80.4,16356.0,78.9291,79.0665,78.9094,78.9389,16356.0
2024-06-20 11:45:00,80.41,80.48,80.25,80.25,6409.0,78.9487,79.0174,78.7916,78.7916,6409.0
2024-06-20 11:50:00,80.27,80.56,80.27,80.45,10420.0,78.8112,79.096,78.8112,78.988,10420.0
2024-06-20 11:55:00,80.45,80.49,80.31,80.35,8693.0,78.988,79.0272,78.8505,78.8898,8693.0
2024-06-20 12:00:00,80.31,80.34,80.17,80.28,8825.0,78.8505,78.88,78.713,78.821,8825.0
2024-06-20 12:05:00,80.26,80.29,80.16,80.22,13379.0,78.8014,78.8309,78.7032,78.7621,13379.0
2024-06-20 12:10:00,80.21,80.32,80.15,80.32,8897.0,78.7523,78.8603,78.6934,78.8603,8897.0
2024-06-20 12:15:00,80.4,80.4,80.25,80.37,8364.0,78.9389,78.9389,78.7916,78.9094,8364.0
2024-06-20 12:20:00,80.37,80.38,80.17,80.17,9692.0,78.9094,78.9192,78.713,78.713,9692.0
2024-06-20 12:25:00,80.21,80.5,80.13,80.15,9056.0,78.7523,79.0371,78.6738,78.6934,9056.0
2024-06-20 12:30:00,80.09,80.16,79.69,79.85,22553.0,78.6345,78.7032,78.2418,78.3989,22553.0
2024-06-20 12:35:00,79.84,80.03,79.7,79.85,21179.0,78.389,78.5756,78.2516,78.3989,21179.0
2024-06-20 12:40:00,79.88,80.05,79.87,80.05,8843.0,78.4283,78.5952,78.4185,78.5952,8843.0
2024-06-20 12:45:00,80.06,80.08,79.95,80.04,7288.0,78.605,78.6247,78.497,78.5854,7288.0
2024-06-20 12:50:00,80.05,80.29,80.02,80.03,9633.0,78.5952,78.8309,78.5658,78.5756,9633.0
2024-06-20 12:55:00,80.08,80.17,80.01,80.06,8444.0,78.6247,78.713,78.556,78.605,8444.0
2024-06-20 13:00:00,80.04,80.07,79.85,79.88,7811.0,78.5854,78.6149,78.3989,78.4283,7811.0
2024-06-20 13:05:00,79.9,79.92,79.65,79.84,8747.0,78.448,78.4676,78.2025,78.389,8747.0
2024-06-20 13:10:00,79.84,80.04,79.84,80.04,5835.0,78.389,78.5854,78.389,78.5854,5835.0
2024-06-20 13:15:00,80.04,80.09,79.98,80.03,8732.0,78.5854,78.6345,78.5265,78.5756,8732.0
2024-06-20 13:20:00,80.04,80.05,79.93,79.99,7341.0,78.5854,78.5952,78.4774,78.5363,7341.0
2024-06-20 13:25:00,79.93,79.98,79.89,79.96,5485.0,78.4774,78.5265,78.4381,78.5069,5485.0
2024-06-20 13:30:00,79.94,80.04,79.68,79.86,12299.0,78.4872,78.5854,78.232,78.4087,12299.0
2024-06-20 13:35:00,79.84,79.86,79.54,79.71,40711.0,78.389,78.4087,78.0945,78.2614,40711.0
2024-06-20 13:40:00,79.71,80.04,79.7,79.96,9296.0,78.2614,78.5854,78.2516,78.5069,9296.0
2024-06-20 13:45:00,79.94,80.08,79.88,79.98,10393.0,78.4872,78.6247,78.4283,78.5265,10393.0
2024-06-20 13:50:00,80.02,80.07,79.92,80.03,8602.0,78.5658,78.6149,78.4676,78.5756,8602.0
2024-06-20 13:55:00,80.07,80.16,79.98,80.06,7283.0,78.6149,78.7032,78.5265,78.605,7283.0
2024-06-20 14:00:00,80.06,80.26,80.06,80.25,11459.0,78.605,78.8014,78.605,78.7916,11459.0
2024-06-20 14:05:00,80.26,80.34,80.17,80.21,9449.0,78.8014,78.88,78.713,78.7523,9449.0
2024-06-20 14:10:00,80.22,80.29,80.14,80.25,11320.0,78.7621,78.8309,78.6836,78.7916,11320.0
2024-06-20 14:15:00,80.27,80.39,80.21,80.28,11521.0,78.8112,78.9291,78.7523,78.821,11521.0
2024-06-20 14:20:00,80.27,80.34,80.18,80.32,10417.0,78.8112,78.88,78.7229,78.8603,10417.0
2024-06-20 14:25:00,80.34,80.44,80.25,80.39,9175.0,78.88,78.9781,78.7916,78.9291,9175.0
2024-06-20 14:30:00,80.47,80.47,80.39,80.41,10119.0,79.0076,79.0076,78.9291,78.9487,10119.0
2024-06-20 14:35:00,80.44,80.44,80.27,80.4,11103.0,78.9781,78.9781,78.8112,78.9389,11103.0
2024-06-20 14:40:00,80.39,80.48,80.34,80.4,9924.0,78.9291,79.0174,78.88,78.9389,9924.0
2024-06-20 14:45:00,80.41,80.51,80.39,80.45,9875.0,78.9487,79.0469,78.9291,78.988,9875.0
2024-06-20 14:50:00,80.45,80.54,80.4,80.52,11835.0,78.988,79.0763,78.9389,79.0567,11835.0
2024-06-20 14:55:00,80.54,80.57,80.28,80.32,16000.0,79.0763,79.1058,78.821,78.8603,16000.0
2024-06-20 15:00:00,80.33,80.4,80.2,80.34,11340.0,78.8701,78.9389,78.7425,78.88,11340.0
2024-06-20 15:05:00,80.34,80.37,80.17,80.21,16068.0,78.88,78.9094,78.713,78.7523,16068.0
2024-06-20 15:10:00,80.21,80.27,80.11,80.27,12144.0,78.7523,78.8112,78.6541,78.8112,12144.0
2024-06-20 15:15:00,80.27,80.27,80.13,80.18,15027.0,78.8112,78.8112,78.6738,78.7229,15027.0
2024-06-20 15:20:00,80.18,80.23,80.05,80.14,13318.0,78.7229,78.772,78.5952,78.6836,13318.0
2024-06-20 15:25:00,80.19,80.42,80.16,80.4,12006.0,78.7327,78.9585,78.7032,78.9389,12006.0
2024-06-20 15:30:00,80.4,80.51,80.34,80.49,16034.0,78.9389,79.0469,78.88,79.0272,16034.0
2024-06-20 15:35:00,80.51,80.53,80.29,80.37,18751.0,79.0469,79.0665,78.8309,78.9094,18751.0
2024-06-20 15:40:00,80.34,80.56,80.33,80.51,35135.0,78.88,79.096,78.8701,79.0469,35135.0
2024-06-20 15:45:00,80.52,80.61,80.5,80.61,33552.0,79.0567,79.1451,79.0371,79.1451,33552.0
2024-06-20 15:50:00,80.62,80.79,80.52,80.77,70088.0,79.1549,79.3218,79.0567,79.3021,70088.0
2024-06-20 15:55:00,80.74,80.78,80.51,80.74,162435.0,79.2727,79.312,79.0469,79.2727,162435.0
2024-06-21 09:30:00,80.11,80.61,79.66,79.98,495477.0,78.6541,79.1451,78.2123,78.5265,495477.0
2024-06-21 09:35:00,79.98,80.21,79.67,79.75,17300.0,78.5265,78.7523,78.2221,78.3007,17300.0
2024-06-21 09:40:00,79.67,80.36,79.66,80.36,20319.0,78.2221,78.8996,78.2123,78.8996,20319.0
2024-06-21 09:45:00,80.25,80.31,79.51,79.69,50005.0,78.7916,78.8505,78.065,78.2418,50005.0
2024-06-21 09:50:00,79.57,79.69,79.15,79.42,37734.0,78.124,78.2418,77.7116,77.9767,37734.0
2024-06-21 09:55:00,79.36,79.37,78.88,79.03,31290.0,77.9178,77.9276,77.4465,77.5938,31290.0
2024-06-21 10:00:00,78.95,79.56,78.94,79.35,28836.0,77.5152,78.1141,77.5054,77.908,28836.0
2024-06-21 10:05:00,79.36,79.63,79.35,79.49,18992.0,77.9178,78.1829,77.908,78.0454,18992.0
2024-06-21 10:10:00,79.45,79.81,79.36,79.81,12027.0,78.0061,78.3596,77.9178,78.3596,12027.0
2024-06-21 10:15:00,79.86,79.96,79.59,79.59,16127.0,78.4087,78.5069,78.1436,78.1436,16127.0
2024-06-21 10:20:00,79.65,80.09,79.65,80.0,12504.0,78.2025,78.6345,78.2025,78.5461,12504.0
2024-06-21 10:25:00,80.04,80.36,80.04,80.31,9429.0,78.5854,78.8996,78.5854,78.8505,9429.0
2024-06-21 10:30:00,80.19,80.29,79.95,80.29,10715.0,78.7327,78.8309,78.497,78.8309,10715.0
2024-06-21 10:35:00,80.21,80.39,80.01,80.1,9700.0,78.7523,78.9291,78.556,78.6443,9700.0
2024-06-21 10:40:00,80.0,80.35,79.95,80.05,12293.0,78.5461,78.8898,78.497,78.5952,12293.0
2024-06-21 10:45:00,80.17,80.45,80.13,80.45,12656.0,78.713,78.988,78.6738,78.988,12656.0
2024-06-21 10:50:00,80.34,80.35,80.18,80.2,7799.0,78.88,78.8898,78.7229,78.7425,7799.0
2024-06-21 10:55:00,80.25,80.25,79.96,80.02,16021.0,78.7916,78.7916,78.5069,78.5658,16021.0
2024-06-21 11:00:00,80.0,80.1,79.88,80.01,11025.0,78.5461,78.6443,78.4283,78.556,11025.0
2024-06-21 11:05:00,80.01,80.07,79.85,79.93,15502.0,78.556,78.6149,78.3989,78.4774,15502.0
2024-06-21 11:10:00,79.94,79.98,79.72,79.74,17331.0,78.4872,78.5265,78.2712,78.2909,17331.0
2024-06-21 11:15:00,79.81,80.04,79.69,80.04,10406.0,78.3596,78.5854,78.2418,78.5854,10406.0
2024-06-21 11:20:00,80.07,80.11,80.01,80.1,6914.0,78.6149,78.6541,78.556,78.6443,6914.0
2024-06-21 11:25:00,80.09,80.19,79.96,80.05,9571.0,78.6345,78.7327,78.5069,78.5952,9571.0
2024-06-21 11:30:00,80.08,80.08,79.9,80.0,11550.0,78.6247,78.6247,78.448,78.5461,11550.0
2024-06-21 11:35:00,80.0,80.04,79.89,79.97,8912.0,78.5461,78.5854,78.4381,78.5167,8912.0
2024-06-21 11:40:00,80.0,80.09,79.94,79.95,11356.0,78.5461,78.6345,78.4872,78.497,11356.0
2024-06-21 11:45:00,80.0,80.14,79.97,80.04,15550.0,78.5461,78.6836,78.5167,78.5854,15550.0
2024-06-21 11:50:00,80.11,80.12,79.95,79.99,6997.0,78.6541,78.664,78.497,78.5363,6997.0
2024-06-21 11:55:00,79.99,80.12,79.96,80.11,14882.0,78.5363,78.664,78.5069,78.6541,14882.0
2024-06-21 12:00:00,80.12,80.19,79.97,80.13,24590.0,78.664,78.7327,78.5167,78.6738,24590.0
2024-06-21 12:05:00,80.15,80.15,79.88,79.88,28123.0,78.6934,78.6934,78.4283,78.4283,28123.0
2024-06-21 12:10:00,79.87,80.01,79.87,79.98,11903.0,78.4185,78.556,78.4185,78.5265,11903.0
2024-06-21 12:15:00,79.97,80.12,79.95,80.0,16292.0,78.5167,78.664,78.497,78.5461,16292.0
2024-06-21 12:20:00,80.0,80.13,79.99,80.03,7381.0,78.5461,78.6738,78.5363,78.5756,7381.0
2024-06-21 12:25:00,80.02,80.18,79.97,80.13,60439.0,78.5658,78.7229,78.5167,78.6738,60439.0
2024-06-21 12:30:00,80.13,80.31,80.09,80.22,7503.0,78.6738,78.8505,78.6345,78.7621,7503.0
2024-06-21 12:35:00,80.21,80.29,80.05,80.09,60031.0,78.7523,78.8309,78.5952,78.6345,60031.0
2024-06-21 12:40:00,80.07,80.17,80.01,80.02,5477.0,78.6149,78.713,78.556,78.5658,5477.0
2024-06-21 12:45:00,80.05,80.11,79.92,80.07,10962.0,78.5952,78.6541,78.4676,78.6149,10962.0
2024-06-21 12:50:00,80.04,80.15,79.98,80.04,7860.0,78.5854,78.6934,78.5265,78.5854,7860.0
2024-06-21 12:55:00,80.0,80.1,79.95,80.07,6740.0,78.5461,78.6443,78.497,78.6149,6740.0
2024-06-21 13:00:00,80.1,80.18,80.02,80.18,4443.0,78.6443,78.7229,78.5658,78.7229,4443.0
2024-06-21 13:05:00,80.22,80.3,80.15,80.15,10995.0,78.7621,78.8407,78.6934,78.6934,10995.0
2024-06-21 13:10:00,80.17,80.17,80.03,80.08,7427.0,78.713,78.713,78.5756,78.6247,7427.0
2024-06-21 13:15:00,80.06,80.1,80.0,80.02,6741.0,78.605,78.6443,78.5461,78.5658,6741.0
2024-06-21 13:20:00,80.0,80.1,80.0,80.1,7527.0,78.5461,78.6443,78.5461,78.6443,7527.0
2024-06-21 13:25:00,80.07,80.18,80.07,80.13,9238.0,78.6149,78.7229,78.6149,78.6738,9238.0
2024-06-21 13:30:00,80.11,80.12,80.02,80.05,8314.0,78.6541,78.664,78.5658,78.5952,8314.0
2024-06-21 13:35:00,80.09,80.15,80.05,80.15,8742.0,78.6345,78.6934,78.5952,78.6934,8742.0
2024-06-21 13:40:00,80.16,80.16,80.02,80.08,10660.0,78.7032,78.7032,78.5658,78.6247,10660.0
2024-06-21 13:45:00,80.04,80.11,79.98,80.0,7759.0,78.5854,78.6541,78.5265,78.5461,7759.0
2024-06-21 13:50:00,80.01,80.1,79.98,80.1,12724.0,78.556,78.6443,78.5265,78.6443,12724.0
2024-06-21 13:55:00,80.12,80.15,79.95,79.99,32045.0,78.664,78.6934,78.497,78.5363,32045.0
2024-06-21 14:00:00,79.97,80.0,79.77,79.8,23329.0,78.5167,78.5461,78.3203,78.3498,23329.0
2024-06-21 14:05:00,79.76,79.86,79.66,79.86,17865.0,78.3105,78.4087,78.2123,78.4087,17865.0
2024-06-21 14:10:00,79.84,80.04,79.77,79.94,56463.0,78.389,78.5854,78.3203,78.4872,56463.0
2024-06-21 14:15:00,79.94,80.05,79.89,79.9,9073.0,78.4872,78.5952,78.4381,78.448,9073.0
2024-06-21 14:20:00,79.9,80.05,79.89,80.02,6852.0,78.448,78.5952,78.4381,78.5658,6852.0
2024-06-21 14:25:00,80.03,80.14,79.99,80.06,15868.0,78.5756,78.6836,78.5363,78.605,15868.0
2024-06-21 14:30:00,80.04,80.06,79.89,79.94,18027.0,78.5854,78.605,78.4381,78.4872,18027.0
2024-06-21 14:35:00,79.95,80.01,79.86,79.98,16726.0,78.497,78.556,78.4087,78.5265,16726.0
2024-06-21 14:40:00,79.99,80.02,79.89,80.01,17775.0,78.5363,78.5658,78.4381,78.556,17775.0
2024-06-21 14:45:00,80.01,80.07,79.96,80.02,14331.0,78.556,78.6149,78.5069,78.5658,14331.0
2024-06-21 14:50:00,80.02,80.04,79.94,80.04,15813.0,78.5658,78.5854,78.4872,78.5854,15813.0
2024-06-21 14:55:00,80.04,80.06,79.94,80.0,15284.0,78.5854,78.605,78.4872,78.5461,15284.0
2024-06-21 15:00:00,80.02,80.1,80.0,80.0,10906.0,78.5658,78.6443,78.5461,78.5461,10906.0
2024-06-21 15:05:00,80.0,80.08,79.99,80.04,17125.0,78.5461,78.6247,78.5363,78.5854,17125.0
2024-06-21 15:10:00,80.02,80.06,79.99,80.03,16863.0,78.5658,78.605,78.5363,78.5756,16863.0
2024-06-21 15:15:00,80.04,80.07,79.88,79.93,19683.0,78.5854,78.6149,78.4283,78.4774,19683.0
2024-06-21 15:20:00,79.94,80.05,79.92,80.0,26959.0,78.4872,78.5952,78.4676,78.5461,26959.0
2024-06-21 15:25:00,80.0,80.05,79.96,80.0,21539.0,78.5461,78.5952,78.5069,78.5461,21539.0
2024-06-21 15:30:00,79.99,80.06,79.97,80.03,28452.0,78.5363,78.605,78.5167,78.5756,28452.0
2024-06-21 15:35:00,80.02,80.08,79.97,80.0,42457.0,78.5658,78.6247,78.5167,78.5461,42457.0
2024-06-21 15:40:00,80.0,80.05,79.95,80.04,55812.0,78.5461,78.5952,78.497,78.5854,55812.0
2024-06-21 15:45:00,80.03,80.12,79.78,79.8,100157.0,78.5756,78.664,78.3301,78.3498,100157.0
2024-06-21 15:50:00,79.82,80.01,79.63,79.98,100339.0,78.3694,78.556,78.1829,78.5265,100339.0
2024-06-21 15:55:00,79.98,80.07,79.78,80.05,359155.0,78.5265,78.6149,78.3301,78.5952,359155.0
2024-06-24 09:30:00,79.77,80.5,79.44,79.9,54448.0,78.3203,79.0371,77.9963,78.448,54448.0
2024-06-24 09:35:00,79.91,80.05,79.62,80.05,12057.0,78.4578,78.5952,78.173,78.5952,12057.0
2024-06-24 09:40:00,80.18,80.18,79.5,79.5,8707.0,78.7229,78.7229,78.0552,78.0552,8707.0
2024-06-24 09:45:00,79.59,79.97,79.57,79.97,8104.0,78.1436,78.5167,78.124,78.5167,8104.0
2024-06-24 09:50:00,80.04,80.67,80.0,80.67,11723.0,78.5854,79.204,78.5461,79.204,11723.0
2024-06-24 09:55:00,80.73,81.16,80.56,80.66,22712.0,79.2629,79.6851,79.096,79.1941,22712.0
2024-06-24 10:00:00,80.7,80.88,80.64,80.81,20179.0,79.2334,79.4101,79.1745,79.3414,20179.0
2024-06-24 10:05:00,80.71,81.59,80.71,81.5,25930.0,79.2432,80.1072,79.2432,80.0189,25930.0
2024-06-24 10:10:00,81.49,81.5,81.04,81.27,14967.0,80.0091,80.0189,79.5672,79.7931,14967.0
2024-06-24 10:15:00,81.27,81.65,81.18,81.51,44691.0,79.7931,80.1662,79.7047,80.0287,44691.0
2024-06-24 10:20:00,81.52,81.56,81.11,81.38,12931.0,80.0385,80.0778,79.636,79.9011,12931.0
2024-06-24 10:25:00,81.42,81.55,81.27,81.35,8545.0,79.9403,80.068,79.7931,79.8716,8545.0
2024-06-24 10:30:00,81.39,81.64,81.39,81.57,15548.0,79.9109,80.1563,79.9109,80.0876,15548.0
2024-06-24 10:35:00,81.55,81.76,81.39,81.55,15606.0,80.068,80.2742,79.9109,80.068,15606.0
2024-06-24 10:40:00,81.52,81.81,81.5,81.6,22341.0,80.0385,80.3232,80.0189,80.1171,22341.0
2024-06-24 10:45:00,81.64,81.69,81.27,81.27,8587.0,80.1563,80.2054,79.7931,79.7931,8587.0
2024-06-24 10:50:00,81.26,81.38,80.92,80.96,16527.0,79.7832,79.9011,79.4494,79.4887,16527.0
2024-06-24 10:55:00,80.91,81.17,80.91,80.96,20457.0,79.4396,79.6949,79.4396,79.4887,20457.0
2024-06-24 11:00:00,81.03,81.03,80.65,80.65,21412.0,79.5574,79.5574,79.1843,79.1843,21412.0
2024-06-24 11:05:00,80.69,80.8,80.55,80.8,7149.0,79.2236,79.3316,79.0861,79.3316,7149.0
2024-06-24 11:10:00,80.8,80.82,80.57,80.62,16780.0,79.3316,79.3512,79.1058,79.1549,16780.0
2024-06-24 11:15:00,80.62,80.62,80.5,80.54,7814.0,79.1549,79.1549,79.0371,79.0763,7814.0
2024-06-24 11:20:00,80.56,80.67,80.35,80.36,9860.0,79.096,79.204,78.8898,78.8996,9860.0
2024-06-24 11:25:00,80.35,80.38,79.95,79.97,35755.0,78.8898,78.9192,78.497,78.5167,35755.0
2024-06-24 11:30:00,79.95,80.17,79.91,80.06,9262.0,78.497,78.713,78.4578,78.605,9262.0
2024-06-24 11:35:00,80.09,80.21,79.99,80.13,15137.0,78.6345,78.7523,78.5363,78.6738,15137.0
2024-06-24 11:40:00,80.14,80.27,80.09,80.16,14339.0,78.6836,78.8112,78.6345,78.7032,14339.0
2024-06-24 11:45:00,80.19,80.47,80.08,80.11,12552.0,78.7327,79.0076,78.6247,78.6541,12552.0
2024-06-24 11:50:00,80.09,80.46,80.09,80.45,3595.0,78.6345,78.9978,78.6345,78.988,3595.0
2024-06-24 11:55:00,80.47,80.49,80.38,80.43,5702.0,79.0076,79.0272,78.9192,78.9683,5702.0
2024-06-24 12:00:00,80.43,80.55,80.32,80.51,4284.0,78.9683,79.0861,78.8603,79.0469,4284.0
2024-06-24 12:05:00,80.5,80.54,80.36,80.54,6285.0,79.0371,79.0763,78.8996,79.0763,6285.0
2024-06-24 12:10:00,80.5,80.58,80.26,80.36,8363.0,79.0371,79.1156,78.8014,78.8996,8363.0
2024-06-24 12:15:00,80.32,80.7,80.26,80.68,9917.0,78.8603,79.2334,78.8014,79.2138,9917.0
2024-06-24 12:20:00,80.71,80.83,80.6,80.66,8110.0,79.2432,79.3611,79.1352,79.1941,8110.0
2024-06-24 12:25:00,80.73,80.76,80.5,80.56,7688.0,79.2629,79.2923,79.0371,79.096,7688.0
2024-06-24 12:30:00,80.58,80.6,80.51,80.53,3346.0,79.1156,79.1352,79.0469,79.0665,3346.0
2024-06-24 12:35:00,80.52,80.61,80.5,80.59,3772.0,79.0567,79.1451,79.0371,79.1254,3772.0
2024-06-24 12:40:00,80.54,80.66,80.51,80.58,5480.0,79.0763,79.1941,79.0469,79.1156,5480.0
2024-06-24 12:45:00,80.59,80.61,80.49,80.51,4406.0,79.1254,79.1451,79.0272,79.0469,4406.0
2024-06-24 12:50:00,80.54,80.54,80.4,80.5,6076.0,79.0763,79.0763,78.9389,79.0371,6076.0
2024-06-24 12:55:00,80.5,80.65,80.39,80.55,9637.0,79.0371,79.1843,78.9291,79.0861,9637.0
2024-06-24 13:00:00,80.59,80.77,80.57,80.77,9441.0,79.1254,79.3021,79.1058,79.3021,9441.0
2024-06-24 13:05:00,80.81,80.88,80.66,80.86,35400.0,79.3414,79.4101,79.1941,79.3905,35400.0
2024-06-24 13:10:00,80.86,81.16,80.86,81.01,18764.0,79.3905,79.6851,79.3905,79.5378,18764.0
2024-06-24 13:15:00,81.04,81.21,81.03,81.09,19200.0,79.5672,79.7341,79.5574,79.6163,19200.0
2024-06-24 13:20:00,81.11,81.25,81.0,81.1,16354.0,79.636,79.7734,79.528,79.6261,16354.0
2024-06-24 13:25:00,81.12,81.33,81.07,81.21,25074.0,79.6458,79.852,79.5967,79.7341,25074.0
2024-06-24 13:30:00,81.23,81.3,81.07,81.26,36933.0,79.7538,79.8225,79.5967,79.7832,36933.0
2024-06-24 13:35:00,81.25,81.45,81.2,81.42,25120.0,79.7734,79.9698,79.7243,79.9403,25120.0
2024-06-24 13:40:00,81.44,81.84,81.44,81.81,18130.0,79.96,80.3527,79.96,80.3232,18130.0
2024-06-24 13:45:00,81.81,82.02,81.81,81.97,26542.0,80.3232,80.5294,80.3232,80.4803,26542.0
2024-06-24 13:50:00,81.96,82.08,81.76,82.08,33554.0,80.4705,80.5883,80.2742,80.5883,33554.0
2024-06-24 13:55:00,82.1,82.29,82.09,82.21,36466.0,80.608,80.7945,80.5982,80.716,36466.0
2024-06-24 14:00:00,82.21,82.27,81.95,82.11,74807.0,80.716,80.7749,80.4607,80.6178,74807.0
2024-06-24 14:05:00,82.16,82.19,81.61,81.66,72521.0,80.6669,80.6963,80.1269,80.176,72521.0
2024-06-24 14:10:00,81.7,81.97,81.57,81.9,33267.0,80.2152,80.4803,80.0876,80.4116,33267.0
2024-06-24 14:15:00,81.88,82.17,81.81,82.08,15995.0,80.392,80.6767,80.3232,80.5883,15995.0
2024-06-24 14:20:00,82.05,82.17,81.93,82.08,12651.0,80.5589,80.6767,80.4411,80.5883,12651.0
2024-06-24 14:25:00,82.06,82.27,82.02,82.2,21697.0,80.5687,80.7749,80.5294,80.7062,21697.0
2024-06-24 14:30:00,82.19,82.21,81.96,82.11,61422.0,80.6963,80.716,80.4705,80.6178,61422.0
2024-06-24 14:35:00,82.14,82.22,81.91,82.22,41602.0,80.6472,80.7258,80.4214,80.7258,41602.0
2024-06-24 14:40:00,82.17,82.24,82.08,82.16,36203.0,80.6767,80.7454,80.5883,80.6669,36203.0
2024-06-24 14:45:00,82.18,82.66,82.15,82.5,26029.0,80.6865,81.1578,80.6571,81.0007,26029.0
2024-06-24 14:50:00,82.51,82.65,82.51,82.62,19292.0,81.0105,81.148,81.0105,81.1185,19292.0
2024-06-24 14:55:00,82.59,82.64,82.5,82.6,33617.0,81.0891,81.1382,81.0007,81.0989,33617.0
2024-06-24 15:00:00,82.6,82.6,82.38,82.38,25769.0,81.0989,81.0989,80.8829,80.8829,25769.0
2024-06-24 15:05:00,82.42,82.48,82.16,82.31,93879.0,80.9222,80.9811,80.6669,80.8142,93879.0
2024-06-24 15:10:00,82.3,82.32,82.05,82.06,14334.0,80.8043,80.824,80.5589,80.5687,14334.0
2024-06-24 15:15:00,82.12,82.12,81.95,82.01,17761.0,80.6276,80.6276,80.4607,80.5196,17761.0
2024-06-24 15:20:00,82.01,82.15,81.94,82.0,15430.0,80.5196,80.6571,80.4509,80.5098,15430.0
2024-06-24 15:25:00,81.99,82.05,81.67,81.68,18866.0,80.5,80.5589,80.1858,80.1956,18866.0
2024-06-24 15:30:00,81.7,81.76,81.58,81.68,30688.0,80.2152,80.2742,80.0974,80.1956,30688.0
2024-06-24 15:35:00,81.68,81.68,81.49,81.55,26380.0,80.1956,80.1956,80.0091,80.068,26380.0
2024-06-24 15:40:00,81.55,81.73,81.45,81.56,34438.0,80.068,80.2447,79.9698,80.0778,34438.0
2024-06-24 15:45:00,81.58,81.66,81.41,81.45,33235.0,80.0974,80.176,79.9305,79.9698,33235.0
2024-06-24 15:50:00,81.47,81.69,81.46,81.66,58146.0,79.9894,80.2054,79.9796,80.176,58146.0
2024-06-24 15:55:00,81.64,81.69,81.52,81.54,183047.0,80.1563,80.2054,80.0385,80.0582,183047.0
2024-06-25 09:30:00,81.93,82.33,81.31,82.23,47617.0,80.4411,80.8338,79.8323,80.7356,47617.0
2024-06-25 09:35:00,82.29,83.08,82.02,83.08,28528.0,80.7945,81.5702,80.5294,81.5702,28528.0
2024-06-25 09:40:00,83.02,83.69,82.7,82.78,70699.0,81.5113,82.1691,81.1971,81.2756,70699.0
2024-06-25 09:45:00,82.63,83.68,82.49,83.51,67741.0,81.1283,82.1593,80.9909,81.9923,67741.0
2024-06-25 09:50:00,83.38,83.75,82.83,82.83,66420.0,81.8647,82.228,81.3247,81.3247,66420.0
2024-06-25 09:55:00,82.72,82.87,82.5,82.66,21266.0,81.2167,81.364,81.0007,81.1578,21266.0
2024-06-25 10:00:00,82.66,82.89,82.33,82.81,27171.0,81.1578,81.3836,80.8338,81.3051,27171.0
2024-06-25 10:05:00,82.86,83.17,82.64,82.98,25426.0,81.3542,81.6585,81.1382,81.472,25426.0
2024-06-25 10:10:00,83.06,83.06,82.56,82.57,14942.0,81.5505,81.5505,81.0596,81.0694,14942.0
2024-06-25 10:15:00,82.61,82.65,82.18,82.34,27016.0,81.1087,81.148,80.6865,80.8436,27016.0
2024-06-25 10:20:00,82.27,82.66,82.08,82.53,15111.0,80.7749,81.1578,80.5883,81.0302,15111.0
2024-06-25 10:25:00,82.5,82.59,82.28,82.45,5546.0,81.0007,81.0891,80.7847,80.9516,5546.0
2024-06-25 10:30:00,82.39,82.75,82.38,82.62,12429.0,80.8927,81.2462,80.8829,81.1185,12429.0
2024-06-25 10:35:00,82.52,82.54,82.34,82.34,20936.0,81.0203,81.04,80.8436,80.8436,20936.0
2024-06-25 10:40:00,82.32,82.67,82.32,82.46,23162.0,80.824,81.1676,80.824,80.9614,23162.0
2024-06-25 10:45:00,82.34,82.38,82.02,82.11,12939.0,80.8436,80.8829,80.5294,80.6178,12939.0
2024-06-25 10:50:00,82.15,82.35,82.04,82.21,19396.0,80.6571,80.8534,80.5491,80.716,19396.0
2024-06-25 10:55:00,82.23,82.51,82.15,82.39,17175.0,80.7356,81.0105,80.6571,80.8927,17175.0
2024-06-25 11:00:00,82.44,82.67,82.27,82.47,22002.0,80.9418,81.1676,80.7749,80.9713,22002.0
2024-06-25 11:05:00,82.5,82.59,82.3,82.31,8097.0,81.0007,81.0891,80.8043,80.8142,8097.0
2024-06-25 11:10:00,82.29,82.36,82.12,82.36,9695.0,80.7945,80.8632,80.6276,80.8632,9695.0
2024-06-25 11:15:00,82.39,82.39,82.1,82.14,10796.0,80.8927,80.8927,80.608,80.6472,10796.0
2024-06-25 11:20:00,82.15,82.39,82.09,82.13,11851.0,80.6571,80.8927,80.5982,80.6374,11851.0
2024-06-25 11:25:00,82.14,82.42,82.09,82.37,15022.0,80.6472,80.9222,80.5982,80.8731,15022.0
2024-06-25 11:30:00,82.41,82.6,82.28,82.4,16602.0,80.9123,81.0989,80.7847,80.9025,16602.0
2024-06-25 11:35:00,82.4,82.4,82.0,82.05,10575.0,80.9025,80.9025,80.5098,80.5589,10575.0
2024-06-25 11:40:00,82.01,82.3,82.0,82.3,15812.0,80.5196,80.8043,80.5098,80.8043,15812.0
2024-06-25 11:45:00,82.33,82.33,82.04,82.05,16948.0,80.8338,80.8338,80.5491,80.5589,16948.0
2024-06-25 11:50:00,82.0,82.23,81.94,82.2,9321.0,80.5098,80.7356,80.4509,80.7062,9321.0
2024-06-25 11:55:00,82.18,82.22,82.09,82.09,6908.0,80.6865,80.7258,80.5982,80.5982,6908.0
2024-06-25 12:00:00,82.08,82.09,81.78,81.78,12609.0,80.5883,80.5982,80.2938,80.2938,12609.0
2024-06-25 12:05:00,81.78,81.89,81.61,81.74,28329.0,80.2938,80.4018,80.1269,80.2545,28329.0
2024-06-25 12:10:00,81.7,81.93,81.65,81.76,11371.0,80.2152,80.4411,80.1662,80.2742,11371.0
2024-06-25 12:15:00,81.75,81.75,81.56,81.69,12352.0,80.2643,80.2643,80.0778,80.2054,12352.0
2024-06-25 12:20:00,81.66,81.73,81.54,81.58,7648.0,80.176,80.2447,80.0582,80.0974,7648.0
2024-06-25 12:25:00,81.58,81.78,81.53,81.75,20377.0,80.0974,80.2938,80.0483,80.2643,20377.0
2024-06-25 12:30:00,81.71,81.75,81.59,81.7,18786.0,80.2251,80.2643,80.1072,80.2152,18786.0
2024-06-25 12:35:00,81.68,81.95,81.63,81.82,23364.0,80.1956,80.4607,80.1465,80.3331,23364.0
2024-06-25 12:40:00,81.82,81.87,81.6,81.6,7515.0,80.3331,80.3822,80.1171,80.1171,7515.0
2024-06-25 12:45:00,81.57,81.6,81.36,81.5,29270.0,80.0876,80.1171,79.8814,80.0189,29270.0
2024-06-25 12:50:00,81.47,81.5,81.25,81.31,23032.0,79.9894,80.0189,79.7734,79.8323,23032.0
2024-06-25 12:55:00,81.31,81.46,81.24,81.4,16771.0,79.8323,79.9796,79.7636,79.9207,16771.0
2024-06-25 13:00:00,81.4,81.44,81.2,81.2,23768.0,79.9207,79.96,79.7243,79.7243,23768.0
2024-06-25 13:05:00,81.22,81.65,81.22,81.56,19228.0,79.744,80.1662,79.744,80.0778,19228.0
2024-06-25 13:10:00,81.61,81.71,81.57,81.69,5645.0,80.1269,80.2251,80.0876,80.2054,5645.0
2024-06-25 13:15:00,81.69,81.74,81.61,81.67,21992.0,80.2054,80.2545,80.1269,80.1858,21992.0
2024-06-25 13:20:00,81.63,81.7,81.52,81.52,56297.0,80.1465,80.2152,80.0385,80.0385,56297.0
2024-06-25 13:25:00,81.55,81.63,81.41,81.45,17149.0,80.068,80.1465,79.9305,79.9698,17149.0
2024-06-25 13:30:00,81.43,81.44,81.3,81.34,7572.0,79.9502,79.96,79.8225,79.8618,7572.0
2024-06-25 13:35:00,81.29,81.56,81.22,81.49,10850.0,79.8127,80.0778,79.744,80.0091,10850.0
2024-06-25 13:40:00,81.46,81.49,81.35,81.49,16824.0,79.9796,80.0091,79.8716,80.0091,16824.0
2024-06-25 13:45:00,81.52,81.52,81.38,81.48,7189.0,80.0385,80.0385,79.9011,79.9992,7189.0
2024-06-25 13:50:00,81.51,81.52,81.27,81.29,7682.0,80.0287,80.0385,79.7931,79.8127,7682.0
2024-06-25 13:55:00,81.31,81.35,81.2,81.27,6215.0,79.8323,79.8716,79.7243,79.7931,6215.0
2024-06-25 14:00:00,81.3,81.35,81.24,81.35,8827.0,79.8225,79.8716,79.7636,79.8716,8827.0
2024-06-25 14:05:00,81.34,81.4,81.3,81.37,10315.0,79.8618,79.9207,79.8225,79.8912,10315.0
2024-06-25 14:10:00,81.41,81.43,81.26,81.35,7714.0,79.9305,79.9502,79.7832,79.8716,7714.0
2024-06-25 14:15:00,81.36,81.43,81.35,81.36,6350.0,79.8814,79.9502,79.8716,79.8814,6350.0
2024-06-25 14:20:00,81.38,81.48,81.33,81.42,10379.0,79.9011,79.9992,79.852,79.9403,10379.0
2024-06-25 14:25:00,81.43,81.43,81.33,81.41,11790.0,79.9502,79.9502,79.852,79.9305,11790.0
2024-06-25 14:30:00,81.42,81.46,81.33,81.39,12264.0,79.9403,79.9796,79.852,79.9109,12264.0
2024-06-25 14:35:00,81.39,81.5,81.36,81.38,8672.0,79.9109,80.0189,79.8814,79.9011,8672.0
2024-06-25 14:40:00,81.39,81.47,81.38,81.45,8171.0,79.9109,79.9894,79.9011,79.9698,8171.0
2024-06-25 14:45:00,81.45,81.52,81.33,81.45,13982.0,79.9698,80.0385,79.852,79.9698,13982.0
2024-06-25 14:50:00,81.48,81.5,81.42,81.44,11466.0,79.9992,80.0189,79.9403,79.96,11466.0
2024-06-25 14:55:00,81.44,81.56,81.3,81.55,16241.0,79.96,80.0778,79.8225,80.068,16241.0
2024-06-25 15:00:00,81.52,81.62,81.5,81.51,20409.0,80.0385,80.1367,80.0189,80.0287,20409.0
2024-06-25 15:05:00,81.51,81.62,81.47,81.49,34258.0,80.0287,80.1367,79.9894,80.0091,34258.0
2024-06-25 15:10:00,81.5,81.64,81.44,81.59,17869.0,80.0189,80.1563,79.96,80.1072,17869.0
2024-06-25 15:15:00,81.58,81.84,81.58,81.78,11933.0,80.0974,80.3527,80.0974,80.2938,11933.0
2024-06-25 15:20:00,81.77,81.98,81.76,81.98,16439.0,80.284,80.4902,80.2742,80.4902,16439.0
2024-06-25 15:25:00,81.98,82.1,81.98,82.04,15529.0,80.4902,80.608,80.4902,80.5491,15529.0
2024-06-25 15:30:00,82.04,82.04,81.9,82.03,16769.0,80.5491,80.5491,80.4116,80.5392,16769.0
2024-06-25 15:35:00,82.0,82.19,81.91,82.13,18301.0,80.5098,80.6963,80.4214,80.6374,18301.0
2024-06-25 15:40:00,82.12,82.17,82.09,82.1,23801.0,80.6276,80.6767,80.5982,80.608,23801.0
2024-06-25 15:45:00,82.12,82.3,82.12,82.26,25357.0,80.6276,80.8043,80.6276,80.7651,25357.0
2024-06-25 15:50:00,82.25,82.36,82.16,82.25,41069.0,80.7552,80.8632,80.6669,80.7552,41069.0
2024-06-25 15:55:00,82.25,82.29,82.05,82.26,124021.0,80.7552,80.7945,80.5589,80.7651,124021.0
2024-06-26 09:30:00,81.98,81.98,81.34,81.83,19002.0,80.4902,80.4902,79.8618,80.3429,19002.0
2024-06-26 09:35:00,81.8,81.96,81.47,81.85,7345.0,80.3134,80.4705,79.9894,80.3625,7345.0
2024-06-26 09:40:00,81.84,81.95,81.6,81.75,10903.0,80.3527,80.4607,80.1171,80.2643,10903.0
2024-06-26 09:45:00,81.86,81.94,81.61,81.76,9789.0,80.3723,80.4509,80.1269,80.2742,9789.0
2024-06-26 09:50:00,81.8,82.07,81.78,81.82,16056.0,80.3134,80.5785,80.2938,80.3331,16056.0
2024-06-26 09:55:00,81.88,82.01,81.81,81.95,17448.0,80.392,80.5196,80.3232,80.4607,17448.0
2024-06-26 10:00:00,81.89,82.31,81.87,81.98,16119.0,80.4018,80.8142,80.3822,80.4902,16119.0
2024-06-26 10:05:00,81.98,82.03,81.74,81.74,11062.0,80.4902,80.5392,80.2545,80.2545,11062.0
2024-06-26 10:10:00,81.71,81.81,81.63,81.78,7366.0,80.2251,80.3232,80.1465,80.2938,7366.0
2024-06-26 10:15:00,81.76,81.86,81.61,81.8,10320.0,80.2742,80.3723,80.1269,80.3134,10320.0
2024-06-26 10:20:00,81.85,82.09,81.83,81.87,10284.0,80.3625,80.5982,80.3429,80.3822,10284.0
2024-06-26 10:25:00,81.86,81.86,81.65,81.68,8948.0,80.3723,80.3723,80.1662,80.1956,8948.0
2024-06-26 10:30:00,81.68,81.82,81.44,81.52,13190.0,80.1956,80.3331,79.96,80.0385,13190.0
2024-06-26 10:35:00,81.53,81.71,81.48,81.56,12179.0,80.0483,80.2251,79.9992,80.0778,12179.0
2024-06-26 10:40:00,81.6,81.67,81.51,81.61,8050.0,80.1171,80.1858,80.0287,80.1269,8050.0
2024-06-26 10:45:00,81.61,81.79,81.5,81.58,22893.0,80.1269,80.3036,80.0189,80.0974,22893.0
2024-06-26 10:50:00,81.6,81.63,81.29,81.62,12659.0,80.1171,80.1465,79.8127,80.1367,12659.0
2024-06-26 10:55:00,81.59,81.73,81.47,81.51,6228.0,80.1072,80.2447,79.9894,80.0287,6228.0
2024-06-26 11:00:00,81.48,81.59,81.03,81.09,12273.0,79.9992,80.1072,79.5574,79.6163,12273.0
2024-06-26 11:05:00,81.09,81.15,80.84,81.0,39604.0,79.6163,79.6752,79.3709,79.528,39604.0
2024-06-26 11:10:00,80.97,81.14,80.93,80.97,7788.0,79.4985,79.6654,79.4592,79.4985,7788.0
2024-06-26 11:15:00,81.01,81.27,80.98,81.21,12313.0,79.5378,79.7931,79.5083,79.7341,12313.0
2024-06-26 11:20:00,81.22,81.34,81.12,81.14,20884.0,79.744,79.8618,79.6458,79.6654,20884.0
2024-06-26 11:25:00,81.12,81.16,80.89,80.94,7756.0,79.6458,79.6851,79.42,79.4691,7756.0
2024-06-26 11:30:00,80.94,81.09,80.87,80.87,11159.0,79.4691,79.6163,79.4003,79.4003,11159.0
2024-06-26 11:35:00,80.81,81.05,80.8,80.95,11917.0,79.3414,79.5771,79.3316,79.4789,11917.0
2024-06-26 11:40:00,80.93,81.02,80.86,80.95,7438.0,79.4592,79.5476,79.3905,79.4789,7438.0
2024-06-26 11:45:00,80.98,80.98,80.85,80.87,8806.0,79.5083,79.5083,79.3807,79.4003,8806.0
2024-06-26 11:50:00,80.87,80.87,80.66,80.84,11806.0,79.4003,79.4003,79.1941,79.3709,11806.0
2024-06-26 11:55:00,80.86,80.87,80.78,80.82,17354.0,79.3905,79.4003,79.312,79.3512,17354.0
2024-06-26 12:00:00,80.8,80.8,80.5,80.55,13988.0,79.3316,79.3316,79.0371,79.0861,13988.0
2024-06-26 12:05:00,80.53,80.53,80.2,80.32,11006.0,79.0665,79.0665,78.7425,78.8603,11006.0
2024-06-26 12:10:00,80.33,80.54,80.11,80.54,18180.0,78.8701,79.0763,78.6541,79.0763,18180.0
2024-06-26 12:15:00,80.52,80.54,80.08,80.2,11819.0,79.0567,79.0763,78.6247,78.7425,11819.0
2024-06-26 12:20:00,80.22,80.25,79.9,79.95,75076.0,78.7621,78.7916,78.448,78.497,75076.0
2024-06-26 12:25:00,79.96,80.36,79.94,80.29,13407.0,78.5069,78.8996,78.4872,78.8309,13407.0
2024-06-26 12:30:00,80.38,80.44,80.29,80.34,16655.0,78.9192,78.9781,78.8309,78.88,16655.0
2024-06-26 12:35:00,80.36,80.36,79.93,79.93,11881.0,78.8996,78.8996,78.4774,78.4774,11881.0
2024-06-26 12:40:00,79.95,79.99,79.68,79.68,9462.0,78.497,78.5363,78.232,78.232,9462.0
2024-06-26 12:45:00,79.79,79.92,79.69,79.81,12882.0,78.34,78.4676,78.2418,78.3596,12882.0
2024-06-26 12:50:00,79.77,79.82,79.7,79.79,13279.0,78.3203,78.3694,78.2516,78.34,13279.0
2024-06-26 12:55:00,79.79,79.85,79.72,79.79,18240.0,78.34,78.3989,78.2712,78.34,18240.0
2024-06-26 13:00:00,79.74,79.8,79.52,79.61,17517.0,78.2909,78.3498,78.0749,78.1632,17517.0
2024-06-26 13:05:00,79.62,79.75,79.53,79.73,15585.0,78.173,78.3007,78.0847,78.281,15585.0
2024-06-26 13:10:00,79.76,79.97,79.72,79.82,11239.0,78.3105,78.5167,78.2712,78.3694,11239.0
2024-06-26 13:15:00,79.84,79.91,79.83,79.85,6717.0,78.389,78.4578,78.3792,78.3989,6717.0
2024-06-26 13:20:00,79.82,79.98,79.76,79.84,12611.0,78.3694,78.5265,78.3105,78.389,12611.0
2024-06-26 13:25:00,79.88,80.1,79.87,80.1,10752.0,78.4283,78.6443,78.4185,78.6443,10752.0
2024-06-26 13:30:00,80.08,80.19,80.04,80.19,6000.0,78.6247,78.7327,78.5854,78.7327,6000.0
2024-06-26 13:35:00,80.17,80.34,80.15,80.28,8611.0,78.713,78.88,78.6934,78.821,8611.0
2024-06-26 13:40:00,80.27,80.44,80.26,80.42,11195.0,78.8112,78.9781,78.8014,78.9585,11195.0
2024-06-26 13:45:00,80.41,80.42,80.27,80.3,8575.0,78.9487,78.9585,78.8112,78.8407,8575.0
2024-06-26 13:50:00,80.3,80.32,80.17,80.31,6600.0,78.8407,78.8603,78.713,78.8505,6600.0
2024-06-26 13:55:00,80.31,80.36,80.17,80.18,19815.0,78.8505,78.8996,78.713,78.7229,19815.0
2024-06-26 14:00:00,80.14,80.3,80.02,80.06,11823.0,78.6836,78.8407,78.5658,78.605,11823.0
2024-06-26 14:05:00,80.06,80.06,79.81,79.88,25971.0,78.605,78.605,78.3596,78.4283,25971.0
2024-06-26 14:10:00,79.91,79.98,79.74,79.91,15325.0,78.4578,78.5265,78.2909,78.4578,15325.0
2024-06-26 14:15:00,79.91,80.01,79.88,80.0,63549.0,78.4578,78.556,78.4283,78.5461,63549.0
2024-06-26 14:20:00,79.99,80.1,79.96,80.04,54470.0,78.5363,78.6443,78.5069,78.5854,54470.0
2024-06-26 14:25:00,80.05,80.06,79.87,79.91,15194.0,78.5952,78.605,78.4185,78.4578,15194.0
2024-06-26 14:30:00,79.94,79.96,79.47,79.54,19211.0,78.4872,78.5069,78.0258,78.0945,19211.0
2024-06-26 14:35:00,79.52,79.7,79.35,79.59,13376.0,78.0749,78.2516,77.908,78.1436,13376.0
2024-06-26 14:40:00,79.59,79.68,79.49,79.65,13925.0,78.1436,78.232,78.0454,78.2025,13925.0
2024-06-26 14:45:00,79.63,79.87,79.62,79.81,9802.0,78.1829,78.4185,78.173,78.3596,9802.0
2024-06-26 14:50:00,79.82,79.89,79.72,79.77,13323.0,78.3694,78.4381,78.2712,78.3203,13323.0
2024-06-26 14:55:00,79.75,79.75,79.61,79.63,15531.0,78.3007,78.3007,78.1632,78.1829,15531.0
2024-06-26 15:00:00,79.58,79.72,79.53,79.57,22787.0,78.1338,78.2712,78.0847,78.124,22787.0
2024-06-26 15:05:00,79.51,79.64,79.47,79.62,28758.0,78.065,78.1927,78.0258,78.173,28758.0
2024-06-26 15:10:00,79.64,79.71,79.55,79.68,26304.0,78.1927,78.2614,78.1043,78.232,26304.0
2024-06-26 15:15:00,79.69,79.7,79.57,79.64,29231.0,78.2418,78.2516,78.124,78.1927,29231.0
2024-06-26 15:20:00,79.63,79.79,79.59,79.64,45299.0,78.1829,78.34,78.1436,78.1927,45299.0
2024-06-26 15:25:00,79.69,79.77,79.6,79.65,32291.0,78.2418,78.3203,78.1534,78.2025,32291.0
2024-06-26 15:30:00,79.65,79.65,79.48,79.58,67636.0,78.2025,78.2025,78.0356,78.1338,67636.0
2024-06-26 15:35:00,79.6,79.69,79.45,79.46,59660.0,78.1534,78.2418,78.0061,78.016,59660.0
2024-06-26 15:40:00,79.47,79.78,79.47,79.78,88946.0,78.0258,78.3301,78.0258,78.3301,88946.0
2024-06-26 15:45:00,79.79,79.82,79.63,79.77,27380.0,78.34,78.3694,78.1829,78.3203,27380.0
2024-06-26 15:50:00,79.75,79.83,79.45,79.63,101781.0,78.3007,78.3792,78.0061,78.1829,101781.0
2024-06-26 15:55:00,79.65,79.95,79.5,79.52,223183.0,78.2025,78.497,78.0552,78.0749,223183.0
2024-06-27 09:30:00,79.52,79.56,78.5,79.5,42284.0,78.0749,78.1141,77.0734,78.0552,42284.0
2024-06-27 09:35:00,79.68,80.04,79.29,79.73,14665.0,78.232,78.5854,77.849,78.281,14665.0
2024-06-27 09:40:00,79.79,79.79,79.13,79.19,34420.0,78.34,78.34,77.6919,77.7509,34420.0
2024-06-27 09:45:00,79.17,79.23,78.79,79.23,18688.0,77.7312,77.7901,77.3581,77.7901,18688.0
2024-06-27 09:50:00,79.16,79.16,78.33,78.37,21752.0,77.7214,77.7214,76.9065,76.9458,21752.0
2024-06-27 09:55:00,78.44,78.86,78.39,78.81,18345.0,77.0145,77.4269,76.9654,77.3778,18345.0
2024-06-27 10:00:00,78.84,78.95,78.55,78.56,21255.0,77.4072,77.5152,77.1225,77.1323,21255.0
2024-06-27 10:05:00,78.56,79.01,78.56,79.0,14568.0,77.1323,77.5741,77.1323,77.5643,14568.0
2024-06-27 10:10:00,78.94,79.19,78.89,79.19,16241.0,77.5054,77.7509,77.4563,77.7509,16241.0
2024-06-27 10:15:00,79.17,79.22,78.93,78.94,24527.0,77.7312,77.7803,77.4956,77.5054,24527.0
2024-06-27 10:20:00,78.95,79.26,78.93,79.24,32282.0,77.5152,77.8196,77.4956,77.7999,32282.0
2024-06-27 10:25:00,79.23,79.3,79.04,79.17,34450.0,77.7901,77.8589,77.6036,77.7312,34450.0
2024-06-27 10:30:00,79.13,79.13,78.9,79.1,15928.0,77.6919,77.6919,77.4661,77.6625,15928.0
2024-06-27 10:35:00,79.07,79.1,78.85,78.89,33008.0,77.633,77.6625,77.417,77.4563,33008.0
2024-06-27 10:40:00,78.88,79.32,78.88,79.21,29680.0,77.4465,77.8785,77.4465,77.7705,29680.0
2024-06-27 10:45:00,79.21,79.25,79.03,79.18,16952.0,77.7705,77.8098,77.5938,77.741,16952.0
2024-06-27 10:50:00,79.15,79.15,78.76,78.76,23894.0,77.7116,77.7116,77.3287,77.3287,23894.0
2024-06-27 10:55:00,78.74,78.9,78.71,78.85,19649.0,77.309,77.4661,77.2796,77.417,19649.0
2024-06-27 11:00:00,78.89,78.92,78.76,78.84,16005.0,77.4563,77.4858,77.3287,77.4072,16005.0
2024-06-27 11:05:00,78.84,78.91,78.62,78.79,15422.0,77.4072,77.4759,77.1912,77.3581,15422.0
2024-06-27 11:10:00,78.79,78.97,78.79,78.9,11832.0,77.3581,77.5349,77.3581,77.4661,11832.0
2024-06-27 11:15:00,78.9,78.97,78.79,78.8,20095.0,77.4661,77.5349,77.3581,77.3679,20095.0
2024-06-27 11:20:00,78.77,79.0,78.77,78.8,17606.0,77.3385,77.5643,77.3385,77.3679,17606.0
2024-06-27 11:25:00,78.79,78.86,78.66,78.86,15195.0,77.3581,77.4269,77.2305,77.4269,15195.0
2024-06-27 11:30:00,78.82,78.82,78.58,78.59,11769.0,77.3876,77.3876,77.1519,77.1618,11769.0
2024-06-27 11:35:00,78.63,78.67,78.55,78.56,16681.0,77.201,77.2403,77.1225,77.1323,16681.0
2024-06-27 11:40:00,78.57,78.73,78.45,78.54,30284.0,77.1421,77.2992,77.0243,77.1127,30284.0
2024-06-27 11:45:00,78.5,78.65,78.46,78.63,13603.0,77.0734,77.2207,77.0341,77.201,13603.0
2024-06-27 11:50:00,78.59,78.62,78.48,78.5,15384.0,77.1618,77.1912,77.0538,77.0734,15384.0
2024-06-27 11:55:00,78.48,78.56,78.45,78.47,12853.0,77.0538,77.1323,77.0243,77.0439,12853.0
2024-06-27 12:00:00,78.49,78.58,78.34,78.54,14029.0,77.0636,77.1519,76.9163,77.1127,14029.0
2024-06-27 12:05:00,78.58,78.63,78.54,78.61,7960.0,77.1519,77.201,77.1127,77.1814,7960.0
2024-06-27 12:10:00,78.62,78.71,78.55,78.69,11389.0,77.1912,77.2796,77.1225,77.2599,11389.0
2024-06-27 12:15:00,78.69,78.82,78.68,78.71,10951.0,77.2599,77.3876,77.2501,77.2796,10951.0
2024-06-27 12:20:00,78.75,78.79,78.65,78.72,15004.0,77.3189,77.3581,77.2207,77.2894,15004.0
2024-06-27 12:25:00,78.73,78.74,78.66,78.68,10814.0,77.2992,77.309,77.2305,77.2501,10814.0
2024-06-27 12:30:00,78.7,78.84,78.63,78.68,11962.0,77.2698,77.4072,77.201,77.2501,11962.0
2024-06-27 12:35:00,78.73,78.79,78.59,78.61,13096.0,77.2992,77.3581,77.1618,77.1814,13096.0
2024-06-27 12:40:00,78.63,78.7,78.61,78.68,7724.0,77.201,77.2698,77.1814,77.2501,7724.0
2024-06-27 12:45:00,78.68,78.83,78.64,78.74,17820.0,77.2501,77.3974,77.2109,77.309,17820.0
2024-06-27 12:50:00,78.76,78.88,78.68,78.88,21448.0,77.3287,77.4465,77.2501,77.4465,21448.0
2024-06-27 12:55:00,78.88,78.94,78.8,78.81,9600.0,77.4465,77.5054,77.3679,77.3778,9600.0
2024-06-27 13:00:00,78.81,79.07,78.8,79.04,10868.0,77.3778,77.633,77.3679,77.6036,10868.0
2024-06-27 13:05:00,79.04,79.04,78.94,78.99,15299.0,77.6036,77.6036,77.5054,77.5545,15299.0
2024-06-27 13:10:00,78.99,79.17,78.99,79.15,19792.0,77.5545,77.7312,77.5545,77.7116,19792.0
2024-06-27 13:15:00,79.15,79.15,78.88,78.9,17534.0,77.7116,77.7116,77.4465,77.4661,17534.0
2024-06-27 13:20:00,78.92,78.93,78.84,78.84,10662.0,77.4858,77.4956,77.4072,77.4072,10662.0
2024-06-27 13:25:00,78.86,79.01,78.78,78.92,15990.0,77.4269,77.5741,77.3483,77.4858,15990.0
2024-06-27 13:30:00,78.93,78.96,78.75,78.78,14491.0,77.4956,77.525,77.3189,77.3483,14491.0
2024-06-27 13:35:00,78.81,79.01,78.78,79.0,15835.0,77.3778,77.5741,77.3483,77.5643,15835.0
2024-06-27 13:40:00,78.98,79.01,78.82,78.82,16644.0,77.5447,77.5741,77.3876,77.3876,16644.0
2024-06-27 13:45:00,78.83,78.89,78.75,78.78,12974.0,77.3974,77.4563,77.3189,77.3483,12974.0
2024-06-27 13:50:00,78.8,78.96,78.77,78.95,14383.0,77.3679,77.525,77.3385,77.5152,14383.0
2024-06-27 13:55:00,78.91,78.94,78.8,78.81,15715.0,77.4759,77.5054,77.3679,77.3778,15715.0
2024-06-27 14:00:00,78.8,78.88,78.74,78.85,18453.0,77.3679,77.4465,77.309,77.417,18453.0
2024-06-27 14:05:00,78.83,78.84,78.76,78.83,9338.0,77.3974,77.4072,77.3287,77.3974,9338.0
2024-06-27 14:10:00,78.83,78.88,78.68,78.68,13900.0,77.3974,77.4465,77.2501,77.2501,13900.0
2024-06-27 14:15:00,78.69,78.9,78.69,78.88,22356.0,77.2599,77.4661,77.2599,77.4465,22356.0
2024-06-27 14:20:00,78.88,78.92,78.77,78.77,10244.0,77.4465,77.4858,77.3385,77.3385,10244.0
2024-06-27 14:25:00,78.78,78.82,78.64,78.67,16208.0,77.3483,77.3876,77.2109,77.2403,16208.0
2024-06-27 14:30:00,78.67,78.71,78.63,78.67,16887.0,77.2403,77.2796,77.201,77.2403,16887.0
2024-06-27 14:35:00,78.7,78.71,78.6,78.63,16352.0,77.2698,77.2796,77.1716,77.201,16352.0
2024-06-27 14:40:00,78.64,78.73,78.63,78.65,13913.0,77.2109,77.2992,77.201,77.2207,13913.0
2024-06-27 14:45:00,78.67,78.81,78.65,78.8,123062.0,77.2403,77.3778,77.2207,77.3679,123062.0
2024-06-27 14:50:00,78.8,78.88,78.8,78.88,19989.0,77.3679,77.4465,77.3679,77.4465,19989.0
2024-06-27 14:55:00,78.88,79.01,78.85,78.94,14263.0,77.4465,77.5741,77.417,77.5054,14263.0
2024-06-27 15:00:00,78.95,78.97,78.86,78.91,9008.0,77.5152,77.5349,77.4269,77.4759,9008.0
2024-06-27 15:05:00,78.89,78.89,78.78,78.88,13947.0,77.4563,77.4563,77.3483,77.4465,13947.0
2024-06-27 15:10:00,78.88,79.01,78.87,78.97,19108.0,77.4465,77.5741,77.4367,77.5349,19108.0
2024-06-27 15:15:00,78.97,78.98,78.9,78.92,13798.0,77.5349,77.5447,77.4661,77.4858,13798.0
2024-06-27 15:20:00,78.92,79.02,78.92,79.0,45797.0,77.4858,77.5839,77.4858,77.5643,45797.0
2024-06-27 15:25:00,79.01,79.16,78.99,79.05,19986.0,77.5741,77.7214,77.5545,77.6134,19986.0
2024-06-27 15:30:00,79.05,79.09,78.93,79.03,27460.0,77.6134,77.6527,77.4956,77.5938,27460.0
2024-06-27 15:35:00,79.02,79.11,78.97,79.06,23074.0,77.5839,77.6723,77.5349,77.6232,23074.0
2024-06-27 15:40:00,79.07,79.13,78.92,79.03,36315.0,77.633,77.6919,77.4858,77.5938,36315.0
2024-06-27 15:45:00,79.02,79.05,78.8,79.0,29506.0,77.5839,77.6134,77.3679,77.5643,29506.0
2024-06-27 15:50:00,78.98,79.0,78.77,78.77,60478.0,77.5447,77.5643,77.3385,77.3385,60478.0
2024-06-27 15:55:00,78.79,78.85,78.57,78.65,205842.0,77.3581,77.417,77.1421,77.2207,205842.0
2024-06-28 09:30:00,78.62,78.79,77.97,78.79,31805.0,77.1912,77.3581,76.553,77.3581,31805.0
2024-06-28 09:35:00,79.14,79.19,78.8,79.13,6623.0,77.7018,77.7509,77.3679,77.6919,6623.0
2024-06-28 09:40:00,79.09,79.2,78.87,78.87,6117.0,77.6527,77.7607,77.4367,77.4367,6117.0
2024-06-28 09:45:00,78.93,79.12,78.79,78.99,14178.0,77.4956,77.6821,77.3581,77.5545,14178.0
2024-06-28 09:50:00,79.01,79.27,78.94,79.24,11236.0,77.5741,77.8294,77.5054,77.7999,11236.0
2024-06-28 09:55:00,79.13,79.15,78.62,78.71,6771.0,77.6919,77.7116,77.1912,77.2796,6771.0
2024-06-28 10:00:00,78.74,79.32,78.74,79.26,15998.0,77.309,77.8785,77.309,77.8196,15998.0
2024-06-28 10:05:00,79.28,79.33,78.94,79.15,11090.0,77.8392,77.8883,77.5054,77.7116,11090.0
2024-06-28 10:10:00,79.11,79.25,78.98,79.05,55842.0,77.6723,77.8098,77.5447,77.6134,55842.0
2024-06-28 10:15:00,79.08,79.37,79.08,79.29,7451.0,77.6429,77.9276,77.6429,77.849,7451.0
2024-06-28 10:20:00,79.2,79.29,79.1,79.11,7923.0,77.7607,77.849,77.6625,77.6723,7923.0
2024-06-28 10:25:00,79.16,79.27,78.98,79.15,7890.0,77.7214,77.8294,77.5447,77.7116,7890.0
2024-06-28 10:30:00,79.13,79.2,79.0,79.06,6498.0,77.6919,77.7607,77.5643,77.6232,6498.0
2024-06-28 10:35:00,78.98,79.12,78.87,79.08,14547.0,77.5447,77.6821,77.4367,77.6429,14547.0
2024-06-28 10:40:00,79.06,79.28,78.99,79.23,5753.0,77.6232,77.8392,77.5545,77.7901,5753.0
2024-06-28 10:45:00,79.17,79.17,78.89,78.96,7410.0,77.7312,77.7312,77.4563,77.525,7410.0
2024-06-28 10:50:00,79.0,79.04,78.75,78.79,175681.0,77.5643,77.6036,77.3189,77.3581,175681.0
2024-06-28 10:55:00,78.81,78.83,78.53,78.77,9758.0,77.3778,77.3974,77.1029,77.3385,9758.0
2024-06-28 11:00:00,78.79,78.79,78.48,78.55,9134.0,77.3581,77.3581,77.0538,77.1225,9134.0
2024-06-28 11:05:00,78.57,78.72,78.39,78.5,6228.0,77.1421,77.2894,76.9654,77.0734,6228.0
2024-06-28 11:10:00,78.56,78.65,78.47,78.58,10749.0,77.1323,77.2207,77.0439,77.1519,10749.0
2024-06-28 11:15:00,78.57,78.7,78.42,78.58,30302.0,77.1421,77.2698,76.9949,77.1519,30302.0
2024-06-28 11:20:00,78.58,78.83,78.58,78.73,5057.0,77.1519,77.3974,77.1519,77.2992,5057.0
2024-06-28 11:25:00,78.73,78.76,78.58,78.61,7160.0,77.2992,77.3287,77.1519,77.1814,7160.0
2024-06-28 11:30:00,78.61,78.85,78.61,78.81,5583.0,77.1814,77.417,77.1814,77.3778,5583.0
2024-06-28 11:35:00,78.86,78.86,78.65,78.73,5576.0,77.4269,77.4269,77.2207,77.2992,5576.0
2024-06-28 11:40:00,78.71,78.71,78.59,78.68,6106.0,77.2796,77.2796,77.1618,77.2501,6106.0
2024-06-28 11:45:00,78.61,78.67,78.55,78.65,8059.0,77.1814,77.2403,77.1225,77.2207,8059.0
2024-06-28 11:50:00,78.62,78.8,78.61,78.72,5623.0,77.1912,77.3679,77.1814,77.2894,5623.0
2024-06-28 11:55:00,78.72,78.8,78.58,78.76,9050.0,77.2894,77.3679,77.1519,77.3287,9050.0
2024-06-28 12:00:00,78.78,78.85,78.58,78.59,10043.0,77.3483,77.417,77.1519,77.1618,10043.0
2024-06-28 12:05:00,78.64,78.65,78.46,78.5,9733.0,77.2109,77.2207,77.0341,77.0734,9733.0
2024-06-28 12:10:00,78.5,78.52,78.22,78.26,16284.0,77.0734,77.093,76.7985,76.8378,16284.0
2024-06-28 12:15:00,78.27,78.32,77.9,78.02,24240.0,76.8476,76.8967,76.4843,76.6021,24240.0
2024-06-28 12:20:00,78.01,78.2,78.0,78.2,7404.0,76.5923,76.7788,76.5825,76.7788,7404.0
2024-06-28 12:25:00,78.21,78.34,78.17,78.3,9416.0,76.7887,76.9163,76.7494,76.877,9416.0
2024-06-28 12:30:00,78.28,78.28,78.09,78.24,10723.0,76.8574,76.8574,76.6708,76.8181,10723.0
2024-06-28 12:35:00,78.16,78.3,78.16,78.2,8316.0,76.7396,76.877,76.7396,76.7788,8316.0
2024-06-28 12:40:00,78.23,78.24,78.08,78.14,13217.0,76.8083,76.8181,76.661,76.7199,13217.0
2024-06-28 12:45:00,78.07,78.09,77.92,78.06,8652.0,76.6512,76.6708,76.5039,76.6414,8652.0
2024-06-28 12:50:00,78.04,78.19,78.01,78.17,6053.0,76.6218,76.769,76.5923,76.7494,6053.0
2024-06-28 12:55:00,78.16,78.23,78.08,78.11,14968.0,76.7396,76.8083,76.661,76.6905,14968.0
2024-06-28 13:00:00,78.11,78.13,77.93,78.08,24466.0,76.6905,76.7101,76.5138,76.661,24466.0
2024-06-28 13:05:00,78.08,78.2,78.08,78.18,6852.0,76.661,76.7788,76.661,76.7592,6852.0
2024-06-28 13:10:00,78.17,78.23,78.13,78.17,8182.0,76.7494,76.8083,76.7101,76.7494,8182.0
2024-06-28 13:15:00,78.19,78.22,78.1,78.21,10770.0,76.769,76.7985,76.6807,76.7887,10770.0
2024-06-28 13:20:00,78.21,78.21,77.96,78.08,18324.0,76.7887,76.7887,76.5432,76.661,18324.0
2024-06-28 13:25:00,78.08,78.24,77.97,78.15,10515.0,76.661,76.8181,76.553,76.7298,10515.0
2024-06-28 13:30:00,78.11,78.24,78.02,78.07,13819.0,76.6905,76.8181,76.6021,76.6512,13819.0
2024-06-28 13:35:00,78.07,78.13,78.01,78.05,7726.0,76.6512,76.7101,76.5923,76.6316,7726.0
2024-06-28 13:40:00,78.07,78.09,77.95,78.04,12780.0,76.6512,76.6708,76.5334,76.6218,12780.0
2024-06-28 13:45:00,78.06,78.06,77.98,78.03,12092.0,76.6414,76.6414,76.5628,76.6119,12092.0
2024-06-28 13:50:00,78.04,78.13,77.97,78.09,10362.0,76.6218,76.7101,76.553,76.6708,10362.0
2024-06-28 13:55:00,78.08,78.14,78.06,78.1,4235.0,76.661,76.7199,76.6414,76.6807,4235.0
2024-06-28 14:00:00,78.05,78.07,77.91,78.0,13001.0,76.6316,76.6512,76.4941,76.5825,13001.0
2024-06-28 14:05:00,78.02,78.1,77.86,77.98,14002.0,76.6021,76.6807,76.445,76.5628,14002.0
2024-06-28 14:10:00,77.98,78.05,77.91,78.0,7949.0,76.5628,76.6316,76.4941,76.5825,7949.0
2024-06-28 14:15:00,77.98,77.99,77.81,77.86,10127.0,76.5628,76.5727,76.3959,76.445,10127.0
2024-06-28 14:20:00,77.85,77.86,77.62,77.74,14037.0,76.4352,76.445,76.2094,76.3272,14037.0
2024-06-28 14:25:00,77.75,77.83,77.69,77.8,10133.0,76.337,76.4156,76.2781,76.3861,10133.0
2024-06-28 14:30:00,77.79,77.8,77.67,77.71,7465.0,76.3763,76.3861,76.2585,76.2978,7465.0
2024-06-28 14:35:00,77.71,77.82,77.63,77.8,15298.0,76.2978,76.4058,76.2192,76.3861,15298.0
2024-06-28 14:40:00,77.83,77.87,77.74,77.78,23630.0,76.4156,76.4548,76.3272,76.3665,23630.0
2024-06-28 14:45:00,77.79,77.86,77.71,77.86,14074.0,76.3763,76.445,76.2978,76.445,14074.0
2024-06-28 14:50:00,77.84,78.05,77.81,78.01,13375.0,76.4254,76.6316,76.3959,76.5923,13375.0
2024-06-28 14:55:00,78.02,78.15,77.99,78.14,9354.0,76.6021,76.7298,76.5727,76.7199,9354.0
2024-06-28 15:00:00,78.15,78.27,78.12,78.22,19297.0,76.7298,76.8476,76.7003,76.7985,19297.0
2024-06-28 15:05:00,78.2,78.21,78.02,78.12,25091.0,76.7788,76.7887,76.6021,76.7003,25091.0
2024-06-28 15:10:00,78.1,78.2,77.97,78.14,18072.0,76.6807,76.7788,76.553,76.7199,18072.0
2024-06-28 15:15:00,78.12,78.15,77.97,78.05,12030.0,76.7003,76.7298,76.553,76.6316,12030.0
2024-06-28 15:20:00,78.09,78.12,77.96,78.11,9367.0,76.6708,76.7003,76.5432,76.6905,9367.0
2024-06-28 15:25:00,78.14,78.16,78.01,78.07,17752.0,76.7199,76.7396,76.5923,76.6512,17752.0
2024-06-28 15:30:00,78.09,78.12,77.85,78.01,21853.0,76.6708,76.7003,76.4352,76.5923,21853.0
2024-06-28 15:35:00,78.04,78.05,77.9,78.02,32370.0,76.6218,76.6316,76.4843,76.6021,32370.0
2024-06-28 15:40:00,78.01,78.28,78.01,78.17,33065.0,76.5923,76.8574,76.5923,76.7494,33065.0
2024-06-28 15:45:00,78.17,78.45,78.17,78.37,48097.0,76.7494,77.0243,76.7494,76.9458,48097.0
2024-06-28 15:50:00,78.3,78.41,78.07,78.07,95419.0,76.877,76.985,76.6512,76.6512,95419.0
2024-06-28 15:55:00,78.08,78.16,77.65,77.86,317475.0,76.661,76.7396,76.2388,76.445,317475.0
2024-07-01 09:30:00,78.83,79.17,78.07,78.45,58598.0,77.3974,77.7312,76.6512,77.0243,58598.0
2024-07-01 09:35:00,78.45,79.22,78.2,79.15,22325.0,77.0243,77.7803,76.7788,77.7116,22325.0
2024-07-01 09:40:00,79.15,79.27,78.46,78.52,21699.0,77.7116,77.8294,77.0341,77.093,21699.0
2024-07-01 09:45:00,78.46,78.88,78.12,78.12,10771.0,77.0341,77.4465,76.7003,76.7003,10771.0
2024-07-01 09:50:00,78.03,78.24,77.75,78.24,16815.0,76.6119,76.8181,76.337,76.8181,16815.0
2024-07-01 09:55:00,78.31,78.66,78.29,78.57,16715.0,76.8869,77.2305,76.8672,77.1421,16715.0
2024-07-01 10:00:00,78.68,79.08,78.56,78.62,20059.0,77.2501,77.6429,77.1323,77.1912,20059.0
2024-07-01 10:05:00,78.55,78.68,78.13,78.22,16429.0,77.1225,77.2501,76.7101,76.7985,16429.0
2024-07-01 10:10:00,78.18,78.2,77.34,77.46,14578.0,76.7592,76.7788,75.9345,76.0523,14578.0
2024-07-01 10:15:00,77.36,77.87,77.35,77.84,12220.0,75.9541,76.4548,75.9443,76.4254,12220.0
2024-07-01 10:20:00,77.84,77.89,77.51,77.65,15785.0,76.4254,76.4745,76.1014,76.2388,15785.0
2024-07-01 10:25:00,77.76,77.82,77.54,77.69,12111.0,76.3468,76.4058,76.1308,76.2781,12111.0
2024-07-01 10:30:00,77.62,77.62,77.27,77.51,13874.0,76.2094,76.2094,75.8658,76.1014,13874.0
2024-07-01 10:35:00,77.53,78.01,77.48,77.99,25462.0,76.121,76.5923,76.0719,76.5727,25462.0
2024-07-01 10:40:00,78.01,78.12,77.8,77.91,11399.0,76.5923,76.7003,76.3861,76.4941,11399.0
2024-07-01 10:45:00,77.87,77.92,77.54,77.6,29353.0,76.4548,76.5039,76.1308,76.1898,29353.0
2024-07-01 10:50:00,77.7,77.9,77.64,77.72,11968.0,76.2879,76.4843,76.229,76.3076,11968.0
2024-07-01 10:55:00,77.73,77.9,77.59,77.9,12670.0,76.3174,76.4843,76.1799,76.4843,12670.0
2024-07-01 11:00:00,77.91,77.91,77.55,77.56,11494.0,76.4941,76.4941,76.1407,76.1505,11494.0
2024-07-01 11:05:00,77.5,77.72,77.5,77.72,9809.0,76.0916,76.3076,76.0916,76.3076,9809.0
2024-07-01 11:10:00,77.69,77.79,77.56,77.64,9001.0,76.2781,76.3763,76.1505,76.229,9001.0
2024-07-01 11:15:00,77.73,77.73,77.56,77.63,9090.0,76.3174,76.3174,76.1505,76.2192,9090.0
2024-07-01 11:20:00,77.67,77.88,77.6,77.71,7133.0,76.2585,76.4647,76.1898,76.2978,7133.0
2024-07-01 11:25:00,77.74,77.93,77.68,77.84,7597.0,76.3272,76.5138,76.2683,76.4254,7597.0
2024-07-01 11:30:00,77.86,77.86,77.63,77.67,8857.0,76.445,76.445,76.2192,76.2585,8857.0
2024-07-01 11:35:00,77.71,77.82,77.52,77.58,11417.0,76.2978,76.4058,76.1112,76.1701,11417.0
2024-07-01 11:40:00,77.61,77.79,77.47,77.48,10141.0,76.1996,76.3763,76.0621,76.0719,10141.0
2024-07-01 11:45:00,77.45,77.83,77.4,77.83,23587.0,76.0425,76.4156,75.9934,76.4156,23587.0
2024-07-01 11:50:00,77.77,77.91,77.73,77.77,4699.0,76.3567,76.4941,76.3174,76.3567,4699.0
2024-07-01 11:55:00,77.79,77.85,77.66,77.83,7312.0,76.3763,76.4352,76.2487,76.4156,7312.0
2024-07-01 12:00:00,77.87,77.96,77.76,77.77,5424.0,76.4548,76.5432,76.3468,76.3567,5424.0
2024-07-01 12:05:00,77.84,77.89,77.83,77.88,2771.0,76.4254,76.4745,76.4156,76.4647,2771.0
2024-07-01 12:10:00,77.88,77.93,77.7,77.9,6293.0,76.4647,76.5138,76.2879,76.4843,6293.0
2024-07-01 12:15:00,77.9,78.03,77.84,77.99,6946.0,76.4843,76.6119,76.4254,76.5727,6946.0
2024-07-01 12:20:00,78.02,78.09,77.92,77.92,9680.0,76.6021,76.6708,76.5039,76.5039,9680.0
2024-07-01 12:25:00,77.95,78.06,77.89,78.06,6490.0,76.5334,76.6414,76.4745,76.6414,6490.0
2024-07-01 12:30:00,78.05,78.06,77.9,77.91,9377.0,76.6316,76.6414,76.4843,76.4941,9377.0
2024-07-01 12:35:00,77.92,78.06,77.92,78.06,3564.0,76.5039,76.6414,76.5039,76.6414,3564.0
2024-07-01 12:40:00,78.07,78.15,78.03,78.11,7743.0,76.6512,76.7298,76.6119,76.6905,7743.0
2024-07-01 12:45:00,78.13,78.17,78.08,78.12,4118.0,76.7101,76.7494,76.661,76.7003,4118.0
2024-07-01 12:50:00,78.08,78.27,78.03,78.27,7361.0,76.661,76.8476,76.6119,76.8476,7361.0
2024-07-01 12:55:00,78.28,78.28,78.01,78.06,4869.0,76.8574,76.8574,76.5923,76.6414,4869.0
2024-07-01 13:00:00,78.03,78.03,77.86,77.92,6428.0,76.6119,76.6119,76.445,76.5039,6428.0
2024-07-01 13:05:00,77.87,78.0,77.85,77.92,5149.0,76.4548,76.5825,76.4352,76.5039,5149.0
2024-07-01 13:10:00,77.91,78.0,77.88,78.0,3328.0,76.4941,76.5825,76.4647,76.5825,3328.0
2024-07-01 13:15:00,77.99,78.07,77.95,77.95,4133.0,76.5727,76.6512,76.5334,76.5334,4133.0
2024-07-01 13:20:00,77.96,77.99,77.76,77.82,7648.0,76.5432,76.5727,76.3468,76.4058,7648.0
2024-07-01 13:25:00,77.86,77.95,77.83,77.94,2332.0,76.445,76.5334,76.4156,76.5236,2332.0
2024-07-01 13:30:00,77.91,78.17,77.89,78.17,7299.0,76.4941,76.7494,76.4745,76.7494,7299.0
2024-07-01 13:35:00,78.29,78.41,78.15,78.17,13875.0,76.8672,76.985,76.7298,76.7494,13875.0
2024-07-01 13:40:00,78.17,78.18,78.01,78.02,7573.0,76.7494,76.7592,76.5923,76.6021,7573.0
2024-07-01 13:45:00,77.99,78.07,77.91,78.07,6136.0,76.5727,76.6512,76.4941,76.6512,6136.0
2024-07-01 13:50:00,78.06,78.14,78.01,78.1,6295.0,76.6414,76.7199,76.5923,76.6807,6295.0
2024-07-01 13:55:00,78.04,78.1,77.99,78.01,5319.0,76.6218,76.6807,76.5727,76.5923,5319.0
2024-07-01 14:00:00,78.02,78.39,77.99,78.36,19893.0,76.6021,76.9654,76.5727,76.9359,19893.0
2024-07-01 14:05:00,78.36,78.6,78.08,78.08,34346.0,76.9359,77.1716,76.661,76.661,34346.0
2024-07-01 14:10:00,78.07,78.2,78.04,78.09,8748.0,76.6512,76.7788,76.6218,76.6708,8748.0
2024-07-01 14:15:00,78.11,78.22,78.04,78.2,6465.0,76.6905,76.7985,76.6218,76.7788,6465.0
2024-07-01 14:20:00,78.18,78.2,78.0,78.0,18094.0,76.7592,76.7788,76.5825,76.5825,18094.0
2024-07-01 14:25:00,77.99,78.07,77.93,78.05,10860.0,76.5727,76.6512,76.5138,76.6316,10860.0
2024-07-01 14:30:00,78.03,78.1,77.94,78.1,5611.0,76.6119,76.6807,76.5236,76.6807,5611.0
2024-07-01 14:35:00,78.1,78.12,78.0,78.05,7665.0,76.6807,76.7003,76.5825,76.6316,7665.0
2024-07-01 14:40:00,78.08,78.16,77.99,78.15,12329.0,76.661,76.7396,76.5727,76.7298,12329.0
2024-07-01 14:45:00,78.14,78.15,77.97,78.01,10134.0,76.7199,76.7298,76.553,76.5923,10134.0
2024-07-01 14:50:00,78.06,78.09,77.98,77.98,11882.0,76.6414,76.6708,76.5628,76.5628,11882.0
2024-07-01 14:55:00,78.03,78.12,78.0,78.1,8018.0,76.6119,76.7003,76.5825,76.6807,8018.0
2024-07-01 15:00:00,78.07,78.12,78.03,78.12,4802.0,76.6512,76.7003,76.6119,76.7003,4802.0
2024-07-01 15:05:00,78.12,78.2,78.09,78.1,8837.0,76.7003,76.7788,76.6708,76.6807,8837.0
2024-07-01 15:10:00,78.13,78.2,78.12,78.15,11100.0,76.7101,76.7788,76.7003,76.7298,11100.0
2024-07-01 15:15:00,78.15,78.15,78.01,78.08,10409.0,76.7298,76.7298,76.5923,76.661,10409.0
2024-07-01 15:20:00,78.08,78.1,78.02,78.06,13333.0,76.661,76.6807,76.6021,76.6414,13333.0
2024-07-01 15:25:00,78.03,78.08,77.94,78.06,21124.0,76.6119,76.661,76.5236,76.6414,21124.0
2024-07-01 15:30:00,78.08,78.1,78.0,78.05,13131.0,76.661,76.6807,76.5825,76.6316,13131.0
2024-07-01 15:35:00,78.11,78.11,77.99,78.04,33479.0,76.6905,76.6905,76.5727,76.6218,33479.0
2024-07-01 15:40:00,78.04,78.16,77.97,78.13,18396.0,76.6218,76.7396,76.553,76.7101,18396.0
2024-07-01 15:45:00,78.13,78.13,77.97,78.05,18696.0,76.7101,76.7101,76.553,76.6316,18696.0
2024-07-01 15:50:00,78.06,78.14,77.96,78.06,33852.0,76.6414,76.7199,76.5432,76.6414,33852.0
2024-07-01 15:55:00,78.06,78.06,77.78,77.85,120195.0,76.6414,76.6414,76.3665,76.4352,120195.0
2024-07-02 09:30:00,77.48,78.4,77.42,78.05,34913.0,76.0719,76.9752,76.013,76.6316,34913.0
2024-07-02 09:35:00,78.2,78.68,78.2,78.34,12624.0,76.7788,77.2501,76.7788,76.9163,12624.0
2024-07-02 09:40:00,78.31,78.53,77.78,77.97,6266.0,76.8869,77.1029,76.3665,76.553,6266.0
2024-07-02 09:45:00,77.97,78.19,77.89,77.94,7168.0,76.553,76.769,76.4745,76.5236,7168.0
2024-07-02 09:50:00,77.88,77.95,77.64,77.76,16477.0,76.4647,76.5334,76.229,76.3468,16477.0
2024-07-02 09:55:00,77.81,77.96,77.57,77.88,18091.0,76.3959,76.5432,76.1603,76.4647,18091.0
2024-07-02 10:00:00,77.9,78.03,77.68,78.02,27725.0,76.4843,76.6119,76.2683,76.6021,27725.0
2024-07-02 10:05:00,78.06,78.06,77.58,77.62,19591.0,76.6414,76.6414,76.1701,76.2094,19591.0
2024-07-02 10:10:00,77.58,77.76,77.45,77.74,8944.0,76.1701,76.3468,76.0425,76.3272,8944.0
2024-07-02 10:15:00,77.68,77.83,77.6,77.66,8408.0,76.2683,76.4156,76.1898,76.2487,8408.0
2024-07-02 10:20:00,77.72,77.72,77.5,77.66,14639.0,76.3076,76.3076,76.0916,76.2487,14639.0
2024-07-02 10:25:00,77.68,78.03,77.67,77.99,10046.0,76.2683,76.6119,76.2585,76.5727,10046.0
2024-07-02 10:30:00,77.96,78.13,77.66,77.75,20203.0,76.5432,76.7101,76.2487,76.337,20203.0
2024-07-02 10:35:00,77.66,77.77,77.57,77.63,7488.0,76.2487,76.3567,76.1603,76.2192,7488.0
2024-07-02 10:40:00,77.7,77.83,77.68,77.7,6406.0,76.2879,76.4156,76.2683,76.2879,6406.0
2024-07-02 10:45:00,77.72,77.88,77.67,77.81,7104.0,76.3076,76.4647,76.2585,76.3959,7104.0
2024-07-02 10:50:00,77.86,78.06,77.81,78.04,11054.0,76.445,76.6414,76.3959,76.6218,11054.0
2024-07-02 10:55:00,78.11,78.11,77.91,78.05,6537.0,76.6905,76.6905,76.4941,76.6316,6537.0
2024-07-02 11:00:00,78.12,78.12,77.83,77.83,4418.0,76.7003,76.7003,76.4156,76.4156,4418.0
2024-07-02 11:05:00,77.82,77.89,77.8,77.88,8036.0,76.4058,76.4745,76.3861,76.4647,8036.0
2024-07-02 11:10:00,77.86,77.96,77.7,77.75,13513.0,76.445,76.5432,76.2879,76.337,13513.0
2024-07-02 11:15:00,77.75,77.78,77.63,77.65,9236.0,76.337,76.3665,76.2192,76.2388,9236.0
2024-07-02 11:20:00,77.61,77.72,77.56,77.61,21507.0,76.1996,76.3076,76.1505,76.1996,21507.0
2024-07-02 11:25:00,77.57,77.58,77.44,77.48,7635.0,76.1603,76.1701,76.0327,76.0719,7635.0
2024-07-02 11:30:00,77.55,77.56,77.44,77.44,6041.0,76.1407,76.1505,76.0327,76.0327,6041.0
2024-07-02 11:35:00,77.44,77.56,77.34,77.54,15762.0,76.0327,76.1505,75.9345,76.1308,15762.0
2024-07-02 11:40:00,77.56,77.59,77.42,77.44,6791.0,76.1505,76.1799,76.013,76.0327,6791.0
2024-07-02 11:45:00,77.43,77.61,77.43,77.6,7406.0,76.0228,76.1996,76.0228,76.1898,7406.0
2024-07-02 11:50:00,77.59,77.61,77.46,77.52,9985.0,76.1799,76.1996,76.0523,76.1112,9985.0
2024-07-02 11:55:00,77.5,77.56,77.45,77.54,5975.0,76.0916,76.1505,76.0425,76.1308,5975.0
2024-07-02 12:00:00,77.51,77.61,77.51,77.6,4686.0,76.1014,76.1996,76.1014,76.1898,4686.0
2024-07-02 12:05:00,77.62,77.78,77.61,77.73,4139.0,76.2094,76.3665,76.1996,76.3174,4139.0
2024-07-02 12:10:00,77.7,77.82,77.66,77.79,3747.0,76.2879,76.4058,76.2487,76.3763,3747.0
2024-07-02 12:15:00,77.79,77.85,77.74,77.85,3844.0,76.3763,76.4352,76.3272,76.4352,3844.0
2024-07-02 12:20:00,77.84,77.85,77.71,77.71,15896.0,76.4254,76.4352,76.2978,76.2978,15896.0
2024-07-02 12:25:00,77.72,77.76,77.66,77.76,5020.0,76.3076,76.3468,76.2487,76.3468,5020.0
2024-07-02 12:30:00,77.75,77.8,77.68,77.72,17643.0,76.337,76.3861,76.2683,76.3076,17643.0
2024-07-02 12:35:00,77.73,77.88,77.7,77.82,11279.0,76.3174,76.4647,76.2879,76.4058,11279.0
2024-07-02 12:40:00,77.83,77.85,77.74,77.82,3902.0,76.4156,76.4352,76.3272,76.4058,3902.0
2024-07-02 12:45:00,77.81,77.85,77.78,77.8,5787.0,76.3959,76.4352,76.3665,76.3861,5787.0
2024-07-02 12:50:00,77.78,77.86,77.74,77.78,6581.0,76.3665,76.445,76.3272,76.3665,6581.0
2024-07-02 12:55:00,77.82,77.95,77.82,77.95,5002.0,76.4058,76.5334,76.4058,76.5334,5002.0
2024-07-02 13:00:00,77.91,77.96,77.9,77.92,3698.0,76.4941,76.5432,76.4843,76.5039,3698.0
2024-07-02 13:05:00,77.94,77.94,77.8,77.82,9753.0,76.5236,76.5236,76.3861,76.4058,9753.0
2024-07-02 13:10:00,77.86,77.93,77.83,77.9,9399.0,76.445,76.5138,76.4156,76.4843,9399.0
2024-07-02 13:15:00,77.9,78.0,77.87,78.0,6133.0,76.4843,76.5825,76.4548,76.5825,6133.0
2024-07-02 13:20:00,78.0,78.07,77.94,78.01,10377.0,76.5825,76.6512,76.5236,76.5923,10377.0
2024-07-02 13:25:00,77.97,77.98,77.84,77.89,5173.0,76.553,76.5628,76.4254,76.4745,5173.0
2024-07-02 13:30:00,77.88,77.88,77.67,77.67,4958.0,76.4647,76.4647,76.2585,76.2585,4958.0
2024-07-02 13:35:00,77.67,77.7,77.52,77.66,19090.0,76.2585,76.2879,76.1112,76.2487,19090.0
2024-07-02 13:40:00,77.64,77.73,77.61,77.62,7510.0,76.229,76.3174,76.1996,76.2094,7510.0
2024-07-02 13:45:00,77.64,77.73,77.6,77.69,4996.0,76.229,76.3174,76.1898,76.2781,4996.0
2024-07-02 13:50:00,77.75,77.77,77.55,77.58,7511.0,76.337,76.3567,76.1407,76.1701,7511.0
2024-07-02 13:55:00,77.59,77.61,77.52,77.53,6177.0,76.1799,76.1996,76.1112,76.121,6177.0
2024-07-02 14:00:00,77.53,77.63,77.52,77.63,4430.0,76.121,76.2192,76.1112,76.2192,4430.0
2024-07-02 14:05:00,77.62,77.78,77.61,77.78,4690.0,76.2094,76.3665,76.1996,76.3665,4690.0
2024-07-02 14:10:00,77.81,77.81,77.68,77.71,14178.0,76.3959,76.3959,76.2683,76.2978,14178.0
2024-07-02 14:15:00,77.69,77.72,77.61,77.61,2811.0,76.2781,76.3076,76.1996,76.1996,2811.0
2024-07-02 14:20:00,77.66,77.68,77.59,77.63,5592.0,76.2487,76.2683,76.1799,76.2192,5592.0
2024-07-02 14:25:00,77.63,77.65,77.53,77.63,5967.0,76.2192,76.2388,76.121,76.2192,5967.0
2024-07-02 14:30:00,77.64,77.64,77.55,77.58,5144.0,76.229,76.229,76.1407,76.1701,5144.0
2024-07-02 14:35:00,77.56,77.58,77.49,77.56,6545.0,76.1505,76.1701,76.0818,76.1505,6545.0
2024-07-02 14:40:00,77.55,77.58,77.52,77.54,3604.0,76.1407,76.1701,76.1112,76.1308,3604.0
2024-07-02 14:45:00,77.56,77.58,77.52,77.58,2922.0,76.1505,76.1701,76.1112,76.1701,2922.0
2024-07-02 14:50:00,77.58,77.66,77.54,77.62,7118.0,76.1701,76.2487,76.1308,76.2094,7118.0
2024-07-02 14:55:00,77.61,77.64,77.56,77.56,6628.0,76.1996,76.229,76.1505,76.1505,6628.0
2024-07-02 15:00:00,77.56,77.65,77.46,77.47,5018.0,76.1505,76.2388,76.0523,76.0621,5018.0
2024-07-02 15:05:00,77.48,77.55,77.48,77.54,8466.0,76.0719,76.1407,76.0719,76.1308,8466.0
2024-07-02 15:10:00,77.53,77.55,77.34,77.37,81641.0,76.121,76.1407,75.9345,75.9639,81641.0
2024-07-02 15:15:00,77.38,77.39,77.32,77.38,9323.0,75.9738,75.9836,75.9148,75.9738,9323.0
2024-07-02 15:20:00,77.38,77.47,77.37,77.45,7782.0,75.9738,76.0621,75.9639,76.0425,7782.0
2024-07-02 15:25:00,77.47,77.5,77.43,77.48,14204.0,76.0621,76.0916,76.0228,76.0719,14204.0
2024-07-02 15:30:00,77.47,77.61,77.44,77.59,23361.0,76.0621,76.1996,76.0327,76.1799,23361.0
2024-07-02 15:35:00,77.59,77.69,77.52,77.69,26203.0,76.1799,76.2781,76.1112,76.2781,26203.0
2024-07-02 15:40:00,77.68,77.79,77.68,77.75,23713.0,76.2683,76.3763,76.2683,76.337,23713.0
2024-07-02 15:45:00,77.76,77.76,77.63,77.68,34273.0,76.3468,76.3468,76.2192,76.2683,34273.0
2024-07-02 15:50:00,77.67,77.84,77.66,77.77,63352.0,76.2585,76.4254,76.2487,76.3567,63352.0
2024-07-02 15:55:00,77.77,77.98,77.65,77.98,203214.0,76.3567,76.5628,76.2388,76.5628,203214.0
2024-07-03 09:30:00,77.91,78.04,77.44,77.78,25394.0,76.4941,76.6218,76.0327,76.3665,25394.0
2024-07-03 09:35:00,77.95,78.1,77.64,77.67,7021.0,76.5334,76.6807,76.229,76.2585,7021.0
2024-07-03 09:40:00,77.63,78.06,77.6,77.91,24370.0,76.2192,76.6414,76.1898,76.4941,24370.0
2024-07-03 09:45:00,78.0,78.32,77.94,78.16,28033.0,76.5825,76.8967,76.5236,76.7396,28033.0
2024-07-03 09:50:00,78.16,78.8,78.11,78.6,14889.0,76.7396,77.3679,76.6905,77.1716,14889.0
2024-07-03 09:55:00,78.72,78.78,78.37,78.52,44845.0,77.2894,77.3483,76.9458,77.093,44845.0
2024-07-03 10:00:00,78.63,78.65,78.16,78.22,19244.0,77.201,77.2207,76.7396,76.7985,19244.0
2024-07-03 10:05:00,78.23,78.46,78.22,78.31,7029.0,76.8083,77.0341,76.7985,76.8869,7029.0
2024-07-03 10:10:00,78.31,78.64,78.3,78.41,21245.0,76.8869,77.2109,76.877,76.985,21245.0
2024-07-03 10:15:00,78.44,78.86,78.41,78.84,19551.0,77.0145,77.4269,76.985,77.4072,19551.0
2024-07-03 10:20:00,78.86,78.86,78.6,78.6,10097.0,77.4269,77.4269,77.1716,77.1716,10097.0
2024-07-03 10:25:00,78.62,78.74,78.53,78.61,15757.0,77.1912,77.309,77.1029,77.1814,15757.0
2024-07-03 10:30:00,78.66,78.86,78.66,78.86,19783.0,77.2305,77.4269,77.2305,77.4269,19783.0
2024-07-03 10:35:00,78.8,78.92,78.73,78.73,14201.0,77.3679,77.4858,77.2992,77.2992,14201.0
2024-07-03 10:40:00,78.73,78.93,78.61,78.88,18301.0,77.2992,77.4956,77.1814,77.4465,18301.0
2024-07-03 10:45:00,78.9,79.07,78.82,78.84,44200.0,77.4661,77.633,77.3876,77.4072,44200.0
2024-07-03 10:50:00,78.84,79.1,78.82,78.99,14450.0,77.4072,77.6625,77.3876,77.5545,14450.0
2024-07-03 10:55:00,78.98,79.01,78.81,78.97,9528.0,77.5447,77.5741,77.3778,77.5349,9528.0
2024-07-03 11:00:00,79.01,79.18,78.91,78.95,20034.0,77.5741,77.741,77.4759,77.5152,20034.0
2024-07-03 11:05:00,78.94,79.03,78.78,78.79,7938.0,77.5054,77.5938,77.3483,77.3581,7938.0
2024-07-03 11:10:00,78.75,78.79,78.69,78.79,5102.0,77.3189,77.3581,77.2599,77.3581,5102.0
2024-07-03 11:15:00,78.79,78.92,78.73,78.91,16756.0,77.3581,77.4858,77.2992,77.4759,16756.0
2024-07-03 11:20:00,78.89,79.05,78.89,78.98,8661.0,77.4563,77.6134,77.4563,77.5447,8661.0
2024-07-03 11:25:00,78.98,78.98,78.83,78.85,12977.0,77.5447,77.5447,77.3974,77.417,12977.0
2024-07-03 11:30:00,78.85,78.95,78.82,78.91,8742.0,77.417,77.5152,77.3876,77.4759,8742.0
2024-07-03 11:35:00,78.89,78.96,78.79,78.83,6863.0,77.4563,77.525,77.3581,77.3974,6863.0
2024-07-03 11:40:00,78.83,78.84,78.69,78.78,6935.0,77.3974,77.4072,77.2599,77.3483,6935.0
2024-07-03 11:45:00,78.78,78.8,78.74,78.76,5136.0,77.3483,77.3679,77.309,77.3287,5136.0
2024-07-03 11:50:00,78.77,78.78,78.69,78.73,8354.0,77.3385,77.3483,77.2599,77.2992,8354.0
2024-07-03 11:55:00,78.74,78.74,78.64,78.68,6712.0,77.309,77.309,77.2109,77.2501,6712.0
2024-07-03 12:00:00,78.61,78.65,78.51,78.61,9701.0,77.1814,77.2207,77.0832,77.1814,9701.0
2024-07-03 12:05:00,78.62,78.62,78.48,78.58,9056.0,77.1912,77.1912,77.0538,77.1519,9056.0
2024-07-03 12:10:00,78.61,78.75,78.56,78.71,11354.0,77.1814,77.3189,77.1323,77.2796,11354.0
2024-07-03 12:15:00,78.72,78.77,78.67,78.77,10028.0,77.2894,77.3385,77.2403,77.3385,10028.0
2024-07-03 12:20:00,78.77,78.84,78.73,78.82,12139.0,77.3385,77.4072,77.2992,77.3876,12139.0
2024-07-03 12:25:00,78.84,79.09,78.84,78.99,16322.0,77.4072,77.6527,77.4072,77.5545,16322.0
2024-07-03 12:30:00,78.99,79.03,78.9,78.91,13062.0,77.5545,77.5938,77.4661,77.4759,13062.0
2024-07-03 12:35:00,78.91,78.94,78.85,78.88,19560.0,77.4759,77.5054,77.417,77.4465,19560.0
2024-07-03 12:40:00,78.9,79.0,78.89,78.9,16159.0,77.4661,77.5643,77.4563,77.4661,16159.0
2024-07-03 12:45:00,78.92,79.11,78.92,79.06,19124.0,77.4858,77.6723,77.4858,77.6232,19124.0
2024-07-03 12:50:00,79.08,79.55,79.08,79.54,28117.0,77.6429,78.1043,77.6429,78.0945,28117.0
2024-07-03 12:55:00,79.54,79.65,79.38,79.42,77089.0,78.0945,78.2025,77.9374,77.9767,77089.0
2024-07-05 09:30:00,79.87,79.99,79.07,79.27,35259.0,78.4185,78.5363,77.633,77.8294,35259.0
2024-07-05 09:35:00,79.27,79.54,79.21,79.54,5623.0,77.8294,78.0945,77.7705,78.0945,5623.0
2024-07-05 09:40:00,79.56,79.96,79.19,79.44,15443.0,78.1141,78.5069,77.7509,77.9963,15443.0
2024-07-05 09:45:00,79.47,79.47,78.9,79.11,6487.0,78.0258,78.0258,77.4661,77.6723,6487.0
2024-07-05 09:50:00,79.1,79.1,78.85,78.95,5977.0,77.6625,77.6625,77.417,77.5152,5977.0
2024-07-05 09:55:00,79.03,79.16,78.98,79.02,4115.0,77.5938,77.7214,77.5447,77.5839,4115.0
2024-07-05 10:00:00,79.01,79.05,78.64,78.71,8529.0,77.5741,77.6134,77.2109,77.2796,8529.0
2024-07-05 10:05:00,78.71,78.72,78.16,78.17,8455.0,77.2796,77.2894,76.7396,76.7494,8455.0
2024-07-05 10:10:00,78.13,78.17,78.01,78.14,5708.0,76.7101,76.7494,76.5923,76.7199,5708.0
2024-07-05 10:15:00,78.07,78.24,77.94,78.06,9754.0,76.6512,76.8181,76.5236,76.6414,9754.0
2024-07-05 10:20:00,77.94,78.32,77.94,78.22,5982.0,76.5236,76.8967,76.5236,76.7985,5982.0
2024-07-05 10:25:00,78.26,78.4,78.16,78.29,6980.0,76.8378,76.9752,76.7396,76.8672,6980.0
2024-07-05 10:30:00,78.23,78.51,78.23,78.5,2897.0,76.8083,77.0832,76.8083,77.0734,2897.0
2024-07-05 10:35:00,78.38,78.51,78.37,78.48,8638.0,76.9556,77.0832,76.9458,77.0538,8638.0
2024-07-05 10:40:00,78.52,78.62,78.5,78.62,6455.0,77.093,77.1912,77.0734,77.1912,6455.0
2024-07-05 10:45:00,78.59,78.59,78.35,78.36,5116.0,77.1618,77.1618,76.9261,76.9359,5116.0
2024-07-05 10:50:00,78.35,78.43,78.25,78.43,7373.0,76.9261,77.0047,76.8279,77.0047,7373.0
2024-07-05 10:55:00,78.42,78.5,78.4,78.4,3837.0,76.9949,77.0734,76.9752,76.9752,3837.0
2024-07-05 11:00:00,78.39,78.57,78.39,78.56,3719.0,76.9654,77.1421,76.9654,77.1323,3719.0
2024-07-05 11:05:00,78.54,78.66,78.5,78.6,11127.0,77.1127,77.2305,77.0734,77.1716,11127.0
2024-07-05 11:10:00,78.64,78.71,78.48,78.51,8707.0,77.2109,77.2796,77.0538,77.0832,8707.0
2024-07-05 11:15:00,78.49,78.53,78.35,78.36,5167.0,77.0636,77.1029,76.9261,76.9359,5167.0
2024-07-05 11:20:00,78.34,78.37,78.32,78.36,3464.0,76.9163,76.9458,76.8967,76.9359,3464.0
2024-07-05 11:25:00,78.35,78.43,78.34,78.4,2095.0,76.9261,77.0047,76.9163,76.9752,2095.0
2024-07-05 11:30:00,78.4,78.55,78.39,78.45,6040.0,76.9752,77.1225,76.9654,77.0243,6040.0
2024-07-05 11:35:00,78.47,78.51,78.4,78.48,2058.0,77.0439,77.0832,76.9752,77.0538,2058.0
2024-07-05 11:40:00,78.48,78.56,78.32,78.33,6446.0,77.0538,77.1323,76.8967,76.9065,6446.0
2024-07-05 11:45:00,78.3,78.33,78.23,78.33,3529.0,76.877,76.9065,76.8083,76.9065,3529.0
2024-07-05 11:50:00,78.31,78.33,78.07,78.07,8971.0,76.8869,76.9065,76.6512,76.6512,8971.0
2024-07-05 11:55:00,78.08,78.25,78.06,78.19,4862.0,76.661,76.8279,76.6414,76.769,4862.0
2024-07-05 12:00:00,78.2,78.23,78.14,78.14,1817.0,76.7788,76.8083,76.7199,76.7199,1817.0
2024-07-05 12:05:00,78.13,78.22,78.07,78.07,4724.0,76.7101,76.7985,76.6512,76.6512,4724.0
2024-07-05 12:10:00,78.12,78.13,78.06,78.09,5222.0,76.7003,76.7101,76.6414,76.6708,5222.0
2024-07-05 12:15:00,78.08,78.12,77.93,78.01,9316.0,76.661,76.7003,76.5138,76.5923,9316.0
2024-07-05 12:20:00,78.01,78.24,78.01,78.18,6248.0,76.5923,76.8181,76.5923,76.7592,6248.0
2024-07-05 12:25:00,78.2,78.26,78.1,78.17,5457.0,76.7788,76.8378,76.6807,76.7494,5457.0
2024-07-05 12:30:00,78.16,78.19,78.07,78.09,3349.0,76.7396,76.769,76.6512,76.6708,3349.0
2024-07-05 12:35:00,78.06,78.06,77.91,77.99,6755.0,76.6414,76.6414,76.4941,76.5727,6755.0
2024-07-05 12:40:00,78.03,78.03,77.92,77.92,1913.0,76.6119,76.6119,76.5039,76.5039,1913.0
2024-07-05 12:45:00,77.93,78.07,77.93,78.06,4021.0,76.5138,76.6512,76.5138,76.6414,4021.0
2024-07-05 12:50:00,78.03,78.09,77.99,78.06,14726.0,76.6119,76.6708,76.5727,76.6414,14726.0
2024-07-05 12:55:00,78.04,78.06,77.84,77.89,15101.0,76.6218,76.6414,76.4254,76.4745,15101.0
2024-07-05 13:00:00,77.89,77.96,77.84,77.86,8463.0,76.4745,76.5432,76.4254,76.445,8463.0
2024-07-05 13:05:00,77.84,77.86,77.75,77.81,6484.0,76.4254,76.445,76.337,76.3959,6484.0
2024-07-05 13:10:00,77.83,77.85,77.69,77.71,3932.0,76.4156,76.4352,76.2781,76.2978,3932.0
2024-07-05 13:15:00,77.7,77.76,77.57,77.61,7381.0,76.2879,76.3468,76.1603,76.1996,7381.0
2024-07-05 13:20:00,77.61,77.65,77.55,77.55,9777.0,76.1996,76.2388,76.1407,76.1407,9777.0
2024-07-05 13:25:00,77.51,77.58,77.49,77.57,8316.0,76.1014,76.1701,76.0818,76.1603,8316.0
2024-07-05 13:30:00,77.59,77.59,77.47,77.56,4208.0,76.1799,76.1799,76.0621,76.1505,4208.0
2024-07-05 13:35:00,77.55,77.56,77.44,77.48,5579.0,76.1407,76.1505,76.0327,76.0719,5579.0
2024-07-05 13:40:00,77.49,77.54,77.45,77.48,7977.0,76.0818,76.1308,76.0425,76.0719,7977.0
2024-07-05 13:45:00,77.48,77.55,77.48,77.55,4635.0,76.0719,76.1407,76.0719,76.1407,4635.0
2024-07-05 13:50:00,77.52,77.52,77.37,77.37,5567.0,76.1112,76.1112,75.9639,75.9639,5567.0
2024-07-05 13:55:00,77.38,77.5,77.37,77.47,15129.0,75.9738,76.0916,75.9639,76.0621,15129.0
2024-07-05 14:00:00,77.5,77.5,77.4,77.4,3251.0,76.0916,76.0916,75.9934,75.9934,3251.0
2024-07-05 14:05:00,77.43,77.44,77.29,77.42,10668.0,76.0228,76.0327,75.8854,76.013,10668.0
2024-07-05 14:10:00,77.43,77.44,77.36,77.38,6370.0,76.0228,76.0327,75.9541,75.9738,6370.0
2024-07-05 14:15:00,77.41,77.41,77.34,77.4,5633.0,76.0032,76.0032,75.9345,75.9934,5633.0
2024-07-05 14:20:00,77.39,77.39,77.29,77.3,7404.0,75.9836,75.9836,75.8854,75.8952,7404.0
2024-07-05 14:25:00,77.31,77.4,77.29,77.36,6583.0,75.905,75.9934,75.8854,75.9541,6583.0
2024-07-05 14:30:00,77.34,77.38,77.21,77.28,9237.0,75.9345,75.9738,75.8068,75.8756,9237.0
2024-07-05 14:35:00,77.24,77.24,77.08,77.17,11060.0,75.8363,75.8363,75.6792,75.7676,11060.0
2024-07-05 14:40:00,77.2,77.21,77.12,77.2,4149.0,75.797,75.8068,75.7185,75.797,4149.0
2024-07-05 14:45:00,77.2,77.29,77.19,77.24,5563.0,75.797,75.8854,75.7872,75.8363,5563.0
2024-07-05 14:50:00,77.23,77.26,77.15,77.18,19972.0,75.8265,75.8559,75.7479,75.7774,19972.0
2024-07-05 14:55:00,77.17,77.28,77.17,77.26,3784.0,75.7676,75.8756,75.7676,75.8559,3784.0
2024-07-05 15:00:00,77.24,77.29,77.17,77.17,7995.0,75.8363,75.8854,75.7676,75.7676,7995.0
2024-07-05 15:05:00,77.15,77.21,77.12,77.18,8645.0,75.7479,75.8068,75.7185,75.7774,8645.0
2024-07-05 15:10:00,77.17,77.22,77.13,77.16,4346.0,75.7676,75.8167,75.7283,75.7578,4346.0
2024-07-05 15:15:00,77.2,77.22,77.11,77.17,8730.0,75.797,75.8167,75.7087,75.7676,8730.0
2024-07-05 15:20:00,77.17,77.32,77.14,77.28,7474.0,75.7676,75.9148,75.7381,75.8756,7474.0
2024-07-05 15:25:00,77.25,77.25,77.13,77.13,5396.0,75.8461,75.8461,75.7283,75.7283,5396.0
2024-07-05 15:30:00,77.12,77.19,77.11,77.11,9916.0,75.7185,75.7872,75.7087,75.7087,9916.0
2024-07-05 15:35:00,77.11,77.16,77.04,77.06,17582.0,75.7087,75.7578,75.6399,75.6596,17582.0
2024-07-05 15:40:00,77.05,77.15,77.04,77.04,18246.0,75.6497,75.7479,75.6399,75.6399,18246.0
2024-07-05 15:45:00,77.06,77.09,76.9,76.92,35957.0,75.6596,75.689,75.5025,75.5221,35957.0
2024-07-05 15:50:00,76.93,77.23,76.91,77.22,54559.0,75.5319,75.8265,75.5123,75.8167,54559.0
2024-07-05 15:55:00,77.21,77.28,77.06,77.18,112578.0,75.8068,75.8756,75.6596,75.7774,112578.0
2024-07-08 09:30:00,77.66,77.79,77.27,77.58,35753.0,76.2487,76.3763,75.8658,76.1701,35753.0
2024-07-08 09:35:00,77.58,77.9,77.31,77.58,12574.0,76.1701,76.4843,75.905,76.1701,12574.0
2024-07-08 09:40:00,77.7,78.12,77.64,77.99,10864.0,76.2879,76.7003,76.229,76.5727,10864.0
2024-07-08 09:45:00,78.11,78.33,78.04,78.27,9739.0,76.6905,76.9065,76.6218,76.8476,9739.0
2024-07-08 09:50:00,78.34,78.47,78.25,78.33,6896.0,76.9163,77.0439,76.8279,76.9065,6896.0
2024-07-08 09:55:00,78.41,78.53,78.37,78.48,13059.0,76.985,77.1029,76.9458,77.0538,13059.0
2024-07-08 10:00:00,78.48,78.48,77.81,77.96,24078.0,77.0538,77.0538,76.3959,76.5432,24078.0
2024-07-08 10:05:00,77.98,78.1,77.87,77.91,12816.0,76.5628,76.6807,76.4548,76.4941,12816.0
2024-07-08 10:10:00,77.94,78.15,77.82,78.15,11586.0,76.5236,76.7298,76.4058,76.7298,11586.0
2024-07-08 10:15:00,78.16,78.16,77.72,77.78,8806.0,76.7396,76.7396,76.3076,76.3665,8806.0
2024-07-08 10:20:00,77.71,77.87,77.65,77.82,8136.0,76.2978,76.4548,76.2388,76.4058,8136.0
2024-07-08 10:25:00,77.87,77.9,77.62,77.63,5599.0,76.4548,76.4843,76.2094,76.2192,5599.0
2024-07-08 10:30:00,77.58,77.58,77.3,77.32,19438.0,76.1701,76.1701,75.8952,75.9148,19438.0
2024-07-08 10:35:00,77.34,77.4,77.18,77.33,18061.0,75.9345,75.9934,75.7774,75.9247,18061.0
2024-07-08 10:40:00,77.3,77.45,77.27,77.42,12686.0,75.8952,76.0425,75.8658,76.013,12686.0
2024-07-08 10:45:00,77.42,77.44,77.22,77.41,21590.0,76.013,76.0327,75.8167,76.0032,21590.0
2024-07-08 10:50:00,77.44,77.49,77.33,77.46,9553.0,76.0327,76.0818,75.9247,76.0523,9553.0
2024-07-08 10:55:00,77.5,77.5,77.36,77.44,11961.0,76.0916,76.0916,75.9541,76.0327,11961.0
2024-07-08 11:00:00,77.4,77.61,77.35,77.45,5663.0,75.9934,76.1996,75.9443,76.0425,5663.0
2024-07-08 11:05:00,77.48,77.57,77.46,77.52,7782.0,76.0719,76.1603,76.0523,76.1112,7782.0
2024-07-08 11:10:00,77.51,77.52,77.4,77.48,4509.0,76.1014,76.1112,75.9934,76.0719,4509.0
2024-07-08 11:15:00,77.49,77.6,77.47,77.56,5284.0,76.0818,76.1898,76.0621,76.1505,5284.0
2024-07-08 11:20:00,77.61,77.68,77.57,77.68,9487.0,76.1996,76.2683,76.1603,76.2683,9487.0
2024-07-08 11:25:00,77.67,77.74,77.61,77.67,5526.0,76.2585,76.3272,76.1996,76.2585,5526.0
2024-07-08 11:30:00,77.69,77.69,77.53,77.55,5159.0,76.2781,76.2781,76.121,76.1407,5159.0
2024-07-08 11:35:00,77.52,77.55,77.45,77.54,5222.0,76.1112,76.1407,76.0425,76.1308,5222.0
2024-07-08 11:40:00,77.57,77.58,77.49,77.52,3708.0,76.1603,76.1701,76.0818,76.1112,3708.0
2024-07-08 11:45:00,77.5,77.78,77.47,77.73,10604.0,76.0916,76.3665,76.0621,76.3174,10604.0
2024-07-08 11:50:00,77.72,77.74,77.62,77.63,4221.0,76.3076,76.3272,76.2094,76.2192,4221.0
2024-07-08 11:55:00,77.63,77.65,77.55,77.56,4619.0,76.2192,76.2388,76.1407,76.1505,4619.0
2024-07-08 12:00:00,77.57,77.6,77.49,77.51,6727.0,76.1603,76.1898,76.0818,76.1014,6727.0
2024-07-08 12:05:00,77.51,77.66,77.48,77.58,18994.0,76.1014,76.2487,76.0719,76.1701,18994.0
2024-07-08 12:10:00,77.62,77.75,77.59,77.72,7055.0,76.2094,76.337,76.1799,76.3076,7055.0
2024-07-08 12:15:00,77.72,77.78,77.67,77.68,4886.0,76.3076,76.3665,76.2585,76.2683,4886.0
2024-07-08 12:20:00,77.69,77.71,77.58,77.63,6426.0,76.2781,76.2978,76.1701,76.2192,6426.0
2024-07-08 12:25:00,77.63,77.78,77.63,77.74,7071.0,76.2192,76.3665,76.2192,76.3272,7071.0
2024-07-08 12:30:00,77.73,77.78,77.68,77.77,10695.0,76.3174,76.3665,76.2683,76.3567,10695.0
2024-07-08 12:35:00,77.78,77.96,77.77,77.94,3714.0,76.3665,76.5432,76.3567,76.5236,3714.0
2024-07-08 12:40:00,77.92,77.96,77.79,77.79,11048.0,76.5039,76.5432,76.3763,76.3763,11048.0
2024-07-08 12:45:00,77.81,78.08,77.79,78.03,6949.0,76.3959,76.661,76.3763,76.6119,6949.0
2024-07-08 12:50:00,77.99,78.09,77.98,78.04,4126.0,76.5727,76.6708,76.5628,76.6218,4126.0
2024-07-08 12:55:00,78.05,78.16,78.05,78.11,6090.0,76.6316,76.7396,76.6316,76.6905,6090.0
2024-07-08 13:00:00,78.1,78.13,78.08,78.08,3090.0,76.6807,76.7101,76.661,76.661,3090.0
2024-07-08 13:05:00,78.06,78.18,78.06,78.14,7226.0,76.6414,76.7592,76.6414,76.7199,7226.0
2024-07-08 13:10:00,78.17,78.2,78.15,78.18,5405.0,76.7494,76.7788,76.7298,76.7592,5405.0
2024-07-08 13:15:00,78.19,78.29,78.16,78.29,9057.0,76.769,76.8672,76.7396,76.8672,9057.0
2024-07-08 13:20:00,78.28,78.32,78.27,78.3,11728.0,76.8574,76.8967,76.8476,76.877,11728.0
2024-07-08 13:25:00,78.32,78.4,78.26,78.4,16172.0,76.8967,76.9752,76.8378,76.9752,16172.0
2024-07-08 13:30:00,78.4,78.4,78.26,78.3,15785.0,76.9752,76.9752,76.8378,76.877,15785.0
2024-07-08 13:35:00,78.32,78.49,78.3,78.49,7288.0,76.8967,77.0636,76.877,77.0636,7288.0
2024-07-08 13:40:00,78.48,78.5,78.41,78.41,10452.0,77.0538,77.0734,76.985,76.985,10452.0
2024-07-08 13:45:00,78.41,78.53,78.4,78.53,8091.0,76.985,77.1029,76.9752,77.1029,8091.0
2024-07-08 13:50:00,78.54,78.59,78.48,78.56,8243.0,77.1127,77.1618,77.0538,77.1323,8243.0
2024-07-08 13:55:00,78.54,78.66,78.51,78.66,5803.0,77.1127,77.2305,77.0832,77.2305,5803.0
2024-07-08 14:00:00,78.64,78.64,78.54,78.62,12389.0,77.2109,77.2109,77.1127,77.1912,12389.0
2024-07-08 14:05:00,78.62,78.62,78.52,78.59,13274.0,77.1912,77.1912,77.093,77.1618,13274.0
2024-07-08 14:10:00,78.61,78.62,78.48,78.6,9943.0,77.1814,77.1912,77.0538,77.1716,9943.0
2024-07-08 14:15:00,78.6,78.67,78.51,78.52,9892.0,77.1716,77.2403,77.0832,77.093,9892.0
2024-07-08 14:20:00,78.53,78.54,78.46,78.51,7459.0,77.1029,77.1127,77.0341,77.0832,7459.0
2024-07-08 14:25:00,78.5,78.55,78.3,78.31,37837.0,77.0734,77.1225,76.877,76.8869,37837.0
2024-07-08 14:30:00,78.32,78.52,78.27,78.52,9222.0,76.8967,77.093,76.8476,77.093,9222.0
2024-07-08 14:35:00,78.52,78.53,78.43,78.47,12140.0,77.093,77.1029,77.0047,77.0439,12140.0
2024-07-08 14:40:00,78.5,78.52,78.25,78.29,9441.0,77.0734,77.093,76.8279,76.8672,9441.0
2024-07-08 14:45:00,78.26,78.28,78.19,78.24,7279.0,76.8378,76.8574,76.769,76.8181,7279.0
2024-07-08 14:50:00,78.23,78.3,78.22,78.27,8168.0,76.8083,76.877,76.7985,76.8476,8168.0
2024-07-08 14:55:00,78.27,78.35,78.25,78.31,7947.0,76.8476,76.9261,76.8279,76.8869,7947.0
2024-07-08 15:00:00,78.32,78.33,78.24,78.31,7208.0,76.8967,76.9065,76.8181,76.8869,7208.0
2024-07-08 15:05:00,78.3,78.43,78.26,78.38,18213.0,76.877,77.0047,76.8378,76.9556,18213.0
2024-07-08 15:10:00,78.37,78.39,78.33,78.38,10003.0,76.9458,76.9654,76.9065,76.9556,10003.0
2024-07-08 15:15:00,78.39,78.54,78.36,78.53,28223.0,76.9654,77.1127,76.9359,77.1029,28223.0
2024-07-08 15:20:00,78.54,78.66,78.53,78.55,21344.0,77.1127,77.2305,77.1029,77.1225,21344.0
2024-07-08 15:25:00,78.53,78.58,78.45,78.51,12059.0,77.1029,77.1519,77.0243,77.0832,12059.0
2024-07-08 15:30:00,78.49,78.59,78.47,78.56,16774.0,77.0636,77.1618,77.0439,77.1323,16774.0
2024-07-08 15:35:00,78.56,78.65,78.55,78.59,19321.0,77.1323,77.2207,77.1225,77.1618,19321.0
2024-07-08 15:40:00,78.59,78.66,78.54,78.59,17983.0,77.1618,77.2305,77.1127,77.1618,17983.0
2024-07-08 15:45:00,78.59,78.75,78.57,78.75,36849.0,77.1618,77.3189,77.1421,77.3189,36849.0
2024-07-08 15:50:00,78.72,78.78,78.68,78.73,40989.0,77.2894,77.3483,77.2501,77.2992,40989.0
2024-07-08 15:55:00,78.73,78.75,78.53,78.57,125853.0,77.2992,77.3189,77.1029,77.1421,125853.0
2024-07-09 09:30:00,78.63,78.76,78.22,78.35,18750.0,77.201,77.3287,76.7985,76.9261,18750.0
2024-07-09 09:35:00,78.44,78.75,78.36,78.63,15280.0,77.0145,77.3189,76.9359,77.201,15280.0
2024-07-09 09:40:00,78.63,79.01,78.58,78.88,8682.0,77.201,77.5741,77.1519,77.4465,8682.0
2024-07-09 09:45:00,78.92,79.06,78.85,79.03,7780.0,77.4858,77.6232,77.417,77.5938,7780.0
2024-07-09 09:50:00,79.05,79.15,78.98,79.09,9884.0,77.6134,77.7116,77.5447,77.6527,9884.0
2024-07-09 09:55:00,79.09,79.44,78.99,79.43,17601.0,77.6527,77.9963,77.5545,77.9865,17601.0
2024-07-09 10:00:00,79.45,79.55,79.32,79.45,17174.0,78.0061,78.1043,77.8785,78.0061,17174.0
2024-07-09 10:05:00,79.43,79.43,79.14,79.32,10317.0,77.9865,77.9865,77.7018,77.8785,10317.0
2024-07-09 10:10:00,79.3,79.53,79.29,79.44,8662.0,77.8589,78.0847,77.849,77.9963,8662.0
2024-07-09 10:15:00,79.5,79.59,79.16,79.16,13113.0,78.0552,78.1436,77.7214,77.7214,13113.0
2024-07-09 10:20:00,79.09,79.15,78.87,78.88,10858.0,77.6527,77.7116,77.4367,77.4465,10858.0
2024-07-09 10:25:00,78.88,78.99,78.79,78.98,17217.0,77.4465,77.5545,77.3581,77.5447,17217.0
2024-07-09 10:30:00,78.99,79.13,78.86,79.06,16143.0,77.5545,77.6919,77.4269,77.6232,16143.0
2024-07-09 10:35:00,79.08,79.17,79.0,79.12,9346.0,77.6429,77.7312,77.5643,77.6821,9346.0
2024-07-09 10:40:00,79.13,79.22,79.03,79.04,9789.0,77.6919,77.7803,77.5938,77.6036,9789.0
2024-07-09 10:45:00,79.05,79.1,78.96,78.96,13007.0,77.6134,77.6625,77.525,77.525,13007.0
2024-07-09 10:50:00,78.93,79.02,78.82,78.89,19681.0,77.4956,77.5839,77.3876,77.4563,19681.0
2024-07-09 10:55:00,78.87,78.94,78.81,78.86,17770.0,77.4367,77.5054,77.3778,77.4269,17770.0
2024-07-09 11:00:00,78.84,79.13,78.8,79.0,19404.0,77.4072,77.6919,77.3679,77.5643,19404.0
2024-07-09 11:05:00,79.02,79.06,78.8,78.9,13333.0,77.5839,77.6232,77.3679,77.4661,13333.0
2024-07-09 11:10:00,78.9,79.24,78.89,79.18,9282.0,77.4661,77.7999,77.4563,77.741,9282.0
2024-07-09 11:15:00,79.16,79.22,79.04,79.14,9400.0,77.7214,77.7803,77.6036,77.7018,9400.0
2024-07-09 11:20:00,79.22,79.32,79.12,79.24,14531.0,77.7803,77.8785,77.6821,77.7999,14531.0
2024-07-09 11:25:00,79.24,79.24,79.09,79.15,7327.0,77.7999,77.7999,77.6527,77.7116,7327.0
2024-07-09 11:30:00,79.18,79.31,79.16,79.3,7790.0,77.741,77.8687,77.7214,77.8589,7790.0
2024-07-09 11:35:00,79.31,79.32,79.21,79.27,15120.0,77.8687,77.8785,77.7705,77.8294,15120.0
2024-07-09 11:40:00,79.27,79.41,79.27,79.38,16918.0,77.8294,77.9669,77.8294,77.9374,16918.0
2024-07-09 11:45:00,79.35,79.52,79.35,79.48,14979.0,77.908,78.0749,77.908,78.0356,14979.0
2024-07-09 11:50:00,79.49,79.54,79.4,79.45,15852.0,78.0454,78.0945,77.957,78.0061,15852.0
2024-07-09 11:55:00,79.43,79.48,79.35,79.47,10068.0,77.9865,78.0356,77.908,78.0258,10068.0
2024-07-09 12:00:00,79.47,79.92,79.4,79.87,19097.0,78.0258,78.4676,77.957,78.4185,19097.0
2024-07-09 12:05:00,79.84,79.94,79.8,79.94,10989.0,78.389,78.4872,78.3498,78.4872,10989.0
2024-07-09 12:10:00,79.94,79.98,79.82,79.87,21229.0,78.4872,78.5265,78.3694,78.4185,21229.0
2024-07-09 12:15:00,79.88,80.19,79.88,80.16,8019.0,78.4283,78.7327,78.4283,78.7032,8019.0
2024-07-09 12:20:00,80.2,80.2,79.86,79.94,14795.0,78.7425,78.7425,78.4087,78.4872,14795.0
2024-07-09 12:25:00,79.94,80.16,79.88,80.14,13377.0,78.4872,78.7032,78.4283,78.6836,13377.0
2024-07-09 12:30:00,80.16,80.23,80.1,80.14,20757.0,78.7032,78.772,78.6443,78.6836,20757.0
2024-07-09 12:35:00,80.19,80.25,80.05,80.11,20388.0,78.7327,78.7916,78.5952,78.6541,20388.0
2024-07-09 12:40:00,80.09,80.11,80.01,80.05,11194.0,78.6345,78.6541,78.556,78.5952,11194.0
2024-07-09 12:45:00,80.07,80.09,79.98,79.98,12385.0,78.6149,78.6345,78.5265,78.5265,12385.0
2024-07-09 12:50:00,79.99,80.15,79.97,80.08,10963.0,78.5363,78.6934,78.5167,78.6247,10963.0
2024-07-09 12:55:00,80.01,80.14,79.95,80.06,20454.0,78.556,78.6836,78.497,78.605,20454.0
2024-07-09 13:00:00,80.08,80.68,80.04,80.59,59428.0,78.6247,79.2138,78.5854,79.1254,59428.0
2024-07-09 13:05:00,80.62,80.86,80.56,80.86,47780.0,79.1549,79.3905,79.096,79.3905,47780.0
2024-07-09 13:10:00,80.86,80.88,80.72,80.85,28477.0,79.3905,79.4101,79.2531,79.3807,28477.0
2024-07-09 13:15:00,80.82,80.85,80.32,80.45,28205.0,79.3512,79.3807,78.8603,78.988,28205.0
2024-07-09 13:20:00,80.46,80.58,80.38,80.43,24272.0,78.9978,79.1156,78.9192,78.9683,24272.0
2024-07-09 13:25:00,80.46,80.58,80.43,80.55,7755.0,78.9978,79.1156,78.9683,79.0861,7755.0
2024-07-09 13:30:00,80.59,80.68,80.42,80.45,8054.0,79.1254,79.2138,78.9585,78.988,8054.0
2024-07-09 13:35:00,80.46,80.46,80.23,80.34,15288.0,78.9978,78.9978,78.772,78.88,15288.0
2024-07-09 13:40:00,80.34,80.41,80.28,80.31,8125.0,78.88,78.9487,78.821,78.8505,8125.0
2024-07-09 13:45:00,80.31,80.31,80.09,80.1,21501.0,78.8505,78.8505,78.6345,78.6443,21501.0
2024-07-09 13:50:00,80.1,80.15,80.01,80.14,41011.0,78.6443,78.6934,78.556,78.6836,41011.0
2024-07-09 13:55:00,80.16,80.21,79.72,79.76,28780.0,78.7032,78.7523,78.2712,78.3105,28780.0
2024-07-09 14:00:00,79.72,79.86,79.7,79.86,13678.0,78.2712,78.4087,78.2516,78.4087,13678.0
2024-07-09 14:05:00,79.86,79.87,79.7,79.7,12274.0,78.4087,78.4185,78.2516,78.2516,12274.0
2024-07-09 14:10:00,79.72,79.73,79.57,79.58,12202.0,78.2712,78.281,78.124,78.1338,12202.0
2024-07-09 14:15:00,79.59,79.65,79.31,79.31,19695.0,78.1436,78.2025,77.8687,77.8687,19695.0
2024-07-09 14:20:00,79.33,79.56,79.32,79.45,46283.0,77.8883,78.1141,77.8785,78.0061,46283.0
2024-07-09 14:25:00,79.45,79.67,79.39,79.52,35758.0,78.0061,78.2221,77.9472,78.0749,35758.0
2024-07-09 14:30:00,79.54,79.61,79.2,79.4,13697.0,78.0945,78.1632,77.7607,77.957,13697.0
2024-07-09 14:35:00,79.4,79.58,79.4,79.57,9102.0,77.957,78.1338,77.957,78.124,9102.0
2024-07-09 14:40:00,79.57,79.68,79.53,79.65,10724.0,78.124,78.232,78.0847,78.2025,10724.0
2024-07-09 14:45:00,79.65,79.67,79.58,79.58,7075.0,78.2025,78.2221,78.1338,78.1338,7075.0
2024-07-09 14:50:00,79.6,79.6,79.52,79.55,9189.0,78.1534,78.1534,78.0749,78.1043,9189.0
2024-07-09 14:55:00,79.58,79.6,79.52,79.58,11699.0,78.1338,78.1534,78.0749,78.1338,11699.0
2024-07-09 15:00:00,79.58,79.63,79.49,79.5,9088.0,78.1338,78.1829,78.0454,78.0552,9088.0
2024-07-09 15:05:00,79.49,79.49,79.32,79.32,15654.0,78.0454,78.0454,77.8785,77.8785,15654.0
2024-07-09 15:10:00,79.36,79.36,79.19,79.26,14619.0,77.9178,77.9178,77.7509,77.8196,14619.0
2024-07-09 15:15:00,79.24,79.26,79.06,79.1,11479.0,77.7999,77.8196,77.6232,77.6625,11479.0
2024-07-09 15:20:00,79.1,79.16,79.04,79.11,11993.0,77.6625,77.7214,77.6036,77.6723,11993.0
2024-07-09 15:25:00,79.11,79.11,78.98,79.07,16520.0,77.6723,77.6723,77.5447,77.633,16520.0
2024-07-09 15:30:00,79.07,79.23,78.98,79.2,15638.0,77.633,77.7901,77.5447,77.7607,15638.0
2024-07-09 15:35:00,79.19,79.19,79.03,79.13,14590.0,77.7509,77.7509,77.5938,77.6919,14590.0
2024-07-09 15:40:00,79.11,79.11,78.95,79.0,13510.0,77.6723,77.6723,77.5152,77.5643,13510.0
2024-07-09 15:45:00,78.98,79.05,78.9,78.95,18412.0,77.5447,77.6134,77.4661,77.5152,18412.0
2024-07-09 15:50:00,78.97,79.1,78.91,78.99,27806.0,77.5349,77.6625,77.4759,77.5545,27806.0
2024-07-09 15:55:00,78.99,79.3,78.93,79.28,157543.0,77.5545,77.8589,77.4956,77.8392,157543.0
2024-07-10 09:30:00,79.75,79.98,78.29,78.29,27245.0,78.3007,78.5265,76.8672,76.8672,27245.0
2024-07-10 09:35:00,78.3,78.45,77.77,77.93,10696.0,76.877,77.0243,76.3567,76.5138,10696.0
2024-07-10 09:40:00,77.98,78.45,77.85,78.31,9622.0,76.5628,77.0243,76.4352,76.8869,9622.0
2024-07-10 09:45:00,78.38,78.77,78.37,78.6,33000.0,76.9556,77.3385,76.9458,77.1716,33000.0
2024-07-10 09:50:00,78.54,79.13,78.48,79.0,21928.0,77.1127,77.6919,77.0538,77.5643,21928.0
2024-07-10 09:55:00,78.92,78.92,78.53,78.84,21394.0,77.4858,77.4858,77.1029,77.4072,21394.0
2024-07-10 10:00:00,78.84,79.26,78.84,79.07,9162.0,77.4072,77.8196,77.4072,77.633,9162.0
2024-07-10 10:05:00,79.07,79.07,78.79,79.06,7475.0,77.633,77.633,77.3581,77.6232,7475.0
2024-07-10 10:10:00,79.01,79.01,78.63,78.81,7548.0,77.5741,77.5741,77.201,77.3778,7548.0
2024-07-10 10:15:00,78.81,78.88,78.37,78.55,42079.0,77.3778,77.4465,76.9458,77.1225,42079.0
2024-07-10 10:20:00,78.56,78.88,78.53,78.84,13326.0,77.1323,77.4465,77.1029,77.4072,13326.0
2024-07-10 10:25:00,78.87,78.89,78.7,78.75,7338.0,77.4367,77.4563,77.2698,77.3189,7338.0
2024-07-10 10:30:00,78.81,78.82,78.63,78.76,16415.0,77.3778,77.3876,77.201,77.3287,16415.0
2024-07-10 10:35:00,78.81,78.92,78.58,78.92,16944.0,77.3778,77.4858,77.1519,77.4858,16944.0
2024-07-10 10:40:00,78.91,78.98,78.8,78.83,4016.0,77.4759,77.5447,77.3679,77.3974,4016.0
2024-07-10 10:45:00,78.83,78.91,78.77,78.82,6169.0,77.3974,77.4759,77.3385,77.3876,6169.0
2024-07-10 10:50:00,78.81,78.84,78.67,78.71,6308.0,77.3778,77.4072,77.2403,77.2796,6308.0
2024-07-10 10:55:00,78.76,78.77,78.63,78.71,4721.0,77.3287,77.3385,77.201,77.2796,4721.0
2024-07-10 11:00:00,78.73,78.84,78.64,78.77,14476.0,77.2992,77.4072,77.2109,77.3385,14476.0
2024-07-10 11:05:00,78.83,78.85,78.57,78.61,5720.0,77.3974,77.417,77.1421,77.1814,5720.0
2024-07-10 11:10:00,78.64,78.68,78.53,78.53,3387.0,77.2109,77.2501,77.1029,77.1029,3387.0
2024-07-10 11:15:00,78.54,78.58,78.42,78.58,5956.0,77.1127,77.1519,76.9949,77.1519,5956.0
2024-07-10 11:20:00,78.58,78.8,78.58,78.77,10702.0,77.1519,77.3679,77.1519,77.3385,10702.0
2024-07-10 11:25:00,78.79,78.92,78.78,78.8,7238.0,77.3581,77.4858,77.3483,77.3679,7238.0
2024-07-10 11:30:00,78.8,78.83,78.73,78.83,6190.0,77.3679,77.3974,77.2992,77.3974,6190.0
2024-07-10 11:35:00,78.8,78.92,78.8,78.91,4596.0,77.3679,77.4858,77.3679,77.4759,4596.0
2024-07-10 11:40:00,78.91,78.92,78.83,78.92,6366.0,77.4759,77.4858,77.3974,77.4858,6366.0
2024-07-10 11:45:00,78.91,78.91,78.71,78.71,7623.0,77.4759,77.4759,77.2796,77.2796,7623.0
2024-07-10 11:50:00,78.69,78.88,78.68,78.84,4699.0,77.2599,77.4465,77.2501,77.4072,4699.0
2024-07-10 11:55:00,78.81,78.81,78.65,78.8,5209.0,77.3778,77.3778,77.2207,77.3679,5209.0
2024-07-10 12:00:00,78.9,78.94,78.84,78.89,6005.0,77.4661,77.5054,77.4072,77.4563,6005.0
2024-07-10 12:05:00,78.89,78.9,78.85,78.85,3421.0,77.4563,77.4661,77.417,77.417,3421.0
2024-07-10 12:10:00,78.84,78.89,78.82,78.86,3253.0,77.4072,77.4563,77.3876,77.4269,3253.0
2024-07-10 12:15:00,78.88,78.93,78.8,78.88,9470.0,77.4465,77.4956,77.3679,77.4465,9470.0
2024-07-10 12:20:00,78.88,78.94,78.82,78.93,10422.0,77.4465,77.5054,77.3876,77.4956,10422.0
2024-07-10 12:25:00,78.93,78.93,78.76,78.8,15652.0,77.4956,77.4956,77.3287,77.3679,15652.0
2024-07-10 12:30:00,78.78,78.83,78.67,78.67,9071.0,77.3483,77.3974,77.2403,77.2403,9071.0
2024-07-10 12:35:00,78.63,78.69,78.6,78.66,2643.0,77.201,77.2599,77.1716,77.2305,2643.0
2024-07-10 12:40:00,78.71,78.85,78.71,78.85,4670.0,77.2796,77.417,77.2796,77.417,4670.0
2024-07-10 12:45:00,78.87,78.95,78.86,78.87,4658.0,77.4367,77.5152,77.4269,77.4367,4658.0
2024-07-10 12:50:00,78.86,79.03,78.86,79.03,10184.0,77.4269,77.5938,77.4269,77.5938,10184.0
2024-07-10 12:55:00,79.03,79.08,78.93,79.02,30644.0,77.5938,77.6429,77.4956,77.5839,30644.0
2024-07-10 13:00:00,79.02,79.03,78.82,78.84,30498.0,77.5839,77.5938,77.3876,77.4072,30498.0
2024-07-10 13:05:00,78.83,78.88,78.72,78.73,4824.0,77.3974,77.4465,77.2894,77.2992,4824.0
2024-07-10 13:10:00,78.74,78.95,78.73,78.95,5801.0,77.309,77.5152,77.2992,77.5152,5801.0
2024-07-10 13:15:00,79.05,79.06,78.84,78.91,5956.0,77.6134,77.6232,77.4072,77.4759,5956.0
2024-07-10 13:20:00,78.92,78.98,78.84,78.88,6541.0,77.4858,77.5447,77.4072,77.4465,6541.0
2024-07-10 13:25:00,78.87,78.93,78.87,78.92,2813.0,77.4367,77.4956,77.4367,77.4858,2813.0
2024-07-10 13:30:00,78.9,79.0,78.88,79.0,6645.0,77.4661,77.5643,77.4465,77.5643,6645.0
2024-07-10 13:35:00,79.0,79.1,78.99,79.02,7414.0,77.5643,77.6625,77.5545,77.5839,7414.0
2024-07-10 13:40:00,79.05,79.07,78.97,78.97,6102.0,77.6134,77.633,77.5349,77.5349,6102.0
2024-07-10 13:45:00,79.0,79.05,78.99,79.03,3812.0,77.5643,77.6134,77.5545,77.5938,3812.0
2024-07-10 13:50:00,79.04,79.27,79.04,79.18,32667.0,77.6036,77.8294,77.6036,77.741,32667.0
2024-07-10 13:55:00,79.19,79.24,79.16,79.19,18495.0,77.7509,77.7999,77.7214,77.7509,18495.0
2024-07-10 14:00:00,79.21,79.21,78.93,79.03,6934.0,77.7705,77.7705,77.4956,77.5938,6934.0
2024-07-10 14:05:00,79.04,79.12,79.0,79.0,5443.0,77.6036,77.6821,77.5643,77.5643,5443.0
2024-07-10 14:10:00,79.02,79.14,79.02,79.14,6795.0,77.5839,77.7018,77.5839,77.7018,6795.0
2024-07-10 14:15:00,79.14,79.17,79.08,79.11,10865.0,77.7018,77.7312,77.6429,77.6723,10865.0
2024-07-10 14:20:00,79.09,79.1,79.02,79.06,9265.0,77.6527,77.6625,77.5839,77.6232,9265.0
2024-07-10 14:25:00,79.09,79.15,79.09,79.1,6510.0,77.6527,77.7116,77.6527,77.6625,6510.0
2024-07-10 14:30:00,79.08,79.11,79.06,79.09,4838.0,77.6429,77.6723,77.6232,77.6527,4838.0
2024-07-10 14:35:00,79.09,79.15,79.07,79.11,4479.0,77.6527,77.7116,77.633,77.6723,4479.0
2024-07-10 14:40:00,79.12,79.2,79.1,79.19,8149.0,77.6821,77.7607,77.6625,77.7509,8149.0
2024-07-10 14:45:00,79.23,79.26,79.19,79.23,11183.0,77.7901,77.8196,77.7509,77.7901,11183.0
2024-07-10 14:50:00,79.22,79.28,79.22,79.25,7569.0,77.7803,77.8392,77.7803,77.8098,7569.0
2024-07-10 14:55:00,79.26,79.26,79.15,79.15,11978.0,77.8196,77.8196,77.7116,77.7116,11978.0
2024-07-10 15:00:00,79.17,79.17,79.09,79.12,7422.0,77.7312,77.7312,77.6527,77.6821,7422.0
2024-07-10 15:05:00,79.1,79.31,79.08,79.3,6978.0,77.6625,77.8687,77.6429,77.8589,6978.0
2024-07-10 15:10:00,79.32,79.36,79.19,79.28,8446.0,77.8785,77.9178,77.7509,77.8392,8446.0
2024-07-10 15:15:00,79.29,79.31,79.22,79.28,11996.0,77.849,77.8687,77.7803,77.8392,11996.0
2024-07-10 15:20:00,79.29,79.36,79.25,79.36,10642.0,77.849,77.9178,77.8098,77.9178,10642.0
2024-07-10 15:25:00,79.37,79.37,79.28,79.31,9941.0,77.9276,77.9276,77.8392,77.8687,9941.0
2024-07-10 15:30:00,79.31,79.36,79.24,79.27,13271.0,77.8687,77.9178,77.7999,77.8294,13271.0
2024-07-10 15:35:00,79.26,79.29,79.16,79.18,13558.0,77.8196,77.849,77.7214,77.741,13558.0
2024-07-10 15:40:00,79.18,79.19,79.08,79.13,10080.0,77.741,77.7509,77.6429,77.6919,10080.0
2024-07-10 15:45:00,79.13,79.15,79.07,79.12,20608.0,77.6919,77.7116,77.633,77.6821,20608.0
2024-07-10 15:50:00,79.11,79.23,79.09,79.16,34345.0,77.6723,77.7901,77.6527,77.7214,34345.0
2024-07-10 15:55:00,79.16,79.17,79.04,79.14,125364.0,77.7214,77.7312,77.6036,77.7018,125364.0
2024-07-11 09:30:00,79.16,79.53,78.89,79.34,25205.0,77.7214,78.0847,77.4563,77.8981,25205.0
2024-07-11 09:35:00,79.31,79.43,79.06,79.33,5645.0,77.8687,77.9865,77.6232,77.8883,5645.0
2024-07-11 09:40:00,79.34,79.54,79.1,79.54,12559.0,77.8981,78.0945,77.6625,78.0945,12559.0
2024-07-11 09:45:00,79.67,79.67,79.27,79.35,25655.0,78.2221,78.2221,77.8294,77.908,25655.0
2024-07-11 09:50:00,79.27,79.38,78.97,79.14,30262.0,77.8294,77.9374,77.5349,77.7018,30262.0
2024-07-11 09:55:00,79.09,79.36,79.03,79.31,13337.0,77.6527,77.9178,77.5938,77.8687,13337.0
2024-07-11 10:00:00,79.29,79.4,79.12,79.32,19507.0,77.849,77.957,77.6821,77.8785,19507.0
2024-07-11 10:05:00,79.32,79.36,78.98,78.98,9922.0,77.8785,77.9178,77.5447,77.5447,9922.0
2024-07-11 10:10:00,78.96,79.06,78.75,79.05,17761.0,77.525,77.6232,77.3189,77.6134,17761.0
2024-07-11 10:15:00,79.09,79.23,78.82,79.02,16863.0,77.6527,77.7901,77.3876,77.5839,16863.0
2024-07-11 10:20:00,79.0,79.16,78.75,78.76,31873.0,77.5643,77.7214,77.3189,77.3287,31873.0
2024-07-11 10:25:00,78.76,79.11,78.76,78.86,36071.0,77.3287,77.6723,77.3287,77.4269,36071.0
2024-07-11 10:30:00,78.84,79.19,78.82,79.19,5504.0,77.4072,77.7509,77.3876,77.7509,5504.0
2024-07-11 10:35:00,79.11,79.15,78.89,79.0,4563.0,77.6723,77.7116,77.4563,77.5643,4563.0
2024-07-11 10:40:00,79.0,79.02,78.91,78.93,5208.0,77.5643,77.5839,77.4759,77.4956,5208.0
2024-07-11 10:45:00,78.98,79.23,78.92,79.18,14941.0,77.5447,77.7901,77.4858,77.741,14941.0
2024-07-11 10:50:00,79.19,79.32,79.04,79.05,10358.0,77.7509,77.8785,77.6036,77.6134,10358.0
2024-07-11 10:55:00,79.08,79.19,79.03,79.14,15144.0,77.6429,77.7509,77.5938,77.7018,15144.0
2024-07-11 11:00:00,79.2,79.39,79.18,79.34,14528.0,77.7607,77.9472,77.741,77.8981,14528.0
2024-07-11 11:05:00,79.3,79.69,79.3,79.69,3574.0,77.8589,78.2418,77.8589,78.2418,3574.0
2024-07-11 11:10:00,79.76,79.76,79.47,79.55,35203.0,78.3105,78.3105,78.0258,78.1043,35203.0
2024-07-11 11:15:00,79.59,79.8,79.59,79.78,6888.0,78.1436,78.3498,78.1436,78.3301,6888.0
2024-07-11 11:20:00,79.79,79.79,79.14,79.16,52187.0,78.34,78.34,77.7018,77.7214,52187.0
2024-07-11 11:25:00,79.19,79.48,79.19,79.36,6426.0,77.7509,78.0356,77.7509,77.9178,6426.0
2024-07-11 11:30:00,79.36,79.36,79.13,79.21,15853.0,77.9178,77.9178,77.6919,77.7705,15853.0
2024-07-11 11:35:00,79.27,79.44,79.22,79.26,5111.0,77.8294,77.9963,77.7803,77.8196,5111.0
2024-07-11 11:40:00,79.29,79.41,79.25,79.35,6173.0,77.849,77.9669,77.8098,77.908,6173.0
2024-07-11 11:45:00,79.34,79.44,79.26,79.28,4936.0,77.8981,77.9963,77.8196,77.8392,4936.0
2024-07-11 11:50:00,79.26,79.39,79.22,79.29,4020.0,77.8196,77.9472,77.7803,77.849,4020.0
2024-07-11 11:55:00,79.27,79.63,79.26,79.61,7071.0,77.8294,78.1829,77.8196,78.1632,7071.0
2024-07-11 12:00:00,79.63,79.66,79.42,79.44,7360.0,78.1829,78.2123,77.9767,77.9963,7360.0
2024-07-11 12:05:00,79.4,79.58,79.37,79.56,13109.0,77.957,78.1338,77.9276,78.1141,13109.0
2024-07-11 12:10:00,79.54,79.59,79.4,79.4,2675.0,78.0945,78.1436,77.957,77.957,2675.0
2024-07-11 12:15:00,79.43,79.43,79.23,79.27,4196.0,77.9865,77.9865,77.7901,77.8294,4196.0
2024-07-11 12:20:00,79.33,79.4,79.27,79.37,2809.0,77.8883,77.957,77.8294,77.9276,2809.0
2024-07-11 12:25:00,79.37,79.52,79.37,79.47,3250.0,77.9276,78.0749,77.9276,78.0258,3250.0
2024-07-11 12:30:00,79.47,79.47,79.41,79.45,3558.0,78.0258,78.0258,77.9669,78.0061,3558.0
2024-07-11 12:35:00,79.5,79.51,79.34,79.34,3109.0,78.0552,78.065,77.8981,77.8981,3109.0
2024-07-11 12:40:00,79.37,79.4,79.31,79.38,4900.0,77.9276,77.957,77.8687,77.9374,4900.0
2024-07-11 12:45:00,79.35,79.46,79.33,79.46,2606.0,77.908,78.016,77.8883,78.016,2606.0
2024-07-11 12:50:00,79.49,79.59,79.45,79.56,7291.0,78.0454,78.1436,78.0061,78.1141,7291.0
2024-07-11 12:55:00,79.56,79.59,79.49,79.57,7959.0,78.1141,78.1436,78.0454,78.124,7959.0
2024-07-11 13:00:00,79.58,79.68,79.5,79.56,9532.0,78.1338,78.232,78.0552,78.1141,9532.0
2024-07-11 13:05:00,79.58,79.61,79.52,79.61,2900.0,78.1338,78.1632,78.0749,78.1632,2900.0
2024-07-11 13:10:00,79.6,79.65,79.5,79.65,4836.0,78.1534,78.2025,78.0552,78.2025,4836.0
2024-07-11 13:15:00,79.62,79.71,79.6,79.7,5164.0,78.173,78.2614,78.1534,78.2516,5164.0
2024-07-11 13:20:00,79.68,79.83,79.68,79.7,7827.0,78.232,78.3792,78.232,78.2516,7827.0
2024-07-11 13:25:00,79.73,79.76,79.69,79.69,4592.0,78.281,78.3105,78.2418,78.2418,4592.0
2024-07-11 13:30:00,79.64,79.76,79.61,79.64,9995.0,78.1927,78.3105,78.1632,78.1927,9995.0
2024-07-11 13:35:00,79.66,79.69,79.61,79.64,8986.0,78.2123,78.2418,78.1632,78.1927,8986.0
2024-07-11 13:40:00,79.68,79.74,79.62,79.74,2698.0,78.232,78.2909,78.173,78.2909,2698.0
2024-07-11 13:45:00,79.74,79.77,79.69,79.74,4077.0,78.2909,78.3203,78.2418,78.2909,4077.0
2024-07-11 13:50:00,79.76,79.81,79.74,79.76,7118.0,78.3105,78.3596,78.2909,78.3105,7118.0
2024-07-11 13:55:00,79.73,79.8,79.7,79.73,4096.0,78.281,78.3498,78.2516,78.281,4096.0
2024-07-11 14:00:00,79.7,79.78,79.66,79.77,3389.0,78.2516,78.3301,78.2123,78.3203,3389.0
2024-07-11 14:05:00,79.81,79.87,79.78,79.78,2153.0,78.3596,78.4185,78.3301,78.3301,2153.0
2024-07-11 14:10:00,79.8,79.83,79.76,79.8,2806.0,78.3498,78.3792,78.3105,78.3498,2806.0
2024-07-11 14:15:00,79.81,79.82,79.72,79.74,6806.0,78.3596,78.3694,78.2712,78.2909,6806.0
2024-07-11 14:20:00,79.73,79.74,79.6,79.6,2000.0,78.281,78.2909,78.1534,78.1534,2000.0
2024-07-11 14:25:00,79.6,79.6,79.35,79.43,6413.0,78.1534,78.1534,77.908,77.9865,6413.0
2024-07-11 14:30:00,79.45,79.61,79.44,79.54,4519.0,78.0061,78.1632,77.9963,78.0945,4519.0
2024-07-11 14:35:00,79.51,79.53,79.47,79.47,3183.0,78.065,78.0847,78.0258,78.0258,3183.0
2024-07-11 14:40:00,79.47,79.56,79.47,79.55,6077.0,78.0258,78.1141,78.0258,78.1043,6077.0
2024-07-11 14:45:00,79.55,79.65,79.48,79.65,3110.0,78.1043,78.2025,78.0356,78.2025,3110.0
2024-07-11 14:50:00,79.69,79.74,79.63,79.72,3121.0,78.2418,78.2909,78.1829,78.2712,3121.0
2024-07-11 14:55:00,79.71,79.75,79.64,79.67,6258.0,78.2614,78.3007,78.1927,78.2221,6258.0
2024-07-11 15:00:00,79.66,79.73,79.6,79.7,5817.0,78.2123,78.281,78.1534,78.2516,5817.0
2024-07-11 15:05:00,79.71,79.73,79.64,79.64,2013.0,78.2614,78.281,78.1927,78.1927,2013.0
2024-07-11 15:10:00,79.68,79.75,79.63,79.68,8853.0,78.232,78.3007,78.1829,78.232,8853.0
2024-07-11 15:15:00,79.67,79.72,79.56,79.68,9189.0,78.2221,78.2712,78.1141,78.232,9189.0
2024-07-11 15:20:00,79.65,79.72,79.64,79.7,6217.0,78.2025,78.2712,78.1927,78.2516,6217.0
2024-07-11 15:25:00,79.7,79.7,79.41,79.44,6808.0,78.2516,78.2516,77.9669,77.9963,6808.0
2024-07-11 15:30:00,79.45,79.53,79.38,79.52,11403.0,78.0061,78.0847,77.9374,78.0749,11403.0
2024-07-11 15:35:00,79.55,79.62,79.54,79.6,4498.0,78.1043,78.173,78.0945,78.1534,4498.0
2024-07-11 15:40:00,79.59,79.63,79.48,79.53,10241.0,78.1436,78.1829,78.0356,78.0847,10241.0
2024-07-11 15:45:00,79.56,79.74,79.56,79.69,17217.0,78.1141,78.2909,78.1141,78.2418,17217.0
2024-07-11 15:50:00,79.7,79.8,79.5,79.57,40851.0,78.2516,78.3498,78.0552,78.124,40851.0
2024-07-11 15:55:00,79.59,79.73,79.57,79.62,75090.0,78.1436,78.281,78.124,78.173,75090.0
2024-07-12 09:30:00,79.67,79.79,78.99,78.99,44597.0,78.2221,78.34,77.5545,77.5545,44597.0
2024-07-12 09:35:00,78.97,79.11,78.62,78.98,17599.0,77.5349,77.6723,77.1912,77.5447,17599.0
2024-07-12 09:40:00,78.9,79.57,78.9,79.37,5836.0,77.4661,78.124,77.4661,77.9276,5836.0
2024-07-12 09:45:00,79.31,79.94,79.21,79.53,9546.0,77.8687,78.4872,77.7705,78.0847,9546.0
2024-07-12 09:50:00,79.63,79.87,79.53,79.87,6699.0,78.1829,78.4185,78.0847,78.4185,6699.0
2024-07-12 09:55:00,79.88,80.34,79.83,79.9,32143.0,78.4283,78.88,78.3792,78.448,32143.0
2024-07-12 10:00:00,79.96,80.07,79.47,79.54,22244.0,78.5069,78.6149,78.0258,78.0945,22244.0
2024-07-12 10:05:00,79.56,79.99,79.56,79.84,16158.0,78.1141,78.5363,78.1141,78.389,16158.0
2024-07-12 10:10:00,79.77,79.83,79.67,79.75,13671.0,78.3203,78.3792,78.2221,78.3007,13671.0
2024-07-12 10:15:00,79.73,79.85,79.6,79.61,14336.0,78.281,78.3989,78.1534,78.1632,14336.0
2024-07-12 10:20:00,79.61,79.71,79.42,79.64,26615.0,78.1632,78.2614,77.9767,78.1927,26615.0
2024-07-12 10:25:00,79.73,79.8,79.52,79.64,13312.0,78.281,78.3498,78.0749,78.1927,13312.0
2024-07-12 10:30:00,79.69,79.86,79.6,79.81,10599.0,78.2418,78.4087,78.1534,78.3596,10599.0
2024-07-12 10:35:00,79.83,80.1,79.77,80.04,27044.0,78.3792,78.6443,78.3203,78.5854,27044.0
2024-07-12 10:40:00,80.06,80.24,79.97,80.04,25949.0,78.605,78.7818,78.5167,78.5854,25949.0
2024-07-12 10:45:00,80.01,80.32,79.98,80.32,17121.0,78.556,78.8603,78.5265,78.8603,17121.0
2024-07-12 10:50:00,80.38,80.49,80.2,80.28,13243.0,78.9192,79.0272,78.7425,78.821,13243.0
2024-07-12 10:55:00,80.25,80.25,80.08,80.11,7290.0,78.7916,78.7916,78.6247,78.6541,7290.0
2024-07-12 11:00:00,80.11,80.12,79.98,79.99,5000.0,78.6541,78.664,78.5265,78.5363,5000.0
2024-07-12 11:05:00,79.98,80.17,79.98,80.15,13515.0,78.5265,78.713,78.5265,78.6934,13515.0
2024-07-12 11:10:00,80.18,80.31,80.13,80.28,21304.0,78.7229,78.8505,78.6738,78.821,21304.0
2024-07-12 11:15:00,80.31,80.33,80.11,80.13,12216.0,78.8505,78.8701,78.6541,78.6738,12216.0
2024-07-12 11:20:00,80.15,80.26,80.04,80.11,9011.0,78.6934,78.8014,78.5854,78.6541,9011.0
2024-07-12 11:25:00,80.14,80.15,80.02,80.04,8121.0,78.6836,78.6934,78.5658,78.5854,8121.0
2024-07-12 11:30:00,80.04,80.25,80.03,80.15,9301.0,78.5854,78.7916,78.5756,78.6934,9301.0
2024-07-12 11:35:00,80.17,80.26,80.14,80.23,11806.0,78.713,78.8014,78.6836,78.772,11806.0
2024-07-12 11:40:00,80.22,80.3,80.16,80.19,8252.0,78.7621,78.8407,78.7032,78.7327,8252.0
2024-07-12 11:45:00,80.21,80.35,80.2,80.3,16940.0,78.7523,78.8898,78.7425,78.8407,16940.0
2024-07-12 11:50:00,80.32,80.32,80.1,80.22,6677.0,78.8603,78.8603,78.6443,78.7621,6677.0
2024-07-12 11:55:00,80.21,80.29,80.15,80.19,7537.0,78.7523,78.8309,78.6934,78.7327,7537.0
2024-07-12 12:00:00,80.16,80.21,80.05,80.15,13540.0,78.7032,78.7523,78.5952,78.6934,13540.0
2024-07-12 12:05:00,80.13,80.16,80.05,80.1,13115.0,78.6738,78.7032,78.5952,78.6443,13115.0
2024-07-12 12:10:00,80.13,80.14,80.06,80.1,9327.0,78.6738,78.6836,78.605,78.6443,9327.0
2024-07-12 12:15:00,80.1,80.37,80.09,80.29,12594.0,78.6443,78.9094,78.6345,78.8309,12594.0
2024-07-12 12:20:00,80.3,80.31,80.17,80.3,4142.0,78.8407,78.8505,78.713,78.8407,4142.0
2024-07-12 12:25:00,80.31,80.36,80.28,80.31,8932.0,78.8505,78.8996,78.821,78.8505,8932.0
2024-07-12 12:30:00,80.3,80.34,80.21,80.21,12722.0,78.8407,78.88,78.7523,78.7523,12722.0
2024-07-12 12:35:00,80.23,80.29,80.14,80.14,4215.0,78.772,78.8309,78.6836,78.6836,4215.0
2024-07-12 12:40:00,80.17,80.17,80.07,80.1,2880.0,78.713,78.713,78.6149,78.6443,2880.0
2024-07-12 12:45:00,80.08,80.09,79.88,79.88,12624.0,78.6247,78.6345,78.4283,78.4283,12624.0
2024-07-12 12:50:00,79.9,79.92,79.85,79.86,7464.0,78.448,78.4676,78.3989,78.4087,7464.0
2024-07-12 12:55:00,79.91,80.01,79.9,80.01,4676.0,78.4578,78.556,78.448,78.556,4676.0
2024-07-12 13:00:00,80.04,80.12,80.0,80.09,7373.0,78.5854,78.664,78.5461,78.6345,7373.0
2024-07-12 13:05:00,80.08,80.1,80.01,80.06,9056.0,78.6247,78.6443,78.556,78.605,9056.0
2024-07-12 13:10:00,80.07,80.19,80.06,80.12,16400.0,78.6149,78.7327,78.605,78.664,16400.0
2024-07-12 13:15:00,80.15,80.33,80.15,80.3,18606.0,78.6934,78.8701,78.6934,78.8407,18606.0
2024-07-12 13:20:00,80.28,80.28,80.21,80.26,8002.0,78.821,78.821,78.7523,78.8014,8002.0
2024-07-12 13:25:00,80.22,80.27,80.17,80.18,3827.0,78.7621,78.8112,78.713,78.7229,3827.0
2024-07-12 13:30:00,80.16,80.37,80.08,80.35,13527.0,78.7032,78.9094,78.6247,78.8898,13527.0
2024-07-12 13:35:00,80.33,80.41,80.23,80.38,16058.0,78.8701,78.9487,78.772,78.9192,16058.0
2024-07-12 13:40:00,80.36,80.36,80.21,80.26,9501.0,78.8996,78.8996,78.7523,78.8014,9501.0
2024-07-12 13:45:00,80.26,80.3,80.18,80.29,18492.0,78.8014,78.8407,78.7229,78.8309,18492.0
2024-07-12 13:50:00,80.26,80.51,80.25,80.4,42564.0,78.8014,79.0469,78.7916,78.9389,42564.0
2024-07-12 13:55:00,80.4,80.49,80.25,80.25,4633.0,78.9389,79.0272,78.7916,78.7916,4633.0
2024-07-12 14:00:00,80.22,80.33,80.18,80.33,9346.0,78.7621,78.8701,78.7229,78.8701,9346.0
2024-07-12 14:05:00,80.35,80.47,80.35,80.47,4428.0,78.8898,79.0076,78.8898,79.0076,4428.0
2024-07-12 14:10:00,80.47,80.5,80.34,80.35,4171.0,79.0076,79.0371,78.88,78.8898,4171.0
2024-07-12 14:15:00,80.38,80.41,80.3,80.3,5977.0,78.9192,78.9487,78.8407,78.8407,5977.0
2024-07-12 14:20:00,80.33,80.36,80.26,80.32,7531.0,78.8701,78.8996,78.8014,78.8603,7531.0
2024-07-12 14:25:00,80.32,80.39,80.28,80.29,9637.0,78.8603,78.9291,78.821,78.8309,9637.0
2024-07-12 14:30:00,80.3,80.36,80.29,80.33,4565.0,78.8407,78.8996,78.8309,78.8701,4565.0
2024-07-12 14:35:00,80.33,80.33,80.15,80.24,35234.0,78.8701,78.8701,78.6934,78.7818,35234.0
2024-07-12 14:40:00,80.23,80.4,80.23,80.37,12346.0,78.772,78.9389,78.772,78.9094,12346.0
2024-07-12 14:45:00,80.39,80.47,80.36,80.39,3913.0,78.9291,79.0076,78.8996,78.9291,3913.0
2024-07-12 14:50:00,80.37,80.4,80.32,80.34,4320.0,78.9094,78.9389,78.8603,78.88,4320.0
2024-07-12 14:55:00,80.37,80.43,80.36,80.41,7565.0,78.9094,78.9683,78.8996,78.9487,7565.0
2024-07-12 15:00:00,80.42,80.42,80.28,80.28,6119.0,78.9585,78.9585,78.821,78.821,6119.0
2024-07-12 15:05:00,80.31,80.39,80.31,80.32,8018.0,78.8505,78.9291,78.8505,78.8603,8018.0
2024-07-12 15:10:00,80.33,80.38,80.27,80.31,10087.0,78.8701,78.9192,78.8112,78.8505,10087.0
2024-07-12 15:15:00,80.33,80.39,80.31,80.34,7519.0,78.8701,78.9291,78.8505,78.88,7519.0
2024-07-12 15:20:00,80.31,80.33,80.27,80.3,5003.0,78.8505,78.8701,78.8112,78.8407,5003.0
2024-07-12 15:25:00,80.31,80.38,80.23,80.3,6610.0,78.8505,78.9192,78.772,78.8407,6610.0
2024-07-12 15:30:00,80.28,80.37,80.22,80.34,10156.0,78.821,78.9094,78.7621,78.88,10156.0
2024-07-12 15:35:00,80.32,80.32,80.15,80.26,10924.0,78.8603,78.8603,78.6934,78.8014,10924.0
2024-07-12 15:40:00,80.26,80.36,80.23,80.27,18411.0,78.8014,78.8996,78.772,78.8112,18411.0
2024-07-12 15:45:00,80.27,80.32,80.17,80.17,17368.0,78.8112,78.8603,78.713,78.713,17368.0
2024-07-12 15:50:00,80.16,80.23,80.03,80.2,38715.0,78.7032,78.772,78.5756,78.7425,38715.0
2024-07-12 15:55:00,80.19,80.24,79.87,79.95,128726.0,78.7327,78.7818,78.4185,78.497,128726.0
2024-07-15 09:30:00,79.64,79.64,77.72,77.9,53510.0,78.1927,78.1927,76.3076,76.4843,53510.0
2024-07-15 09:35:00,77.74,77.86,77.08,77.26,43282.0,76.3272,76.445,75.6792,75.8559,43282.0
2024-07-15 09:40:00,77.26,77.58,76.31,76.99,68894.0,75.8559,76.1701,74.9232,75.5908,68894.0
2024-07-15 09:45:00,77.07,77.07,76.24,76.75,36291.0,75.6694,75.6694,74.8545,75.3552,36291.0
2024-07-15 09:50:00,76.72,76.9,76.35,76.69,63486.0,75.3257,75.5025,74.9625,75.2963,63486.0
2024-07-15 09:55:00,76.77,77.7,76.69,77.41,41453.0,75.3748,76.2879,75.2963,76.0032,41453.0
2024-07-15 10:00:00,77.33,77.53,77.2,77.33,33732.0,75.9247,76.121,75.797,75.9247,33732.0
2024-07-15 10:05:00,77.33,77.74,77.28,77.74,14621.0,75.9247,76.3272,75.8756,76.3272,14621.0
2024-07-15 10:10:00,77.69,77.69,77.28,77.3,30212.0,76.2781,76.2781,75.8756,75.8952,30212.0
2024-07-15 10:15:00,77.28,77.34,76.9,77.08,24035.0,75.8756,75.9345,75.5025,75.6792,24035.0
2024-07-15 10:20:00,77.1,77.44,77.1,77.25,11399.0,75.6988,76.0327,75.6988,75.8461,11399.0
2024-07-15 10:25:00,77.21,77.31,77.02,77.12,31138.0,75.8068,75.905,75.6203,75.7185,31138.0
2024-07-15 10:30:00,77.1,77.17,76.96,77.02,23487.0,75.6988,75.7676,75.5614,75.6203,23487.0
2024-07-15 10:35:00,77.02,77.1,76.35,76.38,24152.0,75.6203,75.6988,74.9625,74.9919,24152.0
2024-07-15 10:40:00,76.45,76.47,76.24,76.34,22372.0,75.0607,75.0803,74.8545,74.9527,22372.0
2024-07-15 10:45:00,76.33,76.33,75.85,76.07,36587.0,74.9428,74.9428,74.4716,74.6876,36587.0
2024-07-15 10:50:00,76.04,76.35,75.97,76.26,23197.0,74.6581,74.9625,74.5894,74.8741,23197.0
2024-07-15 10:55:00,76.23,76.32,76.01,76.08,7378.0,74.8447,74.933,74.6286,74.6974,7378.0
2024-07-15 11:00:00,76.06,76.21,75.89,76.17,41538.0,74.6777,74.825,74.5108,74.7857,41538.0
2024-07-15 11:05:00,76.17,76.26,76.08,76.13,9742.0,74.7857,74.8741,74.6974,74.7465,9742.0
2024-07-15 11:10:00,76.15,76.15,76.01,76.07,8275.0,74.7661,74.7661,74.6286,74.6876,8275.0
2024-07-15 11:15:00,76.06,76.24,75.93,76.07,36840.0,74.6777,74.8545,74.5501,74.6876,36840.0
2024-07-15 11:20:00,76.05,76.72,76.05,76.52,71872.0,74.6679,75.3257,74.6679,75.1294,71872.0
2024-07-15 11:25:00,76.52,76.67,76.24,76.44,22358.0,75.1294,75.2767,74.8545,75.0508,22358.0
2024-07-15 11:30:00,76.46,76.49,76.11,76.22,36388.0,75.0705,75.0999,74.7268,74.8348,36388.0
2024-07-15 11:35:00,76.23,76.49,76.2,76.3,15712.0,74.8447,75.0999,74.8152,74.9134,15712.0
2024-07-15 11:40:00,76.26,76.27,76.17,76.17,11997.0,74.8741,74.8839,74.7857,74.7857,11997.0
2024-07-15 11:45:00,76.17,76.3,76.07,76.3,29242.0,74.7857,74.9134,74.6876,74.9134,29242.0
2024-07-15 11:50:00,76.22,76.61,76.2,76.51,13259.0,74.8348,75.2177,74.8152,75.1196,13259.0
2024-07-15 11:55:00,76.51,76.57,76.4,76.56,7786.0,75.1196,75.1785,75.0116,75.1687,7786.0
2024-07-15 12:00:00,76.57,76.8,76.57,76.7,12160.0,75.1785,75.4043,75.1785,75.3061,12160.0
2024-07-15 12:05:00,76.7,76.78,76.56,76.78,9077.0,75.3061,75.3847,75.1687,75.3847,9077.0
2024-07-15 12:10:00,76.78,76.85,76.66,76.81,10553.0,75.3847,75.4534,75.2668,75.4141,10553.0
2024-07-15 12:15:00,76.78,76.83,76.59,76.68,21881.0,75.3847,75.4337,75.1981,75.2865,21881.0
2024-07-15 12:20:00,76.65,76.82,76.51,76.76,19337.0,75.257,75.4239,75.1196,75.365,19337.0
2024-07-15 12:25:00,76.72,76.76,76.54,76.56,11672.0,75.3257,75.365,75.149,75.1687,11672.0
2024-07-15 12:30:00,76.52,76.52,76.22,76.28,11451.0,75.1294,75.1294,74.8348,74.8937,11451.0
2024-07-15 12:35:00,76.25,76.4,76.25,76.38,10884.0,74.8643,75.0116,74.8643,74.9919,10884.0
2024-07-15 12:40:00,76.39,76.43,76.26,76.26,7597.0,75.0017,75.041,74.8741,74.8741,7597.0
2024-07-15 12:45:00,76.27,76.29,76.16,76.19,16478.0,74.8839,74.9036,74.7759,74.8054,16478.0
2024-07-15 12:50:00,76.22,76.27,76.09,76.27,14030.0,74.8348,74.8839,74.7072,74.8839,14030.0
2024-07-15 12:55:00,76.29,76.46,76.16,76.17,17508.0,74.9036,75.0705,74.7759,74.7857,17508.0
2024-07-15 13:00:00,76.13,76.13,75.95,76.05,38856.0,74.7465,74.7465,74.5697,74.6679,38856.0
2024-07-15 13:05:00,76.05,76.19,76.02,76.17,10711.0,74.6679,74.8054,74.6385,74.7857,10711.0
2024-07-15 13:10:00,76.17,76.17,76.05,76.09,17879.0,74.7857,74.7857,74.6679,74.7072,17879.0
2024-07-15 13:15:00,76.09,76.18,76.07,76.16,6305.0,74.7072,74.7956,74.6876,74.7759,6305.0
2024-07-15 13:20:00,76.16,76.36,76.1,76.3,12598.0,74.7759,74.9723,74.717,74.9134,12598.0
2024-07-15 13:25:00,76.32,76.32,76.04,76.06,7504.0,74.933,74.933,74.6581,74.6777,7504.0
2024-07-15 13:30:00,76.1,76.14,76.02,76.03,32691.0,74.717,74.7563,74.6385,74.6483,32691.0
2024-07-15 13:35:00,76.02,76.22,76.02,76.11,12239.0,74.6385,74.8348,74.6385,74.7268,12239.0
2024-07-15 13:40:00,76.09,76.09,75.69,75.91,34820.0,74.7072,74.7072,74.3145,74.5305,34820.0
2024-07-15 13:45:00,75.88,76.02,75.74,76.02,39827.0,74.501,74.6385,74.3636,74.6385,39827.0
2024-07-15 13:50:00,76.0,76.17,76.0,76.09,13557.0,74.6188,74.7857,74.6188,74.7072,13557.0
2024-07-15 13:55:00,76.15,76.25,76.09,76.24,35279.0,74.7661,74.8643,74.7072,74.8545,35279.0
2024-07-15 14:00:00,76.21,76.25,76.15,76.25,11253.0,74.825,74.8643,74.7661,74.8643,11253.0
2024-07-15 14:05:00,76.23,76.38,76.12,76.27,22175.0,74.8447,74.9919,74.7367,74.8839,22175.0
2024-07-15 14:10:00,76.23,76.25,75.89,75.96,7978.0,74.8447,74.8643,74.5108,74.5796,7978.0
2024-07-15 14:15:00,75.96,76.01,75.87,75.99,6576.0,74.5796,74.6286,74.4912,74.609,6576.0
2024-07-15 14:20:00,76.0,76.0,75.7,75.73,21558.0,74.6188,74.6188,74.3243,74.3537,21558.0
2024-07-15 14:25:00,75.73,75.79,75.61,75.75,12615.0,74.3537,74.4126,74.2359,74.3734,12615.0
2024-07-15 14:30:00,75.76,75.78,75.68,75.7,16179.0,74.3832,74.4028,74.3046,74.3243,16179.0
2024-07-15 14:35:00,75.7,75.71,75.4,75.59,23294.0,74.3243,74.3341,74.0297,74.2163,23294.0
2024-07-15 14:40:00,75.58,75.58,75.28,75.29,16504.0,74.2065,74.2065,73.9119,73.9217,16504.0
2024-07-15 14:45:00,75.3,75.4,75.21,75.34,22477.0,73.9316,74.0297,73.8432,73.9708,22477.0
2024-07-15 14:50:00,75.32,75.32,75.07,75.2,17916.0,73.9512,73.9512,73.7057,73.8334,17916.0
2024-07-15 14:55:00,75.22,75.27,75.12,75.18,25813.0,73.853,73.9021,73.7548,73.8137,25813.0
2024-07-15 15:00:00,75.16,75.22,75.03,75.03,20869.0,73.7941,73.853,73.6665,73.6665,20869.0
2024-07-15 15:05:00,75.01,75.08,74.87,75.04,44906.0,73.6468,73.7156,73.5094,73.6763,44906.0
2024-07-15 15:10:00,75.06,75.18,74.99,75.04,20282.0,73.6959,73.8137,73.6272,73.6763,20282.0
2024-07-15 15:15:00,75.07,75.11,75.01,75.06,21361.0,73.7057,73.745,73.6468,73.6959,21361.0
2024-07-15 15:20:00,75.06,75.11,75.0,75.05,29750.0,73.6959,73.745,73.637,73.6861,29750.0
2024-07-15 15:25:00,75.05,75.07,74.98,75.0,26276.0,73.6861,73.7057,73.6174,73.637,26276.0
2024-07-15 15:30:00,75.01,75.14,74.95,75.11,33077.0,73.6468,73.7745,73.5879,73.745,33077.0
2024-07-15 15:35:00,75.1,75.16,74.9,75.06,55431.0,73.7352,73.7941,73.5388,73.6959,55431.0
2024-07-15 15:40:00,75.02,75.06,74.79,74.8,38204.0,73.6566,73.6959,73.4308,73.4406,38204.0
2024-07-15 15:45:00,74.79,74.82,74.65,74.72,56014.0,73.4308,73.4603,73.2934,73.3621,56014.0
2024-07-15 15:50:00,74.71,75.18,74.7,75.1,99513.0,73.3523,73.8137,73.3425,73.7352,99513.0
2024-07-15 15:55:00,75.12,75.4,75.12,75.4,259234.0,73.7548,74.0297,73.7548,74.0297,259234.0
2024-07-16 09:30:00,75.85,76.44,75.6,76.43,53235.0,74.4716,75.0508,74.2261,75.041,53235.0
2024-07-16 09:35:00,76.27,76.37,75.99,76.1,31071.0,74.8839,74.9821,74.609,74.717,31071.0
2024-07-16 09:40:00,76.14,76.18,75.69,75.71,7146.0,74.7563,74.7956,74.3145,74.3341,7146.0
2024-07-16 09:45:00,75.68,76.1,75.63,76.05,16946.0,74.3046,74.717,74.2556,74.6679,16946.0
2024-07-16 09:50:00,76.04,76.54,76.04,76.43,24499.0,74.6581,75.149,74.6581,75.041,24499.0
2024-07-16 09:55:00,76.43,76.45,76.18,76.34,33456.0,75.041,75.0607,74.7956,74.9527,33456.0
2024-07-16 10:00:00,76.35,76.45,76.08,76.11,28815.0,74.9625,75.0607,74.6974,74.7268,28815.0
2024-07-16 10:05:00,76.14,76.38,76.0,76.27,29970.0,74.7563,74.9919,74.6188,74.8839,29970.0
2024-07-16 10:10:00,76.26,76.26,76.0,76.17,19277.0,74.8741,74.8741,74.6188,74.7857,19277.0
2024-07-16 10:15:00,76.14,76.68,76.14,76.66,34749.0,74.7563,75.2865,74.7563,75.2668,34749.0
2024-07-16 10:20:00,76.62,76.64,76.3,76.53,17898.0,75.2276,75.2472,74.9134,75.1392,17898.0
2024-07-16 10:25:00,76.53,76.86,76.46,76.75,86841.0,75.1392,75.4632,75.0705,75.3552,86841.0
2024-07-16 10:30:00,76.72,76.82,76.61,76.74,15672.0,75.3257,75.4239,75.2177,75.3454,15672.0
2024-07-16 10:35:00,76.76,76.77,76.43,76.46,65452.0,75.365,75.3748,75.041,75.0705,65452.0
2024-07-16 10:40:00,76.48,76.5,76.13,76.3,16506.0,75.0901,75.1097,74.7465,74.9134,16506.0
2024-07-16 10:45:00,76.28,76.32,76.04,76.13,19970.0,74.8937,74.933,74.6581,74.7465,19970.0
2024-07-16 10:50:00,76.15,76.46,76.13,76.33,15980.0,74.7661,75.0705,74.7465,74.9428,15980.0
2024-07-16 10:55:00,76.28,76.39,76.2,76.32,10484.0,74.8937,75.0017,74.8152,74.933,10484.0
2024-07-16 11:00:00,76.28,76.62,76.28,76.62,17385.0,74.8937,75.2276,74.8937,75.2276,17385.0
2024-07-16 11:05:00,76.67,76.88,76.65,76.88,18231.0,75.2767,75.4828,75.257,75.4828,18231.0
2024-07-16 11:10:00,76.87,76.92,76.73,76.76,14792.0,75.473,75.5221,75.3356,75.365,14792.0
2024-07-16 11:15:00,76.84,76.85,76.64,76.65,11907.0,75.4436,75.4534,75.2472,75.257,11907.0
2024-07-16 11:20:00,76.63,76.65,76.35,76.36,25476.0,75.2374,75.257,74.9625,74.9723,25476.0
2024-07-16 11:25:00,76.41,76.62,76.4,76.48,9656.0,75.0214,75.2276,75.0116,75.0901,9656.0
2024-07-16 11:30:00,76.48,76.57,76.41,76.54,7801.0,75.0901,75.1785,75.0214,75.149,7801.0
2024-07-16 11:35:00,76.56,76.65,76.51,76.54,13745.0,75.1687,75.257,75.1196,75.149,13745.0
2024-07-16 11:40:00,76.55,76.73,76.52,76.69,14034.0,75.1588,75.3356,75.1294,75.2963,14034.0
2024-07-16 11:45:00,76.68,76.82,76.62,76.81,12194.0,75.2865,75.4239,75.2276,75.4141,12194.0
2024-07-16 11:50:00,76.82,76.84,76.72,76.76,30682.0,75.4239,75.4436,75.3257,75.365,30682.0
2024-07-16 11:55:00,76.77,76.77,76.57,76.61,23226.0,75.3748,75.3748,75.1785,75.2177,23226.0
2024-07-16 12:00:00,76.63,76.95,76.63,76.9,13124.0,75.2374,75.5516,75.2374,75.5025,13124.0
2024-07-16 12:05:00,76.92,77.06,76.87,76.97,16993.0,75.5221,75.6596,75.473,75.5712,16993.0
2024-07-16 12:10:00,76.99,77.19,76.93,77.06,15213.0,75.5908,75.7872,75.5319,75.6596,15213.0
2024-07-16 12:15:00,77.04,77.05,76.89,77.03,19090.0,75.6399,75.6497,75.4927,75.6301,19090.0
2024-07-16 12:20:00,77.0,77.0,76.86,76.95,8097.0,75.6007,75.6007,75.4632,75.5516,8097.0
2024-07-16 12:25:00,76.94,77.02,76.88,76.96,8952.0,75.5417,75.6203,75.4828,75.5614,8952.0
2024-07-16 12:30:00,76.97,77.02,76.91,76.94,6405.0,75.5712,75.6203,75.5123,75.5417,6405.0
2024-07-16 12:35:00,76.94,77.17,76.93,77.16,4805.0,75.5417,75.7676,75.5319,75.7578,4805.0
2024-07-16 12:40:00,77.18,77.22,77.09,77.1,6882.0,75.7774,75.8167,75.689,75.6988,6882.0
2024-07-16 12:45:00,77.13,77.17,77.07,77.12,11535.0,75.7283,75.7676,75.6694,75.7185,11535.0
2024-07-16 12:50:00,77.1,77.16,77.08,77.14,7683.0,75.6988,75.7578,75.6792,75.7381,7683.0
2024-07-16 12:55:00,77.15,77.25,77.07,77.23,9950.0,75.7479,75.8461,75.6694,75.8265,9950.0
2024-07-16 13:00:00,77.21,77.34,77.2,77.23,6767.0,75.8068,75.9345,75.797,75.8265,6767.0
2024-07-16 13:05:00,77.21,77.29,77.19,77.25,9139.0,75.8068,75.8854,75.7872,75.8461,9139.0
2024-07-16 13:10:00,77.23,77.23,76.99,77.04,21376.0,75.8265,75.8265,75.5908,75.6399,21376.0
2024-07-16 13:15:00,77.03,77.18,77.0,77.12,10633.0,75.6301,75.7774,75.6007,75.7185,10633.0
2024-07-16 13:20:00,77.16,77.33,77.15,77.33,12548.0,75.7578,75.9247,75.7479,75.9247,12548.0
2024-07-16 13:25:00,77.31,77.4,77.28,77.31,20393.0,75.905,75.9934,75.8756,75.905,20393.0
2024-07-16 13:30:00,77.29,77.35,77.29,77.34,6148.0,75.8854,75.9443,75.8854,75.9345,6148.0
2024-07-16 13:35:00,77.34,77.35,77.28,77.28,9354.0,75.9345,75.9443,75.8756,75.8756,9354.0
2024-07-16 13:40:00,77.28,77.28,77.15,77.17,11214.0,75.8756,75.8756,75.7479,75.7676,11214.0
2024-07-16 13:45:00,77.18,77.29,77.18,77.23,7778.0,75.7774,75.8854,75.7774,75.8265,7778.0
2024-07-16 13:50:00,77.23,77.23,77.12,77.23,7936.0,75.8265,75.8265,75.7185,75.8265,7936.0
2024-07-16 13:55:00,77.22,77.22,77.13,77.13,6406.0,75.8167,75.8167,75.7283,75.7283,6406.0
2024-07-16 14:00:00,77.08,77.12,77.03,77.08,6827.0,75.6792,75.7185,75.6301,75.6792,6827.0
2024-07-16 14:05:00,77.06,77.14,77.02,77.13,8230.0,75.6596,75.7381,75.6203,75.7283,8230.0
2024-07-16 14:10:00,77.14,77.2,77.08,77.12,7338.0,75.7381,75.797,75.6792,75.7185,7338.0
2024-07-16 14:15:00,77.13,77.13,76.92,76.97,18122.0,75.7283,75.7283,75.5221,75.5712,18122.0
2024-07-16 14:20:00,76.98,77.02,76.94,76.98,19397.0,75.581,75.6203,75.5417,75.581,19397.0
2024-07-16 14:25:00,76.98,76.98,76.88,76.89,12411.0,75.581,75.581,75.4828,75.4927,12411.0
2024-07-16 14:30:00,76.88,76.98,76.88,76.95,11229.0,75.4828,75.581,75.4828,75.5516,11229.0
2024-07-16 14:35:00,76.94,76.97,76.88,76.95,11681.0,75.5417,75.5712,75.4828,75.5516,11681.0
2024-07-16 14:40:00,76.95,76.98,76.9,76.91,7182.0,75.5516,75.581,75.5025,75.5123,7182.0
2024-07-16 14:45:00,76.95,76.96,76.86,76.94,9341.0,75.5516,75.5614,75.4632,75.5417,9341.0
2024-07-16 14:50:00,76.95,76.95,76.87,76.89,13479.0,75.5516,75.5516,75.473,75.4927,13479.0
2024-07-16 14:55:00,76.89,76.91,76.79,76.82,10018.0,75.4927,75.5123,75.3945,75.4239,10018.0
2024-07-16 15:00:00,76.81,76.81,76.59,76.6,15737.0,75.4141,75.4141,75.1981,75.2079,15737.0
2024-07-16 15:05:00,76.59,76.72,76.58,76.72,10292.0,75.1981,75.3257,75.1883,75.3257,10292.0
2024-07-16 15:10:00,76.69,76.75,76.61,76.66,24789.0,75.2963,75.3552,75.2177,75.2668,24789.0
2024-07-16 15:15:00,76.66,76.71,76.58,76.61,10120.0,75.2668,75.3159,75.1883,75.2177,10120.0
2024-07-16 15:20:00,76.6,76.65,76.58,76.63,13970.0,75.2079,75.257,75.1883,75.2374,13970.0
2024-07-16 15:25:00,76.63,76.78,76.61,76.76,20615.0,75.2374,75.3847,75.2177,75.365,20615.0
2024-07-16 15:30:00,76.78,76.93,76.77,76.86,18672.0,75.3847,75.5319,75.3748,75.4632,18672.0
2024-07-16 15:35:00,76.86,76.92,76.81,76.9,24543.0,75.4632,75.5221,75.4141,75.5025,24543.0
2024-07-16 15:40:00,76.89,76.95,76.8,76.86,29951.0,75.4927,75.5516,75.4043,75.4632,29951.0
2024-07-16 15:45:00,76.86,76.87,76.77,76.8,25432.0,75.4632,75.473,75.3748,75.4043,25432.0
2024-07-16 15:50:00,76.79,76.86,76.66,76.67,79612.0,75.3945,75.4632,75.2668,75.2767,79612.0
2024-07-16 15:55:00,76.66,76.66,76.37,76.45,138921.0,75.2668,75.2668,74.9821,75.0607,138921.0
2024-07-17 09:30:00,75.28,75.34,74.08,74.28,151513.0,73.9119,73.9708,72.7337,72.9301,151513.0
2024-07-17 09:35:00,74.39,74.89,73.23,73.23,99951.0,73.0381,73.529,71.8992,71.8992,99951.0
2024-07-17 09:40:00,73.31,74.03,72.95,74.03,62650.0,71.9777,72.6846,71.6243,72.6846,62650.0
2024-07-17 09:45:00,74.04,74.85,74.04,74.4,37125.0,72.6945,73.4897,72.6945,73.0479,37125.0
2024-07-17 09:50:00,74.28,74.77,74.18,74.57,33181.0,72.9301,73.4112,72.8319,73.2148,33181.0
2024-07-17 09:55:00,74.71,75.13,74.62,74.64,29209.0,73.3523,73.7646,73.2639,73.2835,29209.0
2024-07-17 10:00:00,74.67,74.68,73.93,74.14,75565.0,73.313,73.3228,72.5864,72.7926,75565.0
2024-07-17 10:05:00,74.22,74.64,74.18,74.47,78650.0,72.8712,73.2835,72.8319,73.1166,78650.0
2024-07-17 10:10:00,74.46,74.78,74.28,74.59,72722.0,73.1068,73.421,72.9301,73.2345,72722.0
2024-07-17 10:15:00,74.56,74.62,74.36,74.4,73181.0,73.205,73.2639,73.0086,73.0479,73181.0
2024-07-17 10:20:00,74.4,74.4,73.87,74.11,14048.0,73.0479,73.0479,72.5275,72.7632,14048.0
2024-07-17 10:25:00,74.02,74.07,73.78,73.85,16909.0,72.6748,72.7239,72.4392,72.5079,16909.0
2024-07-17 10:30:00,73.84,73.96,73.67,73.91,20198.0,72.4981,72.6159,72.3312,72.5668,20198.0
2024-07-17 10:35:00,73.86,74.06,73.7,74.06,17716.0,72.5177,72.7141,72.3606,72.7141,17716.0
2024-07-17 10:40:00,74.1,74.18,73.87,74.12,22062.0,72.7534,72.8319,72.5275,72.773,22062.0
2024-07-17 10:45:00,74.15,74.26,74.02,74.03,16415.0,72.8025,72.9105,72.6748,72.6846,16415.0
2024-07-17 10:50:00,74.0,74.16,73.88,73.94,27421.0,72.6552,72.8123,72.5374,72.5963,27421.0
2024-07-17 10:55:00,73.94,74.16,73.42,73.55,122248.0,72.5963,72.8123,72.0857,72.2134,122248.0
2024-07-17 11:00:00,73.56,73.83,73.47,73.79,45476.0,72.2232,72.4883,72.1348,72.449,45476.0
2024-07-17 11:05:00,73.81,74.1,73.79,73.96,46787.0,72.4686,72.7534,72.449,72.6159,46787.0
2024-07-17 11:10:00,73.94,74.11,73.93,73.98,12843.0,72.5963,72.7632,72.5864,72.6355,12843.0
2024-07-17 11:15:00,73.96,74.07,73.89,74.05,22298.0,72.6159,72.7239,72.5472,72.7043,22298.0
2024-07-17 11:20:00,74.05,74.22,74.01,74.15,23910.0,72.7043,72.8712,72.665,72.8025,23910.0
2024-07-17 11:25:00,74.17,74.23,74.05,74.23,17778.0,72.8221,72.881,72.7043,72.881,17778.0
2024-07-17 11:30:00,74.22,74.22,73.96,73.98,21568.0,72.8712,72.8712,72.6159,72.6355,21568.0
2024-07-17 11:35:00,73.98,74.04,73.93,74.02,11837.0,72.6355,72.6945,72.5864,72.6748,11837.0
2024-07-17 11:40:00,74.03,74.12,73.9,74.08,33132.0,72.6846,72.773,72.557,72.7337,33132.0
2024-07-17 11:45:00,74.09,74.09,73.89,74.06,17399.0,72.7435,72.7435,72.5472,72.7141,17399.0
2024-07-17 11:50:00,74.06,74.06,73.67,73.69,110890.0,72.7141,72.7141,72.3312,72.3508,110890.0
2024-07-17 11:55:00,73.67,73.84,73.62,73.81,45503.0,72.3312,72.4981,72.2821,72.4686,45503.0
2024-07-17 12:00:00,73.82,73.97,73.82,73.95,13029.0,72.4784,72.6257,72.4784,72.6061,13029.0
2024-07-17 12:05:00,73.95,73.99,73.89,73.93,12168.0,72.6061,72.6454,72.5472,72.5864,12168.0
2024-07-17 12:10:00,73.92,73.92,73.58,73.67,23107.0,72.5766,72.5766,72.2428,72.3312,23107.0
2024-07-17 12:15:00,73.66,73.7,73.56,73.65,28003.0,72.3214,72.3606,72.2232,72.3115,28003.0
2024-07-17 12:20:00,73.66,73.69,73.55,73.6,20234.0,72.3214,72.3508,72.2134,72.2624,20234.0
2024-07-17 12:25:00,73.62,73.78,73.5,73.53,39410.0,72.2821,72.4392,72.1643,72.1937,39410.0
2024-07-17 12:30:00,73.53,73.64,73.5,73.55,18839.0,72.1937,72.3017,72.1643,72.2134,18839.0
2024-07-17 12:35:00,73.54,73.54,73.27,73.46,19148.0,72.2035,72.2035,71.9384,72.125,19148.0
2024-07-17 12:40:00,73.45,73.45,73.27,73.37,23112.0,72.1152,72.1152,71.9384,72.0366,23112.0
2024-07-17 12:45:00,73.35,73.36,73.23,73.28,19198.0,72.017,72.0268,71.8992,71.9483,19198.0
2024-07-17 12:50:00,73.27,73.5,73.26,73.5,20625.0,71.9384,72.1643,71.9286,72.1643,20625.0
2024-07-17 12:55:00,73.48,73.57,73.31,73.42,27976.0,72.1446,72.233,71.9777,72.0857,27976.0
2024-07-17 13:00:00,73.4,73.47,73.34,73.38,15793.0,72.0661,72.1348,72.0072,72.0464,15793.0
2024-07-17 13:05:00,73.4,73.4,73.22,73.22,28292.0,72.0661,72.0661,71.8894,71.8894,28292.0
2024-07-17 13:10:00,73.25,73.51,73.19,73.22,17685.0,71.9188,72.1741,71.8599,71.8894,17685.0
2024-07-17 13:15:00,73.22,73.29,73.14,73.17,13691.0,71.8894,71.9581,71.8108,71.8403,13691.0
2024-07-17 13:20:00,73.14,73.17,72.9,72.98,42023.0,71.8108,71.8403,71.5752,71.6537,42023.0
2024-07-17 13:25:00,73.0,73.11,72.97,73.08,35051.0,71.6734,71.7814,71.6439,71.7519,35051.0
2024-07-17 13:30:00,73.06,73.25,72.96,72.96,14021.0,71.7323,71.9188,71.6341,71.6341,14021.0
2024-07-17 13:35:00,72.93,73.09,72.93,72.93,14636.0,71.6046,71.7617,71.6046,71.6046,14636.0
2024-07-17 13:40:00,72.94,73.02,72.84,72.99,18150.0,71.6144,71.693,71.5163,71.6635,18150.0
2024-07-17 13:45:00,72.99,73.12,72.92,73.12,23077.0,71.6635,71.7912,71.5948,71.7912,23077.0
2024-07-17 13:50:00,73.1,73.13,73.01,73.07,18477.0,71.7715,71.801,71.6832,71.7421,18477.0
2024-07-17 13:55:00,73.03,73.19,73.02,73.19,27215.0,71.7028,71.8599,71.693,71.8599,27215.0
2024-07-17 14:00:00,73.19,73.19,72.9,72.99,27351.0,71.8599,71.8599,71.5752,71.6635,27351.0
2024-07-17 14:05:00,72.96,72.97,72.82,72.91,23033.0,71.6341,71.6439,71.4966,71.585,23033.0
2024-07-17 14:10:00,72.89,72.97,72.78,72.89,17775.0,71.5654,71.6439,71.4573,71.5654,17775.0
2024-07-17 14:15:00,72.87,72.93,72.79,72.87,16901.0,71.5457,71.6046,71.4672,71.5457,16901.0
2024-07-17 14:20:00,72.86,73.14,72.86,73.08,26502.0,71.5359,71.8108,71.5359,71.7519,26502.0
2024-07-17 14:25:00,73.08,73.23,72.95,73.17,31903.0,71.7519,71.8992,71.6243,71.8403,31903.0
2024-07-17 14:30:00,73.15,73.26,73.04,73.18,60259.0,71.8206,71.9286,71.7126,71.8501,60259.0
2024-07-17 14:35:00,73.15,73.25,73.06,73.14,29922.0,71.8206,71.9188,71.7323,71.8108,29922.0
2024-07-17 14:40:00,73.18,73.52,73.15,73.46,23526.0,71.8501,72.1839,71.8206,72.125,23526.0
2024-07-17 14:45:00,73.48,73.49,73.19,73.27,16069.0,72.1446,72.1544,71.8599,71.9384,16069.0
2024-07-17 14:50:00,73.25,73.25,73.03,73.11,36892.0,71.9188,71.9188,71.7028,71.7814,36892.0
2024-07-17 14:55:00,73.11,73.21,73.01,73.01,62017.0,71.7814,71.8795,71.6832,71.6832,62017.0
2024-07-17 15:00:00,73.02,73.08,72.81,72.87,32241.0,71.693,71.7519,71.4868,71.5457,32241.0
2024-07-17 15:05:00,72.85,72.85,72.69,72.69,26104.0,71.5261,71.5261,71.369,71.369,26104.0
2024-07-17 15:10:00,72.72,72.82,72.68,72.78,28810.0,71.3984,71.4966,71.3592,71.4573,28810.0
2024-07-17 15:15:00,72.79,72.79,72.66,72.72,40411.0,71.4672,71.4672,71.3395,71.3984,40411.0
2024-07-17 15:20:00,72.73,72.75,72.56,72.63,29627.0,71.4083,71.4279,71.2413,71.3101,29627.0
2024-07-17 15:25:00,72.62,72.76,72.57,72.63,58475.0,71.3003,71.4377,71.2512,71.3101,58475.0
2024-07-17 15:30:00,72.62,72.64,72.53,72.57,45294.0,71.3003,71.3199,71.2119,71.2512,45294.0
2024-07-17 15:35:00,72.58,72.65,72.38,72.38,52610.0,71.261,71.3297,71.0646,71.0646,52610.0
2024-07-17 15:40:00,72.41,72.57,72.38,72.53,64845.0,71.0941,71.2512,71.0646,71.2119,64845.0
2024-07-17 15:45:00,72.53,72.57,72.36,72.38,61918.0,71.2119,71.2512,71.045,71.0646,61918.0
2024-07-17 15:50:00,72.39,72.47,72.34,72.45,133287.0,71.0744,71.153,71.0253,71.1333,133287.0
2024-07-17 15:55:00,72.44,72.6,72.33,72.58,415691.0,71.1235,71.2806,71.0155,71.261,415691.0
2024-07-18 09:30:00,73.33,73.93,73.11,73.81,45153.0,71.9974,72.5864,71.7814,72.4686,45153.0
2024-07-18 09:35:00,73.87,74.4,73.78,74.03,14175.0,72.5275,73.0479,72.4392,72.6846,14175.0
2024-07-18 09:40:00,74.01,74.02,73.68,73.82,10203.0,72.665,72.6748,72.341,72.4784,10203.0
2024-07-18 09:45:00,73.85,74.2,73.67,74.12,9134.0,72.5079,72.8515,72.3312,72.773,9134.0
2024-07-18 09:50:00,74.13,74.13,73.58,73.61,18219.0,72.7828,72.7828,72.2428,72.2723,18219.0
2024-07-18 09:55:00,73.63,73.98,73.55,73.93,15846.0,72.2919,72.6355,72.2134,72.5864,15846.0
2024-07-18 10:00:00,73.93,74.06,73.86,73.99,21911.0,72.5864,72.7141,72.5177,72.6454,21911.0
2024-07-18 10:05:00,74.02,74.08,73.66,73.79,8108.0,72.6748,72.7337,72.3214,72.449,8108.0
2024-07-18 10:10:00,73.74,73.77,73.51,73.56,9270.0,72.3999,72.4294,72.1741,72.2232,9270.0
2024-07-18 10:15:00,73.53,73.57,73.13,73.14,11761.0,72.1937,72.233,71.801,71.8108,11761.0
2024-07-18 10:20:00,73.15,73.68,73.14,73.48,17662.0,71.8206,72.341,71.8108,72.1446,17662.0
2024-07-18 10:25:00,73.39,73.39,72.99,73.14,51911.0,72.0563,72.0563,71.6635,71.8108,51911.0
2024-07-18 10:30:00,73.16,73.17,72.97,73.03,12911.0,71.8304,71.8403,71.6439,71.7028,12911.0
2024-07-18 10:35:00,73.06,73.08,72.92,72.95,53877.0,71.7323,71.7519,71.5948,71.6243,53877.0
2024-07-18 10:40:00,72.92,73.0,72.65,72.68,45307.0,71.5948,71.6734,71.3297,71.3592,45307.0
2024-07-18 10:45:00,72.72,73.0,72.68,73.0,14353.0,71.3984,71.6734,71.3592,71.6734,14353.0
2024-07-18 10:50:00,73.0,73.33,72.9,73.3,29403.0,71.6734,71.9974,71.5752,71.9679,29403.0
2024-07-18 10:55:00,73.27,73.3,73.06,73.12,6081.0,71.9384,71.9679,71.7323,71.7912,6081.0
2024-07-18 11:00:00,73.11,73.23,72.98,73.13,9260.0,71.7814,71.8992,71.6537,71.801,9260.0
2024-07-18 11:05:00,73.12,73.18,73.05,73.09,13395.0,71.7912,71.8501,71.7224,71.7617,13395.0
2024-07-18 11:10:00,73.15,73.16,72.75,72.94,23991.0,71.8206,71.8304,71.4279,71.6144,23991.0
2024-07-18 11:15:00,72.97,73.0,72.88,72.91,7219.0,71.6439,71.6734,71.5555,71.585,7219.0
2024-07-18 11:20:00,72.94,72.97,72.72,72.8,24030.0,71.6144,71.6439,71.3984,71.477,24030.0
2024-07-18 11:25:00,72.82,72.88,72.74,72.87,12179.0,71.4966,71.5555,71.4181,71.5457,12179.0
2024-07-18 11:30:00,72.85,72.91,72.68,72.75,18419.0,71.5261,71.585,71.3592,71.4279,18419.0
2024-07-18 11:35:00,72.72,72.8,72.63,72.74,22462.0,71.3984,71.477,71.3101,71.4181,22462.0
2024-07-18 11:40:00,72.73,72.75,72.63,72.71,19838.0,71.4083,71.4279,71.3101,71.3886,19838.0
2024-07-18 11:45:00,72.71,72.75,72.5,72.51,17751.0,71.3886,71.4279,71.1824,71.1923,17751.0
2024-07-18 11:50:00,72.48,72.55,72.31,72.31,22556.0,71.1628,71.2315,70.9959,70.9959,22556.0
2024-07-18 11:55:00,72.3,72.3,71.83,71.98,34467.0,70.9861,70.9861,70.5246,70.6719,34467.0
2024-07-18 12:00:00,71.96,72.3,71.92,72.25,25342.0,70.6523,70.9861,70.613,70.937,25342.0
2024-07-18 12:05:00,72.27,72.63,72.22,72.58,26616.0,70.9566,71.3101,70.9075,71.261,26616.0
2024-07-18 12:10:00,72.6,72.62,72.41,72.58,10751.0,71.2806,71.3003,71.0941,71.261,10751.0
2024-07-18 12:15:00,72.66,72.73,72.57,72.66,40474.0,71.3395,71.4083,71.2512,71.3395,40474.0
2024-07-18 12:20:00,72.68,72.72,72.46,72.46,20086.0,71.3592,71.3984,71.1432,71.1432,20086.0
2024-07-18 12:25:00,72.49,72.55,72.4,72.41,10663.0,71.1726,71.2315,71.0843,71.0941,10663.0
2024-07-18 12:30:00,72.4,72.72,72.29,72.7,17735.0,71.0843,71.3984,70.9763,71.3788,17735.0
2024-07-18 12:35:00,72.67,72.81,72.6,72.8,20499.0,71.3493,71.4868,71.2806,71.477,20499.0
2024-07-18 12:40:00,72.8,72.92,72.71,72.88,12555.0,71.477,71.5948,71.3886,71.5555,12555.0
2024-07-18 12:45:00,72.91,72.96,72.79,72.8,15452.0,71.585,71.6341,71.4672,71.477,15452.0
2024-07-18 12:50:00,72.78,72.83,72.63,72.63,22065.0,71.4573,71.5064,71.3101,71.3101,22065.0
2024-07-18 12:55:00,72.6,72.81,72.6,72.81,20593.0,71.2806,71.4868,71.2806,71.4868,20593.0
2024-07-18 13:00:00,72.85,72.93,72.79,72.86,17523.0,71.5261,71.6046,71.4672,71.5359,17523.0
2024-07-18 13:05:00,72.86,72.91,72.75,72.8,20624.0,71.5359,71.585,71.4279,71.477,20624.0
2024-07-18 13:10:00,72.8,72.91,72.76,72.78,22973.0,71.477,71.585,71.4377,71.4573,22973.0
2024-07-18 13:15:00,72.76,72.81,72.69,72.77,29638.0,71.4377,71.4868,71.369,71.4475,29638.0
2024-07-18 13:20:00,72.77,72.98,72.75,72.92,18938.0,71.4475,71.6537,71.4279,71.5948,18938.0
2024-07-18 13:25:00,72.95,73.05,72.86,73.05,11378.0,71.6243,71.7224,71.5359,71.7224,11378.0
2024-07-18 13:30:00,73.08,73.14,72.99,73.0,7912.0,71.7519,71.8108,71.6635,71.6734,7912.0
2024-07-18 13:35:00,73.0,73.05,72.86,73.05,10703.0,71.6734,71.7224,71.5359,71.7224,10703.0
2024-07-18 13:40:00,73.01,73.05,72.98,73.03,4942.0,71.6832,71.7224,71.6537,71.7028,4942.0
2024-07-18 13:45:00,73.03,73.1,72.94,72.97,5896.0,71.7028,71.7715,71.6144,71.6439,5896.0
2024-07-18 13:50:00,72.97,73.13,72.94,73.06,6746.0,71.6439,71.801,71.6144,71.7323,6746.0
2024-07-18 13:55:00,73.06,73.12,73.0,73.08,5699.0,71.7323,71.7912,71.6734,71.7519,5699.0
2024-07-18 14:00:00,73.08,73.11,72.96,73.01,9942.0,71.7519,71.7814,71.6341,71.6832,9942.0
2024-07-18 14:05:00,72.98,73.18,72.98,73.07,9941.0,71.6537,71.8501,71.6537,71.7421,9941.0
2024-07-18 14:10:00,73.08,73.13,73.05,73.12,5855.0,71.7519,71.801,71.7224,71.7912,5855.0
2024-07-18 14:15:00,73.13,73.16,73.06,73.06,9241.0,71.801,71.8304,71.7323,71.7323,9241.0
2024-07-18 14:20:00,73.06,73.11,73.04,73.11,8254.0,71.7323,71.7814,71.7126,71.7814,8254.0
2024-07-18 14:25:00,73.11,73.11,72.94,73.05,7664.0,71.7814,71.7814,71.6144,71.7224,7664.0
2024-07-18 14:30:00,73.06,73.19,73.06,73.11,6217.0,71.7323,71.8599,71.7323,71.7814,6217.0
2024-07-18 14:35:00,73.11,73.14,73.05,73.06,6962.0,71.7814,71.8108,71.7224,71.7323,6962.0
2024-07-18 14:40:00,73.08,73.13,73.04,73.1,10011.0,71.7519,71.801,71.7126,71.7715,10011.0
2024-07-18 14:45:00,73.06,73.13,73.01,73.01,8854.0,71.7323,71.801,71.6832,71.6832,8854.0
2024-07-18 14:50:00,72.98,73.12,72.98,73.11,15539.0,71.6537,71.7912,71.6537,71.7814,15539.0
2024-07-18 14:55:00,73.1,73.23,73.07,73.08,13892.0,71.7715,71.8992,71.7421,71.7519,13892.0
2024-07-18 15:00:00,73.05,73.17,72.99,73.04,8788.0,71.7224,71.8403,71.6635,71.7126,8788.0
2024-07-18 15:05:00,73.05,73.16,73.03,73.15,7099.0,71.7224,71.8304,71.7028,71.8206,7099.0
2024-07-18 15:10:00,73.16,73.19,72.99,73.05,19643.0,71.8304,71.8599,71.6635,71.7224,19643.0
2024-07-18 15:15:00,73.05,73.16,73.02,73.02,20035.0,71.7224,71.8304,71.693,71.693,20035.0
2024-07-18 15:20:00,73.0,73.12,72.92,73.12,50874.0,71.6734,71.7912,71.5948,71.7912,50874.0
2024-07-18 15:25:00,73.15,73.34,73.11,73.34,46952.0,71.8206,72.0072,71.7814,72.0072,46952.0
2024-07-18 15:30:00,73.34,73.49,73.29,73.42,24059.0,72.0072,72.1544,71.9581,72.0857,24059.0
2024-07-18 15:35:00,73.41,73.68,73.4,73.67,24983.0,72.0759,72.341,72.0661,72.3312,24983.0
2024-07-18 15:40:00,73.69,73.73,73.58,73.62,22680.0,72.3508,72.3901,72.2428,72.2821,22680.0
2024-07-18 15:45:00,73.62,73.62,73.46,73.57,33354.0,72.2821,72.2821,72.125,72.233,33354.0
2024-07-18 15:50:00,73.55,73.59,73.44,73.53,82441.0,72.2134,72.2526,72.1054,72.1937,82441.0
2024-07-18 15:55:00,73.53,73.67,73.43,73.63,164934.0,72.1937,72.3312,72.0955,72.2919,164934.0
2024-07-19 09:30:00,74.01,74.02,73.61,73.63,64989.0,72.665,72.6748,72.2723,72.2919,64989.0
2024-07-19 09:35:00,73.9,74.71,73.9,74.71,10576.0,72.557,73.3523,72.557,73.3523,10576.0
2024-07-19 09:40:00,74.7,74.79,74.3,74.36,18726.0,73.3425,73.4308,72.9497,73.0086,18726.0
2024-07-19 09:45:00,74.29,74.63,74.29,74.44,10192.0,72.9399,73.2737,72.9399,73.0872,10192.0
2024-07-19 09:50:00,74.44,74.92,74.44,74.84,30869.0,73.0872,73.5585,73.0872,73.4799,30869.0
2024-07-19 09:55:00,74.84,75.37,74.84,75.18,43714.0,73.4799,74.0003,73.4799,73.8137,43714.0
2024-07-19 10:00:00,75.18,75.18,74.84,74.85,125751.0,73.8137,73.8137,73.4799,73.4897,125751.0
2024-07-19 10:05:00,74.87,75.16,74.87,74.94,47289.0,73.5094,73.7941,73.5094,73.5781,47289.0
2024-07-19 10:10:00,74.94,75.08,74.8,74.93,20335.0,73.5781,73.7156,73.4406,73.5683,20335.0
2024-07-19 10:15:00,74.93,75.03,74.87,74.95,10337.0,73.5683,73.6665,73.5094,73.5879,10337.0
2024-07-19 10:20:00,75.0,75.05,74.6,74.74,22729.0,73.637,73.6861,73.2443,73.3817,22729.0
2024-07-19 10:25:00,74.77,74.97,74.73,74.97,11056.0,73.4112,73.6075,73.3719,73.6075,11056.0
2024-07-19 10:30:00,74.98,75.06,74.7,74.95,21199.0,73.6174,73.6959,73.3425,73.5879,21199.0
2024-07-19 10:35:00,74.99,75.02,74.77,74.77,11472.0,73.6272,73.6566,73.4112,73.4112,11472.0
2024-07-19 10:40:00,74.73,74.78,74.53,74.62,23782.0,73.3719,73.421,73.1755,73.2639,23782.0
2024-07-19 10:45:00,74.61,74.63,74.4,74.52,16879.0,73.2541,73.2737,73.0479,73.1657,16879.0
2024-07-19 10:50:00,74.52,74.59,74.42,74.53,4367.0,73.1657,73.2345,73.0675,73.1755,4367.0
2024-07-19 10:55:00,74.57,74.62,74.41,74.46,24532.0,73.2148,73.2639,73.0577,73.1068,24532.0
2024-07-19 11:00:00,74.44,74.67,74.43,74.57,17002.0,73.0872,73.313,73.0774,73.2148,17002.0
2024-07-19 11:05:00,74.58,74.61,74.46,74.47,24270.0,73.2246,73.2541,73.1068,73.1166,24270.0
2024-07-19 11:10:00,74.47,74.68,74.35,74.55,91380.0,73.1166,73.3228,72.9988,73.1952,91380.0
2024-07-19 11:15:00,74.58,74.59,74.32,74.33,22962.0,73.2246,73.2345,72.9694,72.9792,22962.0
2024-07-19 11:20:00,74.33,74.46,74.3,74.32,11808.0,72.9792,73.1068,72.9497,72.9694,11808.0
2024-07-19 11:25:00,74.33,74.34,74.11,74.19,27298.0,72.9792,72.989,72.7632,72.8417,27298.0
2024-07-19 11:30:00,74.24,74.24,74.1,74.13,11126.0,72.8908,72.8908,72.7534,72.7828,11126.0
2024-07-19 11:35:00,74.19,74.27,74.14,74.17,23688.0,72.8417,72.9203,72.7926,72.8221,23688.0
2024-07-19 11:40:00,74.23,74.43,74.23,74.31,16319.0,72.881,73.0774,72.881,72.9595,16319.0
2024-07-19 11:45:00,74.31,74.31,74.11,74.13,13043.0,72.9595,72.9595,72.7632,72.7828,13043.0
2024-07-19 11:50:00,74.13,74.16,74.03,74.15,8107.0,72.7828,72.8123,72.6846,72.8025,8107.0
2024-07-19 11:55:00,74.17,74.33,74.12,74.32,23570.0,72.8221,72.9792,72.773,72.9694,23570.0
2024-07-19 12:00:00,74.31,74.48,74.29,74.45,15036.0,72.9595,73.1265,72.9399,73.097,15036.0
2024-07-19 12:05:00,74.46,74.5,74.28,74.5,26234.0,73.1068,73.1461,72.9301,73.1461,26234.0
2024-07-19 12:10:00,74.47,74.55,74.43,74.48,9909.0,73.1166,73.1952,73.0774,73.1265,9909.0
2024-07-19 12:15:00,74.49,74.55,74.39,74.43,11903.0,73.1363,73.1952,73.0381,73.0774,11903.0
2024-07-19 12:20:00,74.45,74.58,74.36,74.52,28925.0,73.097,73.2246,73.0086,73.1657,28925.0
2024-07-19 12:25:00,74.52,74.52,74.38,74.42,25157.0,73.1657,73.1657,73.0283,73.0675,25157.0
2024-07-19 12:30:00,74.42,74.43,74.3,74.43,64944.0,73.0675,73.0774,72.9497,73.0774,64944.0
2024-07-19 12:35:00,74.43,74.51,74.39,74.42,27165.0,73.0774,73.1559,73.0381,73.0675,27165.0
2024-07-19 12:40:00,74.45,74.51,74.42,74.49,12608.0,73.097,73.1559,73.0675,73.1363,12608.0
2024-07-19 12:45:00,74.5,74.51,74.38,74.41,8168.0,73.1461,73.1559,73.0283,73.0577,8168.0
2024-07-19 12:50:00,74.43,74.46,74.4,74.41,4026.0,73.0774,73.1068,73.0479,73.0577,4026.0
2024-07-19 12:55:00,74.43,74.51,74.43,74.51,12997.0,73.0774,73.1559,73.0774,73.1559,12997.0
2024-07-19 13:00:00,74.52,74.53,74.32,74.42,21839.0,73.1657,73.1755,72.9694,73.0675,21839.0
2024-07-19 13:05:00,74.45,74.45,74.37,74.41,14027.0,73.097,73.097,73.0185,73.0577,14027.0
2024-07-19 13:10:00,74.43,74.49,74.35,74.47,31508.0,73.0774,73.1363,72.9988,73.1166,31508.0
2024-07-19 13:15:00,74.47,74.47,74.35,74.43,33740.0,73.1166,73.1166,72.9988,73.0774,33740.0
2024-07-19 13:20:00,74.43,74.58,74.43,74.56,13440.0,73.0774,73.2246,73.0774,73.205,13440.0
2024-07-19 13:25:00,74.58,74.67,74.54,74.55,7961.0,73.2246,73.313,73.1854,73.1952,7961.0
2024-07-19 13:30:00,74.55,74.55,74.39,74.4,11517.0,73.1952,73.1952,73.0381,73.0479,11517.0
2024-07-19 13:35:00,74.39,74.52,74.39,74.49,10279.0,73.0381,73.1657,73.0381,73.1363,10279.0
2024-07-19 13:40:00,74.47,74.48,74.38,74.45,7914.0,73.1166,73.1265,73.0283,73.097,7914.0
2024-07-19 13:45:00,74.46,74.48,74.38,74.4,17437.0,73.1068,73.1265,73.0283,73.0479,17437.0
2024-07-19 13:50:00,74.4,74.41,74.34,74.41,27712.0,73.0479,73.0577,72.989,73.0577,27712.0
2024-07-19 13:55:00,74.4,74.51,74.36,74.47,19012.0,73.0479,73.1559,73.0086,73.1166,19012.0
2024-07-19 14:00:00,74.46,74.5,74.36,74.4,22652.0,73.1068,73.1461,73.0086,73.0479,22652.0
2024-07-19 14:05:00,74.4,74.47,74.4,74.45,8006.0,73.0479,73.1166,73.0479,73.097,8006.0
2024-07-19 14:10:00,74.43,74.5,74.38,74.48,15859.0,73.0774,73.1461,73.0283,73.1265,15859.0
2024-07-19 14:15:00,74.49,74.66,74.47,74.62,119410.0,73.1363,73.3032,73.1166,73.2639,119410.0
2024-07-19 14:20:00,74.55,74.66,74.54,74.61,7381.0,73.1952,73.3032,73.1854,73.2541,7381.0
2024-07-19 14:25:00,74.62,74.66,74.48,74.52,15706.0,73.2639,73.3032,73.1265,73.1657,15706.0
2024-07-19 14:30:00,74.53,74.63,74.51,74.63,6132.0,73.1755,73.2737,73.1559,73.2737,6132.0
2024-07-19 14:35:00,74.62,74.67,74.59,74.62,7673.0,73.2639,73.313,73.2345,73.2639,7673.0
2024-07-19 14:40:00,74.63,74.65,74.48,74.52,8498.0,73.2737,73.2934,73.1265,73.1657,8498.0
2024-07-19 14:45:00,74.5,74.57,74.49,74.53,10130.0,73.1461,73.2148,73.1363,73.1755,10130.0
2024-07-19 14:50:00,74.54,74.61,74.53,74.58,9839.0,73.1854,73.2541,73.1755,73.2246,9839.0
2024-07-19 14:55:00,74.58,74.72,74.58,74.7,10336.0,73.2246,73.3621,73.2246,73.3425,10336.0
2024-07-19 15:00:00,74.72,74.76,74.61,74.71,8787.0,73.3621,73.4014,73.2541,73.3523,8787.0
2024-07-19 15:05:00,74.71,74.86,74.66,74.83,14655.0,73.3523,73.4995,73.3032,73.4701,14655.0
2024-07-19 15:10:00,74.86,74.99,74.85,74.91,14007.0,73.4995,73.6272,73.4897,73.5486,14007.0
2024-07-19 15:15:00,74.92,74.95,74.8,74.8,16405.0,73.5585,73.5879,73.4406,73.4406,16405.0
2024-07-19 15:20:00,74.8,74.85,74.76,74.85,16980.0,73.4406,73.4897,73.4014,73.4897,16980.0
2024-07-19 15:25:00,74.83,74.85,74.75,74.76,10315.0,73.4701,73.4897,73.3915,73.4014,10315.0
2024-07-19 15:30:00,74.76,74.83,74.71,74.79,65948.0,73.4014,73.4701,73.3523,73.4308,65948.0
2024-07-19 15:35:00,74.79,74.95,74.77,74.85,39149.0,73.4308,73.5879,73.4112,73.4897,39149.0
2024-07-19 15:40:00,74.86,74.88,74.73,74.81,27468.0,73.4995,73.5192,73.3719,73.4505,27468.0
2024-07-19 15:45:00,74.8,74.89,74.79,74.84,27933.0,73.4406,73.529,73.4308,73.4799,27933.0
2024-07-19 15:50:00,74.82,75.02,74.81,74.86,51522.0,73.4603,73.6566,73.4505,73.4995,51522.0
2024-07-19 15:55:00,74.86,74.96,74.76,74.91,205019.0,73.4995,73.5977,73.4014,73.5486,205019.0
2024-07-22 09:30:00,75.36,75.99,75.22,75.86,40780.0,73.9905,74.609,73.853,74.4814,40780.0
2024-07-22 09:35:00,75.76,76.62,75.76,76.26,8558.0,74.3832,75.2276,74.3832,74.8741,8558.0
2024-07-22 09:40:00,76.2,76.82,76.18,76.71,12436.0,74.8152,75.4239,74.7956,75.3159,12436.0
2024-07-22 09:45:00,76.72,77.12,76.69,76.9,24468.0,75.3257,75.7185,75.2963,75.5025,24468.0
2024-07-22 09:50:00,76.84,76.84,76.22,76.31,11799.0,75.4436,75.4436,74.8348,74.9232,11799.0
2024-07-22 09:55:00,76.3,76.5,76.06,76.11,6125.0,74.9134,75.1097,74.6777,74.7268,6125.0
2024-07-22 10:00:00,76.14,76.37,76.05,76.16,10939.0,74.7563,74.9821,74.6679,74.7759,10939.0
2024-07-22 10:05:00,76.21,76.21,75.9,75.9,9638.0,74.825,74.825,74.5206,74.5206,9638.0
2024-07-22 10:10:00,75.98,76.35,75.91,76.3,6983.0,74.5992,74.9625,74.5305,74.9134,6983.0
2024-07-22 10:15:00,76.31,76.39,75.97,76.07,9746.0,74.9232,75.0017,74.5894,74.6876,9746.0
2024-07-22 10:20:00,76.01,76.1,75.72,75.84,6621.0,74.6286,74.717,74.3439,74.4617,6621.0
2024-07-22 10:25:00,75.85,76.02,75.7,75.97,14623.0,74.4716,74.6385,74.3243,74.5894,14623.0
2024-07-22 10:30:00,75.96,76.2,75.92,76.18,9261.0,74.5796,74.8152,74.5403,74.7956,9261.0
2024-07-22 10:35:00,76.21,76.34,76.09,76.34,11821.0,74.825,74.9527,74.7072,74.9527,11821.0
2024-07-22 10:40:00,76.35,76.37,76.1,76.13,11687.0,74.9625,74.9821,74.717,74.7465,11687.0
2024-07-22 10:45:00,76.13,76.3,76.06,76.18,6802.0,74.7465,74.9134,74.6777,74.7956,6802.0
2024-07-22 10:50:00,76.19,76.25,76.08,76.25,10880.0,74.8054,74.8643,74.6974,74.8643,10880.0
2024-07-22 10:55:00,76.26,76.37,76.25,76.29,6922.0,74.8741,74.9821,74.8643,74.9036,6922.0
2024-07-22 11:00:00,76.34,76.46,76.31,76.45,5796.0,74.9527,75.0705,74.9232,75.0607,5796.0
2024-07-22 11:05:00,76.48,76.56,76.3,76.35,8944.0,75.0901,75.1687,74.9134,74.9625,8944.0
2024-07-22 11:10:00,76.34,76.45,76.28,76.34,8050.0,74.9527,75.0607,74.8937,74.9527,8050.0
2024-07-22 11:15:00,76.4,76.4,76.18,76.23,5653.0,75.0116,75.0116,74.7956,74.8447,5653.0
2024-07-22 11:20:00,76.25,76.37,76.24,76.24,8677.0,74.8643,74.9821,74.8545,74.8545,8677.0
2024-07-22 11:25:00,76.19,76.25,76.09,76.12,6327.0,74.8054,74.8643,74.7072,74.7367,6327.0
2024-07-22 11:30:00,76.12,76.24,76.07,76.18,11505.0,74.7367,74.8545,74.6876,74.7956,11505.0
2024-07-22 11:35:00,76.15,76.23,76.11,76.21,8087.0,74.7661,74.8447,74.7268,74.825,8087.0
2024-07-22 11:40:00,76.21,76.29,76.09,76.24,18062.0,74.825,74.9036,74.7072,74.8545,18062.0
2024-07-22 11:45:00,76.24,76.34,76.14,76.17,7125.0,74.8545,74.9527,74.7563,74.7857,7125.0
2024-07-22 11:50:00,76.14,76.18,76.06,76.18,12154.0,74.7563,74.7956,74.6777,74.7956,12154.0
2024-07-22 11:55:00,76.19,76.19,76.0,76.0,12709.0,74.8054,74.8054,74.6188,74.6188,12709.0
2024-07-22 12:00:00,76.03,76.06,75.96,75.96,5240.0,74.6483,74.6777,74.5796,74.5796,5240.0
2024-07-22 12:05:00,75.95,76.05,75.92,76.05,5450.0,74.5697,74.6679,74.5403,74.6679,5450.0
2024-07-22 12:10:00,76.06,76.12,75.99,76.03,8866.0,74.6777,74.7367,74.609,74.6483,8866.0
2024-07-22 12:15:00,76.03,76.16,76.02,76.15,10172.0,74.6483,74.7759,74.6385,74.7661,10172.0
2024-07-22 12:20:00,76.15,76.16,76.07,76.08,4983.0,74.7661,74.7759,74.6876,74.6974,4983.0
2024-07-22 12:25:00,76.1,76.1,76.01,76.07,6832.0,74.717,74.717,74.6286,74.6876,6832.0
2024-07-22 12:30:00,76.06,76.12,76.0,76.11,10720.0,74.6777,74.7367,74.6188,74.7268,10720.0
2024-07-22 12:35:00,76.09,76.13,76.05,76.11,6698.0,74.7072,74.7465,74.6679,74.7268,6698.0
2024-07-22 12:40:00,76.12,76.24,76.11,76.17,4865.0,74.7367,74.8545,74.7268,74.7857,4865.0
2024-07-22 12:45:00,76.17,76.27,76.14,76.27,7419.0,74.7857,74.8839,74.7563,74.8839,7419.0
2024-07-22 12:50:00,76.26,76.35,76.24,76.33,6333.0,74.8741,74.9625,74.8545,74.9428,6333.0
2024-07-22 12:55:00,76.32,76.34,76.24,76.27,7082.0,74.933,74.9527,74.8545,74.8839,7082.0
2024-07-22 13:00:00,76.3,76.45,76.28,76.44,6484.0,74.9134,75.0607,74.8937,75.0508,6484.0
2024-07-22 13:05:00,76.44,76.55,76.41,76.54,6414.0,75.0508,75.1588,75.0214,75.149,6414.0
2024-07-22 13:10:00,76.57,76.63,76.5,76.63,7988.0,75.1785,75.2374,75.1097,75.2374,7988.0
2024-07-22 13:15:00,76.61,76.7,76.59,76.7,7326.0,75.2177,75.3061,75.1981,75.3061,7326.0
2024-07-22 13:20:00,76.65,76.71,76.57,76.59,11029.0,75.257,75.3159,75.1785,75.1981,11029.0
2024-07-22 13:25:00,76.6,76.64,76.59,76.59,3836.0,75.2079,75.2472,75.1981,75.1981,3836.0
2024-07-22 13:30:00,76.62,76.7,76.58,76.7,7596.0,75.2276,75.3061,75.1883,75.3061,7596.0
2024-07-22 13:35:00,76.68,76.7,76.56,76.64,10884.0,75.2865,75.3061,75.1687,75.2472,10884.0
2024-07-22 13:40:00,76.64,76.68,76.62,76.66,10785.0,75.2472,75.2865,75.2276,75.2668,10785.0
2024-07-22 13:45:00,76.66,76.76,76.6,76.71,8795.0,75.2668,75.365,75.2079,75.3159,8795.0
2024-07-22 13:50:00,76.69,76.71,76.65,76.67,4850.0,75.2963,75.3159,75.257,75.2767,4850.0
2024-07-22 13:55:00,76.71,76.71,76.59,76.59,4982.0,75.3159,75.3159,75.1981,75.1981,4982.0
2024-07-22 14:00:00,76.57,76.61,76.49,76.51,6533.0,75.1785,75.2177,75.0999,75.1196,6533.0
2024-07-22 14:05:00,76.5,76.51,76.43,76.49,6047.0,75.1097,75.1196,75.041,75.0999,6047.0
2024-07-22 14:10:00,76.5,76.55,76.47,76.51,8641.0,75.1097,75.1588,75.0803,75.1196,8641.0
2024-07-22 14:15:00,76.51,76.6,76.5,76.57,14970.0,75.1196,75.2079,75.1097,75.1785,14970.0
2024-07-22 14:20:00,76.58,76.58,76.5,76.51,6741.0,75.1883,75.1883,75.1097,75.1196,6741.0
2024-07-22 14:25:00,76.51,76.53,76.42,76.42,4581.0,75.1196,75.1392,75.0312,75.0312,4581.0
2024-07-22 14:30:00,76.42,76.51,76.36,76.5,11028.0,75.0312,75.1196,74.9723,75.1097,11028.0
2024-07-22 14:35:00,76.48,76.53,76.43,76.51,11351.0,75.0901,75.1392,75.041,75.1196,11351.0
2024-07-22 14:40:00,76.49,76.52,76.45,76.48,4916.0,75.0999,75.1294,75.0607,75.0901,4916.0
2024-07-22 14:45:00,76.49,76.55,76.46,76.54,11041.0,75.0999,75.1588,75.0705,75.149,11041.0
2024-07-22 14:50:00,76.54,76.54,76.44,76.47,9475.0,75.149,75.149,75.0508,75.0803,9475.0
2024-07-22 14:55:00,76.47,76.47,76.3,76.3,8799.0,75.0803,75.0803,74.9134,74.9134,8799.0
2024-07-22 15:00:00,76.32,76.4,76.32,76.36,8457.0,74.933,75.0116,74.933,74.9723,8457.0
2024-07-22 15:05:00,76.36,76.4,76.32,76.35,7977.0,74.9723,75.0116,74.933,74.9625,7977.0
2024-07-22 15:10:00,76.34,76.37,76.3,76.3,9351.0,74.9527,74.9821,74.9134,74.9134,9351.0
2024-07-22 15:15:00,76.32,76.41,76.3,76.36,10769.0,74.933,75.0214,74.9134,74.9723,10769.0
2024-07-22 15:20:00,76.35,76.49,76.35,76.43,27437.0,74.9625,75.0999,74.9625,75.041,27437.0
2024-07-22 15:25:00,76.42,76.46,76.37,76.37,8718.0,75.0312,75.0705,74.9821,74.9821,8718.0
2024-07-22 15:30:00,76.39,76.48,76.37,76.42,14389.0,75.0017,75.0901,74.9821,75.0312,14389.0
2024-07-22 15:35:00,76.42,76.45,76.34,76.45,19599.0,75.0312,75.0607,74.9527,75.0607,19599.0
2024-07-22 15:40:00,76.45,76.54,76.45,76.51,22211.0,75.0607,75.149,75.0607,75.1196,22211.0
2024-07-22 15:45:00,76.52,76.66,76.52,76.63,29162.0,75.1294,75.2668,75.1294,75.2374,29162.0
2024-07-22 15:50:00,76.63,76.71,76.55,76.65,49828.0,75.2374,75.3159,75.1588,75.257,49828.0
2024-07-22 15:55:00,76.66,76.92,76.66,76.84,116892.0,75.2668,75.5221,75.2668,75.4436,116892.0
2024-07-23 09:30:00,76.54,76.83,76.17,76.67,33161.0,75.149,75.4337,74.7857,75.2767,33161.0
2024-07-23 09:35:00,76.66,76.69,76.49,76.65,4822.0,75.2668,75.2963,75.0999,75.257,4822.0
2024-07-23 09:40:00,76.5,76.78,76.5,76.53,3710.0,75.1097,75.3847,75.1097,75.1392,3710.0
2024-07-23 09:45:00,76.66,76.69,76.4,76.63,12732.0,75.2668,75.2963,75.0116,75.2374,12732.0
2024-07-23 09:50:00,76.63,76.72,76.06,76.16,5071.0,75.2374,75.3257,74.6777,74.7759,5071.0
2024-07-23 09:55:00,76.28,76.56,76.22,76.49,6484.0,74.8937,75.1687,74.8348,75.0999,6484.0
2024-07-23 10:00:00,76.49,76.7,76.44,76.62,8798.0,75.0999,75.3061,75.0508,75.2276,8798.0
2024-07-23 10:05:00,76.62,76.91,76.62,76.91,3095.0,75.2276,75.5123,75.2276,75.5123,3095.0
2024-07-23 10:10:00,76.97,76.97,76.69,76.7,4460.0,75.5712,75.5712,75.2963,75.3061,4460.0
2024-07-23 10:15:00,76.71,76.71,76.4,76.4,5167.0,75.3159,75.3159,75.0116,75.0116,5167.0
2024-07-23 10:20:00,76.4,76.86,76.4,76.75,7359.0,75.0116,75.4632,75.0116,75.3552,7359.0
2024-07-23 10:25:00,76.78,76.93,76.78,76.89,5886.0,75.3847,75.5319,75.3847,75.4927,5886.0
2024-07-23 10:30:00,76.83,76.83,76.51,76.51,3684.0,75.4337,75.4337,75.1196,75.1196,3684.0
2024-07-23 10:35:00,76.46,76.67,76.38,76.67,11138.0,75.0705,75.2767,74.9919,75.2767,11138.0
2024-07-23 10:40:00,76.67,76.76,76.59,76.71,8224.0,75.2767,75.365,75.1981,75.3159,8224.0
2024-07-23 10:45:00,76.66,76.81,76.62,76.72,4259.0,75.2668,75.4141,75.2276,75.3257,4259.0
2024-07-23 10:50:00,76.78,76.89,76.68,76.84,4210.0,75.3847,75.4927,75.2865,75.4436,4210.0
2024-07-23 10:55:00,76.84,77.01,76.8,76.86,8459.0,75.4436,75.6105,75.4043,75.4632,8459.0
2024-07-23 11:00:00,76.81,77.1,76.81,77.01,8219.0,75.4141,75.6988,75.4141,75.6105,8219.0
2024-07-23 11:05:00,77.09,77.14,77.08,77.13,4261.0,75.689,75.7381,75.6792,75.7283,4261.0
2024-07-23 11:10:00,77.13,77.26,77.13,77.19,3302.0,75.7283,75.8559,75.7283,75.7872,3302.0
2024-07-23 11:15:00,77.17,77.19,77.11,77.13,4620.0,75.7676,75.7872,75.7087,75.7283,4620.0
2024-07-23 11:20:00,77.13,77.15,76.97,77.13,8213.0,75.7283,75.7479,75.5712,75.7283,8213.0
2024-07-23 11:25:00,77.12,77.18,77.11,77.11,3795.0,75.7185,75.7774,75.7087,75.7087,3795.0
2024-07-23 11:30:00,77.11,77.18,77.07,77.14,9465.0,75.7087,75.7774,75.6694,75.7381,9465.0
2024-07-23 11:35:00,77.16,77.17,77.08,77.17,2768.0,75.7578,75.7676,75.6792,75.7676,2768.0
2024-07-23 11:40:00,77.15,77.27,77.15,77.2,4110.0,75.7479,75.8658,75.7479,75.797,4110.0
2024-07-23 11:45:00,77.24,77.33,77.24,77.3,5482.0,75.8363,75.9247,75.8363,75.8952,5482.0
2024-07-23 11:50:00,77.3,77.38,77.22,77.22,7218.0,75.8952,75.9738,75.8167,75.8167,7218.0
2024-07-23 11:55:00,77.24,77.35,77.19,77.28,6096.0,75.8363,75.9443,75.7872,75.8756,6096.0
2024-07-23 12:00:00,77.28,77.28,77.16,77.23,5878.0,75.8756,75.8756,75.7578,75.8265,5878.0
2024-07-23 12:05:00,77.23,77.24,77.12,77.16,3800.0,75.8265,75.8363,75.7185,75.7578,3800.0
2024-07-23 12:10:00,77.14,77.22,77.13,77.17,5948.0,75.7381,75.8167,75.7283,75.7676,5948.0
2024-07-23 12:15:00,77.15,77.34,77.14,77.27,7342.0,75.7479,75.9345,75.7381,75.8658,7342.0
2024-07-23 12:20:00,77.27,77.3,77.11,77.11,3300.0,75.8658,75.8952,75.7087,75.7087,3300.0
2024-07-23 12:25:00,77.11,77.22,77.11,77.14,5905.0,75.7087,75.8167,75.7087,75.7381,5905.0
2024-07-23 12:30:00,77.12,77.29,77.08,77.29,10541.0,75.7185,75.8854,75.6792,75.8854,10541.0
2024-07-23 12:35:00,77.31,77.37,77.29,77.35,7937.0,75.905,75.9639,75.8854,75.9443,7937.0
2024-07-23 12:40:00,77.35,77.38,77.32,77.34,3244.0,75.9443,75.9738,75.9148,75.9345,3244.0
2024-07-23 12:45:00,77.34,77.39,77.31,77.36,5047.0,75.9345,75.9836,75.905,75.9541,5047.0
2024-07-23 12:50:00,77.35,77.45,77.3,77.45,5798.0,75.9443,76.0425,75.8952,76.0425,5798.0
2024-07-23 12:55:00,77.45,77.45,77.33,77.43,4611.0,76.0425,76.0425,75.9247,76.0228,4611.0
2024-07-23 13:00:00,77.42,77.42,77.27,77.29,4389.0,76.013,76.013,75.8658,75.8854,4389.0
2024-07-23 13:05:00,77.29,77.33,77.2,77.26,4609.0,75.8854,75.9247,75.797,75.8559,4609.0
2024-07-23 13:10:00,77.28,77.46,77.28,77.41,7651.0,75.8756,76.0523,75.8756,76.0032,7651.0
2024-07-23 13:15:00,77.41,77.43,77.29,77.31,5496.0,76.0032,76.0228,75.8854,75.905,5496.0
2024-07-23 13:20:00,77.34,77.35,77.28,77.35,4383.0,75.9345,75.9443,75.8756,75.9443,4383.0
2024-07-23 13:25:00,77.34,77.34,77.26,77.28,1824.0,75.9345,75.9345,75.8559,75.8756,1824.0
2024-07-23 13:30:00,77.27,77.29,77.09,77.12,6126.0,75.8658,75.8854,75.689,75.7185,6126.0
2024-07-23 13:35:00,77.15,77.2,77.11,77.15,3137.0,75.7479,75.797,75.7087,75.7479,3137.0
2024-07-23 13:40:00,77.15,77.15,77.03,77.13,11522.0,75.7479,75.7479,75.6301,75.7283,11522.0
2024-07-23 13:45:00,77.13,77.16,77.09,77.1,3397.0,75.7283,75.7578,75.689,75.6988,3397.0
2024-07-23 13:50:00,77.14,77.14,77.02,77.07,3099.0,75.7381,75.7381,75.6203,75.6694,3099.0
2024-07-23 13:55:00,77.03,77.2,77.03,77.16,5241.0,75.6301,75.797,75.6301,75.7578,5241.0
2024-07-23 14:00:00,77.16,77.16,77.06,77.1,3473.0,75.7578,75.7578,75.6596,75.6988,3473.0
2024-07-23 14:05:00,77.1,77.16,77.1,77.12,6207.0,75.6988,75.7578,75.6988,75.7185,6207.0
2024-07-23 14:10:00,77.12,77.14,77.03,77.03,6331.0,75.7185,75.7381,75.6301,75.6301,6331.0
2024-07-23 14:15:00,77.03,77.14,76.98,77.02,20276.0,75.6301,75.7381,75.581,75.6203,20276.0
2024-07-23 14:20:00,76.98,77.07,76.97,77.0,5032.0,75.581,75.6694,75.5712,75.6007,5032.0
2024-07-23 14:25:00,76.97,77.04,76.91,77.03,25734.0,75.5712,75.6399,75.5123,75.6301,25734.0
2024-07-23 14:30:00,77.03,77.1,76.99,77.1,16309.0,75.6301,75.6988,75.5908,75.6988,16309.0
2024-07-23 14:35:00,77.09,77.17,77.09,77.15,15044.0,75.689,75.7676,75.689,75.7479,15044.0
2024-07-23 14:40:00,77.14,77.15,77.05,77.05,9367.0,75.7381,75.7479,75.6497,75.6497,9367.0
2024-07-23 14:45:00,77.08,77.11,77.01,77.03,12461.0,75.6792,75.7087,75.6105,75.6301,12461.0
2024-07-23 14:50:00,77.03,77.06,76.84,76.92,13623.0,75.6301,75.6596,75.4436,75.5221,13623.0
2024-07-23 14:55:00,76.92,77.03,76.9,77.0,7802.0,75.5221,75.6301,75.5025,75.6007,7802.0
2024-07-23 15:00:00,76.97,76.99,76.92,76.94,6370.0,75.5712,75.5908,75.5221,75.5417,6370.0
2024-07-23 15:05:00,76.94,77.04,76.93,76.93,9482.0,75.5417,75.6399,75.5319,75.5319,9482.0
2024-07-23 15:10:00,76.97,77.05,76.96,77.01,12383.0,75.5712,75.6497,75.5614,75.6105,12383.0
2024-07-23 15:15:00,77.03,77.03,76.97,76.98,8210.0,75.6301,75.6301,75.5712,75.581,8210.0
2024-07-23 15:20:00,76.98,77.05,76.92,76.92,12213.0,75.581,75.6497,75.5221,75.5221,12213.0
2024-07-23 15:25:00,76.92,76.92,76.7,76.75,13369.0,75.5221,75.5221,75.3061,75.3552,13369.0
2024-07-23 15:30:00,76.73,76.73,76.64,76.67,13636.0,75.3356,75.3356,75.2472,75.2767,13636.0
2024-07-23 15:35:00,76.64,76.65,76.51,76.51,12005.0,75.2472,75.257,75.1196,75.1196,12005.0
2024-07-23 15:40:00,76.53,76.53,76.37,76.37,22951.0,75.1392,75.1392,74.9821,74.9821,22951.0
2024-07-23 15:45:00,76.43,76.44,76.21,76.39,51581.0,75.041,75.0508,74.825,75.0017,51581.0
2024-07-23 15:50:00,76.34,76.5,76.32,76.42,64835.0,74.9527,75.1097,74.933,75.0312,64835.0
2024-07-23 15:55:00,76.42,76.61,76.42,76.61,120227.0,75.0312,75.2177,75.0312,75.2177,120227.0
2024-07-24 09:30:00,76.12,76.6,75.65,76.57,34199.0,74.7367,75.2079,74.2752,75.1785,34199.0
2024-07-24 09:35:00,76.55,76.63,76.31,76.42,2725.0,75.1588,75.2374,74.9232,75.0312,2725.0
2024-07-24 09:40:00,76.36,76.47,76.25,76.42,6953.0,74.9723,75.0803,74.8643,75.0312,6953.0
2024-07-24 09:45:00,76.47,76.72,76.4,76.48,10065.0,75.0803,75.3257,75.0116,75.0901,10065.0
2024-07-24 09:50:00,76.43,76.43,76.17,76.37,16779.0,75.041,75.041,74.7857,74.9821,16779.0
2024-07-24 09:55:00,76.35,76.46,75.99,75.99,31919.0,74.9625,75.0705,74.609,74.609,31919.0
2024-07-24 10:00:00,75.97,76.03,75.63,75.8,29712.0,74.5894,74.6483,74.2556,74.4225,29712.0
2024-07-24 10:05:00,75.86,75.99,75.46,75.47,14380.0,74.4814,74.609,74.0886,74.0985,14380.0
2024-07-24 10:10:00,75.57,75.92,75.57,75.8,18380.0,74.1966,74.5403,74.1966,74.4225,18380.0
2024-07-24 10:15:00,75.79,76.0,75.65,76.0,8383.0,74.4126,74.6188,74.2752,74.6188,8383.0
2024-07-24 10:20:00,76.04,76.27,75.95,76.26,6207.0,74.6581,74.8839,74.5697,74.8741,6207.0
2024-07-24 10:25:00,76.26,76.29,76.08,76.2,13849.0,74.8741,74.9036,74.6974,74.8152,13849.0
2024-07-24 10:30:00,76.2,76.52,76.18,76.52,10352.0,74.8152,75.1294,74.7956,75.1294,10352.0
2024-07-24 10:35:00,76.55,76.76,76.55,76.74,10562.0,75.1588,75.365,75.1588,75.3454,10562.0
2024-07-24 10:40:00,76.76,76.76,76.5,76.6,6465.0,75.365,75.365,75.1097,75.2079,6465.0
2024-07-24 10:45:00,76.58,76.59,76.04,76.09,24130.0,75.1883,75.1981,74.6581,74.7072,24130.0
2024-07-24 10:50:00,76.13,76.13,75.72,75.97,21892.0,74.7465,74.7465,74.3439,74.5894,21892.0
2024-07-24 10:55:00,75.98,76.43,75.97,76.35,29997.0,74.5992,75.041,74.5894,74.9625,29997.0
2024-07-24 11:00:00,76.34,76.54,76.34,76.41,11155.0,74.9527,75.149,74.9527,75.0214,11155.0
2024-07-24 11:05:00,76.37,76.43,76.23,76.34,7135.0,74.9821,75.041,74.8447,74.9527,7135.0
2024-07-24 11:10:00,76.33,76.33,76.18,76.27,3423.0,74.9428,74.9428,74.7956,74.8839,3423.0
2024-07-24 11:15:00,76.3,76.35,76.18,76.18,7564.0,74.9134,74.9625,74.7956,74.7956,7564.0
2024-07-24 11:20:00,76.24,76.24,76.03,76.05,4641.0,74.8545,74.8545,74.6483,74.6679,4641.0
2024-07-24 11:25:00,76.04,76.05,75.78,75.88,9452.0,74.6581,74.6679,74.4028,74.501,9452.0
2024-07-24 11:30:00,75.89,75.97,75.78,75.96,5209.0,74.5108,74.5894,74.4028,74.5796,5209.0
2024-07-24 11:35:00,76.01,76.01,75.87,75.89,5977.0,74.6286,74.6286,74.4912,74.5108,5977.0
2024-07-24 11:40:00,75.87,75.89,75.75,75.75,5116.0,74.4912,74.5108,74.3734,74.3734,5116.0
2024-07-24 11:45:00,75.74,75.81,75.68,75.74,9534.0,74.3636,74.4323,74.3046,74.3636,9534.0
2024-07-24 11:50:00,75.76,75.95,75.74,75.95,7048.0,74.3832,74.5697,74.3636,74.5697,7048.0
2024-07-24 11:55:00,75.95,76.05,75.88,75.93,11931.0,74.5697,74.6679,74.501,74.5501,11931.0
2024-07-24 12:00:00,75.95,75.99,75.84,75.97,5715.0,74.5697,74.609,74.4617,74.5894,5715.0
2024-07-24 12:05:00,75.98,76.04,75.89,76.03,5371.0,74.5992,74.6581,74.5108,74.6483,5371.0
2024-07-24 12:10:00,76.0,76.04,75.78,75.78,8930.0,74.6188,74.6581,74.4028,74.4028,8930.0
2024-07-24 12:15:00,75.79,75.8,75.74,75.79,7081.0,74.4126,74.4225,74.3636,74.4126,7081.0
2024-07-24 12:20:00,75.78,75.85,75.7,75.82,10744.0,74.4028,74.4716,74.3243,74.4421,10744.0
2024-07-24 12:25:00,75.81,75.83,75.45,75.5,21872.0,74.4323,74.4519,74.0788,74.1279,21872.0
2024-07-24 12:30:00,75.44,75.47,75.27,75.4,29321.0,74.069,74.0985,73.9021,74.0297,29321.0
2024-07-24 12:35:00,75.39,75.43,75.25,75.27,28737.0,74.0199,74.0592,73.8825,73.9021,28737.0
2024-07-24 12:40:00,75.27,75.58,75.24,75.54,19040.0,73.9021,74.2065,73.8726,74.1672,19040.0
2024-07-24 12:45:00,75.55,75.76,75.42,75.72,8504.0,74.177,74.3832,74.0494,74.3439,8504.0
2024-07-24 12:50:00,75.72,75.88,75.64,75.84,9183.0,74.3439,74.501,74.2654,74.4617,9183.0
2024-07-24 12:55:00,75.83,75.88,75.73,75.73,36126.0,74.4519,74.501,74.3537,74.3537,36126.0
2024-07-24 13:00:00,75.76,75.78,75.61,75.65,15282.0,74.3832,74.4028,74.2359,74.2752,15282.0
2024-07-24 13:05:00,75.64,75.88,75.62,75.81,11924.0,74.2654,74.501,74.2457,74.4323,11924.0
2024-07-24 13:10:00,75.81,75.97,75.8,75.94,10621.0,74.4323,74.5894,74.4225,74.5599,10621.0
2024-07-24 13:15:00,75.94,75.95,75.86,75.93,3104.0,74.5599,74.5697,74.4814,74.5501,3104.0
2024-07-24 13:20:00,75.95,75.95,75.75,75.75,5474.0,74.5697,74.5697,74.3734,74.3734,5474.0
2024-07-24 13:25:00,75.77,75.77,75.62,75.65,6023.0,74.393,74.393,74.2457,74.2752,6023.0
2024-07-24 13:30:00,75.68,75.68,75.57,75.64,8071.0,74.3046,74.3046,74.1966,74.2654,8071.0
2024-07-24 13:35:00,75.69,75.69,75.61,75.67,4053.0,74.3145,74.3145,74.2359,74.2948,4053.0
2024-07-24 13:40:00,75.65,75.73,75.57,75.57,4796.0,74.2752,74.3537,74.1966,74.1966,4796.0
2024-07-24 13:45:00,75.53,75.55,75.46,75.55,5504.0,74.1574,74.177,74.0886,74.177,5504.0
2024-07-24 13:50:00,75.5,75.53,75.38,75.38,6763.0,74.1279,74.1574,74.0101,74.0101,6763.0
2024-07-24 13:55:00,75.43,75.49,75.41,75.47,6484.0,74.0592,74.1181,74.0396,74.0985,6484.0
2024-07-24 14:00:00,75.47,75.47,75.35,75.4,9307.0,74.0985,74.0985,73.9806,74.0297,9307.0
2024-07-24 14:05:00,75.38,75.39,75.33,75.33,8369.0,74.0101,74.0199,73.961,73.961,8369.0
2024-07-24 14:10:00,75.36,75.5,75.36,75.39,8906.0,73.9905,74.1279,73.9905,74.0199,8906.0
2024-07-24 14:15:00,75.43,75.43,75.3,75.3,2624.0,74.0592,74.0592,73.9316,73.9316,2624.0
2024-07-24 14:20:00,75.32,75.32,75.15,75.25,33237.0,73.9512,73.9512,73.7843,73.8825,33237.0
2024-07-24 14:25:00,75.27,75.34,75.21,75.27,4736.0,73.9021,73.9708,73.8432,73.9021,4736.0
2024-07-24 14:30:00,75.27,75.31,75.24,75.24,3800.0,73.9021,73.9414,73.8726,73.8726,3800.0
2024-07-24 14:35:00,75.24,75.28,75.16,75.24,7129.0,73.8726,73.9119,73.7941,73.8726,7129.0
2024-07-24 14:40:00,75.22,75.36,75.22,75.23,7837.0,73.853,73.9905,73.853,73.8628,7837.0
2024-07-24 14:45:00,75.2,75.26,75.18,75.2,8936.0,73.8334,73.8923,73.8137,73.8334,8936.0
2024-07-24 14:50:00,75.21,75.29,75.18,75.25,12474.0,73.8432,73.9217,73.8137,73.8825,12474.0
2024-07-24 14:55:00,75.27,75.3,75.25,75.25,4135.0,73.9021,73.9316,73.8825,73.8825,4135.0
2024-07-24 15:00:00,75.24,75.33,75.21,75.28,8955.0,73.8726,73.961,73.8432,73.9119,8955.0
2024-07-24 15:05:00,75.32,75.37,75.16,75.17,12573.0,73.9512,74.0003,73.7941,73.8039,12573.0
2024-07-24 15:10:00,75.18,75.18,75.07,75.15,18645.0,73.8137,73.8137,73.7057,73.7843,18645.0
2024-07-24 15:15:00,75.15,75.16,74.94,74.99,19494.0,73.7843,73.7941,73.5781,73.6272,19494.0
2024-07-24 15:20:00,75.0,75.12,74.92,74.92,15971.0,73.637,73.7548,73.5585,73.5585,15971.0
2024-07-24 15:25:00,74.93,74.95,74.84,74.84,12734.0,73.5683,73.5879,73.4799,73.4799,12734.0
2024-07-24 15:30:00,74.86,74.98,74.83,74.95,27183.0,73.4995,73.6174,73.4701,73.5879,27183.0
2024-07-24 15:35:00,74.94,74.94,74.66,74.67,23862.0,73.5781,73.5781,73.3032,73.313,23862.0
2024-07-24 15:40:00,74.67,74.8,74.48,74.49,30915.0,73.313,73.4406,73.1265,73.1363,30915.0
2024-07-24 15:45:00,74.5,74.54,74.27,74.38,39897.0,73.1461,73.1854,72.9203,73.0283,39897.0
2024-07-24 15:50:00,74.39,74.44,74.22,74.23,62005.0,73.0381,73.0872,72.8712,72.881,62005.0
2024-07-24 15:55:00,74.22,74.31,74.04,74.19,154134.0,72.8712,72.9595,72.6945,72.8417,154134.0
2024-07-25 09:30:00,74.48,75.0,73.73,73.74,52767.0,73.1265,73.637,72.3901,72.3999,52767.0
2024-07-25 09:35:00,73.88,74.53,73.75,73.85,25824.0,72.5374,73.1755,72.4097,72.5079,25824.0
2024-07-25 09:40:00,74.0,74.39,73.94,74.38,13511.0,72.6552,73.0381,72.5963,73.0283,13511.0
2024-07-25 09:45:00,74.35,74.39,73.73,73.99,20353.0,72.9988,73.0381,72.3901,72.6454,20353.0
2024-07-25 09:50:00,73.88,74.14,73.36,73.49,20378.0,72.5374,72.7926,72.0268,72.1544,20378.0
2024-07-25 09:55:00,73.58,73.66,73.19,73.51,12285.0,72.2428,72.3214,71.8599,72.1741,12285.0
2024-07-25 10:00:00,73.48,73.59,73.02,73.06,29416.0,72.1446,72.2526,71.693,71.7323,29416.0
2024-07-25 10:05:00,73.03,73.22,72.54,72.59,24251.0,71.7028,71.8894,71.2217,71.2708,24251.0
2024-07-25 10:10:00,72.59,73.29,72.54,73.29,36431.0,71.2708,71.9581,71.2217,71.9581,36431.0
2024-07-25 10:15:00,73.31,73.6,73.1,73.55,12485.0,71.9777,72.2624,71.7715,72.2134,12485.0
2024-07-25 10:20:00,73.54,73.79,73.48,73.73,14025.0,72.2035,72.449,72.1446,72.3901,14025.0
2024-07-25 10:25:00,73.81,74.15,73.81,74.06,13520.0,72.4686,72.8025,72.4686,72.7141,13520.0
2024-07-25 10:30:00,73.96,74.13,73.55,73.59,15579.0,72.6159,72.7828,72.2134,72.2526,15579.0
2024-07-25 10:35:00,73.55,73.58,73.19,73.22,12204.0,72.2134,72.2428,71.8599,71.8894,12204.0
2024-07-25 10:40:00,73.19,73.58,73.15,73.55,13885.0,71.8599,72.2428,71.8206,72.2134,13885.0
2024-07-25 10:45:00,73.59,73.62,73.4,73.51,12069.0,72.2526,72.2821,72.0661,72.1741,12069.0
2024-07-25 10:50:00,73.5,73.7,73.47,73.47,12012.0,72.1643,72.3606,72.1348,72.1348,12012.0
2024-07-25 10:55:00,73.52,73.75,73.47,73.66,15174.0,72.1839,72.4097,72.1348,72.3214,15174.0
2024-07-25 11:00:00,73.67,73.71,73.29,73.29,8256.0,72.3312,72.3704,71.9581,71.9581,8256.0
2024-07-25 11:05:00,73.35,73.43,73.2,73.37,9514.0,72.017,72.0955,71.8697,72.0366,9514.0
2024-07-25 11:10:00,73.4,73.73,73.34,73.61,9145.0,72.0661,72.3901,72.0072,72.2723,9145.0
2024-07-25 11:15:00,73.61,73.79,73.61,73.69,4189.0,72.2723,72.449,72.2723,72.3508,4189.0
2024-07-25 11:20:00,73.66,73.73,73.57,73.57,7189.0,72.3214,72.3901,72.233,72.233,7189.0
2024-07-25 11:25:00,73.61,73.68,73.49,73.52,9084.0,72.2723,72.341,72.1544,72.1839,9084.0
2024-07-25 11:30:00,73.52,73.54,73.24,73.33,9051.0,72.1839,72.2035,71.909,71.9974,9051.0
2024-07-25 11:35:00,73.33,73.52,73.31,73.5,7106.0,71.9974,72.1839,71.9777,72.1643,7106.0
2024-07-25 11:40:00,73.44,73.49,73.34,73.41,9369.0,72.1054,72.1544,72.0072,72.0759,9369.0
2024-07-25 11:45:00,73.37,73.51,73.34,73.4,6130.0,72.0366,72.1741,72.0072,72.0661,6130.0
2024-07-25 11:50:00,73.4,73.63,73.37,73.63,7569.0,72.0661,72.2919,72.0366,72.2919,7569.0
2024-07-25 11:55:00,73.62,73.62,73.45,73.59,8394.0,72.2821,72.2821,72.1152,72.2526,8394.0
2024-07-25 12:00:00,73.57,73.77,73.5,73.72,8377.0,72.233,72.4294,72.1643,72.3803,8377.0
2024-07-25 12:05:00,73.72,73.73,73.56,73.61,37407.0,72.3803,72.3901,72.2232,72.2723,37407.0
2024-07-25 12:10:00,73.65,73.8,73.63,73.8,2609.0,72.3115,72.4588,72.2919,72.4588,2609.0
2024-07-25 12:15:00,73.75,74.0,73.72,73.94,11430.0,72.4097,72.6552,72.3803,72.5963,11430.0
2024-07-25 12:20:00,73.98,74.03,73.91,73.97,6205.0,72.6355,72.6846,72.5668,72.6257,6205.0
2024-07-25 12:25:00,74.0,74.04,73.95,73.99,7019.0,72.6552,72.6945,72.6061,72.6454,7019.0
2024-07-25 12:30:00,73.97,73.97,73.8,73.86,5562.0,72.6257,72.6257,72.4588,72.5177,5562.0
2024-07-25 12:35:00,73.85,73.95,73.8,73.86,16346.0,72.5079,72.6061,72.4588,72.5177,16346.0
2024-07-25 12:40:00,73.86,73.95,73.77,73.77,6280.0,72.5177,72.6061,72.4294,72.4294,6280.0
2024-07-25 12:45:00,73.77,73.8,73.5,73.53,5974.0,72.4294,72.4588,72.1643,72.1937,5974.0
2024-07-25 12:50:00,73.55,73.66,73.52,73.6,8431.0,72.2134,72.3214,72.1839,72.2624,8431.0
2024-07-25 12:55:00,73.58,73.69,73.55,73.68,7860.0,72.2428,72.3508,72.2134,72.341,7860.0
2024-07-25 13:00:00,73.69,73.96,73.66,73.87,11436.0,72.3508,72.6159,72.3214,72.5275,11436.0
2024-07-25 13:05:00,73.87,74.07,73.86,74.05,5607.0,72.5275,72.7239,72.5177,72.7043,5607.0
2024-07-25 13:10:00,74.01,74.08,73.92,73.95,8631.0,72.665,72.7337,72.5766,72.6061,8631.0
2024-07-25 13:15:00,73.95,74.0,73.89,73.98,11827.0,72.6061,72.6552,72.5472,72.6355,11827.0
2024-07-25 13:20:00,73.95,73.98,73.64,73.67,17953.0,72.6061,72.6355,72.3017,72.3312,17953.0
2024-07-25 13:25:00,73.67,73.76,73.6,73.66,20010.0,72.3312,72.4195,72.2624,72.3214,20010.0
2024-07-25 13:30:00,73.67,73.75,73.59,73.74,30916.0,72.3312,72.4097,72.2526,72.3999,30916.0
2024-07-25 13:35:00,73.75,73.77,73.6,73.69,30613.0,72.4097,72.4294,72.2624,72.3508,30613.0
2024-07-25 13:40:00,73.73,74.0,73.73,73.98,6679.0,72.3901,72.6552,72.3901,72.6355,6679.0
2024-07-25 13:45:00,73.97,73.98,73.68,73.77,23965.0,72.6257,72.6355,72.341,72.4294,23965.0
2024-07-25 13:50:00,73.8,73.93,73.76,73.93,11152.0,72.4588,72.5864,72.4195,72.5864,11152.0
2024-07-25 13:55:00,73.93,74.07,73.91,73.96,8574.0,72.5864,72.7239,72.5668,72.6159,8574.0
2024-07-25 14:00:00,73.98,74.05,73.74,73.9,16666.0,72.6355,72.7043,72.3999,72.557,16666.0
2024-07-25 14:05:00,73.9,74.06,73.82,73.84,11930.0,72.557,72.7141,72.4784,72.4981,11930.0
2024-07-25 14:10:00,73.82,73.88,73.77,73.82,10413.0,72.4784,72.5374,72.4294,72.4784,10413.0
2024-07-25 14:15:00,73.84,73.88,73.79,73.87,19796.0,72.4981,72.5374,72.449,72.5275,19796.0
2024-07-25 14:20:00,73.87,73.87,73.66,73.69,13703.0,72.5275,72.5275,72.3214,72.3508,13703.0
2024-07-25 14:25:00,73.71,73.78,73.67,73.7,18982.0,72.3704,72.4392,72.3312,72.3606,18982.0
2024-07-25 14:30:00,73.68,73.73,73.6,73.65,28910.0,72.341,72.3901,72.2624,72.3115,28910.0
2024-07-25 14:35:00,73.65,73.66,73.4,73.51,16511.0,72.3115,72.3214,72.0661,72.1741,16511.0
2024-07-25 14:40:00,73.48,73.48,73.18,73.24,18249.0,72.1446,72.1446,71.8501,71.909,18249.0
2024-07-25 14:45:00,73.24,73.27,72.9,72.94,18091.0,71.909,71.9384,71.5752,71.6144,18091.0
2024-07-25 14:50:00,72.99,73.07,72.95,72.97,13914.0,71.6635,71.7421,71.6243,71.6439,13914.0
2024-07-25 14:55:00,72.96,73.11,72.94,73.01,22614.0,71.6341,71.7814,71.6144,71.6832,22614.0
2024-07-25 15:00:00,73.03,73.19,73.0,73.08,20649.0,71.7028,71.8599,71.6734,71.7519,20649.0
2024-07-25 15:05:00,73.05,73.11,72.95,73.02,15053.0,71.7224,71.7814,71.6243,71.693,15053.0
2024-07-25 15:10:00,73.0,73.09,72.94,73.04,16832.0,71.6734,71.7617,71.6144,71.7126,16832.0
2024-07-25 15:15:00,73.07,73.27,73.05,73.11,11314.0,71.7421,71.9384,71.7224,71.7814,11314.0
2024-07-25 15:20:00,73.15,73.41,73.13,73.34,32176.0,71.8206,72.0759,71.801,72.0072,32176.0
2024-07-25 15:25:00,73.34,73.61,73.31,73.54,22148.0,72.0072,72.2723,71.9777,72.2035,22148.0
2024-07-25 15:30:00,73.55,73.61,73.37,73.5,61636.0,72.2134,72.2723,72.0366,72.1643,61636.0
2024-07-25 15:35:00,73.53,73.53,73.27,73.3,31049.0,72.1937,72.1937,71.9384,71.9679,31049.0
2024-07-25 15:40:00,73.32,73.47,73.25,73.45,23068.0,71.9875,72.1348,71.9188,72.1152,23068.0
2024-07-25 15:45:00,73.45,73.46,73.18,73.21,36542.0,72.1152,72.125,71.8501,71.8795,36542.0
2024-07-25 15:50:00,73.24,73.32,73.12,73.19,68995.0,71.909,71.9875,71.7912,71.8599,68995.0
2024-07-25 15:55:00,73.19,73.29,72.99,73.08,244169.0,71.8599,71.9581,71.6635,71.7519,244169.0
2024-07-26 09:30:00,74.45,74.85,74.0,74.09,32087.0,73.097,73.4897,72.6552,72.7435,32087.0
2024-07-26 09:35:00,74.03,74.75,73.99,74.69,15252.0,72.6846,73.3915,72.6454,73.3326,15252.0
2024-07-26 09:40:00,74.78,74.85,74.4,74.68,14775.0,73.421,73.4897,73.0479,73.3228,14775.0
2024-07-26 09:45:00,74.68,74.92,74.4,74.4,11703.0,73.3228,73.5585,73.0479,73.0479,11703.0
2024-07-26 09:50:00,74.42,74.63,74.36,74.62,9728.0,73.0675,73.2737,73.0086,73.2639,9728.0
2024-07-26 09:55:00,74.81,75.13,74.65,74.92,9187.0,73.4505,73.7646,73.2934,73.5585,9187.0
2024-07-26 10:00:00,74.81,75.06,74.69,74.69,17616.0,73.4505,73.6959,73.3326,73.3326,17616.0
2024-07-26 10:05:00,74.7,74.72,74.05,74.05,23051.0,73.3425,73.3621,72.7043,72.7043,23051.0
2024-07-26 10:10:00,74.05,74.31,73.77,74.24,39716.0,72.7043,72.9595,72.4294,72.8908,39716.0
2024-07-26 10:15:00,74.24,74.3,73.97,74.01,14792.0,72.8908,72.9497,72.6257,72.665,14792.0
2024-07-26 10:20:00,74.0,74.05,73.88,73.93,21308.0,72.6552,72.7043,72.5374,72.5864,21308.0
2024-07-26 10:25:00,73.92,73.98,73.74,73.74,7179.0,72.5766,72.6355,72.3999,72.3999,7179.0
2024-07-26 10:30:00,73.7,73.7,73.4,73.44,16927.0,72.3606,72.3606,72.0661,72.1054,16927.0
2024-07-26 10:35:00,73.45,73.77,73.4,73.63,21529.0,72.1152,72.4294,72.0661,72.2919,21529.0
2024-07-26 10:40:00,73.67,73.86,73.59,73.7,44146.0,72.3312,72.5177,72.2526,72.3606,44146.0
2024-07-26 10:45:00,73.65,73.96,73.58,73.88,26993.0,72.3115,72.6159,72.2428,72.5374,26993.0
2024-07-26 10:50:00,73.83,73.86,73.73,73.73,10065.0,72.4883,72.5177,72.3901,72.3901,10065.0
2024-07-26 10:55:00,73.73,73.74,73.53,73.62,13238.0,72.3901,72.3999,72.1937,72.2821,13238.0
2024-07-26 11:00:00,73.61,73.65,73.48,73.48,10684.0,72.2723,72.3115,72.1446,72.1446,10684.0
2024-07-26 11:05:00,73.51,73.54,73.3,73.34,10582.0,72.1741,72.2035,71.9679,72.0072,10582.0
2024-07-26 11:10:00,73.34,73.4,73.21,73.29,13317.0,72.0072,72.0661,71.8795,71.9581,13317.0
2024-07-26 11:15:00,73.28,73.28,73.09,73.22,14613.0,71.9483,71.9483,71.7617,71.8894,14613.0
2024-07-26 11:20:00,73.22,73.4,73.22,73.36,16887.0,71.8894,72.0661,71.8894,72.0268,16887.0
2024-07-26 11:25:00,73.35,73.52,73.35,73.44,16025.0,72.017,72.1839,72.017,72.1054,16025.0
2024-07-26 11:30:00,73.45,73.88,73.45,73.88,19078.0,72.1152,72.5374,72.1152,72.5374,19078.0
2024-07-26 11:35:00,73.94,73.96,73.66,73.91,22915.0,72.5963,72.6159,72.3214,72.5668,22915.0
2024-07-26 11:40:00,73.91,73.98,73.76,73.98,7097.0,72.5668,72.6355,72.4195,72.6355,7097.0
2024-07-26 11:45:00,74.01,74.1,73.88,74.1,24256.0,72.665,72.7534,72.5374,72.7534,24256.0
2024-07-26 11:50:00,74.09,74.11,73.91,73.91,14286.0,72.7435,72.7632,72.5668,72.5668,14286.0
2024-07-26 11:55:00,73.88,74.05,73.88,73.97,10756.0,72.5374,72.7043,72.5374,72.6257,10756.0
2024-07-26 12:00:00,73.98,74.16,73.97,74.11,5088.0,72.6355,72.8123,72.6257,72.7632,5088.0
2024-07-26 12:05:00,74.07,74.16,74.07,74.15,34881.0,72.7239,72.8123,72.7239,72.8025,34881.0
2024-07-26 12:10:00,74.18,74.21,74.09,74.21,16214.0,72.8319,72.8614,72.7435,72.8614,16214.0
2024-07-26 12:15:00,74.23,74.32,74.15,74.27,6692.0,72.881,72.9694,72.8025,72.9203,6692.0
2024-07-26 12:20:00,74.25,74.31,74.24,74.3,4799.0,72.9006,72.9595,72.8908,72.9497,4799.0
2024-07-26 12:25:00,74.32,74.45,74.28,74.36,13109.0,72.9694,73.097,72.9301,73.0086,13109.0
2024-07-26 12:30:00,74.36,74.4,74.32,74.36,11214.0,73.0086,73.0479,72.9694,73.0086,11214.0
2024-07-26 12:35:00,74.36,74.39,74.27,74.38,33647.0,73.0086,73.0381,72.9203,73.0283,33647.0
2024-07-26 12:40:00,74.38,74.48,74.38,74.41,9038.0,73.0283,73.1265,73.0283,73.0577,9038.0
2024-07-26 12:45:00,74.4,74.45,74.32,74.36,9900.0,73.0479,73.097,72.9694,73.0086,9900.0
2024-07-26 12:50:00,74.36,74.42,74.34,74.39,7609.0,73.0086,73.0675,72.989,73.0381,7609.0
2024-07-26 12:55:00,74.37,74.47,74.34,74.41,12257.0,73.0185,73.1166,72.989,73.0577,12257.0
2024-07-26 13:00:00,74.4,74.54,74.4,74.47,8354.0,73.0479,73.1854,73.0479,73.1166,8354.0
2024-07-26 13:05:00,74.47,74.47,74.37,74.42,9408.0,73.1166,73.1166,73.0185,73.0675,9408.0
2024-07-26 13:10:00,74.41,74.46,74.35,74.43,11224.0,73.0577,73.1068,72.9988,73.0774,11224.0
2024-07-26 13:15:00,74.41,74.44,74.4,74.41,6259.0,73.0577,73.0872,73.0479,73.0577,6259.0
2024-07-26 13:20:00,74.39,74.39,74.33,74.33,14456.0,73.0381,73.0381,72.9792,72.9792,14456.0
2024-07-26 13:25:00,74.34,74.44,74.33,74.42,9780.0,72.989,73.0872,72.9792,73.0675,9780.0
2024-07-26 13:30:00,74.42,74.46,74.22,74.28,17389.0,73.0675,73.1068,72.8712,72.9301,17389.0
2024-07-26 13:35:00,74.28,74.35,74.21,74.27,32482.0,72.9301,72.9988,72.8614,72.9203,32482.0
2024-07-26 13:40:00,74.27,74.31,74.17,74.25,15969.0,72.9203,72.9595,72.8221,72.9006,15969.0
2024-07-26 13:45:00,74.25,74.37,74.25,74.29,10147.0,72.9006,73.0185,72.9006,72.9399,10147.0
2024-07-26 13:50:00,74.28,74.33,74.06,74.16,14435.0,72.9301,72.9792,72.7141,72.8123,14435.0
2024-07-26 13:55:00,74.16,74.39,74.15,74.39,7842.0,72.8123,73.0381,72.8025,73.0381,7842.0
2024-07-26 14:00:00,74.39,74.41,74.29,74.29,6502.0,73.0381,73.0577,72.9399,72.9399,6502.0
2024-07-26 14:05:00,74.27,74.27,74.11,74.11,7569.0,72.9203,72.9203,72.7632,72.7632,7569.0
2024-07-26 14:10:00,74.1,74.26,74.1,74.18,10913.0,72.7534,72.9105,72.7534,72.8319,10913.0
2024-07-26 14:15:00,74.18,74.26,74.15,74.15,8563.0,72.8319,72.9105,72.8025,72.8025,8563.0
2024-07-26 14:20:00,74.14,74.3,74.12,74.3,6770.0,72.7926,72.9497,72.773,72.9497,6770.0
2024-07-26 14:25:00,74.3,74.32,74.13,74.13,12228.0,72.9497,72.9694,72.7828,72.7828,12228.0
2024-07-26 14:30:00,74.13,74.14,74.0,74.05,12905.0,72.7828,72.7926,72.6552,72.7043,12905.0
2024-07-26 14:35:00,74.05,74.06,73.83,73.9,14433.0,72.7043,72.7141,72.4883,72.557,14433.0
2024-07-26 14:40:00,73.9,73.9,73.73,73.8,14124.0,72.557,72.557,72.3901,72.4588,14124.0
2024-07-26 14:45:00,73.8,73.92,73.76,73.84,9941.0,72.4588,72.5766,72.4195,72.4981,9941.0
2024-07-26 14:50:00,73.83,73.88,73.77,73.78,14888.0,72.4883,72.5374,72.4294,72.4392,14888.0
2024-07-26 14:55:00,73.78,73.89,73.78,73.84,12660.0,72.4392,72.5472,72.4392,72.4981,12660.0
2024-07-26 15:00:00,73.82,73.9,73.8,73.86,15912.0,72.4784,72.557,72.4588,72.5177,15912.0
2024-07-26 15:05:00,73.85,73.85,73.75,73.77,8215.0,72.5079,72.5079,72.4097,72.4294,8215.0
2024-07-26 15:10:00,73.75,73.89,73.75,73.84,16755.0,72.4097,72.5472,72.4097,72.4981,16755.0
2024-07-26 15:15:00,73.83,73.87,73.74,73.78,14741.0,72.4883,72.5275,72.3999,72.4392,14741.0
2024-07-26 15:20:00,73.77,73.9,73.75,73.9,13852.0,72.4294,72.557,72.4097,72.557,13852.0
2024-07-26 15:25:00,73.91,74.03,73.85,73.9,16844.0,72.5668,72.6846,72.5079,72.557,16844.0
2024-07-26 15:30:00,73.89,73.89,73.69,73.76,18956.0,72.5472,72.5472,72.3508,72.4195,18956.0
2024-07-26 15:35:00,73.76,73.8,73.72,73.8,16888.0,72.4195,72.4588,72.3803,72.4588,16888.0
2024-07-26 15:40:00,73.8,73.83,73.6,73.7,24027.0,72.4588,72.4883,72.2624,72.3606,24027.0
2024-07-26 15:45:00,73.72,73.72,73.62,73.65,25632.0,72.3803,72.3803,72.2821,72.3115,25632.0
2024-07-26 15:50:00,73.66,73.78,73.44,73.45,44045.0,72.3214,72.4392,72.1054,72.1152,44045.0
2024-07-26 15:55:00,73.46,73.73,73.41,73.7,111166.0,72.125,72.3901,72.0759,72.3606,111166.0
2024-07-29 09:30:00,74.34,74.8,73.89,74.35,37491.0,72.989,73.4406,72.5472,72.9988,37491.0
2024-07-29 09:35:00,74.35,74.64,74.3,74.33,10861.0,72.9988,73.2835,72.9497,72.9792,10861.0
2024-07-29 09:40:00,74.42,74.81,74.36,74.8,6059.0,73.0675,73.4505,73.0086,73.4406,6059.0
2024-07-29 09:45:00,74.77,74.89,74.29,74.4,9337.0,73.4112,73.529,72.9399,73.0479,9337.0
2024-07-29 09:50:00,74.38,74.46,74.35,74.38,3302.0,73.0283,73.1068,72.9988,73.0283,3302.0
2024-07-29 09:55:00,74.45,74.6,74.44,74.48,3529.0,73.097,73.2443,73.0872,73.1265,3529.0
2024-07-29 10:00:00,74.44,74.5,74.14,74.14,7399.0,73.0872,73.1461,72.7926,72.7926,7399.0
2024-07-29 10:05:00,74.17,74.25,74.11,74.16,2962.0,72.8221,72.9006,72.7632,72.8123,2962.0
2024-07-29 10:10:00,74.09,74.2,73.95,73.97,4557.0,72.7435,72.8515,72.6061,72.6257,4557.0
2024-07-29 10:15:00,73.93,74.27,73.93,74.15,4034.0,72.5864,72.9203,72.5864,72.8025,4034.0
2024-07-29 10:20:00,74.17,74.35,74.11,74.25,5153.0,72.8221,72.9988,72.7632,72.9006,5153.0
2024-07-29 10:25:00,74.17,74.17,74.02,74.16,4145.0,72.8221,72.8221,72.6748,72.8123,4145.0
2024-07-29 10:30:00,74.12,74.12,73.85,73.85,5146.0,72.773,72.773,72.5079,72.5079,5146.0
2024-07-29 10:35:00,73.89,73.97,73.82,73.89,5331.0,72.5472,72.6257,72.4784,72.5472,5331.0
2024-07-29 10:40:00,73.84,74.3,73.84,74.2,14122.0,72.4981,72.9497,72.4981,72.8515,14122.0
2024-07-29 10:45:00,74.25,74.3,74.15,74.17,5235.0,72.9006,72.9497,72.8025,72.8221,5235.0
2024-07-29 10:50:00,74.2,74.2,74.1,74.16,4197.0,72.8515,72.8515,72.7534,72.8123,4197.0
2024-07-29 10:55:00,74.08,74.15,74.04,74.11,5772.0,72.7337,72.8025,72.6945,72.7632,5772.0
2024-07-29 11:00:00,74.07,74.15,74.03,74.05,13200.0,72.7239,72.8025,72.6846,72.7043,13200.0
2024-07-29 11:05:00,74.03,74.03,73.9,73.94,14798.0,72.6846,72.6846,72.557,72.5963,14798.0
2024-07-29 11:10:00,73.92,73.93,73.69,73.76,12438.0,72.5766,72.5864,72.3508,72.4195,12438.0
2024-07-29 11:15:00,73.74,73.84,73.74,73.83,13996.0,72.3999,72.4981,72.3999,72.4883,13996.0
2024-07-29 11:20:00,73.83,73.88,73.7,73.88,9188.0,72.4883,72.5374,72.3606,72.5374,9188.0
2024-07-29 11:25:00,73.89,73.91,73.85,73.85,2722.0,72.5472,72.5668,72.5079,72.5079,2722.0
2024-07-29 11:30:00,73.84,73.91,73.74,73.77,7669.0,72.4981,72.5668,72.3999,72.4294,7669.0
2024-07-29 11:35:00,73.78,74.01,73.78,73.89,13426.0,72.4392,72.665,72.4392,72.5472,13426.0
2024-07-29 11:40:00,73.94,74.02,73.93,74.02,8943.0,72.5963,72.6748,72.5864,72.6748,8943.0
2024-07-29 11:45:00,74.04,74.19,74.04,74.17,5808.0,72.6945,72.8417,72.6945,72.8221,5808.0
2024-07-29 11:50:00,74.15,74.24,74.15,74.19,3551.0,72.8025,72.8908,72.8025,72.8417,3551.0
2024-07-29 11:55:00,74.23,74.33,74.17,74.18,5798.0,72.881,72.9792,72.8221,72.8319,5798.0
2024-07-29 12:00:00,74.12,74.24,74.09,74.22,7317.0,72.773,72.8908,72.7435,72.8712,7317.0
2024-07-29 12:05:00,74.23,74.26,74.18,74.23,11039.0,72.881,72.9105,72.8319,72.881,11039.0
2024-07-29 12:10:00,74.23,74.27,74.11,74.26,11641.0,72.881,72.9203,72.7632,72.9105,11641.0
2024-07-29 12:15:00,74.29,74.49,74.28,74.44,13779.0,72.9399,73.1363,72.9301,73.0872,13779.0
2024-07-29 12:20:00,74.44,74.55,74.44,74.53,8283.0,73.0872,73.1952,73.0872,73.1755,8283.0
2024-07-29 12:25:00,74.53,74.57,74.43,74.47,5887.0,73.1755,73.2148,73.0774,73.1166,5887.0
2024-07-29 12:30:00,74.48,74.56,74.46,74.52,6769.0,73.1265,73.205,73.1068,73.1657,6769.0
2024-07-29 12:35:00,74.62,74.76,74.59,74.7,6905.0,73.2639,73.4014,73.2345,73.3425,6905.0
2024-07-29 12:40:00,74.72,74.78,74.69,74.69,6778.0,73.3621,73.421,73.3326,73.3326,6778.0
2024-07-29 12:45:00,74.7,74.87,74.68,74.78,7203.0,73.3425,73.5094,73.3228,73.421,7203.0
2024-07-29 12:50:00,74.76,74.82,74.69,74.82,6885.0,73.4014,73.4603,73.3326,73.4603,6885.0
2024-07-29 12:55:00,74.8,74.85,74.73,74.73,7741.0,73.4406,73.4897,73.3719,73.3719,7741.0
2024-07-29 13:00:00,74.76,74.78,74.65,74.69,8434.0,73.4014,73.421,73.2934,73.3326,8434.0
2024-07-29 13:05:00,74.7,74.79,74.63,74.77,7218.0,73.3425,73.4308,73.2737,73.4112,7218.0
2024-07-29 13:10:00,74.78,74.78,74.68,74.68,9611.0,73.421,73.421,73.3228,73.3228,9611.0
2024-07-29 13:15:00,74.7,74.73,74.61,74.73,5762.0,73.3425,73.3719,73.2541,73.3719,5762.0
2024-07-29 13:20:00,74.69,74.69,74.61,74.69,4934.0,73.3326,73.3326,73.2541,73.3326,4934.0
2024-07-29 13:25:00,74.7,74.71,74.57,74.58,10918.0,73.3425,73.3523,73.2148,73.2246,10918.0
2024-07-29 13:30:00,74.58,74.6,74.46,74.55,10352.0,73.2246,73.2443,73.1068,73.1952,10352.0
2024-07-29 13:35:00,74.53,74.56,74.46,74.5,7502.0,73.1755,73.205,73.1068,73.1461,7502.0
2024-07-29 13:40:00,74.5,74.53,74.45,74.48,8696.0,73.1461,73.1755,73.097,73.1265,8696.0
2024-07-29 13:45:00,74.5,74.61,74.45,74.45,8675.0,73.1461,73.2541,73.097,73.097,8675.0
2024-07-29 13:50:00,74.44,74.47,74.4,74.43,11714.0,73.0872,73.1166,73.0479,73.0774,11714.0
2024-07-29 13:55:00,74.45,74.59,74.45,74.56,6415.0,73.097,73.2345,73.097,73.205,6415.0
2024-07-29 14:00:00,74.53,74.56,74.41,74.54,4255.0,73.1755,73.205,73.0577,73.1854,4255.0
2024-07-29 14:05:00,74.56,74.58,74.44,74.49,7786.0,73.205,73.2246,73.0872,73.1363,7786.0
2024-07-29 14:10:00,74.45,74.64,74.43,74.64,7351.0,73.097,73.2835,73.0774,73.2835,7351.0
2024-07-29 14:15:00,74.63,74.66,74.42,74.46,6834.0,73.2737,73.3032,73.0675,73.1068,6834.0
2024-07-29 14:20:00,74.47,74.54,74.47,74.49,5160.0,73.1166,73.1854,73.1166,73.1363,5160.0
2024-07-29 14:25:00,74.5,74.5,74.38,74.39,7580.0,73.1461,73.1461,73.0283,73.0381,7580.0
2024-07-29 14:30:00,74.4,74.4,74.28,74.28,6530.0,73.0479,73.0479,72.9301,72.9301,6530.0
2024-07-29 14:35:00,74.31,74.43,74.25,74.3,26512.0,72.9595,73.0774,72.9006,72.9497,26512.0
2024-07-29 14:40:00,74.27,74.31,74.21,74.28,7015.0,72.9203,72.9595,72.8614,72.9301,7015.0
2024-07-29 14:45:00,74.28,74.29,74.21,74.25,9864.0,72.9301,72.9399,72.8614,72.9006,9864.0
2024-07-29 14:50:00,74.28,74.3,74.23,74.27,4906.0,72.9301,72.9497,72.881,72.9203,4906.0
2024-07-29 14:55:00,74.28,74.51,74.28,74.51,8353.0,72.9301,73.1559,72.9301,73.1559,8353.0
2024-07-29 15:00:00,74.47,74.67,74.44,74.67,11681.0,73.1166,73.313,73.0872,73.313,11681.0
2024-07-29 15:05:00,74.63,74.72,74.62,74.67,4569.0,73.2737,73.3621,73.2639,73.313,4569.0
2024-07-29 15:10:00,74.67,74.81,74.66,74.81,9861.0,73.313,73.4505,73.3032,73.4505,9861.0
2024-07-29 15:15:00,74.8,74.88,74.75,74.78,12220.0,73.4406,73.5192,73.3915,73.421,12220.0
2024-07-29 15:20:00,74.76,74.9,74.7,74.84,10950.0,73.4014,73.5388,73.3425,73.4799,10950.0
2024-07-29 15:25:00,74.85,74.86,74.74,74.8,11758.0,73.4897,73.4995,73.3817,73.4406,11758.0
2024-07-29 15:30:00,74.82,74.93,74.82,74.83,17153.0,73.4603,73.5683,73.4603,73.4701,17153.0
2024-07-29 15:35:00,74.83,74.96,74.8,74.84,11040.0,73.4701,73.5977,73.4406,73.4799,11040.0
2024-07-29 15:40:00,74.85,74.9,74.81,74.87,7519.0,73.4897,73.5388,73.4505,73.5094,7519.0
2024-07-29 15:45:00,74.88,74.89,74.68,74.69,16816.0,73.5192,73.529,73.3228,73.3326,16816.0
2024-07-29 15:50:00,74.7,74.73,74.42,74.46,36440.0,73.3425,73.3719,73.0675,73.1068,36440.0
2024-07-29 15:55:00,74.48,74.51,74.31,74.34,99957.0,73.1265,73.1559,72.9595,72.989,99957.0
2024-07-30 09:30:00,74.74,74.99,74.66,74.82,15232.0,73.3817,73.6272,73.3032,73.4603,15232.0
2024-07-30 09:35:00,74.96,75.25,74.96,75.15,6040.0,73.5977,73.8825,73.5977,73.7843,6040.0
2024-07-30 09:40:00,75.12,75.19,74.84,74.87,7461.0,73.7548,73.8236,73.4799,73.5094,7461.0
2024-07-30 09:45:00,74.86,75.03,74.82,74.87,8558.0,73.4995,73.6665,73.4603,73.5094,8558.0
2024-07-30 09:50:00,74.87,74.98,74.77,74.77,11096.0,73.5094,73.6174,73.4112,73.4112,11096.0
2024-07-30 09:55:00,74.78,74.84,74.62,74.8,7262.0,73.421,73.4799,73.2639,73.4406,7262.0
2024-07-30 10:00:00,74.81,74.82,74.66,74.71,16359.0,73.4505,73.4603,73.3032,73.3523,16359.0
2024-07-30 10:05:00,74.7,75.15,74.7,74.99,5443.0,73.3425,73.7843,73.3425,73.6272,5443.0
2024-07-30 10:10:00,74.91,75.05,74.8,74.97,9635.0,73.5486,73.6861,73.4406,73.6075,9635.0
2024-07-30 10:15:00,74.98,75.14,74.81,74.86,9381.0,73.6174,73.7745,73.4505,73.4995,9381.0
2024-07-30 10:20:00,74.92,74.92,74.68,74.68,4513.0,73.5585,73.5585,73.3228,73.3228,4513.0
2024-07-30 10:25:00,74.65,74.65,74.38,74.48,10298.0,73.2934,73.2934,73.0283,73.1265,10298.0
2024-07-30 10:30:00,74.46,74.52,74.23,74.31,9589.0,73.1068,73.1657,72.881,72.9595,9589.0
2024-07-30 10:35:00,74.34,74.39,74.1,74.27,7503.0,72.989,73.0381,72.7534,72.9203,7503.0
2024-07-30 10:40:00,74.32,74.32,74.1,74.26,5817.0,72.9694,72.9694,72.7534,72.9105,5817.0
2024-07-30 10:45:00,74.26,74.5,74.24,74.4,10006.0,72.9105,73.1461,72.8908,73.0479,10006.0
2024-07-30 10:50:00,74.46,74.46,74.12,74.2,5152.0,73.1068,73.1068,72.773,72.8515,5152.0
2024-07-30 10:55:00,74.17,74.22,73.95,73.95,2583.0,72.8221,72.8712,72.6061,72.6061,2583.0
2024-07-30 11:00:00,73.97,74.0,73.67,73.75,6394.0,72.6257,72.6552,72.3312,72.4097,6394.0
2024-07-30 11:05:00,73.73,73.75,73.54,73.67,8415.0,72.3901,72.4097,72.2035,72.3312,8415.0
2024-07-30 11:10:00,73.65,73.77,73.64,73.74,7035.0,72.3115,72.4294,72.3017,72.3999,7035.0
2024-07-30 11:15:00,73.78,73.9,73.7,73.88,5526.0,72.4392,72.557,72.3606,72.5374,5526.0
2024-07-30 11:20:00,73.86,73.91,73.8,73.87,3150.0,72.5177,72.5668,72.4588,72.5275,3150.0
2024-07-30 11:25:00,73.87,74.01,73.75,73.75,3800.0,72.5275,72.665,72.4097,72.4097,3800.0
2024-07-30 11:30:00,73.72,73.94,73.68,73.88,19457.0,72.3803,72.5963,72.341,72.5374,19457.0
2024-07-30 11:35:00,73.91,73.96,73.85,73.86,4403.0,72.5668,72.6159,72.5079,72.5177,4403.0
2024-07-30 11:40:00,73.89,73.89,73.69,73.7,16061.0,72.5472,72.5472,72.3508,72.3606,16061.0
2024-07-30 11:45:00,73.7,73.71,73.49,73.5,9037.0,72.3606,72.3704,72.1544,72.1643,9037.0
2024-07-30 11:50:00,73.55,73.59,73.43,73.48,14185.0,72.2134,72.2526,72.0955,72.1446,14185.0
2024-07-30 11:55:00,73.5,73.55,73.45,73.54,8040.0,72.1643,72.2134,72.1152,72.2035,8040.0
2024-07-30 12:00:00,73.51,73.55,73.29,73.4,9217.0,72.1741,72.2134,71.9581,72.0661,9217.0
2024-07-30 12:05:00,73.37,73.43,73.29,73.36,5954.0,72.0366,72.0955,71.9581,72.0268,5954.0
2024-07-30 12:10:00,73.39,73.51,73.38,73.41,6534.0,72.0563,72.1741,72.0464,72.0759,6534.0
2024-07-30 12:15:00,73.41,73.47,73.35,73.44,3709.0,72.0759,72.1348,72.017,72.1054,3709.0
2024-07-30 12:20:00,73.42,73.42,73.33,73.34,5676.0,72.0857,72.0857,71.9974,72.0072,5676.0
2024-07-30 12:25:00,73.37,73.49,73.31,73.47,8652.0,72.0366,72.1544,71.9777,72.1348,8652.0
2024-07-30 12:30:00,73.49,73.49,73.38,73.44,3622.0,72.1544,72.1544,72.0464,72.1054,3622.0
2024-07-30 12:35:00,73.41,73.47,73.37,73.44,5790.0,72.0759,72.1348,72.0366,72.1054,5790.0
2024-07-30 12:40:00,73.43,73.47,73.37,73.4,5459.0,72.0955,72.1348,72.0366,72.0661,5459.0
2024-07-30 12:45:00,73.4,73.4,73.24,73.24,8762.0,72.0661,72.0661,71.909,71.909,8762.0
2024-07-30 12:50:00,73.22,73.27,73.04,73.06,9583.0,71.8894,71.9384,71.7126,71.7323,9583.0
2024-07-30 12:55:00,73.09,73.23,73.06,73.14,8779.0,71.7617,71.8992,71.7323,71.8108,8779.0
2024-07-30 13:00:00,73.17,73.27,73.0,73.19,6461.0,71.8403,71.9384,71.6734,71.8599,6461.0
2024-07-30 13:05:00,73.09,73.19,73.03,73.19,9937.0,71.7617,71.8599,71.7028,71.8599,9937.0
2024-07-30 13:10:00,73.16,73.23,73.04,73.23,7112.0,71.8304,71.8992,71.7126,71.8992,7112.0
2024-07-30 13:15:00,73.23,73.29,73.11,73.2,10694.0,71.8992,71.9581,71.7814,71.8697,10694.0
2024-07-30 13:20:00,73.21,73.31,73.15,73.24,8204.0,71.8795,71.9777,71.8206,71.909,8204.0
2024-07-30 13:25:00,73.25,73.3,73.2,73.25,7221.0,71.9188,71.9679,71.8697,71.9188,7221.0
2024-07-30 13:30:00,73.23,73.23,73.16,73.18,4665.0,71.8992,71.8992,71.8304,71.8501,4665.0
2024-07-30 13:35:00,73.21,73.34,73.18,73.25,6381.0,71.8795,72.0072,71.8501,71.9188,6381.0
2024-07-30 13:40:00,73.27,73.31,73.2,73.29,7619.0,71.9384,71.9777,71.8697,71.9581,7619.0
2024-07-30 13:45:00,73.31,73.31,73.16,73.2,6155.0,71.9777,71.9777,71.8304,71.8697,6155.0
2024-07-30 13:50:00,73.18,73.22,73.1,73.15,23027.0,71.8501,71.8894,71.7715,71.8206,23027.0
2024-07-30 13:55:00,73.19,73.23,73.12,73.22,6727.0,71.8599,71.8992,71.7912,71.8894,6727.0
2024-07-30 14:00:00,73.2,73.23,73.03,73.03,6517.0,71.8697,71.8992,71.7028,71.7028,6517.0
2024-07-30 14:05:00,73.03,73.08,72.96,73.01,15336.0,71.7028,71.7519,71.6341,71.6832,15336.0
2024-07-30 14:10:00,73.03,73.12,73.03,73.06,8432.0,71.7028,71.7912,71.7028,71.7323,8432.0
2024-07-30 14:15:00,73.06,73.2,73.05,73.14,9169.0,71.7323,71.8697,71.7224,71.8108,9169.0
2024-07-30 14:20:00,73.15,73.27,73.13,73.25,10526.0,71.8206,71.9384,71.801,71.9188,10526.0
2024-07-30 14:25:00,73.27,73.27,73.0,73.08,15765.0,71.9384,71.9384,71.6734,71.7519,15765.0
2024-07-30 14:30:00,73.08,73.09,73.0,73.01,17902.0,71.7519,71.7617,71.6734,71.6832,17902.0
2024-07-30 14:35:00,73.01,73.11,73.01,73.1,21250.0,71.6832,71.7814,71.6832,71.7715,21250.0
2024-07-30 14:40:00,73.09,73.21,73.08,73.12,14553.0,71.7617,71.8795,71.7519,71.7912,14553.0
2024-07-30 14:45:00,73.11,73.13,72.98,73.0,8722.0,71.7814,71.801,71.6537,71.6734,8722.0
2024-07-30 14:50:00,73.01,73.07,72.98,73.04,11134.0,71.6832,71.7421,71.6537,71.7126,11134.0
2024-07-30 14:55:00,73.07,73.09,72.98,73.08,10371.0,71.7421,71.7617,71.6537,71.7519,10371.0
2024-07-30 15:00:00,73.08,73.12,73.01,73.06,15109.0,71.7519,71.7912,71.6832,71.7323,15109.0
2024-07-30 15:05:00,73.06,73.09,73.02,73.05,10991.0,71.7323,71.7617,71.693,71.7224,10991.0
2024-07-30 15:10:00,73.06,73.1,73.01,73.03,15853.0,71.7323,71.7715,71.6832,71.7028,15853.0
2024-07-30 15:15:00,73.04,73.24,73.04,73.19,18306.0,71.7126,71.909,71.7126,71.8599,18306.0
2024-07-30 15:20:00,73.2,73.31,73.2,73.3,11130.0,71.8697,71.9777,71.8697,71.9679,11130.0
2024-07-30 15:25:00,73.29,73.33,73.24,73.26,13473.0,71.9581,71.9974,71.909,71.9286,13473.0
2024-07-30 15:30:00,73.26,73.33,73.2,73.31,14479.0,71.9286,71.9974,71.8697,71.9777,14479.0
2024-07-30 15:35:00,73.29,73.3,73.1,73.14,22844.0,71.9581,71.9679,71.7715,71.8108,22844.0
2024-07-30 15:40:00,73.14,73.24,73.13,73.22,22254.0,71.8108,71.909,71.801,71.8894,22254.0
2024-07-30 15:45:00,73.22,73.43,73.19,73.41,28756.0,71.8894,72.0955,71.8599,72.0759,28756.0
2024-07-30 15:50:00,73.42,73.55,73.41,73.44,45130.0,72.0857,72.2134,72.0759,72.1054,45130.0
2024-07-30 15:55:00,73.43,73.5,73.24,73.35,110042.0,72.0955,72.1643,71.909,72.017,110042.0
2024-07-31 09:30:00,77.11,78.47,76.67,76.89,93188.0,75.7087,77.0439,75.2767,75.4927,93188.0
2024-07-31 09:35:00,76.89,76.9,75.88,76.01,32910.0,75.4927,75.5025,74.501,74.6286,32910.0
2024-07-31 09:40:00,76.01,76.17,74.81,74.91,47035.0,74.6286,74.7857,73.4505,73.5486,47035.0
2024-07-31 09:45:00,74.99,75.7,74.99,75.24,28741.0,73.6272,74.3243,73.6272,73.8726,28741.0
2024-07-31 09:50:00,75.24,75.27,74.68,74.84,10652.0,73.8726,73.9021,73.3228,73.4799,10652.0
2024-07-31 09:55:00,74.94,75.02,74.63,74.81,10505.0,73.5781,73.6566,73.2737,73.4505,10505.0
2024-07-31 10:00:00,74.78,75.05,74.68,74.92,22171.0,73.421,73.6861,73.3228,73.5585,22171.0
2024-07-31 10:05:00,74.92,75.71,74.92,75.44,42486.0,73.5585,74.3341,73.5585,74.069,42486.0
2024-07-31 10:10:00,75.5,75.67,75.36,75.44,18463.0,74.1279,74.2948,73.9905,74.069,18463.0
2024-07-31 10:15:00,75.39,75.63,75.3,75.6,31383.0,74.0199,74.2556,73.9316,74.2261,31383.0
2024-07-31 10:20:00,75.6,75.71,75.53,75.66,13599.0,74.2261,74.3341,74.1574,74.285,13599.0
2024-07-31 10:25:00,75.62,75.65,75.3,75.53,22006.0,74.2457,74.2752,73.9316,74.1574,22006.0
2024-07-31 10:30:00,75.53,75.79,75.39,75.79,81360.0,74.1574,74.4126,74.0199,74.4126,81360.0
2024-07-31 10:35:00,75.76,76.26,75.75,75.94,17828.0,74.3832,74.8741,74.3734,74.5599,17828.0
2024-07-31 10:40:00,75.87,76.25,75.82,76.19,12671.0,74.4912,74.8643,74.4421,74.8054,12671.0
2024-07-31 10:45:00,76.22,76.3,76.01,76.26,18732.0,74.8348,74.9134,74.6286,74.8741,18732.0
2024-07-31 10:50:00,76.25,76.32,75.84,75.88,21242.0,74.8643,74.933,74.4617,74.501,21242.0
2024-07-31 10:55:00,75.88,76.5,75.84,76.33,13910.0,74.501,75.1097,74.4617,74.9428,13910.0
2024-07-31 11:00:00,76.34,76.36,76.2,76.35,14466.0,74.9527,74.9723,74.8152,74.9625,14466.0
2024-07-31 11:05:00,76.38,76.41,76.24,76.3,10905.0,74.9919,75.0214,74.8545,74.9134,10905.0
2024-07-31 11:10:00,76.3,76.42,76.16,76.25,10406.0,74.9134,75.0312,74.7759,74.8643,10406.0
2024-07-31 11:15:00,76.29,76.38,76.25,76.35,11114.0,74.9036,74.9919,74.8643,74.9625,11114.0
2024-07-31 11:20:00,76.34,76.45,75.9,75.94,15901.0,74.9527,75.0607,74.5206,74.5599,15901.0
2024-07-31 11:25:00,75.95,76.13,75.95,76.13,9645.0,74.5697,74.7465,74.5697,74.7465,9645.0
2024-07-31 11:30:00,76.13,76.22,76.05,76.07,14430.0,74.7465,74.8348,74.6679,74.6876,14430.0
2024-07-31 11:35:00,76.07,76.07,75.92,76.02,8676.0,74.6876,74.6876,74.5403,74.6385,8676.0
2024-07-31 11:40:00,76.05,76.05,75.92,76.03,11738.0,74.6679,74.6679,74.5403,74.6483,11738.0
2024-07-31 11:45:00,76.01,76.15,75.97,76.14,41007.0,74.6286,74.7661,74.5894,74.7563,41007.0
2024-07-31 11:50:00,76.12,76.17,75.93,76.14,13498.0,74.7367,74.7857,74.5501,74.7563,13498.0
2024-07-31 11:55:00,76.14,76.14,75.84,75.95,20365.0,74.7563,74.7563,74.4617,74.5697,20365.0
2024-07-31 12:00:00,75.97,76.19,75.97,76.19,11012.0,74.5894,74.8054,74.5894,74.8054,11012.0
2024-07-31 12:05:00,76.21,76.35,76.19,76.32,11582.0,74.825,74.9625,74.8054,74.933,11582.0
2024-07-31 12:10:00,76.3,76.41,76.25,76.41,10311.0,74.9134,75.0214,74.8643,75.0214,10311.0
2024-07-31 12:15:00,76.41,76.41,76.18,76.25,18802.0,75.0214,75.0214,74.7956,74.8643,18802.0
2024-07-31 12:20:00,76.25,76.34,76.13,76.15,13849.0,74.8643,74.9527,74.7465,74.7661,13849.0
2024-07-31 12:25:00,76.14,76.14,75.91,76.05,16018.0,74.7563,74.7563,74.5305,74.6679,16018.0
2024-07-31 12:30:00,76.02,76.11,76.0,76.1,8741.0,74.6385,74.7268,74.6188,74.717,8741.0
2024-07-31 12:35:00,76.09,76.09,75.91,76.05,11370.0,74.7072,74.7072,74.5305,74.6679,11370.0
2024-07-31 12:40:00,76.07,76.09,75.88,75.93,12425.0,74.6876,74.7072,74.501,74.5501,12425.0
2024-07-31 12:45:00,75.93,76.08,75.91,76.08,12593.0,74.5501,74.6974,74.5305,74.6974,12593.0
2024-07-31 12:50:00,76.04,76.06,75.9,75.91,7478.0,74.6581,74.6777,74.5206,74.5305,7478.0
2024-07-31 12:55:00,75.94,76.0,75.9,75.95,12562.0,74.5599,74.6188,74.5206,74.5697,12562.0
2024-07-31 13:00:00,75.94,76.01,75.87,76.0,11168.0,74.5599,74.6286,74.4912,74.6188,11168.0
2024-07-31 13:05:00,75.99,76.07,75.93,76.0,22489.0,74.609,74.6876,74.5501,74.6188,22489.0
2024-07-31 13:10:00,76.02,76.06,75.84,75.94,22151.0,74.6385,74.6777,74.4617,74.5599,22151.0
2024-07-31 13:15:00,75.93,75.93,75.71,75.74,14472.0,74.5501,74.5501,74.3341,74.3636,14472.0
2024-07-31 13:20:00,75.73,75.76,75.62,75.66,12560.0,74.3537,74.3832,74.2457,74.285,12560.0
2024-07-31 13:25:00,75.65,75.75,75.57,75.72,31369.0,74.2752,74.3734,74.1966,74.3439,31369.0
2024-07-31 13:30:00,75.7,75.7,75.51,75.57,12908.0,74.3243,74.3243,74.1377,74.1966,12908.0
2024-07-31 13:35:00,75.59,75.62,75.52,75.58,12427.0,74.2163,74.2457,74.1476,74.2065,12427.0
2024-07-31 13:40:00,75.61,75.63,75.48,75.59,19170.0,74.2359,74.2556,74.1083,74.2163,19170.0
2024-07-31 13:45:00,75.59,75.79,75.57,75.74,44715.0,74.2163,74.4126,74.1966,74.3636,44715.0
2024-07-31 13:50:00,75.72,75.91,75.65,75.72,64895.0,74.3439,74.5305,74.2752,74.3439,64895.0
2024-07-31 13:55:00,75.72,75.74,75.62,75.67,19647.0,74.3439,74.3636,74.2457,74.2948,19647.0
2024-07-31 14:00:00,75.7,75.76,75.51,75.61,25486.0,74.3243,74.3832,74.1377,74.2359,25486.0
2024-07-31 14:05:00,75.64,75.74,75.58,75.6,52101.0,74.2654,74.3636,74.2065,74.2261,52101.0
2024-07-31 14:10:00,75.61,75.68,75.58,75.67,22209.0,74.2359,74.3046,74.2065,74.2948,22209.0
2024-07-31 14:15:00,75.67,75.68,75.56,75.6,46423.0,74.2948,74.3046,74.1868,74.2261,46423.0
2024-07-31 14:20:00,75.6,75.62,75.36,75.39,17349.0,74.2261,74.2457,73.9905,74.0199,17349.0
2024-07-31 14:25:00,75.37,75.48,75.31,75.38,8109.0,74.0003,74.1083,73.9414,74.0101,8109.0
2024-07-31 14:30:00,75.42,75.48,75.37,75.38,17613.0,74.0494,74.1083,74.0003,74.0101,17613.0
2024-07-31 14:35:00,75.38,75.42,75.3,75.4,16199.0,74.0101,74.0494,73.9316,74.0297,16199.0
2024-07-31 14:40:00,75.4,75.47,75.35,75.39,54072.0,74.0297,74.0985,73.9806,74.0199,54072.0
2024-07-31 14:45:00,75.4,75.44,75.33,75.42,30600.0,74.0297,74.069,73.961,74.0494,30600.0
2024-07-31 14:50:00,75.41,75.5,75.34,75.35,79382.0,74.0396,74.1279,73.9708,73.9806,79382.0
2024-07-31 14:55:00,75.34,75.38,75.31,75.34,34023.0,73.9708,74.0101,73.9414,73.9708,34023.0
2024-07-31 15:00:00,75.36,75.43,75.25,75.28,46987.0,73.9905,74.0592,73.8825,73.9119,46987.0
2024-07-31 15:05:00,75.28,75.33,75.16,75.22,26372.0,73.9119,73.961,73.7941,73.853,26372.0
2024-07-31 15:10:00,75.22,75.36,75.21,75.36,30057.0,73.853,73.9905,73.8432,73.9905,30057.0
2024-07-31 15:15:00,75.37,75.37,75.1,75.12,44973.0,74.0003,74.0003,73.7352,73.7548,44973.0
2024-07-31 15:20:00,75.15,75.25,75.09,75.12,28381.0,73.7843,73.8825,73.7254,73.7548,28381.0
2024-07-31 15:25:00,75.12,75.12,74.89,74.99,35095.0,73.7548,73.7548,73.529,73.6272,35095.0
2024-07-31 15:30:00,74.99,75.07,74.96,75.0,61288.0,73.6272,73.7057,73.5977,73.637,61288.0
2024-07-31 15:35:00,75.0,75.05,74.94,74.98,48223.0,73.637,73.6861,73.5781,73.6174,48223.0
2024-07-31 15:40:00,75.0,75.05,74.95,75.0,46678.0,73.637,73.6861,73.5879,73.637,46678.0
2024-07-31 15:45:00,74.99,75.17,74.97,75.06,79977.0,73.6272,73.8039,73.6075,73.6959,79977.0
2024-07-31 15:50:00,75.1,75.16,74.83,75.14,123402.0,73.7352,73.7941,73.4701,73.7745,123402.0
2024-07-31 15:55:00,75.14,75.45,75.11,75.17,466447.0,73.7745,74.0788,73.745,73.8039,466447.0
2024-08-01 09:30:00,75.0,76.12,75.0,76.11,53655.0,74.0453,75.151,74.0453,75.1411,53655.0
2024-08-01 09:35:00,76.24,76.27,75.57,75.76,47155.0,75.2695,75.2991,74.608,74.7956,47155.0
2024-08-01 09:40:00,75.78,76.46,75.55,76.31,13264.0,74.8153,75.4867,74.5883,75.3386,13264.0
2024-08-01 09:45:00,76.31,76.39,76.08,76.33,35866.0,75.3386,75.4176,75.1115,75.3583,35866.0
2024-08-01 09:50:00,76.33,76.6,76.17,76.21,46592.0,75.3583,75.6249,75.2004,75.2399,46592.0
2024-08-01 09:55:00,76.14,76.28,75.86,75.93,21413.0,75.1708,75.309,74.8943,74.9634,21413.0
2024-08-01 10:00:00,75.98,75.98,75.06,75.27,14094.0,75.0128,75.0128,74.1045,74.3118,14094.0
2024-08-01 10:05:00,75.25,75.72,75.09,75.62,35816.0,74.2921,74.7561,74.1341,74.6574,35816.0
2024-08-01 10:10:00,75.65,75.7,75.3,75.32,19427.0,74.687,74.7364,74.3414,74.3612,19427.0
2024-08-01 10:15:00,75.31,75.37,75.14,75.2,21289.0,74.3513,74.4106,74.1835,74.2427,21289.0
2024-08-01 10:20:00,75.2,75.52,75.05,75.52,12321.0,74.2427,74.5586,74.0946,74.5586,12321.0
2024-08-01 10:25:00,75.47,75.74,75.42,75.63,18061.0,74.5093,74.7758,74.4599,74.6672,18061.0
2024-08-01 10:30:00,75.62,75.69,75.37,75.45,20868.0,74.6574,74.7265,74.4106,74.4895,20868.0
2024-08-01 10:35:00,75.46,75.46,74.85,75.02,13090.0,74.4994,74.4994,73.8972,74.065,13090.0
2024-08-01 10:40:00,74.95,75.11,74.76,74.93,9658.0,73.9959,74.1539,73.8083,73.9762,9658.0
2024-08-01 10:45:00,74.83,74.83,74.45,74.45,19540.0,73.8774,73.8774,73.5023,73.5023,19540.0
2024-08-01 10:50:00,74.47,74.64,74.33,74.38,12726.0,73.522,73.6898,73.3838,73.4332,12726.0
2024-08-01 10:55:00,74.41,74.55,74.32,74.54,11144.0,73.4628,73.601,73.3739,73.5911,11144.0
2024-08-01 11:00:00,74.57,74.61,74.24,74.25,14185.0,73.6207,73.6602,73.2949,73.3048,14185.0
2024-08-01 11:05:00,74.29,74.6,74.26,74.55,14849.0,73.3443,73.6504,73.3147,73.601,14849.0
2024-08-01 11:10:00,74.58,74.77,74.56,74.6,10739.0,73.6306,73.8182,73.6109,73.6504,10739.0
2024-08-01 11:15:00,74.63,74.68,74.32,74.36,53277.0,73.68,73.7293,73.3739,73.4134,53277.0
2024-08-01 11:20:00,74.38,74.38,74.08,74.18,11316.0,73.4332,73.4332,73.137,73.2357,11316.0
2024-08-01 11:25:00,74.14,74.27,74.11,74.18,5257.0,73.1962,73.3246,73.1666,73.2357,5257.0
2024-08-01 11:30:00,74.18,74.18,73.97,74.01,12205.0,73.2357,73.2357,73.0284,73.0679,12205.0
2024-08-01 11:35:00,73.99,74.03,73.8,73.81,9890.0,73.0481,73.0876,72.8605,72.8704,9890.0
2024-08-01 11:40:00,73.79,73.79,73.57,73.58,15191.0,72.8507,72.8507,72.6335,72.6433,15191.0
2024-08-01 11:45:00,73.55,73.6,73.45,73.57,10962.0,72.6137,72.6631,72.515,72.6335,10962.0
2024-08-01 11:50:00,73.61,73.74,73.47,73.68,19254.0,72.673,72.8013,72.5347,72.7421,19254.0
2024-08-01 11:55:00,73.71,73.83,73.63,73.65,13934.0,72.7717,72.8902,72.6927,72.7124,13934.0
2024-08-01 12:00:00,73.62,73.83,73.58,73.82,13771.0,72.6828,72.8902,72.6433,72.8803,13771.0
2024-08-01 12:05:00,73.79,73.9,73.76,73.76,14960.0,72.8507,72.9593,72.821,72.821,14960.0
2024-08-01 12:10:00,73.78,73.82,73.71,73.82,4832.0,72.8408,72.8803,72.7717,72.8803,4832.0
2024-08-01 12:15:00,73.84,73.96,73.82,73.91,5345.0,72.9,73.0185,72.8803,72.9691,5345.0
2024-08-01 12:20:00,73.91,73.96,73.85,73.9,3735.0,72.9691,73.0185,72.9099,72.9593,3735.0
2024-08-01 12:25:00,73.89,73.9,73.63,73.76,12404.0,72.9494,72.9593,72.6927,72.821,12404.0
2024-08-01 12:30:00,73.7,73.71,73.6,73.64,11726.0,72.7618,72.7717,72.6631,72.7026,11726.0
2024-08-01 12:35:00,73.6,73.71,73.51,73.64,8363.0,72.6631,72.7717,72.5742,72.7026,8363.0
2024-08-01 12:40:00,73.65,73.67,73.53,73.59,6759.0,72.7124,72.7322,72.594,72.6532,6759.0
2024-08-01 12:45:00,73.57,73.61,73.49,73.61,7328.0,72.6335,72.673,72.5545,72.673,7328.0
2024-08-01 12:50:00,73.6,73.79,73.6,73.76,10753.0,72.6631,72.8507,72.6631,72.821,10753.0
2024-08-01 12:55:00,73.73,73.87,73.73,73.87,2729.0,72.7914,72.9296,72.7914,72.9296,2729.0
2024-08-01 13:00:00,73.87,73.87,73.61,73.67,8010.0,72.9296,72.9296,72.673,72.7322,8010.0
2024-08-01 13:05:00,73.67,73.73,73.61,73.64,8527.0,72.7322,72.7914,72.673,72.7026,8527.0
2024-08-01 13:10:00,73.63,73.63,73.54,73.55,6925.0,72.6927,72.6927,72.6038,72.6137,6925.0
2024-08-01 13:15:00,73.55,73.56,73.4,73.4,38246.0,72.6137,72.6236,72.4656,72.4656,38246.0
2024-08-01 13:20:00,73.43,73.48,73.38,73.43,5237.0,72.4952,72.5446,72.4459,72.4952,5237.0
2024-08-01 13:25:00,73.42,73.59,73.39,73.47,5899.0,72.4854,72.6532,72.4558,72.5347,5899.0
2024-08-01 13:30:00,73.48,73.58,73.47,73.5,3406.0,72.5446,72.6433,72.5347,72.5644,3406.0
2024-08-01 13:35:00,73.5,73.54,73.44,73.44,5617.0,72.5644,72.6038,72.5051,72.5051,5617.0
2024-08-01 13:40:00,73.46,73.46,73.33,73.42,5609.0,72.5249,72.5249,72.3965,72.4854,5609.0
2024-08-01 13:45:00,73.4,73.51,73.34,73.37,6065.0,72.4656,72.5742,72.4064,72.436,6065.0
2024-08-01 13:50:00,73.35,73.44,73.32,73.38,5134.0,72.4163,72.5051,72.3867,72.4459,5134.0
2024-08-01 13:55:00,73.4,73.58,73.32,73.57,5569.0,72.4656,72.6433,72.3867,72.6335,5569.0
2024-08-01 14:00:00,73.64,73.64,73.51,73.59,8918.0,72.7026,72.7026,72.5742,72.6532,8918.0
2024-08-01 14:05:00,73.56,73.6,73.5,73.5,3900.0,72.6236,72.6631,72.5644,72.5644,3900.0
2024-08-01 14:10:00,73.51,73.51,73.34,73.4,7028.0,72.5742,72.5742,72.4064,72.4656,7028.0
2024-08-01 14:15:00,73.44,73.44,73.32,73.32,4836.0,72.5051,72.5051,72.3867,72.3867,4836.0
2024-08-01 14:20:00,73.33,73.41,73.27,73.27,4690.0,72.3965,72.4755,72.3373,72.3373,4690.0
2024-08-01 14:25:00,73.26,73.34,73.17,73.17,19903.0,72.3274,72.4064,72.2386,72.2386,19903.0
2024-08-01 14:30:00,73.18,73.25,73.16,73.22,4665.0,72.2484,72.3175,72.2287,72.2879,4665.0
2024-08-01 14:35:00,73.27,73.3,73.17,73.18,3949.0,72.3373,72.3669,72.2386,72.2484,3949.0
2024-08-01 14:40:00,73.18,73.35,73.18,73.25,6428.0,72.2484,72.4163,72.2484,72.3175,6428.0
2024-08-01 14:45:00,73.26,73.27,73.19,73.2,5620.0,72.3274,72.3373,72.2583,72.2682,5620.0
2024-08-01 14:50:00,73.21,73.24,73.1,73.1,6118.0,72.2781,72.3077,72.1695,72.1695,6118.0
2024-08-01 14:55:00,73.09,73.19,73.09,73.12,16141.0,72.1596,72.2583,72.1596,72.1892,16141.0
2024-08-01 15:00:00,73.13,73.27,73.13,73.21,8987.0,72.1991,72.3373,72.1991,72.2781,8987.0
2024-08-01 15:05:00,73.21,73.25,73.16,73.25,9344.0,72.2781,72.3175,72.2287,72.3175,9344.0
2024-08-01 15:10:00,73.24,73.33,73.21,73.24,12488.0,72.3077,72.3965,72.2781,72.3077,12488.0
2024-08-01 15:15:00,73.23,73.4,73.21,73.33,27570.0,72.2978,72.4656,72.2781,72.3965,27570.0
2024-08-01 15:20:00,73.34,73.54,73.33,73.51,11051.0,72.4064,72.6038,72.3965,72.5742,11051.0
2024-08-01 15:25:00,73.49,73.49,73.39,73.48,11643.0,72.5545,72.5545,72.4558,72.5446,11643.0
2024-08-01 15:30:00,73.51,73.61,73.44,73.47,15293.0,72.5742,72.673,72.5051,72.5347,15293.0
2024-08-01 15:35:00,73.48,73.49,73.36,73.36,29955.0,72.5446,72.5545,72.4261,72.4261,29955.0
2024-08-01 15:40:00,73.37,73.47,73.29,73.44,28929.0,72.436,72.5347,72.357,72.5051,28929.0
2024-08-01 15:45:00,73.44,73.66,73.39,73.61,33572.0,72.5051,72.7223,72.4558,72.673,33572.0
2024-08-01 15:50:00,73.59,73.75,73.43,73.44,72085.0,72.6532,72.8112,72.4952,72.5051,72085.0
2024-08-01 15:55:00,73.45,73.6,73.41,73.5,248201.0,72.515,72.6631,72.4755,72.5644,248201.0
2024-08-02 09:30:00,72.63,73.33,71.85,71.86,65576.0,71.7054,72.3965,70.9354,70.9452,65576.0
2024-08-02 09:35:00,72.02,72.58,71.82,72.52,53703.0,71.1032,71.6561,70.9057,71.5968,53703.0
2024-08-02 09:40:00,72.65,72.75,72.07,72.34,57478.0,71.7252,71.8239,71.1526,71.4191,57478.0
2024-08-02 09:45:00,72.41,72.41,71.64,71.99,35386.0,71.4882,71.4882,70.728,71.0736,35386.0
2024-08-02 09:50:00,71.99,72.19,71.65,71.94,20617.0,71.0736,71.271,70.7379,71.0242,20617.0
2024-08-02 09:55:00,71.94,71.94,71.4,71.49,13221.0,71.0242,71.0242,70.4911,70.5799,13221.0
2024-08-02 10:00:00,71.49,71.56,71.14,71.2,35086.0,70.5799,70.6491,70.2344,70.2936,35086.0
2024-08-02 10:05:00,71.14,71.14,70.3,70.52,46216.0,70.2344,70.2344,69.4051,69.6223,46216.0
2024-08-02 10:10:00,70.5,70.52,69.86,69.98,61159.0,69.6025,69.6223,68.9707,69.0892,61159.0
2024-08-02 10:15:00,70.04,70.07,69.75,69.79,35670.0,69.1484,69.178,68.8621,68.9016,35670.0
2024-08-02 10:20:00,69.78,69.97,69.5,69.64,25447.0,68.8917,69.0793,68.6153,68.7535,25447.0
2024-08-02 10:25:00,69.68,70.17,69.63,69.99,26146.0,68.793,69.2767,68.7436,69.099,26146.0
2024-08-02 10:30:00,69.94,70.19,69.9,69.98,27024.0,69.0497,69.2965,69.0102,69.0892,27024.0
2024-08-02 10:35:00,69.98,70.02,69.76,69.85,35888.0,69.0892,69.1287,68.872,68.9608,35888.0
2024-08-02 10:40:00,69.84,69.89,69.6,69.82,33620.0,68.9509,69.0003,68.714,68.9312,33620.0
2024-08-02 10:45:00,69.81,70.32,69.73,70.23,45408.0,68.9213,69.4248,68.8424,69.336,45408.0
2024-08-02 10:50:00,70.23,70.26,69.88,69.88,40904.0,69.336,69.3656,68.9904,68.9904,40904.0
2024-08-02 10:55:00,69.93,69.93,69.66,69.74,17287.0,69.0398,69.0398,68.7732,68.8522,17287.0
2024-08-02 11:00:00,69.71,69.75,69.57,69.65,16616.0,68.8226,68.8621,68.6844,68.7634,16616.0
2024-08-02 11:05:00,69.64,69.8,69.64,69.7,19480.0,68.7535,68.9115,68.7535,68.8127,19480.0
2024-08-02 11:10:00,69.67,69.87,69.57,69.73,22776.0,68.7831,68.9806,68.6844,68.8424,22776.0
2024-08-02 11:15:00,69.81,69.89,69.66,69.66,12195.0,68.9213,69.0003,68.7732,68.7732,12195.0
2024-08-02 11:20:00,69.66,70.11,69.53,70.11,18087.0,68.7732,69.2175,68.6449,69.2175,18087.0
2024-08-02 11:25:00,70.09,70.1,69.76,69.84,19026.0,69.1978,69.2076,68.872,68.9509,19026.0
2024-08-02 11:30:00,69.84,70.19,69.76,70.14,29589.0,68.9509,69.2965,68.872,69.2471,29589.0
2024-08-02 11:35:00,70.1,70.15,69.92,69.99,15980.0,69.2076,69.257,69.0299,69.099,15980.0
2024-08-02 11:40:00,69.96,70.41,69.96,70.39,14890.0,69.0694,69.5137,69.0694,69.4939,14890.0
2024-08-02 11:45:00,70.39,70.41,69.86,69.86,33204.0,69.4939,69.5137,68.9707,68.9707,33204.0
2024-08-02 11:50:00,69.86,70.04,69.86,69.88,39920.0,68.9707,69.1484,68.9707,68.9904,39920.0
2024-08-02 11:55:00,69.88,70.03,69.81,69.86,22379.0,68.9904,69.1385,68.9213,68.9707,22379.0
2024-08-02 12:00:00,69.87,70.0,69.79,69.87,41005.0,68.9806,69.1089,68.9016,68.9806,41005.0
2024-08-02 12:05:00,69.86,69.95,69.82,69.86,13060.0,68.9707,69.0595,68.9312,68.9707,13060.0
2024-08-02 12:10:00,69.89,70.05,69.71,69.98,29028.0,69.0003,69.1583,68.8226,69.0892,29028.0
2024-08-02 12:15:00,70.01,70.22,69.81,70.2,29575.0,69.1188,69.3261,68.9213,69.3064,29575.0
2024-08-02 12:20:00,70.2,70.49,70.01,70.09,43291.0,69.3064,69.5927,69.1188,69.1978,43291.0
2024-08-02 12:25:00,70.08,70.44,70.07,70.26,30499.0,69.1879,69.5433,69.178,69.3656,30499.0
2024-08-02 12:30:00,70.23,70.24,70.05,70.15,25022.0,69.336,69.3459,69.1583,69.257,25022.0
2024-08-02 12:35:00,70.14,70.22,70.08,70.12,45631.0,69.2471,69.3261,69.1879,69.2274,45631.0
2024-08-02 12:40:00,70.15,70.35,70.08,70.08,26079.0,69.257,69.4545,69.1879,69.1879,26079.0
2024-08-02 12:45:00,70.11,70.31,70.09,70.19,69763.0,69.2175,69.415,69.1978,69.2965,69763.0
2024-08-02 12:50:00,70.19,70.29,70.1,70.13,37517.0,69.2965,69.3952,69.2076,69.2373,37517.0
2024-08-02 12:55:00,70.12,70.16,69.9,70.09,20929.0,69.2274,69.2669,69.0102,69.1978,20929.0
2024-08-02 13:00:00,70.09,70.21,69.89,69.96,52317.0,69.1978,69.3162,69.0003,69.0694,52317.0
2024-08-02 13:05:00,69.95,70.06,69.89,70.0,22346.0,69.0595,69.1681,69.0003,69.1089,22346.0
2024-08-02 13:10:00,70.0,70.07,69.91,70.03,27829.0,69.1089,69.178,69.0201,69.1385,27829.0
2024-08-02 13:15:00,70.03,70.18,69.99,70.12,48725.0,69.1385,69.2866,69.099,69.2274,48725.0
2024-08-02 13:20:00,70.12,70.17,69.98,69.98,39972.0,69.2274,69.2767,69.0892,69.0892,39972.0
2024-08-02 13:25:00,69.98,70.02,69.91,69.94,30690.0,69.0892,69.1287,69.0201,69.0497,30690.0
2024-08-02 13:30:00,69.94,69.98,69.84,69.92,27938.0,69.0497,69.0892,68.9509,69.0299,27938.0
2024-08-02 13:35:00,69.94,69.95,69.75,69.78,31011.0,69.0497,69.0595,68.8621,68.8917,31011.0
2024-08-02 13:40:00,69.78,69.96,69.75,69.86,18906.0,68.8917,69.0694,68.8621,68.9707,18906.0
2024-08-02 13:45:00,69.86,69.98,69.76,69.81,18067.0,68.9707,69.0892,68.872,68.9213,18067.0
2024-08-02 13:50:00,69.8,69.81,69.72,69.72,14713.0,68.9115,68.9213,68.8325,68.8325,14713.0
2024-08-02 13:55:00,69.72,69.9,69.69,69.9,20006.0,68.8325,69.0102,68.8029,69.0102,20006.0
2024-08-02 14:00:00,69.91,69.94,69.74,69.77,17548.0,69.0201,69.0497,68.8522,68.8818,17548.0
2024-08-02 14:05:00,69.78,69.91,69.77,69.83,13529.0,68.8917,69.0201,68.8818,68.9411,13529.0
2024-08-02 14:10:00,69.8,69.86,69.69,69.76,15809.0,68.9115,68.9707,68.8029,68.872,15809.0
2024-08-02 14:15:00,69.79,69.88,69.75,69.87,14315.0,68.9016,68.9904,68.8621,68.9806,14315.0
2024-08-02 14:20:00,69.87,70.05,69.82,69.98,26054.0,68.9806,69.1583,68.9312,69.0892,26054.0
2024-08-02 14:25:00,70.0,70.1,69.94,70.0,27983.0,69.1089,69.2076,69.0497,69.1089,27983.0
2024-08-02 14:30:00,70.0,70.17,69.99,70.05,21893.0,69.1089,69.2767,69.099,69.1583,21893.0
2024-08-02 14:35:00,70.06,70.09,69.9,69.95,20377.0,69.1681,69.1978,69.0102,69.0595,20377.0
2024-08-02 14:40:00,69.96,69.98,69.6,69.61,28033.0,69.0694,69.0892,68.714,68.7239,28033.0
2024-08-02 14:45:00,69.58,69.62,69.34,69.34,30500.0,68.6943,68.7338,68.4573,68.4573,30500.0
2024-08-02 14:50:00,69.32,69.79,69.18,69.79,42628.0,68.4376,68.9016,68.2994,68.9016,42628.0
2024-08-02 14:55:00,69.84,70.03,69.66,69.67,29727.0,68.9509,69.1385,68.7732,68.7831,29727.0
2024-08-02 15:00:00,69.68,69.76,69.58,69.73,49431.0,68.793,68.872,68.6943,68.8424,49431.0
2024-08-02 15:05:00,69.76,69.77,69.44,69.5,76305.0,68.872,68.8818,68.556,68.6153,76305.0
2024-08-02 15:10:00,69.48,69.67,69.37,69.57,48147.0,68.5955,68.7831,68.4869,68.6844,48147.0
2024-08-02 15:15:00,69.59,69.59,69.42,69.54,18245.0,68.7041,68.7041,68.5363,68.6548,18245.0
2024-08-02 15:20:00,69.54,69.57,69.39,69.57,12683.0,68.6548,68.6844,68.5067,68.6844,12683.0
2024-08-02 15:25:00,69.59,69.9,69.59,69.9,19716.0,68.7041,69.0102,68.7041,69.0102,19716.0
2024-08-02 15:30:00,69.88,70.09,69.82,69.98,80288.0,68.9904,69.1978,68.9312,69.0892,80288.0
2024-08-02 15:35:00,69.98,70.06,69.81,69.84,57416.0,69.0892,69.1681,68.9213,68.9509,57416.0
2024-08-02 15:40:00,69.84,70.33,69.83,70.31,51227.0,68.9509,69.4347,68.9411,69.415,51227.0
2024-08-02 15:45:00,70.31,70.38,70.17,70.17,66400.0,69.415,69.4841,69.2767,69.2767,66400.0
2024-08-02 15:50:00,70.19,70.4,70.05,70.29,132079.0,69.2965,69.5038,69.1583,69.3952,132079.0
2024-08-02 15:55:00,70.31,70.34,69.92,69.99,405948.0,69.415,69.4446,69.0299,69.099,405948.0
2024-08-05 09:30:00,66.44,67.54,65.11,66.52,128500.0,65.5942,66.6802,64.2812,65.6732,128500.0
2024-08-05 09:35:00,66.73,67.9,66.32,67.82,45117.0,65.8805,67.0356,65.4758,66.9567,45117.0
2024-08-05 09:40:00,67.8,67.8,66.64,66.93,35761.0,66.9369,66.9369,65.7917,66.078,35761.0
2024-08-05 09:45:00,67.15,67.22,66.68,66.99,43778.0,66.2952,66.3643,65.8312,66.1372,43778.0
2024-08-05 09:50:00,67.06,67.39,66.88,67.19,36672.0,66.2063,66.5321,66.0286,66.3347,36672.0
2024-08-05 09:55:00,67.22,67.58,67.08,67.38,15490.0,66.3643,66.7197,66.2261,66.5223,15490.0
2024-08-05 10:00:00,67.49,68.76,67.49,68.48,22259.0,66.6309,67.8847,66.6309,67.6083,22259.0
2024-08-05 10:05:00,68.53,68.53,67.58,67.81,23831.0,67.6576,67.6576,66.7197,66.9468,23831.0
2024-08-05 10:10:00,67.77,67.78,67.48,67.77,24166.0,66.9073,66.9172,66.621,66.9073,24166.0
2024-08-05 10:15:00,67.74,68.1,67.63,68.04,47767.0,66.8777,67.2331,66.7691,67.1739,47767.0
2024-08-05 10:20:00,68.01,68.08,67.44,67.81,34095.0,67.1442,67.2134,66.5815,66.9468,34095.0
2024-08-05 10:25:00,67.77,68.2,67.57,67.57,40084.0,66.9073,67.3318,66.7098,66.7098,40084.0
2024-08-05 10:30:00,67.54,67.91,67.5,67.84,38203.0,66.6802,67.0455,66.6407,66.9764,38203.0
2024-08-05 10:35:00,67.87,68.0,67.42,67.57,30458.0,67.006,67.1344,66.5618,66.7098,30458.0
2024-08-05 10:40:00,67.57,67.64,67.31,67.31,15606.0,66.7098,66.779,66.4532,66.4532,15606.0
2024-08-05 10:45:00,67.37,67.62,67.35,67.48,14946.0,66.5124,66.7592,66.4926,66.621,14946.0
2024-08-05 10:50:00,67.53,68.05,67.5,68.04,38264.0,66.6704,67.1837,66.6407,67.1739,38264.0
2024-08-05 10:55:00,68.02,68.09,67.51,67.51,40673.0,67.1541,67.2232,66.6506,66.6506,40673.0
2024-08-05 11:00:00,67.55,68.03,67.55,67.71,15428.0,66.6901,67.164,66.6901,66.8481,15428.0
2024-08-05 11:05:00,67.75,68.39,67.75,68.26,7078.0,66.8876,67.5194,66.8876,67.3911,7078.0
2024-08-05 11:10:00,68.23,68.37,68.05,68.23,42366.0,67.3614,67.4997,67.1837,67.3614,42366.0
2024-08-05 11:15:00,68.28,68.56,68.23,68.47,29771.0,67.4108,67.6872,67.3614,67.5984,29771.0
2024-08-05 11:20:00,68.45,68.73,68.39,68.64,30345.0,67.5786,67.8551,67.5194,67.7662,30345.0
2024-08-05 11:25:00,68.57,68.6,68.45,68.49,22113.0,67.6971,67.7267,67.5786,67.6181,22113.0
2024-08-05 11:30:00,68.48,68.72,68.46,68.48,12578.0,67.6083,67.8452,67.5885,67.6083,12578.0
2024-08-05 11:35:00,68.51,69.08,68.51,68.9,16651.0,67.6379,68.2006,67.6379,68.0229,16651.0
2024-08-05 11:40:00,68.87,69.22,68.81,69.2,40162.0,67.9933,68.3388,67.9341,68.3191,40162.0
2024-08-05 11:45:00,69.17,69.58,69.1,69.38,23376.0,68.2895,68.6943,68.2204,68.4968,23376.0
2024-08-05 11:50:00,69.38,69.38,69.07,69.33,15556.0,68.4968,68.4968,68.1908,68.4474,15556.0
2024-08-05 11:55:00,69.36,69.47,69.21,69.45,12327.0,68.4771,68.5857,68.329,68.5659,12327.0
2024-08-05 12:00:00,69.45,69.48,69.19,69.45,11942.0,68.5659,68.5955,68.3092,68.5659,11942.0
2024-08-05 12:05:00,69.44,69.65,69.41,69.58,12385.0,68.556,68.7634,68.5264,68.6943,12385.0
2024-08-05 12:10:00,69.65,69.81,69.51,69.76,46325.0,68.7634,68.9213,68.6252,68.872,46325.0
2024-08-05 12:15:00,69.76,69.87,69.67,69.77,21276.0,68.872,68.9806,68.7831,68.8818,21276.0
2024-08-05 12:20:00,69.76,69.85,69.6,69.82,24530.0,68.872,68.9608,68.714,68.9312,24530.0
2024-08-05 12:25:00,69.85,69.94,69.71,69.72,13005.0,68.9608,69.0497,68.8226,68.8325,13005.0
2024-08-05 12:30:00,69.68,69.68,69.29,69.39,18993.0,68.793,68.793,68.408,68.5067,18993.0
2024-08-05 12:35:00,69.41,69.47,69.28,69.31,12368.0,68.5264,68.5857,68.3981,68.4277,12368.0
2024-08-05 12:40:00,69.27,69.34,69.14,69.21,16707.0,68.3882,68.4573,68.2599,68.329,16707.0
2024-08-05 12:45:00,69.23,69.23,68.76,68.84,22653.0,68.3487,68.3487,67.8847,67.9637,22653.0
2024-08-05 12:50:00,68.84,69.18,68.82,69.03,39339.0,67.9637,68.2994,67.9439,68.1513,39339.0
2024-08-05 12:55:00,69.02,69.03,68.91,68.93,30151.0,68.1414,68.1513,68.0328,68.0525,30151.0
2024-08-05 13:00:00,68.9,69.1,68.89,69.1,9416.0,68.0229,68.2204,68.013,68.2204,9416.0
2024-08-05 13:05:00,69.06,69.1,68.82,68.93,14672.0,68.1809,68.2204,67.9439,68.0525,14672.0
2024-08-05 13:10:00,68.93,69.01,68.85,68.97,14900.0,68.0525,68.1315,67.9736,68.092,14900.0
2024-08-05 13:15:00,68.98,69.1,68.96,69.01,8188.0,68.1019,68.2204,68.0822,68.1315,8188.0
2024-08-05 13:20:00,69.04,69.4,69.04,69.23,20260.0,68.1611,68.5166,68.1611,68.3487,20260.0
2024-08-05 13:25:00,69.26,69.41,69.23,69.25,21102.0,68.3783,68.5264,68.3487,68.3685,21102.0
2024-08-05 13:30:00,69.26,69.43,69.21,69.43,10769.0,68.3783,68.5462,68.329,68.5462,10769.0
2024-08-05 13:35:00,69.42,69.47,69.28,69.37,17048.0,68.5363,68.5857,68.3981,68.4869,17048.0
2024-08-05 13:40:00,69.38,69.5,69.34,69.39,18310.0,68.4968,68.6153,68.4573,68.5067,18310.0
2024-08-05 13:45:00,69.4,69.4,69.24,69.28,15005.0,68.5166,68.5166,68.3586,68.3981,15005.0
2024-08-05 13:50:00,69.31,69.4,69.29,69.31,12017.0,68.4277,68.5166,68.408,68.4277,12017.0
2024-08-05 13:55:00,69.28,69.35,69.16,69.2,10008.0,68.3981,68.4672,68.2796,68.3191,10008.0
2024-08-05 14:00:00,69.19,69.23,69.05,69.17,18813.0,68.3092,68.3487,68.171,68.2895,18813.0
2024-08-05 14:05:00,69.19,69.35,69.08,69.17,25211.0,68.3092,68.4672,68.2006,68.2895,25211.0
2024-08-05 14:10:00,69.19,69.27,69.04,69.04,28515.0,68.3092,68.3882,68.1611,68.1611,28515.0
2024-08-05 14:15:00,69.12,69.29,69.02,69.23,51112.0,68.2401,68.408,68.1414,68.3487,51112.0
2024-08-05 14:20:00,69.23,69.36,69.22,69.36,9930.0,68.3487,68.4771,68.3388,68.4771,9930.0
2024-08-05 14:25:00,69.35,69.43,69.3,69.35,11048.0,68.4672,68.5462,68.4178,68.4672,11048.0
2024-08-05 14:30:00,69.33,69.45,69.19,69.23,17776.0,68.4474,68.5659,68.3092,68.3487,17776.0
2024-08-05 14:35:00,69.18,69.3,69.12,69.16,18039.0,68.2994,68.4178,68.2401,68.2796,18039.0
2024-08-05 14:40:00,69.18,69.24,69.1,69.11,10878.0,68.2994,68.3586,68.2204,68.2302,10878.0
2024-08-05 14:45:00,69.11,69.14,68.98,69.03,12830.0,68.2302,68.2599,68.1019,68.1513,12830.0
2024-08-05 14:50:00,69.05,69.36,69.05,69.09,18966.0,68.171,68.4771,68.171,68.2105,18966.0
2024-08-05 14:55:00,69.11,69.16,68.94,68.95,18089.0,68.2302,68.2796,68.0624,68.0723,18089.0
2024-08-05 15:00:00,68.95,69.15,68.95,69.15,16305.0,68.0723,68.2697,68.0723,68.2697,16305.0
2024-08-05 15:05:00,69.14,69.15,68.96,69.02,14342.0,68.2599,68.2697,68.0822,68.1414,14342.0
2024-08-05 15:10:00,69.02,69.12,69.01,69.1,11751.0,68.1414,68.2401,68.1315,68.2204,11751.0
2024-08-05 15:15:00,69.11,69.12,68.99,69.1,45610.0,68.2302,68.2401,68.1118,68.2204,45610.0
2024-08-05 15:20:00,69.11,69.23,68.86,68.9,44184.0,68.2302,68.3487,67.9834,68.0229,44184.0
2024-08-05 15:25:00,68.9,69.01,68.84,68.95,43223.0,68.0229,68.1315,67.9637,68.0723,43223.0
2024-08-05 15:30:00,68.95,69.04,68.72,68.75,37973.0,68.0723,68.1611,67.8452,67.8748,37973.0
2024-08-05 15:35:00,68.76,68.79,68.52,68.68,45765.0,67.8847,67.9143,67.6478,67.8057,45765.0
2024-08-05 15:40:00,68.67,68.77,68.53,68.63,40689.0,67.7958,67.8946,67.6576,67.7564,40689.0
2024-08-05 15:45:00,68.62,68.8,68.5,68.79,70752.0,67.7465,67.9242,67.628,67.9143,70752.0
2024-08-05 15:50:00,68.76,69.08,68.73,68.78,112933.0,67.8847,68.2006,67.8551,67.9044,112933.0
2024-08-05 15:55:00,68.8,69.04,68.75,68.89,268510.0,67.9242,68.1611,67.8748,68.013,268510.0
2024-08-06 09:30:00,69.45,70.1,69.38,70.02,27943.0,68.5659,69.2076,68.4968,69.1287,27943.0
2024-08-06 09:35:00,70.01,70.12,69.39,69.9,11004.0,69.1188,69.2274,68.5067,69.0102,11004.0
2024-08-06 09:40:00,69.82,70.26,69.76,70.2,39467.0,68.9312,69.3656,68.872,69.3064,39467.0
2024-08-06 09:45:00,70.1,70.34,69.7,70.2,15632.0,69.2076,69.4446,68.8127,69.3064,15632.0
2024-08-06 09:50:00,70.2,70.76,70.09,70.75,36585.0,69.3064,69.8592,69.1978,69.8494,36585.0
2024-08-06 09:55:00,70.75,70.75,70.22,70.39,14346.0,69.8494,69.8494,69.3261,69.4939,14346.0
2024-08-06 10:00:00,70.31,70.57,70.14,70.31,15062.0,69.415,69.6717,69.2471,69.415,15062.0
2024-08-06 10:05:00,70.31,70.85,70.22,70.85,10913.0,69.415,69.9481,69.3261,69.9481,10913.0
2024-08-06 10:10:00,70.86,70.9,70.63,70.67,12727.0,69.958,69.9975,69.7309,69.7704,12727.0
2024-08-06 10:15:00,70.66,70.99,70.52,70.93,15979.0,69.7605,70.0863,69.6223,70.0271,15979.0
2024-08-06 10:20:00,71.0,71.16,70.92,71.12,16945.0,70.0962,70.2541,70.0172,70.2147,16945.0
2024-08-06 10:25:00,71.08,71.13,70.78,70.92,24047.0,70.1752,70.2245,69.879,70.0172,24047.0
2024-08-06 10:30:00,70.88,70.96,70.76,70.96,27560.0,69.9777,70.0567,69.8592,70.0567,27560.0
2024-08-06 10:35:00,70.98,71.16,70.98,71.0,17268.0,70.0764,70.2541,70.0764,70.0962,17268.0
2024-08-06 10:40:00,71.12,71.59,71.04,71.54,19269.0,70.2147,70.6787,70.1357,70.6293,19269.0
2024-08-06 10:45:00,71.56,72.0,71.53,71.92,30521.0,70.6491,71.0835,70.6194,71.0045,30521.0
2024-08-06 10:50:00,71.98,72.0,71.65,71.72,35817.0,71.0637,71.0835,70.7379,70.807,35817.0
2024-08-06 10:55:00,71.68,71.76,71.56,71.67,13051.0,70.7675,70.8465,70.6491,70.7577,13051.0
2024-08-06 11:00:00,71.74,71.77,71.54,71.63,43042.0,70.8268,70.8564,70.6293,70.7182,43042.0
2024-08-06 11:05:00,71.66,71.8,71.63,71.63,16355.0,70.7478,70.886,70.7182,70.7182,16355.0
2024-08-06 11:10:00,71.63,71.67,71.31,71.32,13621.0,70.7182,70.7577,70.4022,70.4121,13621.0
2024-08-06 11:15:00,71.3,71.39,71.21,71.28,18299.0,70.3924,70.4812,70.3035,70.3726,18299.0
2024-08-06 11:20:00,71.27,71.46,71.2,71.25,21456.0,70.3627,70.5503,70.2936,70.343,21456.0
2024-08-06 11:25:00,71.23,71.34,70.98,70.98,14134.0,70.3233,70.4319,70.0764,70.0764,14134.0
2024-08-06 11:30:00,71.01,71.33,71.01,71.22,19208.0,70.1061,70.422,70.1061,70.3134,19208.0
2024-08-06 11:35:00,71.21,71.21,70.95,71.0,17061.0,70.3035,70.3035,70.0468,70.0962,17061.0
2024-08-06 11:40:00,71.0,71.12,70.98,71.05,17399.0,70.0962,70.2147,70.0764,70.1455,17399.0
2024-08-06 11:45:00,71.04,71.35,71.02,71.31,26060.0,70.1357,70.4417,70.1159,70.4022,26060.0
2024-08-06 11:50:00,71.32,71.65,71.29,71.56,27287.0,70.4121,70.7379,70.3825,70.6491,27287.0
2024-08-06 11:55:00,71.57,71.68,71.47,71.68,18432.0,70.6589,70.7675,70.5602,70.7675,18432.0
2024-08-06 12:00:00,71.7,71.72,71.57,71.69,13991.0,70.7873,70.807,70.6589,70.7774,13991.0
2024-08-06 12:05:00,71.66,71.74,71.55,71.55,13048.0,70.7478,70.8268,70.6392,70.6392,13048.0
2024-08-06 12:10:00,71.55,71.57,71.46,71.52,13851.0,70.6392,70.6589,70.5503,70.6096,13851.0
2024-08-06 12:15:00,71.58,71.58,71.37,71.43,19310.0,70.6688,70.6688,70.4615,70.5207,19310.0
2024-08-06 12:20:00,71.45,71.57,71.4,71.43,32864.0,70.5405,70.6589,70.4911,70.5207,32864.0
2024-08-06 12:25:00,71.45,71.67,71.38,71.52,41535.0,70.5405,70.7577,70.4713,70.6096,41535.0
2024-08-06 12:30:00,71.52,71.63,71.51,71.6,11946.0,70.6096,70.7182,70.5997,70.6885,11946.0
2024-08-06 12:35:00,71.6,71.62,71.39,71.42,14033.0,70.6885,70.7083,70.4812,70.5108,14033.0
2024-08-06 12:40:00,71.45,71.55,71.38,71.44,27754.0,70.5405,70.6392,70.4713,70.5306,27754.0
2024-08-06 12:45:00,71.43,71.66,71.43,71.6,48136.0,70.5207,70.7478,70.5207,70.6885,48136.0
2024-08-06 12:50:00,71.59,71.86,71.51,71.86,26993.0,70.6787,70.9452,70.5997,70.9452,26993.0
2024-08-06 12:55:00,71.84,71.9,71.67,71.68,36385.0,70.9255,70.9847,70.7577,70.7675,36385.0
2024-08-06 13:00:00,71.71,71.88,71.71,71.74,13238.0,70.7971,70.965,70.7971,70.8268,13238.0
2024-08-06 13:05:00,71.76,71.83,71.64,71.76,18958.0,70.8465,70.9156,70.728,70.8465,18958.0
2024-08-06 13:10:00,71.76,71.83,71.71,71.79,15180.0,70.8465,70.9156,70.7971,70.8761,15180.0
2024-08-06 13:15:00,71.81,71.81,71.67,71.69,11055.0,70.8959,70.8959,70.7577,70.7774,11055.0
2024-08-06 13:20:00,71.71,71.76,71.66,71.67,10099.0,70.7971,70.8465,70.7478,70.7577,10099.0
2024-08-06 13:25:00,71.67,71.84,71.65,71.84,14698.0,70.7577,70.9255,70.7379,70.9255,14698.0
2024-08-06 13:30:00,71.84,71.92,71.65,71.73,24844.0,70.9255,71.0045,70.7379,70.8169,24844.0
2024-08-06 13:35:00,71.73,71.77,71.62,71.71,14212.0,70.8169,70.8564,70.7083,70.7971,14212.0
2024-08-06 13:40:00,71.68,71.81,71.61,71.68,27809.0,70.7675,70.8959,70.6984,70.7675,27809.0
2024-08-06 13:45:00,71.7,71.74,71.52,71.69,77676.0,70.7873,70.8268,70.6096,70.7774,77676.0
2024-08-06 13:50:00,71.64,71.67,71.52,71.63,28085.0,70.728,70.7577,70.6096,70.7182,28085.0
2024-08-06 13:55:00,71.63,71.78,71.6,71.68,19309.0,70.7182,70.8663,70.6885,70.7675,19309.0
2024-08-06 14:00:00,71.7,71.78,71.65,71.72,28444.0,70.7873,70.8663,70.7379,70.807,28444.0
2024-08-06 14:05:00,71.73,71.77,71.66,71.7,14303.0,70.8169,70.8564,70.7478,70.7873,14303.0
2024-08-06 14:10:00,71.73,71.89,71.7,71.87,19702.0,70.8169,70.9749,70.7873,70.9551,19702.0
2024-08-06 14:15:00,71.86,72.03,71.86,71.99,14507.0,70.9452,71.1131,70.9452,71.0736,14507.0
2024-08-06 14:20:00,71.99,72.17,71.99,72.16,9685.0,71.0736,71.2513,71.0736,71.2414,9685.0
2024-08-06 14:25:00,72.17,72.29,72.15,72.29,15633.0,71.2513,71.3698,71.2315,71.3698,15633.0
2024-08-06 14:30:00,72.29,72.39,72.19,72.39,18870.0,71.3698,71.4685,71.271,71.4685,18870.0
2024-08-06 14:35:00,72.37,72.49,72.37,72.41,15978.0,71.4487,71.5672,71.4487,71.4882,15978.0
2024-08-06 14:40:00,72.43,72.44,72.28,72.32,8853.0,71.508,71.5179,71.3599,71.3994,8853.0
2024-08-06 14:45:00,72.29,72.5,72.29,72.49,20280.0,71.3698,71.5771,71.3698,71.5672,20280.0
2024-08-06 14:50:00,72.47,72.48,72.38,72.41,11846.0,71.5475,71.5573,71.4586,71.4882,11846.0
2024-08-06 14:55:00,72.42,72.45,72.14,72.17,22978.0,71.4981,71.5277,71.2217,71.2513,22978.0
2024-08-06 15:00:00,72.18,72.2,71.71,71.76,18471.0,71.2612,71.2809,70.7971,70.8465,18471.0
2024-08-06 15:05:00,71.79,71.86,71.62,71.8,28665.0,70.8761,70.9452,70.7083,70.886,28665.0
2024-08-06 15:10:00,71.8,71.8,71.64,71.74,23731.0,70.886,70.886,70.728,70.8268,23731.0
2024-08-06 15:15:00,71.74,71.84,71.68,71.77,17750.0,70.8268,70.9255,70.7675,70.8564,17750.0
2024-08-06 15:20:00,71.79,72.12,71.79,72.11,25089.0,70.8761,71.2019,70.8761,71.1921,25089.0
2024-08-06 15:25:00,72.07,72.26,72.07,72.17,13022.0,71.1526,71.3401,71.1526,71.2513,13022.0
2024-08-06 15:30:00,72.17,72.18,72.01,72.13,28339.0,71.2513,71.2612,71.0933,71.2118,28339.0
2024-08-06 15:35:00,72.13,72.14,71.96,71.99,46906.0,71.2118,71.2217,71.044,71.0736,46906.0
2024-08-06 15:40:00,71.97,72.08,71.85,71.94,59046.0,71.0538,71.1624,70.9354,71.0242,59046.0
2024-08-06 15:45:00,71.92,71.94,71.38,71.38,56114.0,71.0045,71.0242,70.4713,70.4713,56114.0
2024-08-06 15:50:00,71.33,71.54,71.15,71.36,113617.0,70.422,70.6293,70.2443,70.4516,113617.0
2024-08-06 15:55:00,71.36,71.44,71.17,71.17,300484.0,70.4516,70.5306,70.264,70.264,300484.0
2024-08-07 09:30:00,72.57,72.72,71.93,72.37,34444.0,71.6462,71.7943,71.0143,71.4487,34444.0
2024-08-07 09:35:00,72.25,72.89,72.24,72.79,26541.0,71.3303,71.9621,71.3204,71.8634,26541.0
2024-08-07 09:40:00,72.7,73.21,72.7,73.07,46987.0,71.7745,72.2781,71.7745,72.1398,46987.0
2024-08-07 09:45:00,73.12,73.24,72.71,72.83,44829.0,72.1892,72.3077,71.7844,71.9029,44829.0
2024-08-07 09:50:00,72.87,72.93,72.7,72.86,43103.0,71.9424,72.0016,71.7745,71.9325,43103.0
2024-08-07 09:55:00,72.86,73.11,72.69,73.06,34095.0,71.9325,72.1793,71.7647,72.13,34095.0
2024-08-07 10:00:00,73.06,73.13,72.77,72.81,19557.0,72.13,72.1991,71.8437,71.8831,19557.0
2024-08-07 10:05:00,72.77,72.82,72.49,72.49,12258.0,71.8437,71.893,71.5672,71.5672,12258.0
2024-08-07 10:10:00,72.49,72.82,72.49,72.73,14508.0,71.5672,71.893,71.5672,71.8042,14508.0
2024-08-07 10:15:00,72.8,72.9,72.37,72.51,12551.0,71.8733,71.972,71.4487,71.587,12551.0
2024-08-07 10:20:00,72.56,72.82,72.54,72.74,13799.0,71.6363,71.893,71.6166,71.814,13799.0
2024-08-07 10:25:00,72.77,72.77,72.37,72.48,14113.0,71.8437,71.8437,71.4487,71.5573,14113.0
2024-08-07 10:30:00,72.54,72.71,72.5,72.63,13476.0,71.6166,71.7844,71.5771,71.7054,13476.0
2024-08-07 10:35:00,72.54,72.63,72.42,72.44,12198.0,71.6166,71.7054,71.4981,71.5179,12198.0
2024-08-07 10:40:00,72.49,72.78,72.46,72.77,57802.0,71.5672,71.8535,71.5376,71.8437,57802.0
2024-08-07 10:45:00,72.82,73.28,72.82,73.08,16198.0,71.893,72.3472,71.893,72.1497,16198.0
2024-08-07 10:50:00,73.11,73.18,72.71,72.85,32341.0,72.1793,72.2484,71.7844,71.9226,32341.0
2024-08-07 10:55:00,72.84,72.95,72.81,72.86,7781.0,71.9128,72.0214,71.8831,71.9325,7781.0
2024-08-07 11:00:00,72.86,73.19,72.85,73.17,18975.0,71.9325,72.2583,71.9226,72.2386,18975.0
2024-08-07 11:05:00,73.17,73.17,73.01,73.09,9884.0,72.2386,72.2386,72.0806,72.1596,9884.0
2024-08-07 11:10:00,73.08,73.08,72.88,72.89,25897.0,72.1497,72.1497,71.9523,71.9621,25897.0
2024-08-07 11:15:00,72.94,72.99,72.76,72.9,14380.0,72.0115,72.0609,71.8338,71.972,14380.0
2024-08-07 11:20:00,72.85,73.11,72.83,73.11,16776.0,71.9226,72.1793,71.9029,72.1793,16776.0
2024-08-07 11:25:00,73.08,73.27,73.0,73.26,17966.0,72.1497,72.3373,72.0707,72.3274,17966.0
2024-08-07 11:30:00,73.27,73.37,73.06,73.2,69555.0,72.3373,72.436,72.13,72.2682,69555.0
2024-08-07 11:35:00,73.21,73.32,73.06,73.13,45543.0,72.2781,72.3867,72.13,72.1991,45543.0
2024-08-07 11:40:00,73.14,73.14,72.77,72.8,101119.0,72.2089,72.2089,71.8437,71.8733,101119.0
2024-08-07 11:45:00,72.8,72.87,72.54,72.69,16959.0,71.8733,71.9424,71.6166,71.7647,16959.0
2024-08-07 11:50:00,72.7,72.79,72.54,72.67,49024.0,71.7745,71.8634,71.6166,71.7449,49024.0
2024-08-07 11:55:00,72.68,72.92,72.57,72.79,13752.0,71.7548,71.9917,71.6462,71.8634,13752.0
2024-08-07 12:00:00,72.67,72.75,72.47,72.54,17408.0,71.7449,71.8239,71.5475,71.6166,17408.0
2024-08-07 12:05:00,72.51,72.8,72.47,72.73,13656.0,71.587,71.8733,71.5475,71.8042,13656.0
2024-08-07 12:10:00,72.73,72.91,72.71,72.91,14250.0,71.8042,71.9819,71.7844,71.9819,14250.0
2024-08-07 12:15:00,72.9,72.96,72.81,72.89,26406.0,71.972,72.0312,71.8831,71.9621,26406.0
2024-08-07 12:20:00,72.87,72.95,72.77,72.89,28029.0,71.9424,72.0214,71.8437,71.9621,28029.0
2024-08-07 12:25:00,72.9,73.01,72.88,73.0,13258.0,71.972,72.0806,71.9523,72.0707,13258.0
2024-08-07 12:30:00,73.0,73.25,72.95,73.25,20872.0,72.0707,72.3175,72.0214,72.3175,20872.0
2024-08-07 12:35:00,73.25,73.38,73.18,73.25,28204.0,72.3175,72.4459,72.2484,72.3175,28204.0
2024-08-07 12:40:00,73.25,73.43,73.14,73.2,18988.0,72.3175,72.4952,72.2089,72.2682,18988.0
2024-08-07 12:45:00,73.17,73.26,73.08,73.09,17535.0,72.2386,72.3274,72.1497,72.1596,17535.0
2024-08-07 12:50:00,73.09,73.09,72.83,72.92,21013.0,72.1596,72.1596,71.9029,71.9917,21013.0
2024-08-07 12:55:00,72.96,73.09,72.87,72.95,21275.0,72.0312,72.1596,71.9424,72.0214,21275.0
2024-08-07 13:00:00,72.99,73.05,72.73,72.81,50879.0,72.0609,72.1201,71.8042,71.8831,50879.0
2024-08-07 13:05:00,72.77,72.89,72.63,72.65,25318.0,71.8437,71.9621,71.7054,71.7252,25318.0
2024-08-07 13:10:00,72.62,72.66,72.44,72.65,55668.0,71.6956,71.7351,71.5179,71.7252,55668.0
2024-08-07 13:15:00,72.6,72.6,72.5,72.58,63655.0,71.6758,71.6758,71.5771,71.6561,63655.0
2024-08-07 13:20:00,72.62,72.84,72.62,72.78,27124.0,71.6956,71.9128,71.6956,71.8535,27124.0
2024-08-07 13:25:00,72.77,72.95,72.65,72.72,21775.0,71.8437,72.0214,71.7252,71.7943,21775.0
2024-08-07 13:30:00,72.72,72.84,72.59,72.74,27039.0,71.7943,71.9128,71.6659,71.814,27039.0
2024-08-07 13:35:00,72.78,72.85,72.69,72.7,22294.0,71.8535,71.9226,71.7647,71.7745,22294.0
2024-08-07 13:40:00,72.73,72.77,72.5,72.53,14308.0,71.8042,71.8437,71.5771,71.6067,14308.0
2024-08-07 13:45:00,72.57,72.61,72.32,72.35,58403.0,71.6462,71.6857,71.3994,71.429,58403.0
2024-08-07 13:50:00,72.37,72.45,72.17,72.31,31781.0,71.4487,71.5277,71.2513,71.3895,31781.0
2024-08-07 13:55:00,72.28,72.34,72.19,72.25,15648.0,71.3599,71.4191,71.271,71.3303,15648.0
2024-08-07 14:00:00,72.26,72.37,72.16,72.25,21047.0,71.3401,71.4487,71.2414,71.3303,21047.0
2024-08-07 14:05:00,72.26,72.3,72.04,72.1,26195.0,71.3401,71.3796,71.1229,71.1822,26195.0
2024-08-07 14:10:00,72.13,72.19,71.95,72.02,20694.0,71.2118,71.271,71.0341,71.1032,20694.0
2024-08-07 14:15:00,72.03,72.05,71.9,71.97,20571.0,71.1131,71.1328,70.9847,71.0538,20571.0
2024-08-07 14:20:00,71.97,72.11,71.92,72.09,19765.0,71.0538,71.1921,71.0045,71.1723,19765.0
2024-08-07 14:25:00,72.1,72.23,72.06,72.23,25271.0,71.1822,71.3105,71.1427,71.3105,25271.0
2024-08-07 14:30:00,72.2,72.21,72.01,72.15,23436.0,71.2809,71.2908,71.0933,71.2315,23436.0
2024-08-07 14:35:00,72.15,72.22,72.04,72.2,35181.0,71.2315,71.3007,71.1229,71.2809,35181.0
2024-08-07 14:40:00,72.21,72.4,72.21,72.3,20755.0,71.2908,71.4784,71.2908,71.3796,20755.0
2024-08-07 14:45:00,72.33,72.43,72.16,72.27,47253.0,71.4093,71.508,71.2414,71.35,47253.0
2024-08-07 14:50:00,72.28,72.33,72.18,72.26,46835.0,71.3599,71.4093,71.2612,71.3401,46835.0
2024-08-07 14:55:00,72.27,72.4,72.26,72.3,27348.0,71.35,71.4784,71.3401,71.3796,27348.0
2024-08-07 15:00:00,72.32,72.65,72.31,72.65,23057.0,71.3994,71.7252,71.3895,71.7252,23057.0
2024-08-07 15:05:00,72.66,72.71,72.5,72.55,38434.0,71.7351,71.7844,71.5771,71.6265,38434.0
2024-08-07 15:10:00,72.56,72.64,72.39,72.42,24009.0,71.6363,71.7153,71.4685,71.4981,24009.0
2024-08-07 15:15:00,72.44,72.57,72.41,72.56,22698.0,71.5179,71.6462,71.4882,71.6363,22698.0
2024-08-07 15:20:00,72.57,72.74,72.48,72.53,21513.0,71.6462,71.814,71.5573,71.6067,21513.0
2024-08-07 15:25:00,72.52,72.55,72.45,72.5,15449.0,71.5968,71.6265,71.5277,71.5771,15449.0
2024-08-07 15:30:00,72.48,72.5,72.34,72.42,31467.0,71.5573,71.5771,71.4191,71.4981,31467.0
2024-08-07 15:35:00,72.42,72.57,72.4,72.5,33988.0,71.4981,71.6462,71.4784,71.5771,33988.0
2024-08-07 15:40:00,72.49,72.56,72.42,72.51,62122.0,71.5672,71.6363,71.4981,71.587,62122.0
2024-08-07 15:45:00,72.51,72.77,72.51,72.7,73544.0,71.587,71.8437,71.587,71.7745,73544.0
2024-08-07 15:50:00,72.67,72.72,72.06,72.08,142147.0,71.7449,71.7943,71.1427,71.1624,142147.0
2024-08-07 15:55:00,72.08,72.18,72.03,72.07,267069.0,71.1624,71.2612,71.1131,71.1526,267069.0
2024-08-08 09:30:00,73.81,75.62,72.95,74.78,68233.0,72.8704,74.6574,72.0214,73.8281,68233.0
2024-08-08 09:35:00,74.77,74.84,73.53,74.01,21350.0,73.8182,73.8873,72.594,73.0679,21350.0
2024-08-08 09:40:00,74.01,74.95,73.9,74.26,62773.0,73.0679,73.9959,72.9593,73.3147,62773.0
2024-08-08 09:45:00,74.46,75.07,74.46,75.06,63645.0,73.5121,74.1144,73.5121,74.1045,63645.0
2024-08-08 09:50:00,75.06,76.14,75.06,75.92,41491.0,74.1045,75.1708,74.1045,74.9536,41491.0
2024-08-08 09:55:00,75.91,76.29,75.27,75.27,51357.0,74.9437,75.3188,74.3118,74.3118,51357.0
2024-08-08 10:00:00,75.32,76.02,75.22,76.0,57685.0,74.3612,75.0523,74.2625,75.0325,57685.0
2024-08-08 10:05:00,76.06,76.25,75.67,76.17,34491.0,75.0918,75.2794,74.7067,75.2004,34491.0
2024-08-08 10:10:00,76.24,76.31,75.88,76.02,34810.0,75.2695,75.3386,74.9141,75.0523,34810.0
2024-08-08 10:15:00,76.02,76.45,75.89,76.45,39891.0,75.0523,75.4768,74.9239,75.4768,39891.0
2024-08-08 10:20:00,76.36,76.72,76.35,76.55,24658.0,75.388,75.7434,75.3781,75.5755,24658.0
2024-08-08 10:25:00,76.5,76.89,76.14,76.6,63567.0,75.5262,75.9112,75.1708,75.6249,63567.0
2024-08-08 10:30:00,76.59,76.65,76.28,76.55,23513.0,75.615,75.6743,75.309,75.5755,23513.0
2024-08-08 10:35:00,76.6,77.03,76.54,76.63,34200.0,75.6249,76.0494,75.5657,75.6545,34200.0
2024-08-08 10:40:00,76.68,76.71,76.18,76.18,187500.0,75.7039,75.7335,75.2102,75.2102,187500.0
2024-08-08 10:45:00,76.17,76.32,75.87,75.96,32354.0,75.2004,75.3485,74.9042,74.993,32354.0
2024-08-08 10:50:00,75.96,76.36,75.95,76.28,30338.0,74.993,75.388,74.9832,75.309,30338.0
2024-08-08 10:55:00,76.33,76.46,75.95,76.25,19584.0,75.3583,75.4867,74.9832,75.2794,19584.0
2024-08-08 11:00:00,76.25,76.41,76.07,76.22,21141.0,75.2794,75.4373,75.1016,75.2497,21141.0
2024-08-08 11:05:00,76.21,76.37,76.1,76.19,18468.0,75.2399,75.3978,75.1313,75.2201,18468.0
2024-08-08 11:10:00,76.17,76.21,75.89,76.12,26615.0,75.2004,75.2399,74.9239,75.151,26615.0
2024-08-08 11:15:00,76.11,76.13,75.95,76.09,11202.0,75.1411,75.1609,74.9832,75.1214,11202.0
2024-08-08 11:20:00,76.07,76.23,75.95,76.16,29426.0,75.1016,75.2596,74.9832,75.1905,29426.0
2024-08-08 11:25:00,76.12,76.34,76.04,76.22,28713.0,75.151,75.3682,75.072,75.2497,28713.0
2024-08-08 11:30:00,76.25,76.5,76.22,76.27,23628.0,75.2794,75.5262,75.2497,75.2991,23628.0
2024-08-08 11:35:00,76.27,76.47,75.96,76.01,23849.0,75.2991,75.4966,74.993,75.0424,23849.0
2024-08-08 11:40:00,75.98,76.3,75.94,76.3,44073.0,75.0128,75.3287,74.9733,75.3287,44073.0
2024-08-08 11:45:00,76.29,76.36,76.21,76.27,28075.0,75.3188,75.388,75.2399,75.2991,28075.0
2024-08-08 11:50:00,76.3,76.38,76.09,76.11,13587.0,75.3287,75.4077,75.1214,75.1411,13587.0
2024-08-08 11:55:00,76.09,76.15,75.93,76.09,18062.0,75.1214,75.1806,74.9634,75.1214,18062.0
2024-08-08 12:00:00,76.07,76.31,76.06,76.3,22141.0,75.1016,75.3386,75.0918,75.3287,22141.0
2024-08-08 12:05:00,76.3,76.51,76.3,76.43,16222.0,75.3287,75.536,75.3287,75.4571,16222.0
2024-08-08 12:10:00,76.46,76.57,76.23,76.23,14261.0,75.4867,75.5953,75.2596,75.2596,14261.0
2024-08-08 12:15:00,76.22,76.29,76.08,76.26,14199.0,75.2497,75.3188,75.1115,75.2892,14199.0
2024-08-08 12:20:00,76.23,76.41,76.23,76.34,17082.0,75.2596,75.4373,75.2596,75.3682,17082.0
2024-08-08 12:25:00,76.37,76.46,76.33,76.41,24140.0,75.3978,75.4867,75.3583,75.4373,24140.0
2024-08-08 12:30:00,76.41,76.41,76.16,76.22,29206.0,75.4373,75.4373,75.1905,75.2497,29206.0
2024-08-08 12:35:00,76.24,76.24,76.01,76.04,9368.0,75.2695,75.2695,75.0424,75.072,9368.0
2024-08-08 12:40:00,76.06,76.24,76.01,76.09,17043.0,75.0918,75.2695,75.0424,75.1214,17043.0
2024-08-08 12:45:00,76.06,76.39,76.06,76.39,19085.0,75.0918,75.4176,75.0918,75.4176,19085.0
2024-08-08 12:50:00,76.36,76.39,76.28,76.35,16984.0,75.388,75.4176,75.309,75.3781,16984.0
2024-08-08 12:55:00,76.37,76.37,76.19,76.27,16398.0,75.3978,75.3978,75.2201,75.2991,16398.0
2024-08-08 13:00:00,76.31,76.34,76.07,76.14,16556.0,75.3386,75.3682,75.1016,75.1708,16556.0
2024-08-08 13:05:00,76.14,76.3,76.03,76.29,11320.0,75.1708,75.3287,75.0622,75.3188,11320.0
2024-08-08 13:10:00,76.28,76.38,76.24,76.32,27651.0,75.309,75.4077,75.2695,75.3485,27651.0
2024-08-08 13:15:00,76.32,76.48,76.24,76.48,23064.0,75.3485,75.5064,75.2695,75.5064,23064.0
2024-08-08 13:20:00,76.48,76.57,76.37,76.39,12885.0,75.5064,75.5953,75.3978,75.4176,12885.0
2024-08-08 13:25:00,76.38,76.51,76.37,76.48,17643.0,75.4077,75.536,75.3978,75.5064,17643.0
2024-08-08 13:30:00,76.5,76.53,76.26,76.48,15955.0,75.5262,75.5558,75.2892,75.5064,15955.0
2024-08-08 13:35:00,76.42,76.49,76.3,76.49,12755.0,75.4472,75.5163,75.3287,75.5163,12755.0
2024-08-08 13:40:00,76.48,76.65,76.47,76.5,58171.0,75.5064,75.6743,75.4966,75.5262,58171.0
2024-08-08 13:45:00,76.53,76.7,76.47,76.55,60117.0,75.5558,75.7236,75.4966,75.5755,60117.0
2024-08-08 13:50:00,76.58,76.65,76.52,76.55,21801.0,75.6052,75.6743,75.5459,75.5755,21801.0
2024-08-08 13:55:00,76.55,76.61,76.38,76.52,21877.0,75.5755,75.6348,75.4077,75.5459,21877.0
2024-08-08 14:00:00,76.51,76.53,76.4,76.42,12084.0,75.536,75.5558,75.4274,75.4472,12084.0
2024-08-08 14:05:00,76.41,76.53,76.36,76.47,15453.0,75.4373,75.5558,75.388,75.4966,15453.0
2024-08-08 14:10:00,76.46,76.66,76.46,76.6,12125.0,75.4867,75.6841,75.4867,75.6249,12125.0
2024-08-08 14:15:00,76.6,76.8,76.54,76.79,16749.0,75.6249,75.8224,75.5657,75.8125,16749.0
2024-08-08 14:20:00,76.78,77.05,76.7,76.96,62761.0,75.8026,76.0692,75.7236,75.9803,62761.0
2024-08-08 14:25:00,77.0,77.04,76.78,76.81,61386.0,76.0198,76.0593,75.8026,75.8322,61386.0
2024-08-08 14:30:00,76.81,76.84,76.43,76.47,26649.0,75.8322,75.8618,75.4571,75.4966,26649.0
2024-08-08 14:35:00,76.48,76.51,76.21,76.25,20317.0,75.5064,75.536,75.2399,75.2794,20317.0
2024-08-08 14:40:00,76.21,76.46,76.08,76.4,15700.0,75.2399,75.4867,75.1115,75.4274,15700.0
2024-08-08 14:45:00,76.44,76.7,76.4,76.67,16661.0,75.4669,75.7236,75.4274,75.694,16661.0
2024-08-08 14:50:00,76.7,76.75,76.63,76.69,10228.0,75.7236,75.773,75.6545,75.7138,10228.0
2024-08-08 14:55:00,76.7,76.84,76.69,76.84,16734.0,75.7236,75.8618,75.7138,75.8618,16734.0
2024-08-08 15:00:00,76.85,76.94,76.73,76.87,28077.0,75.8717,75.9606,75.7532,75.8915,28077.0
2024-08-08 15:05:00,76.82,77.25,76.78,77.25,70008.0,75.8421,76.2666,75.8026,76.2666,70008.0
2024-08-08 15:10:00,77.28,77.39,77.26,77.26,21054.0,76.2962,76.4048,76.2765,76.2765,21054.0
2024-08-08 15:15:00,77.24,77.53,77.24,77.49,24295.0,76.2567,76.5431,76.2567,76.5036,24295.0
2024-08-08 15:20:00,77.52,77.74,77.48,77.74,26160.0,76.5332,76.7504,76.4937,76.7504,26160.0
2024-08-08 15:25:00,77.75,77.89,77.7,77.81,38124.0,76.7603,76.8985,76.7109,76.8195,38124.0
2024-08-08 15:30:00,77.78,78.01,77.74,78.0,39139.0,76.7899,77.0169,76.7504,77.0071,39139.0
2024-08-08 15:35:00,78.01,78.2,77.83,78.16,33830.0,77.0169,77.2045,76.8392,77.165,33830.0
2024-08-08 15:40:00,78.16,78.65,78.14,78.65,81674.0,77.165,77.6488,77.1453,77.6488,81674.0
2024-08-08 15:45:00,78.6,78.64,78.23,78.39,73246.0,77.5994,77.6389,77.2341,77.3921,73246.0
2024-08-08 15:50:00,78.41,78.58,77.87,77.94,197091.0,77.4119,77.5797,76.8787,76.9478,197091.0
2024-08-08 15:55:00,77.91,78.08,77.68,78.02,414077.0,76.9182,77.0861,76.6911,77.0268,414077.0
2024-08-09 09:30:00,77.69,78.1,76.91,77.65,29319.0,76.701,77.1058,75.931,76.6615,29319.0
2024-08-09 09:35:00,77.45,77.79,77.22,77.22,8736.0,76.4641,76.7997,76.237,76.237,8736.0
2024-08-09 09:40:00,77.31,77.31,76.73,76.73,16685.0,76.3259,76.3259,75.7532,75.7532,16685.0
2024-08-09 09:45:00,76.65,76.92,76.32,76.76,11447.0,75.6743,75.9408,75.3485,75.7829,11447.0
2024-08-09 09:50:00,76.76,77.01,76.52,76.8,22186.0,75.7829,76.0297,75.5459,75.8224,22186.0
2024-08-09 09:55:00,76.8,77.13,76.48,77.13,27785.0,75.8224,76.1481,75.5064,76.1481,27785.0
2024-08-09 10:00:00,77.03,77.47,76.76,77.4,26506.0,76.0494,76.4838,75.7829,76.4147,26506.0
2024-08-09 10:05:00,77.33,77.66,77.19,77.54,35173.0,76.3456,76.6714,76.2074,76.5529,35173.0
2024-08-09 10:10:00,77.53,77.81,77.42,77.56,24545.0,76.5431,76.8195,76.4345,76.5727,24545.0
2024-08-09 10:15:00,77.52,77.63,77.39,77.42,17966.0,76.5332,76.6418,76.4048,76.4345,17966.0
2024-08-09 10:20:00,77.42,77.51,77.22,77.38,17032.0,76.4345,76.5233,76.237,76.395,17032.0
2024-08-09 10:25:00,77.38,77.73,77.28,77.68,39063.0,76.395,76.7405,76.2962,76.6911,39063.0
2024-08-09 10:30:00,77.71,77.81,77.54,77.6,24974.0,76.7208,76.8195,76.5529,76.6122,24974.0
2024-08-09 10:35:00,77.56,77.95,77.5,77.94,35845.0,76.5727,76.9577,76.5134,76.9478,35845.0
2024-08-09 10:40:00,77.94,78.16,77.92,78.09,44278.0,76.9478,77.165,76.9281,77.0959,44278.0
2024-08-09 10:45:00,78.06,78.25,77.85,77.95,43048.0,77.0663,77.2539,76.859,76.9577,43048.0
2024-08-09 10:50:00,77.91,78.48,77.89,78.44,26089.0,76.9182,77.481,76.8985,77.4415,26089.0
2024-08-09 10:55:00,78.54,78.66,78.39,78.47,26646.0,77.5402,77.6587,77.3921,77.4711,26646.0
2024-08-09 11:00:00,78.48,78.56,78.32,78.36,18065.0,77.481,77.5599,77.323,77.3625,18065.0
2024-08-09 11:05:00,78.33,78.42,78.08,78.09,48378.0,77.3329,77.4217,77.0861,77.0959,48378.0
2024-08-09 11:10:00,78.08,78.24,78.07,78.16,16061.0,77.0861,77.244,77.0762,77.165,16061.0
2024-08-09 11:15:00,78.19,78.3,78.0,78.3,23767.0,77.1947,77.3033,77.0071,77.3033,23767.0
2024-08-09 11:20:00,78.3,78.3,78.08,78.23,22784.0,77.3033,77.3033,77.0861,77.2341,22784.0
2024-08-09 11:25:00,78.24,78.28,78.01,78.01,14547.0,77.244,77.2835,77.0169,77.0169,14547.0
2024-08-09 11:30:00,77.98,78.42,77.98,78.34,25550.0,76.9873,77.4217,76.9873,77.3427,25550.0
2024-08-09 11:35:00,78.37,78.46,78.35,78.46,18765.0,77.3724,77.4612,77.3526,77.4612,18765.0
2024-08-09 11:40:00,78.46,78.6,78.36,78.58,19018.0,77.4612,77.5994,77.3625,77.5797,19018.0
2024-08-09 11:45:00,78.57,78.84,78.53,78.74,17527.0,77.5698,77.8364,77.5303,77.7377,17527.0
2024-08-09 11:50:00,78.78,79.02,78.71,79.0,14338.0,77.7771,78.0141,77.708,77.9943,14338.0
2024-08-09 11:55:00,78.98,79.01,78.72,78.79,13895.0,77.9746,78.0042,77.7179,77.787,13895.0
2024-08-09 12:00:00,78.79,78.79,78.54,78.6,14112.0,77.787,77.787,77.5402,77.5994,14112.0
2024-08-09 12:05:00,78.58,78.63,78.4,78.41,19492.0,77.5797,77.6291,77.402,77.4119,19492.0
2024-08-09 12:10:00,78.45,78.78,78.41,78.74,14407.0,77.4513,77.7771,77.4119,77.7377,14407.0
2024-08-09 12:15:00,78.74,79.03,78.71,78.92,31228.0,77.7377,78.024,77.708,77.9154,31228.0
2024-08-09 12:20:00,78.9,78.9,78.49,78.51,13300.0,77.8956,77.8956,77.4908,77.5106,13300.0
2024-08-09 12:25:00,78.53,78.87,78.52,78.86,15450.0,77.5303,77.866,77.5205,77.8561,15450.0
2024-08-09 12:30:00,78.86,78.92,78.79,78.79,18340.0,77.8561,77.9154,77.787,77.787,18340.0
2024-08-09 12:35:00,78.79,78.9,78.67,78.89,25781.0,77.787,77.8956,77.6685,77.8857,25781.0
2024-08-09 12:40:00,78.89,78.93,78.77,78.9,12923.0,77.8857,77.9252,77.7673,77.8956,12923.0
2024-08-09 12:45:00,78.88,78.99,78.79,78.99,16919.0,77.8759,77.9845,77.787,77.9845,16919.0
2024-08-09 12:50:00,78.98,79.0,78.77,78.78,14456.0,77.9746,77.9943,77.7673,77.7771,14456.0
2024-08-09 12:55:00,78.76,79.13,78.73,79.12,15153.0,77.7574,78.1227,77.7278,78.1128,15153.0
2024-08-09 13:00:00,79.13,79.36,79.11,79.29,25196.0,78.1227,78.3498,78.1029,78.2807,25196.0
2024-08-09 13:05:00,79.28,79.35,79.23,79.27,11674.0,78.2708,78.3399,78.2214,78.2609,11674.0
2024-08-09 13:10:00,79.31,79.44,79.28,79.34,11801.0,78.3004,78.4287,78.2708,78.33,11801.0
2024-08-09 13:15:00,79.32,79.42,79.28,79.42,11508.0,78.3103,78.409,78.2708,78.409,11508.0
2024-08-09 13:20:00,79.41,79.43,79.18,79.28,10998.0,78.3991,78.4189,78.1721,78.2708,10998.0
2024-08-09 13:25:00,79.29,79.39,79.2,79.39,9707.0,78.2807,78.3794,78.1918,78.3794,9707.0
2024-08-09 13:30:00,79.43,79.46,79.35,79.44,8773.0,78.4189,78.4485,78.3399,78.4287,8773.0
2024-08-09 13:35:00,79.44,79.45,79.34,79.34,9935.0,78.4287,78.4386,78.33,78.33,9935.0
2024-08-09 13:40:00,79.37,79.39,79.13,79.2,12320.0,78.3596,78.3794,78.1227,78.1918,12320.0
2024-08-09 13:45:00,79.19,79.32,79.18,79.3,12032.0,78.1819,78.3103,78.1721,78.2905,12032.0
2024-08-09 13:50:00,79.31,79.34,79.13,79.21,17720.0,78.3004,78.33,78.1227,78.2017,17720.0
2024-08-09 13:55:00,79.2,79.27,79.13,79.22,12853.0,78.1918,78.2609,78.1227,78.2115,12853.0
2024-08-09 14:00:00,79.23,79.23,78.96,78.98,12929.0,78.2214,78.2214,77.9549,77.9746,12929.0
2024-08-09 14:05:00,78.96,79.05,78.96,79.05,10455.0,77.9549,78.0437,77.9549,78.0437,10455.0
2024-08-09 14:10:00,79.06,79.07,78.76,78.96,17031.0,78.0536,78.0635,77.7574,77.9549,17031.0
2024-08-09 14:15:00,78.93,78.97,78.82,78.93,13994.0,77.9252,77.9647,77.8166,77.9252,13994.0
2024-08-09 14:20:00,78.95,79.08,78.89,78.9,19928.0,77.945,78.0733,77.8857,77.8956,19928.0
2024-08-09 14:25:00,78.9,79.07,78.9,79.07,15749.0,77.8956,78.0635,77.8956,78.0635,15749.0
2024-08-09 14:30:00,79.04,79.09,78.9,78.98,19762.0,78.0338,78.0832,77.8956,77.9746,19762.0
2024-08-09 14:35:00,78.98,79.08,78.88,79.05,24265.0,77.9746,78.0733,77.8759,78.0437,24265.0
2024-08-09 14:40:00,79.05,79.37,79.04,79.32,31655.0,78.0437,78.3596,78.0338,78.3103,31655.0
2024-08-09 14:45:00,79.34,79.51,79.33,79.48,40489.0,78.33,78.4979,78.3201,78.4682,40489.0
2024-08-09 14:50:00,79.48,79.49,79.32,79.43,18284.0,78.4682,78.4781,78.3103,78.4189,18284.0
2024-08-09 14:55:00,79.44,79.55,79.37,79.45,22191.0,78.4287,78.5373,78.3596,78.4386,22191.0
2024-08-09 15:00:00,79.45,79.54,79.38,79.39,25533.0,78.4386,78.5275,78.3695,78.3794,25533.0
2024-08-09 15:05:00,79.38,79.67,79.37,79.65,31354.0,78.3695,78.6558,78.3596,78.6361,31354.0
2024-08-09 15:10:00,79.65,79.81,79.65,79.8,36635.0,78.6361,78.794,78.6361,78.7842,36635.0
2024-08-09 15:15:00,79.81,79.87,79.78,79.87,30784.0,78.794,78.8533,78.7644,78.8533,30784.0
2024-08-09 15:20:00,79.86,79.92,79.67,79.84,36892.0,78.8434,78.9026,78.6558,78.8237,36892.0
2024-08-09 15:25:00,79.85,79.96,79.85,79.88,37259.0,78.8335,78.9421,78.8335,78.8631,37259.0
2024-08-09 15:30:00,79.88,79.99,79.79,79.98,40806.0,78.8631,78.9717,78.7743,78.9619,40806.0
2024-08-09 15:35:00,79.96,80.05,79.81,79.95,54552.0,78.9421,79.031,78.794,78.9323,54552.0
2024-08-09 15:40:00,79.97,80.31,79.97,80.18,79426.0,78.952,79.2877,78.952,79.1593,79426.0
2024-08-09 15:45:00,80.18,80.24,80.06,80.19,70022.0,79.1593,79.2186,79.0409,79.1692,70022.0
2024-08-09 15:50:00,80.19,80.46,80.17,80.2,168206.0,79.1692,79.4358,79.1495,79.1791,168206.0
2024-08-09 15:55:00,80.21,80.38,80.02,80.25,477178.0,79.1889,79.3568,79.0014,79.2284,477178.0
2024-08-12 09:30:00,80.37,80.63,79.61,80.02,95527.0,79.3469,79.6036,78.5966,79.0014,95527.0
2024-08-12 09:35:00,80.02,80.03,79.34,79.52,105050.0,79.0014,79.0112,78.33,78.5077,105050.0
2024-08-12 09:40:00,79.52,79.52,78.68,78.81,24689.0,78.5077,78.5077,77.6784,77.8068,24689.0
2024-08-12 09:45:00,78.81,78.94,78.43,78.72,20080.0,77.8068,77.9351,77.4316,77.7179,20080.0
2024-08-12 09:50:00,78.77,79.0,78.6,78.66,36443.0,77.7673,77.9943,77.5994,77.6587,36443.0
2024-08-12 09:55:00,78.75,78.79,78.26,78.31,20198.0,77.7475,77.787,77.2638,77.3131,20198.0
2024-08-12 10:00:00,78.35,78.46,77.98,78.42,40392.0,77.3526,77.4612,76.9873,77.4217,40392.0
2024-08-12 10:05:00,78.39,79.19,78.38,79.19,35520.0,77.3921,78.1819,77.3822,78.1819,35520.0
2024-08-12 10:10:00,79.17,79.17,78.84,79.0,20775.0,78.1622,78.1622,77.8364,77.9943,20775.0
2024-08-12 10:15:00,79.0,79.0,78.56,78.67,63210.0,77.9943,77.9943,77.5599,77.6685,63210.0
2024-08-12 10:20:00,78.71,79.02,78.44,78.78,51429.0,77.708,78.0141,77.4415,77.7771,51429.0
2024-08-12 10:25:00,78.78,79.06,78.73,78.73,31465.0,77.7771,78.0536,77.7278,77.7278,31465.0
2024-08-12 10:30:00,78.74,79.07,78.72,79.04,21833.0,77.7377,78.0635,77.7179,78.0338,21833.0
2024-08-12 10:35:00,79.06,79.38,79.04,79.33,44909.0,78.0536,78.3695,78.0338,78.3201,44909.0
2024-08-12 10:40:00,79.35,79.47,79.25,79.26,25212.0,78.3399,78.4584,78.2412,78.251,25212.0
2024-08-12 10:45:00,79.26,79.31,78.94,79.03,17017.0,78.251,78.3004,77.9351,78.024,17017.0
2024-08-12 10:50:00,79.03,79.27,78.91,79.2,16665.0,78.024,78.2609,77.9055,78.1918,16665.0
2024-08-12 10:55:00,79.23,79.28,78.95,79.09,16309.0,78.2214,78.2708,77.945,78.0832,16309.0
2024-08-12 11:00:00,79.09,79.28,79.05,79.26,16878.0,78.0832,78.2708,78.0437,78.251,16878.0
2024-08-12 11:05:00,79.23,79.35,79.2,79.33,14375.0,78.2214,78.3399,78.1918,78.3201,14375.0
2024-08-12 11:10:00,79.31,79.49,79.3,79.31,20599.0,78.3004,78.4781,78.2905,78.3004,20599.0
2024-08-12 11:15:00,79.3,79.33,79.18,79.31,16141.0,78.2905,78.3201,78.1721,78.3004,16141.0
2024-08-12 11:20:00,79.31,79.36,78.81,78.81,23896.0,78.3004,78.3498,77.8068,77.8068,23896.0
2024-08-12 11:25:00,78.79,78.97,78.67,78.97,24284.0,77.787,77.9647,77.6685,77.9647,24284.0
2024-08-12 11:30:00,78.96,79.03,78.82,78.99,29614.0,77.9549,78.024,77.8166,77.9845,29614.0
2024-08-12 11:35:00,79.01,79.01,78.68,78.8,29843.0,78.0042,78.0042,77.6784,77.7969,29843.0
2024-08-12 11:40:00,78.83,78.83,78.62,78.69,19685.0,77.8265,77.8265,77.6192,77.6883,19685.0
2024-08-12 11:45:00,78.7,78.88,78.68,78.88,70925.0,77.6982,77.8759,77.6784,77.8759,70925.0
2024-08-12 11:50:00,78.87,79.06,78.78,79.02,62058.0,77.866,78.0536,77.7771,78.0141,62058.0
2024-08-12 11:55:00,79.01,79.36,78.96,79.28,35407.0,78.0042,78.3498,77.9549,78.2708,35407.0
2024-08-12 12:00:00,79.29,79.47,79.19,79.33,11280.0,78.2807,78.4584,78.1819,78.3201,11280.0
2024-08-12 12:05:00,79.28,79.47,79.24,79.44,12016.0,78.2708,78.4584,78.2313,78.4287,12016.0
2024-08-12 12:10:00,79.43,79.77,79.43,79.59,32904.0,78.4189,78.7545,78.4189,78.5768,32904.0
2024-08-12 12:15:00,79.58,79.69,79.49,79.62,9420.0,78.567,78.6756,78.4781,78.6065,9420.0
2024-08-12 12:20:00,79.6,79.75,79.55,79.7,12374.0,78.5867,78.7348,78.5373,78.6854,12374.0
2024-08-12 12:25:00,79.71,79.75,79.54,79.7,28783.0,78.6953,78.7348,78.5275,78.6854,28783.0
2024-08-12 12:30:00,79.67,79.71,79.6,79.64,16445.0,78.6558,78.6953,78.5867,78.6262,16445.0
2024-08-12 12:35:00,79.65,79.88,79.57,79.88,39908.0,78.6361,78.8631,78.5571,78.8631,39908.0
2024-08-12 12:40:00,79.88,79.88,79.65,79.77,30015.0,78.8631,78.8631,78.6361,78.7545,30015.0
2024-08-12 12:45:00,79.8,80.13,79.8,80.1,11645.0,78.7842,79.11,78.7842,79.0803,11645.0
2024-08-12 12:50:00,80.1,80.1,79.92,80.01,8736.0,79.0803,79.0803,78.9026,78.9915,8736.0
2024-08-12 12:55:00,80.02,80.02,79.79,79.81,9645.0,79.0014,79.0014,78.7743,78.794,9645.0
2024-08-12 13:00:00,79.78,79.78,79.6,79.72,11564.0,78.7644,78.7644,78.5867,78.7052,11564.0
2024-08-12 13:05:00,79.71,79.74,79.62,79.7,13469.0,78.6953,78.7249,78.6065,78.6854,13469.0
2024-08-12 13:10:00,79.68,79.82,79.66,79.79,8751.0,78.6657,78.8039,78.6459,78.7743,8751.0
2024-08-12 13:15:00,79.8,79.85,79.7,79.83,10115.0,78.7842,78.8335,78.6854,78.8138,10115.0
2024-08-12 13:20:00,79.81,79.91,79.76,79.9,13594.0,78.794,78.8928,78.7447,78.8829,13594.0
2024-08-12 13:25:00,79.87,79.88,79.74,79.85,10086.0,78.8533,78.8631,78.7249,78.8335,10086.0
2024-08-12 13:30:00,79.86,79.87,79.61,79.71,16605.0,78.8434,78.8533,78.5966,78.6953,16605.0
2024-08-12 13:35:00,79.73,79.91,79.66,79.82,26495.0,78.7151,78.8928,78.6459,78.8039,26495.0
2024-08-12 13:40:00,79.82,79.83,79.59,79.63,11643.0,78.8039,78.8138,78.5768,78.6163,11643.0
2024-08-12 13:45:00,79.62,79.72,79.62,79.64,13080.0,78.6065,78.7052,78.6065,78.6262,13080.0
2024-08-12 13:50:00,79.61,79.67,79.5,79.58,16161.0,78.5966,78.6558,78.488,78.567,16161.0
2024-08-12 13:55:00,79.59,79.69,79.59,79.66,16640.0,78.5768,78.6756,78.5768,78.6459,16640.0
2024-08-12 14:00:00,79.63,79.74,79.58,79.73,24518.0,78.6163,78.7249,78.567,78.7151,24518.0
2024-08-12 14:05:00,79.73,79.86,79.69,79.86,12153.0,78.7151,78.8434,78.6756,78.8434,12153.0
2024-08-12 14:10:00,79.88,79.94,79.87,79.91,10526.0,78.8631,78.9224,78.8533,78.8928,10526.0
2024-08-12 14:15:00,79.91,79.99,79.83,79.95,11305.0,78.8928,78.9717,78.8138,78.9323,11305.0
2024-08-12 14:20:00,79.96,80.03,79.95,79.96,14735.0,78.9421,79.0112,78.9323,78.9421,14735.0
2024-08-12 14:25:00,79.94,80.11,79.93,80.01,34727.0,78.9224,79.0902,78.9125,78.9915,34727.0
2024-08-12 14:30:00,80.01,80.06,79.94,80.05,15715.0,78.9915,79.0409,78.9224,79.031,15715.0
2024-08-12 14:35:00,80.04,80.08,79.96,80.07,13490.0,79.0211,79.0606,78.9421,79.0507,13490.0
2024-08-12 14:40:00,80.07,80.07,79.91,79.91,19516.0,79.0507,79.0507,78.8928,78.8928,19516.0
2024-08-12 14:45:00,79.92,79.98,79.9,79.95,11473.0,78.9026,78.9619,78.8829,78.9323,11473.0
2024-08-12 14:50:00,79.95,80.0,79.85,79.87,17711.0,78.9323,78.9816,78.8335,78.8533,17711.0
2024-08-12 14:55:00,79.88,79.9,79.78,79.89,14127.0,78.8631,78.8829,78.7644,78.873,14127.0
2024-08-12 15:00:00,79.89,79.9,79.81,79.84,14143.0,78.873,78.8829,78.794,78.8237,14143.0
2024-08-12 15:05:00,79.82,79.82,79.74,79.75,9818.0,78.8039,78.8039,78.7249,78.7348,9818.0
2024-08-12 15:10:00,79.74,79.79,79.68,79.69,12829.0,78.7249,78.7743,78.6657,78.6756,12829.0
2024-08-12 15:15:00,79.69,79.88,79.67,79.85,19008.0,78.6756,78.8631,78.6558,78.8335,19008.0
2024-08-12 15:20:00,79.86,79.9,79.74,79.87,19172.0,78.8434,78.8829,78.7249,78.8533,19172.0
2024-08-12 15:25:00,79.88,79.93,79.82,79.83,32917.0,78.8631,78.9125,78.8039,78.8138,32917.0
2024-08-12 15:30:00,79.87,79.93,79.78,79.85,26960.0,78.8533,78.9125,78.7644,78.8335,26960.0
2024-08-12 15:35:00,79.84,80.0,79.83,79.99,22015.0,78.8237,78.9816,78.8138,78.9717,22015.0
2024-08-12 15:40:00,80.0,80.06,79.97,80.02,35870.0,78.9816,79.0409,78.952,79.0014,35870.0
2024-08-12 15:45:00,80.02,80.03,79.87,79.97,30627.0,79.0014,79.0112,78.8533,78.952,30627.0
2024-08-12 15:50:00,79.95,80.04,79.87,80.04,80755.0,78.9323,79.0211,78.8533,79.0211,80755.0
2024-08-12 15:55:00,80.04,80.04,79.72,79.89,197143.0,79.0211,79.0211,78.7052,78.873,197143.0
2024-08-13 09:30:00,80.61,80.72,80.0,80.47,35879.0,79.5838,79.6924,78.9816,79.4456,35879.0
2024-08-13 09:35:00,80.57,80.59,80.01,80.4,8310.0,79.5444,79.5641,78.9915,79.3765,8310.0
2024-08-13 09:40:00,80.31,80.75,80.21,80.35,19461.0,79.2877,79.7221,79.1889,79.3272,19461.0
2024-08-13 09:45:00,80.41,80.54,80.1,80.22,39191.0,79.3864,79.5147,79.0803,79.1988,39191.0
2024-08-13 09:50:00,80.22,80.59,80.17,80.48,20023.0,79.1988,79.5641,79.1495,79.4555,20023.0
2024-08-13 09:55:00,80.48,80.81,80.39,80.7,33684.0,79.4555,79.7813,79.3667,79.6727,33684.0
2024-08-13 10:00:00,80.65,80.78,80.42,80.49,28227.0,79.6233,79.7517,79.3963,79.4654,28227.0
2024-08-13 10:05:00,80.51,80.73,80.42,80.7,10148.0,79.4851,79.7023,79.3963,79.6727,10148.0
2024-08-13 10:10:00,80.68,81.13,80.54,80.9,74722.0,79.653,80.0972,79.5147,79.8702,74722.0
2024-08-13 10:15:00,80.9,81.09,80.82,81.06,15318.0,79.8702,80.0577,79.7912,80.0281,15318.0
2024-08-13 10:20:00,81.07,81.25,81.03,81.19,12588.0,80.038,80.2157,79.9985,80.1565,12588.0
2024-08-13 10:25:00,81.19,81.68,81.19,81.66,25496.0,80.1565,80.6402,80.1565,80.6205,25496.0
2024-08-13 10:30:00,81.68,81.69,81.35,81.5,19908.0,80.6402,80.6501,80.3144,80.4625,19908.0
2024-08-13 10:35:00,81.52,81.52,81.22,81.4,38347.0,80.4823,80.4823,80.1861,80.3638,38347.0
2024-08-13 10:40:00,81.42,81.96,81.42,81.92,53783.0,80.3835,80.9167,80.3835,80.8772,53783.0
2024-08-13 10:45:00,81.97,82.15,81.93,82.0,25898.0,80.9265,81.1042,80.887,80.9562,25898.0
2024-08-13 10:50:00,82.0,82.0,81.63,81.78,59529.0,80.9562,80.9562,80.5909,80.739,59529.0
2024-08-13 10:55:00,81.75,81.89,81.73,81.87,25331.0,80.7093,80.8476,80.6896,80.8278,25331.0
2024-08-13 11:00:00,81.87,81.88,81.7,81.73,28615.0,80.8278,80.8377,80.66,80.6896,28615.0
2024-08-13 11:05:00,81.73,81.73,81.37,81.45,28200.0,80.6896,80.6896,80.3342,80.4132,28200.0
2024-08-13 11:10:00,81.44,81.51,81.22,81.22,11415.0,80.4033,80.4724,80.1861,80.1861,11415.0
2024-08-13 11:15:00,81.2,81.43,81.19,81.43,22694.0,80.1663,80.3934,80.1565,80.3934,22694.0
2024-08-13 11:20:00,81.41,81.49,81.35,81.35,11687.0,80.3737,80.4526,80.3144,80.3144,11687.0
2024-08-13 11:25:00,81.38,81.51,81.3,81.47,16262.0,80.344,80.4724,80.2651,80.4329,16262.0
2024-08-13 11:30:00,81.47,81.64,81.45,81.63,28798.0,80.4329,80.6007,80.4132,80.5909,28798.0
2024-08-13 11:35:00,81.59,81.69,81.51,81.66,10513.0,80.5514,80.6501,80.4724,80.6205,10513.0
2024-08-13 11:40:00,81.68,81.75,81.62,81.69,19768.0,80.6402,80.7093,80.581,80.6501,19768.0
2024-08-13 11:45:00,81.69,81.85,81.63,81.8,17727.0,80.6501,80.8081,80.5909,80.7587,17727.0
2024-08-13 11:50:00,81.83,81.95,81.77,81.92,8203.0,80.7883,80.9068,80.7291,80.8772,8203.0
2024-08-13 11:55:00,81.95,82.04,81.88,81.98,20771.0,80.9068,80.9956,80.8377,80.9364,20771.0
2024-08-13 12:00:00,81.98,82.09,81.86,82.07,12694.0,80.9364,81.045,80.8179,81.0253,12694.0
2024-08-13 12:05:00,82.1,82.28,82.07,82.17,12024.0,81.0549,81.2326,81.0253,81.124,12024.0
2024-08-13 12:10:00,82.21,82.27,82.2,82.27,5297.0,81.1635,81.2227,81.1536,81.2227,5297.0
2024-08-13 12:15:00,82.3,82.43,82.3,82.39,18882.0,81.2523,81.3807,81.2523,81.3412,18882.0
2024-08-13 12:20:00,82.39,82.48,82.29,82.34,29057.0,81.3412,81.43,81.2425,81.2918,29057.0
2024-08-13 12:25:00,82.33,82.45,82.33,82.43,19343.0,81.282,81.4004,81.282,81.3807,19343.0
2024-08-13 12:30:00,82.44,82.44,82.32,82.4,16756.0,81.3906,81.3906,81.2721,81.3511,16756.0
2024-08-13 12:35:00,82.36,82.54,82.36,82.51,14342.0,81.3116,81.4893,81.3116,81.4597,14342.0
2024-08-13 12:40:00,82.49,82.68,82.49,82.6,10867.0,81.4399,81.6275,81.4399,81.5485,10867.0
2024-08-13 12:45:00,82.59,82.82,82.49,82.82,31945.0,81.5386,81.7657,81.4399,81.7657,31945.0
2024-08-13 12:50:00,82.81,82.88,82.77,82.81,15571.0,81.7558,81.825,81.7164,81.7558,15571.0
2024-08-13 12:55:00,82.81,82.84,82.73,82.77,14876.0,81.7558,81.7855,81.6769,81.7164,14876.0
2024-08-13 13:00:00,82.75,82.75,82.19,82.33,16119.0,81.6966,81.6966,81.1437,81.282,16119.0
2024-08-13 13:05:00,82.3,82.34,82.21,82.23,8096.0,81.2523,81.2918,81.1635,81.1832,8096.0
2024-08-13 13:10:00,82.26,82.29,82.11,82.29,5613.0,81.2128,81.2425,81.0648,81.2425,5613.0
2024-08-13 13:15:00,82.28,82.32,82.17,82.23,8022.0,81.2326,81.2721,81.124,81.1832,8022.0
2024-08-13 13:20:00,82.26,82.26,82.01,82.09,24436.0,81.2128,81.2128,80.966,81.045,24436.0
2024-08-13 13:25:00,82.1,82.26,82.09,82.26,7301.0,81.0549,81.2128,81.045,81.2128,7301.0
2024-08-13 13:30:00,82.27,82.31,82.18,82.25,12306.0,81.2227,81.2622,81.1339,81.203,12306.0
2024-08-13 13:35:00,82.24,82.42,82.24,82.3,11047.0,81.1931,81.3708,81.1931,81.2523,11047.0
2024-08-13 13:40:00,82.32,82.4,82.27,82.39,6229.0,81.2721,81.3511,81.2227,81.3412,6229.0
2024-08-13 13:45:00,82.39,82.43,82.22,82.4,13685.0,81.3412,81.3807,81.1734,81.3511,13685.0
2024-08-13 13:50:00,82.42,82.5,82.33,82.5,8596.0,81.3708,81.4498,81.282,81.4498,8596.0
2024-08-13 13:55:00,82.47,82.5,82.37,82.39,18099.0,81.4202,81.4498,81.3214,81.3412,18099.0
2024-08-13 14:00:00,82.41,82.43,82.3,82.37,7994.0,81.3609,81.3807,81.2523,81.3214,7994.0
2024-08-13 14:05:00,82.33,82.48,82.31,82.45,8302.0,81.282,81.43,81.2622,81.4004,8302.0
2024-08-13 14:10:00,82.44,82.49,82.36,82.43,9839.0,81.3906,81.4399,81.3116,81.3807,9839.0
2024-08-13 14:15:00,82.49,82.55,82.41,82.42,13488.0,81.4399,81.4992,81.3609,81.3708,13488.0
2024-08-13 14:20:00,82.42,82.53,82.42,82.43,9646.0,81.3708,81.4794,81.3708,81.3807,9646.0
2024-08-13 14:25:00,82.44,82.53,82.36,82.53,9433.0,81.3906,81.4794,81.3116,81.4794,9433.0
2024-08-13 14:30:00,82.5,82.52,82.41,82.44,11705.0,81.4498,81.4695,81.3609,81.3906,11705.0
2024-08-13 14:35:00,82.42,82.55,82.41,82.51,8645.0,81.3708,81.4992,81.3609,81.4597,8645.0
2024-08-13 14:40:00,82.51,82.56,82.45,82.53,9155.0,81.4597,81.509,81.4004,81.4794,9155.0
2024-08-13 14:45:00,82.56,82.58,82.42,82.48,9636.0,81.509,81.5288,81.3708,81.43,9636.0
2024-08-13 14:50:00,82.48,82.53,82.4,82.44,10301.0,81.43,81.4794,81.3511,81.3906,10301.0
2024-08-13 14:55:00,82.42,82.45,82.21,82.21,12028.0,81.3708,81.4004,81.1635,81.1635,12028.0
2024-08-13 15:00:00,82.22,82.29,82.13,82.17,16555.0,81.1734,81.2425,81.0845,81.124,16555.0
2024-08-13 15:05:00,82.16,82.17,81.96,81.98,12745.0,81.1141,81.124,80.9167,80.9364,12745.0
2024-08-13 15:10:00,81.95,82.0,81.85,81.96,17962.0,80.9068,80.9562,80.8081,80.9167,17962.0
2024-08-13 15:15:00,81.95,82.0,81.89,81.95,18002.0,80.9068,80.9562,80.8476,80.9068,18002.0
2024-08-13 15:20:00,81.94,82.0,81.87,81.95,15903.0,80.8969,80.9562,80.8278,80.9068,15903.0
2024-08-13 15:25:00,81.92,81.95,81.86,81.93,13041.0,80.8772,80.9068,80.8179,80.887,13041.0
2024-08-13 15:30:00,81.91,81.97,81.84,81.84,19866.0,80.8673,80.9265,80.7982,80.7982,19866.0
2024-08-13 15:35:00,81.84,81.86,81.75,81.82,16258.0,80.7982,80.8179,80.7093,80.7784,16258.0
2024-08-13 15:40:00,81.82,81.82,81.64,81.7,23756.0,80.7784,80.7784,80.6007,80.66,23756.0
2024-08-13 15:45:00,81.7,81.87,81.67,81.83,32797.0,80.66,80.8278,80.6304,80.7883,32797.0
2024-08-13 15:50:00,81.82,81.92,81.64,81.76,54528.0,80.7784,80.8772,80.6007,80.7192,54528.0
2024-08-13 15:55:00,81.76,81.99,81.73,81.79,256385.0,80.7192,80.9463,80.6896,80.7488,256385.0
2024-08-14 09:30:00,82.19,82.19,81.22,81.35,45032.0,81.1437,81.1437,80.1861,80.3144,45032.0
2024-08-14 09:35:00,81.23,81.64,81.09,81.25,13375.0,80.196,80.6007,80.0577,80.2157,13375.0
2024-08-14 09:40:00,81.57,81.57,81.0,81.08,5292.0,80.5316,80.5316,79.9689,80.0479,5292.0
2024-08-14 09:45:00,81.12,81.45,81.11,81.17,6806.0,80.0874,80.4132,80.0775,80.1367,6806.0
2024-08-14 09:50:00,81.22,81.28,80.91,81.09,15321.0,80.1861,80.2453,79.88,80.0577,15321.0
2024-08-14 09:55:00,81.09,81.09,80.76,80.89,19222.0,80.0577,80.0577,79.7319,79.8603,19222.0
2024-08-14 10:00:00,80.98,81.23,80.86,81.23,11607.0,79.9491,80.196,79.8307,80.196,11607.0
2024-08-14 10:05:00,81.23,81.29,81.01,81.21,15330.0,80.196,80.2552,79.9788,80.1762,15330.0
2024-08-14 10:10:00,81.19,81.29,80.93,81.29,12930.0,80.1565,80.2552,79.8998,80.2552,12930.0
2024-08-14 10:15:00,81.29,81.6,81.2,81.59,6229.0,80.2552,80.5612,80.1663,80.5514,6229.0
2024-08-14 10:20:00,81.66,81.98,81.66,81.94,16036.0,80.6205,80.9364,80.6205,80.8969,16036.0
2024-08-14 10:25:00,81.9,81.9,81.72,81.83,9976.0,80.8574,80.8574,80.6797,80.7883,9976.0
2024-08-14 10:30:00,81.9,82.08,81.79,82.0,33687.0,80.8574,81.0351,80.7488,80.9562,33687.0
2024-08-14 10:35:00,82.0,82.13,81.88,82.09,54056.0,80.9562,81.0845,80.8377,81.045,54056.0
2024-08-14 10:40:00,82.09,82.62,82.09,82.1,59328.0,81.045,81.5683,81.045,81.0549,59328.0
2024-08-14 10:45:00,82.11,82.28,82.01,82.28,6371.0,81.0648,81.2326,80.966,81.2326,6371.0
2024-08-14 10:50:00,82.31,82.34,82.18,82.25,11751.0,81.2622,81.2918,81.1339,81.203,11751.0
2024-08-14 10:55:00,82.23,82.29,82.08,82.16,13126.0,81.1832,81.2425,81.0351,81.1141,13126.0
2024-08-14 11:00:00,82.14,82.27,82.13,82.22,6077.0,81.0944,81.2227,81.0845,81.1734,6077.0
2024-08-14 11:05:00,82.23,82.25,82.11,82.13,4606.0,81.1832,81.203,81.0648,81.0845,4606.0
2024-08-14 11:10:00,82.11,82.26,82.11,82.17,8891.0,81.0648,81.2128,81.0648,81.124,8891.0
2024-08-14 11:15:00,82.19,82.26,82.01,82.02,13221.0,81.1437,81.2128,80.966,80.9759,13221.0
2024-08-14 11:20:00,82.04,82.11,82.0,82.01,7028.0,80.9956,81.0648,80.9562,80.966,7028.0
2024-08-14 11:25:00,82.01,82.04,81.89,82.01,15392.0,80.966,80.9956,80.8476,80.966,15392.0
2024-08-14 11:30:00,82.03,82.24,82.02,82.2,15907.0,80.9858,81.1931,80.9759,81.1536,15907.0
2024-08-14 11:35:00,82.21,82.35,82.2,82.34,8563.0,81.1635,81.3017,81.1536,81.2918,8563.0
2024-08-14 11:40:00,82.34,82.37,82.17,82.23,10734.0,81.2918,81.3214,81.124,81.1832,10734.0
2024-08-14 11:45:00,82.23,82.28,82.19,82.2,7165.0,81.1832,81.2326,81.1437,81.1536,7165.0
2024-08-14 11:50:00,82.2,82.27,82.16,82.23,12918.0,81.1536,81.2227,81.1141,81.1832,12918.0
2024-08-14 11:55:00,82.18,82.19,82.03,82.19,8619.0,81.1339,81.1437,80.9858,81.1437,8619.0
2024-08-14 12:00:00,82.16,82.41,82.15,82.34,16028.0,81.1141,81.3609,81.1042,81.2918,16028.0
2024-08-14 12:05:00,82.34,82.41,82.32,82.34,14200.0,81.2918,81.3609,81.2721,81.2918,14200.0
2024-08-14 12:10:00,82.32,82.42,82.3,82.35,16462.0,81.2721,81.3708,81.2523,81.3017,16462.0
2024-08-14 12:15:00,82.36,82.43,82.27,82.41,18604.0,81.3116,81.3807,81.2227,81.3609,18604.0
2024-08-14 12:20:00,82.4,82.5,81.94,82.12,24007.0,81.3511,81.4498,80.8969,81.0746,24007.0
2024-08-14 12:25:00,82.08,82.32,82.02,82.26,22149.0,81.0351,81.2721,80.9759,81.2128,22149.0
2024-08-14 12:30:00,82.27,82.43,82.25,82.29,15343.0,81.2227,81.3807,81.203,81.2425,15343.0
2024-08-14 12:35:00,82.31,82.36,82.27,82.34,28252.0,81.2622,81.3116,81.2227,81.2918,28252.0
2024-08-14 12:40:00,82.35,82.48,82.18,82.18,37750.0,81.3017,81.43,81.1339,81.1339,37750.0
2024-08-14 12:45:00,82.08,82.37,82.02,82.37,22941.0,81.0351,81.3214,80.9759,81.3214,22941.0
2024-08-14 12:50:00,82.37,82.47,82.37,82.47,16607.0,81.3214,81.4202,81.3214,81.4202,16607.0
2024-08-14 12:55:00,82.47,82.63,82.35,82.62,52719.0,81.4202,81.5781,81.3017,81.5683,52719.0
2024-08-14 13:00:00,82.59,82.73,82.36,82.39,52624.0,81.5386,81.6769,81.3116,81.3412,52624.0
2024-08-14 13:05:00,82.37,82.53,82.33,82.46,40617.0,81.3214,81.4794,81.282,81.4103,40617.0
2024-08-14 13:10:00,82.46,82.46,82.28,82.33,10061.0,81.4103,81.4103,81.2326,81.282,10061.0
2024-08-14 13:15:00,82.35,82.41,82.28,82.31,8374.0,81.3017,81.3609,81.2326,81.2622,8374.0
2024-08-14 13:20:00,82.29,82.44,82.22,82.44,18636.0,81.2425,81.3906,81.1734,81.3906,18636.0
2024-08-14 13:25:00,82.45,82.45,82.3,82.37,8220.0,81.4004,81.4004,81.2523,81.3214,8220.0
2024-08-14 13:30:00,82.38,82.41,82.25,82.25,12799.0,81.3313,81.3609,81.203,81.203,12799.0
2024-08-14 13:35:00,82.25,82.35,82.16,82.16,13747.0,81.203,81.3017,81.1141,81.1141,13747.0
2024-08-14 13:40:00,82.16,82.17,82.04,82.06,14414.0,81.1141,81.124,80.9956,81.0154,14414.0
2024-08-14 13:45:00,82.07,82.16,82.03,82.16,9703.0,81.0253,81.1141,80.9858,81.1141,9703.0
2024-08-14 13:50:00,82.14,82.17,82.04,82.14,8614.0,81.0944,81.124,80.9956,81.0944,8614.0
2024-08-14 13:55:00,82.14,82.28,82.12,82.22,7391.0,81.0944,81.2326,81.0746,81.1734,7391.0
2024-08-14 14:00:00,82.2,82.24,82.11,82.12,10724.0,81.1536,81.1931,81.0648,81.0746,10724.0
2024-08-14 14:05:00,82.15,82.3,82.13,82.28,13763.0,81.1042,81.2523,81.0845,81.2326,13763.0
2024-08-14 14:10:00,82.27,82.29,82.2,82.2,5904.0,81.2227,81.2425,81.1536,81.1536,5904.0
2024-08-14 14:15:00,82.2,82.39,82.08,82.14,47641.0,81.1536,81.3412,81.0351,81.0944,47641.0
2024-08-14 14:20:00,82.16,82.27,82.12,82.15,18976.0,81.1141,81.2227,81.0746,81.1042,18976.0
2024-08-14 14:25:00,82.16,82.21,82.15,82.19,9606.0,81.1141,81.1635,81.1042,81.1437,9606.0
2024-08-14 14:30:00,82.17,82.31,82.16,82.28,8058.0,81.124,81.2622,81.1141,81.2326,8058.0
2024-08-14 14:35:00,82.29,82.36,82.24,82.31,17745.0,81.2425,81.3116,81.1931,81.2622,17745.0
2024-08-14 14:40:00,82.31,82.34,82.26,82.33,13248.0,81.2622,81.2918,81.2128,81.282,13248.0
2024-08-14 14:45:00,82.35,82.38,82.32,82.34,7440.0,81.3017,81.3313,81.2721,81.2918,7440.0
2024-08-14 14:50:00,82.34,82.38,82.32,82.36,10948.0,81.2918,81.3313,81.2721,81.3116,10948.0
2024-08-14 14:55:00,82.37,82.51,82.36,82.5,18838.0,81.3214,81.4597,81.3116,81.4498,18838.0
2024-08-14 15:00:00,82.5,82.54,82.43,82.5,14327.0,81.4498,81.4893,81.3807,81.4498,14327.0
2024-08-14 15:05:00,82.51,82.54,82.43,82.45,10573.0,81.4597,81.4893,81.3807,81.4004,10573.0
2024-08-14 15:10:00,82.45,82.48,82.27,82.31,21973.0,81.4004,81.43,81.2227,81.2622,21973.0
2024-08-14 15:15:00,82.31,82.35,82.25,82.31,13295.0,81.2622,81.3017,81.203,81.2622,13295.0
2024-08-14 15:20:00,82.31,82.33,82.22,82.33,15409.0,81.2622,81.282,81.1734,81.282,15409.0
2024-08-14 15:25:00,82.29,82.31,82.21,82.27,16115.0,81.2425,81.2622,81.1635,81.2227,16115.0
2024-08-14 15:30:00,82.27,82.47,82.21,82.22,55686.0,81.2227,81.4202,81.1635,81.1734,55686.0
2024-08-14 15:35:00,82.21,82.29,82.05,82.09,13839.0,81.1635,81.2425,81.0055,81.045,13839.0
2024-08-14 15:40:00,82.09,82.18,82.09,82.15,18036.0,81.045,81.1339,81.045,81.1042,18036.0
2024-08-14 15:45:00,82.17,82.28,82.13,82.16,28644.0,81.124,81.2326,81.0845,81.1141,28644.0
2024-08-14 15:50:00,82.16,82.39,82.09,82.36,54260.0,81.1141,81.3412,81.045,81.3116,54260.0
2024-08-14 15:55:00,82.37,82.55,82.29,82.37,181318.0,81.3214,81.4992,81.2425,81.3214,181318.0
2024-08-15 09:30:00,82.21,82.68,82.03,82.18,33832.0,81.1635,81.6275,80.9858,81.1339,33832.0
2024-08-15 09:35:00,82.45,82.86,82.38,82.58,4772.0,81.4004,81.8052,81.3313,81.5288,4772.0
2024-08-15 09:40:00,82.64,82.64,82.07,82.19,7412.0,81.588,81.588,81.0253,81.1437,7412.0
2024-08-15 09:45:00,82.2,82.34,82.07,82.19,3769.0,81.1536,81.2918,81.0253,81.1437,3769.0
2024-08-15 09:50:00,82.28,82.4,81.96,81.97,5677.0,81.2326,81.3511,80.9167,80.9265,5677.0
2024-08-15 09:55:00,82.0,82.02,81.75,81.85,6555.0,80.9562,80.9759,80.7093,80.8081,6555.0
2024-08-15 10:00:00,81.85,81.98,81.62,81.74,13437.0,80.8081,80.9364,80.581,80.6995,13437.0
2024-08-15 10:05:00,81.64,81.87,81.6,81.76,6804.0,80.6007,80.8278,80.5612,80.7192,6804.0
2024-08-15 10:10:00,81.91,82.13,81.78,82.13,9352.0,80.8673,81.0845,80.739,81.0845,9352.0
2024-08-15 10:15:00,82.13,82.39,82.07,82.09,11167.0,81.0845,81.3412,81.0253,81.045,11167.0
2024-08-15 10:20:00,82.12,82.18,82.06,82.13,4459.0,81.0746,81.1339,81.0154,81.0845,4459.0
2024-08-15 10:25:00,82.14,82.29,82.14,82.22,6162.0,81.0944,81.2425,81.0944,81.1734,6162.0
2024-08-15 10:30:00,82.28,82.38,82.25,82.33,9714.0,81.2326,81.3313,81.203,81.282,9714.0
2024-08-15 10:35:00,82.34,82.68,82.29,82.67,8301.0,81.2918,81.6275,81.2425,81.6176,8301.0
2024-08-15 10:40:00,82.67,82.68,82.39,82.39,13650.0,81.6176,81.6275,81.3412,81.3412,13650.0
2024-08-15 10:45:00,82.38,82.57,82.37,82.4,7412.0,81.3313,81.5189,81.3214,81.3511,7412.0
2024-08-15 10:50:00,82.39,82.54,82.39,82.5,5020.0,81.3412,81.4893,81.3412,81.4498,5020.0
2024-08-15 10:55:00,82.47,82.73,82.47,82.7,7592.0,81.4202,81.6769,81.4202,81.6472,7592.0
2024-08-15 11:00:00,82.72,82.88,82.69,82.77,12761.0,81.667,81.825,81.6374,81.7164,12761.0
2024-08-15 11:05:00,82.78,82.8,82.66,82.68,4629.0,81.7262,81.746,81.6078,81.6275,4629.0
2024-08-15 11:10:00,82.67,82.67,82.6,82.66,4022.0,81.6176,81.6176,81.5485,81.6078,4022.0
2024-08-15 11:15:00,82.63,82.69,82.46,82.5,7841.0,81.5781,81.6374,81.4103,81.4498,7841.0
2024-08-15 11:20:00,82.54,82.84,82.54,82.84,6235.0,81.4893,81.7855,81.4893,81.7855,6235.0
2024-08-15 11:25:00,82.81,82.88,82.74,82.77,9735.0,81.7558,81.825,81.6867,81.7164,9735.0
2024-08-15 11:30:00,82.78,82.96,82.75,82.85,10799.0,81.7262,81.9039,81.6966,81.7953,10799.0
2024-08-15 11:35:00,82.84,82.85,82.7,82.73,4463.0,81.7855,81.7953,81.6472,81.6769,4463.0
2024-08-15 11:40:00,82.73,82.86,82.73,82.84,7043.0,81.6769,81.8052,81.6769,81.7855,7043.0
2024-08-15 11:45:00,82.83,82.87,82.77,82.87,5625.0,81.7756,81.8151,81.7164,81.8151,5625.0
2024-08-15 11:50:00,82.87,82.89,82.76,82.85,5696.0,81.8151,81.8348,81.7065,81.7953,5696.0
2024-08-15 11:55:00,82.84,82.86,82.79,82.79,4098.0,81.7855,81.8052,81.7361,81.7361,4098.0
2024-08-15 12:00:00,82.78,82.84,82.71,82.84,5222.0,81.7262,81.7855,81.6571,81.7855,5222.0
2024-08-15 12:05:00,82.82,82.95,82.76,82.95,8592.0,81.7657,81.8941,81.7065,81.8941,8592.0
2024-08-15 12:10:00,82.95,82.95,82.86,82.89,7904.0,81.8941,81.8941,81.8052,81.8348,7904.0
2024-08-15 12:15:00,82.9,83.0,82.87,82.97,7404.0,81.8447,81.9434,81.8151,81.9138,7404.0
2024-08-15 12:20:00,82.97,83.0,82.9,82.92,3926.0,81.9138,81.9434,81.8447,81.8644,3926.0
2024-08-15 12:25:00,82.95,82.96,82.91,82.94,3338.0,81.8941,81.9039,81.8546,81.8842,3338.0
2024-08-15 12:30:00,82.94,82.94,82.85,82.91,5619.0,81.8842,81.8842,81.7953,81.8546,5619.0
2024-08-15 12:35:00,82.91,82.98,82.86,82.94,5136.0,81.8546,81.9237,81.8052,81.8842,5136.0
2024-08-15 12:40:00,82.93,82.94,82.69,82.81,8960.0,81.8743,81.8842,81.6374,81.7558,8960.0
2024-08-15 12:45:00,82.85,82.97,82.82,82.89,12595.0,81.7953,81.9138,81.7657,81.8348,12595.0
2024-08-15 12:50:00,82.86,82.89,82.8,82.8,8616.0,81.8052,81.8348,81.746,81.746,8616.0
2024-08-15 12:55:00,82.81,82.83,82.75,82.82,36282.0,81.7558,81.7756,81.6966,81.7657,36282.0
2024-08-15 13:00:00,82.82,82.84,82.7,82.83,7913.0,81.7657,81.7855,81.6472,81.7756,7913.0
2024-08-15 13:05:00,82.85,82.94,82.85,82.9,8805.0,81.7953,81.8842,81.7953,81.8447,8805.0
2024-08-15 13:10:00,82.93,83.02,82.93,83.01,4094.0,81.8743,81.9632,81.8743,81.9533,4094.0
2024-08-15 13:15:00,83.01,83.07,82.95,83.01,10691.0,81.9533,82.0125,81.8941,81.9533,10691.0
2024-08-15 13:20:00,83.01,83.09,82.98,83.03,14624.0,81.9533,82.0323,81.9237,81.973,14624.0
2024-08-15 13:25:00,83.04,83.07,82.95,82.99,8472.0,81.9829,82.0125,81.8941,81.9336,8472.0
2024-08-15 13:30:00,82.99,83.06,82.98,83.02,6898.0,81.9336,82.0027,81.9237,81.9632,6898.0
2024-08-15 13:35:00,83.0,83.02,82.93,82.98,8511.0,81.9434,81.9632,81.8743,81.9237,8511.0
2024-08-15 13:40:00,82.99,83.01,82.93,82.97,5793.0,81.9336,81.9533,81.8743,81.9138,5793.0
2024-08-15 13:45:00,82.98,83.15,82.98,83.15,8111.0,81.9237,82.0915,81.9237,82.0915,8111.0
2024-08-15 13:50:00,83.17,83.17,83.06,83.09,6561.0,82.1113,82.1113,82.0027,82.0323,6561.0
2024-08-15 13:55:00,83.08,83.08,82.89,83.0,14781.0,82.0224,82.0224,81.8348,81.9434,14781.0
2024-08-15 14:00:00,82.98,83.01,82.89,83.01,5372.0,81.9237,81.9533,81.8348,81.9533,5372.0
2024-08-15 14:05:00,83.02,83.05,82.98,83.01,7979.0,81.9632,81.9928,81.9237,81.9533,7979.0
2024-08-15 14:10:00,83.0,83.01,82.96,82.97,4914.0,81.9434,81.9533,81.9039,81.9138,4914.0
2024-08-15 14:15:00,82.96,83.04,82.93,83.04,4866.0,81.9039,81.9829,81.8743,81.9829,4866.0
2024-08-15 14:20:00,83.05,83.05,82.97,83.05,6481.0,81.9928,81.9928,81.9138,81.9928,6481.0
2024-08-15 14:25:00,83.05,83.13,83.0,83.04,7881.0,81.9928,82.0718,81.9434,81.9829,7881.0
2024-08-15 14:30:00,83.06,83.08,83.02,83.03,11256.0,82.0027,82.0224,81.9632,81.973,11256.0
2024-08-15 14:35:00,83.04,83.2,83.03,83.19,21651.0,81.9829,82.1409,81.973,82.131,21651.0
2024-08-15 14:40:00,83.2,83.34,83.18,83.31,10097.0,82.1409,82.2791,82.1211,82.2495,10097.0
2024-08-15 14:45:00,83.3,83.34,83.29,83.34,23263.0,82.2396,82.2791,82.2297,82.2791,23263.0
2024-08-15 14:50:00,83.33,83.33,83.18,83.21,13938.0,82.2692,82.2692,82.1211,82.1508,13938.0
2024-08-15 14:55:00,83.21,83.22,83.14,83.2,11042.0,82.1508,82.1606,82.0816,82.1409,11042.0
2024-08-15 15:00:00,83.19,83.32,83.14,83.31,17694.0,82.131,82.2594,82.0816,82.2495,17694.0
2024-08-15 15:05:00,83.31,83.34,83.26,83.28,15876.0,82.2495,82.2791,82.2001,82.2199,15876.0
2024-08-15 15:10:00,83.29,83.3,83.1,83.11,18075.0,82.2297,82.2396,82.0422,82.052,18075.0
2024-08-15 15:15:00,83.07,83.15,82.89,83.07,105535.0,82.0125,82.0915,81.8348,82.0125,105535.0
2024-08-15 15:20:00,83.06,83.08,82.98,83.03,14732.0,82.0027,82.0224,81.9237,81.973,14732.0
2024-08-15 15:25:00,83.04,83.05,82.99,83.04,9626.0,81.9829,81.9928,81.9336,81.9829,9626.0
2024-08-15 15:30:00,83.02,83.1,83.0,83.09,13246.0,81.9632,82.0422,81.9434,82.0323,13246.0
2024-08-15 15:35:00,83.09,83.12,82.98,82.99,16986.0,82.0323,82.0619,81.9237,81.9336,16986.0
2024-08-15 15:40:00,82.99,83.04,82.89,82.91,16340.0,81.9336,81.9829,81.8348,81.8546,16340.0
2024-08-15 15:45:00,82.91,82.91,82.8,82.8,16807.0,81.8546,81.8546,81.746,81.746,16807.0
2024-08-15 15:50:00,82.79,82.95,82.75,82.83,48951.0,81.7361,81.8941,81.6966,81.7756,48951.0
2024-08-15 15:55:00,82.84,82.88,82.62,82.77,155084.0,81.7855,81.825,81.5683,81.7164,155084.0
2024-08-16 09:30:00,82.69,83.85,82.51,83.16,56426.0,81.6374,82.7826,81.4597,82.1014,56426.0
2024-08-16 09:35:00,83.29,83.29,82.3,82.45,33027.0,82.2297,82.2297,81.2523,81.4004,33027.0
2024-08-16 09:40:00,82.44,82.77,81.92,81.92,17464.0,81.3906,81.7164,80.8772,80.8772,17464.0
2024-08-16 09:45:00,82.05,82.38,81.8,82.35,5552.0,81.0055,81.3313,80.7587,81.3017,5552.0
2024-08-16 09:50:00,82.22,82.37,82.08,82.17,3855.0,81.1734,81.3214,81.0351,81.124,3855.0
2024-08-16 09:55:00,82.17,82.44,82.17,82.44,2636.0,81.124,81.3906,81.124,81.3906,2636.0
2024-08-16 10:00:00,82.34,82.37,82.24,82.31,4724.0,81.2918,81.3214,81.1931,81.2622,4724.0
2024-08-16 10:05:00,82.24,82.32,82.08,82.13,4607.0,81.1931,81.2721,81.0351,81.0845,4607.0
2024-08-16 10:10:00,82.13,82.2,81.96,82.01,9874.0,81.0845,81.1536,80.9167,80.966,9874.0
2024-08-16 10:15:00,82.0,82.04,81.81,81.92,7595.0,80.9562,80.9956,80.7686,80.8772,7595.0
2024-08-16 10:20:00,81.93,81.96,81.77,81.86,6762.0,80.887,80.9167,80.7291,80.8179,6762.0
2024-08-16 10:25:00,81.88,82.02,81.88,82.0,9650.0,80.8377,80.9759,80.8377,80.9562,9650.0
2024-08-16 10:30:00,81.96,82.01,81.86,81.91,4913.0,80.9167,80.966,80.8179,80.8673,4913.0
2024-08-16 10:35:00,81.93,82.06,81.88,81.92,6279.0,80.887,81.0154,80.8377,80.8772,6279.0
2024-08-16 10:40:00,81.89,81.96,81.79,81.91,10790.0,80.8476,80.9167,80.7488,80.8673,10790.0
2024-08-16 10:45:00,81.94,82.08,81.94,82.02,2805.0,80.8969,81.0351,80.8969,80.9759,2805.0
2024-08-16 10:50:00,82.02,82.25,82.02,82.14,6502.0,80.9759,81.203,80.9759,81.0944,6502.0
2024-08-16 10:55:00,82.15,82.19,82.05,82.1,20796.0,81.1042,81.1437,81.0055,81.0549,20796.0
2024-08-16 11:00:00,82.1,82.23,82.05,82.19,5557.0,81.0549,81.1832,81.0055,81.1437,5557.0
2024-08-16 11:05:00,82.21,82.23,82.14,82.14,6839.0,81.1635,81.1832,81.0944,81.0944,6839.0
2024-08-16 11:10:00,82.17,82.27,82.08,82.25,8673.0,81.124,81.2227,81.0351,81.203,8673.0
2024-08-16 11:15:00,82.23,82.26,82.16,82.21,3011.0,81.1832,81.2128,81.1141,81.1635,3011.0
2024-08-16 11:20:00,82.22,82.38,82.2,82.38,3331.0,81.1734,81.3313,81.1536,81.3313,3331.0
2024-08-16 11:25:00,82.45,82.48,82.4,82.45,3975.0,81.4004,81.43,81.3511,81.4004,3975.0
2024-08-16 11:30:00,82.47,82.48,82.32,82.37,4265.0,81.4202,81.43,81.2721,81.3214,4265.0
2024-08-16 11:35:00,82.36,82.48,82.36,82.38,6816.0,81.3116,81.43,81.3116,81.3313,6816.0
2024-08-16 11:40:00,82.37,82.49,82.37,82.44,20827.0,81.3214,81.4399,81.3214,81.3906,20827.0
2024-08-16 11:45:00,82.42,82.44,82.36,82.36,3964.0,81.3708,81.3906,81.3116,81.3116,3964.0
2024-08-16 11:50:00,82.36,82.41,82.34,82.39,5653.0,81.3116,81.3609,81.2918,81.3412,5653.0
2024-08-16 11:55:00,82.44,82.46,82.35,82.37,5674.0,81.3906,81.4103,81.3017,81.3214,5674.0
2024-08-16 12:00:00,82.34,82.43,82.33,82.35,5402.0,81.2918,81.3807,81.282,81.3017,5402.0
2024-08-16 12:05:00,82.36,82.4,82.28,82.28,6184.0,81.3116,81.3511,81.2326,81.2326,6184.0
2024-08-16 12:10:00,82.3,82.39,82.29,82.37,5191.0,81.2523,81.3412,81.2425,81.3214,5191.0
2024-08-16 12:15:00,82.37,82.43,82.37,82.41,2971.0,81.3214,81.3807,81.3214,81.3609,2971.0
2024-08-16 12:20:00,82.41,82.49,82.38,82.47,4779.0,81.3609,81.4399,81.3313,81.4202,4779.0
2024-08-16 12:25:00,82.46,82.46,82.34,82.35,5127.0,81.4103,81.4103,81.2918,81.3017,5127.0
2024-08-16 12:30:00,82.34,82.45,82.32,82.44,5034.0,81.2918,81.4004,81.2721,81.3906,5034.0
2024-08-16 12:35:00,82.45,82.61,82.42,82.6,5596.0,81.4004,81.5584,81.3708,81.5485,5596.0
2024-08-16 12:40:00,82.61,82.8,82.61,82.8,6444.0,81.5584,81.746,81.5584,81.746,6444.0
2024-08-16 12:45:00,82.78,82.78,82.68,82.75,4664.0,81.7262,81.7262,81.6275,81.6966,4664.0
2024-08-16 12:50:00,82.75,82.79,82.72,82.79,5491.0,81.6966,81.7361,81.667,81.7361,5491.0
2024-08-16 12:55:00,82.79,82.87,82.78,82.8,8667.0,81.7361,81.8151,81.7262,81.746,8667.0
2024-08-16 13:00:00,82.8,82.85,82.6,82.8,24809.0,81.746,81.7953,81.5485,81.746,24809.0
2024-08-16 13:05:00,82.79,82.96,82.79,82.95,5466.0,81.7361,81.9039,81.7361,81.8941,5466.0
2024-08-16 13:10:00,82.93,82.97,82.91,82.95,2456.0,81.8743,81.9138,81.8546,81.8941,2456.0
2024-08-16 13:15:00,82.94,82.96,82.89,82.89,5693.0,81.8842,81.9039,81.8348,81.8348,5693.0
2024-08-16 13:20:00,82.83,82.87,82.8,82.86,2933.0,81.7756,81.8151,81.746,81.8052,2933.0
2024-08-16 13:25:00,82.85,82.93,82.78,82.92,5618.0,81.7953,81.8743,81.7262,81.8644,5618.0
2024-08-16 13:30:00,82.92,82.93,82.82,82.82,4416.0,81.8644,81.8743,81.7657,81.7657,4416.0
2024-08-16 13:35:00,82.87,82.89,82.84,82.89,4170.0,81.8151,81.8348,81.7855,81.8348,4170.0
2024-08-16 13:40:00,82.88,82.91,82.81,82.82,7125.0,81.825,81.8546,81.7558,81.7657,7125.0
2024-08-16 13:45:00,82.83,82.85,82.78,82.81,6531.0,81.7756,81.7953,81.7262,81.7558,6531.0
2024-08-16 13:50:00,82.81,82.82,82.74,82.78,5830.0,81.7558,81.7657,81.6867,81.7262,5830.0
2024-08-16 13:55:00,82.79,82.82,82.76,82.79,6129.0,81.7361,81.7657,81.7065,81.7361,6129.0
2024-08-16 14:00:00,82.79,82.8,82.74,82.76,5008.0,81.7361,81.746,81.6867,81.7065,5008.0
2024-08-16 14:05:00,82.75,82.76,82.67,82.76,6810.0,81.6966,81.7065,81.6176,81.7065,6810.0
2024-08-16 14:10:00,82.75,82.75,82.63,82.67,5623.0,81.6966,81.6966,81.5781,81.6176,5623.0
2024-08-16 14:15:00,82.67,82.82,82.66,82.81,6821.0,81.6176,81.7657,81.6078,81.7558,6821.0
2024-08-16 14:20:00,82.81,82.82,82.75,82.8,7781.0,81.7558,81.7657,81.6966,81.746,7781.0
2024-08-16 14:25:00,82.8,82.85,82.77,82.81,5149.0,81.746,81.7953,81.7164,81.7558,5149.0
2024-08-16 14:30:00,82.82,82.86,82.79,82.81,5863.0,81.7657,81.8052,81.7361,81.7558,5863.0
2024-08-16 14:35:00,82.83,82.88,82.81,82.87,6870.0,81.7756,81.825,81.7558,81.8151,6870.0
2024-08-16 14:40:00,82.87,82.88,82.72,82.73,6271.0,81.8151,81.825,81.667,81.6769,6271.0
2024-08-16 14:45:00,82.73,82.75,82.69,82.69,7234.0,81.6769,81.6966,81.6374,81.6374,7234.0
2024-08-16 14:50:00,82.71,82.71,82.61,82.67,6402.0,81.6571,81.6571,81.5584,81.6176,6402.0
2024-08-16 14:55:00,82.67,82.74,82.66,82.71,7545.0,81.6176,81.6867,81.6078,81.6571,7545.0
2024-08-16 15:00:00,82.71,82.77,82.69,82.69,10483.0,81.6571,81.7164,81.6374,81.6374,10483.0
2024-08-16 15:05:00,82.69,82.7,82.6,82.64,6214.0,81.6374,81.6472,81.5485,81.588,6214.0
2024-08-16 15:10:00,82.67,82.77,82.67,82.7,6435.0,81.6176,81.7164,81.6176,81.6472,6435.0
2024-08-16 15:15:00,82.68,82.68,82.56,82.56,4394.0,81.6275,81.6275,81.509,81.509,4394.0
2024-08-16 15:20:00,82.55,82.55,82.48,82.5,7906.0,81.4992,81.4992,81.43,81.4498,7906.0
2024-08-16 15:25:00,82.49,82.57,82.49,82.51,9423.0,81.4399,81.5189,81.4399,81.4597,9423.0
2024-08-16 15:30:00,82.53,82.65,82.51,82.65,13986.0,81.4794,81.5979,81.4597,81.5979,13986.0
2024-08-16 15:35:00,82.65,82.72,82.63,82.71,21031.0,81.5979,81.667,81.5781,81.6571,21031.0
2024-08-16 15:40:00,82.72,82.75,82.66,82.67,22635.0,81.667,81.6966,81.6078,81.6176,22635.0
2024-08-16 15:45:00,82.68,82.69,82.49,82.56,28314.0,81.6275,81.6374,81.4399,81.509,28314.0
2024-08-16 15:50:00,82.56,82.71,82.54,82.59,46354.0,81.509,81.6571,81.4893,81.5386,46354.0
2024-08-16 15:55:00,82.57,82.83,82.51,82.79,177401.0,81.5189,81.7756,81.4597,81.7361,177401.0
2024-08-19 09:30:00,82.78,82.88,82.24,82.24,23302.0,81.7262,81.825,81.1931,81.1931,23302.0
2024-08-19 09:35:00,82.2,82.31,81.92,82.0,8096.0,81.1536,81.2622,80.8772,80.9562,8096.0
2024-08-19 09:40:00,82.09,82.55,82.0,82.37,12732.0,81.045,81.4992,80.9562,81.3214,12732.0
2024-08-19 09:45:00,82.2,82.27,81.93,82.0,8341.0,81.1536,81.2227,80.887,80.9562,8341.0
2024-08-19 09:50:00,81.86,81.88,81.44,81.44,43619.0,80.8179,80.8377,80.4033,80.4033,43619.0
2024-08-19 09:55:00,81.35,81.5,81.3,81.31,16262.0,80.3144,80.4625,80.2651,80.2749,16262.0
2024-08-19 10:00:00,81.28,81.38,81.0,81.22,13984.0,80.2453,80.344,79.9689,80.1861,13984.0
2024-08-19 10:05:00,81.22,81.32,80.99,81.23,7255.0,80.1861,80.2848,79.959,80.196,7255.0
2024-08-19 10:10:00,81.23,81.23,81.06,81.06,8402.0,80.196,80.196,80.0281,80.0281,8402.0
2024-08-19 10:15:00,81.09,81.09,80.65,80.73,19875.0,80.0577,80.0577,79.6233,79.7023,19875.0
2024-08-19 10:20:00,80.74,81.03,80.7,80.95,10720.0,79.7122,79.9985,79.6727,79.9195,10720.0
2024-08-19 10:25:00,80.95,81.0,80.81,80.88,13118.0,79.9195,79.9689,79.7813,79.8504,13118.0
2024-08-19 10:30:00,80.88,81.2,80.88,81.11,17530.0,79.8504,80.1663,79.8504,80.0775,17530.0
2024-08-19 10:35:00,81.05,81.07,80.89,80.92,12348.0,80.0182,80.038,79.8603,79.8899,12348.0
2024-08-19 10:40:00,80.91,81.21,80.87,81.21,11911.0,79.88,80.1762,79.8405,80.1762,11911.0
2024-08-19 10:45:00,81.24,81.41,81.24,81.36,9689.0,80.2058,80.3737,80.2058,80.3243,9689.0
2024-08-19 10:50:00,81.37,81.52,81.26,81.26,13505.0,80.3342,80.4823,80.2256,80.2256,13505.0
2024-08-19 10:55:00,81.22,81.41,81.2,81.31,6597.0,80.1861,80.3737,80.1663,80.2749,6597.0
2024-08-19 11:00:00,81.33,81.43,81.32,81.38,9788.0,80.2947,80.3934,80.2848,80.344,9788.0
2024-08-19 11:05:00,81.38,81.44,81.35,81.41,13933.0,80.344,80.4033,80.3144,80.3737,13933.0
2024-08-19 11:10:00,81.38,81.43,81.29,81.32,6017.0,80.344,80.3934,80.2552,80.2848,6017.0
2024-08-19 11:15:00,81.35,81.41,81.33,81.35,4060.0,80.3144,80.3737,80.2947,80.3144,4060.0
2024-08-19 11:20:00,81.31,81.47,81.29,81.46,12774.0,80.2749,80.4329,80.2552,80.423,12774.0
2024-08-19 11:25:00,81.46,81.77,81.46,81.57,6192.0,80.423,80.7291,80.423,80.5316,6192.0
2024-08-19 11:30:00,81.55,81.66,81.51,81.66,6129.0,80.5119,80.6205,80.4724,80.6205,6129.0
2024-08-19 11:35:00,81.66,81.7,81.6,81.65,6864.0,80.6205,80.66,80.5612,80.6106,6864.0
2024-08-19 11:40:00,81.69,81.85,81.64,81.85,7380.0,80.6501,80.8081,80.6007,80.8081,7380.0
2024-08-19 11:45:00,81.84,81.85,81.76,81.81,6631.0,80.7982,80.8081,80.7192,80.7686,6631.0
2024-08-19 11:50:00,81.83,81.94,81.8,81.94,3745.0,80.7883,80.8969,80.7587,80.8969,3745.0
2024-08-19 11:55:00,81.91,81.97,81.81,81.94,6138.0,80.8673,80.9265,80.7686,80.8969,6138.0
2024-08-19 12:00:00,81.99,82.05,81.95,81.98,3450.0,80.9463,81.0055,80.9068,80.9364,3450.0
2024-08-19 12:05:00,82.0,82.11,81.96,82.08,11716.0,80.9562,81.0648,80.9167,81.0351,11716.0
2024-08-19 12:10:00,82.08,82.26,82.08,82.25,4716.0,81.0351,81.2128,81.0351,81.203,4716.0
2024-08-19 12:15:00,82.28,82.44,82.28,82.4,7247.0,81.2326,81.3906,81.2326,81.3511,7247.0
2024-08-19 12:20:00,82.4,82.4,82.27,82.29,16760.0,81.3511,81.3511,81.2227,81.2425,16760.0
2024-08-19 12:25:00,82.3,82.33,82.24,82.3,5260.0,81.2523,81.282,81.1931,81.2523,5260.0
2024-08-19 12:30:00,82.33,82.39,82.32,82.33,4933.0,81.282,81.3412,81.2721,81.282,4933.0
2024-08-19 12:35:00,82.29,82.29,82.06,82.11,5141.0,81.2425,81.2425,81.0154,81.0648,5141.0
2024-08-19 12:40:00,82.08,82.12,82.0,82.0,4680.0,81.0351,81.0746,80.9562,80.9562,4680.0
2024-08-19 12:45:00,82.02,82.11,82.0,82.09,2902.0,80.9759,81.0648,80.9562,81.045,2902.0
2024-08-19 12:50:00,82.12,82.3,82.11,82.3,7470.0,81.0746,81.2523,81.0648,81.2523,7470.0
2024-08-19 12:55:00,82.28,82.34,82.24,82.24,4349.0,81.2326,81.2918,81.1931,81.1931,4349.0
2024-08-19 13:00:00,82.27,82.35,82.26,82.29,3348.0,81.2227,81.3017,81.2128,81.2425,3348.0
2024-08-19 13:05:00,82.29,82.35,82.24,82.35,4466.0,81.2425,81.3017,81.1931,81.3017,4466.0
2024-08-19 13:10:00,82.34,82.34,82.24,82.28,4346.0,81.2918,81.2918,81.1931,81.2326,4346.0
2024-08-19 13:15:00,82.24,82.26,82.2,82.25,4011.0,81.1931,81.2128,81.1536,81.203,4011.0
2024-08-19 13:20:00,82.19,82.2,82.16,82.17,3842.0,81.1437,81.1536,81.1141,81.124,3842.0
2024-08-19 13:25:00,82.16,82.22,82.13,82.14,5149.0,81.1141,81.1734,81.0845,81.0944,5149.0
2024-08-19 13:30:00,82.12,82.19,82.12,82.17,4515.0,81.0746,81.1437,81.0746,81.124,4515.0
2024-08-19 13:35:00,82.16,82.22,82.15,82.2,6053.0,81.1141,81.1734,81.1042,81.1536,6053.0
2024-08-19 13:40:00,82.22,82.36,82.21,82.28,13148.0,81.1734,81.3116,81.1635,81.2326,13148.0
2024-08-19 13:45:00,82.3,82.31,82.26,82.29,10950.0,81.2523,81.2622,81.2128,81.2425,10950.0
2024-08-19 13:50:00,82.3,82.31,82.15,82.25,12710.0,81.2523,81.2622,81.1042,81.203,12710.0
2024-08-19 13:55:00,82.26,82.38,82.26,82.38,5955.0,81.2128,81.3313,81.2128,81.3313,5955.0
2024-08-19 14:00:00,82.38,82.4,82.29,82.32,4542.0,81.3313,81.3511,81.2425,81.2721,4542.0
2024-08-19 14:05:00,82.31,82.38,82.29,82.33,5615.0,81.2622,81.3313,81.2425,81.282,5615.0
2024-08-19 14:10:00,82.36,82.4,82.3,82.32,4463.0,81.3116,81.3511,81.2523,81.2721,4463.0
2024-08-19 14:15:00,82.31,82.36,82.31,82.34,3540.0,81.2622,81.3116,81.2622,81.2918,3540.0
2024-08-19 14:20:00,82.36,82.47,82.33,82.46,5304.0,81.3116,81.4202,81.282,81.4103,5304.0
2024-08-19 14:25:00,82.46,82.47,82.37,82.38,15998.0,81.4103,81.4202,81.3214,81.3313,15998.0
2024-08-19 14:30:00,82.38,82.53,82.37,82.49,10012.0,81.3313,81.4794,81.3214,81.4399,10012.0
2024-08-19 14:35:00,82.49,82.55,82.47,82.51,12897.0,81.4399,81.4992,81.4202,81.4597,12897.0
2024-08-19 14:40:00,82.53,82.6,82.53,82.58,7940.0,81.4794,81.5485,81.4794,81.5288,7940.0
2024-08-19 14:45:00,82.6,82.6,82.45,82.48,8442.0,81.5485,81.5485,81.4004,81.43,8442.0
2024-08-19 14:50:00,82.49,82.5,82.4,82.4,13251.0,81.4399,81.4498,81.3511,81.3511,13251.0
2024-08-19 14:55:00,82.41,82.42,82.23,82.31,5726.0,81.3609,81.3708,81.1832,81.2622,5726.0
2024-08-19 15:00:00,82.28,82.29,82.18,82.2,5962.0,81.2326,81.2425,81.1339,81.1536,5962.0
2024-08-19 15:05:00,82.19,82.23,82.19,82.22,4401.0,81.1437,81.1832,81.1437,81.1734,4401.0
2024-08-19 15:10:00,82.21,82.22,82.11,82.13,9874.0,81.1635,81.1734,81.0648,81.0845,9874.0
2024-08-19 15:15:00,82.11,82.17,82.08,82.12,5570.0,81.0648,81.124,81.0351,81.0746,5570.0
2024-08-19 15:20:00,82.12,82.13,82.07,82.1,6495.0,81.0746,81.0845,81.0253,81.0549,6495.0
2024-08-19 15:25:00,82.09,82.15,82.08,82.15,14755.0,81.045,81.1042,81.0351,81.1042,14755.0
2024-08-19 15:30:00,82.15,82.21,82.1,82.12,12577.0,81.1042,81.1635,81.0549,81.0746,12577.0
2024-08-19 15:35:00,82.13,82.15,82.05,82.13,7398.0,81.0845,81.1042,81.0055,81.0845,7398.0
2024-08-19 15:40:00,82.14,82.17,82.09,82.14,12775.0,81.0944,81.124,81.045,81.0944,12775.0
2024-08-19 15:45:00,82.14,82.14,82.04,82.09,16379.0,81.0944,81.0944,80.9956,81.045,16379.0
2024-08-19 15:50:00,82.11,82.32,82.11,82.31,50431.0,81.0648,81.2721,81.0648,81.2622,50431.0
2024-08-19 15:55:00,82.32,82.38,82.13,82.35,141836.0,81.2721,81.3313,81.0845,81.3017,141836.0
2024-08-20 09:30:00,82.27,82.72,82.26,82.44,15152.0,81.2227,81.667,81.2128,81.3906,15152.0
2024-08-20 09:35:00,82.59,82.59,82.22,82.44,5300.0,81.5386,81.5386,81.1734,81.3906,5300.0
2024-08-20 09:40:00,82.48,82.64,82.38,82.47,6218.0,81.43,81.588,81.3313,81.4202,6218.0
2024-08-20 09:45:00,82.53,82.76,82.47,82.63,6293.0,81.4794,81.7065,81.4202,81.5781,6293.0
2024-08-20 09:50:00,82.56,82.63,82.48,82.48,2991.0,81.509,81.5781,81.43,81.43,2991.0
2024-08-20 09:55:00,82.47,82.69,82.47,82.47,5562.0,81.4202,81.6374,81.4202,81.4202,5562.0
2024-08-20 10:00:00,82.51,82.51,82.33,82.33,3645.0,81.4597,81.4597,81.282,81.282,3645.0
2024-08-20 10:05:00,82.32,82.46,82.31,82.4,3953.0,81.2721,81.4103,81.2622,81.3511,3953.0
2024-08-20 10:10:00,82.39,82.4,82.23,82.34,3791.0,81.3412,81.3511,81.1832,81.2918,3791.0
2024-08-20 10:15:00,82.29,82.3,82.12,82.12,3933.0,81.2425,81.2523,81.0746,81.0746,3933.0
2024-08-20 10:20:00,82.12,82.25,82.0,82.21,8131.0,81.0746,81.203,80.9562,81.1635,8131.0
2024-08-20 10:25:00,82.21,82.31,82.19,82.25,4792.0,81.1635,81.2622,81.1437,81.203,4792.0
2024-08-20 10:30:00,82.28,82.45,82.28,82.42,5073.0,81.2326,81.4004,81.2326,81.3708,5073.0
2024-08-20 10:35:00,82.42,82.46,82.34,82.43,5929.0,81.3708,81.4103,81.2918,81.3807,5929.0
2024-08-20 10:40:00,82.44,82.5,82.33,82.37,7268.0,81.3906,81.4498,81.282,81.3214,7268.0
2024-08-20 10:45:00,82.35,82.45,82.31,82.38,4621.0,81.3017,81.4004,81.2622,81.3313,4621.0
2024-08-20 10:50:00,82.38,82.46,82.34,82.38,3886.0,81.3313,81.4103,81.2918,81.3313,3886.0
2024-08-20 10:55:00,82.37,82.4,82.19,82.26,4713.0,81.3214,81.3511,81.1437,81.2128,4713.0
2024-08-20 11:00:00,82.24,82.43,82.2,82.33,8352.0,81.1931,81.3807,81.1536,81.282,8352.0
2024-08-20 11:05:00,82.32,82.37,82.29,82.29,3393.0,81.2721,81.3214,81.2425,81.2425,3393.0
2024-08-20 11:10:00,82.31,82.35,82.22,82.32,6095.0,81.2622,81.3017,81.1734,81.2721,6095.0
2024-08-20 11:15:00,82.29,82.42,82.28,82.42,4487.0,81.2425,81.3708,81.2326,81.3708,4487.0
2024-08-20 11:20:00,82.4,82.44,82.32,82.38,4857.0,81.3511,81.3906,81.2721,81.3313,4857.0
2024-08-20 11:25:00,82.39,82.41,82.23,82.23,4943.0,81.3412,81.3609,81.1832,81.1832,4943.0
2024-08-20 11:30:00,82.22,82.31,82.21,82.27,2577.0,81.1734,81.2622,81.1635,81.2227,2577.0
2024-08-20 11:35:00,82.3,82.39,82.3,82.36,3692.0,81.2523,81.3412,81.2523,81.3116,3692.0
2024-08-20 11:40:00,82.37,82.37,82.22,82.28,5776.0,81.3214,81.3214,81.1734,81.2326,5776.0
2024-08-20 11:45:00,82.27,82.28,82.21,82.26,3107.0,81.2227,81.2326,81.1635,81.2128,3107.0
2024-08-20 11:50:00,82.31,82.43,82.3,82.39,4097.0,81.2622,81.3807,81.2523,81.3412,4097.0
2024-08-20 11:55:00,82.37,82.51,82.36,82.51,7950.0,81.3214,81.4597,81.3116,81.4597,7950.0
2024-08-20 12:00:00,82.53,82.54,82.39,82.43,4711.0,81.4794,81.4893,81.3412,81.3807,4711.0
2024-08-20 12:05:00,82.42,82.45,82.4,82.42,2737.0,81.3708,81.4004,81.3511,81.3708,2737.0
2024-08-20 12:10:00,82.46,82.5,82.38,82.4,5053.0,81.4103,81.4498,81.3313,81.3511,5053.0
2024-08-20 12:15:00,82.37,82.38,82.28,82.3,2437.0,81.3214,81.3313,81.2326,81.2523,2437.0
2024-08-20 12:20:00,82.26,82.29,82.19,82.2,6000.0,81.2128,81.2425,81.1437,81.1536,6000.0
2024-08-20 12:25:00,82.19,82.22,82.12,82.14,3246.0,81.1437,81.1734,81.0746,81.0944,3246.0
2024-08-20 12:30:00,82.1,82.24,82.1,82.23,14513.0,81.0549,81.1931,81.0549,81.1832,14513.0
2024-08-20 12:35:00,82.23,82.24,82.14,82.2,2665.0,81.1832,81.1931,81.0944,81.1536,2665.0
2024-08-20 12:40:00,82.2,82.2,82.14,82.18,4709.0,81.1536,81.1536,81.0944,81.1339,4709.0
2024-08-20 12:45:00,82.16,82.2,82.14,82.14,2283.0,81.1141,81.1536,81.0944,81.0944,2283.0
2024-08-20 12:50:00,82.14,82.16,82.07,82.08,2949.0,81.0944,81.1141,81.0253,81.0351,2949.0
2024-08-20 12:55:00,82.06,82.11,82.04,82.06,3055.0,81.0154,81.0648,80.9956,81.0154,3055.0
2024-08-20 13:00:00,82.02,82.04,81.97,82.0,3962.0,80.9759,80.9956,80.9265,80.9562,3962.0
2024-08-20 13:05:00,82.02,82.09,81.98,82.06,4228.0,80.9759,81.045,80.9364,81.0154,4228.0
2024-08-20 13:10:00,82.08,82.08,81.91,81.92,4547.0,81.0351,81.0351,80.8673,80.8772,4547.0
2024-08-20 13:15:00,81.93,81.98,81.88,81.95,7463.0,80.887,80.9364,80.8377,80.9068,7463.0
2024-08-20 13:20:00,81.94,81.94,81.8,81.85,5930.0,80.8969,80.8969,80.7587,80.8081,5930.0
2024-08-20 13:25:00,81.81,81.85,81.8,81.81,3661.0,80.7686,80.8081,80.7587,80.7686,3661.0
2024-08-20 13:30:00,81.82,81.82,81.7,81.72,3696.0,80.7784,80.7784,80.66,80.6797,3696.0
2024-08-20 13:35:00,81.7,81.7,81.64,81.67,2100.0,80.66,80.66,80.6007,80.6304,2100.0
2024-08-20 13:40:00,81.66,81.69,81.64,81.64,3195.0,80.6205,80.6501,80.6007,80.6007,3195.0
2024-08-20 13:45:00,81.65,81.71,81.62,81.68,4930.0,80.6106,80.6698,80.581,80.6402,4930.0
2024-08-20 13:50:00,81.67,81.75,81.62,81.75,3077.0,80.6304,80.7093,80.581,80.7093,3077.0
2024-08-20 13:55:00,81.72,81.76,81.71,81.76,5430.0,80.6797,80.7192,80.6698,80.7192,5430.0
2024-08-20 14:00:00,81.77,81.79,81.74,81.78,4441.0,80.7291,80.7488,80.6995,80.739,4441.0
2024-08-20 14:05:00,81.79,81.88,81.79,81.87,3192.0,80.7488,80.8377,80.7488,80.8278,3192.0
2024-08-20 14:10:00,81.86,81.9,81.85,81.87,5395.0,80.8179,80.8574,80.8081,80.8278,5395.0
2024-08-20 14:15:00,81.87,81.9,81.86,81.89,3092.0,80.8278,80.8574,80.8179,80.8476,3092.0
2024-08-20 14:20:00,81.89,81.98,81.87,81.93,7098.0,80.8476,80.9364,80.8278,80.887,7098.0
2024-08-20 14:25:00,81.93,81.93,81.88,81.89,3018.0,80.887,80.887,80.8377,80.8476,3018.0
2024-08-20 14:30:00,81.88,81.9,81.87,81.89,8220.0,80.8377,80.8574,80.8278,80.8476,8220.0
2024-08-20 14:35:00,81.9,81.97,81.9,81.97,7113.0,80.8574,80.9265,80.8574,80.9265,7113.0
2024-08-20 14:40:00,81.95,81.98,81.93,81.95,3337.0,80.9068,80.9364,80.887,80.9068,3337.0
2024-08-20 14:45:00,81.94,81.97,81.92,81.94,8977.0,80.8969,80.9265,80.8772,80.8969,8977.0
2024-08-20 14:50:00,81.95,81.95,81.81,81.86,6280.0,80.9068,80.9068,80.7686,80.8179,6280.0
2024-08-20 14:55:00,81.87,81.88,81.74,81.75,11141.0,80.8278,80.8377,80.6995,80.7093,11141.0
2024-08-20 15:00:00,81.75,81.8,81.75,81.77,4901.0,80.7093,80.7587,80.7093,80.7291,4901.0
2024-08-20 15:05:00,81.77,81.77,81.69,81.7,8664.0,80.7291,80.7291,80.6501,80.66,8664.0
2024-08-20 15:10:00,81.71,81.71,81.66,81.69,5853.0,80.6698,80.6698,80.6205,80.6501,5853.0
2024-08-20 15:15:00,81.7,81.7,81.58,81.62,19497.0,80.66,80.66,80.5415,80.581,19497.0
2024-08-20 15:20:00,81.63,81.63,81.53,81.57,6791.0,80.5909,80.5909,80.4921,80.5316,6791.0
2024-08-20 15:25:00,81.58,81.7,81.56,81.69,16843.0,80.5415,80.66,80.5218,80.6501,16843.0
2024-08-20 15:30:00,81.69,81.79,81.69,81.78,11425.0,80.6501,80.7488,80.6501,80.739,11425.0
2024-08-20 15:35:00,81.79,81.82,81.71,81.74,15101.0,80.7488,80.7784,80.6698,80.6995,15101.0
2024-08-20 15:40:00,81.74,81.74,81.63,81.63,17164.0,80.6995,80.6995,80.5909,80.5909,17164.0
2024-08-20 15:45:00,81.63,81.82,81.56,81.82,27968.0,80.5909,80.7784,80.5218,80.7784,27968.0
2024-08-20 15:50:00,81.82,81.9,81.69,81.71,75201.0,80.7784,80.8574,80.6501,80.6698,75201.0
2024-08-20 15:55:00,81.72,81.94,81.72,81.92,137793.0,80.6797,80.8969,80.6797,80.8772,137793.0
2024-08-21 09:30:00,81.92,82.07,81.52,82.07,15398.0,80.8772,81.0253,80.4823,81.0253,15398.0
2024-08-21 09:35:00,82.1,82.51,81.99,82.31,3260.0,81.0549,81.4597,80.9463,81.2622,3260.0
2024-08-21 09:40:00,82.37,82.38,81.92,81.94,4031.0,81.3214,81.3313,80.8772,80.8969,4031.0
2024-08-21 09:45:00,81.98,82.17,81.88,81.88,11319.0,80.9364,81.124,80.8377,80.8377,11319.0
2024-08-21 09:50:00,81.93,82.09,81.89,82.01,11679.0,80.887,81.045,80.8476,80.966,11679.0
2024-08-21 09:55:00,82.01,82.3,82.01,82.25,15823.0,80.966,81.2523,80.966,81.203,15823.0
2024-08-21 10:00:00,82.3,82.88,82.3,82.81,50914.0,81.2523,81.825,81.2523,81.7558,50914.0
2024-08-21 10:05:00,82.77,82.98,82.57,82.76,39078.0,81.7164,81.9237,81.5189,81.7065,39078.0
2024-08-21 10:10:00,82.72,82.86,82.4,82.4,62683.0,81.667,81.8052,81.3511,81.3511,62683.0
2024-08-21 10:15:00,82.41,82.76,82.31,82.73,7434.0,81.3609,81.7065,81.2622,81.6769,7434.0
2024-08-21 10:20:00,82.83,82.93,82.83,82.9,5834.0,81.7756,81.8743,81.7756,81.8447,5834.0
2024-08-21 10:25:00,82.87,83.07,82.84,82.87,10261.0,81.8151,82.0125,81.7855,81.8151,10261.0
2024-08-21 10:30:00,82.97,83.08,82.85,83.02,16514.0,81.9138,82.0224,81.7953,81.9632,16514.0
2024-08-21 10:35:00,83.04,83.27,82.99,83.24,20674.0,81.9829,82.21,81.9336,82.1804,20674.0
2024-08-21 10:40:00,83.24,83.53,83.22,83.51,18698.0,82.1804,82.4667,82.1606,82.4469,18698.0
2024-08-21 10:45:00,83.52,83.56,83.32,83.37,19489.0,82.4568,82.4963,82.2594,82.3087,19489.0
2024-08-21 10:50:00,83.39,83.39,83.14,83.14,13996.0,82.3285,82.3285,82.0816,82.0816,13996.0
2024-08-21 10:55:00,83.15,83.27,83.09,83.2,14610.0,82.0915,82.21,82.0323,82.1409,14610.0
2024-08-21 11:00:00,83.17,83.17,83.05,83.13,6314.0,82.1113,82.1113,81.9928,82.0718,6314.0
2024-08-21 11:05:00,83.17,83.24,83.08,83.19,4302.0,82.1113,82.1804,82.0224,82.131,4302.0
2024-08-21 11:10:00,83.24,83.46,83.18,83.44,16473.0,82.1804,82.3976,82.1211,82.3778,16473.0
2024-08-21 11:15:00,83.45,83.51,83.37,83.38,6364.0,82.3877,82.4469,82.3087,82.3186,6364.0
2024-08-21 11:20:00,83.38,83.42,83.17,83.39,12253.0,82.3186,82.3581,82.1113,82.3285,12253.0
2024-08-21 11:25:00,83.38,83.43,83.3,83.37,10715.0,82.3186,82.368,82.2396,82.3087,10715.0
2024-08-21 11:30:00,83.34,83.35,83.21,83.21,5837.0,82.2791,82.289,82.1508,82.1508,5837.0
2024-08-21 11:35:00,83.24,83.35,83.24,83.26,6441.0,82.1804,82.289,82.1804,82.2001,6441.0
2024-08-21 11:40:00,83.24,83.27,82.87,82.91,26619.0,82.1804,82.21,81.8151,81.8546,26619.0
2024-08-21 11:45:00,82.9,82.95,82.7,82.75,22815.0,81.8447,81.8941,81.6472,81.6966,22815.0
2024-08-21 11:50:00,82.77,82.81,82.44,82.46,41143.0,81.7164,81.7558,81.3906,81.4103,41143.0
2024-08-21 11:55:00,82.44,82.79,82.37,82.69,54436.0,81.3906,81.7361,81.3214,81.6374,54436.0
2024-08-21 12:00:00,82.71,82.75,82.54,82.65,5983.0,81.6571,81.6966,81.4893,81.5979,5983.0
2024-08-21 12:05:00,82.69,82.97,82.56,82.84,15302.0,81.6374,81.9138,81.509,81.7855,15302.0
2024-08-21 12:10:00,82.83,82.94,82.81,82.81,13369.0,81.7756,81.8842,81.7558,81.7558,13369.0
2024-08-21 12:15:00,82.78,82.97,82.75,82.9,13808.0,81.7262,81.9138,81.6966,81.8447,13808.0
2024-08-21 12:20:00,82.9,83.06,82.89,82.97,20333.0,81.8447,82.0027,81.8348,81.9138,20333.0
2024-08-21 12:25:00,82.99,83.11,82.98,83.07,4012.0,81.9336,82.052,81.9237,82.0125,4012.0
2024-08-21 12:30:00,83.07,83.12,83.02,83.12,6328.0,82.0125,82.0619,81.9632,82.0619,6328.0
2024-08-21 12:35:00,83.14,83.26,83.12,83.26,7033.0,82.0816,82.2001,82.0619,82.2001,7033.0
2024-08-21 12:40:00,83.28,83.3,83.22,83.27,6214.0,82.2199,82.2396,82.1606,82.21,6214.0
2024-08-21 12:45:00,83.29,83.33,83.28,83.33,5055.0,82.2297,82.2692,82.2199,82.2692,5055.0
2024-08-21 12:50:00,83.34,83.34,83.27,83.32,3898.0,82.2791,82.2791,82.21,82.2594,3898.0
2024-08-21 12:55:00,83.3,83.35,83.23,83.35,16185.0,82.2396,82.289,82.1705,82.289,16185.0
2024-08-21 13:00:00,83.36,83.46,83.32,83.41,4876.0,82.2988,82.3976,82.2594,82.3482,4876.0
2024-08-21 13:05:00,83.41,83.46,83.32,83.46,7546.0,82.3482,82.3976,82.2594,82.3976,7546.0
2024-08-21 13:10:00,83.44,83.48,83.2,83.25,10097.0,82.3778,82.4173,82.1409,82.1902,10097.0
2024-08-21 13:15:00,83.27,83.28,83.06,83.12,4495.0,82.21,82.2199,82.0027,82.0619,4495.0
2024-08-21 13:20:00,83.15,83.2,83.1,83.14,4430.0,82.0915,82.1409,82.0422,82.0816,4430.0
2024-08-21 13:25:00,83.14,83.14,83.07,83.11,6562.0,82.0816,82.0816,82.0125,82.052,6562.0
2024-08-21 13:30:00,83.1,83.14,83.05,83.05,2526.0,82.0422,82.0816,81.9928,81.9928,2526.0
2024-08-21 13:35:00,83.03,83.12,83.03,83.12,4978.0,81.973,82.0619,81.973,82.0619,4978.0
2024-08-21 13:40:00,83.1,83.15,83.08,83.09,4856.0,82.0422,82.0915,82.0224,82.0323,4856.0
2024-08-21 13:45:00,83.11,83.2,83.1,83.2,3939.0,82.052,82.1409,82.0422,82.1409,3939.0
2024-08-21 13:50:00,83.2,83.26,83.16,83.24,4982.0,82.1409,82.2001,82.1014,82.1804,4982.0
2024-08-21 13:55:00,83.23,83.23,83.11,83.14,10335.0,82.1705,82.1705,82.052,82.0816,10335.0
2024-08-21 14:00:00,83.16,83.32,83.08,83.16,7809.0,82.1014,82.2594,82.0224,82.1014,7809.0
2024-08-21 14:05:00,83.18,83.18,83.02,83.04,4279.0,82.1211,82.1211,81.9632,81.9829,4279.0
2024-08-21 14:10:00,83.04,83.07,82.93,82.99,10972.0,81.9829,82.0125,81.8743,81.9336,10972.0
2024-08-21 14:15:00,82.98,83.05,82.98,83.02,5932.0,81.9237,81.9928,81.9237,81.9632,5932.0
2024-08-21 14:20:00,83.03,83.03,82.94,82.97,16214.0,81.973,81.973,81.8842,81.9138,16214.0
2024-08-21 14:25:00,82.98,83.09,82.98,83.08,4567.0,81.9237,82.0323,81.9237,82.0224,4567.0
2024-08-21 14:30:00,83.11,83.11,83.01,83.01,4969.0,82.052,82.052,81.9533,81.9533,4969.0
2024-08-21 14:35:00,83.0,83.0,82.8,82.86,16206.0,81.9434,81.9434,81.746,81.8052,16206.0
2024-08-21 14:40:00,82.87,82.95,82.87,82.95,3514.0,81.8151,81.8941,81.8151,81.8941,3514.0
2024-08-21 14:45:00,82.94,82.96,82.86,82.87,7416.0,81.8842,81.9039,81.8052,81.8151,7416.0
2024-08-21 14:50:00,82.89,82.91,82.73,82.76,9979.0,81.8348,81.8546,81.6769,81.7065,9979.0
2024-08-21 14:55:00,82.75,82.79,82.73,82.78,5524.0,81.6966,81.7361,81.6769,81.7262,5524.0
2024-08-21 15:00:00,82.8,82.8,82.6,82.7,12722.0,81.746,81.746,81.5485,81.6472,12722.0
2024-08-21 15:05:00,82.7,82.74,82.6,82.65,9655.0,81.6472,81.6867,81.5485,81.5979,9655.0
2024-08-21 15:10:00,82.67,82.7,82.61,82.65,8042.0,81.6176,81.6472,81.5584,81.5979,8042.0
2024-08-21 15:15:00,82.68,82.72,82.61,82.62,14323.0,81.6275,81.667,81.5584,81.5683,14323.0
2024-08-21 15:20:00,82.62,82.63,82.5,82.55,17821.0,81.5683,81.5781,81.4498,81.4992,17821.0
2024-08-21 15:25:00,82.56,82.66,82.54,82.62,7382.0,81.509,81.6078,81.4893,81.5683,7382.0
2024-08-21 15:30:00,82.6,82.63,82.52,82.58,13868.0,81.5485,81.5781,81.4695,81.5288,13868.0
2024-08-21 15:35:00,82.59,82.73,82.57,82.73,9692.0,81.5386,81.6769,81.5189,81.6769,9692.0
2024-08-21 15:40:00,82.74,82.82,82.72,82.77,27174.0,81.6867,81.7657,81.667,81.7164,27174.0
2024-08-21 15:45:00,82.78,82.81,82.61,82.79,31639.0,81.7262,81.7558,81.5584,81.7361,31639.0
2024-08-21 15:50:00,82.81,82.86,82.7,82.81,46497.0,81.7558,81.8052,81.6472,81.7558,46497.0
2024-08-21 15:55:00,82.83,82.88,82.68,82.71,123994.0,81.7756,81.825,81.6275,81.6571,123994.0
2024-08-22 09:30:00,82.85,83.22,82.46,83.14,25440.0,81.7953,82.1606,81.4103,82.0816,25440.0
2024-08-22 09:35:00,83.05,83.13,82.78,82.99,4705.0,81.9928,82.0718,81.7262,81.9336,4705.0
2024-08-22 09:40:00,83.04,83.08,82.92,83.03,6585.0,81.9829,82.0224,81.8644,81.973,6585.0
2024-08-22 09:45:00,83.08,83.15,82.62,82.79,10134.0,82.0224,82.0915,81.5683,81.7361,10134.0
2024-08-22 09:50:00,82.81,82.82,82.61,82.74,7294.0,81.7558,81.7657,81.5584,81.6867,7294.0
2024-08-22 09:55:00,82.76,82.9,82.68,82.81,25837.0,81.7065,81.8447,81.6275,81.7558,25837.0
2024-08-22 10:00:00,82.83,82.84,82.6,82.63,5379.0,81.7756,81.7855,81.5485,81.5781,5379.0
2024-08-22 10:05:00,82.63,82.67,82.45,82.5,6231.0,81.5781,81.6176,81.4004,81.4498,6231.0
2024-08-22 10:10:00,82.5,82.52,82.08,82.12,11830.0,81.4498,81.4695,81.0351,81.0746,11830.0
2024-08-22 10:15:00,82.11,82.2,82.05,82.18,4275.0,81.0648,81.1536,81.0055,81.1339,4275.0
2024-08-22 10:20:00,82.18,82.2,82.11,82.19,4819.0,81.1339,81.1536,81.0648,81.1437,4819.0
2024-08-22 10:25:00,82.2,82.24,82.1,82.23,4898.0,81.1536,81.1931,81.0549,81.1832,4898.0
2024-08-22 10:30:00,82.21,82.22,82.01,82.22,14928.0,81.1635,81.1734,80.966,81.1734,14928.0
2024-08-22 10:35:00,82.24,82.32,82.22,82.28,2558.0,81.1931,81.2721,81.1734,81.2326,2558.0
2024-08-22 10:40:00,82.27,82.31,82.1,82.1,8585.0,81.2227,81.2622,81.0549,81.0549,8585.0
2024-08-22 10:45:00,82.11,82.28,82.11,82.23,9580.0,81.0648,81.2326,81.0648,81.1832,9580.0
2024-08-22 10:50:00,82.23,82.28,82.15,82.21,6307.0,81.1832,81.2326,81.1042,81.1635,6307.0
2024-08-22 10:55:00,82.21,82.24,82.17,82.18,6178.0,81.1635,81.1931,81.124,81.1339,6178.0
2024-08-22 11:00:00,82.17,82.29,82.17,82.29,4246.0,81.124,81.2425,81.124,81.2425,4246.0
2024-08-22 11:05:00,82.28,82.32,82.12,82.16,3573.0,81.2326,81.2721,81.0746,81.1141,3573.0
2024-08-22 11:10:00,82.15,82.25,82.05,82.05,5213.0,81.1042,81.203,81.0055,81.0055,5213.0
2024-08-22 11:15:00,82.07,82.15,82.03,82.05,7651.0,81.0253,81.1042,80.9858,81.0055,7651.0
2024-08-22 11:20:00,82.0,82.16,81.96,82.14,5316.0,80.9562,81.1141,80.9167,81.0944,5316.0
2024-08-22 11:25:00,82.14,82.27,82.07,82.27,19326.0,81.0944,81.2227,81.0253,81.2227,19326.0
2024-08-22 11:30:00,82.26,82.4,82.21,82.38,10491.0,81.2128,81.3511,81.1635,81.3313,10491.0
2024-08-22 11:35:00,82.38,82.54,82.22,82.37,18155.0,81.3313,81.4893,81.1734,81.3214,18155.0
2024-08-22 11:40:00,82.38,82.4,82.08,82.18,16944.0,81.3313,81.3511,81.0351,81.1339,16944.0
2024-08-22 11:45:00,82.24,82.3,82.15,82.15,4264.0,81.1931,81.2523,81.1042,81.1042,4264.0
2024-08-22 11:50:00,82.14,82.31,82.14,82.15,4812.0,81.0944,81.2622,81.0944,81.1042,4812.0
2024-08-22 11:55:00,82.15,82.15,82.03,82.03,4539.0,81.1042,81.1042,80.9858,80.9858,4539.0
2024-08-22 12:00:00,82.03,82.25,82.02,82.24,8826.0,80.9858,81.203,80.9759,81.1931,8826.0
2024-08-22 12:05:00,82.22,82.27,82.15,82.21,4352.0,81.1734,81.2227,81.1042,81.1635,4352.0
2024-08-22 12:10:00,82.25,82.27,82.14,82.14,4681.0,81.203,81.2227,81.0944,81.0944,4681.0
2024-08-22 12:15:00,82.18,82.25,82.15,82.25,5564.0,81.1339,81.203,81.1042,81.203,5564.0
2024-08-22 12:20:00,82.28,82.36,82.26,82.34,5767.0,81.2326,81.3116,81.2128,81.2918,5767.0
2024-08-22 12:25:00,82.34,82.38,82.29,82.34,3232.0,81.2918,81.3313,81.2425,81.2918,3232.0
2024-08-22 12:30:00,82.33,82.41,82.29,82.41,6589.0,81.282,81.3609,81.2425,81.3609,6589.0
2024-08-22 12:35:00,82.42,82.5,82.4,82.49,6119.0,81.3708,81.4498,81.3511,81.4399,6119.0
2024-08-22 12:40:00,82.5,82.58,82.47,82.47,6409.0,81.4498,81.5288,81.4202,81.4202,6409.0
2024-08-22 12:45:00,82.48,82.49,82.42,82.42,3888.0,81.43,81.4399,81.3708,81.3708,3888.0
2024-08-22 12:50:00,82.41,82.41,82.08,82.08,4954.0,81.3609,81.3609,81.0351,81.0351,4954.0
2024-08-22 12:55:00,82.04,82.05,81.85,81.94,8894.0,80.9956,81.0055,80.8081,80.8969,8894.0
2024-08-22 13:00:00,81.93,82.02,81.83,81.93,6952.0,80.887,80.9759,80.7883,80.887,6952.0
2024-08-22 13:05:00,81.9,82.0,81.85,82.0,3144.0,80.8574,80.9562,80.8081,80.9562,3144.0
2024-08-22 13:10:00,82.01,82.21,82.0,82.17,6245.0,80.966,81.1635,80.9562,81.124,6245.0
2024-08-22 13:15:00,82.13,82.23,82.07,82.2,4376.0,81.0845,81.1832,81.0253,81.1536,4376.0
2024-08-22 13:20:00,82.17,82.19,82.1,82.17,5999.0,81.124,81.1437,81.0549,81.124,5999.0
2024-08-22 13:25:00,82.17,82.17,82.02,82.02,3577.0,81.124,81.124,80.9759,80.9759,3577.0
2024-08-22 13:30:00,82.0,82.04,81.82,81.86,7402.0,80.9562,80.9956,80.7784,80.8179,7402.0
2024-08-22 13:35:00,81.88,81.97,81.88,81.93,2693.0,80.8377,80.9265,80.8377,80.887,2693.0
2024-08-22 13:40:00,81.9,81.92,81.81,81.9,4526.0,80.8574,80.8772,80.7686,80.8574,4526.0
2024-08-22 13:45:00,81.91,81.95,81.84,81.95,7259.0,80.8673,80.9068,80.7982,80.9068,7259.0
2024-08-22 13:50:00,81.96,81.99,81.85,81.87,5022.0,80.9167,80.9463,80.8081,80.8278,5022.0
2024-08-22 13:55:00,81.87,81.91,81.73,81.8,30571.0,80.8278,80.8673,80.6896,80.7587,30571.0
2024-08-22 14:00:00,81.79,81.82,81.71,81.73,6838.0,80.7488,80.7784,80.6698,80.6896,6838.0
2024-08-22 14:05:00,81.7,81.78,81.68,81.77,11010.0,80.66,80.739,80.6402,80.7291,11010.0
2024-08-22 14:10:00,81.76,81.94,81.75,81.92,9579.0,80.7192,80.8969,80.7093,80.8772,9579.0
2024-08-22 14:15:00,81.93,82.03,81.88,82.03,2979.0,80.887,80.9858,80.8377,80.9858,2979.0
2024-08-22 14:20:00,82.04,82.05,81.97,82.02,4276.0,80.9956,81.0055,80.9265,80.9759,4276.0
2024-08-22 14:25:00,82.03,82.03,81.95,82.02,4338.0,80.9858,80.9858,80.9068,80.9759,4338.0
2024-08-22 14:30:00,82.03,82.03,81.95,81.97,4733.0,80.9858,80.9858,80.9068,80.9265,4733.0
2024-08-22 14:35:00,81.98,82.03,81.96,81.97,9270.0,80.9364,80.9858,80.9167,80.9265,9270.0
2024-08-22 14:40:00,81.98,82.03,81.91,81.91,6550.0,80.9364,80.9858,80.8673,80.8673,6550.0
2024-08-22 14:45:00,81.93,81.98,81.92,81.95,5267.0,80.887,80.9364,80.8772,80.9068,5267.0
2024-08-22 14:50:00,81.94,81.97,81.9,81.91,10972.0,80.8969,80.9265,80.8574,80.8673,10972.0
2024-08-22 14:55:00,81.92,82.01,81.92,81.94,7388.0,80.8772,80.966,80.8772,80.8969,7388.0
2024-08-22 15:00:00,81.97,82.07,81.96,82.07,5722.0,80.9265,81.0253,80.9167,81.0253,5722.0
2024-08-22 15:05:00,82.06,82.1,82.0,82.09,9460.0,81.0154,81.0549,80.9562,81.045,9460.0
2024-08-22 15:10:00,82.08,82.14,82.06,82.14,4126.0,81.0351,81.0944,81.0154,81.0944,4126.0
2024-08-22 15:15:00,82.13,82.18,82.05,82.07,6969.0,81.0845,81.1339,81.0055,81.0253,6969.0
2024-08-22 15:20:00,82.06,82.06,81.95,81.96,6659.0,81.0154,81.0154,80.9068,80.9167,6659.0
2024-08-22 15:25:00,81.95,81.96,81.87,81.94,7235.0,80.9068,80.9167,80.8278,80.8969,7235.0
2024-08-22 15:30:00,81.95,82.02,81.9,81.91,9423.0,80.9068,80.9759,80.8574,80.8673,9423.0
2024-08-22 15:35:00,81.91,82.1,81.91,82.08,11530.0,80.8673,81.0549,80.8673,81.0351,11530.0
2024-08-22 15:40:00,82.09,82.17,82.04,82.15,17119.0,81.045,81.124,80.9956,81.1042,17119.0
2024-08-22 15:45:00,82.15,82.21,82.08,82.18,24230.0,81.1042,81.1635,81.0351,81.1339,24230.0
2024-08-22 15:50:00,82.2,82.3,82.05,82.17,42906.0,81.1536,81.2523,81.0055,81.124,42906.0
2024-08-22 15:55:00,82.16,82.16,81.71,81.85,267854.0,81.1141,81.1141,80.6698,80.8081,267854.0
2024-08-23 09:30:00,82.36,82.47,82.0,82.4,12610.0,81.3116,81.4202,80.9562,81.3511,12610.0
2024-08-23 09:35:00,82.4,82.58,82.23,82.29,4128.0,81.3511,81.5288,81.1832,81.2425,4128.0
2024-08-23 09:40:00,82.3,82.34,82.1,82.2,5120.0,81.2523,81.2918,81.0549,81.1536,5120.0
2024-08-23 09:45:00,82.24,82.24,82.12,82.19,4174.0,81.1931,81.1931,81.0746,81.1437,4174.0
2024-08-23 09:50:00,82.21,82.22,82.13,82.22,27288.0,81.1635,81.1734,81.0845,81.1734,27288.0
2024-08-23 09:55:00,82.22,82.45,82.12,82.45,5196.0,81.1734,81.4004,81.0746,81.4004,5196.0
2024-08-23 10:00:00,82.47,83.09,82.46,82.96,18566.0,81.4202,82.0323,81.4103,81.9039,18566.0
2024-08-23 10:05:00,83.03,83.04,82.78,82.92,6578.0,81.973,81.9829,81.7262,81.8644,6578.0
2024-08-23 10:10:00,82.89,83.12,82.84,83.05,9418.0,81.8348,82.0619,81.7855,81.9928,9418.0
2024-08-23 10:15:00,83.05,83.14,82.81,82.81,4649.0,81.9928,82.0816,81.7558,81.7558,4649.0
2024-08-23 10:20:00,82.83,82.86,82.65,82.71,10395.0,81.7756,81.8052,81.5979,81.6571,10395.0
2024-08-23 10:25:00,82.71,83.11,82.61,83.09,34950.0,81.6571,82.052,81.5584,82.0323,34950.0
2024-08-23 10:30:00,83.11,83.38,83.07,83.11,24310.0,82.052,82.3186,82.0125,82.052,24310.0
2024-08-23 10:35:00,83.06,83.07,82.84,82.85,7840.0,82.0027,82.0125,81.7855,81.7953,7840.0
2024-08-23 10:40:00,82.84,82.95,82.76,82.91,5299.0,81.7855,81.8941,81.7065,81.8546,5299.0
2024-08-23 10:45:00,82.9,82.91,82.36,82.42,10063.0,81.8447,81.8546,81.3116,81.3708,10063.0
2024-08-23 10:50:00,82.44,82.56,82.36,82.56,5844.0,81.3906,81.509,81.3116,81.509,5844.0
2024-08-23 10:55:00,82.59,82.91,82.59,82.85,9428.0,81.5386,81.8546,81.5386,81.7953,9428.0
2024-08-23 11:00:00,82.88,82.9,82.78,82.88,5360.0,81.825,81.8447,81.7262,81.825,5360.0
2024-08-23 11:05:00,82.93,82.98,82.84,82.91,9414.0,81.8743,81.9237,81.7855,81.8546,9414.0
2024-08-23 11:10:00,82.92,82.92,82.67,82.85,6223.0,81.8644,81.8644,81.6176,81.7953,6223.0
2024-08-23 11:15:00,82.89,83.06,82.82,83.06,6756.0,81.8348,82.0027,81.7657,82.0027,6756.0
2024-08-23 11:20:00,83.06,83.09,83.0,83.05,4893.0,82.0027,82.0323,81.9434,81.9928,4893.0
2024-08-23 11:25:00,83.05,83.16,82.95,83.16,13144.0,81.9928,82.1014,81.8941,82.1014,13144.0
2024-08-23 11:30:00,83.16,83.16,83.09,83.12,4125.0,82.1014,82.1014,82.0323,82.0619,4125.0
2024-08-23 11:35:00,83.15,83.2,83.13,83.18,4154.0,82.0915,82.1409,82.0718,82.1211,4154.0
2024-08-23 11:40:00,83.24,83.24,83.03,83.06,13477.0,82.1804,82.1804,81.973,82.0027,13477.0
2024-08-23 11:45:00,83.05,83.14,83.0,83.12,9650.0,81.9928,82.0816,81.9434,82.0619,9650.0
2024-08-23 11:50:00,83.1,83.15,83.04,83.15,9813.0,82.0422,82.0915,81.9829,82.0915,9813.0
2024-08-23 11:55:00,83.16,83.2,83.02,83.02,10252.0,82.1014,82.1409,81.9632,81.9632,10252.0
2024-08-23 12:00:00,83.02,83.02,82.72,82.79,19098.0,81.9632,81.9632,81.667,81.7361,19098.0
2024-08-23 12:05:00,82.83,83.02,82.72,83.02,6481.0,81.7756,81.9632,81.667,81.9632,6481.0
2024-08-23 12:10:00,83.02,83.17,82.9,82.91,13259.0,81.9632,82.1113,81.8447,81.8546,13259.0
2024-08-23 12:15:00,82.92,83.2,82.92,83.2,7406.0,81.8644,82.1409,81.8644,82.1409,7406.0
2024-08-23 12:20:00,83.15,83.18,83.08,83.08,7813.0,82.0915,82.1211,82.0224,82.0224,7813.0
2024-08-23 12:25:00,83.06,83.06,82.92,83.03,7983.0,82.0027,82.0027,81.8644,81.973,7983.0
2024-08-23 12:30:00,83.01,83.15,83.01,83.13,6743.0,81.9533,82.0915,81.9533,82.0718,6743.0
2024-08-23 12:35:00,83.17,83.23,83.13,83.17,4519.0,82.1113,82.1705,82.0718,82.1113,4519.0
2024-08-23 12:40:00,83.18,83.21,83.01,83.02,3967.0,82.1211,82.1508,81.9533,81.9632,3967.0
2024-08-23 12:45:00,83.01,83.01,82.88,82.88,4797.0,81.9533,81.9533,81.825,81.825,4797.0
2024-08-23 12:50:00,82.88,83.15,82.88,83.1,7224.0,81.825,82.0915,81.825,82.0422,7224.0
2024-08-23 12:55:00,83.12,83.23,83.11,83.15,5711.0,82.0619,82.1705,82.052,82.0915,5711.0
2024-08-23 13:00:00,83.17,83.26,83.16,83.23,4245.0,82.1113,82.2001,82.1014,82.1705,4245.0
2024-08-23 13:05:00,83.23,83.26,83.06,83.07,6159.0,82.1705,82.2001,82.0027,82.0125,6159.0
2024-08-23 13:10:00,83.09,83.1,83.0,83.04,5185.0,82.0323,82.0422,81.9434,81.9829,5185.0
2024-08-23 13:15:00,83.06,83.19,83.05,83.14,4208.0,82.0027,82.131,81.9928,82.0816,4208.0
2024-08-23 13:20:00,83.14,83.2,83.1,83.18,5015.0,82.0816,82.1409,82.0422,82.1211,5015.0
2024-08-23 13:25:00,83.17,83.17,83.05,83.08,7508.0,82.1113,82.1113,81.9928,82.0224,7508.0
2024-08-23 13:30:00,83.11,83.14,83.04,83.04,6144.0,82.052,82.0816,81.9829,81.9829,6144.0
2024-08-23 13:35:00,83.04,83.18,83.03,83.18,6090.0,81.9829,82.1211,81.973,82.1211,6090.0
2024-08-23 13:40:00,83.16,83.25,83.13,83.25,5664.0,82.1014,82.1902,82.0718,82.1902,5664.0
2024-08-23 13:45:00,83.23,83.27,83.14,83.16,14556.0,82.1705,82.21,82.0816,82.1014,14556.0
2024-08-23 13:50:00,83.17,83.23,83.1,83.23,6839.0,82.1113,82.1705,82.0422,82.1705,6839.0
2024-08-23 13:55:00,83.24,83.27,83.18,83.23,4354.0,82.1804,82.21,82.1211,82.1705,4354.0
2024-08-23 14:00:00,83.23,83.38,83.21,83.37,7441.0,82.1705,82.3186,82.1508,82.3087,7441.0
2024-08-23 14:05:00,83.36,83.37,83.29,83.29,5404.0,82.2988,82.3087,82.2297,82.2297,5404.0
2024-08-23 14:10:00,83.28,83.31,83.23,83.29,8375.0,82.2199,82.2495,82.1705,82.2297,8375.0
2024-08-23 14:15:00,83.29,83.3,83.25,83.28,6202.0,82.2297,82.2396,82.1902,82.2199,6202.0
2024-08-23 14:20:00,83.29,83.31,83.25,83.28,8341.0,82.2297,82.2495,82.1902,82.2199,8341.0
2024-08-23 14:25:00,83.3,83.39,83.27,83.39,5118.0,82.2396,82.3285,82.21,82.3285,5118.0
2024-08-23 14:30:00,83.37,83.39,83.29,83.3,8183.0,82.3087,82.3285,82.2297,82.2396,8183.0
2024-08-23 14:35:00,83.27,83.37,83.27,83.36,7269.0,82.21,82.3087,82.21,82.2988,7269.0
2024-08-23 14:40:00,83.35,83.44,83.32,83.32,6015.0,82.289,82.3778,82.2594,82.2594,6015.0
2024-08-23 14:45:00,83.31,83.33,83.25,83.27,9741.0,82.2495,82.2692,82.1902,82.21,9741.0
2024-08-23 14:50:00,83.25,83.26,83.19,83.25,8674.0,82.1902,82.2001,82.131,82.1902,8674.0
2024-08-23 14:55:00,83.23,83.25,83.11,83.17,10006.0,82.1705,82.1902,82.052,82.1113,10006.0
2024-08-23 15:00:00,83.17,83.17,83.11,83.11,5509.0,82.1113,82.1113,82.052,82.052,5509.0
2024-08-23 15:05:00,83.13,83.23,83.12,83.23,9522.0,82.0718,82.1705,82.0619,82.1705,9522.0
2024-08-23 15:10:00,83.24,83.36,83.21,83.31,7948.0,82.1804,82.2988,82.1508,82.2495,7948.0
2024-08-23 15:15:00,83.32,83.32,83.2,83.25,12827.0,82.2594,82.2594,82.1409,82.1902,12827.0
2024-08-23 15:20:00,83.24,83.36,83.24,83.36,8646.0,82.1804,82.2988,82.1804,82.2988,8646.0
2024-08-23 15:25:00,83.35,83.4,83.31,83.4,14450.0,82.289,82.3383,82.2495,82.3383,14450.0
2024-08-23 15:30:00,83.39,83.5,83.39,83.45,16132.0,82.3285,82.4371,82.3285,82.3877,16132.0
2024-08-23 15:35:00,83.44,83.53,83.4,83.5,19329.0,82.3778,82.4667,82.3383,82.4371,19329.0
2024-08-23 15:40:00,83.49,83.55,83.34,83.38,24113.0,82.4272,82.4864,82.2791,82.3186,24113.0
2024-08-23 15:45:00,83.39,83.52,83.34,83.51,27455.0,82.3285,82.4568,82.2791,82.4469,27455.0
2024-08-23 15:50:00,83.52,83.67,83.41,83.67,60051.0,82.4568,82.6049,82.3482,82.6049,60051.0
2024-08-23 15:55:00,83.65,83.67,83.21,83.5,207306.0,82.5852,82.6049,82.1508,82.4371,207306.0
2024-08-26 09:30:00,83.54,85.38,83.54,85.12,67020.0,82.4766,84.2931,82.4766,84.0364,67020.0
2024-08-26 09:35:00,85.03,85.1,84.7,84.77,8982.0,83.9476,84.0167,83.6218,83.6909,8982.0
2024-08-26 09:40:00,84.78,84.9,84.4,84.42,7712.0,83.7008,83.8192,83.3256,83.3453,7712.0
2024-08-26 09:45:00,84.44,84.49,84.16,84.37,58116.0,83.3651,83.4145,83.0887,83.296,58116.0
2024-08-26 09:50:00,84.27,84.49,84.19,84.38,16637.0,83.1973,83.4145,83.1183,83.3059,16637.0
2024-08-26 09:55:00,84.38,84.47,84.23,84.23,5647.0,83.3059,83.3947,83.1578,83.1578,5647.0
2024-08-26 10:00:00,84.27,84.28,84.01,84.17,21670.0,83.1973,83.2071,82.9406,83.0985,21670.0
2024-08-26 10:05:00,84.2,84.3,84.13,84.25,9988.0,83.1281,83.2269,83.059,83.1775,9988.0
2024-08-26 10:10:00,84.31,84.37,84.1,84.19,12950.0,83.2367,83.296,83.0294,83.1183,12950.0
2024-08-26 10:15:00,84.14,84.23,83.77,83.81,14211.0,83.0689,83.1578,82.7036,82.7431,14211.0
2024-08-26 10:20:00,83.79,83.92,83.75,83.87,14505.0,82.7234,82.8517,82.6839,82.8024,14505.0
2024-08-26 10:25:00,83.91,83.97,83.8,83.84,9278.0,82.8418,82.9011,82.7332,82.7727,9278.0
2024-08-26 10:30:00,83.83,83.9,83.79,83.88,14621.0,82.7629,82.832,82.7234,82.8122,14621.0
2024-08-26 10:35:00,83.85,83.86,83.65,83.71,10661.0,82.7826,82.7925,82.5852,82.6444,10661.0
2024-08-26 10:40:00,83.71,84.05,83.66,84.0,10044.0,82.6444,82.9801,82.595,82.9307,10044.0
2024-08-26 10:45:00,84.03,84.2,83.94,84.04,12324.0,82.9603,83.1281,82.8715,82.9702,12324.0
2024-08-26 10:50:00,84.09,84.09,83.97,84.07,9781.0,83.0195,83.0195,82.9011,82.9998,9781.0
2024-08-26 10:55:00,84.08,84.08,83.87,83.91,7834.0,83.0097,83.0097,82.8024,82.8418,7834.0
2024-08-26 11:00:00,83.91,83.98,83.84,83.84,7169.0,82.8418,82.911,82.7727,82.7727,7169.0
2024-08-26 11:05:00,83.84,83.88,83.76,83.79,31020.0,82.7727,82.8122,82.6938,82.7234,31020.0
2024-08-26 11:10:00,83.78,83.83,83.74,83.74,9887.0,82.7135,82.7629,82.674,82.674,9887.0
2024-08-26 11:15:00,83.73,83.84,83.63,83.84,8045.0,82.6641,82.7727,82.5654,82.7727,8045.0
2024-08-26 11:20:00,83.84,83.9,83.8,83.89,5764.0,82.7727,82.832,82.7332,82.8221,5764.0
2024-08-26 11:25:00,83.88,83.88,83.67,83.72,7691.0,82.8122,82.8122,82.6049,82.6543,7691.0
2024-08-26 11:30:00,83.72,83.73,83.64,83.66,5902.0,82.6543,82.6641,82.5753,82.595,5902.0
2024-08-26 11:35:00,83.63,83.72,83.48,83.48,16854.0,82.5654,82.6543,82.4173,82.4173,16854.0
2024-08-26 11:40:00,83.49,83.66,83.49,83.57,8695.0,82.4272,82.595,82.4272,82.5062,8695.0
2024-08-26 11:45:00,83.52,83.59,83.4,83.59,5269.0,82.4568,82.5259,82.3383,82.5259,5269.0
2024-08-26 11:50:00,83.57,83.57,83.46,83.53,6106.0,82.5062,82.5062,82.3976,82.4667,6106.0
2024-08-26 11:55:00,83.5,83.66,83.5,83.62,3582.0,82.4371,82.595,82.4371,82.5555,3582.0
2024-08-26 12:00:00,83.62,83.66,83.57,83.59,4902.0,82.5555,82.595,82.5062,82.5259,4902.0
2024-08-26 12:05:00,83.59,83.64,83.54,83.63,4507.0,82.5259,82.5753,82.4766,82.5654,4507.0
2024-08-26 12:10:00,83.64,83.71,83.58,83.64,5021.0,82.5753,82.6444,82.516,82.5753,5021.0
2024-08-26 12:15:00,83.65,83.72,83.63,83.63,3415.0,82.5852,82.6543,82.5654,82.5654,3415.0
2024-08-26 12:20:00,83.65,83.81,83.65,83.8,6363.0,82.5852,82.7431,82.5852,82.7332,6363.0
2024-08-26 12:25:00,83.79,83.83,83.74,83.77,4766.0,82.7234,82.7629,82.674,82.7036,4766.0
2024-08-26 12:30:00,83.79,83.82,83.75,83.75,4246.0,82.7234,82.753,82.6839,82.6839,4246.0
2024-08-26 12:35:00,83.75,83.81,83.75,83.81,5481.0,82.6839,82.7431,82.6839,82.7431,5481.0
2024-08-26 12:40:00,83.76,83.76,83.65,83.69,4265.0,82.6938,82.6938,82.5852,82.6246,4265.0
2024-08-26 12:45:00,83.71,83.75,83.67,83.71,2385.0,82.6444,82.6839,82.6049,82.6444,2385.0
2024-08-26 12:50:00,83.71,83.73,83.58,83.62,4647.0,82.6444,82.6641,82.516,82.5555,4647.0
2024-08-26 12:55:00,83.63,83.7,83.59,83.7,8502.0,82.5654,82.6345,82.5259,82.6345,8502.0
2024-08-26 13:00:00,83.7,83.78,83.7,83.77,9573.0,82.6345,82.7135,82.6345,82.7036,9573.0
2024-08-26 13:05:00,83.78,83.78,83.64,83.68,3517.0,82.7135,82.7135,82.5753,82.6148,3517.0
2024-08-26 13:10:00,83.72,83.74,83.68,83.7,5264.0,82.6543,82.674,82.6148,82.6345,5264.0
2024-08-26 13:15:00,83.71,83.71,83.63,83.65,5210.0,82.6444,82.6444,82.5654,82.5852,5210.0
2024-08-26 13:20:00,83.65,83.72,83.61,83.7,6741.0,82.5852,82.6543,82.5457,82.6345,6741.0
2024-08-26 13:25:00,83.73,83.76,83.65,83.65,4147.0,82.6641,82.6938,82.5852,82.5852,4147.0
2024-08-26 13:30:00,83.62,83.64,83.58,83.59,4223.0,82.5555,82.5753,82.516,82.5259,4223.0
2024-08-26 13:35:00,83.6,83.6,83.28,83.4,12558.0,82.5358,82.5358,82.2199,82.3383,12558.0
2024-08-26 13:40:00,83.43,83.55,83.42,83.5,5943.0,82.368,82.4864,82.3581,82.4371,5943.0
2024-08-26 13:45:00,83.51,83.51,83.37,83.43,3881.0,82.4469,82.4469,82.3087,82.368,3881.0
2024-08-26 13:50:00,83.4,83.51,83.4,83.5,5999.0,82.3383,82.4469,82.3383,82.4371,5999.0
2024-08-26 13:55:00,83.52,83.53,83.48,83.5,3400.0,82.4568,82.4667,82.4173,82.4371,3400.0
2024-08-26 14:00:00,83.5,83.5,83.35,83.35,5755.0,82.4371,82.4371,82.289,82.289,5755.0
2024-08-26 14:05:00,83.37,83.44,83.37,83.43,2575.0,82.3087,82.3778,82.3087,82.368,2575.0
2024-08-26 14:10:00,83.42,83.52,83.41,83.52,4387.0,82.3581,82.4568,82.3482,82.4568,4387.0
2024-08-26 14:15:00,83.52,83.53,83.47,83.5,4880.0,82.4568,82.4667,82.4074,82.4371,4880.0
2024-08-26 14:20:00,83.51,83.56,83.46,83.56,6086.0,82.4469,82.4963,82.3976,82.4963,6086.0
2024-08-26 14:25:00,83.52,83.59,83.52,83.59,3570.0,82.4568,82.5259,82.4568,82.5259,3570.0
2024-08-26 14:30:00,83.56,83.62,83.55,83.57,5625.0,82.4963,82.5555,82.4864,82.5062,5625.0
2024-08-26 14:35:00,83.6,83.72,83.6,83.68,5119.0,82.5358,82.6543,82.5358,82.6148,5119.0
2024-08-26 14:40:00,83.72,83.75,83.7,83.75,3848.0,82.6543,82.6839,82.6345,82.6839,3848.0
2024-08-26 14:45:00,83.74,83.77,83.63,83.67,5282.0,82.674,82.7036,82.5654,82.6049,5282.0
2024-08-26 14:50:00,83.65,83.7,83.61,83.67,3584.0,82.5852,82.6345,82.5457,82.6049,3584.0
2024-08-26 14:55:00,83.7,83.75,83.69,83.73,5008.0,82.6345,82.6839,82.6246,82.6641,5008.0
2024-08-26 15:00:00,83.71,83.81,83.68,83.78,5674.0,82.6444,82.7431,82.6148,82.7135,5674.0
2024-08-26 15:05:00,83.78,83.78,83.69,83.73,4268.0,82.7135,82.7135,82.6246,82.6641,4268.0
2024-08-26 15:10:00,83.73,83.83,83.73,83.83,9271.0,82.6641,82.7629,82.6641,82.7629,9271.0
2024-08-26 15:15:00,83.81,83.82,83.77,83.81,9074.0,82.7431,82.753,82.7036,82.7431,9074.0
2024-08-26 15:20:00,83.81,83.92,83.79,83.92,11158.0,82.7431,82.8517,82.7234,82.8517,11158.0
2024-08-26 15:25:00,83.91,83.93,83.84,83.84,10813.0,82.8418,82.8616,82.7727,82.7727,10813.0
2024-08-26 15:30:00,83.83,83.83,83.62,83.7,13240.0,82.7629,82.7629,82.5555,82.6345,13240.0
2024-08-26 15:35:00,83.71,83.76,83.66,83.73,11389.0,82.6444,82.6938,82.595,82.6641,11389.0
2024-08-26 15:40:00,83.71,83.74,83.67,83.67,14721.0,82.6444,82.674,82.6049,82.6049,14721.0
2024-08-26 15:45:00,83.66,83.7,83.62,83.65,17697.0,82.595,82.6345,82.5555,82.5852,17697.0
2024-08-26 15:50:00,83.63,83.71,83.5,83.59,52069.0,82.5654,82.6444,82.4371,82.5259,52069.0
2024-08-26 15:55:00,83.58,83.79,83.48,83.74,181416.0,82.516,82.7234,82.4173,82.674,181416.0
2024-08-27 09:30:00,83.2,83.43,82.76,82.93,32140.0,82.1409,82.368,81.7065,81.8743,32140.0
2024-08-27 09:35:00,83.1,83.63,83.1,83.63,7929.0,82.0422,82.5654,82.0422,82.5654,7929.0
2024-08-27 09:40:00,83.55,83.73,83.31,83.31,7431.0,82.4864,82.6641,82.2495,82.2495,7431.0
2024-08-27 09:45:00,83.34,83.51,83.24,83.38,4873.0,82.2791,82.4469,82.1804,82.3186,4873.0
2024-08-27 09:50:00,83.42,83.51,83.34,83.34,6229.0,82.3581,82.4469,82.2791,82.2791,6229.0
2024-08-27 09:55:00,83.33,83.34,83.16,83.28,6079.0,82.2692,82.2791,82.1014,82.2199,6079.0
2024-08-27 10:00:00,83.32,83.37,83.17,83.37,5254.0,82.2594,82.3087,82.1113,82.3087,5254.0
2024-08-27 10:05:00,83.35,83.51,83.28,83.51,5926.0,82.289,82.4469,82.2199,82.4469,5926.0
2024-08-27 10:10:00,83.53,83.55,83.26,83.34,14499.0,82.4667,82.4864,82.2001,82.2791,14499.0
2024-08-27 10:15:00,83.4,83.62,83.33,83.6,9420.0,82.3383,82.5555,82.2692,82.5358,9420.0
2024-08-27 10:20:00,83.6,83.63,83.5,83.58,12411.0,82.5358,82.5654,82.4371,82.516,12411.0
2024-08-27 10:25:00,83.53,83.57,83.36,83.49,8016.0,82.4667,82.5062,82.2988,82.4272,8016.0
2024-08-27 10:30:00,83.55,83.88,83.54,83.81,10117.0,82.4864,82.8122,82.4766,82.7431,10117.0
2024-08-27 10:35:00,83.82,83.89,83.77,83.88,8174.0,82.753,82.8221,82.7036,82.8122,8174.0
2024-08-27 10:40:00,83.86,83.94,83.8,83.91,35662.0,82.7925,82.8715,82.7332,82.8418,35662.0
2024-08-27 10:45:00,83.91,84.03,83.85,83.97,19631.0,82.8418,82.9603,82.7826,82.9011,19631.0
2024-08-27 10:50:00,83.95,83.98,83.9,83.92,10116.0,82.8813,82.911,82.832,82.8517,10116.0
2024-08-27 10:55:00,83.91,83.91,83.76,83.91,6407.0,82.8418,82.8418,82.6938,82.8418,6407.0
2024-08-27 11:00:00,83.94,83.98,83.89,83.92,8510.0,82.8715,82.911,82.8221,82.8517,8510.0
2024-08-27 11:05:00,83.94,84.09,83.92,83.97,15235.0,82.8715,83.0195,82.8517,82.9011,15235.0
2024-08-27 11:10:00,84.0,84.04,83.85,83.85,11222.0,82.9307,82.9702,82.7826,82.7826,11222.0
2024-08-27 11:15:00,83.82,83.82,83.56,83.56,6690.0,82.753,82.753,82.4963,82.4963,6690.0
2024-08-27 11:20:00,83.58,83.64,83.44,83.44,13189.0,82.516,82.5753,82.3778,82.3778,13189.0
2024-08-27 11:25:00,83.38,83.4,83.32,83.39,6747.0,82.3186,82.3383,82.2594,82.3285,6747.0
2024-08-27 11:30:00,83.34,83.38,83.22,83.26,10381.0,82.2791,82.3186,82.1606,82.2001,10381.0
2024-08-27 11:35:00,83.26,83.33,83.26,83.26,9174.0,82.2001,82.2692,82.2001,82.2001,9174.0
2024-08-27 11:40:00,83.27,83.28,83.16,83.27,11701.0,82.21,82.2199,82.1014,82.21,11701.0
2024-08-27 11:45:00,83.25,83.34,83.25,83.26,6358.0,82.1902,82.2791,82.1902,82.2001,6358.0
2024-08-27 11:50:00,83.23,83.24,83.11,83.14,7690.0,82.1705,82.1804,82.052,82.0816,7690.0
2024-08-27 11:55:00,83.17,83.31,83.14,83.3,20129.0,82.1113,82.2495,82.0816,82.2396,20129.0
2024-08-27 12:00:00,83.31,83.48,83.3,83.43,5004.0,82.2495,82.4173,82.2396,82.368,5004.0
2024-08-27 12:05:00,83.44,83.48,83.31,83.35,3402.0,82.3778,82.4173,82.2495,82.289,3402.0
2024-08-27 12:10:00,83.37,83.51,83.37,83.49,18849.0,82.3087,82.4469,82.3087,82.4272,18849.0
2024-08-27 12:15:00,83.51,83.57,83.51,83.52,3215.0,82.4469,82.5062,82.4469,82.4568,3215.0
2024-08-27 12:20:00,83.54,83.61,83.52,83.61,5112.0,82.4766,82.5457,82.4568,82.5457,5112.0
2024-08-27 12:25:00,83.6,83.66,83.48,83.59,15187.0,82.5358,82.595,82.4173,82.5259,15187.0
2024-08-27 12:30:00,83.6,83.63,83.55,83.59,7812.0,82.5358,82.5654,82.4864,82.5259,7812.0
2024-08-27 12:35:00,83.57,83.63,83.55,83.62,5805.0,82.5062,82.5654,82.4864,82.5555,5805.0
2024-08-27 12:40:00,83.62,83.67,83.49,83.49,13148.0,82.5555,82.6049,82.4272,82.4272,13148.0
2024-08-27 12:45:00,83.5,83.56,83.49,83.5,15792.0,82.4371,82.4963,82.4272,82.4371,15792.0
2024-08-27 12:50:00,83.5,83.58,83.47,83.58,8814.0,82.4371,82.516,82.4074,82.516,8814.0
2024-08-27 12:55:00,83.59,83.59,83.53,83.58,11589.0,82.5259,82.5259,82.4667,82.516,11589.0
2024-08-27 13:00:00,83.56,83.61,83.56,83.57,5730.0,82.4963,82.5457,82.4963,82.5062,5730.0
2024-08-27 13:05:00,83.57,83.67,83.56,83.56,5515.0,82.5062,82.6049,82.4963,82.4963,5515.0
2024-08-27 13:10:00,83.54,83.58,83.44,83.52,8446.0,82.4766,82.516,82.3778,82.4568,8446.0
2024-08-27 13:15:00,83.52,83.59,83.49,83.56,6812.0,82.4568,82.5259,82.4272,82.4963,6812.0
2024-08-27 13:20:00,83.61,83.61,83.52,83.52,2256.0,82.5457,82.5457,82.4568,82.4568,2256.0
2024-08-27 13:25:00,83.55,83.68,83.55,83.68,6083.0,82.4864,82.6148,82.4864,82.6148,6083.0
2024-08-27 13:30:00,83.66,83.71,83.59,83.66,6329.0,82.595,82.6444,82.5259,82.595,6329.0
2024-08-27 13:35:00,83.68,83.68,83.59,83.62,3640.0,82.6148,82.6148,82.5259,82.5555,3640.0
2024-08-27 13:40:00,83.59,83.68,83.57,83.66,4770.0,82.5259,82.6148,82.5062,82.595,4770.0
2024-08-27 13:45:00,83.66,83.66,83.6,83.65,3561.0,82.595,82.595,82.5358,82.5852,3561.0
2024-08-27 13:50:00,83.67,83.67,83.61,83.65,6982.0,82.6049,82.6049,82.5457,82.5852,6982.0
2024-08-27 13:55:00,83.63,83.67,83.6,83.64,7228.0,82.5654,82.6049,82.5358,82.5753,7228.0
2024-08-27 14:00:00,83.64,83.64,83.56,83.58,5898.0,82.5753,82.5753,82.4963,82.516,5898.0
2024-08-27 14:05:00,83.58,83.6,83.48,83.49,4462.0,82.516,82.5358,82.4173,82.4272,4462.0
2024-08-27 14:10:00,83.49,83.71,83.49,83.71,8133.0,82.4272,82.6444,82.4272,82.6444,8133.0
2024-08-27 14:15:00,83.74,83.75,83.66,83.72,4368.0,82.674,82.6839,82.595,82.6543,4368.0
2024-08-27 14:20:00,83.73,83.74,83.61,83.61,5660.0,82.6641,82.674,82.5457,82.5457,5660.0
2024-08-27 14:25:00,83.64,83.66,83.61,83.61,3618.0,82.5753,82.595,82.5457,82.5457,3618.0
2024-08-27 14:30:00,83.63,83.65,83.59,83.64,6978.0,82.5654,82.5852,82.5259,82.5753,6978.0
2024-08-27 14:35:00,83.65,83.69,83.63,83.68,3574.0,82.5852,82.6246,82.5654,82.6148,3574.0
2024-08-27 14:40:00,83.67,83.72,83.67,83.72,3304.0,82.6049,82.6543,82.6049,82.6543,3304.0
2024-08-27 14:45:00,83.69,83.69,83.62,83.67,6948.0,82.6246,82.6246,82.5555,82.6049,6948.0
2024-08-27 14:50:00,83.65,83.72,83.63,83.69,3479.0,82.5852,82.6543,82.5654,82.6246,3479.0
2024-08-27 14:55:00,83.7,83.71,83.66,83.67,6445.0,82.6345,82.6444,82.595,82.6049,6445.0
2024-08-27 15:00:00,83.7,83.7,83.6,83.62,6054.0,82.6345,82.6345,82.5358,82.5555,6054.0
2024-08-27 15:05:00,83.62,83.71,83.59,83.7,11319.0,82.5555,82.6444,82.5259,82.6345,11319.0
2024-08-27 15:10:00,83.7,83.76,83.68,83.69,6421.0,82.6345,82.6938,82.6148,82.6246,6421.0
2024-08-27 15:15:00,83.68,83.73,83.67,83.73,6260.0,82.6148,82.6641,82.6049,82.6641,6260.0
2024-08-27 15:20:00,83.75,83.81,83.74,83.79,4759.0,82.6839,82.7431,82.674,82.7234,4759.0
2024-08-27 15:25:00,83.8,83.9,83.79,83.87,20058.0,82.7332,82.832,82.7234,82.8024,20058.0
2024-08-27 15:30:00,83.87,83.91,83.81,83.83,10637.0,82.8024,82.8418,82.7431,82.7629,10637.0
2024-08-27 15:35:00,83.83,83.86,83.77,83.79,10113.0,82.7629,82.7925,82.7036,82.7234,10113.0
2024-08-27 15:40:00,83.79,83.8,83.68,83.78,15819.0,82.7234,82.7332,82.6148,82.7135,15819.0
2024-08-27 15:45:00,83.78,83.91,83.75,83.84,30855.0,82.7135,82.8418,82.6839,82.7727,30855.0
2024-08-27 15:50:00,83.83,83.96,83.76,83.9,39811.0,82.7629,82.8912,82.6938,82.832,39811.0
2024-08-27 15:55:00,83.9,83.94,83.52,83.61,95467.0,82.832,82.8715,82.4568,82.5457,95467.0
2024-08-28 09:30:00,83.59,83.73,83.29,83.72,11489.0,82.5259,82.6641,82.2297,82.6543,11489.0
2024-08-28 09:35:00,83.72,83.72,83.41,83.46,2826.0,82.6543,82.6543,82.3482,82.3976,2826.0
2024-08-28 09:40:00,83.47,83.84,83.43,83.84,2839.0,82.4074,82.7727,82.368,82.7727,2839.0
2024-08-28 09:45:00,83.85,84.0,83.81,83.91,6782.0,82.7826,82.9307,82.7431,82.8418,6782.0
2024-08-28 09:50:00,83.92,83.99,83.82,83.89,7996.0,82.8517,82.9208,82.753,82.8221,7996.0
2024-08-28 09:55:00,83.9,83.96,83.87,83.92,9060.0,82.832,82.8912,82.8024,82.8517,9060.0
2024-08-28 10:00:00,83.93,83.97,83.81,83.84,10141.0,82.8616,82.9011,82.7431,82.7727,10141.0
2024-08-28 10:05:00,83.79,83.9,83.72,83.9,3297.0,82.7234,82.832,82.6543,82.832,3297.0
2024-08-28 10:10:00,83.88,83.88,83.68,83.78,15028.0,82.8122,82.8122,82.6148,82.7135,15028.0
2024-08-28 10:15:00,83.77,83.84,83.64,83.72,6975.0,82.7036,82.7727,82.5753,82.6543,6975.0
2024-08-28 10:20:00,83.76,83.85,83.64,83.69,5727.0,82.6938,82.7826,82.5753,82.6246,5727.0
2024-08-28 10:25:00,83.67,83.74,83.58,83.7,7084.0,82.6049,82.674,82.516,82.6345,7084.0
2024-08-28 10:30:00,83.72,83.72,83.58,83.6,7646.0,82.6543,82.6543,82.516,82.5358,7646.0
2024-08-28 10:35:00,83.63,83.75,83.62,83.71,9535.0,82.5654,82.6839,82.5555,82.6444,9535.0
2024-08-28 10:40:00,83.71,83.71,83.46,83.53,8579.0,82.6444,82.6444,82.3976,82.4667,8579.0
2024-08-28 10:45:00,83.54,83.6,83.45,83.45,7403.0,82.4766,82.5358,82.3877,82.3877,7403.0
2024-08-28 10:50:00,83.46,83.54,83.41,83.49,7190.0,82.3976,82.4766,82.3482,82.4272,7190.0
2024-08-28 10:55:00,83.45,83.48,83.4,83.41,5125.0,82.3877,82.4173,82.3383,82.3482,5125.0
2024-08-28 11:00:00,83.38,83.38,83.22,83.31,5039.0,82.3186,82.3186,82.1606,82.2495,5039.0
2024-08-28 11:05:00,83.3,83.33,83.13,83.16,4807.0,82.2396,82.2692,82.0718,82.1014,4807.0
2024-08-28 11:10:00,83.19,83.2,82.85,82.91,13913.0,82.131,82.1409,81.7953,81.8546,13913.0
2024-08-28 11:15:00,82.9,82.97,82.77,82.77,9587.0,81.8447,81.9138,81.7164,81.7164,9587.0
2024-08-28 11:20:00,82.8,82.81,82.72,82.74,7959.0,81.746,81.7558,81.667,81.6867,7959.0
2024-08-28 11:25:00,82.75,82.75,82.6,82.61,23993.0,81.6966,81.6966,81.5485,81.5584,23993.0
2024-08-28 11:30:00,82.61,82.61,82.41,82.47,5530.0,81.5584,81.5584,81.3609,81.4202,5530.0
2024-08-28 11:35:00,82.48,82.53,82.36,82.42,14313.0,81.43,81.4794,81.3116,81.3708,14313.0
2024-08-28 11:40:00,82.4,82.4,82.22,82.26,9967.0,81.3511,81.3511,81.1734,81.2128,9967.0
2024-08-28 11:45:00,82.26,82.48,82.22,82.47,12802.0,81.2128,81.43,81.1734,81.4202,12802.0
2024-08-28 11:50:00,82.5,82.55,82.45,82.49,12754.0,81.4498,81.4992,81.4004,81.4399,12754.0
2024-08-28 11:55:00,82.47,82.5,82.32,82.32,7977.0,81.4202,81.4498,81.2721,81.2721,7977.0
2024-08-28 12:00:00,82.31,82.43,82.31,82.36,8024.0,81.2622,81.3807,81.2622,81.3116,8024.0
2024-08-28 12:05:00,82.38,82.4,82.26,82.28,5700.0,81.3313,81.3511,81.2128,81.2326,5700.0
2024-08-28 12:10:00,82.27,82.27,82.13,82.24,7320.0,81.2227,81.2227,81.0845,81.1931,7320.0
2024-08-28 12:15:00,82.23,82.23,82.15,82.15,5756.0,81.1832,81.1832,81.1042,81.1042,5756.0
2024-08-28 12:20:00,82.14,82.2,81.88,81.9,14581.0,81.0944,81.1536,80.8377,80.8574,14581.0
2024-08-28 12:25:00,81.92,82.02,81.9,81.99,4528.0,80.8772,80.9759,80.8574,80.9463,4528.0
2024-08-28 12:30:00,82.0,82.0,81.91,81.92,5793.0,80.9562,80.9562,80.8673,80.8772,5793.0
2024-08-28 12:35:00,81.92,81.93,81.82,81.91,6616.0,80.8772,80.887,80.7784,80.8673,6616.0
2024-08-28 12:40:00,81.92,81.98,81.89,81.98,9380.0,80.8772,80.9364,80.8476,80.9364,9380.0
2024-08-28 12:45:00,82.0,82.02,81.89,81.89,6868.0,80.9562,80.9759,80.8476,80.8476,6868.0
2024-08-28 12:50:00,81.88,81.98,81.84,81.86,35342.0,80.8377,80.9364,80.7982,80.8179,35342.0
2024-08-28 12:55:00,81.89,81.98,81.8,81.8,18323.0,80.8476,80.9364,80.7587,80.7587,18323.0
2024-08-28 13:00:00,81.8,81.91,81.79,81.86,11930.0,80.7587,80.8673,80.7488,80.8179,11930.0
2024-08-28 13:05:00,81.88,81.99,81.87,81.88,11136.0,80.8377,80.9463,80.8278,80.8377,11136.0
2024-08-28 13:10:00,81.86,81.86,81.72,81.73,7418.0,80.8179,80.8179,80.6797,80.6896,7418.0
2024-08-28 13:15:00,81.75,81.78,81.71,81.73,3734.0,80.7093,80.739,80.6698,80.6896,3734.0
2024-08-28 13:20:00,81.73,81.78,81.64,81.65,8744.0,80.6896,80.739,80.6007,80.6106,8744.0
2024-08-28 13:25:00,81.64,81.71,81.61,81.71,4997.0,80.6007,80.6698,80.5711,80.6698,4997.0
2024-08-28 13:30:00,81.72,81.72,81.64,81.66,7561.0,80.6797,80.6797,80.6007,80.6205,7561.0
2024-08-28 13:35:00,81.65,81.7,81.39,81.39,18797.0,80.6106,80.66,80.3539,80.3539,18797.0
2024-08-28 13:40:00,81.4,81.42,81.29,81.29,14348.0,80.3638,80.3835,80.2552,80.2552,14348.0
2024-08-28 13:45:00,81.29,81.32,81.19,81.2,9043.0,80.2552,80.2848,80.1565,80.1663,9043.0
2024-08-28 13:50:00,81.2,81.24,81.09,81.1,10514.0,80.1663,80.2058,80.0577,80.0676,10514.0
2024-08-28 13:55:00,81.09,81.09,80.75,80.76,19292.0,80.0577,80.0577,79.7221,79.7319,19292.0
2024-08-28 14:00:00,80.77,80.84,80.66,80.83,24801.0,79.7418,79.8109,79.6332,79.801,24801.0
2024-08-28 14:05:00,80.83,80.96,80.77,80.95,20349.0,79.801,79.9294,79.7418,79.9195,20349.0
2024-08-28 14:10:00,80.92,80.93,80.79,80.81,4859.0,79.8899,79.8998,79.7616,79.7813,4859.0
2024-08-28 14:15:00,80.81,80.95,80.75,80.94,14870.0,79.7813,79.9195,79.7221,79.9096,14870.0
2024-08-28 14:20:00,80.94,81.04,80.9,80.95,17740.0,79.9096,80.0084,79.8702,79.9195,17740.0
2024-08-28 14:25:00,80.93,80.97,80.85,80.85,13635.0,79.8998,79.9393,79.8208,79.8208,13635.0
2024-08-28 14:30:00,80.85,80.88,80.8,80.88,10096.0,79.8208,79.8504,79.7714,79.8504,10096.0
2024-08-28 14:35:00,80.86,80.88,80.75,80.88,7739.0,79.8307,79.8504,79.7221,79.8504,7739.0
2024-08-28 14:40:00,80.89,80.93,80.79,80.82,7324.0,79.8603,79.8998,79.7616,79.7912,7324.0
2024-08-28 14:45:00,80.83,80.86,80.73,80.75,11438.0,79.801,79.8307,79.7023,79.7221,11438.0
2024-08-28 14:50:00,80.77,80.95,80.76,80.93,8386.0,79.7418,79.9195,79.7319,79.8998,8386.0
2024-08-28 14:55:00,80.94,81.03,80.92,81.01,19844.0,79.9096,79.9985,79.8899,79.9788,19844.0
2024-08-28 15:00:00,80.99,81.02,80.8,80.89,15918.0,79.959,79.9886,79.7714,79.8603,15918.0
2024-08-28 15:05:00,80.86,80.86,80.62,80.66,9067.0,79.8307,79.8307,79.5937,79.6332,9067.0
2024-08-28 15:10:00,80.67,80.69,80.4,80.43,11671.0,79.6431,79.6628,79.3765,79.4061,11671.0
2024-08-28 15:15:00,80.43,80.48,80.28,80.44,22625.0,79.4061,79.4555,79.2581,79.416,22625.0
2024-08-28 15:20:00,80.45,80.5,80.34,80.45,17939.0,79.4259,79.4753,79.3173,79.4259,17939.0
2024-08-28 15:25:00,80.45,80.56,80.42,80.54,19376.0,79.4259,79.5345,79.3963,79.5147,19376.0
2024-08-28 15:30:00,80.53,80.53,80.27,80.28,33367.0,79.5049,79.5049,79.2482,79.2581,33367.0
2024-08-28 15:35:00,80.28,80.39,80.19,80.32,34164.0,79.2581,79.3667,79.1692,79.2975,34164.0
2024-08-28 15:40:00,80.35,80.51,80.22,80.23,43529.0,79.3272,79.4851,79.1988,79.2087,43529.0
2024-08-28 15:45:00,80.23,80.3,79.94,80.0,51644.0,79.2087,79.2778,78.9224,78.9816,51644.0
2024-08-28 15:50:00,80.01,80.43,79.98,80.38,74240.0,78.9915,79.4061,78.9619,79.3568,74240.0
2024-08-28 15:55:00,80.38,80.46,80.19,80.29,216125.0,79.3568,79.4358,79.1692,79.2679,216125.0
2024-08-29 09:30:00,80.52,81.15,80.27,80.87,25461.0,79.495,80.117,79.2482,79.8405,25461.0
2024-08-29 09:35:00,80.85,81.07,80.81,80.98,14868.0,79.8208,80.038,79.7813,79.9491,14868.0
2024-08-29 09:40:00,81.0,81.07,80.61,80.66,7329.0,79.9689,80.038,79.5838,79.6332,7329.0
2024-08-29 09:45:00,80.66,80.79,80.34,80.44,10119.0,79.6332,79.7616,79.3173,79.416,10119.0
2024-08-29 09:50:00,80.44,80.44,80.04,80.18,9549.0,79.416,79.416,79.0211,79.1593,9549.0
2024-08-29 09:55:00,80.29,80.42,80.15,80.22,7312.0,79.2679,79.3963,79.1297,79.1988,7312.0
2024-08-29 10:00:00,80.28,80.7,80.27,80.57,8556.0,79.2581,79.6727,79.2482,79.5444,8556.0
2024-08-29 10:05:00,80.61,80.89,80.53,80.67,14285.0,79.5838,79.8603,79.5049,79.6431,14285.0
2024-08-29 10:10:00,80.78,81.05,80.64,80.97,14646.0,79.7517,80.0182,79.6135,79.9393,14646.0
2024-08-29 10:15:00,81.01,81.31,81.0,81.31,21309.0,79.9788,80.2749,79.9689,80.2749,21309.0
2024-08-29 10:20:00,81.34,81.45,81.24,81.43,12060.0,80.3046,80.4132,80.2058,80.3934,12060.0
2024-08-29 10:25:00,81.45,81.7,81.37,81.65,21201.0,80.4132,80.66,80.3342,80.6106,21201.0
2024-08-29 10:30:00,81.68,81.68,81.54,81.6,8150.0,80.6402,80.6402,80.502,80.5612,8150.0
2024-08-29 10:35:00,81.6,81.8,81.47,81.8,10328.0,80.5612,80.7587,80.4329,80.7587,10328.0
2024-08-29 10:40:00,81.84,82.03,81.8,82.0,14947.0,80.7982,80.9858,80.7587,80.9562,14947.0
2024-08-29 10:45:00,82.01,82.18,81.97,82.11,14123.0,80.966,81.1339,80.9265,81.0648,14123.0
2024-08-29 10:50:00,82.12,82.12,82.03,82.06,2729.0,81.0746,81.0746,80.9858,81.0154,2729.0
2024-08-29 10:55:00,82.08,82.12,81.95,82.08,9893.0,81.0351,81.0746,80.9068,81.0351,9893.0
2024-08-29 11:00:00,82.1,82.27,82.09,82.24,7833.0,81.0549,81.2227,81.045,81.1931,7833.0
2024-08-29 11:05:00,82.27,82.27,82.07,82.09,7811.0,81.2227,81.2227,81.0253,81.045,7811.0
2024-08-29 11:10:00,82.09,82.26,82.07,82.24,5224.0,81.045,81.2128,81.0253,81.1931,5224.0
2024-08-29 11:15:00,82.24,82.31,82.05,82.06,6151.0,81.1931,81.2622,81.0055,81.0154,6151.0
2024-08-29 11:20:00,82.05,82.13,81.97,82.08,4948.0,81.0055,81.0845,80.9265,81.0351,4948.0
2024-08-29 11:25:00,82.1,82.42,82.07,82.38,16514.0,81.0549,81.3708,81.0253,81.3313,16514.0
2024-08-29 11:30:00,82.41,82.85,82.39,82.76,42425.0,81.3609,81.7953,81.3412,81.7065,42425.0
2024-08-29 11:35:00,82.81,82.98,82.79,82.87,9821.0,81.7558,81.9237,81.7361,81.8151,9821.0
2024-08-29 11:40:00,82.91,82.92,82.75,82.79,8357.0,81.8546,81.8644,81.6966,81.7361,8357.0
2024-08-29 11:45:00,82.78,82.81,82.65,82.75,13145.0,81.7262,81.7558,81.5979,81.6966,13145.0
2024-08-29 11:50:00,82.79,82.81,82.58,82.66,9854.0,81.7361,81.7558,81.5288,81.6078,9854.0
2024-08-29 11:55:00,82.61,82.72,82.6,82.6,6214.0,81.5584,81.667,81.5485,81.5485,6214.0
2024-08-29 12:00:00,82.56,82.68,82.53,82.6,3359.0,81.509,81.6275,81.4794,81.5485,3359.0
2024-08-29 12:05:00,82.59,82.62,82.49,82.49,8840.0,81.5386,81.5683,81.4399,81.4399,8840.0
2024-08-29 12:10:00,82.45,82.51,82.42,82.43,17493.0,81.4004,81.4597,81.3708,81.3807,17493.0
2024-08-29 12:15:00,82.47,82.57,82.34,82.53,21609.0,81.4202,81.5189,81.2918,81.4794,21609.0
2024-08-29 12:20:00,82.53,82.72,82.5,82.66,21361.0,81.4794,81.667,81.4498,81.6078,21361.0
2024-08-29 12:25:00,82.68,82.82,82.56,82.76,9848.0,81.6275,81.7657,81.509,81.7065,9848.0
2024-08-29 12:30:00,82.77,82.78,82.62,82.65,5957.0,81.7164,81.7262,81.5683,81.5979,5957.0
2024-08-29 12:35:00,82.65,82.67,82.52,82.62,4207.0,81.5979,81.6176,81.4695,81.5683,4207.0
2024-08-29 12:40:00,82.62,82.7,82.54,82.7,7939.0,81.5683,81.6472,81.4893,81.6472,7939.0
2024-08-29 12:45:00,82.68,82.69,82.58,82.58,4976.0,81.6275,81.6374,81.5288,81.5288,4976.0
2024-08-29 12:50:00,82.59,82.67,82.55,82.66,16006.0,81.5386,81.6176,81.4992,81.6078,16006.0
2024-08-29 12:55:00,82.66,82.76,82.66,82.68,8711.0,81.6078,81.7065,81.6078,81.6275,8711.0
2024-08-29 13:00:00,82.69,82.8,82.65,82.72,11436.0,81.6374,81.746,81.5979,81.667,11436.0
2024-08-29 13:05:00,82.75,82.78,82.62,82.66,6167.0,81.6966,81.7262,81.5683,81.6078,6167.0
2024-08-29 13:10:00,82.66,82.69,82.61,82.66,8652.0,81.6078,81.6374,81.5584,81.6078,8652.0
2024-08-29 13:15:00,82.66,82.8,82.64,82.76,5304.0,81.6078,81.746,81.588,81.7065,5304.0
2024-08-29 13:20:00,82.76,82.83,82.75,82.77,6847.0,81.7065,81.7756,81.6966,81.7164,6847.0
2024-08-29 13:25:00,82.79,82.83,82.74,82.74,3669.0,81.7361,81.7756,81.6867,81.6867,3669.0
2024-08-29 13:30:00,82.73,82.78,82.7,82.75,8800.0,81.6769,81.7262,81.6472,81.6966,8800.0
2024-08-29 13:35:00,82.73,82.77,82.69,82.69,4117.0,81.6769,81.7164,81.6374,81.6374,4117.0
2024-08-29 13:40:00,82.72,82.74,82.67,82.73,4492.0,81.667,81.6867,81.6176,81.6769,4492.0
2024-08-29 13:45:00,82.73,82.78,82.68,82.77,4889.0,81.6769,81.7262,81.6275,81.7164,4889.0
2024-08-29 13:50:00,82.8,82.95,82.6,82.73,51045.0,81.746,81.8941,81.5485,81.6769,51045.0
2024-08-29 13:55:00,82.75,82.81,82.64,82.73,12133.0,81.6966,81.7558,81.588,81.6769,12133.0
2024-08-29 14:00:00,82.7,82.79,82.6,82.78,16588.0,81.6472,81.7361,81.5485,81.7262,16588.0
2024-08-29 14:05:00,82.78,82.79,82.61,82.61,6990.0,81.7262,81.7361,81.5584,81.5584,6990.0
2024-08-29 14:10:00,82.57,82.66,82.48,82.66,9734.0,81.5189,81.6078,81.43,81.6078,9734.0
2024-08-29 14:15:00,82.66,82.72,82.59,82.72,4375.0,81.6078,81.667,81.5386,81.667,4375.0
2024-08-29 14:20:00,82.69,82.73,82.67,82.7,5169.0,81.6374,81.6769,81.6176,81.6472,5169.0
2024-08-29 14:25:00,82.73,82.73,82.43,82.45,5320.0,81.6769,81.6769,81.3807,81.4004,5320.0
2024-08-29 14:30:00,82.38,82.47,82.35,82.42,5803.0,81.3313,81.4202,81.3017,81.3708,5803.0
2024-08-29 14:35:00,82.38,82.5,82.26,82.34,6915.0,81.3313,81.4498,81.2128,81.2918,6915.0
2024-08-29 14:40:00,82.36,82.39,82.12,82.22,9377.0,81.3116,81.3412,81.0746,81.1734,9377.0
2024-08-29 14:45:00,82.19,82.23,82.05,82.21,10599.0,81.1437,81.1832,81.0055,81.1635,10599.0
2024-08-29 14:50:00,82.18,82.21,82.04,82.2,5118.0,81.1339,81.1635,80.9956,81.1536,5118.0
2024-08-29 14:55:00,82.22,82.33,82.21,82.33,8829.0,81.1734,81.282,81.1635,81.282,8829.0
2024-08-29 15:00:00,82.31,82.35,82.18,82.2,5475.0,81.2622,81.3017,81.1339,81.1536,5475.0
2024-08-29 15:05:00,82.19,82.39,82.18,82.32,9625.0,81.1437,81.3412,81.1339,81.2721,9625.0
2024-08-29 15:10:00,82.34,82.4,82.24,82.35,6079.0,81.2918,81.3511,81.1931,81.3017,6079.0
2024-08-29 15:15:00,82.35,82.52,82.3,82.42,9355.0,81.3017,81.4695,81.2523,81.3708,9355.0
2024-08-29 15:20:00,82.45,82.54,82.43,82.51,5447.0,81.4004,81.4893,81.3807,81.4597,5447.0
2024-08-29 15:25:00,82.49,82.71,82.49,82.7,7636.0,81.4399,81.6571,81.4399,81.6472,7636.0
2024-08-29 15:30:00,82.7,82.72,82.65,82.68,11378.0,81.6472,81.667,81.5979,81.6275,11378.0
2024-08-29 15:35:00,82.67,82.77,82.63,82.69,15108.0,81.6176,81.7164,81.5781,81.6374,15108.0
2024-08-29 15:40:00,82.66,82.68,82.41,82.41,12794.0,81.6078,81.6275,81.3609,81.3609,12794.0
2024-08-29 15:45:00,82.41,82.45,82.3,82.3,10662.0,81.3609,81.4004,81.2523,81.2523,10662.0
2024-08-29 15:50:00,82.3,82.45,82.26,82.34,34128.0,81.2523,81.4004,81.2128,81.2918,34128.0
2024-08-29 15:55:00,82.38,82.64,82.36,82.62,150508.0,81.3313,81.588,81.3116,81.5683,150508.0
2024-08-30 09:30:00,83.0,84.42,83.0,84.2,48393.0,81.9434,83.3453,81.9434,83.1281,48393.0
2024-08-30 09:35:00,84.35,84.45,83.86,84.04,8640.0,83.2762,83.375,82.7925,82.9702,8640.0
2024-08-30 09:40:00,84.03,84.11,83.88,83.91,3722.0,82.9603,83.0393,82.8122,82.8418,3722.0
2024-08-30 09:45:00,83.91,84.27,83.81,84.27,37877.0,82.8418,83.1973,82.7431,83.1973,37877.0
2024-08-30 09:50:00,84.19,84.45,83.94,84.13,12062.0,83.1183,83.375,82.8715,83.059,12062.0
2024-08-30 09:55:00,84.13,84.16,84.01,84.11,5455.0,83.059,83.0887,82.9406,83.0393,5455.0
2024-08-30 10:00:00,84.13,84.23,84.01,84.1,10923.0,83.059,83.1578,82.9406,83.0294,10923.0
2024-08-30 10:05:00,84.1,84.4,84.07,84.32,9888.0,83.0294,83.3256,82.9998,83.2466,9888.0
2024-08-30 10:10:00,84.32,84.42,84.2,84.28,7203.0,83.2466,83.3453,83.1281,83.2071,7203.0
2024-08-30 10:15:00,84.19,84.35,84.15,84.3,8383.0,83.1183,83.2762,83.0788,83.2269,8383.0
2024-08-30 10:20:00,84.27,84.27,84.01,84.05,8508.0,83.1973,83.1973,82.9406,82.9801,8508.0
2024-08-30 10:25:00,84.07,84.08,83.97,84.02,5587.0,82.9998,83.0097,82.9011,82.9504,5587.0
2024-08-30 10:30:00,83.85,83.85,83.62,83.62,1553.0,82.7826,82.7826,82.5555,82.5555,1553.0
2024-08-30 10:35:00,83.65,83.9,83.65,83.89,8318.0,82.5852,82.832,82.5852,82.8221,8318.0
2024-08-30 10:40:00,83.93,84.05,83.93,83.93,4555.0,82.8616,82.9801,82.8616,82.8616,4555.0
2024-08-30 10:45:00,83.93,84.2,83.93,84.2,11901.0,82.8616,83.1281,82.8616,83.1281,11901.0
2024-08-30 10:50:00,84.18,84.18,84.01,84.06,4297.0,83.1084,83.1084,82.9406,82.9899,4297.0
2024-08-30 10:55:00,84.04,84.09,83.86,83.86,9112.0,82.9702,83.0195,82.7925,82.7925,9112.0
2024-08-30 11:00:00,83.85,83.85,83.8,83.81,2285.0,82.7826,82.7826,82.7332,82.7431,2285.0
2024-08-30 11:05:00,83.81,83.89,83.76,83.84,17455.0,82.7431,82.8221,82.6938,82.7727,17455.0
2024-08-30 11:10:00,83.83,83.85,83.68,83.74,4630.0,82.7629,82.7826,82.6148,82.674,4630.0
2024-08-30 11:15:00,83.7,83.77,83.64,83.65,3567.0,82.6345,82.7036,82.5753,82.5852,3567.0
2024-08-30 11:20:00,83.65,83.71,83.6,83.69,9350.0,82.5852,82.6444,82.5358,82.6246,9350.0
2024-08-30 11:25:00,83.65,83.69,83.48,83.54,6066.0,82.5852,82.6246,82.4173,82.4766,6066.0
2024-08-30 11:30:00,83.57,83.57,83.33,83.4,6823.0,82.5062,82.5062,82.2692,82.3383,6823.0
2024-08-30 11:35:00,83.41,83.42,83.23,83.26,5044.0,82.3482,82.3581,82.1705,82.2001,5044.0
2024-08-30 11:40:00,83.26,83.37,83.23,83.24,6035.0,82.2001,82.3087,82.1705,82.1804,6035.0
2024-08-30 11:45:00,83.23,83.28,83.18,83.18,6538.0,82.1705,82.2199,82.1211,82.1211,6538.0
2024-08-30 11:50:00,83.18,83.26,83.14,83.18,6482.0,82.1211,82.2001,82.0816,82.1211,6482.0
2024-08-30 11:55:00,83.18,83.19,83.04,83.06,10159.0,82.1211,82.131,81.9829,82.0027,10159.0
2024-08-30 12:00:00,83.06,83.34,82.96,83.34,7322.0,82.0027,82.2791,81.9039,82.2791,7322.0
2024-08-30 12:05:00,83.34,83.48,83.34,83.48,4488.0,82.2791,82.4173,82.2791,82.4173,4488.0
2024-08-30 12:10:00,83.48,83.55,83.44,83.46,3817.0,82.4173,82.4864,82.3778,82.3976,3817.0
2024-08-30 12:15:00,83.48,83.51,83.38,83.38,2858.0,82.4173,82.4469,82.3186,82.3186,2858.0
2024-08-30 12:20:00,83.37,83.41,83.33,83.37,5295.0,82.3087,82.3482,82.2692,82.3087,5295.0
2024-08-30 12:25:00,83.35,83.38,83.17,83.17,5211.0,82.289,82.3186,82.1113,82.1113,5211.0
2024-08-30 12:30:00,83.2,83.25,83.09,83.12,2647.0,82.1409,82.1902,82.0323,82.0619,2647.0
2024-08-30 12:35:00,83.09,83.15,83.05,83.15,4117.0,82.0323,82.0915,81.9928,82.0915,4117.0
2024-08-30 12:40:00,83.14,83.22,83.1,83.22,4572.0,82.0816,82.1606,82.0422,82.1606,4572.0
2024-08-30 12:45:00,83.18,83.22,83.13,83.22,2639.0,82.1211,82.1606,82.0718,82.1606,2639.0
2024-08-30 12:50:00,83.22,83.34,83.22,83.33,3153.0,82.1606,82.2791,82.1606,82.2692,3153.0
2024-08-30 12:55:00,83.33,83.44,83.32,83.43,8669.0,82.2692,82.3778,82.2594,82.368,8669.0
2024-08-30 13:00:00,83.42,83.46,83.35,83.44,5073.0,82.3581,82.3976,82.289,82.3778,5073.0
2024-08-30 13:05:00,83.41,83.41,83.3,83.4,3190.0,82.3482,82.3482,82.2396,82.3383,3190.0
2024-08-30 13:10:00,83.4,83.42,83.37,83.42,4728.0,82.3383,82.3581,82.3087,82.3581,4728.0
2024-08-30 13:15:00,83.39,83.48,83.37,83.44,7397.0,82.3285,82.4173,82.3087,82.3778,7397.0
2024-08-30 13:20:00,83.45,83.52,83.37,83.39,5445.0,82.3877,82.4568,82.3087,82.3285,5445.0
2024-08-30 13:25:00,83.42,83.53,83.36,83.46,19861.0,82.3581,82.4667,82.2988,82.3976,19861.0
2024-08-30 13:30:00,83.43,83.5,83.43,83.47,4436.0,82.368,82.4371,82.368,82.4074,4436.0
2024-08-30 13:35:00,83.48,83.5,83.46,83.48,3975.0,82.4173,82.4371,82.3976,82.4173,3975.0
2024-08-30 13:40:00,83.49,83.57,83.49,83.56,2891.0,82.4272,82.5062,82.4272,82.4963,2891.0
2024-08-30 13:45:00,83.56,83.58,83.52,83.55,6143.0,82.4963,82.516,82.4568,82.4864,6143.0
2024-08-30 13:50:00,83.57,83.7,83.55,83.66,6164.0,82.5062,82.6345,82.4864,82.595,6164.0
2024-08-30 13:55:00,83.7,83.7,83.57,83.57,5064.0,82.6345,82.6345,82.5062,82.5062,5064.0
2024-08-30 14:00:00,83.61,83.76,83.58,83.74,7900.0,82.5457,82.6938,82.516,82.674,7900.0
2024-08-30 14:05:00,83.74,83.88,83.74,83.86,7896.0,82.674,82.8122,82.674,82.7925,7896.0
2024-08-30 14:10:00,83.85,83.89,83.81,83.89,6830.0,82.7826,82.8221,82.7431,82.8221,6830.0
2024-08-30 14:15:00,83.89,83.98,83.89,83.98,7090.0,82.8221,82.911,82.8221,82.911,7090.0
2024-08-30 14:20:00,83.99,84.06,83.96,83.97,11470.0,82.9208,82.9899,82.8912,82.9011,11470.0
2024-08-30 14:25:00,84.0,84.05,83.97,83.99,7628.0,82.9307,82.9801,82.9011,82.9208,7628.0
2024-08-30 14:30:00,83.99,84.06,83.95,84.01,8317.0,82.9208,82.9899,82.8813,82.9406,8317.0
2024-08-30 14:35:00,84.05,84.05,83.88,83.88,6215.0,82.9801,82.9801,82.8122,82.8122,6215.0
2024-08-30 14:40:00,83.89,83.9,83.86,83.88,3087.0,82.8221,82.832,82.7925,82.8122,3087.0
2024-08-30 14:45:00,83.88,83.88,83.81,83.83,3544.0,82.8122,82.8122,82.7431,82.7629,3544.0
2024-08-30 14:50:00,83.88,83.95,83.82,83.85,7661.0,82.8122,82.8813,82.753,82.7826,7661.0
2024-08-30 14:55:00,83.87,83.89,83.83,83.86,6801.0,82.8024,82.8221,82.7629,82.7925,6801.0
2024-08-30 15:00:00,83.9,84.02,83.88,83.97,7926.0,82.832,82.9504,82.8122,82.9011,7926.0
2024-08-30 15:05:00,83.97,84.04,83.96,83.97,4513.0,82.9011,82.9702,82.8912,82.9011,4513.0
2024-08-30 15:10:00,83.95,83.99,83.88,83.93,6848.0,82.8813,82.9208,82.8122,82.8616,6848.0
2024-08-30 15:15:00,83.91,84.04,83.91,84.01,7825.0,82.8418,82.9702,82.8418,82.9406,7825.0
2024-08-30 15:20:00,84.02,84.2,84.02,84.16,7802.0,82.9504,83.1281,82.9504,83.0887,7802.0
2024-08-30 15:25:00,84.16,84.23,84.14,84.22,9460.0,83.0887,83.1578,83.0689,83.1479,9460.0
2024-08-30 15:30:00,84.23,84.28,84.21,84.23,8019.0,83.1578,83.2071,83.138,83.1578,8019.0
2024-08-30 15:35:00,84.23,84.41,84.23,84.41,12107.0,83.1578,83.3355,83.1578,83.3355,12107.0
2024-08-30 15:40:00,84.41,84.45,84.29,84.31,25502.0,83.3355,83.375,83.217,83.2367,25502.0
2024-08-30 15:45:00,84.3,84.56,84.3,84.53,71226.0,83.2269,83.4836,83.2269,83.4539,71226.0
2024-08-30 15:50:00,84.55,85.09,84.52,85.06,118819.0,83.4737,84.0068,83.4441,83.9772,118819.0
2024-08-30 15:55:00,85.07,85.17,84.93,84.98,162614.0,83.9871,84.0858,83.8489,83.8982,162614.0
2024-09-03 09:30:00,84.8,84.8,83.99,84.13,28973.0,83.7205,83.7205,82.9208,83.059,28973.0
2024-09-03 09:35:00,84.44,84.44,84.14,84.15,9538.0,83.3651,83.3651,83.0689,83.0788,9538.0
2024-09-03 09:40:00,84.15,84.15,83.35,83.47,14458.0,83.0788,83.0788,82.289,82.4074,14458.0
2024-09-03 09:45:00,83.52,83.55,82.65,82.71,21155.0,82.4568,82.4864,81.5979,81.6571,21155.0
2024-09-03 09:50:00,82.59,82.59,82.16,82.21,7404.0,81.5386,81.5386,81.1141,81.1635,7404.0
2024-09-03 09:55:00,82.21,82.45,81.96,82.33,13306.0,81.1635,81.4004,80.9167,81.282,13306.0
2024-09-03 10:00:00,82.3,82.32,81.17,81.17,18910.0,81.2523,81.2721,80.1367,80.1367,18910.0
2024-09-03 10:05:00,81.29,81.41,81.16,81.31,10006.0,80.2552,80.3737,80.1268,80.2749,10006.0
2024-09-03 10:10:00,81.34,81.39,80.86,80.89,11772.0,80.3046,80.3539,79.8307,79.8603,11772.0
2024-09-03 10:15:00,80.89,81.0,80.77,80.89,14364.0,79.8603,79.9689,79.7418,79.8603,14364.0
2024-09-03 10:20:00,80.87,81.07,80.73,80.95,11640.0,79.8405,80.038,79.7023,79.9195,11640.0
2024-09-03 10:25:00,80.96,81.15,80.95,81.08,12201.0,79.9294,80.117,79.9195,80.0479,12201.0
2024-09-03 10:30:00,81.13,81.36,81.08,81.3,19346.0,80.0972,80.3243,80.0479,80.2651,19346.0
2024-09-03 10:35:00,81.29,81.37,81.02,81.2,44542.0,80.2552,80.3342,79.9886,80.1663,44542.0
2024-09-03 10:40:00,81.21,81.52,81.15,81.52,27382.0,80.1762,80.4823,80.117,80.4823,27382.0
2024-09-03 10:45:00,81.53,81.63,81.29,81.29,50358.0,80.4921,80.5909,80.2552,80.2552,50358.0
2024-09-03 10:50:00,81.31,81.52,81.23,81.25,25379.0,80.2749,80.4823,80.196,80.2157,25379.0
2024-09-03 10:55:00,81.27,81.37,81.19,81.23,12983.0,80.2354,80.3342,80.1565,80.196,12983.0
2024-09-03 11:00:00,81.23,81.43,81.19,81.31,28792.0,80.196,80.3934,80.1565,80.2749,28792.0
2024-09-03 11:05:00,81.28,81.46,81.23,81.37,26428.0,80.2453,80.423,80.196,80.3342,26428.0
2024-09-03 11:10:00,81.33,81.37,81.23,81.24,17582.0,80.2947,80.3342,80.196,80.2058,17582.0
2024-09-03 11:15:00,81.26,81.37,80.98,80.98,28372.0,80.2256,80.3342,79.9491,79.9491,28372.0
2024-09-03 11:20:00,80.98,81.35,80.93,81.31,24802.0,79.9491,80.3144,79.8998,80.2749,24802.0
2024-09-03 11:25:00,81.31,81.49,81.27,81.49,21653.0,80.2749,80.4526,80.2354,80.4526,21653.0
2024-09-03 11:30:00,81.47,81.6,81.37,81.54,23559.0,80.4329,80.5612,80.3342,80.502,23559.0
2024-09-03 11:35:00,81.59,81.7,81.11,81.11,18772.0,80.5514,80.66,80.0775,80.0775,18772.0
2024-09-03 11:40:00,81.12,81.19,80.99,81.19,28307.0,80.0874,80.1565,79.959,80.1565,28307.0
2024-09-03 11:45:00,81.2,81.24,80.92,80.92,21014.0,80.1663,80.2058,79.8899,79.8899,21014.0
2024-09-03 11:50:00,80.91,81.06,80.86,81.06,15132.0,79.88,80.0281,79.8307,80.0281,15132.0
2024-09-03 11:55:00,81.03,81.06,80.9,81.03,13717.0,79.9985,80.0281,79.8702,79.9985,13717.0
2024-09-03 12:00:00,81.04,81.29,81.0,81.18,10788.0,80.0084,80.2552,79.9689,80.1466,10788.0
2024-09-03 12:05:00,81.15,81.15,80.97,81.06,8475.0,80.117,80.117,79.9393,80.0281,8475.0
2024-09-03 12:10:00,81.05,81.06,80.76,80.83,13513.0,80.0182,80.0281,79.7319,79.801,13513.0
2024-09-03 12:15:00,80.78,80.78,80.61,80.7,21357.0,79.7517,79.7517,79.5838,79.6727,21357.0
2024-09-03 12:20:00,80.7,80.76,80.55,80.57,12462.0,79.6727,79.7319,79.5246,79.5444,12462.0
2024-09-03 12:25:00,80.59,80.71,80.52,80.7,12600.0,79.5641,79.6826,79.495,79.6727,12600.0
2024-09-03 12:30:00,80.7,80.75,80.65,80.7,9256.0,79.6727,79.7221,79.6233,79.6727,9256.0
2024-09-03 12:35:00,80.7,80.75,80.6,80.72,10261.0,79.6727,79.7221,79.574,79.6924,10261.0
2024-09-03 12:40:00,80.71,80.71,80.45,80.5,12548.0,79.6826,79.6826,79.4259,79.4753,12548.0
2024-09-03 12:45:00,80.5,80.52,80.34,80.36,12059.0,79.4753,79.495,79.3173,79.337,12059.0
2024-09-03 12:50:00,80.34,80.46,80.22,80.27,15003.0,79.3173,79.4358,79.1988,79.2482,15003.0
2024-09-03 12:55:00,80.3,80.36,80.2,80.25,12560.0,79.2778,79.337,79.1791,79.2284,12560.0
2024-09-03 13:00:00,80.2,80.32,80.12,80.17,11723.0,79.1791,79.2975,79.1001,79.1495,11723.0
2024-09-03 13:05:00,80.18,80.34,80.17,80.3,9889.0,79.1593,79.3173,79.1495,79.2778,9889.0
2024-09-03 13:10:00,80.3,80.36,80.19,80.28,18111.0,79.2778,79.337,79.1692,79.2581,18111.0
2024-09-03 13:15:00,80.28,80.4,80.28,80.39,19156.0,79.2581,79.3765,79.2581,79.3667,19156.0
2024-09-03 13:20:00,80.43,80.7,80.39,80.69,19613.0,79.4061,79.6727,79.3667,79.6628,19613.0
2024-09-03 13:25:00,80.71,80.77,80.6,80.6,15467.0,79.6826,79.7418,79.574,79.574,15467.0
2024-09-03 13:30:00,80.6,80.6,80.33,80.36,15356.0,79.574,79.574,79.3074,79.337,15356.0
2024-09-03 13:35:00,80.36,80.6,80.36,80.52,19689.0,79.337,79.574,79.337,79.495,19689.0
2024-09-03 13:40:00,80.53,80.6,80.48,80.58,11435.0,79.5049,79.574,79.4555,79.5542,11435.0
2024-09-03 13:45:00,80.62,80.62,80.49,80.5,14923.0,79.5937,79.5937,79.4654,79.4753,14923.0
2024-09-03 13:50:00,80.55,80.72,80.51,80.68,10638.0,79.5246,79.6924,79.4851,79.653,10638.0
2024-09-03 13:55:00,80.65,80.8,80.65,80.74,10177.0,79.6233,79.7714,79.6233,79.7122,10177.0
2024-09-03 14:00:00,80.73,80.81,80.62,80.72,11744.0,79.7023,79.7813,79.5937,79.6924,11744.0
2024-09-03 14:05:00,80.75,80.91,80.73,80.85,13509.0,79.7221,79.88,79.7023,79.8208,13509.0
2024-09-03 14:10:00,80.85,80.89,80.79,80.81,5781.0,79.8208,79.8603,79.7616,79.7813,5781.0
2024-09-03 14:15:00,80.83,80.87,80.74,80.78,6982.0,79.801,79.8405,79.7122,79.7517,6982.0
2024-09-03 14:20:00,80.77,80.79,80.49,80.54,15021.0,79.7418,79.7616,79.4654,79.5147,15021.0
2024-09-03 14:25:00,80.54,80.58,80.49,80.52,18971.0,79.5147,79.5542,79.4654,79.495,18971.0
2024-09-03 14:30:00,80.5,80.69,80.49,80.61,14535.0,79.4753,79.6628,79.4654,79.5838,14535.0
2024-09-03 14:35:00,80.65,80.65,80.5,80.5,9888.0,79.6233,79.6233,79.4753,79.4753,9888.0
2024-09-03 14:40:00,80.5,80.57,80.48,80.5,14717.0,79.4753,79.5444,79.4555,79.4753,14717.0
2024-09-03 14:45:00,80.5,80.59,80.49,80.5,18281.0,79.4753,79.5641,79.4654,79.4753,18281.0
2024-09-03 14:50:00,80.49,80.52,80.3,80.35,15160.0,79.4654,79.495,79.2778,79.3272,15160.0
2024-09-03 14:55:00,80.36,80.38,80.13,80.2,17461.0,79.337,79.3568,79.11,79.1791,17461.0
2024-09-03 15:00:00,80.18,80.23,80.09,80.21,10393.0,79.1593,79.2087,79.0705,79.1889,10393.0
2024-09-03 15:05:00,80.2,80.22,80.1,80.14,15436.0,79.1791,79.1988,79.0803,79.1198,15436.0
2024-09-03 15:10:00,80.13,80.39,80.11,80.15,14572.0,79.11,79.3667,79.0902,79.1297,14572.0
2024-09-03 15:15:00,80.15,80.17,80.07,80.13,20902.0,79.1297,79.1495,79.0507,79.11,20902.0
2024-09-03 15:20:00,80.14,80.15,79.87,79.97,18702.0,79.1198,79.1297,78.8533,78.952,18702.0
2024-09-03 15:25:00,80.01,80.02,79.88,79.95,28233.0,78.9915,79.0014,78.8631,78.9323,28233.0
2024-09-03 15:30:00,79.96,80.07,79.95,80.0,20941.0,78.9421,79.0507,78.9323,78.9816,20941.0
2024-09-03 15:35:00,79.98,79.98,79.75,79.79,24275.0,78.9619,78.9619,78.7348,78.7743,24275.0
2024-09-03 15:40:00,79.77,79.87,79.7,79.7,29103.0,78.7545,78.8533,78.6854,78.6854,29103.0
2024-09-03 15:45:00,79.7,79.76,79.5,79.7,36934.0,78.6854,78.7447,78.488,78.6854,36934.0
2024-09-03 15:50:00,79.72,79.85,79.59,79.72,63429.0,78.7052,78.8335,78.5768,78.7052,63429.0
2024-09-03 15:55:00,79.73,79.86,79.66,79.75,175129.0,78.7151,78.8434,78.6459,78.7348,175129.0
2024-09-04 09:30:00,79.66,80.42,79.5,80.32,39172.0,78.6459,79.3963,78.488,79.2975,39172.0
2024-09-04 09:35:00,80.11,81.04,80.11,80.73,28935.0,79.0902,80.0084,79.0902,79.7023,28935.0
2024-09-04 09:40:00,80.73,80.89,80.55,80.6,4792.0,79.7023,79.8603,79.5246,79.574,4792.0
2024-09-04 09:45:00,80.7,81.2,80.67,81.15,5463.0,79.6727,80.1663,79.6431,80.117,5463.0
2024-09-04 09:50:00,81.11,81.34,80.97,81.24,42103.0,80.0775,80.3046,79.9393,80.2058,42103.0
2024-09-04 09:55:00,81.25,81.35,80.91,81.04,29202.0,80.2157,80.3144,79.88,80.0084,29202.0
2024-09-04 10:00:00,81.0,81.15,80.47,80.93,9475.0,79.9689,80.117,79.4456,79.8998,9475.0
2024-09-04 10:05:00,81.01,81.17,80.82,81.0,9506.0,79.9788,80.1367,79.7912,79.9689,9506.0
2024-09-04 10:10:00,81.05,81.17,80.9,80.98,8114.0,80.0182,80.1367,79.8702,79.9491,8114.0
2024-09-04 10:15:00,81.04,81.1,80.68,80.82,6234.0,80.0084,80.0676,79.653,79.7912,6234.0
2024-09-04 10:20:00,80.92,80.99,80.55,80.68,8856.0,79.8899,79.959,79.5246,79.653,8856.0
2024-09-04 10:25:00,80.7,80.84,80.6,80.84,8522.0,79.6727,79.8109,79.574,79.8109,8522.0
2024-09-04 10:30:00,80.84,80.95,80.79,80.91,4311.0,79.8109,79.9195,79.7616,79.88,4311.0
2024-09-04 10:35:00,80.91,80.95,80.66,80.83,7264.0,79.88,79.9195,79.6332,79.801,7264.0
2024-09-04 10:40:00,80.82,80.93,80.77,80.86,3632.0,79.7912,79.8998,79.7418,79.8307,3632.0
2024-09-04 10:45:00,80.87,80.99,80.79,80.84,4263.0,79.8405,79.959,79.7616,79.8109,4263.0
2024-09-04 10:50:00,80.9,81.03,80.9,81.01,3282.0,79.8702,79.9985,79.8702,79.9788,3282.0
2024-09-04 10:55:00,81.04,81.13,81.01,81.06,4992.0,80.0084,80.0972,79.9788,80.0281,4992.0
2024-09-04 11:00:00,81.12,81.29,81.12,81.24,7357.0,80.0874,80.2552,80.0874,80.2058,7357.0
2024-09-04 11:05:00,81.25,81.35,81.16,81.22,8441.0,80.2157,80.3144,80.1268,80.1861,8441.0
2024-09-04 11:10:00,81.21,81.26,81.06,81.06,9488.0,80.1762,80.2256,80.0281,80.0281,9488.0
2024-09-04 11:15:00,81.06,81.11,80.97,81.06,5426.0,80.0281,80.0775,79.9393,80.0281,5426.0
2024-09-04 11:20:00,81.12,81.15,81.01,81.14,6226.0,80.0874,80.117,79.9788,80.1071,6226.0
2024-09-04 11:25:00,81.14,81.2,81.05,81.08,5030.0,80.1071,80.1663,80.0182,80.0479,5030.0
2024-09-04 11:30:00,81.04,81.04,80.81,80.89,7763.0,80.0084,80.0084,79.7813,79.8603,7763.0
2024-09-04 11:35:00,80.86,80.87,80.67,80.84,6716.0,79.8307,79.8405,79.6431,79.8109,6716.0
2024-09-04 11:40:00,80.82,80.94,80.78,80.8,11042.0,79.7912,79.9096,79.7517,79.7714,11042.0
2024-09-04 11:45:00,80.82,80.84,80.56,80.56,13181.0,79.7912,79.8109,79.5345,79.5345,13181.0
2024-09-04 11:50:00,80.64,80.64,80.36,80.36,5851.0,79.6135,79.6135,79.337,79.337,5851.0
2024-09-04 11:55:00,80.35,80.35,80.2,80.21,3354.0,79.3272,79.3272,79.1791,79.1889,3354.0
2024-09-04 12:00:00,80.2,80.28,80.12,80.14,7932.0,79.1791,79.2581,79.1001,79.1198,7932.0
2024-09-04 12:05:00,80.13,80.13,79.95,80.07,9781.0,79.11,79.11,78.9323,79.0507,9781.0
2024-09-04 12:10:00,80.08,80.11,80.03,80.07,6815.0,79.0606,79.0902,79.0112,79.0507,6815.0
2024-09-04 12:15:00,80.02,80.32,80.02,80.24,10350.0,79.0014,79.2975,79.0014,79.2186,10350.0
2024-09-04 12:20:00,80.17,80.3,80.17,80.27,3621.0,79.1495,79.2778,79.1495,79.2482,3621.0
2024-09-04 12:25:00,80.31,80.39,80.27,80.27,5472.0,79.2877,79.3667,79.2482,79.2482,5472.0
2024-09-04 12:30:00,80.29,80.5,80.29,80.45,5189.0,79.2679,79.4753,79.2679,79.4259,5189.0
2024-09-04 12:35:00,80.5,80.5,80.38,80.43,8200.0,79.4753,79.4753,79.3568,79.4061,8200.0
2024-09-04 12:40:00,80.41,80.41,80.12,80.12,4134.0,79.3864,79.3864,79.1001,79.1001,4134.0
2024-09-04 12:45:00,80.14,80.19,80.0,80.07,6793.0,79.1198,79.1692,78.9816,79.0507,6793.0
2024-09-04 12:50:00,80.18,80.34,80.18,80.31,4303.0,79.1593,79.3173,79.1593,79.2877,4303.0
2024-09-04 12:55:00,80.31,80.31,80.17,80.3,6596.0,79.2877,79.2877,79.1495,79.2778,6596.0
2024-09-04 13:00:00,80.35,80.35,80.21,80.23,5600.0,79.3272,79.3272,79.1889,79.2087,5600.0
2024-09-04 13:05:00,80.22,80.33,80.22,80.28,7474.0,79.1988,79.3074,79.1988,79.2581,7474.0
2024-09-04 13:10:00,80.28,80.32,80.18,80.26,13397.0,79.2581,79.2975,79.1593,79.2383,13397.0
2024-09-04 13:15:00,80.27,80.32,80.22,80.27,5158.0,79.2482,79.2975,79.1988,79.2482,5158.0
2024-09-04 13:20:00,80.3,80.3,80.21,80.22,7001.0,79.2778,79.2778,79.1889,79.1988,7001.0
2024-09-04 13:25:00,80.24,80.24,80.08,80.14,7728.0,79.2186,79.2186,79.0606,79.1198,7728.0
2024-09-04 13:30:00,80.13,80.14,80.03,80.03,4463.0,79.11,79.1198,79.0112,79.0112,4463.0
2024-09-04 13:35:00,80.03,80.03,79.85,79.94,6449.0,79.0112,79.0112,78.8335,78.9224,6449.0
2024-09-04 13:40:00,79.94,80.02,79.81,79.81,6046.0,78.9224,79.0014,78.794,78.794,6046.0
2024-09-04 13:45:00,79.83,79.94,79.78,79.9,8654.0,78.8138,78.9224,78.7644,78.8829,8654.0
2024-09-04 13:50:00,79.86,79.86,79.66,79.73,4432.0,78.8434,78.8434,78.6459,78.7151,4432.0
2024-09-04 13:55:00,79.75,79.82,79.65,79.65,10851.0,78.7348,78.8039,78.6361,78.6361,10851.0
2024-09-04 14:00:00,79.61,79.64,79.52,79.64,5023.0,78.5966,78.6262,78.5077,78.6262,5023.0
2024-09-04 14:05:00,79.59,79.63,79.45,79.46,6287.0,78.5768,78.6163,78.4386,78.4485,6287.0
2024-09-04 14:10:00,79.48,79.62,79.44,79.62,4829.0,78.4682,78.6065,78.4287,78.6065,4829.0
2024-09-04 14:15:00,79.6,79.61,79.47,79.53,7767.0,78.5867,78.5966,78.4584,78.5176,7767.0
2024-09-04 14:20:00,79.54,79.56,79.45,79.52,10856.0,78.5275,78.5472,78.4386,78.5077,10856.0
2024-09-04 14:25:00,79.54,79.72,79.53,79.72,13041.0,78.5275,78.7052,78.5176,78.7052,13041.0
2024-09-04 14:30:00,79.73,79.78,79.48,79.48,7198.0,78.7151,78.7644,78.4682,78.4682,7198.0
2024-09-04 14:35:00,79.43,79.43,79.23,79.23,6201.0,78.4189,78.4189,78.2214,78.2214,6201.0
2024-09-04 14:40:00,79.26,79.34,79.2,79.23,7815.0,78.251,78.33,78.1918,78.2214,7815.0
2024-09-04 14:45:00,79.19,79.32,79.13,79.29,5393.0,78.1819,78.3103,78.1227,78.2807,5393.0
2024-09-04 14:50:00,79.34,79.37,79.25,79.37,8889.0,78.33,78.3596,78.2412,78.3596,8889.0
2024-09-04 14:55:00,79.34,79.43,79.3,79.4,11686.0,78.33,78.4189,78.2905,78.3893,11686.0
2024-09-04 15:00:00,79.35,79.35,79.14,79.15,11463.0,78.3399,78.3399,78.1326,78.1424,11463.0
2024-09-04 15:05:00,79.18,79.22,79.01,79.01,9910.0,78.1721,78.2115,78.0042,78.0042,9910.0
2024-09-04 15:10:00,79.01,79.2,79.01,79.08,13650.0,78.0042,78.1918,78.0042,78.0733,13650.0
2024-09-04 15:15:00,79.05,79.09,78.96,79.06,11091.0,78.0437,78.0832,77.9549,78.0536,11091.0
2024-09-04 15:20:00,79.08,79.31,79.07,79.24,13202.0,78.0733,78.3004,78.0635,78.2313,13202.0
2024-09-04 15:25:00,79.23,79.28,79.16,79.25,14369.0,78.2214,78.2708,78.1523,78.2412,14369.0
2024-09-04 15:30:00,79.24,79.26,79.07,79.12,20561.0,78.2313,78.251,78.0635,78.1128,20561.0
2024-09-04 15:35:00,79.13,79.19,79.05,79.17,19978.0,78.1227,78.1819,78.0437,78.1622,19978.0
2024-09-04 15:40:00,79.16,79.23,79.11,79.2,21698.0,78.1523,78.2214,78.1029,78.1918,21698.0
2024-09-04 15:45:00,79.17,79.28,79.14,79.17,26970.0,78.1622,78.2708,78.1326,78.1622,26970.0
2024-09-04 15:50:00,79.2,79.26,79.02,79.08,44385.0,78.1918,78.251,78.0141,78.0733,44385.0
2024-09-04 15:55:00,79.07,79.21,79.05,79.13,90992.0,78.0635,78.2017,78.0437,78.1227,90992.0
2024-09-05 09:30:00,79.25,79.49,78.8,78.95,46542.0,78.2412,78.4781,77.7969,77.945,46542.0
2024-09-05 09:35:00,78.91,79.38,78.36,78.49,27548.0,77.9055,78.3695,77.3625,77.4908,27548.0
2024-09-05 09:40:00,78.49,79.01,78.24,78.92,18562.0,77.4908,78.0042,77.244,77.9154,18562.0
2024-09-05 09:45:00,78.99,79.32,78.8,79.0,8009.0,77.9845,78.3103,77.7969,77.9943,8009.0
2024-09-05 09:50:00,79.1,79.27,78.91,79.1,12604.0,78.0931,78.2609,77.9055,78.0931,12604.0
2024-09-05 09:55:00,79.17,79.36,78.95,78.96,8564.0,78.1622,78.3498,77.945,77.9549,8564.0
2024-09-05 10:00:00,79.11,79.53,78.95,79.44,11835.0,78.1029,78.5176,77.945,78.4287,11835.0
2024-09-05 10:05:00,79.48,79.57,79.41,79.49,8943.0,78.4682,78.5571,78.3991,78.4781,8943.0
2024-09-05 10:10:00,79.53,79.56,79.07,79.11,10259.0,78.5176,78.5472,78.0635,78.1029,10259.0
2024-09-05 10:15:00,79.05,79.14,79.0,79.0,4406.0,78.0437,78.1326,77.9943,77.9943,4406.0
2024-09-05 10:20:00,79.06,79.31,79.05,79.22,6968.0,78.0536,78.3004,78.0437,78.2115,6968.0
2024-09-05 10:25:00,79.2,79.3,79.04,79.04,6462.0,78.1918,78.2905,78.0338,78.0338,6462.0
2024-09-05 10:30:00,79.07,79.24,79.07,79.15,4953.0,78.0635,78.2313,78.0635,78.1424,4953.0
2024-09-05 10:35:00,79.12,79.15,79.04,79.07,5449.0,78.1128,78.1424,78.0338,78.0635,5449.0
2024-09-05 10:40:00,79.06,79.19,78.98,79.03,12702.0,78.0536,78.1819,77.9746,78.024,12702.0
2024-09-05 10:45:00,79.01,79.02,78.78,78.81,6296.0,78.0042,78.0141,77.7771,77.8068,6296.0
2024-09-05 10:50:00,78.78,78.82,78.69,78.81,15657.0,77.7771,77.8166,77.6883,77.8068,15657.0
2024-09-05 10:55:00,78.83,78.89,78.67,78.69,6347.0,77.8265,77.8857,77.6685,77.6883,6347.0
2024-09-05 11:00:00,78.65,78.7,78.55,78.69,4499.0,77.6488,77.6982,77.5501,77.6883,4499.0
2024-09-05 11:05:00,78.64,78.69,78.53,78.59,7679.0,77.6389,77.6883,77.5303,77.5896,7679.0
2024-09-05 11:10:00,78.6,78.62,78.39,78.43,7868.0,77.5994,77.6192,77.3921,77.4316,7868.0
2024-09-05 11:15:00,78.48,78.58,78.39,78.43,7508.0,77.481,77.5797,77.3921,77.4316,7508.0
2024-09-05 11:20:00,78.48,78.56,78.41,78.44,5360.0,77.481,77.5599,77.4119,77.4415,5360.0
2024-09-05 11:25:00,78.47,78.47,78.27,78.28,6143.0,77.4711,77.4711,77.2736,77.2835,6143.0
2024-09-05 11:30:00,78.28,78.33,78.06,78.09,7532.0,77.2835,77.3329,77.0663,77.0959,7532.0
2024-09-05 11:35:00,78.1,78.39,78.1,78.32,20212.0,77.1058,77.3921,77.1058,77.323,20212.0
2024-09-05 11:40:00,78.33,78.45,78.27,78.28,14189.0,77.3329,77.4513,77.2736,77.2835,14189.0
2024-09-05 11:45:00,78.27,78.37,78.24,78.27,4918.0,77.2736,77.3724,77.244,77.2736,4918.0
2024-09-05 11:50:00,78.27,78.33,78.14,78.14,8314.0,77.2736,77.3329,77.1453,77.1453,8314.0
2024-09-05 11:55:00,78.17,78.25,78.12,78.2,5238.0,77.1749,77.2539,77.1255,77.2045,5238.0
2024-09-05 12:00:00,78.16,78.43,78.16,78.36,9815.0,77.165,77.4316,77.165,77.3625,9815.0
2024-09-05 12:05:00,78.31,78.32,78.18,78.18,9741.0,77.3131,77.323,77.1848,77.1848,9741.0
2024-09-05 12:10:00,78.19,78.21,78.09,78.16,3319.0,77.1947,77.2144,77.0959,77.165,3319.0
2024-09-05 12:15:00,78.2,78.23,78.12,78.22,5213.0,77.2045,77.2341,77.1255,77.2243,5213.0
2024-09-05 12:20:00,78.28,78.34,78.23,78.28,4079.0,77.2835,77.3427,77.2341,77.2835,4079.0
2024-09-05 12:25:00,78.38,78.41,78.36,78.37,6025.0,77.3822,77.4119,77.3625,77.3724,6025.0
2024-09-05 12:30:00,78.36,78.38,78.3,78.32,5597.0,77.3625,77.3822,77.3033,77.323,5597.0
2024-09-05 12:35:00,78.33,78.39,78.32,78.35,4293.0,77.3329,77.3921,77.323,77.3526,4293.0
2024-09-05 12:40:00,78.37,78.57,78.37,78.51,6439.0,77.3724,77.5698,77.3724,77.5106,6439.0
2024-09-05 12:45:00,78.52,78.53,78.48,78.49,5482.0,77.5205,77.5303,77.481,77.4908,5482.0
2024-09-05 12:50:00,78.47,78.55,78.46,78.49,3940.0,77.4711,77.5501,77.4612,77.4908,3940.0
2024-09-05 12:55:00,78.49,78.57,78.45,78.45,17905.0,77.4908,77.5698,77.4513,77.4513,17905.0
2024-09-05 13:00:00,78.47,78.47,78.41,78.43,3205.0,77.4711,77.4711,77.4119,77.4316,3205.0
2024-09-05 13:05:00,78.41,78.48,78.37,78.42,7820.0,77.4119,77.481,77.3724,77.4217,7820.0
2024-09-05 13:10:00,78.42,78.44,78.39,78.39,2023.0,77.4217,77.4415,77.3921,77.3921,2023.0
2024-09-05 13:15:00,78.42,78.43,78.28,78.39,4249.0,77.4217,77.4316,77.2835,77.3921,4249.0
2024-09-05 13:20:00,78.38,78.43,78.33,78.43,3655.0,77.3822,77.4316,77.3329,77.4316,3655.0
2024-09-05 13:25:00,78.44,78.44,78.25,78.28,4567.0,77.4415,77.4415,77.2539,77.2835,4567.0
2024-09-05 13:30:00,78.27,78.3,78.22,78.3,4497.0,77.2736,77.3033,77.2243,77.3033,4497.0
2024-09-05 13:35:00,78.3,78.48,78.29,78.44,6196.0,77.3033,77.481,77.2934,77.4415,6196.0
2024-09-05 13:40:00,78.39,78.52,78.39,78.52,3772.0,77.3921,77.5205,77.3921,77.5205,3772.0
2024-09-05 13:45:00,78.52,78.65,78.5,78.52,7415.0,77.5205,77.6488,77.5007,77.5205,7415.0
2024-09-05 13:50:00,78.51,78.62,78.51,78.53,11946.0,77.5106,77.6192,77.5106,77.5303,11946.0
2024-09-05 13:55:00,78.52,78.62,78.5,78.52,7631.0,77.5205,77.6192,77.5007,77.5205,7631.0
2024-09-05 14:00:00,78.56,78.57,78.38,78.39,4544.0,77.5599,77.5698,77.3822,77.3921,4544.0
2024-09-05 14:05:00,78.38,78.43,78.35,78.4,2921.0,77.3822,77.4316,77.3526,77.402,2921.0
2024-09-05 14:10:00,78.4,78.42,78.31,78.35,7694.0,77.402,77.4217,77.3131,77.3526,7694.0
2024-09-05 14:15:00,78.34,78.48,78.34,78.45,7495.0,77.3427,77.481,77.3427,77.4513,7495.0
2024-09-05 14:20:00,78.47,78.52,78.4,78.41,7370.0,77.4711,77.5205,77.402,77.4119,7370.0
2024-09-05 14:25:00,78.41,78.41,78.21,78.29,9285.0,77.4119,77.4119,77.2144,77.2934,9285.0
2024-09-05 14:30:00,78.27,78.33,78.25,78.33,6719.0,77.2736,77.3329,77.2539,77.3329,6719.0
2024-09-05 14:35:00,78.32,78.45,78.3,78.41,9728.0,77.323,77.4513,77.3033,77.4119,9728.0
2024-09-05 14:40:00,78.38,78.46,78.38,78.4,4796.0,77.3822,77.4612,77.3822,77.402,4796.0
2024-09-05 14:45:00,78.42,78.51,78.41,78.48,5853.0,77.4217,77.5106,77.4119,77.481,5853.0
2024-09-05 14:50:00,78.5,78.56,78.49,78.53,5914.0,77.5007,77.5599,77.4908,77.5303,5914.0
2024-09-05 14:55:00,78.51,78.56,78.47,78.5,9678.0,77.5106,77.5599,77.4711,77.5007,9678.0
2024-09-05 15:00:00,78.49,78.68,78.44,78.68,10147.0,77.4908,77.6784,77.4415,77.6784,10147.0
2024-09-05 15:05:00,78.68,78.7,78.62,78.68,11816.0,77.6784,77.6982,77.6192,77.6784,11816.0
2024-09-05 15:10:00,78.68,78.89,78.65,78.81,21103.0,77.6784,77.8857,77.6488,77.8068,21103.0
2024-09-05 15:15:00,78.78,78.82,78.62,78.62,13430.0,77.7771,77.8166,77.6192,77.6192,13430.0
2024-09-05 15:20:00,78.6,78.62,78.51,78.53,7432.0,77.5994,77.6192,77.5106,77.5303,7432.0
2024-09-05 15:25:00,78.53,78.64,78.52,78.59,9520.0,77.5303,77.6389,77.5205,77.5896,9520.0
2024-09-05 15:30:00,78.59,78.72,78.59,78.61,12158.0,77.5896,77.7179,77.5896,77.6093,12158.0
2024-09-05 15:35:00,78.61,78.61,78.49,78.49,14654.0,77.6093,77.6093,77.4908,77.4908,14654.0
2024-09-05 15:40:00,78.46,78.47,78.36,78.44,17095.0,77.4612,77.4711,77.3625,77.4415,17095.0
2024-09-05 15:45:00,78.44,78.57,78.37,78.57,23167.0,77.4415,77.5698,77.3724,77.5698,23167.0
2024-09-05 15:50:00,78.58,78.59,78.41,78.53,31947.0,77.5797,77.5896,77.4119,77.5303,31947.0
2024-09-05 15:55:00,78.53,78.56,78.4,78.53,95643.0,77.5303,77.5599,77.402,77.5303,95643.0
2024-09-06 09:30:00,78.54,79.38,78.54,79.21,20692.0,77.5402,78.3695,77.5402,78.2017,20692.0
2024-09-06 09:35:00,79.23,79.6,79.05,79.31,25218.0,78.2214,78.5867,78.0437,78.3004,25218.0
2024-09-06 09:40:00,79.37,79.37,78.6,78.74,11408.0,78.3596,78.3596,77.5994,77.7377,11408.0
2024-09-06 09:45:00,78.9,79.39,78.89,79.18,17428.0,77.8956,78.3794,77.8857,78.1721,17428.0
2024-09-06 09:50:00,79.18,79.18,78.94,78.99,16430.0,78.1721,78.1721,77.9351,77.9845,16430.0
2024-09-06 09:55:00,78.97,79.15,78.79,78.79,10135.0,77.9647,78.1424,77.787,77.787,10135.0
2024-09-06 10:00:00,78.74,78.8,78.53,78.53,7432.0,77.7377,77.7969,77.5303,77.5303,7432.0
2024-09-06 10:05:00,78.59,78.64,78.52,78.58,9697.0,77.5896,77.6389,77.5205,77.5797,9697.0
2024-09-06 10:10:00,78.51,78.77,78.41,78.75,19768.0,77.5106,77.7673,77.4119,77.7475,19768.0
2024-09-06 10:15:00,78.75,78.86,78.66,78.86,14271.0,77.7475,77.8561,77.6587,77.8561,14271.0
2024-09-06 10:20:00,78.9,78.94,78.72,78.72,8325.0,77.8956,77.9351,77.7179,77.7179,8325.0
2024-09-06 10:25:00,78.73,78.73,78.32,78.33,10096.0,77.7278,77.7278,77.323,77.3329,10096.0
2024-09-06 10:30:00,78.32,78.36,78.1,78.16,15275.0,77.323,77.3625,77.1058,77.165,15275.0
2024-09-06 10:35:00,78.14,78.22,78.03,78.15,7075.0,77.1453,77.2243,77.0367,77.1552,7075.0
2024-09-06 10:40:00,78.16,78.18,78.05,78.09,8743.0,77.165,77.1848,77.0564,77.0959,8743.0
2024-09-06 10:45:00,78.09,78.13,77.99,78.05,16024.0,77.0959,77.1354,76.9972,77.0564,16024.0
2024-09-06 10:50:00,78.05,78.12,77.72,77.82,18845.0,77.0564,77.1255,76.7306,76.8294,18845.0
2024-09-06 10:55:00,77.8,77.84,77.56,77.74,9091.0,76.8096,76.8491,76.5727,76.7504,9091.0
2024-09-06 11:00:00,77.81,78.45,77.81,78.26,8326.0,76.8195,77.4513,76.8195,77.2638,8326.0
2024-09-06 11:05:00,78.25,78.29,77.78,77.92,96935.0,77.2539,77.2934,76.7899,76.9281,96935.0
2024-09-06 11:10:00,77.94,78.05,77.84,77.91,8426.0,76.9478,77.0564,76.8491,76.9182,8426.0
2024-09-06 11:15:00,77.92,77.93,77.47,77.53,9960.0,76.9281,76.938,76.4838,76.5431,9960.0
2024-09-06 11:20:00,77.6,77.69,77.48,77.48,16788.0,76.6122,76.701,76.4937,76.4937,16788.0
2024-09-06 11:25:00,77.47,77.48,77.2,77.23,4830.0,76.4838,76.4937,76.2173,76.2469,4830.0
2024-09-06 11:30:00,77.22,77.37,77.09,77.29,19460.0,76.237,76.3851,76.1087,76.3061,19460.0
2024-09-06 11:35:00,77.25,77.28,77.11,77.14,14777.0,76.2666,76.2962,76.1284,76.158,14777.0
2024-09-06 11:40:00,77.17,77.2,77.01,77.03,13948.0,76.1876,76.2173,76.0297,76.0494,13948.0
2024-09-06 11:45:00,77.01,77.06,76.92,76.99,22329.0,76.0297,76.079,75.9408,76.0099,22329.0
2024-09-06 11:50:00,76.98,76.99,76.82,76.92,11485.0,76.0001,76.0099,75.8421,75.9408,11485.0
2024-09-06 11:55:00,76.95,77.04,76.91,77.0,27234.0,75.9704,76.0593,75.931,76.0198,27234.0
2024-09-06 12:00:00,77.0,77.02,76.86,76.94,9371.0,76.0198,76.0395,75.8816,75.9606,9371.0
2024-09-06 12:05:00,76.89,77.03,76.88,76.88,6434.0,75.9112,76.0494,75.9013,75.9013,6434.0
2024-09-06 12:10:00,76.92,76.94,76.85,76.91,8144.0,75.9408,75.9606,75.8717,75.931,8144.0
2024-09-06 12:15:00,76.9,76.96,76.87,76.9,6070.0,75.9211,75.9803,75.8915,75.9211,6070.0
2024-09-06 12:20:00,76.89,76.96,76.73,76.79,11736.0,75.9112,75.9803,75.7532,75.8125,11736.0
2024-09-06 12:25:00,76.79,76.89,76.76,76.76,9520.0,75.8125,75.9112,75.7829,75.7829,9520.0
2024-09-06 12:30:00,76.77,76.88,76.65,76.83,9972.0,75.7927,75.9013,75.6743,75.852,9972.0
2024-09-06 12:35:00,76.82,76.94,76.81,76.81,10145.0,75.8421,75.9606,75.8322,75.8322,10145.0
2024-09-06 12:40:00,76.81,76.96,76.79,76.91,8589.0,75.8322,75.9803,75.8125,75.931,8589.0
2024-09-06 12:45:00,76.88,76.88,76.65,76.73,10752.0,75.9013,75.9013,75.6743,75.7532,10752.0
2024-09-06 12:50:00,76.73,76.77,76.63,76.7,10462.0,75.7532,75.7927,75.6545,75.7236,10462.0
2024-09-06 12:55:00,76.73,76.93,76.7,76.87,7642.0,75.7532,75.9507,75.7236,75.8915,7642.0
2024-09-06 13:00:00,76.85,76.97,76.83,76.93,9220.0,75.8717,75.9902,75.852,75.9507,9220.0
2024-09-06 13:05:00,76.91,77.01,76.89,77.01,6570.0,75.931,76.0297,75.9112,76.0297,6570.0
2024-09-06 13:10:00,77.01,77.11,76.99,77.05,24318.0,76.0297,76.1284,76.0099,76.0692,24318.0
2024-09-06 13:15:00,77.04,77.07,76.89,76.89,5034.0,76.0593,76.0889,75.9112,75.9112,5034.0
2024-09-06 13:20:00,76.89,77.13,76.89,77.13,4308.0,75.9112,76.1481,75.9112,76.1481,4308.0
2024-09-06 13:25:00,77.11,77.17,77.03,77.05,14707.0,76.1284,76.1876,76.0494,76.0692,14707.0
2024-09-06 13:30:00,77.04,77.11,77.02,77.11,5829.0,76.0593,76.1284,76.0395,76.1284,5829.0
2024-09-06 13:35:00,77.08,77.08,76.93,77.02,14011.0,76.0988,76.0988,75.9507,76.0395,14011.0
2024-09-06 13:40:00,77.01,77.02,76.9,76.97,7645.0,76.0297,76.0395,75.9211,75.9902,7645.0
2024-09-06 13:45:00,76.97,77.04,76.93,77.04,4905.0,75.9902,76.0593,75.9507,76.0593,4905.0
2024-09-06 13:50:00,77.03,77.11,77.0,77.05,7253.0,76.0494,76.1284,76.0198,76.0692,7253.0
2024-09-06 13:55:00,77.02,77.15,77.01,77.03,8494.0,76.0395,76.1679,76.0297,76.0494,8494.0
2024-09-06 14:00:00,77.04,77.06,76.79,76.8,15953.0,76.0593,76.079,75.8125,75.8224,15953.0
2024-09-06 14:05:00,76.8,76.89,76.79,76.84,12880.0,75.8224,75.9112,75.8125,75.8618,12880.0
2024-09-06 14:10:00,76.84,76.84,76.7,76.75,11740.0,75.8618,75.8618,75.7236,75.773,11740.0
2024-09-06 14:15:00,76.77,76.77,76.56,76.58,8806.0,75.7927,75.7927,75.5854,75.6052,8806.0
2024-09-06 14:20:00,76.61,76.68,76.58,76.6,5573.0,75.6348,75.7039,75.6052,75.6249,5573.0
2024-09-06 14:25:00,76.6,76.73,76.6,76.73,7547.0,75.6249,75.7532,75.6249,75.7532,7547.0
2024-09-06 14:30:00,76.71,76.78,76.68,76.72,5961.0,75.7335,75.8026,75.7039,75.7434,5961.0
2024-09-06 14:35:00,76.72,76.79,76.66,76.76,9548.0,75.7434,75.8125,75.6841,75.7829,9548.0
2024-09-06 14:40:00,76.73,76.87,76.72,76.84,12376.0,75.7532,75.8915,75.7434,75.8618,12376.0
2024-09-06 14:45:00,76.87,76.87,76.77,76.86,10627.0,75.8915,75.8915,75.7927,75.8816,10627.0
2024-09-06 14:50:00,76.9,76.9,76.76,76.86,7827.0,75.9211,75.9211,75.7829,75.8816,7827.0
2024-09-06 14:55:00,76.87,76.95,76.85,76.91,5603.0,75.8915,75.9704,75.8717,75.931,5603.0
2024-09-06 15:00:00,76.92,77.0,76.89,76.95,8281.0,75.9408,76.0198,75.9112,75.9704,8281.0
2024-09-06 15:05:00,76.93,77.04,76.93,77.01,9949.0,75.9507,76.0593,75.9507,76.0297,9949.0
2024-09-06 15:10:00,77.0,77.05,76.98,77.01,14403.0,76.0198,76.0692,76.0001,76.0297,14403.0
2024-09-06 15:15:00,77.03,77.11,76.99,77.06,18666.0,76.0494,76.1284,76.0099,76.079,18666.0
2024-09-06 15:20:00,77.06,77.1,76.98,77.03,11961.0,76.079,76.1185,76.0001,76.0494,11961.0
2024-09-06 15:25:00,77.03,77.09,76.93,76.95,10820.0,76.0494,76.1087,75.9507,75.9704,10820.0
2024-09-06 15:30:00,76.92,76.92,76.74,76.81,14741.0,75.9408,75.9408,75.7631,75.8322,14741.0
2024-09-06 15:35:00,76.8,76.8,76.59,76.64,16057.0,75.8224,75.8224,75.615,75.6644,16057.0
2024-09-06 15:40:00,76.64,76.68,76.57,76.6,13208.0,75.6644,75.7039,75.5953,75.6249,13208.0
2024-09-06 15:45:00,76.59,76.77,76.58,76.75,21068.0,75.615,75.7927,75.6052,75.773,21068.0
2024-09-06 15:50:00,76.74,76.77,76.5,76.53,52416.0,75.7631,75.7927,75.5262,75.5558,52416.0
2024-09-06 15:55:00,76.5,76.55,76.36,76.51,177134.0,75.5262,75.5755,75.388,75.536,177134.0
2024-09-09 09:30:00,77.38,77.58,77.23,77.57,19464.0,76.395,76.5924,76.2469,76.5825,19464.0
2024-09-09 09:35:00,77.44,78.02,77.36,77.55,13563.0,76.4542,77.0268,76.3752,76.5628,13563.0
2024-09-09 09:40:00,77.71,77.71,76.81,77.01,6388.0,76.7208,76.7208,75.8322,76.0297,6388.0
2024-09-09 09:45:00,76.85,76.99,76.57,76.64,18162.0,75.8717,76.0099,75.5953,75.6644,18162.0
2024-09-09 09:50:00,76.61,76.72,76.52,76.7,7274.0,75.6348,75.7434,75.5459,75.7236,7274.0
2024-09-09 09:55:00,76.67,76.78,76.45,76.78,10085.0,75.694,75.8026,75.4768,75.8026,10085.0
2024-09-09 10:00:00,76.77,77.09,76.77,77.03,13897.0,75.7927,76.1087,75.7927,76.0494,13897.0
2024-09-09 10:05:00,77.04,77.05,76.91,77.02,6241.0,76.0593,76.0692,75.931,76.0395,6241.0
2024-09-09 10:10:00,77.05,77.19,76.96,77.04,11280.0,76.0692,76.2074,75.9803,76.0593,11280.0
2024-09-09 10:15:00,77.04,77.1,76.82,76.84,9994.0,76.0593,76.1185,75.8421,75.8618,9994.0
2024-09-09 10:20:00,76.81,76.83,76.58,76.59,6876.0,75.8322,75.852,75.6052,75.615,6876.0
2024-09-09 10:25:00,76.61,76.65,76.32,76.32,8993.0,75.6348,75.6743,75.3485,75.3485,8993.0
2024-09-09 10:30:00,76.29,76.45,76.13,76.36,29447.0,75.3188,75.4768,75.1609,75.388,29447.0
2024-09-09 10:35:00,76.41,76.5,76.35,76.46,8013.0,75.4373,75.5262,75.3781,75.4867,8013.0
2024-09-09 10:40:00,76.49,76.61,76.48,76.54,9733.0,75.5163,75.6348,75.5064,75.5657,9733.0
2024-09-09 10:45:00,76.57,76.72,76.57,76.62,8578.0,75.5953,75.7434,75.5953,75.6446,8578.0
2024-09-09 10:50:00,76.68,76.84,76.58,76.81,4576.0,75.7039,75.8618,75.6052,75.8322,4576.0
2024-09-09 10:55:00,76.84,76.88,76.75,76.82,5282.0,75.8618,75.9013,75.773,75.8421,5282.0
2024-09-09 11:00:00,76.77,77.0,76.74,76.88,9964.0,75.7927,76.0198,75.7631,75.9013,9964.0
2024-09-09 11:05:00,76.9,77.0,76.76,76.76,14530.0,75.9211,76.0198,75.7829,75.7829,14530.0
2024-09-09 11:10:00,76.77,76.77,76.63,76.72,5238.0,75.7927,75.7927,75.6545,75.7434,5238.0
2024-09-09 11:15:00,76.71,76.78,76.65,76.78,4064.0,75.7335,75.8026,75.6743,75.8026,4064.0
2024-09-09 11:20:00,76.8,76.97,76.79,76.96,7974.0,75.8224,75.9902,75.8125,75.9803,7974.0
2024-09-09 11:25:00,77.0,77.07,76.96,77.06,6304.0,76.0198,76.0889,75.9803,76.079,6304.0
2024-09-09 11:30:00,77.06,77.24,77.06,77.22,8974.0,76.079,76.2567,76.079,76.237,8974.0
2024-09-09 11:35:00,77.23,77.36,77.16,77.34,6828.0,76.2469,76.3752,76.1778,76.3555,6828.0
2024-09-09 11:40:00,77.36,77.4,77.33,77.35,5975.0,76.3752,76.4147,76.3456,76.3653,5975.0
2024-09-09 11:45:00,77.35,77.47,77.32,77.44,8246.0,76.3653,76.4838,76.3357,76.4542,8246.0
2024-09-09 11:50:00,77.48,77.51,77.41,77.43,4968.0,76.4937,76.5233,76.4246,76.4443,4968.0
2024-09-09 11:55:00,77.43,77.43,77.28,77.29,11602.0,76.4443,76.4443,76.2962,76.3061,11602.0
2024-09-09 12:00:00,77.28,77.29,77.0,77.15,16297.0,76.2962,76.3061,76.0198,76.1679,16297.0
2024-09-09 12:05:00,77.16,77.17,77.06,77.13,4306.0,76.1778,76.1876,76.079,76.1481,4306.0
2024-09-09 12:10:00,77.14,77.14,77.08,77.1,3508.0,76.158,76.158,76.0988,76.1185,3508.0
2024-09-09 12:15:00,77.11,77.43,77.07,77.4,9986.0,76.1284,76.4443,76.0889,76.4147,9986.0
2024-09-09 12:20:00,77.4,77.56,77.39,77.49,13712.0,76.4147,76.5727,76.4048,76.5036,13712.0
2024-09-09 12:25:00,77.5,77.61,77.46,77.59,16046.0,76.5134,76.622,76.4739,76.6023,16046.0
2024-09-09 12:30:00,77.59,77.63,77.51,77.53,13435.0,76.6023,76.6418,76.5233,76.5431,13435.0
2024-09-09 12:35:00,77.54,77.68,77.54,77.61,13527.0,76.5529,76.6911,76.5529,76.622,13527.0
2024-09-09 12:40:00,77.61,77.61,77.51,77.54,6864.0,76.622,76.622,76.5233,76.5529,6864.0
2024-09-09 12:45:00,77.56,77.58,77.51,77.56,7255.0,76.5727,76.5924,76.5233,76.5727,7255.0
2024-09-09 12:50:00,77.54,77.67,77.5,77.67,10130.0,76.5529,76.6813,76.5134,76.6813,10130.0
2024-09-09 12:55:00,77.69,77.73,77.61,77.64,21718.0,76.701,76.7405,76.622,76.6517,21718.0
2024-09-09 13:00:00,77.63,77.71,77.6,77.71,11590.0,76.6418,76.7208,76.6122,76.7208,11590.0
2024-09-09 13:05:00,77.71,77.73,77.65,77.7,7752.0,76.7208,76.7405,76.6615,76.7109,7752.0
2024-09-09 13:10:00,77.72,77.72,77.63,77.66,16884.0,76.7306,76.7306,76.6418,76.6714,16884.0
2024-09-09 13:15:00,77.59,77.62,77.57,77.6,5211.0,76.6023,76.6319,76.5825,76.6122,5211.0
2024-09-09 13:20:00,77.59,77.59,77.46,77.49,4285.0,76.6023,76.6023,76.4739,76.5036,4285.0
2024-09-09 13:25:00,77.5,77.57,77.49,77.52,5074.0,76.5134,76.5825,76.5036,76.5332,5074.0
2024-09-09 13:30:00,77.52,77.52,77.33,77.42,6204.0,76.5332,76.5332,76.3456,76.4345,6204.0
2024-09-09 13:35:00,77.44,77.59,77.44,77.59,4919.0,76.4542,76.6023,76.4542,76.6023,4919.0
2024-09-09 13:40:00,77.64,77.65,77.37,77.41,7378.0,76.6517,76.6615,76.3851,76.4246,7378.0
2024-09-09 13:45:00,77.4,77.54,77.39,77.54,5585.0,76.4147,76.5529,76.4048,76.5529,5585.0
2024-09-09 13:50:00,77.53,77.53,77.43,77.48,7682.0,76.5431,76.5431,76.4443,76.4937,7682.0
2024-09-09 13:55:00,77.47,77.53,77.38,77.38,8992.0,76.4838,76.5431,76.395,76.395,8992.0
2024-09-09 14:00:00,77.41,77.43,77.35,77.39,10888.0,76.4246,76.4443,76.3653,76.4048,10888.0
2024-09-09 14:05:00,77.43,77.46,77.38,77.43,9225.0,76.4443,76.4739,76.395,76.4443,9225.0
2024-09-09 14:10:00,77.42,77.46,77.36,77.39,9049.0,76.4345,76.4739,76.3752,76.4048,9049.0
2024-09-09 14:15:00,77.39,77.45,77.37,77.45,9143.0,76.4048,76.4641,76.3851,76.4641,9143.0
2024-09-09 14:20:00,77.44,77.53,77.43,77.53,12070.0,76.4542,76.5431,76.4443,76.5431,12070.0
2024-09-09 14:25:00,77.52,77.66,77.51,77.52,15044.0,76.5332,76.6714,76.5233,76.5332,15044.0
2024-09-09 14:30:00,77.54,77.71,77.51,77.61,12338.0,76.5529,76.7208,76.5233,76.622,12338.0
2024-09-09 14:35:00,77.62,77.62,77.5,77.52,7537.0,76.6319,76.6319,76.5134,76.5332,7537.0
2024-09-09 14:40:00,77.52,77.72,77.5,77.71,11454.0,76.5332,76.7306,76.5134,76.7208,11454.0
2024-09-09 14:45:00,77.7,77.79,77.69,77.73,9093.0,76.7109,76.7997,76.701,76.7405,9093.0
2024-09-09 14:50:00,77.73,77.91,77.73,77.83,12281.0,76.7405,76.9182,76.7405,76.8392,12281.0
2024-09-09 14:55:00,77.83,77.91,77.8,77.85,11553.0,76.8392,76.9182,76.8096,76.859,11553.0
2024-09-09 15:00:00,77.84,77.85,77.66,77.66,9484.0,76.8491,76.859,76.6714,76.6714,9484.0
2024-09-09 15:05:00,77.67,77.83,77.67,77.81,11626.0,76.6813,76.8392,76.6813,76.8195,11626.0
2024-09-09 15:10:00,77.81,77.87,77.72,77.74,14684.0,76.8195,76.8787,76.7306,76.7504,14684.0
2024-09-09 15:15:00,77.75,77.99,77.74,77.98,10612.0,76.7603,76.9972,76.7504,76.9873,10612.0
2024-09-09 15:20:00,77.99,78.0,77.93,77.95,12880.0,76.9972,77.0071,76.938,76.9577,12880.0
2024-09-09 15:25:00,77.95,78.04,77.93,78.04,12437.0,76.9577,77.0466,76.938,77.0466,12437.0
2024-09-09 15:30:00,78.04,78.07,77.93,77.96,15802.0,77.0466,77.0762,76.938,76.9676,15802.0
2024-09-09 15:35:00,77.97,78.07,77.91,77.95,18887.0,76.9775,77.0762,76.9182,76.9577,18887.0
2024-09-09 15:40:00,77.96,78.05,77.93,77.93,22920.0,76.9676,77.0564,76.938,76.938,22920.0
2024-09-09 15:45:00,77.89,77.91,77.71,77.82,24503.0,76.8985,76.9182,76.7208,76.8294,24503.0
2024-09-09 15:50:00,77.81,77.88,77.72,77.83,44193.0,76.8195,76.8886,76.7306,76.8392,44193.0
2024-09-09 15:55:00,77.83,77.97,77.79,77.9,140096.0,76.8392,76.9775,76.7997,76.9083,140096.0
2024-09-10 09:30:00,78.3,78.45,77.51,77.51,19775.0,77.3033,77.4513,76.5233,76.5233,19775.0
2024-09-10 09:35:00,77.42,77.87,77.4,77.87,6083.0,76.4345,76.8787,76.4147,76.8787,6083.0
2024-09-10 09:40:00,77.88,78.1,77.79,77.79,5066.0,76.8886,77.1058,76.7997,76.7997,5066.0
2024-09-10 09:45:00,77.73,77.97,77.73,77.86,3172.0,76.7405,76.9775,76.7405,76.8689,3172.0
2024-09-10 09:50:00,77.96,78.24,77.94,78.24,10341.0,76.9676,77.244,76.9478,77.244,10341.0
2024-09-10 09:55:00,78.19,78.33,78.01,78.04,3082.0,77.1947,77.3329,77.0169,77.0466,3082.0
2024-09-10 10:00:00,78.11,78.26,78.01,78.15,7771.0,77.1157,77.2638,77.0169,77.1552,7771.0
2024-09-10 10:05:00,78.11,78.13,77.71,77.94,3815.0,77.1157,77.1354,76.7208,76.9478,3815.0
2024-09-10 10:10:00,77.97,77.97,77.43,77.49,8975.0,76.9775,76.9775,76.4443,76.5036,8975.0
2024-09-10 10:15:00,77.51,77.61,77.38,77.54,9748.0,76.5233,76.622,76.395,76.5529,9748.0
2024-09-10 10:20:00,77.49,77.56,77.39,77.55,3715.0,76.5036,76.5727,76.4048,76.5628,3715.0
2024-09-10 10:25:00,77.5,77.8,77.49,77.8,4105.0,76.5134,76.8096,76.5036,76.8096,4105.0
2024-09-10 10:30:00,77.83,77.91,77.71,77.73,38731.0,76.8392,76.9182,76.7208,76.7405,38731.0
2024-09-10 10:35:00,77.77,77.92,77.71,77.88,9608.0,76.78,76.9281,76.7208,76.8886,9608.0
2024-09-10 10:40:00,77.88,77.97,77.8,77.91,5896.0,76.8886,76.9775,76.8096,76.9182,5896.0
2024-09-10 10:45:00,77.93,78.03,77.88,77.94,3924.0,76.938,77.0367,76.8886,76.9478,3924.0
2024-09-10 10:50:00,77.97,77.98,77.79,77.91,6266.0,76.9775,76.9873,76.7997,76.9182,6266.0
2024-09-10 10:55:00,77.91,77.97,77.8,77.92,4896.0,76.9182,76.9775,76.8096,76.9281,4896.0
2024-09-10 11:00:00,77.9,78.0,77.86,77.98,3394.0,76.9083,77.0071,76.8689,76.9873,3394.0
2024-09-10 11:05:00,77.97,78.17,77.95,78.12,4693.0,76.9775,77.1749,76.9577,77.1255,4693.0
2024-09-10 11:10:00,78.17,78.25,78.1,78.21,12609.0,77.1749,77.2539,77.1058,77.2144,12609.0
2024-09-10 11:15:00,78.12,78.28,78.11,78.19,5688.0,77.1255,77.2835,77.1157,77.1947,5688.0
2024-09-10 11:20:00,78.27,78.27,78.16,78.18,2674.0,77.2736,77.2736,77.165,77.1848,2674.0
2024-09-10 11:25:00,78.25,78.37,78.25,78.35,4875.0,77.2539,77.3724,77.2539,77.3526,4875.0
2024-09-10 11:30:00,78.28,78.28,78.09,78.1,3641.0,77.2835,77.2835,77.0959,77.1058,3641.0
2024-09-10 11:35:00,78.13,78.14,77.8,77.8,2580.0,77.1354,77.1453,76.8096,76.8096,2580.0
2024-09-10 11:40:00,77.81,77.91,77.81,77.81,2714.0,76.8195,76.9182,76.8195,76.8195,2714.0
2024-09-10 11:45:00,77.78,77.79,77.72,77.72,5607.0,76.7899,76.7997,76.7306,76.7306,5607.0
2024-09-10 11:50:00,77.74,77.74,77.65,77.66,2800.0,76.7504,76.7504,76.6615,76.6714,2800.0
2024-09-10 11:55:00,77.72,77.76,77.61,77.63,3790.0,76.7306,76.7701,76.622,76.6418,3790.0
2024-09-10 12:00:00,77.59,77.67,77.46,77.47,8087.0,76.6023,76.6813,76.4739,76.4838,8087.0
2024-09-10 12:05:00,77.52,77.6,77.49,77.56,2500.0,76.5332,76.6122,76.5036,76.5727,2500.0
2024-09-10 12:10:00,77.54,77.59,77.5,77.51,4149.0,76.5529,76.6023,76.5134,76.5233,4149.0
2024-09-10 12:15:00,77.52,77.59,77.51,77.59,4046.0,76.5332,76.6023,76.5233,76.6023,4046.0
2024-09-10 12:20:00,77.62,77.76,77.57,77.73,10407.0,76.6319,76.7701,76.5825,76.7405,10407.0
2024-09-10 12:25:00,77.75,77.76,77.68,77.73,4061.0,76.7603,76.7701,76.6911,76.7405,4061.0
2024-09-10 12:30:00,77.71,77.74,77.66,77.73,3953.0,76.7208,76.7504,76.6714,76.7405,3953.0
2024-09-10 12:35:00,77.75,77.77,77.68,77.68,4209.0,76.7603,76.78,76.6911,76.6911,4209.0
2024-09-10 12:40:00,77.65,77.73,77.65,77.73,2926.0,76.6615,76.7405,76.6615,76.7405,2926.0
2024-09-10 12:45:00,77.73,77.76,77.66,77.69,4306.0,76.7405,76.7701,76.6714,76.701,4306.0
2024-09-10 12:50:00,77.69,77.81,77.69,77.81,4873.0,76.701,76.8195,76.701,76.8195,4873.0
2024-09-10 12:55:00,77.83,77.83,77.67,77.67,3494.0,76.8392,76.8392,76.6813,76.6813,3494.0
2024-09-10 13:00:00,77.67,77.77,77.62,77.77,6221.0,76.6813,76.78,76.6319,76.78,6221.0
2024-09-10 13:05:00,77.81,77.84,77.76,77.77,4494.0,76.8195,76.8491,76.7701,76.78,4494.0
2024-09-10 13:10:00,77.79,77.97,77.79,77.93,4399.0,76.7997,76.9775,76.7997,76.938,4399.0
2024-09-10 13:15:00,77.91,77.93,77.8,77.8,3279.0,76.9182,76.938,76.8096,76.8096,3279.0
2024-09-10 13:20:00,77.83,77.83,77.71,77.78,5241.0,76.8392,76.8392,76.7208,76.7899,5241.0
2024-09-10 13:25:00,77.78,77.82,77.74,77.75,4735.0,76.7899,76.8294,76.7504,76.7603,4735.0
2024-09-10 13:30:00,77.76,77.86,77.76,77.85,2198.0,76.7701,76.8689,76.7701,76.859,2198.0
2024-09-10 13:35:00,77.85,77.87,77.83,77.83,4341.0,76.859,76.8787,76.8392,76.8392,4341.0
2024-09-10 13:40:00,77.82,77.84,77.73,77.73,10866.0,76.8294,76.8491,76.7405,76.7405,10866.0
2024-09-10 13:45:00,77.75,77.87,77.74,77.84,4390.0,76.7603,76.8787,76.7504,76.8491,4390.0
2024-09-10 13:50:00,77.83,77.83,77.77,77.79,3417.0,76.8392,76.8392,76.78,76.7997,3417.0
2024-09-10 13:55:00,77.79,77.82,77.75,77.81,5627.0,76.7997,76.8294,76.7603,76.8195,5627.0
2024-09-10 14:00:00,77.8,77.84,77.77,77.81,6718.0,76.8096,76.8491,76.78,76.8195,6718.0
2024-09-10 14:05:00,77.81,77.89,77.78,77.89,3087.0,76.8195,76.8985,76.7899,76.8985,3087.0
2024-09-10 14:10:00,77.88,77.94,77.82,77.88,6269.0,76.8886,76.9478,76.8294,76.8886,6269.0
2024-09-10 14:15:00,77.89,77.91,77.74,77.77,4106.0,76.8985,76.9182,76.7504,76.78,4106.0
2024-09-10 14:20:00,77.75,77.75,77.6,77.61,4102.0,76.7603,76.7603,76.6122,76.622,4102.0
2024-09-10 14:25:00,77.64,77.85,77.64,77.85,4720.0,76.6517,76.859,76.6517,76.859,4720.0
2024-09-10 14:30:00,77.97,78.05,77.94,78.01,3668.0,76.9775,77.0564,76.9478,77.0169,3668.0
2024-09-10 14:35:00,78.0,78.01,77.99,78.0,4557.0,77.0071,77.0169,76.9972,77.0071,4557.0
2024-09-10 14:40:00,77.98,78.01,77.93,77.98,2923.0,76.9873,77.0169,76.938,76.9873,2923.0
2024-09-10 14:45:00,77.97,78.0,77.93,77.95,4223.0,76.9775,77.0071,76.938,76.9577,4223.0
2024-09-10 14:50:00,77.96,78.01,77.92,78.01,5284.0,76.9676,77.0169,76.9281,77.0169,5284.0
2024-09-10 14:55:00,78.01,78.09,78.01,78.03,7266.0,77.0169,77.0959,77.0169,77.0367,7266.0
2024-09-10 15:00:00,78.0,78.09,78.0,78.09,4776.0,77.0071,77.0959,77.0071,77.0959,4776.0
2024-09-10 15:05:00,78.09,78.17,78.08,78.17,7949.0,77.0959,77.1749,77.0861,77.1749,7949.0
2024-09-10 15:10:00,78.17,78.18,77.93,78.0,18321.0,77.1749,77.1848,76.938,77.0071,18321.0
2024-09-10 15:15:00,78.03,78.08,78.0,78.04,4410.0,77.0367,77.0861,77.0071,77.0466,4410.0
2024-09-10 15:20:00,78.05,78.22,78.05,78.15,5202.0,77.0564,77.2243,77.0564,77.1552,5202.0
2024-09-10 15:25:00,78.14,78.26,78.14,78.2,5126.0,77.1453,77.2638,77.1453,77.2045,5126.0
2024-09-10 15:30:00,78.19,78.22,78.13,78.19,5292.0,77.1947,77.2243,77.1354,77.1947,5292.0
2024-09-10 15:35:00,78.18,78.18,77.95,78.01,9712.0,77.1848,77.1848,76.9577,77.0169,9712.0
2024-09-10 15:40:00,78.02,78.14,78.02,78.09,10016.0,77.0268,77.1453,77.0268,77.0959,10016.0
2024-09-10 15:45:00,78.08,78.21,78.04,78.19,14133.0,77.0861,77.2144,77.0466,77.1947,14133.0
2024-09-10 15:50:00,78.18,78.18,77.99,78.06,28747.0,77.1848,77.1848,76.9972,77.0663,28747.0
2024-09-10 15:55:00,78.07,78.13,77.9,77.94,105997.0,77.0762,77.1354,76.9083,76.9478,105997.0
2024-09-11 09:30:00,78.19,78.19,77.76,77.89,23347.0,77.1947,77.1947,76.7701,76.8985,23347.0
2024-09-11 09:35:00,77.89,78.04,77.56,77.56,4821.0,76.8985,77.0466,76.5727,76.5727,4821.0
2024-09-11 09:40:00,77.56,77.84,77.53,77.79,1913.0,76.5727,76.8491,76.5431,76.7997,1913.0
2024-09-11 09:45:00,77.89,78.19,77.78,78.06,6851.0,76.8985,77.1947,76.7899,77.0663,6851.0
2024-09-11 09:50:00,78.09,78.19,77.98,78.02,7165.0,77.0959,77.1947,76.9873,77.0268,7165.0
2024-09-11 09:55:00,78.04,78.19,78.03,78.05,6293.0,77.0466,77.1947,77.0367,77.0564,6293.0
2024-09-11 10:00:00,78.06,78.23,77.94,78.2,8571.0,77.0663,77.2341,76.9478,77.2045,8571.0
2024-09-11 10:05:00,78.07,78.18,78.07,78.15,1907.0,77.0762,77.1848,77.0762,77.1552,1907.0
2024-09-11 10:10:00,78.1,78.1,77.84,77.84,6004.0,77.1058,77.1058,76.8491,76.8491,6004.0
2024-09-11 10:15:00,77.88,77.88,77.61,77.65,7335.0,76.8886,76.8886,76.622,76.6615,7335.0
2024-09-11 10:20:00,77.6,77.75,77.49,77.72,4676.0,76.6122,76.7603,76.5036,76.7306,4676.0
2024-09-11 10:25:00,77.68,77.93,77.68,77.84,4115.0,76.6911,76.938,76.6911,76.8491,4115.0
2024-09-11 10:30:00,77.79,77.82,77.66,77.76,8144.0,76.7997,76.8294,76.6714,76.7701,8144.0
2024-09-11 10:35:00,77.78,77.8,77.5,77.55,9361.0,76.7899,76.8096,76.5134,76.5628,9361.0
2024-09-11 10:40:00,77.55,77.57,77.38,77.45,4649.0,76.5628,76.5825,76.395,76.4641,4649.0
2024-09-11 10:45:00,77.44,77.46,77.3,77.33,10048.0,76.4542,76.4739,76.316,76.3456,10048.0
2024-09-11 10:50:00,77.34,77.54,77.32,77.54,6349.0,76.3555,76.5529,76.3357,76.5529,6349.0
2024-09-11 10:55:00,77.53,77.76,77.53,77.71,9386.0,76.5431,76.7701,76.5431,76.7208,9386.0
2024-09-11 11:00:00,77.76,77.95,77.72,77.86,24369.0,76.7701,76.9577,76.7306,76.8689,24369.0
2024-09-11 11:05:00,77.85,78.07,77.85,77.94,5606.0,76.859,77.0762,76.859,76.9478,5606.0
2024-09-11 11:10:00,77.88,78.09,77.82,78.06,9711.0,76.8886,77.0959,76.8294,77.0663,9711.0
2024-09-11 11:15:00,78.03,78.28,78.03,78.28,7744.0,77.0367,77.2835,77.0367,77.2835,7744.0
2024-09-11 11:20:00,78.25,78.25,77.84,77.96,13685.0,77.2539,77.2539,76.8491,76.9676,13685.0
2024-09-11 11:25:00,77.95,78.15,77.95,78.14,4856.0,76.9577,77.1552,76.9577,77.1453,4856.0
2024-09-11 11:30:00,78.14,78.26,78.14,78.24,10503.0,77.1453,77.2638,77.1453,77.244,10503.0
2024-09-11 11:35:00,78.23,78.35,78.23,78.33,4064.0,77.2341,77.3526,77.2341,77.3329,4064.0
2024-09-11 11:40:00,78.31,78.5,78.31,78.47,11609.0,77.3131,77.5007,77.3131,77.4711,11609.0
2024-09-11 11:45:00,78.52,78.68,78.49,78.61,11076.0,77.5205,77.6784,77.4908,77.6093,11076.0
2024-09-11 11:50:00,78.67,78.74,78.59,78.59,6785.0,77.6685,77.7377,77.5896,77.5896,6785.0
2024-09-11 11:55:00,78.57,78.57,78.27,78.5,6798.0,77.5698,77.5698,77.2736,77.5007,6798.0
2024-09-11 12:00:00,78.48,78.67,78.43,78.67,4677.0,77.481,77.6685,77.4316,77.6685,4677.0
2024-09-11 12:05:00,78.72,78.84,78.62,78.66,5182.0,77.7179,77.8364,77.6192,77.6587,5182.0
2024-09-11 12:10:00,78.69,78.86,78.68,78.85,4536.0,77.6883,77.8561,77.6784,77.8463,4536.0
2024-09-11 12:15:00,78.88,78.88,78.78,78.84,4918.0,77.8759,77.8759,77.7771,77.8364,4918.0
2024-09-11 12:20:00,78.86,79.22,78.86,79.22,24608.0,77.8561,78.2115,77.8561,78.2115,24608.0
2024-09-11 12:25:00,79.2,79.28,79.18,79.24,11502.0,78.1918,78.2708,78.1721,78.2313,11502.0
2024-09-11 12:30:00,79.27,79.27,79.14,79.23,13182.0,78.2609,78.2609,78.1326,78.2214,13182.0
2024-09-11 12:35:00,79.24,79.34,79.18,79.34,9707.0,78.2313,78.33,78.1721,78.33,9707.0
2024-09-11 12:40:00,79.34,79.36,79.06,79.16,10394.0,78.33,78.3498,78.0536,78.1523,10394.0
2024-09-11 12:45:00,79.19,79.27,79.15,79.27,6062.0,78.1819,78.2609,78.1424,78.2609,6062.0
2024-09-11 12:50:00,79.35,79.43,79.31,79.36,4866.0,78.3399,78.4189,78.3004,78.3498,4866.0
2024-09-11 12:55:00,79.29,79.3,79.23,79.27,5418.0,78.2807,78.2905,78.2214,78.2609,5418.0
2024-09-11 13:00:00,79.3,79.4,79.27,79.4,3627.0,78.2905,78.3893,78.2609,78.3893,3627.0
2024-09-11 13:05:00,79.37,79.47,79.37,79.39,6473.0,78.3596,78.4584,78.3596,78.3794,6473.0
2024-09-11 13:10:00,79.4,79.51,79.35,79.35,9108.0,78.3893,78.4979,78.3399,78.3399,9108.0
2024-09-11 13:15:00,79.37,79.45,79.31,79.41,11851.0,78.3596,78.4386,78.3004,78.3991,11851.0
2024-09-11 13:20:00,79.37,79.43,79.32,79.41,6053.0,78.3596,78.4189,78.3103,78.3991,6053.0
2024-09-11 13:25:00,79.42,79.56,79.39,79.48,18595.0,78.409,78.5472,78.3794,78.4682,18595.0
2024-09-11 13:30:00,79.51,79.58,79.51,79.53,17604.0,78.4979,78.567,78.4979,78.5176,17604.0
2024-09-11 13:35:00,79.52,79.57,79.46,79.54,7238.0,78.5077,78.5571,78.4485,78.5275,7238.0
2024-09-11 13:40:00,79.56,79.65,79.54,79.63,7521.0,78.5472,78.6361,78.5275,78.6163,7521.0
2024-09-11 13:45:00,79.64,79.9,79.63,79.83,11953.0,78.6262,78.8829,78.6163,78.8138,11953.0
2024-09-11 13:50:00,79.86,79.92,79.66,79.77,16981.0,78.8434,78.9026,78.6459,78.7545,16981.0
2024-09-11 13:55:00,79.76,79.79,79.6,79.71,6645.0,78.7447,78.7743,78.5867,78.6953,6645.0
2024-09-11 14:00:00,79.69,79.71,79.61,79.69,6544.0,78.6756,78.6953,78.5966,78.6756,6544.0
2024-09-11 14:05:00,79.67,79.76,79.67,79.74,3590.0,78.6558,78.7447,78.6558,78.7249,3590.0
2024-09-11 14:10:00,79.72,79.74,79.58,79.58,5001.0,78.7052,78.7249,78.567,78.567,5001.0
2024-09-11 14:15:00,79.56,79.62,79.49,79.5,6931.0,78.5472,78.6065,78.4781,78.488,6931.0
2024-09-11 14:20:00,79.51,79.52,79.42,79.51,7815.0,78.4979,78.5077,78.409,78.4979,7815.0
2024-09-11 14:25:00,79.5,79.64,79.45,79.53,7811.0,78.488,78.6262,78.4386,78.5176,7811.0
2024-09-11 14:30:00,79.51,79.65,79.5,79.65,5234.0,78.4979,78.6361,78.488,78.6361,5234.0
2024-09-11 14:35:00,79.63,79.85,79.57,79.85,5358.0,78.6163,78.8335,78.5571,78.8335,5358.0
2024-09-11 14:40:00,79.87,79.99,79.84,79.96,8764.0,78.8533,78.9717,78.8237,78.9421,8764.0
2024-09-11 14:45:00,79.95,79.99,79.83,79.96,8434.0,78.9323,78.9717,78.8138,78.9421,8434.0
2024-09-11 14:50:00,79.94,79.94,79.71,79.73,10538.0,78.9224,78.9224,78.6953,78.7151,10538.0
2024-09-11 14:55:00,79.72,79.85,79.72,79.76,9292.0,78.7052,78.8335,78.7052,78.7447,9292.0
2024-09-11 15:00:00,79.7,79.76,79.66,79.76,10218.0,78.6854,78.7447,78.6459,78.7447,10218.0
2024-09-11 15:05:00,79.76,79.88,79.76,79.84,8937.0,78.7447,78.8631,78.7447,78.8237,8937.0
2024-09-11 15:10:00,79.85,79.91,79.77,79.81,7823.0,78.8335,78.8928,78.7545,78.794,7823.0
2024-09-11 15:15:00,79.82,79.94,79.82,79.93,8215.0,78.8039,78.9224,78.8039,78.9125,8215.0
2024-09-11 15:20:00,79.92,79.97,79.88,79.97,10433.0,78.9026,78.952,78.8631,78.952,10433.0
2024-09-11 15:25:00,79.98,80.05,79.94,80.05,12787.0,78.9619,79.031,78.9224,79.031,12787.0
2024-09-11 15:30:00,80.06,80.09,79.9,80.03,19501.0,79.0409,79.0705,78.8829,79.0112,19501.0
2024-09-11 15:35:00,80.03,80.08,79.84,79.84,18920.0,79.0112,79.0606,78.8237,78.8237,18920.0
2024-09-11 15:40:00,79.86,79.91,79.76,79.82,24475.0,78.8434,78.8928,78.7447,78.8039,24475.0
2024-09-11 15:45:00,79.79,79.87,79.69,79.79,28592.0,78.7743,78.8533,78.6756,78.7743,28592.0
2024-09-11 15:50:00,79.77,80.03,79.77,79.95,90835.0,78.7545,79.0112,78.7545,78.9323,90835.0
2024-09-11 15:55:00,79.96,80.12,79.93,80.02,258870.0,78.9421,79.1001,78.9125,79.0014,258870.0
2024-09-12 09:30:00,80.07,80.21,79.81,80.03,16166.0,79.0507,79.1889,78.794,79.0112,16166.0
2024-09-12 09:35:00,79.93,80.21,79.87,80.12,2104.0,78.9125,79.1889,78.8533,79.1001,2104.0
2024-09-12 09:40:00,80.23,80.55,80.18,80.55,4183.0,79.2087,79.5246,79.1593,79.5246,4183.0
2024-09-12 09:45:00,80.53,80.53,79.87,79.87,7946.0,79.5049,79.5049,78.8533,78.8533,7946.0
2024-09-12 09:50:00,79.88,80.2,79.8,80.2,5382.0,78.8631,79.1791,78.7842,79.1791,5382.0
2024-09-12 09:55:00,80.15,80.25,80.0,80.06,5283.0,79.1297,79.2284,78.9816,79.0409,5283.0
2024-09-12 10:00:00,80.0,80.05,79.62,79.69,18159.0,78.9816,79.031,78.6065,78.6756,18159.0
2024-09-12 10:05:00,79.69,79.74,79.56,79.73,10592.0,78.6756,78.7249,78.5472,78.7151,10592.0
2024-09-12 10:10:00,79.71,80.04,79.71,79.99,27657.0,78.6953,79.0211,78.6953,78.9717,27657.0
2024-09-12 10:15:00,79.99,80.2,79.98,80.2,6064.0,78.9717,79.1791,78.9619,79.1791,6064.0
2024-09-12 10:20:00,80.23,80.24,79.92,80.01,14300.0,79.2087,79.2186,78.9026,78.9915,14300.0
2024-09-12 10:25:00,80.01,80.1,79.96,80.02,6254.0,78.9915,79.0803,78.9421,79.0014,6254.0
2024-09-12 10:30:00,80.08,80.1,79.87,80.01,9566.0,79.0606,79.0803,78.8533,78.9915,9566.0
2024-09-12 10:35:00,80.02,80.22,79.85,80.22,8054.0,79.0014,79.1988,78.8335,79.1988,8054.0
2024-09-12 10:40:00,80.26,80.59,80.21,80.59,6663.0,79.2383,79.5641,79.1889,79.5641,6663.0
2024-09-12 10:45:00,80.56,80.65,80.48,80.53,20641.0,79.5345,79.6233,79.4555,79.5049,20641.0
2024-09-12 10:50:00,80.53,80.57,80.28,80.31,10229.0,79.5049,79.5444,79.2581,79.2877,10229.0
2024-09-12 10:55:00,80.3,80.47,80.08,80.08,43989.0,79.2778,79.4456,79.0606,79.0606,43989.0
2024-09-12 11:00:00,80.08,80.34,80.08,80.28,39253.0,79.0606,79.3173,79.0606,79.2581,39253.0
2024-09-12 11:05:00,80.32,80.37,80.21,80.24,3217.0,79.2975,79.3469,79.1889,79.2186,3217.0
2024-09-12 11:10:00,80.25,80.56,80.24,80.53,4487.0,79.2284,79.5345,79.2186,79.5049,4487.0
2024-09-12 11:15:00,80.54,80.56,80.4,80.51,3643.0,79.5147,79.5345,79.3765,79.4851,3643.0
2024-09-12 11:20:00,80.5,80.56,80.45,80.56,36061.0,79.4753,79.5345,79.4259,79.5345,36061.0
2024-09-12 11:25:00,80.5,80.57,80.39,80.52,4646.0,79.4753,79.5444,79.3667,79.495,4646.0
2024-09-12 11:30:00,80.48,80.57,80.46,80.57,4871.0,79.4555,79.5444,79.4358,79.5444,4871.0
2024-09-12 11:35:00,80.58,80.85,80.54,80.82,12218.0,79.5542,79.8208,79.5147,79.7912,12218.0
2024-09-12 11:40:00,80.86,81.09,80.85,80.95,43343.0,79.8307,80.0577,79.8208,79.9195,43343.0
2024-09-12 11:45:00,80.97,81.02,80.85,80.85,24656.0,79.9393,79.9886,79.8208,79.8208,24656.0
2024-09-12 11:50:00,80.78,80.78,80.53,80.61,7303.0,79.7517,79.7517,79.5049,79.5838,7303.0
2024-09-12 11:55:00,80.66,80.71,80.42,80.42,5533.0,79.6332,79.6826,79.3963,79.3963,5533.0
2024-09-12 12:00:00,80.4,80.45,80.3,80.36,7429.0,79.3765,79.4259,79.2778,79.337,7429.0
2024-09-12 12:05:00,80.35,80.35,80.27,80.32,1416.0,79.3272,79.3272,79.2482,79.2975,1416.0
2024-09-12 12:10:00,80.29,80.35,80.24,80.29,4964.0,79.2679,79.3272,79.2186,79.2679,4964.0
2024-09-12 12:15:00,80.36,80.4,80.25,80.4,3850.0,79.337,79.3765,79.2284,79.3765,3850.0
2024-09-12 12:20:00,80.4,80.59,80.4,80.47,5252.0,79.3765,79.5641,79.3765,79.4456,5252.0
2024-09-12 12:25:00,80.45,80.47,80.35,80.37,2840.0,79.4259,79.4456,79.3272,79.3469,2840.0
2024-09-12 12:30:00,80.36,80.38,80.29,80.34,6764.0,79.337,79.3568,79.2679,79.3173,6764.0
2024-09-12 12:35:00,80.35,80.38,80.29,80.3,5336.0,79.3272,79.3568,79.2679,79.2778,5336.0
2024-09-12 12:40:00,80.29,80.38,80.29,80.35,3218.0,79.2679,79.3568,79.2679,79.3272,3218.0
2024-09-12 12:45:00,80.32,80.41,80.32,80.4,3317.0,79.2975,79.3864,79.2975,79.3765,3317.0
2024-09-12 12:50:00,80.39,80.51,80.38,80.5,5381.0,79.3667,79.4851,79.3568,79.4753,5381.0
2024-09-12 12:55:00,80.49,80.49,80.39,80.43,4682.0,79.4654,79.4654,79.3667,79.4061,4682.0
2024-09-12 13:00:00,80.45,80.48,80.29,80.3,3001.0,79.4259,79.4555,79.2679,79.2778,3001.0
2024-09-12 13:05:00,80.3,80.37,80.26,80.28,6949.0,79.2778,79.3469,79.2383,79.2581,6949.0
2024-09-12 13:10:00,80.27,80.27,80.15,80.17,4017.0,79.2482,79.2482,79.1297,79.1495,4017.0
2024-09-12 13:15:00,80.17,80.24,80.13,80.24,2118.0,79.1495,79.2186,79.11,79.2186,2118.0
2024-09-12 13:20:00,80.25,80.28,80.18,80.28,3885.0,79.2284,79.2581,79.1593,79.2581,3885.0
2024-09-12 13:25:00,80.33,80.33,80.17,80.17,4276.0,79.3074,79.3074,79.1495,79.1495,4276.0
2024-09-12 13:30:00,80.18,80.18,80.1,80.13,2628.0,79.1593,79.1593,79.0803,79.11,2628.0
2024-09-12 13:35:00,80.13,80.13,80.03,80.06,5274.0,79.11,79.11,79.0112,79.0409,5274.0
2024-09-12 13:40:00,80.06,80.07,80.02,80.07,4236.0,79.0409,79.0507,79.0014,79.0507,4236.0
2024-09-12 13:45:00,80.06,80.22,80.06,80.22,26842.0,79.0409,79.1988,79.0409,79.1988,26842.0
2024-09-12 13:50:00,80.23,80.41,80.22,80.29,3360.0,79.2087,79.3864,79.1988,79.2679,3360.0
2024-09-12 13:55:00,80.31,80.33,80.21,80.21,5238.0,79.2877,79.3074,79.1889,79.1889,5238.0
2024-09-12 14:00:00,80.2,80.21,80.08,80.13,6332.0,79.1791,79.1889,79.0606,79.11,6332.0
2024-09-12 14:05:00,80.11,80.11,79.89,79.9,5272.0,79.0902,79.0902,78.873,78.8829,5272.0
2024-09-12 14:10:00,79.9,79.96,79.89,79.94,6191.0,78.8829,78.9421,78.873,78.9224,6191.0
2024-09-12 14:15:00,79.94,79.95,79.9,79.91,4708.0,78.9224,78.9323,78.8829,78.8928,4708.0
2024-09-12 14:20:00,79.89,79.94,79.87,79.93,3498.0,78.873,78.9224,78.8533,78.9125,3498.0
2024-09-12 14:25:00,79.96,79.97,79.87,79.88,2506.0,78.9421,78.952,78.8533,78.8631,2506.0
2024-09-12 14:30:00,79.89,79.9,79.79,79.88,4802.0,78.873,78.8829,78.7743,78.8631,4802.0
2024-09-12 14:35:00,79.89,79.96,79.83,79.96,9139.0,78.873,78.9421,78.8138,78.9421,9139.0
2024-09-12 14:40:00,79.98,79.98,79.92,79.92,2925.0,78.9619,78.9619,78.9026,78.9026,2925.0
2024-09-12 14:45:00,79.91,79.94,79.88,79.9,3234.0,78.8928,78.9224,78.8631,78.8829,3234.0
2024-09-12 14:50:00,79.89,79.89,79.62,79.71,10986.0,78.873,78.873,78.6065,78.6953,10986.0
2024-09-12 14:55:00,79.76,79.92,79.72,79.92,10762.0,78.7447,78.9026,78.7052,78.9026,10762.0
2024-09-12 15:00:00,79.97,80.01,79.86,79.87,3052.0,78.952,78.9915,78.8434,78.8533,3052.0
2024-09-12 15:05:00,79.88,79.97,79.88,79.97,2645.0,78.8631,78.952,78.8631,78.952,2645.0
2024-09-12 15:10:00,79.95,80.06,79.95,80.05,4500.0,78.9323,79.0409,78.9323,79.031,4500.0
2024-09-12 15:15:00,80.02,80.08,80.01,80.06,5560.0,79.0014,79.0606,78.9915,79.0409,5560.0
2024-09-12 15:20:00,80.09,80.12,80.06,80.1,4707.0,79.0705,79.1001,79.0409,79.0803,4707.0
2024-09-12 15:25:00,80.14,80.16,80.09,80.16,3611.0,79.1198,79.1396,79.0705,79.1396,3611.0
2024-09-12 15:30:00,80.16,80.16,80.02,80.08,6543.0,79.1396,79.1396,79.0014,79.0606,6543.0
2024-09-12 15:35:00,80.09,80.17,80.08,80.16,7728.0,79.0705,79.1495,79.0606,79.1396,7728.0
2024-09-12 15:40:00,80.13,80.16,80.09,80.11,10485.0,79.11,79.1396,79.0705,79.0902,10485.0
2024-09-12 15:45:00,80.14,80.14,79.91,79.93,17909.0,79.1198,79.1198,78.8928,78.9125,17909.0
2024-09-12 15:50:00,79.95,80.01,79.83,79.96,39363.0,78.9323,78.9915,78.8138,78.9421,39363.0
2024-09-12 15:55:00,79.97,80.05,79.75,79.8,122462.0,78.952,79.031,78.7348,78.7842,122462.0
2024-09-13 09:30:00,78.75,79.29,77.49,78.93,110761.0,77.7475,78.2807,76.5036,77.9252,110761.0
2024-09-13 09:35:00,78.94,79.32,78.75,79.1,83292.0,77.9351,78.3103,77.7475,78.0931,83292.0
2024-09-13 09:40:00,78.94,79.15,78.75,79.15,85989.0,77.9351,78.1424,77.7475,78.1424,85989.0
2024-09-13 09:45:00,79.15,79.64,79.05,79.54,29765.0,78.1424,78.6262,78.0437,78.5275,29765.0
2024-09-13 09:50:00,79.54,80.09,79.45,79.6,20425.0,78.5275,79.0705,78.4386,78.5867,20425.0
2024-09-13 09:55:00,79.7,79.8,79.46,79.59,16651.0,78.6854,78.7842,78.4485,78.5768,16651.0
2024-09-13 10:00:00,79.52,79.8,79.12,79.32,36142.0,78.5077,78.7842,78.1128,78.3103,36142.0
2024-09-13 10:05:00,79.32,79.58,79.17,79.58,27824.0,78.3103,78.567,78.1622,78.567,27824.0
2024-09-13 10:10:00,79.58,79.79,79.55,79.71,12242.0,78.567,78.7743,78.5373,78.6953,12242.0
2024-09-13 10:15:00,79.71,79.81,79.66,79.76,22795.0,78.6953,78.794,78.6459,78.7447,22795.0
2024-09-13 10:20:00,79.81,79.97,79.75,79.8,18390.0,78.794,78.952,78.7348,78.7842,18390.0
2024-09-13 10:25:00,79.79,79.85,79.55,79.58,8011.0,78.7743,78.8335,78.5373,78.567,8011.0
2024-09-13 10:30:00,79.56,79.57,79.25,79.3,23287.0,78.5472,78.5571,78.2412,78.2905,23287.0
2024-09-13 10:35:00,79.27,79.31,79.08,79.29,12934.0,78.2609,78.3004,78.0733,78.2807,12934.0
2024-09-13 10:40:00,79.31,79.58,79.28,79.55,12319.0,78.3004,78.567,78.2708,78.5373,12319.0
2024-09-13 10:45:00,79.52,79.58,79.38,79.48,4672.0,78.5077,78.567,78.3695,78.4682,4672.0
2024-09-13 10:50:00,79.5,79.54,79.31,79.53,13446.0,78.488,78.5275,78.3004,78.5176,13446.0
2024-09-13 10:55:00,79.5,79.73,79.49,79.61,8461.0,78.488,78.7151,78.4781,78.5966,8461.0
2024-09-13 11:00:00,79.65,79.72,79.56,79.72,8136.0,78.6361,78.7052,78.5472,78.7052,8136.0
2024-09-13 11:05:00,79.74,79.74,79.38,79.46,9030.0,78.7249,78.7249,78.3695,78.4485,9030.0
2024-09-13 11:10:00,79.42,79.55,79.41,79.53,44771.0,78.409,78.5373,78.3991,78.5176,44771.0
2024-09-13 11:15:00,79.55,79.86,79.53,79.84,16849.0,78.5373,78.8434,78.5176,78.8237,16849.0
2024-09-13 11:20:00,79.8,80.07,79.73,80.07,11704.0,78.7842,79.0507,78.7151,79.0507,11704.0
2024-09-13 11:25:00,80.09,80.42,80.09,80.2,39778.0,79.0705,79.3963,79.0705,79.1791,39778.0
2024-09-13 11:30:00,80.21,80.35,80.09,80.3,24849.0,79.1889,79.3272,79.0705,79.2778,24849.0
2024-09-13 11:35:00,80.26,80.46,80.26,80.42,8326.0,79.2383,79.4358,79.2383,79.3963,8326.0
2024-09-13 11:40:00,80.41,80.55,80.38,80.55,36946.0,79.3864,79.5246,79.3568,79.5246,36946.0
2024-09-13 11:45:00,80.55,80.72,80.55,80.66,4842.0,79.5246,79.6924,79.5246,79.6332,4842.0
2024-09-13 11:50:00,80.61,80.77,80.61,80.72,4882.0,79.5838,79.7418,79.5838,79.6924,4882.0
2024-09-13 11:55:00,80.71,80.79,80.66,80.68,2670.0,79.6826,79.7616,79.6332,79.653,2670.0
2024-09-13 12:00:00,80.72,80.72,80.4,80.45,20088.0,79.6924,79.6924,79.3765,79.4259,20088.0
2024-09-13 12:05:00,80.41,80.48,80.35,80.43,7683.0,79.3864,79.4555,79.3272,79.4061,7683.0
2024-09-13 12:10:00,80.43,80.49,80.37,80.45,15695.0,79.4061,79.4654,79.3469,79.4259,15695.0
2024-09-13 12:15:00,80.47,80.56,80.4,80.53,8443.0,79.4456,79.5345,79.3765,79.5049,8443.0
2024-09-13 12:20:00,80.53,80.55,80.47,80.47,7888.0,79.5049,79.5246,79.4456,79.4456,7888.0
2024-09-13 12:25:00,80.47,80.51,80.27,80.27,11860.0,79.4456,79.4851,79.2482,79.2482,11860.0
2024-09-13 12:30:00,80.29,80.38,80.25,80.37,8762.0,79.2679,79.3568,79.2284,79.3469,8762.0
2024-09-13 12:35:00,80.42,80.59,80.39,80.56,17418.0,79.3963,79.5641,79.3667,79.5345,17418.0
2024-09-13 12:40:00,80.63,80.63,80.49,80.61,28025.0,79.6036,79.6036,79.4654,79.5838,28025.0
2024-09-13 12:45:00,80.79,80.85,80.72,80.74,3139.0,79.7616,79.8208,79.6924,79.7122,3139.0
2024-09-13 12:50:00,80.74,80.94,80.73,80.85,5180.0,79.7122,79.9096,79.7023,79.8208,5180.0
2024-09-13 12:55:00,80.86,81.15,80.85,80.94,9879.0,79.8307,80.117,79.8208,79.9096,9879.0
2024-09-13 13:00:00,80.91,81.06,80.9,81.06,4486.0,79.88,80.0281,79.8702,80.0281,4486.0
2024-09-13 13:05:00,81.06,81.12,80.94,81.08,75989.0,80.0281,80.0874,79.9096,80.0479,75989.0
2024-09-13 13:10:00,81.13,81.21,81.07,81.07,7471.0,80.0972,80.1762,80.038,80.038,7471.0
2024-09-13 13:15:00,81.12,81.16,80.92,80.95,6095.0,80.0874,80.1268,79.8899,79.9195,6095.0
2024-09-13 13:20:00,81.0,81.06,80.93,80.94,4426.0,79.9689,80.0281,79.8998,79.9096,4426.0
2024-09-13 13:25:00,80.98,81.13,80.97,81.13,4473.0,79.9491,80.0972,79.9393,80.0972,4473.0
2024-09-13 13:30:00,81.14,81.37,81.14,81.3,4774.0,80.1071,80.3342,80.1071,80.2651,4774.0
2024-09-13 13:35:00,81.33,81.39,81.31,81.36,6975.0,80.2947,80.3539,80.2749,80.3243,6975.0
2024-09-13 13:40:00,81.36,81.36,81.28,81.3,6015.0,80.3243,80.3243,80.2453,80.2651,6015.0
2024-09-13 13:45:00,81.31,81.32,81.16,81.2,6083.0,80.2749,80.2848,80.1268,80.1663,6083.0
2024-09-13 13:50:00,81.17,81.17,80.9,80.96,9069.0,80.1367,80.1367,79.8702,79.9294,9069.0
2024-09-13 13:55:00,80.91,80.91,80.76,80.87,11329.0,79.88,79.88,79.7319,79.8405,11329.0
2024-09-13 14:00:00,80.84,80.85,80.57,80.6,11701.0,79.8109,79.8208,79.5444,79.574,11701.0
2024-09-13 14:05:00,80.58,80.85,80.58,80.8,10202.0,79.5542,79.8208,79.5542,79.7714,10202.0
2024-09-13 14:10:00,80.84,80.84,80.71,80.84,8303.0,79.8109,79.8109,79.6826,79.8109,8303.0
2024-09-13 14:15:00,80.8,80.92,80.8,80.84,4224.0,79.7714,79.8899,79.7714,79.8109,4224.0
2024-09-13 14:20:00,80.85,80.87,80.77,80.81,6553.0,79.8208,79.8405,79.7418,79.7813,6553.0
2024-09-13 14:25:00,80.81,80.86,80.67,80.72,13242.0,79.7813,79.8307,79.6431,79.6924,13242.0
2024-09-13 14:30:00,80.7,80.7,80.53,80.62,5899.0,79.6727,79.6727,79.5049,79.5937,5899.0
2024-09-13 14:35:00,80.62,80.7,80.58,80.67,4623.0,79.5937,79.6727,79.5542,79.6431,4623.0
2024-09-13 14:40:00,80.67,80.68,80.56,80.68,7691.0,79.6431,79.653,79.5345,79.653,7691.0
2024-09-13 14:45:00,80.67,80.69,80.58,80.58,8251.0,79.6431,79.6628,79.5542,79.5542,8251.0
2024-09-13 14:50:00,80.56,80.59,80.55,80.56,4322.0,79.5345,79.5641,79.5246,79.5345,4322.0
2024-09-13 14:55:00,80.61,80.61,80.52,80.55,6396.0,79.5838,79.5838,79.495,79.5246,6396.0
2024-09-13 15:00:00,80.54,80.69,80.54,80.68,11388.0,79.5147,79.6628,79.5147,79.653,11388.0
2024-09-13 15:05:00,80.7,80.72,80.61,80.65,7705.0,79.6727,79.6924,79.5838,79.6233,7705.0
2024-09-13 15:10:00,80.64,80.67,80.6,80.66,14373.0,79.6135,79.6431,79.574,79.6332,14373.0
2024-09-13 15:15:00,80.65,80.69,80.63,80.64,7404.0,79.6233,79.6628,79.6036,79.6135,7404.0
2024-09-13 15:20:00,80.66,80.67,80.62,80.65,8859.0,79.6332,79.6431,79.5937,79.6233,8859.0
2024-09-13 15:25:00,80.66,80.71,80.64,80.64,8847.0,79.6332,79.6826,79.6135,79.6135,8847.0
2024-09-13 15:30:00,80.65,80.72,80.63,80.7,11610.0,79.6233,79.6924,79.6036,79.6727,11610.0
2024-09-13 15:35:00,80.7,80.74,80.65,80.72,15676.0,79.6727,79.7122,79.6233,79.6924,15676.0
2024-09-13 15:40:00,80.73,80.8,80.72,80.73,12629.0,79.7023,79.7714,79.6924,79.7023,12629.0
2024-09-13 15:45:00,80.73,80.98,80.73,80.92,28285.0,79.7023,79.9491,79.7023,79.8899,28285.0
2024-09-13 15:50:00,80.9,81.12,80.89,81.11,46256.0,79.8702,80.0874,79.8603,80.0775,46256.0
2024-09-13 15:55:00,81.1,81.1,80.93,81.03,133219.0,80.0676,80.0676,79.8998,79.9985,133219.0
2024-09-16 09:30:00,80.89,81.8,80.82,81.41,22174.0,79.8603,80.7587,79.7912,80.3737,22174.0
2024-09-16 09:35:00,81.28,81.49,81.06,81.17,5382.0,80.2453,80.4526,80.0281,80.1367,5382.0
2024-09-16 09:40:00,81.26,81.26,80.71,80.77,5270.0,80.2256,80.2256,79.6826,79.7418,5270.0
2024-09-16 09:45:00,80.77,80.77,80.56,80.75,16302.0,79.7418,79.7418,79.5345,79.7221,16302.0
2024-09-16 09:50:00,80.79,81.0,80.75,81.0,1819.0,79.7616,79.9689,79.7221,79.9689,1819.0
2024-09-16 09:55:00,81.1,81.3,81.02,81.22,3252.0,80.0676,80.2651,79.9886,80.1861,3252.0
2024-09-16 10:00:00,81.3,81.33,81.15,81.27,4577.0,80.2651,80.2947,80.117,80.2354,4577.0
2024-09-16 10:05:00,81.27,81.78,81.27,81.72,3800.0,80.2354,80.739,80.2354,80.6797,3800.0
2024-09-16 10:10:00,81.76,81.76,81.48,81.53,6483.0,80.7192,80.7192,80.4428,80.4921,6483.0
2024-09-16 10:15:00,81.54,81.59,81.41,81.49,4813.0,80.502,80.5514,80.3737,80.4526,4813.0
2024-09-16 10:20:00,81.51,81.51,81.28,81.3,5225.0,80.4724,80.4724,80.2453,80.2651,5225.0
2024-09-16 10:25:00,81.29,81.29,81.16,81.17,6252.0,80.2552,80.2552,80.1268,80.1367,6252.0
2024-09-16 10:30:00,81.17,81.26,81.1,81.19,16873.0,80.1367,80.2256,80.0676,80.1565,16873.0
2024-09-16 10:35:00,81.21,81.41,81.21,81.38,6692.0,80.1762,80.3737,80.1762,80.344,6692.0
2024-09-16 10:40:00,81.4,81.56,81.4,81.5,5165.0,80.3638,80.5218,80.3638,80.4625,5165.0
2024-09-16 10:45:00,81.49,81.63,81.43,81.59,5308.0,80.4526,80.5909,80.3934,80.5514,5308.0
2024-09-16 10:50:00,81.58,81.6,81.31,81.35,5406.0,80.5415,80.5612,80.2749,80.3144,5406.0
2024-09-16 10:55:00,81.37,81.45,81.3,81.3,3284.0,80.3342,80.4132,80.2651,80.2651,3284.0
2024-09-16 11:00:00,81.3,81.35,81.15,81.15,4654.0,80.2651,80.3144,80.117,80.117,4654.0
2024-09-16 11:05:00,81.2,81.35,81.19,81.35,3182.0,80.1663,80.3144,80.1565,80.3144,3182.0
2024-09-16 11:10:00,81.34,81.39,81.25,81.3,2308.0,80.3046,80.3539,80.2157,80.2651,2308.0
2024-09-16 11:15:00,81.25,81.26,81.17,81.21,3837.0,80.2157,80.2256,80.1367,80.1762,3837.0
2024-09-16 11:20:00,81.18,81.26,81.16,81.26,1881.0,80.1466,80.2256,80.1268,80.2256,1881.0
2024-09-16 11:25:00,81.3,81.3,81.03,81.03,3253.0,80.2651,80.2651,79.9985,79.9985,3253.0
2024-09-16 11:30:00,81.0,81.09,80.98,81.08,5683.0,79.9689,80.0577,79.9491,80.0479,5683.0
2024-09-16 11:35:00,81.05,81.15,81.04,81.15,5353.0,80.0182,80.117,80.0084,80.117,5353.0
2024-09-16 11:40:00,81.17,81.25,81.16,81.22,5369.0,80.1367,80.2157,80.1268,80.1861,5369.0
2024-09-16 11:45:00,81.23,81.33,81.23,81.33,10508.0,80.196,80.2947,80.196,80.2947,10508.0
2024-09-16 11:50:00,81.32,81.4,81.29,81.38,3896.0,80.2848,80.3638,80.2552,80.344,3896.0
2024-09-16 11:55:00,81.38,81.41,81.35,81.4,4039.0,80.344,80.3737,80.3144,80.3638,4039.0
2024-09-16 12:00:00,81.44,81.54,81.43,81.49,2406.0,80.4033,80.502,80.3934,80.4526,2406.0
2024-09-16 12:05:00,81.57,81.77,81.56,81.75,4914.0,80.5316,80.7291,80.5218,80.7093,4914.0
2024-09-16 12:10:00,81.75,81.79,81.68,81.76,6423.0,80.7093,80.7488,80.6402,80.7192,6423.0
2024-09-16 12:15:00,81.79,81.8,81.67,81.7,4853.0,80.7488,80.7587,80.6304,80.66,4853.0
2024-09-16 12:20:00,81.67,81.72,81.61,81.72,4716.0,80.6304,80.6797,80.5711,80.6797,4716.0
2024-09-16 12:25:00,81.75,81.98,81.75,81.95,5648.0,80.7093,80.9364,80.7093,80.9068,5648.0
2024-09-16 12:30:00,81.95,81.99,81.92,81.93,2861.0,80.9068,80.9463,80.8772,80.887,2861.0
2024-09-16 12:35:00,81.97,82.0,81.91,81.91,2800.0,80.9265,80.9562,80.8673,80.8673,2800.0
2024-09-16 12:40:00,81.9,81.93,81.89,81.92,4390.0,80.8574,80.887,80.8476,80.8772,4390.0
2024-09-16 12:45:00,81.94,82.02,81.83,81.93,8544.0,80.8969,80.9759,80.7883,80.887,8544.0
2024-09-16 12:50:00,81.91,81.91,81.83,81.9,15214.0,80.8673,80.8673,80.7883,80.8574,15214.0
2024-09-16 12:55:00,81.89,81.93,81.76,81.76,8927.0,80.8476,80.887,80.7192,80.7192,8927.0
2024-09-16 13:00:00,81.76,81.78,81.65,81.72,19087.0,80.7192,80.739,80.6106,80.6797,19087.0
2024-09-16 13:05:00,81.69,81.7,81.52,81.53,10574.0,80.6501,80.66,80.4823,80.4921,10574.0
2024-09-16 13:10:00,81.56,81.59,81.49,81.58,10822.0,80.5218,80.5514,80.4526,80.5415,10822.0
2024-09-16 13:15:00,81.56,81.63,81.53,81.58,13089.0,80.5218,80.5909,80.4921,80.5415,13089.0
2024-09-16 13:20:00,81.62,81.66,81.59,81.66,2838.0,80.581,80.6205,80.5514,80.6205,2838.0
2024-09-16 13:25:00,81.62,81.65,81.51,81.51,10719.0,80.581,80.6106,80.4724,80.4724,10719.0
2024-09-16 13:30:00,81.53,81.56,81.5,81.53,14060.0,80.4921,80.5218,80.4625,80.4921,14060.0
2024-09-16 13:35:00,81.53,81.64,81.43,81.59,15173.0,80.4921,80.6007,80.3934,80.5514,15173.0
2024-09-16 13:40:00,81.58,81.58,81.35,81.36,2971.0,80.5415,80.5415,80.3144,80.3243,2971.0
2024-09-16 13:45:00,81.41,81.41,81.32,81.36,5933.0,80.3737,80.3737,80.2848,80.3243,5933.0
2024-09-16 13:50:00,81.37,81.43,81.36,81.36,5699.0,80.3342,80.3934,80.3243,80.3243,5699.0
2024-09-16 13:55:00,81.39,81.5,81.35,81.35,25885.0,80.3539,80.4625,80.3144,80.3144,25885.0
2024-09-16 14:00:00,81.36,81.4,81.3,81.3,11459.0,80.3243,80.3638,80.2651,80.2651,11459.0
2024-09-16 14:05:00,81.25,81.26,81.16,81.19,6045.0,80.2157,80.2256,80.1268,80.1565,6045.0
2024-09-16 14:10:00,81.2,81.24,81.08,81.14,8855.0,80.1663,80.2058,80.0479,80.1071,8855.0
2024-09-16 14:15:00,81.14,81.14,80.99,81.01,8808.0,80.1071,80.1071,79.959,79.9788,8808.0
2024-09-16 14:20:00,81.01,81.01,80.81,80.81,7073.0,79.9788,79.9788,79.7813,79.7813,7073.0
2024-09-16 14:25:00,80.79,80.83,80.74,80.8,12220.0,79.7616,79.801,79.7122,79.7714,12220.0
2024-09-16 14:30:00,80.8,80.8,80.64,80.64,5409.0,79.7714,79.7714,79.6135,79.6135,5409.0
2024-09-16 14:35:00,80.69,80.74,80.69,80.74,6608.0,79.6628,79.7122,79.6628,79.7122,6608.0
2024-09-16 14:40:00,80.74,80.77,80.56,80.56,11075.0,79.7122,79.7418,79.5345,79.5345,11075.0
2024-09-16 14:45:00,80.57,80.59,80.5,80.56,7013.0,79.5444,79.5641,79.4753,79.5345,7013.0
2024-09-16 14:50:00,80.56,80.67,80.54,80.67,9157.0,79.5345,79.6431,79.5147,79.6431,9157.0
2024-09-16 14:55:00,80.68,80.75,80.66,80.72,14838.0,79.653,79.7221,79.6332,79.6924,14838.0
2024-09-16 15:00:00,80.69,80.7,80.56,80.59,10183.0,79.6628,79.6727,79.5345,79.5641,10183.0
2024-09-16 15:05:00,80.59,80.84,80.57,80.62,16666.0,79.5641,79.8109,79.5444,79.5937,16666.0
2024-09-16 15:10:00,80.6,80.62,80.48,80.49,14815.0,79.574,79.5937,79.4555,79.4654,14815.0
2024-09-16 15:15:00,80.5,80.5,80.34,80.36,6492.0,79.4753,79.4753,79.3173,79.337,6492.0
2024-09-16 15:20:00,80.35,80.38,80.31,80.31,8270.0,79.3272,79.3568,79.2877,79.2877,8270.0
2024-09-16 15:25:00,80.31,80.39,80.28,80.31,7586.0,79.2877,79.3667,79.2581,79.2877,7586.0
2024-09-16 15:30:00,80.3,80.5,80.3,80.43,12648.0,79.2778,79.4753,79.2778,79.4061,12648.0
2024-09-16 15:35:00,80.43,80.46,80.35,80.36,13869.0,79.4061,79.4358,79.3272,79.337,13869.0
2024-09-16 15:40:00,80.37,80.44,80.32,80.44,14170.0,79.3469,79.416,79.2975,79.416,14170.0
2024-09-16 15:45:00,80.45,80.51,80.36,80.45,28479.0,79.4259,79.4851,79.337,79.4259,28479.0
2024-09-16 15:50:00,80.43,80.48,80.27,80.37,63071.0,79.4061,79.4555,79.2482,79.3469,63071.0
2024-09-16 15:55:00,80.35,80.79,80.33,80.78,233538.0,79.3272,79.7616,79.3074,79.7517,233538.0
2024-09-17 09:30:00,81.34,81.57,81.34,81.42,12451.0,80.3046,80.5316,80.3046,80.3835,12451.0
2024-09-17 09:35:00,81.41,81.68,81.37,81.62,5421.0,80.3737,80.6402,80.3342,80.581,5421.0
2024-09-17 09:40:00,81.55,81.6,81.26,81.47,8780.0,80.5119,80.5612,80.2256,80.4329,8780.0
2024-09-17 09:45:00,81.37,81.5,81.21,81.38,15614.0,80.3342,80.4625,80.1762,80.344,15614.0
2024-09-17 09:50:00,81.38,81.59,81.19,81.25,15699.0,80.344,80.5514,80.1565,80.2157,15699.0
2024-09-17 09:55:00,81.27,81.52,81.21,81.4,3647.0,80.2354,80.4823,80.1762,80.3638,3647.0
2024-09-17 10:00:00,81.42,81.91,81.42,81.91,4273.0,80.3835,80.8673,80.3835,80.8673,4273.0
2024-09-17 10:05:00,81.84,82.06,81.84,82.04,8693.0,80.7982,81.0154,80.7982,80.9956,8693.0
2024-09-17 10:10:00,82.05,82.15,81.95,82.15,6298.0,81.0055,81.1042,80.9068,81.1042,6298.0
2024-09-17 10:15:00,82.33,82.33,82.22,82.28,1604.0,81.282,81.282,81.1734,81.2326,1604.0
2024-09-17 10:20:00,82.3,82.53,82.29,82.42,4950.0,81.2523,81.4794,81.2425,81.3708,4950.0
2024-09-17 10:25:00,82.54,82.83,82.51,82.58,30635.0,81.4893,81.7756,81.4597,81.5288,30635.0
2024-09-17 10:30:00,82.6,82.66,82.55,82.55,4055.0,81.5485,81.6078,81.4992,81.4992,4055.0
2024-09-17 10:35:00,82.62,82.7,82.55,82.69,13950.0,81.5683,81.6472,81.4992,81.6374,13950.0
2024-09-17 10:40:00,82.67,82.74,82.44,82.48,6629.0,81.6176,81.6867,81.3906,81.43,6629.0
2024-09-17 10:45:00,82.48,82.55,82.41,82.47,7433.0,81.43,81.4992,81.3609,81.4202,7433.0
2024-09-17 10:50:00,82.48,82.53,82.37,82.39,7739.0,81.43,81.4794,81.3214,81.3412,7739.0
2024-09-17 10:55:00,82.34,82.55,82.34,82.41,11323.0,81.2918,81.4992,81.2918,81.3609,11323.0
2024-09-17 11:00:00,82.48,82.57,82.44,82.5,5859.0,81.43,81.5189,81.3906,81.4498,5859.0
2024-09-17 11:05:00,82.48,82.52,82.44,82.49,6098.0,81.43,81.4695,81.3906,81.4399,6098.0
2024-09-17 11:10:00,82.54,82.55,82.25,82.3,6254.0,81.4893,81.4992,81.203,81.2523,6254.0
2024-09-17 11:15:00,82.34,82.4,82.3,82.4,2233.0,81.2918,81.3511,81.2523,81.3511,2233.0
2024-09-17 11:20:00,82.45,82.46,82.14,82.18,2627.0,81.4004,81.4103,81.0944,81.1339,2627.0
2024-09-17 11:25:00,82.16,82.16,82.03,82.03,2486.0,81.1141,81.1141,80.9858,80.9858,2486.0
2024-09-17 11:30:00,82.04,82.1,82.02,82.08,2477.0,80.9956,81.0549,80.9759,81.0351,2477.0
2024-09-17 11:35:00,82.09,82.09,81.98,82.01,3855.0,81.045,81.045,80.9364,80.966,3855.0
2024-09-17 11:40:00,82.01,82.03,81.93,82.01,2818.0,80.966,80.9858,80.887,80.966,2818.0
2024-09-17 11:45:00,81.88,81.89,81.77,81.77,2374.0,80.8377,80.8476,80.7291,80.7291,2374.0
2024-09-17 11:50:00,81.77,81.82,81.58,81.58,4217.0,80.7291,80.7784,80.5415,80.5415,4217.0
2024-09-17 11:55:00,81.55,81.57,81.41,81.49,6598.0,80.5119,80.5316,80.3737,80.4526,6598.0
2024-09-17 12:00:00,81.48,81.61,81.47,81.61,4895.0,80.4428,80.5711,80.4329,80.5711,4895.0
2024-09-17 12:05:00,81.61,81.77,81.61,81.77,4956.0,80.5711,80.7291,80.5711,80.7291,4956.0
2024-09-17 12:10:00,81.73,81.75,81.53,81.53,7274.0,80.6896,80.7093,80.4921,80.4921,7274.0
2024-09-17 12:15:00,81.53,81.6,81.37,81.37,6713.0,80.4921,80.5612,80.3342,80.3342,6713.0
2024-09-17 12:20:00,81.35,81.41,81.13,81.2,6569.0,80.3144,80.3737,80.0972,80.1663,6569.0
2024-09-17 12:25:00,81.17,81.38,81.14,81.37,20441.0,80.1367,80.344,80.1071,80.3342,20441.0
2024-09-17 12:30:00,81.33,81.34,81.25,81.25,7649.0,80.2947,80.3046,80.2157,80.2157,7649.0
2024-09-17 12:35:00,81.26,81.32,81.22,81.29,6784.0,80.2256,80.2848,80.1861,80.2552,6784.0
2024-09-17 12:40:00,81.33,81.33,81.24,81.24,1283.0,80.2947,80.2947,80.2058,80.2058,1283.0
2024-09-17 12:45:00,81.24,81.35,81.06,81.06,2960.0,80.2058,80.3144,80.0281,80.0281,2960.0
2024-09-17 12:50:00,80.97,81.15,80.95,81.1,9195.0,79.9393,80.117,79.9195,80.0676,9195.0
2024-09-17 12:55:00,81.13,81.23,81.11,81.14,7392.0,80.0972,80.196,80.0775,80.1071,7392.0
2024-09-17 13:00:00,81.14,81.18,80.94,80.94,5046.0,80.1071,80.1466,79.9096,79.9096,5046.0
2024-09-17 13:05:00,80.92,80.92,80.77,80.89,4901.0,79.8899,79.8899,79.7418,79.8603,4901.0
2024-09-17 13:10:00,80.94,80.94,80.78,80.82,3855.0,79.9096,79.9096,79.7517,79.7912,3855.0
2024-09-17 13:15:00,80.85,80.98,80.85,80.98,4164.0,79.8208,79.9491,79.8208,79.9491,4164.0
2024-09-17 13:20:00,81.01,81.03,80.96,80.99,3121.0,79.9788,79.9985,79.9294,79.959,3121.0
2024-09-17 13:25:00,81.09,81.09,80.97,80.98,6776.0,80.0577,80.0577,79.9393,79.9491,6776.0
2024-09-17 13:30:00,80.98,81.05,80.87,80.87,4544.0,79.9491,80.0182,79.8405,79.8405,4544.0
2024-09-17 13:35:00,80.88,80.99,80.88,80.94,5038.0,79.8504,79.959,79.8504,79.9096,5038.0
2024-09-17 13:40:00,80.91,80.96,80.91,80.95,4116.0,79.88,79.9294,79.88,79.9195,4116.0
2024-09-17 13:45:00,80.88,81.06,80.87,81.06,5425.0,79.8504,80.0281,79.8405,80.0281,5425.0
2024-09-17 13:50:00,81.08,81.15,81.07,81.12,2774.0,80.0479,80.117,80.038,80.0874,2774.0
2024-09-17 13:55:00,81.15,81.15,81.04,81.09,4837.0,80.117,80.117,80.0084,80.0577,4837.0
2024-09-17 14:00:00,81.09,81.21,81.09,81.12,7646.0,80.0577,80.1762,80.0577,80.0874,7646.0
2024-09-17 14:05:00,81.1,81.12,81.06,81.11,5580.0,80.0676,80.0874,80.0281,80.0775,5580.0
2024-09-17 14:10:00,81.08,81.11,81.03,81.04,9354.0,80.0479,80.0775,79.9985,80.0084,9354.0
2024-09-17 14:15:00,81.03,81.17,81.03,81.17,8182.0,79.9985,80.1367,79.9985,80.1367,8182.0
2024-09-17 14:20:00,81.17,81.31,81.17,81.25,7372.0,80.1367,80.2749,80.1367,80.2157,7372.0
2024-09-17 14:25:00,81.27,81.29,81.23,81.26,5103.0,80.2354,80.2552,80.196,80.2256,5103.0
2024-09-17 14:30:00,81.26,81.28,81.19,81.28,6092.0,80.2256,80.2453,80.1565,80.2453,6092.0
2024-09-17 14:35:00,81.29,81.3,81.25,81.27,3288.0,80.2552,80.2651,80.2157,80.2354,3288.0
2024-09-17 14:40:00,81.25,81.25,81.13,81.17,7094.0,80.2157,80.2157,80.0972,80.1367,7094.0
2024-09-17 14:45:00,81.21,81.21,81.04,81.11,4998.0,80.1762,80.1762,80.0084,80.0775,4998.0
2024-09-17 14:50:00,81.09,81.2,81.05,81.2,5450.0,80.0577,80.1663,80.0182,80.1663,5450.0
2024-09-17 14:55:00,81.21,81.33,81.2,81.23,4800.0,80.1762,80.2947,80.1663,80.196,4800.0
2024-09-17 15:00:00,81.24,81.29,81.21,81.21,6013.0,80.2058,80.2552,80.1762,80.1762,6013.0
2024-09-17 15:05:00,81.21,81.23,81.07,81.09,11185.0,80.1762,80.196,80.038,80.0577,11185.0
2024-09-17 15:10:00,81.08,81.14,81.04,81.14,8753.0,80.0479,80.1071,80.0084,80.1071,8753.0
2024-09-17 15:15:00,81.19,81.3,81.18,81.27,8723.0,80.1565,80.2651,80.1466,80.2354,8723.0
2024-09-17 15:20:00,81.28,81.4,81.08,81.08,74542.0,80.2453,80.3638,80.0479,80.0479,74542.0
2024-09-17 15:25:00,81.1,81.14,81.0,81.06,15494.0,80.0676,80.1071,79.9689,80.0281,15494.0
2024-09-17 15:30:00,81.08,81.12,80.94,81.0,27326.0,80.0479,80.0874,79.9096,79.9689,27326.0
2024-09-17 15:35:00,81.01,81.22,80.98,81.22,33553.0,79.9788,80.1861,79.9491,80.1861,33553.0
2024-09-17 15:40:00,81.2,81.29,81.17,81.26,27818.0,80.1663,80.2552,80.1367,80.2256,27818.0
2024-09-17 15:45:00,81.27,81.34,81.2,81.32,24481.0,80.2354,80.3046,80.1663,80.2848,24481.0
2024-09-17 15:50:00,81.31,81.35,81.23,81.31,62179.0,80.2749,80.3144,80.196,80.2749,62179.0
2024-09-17 15:55:00,81.31,81.39,81.24,81.32,165811.0,80.2749,80.3539,80.2058,80.2848,165811.0
2024-09-18 09:30:00,81.3,81.78,81.23,81.7,15516.0,80.2651,80.739,80.196,80.66,15516.0
2024-09-18 09:35:00,81.54,81.7,81.44,81.51,4043.0,80.502,80.66,80.4033,80.4724,4043.0
2024-09-18 09:40:00,81.61,82.15,81.61,82.14,6549.0,80.5711,81.1042,80.5711,81.0944,6549.0
2024-09-18 09:45:00,82.15,82.35,82.15,82.23,15937.0,81.1042,81.3017,81.1042,81.1832,15937.0
2024-09-18 09:50:00,82.24,82.24,81.86,82.03,3613.0,81.1931,81.1931,80.8179,80.9858,3613.0
2024-09-18 09:55:00,82.04,82.11,81.72,81.92,14079.0,80.9956,81.0648,80.6797,80.8772,14079.0
2024-09-18 10:00:00,81.89,82.26,81.84,82.24,28883.0,80.8476,81.2128,80.7982,81.1931,28883.0
2024-09-18 10:05:00,82.25,82.25,81.89,82.18,32098.0,81.203,81.203,80.8476,81.1339,32098.0
2024-09-18 10:10:00,82.08,82.25,81.97,82.01,14562.0,81.0351,81.203,80.9265,80.966,14562.0
2024-09-18 10:15:00,82.05,82.21,81.95,82.01,12219.0,81.0055,81.1635,80.9068,80.966,12219.0
2024-09-18 10:20:00,82.01,82.03,81.87,81.87,7083.0,80.966,80.9858,80.8278,80.8278,7083.0
2024-09-18 10:25:00,81.83,82.07,81.8,82.05,5314.0,80.7883,81.0253,80.7587,81.0055,5314.0
2024-09-18 10:30:00,82.05,82.05,81.91,81.91,1100.0,81.0055,81.0055,80.8673,80.8673,1100.0
2024-09-18 10:35:00,82.02,82.04,81.85,81.89,3579.0,80.9759,80.9956,80.8081,80.8476,3579.0
2024-09-18 10:40:00,81.85,81.88,81.72,81.72,10420.0,80.8081,80.8377,80.6797,80.6797,10420.0
2024-09-18 10:45:00,81.8,81.87,81.76,81.83,4888.0,80.7587,80.8278,80.7192,80.7883,4888.0
2024-09-18 10:50:00,81.8,81.81,81.71,81.72,3622.0,80.7587,80.7686,80.6698,80.6797,3622.0
2024-09-18 10:55:00,81.74,81.8,81.67,81.76,4770.0,80.6995,80.7587,80.6304,80.7192,4770.0
2024-09-18 11:00:00,81.77,81.87,81.72,81.84,3657.0,80.7291,80.8278,80.6797,80.7982,3657.0
2024-09-18 11:05:00,81.87,81.88,81.81,81.85,3542.0,80.8278,80.8377,80.7686,80.8081,3542.0
2024-09-18 11:10:00,81.83,81.92,81.82,81.85,3995.0,80.7883,80.8772,80.7784,80.8081,3995.0
2024-09-18 11:15:00,81.85,81.94,81.85,81.91,1842.0,80.8081,80.8969,80.8081,80.8673,1842.0
2024-09-18 11:20:00,81.93,81.94,81.83,81.84,10390.0,80.887,80.8969,80.7883,80.7982,10390.0
2024-09-18 11:25:00,81.84,81.92,81.83,81.92,5797.0,80.7982,80.8772,80.7883,80.8772,5797.0
2024-09-18 11:30:00,81.88,81.88,81.8,81.81,3930.0,80.8377,80.8377,80.7587,80.7686,3930.0
2024-09-18 11:35:00,81.84,81.87,81.76,81.79,5377.0,80.7982,80.8278,80.7192,80.7488,5377.0
2024-09-18 11:40:00,81.79,81.83,81.55,81.57,3528.0,80.7488,80.7883,80.5119,80.5316,3528.0
2024-09-18 11:45:00,81.54,81.57,81.37,81.5,7075.0,80.502,80.5316,80.3342,80.4625,7075.0
2024-09-18 11:50:00,81.51,81.54,81.39,81.46,3056.0,80.4724,80.502,80.3539,80.423,3056.0
2024-09-18 11:55:00,81.47,81.52,81.47,81.52,3461.0,80.4329,80.4823,80.4329,80.4823,3461.0
2024-09-18 12:00:00,81.53,81.55,81.46,81.51,4640.0,80.4921,80.5119,80.423,80.4724,4640.0
2024-09-18 12:05:00,81.51,81.6,81.5,81.57,3918.0,80.4724,80.5612,80.4625,80.5316,3918.0
2024-09-18 12:10:00,81.62,81.79,81.61,81.78,2769.0,80.581,80.7488,80.5711,80.739,2769.0
2024-09-18 12:15:00,81.81,81.85,81.74,81.76,2520.0,80.7686,80.8081,80.6995,80.7192,2520.0
2024-09-18 12:20:00,81.75,81.81,81.69,81.69,4774.0,80.7093,80.7686,80.6501,80.6501,4774.0
2024-09-18 12:25:00,81.68,81.8,81.65,81.77,7463.0,80.6402,80.7587,80.6106,80.7291,7463.0
2024-09-18 12:30:00,81.77,81.8,81.71,81.79,4048.0,80.7291,80.7587,80.6698,80.7488,4048.0
2024-09-18 12:35:00,81.81,81.91,81.81,81.91,6536.0,80.7686,80.8673,80.7686,80.8673,6536.0
2024-09-18 12:40:00,81.91,82.05,81.9,82.04,6194.0,80.8673,81.0055,80.8574,80.9956,6194.0
2024-09-18 12:45:00,82.06,82.09,82.02,82.07,9034.0,81.0154,81.045,80.9759,81.0253,9034.0
2024-09-18 12:50:00,82.08,82.08,81.99,81.99,3895.0,81.0351,81.0351,80.9463,80.9463,3895.0
2024-09-18 12:55:00,82.01,82.07,81.93,82.02,22719.0,80.966,81.0253,80.887,80.9759,22719.0
2024-09-18 13:00:00,81.99,82.02,81.96,82.01,3713.0,80.9463,80.9759,80.9167,80.966,3713.0
2024-09-18 13:05:00,81.99,82.06,81.95,82.03,16059.0,80.9463,81.0154,80.9068,80.9858,16059.0
2024-09-18 13:10:00,82.05,82.08,81.96,82.0,41118.0,81.0055,81.0351,80.9167,80.9562,41118.0
2024-09-18 13:15:00,82.0,82.13,82.0,82.1,12383.0,80.9562,81.0845,80.9562,81.0549,12383.0
2024-09-18 13:20:00,82.1,82.15,82.04,82.08,12881.0,81.0549,81.1042,80.9956,81.0351,12881.0
2024-09-18 13:25:00,82.12,82.24,82.09,82.23,10744.0,81.0746,81.1931,81.045,81.1832,10744.0
2024-09-18 13:30:00,82.24,82.31,82.19,82.26,13600.0,81.1931,81.2622,81.1437,81.2128,13600.0
2024-09-18 13:35:00,82.27,82.28,82.13,82.13,12101.0,81.2227,81.2326,81.0845,81.0845,12101.0
2024-09-18 13:40:00,82.13,82.17,82.1,82.15,10321.0,81.0845,81.124,81.0549,81.1042,10321.0
2024-09-18 13:45:00,82.18,82.25,82.18,82.23,13182.0,81.1339,81.203,81.1339,81.1832,13182.0
2024-09-18 13:50:00,82.16,82.34,82.15,82.3,11136.0,81.1141,81.2918,81.1042,81.2523,11136.0
2024-09-18 13:55:00,82.31,82.4,82.23,82.39,7373.0,81.2622,81.3511,81.1832,81.3412,7373.0
2024-09-18 14:00:00,82.31,83.32,82.21,82.93,30672.0,81.2622,82.2594,81.1635,81.8743,30672.0
2024-09-18 14:05:00,82.93,83.08,82.71,82.92,15732.0,81.8743,82.0224,81.6571,81.8644,15732.0
2024-09-18 14:10:00,82.92,82.93,82.52,82.67,17043.0,81.8644,81.8743,81.4695,81.6176,17043.0
2024-09-18 14:15:00,82.7,83.1,82.68,83.06,17960.0,81.6472,82.0422,81.6275,82.0027,17960.0
2024-09-18 14:20:00,83.02,83.1,82.86,82.95,14708.0,81.9632,82.0422,81.8052,81.8941,14708.0
2024-09-18 14:25:00,82.95,83.22,82.77,83.2,32071.0,81.8941,82.1606,81.7164,82.1409,32071.0
2024-09-18 14:30:00,83.18,83.49,82.97,83.34,18967.0,82.1211,82.4272,81.9138,82.2791,18967.0
2024-09-18 14:35:00,83.33,83.98,83.08,83.91,44628.0,82.2692,82.911,82.0224,82.8418,44628.0
2024-09-18 14:40:00,83.9,84.0,83.28,83.29,32127.0,82.832,82.9307,82.2199,82.2297,32127.0
2024-09-18 14:45:00,83.3,83.8,83.21,83.75,15700.0,82.2396,82.7332,82.1508,82.6839,15700.0
2024-09-18 14:50:00,83.74,84.03,83.7,83.82,43049.0,82.674,82.9603,82.6345,82.753,43049.0
2024-09-18 14:55:00,83.82,84.07,83.38,83.45,47960.0,82.753,82.9998,82.3186,82.3877,47960.0
2024-09-18 15:00:00,83.44,83.45,82.82,83.11,31863.0,82.3778,82.3877,81.7657,82.052,31863.0
2024-09-18 15:05:00,83.05,83.23,82.9,83.11,11806.0,81.9928,82.1705,81.8447,82.052,11806.0
2024-09-18 15:10:00,83.09,83.47,83.05,83.41,43091.0,82.0323,82.4074,81.9928,82.3482,43091.0
2024-09-18 15:15:00,83.39,83.4,82.81,82.81,32039.0,82.3285,82.3383,81.7558,81.7558,32039.0
2024-09-18 15:20:00,82.81,82.98,82.47,82.72,36523.0,81.7558,81.9237,81.4202,81.667,36523.0
2024-09-18 15:25:00,82.78,82.98,82.67,82.73,15350.0,81.7262,81.9237,81.6176,81.6769,15350.0
2024-09-18 15:30:00,82.71,82.83,82.25,82.35,17647.0,81.6571,81.7756,81.203,81.3017,17647.0
2024-09-18 15:35:00,82.32,82.35,82.06,82.26,22489.0,81.2721,81.3017,81.0154,81.2128,22489.0
2024-09-18 15:40:00,82.31,82.33,82.03,82.03,34637.0,81.2622,81.282,80.9858,80.9858,34637.0
2024-09-18 15:45:00,82.01,82.19,81.96,82.08,23257.0,80.966,81.1437,80.9167,81.0351,23257.0
2024-09-18 15:50:00,82.03,82.1,81.85,81.86,56882.0,80.9858,81.0549,80.8081,80.8179,56882.0
2024-09-18 15:55:00,81.89,82.0,81.76,81.94,138484.0,80.8476,80.9562,80.7192,80.8969,138484.0
2024-09-19 09:30:00,83.0,83.46,82.59,82.59,36665.0,81.9434,82.3976,81.5386,81.5386,36665.0
2024-09-19 09:35:00,82.63,82.8,82.29,82.42,6387.0,81.5781,81.746,81.2425,81.3708,6387.0
2024-09-19 09:40:00,82.47,82.5,81.78,81.99,7607.0,81.4202,81.4498,80.739,80.9463,7607.0
2024-09-19 09:45:00,81.95,82.19,81.65,82.19,27018.0,80.9068,81.1437,80.6106,81.1437,27018.0
2024-09-19 09:50:00,82.1,82.35,81.97,82.27,13057.0,81.0549,81.3017,80.9265,81.2227,13057.0
2024-09-19 09:55:00,82.27,82.56,82.27,82.56,7798.0,81.2227,81.509,81.2227,81.509,7798.0
2024-09-19 10:00:00,82.52,82.6,82.38,82.57,29076.0,81.4695,81.5485,81.3313,81.5189,29076.0
2024-09-19 10:05:00,82.51,82.93,82.51,82.93,20476.0,81.4597,81.8743,81.4597,81.8743,20476.0
2024-09-19 10:10:00,82.88,83.32,82.74,83.27,26273.0,81.825,82.2594,81.6867,82.21,26273.0
2024-09-19 10:15:00,83.34,83.39,82.97,83.17,23649.0,82.2791,82.3285,81.9138,82.1113,23649.0
2024-09-19 10:20:00,83.1,83.2,82.25,82.33,31906.0,82.0422,82.1409,81.203,81.282,31906.0
2024-09-19 10:25:00,82.52,82.72,82.4,82.69,7191.0,81.4695,81.667,81.3511,81.6374,7191.0
2024-09-19 10:30:00,82.69,82.79,82.42,82.45,4961.0,81.6374,81.7361,81.3708,81.4004,4961.0
2024-09-19 10:35:00,82.4,82.52,82.22,82.35,3582.0,81.3511,81.4695,81.1734,81.3017,3582.0
2024-09-19 10:40:00,82.29,82.29,81.97,81.97,16983.0,81.2425,81.2425,80.9265,80.9265,16983.0
2024-09-19 10:45:00,81.92,82.07,81.78,81.94,36438.0,80.8772,81.0253,80.739,80.8969,36438.0
2024-09-19 10:50:00,81.99,82.1,81.86,81.91,66486.0,80.9463,81.0549,80.8179,80.8673,66486.0
2024-09-19 10:55:00,81.95,82.04,81.92,81.93,5611.0,80.9068,80.9956,80.8772,80.887,5611.0
2024-09-19 11:00:00,81.89,82.08,81.82,81.93,11301.0,80.8476,81.0351,80.7784,80.887,11301.0
2024-09-19 11:05:00,81.87,81.92,81.78,81.81,9044.0,80.8278,80.8772,80.739,80.7686,9044.0
2024-09-19 11:10:00,81.81,81.87,81.78,81.83,12060.0,80.7686,80.8278,80.739,80.7883,12060.0
2024-09-19 11:15:00,81.8,82.01,81.8,82.0,15537.0,80.7587,80.966,80.7587,80.9562,15537.0
2024-09-19 11:20:00,82.02,82.06,81.91,81.97,4044.0,80.9759,81.0154,80.8673,80.9265,4044.0
2024-09-19 11:25:00,81.92,81.96,81.67,81.67,7235.0,80.8772,80.9167,80.6304,80.6304,7235.0
2024-09-19 11:30:00,81.64,81.68,81.48,81.68,11240.0,80.6007,80.6402,80.4428,80.6402,11240.0
2024-09-19 11:35:00,81.72,81.86,81.71,81.74,7261.0,80.6797,80.8179,80.6698,80.6995,7261.0
2024-09-19 11:40:00,81.76,81.76,81.47,81.58,16217.0,80.7192,80.7192,80.4329,80.5415,16217.0
2024-09-19 11:45:00,81.56,81.6,81.47,81.54,6574.0,80.5218,80.5612,80.4329,80.502,6574.0
2024-09-19 11:50:00,81.57,81.57,81.33,81.4,6480.0,80.5316,80.5316,80.2947,80.3638,6480.0
2024-09-19 11:55:00,81.41,81.42,81.25,81.4,6123.0,80.3737,80.3835,80.2157,80.3638,6123.0
2024-09-19 12:00:00,81.41,81.72,81.41,81.61,5330.0,80.3737,80.6797,80.3737,80.5711,5330.0
2024-09-19 12:05:00,81.66,81.9,81.64,81.9,2744.0,80.6205,80.8574,80.6007,80.8574,2744.0
2024-09-19 12:10:00,81.82,81.86,81.68,81.83,4517.0,80.7784,80.8179,80.6402,80.7883,4517.0
2024-09-19 12:15:00,81.85,82.12,81.85,82.12,3798.0,80.8081,81.0746,80.8081,81.0746,3798.0
2024-09-19 12:20:00,82.11,82.15,82.06,82.12,3795.0,81.0648,81.1042,81.0154,81.0746,3795.0
2024-09-19 12:25:00,82.15,82.24,82.11,82.23,4108.0,81.1042,81.1931,81.0648,81.1832,4108.0
2024-09-19 12:30:00,82.32,82.34,82.04,82.1,4603.0,81.2721,81.2918,80.9956,81.0549,4603.0
2024-09-19 12:35:00,82.19,82.19,81.88,81.95,7340.0,81.1437,81.1437,80.8377,80.9068,7340.0
2024-09-19 12:40:00,81.96,82.02,81.92,82.01,5288.0,80.9167,80.9759,80.8772,80.966,5288.0
2024-09-19 12:45:00,81.96,82.01,81.94,81.98,3554.0,80.9167,80.966,80.8969,80.9364,3554.0
2024-09-19 12:50:00,82.0,82.07,81.95,82.05,3854.0,80.9562,81.0253,80.9068,81.0055,3854.0
2024-09-19 12:55:00,82.02,82.02,81.9,81.92,4127.0,80.9759,80.9759,80.8574,80.8772,4127.0
2024-09-19 13:00:00,81.92,82.03,81.92,81.95,4778.0,80.8772,80.9858,80.8772,80.9068,4778.0
2024-09-19 13:05:00,81.9,81.93,81.75,81.81,5115.0,80.8574,80.887,80.7093,80.7686,5115.0
2024-09-19 13:10:00,81.81,81.81,81.66,81.72,3622.0,80.7686,80.7686,80.6205,80.6797,3622.0
2024-09-19 13:15:00,81.72,81.79,81.67,81.67,4436.0,80.6797,80.7488,80.6304,80.6304,4436.0
2024-09-19 13:20:00,81.73,81.8,81.65,81.65,4895.0,80.6896,80.7587,80.6106,80.6106,4895.0
2024-09-19 13:25:00,81.68,81.81,81.62,81.81,3554.0,80.6402,80.7686,80.581,80.7686,3554.0
2024-09-19 13:30:00,81.79,81.91,81.79,81.85,6876.0,80.7488,80.8673,80.7488,80.8081,6876.0
2024-09-19 13:35:00,81.89,82.0,81.87,81.97,5187.0,80.8476,80.9562,80.8278,80.9265,5187.0
2024-09-19 13:40:00,81.97,81.98,81.92,81.97,2944.0,80.9265,80.9364,80.8772,80.9265,2944.0
2024-09-19 13:45:00,81.97,82.01,81.9,81.9,8820.0,80.9265,80.966,80.8574,80.8574,8820.0
2024-09-19 13:50:00,81.88,81.91,81.84,81.91,6575.0,80.8377,80.8673,80.7982,80.8673,6575.0
2024-09-19 13:55:00,81.9,81.9,81.63,81.65,4798.0,80.8574,80.8574,80.5909,80.6106,4798.0
2024-09-19 14:00:00,81.63,81.68,81.63,81.66,7127.0,80.5909,80.6402,80.5909,80.6205,7127.0
2024-09-19 14:05:00,81.67,81.7,81.63,81.67,4667.0,80.6304,80.66,80.5909,80.6304,4667.0
2024-09-19 14:10:00,81.67,81.73,81.66,81.67,2314.0,80.6304,80.6896,80.6205,80.6304,2314.0
2024-09-19 14:15:00,81.65,81.65,81.41,81.56,5221.0,80.6106,80.6106,80.3737,80.5218,5221.0
2024-09-19 14:20:00,81.57,81.79,81.57,81.74,14547.0,80.5316,80.7488,80.5316,80.6995,14547.0
2024-09-19 14:25:00,81.72,81.91,81.71,81.85,7072.0,80.6797,80.8673,80.6698,80.8081,7072.0
2024-09-19 14:30:00,81.84,81.86,81.81,81.85,4279.0,80.7982,80.8179,80.7686,80.8081,4279.0
2024-09-19 14:35:00,81.82,81.87,81.81,81.86,8971.0,80.7784,80.8278,80.7686,80.8179,8971.0
2024-09-19 14:40:00,81.83,81.86,81.8,81.85,4737.0,80.7883,80.8179,80.7587,80.8081,4737.0
2024-09-19 14:45:00,81.86,81.91,81.77,81.77,7767.0,80.8179,80.8673,80.7291,80.7291,7767.0
2024-09-19 14:50:00,81.77,81.85,81.76,81.82,4906.0,80.7291,80.8081,80.7192,80.7784,4906.0
2024-09-19 14:55:00,81.79,81.86,81.76,81.8,5619.0,80.7488,80.8179,80.7192,80.7587,5619.0
2024-09-19 15:00:00,81.8,81.85,81.74,81.83,8811.0,80.7587,80.8081,80.6995,80.7883,8811.0
2024-09-19 15:05:00,81.82,81.82,81.73,81.74,5054.0,80.7784,80.7784,80.6896,80.6995,5054.0
2024-09-19 15:10:00,81.77,81.9,81.77,81.79,22309.0,80.7291,80.8574,80.7291,80.7488,22309.0
2024-09-19 15:15:00,81.8,81.87,81.8,81.82,5479.0,80.7587,80.8278,80.7587,80.7784,5479.0
2024-09-19 15:20:00,81.83,81.89,81.8,81.87,15414.0,80.7883,80.8476,80.7587,80.8278,15414.0
2024-09-19 15:25:00,81.87,81.94,81.79,81.94,4596.0,80.8278,80.8969,80.7488,80.8969,4596.0
2024-09-19 15:30:00,81.93,81.93,81.79,81.8,8057.0,80.887,80.887,80.7488,80.7587,8057.0
2024-09-19 15:35:00,81.82,81.9,81.78,81.88,11496.0,80.7784,80.8574,80.739,80.8377,11496.0
2024-09-19 15:40:00,81.88,81.98,81.85,81.85,19086.0,80.8377,80.9364,80.8081,80.8081,19086.0
2024-09-19 15:45:00,81.86,81.92,81.83,81.84,23795.0,80.8179,80.8772,80.7883,80.7982,23795.0
2024-09-19 15:50:00,81.85,81.93,81.77,81.89,41896.0,80.8081,80.887,80.7291,80.8476,41896.0
2024-09-19 15:55:00,81.89,81.91,81.75,81.83,121962.0,80.8476,80.8673,80.7093,80.7883,121962.0
2024-09-20 09:30:00,83.5,83.65,82.47,83.54,396054.0,82.4371,82.5852,81.4202,82.4766,396054.0
2024-09-20 09:35:00,83.66,83.68,83.07,83.67,33022.0,82.595,82.6148,82.0125,82.6049,33022.0
2024-09-20 09:40:00,83.8,84.41,83.45,84.0,52838.0,82.7332,83.3355,82.3877,82.9307,52838.0
2024-09-20 09:45:00,84.09,84.5,83.98,84.04,25412.0,83.0195,83.4243,82.911,82.9702,25412.0
2024-09-20 09:50:00,84.04,84.24,83.79,83.92,40243.0,82.9702,83.1676,82.7234,82.8517,40243.0
2024-09-20 09:55:00,83.98,83.98,83.46,83.58,30133.0,82.911,82.911,82.3976,82.516,30133.0
2024-09-20 10:00:00,83.61,84.26,83.55,83.87,17980.0,82.5457,83.1874,82.4864,82.8024,17980.0
2024-09-20 10:05:00,83.8,83.86,83.41,83.85,11587.0,82.7332,82.7925,82.3482,82.7826,11587.0
2024-09-20 10:10:00,83.91,83.91,83.21,83.22,65486.0,82.8418,82.8418,82.1508,82.1606,65486.0
2024-09-20 10:15:00,83.3,83.55,82.93,83.01,48283.0,82.2396,82.4864,81.8743,81.9533,48283.0
2024-09-20 10:20:00,83.0,83.34,82.98,83.27,27664.0,81.9434,82.2791,81.9237,82.21,27664.0
2024-09-20 10:25:00,83.34,83.9,83.34,83.9,26806.0,82.2791,82.832,82.2791,82.832,26806.0
2024-09-20 10:30:00,83.79,83.95,83.65,83.81,35583.0,82.7234,82.8813,82.5852,82.7431,35583.0
2024-09-20 10:35:00,83.77,84.0,83.64,83.69,42318.0,82.7036,82.9307,82.5753,82.6246,42318.0
2024-09-20 10:40:00,83.73,83.81,83.38,83.45,36110.0,82.6641,82.7431,82.3186,82.3877,36110.0
2024-09-20 10:45:00,83.47,84.02,83.42,83.83,30688.0,82.4074,82.9504,82.3581,82.7629,30688.0
2024-09-20 10:50:00,83.92,83.98,83.67,83.85,7411.0,82.8517,82.911,82.6049,82.7826,7411.0
2024-09-20 10:55:00,83.88,84.07,83.62,83.77,9015.0,82.8122,82.9998,82.5555,82.7036,9015.0
2024-09-20 11:00:00,83.73,84.12,83.69,84.12,13634.0,82.6641,83.0492,82.6246,83.0492,13634.0
2024-09-20 11:05:00,84.08,84.4,84.05,84.23,28769.0,83.0097,83.3256,82.9801,83.1578,28769.0
2024-09-20 11:10:00,84.23,84.31,84.09,84.14,30606.0,83.1578,83.2367,83.0195,83.0689,30606.0
2024-09-20 11:15:00,84.12,84.48,84.03,84.4,38044.0,83.0492,83.4046,82.9603,83.3256,38044.0
2024-09-20 11:20:00,84.48,84.59,84.35,84.51,20211.0,83.4046,83.5132,83.2762,83.4342,20211.0
2024-09-20 11:25:00,84.51,84.51,84.32,84.45,7559.0,83.4342,83.4342,83.2466,83.375,7559.0
2024-09-20 11:30:00,84.45,84.5,84.22,84.49,7437.0,83.375,83.4243,83.1479,83.4145,7437.0
2024-09-20 11:35:00,84.49,84.56,84.36,84.46,14919.0,83.4145,83.4836,83.2861,83.3848,14919.0
2024-09-20 11:40:00,84.5,84.69,84.5,84.64,8906.0,83.4243,83.6119,83.4243,83.5625,8906.0
2024-09-20 11:45:00,84.64,84.98,84.61,84.88,18928.0,83.5625,83.8982,83.5329,83.7995,18928.0
2024-09-20 11:50:00,84.91,84.95,84.62,84.77,10457.0,83.8291,83.8686,83.5428,83.6909,10457.0
2024-09-20 11:55:00,84.81,84.85,84.71,84.82,11983.0,83.7304,83.7699,83.6317,83.7403,11983.0
2024-09-20 12:00:00,84.84,85.08,84.8,85.01,18078.0,83.76,83.9969,83.7205,83.9278,18078.0
2024-09-20 12:05:00,84.99,85.1,84.75,85.09,8951.0,83.9081,84.0167,83.6711,84.0068,8951.0
2024-09-20 12:10:00,85.07,85.1,84.82,84.83,20535.0,83.9871,84.0167,83.7403,83.7501,20535.0
2024-09-20 12:15:00,84.84,85.06,84.79,85.05,13873.0,83.76,83.9772,83.7106,83.9673,13873.0
2024-09-20 12:20:00,85.06,85.38,85.04,85.31,30335.0,83.9772,84.2931,83.9575,84.224,30335.0
2024-09-20 12:25:00,85.33,85.35,85.17,85.24,8442.0,84.2438,84.2635,84.0858,84.1549,8442.0
2024-09-20 12:30:00,85.25,85.46,85.25,85.43,10971.0,84.1648,84.3721,84.1648,84.3425,10971.0
2024-09-20 12:35:00,85.43,85.66,85.42,85.66,57340.0,84.3425,84.5696,84.3326,84.5696,57340.0
2024-09-20 12:40:00,85.66,85.66,85.44,85.52,20362.0,84.5696,84.5696,84.3524,84.4313,20362.0
2024-09-20 12:45:00,85.49,85.61,85.25,85.26,11937.0,84.4017,84.5202,84.1648,84.1747,11937.0
2024-09-20 12:50:00,85.29,85.55,85.29,85.54,7890.0,84.2043,84.461,84.2043,84.4511,7890.0
2024-09-20 12:55:00,85.52,85.63,85.51,85.6,12053.0,84.4313,84.5399,84.4215,84.5103,12053.0
2024-09-20 13:00:00,85.59,85.64,85.54,85.59,24613.0,84.5005,84.5498,84.4511,84.5005,24613.0
2024-09-20 13:05:00,85.59,85.88,85.59,85.81,18166.0,84.5005,84.7868,84.5005,84.7177,18166.0
2024-09-20 13:10:00,85.82,86.04,85.75,86.02,20025.0,84.7275,84.9447,84.6584,84.925,20025.0
2024-09-20 13:15:00,86.02,86.46,85.94,86.41,31511.0,84.925,85.3594,84.846,85.31,31511.0
2024-09-20 13:20:00,86.41,86.41,85.96,85.99,13200.0,85.31,85.31,84.8657,84.8954,13200.0
2024-09-20 13:25:00,85.95,86.14,85.83,85.87,8767.0,84.8559,85.0435,84.7374,84.7769,8767.0
2024-09-20 13:30:00,85.92,86.02,85.89,85.97,6701.0,84.8263,84.925,84.7966,84.8756,6701.0
2024-09-20 13:35:00,85.96,86.04,85.88,86.0,40816.0,84.8657,84.9447,84.7868,84.9052,40816.0
2024-09-20 13:40:00,86.03,86.24,85.99,86.19,7916.0,84.9349,85.1422,84.8954,85.0928,7916.0
2024-09-20 13:45:00,86.24,86.25,86.1,86.17,11621.0,85.1422,85.1521,85.004,85.0731,11621.0
2024-09-20 13:50:00,86.15,86.19,86.02,86.17,20491.0,85.0533,85.0928,84.925,85.0731,20491.0
2024-09-20 13:55:00,86.2,86.43,86.11,86.33,13897.0,85.1027,85.3298,85.0138,85.231,13897.0
2024-09-20 14:00:00,86.35,86.36,86.09,86.13,19489.0,85.2508,85.2607,84.9941,85.0336,19489.0
2024-09-20 14:05:00,86.14,86.22,85.8,85.82,21507.0,85.0435,85.1224,84.7078,84.7275,21507.0
2024-09-20 14:10:00,85.82,86.0,85.71,85.86,12844.0,84.7275,84.9052,84.6189,84.767,12844.0
2024-09-20 14:15:00,85.81,85.95,85.74,85.9,9490.0,84.7177,84.8559,84.6485,84.8065,9490.0
2024-09-20 14:20:00,85.9,85.99,85.74,85.99,6575.0,84.8065,84.8954,84.6485,84.8954,6575.0
2024-09-20 14:25:00,85.98,86.04,85.95,86.04,6099.0,84.8855,84.9447,84.8559,84.9447,6099.0
2024-09-20 14:30:00,86.01,86.13,86.0,86.05,8915.0,84.9151,85.0336,84.9052,84.9546,8915.0
2024-09-20 14:35:00,86.06,86.12,86.02,86.09,7116.0,84.9645,85.0237,84.925,84.9941,7116.0
2024-09-20 14:40:00,86.09,86.13,85.94,86.13,9318.0,84.9941,85.0336,84.846,85.0336,9318.0
2024-09-20 14:45:00,86.11,86.18,86.01,86.05,9843.0,85.0138,85.0829,84.9151,84.9546,9843.0
2024-09-20 14:50:00,86.04,86.19,86.02,86.19,6403.0,84.9447,85.0928,84.925,85.0928,6403.0
2024-09-20 14:55:00,86.17,86.35,86.11,86.34,90767.0,85.0731,85.2508,85.0138,85.2409,90767.0
2024-09-20 15:00:00,86.32,86.58,86.25,86.51,94419.0,85.2212,85.4779,85.1521,85.4087,94419.0
2024-09-20 15:05:00,86.53,86.81,86.5,86.69,41715.0,85.4285,85.7049,85.3989,85.5865,41715.0
2024-09-20 15:10:00,86.69,86.94,86.6,86.89,67138.0,85.5865,85.8333,85.4976,85.7839,67138.0
2024-09-20 15:15:00,86.89,87.0,86.58,86.71,34557.0,85.7839,85.8925,85.4779,85.6062,34557.0
2024-09-20 15:20:00,86.73,86.86,86.55,86.71,61252.0,85.6259,85.7543,85.4482,85.6062,61252.0
2024-09-20 15:25:00,86.71,87.05,86.63,87.01,85983.0,85.6062,85.9419,85.5272,85.9024,85983.0
2024-09-20 15:30:00,87.01,87.06,86.84,86.86,48638.0,85.9024,85.9517,85.7345,85.7543,48638.0
2024-09-20 15:35:00,86.89,87.03,86.71,86.71,59458.0,85.7839,85.9221,85.6062,85.6062,59458.0
2024-09-20 15:40:00,86.72,86.99,86.66,86.97,74436.0,85.6161,85.8826,85.5568,85.8629,74436.0
2024-09-20 15:45:00,86.97,87.08,86.71,86.71,85494.0,85.8629,85.9715,85.6062,85.6062,85494.0
2024-09-20 15:50:00,86.74,86.93,86.7,86.84,106512.0,85.6358,85.8234,85.5963,85.7345,106512.0
2024-09-20 15:55:00,86.86,87.16,86.83,87.06,274921.0,85.7543,86.0505,85.7247,85.9517,274921.0
2024-09-23 09:30:00,87.83,89.87,87.83,89.72,154956.0,86.7119,88.726,86.7119,88.5779,154956.0
2024-09-23 09:35:00,89.72,90.57,88.96,89.6,138999.0,88.5779,89.4171,87.8276,88.4594,138999.0
2024-09-23 09:40:00,89.55,89.93,89.28,89.81,88288.0,88.41,88.7852,88.1435,88.6667,88288.0
2024-09-23 09:45:00,89.7,89.89,88.94,89.13,31562.0,88.5581,88.7457,87.8078,87.9954,31562.0
2024-09-23 09:50:00,89.3,89.64,89.18,89.39,62513.0,88.1632,88.4989,88.0448,88.2521,62513.0
2024-09-23 09:55:00,89.37,89.48,89.19,89.21,31631.0,88.2323,88.3409,88.0546,88.0744,31631.0
2024-09-23 10:00:00,89.31,89.32,88.16,88.22,29333.0,88.1731,88.183,87.0377,87.097,29333.0
2024-09-23 10:05:00,88.16,88.58,87.84,88.56,59271.0,87.0377,87.4524,86.7218,87.4326,59271.0
2024-09-23 10:10:00,88.48,88.48,87.8,87.8,33176.0,87.3537,87.3537,86.6823,86.6823,33176.0
2024-09-23 10:15:00,87.93,88.47,87.79,88.47,11701.0,86.8107,87.3438,86.6724,87.3438,11701.0
2024-09-23 10:20:00,88.55,88.6,88.13,88.14,24407.0,87.4228,87.4721,87.0081,87.018,24407.0
2024-09-23 10:25:00,88.04,88.12,87.56,87.56,29773.0,86.9193,86.9982,86.4454,86.4454,29773.0
2024-09-23 10:30:00,87.55,87.62,87.31,87.41,22856.0,86.4355,86.5046,86.1986,86.2973,22856.0
2024-09-23 10:35:00,87.4,87.54,87.16,87.17,20624.0,86.2874,86.4256,86.0505,86.0603,20624.0
2024-09-23 10:40:00,87.17,87.32,86.83,86.91,23288.0,86.0603,86.2084,85.7247,85.8037,23288.0
2024-09-23 10:45:00,86.89,87.18,86.61,86.62,33389.0,85.7839,86.0702,85.5075,85.5173,33389.0
2024-09-23 10:50:00,86.63,87.06,86.52,86.93,33018.0,85.5272,85.9517,85.4186,85.8234,33018.0
2024-09-23 10:55:00,86.92,87.1,86.73,86.73,23171.0,85.8135,85.9912,85.6259,85.6259,23171.0
2024-09-23 11:00:00,86.75,87.22,86.68,86.9,16199.0,85.6457,86.1097,85.5766,85.7938,16199.0
2024-09-23 11:05:00,86.92,86.97,86.61,86.84,14217.0,85.8135,85.8629,85.5075,85.7345,14217.0
2024-09-23 11:10:00,86.88,87.03,86.83,86.91,11372.0,85.774,85.9221,85.7247,85.8037,11372.0
2024-09-23 11:15:00,86.85,87.33,86.84,87.26,24109.0,85.7444,86.2183,85.7345,86.1492,24109.0
2024-09-23 11:20:00,87.21,87.6,87.16,87.43,22301.0,86.0998,86.4849,86.0505,86.317,22301.0
2024-09-23 11:25:00,87.43,87.53,87.34,87.49,12372.0,86.317,86.4158,86.2282,86.3763,12372.0
2024-09-23 11:30:00,87.5,87.64,87.34,87.46,18764.0,86.3861,86.5244,86.2282,86.3467,18764.0
2024-09-23 11:35:00,87.49,87.76,87.49,87.65,11842.0,86.3763,86.6428,86.3763,86.5342,11842.0
2024-09-23 11:40:00,87.72,87.8,87.53,87.59,9900.0,86.6033,86.6823,86.4158,86.475,9900.0
2024-09-23 11:45:00,87.59,87.84,87.59,87.77,14804.0,86.475,86.7218,86.475,86.6527,14804.0
2024-09-23 11:50:00,87.81,87.96,87.71,87.88,9930.0,86.6922,86.8403,86.5935,86.7613,9930.0
2024-09-23 11:55:00,87.85,87.92,87.7,87.7,8521.0,86.7317,86.8008,86.5836,86.5836,8521.0
2024-09-23 12:00:00,87.67,87.75,87.59,87.69,8537.0,86.554,86.633,86.475,86.5737,8537.0
2024-09-23 12:05:00,87.72,87.84,87.72,87.83,9871.0,86.6033,86.7218,86.6033,86.7119,9871.0
2024-09-23 12:10:00,87.81,87.89,87.75,87.85,9821.0,86.6922,86.7712,86.633,86.7317,9821.0
2024-09-23 12:15:00,87.83,87.86,87.74,87.76,6179.0,86.7119,86.7416,86.6231,86.6428,6179.0
2024-09-23 12:20:00,87.78,87.93,87.78,87.86,12704.0,86.6626,86.8107,86.6626,86.7416,12704.0
2024-09-23 12:25:00,87.85,88.45,87.82,88.08,75960.0,86.7317,87.324,86.7021,86.9588,75960.0
2024-09-23 12:30:00,88.06,88.1,87.86,87.91,12487.0,86.939,86.9785,86.7416,86.7909,12487.0
2024-09-23 12:35:00,87.93,87.93,87.72,87.78,13031.0,86.8107,86.8107,86.6033,86.6626,13031.0
2024-09-23 12:40:00,87.81,88.25,87.78,88.23,29742.0,86.6922,87.1266,86.6626,87.1068,29742.0
2024-09-23 12:45:00,88.22,88.28,88.09,88.25,12202.0,87.097,87.1562,86.9686,87.1266,12202.0
2024-09-23 12:50:00,88.29,88.29,87.93,87.98,9158.0,87.1661,87.1661,86.8107,86.86,9158.0
2024-09-23 12:55:00,87.89,87.98,87.76,87.98,9431.0,86.7712,86.86,86.6428,86.86,9431.0
2024-09-23 13:00:00,87.95,87.95,87.76,87.89,6673.0,86.8304,86.8304,86.6428,86.7712,6673.0
2024-09-23 13:05:00,87.89,87.9,87.72,87.84,7228.0,86.7712,86.781,86.6033,86.7218,7228.0
2024-09-23 13:10:00,87.86,87.9,87.75,87.8,10409.0,86.7416,86.781,86.633,86.6823,10409.0
2024-09-23 13:15:00,87.8,87.98,87.79,87.95,13878.0,86.6823,86.86,86.6724,86.8304,13878.0
2024-09-23 13:20:00,87.92,87.95,87.88,87.91,13820.0,86.8008,86.8304,86.7613,86.7909,13820.0
2024-09-23 13:25:00,87.92,87.98,87.85,87.96,7529.0,86.8008,86.86,86.7317,86.8403,7529.0
2024-09-23 13:30:00,87.96,88.07,87.95,88.0,8159.0,86.8403,86.9489,86.8304,86.8798,8159.0
2024-09-23 13:35:00,88.01,88.08,87.91,87.92,9346.0,86.8896,86.9588,86.7909,86.8008,9346.0
2024-09-23 13:40:00,87.91,87.96,87.86,87.94,8668.0,86.7909,86.8403,86.7416,86.8205,8668.0
2024-09-23 13:45:00,87.96,88.02,87.76,87.77,22769.0,86.8403,86.8995,86.6428,86.6527,22769.0
2024-09-23 13:50:00,87.8,87.83,87.77,87.8,8000.0,86.6823,86.7119,86.6527,86.6823,8000.0
2024-09-23 13:55:00,87.8,87.92,87.78,87.88,11074.0,86.6823,86.8008,86.6626,86.7613,11074.0
2024-09-23 14:00:00,87.92,87.97,87.74,87.76,10480.0,86.8008,86.8502,86.6231,86.6428,10480.0
2024-09-23 14:05:00,87.76,87.8,87.67,87.8,12321.0,86.6428,86.6823,86.554,86.6823,12321.0
2024-09-23 14:10:00,87.76,87.92,87.76,87.88,9698.0,86.6428,86.8008,86.6428,86.7613,9698.0
2024-09-23 14:15:00,87.87,87.92,87.82,87.9,7214.0,86.7514,86.8008,86.7021,86.781,7214.0
2024-09-23 14:20:00,87.88,88.22,87.88,88.12,15465.0,86.7613,87.097,86.7613,86.9982,15465.0
2024-09-23 14:25:00,88.14,88.14,87.88,87.97,19350.0,87.018,87.018,86.7613,86.8502,19350.0
2024-09-23 14:30:00,87.97,88.01,87.91,88.01,6926.0,86.8502,86.8896,86.7909,86.8896,6926.0
2024-09-23 14:35:00,88.02,88.07,87.93,88.06,15069.0,86.8995,86.9489,86.8107,86.939,15069.0
2024-09-23 14:40:00,88.06,88.23,88.06,88.2,11706.0,86.939,87.1068,86.939,87.0772,11706.0
2024-09-23 14:45:00,88.22,88.29,88.16,88.24,9446.0,87.097,87.1661,87.0377,87.1167,9446.0
2024-09-23 14:50:00,88.26,88.28,88.17,88.28,8729.0,87.1365,87.1562,87.0476,87.1562,8729.0
2024-09-23 14:55:00,88.26,88.33,88.22,88.27,8409.0,87.1365,87.2056,87.097,87.1463,8409.0
2024-09-23 15:00:00,88.27,88.27,88.19,88.21,6708.0,87.1463,87.1463,87.0674,87.0871,6708.0
2024-09-23 15:05:00,88.19,88.3,88.11,88.15,9330.0,87.0674,87.176,86.9884,87.0279,9330.0
2024-09-23 15:10:00,88.13,88.23,88.11,88.18,10326.0,87.0081,87.1068,86.9884,87.0575,10326.0
2024-09-23 15:15:00,88.19,88.33,88.18,88.19,12118.0,87.0674,87.2056,87.0575,87.0674,12118.0
2024-09-23 15:20:00,88.2,88.25,88.09,88.09,13082.0,87.0772,87.1266,86.9686,86.9686,13082.0
2024-09-23 15:25:00,88.05,88.17,87.99,88.12,17834.0,86.9291,87.0476,86.8699,86.9982,17834.0
2024-09-23 15:30:00,88.1,88.12,87.92,88.11,15704.0,86.9785,86.9982,86.8008,86.9884,15704.0
2024-09-23 15:35:00,88.11,88.3,87.96,87.99,27757.0,86.9884,87.176,86.8403,86.8699,27757.0
2024-09-23 15:40:00,87.98,87.99,87.88,87.9,18305.0,86.86,86.8699,86.7613,86.781,18305.0
2024-09-23 15:45:00,87.89,88.04,87.82,87.98,28428.0,86.7712,86.9193,86.7021,86.86,28428.0
2024-09-23 15:50:00,87.95,88.23,87.95,88.21,62836.0,86.8304,87.1068,86.8304,87.0871,62836.0
2024-09-23 15:55:00,88.2,88.26,87.84,87.99,177232.0,87.0772,87.1365,86.7218,86.8699,177232.0
2024-09-24 09:30:00,88.56,88.59,87.58,88.2,85797.0,87.4326,87.4623,86.4651,87.0772,85797.0
2024-09-24 09:35:00,88.2,88.61,88.1,88.22,4331.0,87.0772,87.482,86.9785,87.097,4331.0
2024-09-24 09:40:00,88.06,88.06,87.71,87.78,8396.0,86.939,86.939,86.5935,86.6626,8396.0
2024-09-24 09:45:00,87.7,88.1,87.5,87.77,20425.0,86.5836,86.9785,86.3861,86.6527,20425.0
2024-09-24 09:50:00,87.77,88.04,87.56,88.04,7435.0,86.6527,86.9193,86.4454,86.9193,7435.0
2024-09-24 09:55:00,87.96,88.0,87.58,87.59,8802.0,86.8403,86.8798,86.4651,86.475,8802.0
2024-09-24 10:00:00,87.6,87.63,87.28,87.51,23978.0,86.4849,86.5145,86.1689,86.396,23978.0
2024-09-24 10:05:00,87.59,87.97,87.37,87.88,9922.0,86.475,86.8502,86.2578,86.7613,9922.0
2024-09-24 10:10:00,87.88,88.54,87.81,88.47,17637.0,86.7613,87.4129,86.6922,87.3438,17637.0
2024-09-24 10:15:00,88.47,88.6,87.88,87.88,22620.0,87.3438,87.4721,86.7613,86.7613,22620.0
2024-09-24 10:20:00,87.88,87.93,87.62,87.84,20179.0,86.7613,86.8107,86.5046,86.7218,20179.0
2024-09-24 10:25:00,87.83,87.96,87.67,87.95,8219.0,86.7119,86.8403,86.554,86.8304,8219.0
2024-09-24 10:30:00,87.9,88.14,87.85,87.85,15893.0,86.781,87.018,86.7317,86.7317,15893.0
2024-09-24 10:35:00,87.94,88.03,87.69,88.01,10571.0,86.8205,86.9094,86.5737,86.8896,10571.0
2024-09-24 10:40:00,88.11,88.13,87.96,88.06,7758.0,86.9884,87.0081,86.8403,86.939,7758.0
2024-09-24 10:45:00,88.13,88.3,88.13,88.25,5027.0,87.0081,87.176,87.0081,87.1266,5027.0
2024-09-24 10:50:00,88.3,88.45,88.24,88.39,5372.0,87.176,87.324,87.1167,87.2648,5372.0
2024-09-24 10:55:00,88.39,88.5,88.32,88.37,7815.0,87.2648,87.3734,87.1957,87.2451,7815.0
2024-09-24 11:00:00,88.41,88.41,88.15,88.17,5799.0,87.2846,87.2846,87.0279,87.0476,5799.0
2024-09-24 11:05:00,88.2,88.2,88.04,88.12,3193.0,87.0772,87.0772,86.9193,86.9982,3193.0
2024-09-24 11:10:00,88.18,88.26,87.81,87.82,8405.0,87.0575,87.1365,86.6922,86.7021,8405.0
2024-09-24 11:15:00,87.8,88.05,87.75,87.93,8397.0,86.6823,86.9291,86.633,86.8107,8397.0
2024-09-24 11:20:00,87.92,87.99,87.84,87.95,5616.0,86.8008,86.8699,86.7218,86.8304,5616.0
2024-09-24 11:25:00,87.94,88.0,87.87,87.92,6960.0,86.8205,86.8798,86.7514,86.8008,6960.0
2024-09-24 11:30:00,87.97,88.36,87.92,88.33,10073.0,86.8502,87.2352,86.8008,87.2056,10073.0
2024-09-24 11:35:00,88.32,88.4,88.21,88.4,3722.0,87.1957,87.2747,87.0871,87.2747,3722.0
2024-09-24 11:40:00,88.38,88.38,88.28,88.29,3221.0,87.2549,87.2549,87.1562,87.1661,3221.0
2024-09-24 11:45:00,88.39,88.39,88.15,88.25,7159.0,87.2648,87.2648,87.0279,87.1266,7159.0
2024-09-24 11:50:00,88.25,88.32,88.13,88.22,6805.0,87.1266,87.1957,87.0081,87.097,6805.0
2024-09-24 11:55:00,88.27,88.37,88.18,88.34,7413.0,87.1463,87.2451,87.0575,87.2154,7413.0
2024-09-24 12:00:00,88.35,88.44,88.33,88.42,9237.0,87.2253,87.3142,87.2056,87.2944,9237.0
2024-09-24 12:05:00,88.39,88.65,88.39,88.63,10927.0,87.2648,87.5215,87.2648,87.5018,10927.0
2024-09-24 12:10:00,88.63,88.71,88.6,88.71,7161.0,87.5018,87.5807,87.4721,87.5807,7161.0
2024-09-24 12:15:00,88.73,88.75,88.66,88.72,4958.0,87.6005,87.6202,87.5314,87.5906,4958.0
2024-09-24 12:20:00,88.75,88.75,88.64,88.69,3603.0,87.6202,87.6202,87.5116,87.561,3603.0
2024-09-24 12:25:00,88.68,88.79,88.65,88.78,5527.0,87.5511,87.6597,87.5215,87.6498,5527.0
2024-09-24 12:30:00,88.75,88.78,88.66,88.78,13804.0,87.6202,87.6498,87.5314,87.6498,13804.0
2024-09-24 12:35:00,88.78,88.92,88.7,88.87,17602.0,87.6498,87.7881,87.5709,87.7387,17602.0
2024-09-24 12:40:00,88.89,88.92,88.76,88.81,6431.0,87.7584,87.7881,87.6301,87.6795,6431.0
2024-09-24 12:45:00,88.78,88.82,88.68,88.69,6509.0,87.6498,87.6893,87.5511,87.561,6509.0
2024-09-24 12:50:00,88.65,88.77,88.64,88.76,4793.0,87.5215,87.64,87.5116,87.6301,4793.0
2024-09-24 12:55:00,88.76,88.81,88.72,88.75,11347.0,87.6301,87.6795,87.5906,87.6202,11347.0
2024-09-24 13:00:00,88.7,88.75,88.5,88.59,10486.0,87.5709,87.6202,87.3734,87.4623,10486.0
2024-09-24 13:05:00,88.59,88.59,88.31,88.54,12318.0,87.4623,87.4623,87.1858,87.4129,12318.0
2024-09-24 13:10:00,88.52,88.52,88.28,88.36,12106.0,87.3932,87.3932,87.1562,87.2352,12106.0
2024-09-24 13:15:00,88.41,88.42,88.13,88.24,16267.0,87.2846,87.2944,87.0081,87.1167,16267.0
2024-09-24 13:20:00,88.23,88.26,88.11,88.11,14925.0,87.1068,87.1365,86.9884,86.9884,14925.0
2024-09-24 13:25:00,88.13,88.21,88.05,88.15,13442.0,87.0081,87.0871,86.9291,87.0279,13442.0
2024-09-24 13:30:00,88.15,88.21,88.09,88.17,8373.0,87.0279,87.0871,86.9686,87.0476,8373.0
2024-09-24 13:35:00,88.17,88.24,88.08,88.08,18632.0,87.0476,87.1167,86.9588,86.9588,18632.0
2024-09-24 13:40:00,88.04,88.08,87.85,88.03,20443.0,86.9193,86.9588,86.7317,86.9094,20443.0
2024-09-24 13:45:00,88.02,88.19,87.97,88.17,25168.0,86.8995,87.0674,86.8502,87.0476,25168.0
2024-09-24 13:50:00,88.17,88.36,88.15,88.36,6378.0,87.0476,87.2352,87.0279,87.2352,6378.0
2024-09-24 13:55:00,88.36,88.36,88.01,88.06,29617.0,87.2352,87.2352,86.8896,86.939,29617.0
2024-09-24 14:00:00,88.08,88.24,88.06,88.14,14500.0,86.9588,87.1167,86.939,87.018,14500.0
2024-09-24 14:05:00,88.15,88.24,88.08,88.24,7892.0,87.0279,87.1167,86.9588,87.1167,7892.0
2024-09-24 14:10:00,88.21,88.25,88.18,88.2,16167.0,87.0871,87.1266,87.0575,87.0772,16167.0
2024-09-24 14:15:00,88.21,88.3,88.18,88.3,17440.0,87.0871,87.176,87.0575,87.176,17440.0
2024-09-24 14:20:00,88.29,88.37,88.27,88.27,11083.0,87.1661,87.2451,87.1463,87.1463,11083.0
2024-09-24 14:25:00,88.3,88.3,87.94,88.19,24749.0,87.176,87.176,86.8205,87.0674,24749.0
2024-09-24 14:30:00,88.15,88.18,88.04,88.15,10095.0,87.0279,87.0575,86.9193,87.0279,10095.0
2024-09-24 14:35:00,88.15,88.26,88.11,88.26,8213.0,87.0279,87.1365,86.9884,87.1365,8213.0
2024-09-24 14:40:00,88.3,88.31,88.15,88.24,8262.0,87.176,87.1858,87.0279,87.1167,8262.0
2024-09-24 14:45:00,88.24,88.31,88.2,88.24,8168.0,87.1167,87.1858,87.0772,87.1167,8168.0
2024-09-24 14:50:00,88.24,88.26,88.05,88.17,7641.0,87.1167,87.1365,86.9291,87.0476,7641.0
2024-09-24 14:55:00,88.15,88.19,88.05,88.11,7712.0,87.0279,87.0674,86.9291,86.9884,7712.0
2024-09-24 15:00:00,88.09,88.16,88.07,88.13,6831.0,86.9686,87.0377,86.9489,87.0081,6831.0
2024-09-24 15:05:00,88.12,88.14,88.04,88.05,9106.0,86.9982,87.018,86.9193,86.9291,9106.0
2024-09-24 15:10:00,88.05,88.06,87.95,88.05,11163.0,86.9291,86.939,86.8304,86.9291,11163.0
2024-09-24 15:15:00,88.04,88.07,87.92,88.0,9486.0,86.9193,86.9489,86.8008,86.8798,9486.0
2024-09-24 15:20:00,87.99,88.05,87.96,88.04,8359.0,86.8699,86.9291,86.8403,86.9193,8359.0
2024-09-24 15:25:00,88.02,88.08,87.99,88.04,8884.0,86.8995,86.9588,86.8699,86.9193,8884.0
2024-09-24 15:30:00,88.03,88.05,87.87,87.89,15935.0,86.9094,86.9291,86.7514,86.7712,15935.0
2024-09-24 15:35:00,87.89,87.93,87.74,87.83,41308.0,86.7712,86.8107,86.6231,86.7119,41308.0
2024-09-24 15:40:00,87.82,87.96,87.81,87.91,18429.0,86.7021,86.8403,86.6922,86.7909,18429.0
2024-09-24 15:45:00,87.92,87.99,87.87,87.9,21051.0,86.8008,86.8699,86.7514,86.781,21051.0
2024-09-24 15:50:00,87.92,87.95,87.72,87.75,67679.0,86.8008,86.8304,86.6033,86.633,67679.0
2024-09-24 15:55:00,87.76,87.93,87.67,87.92,100652.0,86.6428,86.8107,86.554,86.8008,100652.0
2024-09-25 09:30:00,88.11,89.11,88.1,88.74,46985.0,86.9884,87.9756,86.9785,87.6104,46985.0
2024-09-25 09:35:00,88.69,89.69,88.68,89.59,47406.0,87.561,88.5483,87.5511,88.4495,47406.0
2024-09-25 09:40:00,89.56,89.68,88.24,88.6,24924.0,88.4199,88.5384,87.1167,87.4721,24924.0
2024-09-25 09:45:00,88.55,88.71,88.23,88.43,11329.0,87.4228,87.5807,87.1068,87.3043,11329.0
2024-09-25 09:50:00,88.35,88.59,88.15,88.19,10518.0,87.2253,87.4623,87.0279,87.0674,10518.0
2024-09-25 09:55:00,88.11,88.57,87.82,88.57,27229.0,86.9884,87.4425,86.7021,87.4425,27229.0
2024-09-25 10:00:00,88.63,89.16,88.63,89.06,12571.0,87.5018,88.025,87.5018,87.9263,12571.0
2024-09-25 10:05:00,89.05,89.05,88.45,88.45,11069.0,87.9164,87.9164,87.324,87.324,11069.0
2024-09-25 10:10:00,88.4,88.49,88.1,88.1,11584.0,87.2747,87.3635,86.9785,86.9785,11584.0
2024-09-25 10:15:00,88.19,88.23,87.36,87.47,49921.0,87.0674,87.1068,86.2479,86.3565,49921.0
2024-09-25 10:20:00,87.39,87.61,87.33,87.44,18766.0,86.2775,86.4947,86.2183,86.3269,18766.0
2024-09-25 10:25:00,87.44,87.71,87.43,87.58,27770.0,86.3269,86.5935,86.317,86.4651,27770.0
2024-09-25 10:30:00,87.62,87.97,87.58,87.97,17729.0,86.5046,86.8502,86.4651,86.8502,17729.0
2024-09-25 10:35:00,87.94,88.1,87.89,88.0,11501.0,86.8205,86.9785,86.7712,86.8798,11501.0
2024-09-25 10:40:00,88.0,88.24,87.95,88.24,4140.0,86.8798,87.1167,86.8304,87.1167,4140.0
2024-09-25 10:45:00,88.19,88.52,88.12,88.5,10776.0,87.0674,87.3932,86.9982,87.3734,10776.0
2024-09-25 10:50:00,88.5,88.6,88.45,88.53,7726.0,87.3734,87.4721,87.324,87.403,7726.0
2024-09-25 10:55:00,88.6,88.77,88.6,88.77,4073.0,87.4721,87.64,87.4721,87.64,4073.0
2024-09-25 11:00:00,88.77,88.79,88.64,88.69,9639.0,87.64,87.6597,87.5116,87.561,9639.0
2024-09-25 11:05:00,88.68,88.82,88.54,88.76,6151.0,87.5511,87.6893,87.4129,87.6301,6151.0
2024-09-25 11:10:00,88.76,88.76,88.45,88.6,6720.0,87.6301,87.6301,87.324,87.4721,6720.0
2024-09-25 11:15:00,88.6,88.8,88.52,88.8,6633.0,87.4721,87.6696,87.3932,87.6696,6633.0
2024-09-25 11:20:00,88.8,88.97,88.71,88.96,7475.0,87.6696,87.8374,87.5807,87.8276,7475.0
2024-09-25 11:25:00,88.91,88.95,88.72,88.77,9485.0,87.7782,87.8177,87.5906,87.64,9485.0
2024-09-25 11:30:00,88.75,89.08,88.75,89.08,7104.0,87.6202,87.946,87.6202,87.946,7104.0
2024-09-25 11:35:00,89.05,89.29,89.05,89.17,9579.0,87.9164,88.1534,87.9164,88.0349,9579.0
2024-09-25 11:40:00,89.22,89.27,89.09,89.25,20747.0,88.0842,88.1336,87.9559,88.1139,20747.0
2024-09-25 11:45:00,89.18,89.35,89.11,89.13,10071.0,88.0448,88.2126,87.9756,87.9954,10071.0
2024-09-25 11:50:00,89.06,89.3,89.0,89.26,34074.0,87.9263,88.1632,87.867,88.1237,34074.0
2024-09-25 11:55:00,89.26,89.6,89.26,89.52,17679.0,88.1237,88.4594,88.1237,88.3804,17679.0
2024-09-25 12:00:00,89.56,89.56,89.13,89.32,31753.0,88.4199,88.4199,87.9954,88.183,31753.0
2024-09-25 12:05:00,89.3,89.3,88.98,89.24,6914.0,88.1632,88.1632,87.8473,88.104,6914.0
2024-09-25 12:10:00,89.3,89.36,89.08,89.08,11238.0,88.1632,88.2225,87.946,87.946,11238.0
2024-09-25 12:15:00,89.08,89.15,88.77,88.84,11579.0,87.946,88.0151,87.64,87.7091,11579.0
2024-09-25 12:20:00,88.8,89.11,88.79,89.11,4373.0,87.6696,87.9756,87.6597,87.9756,4373.0
2024-09-25 12:25:00,89.09,89.14,88.98,89.04,8182.0,87.9559,88.0053,87.8473,87.9065,8182.0
2024-09-25 12:30:00,89.08,89.15,88.92,89.13,11208.0,87.946,88.0151,87.7881,87.9954,11208.0
2024-09-25 12:35:00,89.06,89.27,89.06,89.2,5575.0,87.9263,88.1336,87.9263,88.0645,5575.0
2024-09-25 12:40:00,89.23,89.26,89.01,89.01,4337.0,88.0941,88.1237,87.8769,87.8769,4337.0
2024-09-25 12:45:00,88.93,88.99,88.79,88.83,6587.0,87.7979,87.8572,87.6597,87.6992,6587.0
2024-09-25 12:50:00,88.87,88.95,88.77,88.86,6644.0,87.7387,87.8177,87.64,87.7288,6644.0
2024-09-25 12:55:00,88.84,88.84,88.6,88.6,9401.0,87.7091,87.7091,87.4721,87.4721,9401.0
2024-09-25 13:00:00,88.63,88.71,88.5,88.71,10329.0,87.5018,87.5807,87.3734,87.5807,10329.0
2024-09-25 13:05:00,88.71,88.8,88.64,88.7,7621.0,87.5807,87.6696,87.5116,87.5709,7621.0
2024-09-25 13:10:00,88.72,88.8,88.51,88.8,10687.0,87.5906,87.6696,87.3833,87.6696,10687.0
2024-09-25 13:15:00,88.79,88.85,88.71,88.74,9900.0,87.6597,87.719,87.5807,87.6104,9900.0
2024-09-25 13:20:00,88.73,88.82,88.7,88.72,10665.0,87.6005,87.6893,87.5709,87.5906,10665.0
2024-09-25 13:25:00,88.77,88.87,88.71,88.81,5901.0,87.64,87.7387,87.5807,87.6795,5901.0
2024-09-25 13:30:00,88.85,88.92,88.76,88.89,5927.0,87.719,87.7881,87.6301,87.7584,5927.0
2024-09-25 13:35:00,88.91,88.97,88.85,88.94,12348.0,87.7782,87.8374,87.719,87.8078,12348.0
2024-09-25 13:40:00,88.97,89.1,88.9,89.04,5922.0,87.8374,87.9658,87.7683,87.9065,5922.0
2024-09-25 13:45:00,89.05,89.05,88.89,89.02,5140.0,87.9164,87.9164,87.7584,87.8868,5140.0
2024-09-25 13:50:00,89.02,89.25,88.98,89.17,6499.0,87.8868,88.1139,87.8473,88.0349,6499.0
2024-09-25 13:55:00,89.16,89.31,89.14,89.3,23217.0,88.025,88.1731,88.0053,88.1632,23217.0
2024-09-25 14:00:00,89.28,89.3,89.08,89.2,9481.0,88.1435,88.1632,87.946,88.0645,9481.0
2024-09-25 14:05:00,89.19,89.26,89.16,89.24,5904.0,88.0546,88.1237,88.025,88.104,5904.0
2024-09-25 14:10:00,89.24,89.25,89.07,89.11,9672.0,88.104,88.1139,87.9362,87.9756,9672.0
2024-09-25 14:15:00,89.11,89.15,89.04,89.09,10310.0,87.9756,88.0151,87.9065,87.9559,10310.0
2024-09-25 14:20:00,89.08,89.26,89.06,89.23,17039.0,87.946,88.1237,87.9263,88.0941,17039.0
2024-09-25 14:25:00,89.23,89.34,89.16,89.34,7181.0,88.0941,88.2027,88.025,88.2027,7181.0
2024-09-25 14:30:00,89.38,89.63,89.3,89.61,79144.0,88.2422,88.489,88.1632,88.4693,79144.0
2024-09-25 14:35:00,89.61,89.71,89.47,89.47,39330.0,88.4693,88.568,88.3311,88.3311,39330.0
2024-09-25 14:40:00,89.51,89.59,89.41,89.59,10828.0,88.3706,88.4495,88.2718,88.4495,10828.0
2024-09-25 14:45:00,89.59,89.61,89.47,89.57,41228.0,88.4495,88.4693,88.3311,88.4298,41228.0
2024-09-25 14:50:00,89.6,89.61,89.39,89.46,13306.0,88.4594,88.4693,88.2521,88.3212,13306.0
2024-09-25 14:55:00,89.44,89.59,89.31,89.37,25124.0,88.3014,88.4495,88.1731,88.2323,25124.0
2024-09-25 15:00:00,89.34,89.36,89.21,89.21,10746.0,88.2027,88.2225,88.0744,88.0744,10746.0
2024-09-25 15:05:00,89.23,89.24,89.05,89.12,9823.0,88.0941,88.104,87.9164,87.9855,9823.0
2024-09-25 15:10:00,89.13,89.16,89.07,89.09,8453.0,87.9954,88.025,87.9362,87.9559,8453.0
2024-09-25 15:15:00,89.07,89.1,88.96,89.01,16853.0,87.9362,87.9658,87.8276,87.8769,16853.0
2024-09-25 15:20:00,89.0,89.12,88.96,89.05,10155.0,87.867,87.9855,87.8276,87.9164,10155.0
2024-09-25 15:25:00,89.06,89.08,89.01,89.03,8971.0,87.9263,87.946,87.8769,87.8967,8971.0
2024-09-25 15:30:00,89.02,89.02,88.65,88.67,12927.0,87.8868,87.8868,87.5215,87.5412,12927.0
2024-09-25 15:35:00,88.66,88.82,88.65,88.79,19640.0,87.5314,87.6893,87.5215,87.6597,19640.0
2024-09-25 15:40:00,88.76,88.91,88.75,88.89,19232.0,87.6301,87.7782,87.6202,87.7584,19232.0
2024-09-25 15:45:00,88.88,88.96,88.81,88.86,26662.0,87.7486,87.8276,87.6795,87.7288,26662.0
2024-09-25 15:50:00,88.86,89.05,88.83,89.03,45528.0,87.7288,87.9164,87.6992,87.8967,45528.0
2024-09-25 15:55:00,89.03,89.32,89.03,89.23,121451.0,87.8967,88.183,87.8967,88.0941,121451.0
2024-09-26 09:30:00,91.12,93.17,90.01,91.1,180716.0,89.9601,91.984,88.8642,89.9403,180716.0
2024-09-26 09:35:00,90.95,91.78,90.72,91.34,85340.0,89.7922,90.6117,89.5652,90.1773,85340.0
2024-09-26 09:40:00,91.18,91.83,90.73,91.64,86928.0,90.0193,90.661,89.575,90.4734,86928.0
2024-09-26 09:45:00,91.64,92.16,91.61,92.14,46728.0,90.4734,90.9868,90.4438,90.9671,46728.0
2024-09-26 09:50:00,92.05,92.18,91.46,91.6,60422.0,90.8782,91.0066,90.2957,90.4339,60422.0
2024-09-26 09:55:00,91.67,91.92,91.41,91.75,54305.0,90.5031,90.7499,90.2464,90.582,54305.0
2024-09-26 10:00:00,91.75,92.25,91.1,91.14,71286.0,90.582,91.0757,89.9403,89.9798,71286.0
2024-09-26 10:05:00,91.1,91.64,90.93,91.49,42236.0,89.9403,90.4734,89.7725,90.3253,42236.0
2024-09-26 10:10:00,91.49,91.49,91.09,91.25,45639.0,90.3253,90.3253,89.9304,90.0884,45639.0
2024-09-26 10:15:00,91.23,91.52,91.08,91.52,43229.0,90.0687,90.355,89.9206,90.355,43229.0
2024-09-26 10:20:00,91.46,91.63,91.09,91.13,24778.0,90.2957,90.4636,89.9304,89.9699,24778.0
2024-09-26 10:25:00,91.12,91.27,90.96,91.22,52034.0,89.9601,90.1081,89.8021,90.0588,52034.0
2024-09-26 10:30:00,91.22,91.27,90.89,91.17,44136.0,90.0588,90.1081,89.733,90.0094,44136.0
2024-09-26 10:35:00,91.06,91.37,91.03,91.35,17366.0,89.9008,90.2069,89.8712,90.1871,17366.0
2024-09-26 10:40:00,91.39,91.62,91.08,91.22,30366.0,90.2266,90.4537,89.9206,90.0588,30366.0
2024-09-26 10:45:00,91.22,91.34,91.1,91.18,23642.0,90.0588,90.1773,89.9403,90.0193,23642.0
2024-09-26 10:50:00,91.08,91.2,90.51,90.96,20854.0,89.9206,90.039,89.3578,89.8021,20854.0
2024-09-26 10:55:00,90.86,90.86,90.5,90.6,20048.0,89.7034,89.7034,89.348,89.4467,20048.0
2024-09-26 11:00:00,90.59,90.68,90.32,90.52,27466.0,89.4368,89.5257,89.1702,89.3677,27466.0
2024-09-26 11:05:00,90.53,90.7,90.42,90.65,20730.0,89.3776,89.5454,89.269,89.496,20730.0
2024-09-26 11:10:00,90.64,90.64,90.14,90.26,17878.0,89.4862,89.4862,88.9925,89.111,17878.0
2024-09-26 11:15:00,90.36,90.44,90.22,90.4,11449.0,89.2097,89.2887,89.0715,89.2492,11449.0
2024-09-26 11:20:00,90.44,90.66,90.37,90.4,13655.0,89.2887,89.5059,89.2196,89.2492,13655.0
2024-09-26 11:25:00,90.37,90.44,90.26,90.34,12522.0,89.2196,89.2887,89.111,89.19,12522.0
2024-09-26 11:30:00,90.34,90.41,90.21,90.31,12435.0,89.19,89.2591,89.0616,89.1604,12435.0
2024-09-26 11:35:00,90.31,90.57,90.3,90.55,7791.0,89.1604,89.4171,89.1505,89.3973,7791.0
2024-09-26 11:40:00,90.58,90.86,90.55,90.86,20447.0,89.4269,89.7034,89.3973,89.7034,20447.0
2024-09-26 11:45:00,90.87,91.17,90.86,91.11,16983.0,89.7132,90.0094,89.7034,89.9502,16983.0
2024-09-26 11:50:00,91.08,91.08,90.83,91.0,10062.0,89.9206,89.9206,89.6738,89.8416,10062.0
2024-09-26 11:55:00,91.0,91.02,90.87,90.89,15191.0,89.8416,89.8613,89.7132,89.733,15191.0
2024-09-26 12:00:00,90.85,90.86,90.64,90.66,16089.0,89.6935,89.7034,89.4862,89.5059,16089.0
2024-09-26 12:05:00,90.64,90.68,90.51,90.51,17444.0,89.4862,89.5257,89.3578,89.3578,17444.0
2024-09-26 12:10:00,90.51,90.62,90.5,90.59,16488.0,89.3578,89.4664,89.348,89.4368,16488.0
2024-09-26 12:15:00,90.6,90.62,90.5,90.59,11178.0,89.4467,89.4664,89.348,89.4368,11178.0
2024-09-26 12:20:00,90.54,90.54,90.32,90.5,11520.0,89.3874,89.3874,89.1702,89.348,11520.0
2024-09-26 12:25:00,90.5,90.66,90.5,90.54,10217.0,89.348,89.5059,89.348,89.3874,10217.0
2024-09-26 12:30:00,90.53,90.57,90.46,90.46,8827.0,89.3776,89.4171,89.3085,89.3085,8827.0
2024-09-26 12:35:00,90.48,90.53,90.46,90.51,7851.0,89.3282,89.3776,89.3085,89.3578,7851.0
2024-09-26 12:40:00,90.51,90.58,90.42,90.48,10743.0,89.3578,89.4269,89.269,89.3282,10743.0
2024-09-26 12:45:00,90.5,90.52,90.34,90.34,10565.0,89.348,89.3677,89.19,89.19,10565.0
2024-09-26 12:50:00,90.33,90.54,90.3,90.54,10148.0,89.1801,89.3874,89.1505,89.3874,10148.0
2024-09-26 12:55:00,90.55,90.55,90.45,90.45,9915.0,89.3973,89.3973,89.2986,89.2986,9915.0
2024-09-26 13:00:00,90.44,90.55,90.36,90.48,10508.0,89.2887,89.3973,89.2097,89.3282,10508.0
2024-09-26 13:05:00,90.48,90.9,90.46,90.79,13947.0,89.3282,89.7429,89.3085,89.6343,13947.0
2024-09-26 13:10:00,90.79,90.88,90.66,90.69,14659.0,89.6343,89.7231,89.5059,89.5355,14659.0
2024-09-26 13:15:00,90.71,90.71,90.57,90.64,19884.0,89.5553,89.5553,89.4171,89.4862,19884.0
2024-09-26 13:20:00,90.62,90.68,90.36,90.36,12590.0,89.4664,89.5257,89.2097,89.2097,12590.0
2024-09-26 13:25:00,90.42,90.68,90.38,90.67,22373.0,89.269,89.5257,89.2295,89.5158,22373.0
2024-09-26 13:30:00,90.69,90.94,90.65,90.75,19028.0,89.5355,89.7824,89.496,89.5948,19028.0
2024-09-26 13:35:00,90.74,90.84,90.67,90.79,18466.0,89.5849,89.6836,89.5158,89.6343,18466.0
2024-09-26 13:40:00,90.77,90.82,90.72,90.78,10457.0,89.6145,89.6639,89.5652,89.6244,10457.0
2024-09-26 13:45:00,90.78,91.02,90.7,91.0,18264.0,89.6244,89.8613,89.5454,89.8416,18264.0
2024-09-26 13:50:00,90.98,91.0,90.81,90.89,10387.0,89.8218,89.8416,89.654,89.733,10387.0
2024-09-26 13:55:00,90.92,90.95,90.87,90.91,10724.0,89.7626,89.7922,89.7132,89.7527,10724.0
2024-09-26 14:00:00,90.91,91.02,90.85,90.85,24475.0,89.7527,89.8613,89.6935,89.6935,24475.0
2024-09-26 14:05:00,90.85,90.87,90.66,90.74,12857.0,89.6935,89.7132,89.5059,89.5849,12857.0
2024-09-26 14:10:00,90.75,90.76,90.6,90.7,11567.0,89.5948,89.6046,89.4467,89.5454,11567.0
2024-09-26 14:15:00,90.72,90.89,90.72,90.88,10500.0,89.5652,89.733,89.5652,89.7231,10500.0
2024-09-26 14:20:00,90.85,90.87,90.79,90.86,11434.0,89.6935,89.7132,89.6343,89.7034,11434.0
2024-09-26 14:25:00,90.87,90.87,90.67,90.76,10314.0,89.7132,89.7132,89.5158,89.6046,10314.0
2024-09-26 14:30:00,90.78,90.81,90.65,90.67,12399.0,89.6244,89.654,89.496,89.5158,12399.0
2024-09-26 14:35:00,90.67,90.73,90.63,90.72,8667.0,89.5158,89.575,89.4763,89.5652,8667.0
2024-09-26 14:40:00,90.72,90.74,90.62,90.62,10663.0,89.5652,89.5849,89.4664,89.4664,10663.0
2024-09-26 14:45:00,90.61,90.74,90.57,90.66,23235.0,89.4566,89.5849,89.4171,89.5059,23235.0
2024-09-26 14:50:00,90.67,90.74,90.66,90.7,9820.0,89.5158,89.5849,89.5059,89.5454,9820.0
2024-09-26 14:55:00,90.72,90.81,90.69,90.79,14769.0,89.5652,89.654,89.5355,89.6343,14769.0
2024-09-26 15:00:00,90.78,90.89,90.55,90.58,13645.0,89.6244,89.733,89.3973,89.4269,13645.0
2024-09-26 15:05:00,90.58,90.58,90.47,90.47,8692.0,89.4269,89.4269,89.3183,89.3183,8692.0
2024-09-26 15:10:00,90.48,90.59,90.44,90.51,37241.0,89.3282,89.4368,89.2887,89.3578,37241.0
2024-09-26 15:15:00,90.51,90.51,90.13,90.15,38525.0,89.3578,89.3578,88.9827,89.0024,38525.0
2024-09-26 15:20:00,90.16,90.26,90.08,90.2,54720.0,89.0123,89.111,88.9333,89.0518,54720.0
2024-09-26 15:25:00,90.19,90.46,90.15,90.45,25352.0,89.0419,89.3085,89.0024,89.2986,25352.0
2024-09-26 15:30:00,90.46,90.46,90.18,90.29,30101.0,89.3085,89.3085,89.032,89.1406,30101.0
2024-09-26 15:35:00,90.28,90.35,90.2,90.33,27716.0,89.1308,89.1999,89.0518,89.1801,27716.0
2024-09-26 15:40:00,90.33,90.33,90.08,90.22,28961.0,89.1801,89.1801,88.9333,89.0715,28961.0
2024-09-26 15:45:00,90.21,90.22,89.94,90.04,37115.0,89.0616,89.0715,88.7951,88.8938,37115.0
2024-09-26 15:50:00,90.02,90.43,90.0,90.37,80651.0,88.8741,89.2788,88.8543,89.2196,80651.0
2024-09-26 15:55:00,90.37,90.66,90.25,90.57,275442.0,89.2196,89.5059,89.1011,89.4171,275442.0
2024-09-27 09:30:00,90.47,91.26,90.43,90.62,55542.0,89.3183,90.0983,89.2788,89.4664,55542.0
2024-09-27 09:35:00,90.93,91.22,90.79,91.02,44819.0,89.7725,90.0588,89.6343,89.8613,44819.0
2024-09-27 09:40:00,90.99,91.35,90.94,91.22,23126.0,89.8317,90.1871,89.7824,90.0588,23126.0
2024-09-27 09:45:00,91.08,91.15,90.43,90.45,15010.0,89.9206,89.9897,89.2788,89.2986,15010.0
2024-09-27 09:50:00,90.45,91.02,90.22,90.92,28279.0,89.2986,89.8613,89.0715,89.7626,28279.0
2024-09-27 09:55:00,90.86,91.04,90.73,90.94,12301.0,89.7034,89.8811,89.575,89.7824,12301.0
2024-09-27 10:00:00,90.92,90.93,90.59,90.67,12633.0,89.7626,89.7725,89.4368,89.5158,12633.0
2024-09-27 10:05:00,90.62,90.9,90.61,90.82,16123.0,89.4664,89.7429,89.4566,89.6639,16123.0
2024-09-27 10:10:00,90.77,90.79,90.46,90.54,14968.0,89.6145,89.6343,89.3085,89.3874,14968.0
2024-09-27 10:15:00,90.46,90.51,90.36,90.48,17805.0,89.3085,89.3578,89.2097,89.3282,17805.0
2024-09-27 10:20:00,90.56,90.81,90.55,90.81,11398.0,89.4072,89.654,89.3973,89.654,11398.0
2024-09-27 10:25:00,90.82,91.08,90.8,91.01,30026.0,89.6639,89.9206,89.6441,89.8515,30026.0
2024-09-27 10:30:00,91.01,91.18,90.87,90.88,38512.0,89.8515,90.0193,89.7132,89.7231,38512.0
2024-09-27 10:35:00,90.94,91.11,90.94,91.11,23550.0,89.7824,89.9502,89.7824,89.9502,23550.0
2024-09-27 10:40:00,91.11,91.11,90.6,90.65,16528.0,89.9502,89.9502,89.4467,89.496,16528.0
2024-09-27 10:45:00,90.68,90.79,90.61,90.62,9476.0,89.5257,89.6343,89.4566,89.4664,9476.0
2024-09-27 10:50:00,90.6,91.01,90.56,90.93,9722.0,89.4467,89.8515,89.4072,89.7725,9722.0
2024-09-27 10:55:00,90.9,90.93,90.74,90.74,9237.0,89.7429,89.7725,89.5849,89.5849,9237.0
2024-09-27 11:00:00,90.75,91.0,90.71,91.0,8502.0,89.5948,89.8416,89.5553,89.8416,8502.0
2024-09-27 11:05:00,91.0,91.2,90.97,91.18,25840.0,89.8416,90.039,89.812,90.0193,25840.0
2024-09-27 11:10:00,91.17,91.27,91.07,91.12,11550.0,90.0094,90.1081,89.9107,89.9601,11550.0
2024-09-27 11:15:00,91.15,91.33,91.11,91.3,7822.0,89.9897,90.1674,89.9502,90.1378,7822.0
2024-09-27 11:20:00,91.34,91.39,91.17,91.17,8042.0,90.1773,90.2266,90.0094,90.0094,8042.0
2024-09-27 11:25:00,91.16,91.35,91.13,91.31,7245.0,89.9996,90.1871,89.9699,90.1476,7245.0
2024-09-27 11:30:00,91.3,91.31,91.12,91.2,16800.0,90.1378,90.1476,89.9601,90.039,16800.0
2024-09-27 11:35:00,91.18,91.31,91.11,91.21,16986.0,90.0193,90.1476,89.9502,90.0489,16986.0
2024-09-27 11:40:00,91.23,91.31,91.21,91.31,11610.0,90.0687,90.1476,90.0489,90.1476,11610.0
2024-09-27 11:45:00,91.34,91.39,91.26,91.26,15424.0,90.1773,90.2266,90.0983,90.0983,15424.0
2024-09-27 11:50:00,91.26,91.27,91.17,91.26,6125.0,90.0983,90.1081,90.0094,90.0983,6125.0
2024-09-27 11:55:00,91.26,91.27,91.12,91.14,6908.0,90.0983,90.1081,89.9601,89.9798,6908.0
2024-09-27 12:00:00,91.12,91.18,91.07,91.11,3682.0,89.9601,90.0193,89.9107,89.9502,3682.0
2024-09-27 12:05:00,91.11,91.35,91.11,91.23,10578.0,89.9502,90.1871,89.9502,90.0687,10578.0
2024-09-27 12:10:00,91.23,91.43,91.23,91.39,7907.0,90.0687,90.2661,90.0687,90.2266,7907.0
2024-09-27 12:15:00,91.4,91.48,91.35,91.35,6373.0,90.2365,90.3155,90.1871,90.1871,6373.0
2024-09-27 12:20:00,91.35,91.6,91.34,91.59,8290.0,90.1871,90.4339,90.1773,90.4241,8290.0
2024-09-27 12:25:00,91.59,91.75,91.56,91.64,10859.0,90.4241,90.582,90.3945,90.4734,10859.0
2024-09-27 12:30:00,91.62,91.75,91.62,91.68,14934.0,90.4537,90.582,90.4537,90.5129,14934.0
2024-09-27 12:35:00,91.68,91.72,91.57,91.57,17138.0,90.5129,90.5524,90.4043,90.4043,17138.0
2024-09-27 12:40:00,91.59,91.82,91.52,91.79,8051.0,90.4241,90.6511,90.355,90.6215,8051.0
2024-09-27 12:45:00,91.83,91.88,91.72,91.86,8949.0,90.661,90.7104,90.5524,90.6906,8949.0
2024-09-27 12:50:00,91.88,91.99,91.83,91.9,11213.0,90.7104,90.819,90.661,90.7301,11213.0
2024-09-27 12:55:00,91.9,91.93,91.58,91.59,21684.0,90.7301,90.7597,90.4142,90.4241,21684.0
2024-09-27 13:00:00,91.62,91.71,91.54,91.63,7431.0,90.4537,90.5425,90.3747,90.4636,7431.0
2024-09-27 13:05:00,91.61,91.62,91.29,91.33,8253.0,90.4438,90.4537,90.1279,90.1674,8253.0
2024-09-27 13:10:00,91.33,91.42,91.26,91.26,11973.0,90.1674,90.2562,90.0983,90.0983,11973.0
2024-09-27 13:15:00,91.29,91.32,91.11,91.18,7970.0,90.1279,90.1575,89.9502,90.0193,7970.0
2024-09-27 13:20:00,91.19,91.25,91.13,91.16,9965.0,90.0292,90.0884,89.9699,89.9996,9965.0
2024-09-27 13:25:00,91.19,91.22,91.1,91.15,8201.0,90.0292,90.0588,89.9403,89.9897,8201.0
2024-09-27 13:30:00,91.14,91.27,91.12,91.26,7109.0,89.9798,90.1081,89.9601,90.0983,7109.0
2024-09-27 13:35:00,91.26,91.26,91.07,91.1,15118.0,90.0983,90.0983,89.9107,89.9403,15118.0
2024-09-27 13:40:00,91.12,91.19,91.06,91.15,12530.0,89.9601,90.0292,89.9008,89.9897,12530.0
2024-09-27 13:45:00,91.14,91.17,91.07,91.07,8703.0,89.9798,90.0094,89.9107,89.9107,8703.0
2024-09-27 13:50:00,91.1,91.22,91.1,91.15,24120.0,89.9403,90.0588,89.9403,89.9897,24120.0
2024-09-27 13:55:00,91.15,91.34,91.13,91.33,21120.0,89.9897,90.1773,89.9699,90.1674,21120.0
2024-09-27 14:00:00,91.33,91.56,91.32,91.56,8138.0,90.1674,90.3945,90.1575,90.3945,8138.0
2024-09-27 14:05:00,91.57,91.61,91.45,91.55,10331.0,90.4043,90.4438,90.2859,90.3846,10331.0
2024-09-27 14:10:00,91.55,91.71,91.55,91.68,9556.0,90.3846,90.5425,90.3846,90.5129,9556.0
2024-09-27 14:15:00,91.68,91.69,91.54,91.54,4230.0,90.5129,90.5228,90.3747,90.3747,4230.0
2024-09-27 14:20:00,91.57,91.68,91.57,91.58,7571.0,90.4043,90.5129,90.4043,90.4142,7571.0
2024-09-27 14:25:00,91.59,91.66,91.53,91.54,5093.0,90.4241,90.4932,90.3648,90.3747,5093.0
2024-09-27 14:30:00,91.56,91.61,91.35,91.41,13365.0,90.3945,90.4438,90.1871,90.2464,13365.0
2024-09-27 14:35:00,91.41,91.42,91.29,91.4,9568.0,90.2464,90.2562,90.1279,90.2365,9568.0
2024-09-27 14:40:00,91.42,91.58,91.36,91.48,15052.0,90.2562,90.4142,90.197,90.3155,15052.0
2024-09-27 14:45:00,91.48,91.51,91.43,91.43,7361.0,90.3155,90.3451,90.2661,90.2661,7361.0
2024-09-27 14:50:00,91.44,91.49,91.34,91.41,14590.0,90.276,90.3253,90.1773,90.2464,14590.0
2024-09-27 14:55:00,91.45,91.7,91.44,91.64,8622.0,90.2859,90.5327,90.276,90.4734,8622.0
2024-09-27 15:00:00,91.63,91.69,91.53,91.53,10180.0,90.4636,90.5228,90.3648,90.3648,10180.0
2024-09-27 15:05:00,91.49,91.49,91.35,91.37,8424.0,90.3253,90.3253,90.1871,90.2069,8424.0
2024-09-27 15:10:00,91.37,91.53,91.22,91.47,26177.0,90.2069,90.3648,90.0588,90.3056,26177.0
2024-09-27 15:15:00,91.48,91.56,91.43,91.47,11839.0,90.3155,90.3945,90.2661,90.3056,11839.0
2024-09-27 15:20:00,91.51,91.54,91.43,91.54,16389.0,90.3451,90.3747,90.2661,90.3747,16389.0
2024-09-27 15:25:00,91.52,91.53,91.42,91.49,10536.0,90.355,90.3648,90.2562,90.3253,10536.0
2024-09-27 15:30:00,91.49,91.52,91.35,91.48,16146.0,90.3253,90.355,90.1871,90.3155,16146.0
2024-09-27 15:35:00,91.48,91.5,91.3,91.34,25529.0,90.3155,90.3352,90.1378,90.1773,25529.0
2024-09-27 15:40:00,91.34,91.35,91.21,91.3,20758.0,90.1773,90.1871,90.0489,90.1378,20758.0
2024-09-27 15:45:00,91.31,91.36,91.17,91.23,24754.0,90.1476,90.197,90.0094,90.0687,24754.0
2024-09-27 15:50:00,91.22,91.37,91.21,91.26,51067.0,90.0588,90.2069,90.0489,90.0983,51067.0
2024-09-27 15:55:00,91.26,91.3,91.17,91.22,109854.0,90.0983,90.1378,90.0094,90.0588,109854.0
2024-09-30 09:30:00,91.2,91.47,90.0,90.13,59319.0,90.039,90.3056,88.8543,88.9827,59319.0
2024-09-30 09:35:00,90.16,90.24,89.58,89.58,36752.0,89.0123,89.0913,88.4397,88.4397,36752.0
2024-09-30 09:40:00,89.65,90.09,89.64,89.95,15935.0,88.5088,88.9432,88.4989,88.805,15935.0
2024-09-30 09:45:00,90.05,90.45,90.0,90.43,11678.0,88.9037,89.2986,88.8543,89.2788,11678.0
2024-09-30 09:50:00,90.47,90.85,90.43,90.6,6156.0,89.3183,89.6935,89.2788,89.4467,6156.0
2024-09-30 09:55:00,90.62,90.83,90.58,90.71,15960.0,89.4664,89.6738,89.4269,89.5553,15960.0
2024-09-30 10:00:00,90.71,91.02,90.65,90.76,9178.0,89.5553,89.8613,89.496,89.6046,9178.0
2024-09-30 10:05:00,90.85,91.12,90.85,91.1,7266.0,89.6935,89.9601,89.6935,89.9403,7266.0
2024-09-30 10:10:00,91.1,91.22,91.01,91.15,6362.0,89.9403,90.0588,89.8515,89.9897,6362.0
2024-09-30 10:15:00,91.13,91.39,90.99,91.17,7334.0,89.9699,90.2266,89.8317,90.0094,7334.0
2024-09-30 10:20:00,91.17,91.55,91.17,91.5,9351.0,90.0094,90.3846,90.0094,90.3352,9351.0
2024-09-30 10:25:00,91.5,91.59,91.44,91.46,9564.0,90.3352,90.4241,90.276,90.2957,9564.0
2024-09-30 10:30:00,91.52,91.77,91.47,91.67,15078.0,90.355,90.6018,90.3056,90.5031,15078.0
2024-09-30 10:35:00,91.67,91.67,91.41,91.59,5167.0,90.5031,90.5031,90.2464,90.4241,5167.0
2024-09-30 10:40:00,91.59,91.86,91.5,91.82,30862.0,90.4241,90.6906,90.3352,90.6511,30862.0
2024-09-30 10:45:00,91.79,91.91,91.68,91.81,14114.0,90.6215,90.74,90.5129,90.6413,14114.0
2024-09-30 10:50:00,91.8,91.93,91.77,91.81,7698.0,90.6314,90.7597,90.6018,90.6413,7698.0
2024-09-30 10:55:00,91.86,91.92,91.52,91.62,13609.0,90.6906,90.7499,90.355,90.4537,13609.0
2024-09-30 11:00:00,91.61,91.88,91.6,91.83,5438.0,90.4438,90.7104,90.4339,90.661,5438.0
2024-09-30 11:05:00,91.83,91.83,91.63,91.78,6031.0,90.661,90.661,90.4636,90.6117,6031.0
2024-09-30 11:10:00,91.79,91.96,91.74,91.9,7536.0,90.6215,90.7894,90.5722,90.7301,7536.0
2024-09-30 11:15:00,91.93,91.98,91.86,91.89,11893.0,90.7597,90.8091,90.6906,90.7203,11893.0
2024-09-30 11:20:00,91.87,92.05,91.82,92.0,5340.0,90.7005,90.8782,90.6511,90.8289,5340.0
2024-09-30 11:25:00,91.95,91.98,91.88,91.89,4710.0,90.7795,90.8091,90.7104,90.7203,4710.0
2024-09-30 11:30:00,91.99,92.06,91.82,91.84,5355.0,90.819,90.8881,90.6511,90.6709,5355.0
2024-09-30 11:35:00,91.86,91.93,91.75,91.81,4847.0,90.6906,90.7597,90.582,90.6413,4847.0
2024-09-30 11:40:00,91.77,91.91,91.74,91.86,5747.0,90.6018,90.74,90.5722,90.6906,5747.0
2024-09-30 11:45:00,91.87,91.9,91.68,91.7,6155.0,90.7005,90.7301,90.5129,90.5327,6155.0
2024-09-30 11:50:00,91.69,91.74,91.63,91.7,3083.0,90.5228,90.5722,90.4636,90.5327,3083.0
2024-09-30 11:55:00,91.72,91.81,91.68,91.76,4653.0,90.5524,90.6413,90.5129,90.5919,4653.0
2024-09-30 12:00:00,91.75,91.75,91.65,91.69,5667.0,90.582,90.582,90.4833,90.5228,5667.0
2024-09-30 12:05:00,91.69,91.83,91.64,91.77,10780.0,90.5228,90.661,90.4734,90.6018,10780.0
2024-09-30 12:10:00,91.8,91.94,91.77,91.85,11720.0,90.6314,90.7696,90.6018,90.6808,11720.0
2024-09-30 12:15:00,91.82,91.96,91.82,91.87,4722.0,90.6511,90.7894,90.6511,90.7005,4722.0
2024-09-30 12:20:00,91.87,91.95,91.86,91.9,5599.0,90.7005,90.7795,90.6906,90.7301,5599.0
2024-09-30 12:25:00,91.87,91.94,91.83,91.93,6088.0,90.7005,90.7696,90.661,90.7597,6088.0
2024-09-30 12:30:00,91.91,92.03,91.89,92.03,5572.0,90.74,90.8585,90.7203,90.8585,5572.0
2024-09-30 12:35:00,92.06,92.11,92.01,92.11,5726.0,90.8881,90.9375,90.8387,90.9375,5726.0
2024-09-30 12:40:00,92.09,92.11,92.0,92.06,3874.0,90.9177,90.9375,90.8289,90.8881,3874.0
2024-09-30 12:45:00,92.07,92.08,91.97,92.0,5964.0,90.898,90.9078,90.7992,90.8289,5964.0
2024-09-30 12:50:00,92.01,92.06,91.98,92.01,5031.0,90.8387,90.8881,90.8091,90.8387,5031.0
2024-09-30 12:55:00,92.02,92.03,91.89,91.91,5892.0,90.8486,90.8585,90.7203,90.74,5892.0
2024-09-30 13:00:00,91.88,91.89,91.78,91.82,6394.0,90.7104,90.7203,90.6117,90.6511,6394.0
2024-09-30 13:05:00,91.84,91.88,91.67,91.67,8367.0,90.6709,90.7104,90.5031,90.5031,8367.0
2024-09-30 13:10:00,91.64,91.94,91.58,91.94,16156.0,90.4734,90.7696,90.4142,90.7696,16156.0
2024-09-30 13:15:00,91.91,92.12,91.87,91.88,7838.0,90.74,90.9473,90.7005,90.7104,7838.0
2024-09-30 13:20:00,91.81,91.81,91.68,91.72,6262.0,90.6413,90.6413,90.5129,90.5524,6262.0
2024-09-30 13:25:00,91.74,91.8,91.72,91.77,4485.0,90.5722,90.6314,90.5524,90.6018,4485.0
2024-09-30 13:30:00,91.76,91.8,91.65,91.65,6438.0,90.5919,90.6314,90.4833,90.4833,6438.0
2024-09-30 13:35:00,91.62,91.62,91.38,91.38,14842.0,90.4537,90.4537,90.2167,90.2167,14842.0
2024-09-30 13:40:00,91.37,91.43,91.33,91.33,11073.0,90.2069,90.2661,90.1674,90.1674,11073.0
2024-09-30 13:45:00,91.36,91.42,91.17,91.2,14876.0,90.197,90.2562,90.0094,90.039,14876.0
2024-09-30 13:50:00,91.2,91.2,91.02,91.08,26213.0,90.039,90.039,89.8613,89.9206,26213.0
2024-09-30 13:55:00,91.11,91.15,91.05,91.06,16153.0,89.9502,89.9897,89.891,89.9008,16153.0
2024-09-30 14:00:00,91.05,91.4,91.0,91.4,38802.0,89.891,90.2365,89.8416,90.2365,38802.0
2024-09-30 14:05:00,91.38,91.41,91.18,91.23,7281.0,90.2167,90.2464,90.0193,90.0687,7281.0
2024-09-30 14:10:00,91.16,91.24,91.03,91.03,5104.0,89.9996,90.0785,89.8712,89.8712,5104.0
2024-09-30 14:15:00,91.03,91.03,90.71,90.73,10196.0,89.8712,89.8712,89.5553,89.575,10196.0
2024-09-30 14:20:00,90.7,90.75,90.52,90.59,10507.0,89.5454,89.5948,89.3677,89.4368,10507.0
2024-09-30 14:25:00,90.58,90.86,90.58,90.85,10666.0,89.4269,89.7034,89.4269,89.6935,10666.0
2024-09-30 14:30:00,90.86,90.86,90.52,90.59,73649.0,89.7034,89.7034,89.3677,89.4368,73649.0
2024-09-30 14:35:00,90.55,90.8,90.5,90.76,24241.0,89.3973,89.6441,89.348,89.6046,24241.0
2024-09-30 14:40:00,90.76,91.01,90.73,90.85,21766.0,89.6046,89.8515,89.575,89.6935,21766.0
2024-09-30 14:45:00,90.86,90.99,90.86,90.9,7115.0,89.7034,89.8317,89.7034,89.7429,7115.0
2024-09-30 14:50:00,90.9,90.96,90.85,90.96,7438.0,89.7429,89.8021,89.6935,89.8021,7438.0
2024-09-30 14:55:00,90.96,91.0,90.87,90.9,8515.0,89.8021,89.8416,89.7132,89.7429,8515.0
2024-09-30 15:00:00,90.88,90.88,90.77,90.84,11850.0,89.7231,89.7231,89.6145,89.6836,11850.0
2024-09-30 15:05:00,90.83,90.93,90.82,90.93,11388.0,89.6738,89.7725,89.6639,89.7725,11388.0
2024-09-30 15:10:00,90.93,90.94,90.85,90.9,8810.0,89.7725,89.7824,89.6935,89.7429,8810.0
2024-09-30 15:15:00,90.89,91.22,90.88,91.19,12417.0,89.733,90.0588,89.7231,90.0292,12417.0
2024-09-30 15:20:00,91.18,91.18,90.93,90.94,21101.0,90.0193,90.0193,89.7725,89.7824,21101.0
2024-09-30 15:25:00,90.93,90.93,90.76,90.92,38607.0,89.7725,89.7725,89.6046,89.7626,38607.0
2024-09-30 15:30:00,90.96,90.98,90.79,90.82,23295.0,89.8021,89.8218,89.6343,89.6639,23295.0
2024-09-30 15:35:00,90.81,91.03,90.79,90.99,41054.0,89.654,89.8712,89.6343,89.8317,41054.0
2024-09-30 15:40:00,91.01,91.23,90.96,91.21,24017.0,89.8515,90.0687,89.8021,90.0489,24017.0
2024-09-30 15:45:00,91.22,91.26,91.16,91.17,24275.0,90.0588,90.0983,89.9996,90.0094,24275.0
2024-09-30 15:50:00,91.17,91.34,91.15,91.2,74053.0,90.0094,90.1773,89.9897,90.039,74053.0
2024-09-30 15:55:00,91.18,91.24,90.97,91.1,244099.0,90.0193,90.0785,89.812,89.9403,244099.0
2024-10-01 09:30:00,90.81,91.07,90.14,90.21,63467.0,89.654,89.9107,88.9925,89.0616,63467.0
2024-10-01 09:35:00,90.28,90.61,89.9,90.47,71121.0,89.1308,89.4566,88.7556,89.3183,71121.0
2024-10-01 09:40:00,90.43,91.36,90.43,90.97,26717.0,89.2788,90.197,89.2788,89.812,26717.0
2024-10-01 09:45:00,90.87,91.31,90.69,91.23,19009.0,89.7132,90.1476,89.5355,90.0687,19009.0
2024-10-01 09:50:00,91.23,91.49,91.12,91.41,18011.0,90.0687,90.3253,89.9601,90.2464,18011.0
2024-10-01 09:55:00,91.31,91.37,91.15,91.31,16204.0,90.1476,90.2069,89.9897,90.1476,16204.0
2024-10-01 10:00:00,91.23,91.73,91.09,91.36,38984.0,90.0687,90.5623,89.9304,90.197,38984.0
2024-10-01 10:05:00,91.32,91.35,90.93,91.3,48188.0,90.1575,90.1871,89.7725,90.1378,48188.0
2024-10-01 10:10:00,91.28,91.38,91.06,91.27,25324.0,90.118,90.2167,89.9008,90.1081,25324.0
2024-10-01 10:15:00,91.27,91.27,91.11,91.15,23310.0,90.1081,90.1081,89.9502,89.9897,23310.0
2024-10-01 10:20:00,91.18,91.71,91.18,91.53,22750.0,90.0193,90.5425,90.0193,90.3648,22750.0
2024-10-01 10:25:00,91.54,91.54,91.28,91.48,16428.0,90.3747,90.3747,90.118,90.3155,16428.0
2024-10-01 10:30:00,91.48,91.53,91.2,91.25,14455.0,90.3155,90.3648,90.039,90.0884,14455.0
2024-10-01 10:35:00,91.2,91.34,90.95,91.34,28129.0,90.039,90.1773,89.7922,90.1773,28129.0
2024-10-01 10:40:00,91.34,91.46,91.27,91.38,13835.0,90.1773,90.2957,90.1081,90.2167,13835.0
2024-10-01 10:45:00,91.38,91.55,91.35,91.52,11315.0,90.2167,90.3846,90.1871,90.355,11315.0
2024-10-01 10:50:00,91.54,91.54,91.4,91.4,5085.0,90.3747,90.3747,90.2365,90.2365,5085.0
2024-10-01 10:55:00,91.45,91.63,91.4,91.59,19683.0,90.2859,90.4636,90.2365,90.4241,19683.0
2024-10-01 11:00:00,91.6,91.6,91.41,91.52,9136.0,90.4339,90.4339,90.2464,90.355,9136.0
2024-10-01 11:05:00,91.49,91.52,91.13,91.13,23714.0,90.3253,90.355,89.9699,89.9699,23714.0
2024-10-01 11:10:00,91.1,91.31,91.09,91.31,17178.0,89.9403,90.1476,89.9304,90.1476,17178.0
2024-10-01 11:15:00,91.3,91.34,91.13,91.18,10163.0,90.1378,90.1773,89.9699,90.0193,10163.0
2024-10-01 11:20:00,91.23,91.52,91.19,91.45,15368.0,90.0687,90.355,90.0292,90.2859,15368.0
2024-10-01 11:25:00,91.5,91.78,91.5,91.76,8635.0,90.3352,90.6117,90.3352,90.5919,8635.0
2024-10-01 11:30:00,91.7,91.87,91.7,91.85,30258.0,90.5327,90.7005,90.5327,90.6808,30258.0
2024-10-01 11:35:00,91.81,91.81,91.55,91.7,12724.0,90.6413,90.6413,90.3846,90.5327,12724.0
2024-10-01 11:40:00,91.69,91.78,91.59,91.66,11424.0,90.5228,90.6117,90.4241,90.4932,11424.0
2024-10-01 11:45:00,91.63,91.68,91.42,91.43,6356.0,90.4636,90.5129,90.2562,90.2661,6356.0
2024-10-01 11:50:00,91.43,92.04,91.4,92.01,44343.0,90.2661,90.8683,90.2365,90.8387,44343.0
2024-10-01 11:55:00,92.02,92.29,91.94,92.22,28745.0,90.8486,91.1152,90.7696,91.0461,28745.0
2024-10-01 12:00:00,92.19,92.19,91.81,92.11,16291.0,91.0164,91.0164,90.6413,90.9375,16291.0
2024-10-01 12:05:00,92.14,92.23,92.1,92.19,12660.0,90.9671,91.0559,90.9276,91.0164,12660.0
2024-10-01 12:10:00,92.2,92.5,92.09,92.14,18183.0,91.0263,91.3225,90.9177,90.9671,18183.0
2024-10-01 12:15:00,92.15,92.15,91.88,91.88,8891.0,90.9769,90.9769,90.7104,90.7104,8891.0
2024-10-01 12:20:00,91.89,91.98,91.75,91.76,10475.0,90.7203,90.8091,90.582,90.5919,10475.0
2024-10-01 12:25:00,91.78,91.94,91.77,91.87,16695.0,90.6117,90.7696,90.6018,90.7005,16695.0
2024-10-01 12:30:00,91.87,91.87,91.55,91.75,28945.0,90.7005,90.7005,90.3846,90.582,28945.0
2024-10-01 12:35:00,91.7,91.8,91.65,91.8,14457.0,90.5327,90.6314,90.4833,90.6314,14457.0
2024-10-01 12:40:00,91.77,91.81,91.71,91.73,10128.0,90.6018,90.6413,90.5425,90.5623,10128.0
2024-10-01 12:45:00,91.73,91.73,91.58,91.67,5696.0,90.5623,90.5623,90.4142,90.5031,5696.0
2024-10-01 12:50:00,91.7,92.01,91.7,91.95,9333.0,90.5327,90.8387,90.5327,90.7795,9333.0
2024-10-01 12:55:00,91.91,91.91,91.71,91.84,7204.0,90.74,90.74,90.5425,90.6709,7204.0
2024-10-01 13:00:00,91.8,91.81,91.63,91.69,8315.0,90.6314,90.6413,90.4636,90.5228,8315.0
2024-10-01 13:05:00,91.68,91.68,91.53,91.59,9752.0,90.5129,90.5129,90.3648,90.4241,9752.0
2024-10-01 13:10:00,91.6,91.7,91.56,91.56,9320.0,90.4339,90.5327,90.3945,90.3945,9320.0
2024-10-01 13:15:00,91.55,91.59,91.46,91.55,8287.0,90.3846,90.4241,90.2957,90.3846,8287.0
2024-10-01 13:20:00,91.55,91.64,91.55,91.58,10041.0,90.3846,90.4734,90.3846,90.4142,10041.0
2024-10-01 13:25:00,91.57,91.61,91.52,91.59,8375.0,90.4043,90.4438,90.355,90.4241,8375.0
2024-10-01 13:30:00,91.58,91.86,91.57,91.86,31120.0,90.4142,90.6906,90.4043,90.6906,31120.0
2024-10-01 13:35:00,91.83,91.94,91.78,91.83,8124.0,90.661,90.7696,90.6117,90.661,8124.0
2024-10-01 13:40:00,91.86,92.03,91.85,91.99,8865.0,90.6906,90.8585,90.6808,90.819,8865.0
2024-10-01 13:45:00,92.05,92.07,91.96,92.01,6749.0,90.8782,90.898,90.7894,90.8387,6749.0
2024-10-01 13:50:00,92.02,92.03,91.93,91.95,9829.0,90.8486,90.8585,90.7597,90.7795,9829.0
2024-10-01 13:55:00,92.0,92.15,91.96,92.15,13546.0,90.8289,90.9769,90.7894,90.9769,13546.0
2024-10-01 14:00:00,92.16,92.31,92.16,92.29,10622.0,90.9868,91.1349,90.9868,91.1152,10622.0
2024-10-01 14:05:00,92.31,92.41,92.09,92.09,12967.0,91.1349,91.2336,90.9177,90.9177,12967.0
2024-10-01 14:10:00,92.11,92.22,92.09,92.2,11441.0,90.9375,91.0461,90.9177,91.0263,11441.0
2024-10-01 14:15:00,92.23,92.31,92.19,92.24,35179.0,91.0559,91.1349,91.0164,91.0658,35179.0
2024-10-01 14:20:00,92.28,92.5,92.27,92.48,31218.0,91.1053,91.3225,91.0954,91.3027,31218.0
2024-10-01 14:25:00,92.48,92.51,92.32,92.32,20009.0,91.3027,91.3324,91.1448,91.1448,20009.0
2024-10-01 14:30:00,92.31,92.53,92.3,92.52,12230.0,91.1349,91.3521,91.125,91.3422,12230.0
2024-10-01 14:35:00,92.51,92.81,92.47,92.76,17526.0,91.3324,91.6285,91.2929,91.5792,17526.0
2024-10-01 14:40:00,92.78,92.8,92.28,92.29,33483.0,91.5989,91.6187,91.1053,91.1152,33483.0
2024-10-01 14:45:00,92.29,92.48,92.25,92.37,18959.0,91.1152,91.3027,91.0757,91.1941,18959.0
2024-10-01 14:50:00,92.42,92.5,92.37,92.39,12887.0,91.2435,91.3225,91.1941,91.2139,12887.0
2024-10-01 14:55:00,92.42,92.63,92.42,92.56,15087.0,91.2435,91.4508,91.2435,91.3817,15087.0
2024-10-01 15:00:00,92.55,92.57,92.3,92.31,20011.0,91.3719,91.3916,91.125,91.1349,20011.0
2024-10-01 15:05:00,92.32,92.52,92.24,92.41,16888.0,91.1448,91.3422,91.0658,91.2336,16888.0
2024-10-01 15:10:00,92.38,92.48,92.37,92.4,14932.0,91.204,91.3027,91.1941,91.2238,14932.0
2024-10-01 15:15:00,92.42,92.7,92.42,92.7,16487.0,91.2435,91.5199,91.2435,91.5199,16487.0
2024-10-01 15:20:00,92.69,92.88,92.63,92.74,29826.0,91.5101,91.6977,91.4508,91.5594,29826.0
2024-10-01 15:25:00,92.76,92.9,92.76,92.9,22457.0,91.5792,91.7174,91.5792,91.7174,22457.0
2024-10-01 15:30:00,92.9,92.91,92.56,92.56,32189.0,91.7174,91.7273,91.3817,91.3817,32189.0
2024-10-01 15:35:00,92.57,92.6,92.46,92.56,43700.0,91.3916,91.4212,91.283,91.3817,43700.0
2024-10-01 15:40:00,92.59,92.67,92.29,92.34,40256.0,91.4113,91.4903,91.1152,91.1645,40256.0
2024-10-01 15:45:00,92.34,92.69,92.33,92.58,49537.0,91.1645,91.5101,91.1547,91.4015,49537.0
2024-10-01 15:50:00,92.61,92.63,92.38,92.44,81389.0,91.4311,91.4508,91.204,91.2633,81389.0
2024-10-01 15:55:00,92.44,92.73,92.44,92.65,206456.0,91.2633,91.5496,91.2633,91.4706,206456.0
2024-10-02 09:30:00,92.0,92.56,91.87,91.89,59687.0,90.8289,91.3817,90.7005,90.7203,59687.0
2024-10-02 09:35:00,91.89,92.61,91.89,92.25,13087.0,90.7203,91.4311,90.7203,91.0757,13087.0
2024-10-02 09:40:00,92.26,92.3,91.88,92.29,18107.0,91.0855,91.125,90.7104,91.1152,18107.0
2024-10-02 09:45:00,92.3,92.59,92.15,92.47,10362.0,91.125,91.4113,90.9769,91.2929,10362.0
2024-10-02 09:50:00,92.33,92.5,92.09,92.16,25823.0,91.1547,91.3225,90.9177,90.9868,25823.0
2024-10-02 09:55:00,92.3,92.62,92.28,92.45,11449.0,91.125,91.441,91.1053,91.2731,11449.0
2024-10-02 10:00:00,92.48,93.01,92.47,92.86,53100.0,91.3027,91.826,91.2929,91.6779,53100.0
2024-10-02 10:05:00,92.91,92.98,92.76,92.81,21316.0,91.7273,91.7964,91.5792,91.6285,21316.0
2024-10-02 10:10:00,92.75,93.13,92.73,93.07,21139.0,91.5693,91.9445,91.5496,91.8852,21139.0
2024-10-02 10:15:00,93.08,93.17,92.88,93.11,12551.0,91.8951,91.984,91.6977,91.9247,12551.0
2024-10-02 10:20:00,93.16,93.21,92.56,92.62,17959.0,91.9741,92.0235,91.3817,91.441,17959.0
2024-10-02 10:25:00,92.53,92.8,92.53,92.76,8421.0,91.3521,91.6187,91.3521,91.5792,8421.0
2024-10-02 10:30:00,92.76,93.01,92.69,92.96,12513.0,91.5792,91.826,91.5101,91.7766,12513.0
2024-10-02 10:35:00,92.92,93.06,92.81,92.86,12803.0,91.7371,91.8754,91.6285,91.6779,12803.0
2024-10-02 10:40:00,92.83,92.98,92.83,92.91,7361.0,91.6483,91.7964,91.6483,91.7273,7361.0
2024-10-02 10:45:00,93.01,93.11,92.9,93.07,10332.0,91.826,91.9247,91.7174,91.8852,10332.0
2024-10-02 10:50:00,93.07,93.07,92.81,92.81,7873.0,91.8852,91.8852,91.6285,91.6285,7873.0
2024-10-02 10:55:00,92.78,92.91,92.63,92.69,7654.0,91.5989,91.7273,91.4508,91.5101,7654.0
2024-10-02 11:00:00,92.67,92.88,92.62,92.78,7536.0,91.4903,91.6977,91.441,91.5989,7536.0
2024-10-02 11:05:00,92.81,92.84,92.55,92.55,4661.0,91.6285,91.6582,91.3719,91.3719,4661.0
2024-10-02 11:10:00,92.61,92.7,92.55,92.62,9195.0,91.4311,91.5199,91.3719,91.441,9195.0
2024-10-02 11:15:00,92.62,92.89,92.58,92.89,20252.0,91.441,91.7075,91.4015,91.7075,20252.0
2024-10-02 11:20:00,92.87,92.87,92.67,92.82,4942.0,91.6878,91.6878,91.4903,91.6384,4942.0
2024-10-02 11:25:00,92.8,92.93,92.79,92.93,6771.0,91.6187,91.747,91.6088,91.747,6771.0
2024-10-02 11:30:00,92.92,92.97,92.84,92.91,9457.0,91.7371,91.7865,91.6582,91.7273,9457.0
2024-10-02 11:35:00,92.95,93.03,92.91,93.02,7488.0,91.7668,91.8457,91.7273,91.8359,7488.0
2024-10-02 11:40:00,93.02,93.09,92.98,93.08,9363.0,91.8359,91.905,91.7964,91.8951,9363.0
2024-10-02 11:45:00,93.08,93.08,92.99,93.03,6866.0,91.8951,91.8951,91.8063,91.8457,6866.0
2024-10-02 11:50:00,93.02,93.03,92.75,92.76,9993.0,91.8359,91.8457,91.5693,91.5792,9993.0
2024-10-02 11:55:00,92.76,92.95,92.76,92.94,16896.0,91.5792,91.7668,91.5792,91.7569,16896.0
2024-10-02 12:00:00,92.91,92.97,92.89,92.9,8441.0,91.7273,91.7865,91.7075,91.7174,8441.0
2024-10-02 12:05:00,92.92,93.28,92.92,93.23,28573.0,91.7371,92.0926,91.7371,92.0432,28573.0
2024-10-02 12:10:00,93.23,93.3,93.15,93.29,8210.0,92.0432,92.1123,91.9642,92.1024,8210.0
2024-10-02 12:15:00,93.3,93.38,93.26,93.33,10119.0,92.1123,92.1913,92.0728,92.1419,10119.0
2024-10-02 12:20:00,93.33,93.35,93.26,93.33,7004.0,92.1419,92.1617,92.0728,92.1419,7004.0
2024-10-02 12:25:00,93.33,93.46,93.26,93.42,7240.0,92.1419,92.2703,92.0728,92.2308,7240.0
2024-10-02 12:30:00,93.44,93.44,93.31,93.31,8192.0,92.2505,92.2505,92.1222,92.1222,8192.0
2024-10-02 12:35:00,93.31,93.36,93.12,93.15,12275.0,92.1222,92.1715,91.9346,91.9642,12275.0
2024-10-02 12:40:00,93.15,93.15,92.96,93.05,13681.0,91.9642,91.9642,91.7766,91.8655,13681.0
2024-10-02 12:45:00,93.02,93.08,92.98,93.07,7236.0,91.8359,91.8951,91.7964,91.8852,7236.0
2024-10-02 12:50:00,93.08,93.09,93.03,93.04,4384.0,91.8951,91.905,91.8457,91.8556,4384.0
2024-10-02 12:55:00,93.01,93.01,92.78,92.78,13308.0,91.826,91.826,91.5989,91.5989,13308.0
2024-10-02 13:00:00,92.72,92.76,92.5,92.59,16232.0,91.5397,91.5792,91.3225,91.4113,16232.0
2024-10-02 13:05:00,92.57,92.73,92.53,92.72,15087.0,91.3916,91.5496,91.3521,91.5397,15087.0
2024-10-02 13:10:00,92.71,92.85,92.7,92.81,8999.0,91.5298,91.668,91.5199,91.6285,8999.0
2024-10-02 13:15:00,92.8,92.86,92.75,92.79,7212.0,91.6187,91.6779,91.5693,91.6088,7212.0
2024-10-02 13:20:00,92.76,92.84,92.69,92.75,6806.0,91.5792,91.6582,91.5101,91.5693,6806.0
2024-10-02 13:25:00,92.76,92.9,92.76,92.85,6074.0,91.5792,91.7174,91.5792,91.668,6074.0
2024-10-02 13:30:00,92.84,92.88,92.76,92.84,6023.0,91.6582,91.6977,91.5792,91.6582,6023.0
2024-10-02 13:35:00,92.84,92.88,92.75,92.79,5346.0,91.6582,91.6977,91.5693,91.6088,5346.0
2024-10-02 13:40:00,92.8,92.81,92.69,92.75,5338.0,91.6187,91.6285,91.5101,91.5693,5338.0
2024-10-02 13:45:00,92.73,92.79,92.69,92.74,3984.0,91.5496,91.6088,91.5101,91.5594,3984.0
2024-10-02 13:50:00,92.76,92.84,92.75,92.81,4932.0,91.5792,91.6582,91.5693,91.6285,4932.0
2024-10-02 13:55:00,92.82,92.89,92.77,92.84,9947.0,91.6384,91.7075,91.5891,91.6582,9947.0
2024-10-02 14:00:00,92.83,92.85,92.76,92.76,6284.0,91.6483,91.668,91.5792,91.5792,6284.0
2024-10-02 14:05:00,92.77,92.77,92.7,92.7,6746.0,91.5891,91.5891,91.5199,91.5199,6746.0
2024-10-02 14:10:00,92.7,92.71,92.56,92.57,7815.0,91.5199,91.5298,91.3817,91.3916,7815.0
2024-10-02 14:15:00,92.59,92.66,92.52,92.56,5539.0,91.4113,91.4805,91.3422,91.3817,5539.0
2024-10-02 14:20:00,92.54,92.58,92.5,92.56,6600.0,91.362,91.4015,91.3225,91.3817,6600.0
2024-10-02 14:25:00,92.58,92.61,92.32,92.45,10230.0,91.4015,91.4311,91.1448,91.2731,10230.0
2024-10-02 14:30:00,92.42,92.51,92.42,92.5,6221.0,91.2435,91.3324,91.2435,91.3225,6221.0
2024-10-02 14:35:00,92.45,92.49,92.3,92.33,7438.0,91.2731,91.3126,91.125,91.1547,7438.0
2024-10-02 14:40:00,92.34,92.48,92.33,92.48,12864.0,91.1645,91.3027,91.1547,91.3027,12864.0
2024-10-02 14:45:00,92.46,92.56,92.44,92.51,4596.0,91.283,91.3817,91.2633,91.3324,4596.0
2024-10-02 14:50:00,92.5,92.53,92.46,92.52,6071.0,91.3225,91.3521,91.283,91.3422,6071.0
2024-10-02 14:55:00,92.55,92.55,92.38,92.43,7842.0,91.3719,91.3719,91.204,91.2534,7842.0
2024-10-02 15:00:00,92.43,92.44,92.32,92.41,11615.0,91.2534,91.2633,91.1448,91.2336,11615.0
2024-10-02 15:05:00,92.39,92.39,92.27,92.29,8804.0,91.2139,91.2139,91.0954,91.1152,8804.0
2024-10-02 15:10:00,92.29,92.38,92.29,92.35,9354.0,91.1152,91.204,91.1152,91.1744,9354.0
2024-10-02 15:15:00,92.35,92.4,92.29,92.35,8770.0,91.1744,91.2238,91.1152,91.1744,8770.0
2024-10-02 15:20:00,92.36,92.37,92.23,92.25,12450.0,91.1843,91.1941,91.0559,91.0757,12450.0
2024-10-02 15:25:00,92.26,92.36,92.21,92.36,9820.0,91.0855,91.1843,91.0362,91.1843,9820.0
2024-10-02 15:30:00,92.34,92.37,92.26,92.3,19112.0,91.1645,91.1941,91.0855,91.125,19112.0
2024-10-02 15:35:00,92.31,92.32,92.19,92.32,17256.0,91.1349,91.1448,91.0164,91.1448,17256.0
2024-10-02 15:40:00,92.32,92.52,92.32,92.48,22088.0,91.1448,91.3422,91.1448,91.3027,22088.0
2024-10-02 15:45:00,92.49,92.78,92.49,92.53,28035.0,91.3126,91.5989,91.3126,91.3521,28035.0
2024-10-02 15:50:00,92.5,92.69,92.47,92.65,49210.0,91.3225,91.5101,91.2929,91.4706,49210.0
2024-10-02 15:55:00,92.64,92.68,92.42,92.45,102869.0,91.4607,91.5002,91.2435,91.2731,102869.0
2024-10-03 09:30:00,93.17,93.97,92.81,93.56,53644.0,91.984,92.7738,91.6285,92.369,53644.0
2024-10-03 09:35:00,93.84,94.21,93.37,93.38,18770.0,92.6454,93.0107,92.1814,92.1913,18770.0
2024-10-03 09:40:00,93.42,93.95,93.41,93.56,20239.0,92.2308,92.754,92.2209,92.369,20239.0
2024-10-03 09:45:00,93.56,93.72,93.37,93.48,16500.0,92.369,92.527,92.1814,92.29,16500.0
2024-10-03 09:50:00,93.55,93.71,93.07,93.64,19047.0,92.3591,92.5171,91.8852,92.448,19047.0
2024-10-03 09:55:00,93.7,94.14,93.54,94.08,17773.0,92.5072,92.9416,92.3493,92.8824,17773.0
2024-10-03 10:00:00,94.18,94.56,93.92,94.48,63809.0,92.9811,93.3563,92.7244,93.2773,63809.0
2024-10-03 10:05:00,94.44,94.6,94.27,94.43,26565.0,93.2378,93.3958,93.07,93.2279,26565.0
2024-10-03 10:10:00,94.43,94.5,93.75,93.98,41821.0,93.2279,93.297,92.5566,92.7837,41821.0
2024-10-03 10:15:00,94.05,94.17,93.52,93.59,26659.0,92.8528,92.9712,92.3295,92.3986,26659.0
2024-10-03 10:20:00,93.52,93.76,93.37,93.46,16459.0,92.3295,92.5665,92.1814,92.2703,16459.0
2024-10-03 10:25:00,93.36,93.84,93.26,93.84,14929.0,92.1715,92.6454,92.0728,92.6454,14929.0
2024-10-03 10:30:00,93.8,94.25,93.68,94.09,15671.0,92.6059,93.0502,92.4875,92.8923,15671.0
2024-10-03 10:35:00,94.15,94.21,93.91,93.95,14664.0,92.9515,93.0107,92.7145,92.754,14664.0
2024-10-03 10:40:00,94.01,94.05,93.62,93.68,17404.0,92.8133,92.8528,92.4282,92.4875,17404.0
2024-10-03 10:45:00,93.67,94.05,93.6,93.95,19443.0,92.4776,92.8528,92.4085,92.754,19443.0
2024-10-03 10:50:00,93.95,94.28,93.88,94.0,21368.0,92.754,93.0798,92.6849,92.8034,21368.0
2024-10-03 10:55:00,93.94,94.14,93.7,93.7,22858.0,92.7442,92.9416,92.5072,92.5072,22858.0
2024-10-03 11:00:00,93.64,93.71,93.37,93.69,31454.0,92.448,92.5171,92.1814,92.4973,31454.0
2024-10-03 11:05:00,93.71,93.96,93.69,93.81,20232.0,92.5171,92.7639,92.4973,92.6158,20232.0
2024-10-03 11:10:00,93.79,93.8,93.46,93.46,8850.0,92.5961,92.6059,92.2703,92.2703,8850.0
2024-10-03 11:15:00,93.48,93.69,93.42,93.43,21113.0,92.29,92.4973,92.2308,92.2407,21113.0
2024-10-03 11:20:00,93.45,93.87,93.42,93.79,58935.0,92.2604,92.6751,92.2308,92.5961,58935.0
2024-10-03 11:25:00,93.79,93.79,93.5,93.66,16359.0,92.5961,92.5961,92.3098,92.4677,16359.0
2024-10-03 11:30:00,93.69,93.91,93.69,93.86,6722.0,92.4973,92.7145,92.4973,92.6652,6722.0
2024-10-03 11:35:00,93.83,93.98,93.76,93.88,19569.0,92.6356,92.7837,92.5665,92.6849,19569.0
2024-10-03 11:40:00,93.94,94.18,93.94,94.11,7392.0,92.7442,92.9811,92.7442,92.912,7392.0
2024-10-03 11:45:00,94.08,94.4,94.05,94.33,20295.0,92.8824,93.1983,92.8528,93.1292,20295.0
2024-10-03 11:50:00,94.33,94.35,94.18,94.23,8817.0,93.1292,93.1489,92.9811,93.0305,8817.0
2024-10-03 11:55:00,94.25,94.32,94.14,94.3,29810.0,93.0502,93.1193,92.9416,93.0996,29810.0
2024-10-03 12:00:00,94.3,94.32,94.16,94.22,12861.0,93.0996,93.1193,92.9614,93.0206,12861.0
2024-10-03 12:05:00,94.25,94.48,94.11,94.47,17955.0,93.0502,93.2773,92.912,93.2674,17955.0
2024-10-03 12:10:00,94.45,94.47,94.2,94.24,19272.0,93.2477,93.2674,93.0009,93.0403,19272.0
2024-10-03 12:15:00,94.2,94.39,94.17,94.35,10369.0,93.0009,93.1884,92.9712,93.1489,10369.0
2024-10-03 12:20:00,94.33,94.39,94.26,94.29,16974.0,93.1292,93.1884,93.0601,93.0897,16974.0
2024-10-03 12:25:00,94.28,94.31,94.15,94.18,13116.0,93.0798,93.1095,92.9515,92.9811,13116.0
2024-10-03 12:30:00,94.2,94.2,94.11,94.17,6618.0,93.0009,93.0009,92.912,92.9712,6618.0
2024-10-03 12:35:00,94.17,94.25,94.09,94.25,12053.0,92.9712,93.0502,92.8923,93.0502,12053.0
2024-10-03 12:40:00,94.26,94.31,94.08,94.13,10125.0,93.0601,93.1095,92.8824,92.9317,10125.0
2024-10-03 12:45:00,94.09,94.15,93.95,93.95,9332.0,92.8923,92.9515,92.754,92.754,9332.0
2024-10-03 12:50:00,93.9,94.09,93.89,94.07,14899.0,92.7047,92.8923,92.6948,92.8725,14899.0
2024-10-03 12:55:00,94.07,94.23,93.92,93.92,8659.0,92.8725,93.0305,92.7244,92.7244,8659.0
2024-10-03 13:00:00,93.92,93.92,93.67,93.8,9707.0,92.7244,92.7244,92.4776,92.6059,9707.0
2024-10-03 13:05:00,93.82,94.05,93.81,93.99,11206.0,92.6257,92.8528,92.6158,92.7935,11206.0
2024-10-03 13:10:00,93.97,94.0,93.86,93.88,7106.0,92.7738,92.8034,92.6652,92.6849,7106.0
2024-10-03 13:15:00,93.87,93.87,93.72,93.82,9774.0,92.6751,92.6751,92.527,92.6257,9774.0
2024-10-03 13:20:00,93.81,94.0,93.81,93.91,13433.0,92.6158,92.8034,92.6158,92.7145,13433.0
2024-10-03 13:25:00,93.89,94.03,93.83,93.83,14522.0,92.6948,92.833,92.6356,92.6356,14522.0
2024-10-03 13:30:00,93.81,93.82,93.67,93.71,14868.0,92.6158,92.6257,92.4776,92.5171,14868.0
2024-10-03 13:35:00,93.73,93.77,93.59,93.71,11575.0,92.5368,92.5763,92.3986,92.5171,11575.0
2024-10-03 13:40:00,93.71,93.75,93.59,93.68,11223.0,92.5171,92.5566,92.3986,92.4875,11223.0
2024-10-03 13:45:00,93.69,93.81,93.63,93.67,16868.0,92.4973,92.6158,92.4381,92.4776,16868.0
2024-10-03 13:50:00,93.61,93.62,93.5,93.53,6843.0,92.4184,92.4282,92.3098,92.3394,6843.0
2024-10-03 13:55:00,93.53,93.59,93.45,93.52,13175.0,92.3394,92.3986,92.2604,92.3295,13175.0
2024-10-03 14:00:00,93.53,93.53,93.28,93.52,16841.0,92.3394,92.3394,92.0926,92.3295,16841.0
2024-10-03 14:05:00,93.52,93.71,93.5,93.61,8360.0,92.3295,92.5171,92.3098,92.4184,8360.0
2024-10-03 14:10:00,93.61,93.67,93.6,93.66,9168.0,92.4184,92.4776,92.4085,92.4677,9168.0
2024-10-03 14:15:00,93.67,93.81,93.66,93.79,10912.0,92.4776,92.6158,92.4677,92.5961,10912.0
2024-10-03 14:20:00,93.82,93.87,93.53,93.59,22945.0,92.6257,92.6751,92.3394,92.3986,22945.0
2024-10-03 14:25:00,93.6,93.68,93.51,93.56,27368.0,92.4085,92.4875,92.3196,92.369,27368.0
2024-10-03 14:30:00,93.56,93.59,93.42,93.59,11406.0,92.369,92.3986,92.2308,92.3986,11406.0
2024-10-03 14:35:00,93.61,93.73,93.6,93.67,9523.0,92.4184,92.5368,92.4085,92.4776,9523.0
2024-10-03 14:40:00,93.72,93.84,93.69,93.73,10875.0,92.527,92.6454,92.4973,92.5368,10875.0
2024-10-03 14:45:00,93.74,93.78,93.68,93.68,6567.0,92.5467,92.5862,92.4875,92.4875,6567.0
2024-10-03 14:50:00,93.68,93.76,93.67,93.74,8811.0,92.4875,92.5665,92.4776,92.5467,8811.0
2024-10-03 14:55:00,93.76,93.77,93.65,93.65,7743.0,92.5665,92.5763,92.4579,92.4579,7743.0
2024-10-03 15:00:00,93.62,93.69,93.59,93.61,14264.0,92.4282,92.4973,92.3986,92.4184,14264.0
2024-10-03 15:05:00,93.6,93.6,93.52,93.59,14341.0,92.4085,92.4085,92.3295,92.3986,14341.0
2024-10-03 15:10:00,93.57,93.73,93.56,93.7,21329.0,92.3789,92.5368,92.369,92.5072,21329.0
2024-10-03 15:15:00,93.7,93.83,93.68,93.75,13953.0,92.5072,92.6356,92.4875,92.5566,13953.0
2024-10-03 15:20:00,93.75,93.98,93.73,93.97,14256.0,92.5566,92.7837,92.5368,92.7738,14256.0
2024-10-03 15:25:00,93.98,94.08,93.95,94.08,11491.0,92.7837,92.8824,92.754,92.8824,11491.0
2024-10-03 15:30:00,94.07,94.08,93.99,94.0,13678.0,92.8725,92.8824,92.7935,92.8034,13678.0
2024-10-03 15:35:00,93.99,94.0,93.79,93.8,19677.0,92.7935,92.8034,92.5961,92.6059,19677.0
2024-10-03 15:40:00,93.8,93.81,93.62,93.68,16820.0,92.6059,92.6158,92.4282,92.4875,16820.0
2024-10-03 15:45:00,93.66,93.91,93.66,93.7,46321.0,92.4677,92.7145,92.4677,92.5072,46321.0
2024-10-03 15:50:00,93.73,93.84,93.64,93.73,77703.0,92.5368,92.6454,92.448,92.5368,77703.0
2024-10-03 15:55:00,93.74,94.08,93.74,94.04,149216.0,92.5467,92.8824,92.5467,92.8429,149216.0
2024-10-04 09:30:00,94.49,95.09,94.19,95.09,53638.0,93.2872,93.8795,92.991,93.8795,53638.0
2024-10-04 09:35:00,95.08,95.08,94.25,94.65,50018.0,93.8696,93.8696,93.0502,93.4451,50018.0
2024-10-04 09:40:00,94.57,94.83,94.55,94.69,14100.0,93.3661,93.6228,93.3464,93.4846,14100.0
2024-10-04 09:45:00,94.68,94.73,94.36,94.54,21697.0,93.4747,93.5241,93.1588,93.3365,21697.0
2024-10-04 09:50:00,94.53,94.54,94.1,94.1,14413.0,93.3267,93.3365,92.9021,92.9021,14413.0
2024-10-04 09:55:00,94.13,94.32,93.93,93.96,15051.0,92.9317,93.1193,92.7343,92.7639,15051.0
2024-10-04 10:00:00,93.96,94.23,93.91,94.1,15707.0,92.7639,93.0305,92.7145,92.9021,15707.0
2024-10-04 10:05:00,94.19,94.5,94.11,94.18,12907.0,92.991,93.297,92.912,92.9811,12907.0
2024-10-04 10:10:00,94.12,94.68,94.04,94.61,13924.0,92.9219,93.4747,92.8429,93.4056,13924.0
2024-10-04 10:15:00,94.59,94.91,94.59,94.7,14637.0,93.3859,93.7018,93.3859,93.4945,14637.0
2024-10-04 10:20:00,94.65,94.69,94.5,94.61,8010.0,93.4451,93.4846,93.297,93.4056,8010.0
2024-10-04 10:25:00,94.62,94.73,94.5,94.56,7676.0,93.4155,93.5241,93.297,93.3563,7676.0
2024-10-04 10:30:00,94.56,94.65,94.34,94.54,13486.0,93.3563,93.4451,93.1391,93.3365,13486.0
2024-10-04 10:35:00,94.55,94.55,94.23,94.3,12350.0,93.3464,93.3464,93.0305,93.0996,12350.0
2024-10-04 10:40:00,94.32,94.85,94.31,94.85,10142.0,93.1193,93.6426,93.1095,93.6426,10142.0
2024-10-04 10:45:00,94.85,95.0,94.78,94.84,11287.0,93.6426,93.7907,93.5735,93.6327,11287.0
2024-10-04 10:50:00,94.88,95.0,94.75,94.94,8483.0,93.6722,93.7907,93.5439,93.7314,8483.0
2024-10-04 10:55:00,94.92,94.94,94.68,94.71,14398.0,93.7117,93.7314,93.4747,93.5044,14398.0
2024-10-04 11:00:00,94.66,94.84,94.66,94.77,12048.0,93.455,93.6327,93.455,93.5636,12048.0
2024-10-04 11:05:00,94.76,94.9,94.61,94.66,17863.0,93.5537,93.6919,93.4056,93.455,17863.0
2024-10-04 11:10:00,94.67,94.71,94.52,94.59,12026.0,93.4649,93.5044,93.3168,93.3859,12026.0
2024-10-04 11:15:00,94.58,94.59,94.46,94.48,10238.0,93.376,93.3859,93.2575,93.2773,10238.0
2024-10-04 11:20:00,94.48,94.65,94.42,94.53,15669.0,93.2773,93.4451,93.2181,93.3267,15669.0
2024-10-04 11:25:00,94.53,94.53,94.33,94.48,7655.0,93.3267,93.3267,93.1292,93.2773,7655.0
2024-10-04 11:30:00,94.48,94.7,94.45,94.69,11479.0,93.2773,93.4945,93.2477,93.4846,11479.0
2024-10-04 11:35:00,94.71,95.0,94.71,94.94,9367.0,93.5044,93.7907,93.5044,93.7314,9367.0
2024-10-04 11:40:00,95.0,95.07,94.89,94.89,12451.0,93.7907,93.8598,93.6821,93.6821,12451.0
2024-10-04 11:45:00,94.88,95.01,94.87,94.95,13096.0,93.6722,93.8005,93.6623,93.7413,13096.0
2024-10-04 11:50:00,94.96,95.18,94.85,95.13,13344.0,93.7512,93.9684,93.6426,93.919,13344.0
2024-10-04 11:55:00,95.07,95.29,95.07,95.21,14519.0,93.8598,94.077,93.8598,93.998,14519.0
2024-10-04 12:00:00,95.18,95.18,95.01,95.16,11412.0,93.9684,93.9684,93.8005,93.9486,11412.0
2024-10-04 12:05:00,95.19,95.31,95.17,95.25,9785.0,93.9782,94.0967,93.9585,94.0375,9785.0
2024-10-04 12:10:00,95.21,95.24,95.09,95.09,15073.0,93.998,94.0276,93.8795,93.8795,15073.0
2024-10-04 12:15:00,95.09,95.23,95.07,95.22,14274.0,93.8795,94.0177,93.8598,94.0079,14274.0
2024-10-04 12:20:00,95.2,95.24,95.06,95.12,12065.0,93.9881,94.0276,93.8499,93.9091,12065.0
2024-10-04 12:25:00,95.08,95.14,95.01,95.05,10977.0,93.8696,93.9289,93.8005,93.84,10977.0
2024-10-04 12:30:00,95.05,95.1,94.92,95.08,9816.0,93.84,93.8894,93.7117,93.8696,9816.0
2024-10-04 12:35:00,95.08,95.4,95.08,95.39,9120.0,93.8696,94.1856,93.8696,94.1757,9120.0
2024-10-04 12:40:00,95.36,95.43,95.3,95.4,9249.0,94.1461,94.2152,94.0868,94.1856,9249.0
2024-10-04 12:45:00,95.37,95.52,95.34,95.34,7502.0,94.156,94.304,94.1263,94.1263,7502.0
2024-10-04 12:50:00,95.36,95.36,95.18,95.3,14877.0,94.1461,94.1461,93.9684,94.0868,14877.0
2024-10-04 12:55:00,95.31,95.31,95.19,95.23,12115.0,94.0967,94.0967,93.9782,94.0177,12115.0
2024-10-04 13:00:00,95.19,95.25,94.9,94.91,11419.0,93.9782,94.0375,93.6919,93.7018,11419.0
2024-10-04 13:05:00,94.93,94.99,94.83,94.93,24458.0,93.7216,93.7808,93.6228,93.7216,24458.0
2024-10-04 13:10:00,94.96,95.13,94.93,95.04,14482.0,93.7512,93.919,93.7216,93.8302,14482.0
2024-10-04 13:15:00,95.05,95.12,94.96,95.12,12440.0,93.84,93.9091,93.7512,93.9091,12440.0
2024-10-04 13:20:00,95.14,95.17,95.04,95.05,10047.0,93.9289,93.9585,93.8302,93.84,10047.0
2024-10-04 13:25:00,95.05,95.05,94.95,95.04,11615.0,93.84,93.84,93.7413,93.8302,11615.0
2024-10-04 13:30:00,95.05,95.1,94.95,94.97,8810.0,93.84,93.8894,93.7413,93.761,8810.0
2024-10-04 13:35:00,94.95,95.0,94.73,95.0,21045.0,93.7413,93.7907,93.5241,93.7907,21045.0
2024-10-04 13:40:00,94.99,95.21,94.98,95.21,9822.0,93.7808,93.998,93.7709,93.998,9822.0
2024-10-04 13:45:00,95.21,95.26,95.16,95.2,7287.0,93.998,94.0474,93.9486,93.9881,7287.0
2024-10-04 13:50:00,95.2,95.23,95.07,95.23,10740.0,93.9881,94.0177,93.8598,94.0177,10740.0
2024-10-04 13:55:00,95.23,95.32,95.2,95.23,4923.0,94.0177,94.1066,93.9881,94.0177,4923.0
2024-10-04 14:00:00,95.21,95.35,95.18,95.35,7753.0,93.998,94.1362,93.9684,94.1362,7753.0
2024-10-04 14:05:00,95.31,95.43,95.28,95.42,5319.0,94.0967,94.2152,94.0671,94.2053,5319.0
2024-10-04 14:10:00,95.42,95.45,95.31,95.42,9798.0,94.2053,94.2349,94.0967,94.2053,9798.0
2024-10-04 14:15:00,95.4,95.46,95.37,95.45,7478.0,94.1856,94.2448,94.156,94.2349,7478.0
2024-10-04 14:20:00,95.47,95.64,95.47,95.62,12826.0,94.2547,94.4225,94.2547,94.4028,12826.0
2024-10-04 14:25:00,95.6,95.69,95.59,95.62,19270.0,94.383,94.4719,94.3732,94.4028,19270.0
2024-10-04 14:30:00,95.6,95.64,95.46,95.47,10523.0,94.383,94.4225,94.2448,94.2547,10523.0
2024-10-04 14:35:00,95.48,95.59,95.48,95.58,8344.0,94.2646,94.3732,94.2646,94.3633,8344.0
2024-10-04 14:40:00,95.58,95.63,95.41,95.45,56904.0,94.3633,94.4126,94.1954,94.2349,56904.0
2024-10-04 14:45:00,95.45,95.49,95.39,95.48,12274.0,94.2349,94.2744,94.1757,94.2646,12274.0
2024-10-04 14:50:00,95.47,95.62,95.47,95.52,7621.0,94.2547,94.4028,94.2547,94.304,7621.0
2024-10-04 14:55:00,95.5,95.5,95.34,95.39,11548.0,94.2843,94.2843,94.1263,94.1757,11548.0
2024-10-04 15:00:00,95.37,95.38,95.16,95.16,10170.0,94.156,94.1658,93.9486,93.9486,10170.0
2024-10-04 15:05:00,95.16,95.2,95.01,95.06,19778.0,93.9486,93.9881,93.8005,93.8499,19778.0
2024-10-04 15:10:00,95.05,95.26,95.03,95.26,12136.0,93.84,94.0474,93.8203,94.0474,12136.0
2024-10-04 15:15:00,95.27,95.27,95.03,95.19,32397.0,94.0572,94.0572,93.8203,93.9782,32397.0
2024-10-04 15:20:00,95.2,95.67,95.19,95.67,39406.0,93.9881,94.4521,93.9782,94.4521,39406.0
2024-10-04 15:25:00,95.68,95.78,95.65,95.66,39854.0,94.462,94.5607,94.4324,94.4423,39854.0
2024-10-04 15:30:00,95.65,95.91,95.64,95.9,19257.0,94.4324,94.6891,94.4225,94.6792,19257.0
2024-10-04 15:35:00,95.85,96.07,95.83,96.02,30649.0,94.6298,94.847,94.6101,94.7977,30649.0
2024-10-04 15:40:00,96.01,96.16,95.94,96.14,30095.0,94.7878,94.9359,94.7187,94.9162,30095.0
2024-10-04 15:45:00,96.13,96.2,95.69,95.75,58482.0,94.9063,94.9754,94.4719,94.5311,58482.0
2024-10-04 15:50:00,95.76,95.86,95.3,95.42,86309.0,94.541,94.6397,94.0868,94.2053,86309.0
2024-10-04 15:55:00,95.41,95.53,95.3,95.34,189893.0,94.1954,94.3139,94.0868,94.1263,189893.0
2024-10-07 09:30:00,95.58,96.4,95.1,95.48,51885.0,94.3633,95.1728,93.8894,94.2646,51885.0
2024-10-07 09:35:00,95.53,95.72,95.15,95.28,11718.0,94.3139,94.5015,93.9388,94.0671,11718.0
2024-10-07 09:40:00,95.32,95.32,94.21,94.36,19183.0,94.1066,94.1066,93.0107,93.1588,19183.0
2024-10-07 09:45:00,94.39,94.76,94.27,94.76,25758.0,93.1884,93.5537,93.07,93.5537,25758.0
2024-10-07 09:50:00,94.76,95.0,94.47,94.87,5676.0,93.5537,93.7907,93.2674,93.6623,5676.0
2024-10-07 09:55:00,94.86,95.05,94.72,94.88,15026.0,93.6524,93.84,93.5142,93.6722,15026.0
2024-10-07 10:00:00,94.84,95.35,94.83,95.32,16244.0,93.6327,94.1362,93.6228,94.1066,16244.0
2024-10-07 10:05:00,95.29,95.61,95.29,95.42,11485.0,94.077,94.3929,94.077,94.2053,11485.0
2024-10-07 10:10:00,95.42,95.81,95.41,95.52,14131.0,94.2053,94.5904,94.1954,94.304,14131.0
2024-10-07 10:15:00,95.51,95.54,95.29,95.53,14028.0,94.2942,94.3238,94.077,94.3139,14028.0
2024-10-07 10:20:00,95.53,95.54,95.12,95.42,17805.0,94.3139,94.3238,93.9091,94.2053,17805.0
2024-10-07 10:25:00,95.42,95.42,95.25,95.34,9116.0,94.2053,94.2053,94.0375,94.1263,9116.0
2024-10-07 10:30:00,95.28,95.28,95.02,95.15,22770.0,94.0671,94.0671,93.8104,93.9388,22770.0
2024-10-07 10:35:00,95.21,95.22,94.71,94.73,13136.0,93.998,94.0079,93.5044,93.5241,13136.0
2024-10-07 10:40:00,94.73,95.03,94.67,94.84,12059.0,93.5241,93.8203,93.4649,93.6327,12059.0
2024-10-07 10:45:00,94.82,94.9,94.79,94.87,6398.0,93.613,93.6919,93.5833,93.6623,6398.0
2024-10-07 10:50:00,94.87,95.17,94.86,95.04,7831.0,93.6623,93.9585,93.6524,93.8302,7831.0
2024-10-07 10:55:00,95.03,95.19,94.97,95.12,6051.0,93.8203,93.9782,93.761,93.9091,6051.0
2024-10-07 11:00:00,95.12,95.18,94.92,95.1,36596.0,93.9091,93.9684,93.7117,93.8894,36596.0
2024-10-07 11:05:00,95.11,95.29,95.07,95.29,10273.0,93.8993,94.077,93.8598,94.077,10273.0
2024-10-07 11:10:00,95.31,95.32,95.08,95.16,6850.0,94.0967,94.1066,93.8696,93.9486,6850.0
2024-10-07 11:15:00,95.13,95.18,94.97,95.08,9224.0,93.919,93.9684,93.761,93.8696,9224.0
2024-10-07 11:20:00,95.12,95.22,94.97,95.22,8668.0,93.9091,94.0079,93.761,94.0079,8668.0
2024-10-07 11:25:00,95.25,95.36,95.2,95.28,14071.0,94.0375,94.1461,93.9881,94.0671,14071.0
2024-10-07 11:30:00,95.3,95.45,95.25,95.45,12119.0,94.0868,94.2349,94.0375,94.2349,12119.0
2024-10-07 11:35:00,95.42,95.42,95.03,95.14,6292.0,94.2053,94.2053,93.8203,93.9289,6292.0
2024-10-07 11:40:00,95.11,95.15,94.9,94.97,8433.0,93.8993,93.9388,93.6919,93.761,8433.0
2024-10-07 11:45:00,94.99,94.99,94.84,94.88,5684.0,93.7808,93.7808,93.6327,93.6722,5684.0
2024-10-07 11:50:00,94.86,95.07,94.85,95.06,12935.0,93.6524,93.8598,93.6426,93.8499,12935.0
2024-10-07 11:55:00,95.07,95.19,94.94,95.19,16265.0,93.8598,93.9782,93.7314,93.9782,16265.0
2024-10-07 12:00:00,95.18,95.26,95.05,95.15,15056.0,93.9684,94.0474,93.84,93.9388,15056.0
2024-10-07 12:05:00,95.14,95.24,95.09,95.15,5316.0,93.9289,94.0276,93.8795,93.9388,5316.0
2024-10-07 12:10:00,95.14,95.17,95.07,95.16,5989.0,93.9289,93.9585,93.8598,93.9486,5989.0
2024-10-07 12:15:00,95.14,95.21,95.13,95.18,4503.0,93.9289,93.998,93.919,93.9684,4503.0
2024-10-07 12:20:00,95.2,95.2,95.12,95.13,4558.0,93.9881,93.9881,93.9091,93.919,4558.0
2024-10-07 12:25:00,95.15,95.25,95.15,95.21,4685.0,93.9388,94.0375,93.9388,93.998,4685.0
2024-10-07 12:30:00,95.22,95.26,95.11,95.12,6628.0,94.0079,94.0474,93.8993,93.9091,6628.0
2024-10-07 12:35:00,95.14,95.18,95.1,95.11,3401.0,93.9289,93.9684,93.8894,93.8993,3401.0
2024-10-07 12:40:00,95.12,95.12,94.88,94.93,4552.0,93.9091,93.9091,93.6722,93.7216,4552.0
2024-10-07 12:45:00,94.95,95.02,94.85,94.85,8139.0,93.7413,93.8104,93.6426,93.6426,8139.0
2024-10-07 12:50:00,94.87,94.91,94.76,94.9,4122.0,93.6623,93.7018,93.5537,93.6919,4122.0
2024-10-07 12:55:00,94.86,94.86,94.8,94.82,3275.0,93.6524,93.6524,93.5932,93.613,3275.0
2024-10-07 13:00:00,94.8,94.8,94.47,94.48,15255.0,93.5932,93.5932,93.2674,93.2773,15255.0
2024-10-07 13:05:00,94.47,94.47,94.05,94.21,21602.0,93.2674,93.2674,92.8528,93.0107,21602.0
2024-10-07 13:10:00,94.23,94.37,94.23,94.26,11961.0,93.0305,93.1687,93.0305,93.0601,11961.0
2024-10-07 13:15:00,94.29,94.44,94.29,94.4,9760.0,93.0897,93.2378,93.0897,93.1983,9760.0
2024-10-07 13:20:00,94.41,94.68,94.41,94.67,6712.0,93.2082,93.4747,93.2082,93.4649,6712.0
2024-10-07 13:25:00,94.64,94.65,94.37,94.37,5786.0,93.4353,93.4451,93.1687,93.1687,5786.0
2024-10-07 13:30:00,94.35,94.44,94.17,94.3,5756.0,93.1489,93.2378,92.9712,93.0996,5756.0
2024-10-07 13:35:00,94.29,94.31,94.21,94.22,4665.0,93.0897,93.1095,93.0107,93.0206,4665.0
2024-10-07 13:40:00,94.2,94.27,94.15,94.21,7613.0,93.0009,93.07,92.9515,93.0107,7613.0
2024-10-07 13:45:00,94.2,94.21,94.1,94.11,5779.0,93.0009,93.0107,92.9021,92.912,5779.0
2024-10-07 13:50:00,94.1,94.1,93.94,93.97,8638.0,92.9021,92.9021,92.7442,92.7738,8638.0
2024-10-07 13:55:00,94.01,94.02,93.91,94.0,8266.0,92.8133,92.8231,92.7145,92.8034,8266.0
2024-10-07 14:00:00,93.99,94.02,93.93,93.94,6693.0,92.7935,92.8231,92.7343,92.7442,6693.0
2024-10-07 14:05:00,93.96,93.99,93.86,93.87,11396.0,92.7639,92.7935,92.6652,92.6751,11396.0
2024-10-07 14:10:00,93.9,93.9,93.72,93.79,16256.0,92.7047,92.7047,92.527,92.5961,16256.0
2024-10-07 14:15:00,93.76,93.78,93.45,93.54,19942.0,92.5665,92.5862,92.2604,92.3493,19942.0
2024-10-07 14:20:00,93.54,93.57,93.44,93.5,14935.0,92.3493,92.3789,92.2505,92.3098,14935.0
2024-10-07 14:25:00,93.53,93.57,93.17,93.23,32612.0,92.3394,92.3789,91.984,92.0432,32612.0
2024-10-07 14:30:00,93.21,93.23,92.83,93.06,28021.0,92.0235,92.0432,91.6483,91.8754,28021.0
2024-10-07 14:35:00,93.06,93.3,93.03,93.3,11309.0,91.8754,92.1123,91.8457,92.1123,11309.0
2024-10-07 14:40:00,93.3,93.67,93.3,93.54,36241.0,92.1123,92.4776,92.1123,92.3493,36241.0
2024-10-07 14:45:00,93.48,93.53,93.03,93.12,28474.0,92.29,92.3394,91.8457,91.9346,28474.0
2024-10-07 14:50:00,93.14,93.41,93.05,93.36,28543.0,91.9543,92.2209,91.8655,92.1715,28543.0
2024-10-07 14:55:00,93.39,93.55,93.37,93.5,25630.0,92.2012,92.3591,92.1814,92.3098,25630.0
2024-10-07 15:00:00,93.53,93.92,93.53,93.89,28138.0,92.3394,92.7244,92.3394,92.6948,28138.0
2024-10-07 15:05:00,93.89,93.99,93.84,93.9,12946.0,92.6948,92.7935,92.6454,92.7047,12946.0
2024-10-07 15:10:00,93.88,93.92,93.68,93.74,16290.0,92.6849,92.7244,92.4875,92.5467,16290.0
2024-10-07 15:15:00,93.77,93.93,93.67,93.89,14985.0,92.5763,92.7343,92.4776,92.6948,14985.0
2024-10-07 15:20:00,93.88,94.3,93.88,94.3,15102.0,92.6849,93.0996,92.6849,93.0996,15102.0
2024-10-07 15:25:00,94.31,94.42,94.2,94.2,25493.0,93.1095,93.2181,93.0009,93.0009,25493.0
2024-10-07 15:30:00,94.21,94.21,93.92,93.99,17737.0,93.0107,93.0107,92.7244,92.7935,17737.0
2024-10-07 15:35:00,93.92,94.11,93.9,94.11,19989.0,92.7244,92.912,92.7047,92.912,19989.0
2024-10-07 15:40:00,94.11,94.26,94.11,94.17,13367.0,92.912,93.0601,92.912,92.9712,13367.0
2024-10-07 15:45:00,94.16,94.36,94.16,94.34,19967.0,92.9614,93.1588,92.9614,93.1391,19967.0
2024-10-07 15:50:00,94.34,94.47,94.32,94.43,36265.0,93.1391,93.2674,93.1193,93.2279,36265.0
2024-10-07 15:55:00,94.44,94.45,94.06,94.27,120870.0,93.2378,93.2477,92.8626,93.07,120870.0
2024-10-08 09:30:00,94.48,94.57,93.66,93.9,31176.0,93.2773,93.3661,92.4677,92.7047,31176.0
2024-10-08 09:35:00,93.9,94.5,93.51,93.51,16954.0,92.7047,93.297,92.3196,92.3196,16954.0
2024-10-08 09:40:00,93.48,93.79,93.17,93.77,10179.0,92.29,92.5961,91.984,92.5763,10179.0
2024-10-08 09:45:00,93.63,93.65,93.28,93.56,8777.0,92.4381,92.4579,92.0926,92.369,8777.0
2024-10-08 09:50:00,93.59,93.63,93.41,93.63,7599.0,92.3986,92.4381,92.2209,92.4381,7599.0
2024-10-08 09:55:00,93.64,94.12,93.6,94.11,11154.0,92.448,92.9219,92.4085,92.912,11154.0
2024-10-08 10:00:00,94.02,94.26,93.99,94.2,11893.0,92.8231,93.0601,92.7935,93.0009,11893.0
2024-10-08 10:05:00,94.17,94.44,94.16,94.25,8269.0,92.9712,93.2378,92.9614,93.0502,8269.0
2024-10-08 10:10:00,94.3,94.3,94.04,94.04,5936.0,93.0996,93.0996,92.8429,92.8429,5936.0
2024-10-08 10:15:00,94.0,94.17,93.99,94.13,4481.0,92.8034,92.9712,92.7935,92.9317,4481.0
2024-10-08 10:20:00,94.12,94.3,94.04,94.11,11964.0,92.9219,93.0996,92.8429,92.912,11964.0
2024-10-08 10:25:00,94.18,94.32,94.12,94.31,7592.0,92.9811,93.1193,92.9219,93.1095,7592.0
2024-10-08 10:30:00,94.26,94.37,94.12,94.19,7287.0,93.0601,93.1687,92.9219,92.991,7287.0
2024-10-08 10:35:00,94.18,94.27,94.17,94.21,9822.0,92.9811,93.07,92.9712,93.0107,9822.0
2024-10-08 10:40:00,94.17,94.4,93.75,94.19,20738.0,92.9712,93.1983,92.5566,92.991,20738.0
2024-10-08 10:45:00,94.19,94.25,94.02,94.09,9400.0,92.991,93.0502,92.8231,92.8923,9400.0
2024-10-08 10:50:00,94.09,94.14,93.91,94.03,5197.0,92.8923,92.9416,92.7145,92.833,5197.0
2024-10-08 10:55:00,94.1,94.34,94.1,94.29,8027.0,92.9021,93.1391,92.9021,93.0897,8027.0
2024-10-08 11:00:00,94.34,94.61,94.31,94.61,5898.0,93.1391,93.4056,93.1095,93.4056,5898.0
2024-10-08 11:05:00,94.62,94.7,94.52,94.52,7137.0,93.4155,93.4945,93.3168,93.3168,7137.0
2024-10-08 11:10:00,94.57,94.57,94.42,94.48,2894.0,93.3661,93.3661,93.2181,93.2773,2894.0
2024-10-08 11:15:00,94.42,94.44,94.27,94.27,2605.0,93.2181,93.2378,93.07,93.07,2605.0
2024-10-08 11:20:00,94.26,94.48,94.23,94.33,9804.0,93.0601,93.2773,93.0305,93.1292,9804.0
2024-10-08 11:25:00,94.33,94.33,94.12,94.12,7845.0,93.1292,93.1292,92.9219,92.9219,7845.0
2024-10-08 11:30:00,94.13,94.24,94.07,94.07,3043.0,92.9317,93.0403,92.8725,92.8725,3043.0
2024-10-08 11:35:00,94.05,94.21,94.05,94.19,3950.0,92.8528,93.0107,92.8528,92.991,3950.0
2024-10-08 11:40:00,94.15,94.2,94.15,94.16,4089.0,92.9515,93.0009,92.9515,92.9614,4089.0
2024-10-08 11:45:00,94.16,94.28,94.12,94.26,17080.0,92.9614,93.0798,92.9219,93.0601,17080.0
2024-10-08 11:50:00,94.26,94.61,94.25,94.41,18214.0,93.0601,93.4056,93.0502,93.2082,18214.0
2024-10-08 11:55:00,94.38,94.4,94.2,94.35,11297.0,93.1786,93.1983,93.0009,93.1489,11297.0
2024-10-08 12:00:00,94.32,94.36,94.09,94.13,6857.0,93.1193,93.1588,92.8923,92.9317,6857.0
2024-10-08 12:05:00,94.13,94.26,94.13,94.18,6195.0,92.9317,93.0601,92.9317,92.9811,6195.0
2024-10-08 12:10:00,94.19,94.26,94.15,94.26,4825.0,92.991,93.0601,92.9515,93.0601,4825.0
2024-10-08 12:15:00,94.19,94.25,94.18,94.25,5322.0,92.991,93.0502,92.9811,93.0502,5322.0
2024-10-08 12:20:00,94.25,94.28,94.16,94.17,15537.0,93.0502,93.0798,92.9614,92.9712,15537.0
2024-10-08 12:25:00,94.22,94.26,94.19,94.21,3285.0,93.0206,93.0601,92.991,93.0107,3285.0
2024-10-08 12:30:00,94.2,94.25,94.16,94.18,4572.0,93.0009,93.0502,92.9614,92.9811,4572.0
2024-10-08 12:35:00,94.21,94.26,94.17,94.19,6077.0,93.0107,93.0601,92.9712,92.991,6077.0
2024-10-08 12:40:00,94.2,94.29,94.2,94.27,3848.0,93.0009,93.0897,93.0009,93.07,3848.0
2024-10-08 12:45:00,94.28,94.3,94.07,94.07,6292.0,93.0798,93.0996,92.8725,92.8725,6292.0
2024-10-08 12:50:00,94.11,94.11,93.98,93.98,6196.0,92.912,92.912,92.7837,92.7837,6196.0
2024-10-08 12:55:00,93.97,94.07,93.97,94.05,3170.0,92.7738,92.8725,92.7738,92.8528,3170.0
2024-10-08 13:00:00,94.06,94.08,93.96,94.03,10079.0,92.8626,92.8824,92.7639,92.833,10079.0
2024-10-08 13:05:00,94.03,94.06,93.85,93.93,7335.0,92.833,92.8626,92.6553,92.7343,7335.0
2024-10-08 13:10:00,93.93,93.97,93.76,93.8,27925.0,92.7343,92.7738,92.5665,92.6059,27925.0
2024-10-08 13:15:00,93.82,94.03,93.75,93.94,24404.0,92.6257,92.833,92.5566,92.7442,24404.0
2024-10-08 13:20:00,93.95,94.02,93.94,94.0,7814.0,92.754,92.8231,92.7442,92.8034,7814.0
2024-10-08 13:25:00,94.0,94.06,93.96,93.96,29423.0,92.8034,92.8626,92.7639,92.7639,29423.0
2024-10-08 13:30:00,93.95,94.01,93.91,93.98,5509.0,92.754,92.8133,92.7145,92.7837,5509.0
2024-10-08 13:35:00,93.95,93.95,93.86,93.87,6598.0,92.754,92.754,92.6652,92.6751,6598.0
2024-10-08 13:40:00,93.87,93.9,93.81,93.82,25362.0,92.6751,92.7047,92.6158,92.6257,25362.0
2024-10-08 13:45:00,93.83,93.96,93.79,93.88,36951.0,92.6356,92.7639,92.5961,92.6849,36951.0
2024-10-08 13:50:00,93.87,93.97,93.86,93.97,3564.0,92.6751,92.7738,92.6652,92.7738,3564.0
2024-10-08 13:55:00,93.95,94.06,93.93,93.97,5568.0,92.754,92.8626,92.7343,92.7738,5568.0
2024-10-08 14:00:00,93.97,94.24,93.93,94.24,15537.0,92.7738,93.0403,92.7343,93.0403,15537.0
2024-10-08 14:05:00,94.2,94.45,94.2,94.37,10599.0,93.0009,93.2477,93.0009,93.1687,10599.0
2024-10-08 14:10:00,94.35,94.35,94.09,94.12,17258.0,93.1489,93.1489,92.8923,92.9219,17258.0
2024-10-08 14:15:00,94.12,94.28,94.12,94.24,14860.0,92.9219,93.0798,92.9219,93.0403,14860.0
2024-10-08 14:20:00,94.26,94.29,94.21,94.29,5540.0,93.0601,93.0897,93.0107,93.0897,5540.0
2024-10-08 14:25:00,94.28,94.3,94.2,94.24,13674.0,93.0798,93.0996,93.0009,93.0403,13674.0
2024-10-08 14:30:00,94.24,94.31,94.24,94.29,6905.0,93.0403,93.1095,93.0403,93.0897,6905.0
2024-10-08 14:35:00,94.29,94.41,94.25,94.4,9756.0,93.0897,93.2082,93.0502,93.1983,9756.0
2024-10-08 14:40:00,94.42,94.51,94.36,94.46,16517.0,93.2181,93.3069,93.1588,93.2575,16517.0
2024-10-08 14:45:00,94.43,94.64,94.43,94.54,38740.0,93.2279,93.4353,93.2279,93.3365,38740.0
2024-10-08 14:50:00,94.5,94.74,94.46,94.74,14286.0,93.297,93.534,93.2575,93.534,14286.0
2024-10-08 14:55:00,94.73,94.8,94.68,94.69,10178.0,93.5241,93.5932,93.4747,93.4846,10178.0
2024-10-08 15:00:00,94.68,94.68,94.53,94.6,5491.0,93.4747,93.4747,93.3267,93.3958,5491.0
2024-10-08 15:05:00,94.58,94.58,94.48,94.54,8964.0,93.376,93.376,93.2773,93.3365,8964.0
2024-10-08 15:10:00,94.52,94.53,94.42,94.45,16015.0,93.3168,93.3267,93.2181,93.2477,16015.0
2024-10-08 15:15:00,94.45,94.66,94.45,94.62,12819.0,93.2477,93.455,93.2477,93.4155,12819.0
2024-10-08 15:20:00,94.64,94.82,94.61,94.66,14099.0,93.4353,93.613,93.4056,93.455,14099.0
2024-10-08 15:25:00,94.64,94.66,94.39,94.4,11908.0,93.4353,93.455,93.1884,93.1983,11908.0
2024-10-08 15:30:00,94.41,94.43,94.31,94.33,14440.0,93.2082,93.2279,93.1095,93.1292,14440.0
2024-10-08 15:35:00,94.33,94.54,94.29,94.5,31178.0,93.1292,93.3365,93.0897,93.297,31178.0
2024-10-08 15:40:00,94.5,94.5,94.2,94.21,15644.0,93.297,93.297,93.0009,93.0107,15644.0
2024-10-08 15:45:00,94.22,94.23,94.0,94.03,32665.0,93.0206,93.0305,92.8034,92.833,32665.0
2024-10-08 15:50:00,93.99,94.02,93.87,93.94,47400.0,92.7935,92.8231,92.6751,92.7442,47400.0
2024-10-08 15:55:00,93.94,94.0,93.55,93.56,179741.0,92.7442,92.8034,92.3591,92.369,179741.0
2024-10-09 09:30:00,93.26,93.35,92.71,93.03,33648.0,92.0728,92.1617,91.5298,91.8457,33648.0
2024-10-09 09:35:00,93.11,93.17,92.71,92.8,36059.0,91.9247,91.984,91.5298,91.6187,36059.0
2024-10-09 09:40:00,92.78,93.01,92.62,92.71,21952.0,91.5989,91.826,91.441,91.5298,21952.0
2024-10-09 09:45:00,92.63,93.1,92.41,92.52,20940.0,91.4508,91.9149,91.2336,91.3422,20940.0
2024-10-09 09:50:00,92.44,92.46,91.87,92.07,20455.0,91.2633,91.283,90.7005,90.898,20455.0
2024-10-09 09:55:00,92.01,92.1,91.64,91.75,17874.0,90.8387,90.9276,90.4734,90.582,17874.0
2024-10-09 10:00:00,91.84,92.01,91.51,91.67,22771.0,90.6709,90.8387,90.3451,90.5031,22771.0
2024-10-09 10:05:00,91.7,91.75,91.1,91.22,17833.0,90.5327,90.582,89.9403,90.0588,17833.0
2024-10-09 10:10:00,91.22,91.52,91.05,91.06,15897.0,90.0588,90.355,89.891,89.9008,15897.0
2024-10-09 10:15:00,91.07,91.16,90.8,90.89,23860.0,89.9107,89.9996,89.6441,89.733,23860.0
2024-10-09 10:20:00,90.95,91.16,90.83,91.0,12087.0,89.7922,89.9996,89.6738,89.8416,12087.0
2024-10-09 10:25:00,90.97,90.97,90.62,90.65,20711.0,89.812,89.812,89.4664,89.496,20711.0
2024-10-09 10:30:00,90.66,90.67,90.34,90.48,23272.0,89.5059,89.5158,89.19,89.3282,23272.0
2024-10-09 10:35:00,90.42,90.47,90.11,90.14,20147.0,89.269,89.3183,88.9629,88.9925,20147.0
2024-10-09 10:40:00,90.16,90.22,89.7,89.74,34329.0,89.0123,89.0715,88.5581,88.5976,34329.0
2024-10-09 10:45:00,89.78,89.83,89.2,89.75,54924.0,88.6371,88.6865,88.0645,88.6075,54924.0
2024-10-09 10:50:00,89.76,89.91,89.35,89.42,22879.0,88.6174,88.7655,88.2126,88.2817,22879.0
2024-10-09 10:55:00,89.42,89.6,89.32,89.44,20432.0,88.2817,88.4594,88.183,88.3014,20432.0
2024-10-09 11:00:00,89.49,89.77,89.24,89.31,29585.0,88.3508,88.6272,88.104,88.1731,29585.0
2024-10-09 11:05:00,89.34,89.48,89.04,89.04,17939.0,88.2027,88.3409,87.9065,87.9065,17939.0
2024-10-09 11:10:00,89.09,89.43,88.96,89.33,29490.0,87.9559,88.2916,87.8276,88.1928,29490.0
2024-10-09 11:15:00,89.32,89.38,89.04,89.24,18334.0,88.183,88.2422,87.9065,88.104,18334.0
2024-10-09 11:20:00,89.21,89.36,89.07,89.27,22167.0,88.0744,88.2225,87.9362,88.1336,22167.0
2024-10-09 11:25:00,89.25,89.33,88.9,89.14,36942.0,88.1139,88.1928,87.7683,88.0053,36942.0
2024-10-09 11:30:00,89.11,89.15,88.81,88.9,23967.0,87.9756,88.0151,87.6795,87.7683,23967.0
2024-10-09 11:35:00,88.88,89.02,88.86,88.93,17925.0,87.7486,87.8868,87.7288,87.7979,17925.0
2024-10-09 11:40:00,88.98,89.38,88.96,89.37,13422.0,87.8473,88.2422,87.8276,88.2323,13422.0
2024-10-09 11:45:00,89.39,89.52,89.05,89.08,22008.0,88.2521,88.3804,87.9164,87.946,22008.0
2024-10-09 11:50:00,89.13,89.17,88.78,88.94,24890.0,87.9954,88.0349,87.6498,87.8078,24890.0
2024-10-09 11:55:00,88.96,89.06,88.89,89.01,16250.0,87.8276,87.9263,87.7584,87.8769,16250.0
2024-10-09 12:00:00,89.01,89.06,88.67,88.77,13440.0,87.8769,87.9263,87.5412,87.64,13440.0
2024-10-09 12:05:00,88.78,89.06,88.78,89.03,15280.0,87.6498,87.9263,87.6498,87.8967,15280.0
2024-10-09 12:10:00,89.08,89.35,89.08,89.21,27558.0,87.946,88.2126,87.946,88.0744,27558.0
2024-10-09 12:15:00,89.18,89.2,88.92,88.98,13362.0,88.0448,88.0645,87.7881,87.8473,13362.0
2024-10-09 12:20:00,88.97,89.21,88.82,88.82,19980.0,87.8374,88.0744,87.6893,87.6893,19980.0
2024-10-09 12:25:00,88.78,88.8,88.62,88.67,30353.0,87.6498,87.6696,87.4919,87.5412,30353.0
2024-10-09 12:30:00,88.73,88.89,88.68,88.86,10871.0,87.6005,87.7584,87.5511,87.7288,10871.0
2024-10-09 12:35:00,88.88,89.07,88.87,88.94,18372.0,87.7486,87.9362,87.7387,87.8078,18372.0
2024-10-09 12:40:00,88.95,89.1,88.95,89.03,6700.0,87.8177,87.9658,87.8177,87.8967,6700.0
2024-10-09 12:45:00,88.99,89.11,88.68,88.69,7439.0,87.8572,87.9756,87.5511,87.561,7439.0
2024-10-09 12:50:00,88.68,88.81,88.56,88.59,28764.0,87.5511,87.6795,87.4326,87.4623,28764.0
2024-10-09 12:55:00,88.66,88.82,88.65,88.7,18354.0,87.5314,87.6893,87.5215,87.5709,18354.0
2024-10-09 13:00:00,88.7,88.74,88.25,88.39,27081.0,87.5709,87.6104,87.1266,87.2648,27081.0
2024-10-09 13:05:00,88.38,88.61,88.37,88.37,14321.0,87.2549,87.482,87.2451,87.2451,14321.0
2024-10-09 13:10:00,88.36,88.42,88.3,88.33,12495.0,87.2352,87.2944,87.176,87.2056,12495.0
2024-10-09 13:15:00,88.31,88.35,88.2,88.25,17119.0,87.1858,87.2253,87.0772,87.1266,17119.0
2024-10-09 13:20:00,88.25,88.41,88.23,88.28,14752.0,87.1266,87.2846,87.1068,87.1562,14752.0
2024-10-09 13:25:00,88.29,88.31,88.13,88.17,13150.0,87.1661,87.1858,87.0081,87.0476,13150.0
2024-10-09 13:30:00,88.15,88.17,87.86,87.94,20739.0,87.0279,87.0476,86.7416,86.8205,20739.0
2024-10-09 13:35:00,87.87,88.0,87.83,88.0,14990.0,86.7514,86.8798,86.7119,86.8798,14990.0
2024-10-09 13:40:00,88.0,88.0,87.77,87.8,15005.0,86.8798,86.8798,86.6527,86.6823,15005.0
2024-10-09 13:45:00,87.78,87.86,87.61,87.73,27765.0,86.6626,86.7416,86.4947,86.6132,27765.0
2024-10-09 13:50:00,87.73,87.96,87.7,87.96,24874.0,86.6132,86.8403,86.5836,86.8403,24874.0
2024-10-09 13:55:00,87.9,87.92,87.59,87.66,11854.0,86.781,86.8008,86.475,86.5441,11854.0
2024-10-09 14:00:00,87.69,87.81,87.58,87.63,30405.0,86.5737,86.6922,86.4651,86.5145,30405.0
2024-10-09 14:05:00,87.62,87.83,87.58,87.71,11175.0,86.5046,86.7119,86.4651,86.5935,11175.0
2024-10-09 14:10:00,87.71,87.74,87.45,87.46,14521.0,86.5935,86.6231,86.3368,86.3467,14521.0
2024-10-09 14:15:00,87.45,87.62,87.45,87.62,13257.0,86.3368,86.5046,86.3368,86.5046,13257.0
2024-10-09 14:20:00,87.62,87.67,87.43,87.45,19908.0,86.5046,86.554,86.317,86.3368,19908.0
2024-10-09 14:25:00,87.48,87.68,87.48,87.66,10891.0,86.3664,86.5638,86.3664,86.5441,10891.0
2024-10-09 14:30:00,87.63,87.63,87.38,87.55,26228.0,86.5145,86.5145,86.2677,86.4355,26228.0
2024-10-09 14:35:00,87.54,87.69,87.53,87.55,15028.0,86.4256,86.5737,86.4158,86.4355,15028.0
2024-10-09 14:40:00,87.53,87.63,87.42,87.56,19108.0,86.4158,86.5145,86.3072,86.4454,19108.0
2024-10-09 14:45:00,87.53,87.56,87.45,87.53,10866.0,86.4158,86.4454,86.3368,86.4158,10866.0
2024-10-09 14:50:00,87.51,87.52,87.4,87.46,14326.0,86.396,86.4059,86.2874,86.3467,14326.0
2024-10-09 14:55:00,87.46,87.8,87.45,87.66,44849.0,86.3467,86.6823,86.3368,86.5441,44849.0
2024-10-09 15:00:00,87.67,87.95,87.61,87.95,88483.0,86.554,86.8304,86.4947,86.8304,88483.0
2024-10-09 15:05:00,87.92,87.97,87.81,87.87,19748.0,86.8008,86.8502,86.6922,86.7514,19748.0
2024-10-09 15:10:00,87.89,88.06,87.85,87.99,18084.0,86.7712,86.939,86.7317,86.8699,18084.0
2024-10-09 15:15:00,88.01,88.01,87.84,87.92,20036.0,86.8896,86.8896,86.7218,86.8008,20036.0
2024-10-09 15:20:00,87.93,88.09,87.93,88.03,14759.0,86.8107,86.9686,86.8107,86.9094,14759.0
2024-10-09 15:25:00,88.03,88.13,88.02,88.13,19984.0,86.9094,87.0081,86.8995,87.0081,19984.0
2024-10-09 15:30:00,88.14,88.33,88.07,88.27,26583.0,87.018,87.2056,86.9489,87.1463,26583.0
2024-10-09 15:35:00,88.27,88.38,88.16,88.23,30062.0,87.1463,87.2549,87.0377,87.1068,30062.0
2024-10-09 15:40:00,88.23,88.33,88.15,88.32,31130.0,87.1068,87.2056,87.0279,87.1957,31130.0
2024-10-09 15:45:00,88.32,88.57,88.32,88.55,42974.0,87.1957,87.4425,87.1957,87.4228,42974.0
2024-10-09 15:50:00,88.53,88.71,88.46,88.67,65320.0,87.403,87.5807,87.3339,87.5412,65320.0
2024-10-09 15:55:00,88.66,88.7,88.48,88.56,190167.0,87.5314,87.5709,87.3537,87.4326,190167.0
2024-10-10 09:30:00,87.82,88.69,87.8,88.6,44598.0,86.7021,87.561,86.6823,87.4721,44598.0
2024-10-10 09:35:00,88.6,88.79,88.48,88.63,19172.0,87.4721,87.6597,87.3537,87.5018,19172.0
2024-10-10 09:40:00,88.73,88.73,88.04,88.08,8249.0,87.6005,87.6005,86.9193,86.9588,8249.0
2024-10-10 09:45:00,88.17,88.32,87.8,88.03,16410.0,87.0476,87.1957,86.6823,86.9094,16410.0
2024-10-10 09:50:00,88.03,88.34,87.93,88.34,10333.0,86.9094,87.2154,86.8107,87.2154,10333.0
2024-10-10 09:55:00,88.29,88.61,88.03,88.04,11634.0,87.1661,87.482,86.9094,86.9193,11634.0
2024-10-10 10:00:00,87.98,88.58,87.98,88.36,13473.0,86.86,87.4524,86.86,87.2352,13473.0
2024-10-10 10:05:00,88.36,88.68,88.27,88.65,7091.0,87.2352,87.5511,87.1463,87.5215,7091.0
2024-10-10 10:10:00,88.63,88.7,88.34,88.34,8257.0,87.5018,87.5709,87.2154,87.2154,8257.0
2024-10-10 10:15:00,88.36,88.36,87.86,87.9,13418.0,87.2352,87.2352,86.7416,86.781,13418.0
2024-10-10 10:20:00,87.89,88.37,87.82,88.14,31210.0,86.7712,87.2451,86.7021,87.018,31210.0
2024-10-10 10:25:00,88.16,88.18,87.91,88.09,17658.0,87.0377,87.0575,86.7909,86.9686,17658.0
2024-10-10 10:30:00,88.08,88.08,87.81,87.93,11890.0,86.9588,86.9588,86.6922,86.8107,11890.0
2024-10-10 10:35:00,88.0,88.13,87.89,87.92,11251.0,86.8798,87.0081,86.7712,86.8008,11251.0
2024-10-10 10:40:00,87.87,88.05,87.85,87.91,14052.0,86.7514,86.9291,86.7317,86.7909,14052.0
2024-10-10 10:45:00,87.84,87.87,87.59,87.68,7021.0,86.7218,86.7514,86.475,86.5638,7021.0
2024-10-10 10:50:00,87.67,87.75,87.52,87.56,10217.0,86.554,86.633,86.4059,86.4454,10217.0
2024-10-10 10:55:00,87.5,87.89,87.5,87.89,16565.0,86.3861,86.7712,86.3861,86.7712,16565.0
2024-10-10 11:00:00,87.9,88.17,87.82,87.87,10124.0,86.781,87.0476,86.7021,86.7514,10124.0
2024-10-10 11:05:00,87.88,88.11,87.84,87.92,17317.0,86.7613,86.9884,86.7218,86.8008,17317.0
2024-10-10 11:10:00,87.9,88.13,87.9,88.13,4306.0,86.781,87.0081,86.781,87.0081,4306.0
2024-10-10 11:15:00,88.13,88.17,87.98,88.06,5608.0,87.0081,87.0476,86.86,86.939,5608.0
2024-10-10 11:20:00,88.07,88.14,88.0,88.05,4983.0,86.9489,87.018,86.8798,86.9291,4983.0
2024-10-10 11:25:00,88.07,88.08,87.77,87.77,10872.0,86.9489,86.9588,86.6527,86.6527,10872.0
2024-10-10 11:30:00,87.76,87.78,87.69,87.77,3819.0,86.6428,86.6626,86.5737,86.6527,3819.0
2024-10-10 11:35:00,87.75,87.87,87.74,87.87,3789.0,86.633,86.7514,86.6231,86.7514,3789.0
2024-10-10 11:40:00,87.86,87.96,87.84,87.95,5262.0,86.7416,86.8403,86.7218,86.8304,5262.0
2024-10-10 11:45:00,87.94,88.05,87.94,87.98,3896.0,86.8205,86.9291,86.8205,86.86,3896.0
2024-10-10 11:50:00,87.96,88.05,87.95,87.98,8722.0,86.8403,86.9291,86.8304,86.86,8722.0
2024-10-10 11:55:00,88.0,88.05,87.93,87.99,7402.0,86.8798,86.9291,86.8107,86.8699,7402.0
2024-10-10 12:00:00,88.0,88.2,88.0,88.1,8742.0,86.8798,87.0772,86.8798,86.9785,8742.0
2024-10-10 12:05:00,88.12,88.18,88.12,88.15,4379.0,86.9982,87.0575,86.9982,87.0279,4379.0
2024-10-10 12:10:00,88.13,88.24,87.94,88.0,21636.0,87.0081,87.1167,86.8205,86.8798,21636.0
2024-10-10 12:15:00,87.99,88.17,87.99,88.17,9012.0,86.8699,87.0476,86.8699,87.0476,9012.0
2024-10-10 12:20:00,88.16,88.24,88.06,88.09,7142.0,87.0377,87.1167,86.939,86.9686,7142.0
2024-10-10 12:25:00,88.09,88.13,87.97,87.97,7276.0,86.9686,87.0081,86.8502,86.8502,7276.0
2024-10-10 12:30:00,88.03,88.13,87.96,88.09,8488.0,86.9094,87.0081,86.8403,86.9686,8488.0
2024-10-10 12:35:00,88.09,88.11,88.02,88.07,5360.0,86.9686,86.9884,86.8995,86.9489,5360.0
2024-10-10 12:40:00,88.06,88.12,87.87,87.92,9981.0,86.939,86.9982,86.7514,86.8008,9981.0
2024-10-10 12:45:00,87.92,87.97,87.74,87.81,7208.0,86.8008,86.8502,86.6231,86.6922,7208.0
2024-10-10 12:50:00,87.8,87.88,87.76,87.88,5721.0,86.6823,86.7613,86.6428,86.7613,5721.0
2024-10-10 12:55:00,87.88,87.91,87.65,87.65,11915.0,86.7613,86.7909,86.5342,86.5342,11915.0
2024-10-10 13:00:00,87.64,87.74,87.62,87.73,10417.0,86.5244,86.6231,86.5046,86.6132,10417.0
2024-10-10 13:05:00,87.7,87.82,87.67,87.72,10694.0,86.5836,86.7021,86.554,86.6033,10694.0
2024-10-10 13:10:00,87.71,87.75,87.64,87.72,5846.0,86.5935,86.633,86.5244,86.6033,5846.0
2024-10-10 13:15:00,87.71,87.71,87.62,87.7,5822.0,86.5935,86.5935,86.5046,86.5836,5822.0
2024-10-10 13:20:00,87.7,87.78,87.7,87.73,8446.0,86.5836,86.6626,86.5836,86.6132,8446.0
2024-10-10 13:25:00,87.73,87.76,87.68,87.71,1989.0,86.6132,86.6428,86.5638,86.5935,1989.0
2024-10-10 13:30:00,87.73,87.78,87.69,87.77,4570.0,86.6132,86.6626,86.5737,86.6527,4570.0
2024-10-10 13:35:00,87.72,87.86,87.72,87.76,25278.0,86.6033,86.7416,86.6033,86.6428,25278.0
2024-10-10 13:40:00,87.79,87.88,87.73,87.86,18506.0,86.6724,86.7613,86.6132,86.7416,18506.0
2024-10-10 13:45:00,87.88,87.97,87.84,87.92,10767.0,86.7613,86.8502,86.7218,86.8008,10767.0
2024-10-10 13:50:00,87.95,87.95,87.66,87.75,5898.0,86.8304,86.8304,86.5441,86.633,5898.0
2024-10-10 13:55:00,87.77,87.89,87.73,87.86,7000.0,86.6527,86.7712,86.6132,86.7416,7000.0
2024-10-10 14:00:00,87.87,87.95,87.84,87.84,10099.0,86.7514,86.8304,86.7218,86.7218,10099.0
2024-10-10 14:05:00,87.82,87.85,87.76,87.82,5633.0,86.7021,86.7317,86.6428,86.7021,5633.0
2024-10-10 14:10:00,87.83,87.83,87.72,87.72,6780.0,86.7119,86.7119,86.6033,86.6033,6780.0
2024-10-10 14:15:00,87.71,87.8,87.71,87.75,7812.0,86.5935,86.6823,86.5935,86.633,7812.0
2024-10-10 14:20:00,87.75,87.82,87.7,87.8,5674.0,86.633,86.7021,86.5836,86.6823,5674.0
2024-10-10 14:25:00,87.8,87.8,87.74,87.76,11004.0,86.6823,86.6823,86.6231,86.6428,11004.0
2024-10-10 14:30:00,87.75,87.76,87.69,87.73,7767.0,86.633,86.6428,86.5737,86.6132,7767.0
2024-10-10 14:35:00,87.73,87.75,87.63,87.69,7624.0,86.6132,86.633,86.5145,86.5737,7624.0
2024-10-10 14:40:00,87.66,87.74,87.62,87.72,4813.0,86.5441,86.6231,86.5046,86.6033,4813.0
2024-10-10 14:45:00,87.73,87.79,87.69,87.72,6037.0,86.6132,86.6724,86.5737,86.6033,6037.0
2024-10-10 14:50:00,87.71,87.75,87.66,87.67,7147.0,86.5935,86.633,86.5441,86.554,7147.0
2024-10-10 14:55:00,87.66,87.75,87.63,87.72,13211.0,86.5441,86.633,86.5145,86.6033,13211.0
2024-10-10 15:00:00,87.72,87.79,87.62,87.62,11299.0,86.6033,86.6724,86.5046,86.5046,11299.0
2024-10-10 15:05:00,87.64,87.71,87.62,87.7,5958.0,86.5244,86.5935,86.5046,86.5836,5958.0
2024-10-10 15:10:00,87.7,87.84,87.67,87.82,12507.0,86.5836,86.7218,86.554,86.7021,12507.0
2024-10-10 15:15:00,87.81,87.86,87.74,87.82,9155.0,86.6922,86.7416,86.6231,86.7021,9155.0
2024-10-10 15:20:00,87.82,87.98,87.8,87.98,11484.0,86.7021,86.86,86.6823,86.86,11484.0
2024-10-10 15:25:00,87.95,87.98,87.89,87.92,8713.0,86.8304,86.86,86.7712,86.8008,8713.0
2024-10-10 15:30:00,87.92,88.03,87.89,87.9,17969.0,86.8008,86.9094,86.7712,86.781,17969.0
2024-10-10 15:35:00,87.91,87.96,87.79,87.79,13961.0,86.7909,86.8403,86.6724,86.6724,13961.0
2024-10-10 15:40:00,87.77,87.9,87.77,87.86,10482.0,86.6527,86.781,86.6527,86.7416,10482.0
2024-10-10 15:45:00,87.86,87.94,87.8,87.93,26033.0,86.7416,86.8205,86.6823,86.8107,26033.0
2024-10-10 15:50:00,87.91,88.1,87.87,88.01,47682.0,86.7909,86.9785,86.7514,86.8896,47682.0
2024-10-10 15:55:00,88.0,88.0,87.55,87.6,143568.0,86.8798,86.8798,86.4355,86.4849,143568.0
2024-10-11 09:30:00,87.04,88.25,85.63,87.45,138390.0,85.932,87.1266,84.5399,86.3368,138390.0
2024-10-11 09:35:00,87.47,87.95,87.37,87.95,8929.0,86.3565,86.8304,86.2578,86.8304,8929.0
2024-10-11 09:40:00,87.83,87.84,87.25,87.81,26253.0,86.7119,86.7218,86.1393,86.6922,26253.0
2024-10-11 09:45:00,87.9,88.1,87.72,88.01,22071.0,86.781,86.9785,86.6033,86.8896,22071.0
2024-10-11 09:50:00,88.03,88.74,87.96,88.61,79696.0,86.9094,87.6104,86.8403,87.482,79696.0
2024-10-11 09:55:00,88.58,89.1,88.48,89.03,82780.0,87.4524,87.9658,87.3537,87.8967,82780.0
2024-10-11 10:00:00,89.09,89.24,88.88,89.14,21191.0,87.9559,88.104,87.7486,88.0053,21191.0
2024-10-11 10:05:00,89.15,89.29,89.0,89.29,14938.0,88.0151,88.1534,87.867,88.1534,14938.0
2024-10-11 10:10:00,89.28,89.32,89.01,89.24,18974.0,88.1435,88.183,87.8769,88.104,18974.0
2024-10-11 10:15:00,89.24,89.57,89.24,89.52,20355.0,88.104,88.4298,88.104,88.3804,20355.0
2024-10-11 10:20:00,89.55,89.6,89.26,89.6,17428.0,88.41,88.4594,88.1237,88.4594,17428.0
2024-10-11 10:25:00,89.56,89.61,89.06,89.06,34342.0,88.4199,88.4693,87.9263,87.9263,34342.0
2024-10-11 10:30:00,89.0,89.14,88.85,88.9,10692.0,87.867,88.0053,87.719,87.7683,10692.0
2024-10-11 10:35:00,88.86,89.02,88.82,88.98,22384.0,87.7288,87.8868,87.6893,87.8473,22384.0
2024-10-11 10:40:00,88.98,89.09,88.78,88.91,16382.0,87.8473,87.9559,87.6498,87.7782,16382.0
2024-10-11 10:45:00,88.85,88.98,88.84,88.96,9592.0,87.719,87.8473,87.7091,87.8276,9592.0
2024-10-11 10:50:00,88.98,89.06,88.87,88.87,9722.0,87.8473,87.9263,87.7387,87.7387,9722.0
2024-10-11 10:55:00,88.88,89.01,88.81,88.82,9189.0,87.7486,87.8769,87.6795,87.6893,9189.0
2024-10-11 11:00:00,88.76,88.97,88.65,88.87,13583.0,87.6301,87.8374,87.5215,87.7387,13583.0
2024-10-11 11:05:00,88.84,89.13,88.81,89.12,16717.0,87.7091,87.9954,87.6795,87.9855,16717.0
2024-10-11 11:10:00,89.11,89.29,89.05,89.29,17600.0,87.9756,88.1534,87.9164,88.1534,17600.0
2024-10-11 11:15:00,89.28,89.37,89.24,89.32,39905.0,88.1435,88.2323,88.104,88.183,39905.0
2024-10-11 11:20:00,89.31,89.46,89.3,89.44,8995.0,88.1731,88.3212,88.1632,88.3014,8995.0
2024-10-11 11:25:00,89.41,89.41,89.25,89.34,11732.0,88.2718,88.2718,88.1139,88.2027,11732.0
2024-10-11 11:30:00,89.31,89.32,89.22,89.26,8308.0,88.1731,88.183,88.0842,88.1237,8308.0
2024-10-11 11:35:00,89.26,89.32,89.14,89.28,15598.0,88.1237,88.183,88.0053,88.1435,15598.0
2024-10-11 11:40:00,89.3,89.41,89.3,89.3,14826.0,88.1632,88.2718,88.1632,88.1632,14826.0
2024-10-11 11:45:00,89.3,89.31,89.18,89.2,15518.0,88.1632,88.1731,88.0448,88.0645,15518.0
2024-10-11 11:50:00,89.21,89.25,89.11,89.15,7994.0,88.0744,88.1139,87.9756,88.0151,7994.0
2024-10-11 11:55:00,89.15,89.27,89.12,89.25,4888.0,88.0151,88.1336,87.9855,88.1139,4888.0
2024-10-11 12:00:00,89.27,89.32,89.22,89.29,8707.0,88.1336,88.183,88.0842,88.1534,8707.0
2024-10-11 12:05:00,89.29,89.34,89.24,89.31,19480.0,88.1534,88.2027,88.104,88.1731,19480.0
2024-10-11 12:10:00,89.31,89.36,89.29,89.34,13820.0,88.1731,88.2225,88.1534,88.2027,13820.0
2024-10-11 12:15:00,89.34,89.48,89.31,89.34,25255.0,88.2027,88.3409,88.1731,88.2027,25255.0
2024-10-11 12:20:00,89.34,89.55,89.34,89.51,33002.0,88.2027,88.41,88.2027,88.3706,33002.0
2024-10-11 12:25:00,89.5,89.57,89.42,89.48,21941.0,88.3607,88.4298,88.2817,88.3409,21941.0
2024-10-11 12:30:00,89.48,89.78,89.45,89.76,22008.0,88.3409,88.6371,88.3113,88.6174,22008.0
2024-10-11 12:35:00,89.76,89.8,89.6,89.6,5859.0,88.6174,88.6569,88.4594,88.4594,5859.0
2024-10-11 12:40:00,89.57,89.58,89.44,89.48,13473.0,88.4298,88.4397,88.3014,88.3409,13473.0
2024-10-11 12:45:00,89.53,89.53,89.38,89.43,11705.0,88.3903,88.3903,88.2422,88.2916,11705.0
2024-10-11 12:50:00,89.45,89.5,89.34,89.41,9911.0,88.3113,88.3607,88.2027,88.2718,9911.0
2024-10-11 12:55:00,89.38,89.52,89.38,89.5,8124.0,88.2422,88.3804,88.2422,88.3607,8124.0
2024-10-11 13:00:00,89.51,89.55,89.46,89.54,5422.0,88.3706,88.41,88.3212,88.4002,5422.0
2024-10-11 13:05:00,89.55,89.55,89.44,89.48,10408.0,88.41,88.41,88.3014,88.3409,10408.0
2024-10-11 13:10:00,89.5,89.51,89.4,89.41,13114.0,88.3607,88.3706,88.262,88.2718,13114.0
2024-10-11 13:15:00,89.42,89.46,89.34,89.46,7772.0,88.2817,88.3212,88.2027,88.3212,7772.0
2024-10-11 13:20:00,89.47,89.47,89.41,89.44,8864.0,88.3311,88.3311,88.2718,88.3014,8864.0
2024-10-11 13:25:00,89.42,89.53,89.4,89.48,8230.0,88.2817,88.3903,88.262,88.3409,8230.0
2024-10-11 13:30:00,89.49,89.5,89.39,89.44,7516.0,88.3508,88.3607,88.2521,88.3014,7516.0
2024-10-11 13:35:00,89.46,89.5,89.41,89.45,14463.0,88.3212,88.3607,88.2718,88.3113,14463.0
2024-10-11 13:40:00,89.45,89.45,89.32,89.4,13022.0,88.3113,88.3113,88.183,88.262,13022.0
2024-10-11 13:45:00,89.41,89.47,89.38,89.43,10661.0,88.2718,88.3311,88.2422,88.2916,10661.0
2024-10-11 13:50:00,89.41,89.41,89.32,89.34,8571.0,88.2718,88.2718,88.183,88.2027,8571.0
2024-10-11 13:55:00,89.33,89.38,89.27,89.34,13539.0,88.1928,88.2422,88.1336,88.2027,13539.0
2024-10-11 14:00:00,89.3,89.34,89.25,89.33,10284.0,88.1632,88.2027,88.1139,88.1928,10284.0
2024-10-11 14:05:00,89.34,89.43,89.32,89.41,12509.0,88.2027,88.2916,88.183,88.2718,12509.0
2024-10-11 14:10:00,89.42,89.44,89.28,89.39,11453.0,88.2817,88.3014,88.1435,88.2521,11453.0
2024-10-11 14:15:00,89.39,89.61,89.39,89.59,67743.0,88.2521,88.4693,88.2521,88.4495,67743.0
2024-10-11 14:20:00,89.59,89.59,89.47,89.54,9737.0,88.4495,88.4495,88.3311,88.4002,9737.0
2024-10-11 14:25:00,89.51,89.52,89.41,89.45,7342.0,88.3706,88.3804,88.2718,88.3113,7342.0
2024-10-11 14:30:00,89.43,89.48,89.38,89.38,10078.0,88.2916,88.3409,88.2422,88.2422,10078.0
2024-10-11 14:35:00,89.39,89.41,89.33,89.37,8630.0,88.2521,88.2718,88.1928,88.2323,8630.0
2024-10-11 14:40:00,89.35,89.44,89.34,89.38,8642.0,88.2126,88.3014,88.2027,88.2422,8642.0
2024-10-11 14:45:00,89.38,89.4,89.32,89.32,9610.0,88.2422,88.262,88.183,88.183,9610.0
2024-10-11 14:50:00,89.32,89.35,89.3,89.35,4857.0,88.183,88.2126,88.1632,88.2126,4857.0
2024-10-11 14:55:00,89.35,89.42,89.31,89.33,11837.0,88.2126,88.2817,88.1731,88.1928,11837.0
2024-10-11 15:00:00,89.32,89.35,89.25,89.25,8268.0,88.183,88.2126,88.1139,88.1139,8268.0
2024-10-11 15:05:00,89.26,89.33,89.21,89.27,14461.0,88.1237,88.1928,88.0744,88.1336,14461.0
2024-10-11 15:10:00,89.29,89.41,89.29,89.37,12586.0,88.1534,88.2718,88.1534,88.2323,12586.0
2024-10-11 15:15:00,89.38,89.38,89.29,89.3,11265.0,88.2422,88.2422,88.1534,88.1632,11265.0
2024-10-11 15:20:00,89.31,89.32,89.25,89.26,14140.0,88.1731,88.183,88.1139,88.1237,14140.0
2024-10-11 15:25:00,89.26,89.31,89.24,89.29,18206.0,88.1237,88.1731,88.104,88.1534,18206.0
2024-10-11 15:30:00,89.28,89.56,89.27,89.51,23829.0,88.1435,88.4199,88.1336,88.3706,23829.0
2024-10-11 15:35:00,89.51,89.51,89.42,89.5,19992.0,88.3706,88.3706,88.2817,88.3607,19992.0
2024-10-11 15:40:00,89.5,89.5,89.4,89.47,17314.0,88.3607,88.3607,88.262,88.3311,17314.0
2024-10-11 15:45:00,89.48,89.53,89.42,89.5,66884.0,88.3409,88.3903,88.2817,88.3607,66884.0
2024-10-11 15:50:00,89.5,89.57,89.48,89.53,68615.0,88.3607,88.4298,88.3409,88.3903,68615.0
2024-10-11 15:55:00,89.54,89.84,89.54,89.7,130733.0,88.4002,88.6964,88.4002,88.5581,130733.0
2024-10-14 09:30:00,90.26,91.02,90.17,91.02,66033.0,89.111,89.8613,89.0222,89.8613,66033.0
2024-10-14 09:35:00,91.0,91.02,90.52,90.83,7596.0,89.8416,89.8613,89.3677,89.6738,7596.0
2024-10-14 09:40:00,90.68,90.76,90.43,90.69,9319.0,89.5257,89.6046,89.2788,89.5355,9319.0
2024-10-14 09:45:00,90.68,90.68,90.39,90.48,8345.0,89.5257,89.5257,89.2394,89.3282,8345.0
2024-10-14 09:50:00,90.5,90.64,90.32,90.38,6589.0,89.348,89.4862,89.1702,89.2295,6589.0
2024-10-14 09:55:00,90.55,90.9,90.51,90.76,13677.0,89.3973,89.7429,89.3578,89.6046,13677.0
2024-10-14 10:00:00,90.82,91.07,90.75,90.84,15344.0,89.6639,89.9107,89.5948,89.6836,15344.0
2024-10-14 10:05:00,90.85,90.92,90.68,90.76,8952.0,89.6935,89.7626,89.5257,89.6046,8952.0
2024-10-14 10:10:00,90.69,90.8,90.4,90.4,10903.0,89.5355,89.6441,89.2492,89.2492,10903.0
2024-10-14 10:15:00,90.46,90.52,90.17,90.18,8089.0,89.3085,89.3677,89.0222,89.032,8089.0
2024-10-14 10:20:00,90.11,90.3,90.06,90.23,8477.0,88.9629,89.1505,88.9136,89.0814,8477.0
2024-10-14 10:25:00,90.32,90.36,90.1,90.12,8781.0,89.1702,89.2097,88.953,88.9728,8781.0
2024-10-14 10:30:00,90.09,90.28,90.0,90.24,10725.0,88.9432,89.1308,88.8543,89.0913,10725.0
2024-10-14 10:35:00,90.25,90.41,90.22,90.41,6216.0,89.1011,89.2591,89.0715,89.2591,6216.0
2024-10-14 10:40:00,90.45,90.45,90.28,90.34,4386.0,89.2986,89.2986,89.1308,89.19,4386.0
2024-10-14 10:45:00,90.34,90.51,90.25,90.28,7190.0,89.19,89.3578,89.1011,89.1308,7190.0
2024-10-14 10:50:00,90.2,90.31,89.82,90.07,28085.0,89.0518,89.1604,88.6766,88.9234,28085.0
2024-10-14 10:55:00,90.1,90.16,89.83,89.84,8337.0,88.953,89.0123,88.6865,88.6964,8337.0
2024-10-14 11:00:00,89.9,90.03,89.88,89.89,8568.0,88.7556,88.8839,88.7358,88.7457,8568.0
2024-10-14 11:05:00,89.89,90.12,89.88,89.99,15142.0,88.7457,88.9728,88.7358,88.8444,15142.0
2024-10-14 11:10:00,90.03,90.07,89.87,89.88,6197.0,88.8839,88.9234,88.726,88.7358,6197.0
2024-10-14 11:15:00,89.92,89.92,89.75,89.81,7693.0,88.7753,88.7753,88.6075,88.6667,7693.0
2024-10-14 11:20:00,89.77,89.92,89.77,89.87,7663.0,88.6272,88.7753,88.6272,88.726,7663.0
2024-10-14 11:25:00,89.83,89.83,89.59,89.59,6159.0,88.6865,88.6865,88.4495,88.4495,6159.0
2024-10-14 11:30:00,89.59,89.67,89.55,89.59,9971.0,88.4495,88.5285,88.41,88.4495,9971.0
2024-10-14 11:35:00,89.55,89.78,89.47,89.73,6528.0,88.41,88.6371,88.3311,88.5878,6528.0
2024-10-14 11:40:00,89.73,89.77,89.71,89.73,3285.0,88.5878,88.6272,88.568,88.5878,3285.0
2024-10-14 11:45:00,89.73,89.86,89.7,89.83,9077.0,88.5878,88.7161,88.5581,88.6865,9077.0
2024-10-14 11:50:00,89.83,89.85,89.65,89.75,8225.0,88.6865,88.7062,88.5088,88.6075,8225.0
2024-10-14 11:55:00,89.71,89.72,89.56,89.57,5158.0,88.568,88.5779,88.4199,88.4298,5158.0
2024-10-14 12:00:00,89.55,89.71,89.55,89.65,3480.0,88.41,88.568,88.41,88.5088,3480.0
2024-10-14 12:05:00,89.65,89.74,89.63,89.65,6380.0,88.5088,88.5976,88.489,88.5088,6380.0
2024-10-14 12:10:00,89.65,89.8,89.65,89.76,4765.0,88.5088,88.6569,88.5088,88.6174,4765.0
2024-10-14 12:15:00,89.76,89.79,89.63,89.63,4947.0,88.6174,88.647,88.489,88.489,4947.0
2024-10-14 12:20:00,89.6,89.77,89.6,89.75,5035.0,88.4594,88.6272,88.4594,88.6075,5035.0
2024-10-14 12:25:00,89.76,89.88,89.75,89.84,7871.0,88.6174,88.7358,88.6075,88.6964,7871.0
2024-10-14 12:30:00,89.84,89.84,89.71,89.73,5729.0,88.6964,88.6964,88.568,88.5878,5729.0
2024-10-14 12:35:00,89.71,89.76,89.71,89.75,3586.0,88.568,88.6174,88.568,88.6075,3586.0
2024-10-14 12:40:00,89.75,89.82,89.74,89.79,7890.0,88.6075,88.6766,88.5976,88.647,7890.0
2024-10-14 12:45:00,89.76,89.8,89.72,89.79,5052.0,88.6174,88.6569,88.5779,88.647,5052.0
2024-10-14 12:50:00,89.78,89.89,89.75,89.83,5862.0,88.6371,88.7457,88.6075,88.6865,5862.0
2024-10-14 12:55:00,89.84,89.87,89.79,89.87,4913.0,88.6964,88.726,88.647,88.726,4913.0
2024-10-14 13:00:00,89.86,90.03,89.86,90.03,5915.0,88.7161,88.8839,88.7161,88.8839,5915.0
2024-10-14 13:05:00,90.0,90.0,89.9,89.93,5663.0,88.8543,88.8543,88.7556,88.7852,5663.0
2024-10-14 13:10:00,89.91,89.92,89.76,89.76,5769.0,88.7655,88.7753,88.6174,88.6174,5769.0
2024-10-14 13:15:00,89.76,89.77,89.69,89.69,4177.0,88.6174,88.6272,88.5483,88.5483,4177.0
2024-10-14 13:20:00,89.71,89.72,89.63,89.72,5457.0,88.568,88.5779,88.489,88.5779,5457.0
2024-10-14 13:25:00,89.71,89.76,89.7,89.72,5682.0,88.568,88.6174,88.5581,88.5779,5682.0
2024-10-14 13:30:00,89.71,89.81,89.71,89.77,4698.0,88.568,88.6667,88.568,88.6272,4698.0
2024-10-14 13:35:00,89.76,89.88,89.76,89.87,5247.0,88.6174,88.7358,88.6174,88.726,5247.0
2024-10-14 13:40:00,89.87,89.97,89.85,89.9,8042.0,88.726,88.8247,88.7062,88.7556,8042.0
2024-10-14 13:45:00,89.92,89.96,89.91,89.95,5891.0,88.7753,88.8148,88.7655,88.805,5891.0
2024-10-14 13:50:00,89.97,90.06,89.95,90.04,6054.0,88.8247,88.9136,88.805,88.8938,6054.0
2024-10-14 13:55:00,90.03,90.06,89.89,89.91,6320.0,88.8839,88.9136,88.7457,88.7655,6320.0
2024-10-14 14:00:00,89.9,89.96,89.88,89.95,8788.0,88.7556,88.8148,88.7358,88.805,8788.0
2024-10-14 14:05:00,89.95,90.02,89.86,90.0,11538.0,88.805,88.8741,88.7161,88.8543,11538.0
2024-10-14 14:10:00,90.0,90.05,89.91,89.91,6467.0,88.8543,88.9037,88.7655,88.7655,6467.0
2024-10-14 14:15:00,89.93,89.96,89.88,89.95,6327.0,88.7852,88.8148,88.7358,88.805,6327.0
2024-10-14 14:20:00,89.93,90.06,89.91,90.06,5998.0,88.7852,88.9136,88.7655,88.9136,5998.0
2024-10-14 14:25:00,90.06,90.06,89.98,90.0,4463.0,88.9136,88.9136,88.8346,88.8543,4463.0
2024-10-14 14:30:00,90.0,90.03,89.95,90.03,7763.0,88.8543,88.8839,88.805,88.8839,7763.0
2024-10-14 14:35:00,90.01,90.1,90.0,90.05,10623.0,88.8642,88.953,88.8543,88.9037,10623.0
2024-10-14 14:40:00,90.03,90.05,89.98,90.0,10807.0,88.8839,88.9037,88.8346,88.8543,10807.0
2024-10-14 14:45:00,90.01,90.1,89.99,90.1,6205.0,88.8642,88.953,88.8444,88.953,6205.0
2024-10-14 14:50:00,90.08,90.15,90.06,90.09,9721.0,88.9333,89.0024,88.9136,88.9432,9721.0
2024-10-14 14:55:00,90.09,90.11,90.04,90.06,4681.0,88.9432,88.9629,88.8938,88.9136,4681.0
2024-10-14 15:00:00,90.06,90.21,90.06,90.18,10099.0,88.9136,89.0616,88.9136,89.032,10099.0
2024-10-14 15:05:00,90.16,90.31,90.14,90.27,10429.0,89.0123,89.1604,88.9925,89.1209,10429.0
2024-10-14 15:10:00,90.29,90.29,90.13,90.13,6293.0,89.1406,89.1406,88.9827,88.9827,6293.0
2024-10-14 15:15:00,90.15,90.2,90.13,90.16,8596.0,89.0024,89.0518,88.9827,89.0123,8596.0
2024-10-14 15:20:00,90.17,90.29,90.15,90.28,14529.0,89.0222,89.1406,89.0024,89.1308,14529.0
2024-10-14 15:25:00,90.26,90.34,90.24,90.29,13175.0,89.111,89.19,89.0913,89.1406,13175.0
2024-10-14 15:30:00,90.29,90.32,90.25,90.28,13566.0,89.1406,89.1702,89.1011,89.1308,13566.0
2024-10-14 15:35:00,90.29,90.32,90.24,90.31,14508.0,89.1406,89.1702,89.0913,89.1604,14508.0
2024-10-14 15:40:00,90.31,90.34,90.26,90.29,9868.0,89.1604,89.19,89.111,89.1406,9868.0
2024-10-14 15:45:00,90.29,90.29,90.15,90.17,17031.0,89.1406,89.1406,89.0024,89.0222,17031.0
2024-10-14 15:50:00,90.17,90.26,90.06,90.23,32981.0,89.0222,89.111,88.9136,89.0814,32981.0
2024-10-14 15:55:00,90.22,90.31,90.06,90.07,137038.0,89.0715,89.1604,88.9136,88.9234,137038.0
2024-10-15 09:30:00,89.84,90.24,89.06,89.44,25558.0,88.6964,89.0913,87.9263,88.3014,25558.0
2024-10-15 09:35:00,89.3,89.52,89.02,89.17,9016.0,88.1632,88.3804,87.8868,88.0349,9016.0
2024-10-15 09:40:00,89.28,89.64,89.28,89.62,8052.0,88.1435,88.4989,88.1435,88.4792,8052.0
2024-10-15 09:45:00,89.68,89.73,89.38,89.39,8686.0,88.5384,88.5878,88.2422,88.2521,8686.0
2024-10-15 09:50:00,89.36,89.54,89.11,89.19,8498.0,88.2225,88.4002,87.9756,88.0546,8498.0
2024-10-15 09:55:00,89.15,89.37,89.15,89.22,5381.0,88.0151,88.2323,88.0151,88.0842,5381.0
2024-10-15 10:00:00,89.31,89.64,89.3,89.55,12027.0,88.1731,88.4989,88.1632,88.41,12027.0
2024-10-15 10:05:00,89.48,89.82,89.45,89.74,9788.0,88.3409,88.6766,88.3113,88.5976,9788.0
2024-10-15 10:10:00,89.76,89.85,89.62,89.75,5902.0,88.6174,88.7062,88.4792,88.6075,5902.0
2024-10-15 10:15:00,89.7,89.82,89.59,89.66,21770.0,88.5581,88.6766,88.4495,88.5186,21770.0
2024-10-15 10:20:00,89.69,89.81,89.6,89.78,13244.0,88.5483,88.6667,88.4594,88.6371,13244.0
2024-10-15 10:25:00,89.81,89.93,89.66,89.79,8254.0,88.6667,88.7852,88.5186,88.647,8254.0
2024-10-15 10:30:00,89.75,89.75,89.23,89.27,11283.0,88.6075,88.6075,88.0941,88.1336,11283.0
2024-10-15 10:35:00,89.23,89.28,89.1,89.15,12465.0,88.0941,88.1435,87.9658,88.0151,12465.0
2024-10-15 10:40:00,89.19,89.53,89.06,89.4,8028.0,88.0546,88.3903,87.9263,88.262,8028.0
2024-10-15 10:45:00,89.4,89.62,89.29,89.62,8143.0,88.262,88.4792,88.1534,88.4792,8143.0
2024-10-15 10:50:00,89.66,89.69,89.38,89.42,8240.0,88.5186,88.5483,88.2422,88.2817,8240.0
2024-10-15 10:55:00,89.47,89.49,89.1,89.1,10132.0,88.3311,88.3508,87.9658,87.9658,10132.0
2024-10-15 11:00:00,89.09,89.3,89.03,89.29,8108.0,87.9559,88.1632,87.8967,88.1534,8108.0
2024-10-15 11:05:00,89.28,89.36,89.12,89.15,8845.0,88.1435,88.2225,87.9855,88.0151,8845.0
2024-10-15 11:10:00,89.17,89.26,89.14,89.19,10594.0,88.0349,88.1237,88.0053,88.0546,10594.0
2024-10-15 11:15:00,89.23,89.32,89.18,89.29,6881.0,88.0941,88.183,88.0448,88.1534,6881.0
2024-10-15 11:20:00,89.28,89.37,89.27,89.36,7720.0,88.1435,88.2323,88.1336,88.2225,7720.0
2024-10-15 11:25:00,89.34,89.37,89.22,89.26,6212.0,88.2027,88.2323,88.0842,88.1237,6212.0
2024-10-15 11:30:00,89.24,89.25,89.01,89.03,14126.0,88.104,88.1139,87.8769,87.8967,14126.0
2024-10-15 11:35:00,89.06,89.23,89.04,89.11,10617.0,87.9263,88.0941,87.9065,87.9756,10617.0
2024-10-15 11:40:00,89.11,89.23,89.01,89.23,6879.0,87.9756,88.0941,87.8769,88.0941,6879.0
2024-10-15 11:45:00,89.23,89.25,89.14,89.14,7316.0,88.0941,88.1139,88.0053,88.0053,7316.0
2024-10-15 11:50:00,89.18,89.22,89.13,89.19,10837.0,88.0448,88.0842,87.9954,88.0546,10837.0
2024-10-15 11:55:00,89.19,89.37,89.19,89.25,9662.0,88.0546,88.2323,88.0546,88.1139,9662.0
2024-10-15 12:00:00,89.28,89.39,89.21,89.26,11148.0,88.1435,88.2521,88.0744,88.1237,11148.0
2024-10-15 12:05:00,89.25,89.41,89.25,89.37,5924.0,88.1139,88.2718,88.1139,88.2323,5924.0
2024-10-15 12:10:00,89.39,89.39,89.28,89.3,4041.0,88.2521,88.2521,88.1435,88.1632,4041.0
2024-10-15 12:15:00,89.33,89.33,89.22,89.3,9249.0,88.1928,88.1928,88.0842,88.1632,9249.0
2024-10-15 12:20:00,89.3,89.45,89.29,89.45,7049.0,88.1632,88.3113,88.1534,88.3113,7049.0
2024-10-15 12:25:00,89.44,89.59,89.39,89.59,27415.0,88.3014,88.4495,88.2521,88.4495,27415.0
2024-10-15 12:30:00,89.58,89.91,89.58,89.91,3408.0,88.4397,88.7655,88.4397,88.7655,3408.0
2024-10-15 12:35:00,89.9,90.13,89.87,90.08,16724.0,88.7556,88.9827,88.726,88.9333,16724.0
2024-10-15 12:40:00,90.06,90.13,89.85,90.11,7897.0,88.9136,88.9827,88.7062,88.9629,7897.0
2024-10-15 12:45:00,90.13,90.13,89.87,89.91,8567.0,88.9827,88.9827,88.726,88.7655,8567.0
2024-10-15 12:50:00,89.88,89.88,89.73,89.73,5450.0,88.7358,88.7358,88.5878,88.5878,5450.0
2024-10-15 12:55:00,89.73,89.97,89.72,89.97,15037.0,88.5878,88.8247,88.5779,88.8247,15037.0
2024-10-15 13:00:00,89.97,90.01,89.95,89.97,4990.0,88.8247,88.8642,88.805,88.8247,4990.0
2024-10-15 13:05:00,89.97,90.09,89.97,90.01,11307.0,88.8247,88.9432,88.8247,88.8642,11307.0
2024-10-15 13:10:00,89.98,89.98,89.83,89.92,8153.0,88.8346,88.8346,88.6865,88.7753,8153.0
2024-10-15 13:15:00,89.94,89.99,89.83,89.99,7651.0,88.7951,88.8444,88.6865,88.8444,7651.0
2024-10-15 13:20:00,90.04,90.04,89.9,89.9,3472.0,88.8938,88.8938,88.7556,88.7556,3472.0
2024-10-15 13:25:00,89.91,89.92,89.85,89.86,3962.0,88.7655,88.7753,88.7062,88.7161,3962.0
2024-10-15 13:30:00,89.87,89.96,89.86,89.92,9336.0,88.726,88.8148,88.7161,88.7753,9336.0
2024-10-15 13:35:00,89.91,89.98,89.9,89.96,4770.0,88.7655,88.8346,88.7556,88.8148,4770.0
2024-10-15 13:40:00,89.96,90.03,89.95,90.01,7367.0,88.8148,88.8839,88.805,88.8642,7367.0
2024-10-15 13:45:00,90.01,90.06,89.94,90.02,7356.0,88.8642,88.9136,88.7951,88.8741,7356.0
2024-10-15 13:50:00,90.04,90.07,89.96,90.04,7325.0,88.8938,88.9234,88.8148,88.8938,7325.0
2024-10-15 13:55:00,90.01,90.01,89.8,89.81,9469.0,88.8642,88.8642,88.6569,88.6667,9469.0
2024-10-15 14:00:00,89.8,89.83,89.73,89.78,8433.0,88.6569,88.6865,88.5878,88.6371,8433.0
2024-10-15 14:05:00,89.79,89.84,89.75,89.81,8822.0,88.647,88.6964,88.6075,88.6667,8822.0
2024-10-15 14:10:00,89.81,89.86,89.75,89.76,8858.0,88.6667,88.7161,88.6075,88.6174,8858.0
2024-10-15 14:15:00,89.75,89.79,89.67,89.79,14345.0,88.6075,88.647,88.5285,88.647,14345.0
2024-10-15 14:20:00,89.76,89.82,89.73,89.79,11071.0,88.6174,88.6766,88.5878,88.647,11071.0
2024-10-15 14:25:00,89.78,89.86,89.76,89.83,5126.0,88.6371,88.7161,88.6174,88.6865,5126.0
2024-10-15 14:30:00,89.84,89.95,89.83,89.94,10467.0,88.6964,88.805,88.6865,88.7951,10467.0
2024-10-15 14:35:00,89.97,90.05,89.97,90.04,8236.0,88.8247,88.9037,88.8247,88.8938,8236.0
2024-10-15 14:40:00,90.06,90.08,89.92,89.98,6942.0,88.9136,88.9333,88.7753,88.8346,6942.0
2024-10-15 14:45:00,89.98,90.05,89.92,89.94,7216.0,88.8346,88.9037,88.7753,88.7951,7216.0
2024-10-15 14:50:00,89.94,90.01,89.92,89.94,11865.0,88.7951,88.8642,88.7753,88.7951,11865.0
2024-10-15 14:55:00,89.93,89.94,89.89,89.91,8051.0,88.7852,88.7951,88.7457,88.7655,8051.0
2024-10-15 15:00:00,89.93,89.95,89.8,89.82,11644.0,88.7852,88.805,88.6569,88.6766,11644.0
2024-10-15 15:05:00,89.79,89.81,89.68,89.68,9256.0,88.647,88.6667,88.5384,88.5384,9256.0
2024-10-15 15:10:00,89.69,89.77,89.66,89.71,8879.0,88.5483,88.6272,88.5186,88.568,8879.0
2024-10-15 15:15:00,89.71,89.74,89.66,89.7,11165.0,88.568,88.5976,88.5186,88.5581,11165.0
2024-10-15 15:20:00,89.7,89.75,89.63,89.63,15927.0,88.5581,88.6075,88.489,88.489,15927.0
2024-10-15 15:25:00,89.63,89.65,89.55,89.58,19261.0,88.489,88.5088,88.41,88.4397,19261.0
2024-10-15 15:30:00,89.61,89.62,89.5,89.61,15200.0,88.4693,88.4792,88.3607,88.4693,15200.0
2024-10-15 15:35:00,89.61,89.67,89.57,89.64,17094.0,88.4693,88.5285,88.4298,88.4989,17094.0
2024-10-15 15:40:00,89.67,89.68,89.56,89.57,16104.0,88.5285,88.5384,88.4199,88.4298,16104.0
2024-10-15 15:45:00,89.56,89.56,89.44,89.52,27159.0,88.4199,88.4199,88.3014,88.3804,27159.0
2024-10-15 15:50:00,89.52,89.61,89.41,89.45,55060.0,88.3804,88.4693,88.2718,88.3113,55060.0
2024-10-15 15:55:00,89.45,89.45,89.06,89.17,157181.0,88.3113,88.3113,87.9263,88.0349,157181.0
2024-10-16 09:30:00,90.0,90.65,89.6,90.43,29380.0,88.8543,89.496,88.4594,89.2788,29380.0
2024-10-16 09:35:00,90.52,90.72,90.21,90.48,19267.0,89.3677,89.5652,89.0616,89.3282,19267.0
2024-10-16 09:40:00,90.48,90.89,90.48,90.74,22895.0,89.3282,89.733,89.3282,89.5849,22895.0
2024-10-16 09:45:00,90.75,90.75,90.32,90.44,8566.0,89.5948,89.5948,89.1702,89.2887,8566.0
2024-10-16 09:50:00,90.44,90.44,90.16,90.16,9404.0,89.2887,89.2887,89.0123,89.0123,9404.0
2024-10-16 09:55:00,90.24,90.52,90.24,90.4,28602.0,89.0913,89.3677,89.0913,89.2492,28602.0
2024-10-16 10:00:00,90.39,90.54,90.38,90.43,11821.0,89.2394,89.3874,89.2295,89.2788,11821.0
2024-10-16 10:05:00,90.48,90.73,90.45,90.64,23236.0,89.3282,89.575,89.2986,89.4862,23236.0
2024-10-16 10:10:00,90.57,91.0,90.57,90.88,18715.0,89.4171,89.8416,89.4171,89.7231,18715.0
2024-10-16 10:15:00,90.94,91.02,90.73,90.73,11875.0,89.7824,89.8613,89.575,89.575,11875.0
2024-10-16 10:20:00,90.71,90.83,90.68,90.83,8447.0,89.5553,89.6738,89.5257,89.6738,8447.0
2024-10-16 10:25:00,90.81,90.95,90.8,90.88,5935.0,89.654,89.7922,89.6441,89.7231,5935.0
2024-10-16 10:30:00,90.83,91.27,90.79,91.26,22658.0,89.6738,90.1081,89.6343,90.0983,22658.0
2024-10-16 10:35:00,91.24,91.43,91.19,91.38,10783.0,90.0785,90.2661,90.0292,90.2167,10783.0
2024-10-16 10:40:00,91.37,91.39,91.21,91.29,5750.0,90.2069,90.2266,90.0489,90.1279,5750.0
2024-10-16 10:45:00,91.32,91.45,91.24,91.26,7371.0,90.1575,90.2859,90.0785,90.0983,7371.0
2024-10-16 10:50:00,91.31,91.74,91.29,91.74,17531.0,90.1476,90.5722,90.1279,90.5722,17531.0
2024-10-16 10:55:00,91.78,91.89,91.66,91.71,29651.0,90.6117,90.7203,90.4932,90.5425,29651.0
2024-10-16 11:00:00,91.71,91.71,91.5,91.55,8469.0,90.5425,90.5425,90.3352,90.3846,8469.0
2024-10-16 11:05:00,91.55,91.65,91.37,91.65,7036.0,90.3846,90.4833,90.2069,90.4833,7036.0
2024-10-16 11:10:00,91.64,91.66,91.5,91.57,9498.0,90.4734,90.4932,90.3352,90.4043,9498.0
2024-10-16 11:15:00,91.58,91.59,91.44,91.54,6793.0,90.4142,90.4241,90.276,90.3747,6793.0
2024-10-16 11:20:00,91.56,91.56,91.25,91.31,6326.0,90.3945,90.3945,90.0884,90.1476,6326.0
2024-10-16 11:25:00,91.29,91.29,91.17,91.23,4667.0,90.1279,90.1279,90.0094,90.0687,4667.0
2024-10-16 11:30:00,91.25,91.32,91.24,91.32,4770.0,90.0884,90.1575,90.0785,90.1575,4770.0
2024-10-16 11:35:00,91.33,91.42,91.31,91.42,7068.0,90.1674,90.2562,90.1476,90.2562,7068.0
2024-10-16 11:40:00,91.42,91.47,91.36,91.43,6715.0,90.2562,90.3056,90.197,90.2661,6715.0
2024-10-16 11:45:00,91.4,91.4,91.24,91.31,8328.0,90.2365,90.2365,90.0785,90.1476,8328.0
2024-10-16 11:50:00,91.34,91.35,91.19,91.25,7821.0,90.1773,90.1871,90.0292,90.0884,7821.0
2024-10-16 11:55:00,91.23,91.49,91.23,91.41,12394.0,90.0687,90.3253,90.0687,90.2464,12394.0
2024-10-16 12:00:00,91.52,91.55,91.48,91.51,7409.0,90.355,90.3846,90.3155,90.3451,7409.0
2024-10-16 12:05:00,91.51,91.61,91.48,91.59,6369.0,90.3451,90.4438,90.3155,90.4241,6369.0
2024-10-16 12:10:00,91.65,91.67,91.6,91.65,6947.0,90.4833,90.5031,90.4339,90.4833,6947.0
2024-10-16 12:15:00,91.65,91.66,91.37,91.41,15099.0,90.4833,90.4932,90.2069,90.2464,15099.0
2024-10-16 12:20:00,91.42,91.46,91.35,91.35,2909.0,90.2562,90.2957,90.1871,90.1871,2909.0
2024-10-16 12:25:00,91.39,91.47,91.31,91.36,7312.0,90.2266,90.3056,90.1476,90.197,7312.0
2024-10-16 12:30:00,91.36,91.45,91.35,91.41,7392.0,90.197,90.2859,90.1871,90.2464,7392.0
2024-10-16 12:35:00,91.44,91.65,91.44,91.59,7389.0,90.276,90.4833,90.276,90.4241,7389.0
2024-10-16 12:40:00,91.61,91.69,91.59,91.66,6763.0,90.4438,90.5228,90.4241,90.4932,6763.0
2024-10-16 12:45:00,91.69,91.75,91.68,91.69,10334.0,90.5228,90.582,90.5129,90.5228,10334.0
2024-10-16 12:50:00,91.68,91.71,91.6,91.66,7634.0,90.5129,90.5425,90.4339,90.4932,7634.0
2024-10-16 12:55:00,91.61,91.66,91.58,91.61,5097.0,90.4438,90.4932,90.4142,90.4438,5097.0
2024-10-16 13:00:00,91.62,91.62,91.51,91.51,3302.0,90.4537,90.4537,90.3451,90.3451,3302.0
2024-10-16 13:05:00,91.51,91.53,91.46,91.47,8564.0,90.3451,90.3648,90.2957,90.3056,8564.0
2024-10-16 13:10:00,91.47,91.55,91.42,91.45,4047.0,90.3056,90.3846,90.2562,90.2859,4047.0
2024-10-16 13:15:00,91.45,91.49,91.4,91.43,4262.0,90.2859,90.3253,90.2365,90.2661,4262.0
2024-10-16 13:20:00,91.43,91.52,91.43,91.51,5275.0,90.2661,90.355,90.2661,90.3451,5275.0
2024-10-16 13:25:00,91.52,91.52,91.47,91.51,5792.0,90.355,90.355,90.3056,90.3451,5792.0
2024-10-16 13:30:00,91.51,91.51,91.39,91.46,2951.0,90.3451,90.3451,90.2266,90.2957,2951.0
2024-10-16 13:35:00,91.47,91.5,91.41,91.49,5670.0,90.3056,90.3352,90.2464,90.3253,5670.0
2024-10-16 13:40:00,91.5,91.51,91.48,91.5,5767.0,90.3352,90.3451,90.3155,90.3352,5767.0
2024-10-16 13:45:00,91.5,91.56,91.47,91.47,10620.0,90.3352,90.3945,90.3056,90.3056,10620.0
2024-10-16 13:50:00,91.45,91.48,91.41,91.42,6785.0,90.2859,90.3155,90.2464,90.2562,6785.0
2024-10-16 13:55:00,91.42,91.48,91.41,91.42,5906.0,90.2562,90.3155,90.2464,90.2562,5906.0
2024-10-16 14:00:00,91.43,91.44,91.19,91.21,7450.0,90.2661,90.276,90.0292,90.0489,7450.0
2024-10-16 14:05:00,91.21,91.23,91.13,91.23,6159.0,90.0489,90.0687,89.9699,90.0687,6159.0
2024-10-16 14:10:00,91.22,91.4,91.22,91.32,5853.0,90.0588,90.2365,90.0588,90.1575,5853.0
2024-10-16 14:15:00,91.33,91.34,91.26,91.3,8008.0,90.1674,90.1773,90.0983,90.1378,8008.0
2024-10-16 14:20:00,91.34,91.42,91.34,91.38,6767.0,90.1773,90.2562,90.1773,90.2167,6767.0
2024-10-16 14:25:00,91.36,91.39,91.31,91.34,4535.0,90.197,90.2266,90.1476,90.1773,4535.0
2024-10-16 14:30:00,91.33,91.33,91.25,91.29,5628.0,90.1674,90.1674,90.0884,90.1279,5628.0
2024-10-16 14:35:00,91.28,91.38,91.28,91.37,8762.0,90.118,90.2167,90.118,90.2069,8762.0
2024-10-16 14:40:00,91.35,91.36,91.3,91.34,11502.0,90.1871,90.197,90.1378,90.1773,11502.0
2024-10-16 14:45:00,91.34,91.37,91.28,91.36,6428.0,90.1773,90.2069,90.118,90.197,6428.0
2024-10-16 14:50:00,91.35,91.37,91.3,91.31,8034.0,90.1871,90.2069,90.1378,90.1476,8034.0
2024-10-16 14:55:00,91.29,91.35,91.2,91.26,12992.0,90.1279,90.1871,90.039,90.0983,12992.0
2024-10-16 15:00:00,91.28,91.29,91.21,91.28,7625.0,90.118,90.1279,90.0489,90.118,7625.0
2024-10-16 15:05:00,91.27,91.46,91.23,91.46,8641.0,90.1081,90.2957,90.0687,90.2957,8641.0
2024-10-16 15:10:00,91.47,91.59,91.44,91.54,7389.0,90.3056,90.4241,90.276,90.3747,7389.0
2024-10-16 15:15:00,91.57,91.61,91.53,91.53,9028.0,90.4043,90.4438,90.3648,90.3648,9028.0
2024-10-16 15:20:00,91.57,91.57,91.5,91.55,9427.0,90.4043,90.4043,90.3352,90.3846,9427.0
2024-10-16 15:25:00,91.55,91.59,91.52,91.54,27631.0,90.3846,90.4241,90.355,90.3747,27631.0
2024-10-16 15:30:00,91.54,91.58,91.44,91.5,25545.0,90.3747,90.4142,90.276,90.3352,25545.0
2024-10-16 15:35:00,91.5,91.61,91.49,91.59,18212.0,90.3352,90.4438,90.3253,90.4241,18212.0
2024-10-16 15:40:00,91.58,91.59,91.5,91.51,10304.0,90.4142,90.4241,90.3352,90.3451,10304.0
2024-10-16 15:45:00,91.51,91.6,91.51,91.51,44155.0,90.3451,90.4339,90.3451,90.3451,44155.0
2024-10-16 15:50:00,91.52,91.56,91.24,91.31,70911.0,90.355,90.3945,90.0785,90.1476,70911.0
2024-10-16 15:55:00,91.31,91.38,91.17,91.29,211891.0,90.1476,90.2167,90.0094,90.1279,211891.0
2024-10-17 09:30:00,92.07,92.82,91.47,91.93,53222.0,90.898,91.6384,90.3056,90.7597,53222.0
2024-10-17 09:35:00,92.07,92.09,91.38,91.66,64396.0,90.898,90.9177,90.2167,90.4932,64396.0
2024-10-17 09:40:00,91.65,91.65,91.2,91.22,16021.0,90.4833,90.4833,90.039,90.0588,16021.0
2024-10-17 09:45:00,91.2,91.29,90.42,90.5,30701.0,90.039,90.1279,89.269,89.348,30701.0
2024-10-17 09:50:00,90.42,90.54,90.15,90.34,55801.0,89.269,89.3874,89.0024,89.19,55801.0
2024-10-17 09:55:00,90.36,90.76,90.22,90.29,9986.0,89.2097,89.6046,89.0715,89.1406,9986.0
2024-10-17 10:00:00,90.31,90.32,90.03,90.04,13466.0,89.1604,89.1702,88.8839,88.8938,13466.0
2024-10-17 10:05:00,90.1,90.63,90.1,90.27,12493.0,88.953,89.4763,88.953,89.1209,12493.0
2024-10-17 10:10:00,90.19,90.35,90.07,90.33,9529.0,89.0419,89.1999,88.9234,89.1801,9529.0
2024-10-17 10:15:00,90.3,90.82,90.17,90.62,24060.0,89.1505,89.6639,89.0222,89.4664,24060.0
2024-10-17 10:20:00,90.61,90.67,90.39,90.44,12054.0,89.4566,89.5158,89.2394,89.2887,12054.0
2024-10-17 10:25:00,90.47,90.65,90.21,90.28,25919.0,89.3183,89.496,89.0616,89.1308,25919.0
2024-10-17 10:30:00,90.28,90.35,90.17,90.29,6712.0,89.1308,89.1999,89.0222,89.1406,6712.0
2024-10-17 10:35:00,90.25,90.29,90.1,90.22,4694.0,89.1011,89.1406,88.953,89.0715,4694.0
2024-10-17 10:40:00,90.31,90.36,90.26,90.27,5751.0,89.1604,89.2097,89.111,89.1209,5751.0
2024-10-17 10:45:00,90.31,90.4,90.3,90.32,3758.0,89.1604,89.2492,89.1505,89.1702,3758.0
2024-10-17 10:50:00,90.35,90.37,90.3,90.31,6297.0,89.1999,89.2196,89.1505,89.1604,6297.0
2024-10-17 10:55:00,90.34,90.56,90.3,90.3,13277.0,89.19,89.4072,89.1505,89.1505,13277.0
2024-10-17 11:00:00,90.35,90.4,90.02,90.02,12851.0,89.1999,89.2492,88.8741,88.8741,12851.0
2024-10-17 11:05:00,90.06,90.08,89.81,89.97,12865.0,88.9136,88.9333,88.6667,88.8247,12865.0
2024-10-17 11:10:00,89.97,90.02,89.94,89.95,7151.0,88.8247,88.8741,88.7951,88.805,7151.0
2024-10-17 11:15:00,89.98,90.01,89.9,89.93,7340.0,88.8346,88.8642,88.7556,88.7852,7340.0
2024-10-17 11:20:00,89.9,90.11,89.9,90.06,8594.0,88.7556,88.9629,88.7556,88.9136,8594.0
2024-10-17 11:25:00,90.06,90.19,90.01,90.02,7330.0,88.9136,89.0419,88.8642,88.8741,7330.0
2024-10-17 11:30:00,90.0,90.08,89.94,90.03,3664.0,88.8543,88.9333,88.7951,88.8839,3664.0
2024-10-17 11:35:00,90.04,90.04,89.9,89.98,2988.0,88.8938,88.8938,88.7556,88.8346,2988.0
2024-10-17 11:40:00,90.01,90.02,89.89,89.89,8249.0,88.8642,88.8741,88.7457,88.7457,8249.0
2024-10-17 11:45:00,89.89,90.07,89.88,90.05,4958.0,88.7457,88.9234,88.7358,88.9037,4958.0
2024-10-17 11:50:00,90.05,90.14,90.04,90.12,5072.0,88.9037,88.9925,88.8938,88.9728,5072.0
2024-10-17 11:55:00,90.1,90.15,90.05,90.06,11646.0,88.953,89.0024,88.9037,88.9136,11646.0
2024-10-17 12:00:00,90.06,90.07,89.96,90.03,6342.0,88.9136,88.9234,88.8148,88.8839,6342.0
2024-10-17 12:05:00,90.03,90.07,89.96,89.99,5362.0,88.8839,88.9234,88.8148,88.8444,5362.0
2024-10-17 12:10:00,89.99,90.0,89.85,89.87,11558.0,88.8444,88.8543,88.7062,88.726,11558.0
2024-10-17 12:15:00,89.86,89.86,89.71,89.75,9548.0,88.7161,88.7161,88.568,88.6075,9548.0
2024-10-17 12:20:00,89.78,89.8,89.66,89.68,6085.0,88.6371,88.6569,88.5186,88.5384,6085.0
2024-10-17 12:25:00,89.67,89.78,89.63,89.78,7087.0,88.5285,88.6371,88.489,88.6371,7087.0
2024-10-17 12:30:00,89.78,89.8,89.67,89.72,5141.0,88.6371,88.6569,88.5285,88.5779,5141.0
2024-10-17 12:35:00,89.71,89.73,89.65,89.66,5188.0,88.568,88.5878,88.5088,88.5186,5188.0
2024-10-17 12:40:00,89.64,89.76,89.64,89.76,4762.0,88.4989,88.6174,88.4989,88.6174,4762.0
2024-10-17 12:45:00,89.77,89.78,89.69,89.73,6030.0,88.6272,88.6371,88.5483,88.5878,6030.0
2024-10-17 12:50:00,89.71,89.73,89.55,89.56,5460.0,88.568,88.5878,88.41,88.4199,5460.0
2024-10-17 12:55:00,89.54,89.54,89.25,89.36,15242.0,88.4002,88.4002,88.1139,88.2225,15242.0
2024-10-17 13:00:00,89.37,89.4,89.18,89.2,13204.0,88.2323,88.262,88.0448,88.0645,13204.0
2024-10-17 13:05:00,89.2,89.2,88.9,89.19,15048.0,88.0645,88.0645,87.7683,88.0546,15048.0
2024-10-17 13:10:00,89.17,89.17,88.97,88.98,5870.0,88.0349,88.0349,87.8374,87.8473,5870.0
2024-10-17 13:15:00,89.0,89.0,88.78,88.94,16545.0,87.867,87.867,87.6498,87.8078,16545.0
2024-10-17 13:20:00,88.97,88.98,88.64,88.67,7264.0,87.8374,87.8473,87.5116,87.5412,7264.0
2024-10-17 13:25:00,88.67,88.85,88.6,88.85,7052.0,87.5412,87.719,87.4721,87.719,7052.0
2024-10-17 13:30:00,88.85,88.85,88.36,88.37,7449.0,87.719,87.719,87.2352,87.2451,7449.0
2024-10-17 13:35:00,88.44,88.68,88.44,88.67,5106.0,87.3142,87.5511,87.3142,87.5412,5106.0
2024-10-17 13:40:00,88.68,88.81,88.65,88.76,23267.0,87.5511,87.6795,87.5215,87.6301,23267.0
2024-10-17 13:45:00,88.72,88.72,88.45,88.52,13171.0,87.5906,87.5906,87.324,87.3932,13171.0
2024-10-17 13:50:00,88.57,88.63,88.47,88.61,4477.0,87.4425,87.5018,87.3438,87.482,4477.0
2024-10-17 13:55:00,88.6,88.62,88.35,88.38,14985.0,87.4721,87.4919,87.2253,87.2549,14985.0
2024-10-17 14:00:00,88.36,88.4,88.12,88.13,20012.0,87.2352,87.2747,86.9982,87.0081,20012.0
2024-10-17 14:05:00,88.13,88.17,88.04,88.06,6016.0,87.0081,87.0476,86.9193,86.939,6016.0
2024-10-17 14:10:00,88.06,88.08,87.95,88.01,12157.0,86.939,86.9588,86.8304,86.8896,12157.0
2024-10-17 14:15:00,87.98,88.01,87.82,87.86,11487.0,86.86,86.8896,86.7021,86.7416,11487.0
2024-10-17 14:20:00,87.86,87.91,87.81,87.81,9715.0,86.7416,86.7909,86.6922,86.6922,9715.0
2024-10-17 14:25:00,87.84,87.86,87.77,87.78,8762.0,86.7218,86.7416,86.6527,86.6626,8762.0
2024-10-17 14:30:00,87.78,87.85,87.66,87.66,19281.0,86.6626,86.7317,86.5441,86.5441,19281.0
2024-10-17 14:35:00,87.69,87.94,87.59,87.84,20039.0,86.5737,86.8205,86.475,86.7218,20039.0
2024-10-17 14:40:00,87.82,87.85,87.7,87.74,11953.0,86.7021,86.7317,86.5836,86.6231,11953.0
2024-10-17 14:45:00,87.76,87.89,87.72,87.73,11824.0,86.6428,86.7712,86.6033,86.6132,11824.0
2024-10-17 14:50:00,87.73,87.75,87.66,87.69,14679.0,86.6132,86.633,86.5441,86.5737,14679.0
2024-10-17 14:55:00,87.66,87.8,87.63,87.8,10918.0,86.5441,86.6823,86.5145,86.6823,10918.0
2024-10-17 15:00:00,87.79,87.79,87.52,87.6,11469.0,86.6724,86.6724,86.4059,86.4849,11469.0
2024-10-17 15:05:00,87.57,87.61,87.48,87.53,13793.0,86.4553,86.4947,86.3664,86.4158,13793.0
2024-10-17 15:10:00,87.5,87.53,87.34,87.36,21384.0,86.3861,86.4158,86.2282,86.2479,21384.0
2024-10-17 15:15:00,87.36,87.39,87.26,87.35,42135.0,86.2479,86.2775,86.1492,86.2381,42135.0
2024-10-17 15:20:00,87.33,87.34,87.08,87.34,28329.0,86.2183,86.2282,85.9715,86.2282,28329.0
2024-10-17 15:25:00,87.34,87.37,87.18,87.25,39199.0,86.2282,86.2578,86.0702,86.1393,39199.0
2024-10-17 15:30:00,87.25,87.25,86.88,86.98,38195.0,86.1393,86.1393,85.774,85.8728,38195.0
2024-10-17 15:35:00,86.97,86.97,86.65,86.71,39879.0,85.8629,85.8629,85.547,85.6062,39879.0
2024-10-17 15:40:00,86.7,86.75,86.42,86.5,30129.0,85.5963,85.6457,85.3199,85.3989,30129.0
2024-10-17 15:45:00,86.51,86.54,86.33,86.34,23990.0,85.4087,85.4384,85.231,85.2409,23990.0
2024-10-17 15:50:00,86.35,86.42,86.25,86.31,49113.0,85.2508,85.3199,85.1521,85.2113,49113.0
2024-10-17 15:55:00,86.31,86.32,85.96,86.0,190825.0,85.2113,85.2212,84.8657,84.9052,190825.0
2024-10-18 09:30:00,86.04,86.49,85.63,86.22,124962.0,84.9447,85.389,84.5399,85.1224,124962.0
2024-10-18 09:35:00,86.25,86.86,86.22,86.85,40395.0,85.1521,85.7543,85.1224,85.7444,40395.0
2024-10-18 09:40:00,86.89,87.15,86.61,87.11,27428.0,85.7839,86.0406,85.5075,86.0011,27428.0
2024-10-18 09:45:00,87.11,87.14,86.5,86.5,15948.0,86.0011,86.0307,85.3989,85.3989,15948.0
2024-10-18 09:50:00,86.55,86.55,86.29,86.39,8603.0,85.4482,85.4482,85.1915,85.2903,8603.0
2024-10-18 09:55:00,86.39,86.54,86.25,86.49,20390.0,85.2903,85.4384,85.1521,85.389,20390.0
2024-10-18 10:00:00,86.49,86.85,86.41,86.76,11672.0,85.389,85.7444,85.31,85.6556,11672.0
2024-10-18 10:05:00,86.81,86.81,86.59,86.59,8604.0,85.7049,85.7049,85.4877,85.4877,8604.0
2024-10-18 10:10:00,86.58,86.67,86.4,86.4,11132.0,85.4779,85.5667,85.3001,85.3001,11132.0
2024-10-18 10:15:00,86.52,86.52,86.33,86.5,3022.0,85.4186,85.4186,85.231,85.3989,3022.0
2024-10-18 10:20:00,86.48,86.55,86.35,86.39,8469.0,85.3791,85.4482,85.2508,85.2903,8469.0
2024-10-18 10:25:00,86.39,86.44,86.29,86.4,7324.0,85.2903,85.3396,85.1915,85.3001,7324.0
2024-10-18 10:30:00,86.36,86.39,86.33,86.34,3866.0,85.2607,85.2903,85.231,85.2409,3866.0
2024-10-18 10:35:00,86.29,86.4,86.18,86.34,9003.0,85.1915,85.3001,85.0829,85.2409,9003.0
2024-10-18 10:40:00,86.38,86.54,86.38,86.47,7533.0,85.2804,85.4384,85.2804,85.3693,7533.0
2024-10-18 10:45:00,86.45,86.47,86.31,86.38,8153.0,85.3495,85.3693,85.2113,85.2804,8153.0
2024-10-18 10:50:00,86.35,86.36,86.21,86.22,11155.0,85.2508,85.2607,85.1126,85.1224,11155.0
2024-10-18 10:55:00,86.22,86.22,86.01,86.05,10108.0,85.1224,85.1224,84.9151,84.9546,10108.0
2024-10-18 11:00:00,86.03,86.14,85.92,86.01,9777.0,84.9349,85.0435,84.8263,84.9151,9777.0
2024-10-18 11:05:00,86.01,86.01,85.82,85.83,10124.0,84.9151,84.9151,84.7275,84.7374,10124.0
2024-10-18 11:10:00,85.84,85.85,85.67,85.76,9335.0,84.7473,84.7571,84.5794,84.6683,9335.0
2024-10-18 11:15:00,85.73,85.74,85.5,85.5,12952.0,84.6387,84.6485,84.4116,84.4116,12952.0
2024-10-18 11:20:00,85.53,85.68,85.51,85.68,5575.0,84.4412,84.5893,84.4215,84.5893,5575.0
2024-10-18 11:25:00,85.7,85.8,85.6,85.74,10063.0,84.6091,84.7078,84.5103,84.6485,10063.0
2024-10-18 11:30:00,85.76,85.78,85.59,85.63,11127.0,84.6683,84.688,84.5005,84.5399,11127.0
2024-10-18 11:35:00,85.62,85.76,85.61,85.71,13596.0,84.5301,84.6683,84.5202,84.6189,13596.0
2024-10-18 11:40:00,85.71,85.88,85.7,85.88,11595.0,84.6189,84.7868,84.6091,84.7868,11595.0
2024-10-18 11:45:00,85.88,85.88,85.73,85.74,6412.0,84.7868,84.7868,84.6387,84.6485,6412.0
2024-10-18 11:50:00,85.72,85.82,85.67,85.78,13826.0,84.6288,84.7275,84.5794,84.688,13826.0
2024-10-18 11:55:00,85.81,85.89,85.77,85.87,12334.0,84.7177,84.7966,84.6782,84.7769,12334.0
2024-10-18 12:00:00,85.82,85.85,85.74,85.81,22083.0,84.7275,84.7571,84.6485,84.7177,22083.0
2024-10-18 12:05:00,85.81,85.99,85.74,85.81,13064.0,84.7177,84.8954,84.6485,84.7177,13064.0
2024-10-18 12:10:00,85.81,85.85,85.72,85.72,6188.0,84.7177,84.7571,84.6288,84.6288,6188.0
2024-10-18 12:15:00,85.65,85.82,85.65,85.78,6473.0,84.5597,84.7275,84.5597,84.688,6473.0
2024-10-18 12:20:00,85.73,85.94,85.73,85.94,16483.0,84.6387,84.846,84.6387,84.846,16483.0
2024-10-18 12:25:00,85.94,86.14,85.89,86.12,17017.0,84.846,85.0435,84.7966,85.0237,17017.0
2024-10-18 12:30:00,86.11,86.27,86.04,86.23,9532.0,85.0138,85.1718,84.9447,85.1323,9532.0
2024-10-18 12:35:00,86.25,86.31,86.06,86.12,5014.0,85.1521,85.2113,84.9645,85.0237,5014.0
2024-10-18 12:40:00,86.12,86.21,86.1,86.14,4265.0,85.0237,85.1126,85.004,85.0435,4265.0
2024-10-18 12:45:00,86.12,86.12,85.99,86.01,3384.0,85.0237,85.0237,84.8954,84.9151,3384.0
2024-10-18 12:50:00,86.01,86.15,86.0,86.13,3903.0,84.9151,85.0533,84.9052,85.0336,3903.0
2024-10-18 12:55:00,86.12,86.13,86.02,86.04,8212.0,85.0237,85.0336,84.925,84.9447,8212.0
2024-10-18 13:00:00,86.05,86.27,86.04,86.27,19877.0,84.9546,85.1718,84.9447,85.1718,19877.0
2024-10-18 13:05:00,86.27,86.27,86.18,86.27,5108.0,85.1718,85.1718,85.0829,85.1718,5108.0
2024-10-18 13:10:00,86.27,86.32,86.09,86.1,13606.0,85.1718,85.2212,84.9941,85.004,13606.0
2024-10-18 13:15:00,86.06,86.1,85.92,85.92,4099.0,84.9645,85.004,84.8263,84.8263,4099.0
2024-10-18 13:20:00,85.92,86.0,85.83,86.0,8668.0,84.8263,84.9052,84.7374,84.9052,8668.0
2024-10-18 13:25:00,86.0,86.0,85.94,85.95,3845.0,84.9052,84.9052,84.846,84.8559,3845.0
2024-10-18 13:30:00,85.94,85.98,85.91,85.98,4448.0,84.846,84.8855,84.8164,84.8855,4448.0
2024-10-18 13:35:00,85.98,86.03,85.94,85.98,4323.0,84.8855,84.9349,84.846,84.8855,4323.0
2024-10-18 13:40:00,85.95,86.0,85.92,85.93,6375.0,84.8559,84.9052,84.8263,84.8361,6375.0
2024-10-18 13:45:00,85.92,85.96,85.87,85.87,4101.0,84.8263,84.8657,84.7769,84.7769,4101.0
2024-10-18 13:50:00,85.86,86.02,85.86,85.99,6133.0,84.767,84.925,84.767,84.8954,6133.0
2024-10-18 13:55:00,86.0,86.05,85.95,86.04,7206.0,84.9052,84.9546,84.8559,84.9447,7206.0
2024-10-18 14:00:00,86.04,86.11,85.93,86.11,5815.0,84.9447,85.0138,84.8361,85.0138,5815.0
2024-10-18 14:05:00,86.11,86.17,86.09,86.16,6692.0,85.0138,85.0731,84.9941,85.0632,6692.0
2024-10-18 14:10:00,86.16,86.25,86.14,86.24,4193.0,85.0632,85.1521,85.0435,85.1422,4193.0
2024-10-18 14:15:00,86.25,86.29,86.23,86.26,8157.0,85.1521,85.1915,85.1323,85.1619,8157.0
2024-10-18 14:20:00,86.27,86.37,86.26,86.34,7060.0,85.1718,85.2705,85.1619,85.2409,7060.0
2024-10-18 14:25:00,86.34,86.42,86.32,86.36,6699.0,85.2409,85.3199,85.2212,85.2607,6699.0
2024-10-18 14:30:00,86.33,86.35,86.21,86.25,7880.0,85.231,85.2508,85.1126,85.1521,7880.0
2024-10-18 14:35:00,86.27,86.36,86.25,86.29,7224.0,85.1718,85.2607,85.1521,85.1915,7224.0
2024-10-18 14:40:00,86.28,86.31,86.22,86.3,5649.0,85.1817,85.2113,85.1224,85.2014,5649.0
2024-10-18 14:45:00,86.3,86.35,86.2,86.35,6557.0,85.2014,85.2508,85.1027,85.2508,6557.0
2024-10-18 14:50:00,86.38,86.39,86.28,86.28,4367.0,85.2804,85.2903,85.1817,85.1817,4367.0
2024-10-18 14:55:00,86.3,86.34,86.25,86.25,11650.0,85.2014,85.2409,85.1521,85.1521,11650.0
2024-10-18 15:00:00,86.27,86.3,86.21,86.26,11920.0,85.1718,85.2014,85.1126,85.1619,11920.0
2024-10-18 15:05:00,86.28,86.28,86.22,86.23,6080.0,85.1817,85.1817,85.1224,85.1323,6080.0
2024-10-18 15:10:00,86.23,86.3,86.21,86.29,10810.0,85.1323,85.2014,85.1126,85.1915,10810.0
2024-10-18 15:15:00,86.3,86.38,86.29,86.37,15178.0,85.2014,85.2804,85.1915,85.2705,15178.0
2024-10-18 15:20:00,86.37,86.37,86.28,86.31,11088.0,85.2705,85.2705,85.1817,85.2113,11088.0
2024-10-18 15:25:00,86.3,86.37,86.26,86.37,9074.0,85.2014,85.2705,85.1619,85.2705,9074.0
2024-10-18 15:30:00,86.38,86.57,86.38,86.57,22689.0,85.2804,85.468,85.2804,85.468,22689.0
2024-10-18 15:35:00,86.58,86.59,86.42,86.52,16672.0,85.4779,85.4877,85.3199,85.4186,16672.0
2024-10-18 15:40:00,86.53,86.54,86.42,86.43,15282.0,85.4285,85.4384,85.3199,85.3298,15282.0
2024-10-18 15:45:00,86.42,86.64,86.41,86.6,26699.0,85.3199,85.5371,85.31,85.4976,26699.0
2024-10-18 15:50:00,86.6,86.66,86.37,86.37,42648.0,85.4976,85.5568,85.2705,85.2705,42648.0
2024-10-18 15:55:00,86.36,86.43,86.26,86.33,126901.0,85.2607,85.3298,85.1619,85.231,126901.0
2024-10-21 09:30:00,86.45,86.82,86.25,86.39,23443.0,85.3495,85.7148,85.1521,85.2903,23443.0
2024-10-21 09:35:00,86.5,86.71,86.4,86.53,11180.0,85.3989,85.6062,85.3001,85.4285,11180.0
2024-10-21 09:40:00,86.53,86.62,86.42,86.44,12582.0,85.4285,85.5173,85.3199,85.3396,12582.0
2024-10-21 09:45:00,86.55,86.94,86.54,86.9,27755.0,85.4482,85.8333,85.4384,85.7938,27755.0
2024-10-21 09:50:00,86.98,87.07,86.52,86.58,47115.0,85.8728,85.9616,85.4186,85.4779,47115.0
2024-10-21 09:55:00,86.63,86.63,86.0,86.11,17923.0,85.5272,85.5272,84.9052,85.0138,17923.0
2024-10-21 10:00:00,86.11,86.25,86.06,86.19,10600.0,85.0138,85.1521,84.9645,85.0928,10600.0
2024-10-21 10:05:00,86.2,86.25,85.98,86.02,8508.0,85.1027,85.1521,84.8855,84.925,8508.0
2024-10-21 10:10:00,86.02,86.07,85.82,85.85,16469.0,84.925,84.9743,84.7275,84.7571,16469.0
2024-10-21 10:15:00,85.84,86.0,85.78,85.88,13998.0,84.7473,84.9052,84.688,84.7868,13998.0
2024-10-21 10:20:00,85.89,85.95,85.81,85.87,15774.0,84.7966,84.8559,84.7177,84.7769,15774.0
2024-10-21 10:25:00,85.82,85.82,85.64,85.64,9394.0,84.7275,84.7275,84.5498,84.5498,9394.0
2024-10-21 10:30:00,85.6,85.7,85.58,85.61,7148.0,84.5103,84.6091,84.4906,84.5202,7148.0
2024-10-21 10:35:00,85.63,85.67,85.51,85.56,9636.0,84.5399,84.5794,84.4215,84.4708,9636.0
2024-10-21 10:40:00,85.54,85.55,85.33,85.48,14328.0,84.4511,84.461,84.2438,84.3919,14328.0
2024-10-21 10:45:00,85.47,85.47,85.25,85.27,18529.0,84.382,84.382,84.1648,84.1845,18529.0
2024-10-21 10:50:00,85.23,85.46,85.23,85.38,14641.0,84.145,84.3721,84.145,84.2931,14641.0
2024-10-21 10:55:00,85.36,85.47,85.36,85.47,22041.0,84.2734,84.382,84.2734,84.382,22041.0
2024-10-21 11:00:00,85.48,85.67,85.47,85.67,20901.0,84.3919,84.5794,84.382,84.5794,20901.0
2024-10-21 11:05:00,85.62,85.71,85.54,85.54,12889.0,84.5301,84.6189,84.4511,84.4511,12889.0
2024-10-21 11:10:00,85.57,85.91,85.52,85.9,11722.0,84.4807,84.8164,84.4313,84.8065,11722.0
2024-10-21 11:15:00,85.87,85.87,85.76,85.81,5043.0,84.7769,84.7769,84.6683,84.7177,5043.0
2024-10-21 11:20:00,85.83,85.84,85.55,85.55,8064.0,84.7374,84.7473,84.461,84.461,8064.0
2024-10-21 11:25:00,85.54,85.59,85.3,85.31,6395.0,84.4511,84.5005,84.2141,84.224,6395.0
2024-10-21 11:30:00,85.32,85.35,85.25,85.35,4574.0,84.2339,84.2635,84.1648,84.2635,4574.0
2024-10-21 11:35:00,85.32,85.43,85.31,85.38,9699.0,84.2339,84.3425,84.224,84.2931,9699.0
2024-10-21 11:40:00,85.34,85.44,85.33,85.43,11668.0,84.2536,84.3524,84.2438,84.3425,11668.0
2024-10-21 11:45:00,85.43,85.68,85.43,85.56,20513.0,84.3425,84.5893,84.3425,84.4708,20513.0
2024-10-21 11:50:00,85.57,85.65,85.42,85.45,8312.0,84.4807,84.5597,84.3326,84.3622,8312.0
2024-10-21 11:55:00,85.46,85.55,85.43,85.5,7264.0,84.3721,84.461,84.3425,84.4116,7264.0
2024-10-21 12:00:00,85.46,85.5,85.34,85.37,3501.0,84.3721,84.4116,84.2536,84.2833,3501.0
2024-10-21 12:05:00,85.39,85.39,85.25,85.38,7149.0,84.303,84.303,84.1648,84.2931,7149.0
2024-10-21 12:10:00,85.33,85.41,85.32,85.36,5149.0,84.2438,84.3227,84.2339,84.2734,5149.0
2024-10-21 12:15:00,85.38,85.38,85.27,85.34,7676.0,84.2931,84.2931,84.1845,84.2536,7676.0
2024-10-21 12:20:00,85.31,85.37,85.27,85.37,6250.0,84.224,84.2833,84.1845,84.2833,6250.0
2024-10-21 12:25:00,85.39,85.48,85.39,85.48,4854.0,84.303,84.3919,84.303,84.3919,4854.0
2024-10-21 12:30:00,85.47,85.62,85.46,85.6,5039.0,84.382,84.5301,84.3721,84.5103,5039.0
2024-10-21 12:35:00,85.59,85.59,85.5,85.57,6125.0,84.5005,84.5005,84.4116,84.4807,6125.0
2024-10-21 12:40:00,85.55,85.62,85.51,85.55,6324.0,84.461,84.5301,84.4215,84.461,6324.0
2024-10-21 12:45:00,85.55,85.58,85.4,85.42,11030.0,84.461,84.4906,84.3129,84.3326,11030.0
2024-10-21 12:50:00,85.42,85.53,85.42,85.51,3834.0,84.3326,84.4412,84.3326,84.4215,3834.0
2024-10-21 12:55:00,85.5,85.5,85.43,85.44,5471.0,84.4116,84.4116,84.3425,84.3524,5471.0
2024-10-21 13:00:00,85.45,85.51,85.42,85.46,7776.0,84.3622,84.4215,84.3326,84.3721,7776.0
2024-10-21 13:05:00,85.46,85.58,85.46,85.57,10563.0,84.3721,84.4906,84.3721,84.4807,10563.0
2024-10-21 13:10:00,85.59,85.7,85.59,85.67,6251.0,84.5005,84.6091,84.5005,84.5794,6251.0
2024-10-21 13:15:00,85.67,85.67,85.45,85.5,7890.0,84.5794,84.5794,84.3622,84.4116,7890.0
2024-10-21 13:20:00,85.47,85.59,85.47,85.58,6361.0,84.382,84.5005,84.382,84.4906,6361.0
2024-10-21 13:25:00,85.57,85.73,85.56,85.71,9604.0,84.4807,84.6387,84.4708,84.6189,9604.0
2024-10-21 13:30:00,85.72,85.76,85.7,85.73,5274.0,84.6288,84.6683,84.6091,84.6387,5274.0
2024-10-21 13:35:00,85.73,85.83,85.72,85.83,5454.0,84.6387,84.7374,84.6288,84.7374,5454.0
2024-10-21 13:40:00,85.84,85.86,85.81,85.85,10124.0,84.7473,84.767,84.7177,84.7571,10124.0
2024-10-21 13:45:00,85.87,85.98,85.84,85.98,7299.0,84.7769,84.8855,84.7473,84.8855,7299.0
2024-10-21 13:50:00,85.96,86.06,85.96,86.04,6166.0,84.8657,84.9645,84.8657,84.9447,6166.0
2024-10-21 13:55:00,86.02,86.08,85.99,86.08,4869.0,84.925,84.9842,84.8954,84.9842,4869.0
2024-10-21 14:00:00,86.08,86.12,86.05,86.11,5512.0,84.9842,85.0237,84.9546,85.0138,5512.0
2024-10-21 14:05:00,86.11,86.19,86.1,86.18,4515.0,85.0138,85.0928,85.004,85.0829,4515.0
2024-10-21 14:10:00,86.17,86.17,86.02,86.04,4928.0,85.0731,85.0731,84.925,84.9447,4928.0
2024-10-21 14:15:00,86.04,86.11,86.02,86.1,5376.0,84.9447,85.0138,84.925,85.004,5376.0
2024-10-21 14:20:00,86.09,86.13,86.06,86.13,4947.0,84.9941,85.0336,84.9645,85.0336,4947.0
2024-10-21 14:25:00,86.15,86.23,86.14,86.14,5750.0,85.0533,85.1323,85.0435,85.0435,5750.0
2024-10-21 14:30:00,86.16,86.23,86.07,86.14,8411.0,85.0632,85.1323,84.9743,85.0435,8411.0
2024-10-21 14:35:00,86.16,86.22,86.15,86.16,6585.0,85.0632,85.1224,85.0533,85.0632,6585.0
2024-10-21 14:40:00,86.17,86.18,86.06,86.08,6963.0,85.0731,85.0829,84.9645,84.9842,6963.0
2024-10-21 14:45:00,86.08,86.09,86.0,86.07,8100.0,84.9842,84.9941,84.9052,84.9743,8100.0
2024-10-21 14:50:00,86.06,86.07,85.95,85.98,16808.0,84.9645,84.9743,84.8559,84.8855,16808.0
2024-10-21 14:55:00,85.99,86.01,85.91,85.96,9125.0,84.8954,84.9151,84.8164,84.8657,9125.0
2024-10-21 15:00:00,85.98,86.0,85.93,85.94,6811.0,84.8855,84.9052,84.8361,84.846,6811.0
2024-10-21 15:05:00,85.95,86.11,85.95,86.11,5117.0,84.8559,85.0138,84.8559,85.0138,5117.0
2024-10-21 15:10:00,86.12,86.13,85.98,86.1,21869.0,85.0237,85.0336,84.8855,85.004,21869.0
2024-10-21 15:15:00,86.12,86.22,86.08,86.09,8120.0,85.0237,85.1224,84.9842,84.9941,8120.0
2024-10-21 15:20:00,86.09,86.13,86.05,86.09,13466.0,84.9941,85.0336,84.9546,84.9941,13466.0
2024-10-21 15:25:00,86.08,86.15,86.08,86.11,6537.0,84.9842,85.0533,84.9842,85.0138,6537.0
2024-10-21 15:30:00,86.1,86.1,85.96,86.01,11993.0,85.004,85.004,84.8657,84.9151,11993.0
2024-10-21 15:35:00,86.02,86.04,85.94,86.04,14431.0,84.925,84.9447,84.846,84.9447,14431.0
2024-10-21 15:40:00,86.05,86.08,86.03,86.04,8260.0,84.9546,84.9842,84.9349,84.9447,8260.0
2024-10-21 15:45:00,86.05,86.11,86.02,86.11,11901.0,84.9546,85.0138,84.925,85.0138,11901.0
2024-10-21 15:50:00,86.12,86.35,86.08,86.34,29027.0,85.0237,85.2508,84.9842,85.2409,29027.0
2024-10-21 15:55:00,86.36,86.47,86.28,86.46,101630.0,85.2607,85.3693,85.1817,85.3594,101630.0
2024-10-22 09:30:00,85.47,85.78,85.0,85.63,34316.0,84.382,84.688,83.918,84.5399,34316.0
2024-10-22 09:35:00,85.64,85.64,85.13,85.51,18609.0,84.5498,84.5498,84.0463,84.4215,18609.0
2024-10-22 09:40:00,85.43,85.75,85.36,85.52,23667.0,84.3425,84.6584,84.2734,84.4313,23667.0
2024-10-22 09:45:00,85.52,85.74,85.28,85.42,19192.0,84.4313,84.6485,84.1944,84.3326,19192.0
2024-10-22 09:50:00,85.5,85.58,85.19,85.41,8393.0,84.4116,84.4906,84.1055,84.3227,8393.0
2024-10-22 09:55:00,85.47,85.53,85.32,85.45,8215.0,84.382,84.4412,84.2339,84.3622,8215.0
2024-10-22 10:00:00,85.4,85.41,84.92,85.03,14147.0,84.3129,84.3227,83.839,83.9476,14147.0
2024-10-22 10:05:00,85.02,85.15,84.75,84.84,10184.0,83.9377,84.0661,83.6711,83.76,10184.0
2024-10-22 10:10:00,84.84,85.13,84.84,85.0,12589.0,83.76,84.0463,83.76,83.918,12589.0
2024-10-22 10:15:00,85.01,85.07,84.65,84.67,12123.0,83.9278,83.9871,83.5724,83.5922,12123.0
2024-10-22 10:20:00,84.75,84.78,84.42,84.43,11960.0,83.6711,83.7008,83.3453,83.3552,11960.0
2024-10-22 10:25:00,84.48,84.59,84.35,84.56,14072.0,83.4046,83.5132,83.2762,83.4836,14072.0
2024-10-22 10:30:00,84.59,84.75,84.39,84.4,13822.0,83.5132,83.6711,83.3157,83.3256,13822.0
2024-10-22 10:35:00,84.42,84.42,84.1,84.15,38085.0,83.3453,83.3453,83.0294,83.0788,38085.0
2024-10-22 10:40:00,84.15,84.24,84.09,84.22,15398.0,83.0788,83.1676,83.0195,83.1479,15398.0
2024-10-22 10:45:00,84.22,84.62,84.21,84.43,37709.0,83.1479,83.5428,83.138,83.3552,37709.0
2024-10-22 10:50:00,84.5,84.73,84.5,84.72,3292.0,83.4243,83.6514,83.4243,83.6415,3292.0
2024-10-22 10:55:00,84.75,84.96,84.67,84.93,7828.0,83.6711,83.8785,83.5922,83.8489,7828.0
2024-10-22 11:00:00,84.92,84.92,84.78,84.85,15077.0,83.839,83.839,83.7008,83.7699,15077.0
2024-10-22 11:05:00,84.86,85.1,84.77,84.96,28641.0,83.7797,84.0167,83.6909,83.8785,28641.0
2024-10-22 11:10:00,84.94,85.25,84.94,85.24,18264.0,83.8587,84.1648,83.8587,84.1549,18264.0
2024-10-22 11:15:00,85.29,85.43,85.25,85.39,6474.0,84.2043,84.3425,84.1648,84.303,6474.0
2024-10-22 11:20:00,85.4,85.42,85.26,85.38,11988.0,84.3129,84.3326,84.1747,84.2931,11988.0
2024-10-22 11:25:00,85.38,85.42,85.23,85.42,16019.0,84.2931,84.3326,84.145,84.3326,16019.0
2024-10-22 11:30:00,85.42,85.5,85.35,85.48,4863.0,84.3326,84.4116,84.2635,84.3919,4863.0
2024-10-22 11:35:00,85.45,85.63,85.41,85.63,8458.0,84.3622,84.5399,84.3227,84.5399,8458.0
2024-10-22 11:40:00,85.6,85.64,85.4,85.4,17831.0,84.5103,84.5498,84.3129,84.3129,17831.0
2024-10-22 11:45:00,85.43,85.46,85.35,85.42,6579.0,84.3425,84.3721,84.2635,84.3326,6579.0
2024-10-22 11:50:00,85.44,85.52,85.43,85.51,5231.0,84.3524,84.4313,84.3425,84.4215,5231.0
2024-10-22 11:55:00,85.53,85.57,85.52,85.54,5241.0,84.4412,84.4807,84.4313,84.4511,5241.0
2024-10-22 12:00:00,85.55,85.59,85.52,85.53,5650.0,84.461,84.5005,84.4313,84.4412,5650.0
2024-10-22 12:05:00,85.53,85.58,85.52,85.56,6539.0,84.4412,84.4906,84.4313,84.4708,6539.0
2024-10-22 12:10:00,85.56,85.77,85.56,85.76,16657.0,84.4708,84.6782,84.4708,84.6683,16657.0
2024-10-22 12:15:00,85.74,85.86,85.7,85.81,5928.0,84.6485,84.767,84.6091,84.7177,5928.0
2024-10-22 12:20:00,85.8,85.88,85.72,85.8,8855.0,84.7078,84.7868,84.6288,84.7078,8855.0
2024-10-22 12:25:00,85.81,85.98,85.81,85.9,8381.0,84.7177,84.8855,84.7177,84.8065,8381.0
2024-10-22 12:30:00,85.91,85.93,85.71,85.76,5085.0,84.8164,84.8361,84.6189,84.6683,5085.0
2024-10-22 12:35:00,85.72,85.8,85.57,85.66,5828.0,84.6288,84.7078,84.4807,84.5696,5828.0
2024-10-22 12:40:00,85.66,85.7,85.59,85.59,6426.0,84.5696,84.6091,84.5005,84.5005,6426.0
2024-10-22 12:45:00,85.59,85.62,85.54,85.54,3437.0,84.5005,84.5301,84.4511,84.4511,3437.0
2024-10-22 12:50:00,85.57,85.6,85.51,85.51,3936.0,84.4807,84.5103,84.4215,84.4215,3936.0
2024-10-22 12:55:00,85.54,85.56,85.47,85.55,3497.0,84.4511,84.4708,84.382,84.461,3497.0
2024-10-22 13:00:00,85.55,85.65,85.52,85.59,21816.0,84.461,84.5597,84.4313,84.5005,21816.0
2024-10-22 13:05:00,85.64,85.64,85.53,85.59,13281.0,84.5498,84.5498,84.4412,84.5005,13281.0
2024-10-22 13:10:00,85.59,85.61,85.43,85.45,12704.0,84.5005,84.5202,84.3425,84.3622,12704.0
2024-10-22 13:15:00,85.45,85.57,85.42,85.54,5413.0,84.3622,84.4807,84.3326,84.4511,5413.0
2024-10-22 13:20:00,85.56,85.64,85.56,85.61,5673.0,84.4708,84.5498,84.4708,84.5202,5673.0
2024-10-22 13:25:00,85.63,85.69,85.59,85.69,8502.0,84.5399,84.5992,84.5005,84.5992,8502.0
2024-10-22 13:30:00,85.7,85.73,85.65,85.68,4795.0,84.6091,84.6387,84.5597,84.5893,4795.0
2024-10-22 13:35:00,85.71,85.71,85.6,85.61,4059.0,84.6189,84.6189,84.5103,84.5202,4059.0
2024-10-22 13:40:00,85.65,85.65,85.58,85.61,6648.0,84.5597,84.5597,84.4906,84.5202,6648.0
2024-10-22 13:45:00,85.63,85.64,85.55,85.55,18188.0,84.5399,84.5498,84.461,84.461,18188.0
2024-10-22 13:50:00,85.55,85.59,85.51,85.55,8154.0,84.461,84.5005,84.4215,84.461,8154.0
2024-10-22 13:55:00,85.57,85.59,85.51,85.53,5482.0,84.4807,84.5005,84.4215,84.4412,5482.0
2024-10-22 14:00:00,85.5,85.54,85.48,85.51,8214.0,84.4116,84.4511,84.3919,84.4215,8214.0
2024-10-22 14:05:00,85.51,85.51,85.44,85.48,7944.0,84.4215,84.4215,84.3524,84.3919,7944.0
2024-10-22 14:10:00,85.47,85.47,85.41,85.43,4324.0,84.382,84.382,84.3227,84.3425,4324.0
2024-10-22 14:15:00,85.42,85.5,85.42,85.46,6783.0,84.3326,84.4116,84.3326,84.3721,6783.0
2024-10-22 14:20:00,85.42,85.58,85.42,85.56,7781.0,84.3326,84.4906,84.3326,84.4708,7781.0
2024-10-22 14:25:00,85.57,85.57,85.53,85.56,5844.0,84.4807,84.4807,84.4412,84.4708,5844.0
2024-10-22 14:30:00,85.54,85.54,85.49,85.54,7343.0,84.4511,84.4511,84.4017,84.4511,7343.0
2024-10-22 14:35:00,85.53,85.55,85.49,85.53,8110.0,84.4412,84.461,84.4017,84.4412,8110.0
2024-10-22 14:40:00,85.53,85.54,85.45,85.47,8703.0,84.4412,84.4511,84.3622,84.382,8703.0
2024-10-22 14:45:00,85.47,85.47,85.39,85.42,8926.0,84.382,84.382,84.303,84.3326,8926.0
2024-10-22 14:50:00,85.43,85.45,85.36,85.36,5612.0,84.3425,84.3622,84.2734,84.2734,5612.0
2024-10-22 14:55:00,85.36,85.36,85.26,85.29,8910.0,84.2734,84.2734,84.1747,84.2043,8910.0
2024-10-22 15:00:00,85.28,85.29,85.21,85.22,13593.0,84.1944,84.2043,84.1253,84.1352,13593.0
2024-10-22 15:05:00,85.25,85.36,85.24,85.36,5439.0,84.1648,84.2734,84.1549,84.2734,5439.0
2024-10-22 15:10:00,85.37,85.43,85.36,85.39,7995.0,84.2833,84.3425,84.2734,84.303,7995.0
2024-10-22 15:15:00,85.39,85.49,85.38,85.49,9329.0,84.303,84.4017,84.2931,84.4017,9329.0
2024-10-22 15:20:00,85.48,85.49,85.43,85.49,8192.0,84.3919,84.4017,84.3425,84.4017,8192.0
2024-10-22 15:25:00,85.5,85.55,85.43,85.55,10420.0,84.4116,84.461,84.3425,84.461,10420.0
2024-10-22 15:30:00,85.57,85.62,85.5,85.61,13511.0,84.4807,84.5301,84.4116,84.5202,13511.0
2024-10-22 15:35:00,85.61,85.63,85.57,85.57,8858.0,84.5202,84.5399,84.4807,84.4807,8858.0
2024-10-22 15:40:00,85.56,85.57,85.48,85.57,13620.0,84.4708,84.4807,84.3919,84.4807,13620.0
2024-10-22 15:45:00,85.56,85.67,85.56,85.56,19183.0,84.4708,84.5794,84.4708,84.4708,19183.0
2024-10-22 15:50:00,85.57,85.67,85.47,85.6,47080.0,84.4807,84.5794,84.382,84.5103,47080.0
2024-10-22 15:55:00,85.58,85.6,85.23,85.29,138273.0,84.4906,84.5103,84.145,84.2043,138273.0
2024-10-23 09:30:00,84.9,86.46,84.9,86.46,22141.0,83.8192,85.3594,83.8192,85.3594,22141.0
2024-10-23 09:35:00,86.45,86.76,86.35,86.73,21007.0,85.3495,85.6556,85.2508,85.6259,21007.0
2024-10-23 09:40:00,86.73,87.43,86.73,87.26,49878.0,85.6259,86.317,85.6259,86.1492,49878.0
2024-10-23 09:45:00,87.35,87.73,87.35,87.65,18548.0,86.2381,86.6132,86.2381,86.5342,18548.0
2024-10-23 09:50:00,87.58,87.58,87.22,87.29,13670.0,86.4651,86.4651,86.1097,86.1788,13670.0
2024-10-23 09:55:00,87.25,87.91,87.17,87.73,30661.0,86.1393,86.7909,86.0603,86.6132,30661.0
2024-10-23 10:00:00,87.73,87.86,87.62,87.63,12618.0,86.6132,86.7416,86.5046,86.5145,12618.0
2024-10-23 10:05:00,87.57,87.76,87.41,87.57,28230.0,86.4553,86.6428,86.2973,86.4553,28230.0
2024-10-23 10:10:00,87.5,87.68,87.47,87.54,16237.0,86.3861,86.5638,86.3565,86.4256,16237.0
2024-10-23 10:15:00,87.51,87.7,87.48,87.5,13040.0,86.396,86.5836,86.3664,86.3861,13040.0
2024-10-23 10:20:00,87.46,87.59,87.39,87.59,11267.0,86.3467,86.475,86.2775,86.475,11267.0
2024-10-23 10:25:00,87.56,87.98,87.5,87.91,39767.0,86.4454,86.86,86.3861,86.7909,39767.0
2024-10-23 10:30:00,87.91,87.91,87.5,87.67,10738.0,86.7909,86.7909,86.3861,86.554,10738.0
2024-10-23 10:35:00,87.68,87.72,87.63,87.68,8211.0,86.5638,86.6033,86.5145,86.5638,8211.0
2024-10-23 10:40:00,87.68,87.68,87.5,87.5,9877.0,86.5638,86.5638,86.3861,86.3861,9877.0
2024-10-23 10:45:00,87.54,87.71,87.53,87.69,6564.0,86.4256,86.5935,86.4158,86.5737,6564.0
2024-10-23 10:50:00,87.71,87.79,87.67,87.7,11862.0,86.5935,86.6724,86.554,86.5836,11862.0
2024-10-23 10:55:00,87.67,87.8,87.65,87.75,6515.0,86.554,86.6823,86.5342,86.633,6515.0
2024-10-23 11:00:00,87.75,87.85,87.64,87.83,8472.0,86.633,86.7317,86.5244,86.7119,8472.0
2024-10-23 11:05:00,87.83,87.83,87.77,87.82,6684.0,86.7119,86.7119,86.6527,86.7021,6684.0
2024-10-23 11:10:00,87.81,87.81,87.38,87.43,16637.0,86.6922,86.6922,86.2677,86.317,16637.0
2024-10-23 11:15:00,87.44,87.55,87.44,87.55,6769.0,86.3269,86.4355,86.3269,86.4355,6769.0
2024-10-23 11:20:00,87.54,87.55,87.34,87.45,36269.0,86.4256,86.4355,86.2282,86.3368,36269.0
2024-10-23 11:25:00,87.46,87.58,87.41,87.45,14664.0,86.3467,86.4651,86.2973,86.3368,14664.0
2024-10-23 11:30:00,87.45,87.49,87.27,87.31,32208.0,86.3368,86.3763,86.1591,86.1986,32208.0
2024-10-23 11:35:00,87.31,87.43,87.29,87.42,7969.0,86.1986,86.317,86.1788,86.3072,7969.0
2024-10-23 11:40:00,87.43,87.43,87.24,87.29,16256.0,86.317,86.317,86.1295,86.1788,16256.0
2024-10-23 11:45:00,87.33,87.33,87.23,87.31,12213.0,86.2183,86.2183,86.1196,86.1986,12213.0
2024-10-23 11:50:00,87.32,87.61,87.32,87.59,17518.0,86.2084,86.4947,86.2084,86.475,17518.0
2024-10-23 11:55:00,87.59,87.77,87.57,87.66,38570.0,86.475,86.6527,86.4553,86.5441,38570.0
2024-10-23 12:00:00,87.64,87.8,87.63,87.65,11833.0,86.5244,86.6823,86.5145,86.5342,11833.0
2024-10-23 12:05:00,87.65,87.65,87.47,87.49,7034.0,86.5342,86.5342,86.3565,86.3763,7034.0
2024-10-23 12:10:00,87.5,87.51,87.42,87.42,10069.0,86.3861,86.396,86.3072,86.3072,10069.0
2024-10-23 12:15:00,87.44,87.49,87.4,87.48,8070.0,86.3269,86.3763,86.2874,86.3664,8070.0
2024-10-23 12:20:00,87.51,87.54,87.46,87.46,10975.0,86.396,86.4256,86.3467,86.3467,10975.0
2024-10-23 12:25:00,87.46,87.58,87.46,87.56,5579.0,86.3467,86.4651,86.3467,86.4454,5579.0
2024-10-23 12:30:00,87.57,87.61,87.53,87.6,5880.0,86.4553,86.4947,86.4158,86.4849,5880.0
2024-10-23 12:35:00,87.57,87.63,87.54,87.54,8884.0,86.4553,86.5145,86.4256,86.4256,8884.0
2024-10-23 12:40:00,87.52,87.52,87.34,87.34,6011.0,86.4059,86.4059,86.2282,86.2282,6011.0
2024-10-23 12:45:00,87.4,87.57,87.28,87.56,29484.0,86.2874,86.4553,86.1689,86.4454,29484.0
2024-10-23 12:50:00,87.58,87.58,87.51,87.56,7083.0,86.4651,86.4651,86.396,86.4454,7083.0
2024-10-23 12:55:00,87.59,87.82,87.58,87.78,24076.0,86.475,86.7021,86.4651,86.6626,24076.0
2024-10-23 13:00:00,87.8,87.85,87.66,87.7,30114.0,86.6823,86.7317,86.5441,86.5836,30114.0
2024-10-23 13:05:00,87.72,87.83,87.66,87.78,28712.0,86.6033,86.7119,86.5441,86.6626,28712.0
2024-10-23 13:10:00,87.79,87.83,87.38,87.38,13156.0,86.6724,86.7119,86.2677,86.2677,13156.0
2024-10-23 13:15:00,87.41,87.41,87.29,87.3,8942.0,86.2973,86.2973,86.1788,86.1887,8942.0
2024-10-23 13:20:00,87.31,87.38,87.21,87.27,11230.0,86.1986,86.2677,86.0998,86.1591,11230.0
2024-10-23 13:25:00,87.24,87.24,87.13,87.17,7796.0,86.1295,86.1295,86.0209,86.0603,7796.0
2024-10-23 13:30:00,87.19,87.22,87.07,87.14,10978.0,86.0801,86.1097,85.9616,86.0307,10978.0
2024-10-23 13:35:00,87.14,87.21,87.08,87.15,5719.0,86.0307,86.0998,85.9715,86.0406,5719.0
2024-10-23 13:40:00,87.15,87.37,87.15,87.35,10055.0,86.0406,86.2578,86.0406,86.2381,10055.0
2024-10-23 13:45:00,87.34,87.37,87.28,87.37,4634.0,86.2282,86.2578,86.1689,86.2578,4634.0
2024-10-23 13:50:00,87.4,87.41,87.29,87.29,6819.0,86.2874,86.2973,86.1788,86.1788,6819.0
2024-10-23 13:55:00,87.29,87.31,87.19,87.22,7631.0,86.1788,86.1986,86.0801,86.1097,7631.0
2024-10-23 14:00:00,87.21,87.25,87.15,87.19,12767.0,86.0998,86.1393,86.0406,86.0801,12767.0
2024-10-23 14:05:00,87.17,87.29,87.13,87.27,13961.0,86.0603,86.1788,86.0209,86.1591,13961.0
2024-10-23 14:10:00,87.27,87.27,87.14,87.16,7844.0,86.1591,86.1591,86.0307,86.0505,7844.0
2024-10-23 14:15:00,87.17,87.17,87.04,87.07,9956.0,86.0603,86.0603,85.932,85.9616,9956.0
2024-10-23 14:20:00,87.08,87.27,87.07,87.19,15749.0,85.9715,86.1591,85.9616,86.0801,15749.0
2024-10-23 14:25:00,87.2,87.36,87.19,87.31,11594.0,86.09,86.2479,86.0801,86.1986,11594.0
2024-10-23 14:30:00,87.3,87.4,87.3,87.33,14354.0,86.1887,86.2874,86.1887,86.2183,14354.0
2024-10-23 14:35:00,87.31,87.48,87.3,87.46,13080.0,86.1986,86.3664,86.1887,86.3467,13080.0
2024-10-23 14:40:00,87.45,87.51,87.39,87.39,15100.0,86.3368,86.396,86.2775,86.2775,15100.0
2024-10-23 14:45:00,87.41,87.46,87.39,87.39,13717.0,86.2973,86.3467,86.2775,86.2775,13717.0
2024-10-23 14:50:00,87.38,87.52,87.38,87.51,7537.0,86.2677,86.4059,86.2677,86.396,7537.0
2024-10-23 14:55:00,87.51,87.58,87.47,87.47,13593.0,86.396,86.4651,86.3565,86.3565,13593.0
2024-10-23 15:00:00,87.44,87.53,87.42,87.51,8444.0,86.3269,86.4158,86.3072,86.396,8444.0
2024-10-23 15:05:00,87.51,87.57,87.48,87.56,7505.0,86.396,86.4553,86.3664,86.4454,7505.0
2024-10-23 15:10:00,87.57,87.59,87.54,87.56,10449.0,86.4553,86.475,86.4256,86.4454,10449.0
2024-10-23 15:15:00,87.56,87.62,87.53,87.59,12018.0,86.4454,86.5046,86.4158,86.475,12018.0
2024-10-23 15:20:00,87.59,87.67,87.56,87.59,16423.0,86.475,86.554,86.4454,86.475,16423.0
2024-10-23 15:25:00,87.6,87.64,87.58,87.61,12967.0,86.4849,86.5244,86.4651,86.4947,12967.0
2024-10-23 15:30:00,87.6,87.74,87.55,87.72,18722.0,86.4849,86.6231,86.4355,86.6033,18722.0
2024-10-23 15:35:00,87.72,87.72,87.68,87.71,12556.0,86.6033,86.6033,86.5638,86.5935,12556.0
2024-10-23 15:40:00,87.7,87.75,87.65,87.75,16674.0,86.5836,86.633,86.5342,86.633,16674.0
2024-10-23 15:45:00,87.75,87.85,87.71,87.72,38068.0,86.633,86.7317,86.5935,86.6033,38068.0
2024-10-23 15:50:00,87.73,87.92,87.73,87.88,56422.0,86.6132,86.8008,86.6132,86.7613,56422.0
2024-10-23 15:55:00,87.89,88.0,87.66,87.73,150553.0,86.7712,86.8798,86.5441,86.6132,150553.0
2024-10-24 09:30:00,88.08,88.44,87.42,87.98,32250.0,86.9588,87.3142,86.3072,86.86,32250.0
2024-10-24 09:35:00,87.89,88.4,87.73,88.16,19173.0,86.7712,87.2747,86.6132,87.0377,19173.0
2024-10-24 09:40:00,88.19,88.29,88.09,88.28,14856.0,87.0674,87.1661,86.9686,87.1562,14856.0
2024-10-24 09:45:00,88.23,88.32,87.79,88.19,12281.0,87.1068,87.1957,86.6724,87.0674,12281.0
2024-10-24 09:50:00,88.27,88.28,87.79,87.89,10366.0,87.1463,87.1562,86.6724,86.7712,10366.0
2024-10-24 09:55:00,87.96,88.05,87.83,87.97,11107.0,86.8403,86.9291,86.7119,86.8502,11107.0
2024-10-24 10:00:00,87.93,88.47,87.79,88.26,16725.0,86.8107,87.3438,86.6724,87.1365,16725.0
2024-10-24 10:05:00,88.23,88.35,88.14,88.33,7999.0,87.1068,87.2253,87.018,87.2056,7999.0
2024-10-24 10:10:00,88.33,88.49,88.14,88.19,13912.0,87.2056,87.3635,87.018,87.0674,13912.0
2024-10-24 10:15:00,88.15,88.37,88.11,88.27,18630.0,87.0279,87.2451,86.9884,87.1463,18630.0
2024-10-24 10:20:00,88.28,88.28,88.06,88.09,9057.0,87.1562,87.1562,86.939,86.9686,9057.0
2024-10-24 10:25:00,88.1,88.14,88.02,88.07,18131.0,86.9785,87.018,86.8995,86.9489,18131.0
2024-10-24 10:30:00,88.08,88.32,88.08,88.3,8865.0,86.9588,87.1957,86.9588,87.176,8865.0
2024-10-24 10:35:00,88.3,88.34,88.14,88.14,8467.0,87.176,87.2154,87.018,87.018,8467.0
2024-10-24 10:40:00,88.14,88.34,88.14,88.19,8752.0,87.018,87.2154,87.018,87.0674,8752.0
2024-10-24 10:45:00,88.15,88.22,88.03,88.22,10223.0,87.0279,87.097,86.9094,87.097,10223.0
2024-10-24 10:50:00,88.24,88.24,88.13,88.22,6821.0,87.1167,87.1167,87.0081,87.097,6821.0
2024-10-24 10:55:00,88.22,88.23,88.02,88.05,17423.0,87.097,87.1068,86.8995,86.9291,17423.0
2024-10-24 11:00:00,88.05,88.29,88.05,88.11,10542.0,86.9291,87.1661,86.9291,86.9884,10542.0
2024-10-24 11:05:00,88.11,88.12,87.82,87.84,9505.0,86.9884,86.9982,86.7021,86.7218,9505.0
2024-10-24 11:10:00,87.86,87.9,87.77,87.87,21642.0,86.7416,86.781,86.6527,86.7514,21642.0
2024-10-24 11:15:00,87.86,87.92,87.81,87.9,6027.0,86.7416,86.8008,86.6922,86.781,6027.0
2024-10-24 11:20:00,87.93,88.04,87.93,87.99,5492.0,86.8107,86.9193,86.8107,86.8699,5492.0
2024-10-24 11:25:00,88.0,88.1,87.98,88.06,3469.0,86.8798,86.9785,86.86,86.939,3469.0
2024-10-24 11:30:00,88.06,88.2,88.06,88.2,6573.0,86.939,87.0772,86.939,87.0772,6573.0
2024-10-24 11:35:00,88.2,88.21,88.09,88.11,4672.0,87.0772,87.0871,86.9686,86.9884,4672.0
2024-10-24 11:40:00,88.11,88.15,87.99,88.0,16431.0,86.9884,87.0279,86.8699,86.8798,16431.0
2024-10-24 11:45:00,88.0,88.03,87.8,87.85,6207.0,86.8798,86.9094,86.6823,86.7317,6207.0
2024-10-24 11:50:00,87.84,88.0,87.84,88.0,15585.0,86.7218,86.8798,86.7218,86.8798,15585.0
2024-10-24 11:55:00,87.99,88.11,87.99,88.02,21758.0,86.8699,86.9884,86.8699,86.8995,21758.0
2024-10-24 12:00:00,88.02,88.03,87.92,87.99,16267.0,86.8995,86.9094,86.8008,86.8699,16267.0
2024-10-24 12:05:00,88.0,88.01,87.85,87.95,21548.0,86.8798,86.8896,86.7317,86.8304,21548.0
2024-10-24 12:10:00,87.99,87.99,87.82,87.86,6417.0,86.8699,86.8699,86.7021,86.7416,6417.0
2024-10-24 12:15:00,87.87,87.93,87.82,87.92,5290.0,86.7514,86.8107,86.7021,86.8008,5290.0
2024-10-24 12:20:00,87.93,87.96,87.83,87.95,6705.0,86.8107,86.8403,86.7119,86.8304,6705.0
2024-10-24 12:25:00,87.95,88.12,87.95,88.12,8638.0,86.8304,86.9982,86.8304,86.9982,8638.0
2024-10-24 12:30:00,88.15,88.24,88.12,88.12,5333.0,87.0279,87.1167,86.9982,86.9982,5333.0
2024-10-24 12:35:00,88.12,88.18,88.09,88.16,3689.0,86.9982,87.0575,86.9686,87.0377,3689.0
2024-10-24 12:40:00,88.18,88.18,88.09,88.09,5130.0,87.0575,87.0575,86.9686,86.9686,5130.0
2024-10-24 12:45:00,88.12,88.15,88.09,88.14,4353.0,86.9982,87.0279,86.9686,87.018,4353.0
2024-10-24 12:50:00,88.14,88.15,88.09,88.14,2728.0,87.018,87.0279,86.9686,87.018,2728.0
2024-10-24 12:55:00,88.14,88.14,88.09,88.13,4826.0,87.018,87.018,86.9686,87.0081,4826.0
2024-10-24 13:00:00,88.13,88.29,88.12,88.28,7119.0,87.0081,87.1661,86.9982,87.1562,7119.0
2024-10-24 13:05:00,88.29,88.3,88.26,88.3,5499.0,87.1661,87.176,87.1365,87.176,5499.0
2024-10-24 13:10:00,88.3,88.42,88.3,88.4,7333.0,87.176,87.2944,87.176,87.2747,7333.0
2024-10-24 13:15:00,88.41,88.45,88.36,88.38,6347.0,87.2846,87.324,87.2352,87.2549,6347.0
2024-10-24 13:20:00,88.38,88.42,88.37,88.38,4337.0,87.2549,87.2944,87.2451,87.2549,4337.0
2024-10-24 13:25:00,88.36,88.46,88.34,88.45,3058.0,87.2352,87.3339,87.2154,87.324,3058.0
2024-10-24 13:30:00,88.43,88.44,88.33,88.37,4241.0,87.3043,87.3142,87.2056,87.2451,4241.0
2024-10-24 13:35:00,88.37,88.4,88.29,88.34,6359.0,87.2451,87.2747,87.1661,87.2154,6359.0
2024-10-24 13:40:00,88.34,88.46,88.34,88.46,5226.0,87.2154,87.3339,87.2154,87.3339,5226.0
2024-10-24 13:45:00,88.46,88.46,88.31,88.31,7374.0,87.3339,87.3339,87.1858,87.1858,7374.0
2024-10-24 13:50:00,88.34,88.37,88.12,88.12,5815.0,87.2154,87.2451,86.9982,86.9982,5815.0
2024-10-24 13:55:00,88.08,88.14,88.05,88.14,11343.0,86.9588,87.018,86.9291,87.018,11343.0
2024-10-24 14:00:00,88.14,88.27,88.08,88.26,10911.0,87.018,87.1463,86.9588,87.1365,10911.0
2024-10-24 14:05:00,88.28,88.3,88.24,88.27,9689.0,87.1562,87.176,87.1167,87.1463,9689.0
2024-10-24 14:10:00,88.26,88.31,88.21,88.31,9766.0,87.1365,87.1858,87.0871,87.1858,9766.0
2024-10-24 14:15:00,88.31,88.42,88.26,88.34,10887.0,87.1858,87.2944,87.1365,87.2154,10887.0
2024-10-24 14:20:00,88.35,88.44,88.33,88.4,9090.0,87.2253,87.3142,87.2056,87.2747,9090.0
2024-10-24 14:25:00,88.4,88.4,88.33,88.34,11591.0,87.2747,87.2747,87.2056,87.2154,11591.0
2024-10-24 14:30:00,88.35,88.42,88.3,88.31,19075.0,87.2253,87.2944,87.176,87.1858,19075.0
2024-10-24 14:35:00,88.33,88.45,88.33,88.44,16692.0,87.2056,87.324,87.2056,87.3142,16692.0
2024-10-24 14:40:00,88.45,88.57,88.43,88.53,12484.0,87.324,87.4425,87.3043,87.403,12484.0
2024-10-24 14:45:00,88.53,88.57,88.52,88.56,7910.0,87.403,87.4425,87.3932,87.4326,7910.0
2024-10-24 14:50:00,88.56,88.65,88.56,88.59,9355.0,87.4326,87.5215,87.4326,87.4623,9355.0
2024-10-24 14:55:00,88.59,88.74,88.53,88.73,23535.0,87.4623,87.6104,87.403,87.6005,23535.0
2024-10-24 15:00:00,88.73,88.78,88.72,88.74,26170.0,87.6005,87.6498,87.5906,87.6104,26170.0
2024-10-24 15:05:00,88.75,88.95,88.72,88.95,23450.0,87.6202,87.8177,87.5906,87.8177,23450.0
2024-10-24 15:10:00,88.95,89.17,88.95,89.15,18501.0,87.8177,88.0349,87.8177,88.0151,18501.0
2024-10-24 15:15:00,89.14,89.17,89.11,89.15,14823.0,88.0053,88.0349,87.9756,88.0151,14823.0
2024-10-24 15:20:00,89.16,89.21,89.14,89.15,21410.0,88.025,88.0744,88.0053,88.0151,21410.0
2024-10-24 15:25:00,89.16,89.38,89.16,89.38,30381.0,88.025,88.2422,88.025,88.2422,30381.0
2024-10-24 15:30:00,89.37,89.47,89.31,89.39,48814.0,88.2323,88.3311,88.1731,88.2521,48814.0
2024-10-24 15:35:00,89.39,89.4,89.28,89.33,76254.0,88.2521,88.262,88.1435,88.1928,76254.0
2024-10-24 15:40:00,89.33,89.49,89.27,89.29,74713.0,88.1928,88.3508,88.1336,88.1534,74713.0
2024-10-24 15:45:00,89.29,89.5,89.16,89.41,61952.0,88.1534,88.3607,88.025,88.2718,61952.0
2024-10-24 15:50:00,89.41,89.55,89.39,89.52,59320.0,88.2718,88.41,88.2521,88.3804,59320.0
2024-10-24 15:55:00,89.52,89.56,89.22,89.29,241485.0,88.3804,88.4199,88.0842,88.1534,241485.0
2024-10-25 09:30:00,90.02,90.16,89.2,89.23,37176.0,88.8741,89.0123,88.0645,88.0941,37176.0
2024-10-25 09:35:00,89.2,89.4,89.15,89.4,16114.0,88.0645,88.262,88.0151,88.262,16114.0
2024-10-25 09:40:00,89.4,89.52,89.14,89.43,12459.0,88.262,88.3804,88.0053,88.2916,12459.0
2024-10-25 09:45:00,89.4,89.4,88.74,88.85,13045.0,88.262,88.262,87.6104,87.719,13045.0
2024-10-25 09:50:00,88.75,88.88,88.63,88.79,11003.0,87.6202,87.7486,87.5018,87.6597,11003.0
2024-10-25 09:55:00,88.84,89.06,88.74,88.83,8523.0,87.7091,87.9263,87.6104,87.6992,8523.0
2024-10-25 10:00:00,88.83,88.88,88.58,88.73,8410.0,87.6992,87.7486,87.4524,87.6005,8410.0
2024-10-25 10:05:00,88.71,88.91,88.67,88.77,10055.0,87.5807,87.7782,87.5412,87.64,10055.0
2024-10-25 10:10:00,88.77,88.96,88.77,88.95,16415.0,87.64,87.8276,87.64,87.8177,16415.0
2024-10-25 10:15:00,88.95,88.97,88.84,88.86,16141.0,87.8177,87.8374,87.7091,87.7288,16141.0
2024-10-25 10:20:00,88.86,89.05,88.67,89.03,18036.0,87.7288,87.9164,87.5412,87.8967,18036.0
2024-10-25 10:25:00,88.99,89.15,88.93,89.1,7181.0,87.8572,88.0151,87.7979,87.9658,7181.0
2024-10-25 10:30:00,89.09,89.23,89.05,89.22,17381.0,87.9559,88.0941,87.9164,88.0842,17381.0
2024-10-25 10:35:00,89.22,89.32,89.12,89.16,17674.0,88.0842,88.183,87.9855,88.025,17674.0
2024-10-25 10:40:00,89.18,89.32,89.13,89.13,10364.0,88.0448,88.183,87.9954,87.9954,10364.0
2024-10-25 10:45:00,89.17,89.17,89.0,89.08,10970.0,88.0349,88.0349,87.867,87.946,10970.0
2024-10-25 10:50:00,89.08,89.11,88.97,88.97,11214.0,87.946,87.9756,87.8374,87.8374,11214.0
2024-10-25 10:55:00,88.94,89.14,88.91,89.09,20207.0,87.8078,88.0053,87.7782,87.9559,20207.0
2024-10-25 11:00:00,89.1,89.29,89.1,89.18,5968.0,87.9658,88.1534,87.9658,88.0448,5968.0
2024-10-25 11:05:00,89.19,89.25,89.12,89.18,4761.0,88.0546,88.1139,87.9855,88.0448,4761.0
2024-10-25 11:10:00,89.16,89.2,89.05,89.06,6705.0,88.025,88.0645,87.9164,87.9263,6705.0
2024-10-25 11:15:00,89.06,89.1,88.86,88.89,19820.0,87.9263,87.9658,87.7288,87.7584,19820.0
2024-10-25 11:20:00,88.86,88.86,88.69,88.78,10941.0,87.7288,87.7288,87.561,87.6498,10941.0
2024-10-25 11:25:00,88.77,88.85,88.65,88.67,21473.0,87.64,87.719,87.5215,87.5412,21473.0
2024-10-25 11:30:00,88.71,88.72,88.51,88.57,25208.0,87.5807,87.5906,87.3833,87.4425,25208.0
2024-10-25 11:35:00,88.57,88.57,88.43,88.46,16627.0,87.4425,87.4425,87.3043,87.3339,16627.0
2024-10-25 11:40:00,88.5,88.52,88.37,88.52,12180.0,87.3734,87.3932,87.2451,87.3932,12180.0
2024-10-25 11:45:00,88.54,88.7,88.54,88.7,7837.0,87.4129,87.5709,87.4129,87.5709,7837.0
2024-10-25 11:50:00,88.73,88.83,88.7,88.79,16064.0,87.6005,87.6992,87.5709,87.6597,16064.0
2024-10-25 11:55:00,88.79,88.87,88.78,88.87,6016.0,87.6597,87.7387,87.6498,87.7387,6016.0
2024-10-25 12:00:00,88.84,88.87,88.61,88.61,11509.0,87.7091,87.7387,87.482,87.482,11509.0
2024-10-25 12:05:00,88.61,88.65,88.46,88.48,7699.0,87.482,87.5215,87.3339,87.3537,7699.0
2024-10-25 12:10:00,88.43,88.56,88.43,88.5,8255.0,87.3043,87.4326,87.3043,87.3734,8255.0
2024-10-25 12:15:00,88.51,88.61,88.5,88.56,10132.0,87.3833,87.482,87.3734,87.4326,10132.0
2024-10-25 12:20:00,88.55,88.62,88.44,88.59,5977.0,87.4228,87.4919,87.3142,87.4623,5977.0
2024-10-25 12:25:00,88.62,88.68,88.58,88.67,3776.0,87.4919,87.5511,87.4524,87.5412,3776.0
2024-10-25 12:30:00,88.7,88.78,88.67,88.73,9474.0,87.5709,87.6498,87.5412,87.6005,9474.0
2024-10-25 12:35:00,88.72,88.84,88.66,88.74,11700.0,87.5906,87.7091,87.5314,87.6104,11700.0
2024-10-25 12:40:00,88.74,88.82,88.69,88.81,5688.0,87.6104,87.6893,87.561,87.6795,5688.0
2024-10-25 12:45:00,88.79,88.81,88.63,88.67,5376.0,87.6597,87.6795,87.5018,87.5412,5376.0
2024-10-25 12:50:00,88.63,88.63,88.51,88.59,5808.0,87.5018,87.5018,87.3833,87.4623,5808.0
2024-10-25 12:55:00,88.54,88.66,88.53,88.63,9607.0,87.4129,87.5314,87.403,87.5018,9607.0
2024-10-25 13:00:00,88.63,88.64,88.56,88.59,4567.0,87.5018,87.5116,87.4326,87.4623,4567.0
2024-10-25 13:05:00,88.58,88.58,88.4,88.46,6817.0,87.4524,87.4524,87.2747,87.3339,6817.0
2024-10-25 13:10:00,88.44,88.47,88.32,88.32,8428.0,87.3142,87.3438,87.1957,87.1957,8428.0
2024-10-25 13:15:00,88.32,88.37,88.31,88.36,3911.0,87.1957,87.2451,87.1858,87.2352,3911.0
2024-10-25 13:20:00,88.31,88.35,88.25,88.34,7533.0,87.1858,87.2253,87.1266,87.2154,7533.0
2024-10-25 13:25:00,88.31,88.33,88.21,88.23,9096.0,87.1858,87.2056,87.0871,87.1068,9096.0
2024-10-25 13:30:00,88.2,88.27,88.17,88.21,6962.0,87.0772,87.1463,87.0476,87.0871,6962.0
2024-10-25 13:35:00,88.2,88.29,88.19,88.24,6398.0,87.0772,87.1661,87.0674,87.1167,6398.0
2024-10-25 13:40:00,88.26,88.26,88.06,88.06,4151.0,87.1365,87.1365,86.939,86.939,4151.0
2024-10-25 13:45:00,88.04,88.2,88.02,88.2,7214.0,86.9193,87.0772,86.8995,87.0772,7214.0
2024-10-25 13:50:00,88.22,88.27,88.12,88.27,8396.0,87.097,87.1463,86.9982,87.1463,8396.0
2024-10-25 13:55:00,88.31,88.31,88.12,88.12,7369.0,87.1858,87.1858,86.9982,86.9982,7369.0
2024-10-25 14:00:00,88.13,88.13,87.9,88.04,12009.0,87.0081,87.0081,86.781,86.9193,12009.0
2024-10-25 14:05:00,88.02,88.04,87.91,87.95,4682.0,86.8995,86.9193,86.7909,86.8304,4682.0
2024-10-25 14:10:00,87.95,88.03,87.86,88.02,5975.0,86.8304,86.9094,86.7416,86.8995,5975.0
2024-10-25 14:15:00,88.03,88.05,87.91,87.98,9304.0,86.9094,86.9291,86.7909,86.86,9304.0
2024-10-25 14:20:00,88.01,88.03,87.92,88.02,6469.0,86.8896,86.9094,86.8008,86.8995,6469.0
2024-10-25 14:25:00,88.01,88.13,88.0,88.07,6025.0,86.8896,87.0081,86.8798,86.9489,6025.0
2024-10-25 14:30:00,88.08,88.08,88.0,88.06,7516.0,86.9588,86.9588,86.8798,86.939,7516.0
2024-10-25 14:35:00,88.06,88.12,88.03,88.1,10435.0,86.939,86.9982,86.9094,86.9785,10435.0
2024-10-25 14:40:00,88.1,88.14,88.07,88.07,8857.0,86.9785,87.018,86.9489,86.9489,8857.0
2024-10-25 14:45:00,88.07,88.11,88.03,88.09,6191.0,86.9489,86.9884,86.9094,86.9686,6191.0
2024-10-25 14:50:00,88.08,88.08,87.99,88.04,6332.0,86.9588,86.9588,86.8699,86.9193,6332.0
2024-10-25 14:55:00,88.06,88.06,87.99,88.03,5206.0,86.939,86.939,86.8699,86.9094,5206.0
2024-10-25 15:00:00,88.02,88.05,87.97,87.97,10197.0,86.8995,86.9291,86.8502,86.8502,10197.0
2024-10-25 15:05:00,87.98,88.02,87.95,88.01,6324.0,86.86,86.8995,86.8304,86.8896,6324.0
2024-10-25 15:10:00,88.0,88.06,87.93,87.93,11406.0,86.8798,86.939,86.8107,86.8107,11406.0
2024-10-25 15:15:00,87.96,88.02,87.92,87.94,11087.0,86.8403,86.8995,86.8008,86.8205,11087.0
2024-10-25 15:20:00,87.92,87.93,87.76,87.77,13669.0,86.8008,86.8107,86.6428,86.6527,13669.0
2024-10-25 15:25:00,87.76,87.8,87.71,87.71,18716.0,86.6428,86.6823,86.5935,86.5935,18716.0
2024-10-25 15:30:00,87.7,87.79,87.63,87.66,23256.0,86.5836,86.6724,86.5145,86.5441,23256.0
2024-10-25 15:35:00,87.66,87.7,87.63,87.67,14583.0,86.5441,86.5836,86.5145,86.554,14583.0
2024-10-25 15:40:00,87.66,87.67,87.54,87.59,17815.0,86.5441,86.554,86.4256,86.475,17815.0
2024-10-25 15:45:00,87.61,87.62,87.4,87.45,26488.0,86.4947,86.5046,86.2874,86.3368,26488.0
2024-10-25 15:50:00,87.45,87.48,87.28,87.45,43909.0,86.3368,86.3664,86.1689,86.3368,43909.0
2024-10-25 15:55:00,87.42,87.68,87.32,87.52,157126.0,86.3072,86.5638,86.2084,86.4059,157126.0
2024-10-28 09:30:00,88.11,88.84,87.92,88.72,26156.0,86.9884,87.7091,86.8008,87.5906,26156.0
2024-10-28 09:35:00,88.62,88.84,87.81,87.93,9910.0,87.4919,87.7091,86.6922,86.8107,9910.0
2024-10-28 09:40:00,87.98,88.02,87.7,87.83,2939.0,86.86,86.8995,86.5836,86.7119,2939.0
2024-10-28 09:45:00,87.9,88.13,87.89,88.06,10215.0,86.781,87.0081,86.7712,86.939,10215.0
2024-10-28 09:50:00,88.16,88.41,88.09,88.32,7115.0,87.0377,87.2846,86.9686,87.1957,7115.0
2024-10-28 09:55:00,88.27,88.56,88.27,88.51,8657.0,87.1463,87.4326,87.1463,87.3833,8657.0
2024-10-28 10:00:00,88.51,88.73,88.37,88.73,14168.0,87.3833,87.6005,87.2451,87.6005,14168.0
2024-10-28 10:05:00,88.76,88.89,88.48,88.57,10746.0,87.6301,87.7584,87.3537,87.4425,10746.0
2024-10-28 10:10:00,88.5,88.76,88.41,88.5,8248.0,87.3734,87.6301,87.2846,87.3734,8248.0
2024-10-28 10:15:00,88.52,88.55,88.17,88.37,6212.0,87.3932,87.4228,87.0476,87.2451,6212.0
2024-10-28 10:20:00,88.34,88.34,87.9,87.95,10985.0,87.2154,87.2154,86.781,86.8304,10985.0
2024-10-28 10:25:00,87.95,88.11,87.85,88.1,15603.0,86.8304,86.9884,86.7317,86.9785,15603.0
2024-10-28 10:30:00,88.08,88.21,88.03,88.09,6199.0,86.9588,87.0871,86.9094,86.9686,6199.0
2024-10-28 10:35:00,88.13,88.16,87.94,87.97,12072.0,87.0081,87.0377,86.8205,86.8502,12072.0
2024-10-28 10:40:00,87.95,88.06,87.91,88.06,3242.0,86.8304,86.939,86.7909,86.939,3242.0
2024-10-28 10:45:00,88.12,88.38,88.08,88.36,10555.0,86.9982,87.2549,86.9588,87.2352,10555.0
2024-10-28 10:50:00,88.31,88.55,88.31,88.55,3838.0,87.1858,87.4228,87.1858,87.4228,3838.0
2024-10-28 10:55:00,88.53,88.7,88.48,88.52,8342.0,87.403,87.5709,87.3537,87.3932,8342.0
2024-10-28 11:00:00,88.52,88.53,88.38,88.41,9450.0,87.3932,87.403,87.2549,87.2846,9450.0
2024-10-28 11:05:00,88.45,88.53,88.37,88.42,8738.0,87.324,87.403,87.2451,87.2944,8738.0
2024-10-28 11:10:00,88.46,88.61,88.39,88.55,15162.0,87.3339,87.482,87.2648,87.4228,15162.0
2024-10-28 11:15:00,88.59,88.84,88.54,88.77,4910.0,87.4623,87.7091,87.4129,87.64,4910.0
2024-10-28 11:20:00,88.85,88.86,88.68,88.76,3099.0,87.719,87.7288,87.5511,87.6301,3099.0
2024-10-28 11:25:00,88.74,88.85,88.7,88.75,5625.0,87.6104,87.719,87.5709,87.6202,5625.0
2024-10-28 11:30:00,88.68,88.68,88.51,88.52,2030.0,87.5511,87.5511,87.3833,87.3932,2030.0
2024-10-28 11:35:00,88.54,88.58,88.44,88.55,4012.0,87.4129,87.4524,87.3142,87.4228,4012.0
2024-10-28 11:40:00,88.53,88.58,88.47,88.51,9613.0,87.403,87.4524,87.3438,87.3833,9613.0
2024-10-28 11:45:00,88.47,88.71,88.47,88.69,6037.0,87.3438,87.5807,87.3438,87.561,6037.0
2024-10-28 11:50:00,88.66,88.77,88.66,88.72,5316.0,87.5314,87.64,87.5314,87.5906,5316.0
2024-10-28 11:55:00,88.73,88.77,88.69,88.72,2169.0,87.6005,87.64,87.561,87.5906,2169.0
2024-10-28 12:00:00,88.71,88.75,88.62,88.62,7275.0,87.5807,87.6202,87.4919,87.4919,7275.0
2024-10-28 12:05:00,88.66,88.73,88.6,88.6,2511.0,87.5314,87.6005,87.4721,87.4721,2511.0
2024-10-28 12:10:00,88.66,88.83,88.65,88.79,4304.0,87.5314,87.6992,87.5215,87.6597,4304.0
2024-10-28 12:15:00,88.82,88.83,88.66,88.67,6118.0,87.6893,87.6992,87.5314,87.5412,6118.0
2024-10-28 12:20:00,88.67,88.67,88.49,88.55,6703.0,87.5412,87.5412,87.3635,87.4228,6703.0
2024-10-28 12:25:00,88.54,88.6,88.49,88.5,3819.0,87.4129,87.4721,87.3635,87.3734,3819.0
2024-10-28 12:30:00,88.5,88.54,88.44,88.44,2870.0,87.3734,87.4129,87.3142,87.3142,2870.0
2024-10-28 12:35:00,88.44,88.49,88.34,88.36,5415.0,87.3142,87.3635,87.2154,87.2352,5415.0
2024-10-28 12:40:00,88.41,88.48,88.31,88.48,5103.0,87.2846,87.3537,87.1858,87.3537,5103.0
2024-10-28 12:45:00,88.48,88.48,88.34,88.37,7041.0,87.3537,87.3537,87.2154,87.2451,7041.0
2024-10-28 12:50:00,88.42,88.45,88.35,88.42,3035.0,87.2944,87.324,87.2253,87.2944,3035.0
2024-10-28 12:55:00,88.41,88.51,88.4,88.45,4903.0,87.2846,87.3833,87.2747,87.324,4903.0
2024-10-28 13:00:00,88.43,88.54,88.43,88.47,4305.0,87.3043,87.4129,87.3043,87.3438,4305.0
2024-10-28 13:05:00,88.46,88.55,88.44,88.53,4574.0,87.3339,87.4228,87.3142,87.403,4574.0
2024-10-28 13:10:00,88.49,88.49,88.44,88.45,1428.0,87.3635,87.3635,87.3142,87.324,1428.0
2024-10-28 13:15:00,88.45,88.56,88.42,88.5,6200.0,87.324,87.4326,87.2944,87.3734,6200.0
2024-10-28 13:20:00,88.5,88.52,88.42,88.48,2711.0,87.3734,87.3932,87.2944,87.3537,2711.0
2024-10-28 13:25:00,88.47,88.49,88.39,88.4,7438.0,87.3438,87.3635,87.2648,87.2747,7438.0
2024-10-28 13:30:00,88.4,88.42,88.31,88.31,10619.0,87.2747,87.2944,87.1858,87.1858,10619.0
2024-10-28 13:35:00,88.3,88.37,88.3,88.37,5398.0,87.176,87.2451,87.176,87.2451,5398.0
2024-10-28 13:40:00,88.39,88.56,88.39,88.56,6902.0,87.2648,87.4326,87.2648,87.4326,6902.0
2024-10-28 13:45:00,88.53,88.6,88.45,88.6,6134.0,87.403,87.4721,87.324,87.4721,6134.0
2024-10-28 13:50:00,88.6,88.6,88.51,88.56,5477.0,87.4721,87.4721,87.3833,87.4326,5477.0
2024-10-28 13:55:00,88.54,88.56,88.43,88.52,4199.0,87.4129,87.4326,87.3043,87.3932,4199.0
2024-10-28 14:00:00,88.52,88.58,88.5,88.58,3590.0,87.3932,87.4524,87.3734,87.4524,3590.0
2024-10-28 14:05:00,88.55,88.61,88.54,88.55,5014.0,87.4228,87.482,87.4129,87.4228,5014.0
2024-10-28 14:10:00,88.55,88.56,88.43,88.43,6257.0,87.4228,87.4326,87.3043,87.3043,6257.0
2024-10-28 14:15:00,88.41,88.48,88.38,88.44,4193.0,87.2846,87.3537,87.2549,87.3142,4193.0
2024-10-28 14:20:00,88.44,88.45,88.28,88.28,4426.0,87.3142,87.324,87.1562,87.1562,4426.0
2024-10-28 14:25:00,88.26,88.35,88.26,88.29,3931.0,87.1365,87.2253,87.1365,87.1661,3931.0
2024-10-28 14:30:00,88.29,88.34,88.26,88.31,7533.0,87.1661,87.2154,87.1365,87.1858,7533.0
2024-10-28 14:35:00,88.31,88.32,88.21,88.24,12251.0,87.1858,87.1957,87.0871,87.1167,12251.0
2024-10-28 14:40:00,88.26,88.28,88.18,88.18,8517.0,87.1365,87.1562,87.0575,87.0575,8517.0
2024-10-28 14:45:00,88.19,88.21,88.05,88.09,7056.0,87.0674,87.0871,86.9291,86.9686,7056.0
2024-10-28 14:50:00,88.13,88.32,88.05,88.2,17089.0,87.0081,87.1957,86.9291,87.0772,17089.0
2024-10-28 14:55:00,88.2,88.22,88.02,88.02,8560.0,87.0772,87.097,86.8995,86.8995,8560.0
2024-10-28 15:00:00,88.05,88.36,88.05,88.33,12597.0,86.9291,87.2352,86.9291,87.2056,12597.0
2024-10-28 15:05:00,88.33,88.33,88.23,88.29,6756.0,87.2056,87.2056,87.1068,87.1661,6756.0
2024-10-28 15:10:00,88.3,88.31,88.24,88.29,9802.0,87.176,87.1858,87.1167,87.1661,9802.0
2024-10-28 15:15:00,88.29,88.39,88.26,88.36,12360.0,87.1661,87.2648,87.1365,87.2352,12360.0
2024-10-28 15:20:00,88.36,88.51,88.36,88.46,10921.0,87.2352,87.3833,87.2352,87.3339,10921.0
2024-10-28 15:25:00,88.51,88.58,88.49,88.56,12093.0,87.3833,87.4524,87.3635,87.4326,12093.0
2024-10-28 15:30:00,88.56,88.63,88.53,88.59,15224.0,87.4326,87.5018,87.403,87.4623,15224.0
2024-10-28 15:35:00,88.57,88.6,88.52,88.56,9190.0,87.4425,87.4721,87.3932,87.4326,9190.0
2024-10-28 15:40:00,88.57,88.65,88.55,88.65,16215.0,87.4425,87.5215,87.4228,87.5215,16215.0
2024-10-28 15:45:00,88.65,88.79,88.63,88.65,26751.0,87.5215,87.6597,87.5018,87.5215,26751.0
2024-10-28 15:50:00,88.66,88.78,88.64,88.72,41455.0,87.5314,87.6498,87.5116,87.5906,41455.0
2024-10-28 15:55:00,88.7,88.88,88.7,88.76,130765.0,87.5709,87.7486,87.5709,87.6301,130765.0
2024-10-29 09:30:00,87.94,87.94,87.13,87.88,16562.0,86.8205,86.8205,86.0209,86.7613,16562.0
2024-10-29 09:35:00,87.73,87.89,86.87,86.98,23335.0,86.6132,86.7712,85.7642,85.8728,23335.0
2024-10-29 09:40:00,87.08,87.63,86.98,87.54,7357.0,85.9715,86.5145,85.8728,86.4256,7357.0
2024-10-29 09:45:00,87.54,87.54,87.32,87.46,4505.0,86.4256,86.4256,86.2084,86.3467,4505.0
2024-10-29 09:50:00,87.34,87.62,87.33,87.56,6195.0,86.2282,86.5046,86.2183,86.4454,6195.0
2024-10-29 09:55:00,87.54,87.68,87.04,87.08,8927.0,86.4256,86.5638,85.932,85.9715,8927.0
2024-10-29 10:00:00,87.08,87.25,86.82,86.82,52266.0,85.9715,86.1393,85.7148,85.7148,52266.0
2024-10-29 10:05:00,86.86,87.02,86.58,86.66,12332.0,85.7543,85.9123,85.4779,85.5568,12332.0
2024-10-29 10:10:00,86.66,86.8,86.3,86.3,15127.0,85.5568,85.6951,85.2014,85.2014,15127.0
2024-10-29 10:15:00,86.36,86.73,86.35,86.66,6684.0,85.2607,85.6259,85.2508,85.5568,6684.0
2024-10-29 10:20:00,86.65,86.65,86.16,86.61,22097.0,85.547,85.547,85.0632,85.5075,22097.0
2024-10-29 10:25:00,86.61,86.8,86.48,86.51,9622.0,85.5075,85.6951,85.3791,85.4087,9622.0
2024-10-29 10:30:00,86.57,86.79,86.45,86.78,11124.0,85.468,85.6852,85.3495,85.6753,11124.0
2024-10-29 10:35:00,86.77,87.03,86.76,87.02,26898.0,85.6654,85.9221,85.6556,85.9123,26898.0
2024-10-29 10:40:00,86.99,87.08,86.9,86.96,13355.0,85.8826,85.9715,85.7938,85.853,13355.0
2024-10-29 10:45:00,86.92,87.0,86.85,86.98,5621.0,85.8135,85.8925,85.7444,85.8728,5621.0
2024-10-29 10:50:00,86.98,87.19,86.92,86.98,39659.0,85.8728,86.0801,85.8135,85.8728,39659.0
2024-10-29 10:55:00,86.98,87.15,86.9,87.05,28527.0,85.8728,86.0406,85.7938,85.9419,28527.0
2024-10-29 11:00:00,87.05,87.46,87.05,87.46,8870.0,85.9419,86.3467,85.9419,86.3467,8870.0
2024-10-29 11:05:00,87.53,87.66,87.53,87.61,9653.0,86.4158,86.5441,86.4158,86.4947,9653.0
2024-10-29 11:10:00,87.62,87.67,87.54,87.63,9305.0,86.5046,86.554,86.4256,86.5145,9305.0
2024-10-29 11:15:00,87.58,87.63,87.48,87.52,8855.0,86.4651,86.5145,86.3664,86.4059,8855.0
2024-10-29 11:20:00,87.52,87.59,87.45,87.5,4144.0,86.4059,86.475,86.3368,86.3861,4144.0
2024-10-29 11:25:00,87.48,87.59,87.43,87.53,4505.0,86.3664,86.475,86.317,86.4158,4505.0
2024-10-29 11:30:00,87.55,87.59,87.28,87.28,9663.0,86.4355,86.475,86.1689,86.1689,9663.0
2024-10-29 11:35:00,87.27,87.5,87.24,87.44,10208.0,86.1591,86.3861,86.1295,86.3269,10208.0
2024-10-29 11:40:00,87.49,87.51,87.33,87.51,3588.0,86.3763,86.396,86.2183,86.396,3588.0
2024-10-29 11:45:00,87.52,87.68,87.49,87.51,19410.0,86.4059,86.5638,86.3763,86.396,19410.0
2024-10-29 11:50:00,87.56,87.57,87.33,87.41,9627.0,86.4454,86.4553,86.2183,86.2973,9627.0
2024-10-29 11:55:00,87.43,87.58,87.42,87.53,2638.0,86.317,86.4651,86.3072,86.4158,2638.0
2024-10-29 12:00:00,87.52,87.56,87.42,87.52,5393.0,86.4059,86.4454,86.3072,86.4059,5393.0
2024-10-29 12:05:00,87.52,87.61,87.52,87.61,3435.0,86.4059,86.4947,86.4059,86.4947,3435.0
2024-10-29 12:10:00,87.63,87.66,87.57,87.66,10913.0,86.5145,86.5441,86.4553,86.5441,10913.0
2024-10-29 12:15:00,87.56,87.67,87.56,87.62,4664.0,86.4454,86.554,86.4454,86.5046,4664.0
2024-10-29 12:20:00,87.62,87.67,87.6,87.65,12918.0,86.5046,86.554,86.4849,86.5342,12918.0
2024-10-29 12:25:00,87.65,87.76,87.64,87.7,41525.0,86.5342,86.6428,86.5244,86.5836,41525.0
2024-10-29 12:30:00,87.7,87.73,87.65,87.69,19531.0,86.5836,86.6132,86.5342,86.5737,19531.0
2024-10-29 12:35:00,87.69,87.69,87.53,87.62,10256.0,86.5737,86.5737,86.4158,86.5046,10256.0
2024-10-29 12:40:00,87.6,87.67,87.55,87.56,5271.0,86.4849,86.554,86.4355,86.4454,5271.0
2024-10-29 12:45:00,87.57,87.79,87.57,87.67,30450.0,86.4553,86.6724,86.4553,86.554,30450.0
2024-10-29 12:50:00,87.68,88.0,87.64,87.97,15204.0,86.5638,86.8798,86.5244,86.8502,15204.0
2024-10-29 12:55:00,87.96,88.04,87.87,88.02,14698.0,86.8403,86.9193,86.7514,86.8995,14698.0
2024-10-29 13:00:00,88.02,88.23,88.01,88.19,10128.0,86.8995,87.1068,86.8896,87.0674,10128.0
2024-10-29 13:05:00,88.15,88.18,87.99,87.99,5144.0,87.0279,87.0575,86.8699,86.8699,5144.0
2024-10-29 13:10:00,87.96,88.09,87.91,88.05,4140.0,86.8403,86.9686,86.7909,86.9291,4140.0
2024-10-29 13:15:00,88.09,88.1,87.99,87.99,2965.0,86.9686,86.9785,86.8699,86.8699,2965.0
2024-10-29 13:20:00,87.99,88.1,87.92,88.09,3875.0,86.8699,86.9785,86.8008,86.9686,3875.0
2024-10-29 13:25:00,88.08,88.44,88.04,88.44,17112.0,86.9588,87.3142,86.9193,87.3142,17112.0
2024-10-29 13:30:00,88.45,88.45,88.27,88.4,16794.0,87.324,87.324,87.1463,87.2747,16794.0
2024-10-29 13:35:00,88.42,88.43,88.32,88.33,8830.0,87.2944,87.3043,87.1957,87.2056,8830.0
2024-10-29 13:40:00,88.31,88.35,88.21,88.27,7518.0,87.1858,87.2253,87.0871,87.1463,7518.0
2024-10-29 13:45:00,88.28,88.4,88.27,88.28,11165.0,87.1562,87.2747,87.1463,87.1562,11165.0
2024-10-29 13:50:00,88.31,88.45,88.29,88.45,14486.0,87.1858,87.324,87.1661,87.324,14486.0
2024-10-29 13:55:00,88.44,88.47,88.41,88.44,8968.0,87.3142,87.3438,87.2846,87.3142,8968.0
2024-10-29 14:00:00,88.47,88.52,88.43,88.52,10931.0,87.3438,87.3932,87.3043,87.3932,10931.0
2024-10-29 14:05:00,88.52,88.65,88.48,88.48,12951.0,87.3932,87.5215,87.3537,87.3537,12951.0
2024-10-29 14:10:00,88.5,88.56,88.48,88.49,6105.0,87.3734,87.4326,87.3537,87.3635,6105.0
2024-10-29 14:15:00,88.48,88.6,88.41,88.59,6542.0,87.3537,87.4721,87.2846,87.4623,6542.0
2024-10-29 14:20:00,88.62,88.87,88.61,88.86,20400.0,87.4919,87.7387,87.482,87.7288,20400.0
2024-10-29 14:25:00,88.86,88.86,88.72,88.77,21909.0,87.7288,87.7288,87.5906,87.64,21909.0
2024-10-29 14:30:00,88.77,88.9,88.77,88.86,14764.0,87.64,87.7683,87.64,87.7288,14764.0
2024-10-29 14:35:00,88.87,89.02,88.82,88.97,29791.0,87.7387,87.8868,87.6893,87.8374,29791.0
2024-10-29 14:40:00,88.95,89.08,88.9,88.99,18990.0,87.8177,87.946,87.7683,87.8572,18990.0
2024-10-29 14:45:00,88.99,88.99,88.77,88.9,17093.0,87.8572,87.8572,87.64,87.7683,17093.0
2024-10-29 14:50:00,88.9,88.92,88.78,88.78,8620.0,87.7683,87.7881,87.6498,87.6498,8620.0
2024-10-29 14:55:00,88.81,88.82,88.69,88.7,10808.0,87.6795,87.6893,87.561,87.5709,10808.0
2024-10-29 15:00:00,88.71,88.71,88.6,88.64,9307.0,87.5807,87.5807,87.4721,87.5116,9307.0
2024-10-29 15:05:00,88.63,88.64,88.51,88.61,12491.0,87.5018,87.5116,87.3833,87.482,12491.0
2024-10-29 15:10:00,88.59,88.62,88.33,88.42,16017.0,87.4623,87.4919,87.2056,87.2944,16017.0
2024-10-29 15:15:00,88.42,88.43,88.14,88.16,12384.0,87.2944,87.3043,87.018,87.0377,12384.0
2024-10-29 15:20:00,88.14,88.19,88.09,88.1,13813.0,87.018,87.0674,86.9686,86.9785,13813.0
2024-10-29 15:25:00,88.12,88.34,88.1,88.34,13745.0,86.9982,87.2154,86.9785,87.2154,13745.0
2024-10-29 15:30:00,88.34,88.45,88.3,88.36,17500.0,87.2154,87.324,87.176,87.2352,17500.0
2024-10-29 15:35:00,88.37,88.43,88.32,88.41,10688.0,87.2451,87.3043,87.1957,87.2846,10688.0
2024-10-29 15:40:00,88.41,88.57,88.39,88.47,15520.0,87.2846,87.4425,87.2648,87.3438,15520.0
2024-10-29 15:45:00,88.47,88.5,88.24,88.26,23927.0,87.3438,87.3734,87.1167,87.1365,23927.0
2024-10-29 15:50:00,88.23,88.24,87.89,88.04,57708.0,87.1068,87.1167,86.7712,86.9193,57708.0
2024-10-29 15:55:00,88.05,88.11,87.95,88.1,125216.0,86.9291,86.9884,86.8304,86.9785,125216.0
2024-10-30 09:30:00,88.86,88.86,88.13,88.27,26242.0,87.7288,87.7288,87.0081,87.1463,26242.0
2024-10-30 09:35:00,88.27,88.27,87.79,87.8,13797.0,87.1463,87.1463,86.6724,86.6823,13797.0
2024-10-30 09:40:00,87.97,88.05,87.75,87.76,5829.0,86.8502,86.9291,86.633,86.6428,5829.0
2024-10-30 09:45:00,87.73,88.01,87.61,87.98,10054.0,86.6132,86.8896,86.4947,86.86,10054.0
2024-10-30 09:50:00,87.98,88.34,87.98,88.23,7107.0,86.86,87.2154,86.86,87.1068,7107.0
2024-10-30 09:55:00,88.24,88.47,88.24,88.35,9649.0,87.1167,87.3438,87.1167,87.2253,9649.0
2024-10-30 10:00:00,88.35,88.43,88.06,88.23,9777.0,87.2253,87.3043,86.939,87.1068,9777.0
2024-10-30 10:05:00,88.22,88.44,88.2,88.37,4643.0,87.097,87.3142,87.0772,87.2451,4643.0
2024-10-30 10:10:00,88.41,88.46,88.16,88.17,4626.0,87.2846,87.3339,87.0377,87.0476,4626.0
2024-10-30 10:15:00,88.19,88.19,87.87,87.93,6410.0,87.0674,87.0674,86.7514,86.8107,6410.0
2024-10-30 10:20:00,87.91,87.92,87.67,87.8,6321.0,86.7909,86.8008,86.554,86.6823,6321.0
2024-10-30 10:25:00,87.87,88.07,87.81,88.07,4452.0,86.7514,86.9489,86.6922,86.9489,4452.0
2024-10-30 10:30:00,88.0,88.05,87.83,87.89,5485.0,86.8798,86.9291,86.7119,86.7712,5485.0
2024-10-30 10:35:00,87.93,88.01,87.84,88.01,4102.0,86.8107,86.8896,86.7218,86.8896,4102.0
2024-10-30 10:40:00,88.01,88.01,87.82,87.97,6163.0,86.8896,86.8896,86.7021,86.8502,6163.0
2024-10-30 10:45:00,87.96,88.04,87.9,87.98,6461.0,86.8403,86.9193,86.781,86.86,6461.0
2024-10-30 10:50:00,87.94,88.01,87.83,87.94,8216.0,86.8205,86.8896,86.7119,86.8205,8216.0
2024-10-30 10:55:00,87.97,88.17,87.96,88.03,5081.0,86.8502,87.0476,86.8403,86.9094,5081.0
2024-10-30 11:00:00,88.07,88.2,88.04,88.19,6499.0,86.9489,87.0772,86.9193,87.0674,6499.0
2024-10-30 11:05:00,88.18,88.4,88.18,88.4,7992.0,87.0575,87.2747,87.0575,87.2747,7992.0
2024-10-30 11:10:00,88.38,88.4,88.27,88.3,8184.0,87.2549,87.2747,87.1463,87.176,8184.0
2024-10-30 11:15:00,88.26,88.4,88.25,88.4,6460.0,87.1365,87.2747,87.1266,87.2747,6460.0
2024-10-30 11:20:00,88.42,88.56,88.38,88.54,6275.0,87.2944,87.4326,87.2549,87.4129,6275.0
2024-10-30 11:25:00,88.53,88.87,88.52,88.87,8661.0,87.403,87.7387,87.3932,87.7387,8661.0
2024-10-30 11:30:00,88.86,89.07,88.86,89.04,10992.0,87.7288,87.9362,87.7288,87.9065,10992.0
2024-10-30 11:35:00,89.04,89.55,88.98,89.55,31655.0,87.9065,88.41,87.8473,88.41,31655.0
2024-10-30 11:40:00,89.58,89.85,89.49,89.83,13737.0,88.4397,88.7062,88.3508,88.6865,13737.0
2024-10-30 11:45:00,89.81,89.97,89.54,89.57,28619.0,88.6667,88.8247,88.4002,88.4298,28619.0
2024-10-30 11:50:00,89.54,89.89,89.48,89.89,6647.0,88.4002,88.7457,88.3409,88.7457,6647.0
2024-10-30 11:55:00,89.88,89.88,89.66,89.72,6957.0,88.7358,88.7358,88.5186,88.5779,6957.0
2024-10-30 12:00:00,89.68,89.69,89.55,89.56,4560.0,88.5384,88.5483,88.41,88.4199,4560.0
2024-10-30 12:05:00,89.56,89.6,89.35,89.5,7121.0,88.4199,88.4594,88.2126,88.3607,7121.0
2024-10-30 12:10:00,89.46,89.56,89.4,89.49,5243.0,88.3212,88.4199,88.262,88.3508,5243.0
2024-10-30 12:15:00,89.45,89.56,89.41,89.47,4932.0,88.3113,88.4199,88.2718,88.3311,4932.0
2024-10-30 12:20:00,89.44,89.46,89.26,89.26,7320.0,88.3014,88.3212,88.1237,88.1237,7320.0
2024-10-30 12:25:00,89.25,89.27,89.11,89.23,5696.0,88.1139,88.1336,87.9756,88.0941,5696.0
2024-10-30 12:30:00,89.23,89.45,89.17,89.43,7913.0,88.0941,88.3113,88.0349,88.2916,7913.0
2024-10-30 12:35:00,89.4,89.49,89.4,89.45,8425.0,88.262,88.3508,88.262,88.3113,8425.0
2024-10-30 12:40:00,89.46,89.46,89.32,89.32,5856.0,88.3212,88.3212,88.183,88.183,5856.0
2024-10-30 12:45:00,89.35,89.46,89.3,89.45,8762.0,88.2126,88.3212,88.1632,88.3113,8762.0
2024-10-30 12:50:00,89.44,89.45,89.36,89.42,6536.0,88.3014,88.3113,88.2225,88.2817,6536.0
2024-10-30 12:55:00,89.44,89.47,89.21,89.23,5786.0,88.3014,88.3311,88.0744,88.0941,5786.0
2024-10-30 13:00:00,89.2,89.34,89.2,89.32,5384.0,88.0645,88.2027,88.0645,88.183,5384.0
2024-10-30 13:05:00,89.32,89.35,89.16,89.16,4935.0,88.183,88.2126,88.025,88.025,4935.0
2024-10-30 13:10:00,89.21,89.27,89.11,89.27,5767.0,88.0744,88.1336,87.9756,88.1336,5767.0
2024-10-30 13:15:00,89.28,89.41,89.25,89.4,4575.0,88.1435,88.2718,88.1139,88.262,4575.0
2024-10-30 13:20:00,89.42,89.43,89.33,89.34,6408.0,88.2817,88.2916,88.1928,88.2027,6408.0
2024-10-30 13:25:00,89.35,89.4,89.18,89.22,6771.0,88.2126,88.262,88.0448,88.0842,6771.0
2024-10-30 13:30:00,89.19,89.2,89.07,89.14,4279.0,88.0546,88.0645,87.9362,88.0053,4279.0
2024-10-30 13:35:00,89.13,89.16,89.0,89.0,6967.0,87.9954,88.025,87.867,87.867,6967.0
2024-10-30 13:40:00,89.0,89.03,88.93,88.97,6028.0,87.867,87.8967,87.7979,87.8374,6028.0
2024-10-30 13:45:00,88.92,89.03,88.89,89.03,3068.0,87.7881,87.8967,87.7584,87.8967,3068.0
2024-10-30 13:50:00,89.02,89.03,88.87,88.97,3524.0,87.8868,87.8967,87.7387,87.8374,3524.0
2024-10-30 13:55:00,88.96,88.98,88.87,88.98,7736.0,87.8276,87.8473,87.7387,87.8473,7736.0
2024-10-30 14:00:00,88.99,89.08,88.98,89.06,4276.0,87.8572,87.946,87.8473,87.9263,4276.0
2024-10-30 14:05:00,89.06,89.18,89.02,89.12,5764.0,87.9263,88.0448,87.8868,87.9855,5764.0
2024-10-30 14:10:00,89.13,89.19,89.08,89.15,5416.0,87.9954,88.0546,87.946,88.0151,5416.0
2024-10-30 14:15:00,89.12,89.15,89.06,89.1,5994.0,87.9855,88.0151,87.9263,87.9658,5994.0
2024-10-30 14:20:00,89.14,89.23,89.14,89.15,5635.0,88.0053,88.0941,88.0053,88.0151,5635.0
2024-10-30 14:25:00,89.18,89.2,89.13,89.15,7240.0,88.0448,88.0645,87.9954,88.0151,7240.0
2024-10-30 14:30:00,89.13,89.19,89.09,89.11,5653.0,87.9954,88.0546,87.9559,87.9756,5653.0
2024-10-30 14:35:00,89.08,89.16,89.04,89.05,7645.0,87.946,88.025,87.9065,87.9164,7645.0
2024-10-30 14:40:00,89.02,89.15,89.01,89.15,8439.0,87.8868,88.0151,87.8769,88.0151,8439.0
2024-10-30 14:45:00,89.15,89.29,89.13,89.28,10903.0,88.0151,88.1534,87.9954,88.1435,10903.0
2024-10-30 14:50:00,89.32,89.4,89.29,89.4,6882.0,88.183,88.262,88.1534,88.262,6882.0
2024-10-30 14:55:00,89.39,89.42,89.34,89.38,5094.0,88.2521,88.2817,88.2027,88.2422,5094.0
2024-10-30 15:00:00,89.36,89.42,89.32,89.41,7772.0,88.2225,88.2817,88.183,88.2718,7772.0
2024-10-30 15:05:00,89.38,89.38,89.15,89.17,12692.0,88.2422,88.2422,88.0151,88.0349,12692.0
2024-10-30 15:10:00,89.17,89.28,89.14,89.23,13782.0,88.0349,88.1435,88.0053,88.0941,13782.0
2024-10-30 15:15:00,89.23,89.24,89.03,89.04,10188.0,88.0941,88.104,87.8967,87.9065,10188.0
2024-10-30 15:20:00,89.08,89.13,89.06,89.06,10167.0,87.946,87.9954,87.9263,87.9263,10167.0
2024-10-30 15:25:00,89.07,89.17,89.07,89.09,17366.0,87.9362,88.0349,87.9362,87.9559,17366.0
2024-10-30 15:30:00,89.07,89.12,89.0,89.04,13543.0,87.9362,87.9855,87.867,87.9065,13543.0
2024-10-30 15:35:00,89.04,89.17,88.75,88.81,35562.0,87.9065,88.0349,87.6202,87.6795,35562.0
2024-10-30 15:40:00,88.82,88.9,88.74,88.81,21970.0,87.6893,87.7683,87.6104,87.6795,21970.0
2024-10-30 15:45:00,88.83,89.04,88.83,88.95,29663.0,87.6992,87.9065,87.6992,87.8177,29663.0
2024-10-30 15:50:00,88.97,89.0,88.77,88.86,67083.0,87.8374,87.867,87.64,87.7288,67083.0
2024-10-30 15:55:00,88.89,88.9,88.34,88.46,213304.0,87.7584,87.7683,87.2154,87.3339,213304.0
2024-10-31 09:30:00,88.35,88.96,88.1,88.72,25411.0,87.2253,87.8276,86.9785,87.5906,25411.0
2024-10-31 09:35:00,88.48,89.22,88.48,89.22,9526.0,87.3537,88.0842,87.3537,88.0842,9526.0
2024-10-31 09:40:00,89.38,89.76,89.36,89.7,7182.0,88.2422,88.6174,88.2225,88.5581,7182.0
2024-10-31 09:45:00,89.7,89.7,89.19,89.19,8867.0,88.5581,88.5581,88.0546,88.0546,8867.0
2024-10-31 09:50:00,89.2,89.75,89.2,89.75,10165.0,88.0645,88.6075,88.0645,88.6075,10165.0
2024-10-31 09:55:00,89.74,89.87,89.55,89.76,11679.0,88.5976,88.726,88.41,88.6174,11679.0
2024-10-31 10:00:00,89.78,89.89,89.46,89.55,9909.0,88.6371,88.7457,88.3212,88.41,9909.0
2024-10-31 10:05:00,89.47,89.77,89.45,89.77,4338.0,88.3311,88.6272,88.3113,88.6272,4338.0
2024-10-31 10:10:00,89.68,89.9,89.67,89.8,9684.0,88.5384,88.7556,88.5285,88.6569,9684.0
2024-10-31 10:15:00,89.91,90.11,89.68,89.71,11712.0,88.7655,88.9629,88.5384,88.568,11712.0
2024-10-31 10:20:00,89.75,89.81,89.64,89.64,10515.0,88.6075,88.6667,88.4989,88.4989,10515.0
2024-10-31 10:25:00,89.67,89.71,89.42,89.58,10576.0,88.5285,88.568,88.2817,88.4397,10576.0
2024-10-31 10:30:00,89.51,89.73,89.49,89.64,3992.0,88.3706,88.5878,88.3508,88.4989,3992.0
2024-10-31 10:35:00,89.66,89.72,89.52,89.59,13618.0,88.5186,88.5779,88.3804,88.4495,13618.0
2024-10-31 10:40:00,89.58,89.63,89.38,89.47,6933.0,88.4397,88.489,88.2422,88.3311,6933.0
2024-10-31 10:45:00,89.47,89.5,89.37,89.43,3324.0,88.3311,88.3607,88.2323,88.2916,3324.0
2024-10-31 10:50:00,89.39,89.42,88.87,88.95,11356.0,88.2521,88.2817,87.7387,87.8177,11356.0
2024-10-31 10:55:00,88.9,88.98,88.72,88.72,4369.0,87.7683,87.8473,87.5906,87.5906,4369.0
2024-10-31 11:00:00,88.73,88.9,88.51,88.59,9238.0,87.6005,87.7683,87.3833,87.4623,9238.0
2024-10-31 11:05:00,88.61,88.89,88.58,88.78,5775.0,87.482,87.7584,87.4524,87.6498,5775.0
2024-10-31 11:10:00,88.78,88.84,88.69,88.83,6334.0,87.6498,87.7091,87.561,87.6992,6334.0
2024-10-31 11:15:00,88.77,88.83,88.69,88.7,4730.0,87.64,87.6992,87.561,87.5709,4730.0
2024-10-31 11:20:00,88.7,88.96,88.7,88.87,5750.0,87.5709,87.8276,87.5709,87.7387,5750.0
2024-10-31 11:25:00,88.88,89.0,88.7,88.77,5723.0,87.7486,87.867,87.5709,87.64,5723.0
2024-10-31 11:30:00,88.8,88.96,88.8,88.92,2709.0,87.6696,87.8276,87.6696,87.7881,2709.0
2024-10-31 11:35:00,88.85,88.96,88.83,88.95,4823.0,87.719,87.8276,87.6992,87.8177,4823.0
2024-10-31 11:40:00,88.95,89.12,88.92,89.06,5210.0,87.8177,87.9855,87.7881,87.9263,5210.0
2024-10-31 11:45:00,89.06,89.19,89.06,89.19,2024.0,87.9263,88.0546,87.9263,88.0546,2024.0
2024-10-31 11:50:00,89.17,89.35,89.13,89.23,16142.0,88.0349,88.2126,87.9954,88.0941,16142.0
2024-10-31 11:55:00,89.29,89.36,89.29,89.36,2530.0,88.1534,88.2225,88.1534,88.2225,2530.0
2024-10-31 12:00:00,89.36,89.5,89.34,89.5,5132.0,88.2225,88.3607,88.2027,88.3607,5132.0
2024-10-31 12:05:00,89.47,89.6,89.44,89.58,11596.0,88.3311,88.4594,88.3014,88.4397,11596.0
2024-10-31 12:10:00,89.61,89.78,89.59,89.75,6843.0,88.4693,88.6371,88.4495,88.6075,6843.0
2024-10-31 12:15:00,89.78,89.78,89.49,89.51,17305.0,88.6371,88.6371,88.3508,88.3706,17305.0
2024-10-31 12:20:00,89.49,89.61,89.45,89.51,11449.0,88.3508,88.4693,88.3113,88.3706,11449.0
2024-10-31 12:25:00,89.51,89.53,89.44,89.51,3416.0,88.3706,88.3903,88.3014,88.3706,3416.0
2024-10-31 12:30:00,89.51,89.57,89.42,89.43,4371.0,88.3706,88.4298,88.2817,88.2916,4371.0
2024-10-31 12:35:00,89.47,89.69,89.44,89.69,8030.0,88.3311,88.5483,88.3014,88.5483,8030.0
2024-10-31 12:40:00,89.69,89.73,89.63,89.72,4169.0,88.5483,88.5878,88.489,88.5779,4169.0
2024-10-31 12:45:00,89.73,89.73,89.53,89.6,9199.0,88.5878,88.5878,88.3903,88.4594,9199.0
2024-10-31 12:50:00,89.61,89.61,89.5,89.56,4370.0,88.4693,88.4693,88.3607,88.4199,4370.0
2024-10-31 12:55:00,89.56,89.59,89.48,89.48,8114.0,88.4199,88.4495,88.3409,88.3409,8114.0
2024-10-31 13:00:00,89.51,89.69,89.51,89.67,7461.0,88.3706,88.5483,88.3706,88.5285,7461.0
2024-10-31 13:05:00,89.67,89.71,89.66,89.7,5044.0,88.5285,88.568,88.5186,88.5581,5044.0
2024-10-31 13:10:00,89.69,89.71,89.62,89.65,6893.0,88.5483,88.568,88.4792,88.5088,6893.0
2024-10-31 13:15:00,89.66,89.69,89.61,89.64,5544.0,88.5186,88.5483,88.4693,88.4989,5544.0
2024-10-31 13:20:00,89.64,89.7,89.57,89.64,10401.0,88.4989,88.5581,88.4298,88.4989,10401.0
2024-10-31 13:25:00,89.66,89.72,89.64,89.7,12226.0,88.5186,88.5779,88.4989,88.5581,12226.0
2024-10-31 13:30:00,89.73,89.89,89.71,89.86,23300.0,88.5878,88.7457,88.568,88.7161,23300.0
2024-10-31 13:35:00,89.86,89.86,89.61,89.62,9940.0,88.7161,88.7161,88.4693,88.4792,9940.0
2024-10-31 13:40:00,89.62,89.71,89.56,89.58,7124.0,88.4792,88.568,88.4199,88.4397,7124.0
2024-10-31 13:45:00,89.6,89.69,89.59,89.66,19498.0,88.4594,88.5483,88.4495,88.5186,19498.0
2024-10-31 13:50:00,89.67,89.68,89.58,89.6,17431.0,88.5285,88.5384,88.4397,88.4594,17431.0
2024-10-31 13:55:00,89.63,89.73,89.57,89.71,13698.0,88.489,88.5878,88.4298,88.568,13698.0
2024-10-31 14:00:00,89.73,89.76,89.64,89.7,15327.0,88.5878,88.6174,88.4989,88.5581,15327.0
2024-10-31 14:05:00,89.72,89.87,89.71,89.74,16521.0,88.5779,88.726,88.568,88.5976,16521.0
2024-10-31 14:10:00,89.72,89.84,89.71,89.77,11877.0,88.5779,88.6964,88.568,88.6272,11877.0
2024-10-31 14:15:00,89.77,89.86,89.76,89.84,13211.0,88.6272,88.7161,88.6174,88.6964,13211.0
2024-10-31 14:20:00,89.85,89.91,89.83,89.87,9933.0,88.7062,88.7655,88.6865,88.726,9933.0
2024-10-31 14:25:00,89.88,89.92,89.75,89.75,8044.0,88.7358,88.7753,88.6075,88.6075,8044.0
2024-10-31 14:30:00,89.75,89.76,89.65,89.74,10566.0,88.6075,88.6174,88.5088,88.5976,10566.0
2024-10-31 14:35:00,89.73,89.76,89.65,89.71,10246.0,88.5878,88.6174,88.5088,88.568,10246.0
2024-10-31 14:40:00,89.7,89.85,89.7,89.82,8147.0,88.5581,88.7062,88.5581,88.6766,8147.0
2024-10-31 14:45:00,89.84,89.87,89.81,89.87,4540.0,88.6964,88.726,88.6667,88.726,4540.0
2024-10-31 14:50:00,89.89,89.96,89.84,89.94,11653.0,88.7457,88.8148,88.6964,88.7951,11653.0
2024-10-31 14:55:00,89.92,90.09,89.91,90.06,8518.0,88.7753,88.9432,88.7655,88.9136,8518.0
2024-10-31 15:00:00,90.06,90.08,90.03,90.07,8070.0,88.9136,88.9333,88.8839,88.9234,8070.0
2024-10-31 15:05:00,90.08,90.29,90.05,90.29,16181.0,88.9333,89.1406,88.9037,89.1406,16181.0
2024-10-31 15:10:00,90.3,90.38,90.27,90.38,17301.0,89.1505,89.2295,89.1209,89.2295,17301.0
2024-10-31 15:15:00,90.39,90.4,90.26,90.4,16138.0,89.2394,89.2492,89.111,89.2492,16138.0
2024-10-31 15:20:00,90.4,90.85,90.38,90.84,32154.0,89.2492,89.6935,89.2295,89.6836,32154.0
2024-10-31 15:25:00,90.84,91.01,90.77,90.88,43769.0,89.6836,89.8515,89.6145,89.7231,43769.0
2024-10-31 15:30:00,90.91,90.95,90.64,90.95,47835.0,89.7527,89.7922,89.4862,89.7922,47835.0
2024-10-31 15:35:00,90.92,90.94,90.63,90.66,45678.0,89.7626,89.7824,89.4763,89.5059,45678.0
2024-10-31 15:40:00,90.65,90.8,90.62,90.8,28273.0,89.496,89.6441,89.4664,89.6441,28273.0
2024-10-31 15:45:00,90.82,90.88,90.57,90.75,35476.0,89.6639,89.7231,89.4171,89.5948,35476.0
2024-10-31 15:50:00,90.74,90.8,90.68,90.73,76117.0,89.5849,89.6441,89.5257,89.575,76117.0
2024-10-31 15:55:00,90.73,90.77,90.36,90.41,194932.0,89.575,89.6145,89.2097,89.2591,194932.0
2024-11-01 09:30:00,89.9,90.26,89.67,90.11,22720.0,89.1727,89.5297,88.9445,89.381,22720.0
2024-11-01 09:35:00,90.11,90.26,89.92,90.09,7758.0,89.381,89.5297,89.1925,89.3611,7758.0
2024-11-01 09:40:00,90.03,90.03,89.02,89.02,8357.0,89.3016,89.3016,88.2998,88.2998,8357.0
2024-11-01 09:45:00,89.04,89.66,88.73,89.16,11077.0,88.3196,88.9346,88.0121,88.4386,11077.0
2024-11-01 09:50:00,89.25,89.46,89.15,89.43,7072.0,88.5279,88.7362,88.4287,88.7065,7072.0
2024-11-01 09:55:00,89.35,89.35,89.1,89.31,5807.0,88.6271,88.6271,88.3791,88.5874,5807.0
2024-11-01 10:00:00,89.35,89.4,88.93,89.09,11910.0,88.6271,88.6767,88.2105,88.3692,11910.0
2024-11-01 10:05:00,89.13,89.55,89.11,89.5,12436.0,88.4089,88.8255,88.389,88.7759,12436.0
2024-11-01 10:10:00,89.5,89.55,89.37,89.44,17502.0,88.7759,88.8255,88.6469,88.7164,17502.0
2024-11-01 10:15:00,89.5,89.66,89.34,89.46,12168.0,88.7759,88.9346,88.6172,88.7362,12168.0
2024-11-01 10:20:00,89.48,89.73,89.44,89.63,7285.0,88.7561,89.004,88.7164,88.9048,7285.0
2024-11-01 10:25:00,89.52,89.57,89.35,89.49,11282.0,88.7957,88.8453,88.6271,88.766,11282.0
2024-11-01 10:30:00,89.52,89.64,89.45,89.49,8857.0,88.7957,88.9148,88.7263,88.766,8857.0
2024-11-01 10:35:00,89.52,89.69,89.3,89.3,4811.0,88.7957,88.9644,88.5775,88.5775,4811.0
2024-11-01 10:40:00,89.31,89.36,88.95,88.98,7855.0,88.5874,88.637,88.2303,88.2601,7855.0
2024-11-01 10:45:00,89.07,89.19,88.93,89.0,8508.0,88.3494,88.4684,88.2105,88.2799,8508.0
2024-11-01 10:50:00,88.91,88.99,88.82,88.83,5696.0,88.1907,88.27,88.1014,88.1113,5696.0
2024-11-01 10:55:00,88.84,89.28,88.84,89.23,10132.0,88.1212,88.5577,88.1212,88.5081,10132.0
2024-11-01 11:00:00,89.25,89.32,89.09,89.09,4777.0,88.5279,88.5973,88.3692,88.3692,4777.0
2024-11-01 11:05:00,89.06,89.34,89.06,89.25,7326.0,88.3395,88.6172,88.3395,88.5279,7326.0
2024-11-01 11:10:00,89.24,89.42,89.24,89.41,5551.0,88.518,88.6965,88.518,88.6866,5551.0
2024-11-01 11:15:00,89.4,89.51,89.2,89.23,13851.0,88.6767,88.7858,88.4783,88.5081,13851.0
2024-11-01 11:20:00,89.22,89.32,89.15,89.15,6168.0,88.4982,88.5973,88.4287,88.4287,6168.0
2024-11-01 11:25:00,89.18,89.28,89.18,89.23,5209.0,88.4585,88.5577,88.4585,88.5081,5209.0
2024-11-01 11:30:00,89.26,89.26,88.57,88.66,22588.0,88.5378,88.5378,87.8534,87.9427,22588.0
2024-11-01 11:35:00,88.55,88.6,88.38,88.38,6086.0,87.8336,87.8832,87.665,87.665,6086.0
2024-11-01 11:40:00,88.25,88.29,88.02,88.23,5889.0,87.536,87.5757,87.3079,87.5162,5889.0
2024-11-01 11:45:00,88.18,88.18,87.91,87.98,5184.0,87.4666,87.4666,87.1988,87.2682,5184.0
2024-11-01 11:50:00,87.94,88.02,87.73,87.97,16725.0,87.2285,87.3079,87.0202,87.2583,16725.0
2024-11-01 11:55:00,88.0,88.0,87.79,87.89,11048.0,87.288,87.288,87.0797,87.1789,11048.0
2024-11-01 12:00:00,87.82,87.92,87.72,87.92,12669.0,87.1095,87.2087,87.0103,87.2087,12669.0
2024-11-01 12:05:00,87.91,88.01,87.84,87.92,11881.0,87.1988,87.2979,87.1293,87.2087,11881.0
2024-11-01 12:10:00,87.97,88.03,87.75,87.75,7727.0,87.2583,87.3178,87.04,87.04,7727.0
2024-11-01 12:15:00,87.67,87.83,87.61,87.83,7956.0,86.9607,87.1194,86.9012,87.1194,7956.0
2024-11-01 12:20:00,87.81,87.83,87.73,87.77,4876.0,87.0996,87.1194,87.0202,87.0599,4876.0
2024-11-01 12:25:00,87.8,87.81,87.67,87.69,5477.0,87.0896,87.0996,86.9607,86.9805,5477.0
2024-11-01 12:30:00,87.69,87.7,87.55,87.63,6142.0,86.9805,86.9905,86.8417,86.921,6142.0
2024-11-01 12:35:00,87.62,87.66,87.5,87.59,15998.0,86.9111,86.9508,86.7921,86.8813,15998.0
2024-11-01 12:40:00,87.56,87.58,87.36,87.39,8533.0,86.8516,86.8714,86.6532,86.683,8533.0
2024-11-01 12:45:00,87.41,87.5,87.4,87.46,6515.0,86.7028,86.7921,86.6929,86.7524,6515.0
2024-11-01 12:50:00,87.39,87.43,87.28,87.42,7095.0,86.683,86.7226,86.5739,86.7127,7095.0
2024-11-01 12:55:00,87.44,87.45,87.15,87.22,5811.0,86.7326,86.7425,86.4449,86.5143,5811.0
2024-11-01 13:00:00,87.23,87.24,87.04,87.17,15835.0,86.5243,86.5342,86.3358,86.4647,15835.0
2024-11-01 13:05:00,87.2,87.29,87.16,87.27,5482.0,86.4945,86.5838,86.4548,86.5639,5482.0
2024-11-01 13:10:00,87.26,87.26,87.04,87.06,4923.0,86.554,86.554,86.3358,86.3556,4923.0
2024-11-01 13:15:00,87.05,87.09,87.02,87.04,4338.0,86.3457,86.3854,86.316,86.3358,4338.0
2024-11-01 13:20:00,87.02,87.26,87.01,87.2,17517.0,86.316,86.554,86.306,86.4945,17517.0
2024-11-01 13:25:00,87.17,87.18,87.03,87.08,8143.0,86.4647,86.4747,86.3259,86.3755,8143.0
2024-11-01 13:30:00,87.06,87.06,86.71,86.72,4609.0,86.3556,86.3556,86.0085,86.0184,4609.0
2024-11-01 13:35:00,86.7,86.73,86.44,86.53,13736.0,85.9985,86.0283,85.7406,85.8299,13736.0
2024-11-01 13:40:00,86.53,86.57,86.4,86.47,14454.0,85.8299,85.8696,85.701,85.7704,14454.0
2024-11-01 13:45:00,86.42,86.51,86.25,86.3,7140.0,85.7208,85.8101,85.5522,85.6018,7140.0
2024-11-01 13:50:00,86.31,86.44,86.29,86.36,7708.0,85.6117,85.7406,85.5919,85.6613,7708.0
2024-11-01 13:55:00,86.36,86.36,86.16,86.17,11440.0,85.6613,85.6613,85.4629,85.4728,11440.0
2024-11-01 14:00:00,86.18,86.34,86.13,86.3,13640.0,85.4828,85.6415,85.4332,85.6018,13640.0
2024-11-01 14:05:00,86.32,86.41,85.98,86.12,19435.0,85.6216,85.7109,85.2844,85.4232,19435.0
2024-11-01 14:10:00,86.16,86.16,86.02,86.11,3261.0,85.4629,85.4629,85.324,85.4133,3261.0
2024-11-01 14:15:00,86.13,86.14,86.0,86.12,19164.0,85.4332,85.4431,85.3042,85.4232,19164.0
2024-11-01 14:20:00,86.15,86.41,86.12,86.41,10879.0,85.453,85.7109,85.4232,85.7109,10879.0
2024-11-01 14:25:00,86.44,86.53,86.38,86.48,14563.0,85.7406,85.8299,85.6811,85.7803,14563.0
2024-11-01 14:30:00,86.43,86.54,86.41,86.52,11468.0,85.7307,85.8398,85.7109,85.82,11468.0
2024-11-01 14:35:00,86.53,86.68,86.5,86.66,5886.0,85.8299,85.9787,85.8002,85.9589,5886.0
2024-11-01 14:40:00,86.64,86.74,86.52,86.7,22833.0,85.939,86.0382,85.82,85.9985,22833.0
2024-11-01 14:45:00,86.7,86.77,86.64,86.74,28478.0,85.9985,86.068,85.939,86.0382,28478.0
2024-11-01 14:50:00,86.76,86.88,86.73,86.83,9989.0,86.0581,86.1771,86.0283,86.1275,9989.0
2024-11-01 14:55:00,86.82,87.04,86.8,86.88,29179.0,86.1176,86.3358,86.0977,86.1771,29179.0
2024-11-01 15:00:00,86.87,86.89,86.69,86.86,8512.0,86.1672,86.187,85.9886,86.1573,8512.0
2024-11-01 15:05:00,86.85,86.88,86.67,86.87,22726.0,86.1473,86.1771,85.9688,86.1672,22726.0
2024-11-01 15:10:00,86.85,87.13,86.84,87.13,23314.0,86.1473,86.4251,86.1374,86.4251,23314.0
2024-11-01 15:15:00,87.11,87.24,87.07,87.22,30339.0,86.4052,86.5342,86.3656,86.5143,30339.0
2024-11-01 15:20:00,87.25,87.27,87.08,87.21,25196.0,86.5441,86.5639,86.3755,86.5044,25196.0
2024-11-01 15:25:00,87.2,87.21,86.77,86.77,48316.0,86.4945,86.5044,86.068,86.068,48316.0
2024-11-01 15:30:00,86.74,86.79,86.56,86.6,34231.0,86.0382,86.0878,85.8597,85.8994,34231.0
2024-11-01 15:35:00,86.65,86.65,86.37,86.38,24282.0,85.9489,85.9489,85.6712,85.6811,24282.0
2024-11-01 15:40:00,86.37,86.64,86.33,86.5,20261.0,85.6712,85.939,85.6315,85.8002,20261.0
2024-11-01 15:45:00,86.49,86.78,86.48,86.72,23776.0,85.7902,86.0779,85.7803,86.0184,23776.0
2024-11-01 15:50:00,86.71,86.71,86.44,86.46,56151.0,86.0085,86.0085,85.7406,85.7605,56151.0
2024-11-01 15:55:00,86.47,86.8,86.32,86.74,266369.0,85.7704,86.0977,85.6216,86.0382,266369.0
2024-11-04 09:30:00,85.7,86.62,85.25,85.87,67674.0,85.0066,85.9192,84.5603,85.1753,67674.0
2024-11-04 09:35:00,85.87,86.48,85.58,85.9,39336.0,85.1753,85.7803,84.8876,85.205,39336.0
2024-11-04 09:40:00,86.04,86.33,85.71,86.04,52471.0,85.3439,85.6315,85.0166,85.3439,52471.0
2024-11-04 09:45:00,86.06,86.13,85.73,86.08,21200.0,85.3637,85.4332,85.0364,85.3836,21200.0
2024-11-04 09:50:00,86.02,86.38,85.92,86.1,30169.0,85.324,85.6811,85.2249,85.4034,30169.0
2024-11-04 09:55:00,86.22,86.59,85.97,86.17,70725.0,85.5224,85.8894,85.2745,85.4728,70725.0
2024-11-04 10:00:00,86.07,86.27,85.76,86.26,23025.0,85.3736,85.572,85.0662,85.5621,23025.0
2024-11-04 10:05:00,86.25,86.57,86.17,86.21,30044.0,85.5522,85.8696,85.4728,85.5125,30044.0
2024-11-04 10:10:00,86.31,86.48,85.97,86.38,32904.0,85.6117,85.7803,85.2745,85.6811,32904.0
2024-11-04 10:15:00,86.29,86.69,86.11,86.63,17829.0,85.5919,85.9886,85.4133,85.9291,17829.0
2024-11-04 10:20:00,86.63,87.29,86.62,87.28,25768.0,85.9291,86.5838,85.9192,86.5739,25768.0
2024-11-04 10:25:00,87.29,87.7,87.06,87.7,13231.0,86.5838,86.9905,86.3556,86.9905,13231.0
2024-11-04 10:30:00,87.66,88.02,87.58,87.76,71289.0,86.9508,87.3079,86.8714,87.05,71289.0
2024-11-04 10:35:00,87.75,87.86,87.49,87.54,21435.0,87.04,87.1492,86.7822,86.8317,21435.0
2024-11-04 10:40:00,87.53,87.86,87.44,87.63,13827.0,86.8218,87.1492,86.7326,86.921,13827.0
2024-11-04 10:45:00,87.69,87.83,87.56,87.69,10408.0,86.9805,87.1194,86.8516,86.9805,10408.0
2024-11-04 10:50:00,87.64,87.71,87.53,87.53,8893.0,86.9309,87.0004,86.8218,86.8218,8893.0
2024-11-04 10:55:00,87.48,87.51,87.18,87.34,18167.0,86.7722,86.802,86.4747,86.6334,18167.0
2024-11-04 11:00:00,87.39,87.4,87.02,87.09,9983.0,86.683,86.6929,86.316,86.3854,9983.0
2024-11-04 11:05:00,87.11,87.35,87.0,87.29,10948.0,86.4052,86.6433,86.2961,86.5838,10948.0
2024-11-04 11:10:00,87.42,87.46,87.19,87.34,7791.0,86.7127,86.7524,86.4846,86.6334,7791.0
2024-11-04 11:15:00,87.34,87.35,87.13,87.23,6206.0,86.6334,86.6433,86.4251,86.5243,6206.0
2024-11-04 11:20:00,87.18,87.27,87.14,87.26,8639.0,86.4747,86.5639,86.435,86.554,8639.0
2024-11-04 11:25:00,87.29,87.62,87.27,87.62,13361.0,86.5838,86.9111,86.5639,86.9111,13361.0
2024-11-04 11:30:00,87.58,88.05,87.58,87.88,39104.0,86.8714,87.3376,86.8714,87.169,39104.0
2024-11-04 11:35:00,87.9,87.9,87.51,87.67,52933.0,87.1888,87.1888,86.802,86.9607,52933.0
2024-11-04 11:40:00,87.67,87.94,87.59,87.74,26474.0,86.9607,87.2285,86.8813,87.0301,26474.0
2024-11-04 11:45:00,87.73,87.88,87.67,87.76,28604.0,87.0202,87.169,86.9607,87.05,28604.0
2024-11-04 11:50:00,87.74,87.88,87.61,87.88,14750.0,87.0301,87.169,86.9012,87.169,14750.0
2024-11-04 11:55:00,87.84,87.87,87.63,87.71,17387.0,87.1293,87.1591,86.921,87.0004,17387.0
2024-11-04 12:00:00,87.71,87.85,87.64,87.64,19119.0,87.0004,87.1392,86.9309,86.9309,19119.0
2024-11-04 12:05:00,87.62,87.75,87.45,87.48,59129.0,86.9111,87.04,86.7425,86.7722,59129.0
2024-11-04 12:10:00,87.47,87.79,87.46,87.75,10744.0,86.7623,87.0797,86.7524,87.04,10744.0
2024-11-04 12:15:00,87.75,87.86,87.65,87.85,9839.0,87.04,87.1492,86.9409,87.1392,9839.0
2024-11-04 12:20:00,87.87,88.01,87.84,88.01,4793.0,87.1591,87.2979,87.1293,87.2979,4793.0
2024-11-04 12:25:00,88.02,88.15,87.99,88.09,6631.0,87.3079,87.4368,87.2781,87.3773,6631.0
2024-11-04 12:30:00,88.1,88.29,88.1,88.24,6175.0,87.3872,87.5757,87.3872,87.5261,6175.0
2024-11-04 12:35:00,88.25,88.45,88.25,88.35,12532.0,87.536,87.7344,87.536,87.6352,12532.0
2024-11-04 12:40:00,88.33,88.46,88.33,88.45,10172.0,87.6154,87.7443,87.6154,87.7344,10172.0
2024-11-04 12:45:00,88.45,88.62,88.43,88.62,14097.0,87.7344,87.903,87.7145,87.903,14097.0
2024-11-04 12:50:00,88.61,88.78,88.61,88.73,14012.0,87.8931,88.0617,87.8931,88.0121,14012.0
2024-11-04 12:55:00,88.73,88.82,88.69,88.73,14671.0,88.0121,88.1014,87.9724,88.0121,14671.0
2024-11-04 13:00:00,88.75,88.92,88.74,88.77,19588.0,88.032,88.2006,88.022,88.0518,19588.0
2024-11-04 13:05:00,88.77,88.82,88.44,88.48,17528.0,88.0518,88.1014,87.7245,87.7641,17528.0
2024-11-04 13:10:00,88.48,88.51,88.29,88.42,8537.0,87.7641,87.7939,87.5757,87.7046,8537.0
2024-11-04 13:15:00,88.39,88.57,88.37,88.51,6734.0,87.6749,87.8534,87.655,87.7939,6734.0
2024-11-04 13:20:00,88.51,88.51,88.36,88.38,8514.0,87.7939,87.7939,87.6451,87.665,8514.0
2024-11-04 13:25:00,88.36,88.52,88.31,88.43,5123.0,87.6451,87.8038,87.5955,87.7145,5123.0
2024-11-04 13:30:00,88.41,88.55,88.4,88.5,7022.0,87.6947,87.8336,87.6848,87.784,7022.0
2024-11-04 13:35:00,88.5,88.54,88.4,88.49,4747.0,87.784,87.8237,87.6848,87.7741,4747.0
2024-11-04 13:40:00,88.5,88.51,88.42,88.45,6456.0,87.784,87.7939,87.7046,87.7344,6456.0
2024-11-04 13:45:00,88.45,88.65,88.44,88.63,8656.0,87.7344,87.9328,87.7245,87.9129,8656.0
2024-11-04 13:50:00,88.63,88.64,88.51,88.51,6761.0,87.9129,87.9228,87.7939,87.7939,6761.0
2024-11-04 13:55:00,88.5,88.56,88.48,88.51,2758.0,87.784,87.8435,87.7641,87.7939,2758.0
2024-11-04 14:00:00,88.53,88.58,88.47,88.51,6666.0,87.8137,87.8633,87.7542,87.7939,6666.0
2024-11-04 14:05:00,88.51,88.86,88.48,88.81,11190.0,87.7939,88.1411,87.7641,88.0915,11190.0
2024-11-04 14:10:00,88.8,88.81,88.63,88.7,10759.0,88.0816,88.0915,87.9129,87.9824,10759.0
2024-11-04 14:15:00,88.68,89.03,88.64,88.86,15718.0,87.9625,88.3097,87.9228,88.1411,15718.0
2024-11-04 14:20:00,88.87,88.89,88.7,88.71,12407.0,88.151,88.1708,87.9824,87.9923,12407.0
2024-11-04 14:25:00,88.74,88.8,88.7,88.72,7358.0,88.022,88.0816,87.9824,88.0022,7358.0
2024-11-04 14:30:00,88.7,88.71,88.66,88.67,7475.0,87.9824,87.9923,87.9427,87.9526,7475.0
2024-11-04 14:35:00,88.65,88.67,88.54,88.66,11951.0,87.9328,87.9526,87.8237,87.9427,11951.0
2024-11-04 14:40:00,88.66,88.68,88.52,88.53,9469.0,87.9427,87.9625,87.8038,87.8137,9469.0
2024-11-04 14:45:00,88.52,88.53,88.37,88.41,13348.0,87.8038,87.8137,87.655,87.6947,13348.0
2024-11-04 14:50:00,88.41,88.47,88.25,88.38,21286.0,87.6947,87.7542,87.536,87.665,21286.0
2024-11-04 14:55:00,88.38,88.4,88.06,88.06,5826.0,87.665,87.6848,87.3475,87.3475,5826.0
2024-11-04 15:00:00,88.03,88.05,87.91,87.98,9816.0,87.3178,87.3376,87.1988,87.2682,9816.0
2024-11-04 15:05:00,87.98,88.04,87.94,87.98,15230.0,87.2682,87.3277,87.2285,87.2682,15230.0
2024-11-04 15:10:00,87.97,87.98,87.77,87.77,9872.0,87.2583,87.2682,87.0599,87.0599,9872.0
2024-11-04 15:15:00,87.75,87.76,87.59,87.75,10955.0,87.04,87.05,86.8813,87.04,10955.0
2024-11-04 15:20:00,87.76,87.78,87.62,87.72,13494.0,87.05,87.0698,86.9111,87.0103,13494.0
2024-11-04 15:25:00,87.72,87.87,87.71,87.86,25955.0,87.0103,87.1591,87.0004,87.1492,25955.0
2024-11-04 15:30:00,87.86,87.92,87.72,87.72,18764.0,87.1492,87.2087,87.0103,87.0103,18764.0
2024-11-04 15:35:00,87.75,87.8,87.63,87.63,15750.0,87.04,87.0896,86.921,86.921,15750.0
2024-11-04 15:40:00,87.67,87.79,87.65,87.74,12417.0,86.9607,87.0797,86.9409,87.0301,12417.0
2024-11-04 15:45:00,87.74,87.82,87.68,87.74,15794.0,87.0301,87.1095,86.9706,87.0301,15794.0
2024-11-04 15:50:00,87.78,87.97,87.72,87.97,28352.0,87.0698,87.2583,87.0103,87.2583,28352.0
2024-11-04 15:55:00,87.95,88.1,87.89,88.08,89803.0,87.2384,87.3872,87.1789,87.3674,89803.0
2024-11-05 09:30:00,88.13,89.17,88.13,89.09,18394.0,87.417,88.4486,87.417,88.3692,18394.0
2024-11-05 09:35:00,89.0,89.35,88.94,89.02,7257.0,88.2799,88.6271,88.2204,88.2998,7257.0
2024-11-05 09:40:00,88.99,89.13,88.76,88.94,7470.0,88.27,88.4089,88.0419,88.2204,7470.0
2024-11-05 09:45:00,88.92,89.0,88.4,88.89,9690.0,88.2006,88.2799,87.6848,88.1708,9690.0
2024-11-05 09:50:00,88.92,89.11,88.72,89.04,2791.0,88.2006,88.389,88.0022,88.3196,2791.0
2024-11-05 09:55:00,89.22,89.54,89.22,89.48,9746.0,88.4982,88.8156,88.4982,88.7561,9746.0
2024-11-05 10:00:00,89.57,89.71,89.44,89.65,6152.0,88.8453,88.9842,88.7164,88.9247,6152.0
2024-11-05 10:05:00,89.6,89.67,89.48,89.52,3659.0,88.8751,88.9445,88.7561,88.7957,3659.0
2024-11-05 10:10:00,89.5,89.61,89.4,89.46,7533.0,88.7759,88.885,88.6767,88.7362,7533.0
2024-11-05 10:15:00,89.44,89.52,89.33,89.39,2700.0,88.7164,88.7957,88.6073,88.6668,2700.0
2024-11-05 10:20:00,89.37,89.43,89.17,89.31,8632.0,88.6469,88.7065,88.4486,88.5874,8632.0
2024-11-05 10:25:00,89.31,89.43,89.31,89.43,5009.0,88.5874,88.7065,88.5874,88.7065,5009.0
2024-11-05 10:30:00,89.44,89.55,89.42,89.47,6091.0,88.7164,88.8255,88.6965,88.7461,6091.0
2024-11-05 10:35:00,89.5,89.64,89.49,89.61,4044.0,88.7759,88.9148,88.766,88.885,4044.0
2024-11-05 10:40:00,89.66,89.93,89.65,89.92,6759.0,88.9346,89.2024,88.9247,89.1925,6759.0
2024-11-05 10:45:00,89.91,89.94,89.8,89.9,4220.0,89.1826,89.2123,89.0735,89.1727,4220.0
2024-11-05 10:50:00,89.9,89.94,89.85,89.92,5682.0,89.1727,89.2123,89.1231,89.1925,5682.0
2024-11-05 10:55:00,89.89,89.97,89.74,89.74,7245.0,89.1627,89.2421,89.0139,89.0139,7245.0
2024-11-05 11:00:00,89.72,89.96,89.66,89.93,2794.0,88.9941,89.2322,88.9346,89.2024,2794.0
2024-11-05 11:05:00,89.95,90.0,89.82,89.95,4637.0,89.2223,89.2718,89.0933,89.2223,4637.0
2024-11-05 11:10:00,90.01,90.05,89.74,90.02,6843.0,89.2818,89.3214,89.0139,89.2917,6843.0
2024-11-05 11:15:00,90.03,90.2,90.01,90.03,5497.0,89.3016,89.4702,89.2818,89.3016,5497.0
2024-11-05 11:20:00,90.05,90.32,90.01,90.31,3377.0,89.3214,89.5893,89.2818,89.5793,3377.0
2024-11-05 11:25:00,90.32,90.46,90.27,90.46,6636.0,89.5893,89.7281,89.5397,89.7281,6636.0
2024-11-05 11:30:00,90.43,90.58,90.37,90.44,8799.0,89.6984,89.8472,89.6389,89.7083,8799.0
2024-11-05 11:35:00,90.48,90.51,90.45,90.48,2797.0,89.748,89.7777,89.7182,89.748,2797.0
2024-11-05 11:40:00,90.49,90.59,90.38,90.42,10472.0,89.7579,89.8571,89.6488,89.6884,10472.0
2024-11-05 11:45:00,90.39,90.49,90.36,90.44,7577.0,89.6587,89.7579,89.6289,89.7083,7577.0
2024-11-05 11:50:00,90.43,90.44,90.36,90.44,8356.0,89.6984,89.7083,89.6289,89.7083,8356.0
2024-11-05 11:55:00,90.45,90.56,90.33,90.56,8606.0,89.7182,89.8273,89.5992,89.8273,8606.0
2024-11-05 12:00:00,90.53,90.64,90.53,90.64,5771.0,89.7976,89.9067,89.7976,89.9067,5771.0
2024-11-05 12:05:00,90.67,90.73,90.64,90.64,7764.0,89.9364,89.9959,89.9067,89.9067,7764.0
2024-11-05 12:10:00,90.66,90.73,90.56,90.59,4866.0,89.9265,89.9959,89.8273,89.8571,4866.0
2024-11-05 12:15:00,90.6,90.73,90.54,90.67,8263.0,89.867,89.9959,89.8075,89.9364,8263.0
2024-11-05 12:20:00,90.68,90.68,90.58,90.65,2555.0,89.9463,89.9463,89.8472,89.9166,2555.0
2024-11-05 12:25:00,90.65,90.65,90.54,90.59,3881.0,89.9166,89.9166,89.8075,89.8571,3881.0
2024-11-05 12:30:00,90.62,90.66,90.58,90.61,3796.0,89.8868,89.9265,89.8472,89.8769,3796.0
2024-11-05 12:35:00,90.63,90.68,90.61,90.64,2990.0,89.8967,89.9463,89.8769,89.9067,2990.0
2024-11-05 12:40:00,90.65,90.71,90.65,90.65,5512.0,89.9166,89.9761,89.9166,89.9166,5512.0
2024-11-05 12:45:00,90.64,90.86,90.57,90.74,19506.0,89.9067,90.1249,89.8372,90.0059,19506.0
2024-11-05 12:50:00,90.72,90.72,90.53,90.56,4386.0,89.986,89.986,89.7976,89.8273,4386.0
2024-11-05 12:55:00,90.56,90.66,90.5,90.64,9721.0,89.8273,89.9265,89.7678,89.9067,9721.0
2024-11-05 13:00:00,90.64,90.71,90.52,90.7,4195.0,89.9067,89.9761,89.7876,89.9662,4195.0
2024-11-05 13:05:00,90.71,90.71,90.54,90.56,4995.0,89.9761,89.9761,89.8075,89.8273,4995.0
2024-11-05 13:10:00,90.58,90.69,90.58,90.69,5165.0,89.8472,89.9563,89.8472,89.9563,5165.0
2024-11-05 13:15:00,90.69,90.84,90.69,90.73,3686.0,89.9563,90.105,89.9563,89.9959,3686.0
2024-11-05 13:20:00,90.7,90.77,90.66,90.71,5273.0,89.9662,90.0356,89.9265,89.9761,5273.0
2024-11-05 13:25:00,90.73,90.8,90.72,90.8,10739.0,89.9959,90.0654,89.986,90.0654,10739.0
2024-11-05 13:30:00,90.81,90.85,90.77,90.82,5719.0,90.0753,90.115,90.0356,90.0852,5719.0
2024-11-05 13:35:00,90.78,90.78,90.61,90.73,6234.0,90.0455,90.0455,89.8769,89.9959,6234.0
2024-11-05 13:40:00,90.74,90.99,90.72,90.88,11528.0,90.0059,90.2538,89.986,90.1447,11528.0
2024-11-05 13:45:00,90.9,90.91,90.76,90.79,6973.0,90.1646,90.1745,90.0257,90.0555,6973.0
2024-11-05 13:50:00,90.81,90.93,90.8,90.88,23004.0,90.0753,90.1943,90.0654,90.1447,23004.0
2024-11-05 13:55:00,90.9,90.94,90.88,90.89,8330.0,90.1646,90.2042,90.1447,90.1546,8330.0
2024-11-05 14:00:00,90.9,90.94,90.82,90.83,19970.0,90.1646,90.2042,90.0852,90.0951,19970.0
2024-11-05 14:05:00,90.82,90.92,90.8,90.91,8085.0,90.0852,90.1844,90.0654,90.1745,8085.0
2024-11-05 14:10:00,90.89,90.95,90.84,90.94,7856.0,90.1546,90.2142,90.105,90.2042,7856.0
2024-11-05 14:15:00,90.92,91.03,90.91,90.97,9311.0,90.1844,90.2935,90.1745,90.234,9311.0
2024-11-05 14:20:00,90.98,91.08,90.95,91.05,9078.0,90.2439,90.3431,90.2142,90.3134,9078.0
2024-11-05 14:25:00,91.07,91.1,90.91,90.91,20075.0,90.3332,90.3629,90.1745,90.1745,20075.0
2024-11-05 14:30:00,90.92,90.99,90.85,90.98,23496.0,90.1844,90.2538,90.115,90.2439,23496.0
2024-11-05 14:35:00,90.98,90.98,90.82,90.84,20256.0,90.2439,90.2439,90.0852,90.105,20256.0
2024-11-05 14:40:00,90.85,90.91,90.76,90.79,10547.0,90.115,90.1745,90.0257,90.0555,10547.0
2024-11-05 14:45:00,90.77,90.8,90.7,90.7,24128.0,90.0356,90.0654,89.9662,89.9662,24128.0
2024-11-05 14:50:00,90.68,90.73,90.65,90.68,21681.0,89.9463,89.9959,89.9166,89.9463,21681.0
2024-11-05 14:55:00,90.68,90.76,90.66,90.76,25630.0,89.9463,90.0257,89.9265,90.0257,25630.0
2024-11-05 15:00:00,90.77,90.78,90.52,90.52,25504.0,90.0356,90.0455,89.7876,89.7876,25504.0
2024-11-05 15:05:00,90.54,90.87,90.53,90.87,39212.0,89.8075,90.1348,89.7976,90.1348,39212.0
2024-11-05 15:10:00,90.9,90.93,90.81,90.93,27260.0,90.1646,90.1943,90.0753,90.1943,27260.0
2024-11-05 15:15:00,90.92,90.99,90.88,90.99,13306.0,90.1844,90.2538,90.1447,90.2538,13306.0
2024-11-05 15:20:00,91.0,91.17,90.97,91.14,19537.0,90.2638,90.4324,90.234,90.4026,19537.0
2024-11-05 15:25:00,91.17,91.34,91.17,91.26,20161.0,90.4324,90.601,90.4324,90.5217,20161.0
2024-11-05 15:30:00,91.26,91.52,91.21,91.41,22550.0,90.5217,90.7795,90.4721,90.6704,22550.0
2024-11-05 15:35:00,91.41,91.48,91.25,91.25,13945.0,90.6704,90.7399,90.5117,90.5117,13945.0
2024-11-05 15:40:00,91.23,91.42,91.2,91.39,18037.0,90.4919,90.6804,90.4621,90.6506,18037.0
2024-11-05 15:45:00,91.39,91.49,91.27,91.28,26587.0,90.6506,90.7498,90.5316,90.5415,26587.0
2024-11-05 15:50:00,91.27,91.28,91.12,91.13,61753.0,90.5316,90.5415,90.3828,90.3927,61753.0
2024-11-05 15:55:00,91.14,91.33,91.14,91.27,165575.0,90.4026,90.5911,90.4026,90.5316,165575.0
2024-11-06 09:30:00,91.52,92.61,91.39,91.93,95739.0,90.7795,91.8607,90.6506,91.1862,95739.0
2024-11-06 09:35:00,92.14,92.62,91.55,92.61,17542.0,91.3945,91.8706,90.8093,91.8607,17542.0
2024-11-06 09:40:00,92.72,93.0,92.42,92.42,25049.0,91.9698,92.2476,91.6723,91.6723,25049.0
2024-11-06 09:45:00,92.52,92.73,92.19,92.45,17624.0,91.7715,91.9798,91.4441,91.702,17624.0
2024-11-06 09:50:00,92.25,92.48,91.54,92.08,19745.0,91.5036,91.7318,90.7994,91.335,19745.0
2024-11-06 09:55:00,92.07,92.12,91.65,91.72,14167.0,91.3251,91.3747,90.9085,90.9779,14167.0
2024-11-06 10:00:00,91.79,91.79,91.25,91.37,27067.0,91.0474,91.0474,90.5117,90.6308,27067.0
2024-11-06 10:05:00,91.28,91.55,91.11,91.44,18767.0,90.5415,90.8093,90.3729,90.7002,18767.0
2024-11-06 10:10:00,91.42,91.63,91.35,91.5,7974.0,90.6804,90.8887,90.6109,90.7597,7974.0
2024-11-06 10:15:00,91.49,91.79,91.12,91.43,36684.0,90.7498,91.0474,90.3828,90.6903,36684.0
2024-11-06 10:20:00,91.47,91.83,91.28,91.83,5401.0,90.73,91.087,90.5415,91.087,5401.0
2024-11-06 10:25:00,91.81,92.06,91.67,91.72,28685.0,91.0672,91.3152,90.9283,90.9779,28685.0
2024-11-06 10:30:00,91.61,91.76,91.42,91.48,13238.0,90.8688,91.0176,90.6804,90.7399,13238.0
2024-11-06 10:35:00,91.51,91.59,91.17,91.45,9052.0,90.7696,90.849,90.4324,90.7101,9052.0
2024-11-06 10:40:00,91.4,91.55,91.32,91.44,7139.0,90.6605,90.8093,90.5812,90.7002,7139.0
2024-11-06 10:45:00,91.44,91.44,90.97,91.09,9359.0,90.7002,90.7002,90.234,90.353,9359.0
2024-11-06 10:50:00,91.16,91.4,91.13,91.39,3914.0,90.4225,90.6605,90.3927,90.6506,3914.0
2024-11-06 10:55:00,91.44,91.5,91.25,91.3,13320.0,90.7002,90.7597,90.5117,90.5613,13320.0
2024-11-06 11:00:00,91.39,91.6,91.29,91.46,33644.0,90.6506,90.8589,90.5514,90.72,33644.0
2024-11-06 11:05:00,91.48,91.65,91.41,91.49,18773.0,90.7399,90.9085,90.6704,90.7498,18773.0
2024-11-06 11:10:00,91.5,92.04,91.5,92.0,19132.0,90.7597,91.2953,90.7597,91.2557,19132.0
2024-11-06 11:15:00,91.93,92.21,91.88,92.21,33568.0,91.1862,91.464,91.1366,91.464,33568.0
2024-11-06 11:20:00,92.17,92.17,91.88,91.95,12464.0,91.4243,91.4243,91.1366,91.2061,12464.0
2024-11-06 11:25:00,91.95,92.09,91.8,91.89,16505.0,91.2061,91.3449,91.0573,91.1466,16505.0
2024-11-06 11:30:00,91.85,91.85,91.02,91.05,20499.0,91.1069,91.1069,90.2836,90.3134,20499.0
2024-11-06 11:35:00,91.05,91.05,90.84,91.05,16197.0,90.3134,90.3134,90.105,90.3134,16197.0
2024-11-06 11:40:00,91.08,91.15,91.01,91.09,7912.0,90.3431,90.4125,90.2737,90.353,7912.0
2024-11-06 11:45:00,91.13,91.55,91.13,91.4,15036.0,90.3927,90.8093,90.3927,90.6605,15036.0
2024-11-06 11:50:00,91.39,91.7,91.32,91.7,9616.0,90.6506,90.9581,90.5812,90.9581,9616.0
2024-11-06 11:55:00,91.76,92.07,91.75,91.99,7137.0,91.0176,91.3251,91.0077,91.2457,7137.0
2024-11-06 12:00:00,91.97,91.98,91.85,91.91,5678.0,91.2259,91.2358,91.1069,91.1664,5678.0
2024-11-06 12:05:00,91.95,92.0,91.8,91.84,9004.0,91.2061,91.2557,91.0573,91.097,9004.0
2024-11-06 12:10:00,91.81,92.05,91.78,92.05,9613.0,91.0672,91.3053,91.0374,91.3053,9613.0
2024-11-06 12:15:00,92.06,92.09,91.82,91.84,13125.0,91.3152,91.3449,91.0771,91.097,13125.0
2024-11-06 12:20:00,91.88,91.99,91.81,91.99,5581.0,91.1366,91.2457,91.0672,91.2457,5581.0
2024-11-06 12:25:00,91.96,92.18,91.96,91.97,13682.0,91.216,91.4342,91.216,91.2259,13682.0
2024-11-06 12:30:00,91.97,92.06,91.9,91.9,9590.0,91.2259,91.3152,91.1565,91.1565,9590.0
2024-11-06 12:35:00,91.92,92.0,91.89,91.91,9819.0,91.1763,91.2557,91.1466,91.1664,9819.0
2024-11-06 12:40:00,91.92,92.08,91.89,91.93,7893.0,91.1763,91.335,91.1466,91.1862,7893.0
2024-11-06 12:45:00,91.97,92.1,91.96,92.1,7165.0,91.2259,91.3549,91.216,91.3549,7165.0
2024-11-06 12:50:00,92.12,92.17,91.95,92.05,6664.0,91.3747,91.4243,91.2061,91.3053,6664.0
2024-11-06 12:55:00,92.06,92.1,91.96,92.06,11431.0,91.3152,91.3549,91.216,91.3152,11431.0
2024-11-06 13:00:00,92.06,92.21,92.05,92.2,5490.0,91.3152,91.464,91.3053,91.454,5490.0
2024-11-06 13:05:00,92.14,92.19,92.09,92.19,5402.0,91.3945,91.4441,91.3449,91.4441,5402.0
2024-11-06 13:10:00,92.19,92.23,92.04,92.04,23700.0,91.4441,91.4838,91.2953,91.2953,23700.0
2024-11-06 13:15:00,92.05,92.06,91.95,91.98,8835.0,91.3053,91.3152,91.2061,91.2358,8835.0
2024-11-06 13:20:00,92.01,92.11,92.01,92.06,9091.0,91.2656,91.3648,91.2656,91.3152,9091.0
2024-11-06 13:25:00,92.08,92.24,91.99,91.99,10109.0,91.335,91.4937,91.2457,91.2457,10109.0
2024-11-06 13:30:00,91.98,92.15,91.96,92.09,9142.0,91.2358,91.4045,91.216,91.3449,9142.0
2024-11-06 13:35:00,92.06,92.25,92.05,92.23,8258.0,91.3152,91.5036,91.3053,91.4838,8258.0
2024-11-06 13:40:00,92.25,92.45,92.22,92.4,13698.0,91.5036,91.702,91.4739,91.6524,13698.0
2024-11-06 13:45:00,92.38,92.4,92.26,92.37,14815.0,91.6326,91.6524,91.5136,91.6227,14815.0
2024-11-06 13:50:00,92.33,92.4,92.23,92.36,14247.0,91.583,91.6524,91.4838,91.6128,14247.0
2024-11-06 13:55:00,92.35,92.36,92.11,92.17,22900.0,91.6028,91.6128,91.3648,91.4243,22900.0
2024-11-06 14:00:00,92.15,92.66,92.14,92.54,58153.0,91.4045,91.9103,91.3945,91.7913,58153.0
2024-11-06 14:05:00,92.59,92.74,92.51,92.74,12434.0,91.8409,91.9897,91.7615,91.9897,12434.0
2024-11-06 14:10:00,92.75,92.82,92.65,92.82,7557.0,91.9996,92.069,91.9004,92.069,7557.0
2024-11-06 14:15:00,92.79,92.83,92.69,92.76,13517.0,92.0393,92.0789,91.9401,92.0095,13517.0
2024-11-06 14:20:00,92.75,92.78,92.62,92.65,20402.0,91.9996,92.0294,91.8706,91.9004,20402.0
2024-11-06 14:25:00,92.68,92.72,92.57,92.57,14573.0,91.9302,91.9698,91.8211,91.8211,14573.0
2024-11-06 14:30:00,92.58,92.61,92.52,92.53,10348.0,91.831,91.8607,91.7715,91.7814,10348.0
2024-11-06 14:35:00,92.54,92.68,92.52,92.63,8585.0,91.7913,91.9302,91.7715,91.8806,8585.0
2024-11-06 14:40:00,92.63,92.88,92.58,92.69,6163.0,91.8806,92.1285,91.831,91.9401,6163.0
2024-11-06 14:45:00,92.73,92.84,92.69,92.72,7007.0,91.9798,92.0889,91.9401,91.9698,7007.0
2024-11-06 14:50:00,92.67,92.7,92.58,92.61,4285.0,91.9202,91.95,91.831,91.8607,4285.0
2024-11-06 14:55:00,92.61,92.66,92.54,92.54,6278.0,91.8607,91.9103,91.7913,91.7913,6278.0
2024-11-06 15:00:00,92.54,92.56,92.47,92.48,5573.0,91.7913,91.8111,91.7219,91.7318,5573.0
2024-11-06 15:05:00,92.48,92.67,92.45,92.64,8880.0,91.7318,91.9202,91.702,91.8905,8880.0
2024-11-06 15:10:00,92.64,92.68,92.59,92.64,6918.0,91.8905,91.9302,91.8409,91.8905,6918.0
2024-11-06 15:15:00,92.67,92.83,92.66,92.69,7684.0,91.9202,92.0789,91.9103,91.9401,7684.0
2024-11-06 15:20:00,92.66,92.66,92.47,92.47,9441.0,91.9103,91.9103,91.7219,91.7219,9441.0
2024-11-06 15:25:00,92.5,92.56,92.49,92.56,7040.0,91.7516,91.8111,91.7417,91.8111,7040.0
2024-11-06 15:30:00,92.57,92.81,92.55,92.77,15403.0,91.8211,92.0591,91.8012,92.0194,15403.0
2024-11-06 15:35:00,92.74,93.0,92.59,92.7,54603.0,91.9897,92.2476,91.8409,91.95,54603.0
2024-11-06 15:40:00,92.68,92.8,92.54,92.79,14483.0,91.9302,92.0492,91.7913,92.0393,14483.0
2024-11-06 15:45:00,92.77,92.78,92.67,92.71,20672.0,92.0194,92.0294,91.9202,91.9599,20672.0
2024-11-06 15:50:00,92.68,92.7,92.38,92.44,34317.0,91.9302,91.95,91.6326,91.6921,34317.0
2024-11-06 15:55:00,92.44,92.76,92.34,92.38,144332.0,91.6921,92.0095,91.5929,91.6326,144332.0
2024-11-07 09:30:00,93.75,95.27,92.96,94.84,64313.0,92.9915,94.4992,92.2079,94.0727,64313.0
2024-11-07 09:35:00,94.99,95.47,94.54,95.16,73857.0,94.2215,94.6976,93.7751,94.3901,73857.0
2024-11-07 09:40:00,95.16,95.17,94.53,94.57,59021.0,94.3901,94.4,93.7652,93.8049,59021.0
2024-11-07 09:45:00,94.58,95.0,94.44,94.81,39780.0,93.8148,94.2314,93.6759,94.0429,39780.0
2024-11-07 09:50:00,94.8,94.8,94.0,94.09,43938.0,94.033,94.033,93.2395,93.3288,43938.0
2024-11-07 09:55:00,94.23,94.29,93.96,94.25,8720.0,93.4676,93.5271,93.1998,93.4875,8720.0
2024-11-07 10:00:00,94.21,94.4,94.13,94.34,9151.0,93.4478,93.6362,93.3684,93.5767,9151.0
2024-11-07 10:05:00,94.4,94.86,94.33,94.76,25284.0,93.6362,94.0925,93.5668,93.9933,25284.0
2024-11-07 10:10:00,94.71,94.76,94.34,94.35,75821.0,93.9437,93.9933,93.5767,93.5867,75821.0
2024-11-07 10:15:00,94.32,94.38,93.89,93.96,51208.0,93.5569,93.6164,93.1304,93.1998,51208.0
2024-11-07 10:20:00,93.91,94.47,93.89,94.34,14063.0,93.1502,93.7057,93.1304,93.5767,14063.0
2024-11-07 10:25:00,94.34,94.8,94.34,94.75,10580.0,93.5767,94.033,93.5767,93.9834,10580.0
2024-11-07 10:30:00,94.7,95.28,94.7,95.27,38015.0,93.9338,94.5091,93.9338,94.4992,38015.0
2024-11-07 10:35:00,95.23,95.84,95.23,95.71,38396.0,94.4595,95.0646,94.4595,94.9356,38396.0
2024-11-07 10:40:00,95.75,96.21,95.5,96.19,30557.0,94.9753,95.4316,94.7273,95.4118,30557.0
2024-11-07 10:45:00,96.25,96.37,95.84,96.08,53266.0,95.4713,95.5903,95.0646,95.3027,53266.0
2024-11-07 10:50:00,96.08,96.58,96.02,96.25,62837.0,95.3027,95.7986,95.2431,95.4713,62837.0
2024-11-07 10:55:00,96.27,96.49,96.16,96.38,53496.0,95.4911,95.7093,95.382,95.6002,53496.0
2024-11-07 11:00:00,96.37,96.4,96.04,96.13,19519.0,95.5903,95.6201,95.263,95.3523,19519.0
2024-11-07 11:05:00,96.14,96.19,95.96,96.12,54933.0,95.3622,95.4118,95.1836,95.3423,54933.0
2024-11-07 11:10:00,96.04,96.44,95.94,96.13,21229.0,95.263,95.6597,95.1638,95.3523,21229.0
2024-11-07 11:15:00,96.13,96.58,96.0,96.58,13353.0,95.3523,95.7986,95.2233,95.7986,13353.0
2024-11-07 11:20:00,96.54,96.64,96.34,96.43,41914.0,95.7589,95.8581,95.5606,95.6498,41914.0
2024-11-07 11:25:00,96.41,96.42,96.05,96.11,15214.0,95.63,95.6399,95.2729,95.3324,15214.0
2024-11-07 11:30:00,96.09,96.37,96.09,96.32,18965.0,95.3126,95.5903,95.3126,95.5407,18965.0
2024-11-07 11:35:00,96.32,96.46,96.27,96.37,16139.0,95.5407,95.6796,95.4911,95.5903,16139.0
2024-11-07 11:40:00,96.39,96.42,96.28,96.3,10672.0,95.6101,95.6399,95.501,95.5209,10672.0
2024-11-07 11:45:00,96.3,96.37,96.11,96.13,16282.0,95.5209,95.5903,95.3324,95.3523,16282.0
2024-11-07 11:50:00,96.16,96.33,96.11,96.17,13871.0,95.382,95.5506,95.3324,95.3919,13871.0
2024-11-07 11:55:00,96.17,96.35,96.1,96.26,9218.0,95.3919,95.5705,95.3225,95.4812,9218.0
2024-11-07 12:00:00,96.28,96.47,96.1,96.1,9661.0,95.501,95.6895,95.3225,95.3225,9661.0
2024-11-07 12:05:00,96.15,96.23,96.07,96.14,8808.0,95.3721,95.4514,95.2927,95.3622,8808.0
2024-11-07 12:10:00,96.2,96.25,96.0,96.02,16927.0,95.4217,95.4713,95.2233,95.2431,16927.0
2024-11-07 12:15:00,96.0,96.01,95.77,95.79,15587.0,95.2233,95.2332,94.9952,95.015,15587.0
2024-11-07 12:20:00,95.78,95.99,95.67,95.96,23110.0,95.0051,95.2134,94.896,95.1836,23110.0
2024-11-07 12:25:00,96.01,96.12,95.91,96.04,10264.0,95.2332,95.3423,95.134,95.263,10264.0
2024-11-07 12:30:00,96.07,96.18,95.92,96.12,20175.0,95.2927,95.4018,95.1439,95.3423,20175.0
2024-11-07 12:35:00,96.13,96.26,96.09,96.22,15687.0,95.3523,95.4812,95.3126,95.4415,15687.0
2024-11-07 12:40:00,96.14,96.19,95.99,96.1,16432.0,95.3622,95.4118,95.2134,95.3225,16432.0
2024-11-07 12:45:00,96.11,96.29,96.11,96.18,6554.0,95.3324,95.511,95.3324,95.4018,6554.0
2024-11-07 12:50:00,96.2,96.23,96.0,96.09,17208.0,95.4217,95.4514,95.2233,95.3126,17208.0
2024-11-07 12:55:00,96.02,96.17,95.95,96.09,6316.0,95.2431,95.3919,95.1737,95.3126,6316.0
2024-11-07 13:00:00,96.09,96.14,95.99,96.04,7433.0,95.3126,95.3622,95.2134,95.263,7433.0
2024-11-07 13:05:00,96.07,96.08,95.8,95.9,8821.0,95.2927,95.3027,95.0249,95.1241,8821.0
2024-11-07 13:10:00,95.87,95.89,95.67,95.84,44292.0,95.0944,95.1142,94.896,95.0646,44292.0
2024-11-07 13:15:00,95.81,95.81,95.28,95.3,48374.0,95.0348,95.0348,94.5091,94.529,48374.0
2024-11-07 13:20:00,95.31,95.56,95.25,95.45,14546.0,94.5389,94.7869,94.4794,94.6778,14546.0
2024-11-07 13:25:00,95.49,95.56,95.32,95.35,10292.0,94.7174,94.7869,94.5488,94.5786,10292.0
2024-11-07 13:30:00,95.32,95.42,95.11,95.27,17305.0,94.5488,94.648,94.3405,94.4992,17305.0
2024-11-07 13:35:00,95.25,95.33,95.07,95.18,40089.0,94.4794,94.5587,94.3008,94.4099,40089.0
2024-11-07 13:40:00,95.18,95.29,95.12,95.29,10387.0,94.4099,94.519,94.3504,94.519,10387.0
2024-11-07 13:45:00,95.29,95.59,95.26,95.59,9433.0,94.519,94.8166,94.4893,94.8166,9433.0
2024-11-07 13:50:00,95.61,95.69,95.49,95.69,11846.0,94.8365,94.9158,94.7174,94.9158,11846.0
2024-11-07 13:55:00,95.72,95.94,95.72,95.74,5841.0,94.9456,95.1638,94.9456,94.9654,5841.0
2024-11-07 14:00:00,95.83,95.87,95.38,95.38,13478.0,95.0547,95.0944,94.6083,94.6083,13478.0
2024-11-07 14:05:00,95.45,95.74,95.36,95.56,14113.0,94.6778,94.9654,94.5885,94.7869,14113.0
2024-11-07 14:10:00,95.62,95.78,95.56,95.73,9426.0,94.8464,95.0051,94.7869,94.9555,9426.0
2024-11-07 14:15:00,95.73,95.81,95.57,95.66,19250.0,94.9555,95.0348,94.7968,94.8861,19250.0
2024-11-07 14:20:00,95.62,95.77,95.54,95.74,11327.0,94.8464,94.9952,94.767,94.9654,11327.0
2024-11-07 14:25:00,95.75,96.15,95.73,95.81,34226.0,94.9753,95.3721,94.9555,95.0348,34226.0
2024-11-07 14:30:00,95.88,96.19,95.77,96.01,16566.0,95.1043,95.4118,94.9952,95.2332,16566.0
2024-11-07 14:35:00,95.98,96.02,95.85,95.87,5718.0,95.2035,95.2431,95.0745,95.0944,5718.0
2024-11-07 14:40:00,95.86,96.0,95.69,95.96,19575.0,95.0844,95.2233,94.9158,95.1836,19575.0
2024-11-07 14:45:00,95.95,96.17,95.88,96.13,10154.0,95.1737,95.3919,95.1043,95.3523,10154.0
2024-11-07 14:50:00,96.13,96.23,96.12,96.18,16653.0,95.3523,95.4514,95.3423,95.4018,16653.0
2024-11-07 14:55:00,96.22,96.26,96.05,96.18,15481.0,95.4415,95.4812,95.2729,95.4018,15481.0
2024-11-07 15:00:00,96.08,96.2,96.06,96.16,11426.0,95.3027,95.4217,95.2828,95.382,11426.0
2024-11-07 15:05:00,96.21,96.4,96.16,96.4,18708.0,95.4316,95.6201,95.382,95.6201,18708.0
2024-11-07 15:10:00,96.41,96.74,96.34,96.74,13286.0,95.63,95.9573,95.5606,95.9573,13286.0
2024-11-07 15:15:00,96.74,96.9,96.68,96.72,18658.0,95.9573,96.116,95.8978,95.9375,18658.0
2024-11-07 15:20:00,96.72,96.81,96.53,96.63,15618.0,95.9375,96.0267,95.749,95.8482,15618.0
2024-11-07 15:25:00,96.66,96.75,96.49,96.54,39570.0,95.878,95.9672,95.7093,95.7589,39570.0
2024-11-07 15:30:00,96.56,96.96,96.56,96.93,32269.0,95.7788,96.1755,95.7788,96.1458,32269.0
2024-11-07 15:35:00,96.93,97.35,96.88,97.29,86243.0,96.1458,96.5624,96.0962,96.5029,86243.0
2024-11-07 15:40:00,97.28,97.33,96.81,96.89,78509.0,96.4929,96.5425,96.0267,96.1061,78509.0
2024-11-07 15:45:00,96.89,96.91,96.64,96.78,42598.0,96.1061,96.1259,95.8581,95.997,42598.0
2024-11-07 15:50:00,96.78,96.94,96.71,96.73,52032.0,95.997,96.1557,95.9276,95.9474,52032.0
2024-11-07 15:55:00,96.73,96.82,96.38,96.4,188818.0,95.9474,96.0367,95.6002,95.6201,188818.0
2024-11-08 09:30:00,99.75,102.84,99.75,102.23,186138.0,98.943,102.008,98.943,101.4029,186138.0
2024-11-08 09:35:00,102.11,102.11,100.79,101.33,61283.0,101.2839,101.2839,99.9745,100.5102,61283.0
2024-11-08 09:40:00,101.32,102.07,100.66,100.99,112691.0,100.5003,101.2442,99.8456,100.1729,112691.0
2024-11-08 09:45:00,100.88,102.42,100.78,102.25,152644.0,100.0638,101.5914,99.9646,101.4227,152644.0
2024-11-08 09:50:00,102.34,102.5,101.68,101.77,68793.0,101.512,101.6707,100.8573,100.9466,68793.0
2024-11-08 09:55:00,101.77,101.77,99.02,99.55,103427.0,100.9466,100.9466,98.2189,98.7446,103427.0
2024-11-08 10:00:00,99.56,99.56,97.6,97.97,98431.0,98.7545,98.7545,96.8104,97.1774,98431.0
2024-11-08 10:05:00,98.13,98.46,96.57,97.03,66482.0,97.3361,97.6634,95.7887,96.245,66482.0
2024-11-08 10:10:00,96.94,97.18,95.61,95.76,65067.0,96.1557,96.3938,94.8365,94.9852,65067.0
2024-11-08 10:15:00,95.53,96.24,94.74,96.09,68325.0,94.7571,95.4614,93.9735,95.3126,68325.0
2024-11-08 10:20:00,96.09,97.06,96.07,96.42,85567.0,95.3126,96.2747,95.2927,95.6399,85567.0
2024-11-08 10:25:00,96.5,97.56,96.11,96.79,82463.0,95.7193,96.7707,95.3324,96.0069,82463.0
2024-11-08 10:30:00,96.87,96.92,96.3,96.73,26069.0,96.0863,96.1359,95.5209,95.9474,26069.0
2024-11-08 10:35:00,96.85,97.5,96.43,97.32,57387.0,96.0664,96.7112,95.6498,96.5326,57387.0
2024-11-08 10:40:00,97.41,97.5,96.62,96.62,44125.0,96.6219,96.7112,95.8383,95.8383,44125.0
2024-11-08 10:45:00,96.81,96.98,96.11,96.4,11930.0,96.0267,96.1954,95.3324,95.6201,11930.0
2024-11-08 10:50:00,96.45,96.69,96.13,96.35,20575.0,95.6697,95.9077,95.3523,95.5705,20575.0
2024-11-08 10:55:00,96.3,96.67,95.77,96.67,11637.0,95.5209,95.8879,94.9952,95.8879,11637.0
2024-11-08 11:00:00,96.71,97.96,96.71,97.96,26477.0,95.9276,97.1674,95.9276,97.1674,26477.0
2024-11-08 11:05:00,97.75,97.79,97.43,97.72,17079.0,96.9591,96.9988,96.6417,96.9294,17079.0
2024-11-08 11:10:00,97.71,97.72,97.24,97.24,17615.0,96.9195,96.9294,96.4533,96.4533,17615.0
2024-11-08 11:15:00,97.05,97.3,96.91,97.14,22877.0,96.2648,96.5128,96.1259,96.3541,22877.0
2024-11-08 11:20:00,97.01,97.05,96.57,96.58,12305.0,96.2251,96.2648,95.7887,95.7986,12305.0
2024-11-08 11:25:00,96.65,96.67,96.33,96.34,10267.0,95.868,95.8879,95.5506,95.5606,10267.0
2024-11-08 11:30:00,96.44,96.68,96.37,96.59,11447.0,95.6597,95.8978,95.5903,95.8085,11447.0
2024-11-08 11:35:00,96.65,96.68,96.35,96.48,12862.0,95.868,95.8978,95.5705,95.6994,12862.0
2024-11-08 11:40:00,96.48,96.74,96.42,96.7,15043.0,95.6994,95.9573,95.6399,95.9176,15043.0
2024-11-08 11:45:00,96.59,97.04,96.54,97.04,21072.0,95.8085,96.2549,95.7589,96.2549,21072.0
2024-11-08 11:50:00,97.1,97.39,96.95,97.1,36075.0,96.3144,96.6021,96.1656,96.3144,36075.0
2024-11-08 11:55:00,97.19,97.19,96.77,97.08,11690.0,96.4037,96.4037,95.9871,96.2946,11690.0
2024-11-08 12:00:00,97.11,97.18,96.86,97.03,19784.0,96.3243,96.3938,96.0763,96.245,19784.0
2024-11-08 12:05:00,97.02,97.02,96.84,96.95,15271.0,96.235,96.235,96.0565,96.1656,15271.0
2024-11-08 12:10:00,96.95,97.02,96.85,96.94,8502.0,96.1656,96.235,96.0664,96.1557,8502.0
2024-11-08 12:15:00,96.84,96.92,96.62,96.71,19709.0,96.0565,96.1359,95.8383,95.9276,19709.0
2024-11-08 12:20:00,96.76,97.0,96.7,96.99,9231.0,95.9772,96.2152,95.9176,96.2053,9231.0
2024-11-08 12:25:00,97.01,97.04,96.83,96.88,6328.0,96.2251,96.2549,96.0466,96.0962,6328.0
2024-11-08 12:30:00,96.89,97.31,96.81,97.31,21918.0,96.1061,96.5227,96.0267,96.5227,21918.0
2024-11-08 12:35:00,97.27,97.59,97.27,97.59,6457.0,96.483,96.8004,96.483,96.8004,6457.0
2024-11-08 12:40:00,97.5,97.71,97.5,97.53,7743.0,96.7112,96.9195,96.7112,96.7409,7743.0
2024-11-08 12:45:00,97.64,97.72,97.48,97.66,13420.0,96.85,96.9294,96.6913,96.8699,13420.0
2024-11-08 12:50:00,97.62,97.63,97.33,97.44,24974.0,96.8302,96.8401,96.5425,96.6517,24974.0
2024-11-08 12:55:00,97.39,97.44,97.22,97.22,6856.0,96.6021,96.6517,96.4334,96.4334,6856.0
2024-11-08 13:00:00,97.22,97.33,97.12,97.32,7747.0,96.4334,96.5425,96.3342,96.5326,7747.0
2024-11-08 13:05:00,97.37,97.44,97.36,97.36,1998.0,96.5822,96.6517,96.5723,96.5723,1998.0
2024-11-08 13:10:00,97.36,97.37,96.43,96.47,19636.0,96.5723,96.5822,95.6498,95.6895,19636.0
2024-11-08 13:15:00,96.59,96.64,96.23,96.25,47413.0,95.8085,95.8581,95.4514,95.4713,47413.0
2024-11-08 13:20:00,96.4,96.4,95.84,95.96,16997.0,95.6201,95.6201,95.0646,95.1836,16997.0
2024-11-08 13:25:00,95.97,96.11,95.92,96.06,6653.0,95.1935,95.3324,95.1439,95.2828,6653.0
2024-11-08 13:30:00,96.06,96.4,96.06,96.3,14302.0,95.2828,95.6201,95.2828,95.5209,14302.0
2024-11-08 13:35:00,96.31,96.36,96.0,96.23,12831.0,95.5308,95.5804,95.2233,95.4514,12831.0
2024-11-08 13:40:00,96.13,96.46,96.12,96.41,8327.0,95.3523,95.6796,95.3423,95.63,8327.0
2024-11-08 13:45:00,96.34,96.5,96.34,96.42,5305.0,95.5606,95.7193,95.5606,95.6399,5305.0
2024-11-08 13:50:00,96.48,96.54,96.33,96.36,10208.0,95.6994,95.7589,95.5506,95.5804,10208.0
2024-11-08 13:55:00,96.38,96.48,96.35,96.43,8318.0,95.6002,95.6994,95.5705,95.6498,8318.0
2024-11-08 14:00:00,96.46,96.64,96.42,96.64,17904.0,95.6796,95.8581,95.6399,95.8581,17904.0
2024-11-08 14:05:00,96.64,96.65,96.45,96.57,30342.0,95.8581,95.868,95.6697,95.7887,30342.0
2024-11-08 14:10:00,96.54,96.6,96.49,96.49,17620.0,95.7589,95.8184,95.7093,95.7093,17620.0
2024-11-08 14:15:00,96.46,96.65,96.28,96.61,14103.0,95.6796,95.868,95.501,95.8284,14103.0
2024-11-08 14:20:00,96.63,96.76,96.61,96.73,10658.0,95.8482,95.9772,95.8284,95.9474,10658.0
2024-11-08 14:25:00,96.73,96.99,96.73,96.98,15284.0,95.9474,96.2053,95.9474,96.1954,15284.0
2024-11-08 14:30:00,96.98,97.03,96.8,96.85,8297.0,96.1954,96.245,96.0168,96.0664,8297.0
2024-11-08 14:35:00,96.85,97.04,96.78,96.78,18682.0,96.0664,96.2549,95.997,95.997,18682.0
2024-11-08 14:40:00,96.76,96.83,96.64,96.76,12838.0,95.9772,96.0466,95.8581,95.9772,12838.0
2024-11-08 14:45:00,96.77,96.77,96.55,96.57,11475.0,95.9871,95.9871,95.7689,95.7887,11475.0
2024-11-08 14:50:00,96.55,96.55,96.35,96.44,15551.0,95.7689,95.7689,95.5705,95.6597,15551.0
2024-11-08 14:55:00,96.48,96.59,96.38,96.57,17572.0,95.6994,95.8085,95.6002,95.7887,17572.0
2024-11-08 15:00:00,96.6,96.68,96.49,96.67,9645.0,95.8184,95.8978,95.7093,95.8879,9645.0
2024-11-08 15:05:00,96.67,96.7,96.49,96.59,13616.0,95.8879,95.9176,95.7093,95.8085,13616.0
2024-11-08 15:10:00,96.59,96.71,96.53,96.63,20085.0,95.8085,95.9276,95.749,95.8482,20085.0
2024-11-08 15:15:00,96.6,96.6,96.28,96.42,12307.0,95.8184,95.8184,95.501,95.6399,12307.0
2024-11-08 15:20:00,96.4,96.41,96.24,96.25,18559.0,95.6201,95.63,95.4614,95.4713,18559.0
2024-11-08 15:25:00,96.24,96.25,96.0,96.08,18416.0,95.4614,95.4713,95.2233,95.3027,18416.0
2024-11-08 15:30:00,96.09,96.2,95.83,95.9,22779.0,95.3126,95.4217,95.0547,95.1241,22779.0
2024-11-08 15:35:00,95.88,96.01,95.77,95.91,28131.0,95.1043,95.2332,94.9952,95.134,28131.0
2024-11-08 15:40:00,95.93,95.93,95.55,95.6,43546.0,95.1539,95.1539,94.7769,94.8265,43546.0
2024-11-08 15:45:00,95.6,95.84,95.5,95.79,43467.0,94.8265,95.0646,94.7273,95.015,43467.0
2024-11-08 15:50:00,95.82,96.09,95.75,95.95,73904.0,95.0448,95.3126,94.9753,95.1737,73904.0
2024-11-08 15:55:00,95.92,96.15,95.85,96.09,301471.0,95.1439,95.3721,95.0745,95.3126,301471.0
2024-11-11 09:30:00,98.55,99.24,97.65,97.65,59036.0,97.7527,98.4371,96.86,96.86,59036.0
2024-11-11 09:35:00,97.67,98.88,97.47,98.72,28561.0,96.8798,98.08,96.6814,97.9213,28561.0
2024-11-11 09:40:00,98.73,99.36,98.53,98.75,27001.0,97.9312,98.5561,97.7328,97.9511,27001.0
2024-11-11 09:45:00,98.76,99.09,98.54,99.02,27132.0,97.961,98.2883,97.7428,98.2189,27132.0
2024-11-11 09:50:00,99.03,99.33,98.91,99.0,21399.0,98.2288,98.5264,98.1098,98.199,21399.0
2024-11-11 09:55:00,98.89,99.25,98.79,99.02,12391.0,98.0899,98.447,97.9907,98.2189,12391.0
2024-11-11 10:00:00,98.99,99.11,98.3,98.53,49254.0,98.1891,98.3081,97.5047,97.7328,49254.0
2024-11-11 10:05:00,98.5,98.73,98.08,98.15,17820.0,97.7031,97.9312,97.2865,97.3559,17820.0
2024-11-11 10:10:00,98.2,98.25,97.99,98.17,7809.0,97.4055,97.4551,97.1972,97.3757,7809.0
2024-11-11 10:15:00,98.21,98.22,97.42,97.79,13696.0,97.4154,97.4253,96.6318,96.9988,13696.0
2024-11-11 10:20:00,97.77,98.02,97.56,98.02,16104.0,96.979,97.227,96.7707,97.227,16104.0
2024-11-11 10:25:00,98.01,98.07,97.67,97.89,11884.0,97.217,97.2766,96.8798,97.098,11884.0
2024-11-11 10:30:00,97.89,97.9,97.48,97.5,8791.0,97.098,97.1079,96.6913,96.7112,8791.0
2024-11-11 10:35:00,97.55,97.78,97.33,97.47,22088.0,96.7608,96.9889,96.5425,96.6814,22088.0
2024-11-11 10:40:00,97.43,97.56,97.08,97.29,10264.0,96.6417,96.7707,96.2946,96.5029,10264.0
2024-11-11 10:45:00,97.33,97.6,97.23,97.54,4992.0,96.5425,96.8104,96.4434,96.7508,4992.0
2024-11-11 10:50:00,97.45,97.58,97.38,97.44,8513.0,96.6616,96.7905,96.5921,96.6517,8513.0
2024-11-11 10:55:00,97.44,97.44,96.64,97.19,82058.0,96.6517,96.6517,95.8581,96.4037,82058.0
2024-11-11 11:00:00,97.19,97.34,96.89,96.91,25732.0,96.4037,96.5525,96.1061,96.1259,25732.0
2024-11-11 11:05:00,96.85,96.92,96.14,96.2,8710.0,96.0664,96.1359,95.3622,95.4217,8710.0
2024-11-11 11:10:00,96.19,97.05,96.19,96.93,31755.0,95.4118,96.2648,95.4118,96.1458,31755.0
2024-11-11 11:15:00,96.94,96.97,96.69,96.9,10324.0,96.1557,96.1855,95.9077,96.116,10324.0
2024-11-11 11:20:00,96.88,96.88,96.58,96.76,7537.0,96.0962,96.0962,95.7986,95.9772,7537.0
2024-11-11 11:25:00,96.75,96.83,96.58,96.66,6113.0,95.9672,96.0466,95.7986,95.878,6113.0
2024-11-11 11:30:00,96.64,96.89,96.64,96.84,5894.0,95.8581,96.1061,95.8581,96.0565,5894.0
2024-11-11 11:35:00,96.87,96.9,96.69,96.87,7902.0,96.0863,96.116,95.9077,96.0863,7902.0
2024-11-11 11:40:00,96.87,96.97,96.86,96.92,6507.0,96.0863,96.1855,96.0763,96.1359,6507.0
2024-11-11 11:45:00,96.88,96.99,96.66,96.66,7995.0,96.0962,96.2053,95.878,95.878,7995.0
2024-11-11 11:50:00,96.69,96.69,96.38,96.41,10729.0,95.9077,95.9077,95.6002,95.63,10729.0
2024-11-11 11:55:00,96.44,96.54,96.34,96.42,9135.0,95.6597,95.7589,95.5606,95.6399,9135.0
2024-11-11 12:00:00,96.39,96.51,96.33,96.44,5881.0,95.6101,95.7292,95.5506,95.6597,5881.0
2024-11-11 12:05:00,96.47,96.47,96.21,96.23,5007.0,95.6895,95.6895,95.4316,95.4514,5007.0
2024-11-11 12:10:00,96.2,96.23,96.06,96.11,5974.0,95.4217,95.4514,95.2828,95.3324,5974.0
2024-11-11 12:15:00,96.17,96.17,95.83,95.85,9966.0,95.3919,95.3919,95.0547,95.0745,9966.0
2024-11-11 12:20:00,95.85,95.86,95.74,95.75,7385.0,95.0745,95.0844,94.9654,94.9753,7385.0
2024-11-11 12:25:00,95.76,95.79,95.44,95.49,32890.0,94.9852,95.015,94.6678,94.7174,32890.0
2024-11-11 12:30:00,95.4,95.6,95.22,95.46,11068.0,94.6282,94.8265,94.4496,94.6877,11068.0
2024-11-11 12:35:00,95.4,95.67,95.24,95.66,26935.0,94.6282,94.896,94.4695,94.8861,26935.0
2024-11-11 12:40:00,95.66,95.81,95.45,95.45,21352.0,94.8861,95.0348,94.6778,94.6778,21352.0
2024-11-11 12:45:00,95.45,95.71,95.44,95.57,9681.0,94.6778,94.9356,94.6678,94.7968,9681.0
2024-11-11 12:50:00,95.53,95.7,95.52,95.52,4782.0,94.7571,94.9257,94.7472,94.7472,4782.0
2024-11-11 12:55:00,95.55,95.64,95.47,95.48,5842.0,94.7769,94.8662,94.6976,94.7075,5842.0
2024-11-11 13:00:00,95.47,95.49,95.23,95.37,6831.0,94.6976,94.7174,94.4595,94.5984,6831.0
2024-11-11 13:05:00,95.37,95.39,95.23,95.37,6599.0,94.5984,94.6182,94.4595,94.5984,6599.0
2024-11-11 13:10:00,95.37,95.44,95.2,95.38,8397.0,94.5984,94.6678,94.4298,94.6083,8397.0
2024-11-11 13:15:00,95.38,95.5,95.13,95.13,10193.0,94.6083,94.7273,94.3603,94.3603,10193.0
2024-11-11 13:20:00,95.17,95.17,94.76,94.97,23202.0,94.4,94.4,93.9933,94.2016,23202.0
2024-11-11 13:25:00,94.89,95.01,94.86,94.95,14856.0,94.1223,94.2413,94.0925,94.1818,14856.0
2024-11-11 13:30:00,94.96,94.96,94.47,94.47,32081.0,94.1917,94.1917,93.7057,93.7057,32081.0
2024-11-11 13:35:00,94.46,94.58,94.09,94.39,23728.0,93.6958,93.8148,93.3288,93.6263,23728.0
2024-11-11 13:40:00,94.39,94.68,94.27,94.31,13975.0,93.6263,93.914,93.5073,93.547,13975.0
2024-11-11 13:45:00,94.27,94.38,93.85,93.88,32982.0,93.5073,93.6164,93.0907,93.1205,32982.0
2024-11-11 13:50:00,93.91,94.07,93.85,93.87,9889.0,93.1502,93.3089,93.0907,93.1105,9889.0
2024-11-11 13:55:00,93.85,94.25,93.82,94.25,16882.0,93.0907,93.4875,93.0609,93.4875,16882.0
2024-11-11 14:00:00,94.28,94.33,94.04,94.08,12446.0,93.5172,93.5668,93.2792,93.3188,12446.0
2024-11-11 14:05:00,94.09,94.31,94.08,94.2,4831.0,93.3288,93.547,93.3188,93.4379,4831.0
2024-11-11 14:10:00,94.17,94.18,94.02,94.18,7793.0,93.4081,93.418,93.2593,93.418,7793.0
2024-11-11 14:15:00,94.18,94.34,94.04,94.06,8791.0,93.418,93.5767,93.2792,93.299,8791.0
2024-11-11 14:20:00,94.11,94.34,94.1,94.17,12654.0,93.3486,93.5767,93.3387,93.4081,12654.0
2024-11-11 14:25:00,94.2,94.33,94.16,94.3,9124.0,93.4379,93.5668,93.3982,93.5371,9124.0
2024-11-11 14:30:00,94.3,94.61,94.18,94.61,6787.0,93.5371,93.8445,93.418,93.8445,6787.0
2024-11-11 14:35:00,94.61,94.87,94.53,94.7,11693.0,93.8445,94.1024,93.7652,93.9338,11693.0
2024-11-11 14:40:00,94.77,94.8,94.69,94.78,6246.0,94.0033,94.033,93.9239,94.0132,6246.0
2024-11-11 14:45:00,94.81,94.81,94.63,94.76,13958.0,94.0429,94.0429,93.8644,93.9933,13958.0
2024-11-11 14:50:00,94.73,94.85,94.38,94.44,55370.0,93.9636,94.0826,93.6164,93.6759,55370.0
2024-11-11 14:55:00,94.45,94.59,94.27,94.3,27291.0,93.6858,93.8247,93.5073,93.5371,27291.0
2024-11-11 15:00:00,94.31,94.47,94.16,94.45,6426.0,93.547,93.7057,93.3982,93.6858,6426.0
2024-11-11 15:05:00,94.4,94.54,94.26,94.37,8653.0,93.6362,93.7751,93.4974,93.6065,8653.0
2024-11-11 15:10:00,94.41,94.54,94.27,94.35,32594.0,93.6462,93.7751,93.5073,93.5867,32594.0
2024-11-11 15:15:00,94.37,94.4,94.17,94.35,11228.0,93.6065,93.6362,93.4081,93.5867,11228.0
2024-11-11 15:20:00,94.38,94.52,94.33,94.36,9669.0,93.6164,93.7553,93.5668,93.5966,9669.0
2024-11-11 15:25:00,94.36,94.6,94.28,94.52,48845.0,93.5966,93.8346,93.5172,93.7553,48845.0
2024-11-11 15:30:00,94.5,94.53,94.39,94.43,14761.0,93.7354,93.7652,93.6263,93.666,14761.0
2024-11-11 15:35:00,94.42,94.43,94.25,94.31,11849.0,93.6561,93.666,93.4875,93.547,11849.0
2024-11-11 15:40:00,94.28,94.34,94.17,94.22,22738.0,93.5172,93.5767,93.4081,93.4577,22738.0
2024-11-11 15:45:00,94.21,94.21,93.95,93.97,31017.0,93.4478,93.4478,93.1899,93.2097,31017.0
2024-11-11 15:50:00,93.94,94.28,93.83,94.2,55614.0,93.18,93.5172,93.0709,93.4379,55614.0
2024-11-11 15:55:00,94.19,94.39,94.04,94.26,143889.0,93.4279,93.6263,93.2792,93.4974,143889.0
2024-11-12 09:30:00,93.5,94.77,93.1,94.42,53895.0,92.7435,94.0033,92.3468,93.6561,53895.0
2024-11-12 09:35:00,94.39,95.7,94.38,95.09,15527.0,93.6263,94.9257,93.6164,94.3207,15527.0
2024-11-12 09:40:00,95.2,95.21,94.59,94.78,5507.0,94.4298,94.4397,93.8247,94.0132,5507.0
2024-11-12 09:45:00,94.61,94.61,93.67,93.89,8281.0,93.8445,93.8445,92.9122,93.1304,8281.0
2024-11-12 09:50:00,93.83,93.92,93.22,93.54,22370.0,93.0709,93.1601,92.4658,92.7832,22370.0
2024-11-12 09:55:00,93.64,93.64,93.1,93.18,11584.0,92.8824,92.8824,92.3468,92.4261,11584.0
2024-11-12 10:00:00,93.2,93.34,92.79,93.06,19297.0,92.446,92.5848,92.0393,92.3071,19297.0
2024-11-12 10:05:00,93.07,93.45,92.91,93.19,7182.0,92.317,92.6939,92.1583,92.436,7182.0
2024-11-12 10:10:00,93.27,93.51,93.06,93.47,30204.0,92.5154,92.7534,92.3071,92.7138,30204.0
2024-11-12 10:15:00,93.56,93.56,92.92,92.98,14559.0,92.803,92.803,92.1682,92.2277,14559.0
2024-11-12 10:20:00,92.98,92.99,92.68,92.97,7199.0,92.2277,92.2377,91.9302,92.2178,7199.0
2024-11-12 10:25:00,92.89,93.18,92.89,93.0,7374.0,92.1385,92.4261,92.1385,92.2476,7374.0
2024-11-12 10:30:00,92.99,93.05,92.71,92.89,6491.0,92.2377,92.2972,91.9599,92.1385,6491.0
2024-11-12 10:35:00,92.88,92.98,92.52,92.64,16298.0,92.1285,92.2277,91.7715,91.8905,16298.0
2024-11-12 10:40:00,92.61,92.68,92.32,92.38,13748.0,91.8607,91.9302,91.5731,91.6326,13748.0
2024-11-12 10:45:00,92.38,92.45,92.29,92.44,6433.0,91.6326,91.702,91.5433,91.6921,6433.0
2024-11-12 10:50:00,92.48,92.69,92.37,92.59,15203.0,91.7318,91.9401,91.6227,91.8409,15203.0
2024-11-12 10:55:00,92.64,92.74,92.39,92.47,20948.0,91.8905,91.9897,91.6425,91.7219,20948.0
2024-11-12 11:00:00,92.43,92.46,92.3,92.41,14002.0,91.6822,91.7119,91.5532,91.6623,14002.0
2024-11-12 11:05:00,92.36,92.4,92.11,92.18,98468.0,91.6128,91.6524,91.3648,91.4342,98468.0
2024-11-12 11:10:00,92.19,92.21,92.08,92.12,8153.0,91.4441,91.464,91.335,91.3747,8153.0
2024-11-12 11:15:00,92.07,92.09,91.81,92.01,12729.0,91.3251,91.3449,91.0672,91.2656,12729.0
2024-11-12 11:20:00,92.04,92.14,91.84,91.94,10563.0,91.2953,91.3945,91.097,91.1962,10563.0
2024-11-12 11:25:00,91.91,92.02,91.89,91.98,8510.0,91.1664,91.2755,91.1466,91.2358,8510.0
2024-11-12 11:30:00,91.97,91.97,91.82,91.95,4057.0,91.2259,91.2259,91.0771,91.2061,4057.0
2024-11-12 11:35:00,91.95,91.99,91.46,91.48,9077.0,91.2061,91.2457,90.72,90.7399,9077.0
2024-11-12 11:40:00,91.53,91.61,91.45,91.48,6766.0,90.7895,90.8688,90.7101,90.7399,6766.0
2024-11-12 11:45:00,91.5,91.61,91.4,91.61,8412.0,90.7597,90.8688,90.6605,90.8688,8412.0
2024-11-12 11:50:00,91.66,91.72,91.54,91.59,4999.0,90.9184,90.9779,90.7994,90.849,4999.0
2024-11-12 11:55:00,91.58,91.58,91.29,91.29,7552.0,90.8391,90.8391,90.5514,90.5514,7552.0
2024-11-12 12:00:00,91.33,91.38,91.25,91.36,5889.0,90.5911,90.6407,90.5117,90.6208,5889.0
2024-11-12 12:05:00,91.36,91.37,91.24,91.32,4585.0,90.6208,90.6308,90.5018,90.5812,4585.0
2024-11-12 12:10:00,91.33,91.48,91.33,91.36,4611.0,90.5911,90.7399,90.5911,90.6208,4611.0
2024-11-12 12:15:00,91.35,91.39,91.28,91.28,3996.0,90.6109,90.6506,90.5415,90.5415,3996.0
2024-11-12 12:20:00,91.23,91.28,91.1,91.18,5922.0,90.4919,90.5415,90.3629,90.4423,5922.0
2024-11-12 12:25:00,91.18,91.25,91.08,91.08,8285.0,90.4423,90.5117,90.3431,90.3431,8285.0
2024-11-12 12:30:00,91.09,91.12,90.92,90.92,10725.0,90.353,90.3828,90.1844,90.1844,10725.0
2024-11-12 12:35:00,90.94,91.02,90.88,91.01,12845.0,90.2042,90.2836,90.1447,90.2737,12845.0
2024-11-12 12:40:00,90.99,90.99,90.63,90.77,8654.0,90.2538,90.2538,89.8967,90.0356,8654.0
2024-11-12 12:45:00,90.77,90.88,90.73,90.88,4732.0,90.0356,90.1447,89.9959,90.1447,4732.0
2024-11-12 12:50:00,90.87,90.88,90.64,90.71,6428.0,90.1348,90.1447,89.9067,89.9761,6428.0
2024-11-12 12:55:00,90.63,90.64,90.41,90.51,7573.0,89.8967,89.9067,89.6785,89.7777,7573.0
2024-11-12 13:00:00,90.57,90.67,90.48,90.67,4458.0,89.8372,89.9364,89.748,89.9364,4458.0
2024-11-12 13:05:00,90.67,90.71,90.53,90.58,10571.0,89.9364,89.9761,89.7976,89.8472,10571.0
2024-11-12 13:10:00,90.62,90.62,90.45,90.45,3825.0,89.8868,89.8868,89.7182,89.7182,3825.0
2024-11-12 13:15:00,90.45,90.57,90.44,90.46,6320.0,89.7182,89.8372,89.7083,89.7281,6320.0
2024-11-12 13:20:00,90.39,90.5,90.37,90.5,2792.0,89.6587,89.7678,89.6389,89.7678,2792.0
2024-11-12 13:25:00,90.5,90.65,90.45,90.65,4648.0,89.7678,89.9166,89.7182,89.9166,4648.0
2024-11-12 13:30:00,90.65,90.66,90.4,90.55,7481.0,89.9166,89.9265,89.6686,89.8174,7481.0
2024-11-12 13:35:00,90.53,90.62,90.53,90.57,2232.0,89.7976,89.8868,89.7976,89.8372,2232.0
2024-11-12 13:40:00,90.52,90.64,90.49,90.64,8415.0,89.7876,89.9067,89.7579,89.9067,8415.0
2024-11-12 13:45:00,90.6,90.93,90.55,90.92,13369.0,89.867,90.1943,89.8174,90.1844,13369.0
2024-11-12 13:50:00,90.96,91.22,90.89,91.12,45686.0,90.2241,90.482,90.1546,90.3828,45686.0
2024-11-12 13:55:00,91.14,91.26,91.09,91.09,7105.0,90.4026,90.5217,90.353,90.353,7105.0
2024-11-12 14:00:00,91.09,91.12,91.01,91.07,12374.0,90.353,90.3828,90.2737,90.3332,12374.0
2024-11-12 14:05:00,91.06,91.21,91.04,91.05,12810.0,90.3233,90.4721,90.3034,90.3134,12810.0
2024-11-12 14:10:00,91.05,91.12,90.89,90.9,24154.0,90.3134,90.3828,90.1546,90.1646,24154.0
2024-11-12 14:15:00,90.95,91.31,90.94,91.23,12226.0,90.2142,90.5712,90.2042,90.4919,12226.0
2024-11-12 14:20:00,91.23,91.6,91.15,91.5,33342.0,90.4919,90.8589,90.4125,90.7597,33342.0
2024-11-12 14:25:00,91.51,91.62,91.47,91.57,7636.0,90.7696,90.8787,90.73,90.8291,7636.0
2024-11-12 14:30:00,91.53,91.96,91.53,91.94,9203.0,90.7895,91.216,90.7895,91.1962,9203.0
2024-11-12 14:35:00,91.95,92.27,91.94,92.23,13861.0,91.2061,91.5235,91.1962,91.4838,13861.0
2024-11-12 14:40:00,92.23,92.4,92.03,92.06,13486.0,91.4838,91.6524,91.2854,91.3152,13486.0
2024-11-12 14:45:00,92.11,92.21,92.08,92.17,9331.0,91.3648,91.464,91.335,91.4243,9331.0
2024-11-12 14:50:00,92.17,92.21,92.07,92.09,10015.0,91.4243,91.464,91.3251,91.3449,10015.0
2024-11-12 14:55:00,92.12,92.22,92.08,92.09,8513.0,91.3747,91.4739,91.335,91.3449,8513.0
2024-11-12 15:00:00,92.12,92.15,91.9,91.92,18036.0,91.3747,91.4045,91.1565,91.1763,18036.0
2024-11-12 15:05:00,91.92,91.96,91.81,91.87,14237.0,91.1763,91.216,91.0672,91.1267,14237.0
2024-11-12 15:10:00,91.87,91.9,91.74,91.74,30861.0,91.1267,91.1565,90.9978,90.9978,30861.0
2024-11-12 15:15:00,91.75,91.84,91.62,91.84,13197.0,91.0077,91.097,90.8787,91.097,13197.0
2024-11-12 15:20:00,91.8,91.87,91.7,91.87,16152.0,91.0573,91.1267,90.9581,91.1267,16152.0
2024-11-12 15:25:00,91.89,92.02,91.85,92.01,17361.0,91.1466,91.2755,91.1069,91.2656,17361.0
2024-11-12 15:30:00,92.03,92.03,91.84,91.84,19797.0,91.2854,91.2854,91.097,91.097,19797.0
2024-11-12 15:35:00,91.85,92.11,91.55,92.04,51321.0,91.1069,91.3648,90.8093,91.2953,51321.0
2024-11-12 15:40:00,92.05,92.06,91.96,92.03,15681.0,91.3053,91.3152,91.216,91.2854,15681.0
2024-11-12 15:45:00,92.04,92.31,92.03,92.29,27691.0,91.2953,91.5632,91.2854,91.5433,27691.0
2024-11-12 15:50:00,92.26,92.54,92.2,92.54,61143.0,91.5136,91.7913,91.454,91.7913,61143.0
2024-11-12 15:55:00,92.52,92.81,92.4,92.67,263097.0,91.7715,92.0591,91.6524,91.9202,263097.0
2024-11-13 09:30:00,92.98,93.69,92.75,93.23,44765.0,92.2277,92.932,91.9996,92.4757,44765.0
2024-11-13 09:35:00,93.18,93.64,92.92,93.6,22629.0,92.4261,92.8824,92.1682,92.8427,22629.0
2024-11-13 09:40:00,93.61,93.89,93.39,93.77,21115.0,92.8526,93.1304,92.6344,93.0113,21115.0
2024-11-13 09:45:00,93.7,94.1,93.69,93.88,22764.0,92.9419,93.3387,92.932,93.1205,22764.0
2024-11-13 09:50:00,93.97,94.03,93.34,93.45,17488.0,93.2097,93.2692,92.5848,92.6939,17488.0
2024-11-13 09:55:00,93.46,93.84,93.44,93.78,5878.0,92.7039,93.0808,92.684,93.0213,5878.0
2024-11-13 10:00:00,93.7,93.81,93.47,93.48,10691.0,92.9419,93.051,92.7138,92.7237,10691.0
2024-11-13 10:05:00,93.52,93.92,93.48,93.91,16725.0,92.7634,93.1601,92.7237,93.1502,16725.0
2024-11-13 10:10:00,93.98,94.78,93.98,94.69,14868.0,93.2196,94.0132,93.2196,93.9239,14868.0
2024-11-13 10:15:00,94.6,94.76,94.04,94.13,28763.0,93.8346,93.9933,93.2792,93.3684,28763.0
2024-11-13 10:20:00,94.06,94.08,93.77,94.08,10321.0,93.299,93.3188,93.0113,93.3188,10321.0
2024-11-13 10:25:00,94.2,94.21,93.83,94.04,18541.0,93.4379,93.4478,93.0709,93.2792,18541.0
2024-11-13 10:30:00,94.08,94.42,94.03,94.25,12314.0,93.3188,93.6561,93.2692,93.4875,12314.0
2024-11-13 10:35:00,94.25,94.51,94.13,94.23,13936.0,93.4875,93.7454,93.3684,93.4676,13936.0
2024-11-13 10:40:00,94.19,94.3,94.1,94.15,6908.0,93.4279,93.5371,93.3387,93.3883,6908.0
2024-11-13 10:45:00,94.15,94.32,94.15,94.23,9020.0,93.3883,93.5569,93.3883,93.4676,9020.0
2024-11-13 10:50:00,94.17,94.18,93.94,94.07,7290.0,93.4081,93.418,93.18,93.3089,7290.0
2024-11-13 10:55:00,94.09,94.46,93.94,94.07,42467.0,93.3288,93.6958,93.18,93.3089,42467.0
2024-11-13 11:00:00,93.99,94.07,93.8,93.8,7093.0,93.2296,93.3089,93.0411,93.0411,7093.0
2024-11-13 11:05:00,93.81,93.89,93.7,93.79,6249.0,93.051,93.1304,92.9419,93.0312,6249.0
2024-11-13 11:10:00,93.82,93.82,93.5,93.75,11342.0,93.0609,93.0609,92.7435,92.9915,11342.0
2024-11-13 11:15:00,93.75,93.75,93.48,93.59,11859.0,92.9915,92.9915,92.7237,92.8328,11859.0
2024-11-13 11:20:00,93.59,93.69,93.48,93.6,6949.0,92.8328,92.932,92.7237,92.8427,6949.0
2024-11-13 11:25:00,93.57,93.59,93.45,93.59,6734.0,92.813,92.8328,92.6939,92.8328,6734.0
2024-11-13 11:30:00,93.55,93.6,93.47,93.58,6067.0,92.7931,92.8427,92.7138,92.8229,6067.0
2024-11-13 11:35:00,93.6,93.78,93.59,93.64,9771.0,92.8427,93.0213,92.8328,92.8824,9771.0
2024-11-13 11:40:00,93.66,93.82,93.6,93.76,3949.0,92.9022,93.0609,92.8427,93.0014,3949.0
2024-11-13 11:45:00,93.76,93.98,93.76,93.85,6625.0,93.0014,93.2196,93.0014,93.0907,6625.0
2024-11-13 11:50:00,93.85,93.88,93.81,93.88,2545.0,93.0907,93.1205,93.051,93.1205,2545.0
2024-11-13 11:55:00,93.89,93.89,93.69,93.77,5732.0,93.1304,93.1304,92.932,93.0113,5732.0
2024-11-13 12:00:00,93.77,93.81,93.69,93.7,4183.0,93.0113,93.051,92.932,92.9419,4183.0
2024-11-13 12:05:00,93.72,93.93,93.69,93.8,7863.0,92.9617,93.17,92.932,93.0411,7863.0
2024-11-13 12:10:00,93.82,93.85,93.74,93.85,28016.0,93.0609,93.0907,92.9816,93.0907,28016.0
2024-11-13 12:15:00,93.88,93.98,93.84,93.87,7027.0,93.1205,93.2196,93.0808,93.1105,7027.0
2024-11-13 12:20:00,93.86,93.91,93.82,93.86,2467.0,93.1006,93.1502,93.0609,93.1006,2467.0
2024-11-13 12:25:00,93.9,93.92,93.84,93.92,10016.0,93.1403,93.1601,93.0808,93.1601,10016.0
2024-11-13 12:30:00,93.93,94.12,93.89,94.09,4739.0,93.17,93.3585,93.1304,93.3288,4739.0
2024-11-13 12:35:00,94.11,94.12,93.93,94.03,9394.0,93.3486,93.3585,93.17,93.2692,9394.0
2024-11-13 12:40:00,94.07,94.13,93.86,93.9,6564.0,93.3089,93.3684,93.1006,93.1403,6564.0
2024-11-13 12:45:00,93.92,94.0,93.87,93.89,6556.0,93.1601,93.2395,93.1105,93.1304,6556.0
2024-11-13 12:50:00,93.91,93.96,93.85,93.87,5383.0,93.1502,93.1998,93.0907,93.1105,5383.0
2024-11-13 12:55:00,93.86,94.02,93.86,93.94,6165.0,93.1006,93.2593,93.1006,93.18,6165.0
2024-11-13 13:00:00,93.98,93.98,93.84,93.87,5070.0,93.2196,93.2196,93.0808,93.1105,5070.0
2024-11-13 13:05:00,93.85,93.85,93.71,93.72,4795.0,93.0907,93.0907,92.9518,92.9617,4795.0
2024-11-13 13:10:00,93.72,93.72,93.54,93.61,3839.0,92.9617,92.9617,92.7832,92.8526,3839.0
2024-11-13 13:15:00,93.61,93.66,93.54,93.56,6677.0,92.8526,92.9022,92.7832,92.803,6677.0
2024-11-13 13:20:00,93.55,93.58,93.34,93.43,8630.0,92.7931,92.8229,92.5848,92.6741,8630.0
2024-11-13 13:25:00,93.43,93.47,93.35,93.44,4440.0,92.6741,92.7138,92.5947,92.684,4440.0
2024-11-13 13:30:00,93.48,93.48,93.31,93.33,5839.0,92.7237,92.7237,92.5551,92.5749,5839.0
2024-11-13 13:35:00,93.33,93.36,93.25,93.36,7242.0,92.5749,92.6047,92.4956,92.6047,7242.0
2024-11-13 13:40:00,93.34,93.48,93.29,93.39,8981.0,92.5848,92.7237,92.5352,92.6344,8981.0
2024-11-13 13:45:00,93.38,93.51,93.34,93.38,7613.0,92.6245,92.7534,92.5848,92.6245,7613.0
2024-11-13 13:50:00,93.38,93.38,93.31,93.35,23539.0,92.6245,92.6245,92.5551,92.5947,23539.0
2024-11-13 13:55:00,93.35,93.35,93.09,93.1,5408.0,92.5947,92.5947,92.3368,92.3468,5408.0
2024-11-13 14:00:00,93.1,93.15,92.98,93.01,7656.0,92.3468,92.3964,92.2277,92.2575,7656.0
2024-11-13 14:05:00,93.04,93.06,92.94,93.01,12147.0,92.2873,92.3071,92.1881,92.2575,12147.0
2024-11-13 14:10:00,92.96,93.07,92.96,93.0,6498.0,92.2079,92.317,92.2079,92.2476,6498.0
2024-11-13 14:15:00,93.01,93.04,92.76,92.78,7772.0,92.2575,92.2873,92.0095,92.0294,7772.0
2024-11-13 14:20:00,92.76,92.9,92.76,92.82,14795.0,92.0095,92.1484,92.0095,92.069,14795.0
2024-11-13 14:25:00,92.84,92.85,92.53,92.53,54288.0,92.0889,92.0988,91.7814,91.7814,54288.0
2024-11-13 14:30:00,92.53,92.58,92.24,92.43,17934.0,91.7814,91.831,91.4937,91.6822,17934.0
2024-11-13 14:35:00,92.38,92.42,92.2,92.2,15791.0,91.6326,91.6723,91.454,91.454,15791.0
2024-11-13 14:40:00,92.25,92.25,92.09,92.18,11901.0,91.5036,91.5036,91.3449,91.4342,11901.0
2024-11-13 14:45:00,92.21,92.36,92.15,92.22,10505.0,91.464,91.6128,91.4045,91.4739,10505.0
2024-11-13 14:50:00,92.25,92.32,92.06,92.31,8764.0,91.5036,91.5731,91.3152,91.5632,8764.0
2024-11-13 14:55:00,92.26,92.42,92.26,92.34,9584.0,91.5136,91.6723,91.5136,91.5929,9584.0
2024-11-13 15:00:00,92.35,92.6,92.35,92.56,13581.0,91.6028,91.8508,91.6028,91.8111,13581.0
2024-11-13 15:05:00,92.59,92.83,92.45,92.83,6474.0,91.8409,92.0789,91.702,92.0789,6474.0
2024-11-13 15:10:00,92.79,92.97,92.73,92.95,8469.0,92.0393,92.2178,91.9798,92.198,8469.0
2024-11-13 15:15:00,92.97,92.97,92.88,92.92,10225.0,92.2178,92.2178,92.1285,92.1682,10225.0
2024-11-13 15:20:00,92.93,92.99,92.86,92.89,10631.0,92.1781,92.2377,92.1087,92.1385,10631.0
2024-11-13 15:25:00,92.87,92.99,92.87,92.94,8655.0,92.1186,92.2377,92.1186,92.1881,8655.0
2024-11-13 15:30:00,92.95,93.07,92.9,93.04,11004.0,92.198,92.317,92.1484,92.2873,11004.0
2024-11-13 15:35:00,93.01,93.11,93.01,93.1,13945.0,92.2575,92.3567,92.2575,92.3468,13945.0
2024-11-13 15:40:00,93.08,93.2,93.04,93.05,14808.0,92.3269,92.446,92.2873,92.2972,14808.0
2024-11-13 15:45:00,93.04,93.07,92.81,92.87,22091.0,92.2873,92.317,92.0591,92.1186,22091.0
2024-11-13 15:50:00,92.89,93.05,92.66,92.68,44461.0,92.1385,92.2972,91.9103,91.9302,44461.0
2024-11-13 15:55:00,92.68,92.72,92.4,92.48,149063.0,91.9302,91.9698,91.6524,91.7318,149063.0
2024-11-14 09:30:00,92.6,92.68,91.35,91.86,26154.0,91.8508,91.9302,90.6109,91.1168,26154.0
2024-11-14 09:35:00,91.92,92.11,91.6,91.61,22978.0,91.1763,91.3648,90.8589,90.8688,22978.0
2024-11-14 09:40:00,91.6,91.72,91.29,91.47,10369.0,90.8589,90.9779,90.5514,90.73,10369.0
2024-11-14 09:45:00,91.58,92.3,91.58,92.25,10510.0,90.8391,91.5532,90.8391,91.5036,10510.0
2024-11-14 09:50:00,92.19,92.54,92.19,92.4,7540.0,91.4441,91.7913,91.4441,91.6524,7540.0
2024-11-14 09:55:00,92.52,92.91,92.42,92.91,8383.0,91.7715,92.1583,91.6723,92.1583,8383.0
2024-11-14 10:00:00,92.97,93.28,92.65,93.27,7407.0,92.2178,92.5253,91.9004,92.5154,7407.0
2024-11-14 10:05:00,93.18,93.31,93.01,93.05,8726.0,92.4261,92.5551,92.2575,92.2972,8726.0
2024-11-14 10:10:00,93.01,93.06,92.9,93.05,9223.0,92.2575,92.3071,92.1484,92.2972,9223.0
2024-11-14 10:15:00,92.98,93.09,92.83,92.86,5663.0,92.2277,92.3368,92.0789,92.1087,5663.0
2024-11-14 10:20:00,92.87,93.03,92.87,92.95,9635.0,92.1186,92.2773,92.1186,92.198,9635.0
2024-11-14 10:25:00,92.96,92.96,92.81,92.9,6716.0,92.2079,92.2079,92.0591,92.1484,6716.0
2024-11-14 10:30:00,92.92,93.62,92.9,93.62,27073.0,92.1682,92.8626,92.1484,92.8626,27073.0
2024-11-14 10:35:00,93.61,93.89,93.59,93.88,16212.0,92.8526,93.1304,92.8328,93.1205,16212.0
2024-11-14 10:40:00,93.91,94.12,93.91,94.07,19665.0,93.1502,93.3585,93.1502,93.3089,19665.0
2024-11-14 10:45:00,94.02,94.2,93.87,93.91,17318.0,93.2593,93.4379,93.1105,93.1502,17318.0
2024-11-14 10:50:00,93.98,94.13,93.93,94.06,14935.0,93.2196,93.3684,93.17,93.299,14935.0
2024-11-14 10:55:00,94.06,94.14,93.71,93.74,28492.0,93.299,93.3784,92.9518,92.9816,28492.0
2024-11-14 11:00:00,93.81,93.83,93.59,93.59,6082.0,93.051,93.0709,92.8328,92.8328,6082.0
2024-11-14 11:05:00,93.6,93.76,93.57,93.61,6965.0,92.8427,93.0014,92.813,92.8526,6965.0
2024-11-14 11:10:00,93.62,93.69,93.58,93.62,4831.0,92.8626,92.932,92.8229,92.8626,4831.0
2024-11-14 11:15:00,93.64,93.65,93.44,93.44,14688.0,92.8824,92.8923,92.684,92.684,14688.0
2024-11-14 11:20:00,93.45,93.49,93.31,93.35,13271.0,92.6939,92.7336,92.5551,92.5947,13271.0
2024-11-14 11:25:00,93.39,93.54,93.3,93.49,14469.0,92.6344,92.7832,92.5451,92.7336,14469.0
2024-11-14 11:30:00,93.47,93.55,93.35,93.45,11997.0,92.7138,92.7931,92.5947,92.6939,11997.0
2024-11-14 11:35:00,93.41,93.48,93.32,93.44,19321.0,92.6543,92.7237,92.565,92.684,19321.0
2024-11-14 11:40:00,93.41,93.49,93.33,93.33,7581.0,92.6543,92.7336,92.5749,92.5749,7581.0
2024-11-14 11:45:00,93.34,93.55,93.29,93.42,20133.0,92.5848,92.7931,92.5352,92.6642,20133.0
2024-11-14 11:50:00,93.43,93.45,93.36,93.38,12229.0,92.6741,92.6939,92.6047,92.6245,12229.0
2024-11-14 11:55:00,93.41,93.44,93.34,93.39,4479.0,92.6543,92.684,92.5848,92.6344,4479.0
2024-11-14 12:00:00,93.39,93.39,93.23,93.26,17401.0,92.6344,92.6344,92.4757,92.5055,17401.0
2024-11-14 12:05:00,93.25,93.25,93.08,93.08,8636.0,92.4956,92.4956,92.3269,92.3269,8636.0
2024-11-14 12:10:00,93.02,93.09,92.97,92.97,12709.0,92.2674,92.3368,92.2178,92.2178,12709.0
2024-11-14 12:15:00,92.99,92.99,92.75,92.97,6987.0,92.2377,92.2377,91.9996,92.2178,6987.0
2024-11-14 12:20:00,92.92,92.92,92.66,92.7,11338.0,92.1682,92.1682,91.9103,91.95,11338.0
2024-11-14 12:25:00,92.73,92.94,92.72,92.87,9369.0,91.9798,92.1881,91.9698,92.1186,9369.0
2024-11-14 12:30:00,92.86,92.95,92.81,92.9,4407.0,92.1087,92.198,92.0591,92.1484,4407.0
2024-11-14 12:35:00,92.92,92.93,92.77,92.79,16926.0,92.1682,92.1781,92.0194,92.0393,16926.0
2024-11-14 12:40:00,92.79,93.23,92.79,93.19,15242.0,92.0393,92.4757,92.0393,92.436,15242.0
2024-11-14 12:45:00,93.22,93.24,93.01,93.05,6119.0,92.4658,92.4856,92.2575,92.2972,6119.0
2024-11-14 12:50:00,93.08,93.38,93.08,93.38,6071.0,92.3269,92.6245,92.3269,92.6245,6071.0
2024-11-14 12:55:00,93.39,93.46,93.37,93.41,3216.0,92.6344,92.7039,92.6146,92.6543,3216.0
2024-11-14 13:00:00,93.41,93.56,93.38,93.56,3220.0,92.6543,92.803,92.6245,92.803,3220.0
2024-11-14 13:05:00,93.57,93.76,93.55,93.76,2737.0,92.813,93.0014,92.7931,93.0014,2737.0
2024-11-14 13:10:00,93.75,93.76,93.58,93.7,5198.0,92.9915,93.0014,92.8229,92.9419,5198.0
2024-11-14 13:15:00,93.71,93.79,93.68,93.79,4623.0,92.9518,93.0312,92.9221,93.0312,4623.0
2024-11-14 13:20:00,93.83,93.83,93.74,93.77,4027.0,93.0709,93.0709,92.9816,93.0113,4027.0
2024-11-14 13:25:00,93.78,93.91,93.78,93.9,4412.0,93.0213,93.1502,93.0213,93.1403,4412.0
2024-11-14 13:30:00,93.89,93.91,93.75,93.82,4599.0,93.1304,93.1502,92.9915,93.0609,4599.0
2024-11-14 13:35:00,93.76,93.81,93.73,93.74,3049.0,93.0014,93.051,92.9717,92.9816,3049.0
2024-11-14 13:40:00,93.7,93.88,93.7,93.84,8360.0,92.9419,93.1205,92.9419,93.0808,8360.0
2024-11-14 13:45:00,93.81,93.81,93.71,93.79,2809.0,93.051,93.051,92.9518,93.0312,2809.0
2024-11-14 13:50:00,93.81,93.96,93.73,93.96,6624.0,93.051,93.1998,92.9717,93.1998,6624.0
2024-11-14 13:55:00,93.97,94.02,93.82,93.96,9431.0,93.2097,93.2593,93.0609,93.1998,9431.0
2024-11-14 14:00:00,93.98,94.05,93.89,93.99,12396.0,93.2196,93.2891,93.1304,93.2296,12396.0
2024-11-14 14:05:00,93.96,94.08,93.88,93.92,6620.0,93.1998,93.3188,93.1205,93.1601,6620.0
2024-11-14 14:10:00,93.94,93.96,93.84,93.86,4161.0,93.18,93.1998,93.0808,93.1006,4161.0
2024-11-14 14:15:00,93.91,93.94,93.86,93.94,5881.0,93.1502,93.18,93.1006,93.18,5881.0
2024-11-14 14:20:00,93.94,93.99,93.87,93.94,4727.0,93.18,93.2296,93.1105,93.18,4727.0
2024-11-14 14:25:00,93.97,94.07,93.92,94.02,4531.0,93.2097,93.3089,93.1601,93.2593,4531.0
2024-11-14 14:30:00,94.02,94.06,93.94,93.94,7083.0,93.2593,93.299,93.18,93.18,7083.0
2024-11-14 14:35:00,93.94,93.96,93.88,93.9,6448.0,93.18,93.1998,93.1205,93.1403,6448.0
2024-11-14 14:40:00,93.88,93.89,93.8,93.83,6821.0,93.1205,93.1304,93.0411,93.0709,6821.0
2024-11-14 14:45:00,93.87,93.88,93.77,93.79,12171.0,93.1105,93.1205,93.0113,93.0312,12171.0
2024-11-14 14:50:00,93.78,93.86,93.75,93.77,9642.0,93.0213,93.1006,92.9915,93.0113,9642.0
2024-11-14 14:55:00,93.75,93.94,93.74,93.93,9075.0,92.9915,93.18,92.9816,93.17,9075.0
2024-11-14 15:00:00,93.9,93.91,93.62,93.72,18527.0,93.1403,93.1502,92.8626,92.9617,18527.0
2024-11-14 15:05:00,93.74,93.75,93.41,93.48,10279.0,92.9816,92.9915,92.6543,92.7237,10279.0
2024-11-14 15:10:00,93.46,93.52,93.38,93.39,14973.0,92.7039,92.7634,92.6245,92.6344,14973.0
2024-11-14 15:15:00,93.39,93.5,93.34,93.36,57609.0,92.6344,92.7435,92.5848,92.6047,57609.0
2024-11-14 15:20:00,93.34,93.34,93.12,93.15,23893.0,92.5848,92.5848,92.3666,92.3964,23893.0
2024-11-14 15:25:00,93.12,93.18,93.04,93.04,15322.0,92.3666,92.4261,92.2873,92.2873,15322.0
2024-11-14 15:30:00,93.04,93.06,92.84,92.86,15599.0,92.2873,92.3071,92.0889,92.1087,15599.0
2024-11-14 15:35:00,92.86,92.94,92.53,92.53,28764.0,92.1087,92.1881,91.7814,91.7814,28764.0
2024-11-14 15:40:00,92.53,92.62,92.2,92.2,47622.0,91.7814,91.8706,91.454,91.454,47622.0
2024-11-14 15:45:00,92.2,92.2,91.98,92.04,59332.0,91.454,91.454,91.2358,91.2953,59332.0
2024-11-14 15:50:00,92.02,92.08,91.77,91.78,87975.0,91.2755,91.335,91.0275,91.0374,87975.0
2024-11-14 15:55:00,91.79,91.82,91.43,91.66,228384.0,91.0474,91.0771,90.6903,90.9184,228384.0
2024-11-15 09:30:00,91.62,92.05,91.23,91.48,61692.0,90.8787,91.3053,90.4919,90.7399,61692.0
2024-11-15 09:35:00,91.58,91.95,91.51,91.9,11767.0,90.8391,91.2061,90.7696,91.1565,11767.0
2024-11-15 09:40:00,92.0,92.25,91.79,91.95,19155.0,91.2557,91.5036,91.0474,91.2061,19155.0
2024-11-15 09:45:00,92.0,92.01,91.41,91.5,6735.0,91.2557,91.2656,90.6704,90.7597,6735.0
2024-11-15 09:50:00,91.57,91.64,91.38,91.42,9385.0,90.8291,90.8986,90.6407,90.6804,9385.0
2024-11-15 09:55:00,91.42,91.56,91.32,91.45,5279.0,90.6804,90.8192,90.5812,90.7101,5279.0
2024-11-15 10:00:00,91.38,91.94,91.32,91.93,29845.0,90.6407,91.1962,90.5812,91.1862,29845.0
2024-11-15 10:05:00,91.93,91.96,91.41,91.59,15598.0,91.1862,91.216,90.6704,90.849,15598.0
2024-11-15 10:10:00,91.59,91.94,91.43,91.87,7973.0,90.849,91.1962,90.6903,91.1267,7973.0
2024-11-15 10:15:00,91.89,91.98,91.86,91.95,12442.0,91.1466,91.2358,91.1168,91.2061,12442.0
2024-11-15 10:20:00,91.91,91.95,91.72,91.89,11942.0,91.1664,91.2061,90.9779,91.1466,11942.0
2024-11-15 10:25:00,91.91,92.0,91.73,91.92,8111.0,91.1664,91.2557,90.9878,91.1763,8111.0
2024-11-15 10:30:00,91.9,92.09,91.81,92.09,5984.0,91.1565,91.3449,91.0672,91.3449,5984.0
2024-11-15 10:35:00,92.07,92.32,91.99,92.13,12101.0,91.3251,91.5731,91.2457,91.3846,12101.0
2024-11-15 10:40:00,92.2,92.48,92.14,92.21,11751.0,91.454,91.7318,91.3945,91.464,11751.0
2024-11-15 10:45:00,92.3,92.46,92.18,92.19,5147.0,91.5532,91.7119,91.4342,91.4441,5147.0
2024-11-15 10:50:00,92.14,92.5,92.12,92.5,7467.0,91.3945,91.7516,91.3747,91.7516,7467.0
2024-11-15 10:55:00,92.49,92.58,92.42,92.58,4194.0,91.7417,91.831,91.6723,91.831,4194.0
2024-11-15 11:00:00,92.49,92.63,92.49,92.58,7174.0,91.7417,91.8806,91.7417,91.831,7174.0
2024-11-15 11:05:00,92.55,92.78,92.55,92.57,8864.0,91.8012,92.0294,91.8012,91.8211,8864.0
2024-11-15 11:10:00,92.55,92.88,92.5,92.77,17370.0,91.8012,92.1285,91.7516,92.0194,17370.0
2024-11-15 11:15:00,92.73,92.92,92.37,92.37,7070.0,91.9798,92.1682,91.6227,91.6227,7070.0
2024-11-15 11:20:00,92.41,92.41,92.23,92.29,5989.0,91.6623,91.6623,91.4838,91.5433,5989.0
2024-11-15 11:25:00,92.41,92.56,92.35,92.52,4919.0,91.6623,91.8111,91.6028,91.7715,4919.0
2024-11-15 11:30:00,92.5,92.5,92.32,92.38,14854.0,91.7516,91.7516,91.5731,91.6326,14854.0
2024-11-15 11:35:00,92.37,92.38,92.15,92.15,9927.0,91.6227,91.6326,91.4045,91.4045,9927.0
2024-11-15 11:40:00,92.19,92.27,92.11,92.18,18997.0,91.4441,91.5235,91.3648,91.4342,18997.0
2024-11-15 11:45:00,92.21,92.55,92.15,92.32,10895.0,91.464,91.8012,91.4045,91.5731,10895.0
2024-11-15 11:50:00,92.37,92.39,92.25,92.38,16199.0,91.6227,91.6425,91.5036,91.6326,16199.0
2024-11-15 11:55:00,92.32,92.51,92.32,92.51,8145.0,91.5731,91.7615,91.5731,91.7615,8145.0
2024-11-15 12:00:00,92.46,92.53,92.28,92.3,7019.0,91.7119,91.7814,91.5334,91.5532,7019.0
2024-11-15 12:05:00,92.32,92.36,92.22,92.28,4634.0,91.5731,91.6128,91.4739,91.5334,4634.0
2024-11-15 12:10:00,92.22,92.28,92.09,92.17,17804.0,91.4739,91.5334,91.3449,91.4243,17804.0
2024-11-15 12:15:00,92.13,92.4,92.1,92.4,3525.0,91.3846,91.6524,91.3549,91.6524,3525.0
2024-11-15 12:20:00,92.39,92.56,92.37,92.47,6170.0,91.6425,91.8111,91.6227,91.7219,6170.0
2024-11-15 12:25:00,92.49,92.52,92.31,92.31,18228.0,91.7417,91.7715,91.5632,91.5632,18228.0
2024-11-15 12:30:00,92.29,92.44,92.28,92.37,3728.0,91.5433,91.6921,91.5334,91.6227,3728.0
2024-11-15 12:35:00,92.44,92.44,92.24,92.26,8521.0,91.6921,91.6921,91.4937,91.5136,8521.0
2024-11-15 12:40:00,92.22,92.36,92.2,92.36,1824.0,91.4739,91.6128,91.454,91.6128,1824.0
2024-11-15 12:45:00,92.25,92.45,92.24,92.43,2601.0,91.5036,91.702,91.4937,91.6822,2601.0
2024-11-15 12:50:00,92.37,92.42,92.32,92.38,3387.0,91.6227,91.6723,91.5731,91.6326,3387.0
2024-11-15 12:55:00,92.39,92.57,92.32,92.57,10692.0,91.6425,91.8211,91.5731,91.8211,10692.0
2024-11-15 13:00:00,92.57,92.57,92.37,92.37,8359.0,91.8211,91.8211,91.6227,91.6227,8359.0
2024-11-15 13:05:00,92.29,92.39,92.28,92.38,2920.0,91.5433,91.6425,91.5334,91.6326,2920.0
2024-11-15 13:10:00,92.37,92.41,92.22,92.27,6051.0,91.6227,91.6623,91.4739,91.5235,6051.0
2024-11-15 13:15:00,92.32,92.45,92.29,92.34,2437.0,91.5731,91.702,91.5433,91.5929,2437.0
2024-11-15 13:20:00,92.39,92.42,92.36,92.4,1926.0,91.6425,91.6723,91.6128,91.6524,1926.0
2024-11-15 13:25:00,92.4,92.47,92.36,92.38,4064.0,91.6524,91.7219,91.6128,91.6326,4064.0
2024-11-15 13:30:00,92.45,92.52,92.4,92.52,2639.0,91.702,91.7715,91.6524,91.7715,2639.0
2024-11-15 13:35:00,92.47,92.58,92.41,92.42,5252.0,91.7219,91.831,91.6623,91.6723,5252.0
2024-11-15 13:40:00,92.4,92.46,92.36,92.45,6130.0,91.6524,91.7119,91.6128,91.702,6130.0
2024-11-15 13:45:00,92.47,92.52,92.42,92.5,6679.0,91.7219,91.7715,91.6723,91.7516,6679.0
2024-11-15 13:50:00,92.49,92.51,92.29,92.34,25403.0,91.7417,91.7615,91.5433,91.5929,25403.0
2024-11-15 13:55:00,92.34,92.49,92.28,92.49,3405.0,91.5929,91.7417,91.5334,91.7417,3405.0
2024-11-15 14:00:00,92.49,92.5,92.3,92.3,5770.0,91.7417,91.7516,91.5532,91.5532,5770.0
2024-11-15 14:05:00,92.32,92.57,92.32,92.53,2930.0,91.5731,91.8211,91.5731,91.7814,2930.0
2024-11-15 14:10:00,92.47,92.54,92.36,92.48,11991.0,91.7219,91.7913,91.6128,91.7318,11991.0
2024-11-15 14:15:00,92.38,92.38,92.27,92.32,2101.0,91.6326,91.6326,91.5235,91.5731,2101.0
2024-11-15 14:20:00,92.28,92.28,92.18,92.22,4146.0,91.5334,91.5334,91.4342,91.4739,4146.0
2024-11-15 14:25:00,92.15,92.23,92.12,92.15,2969.0,91.4045,91.4838,91.3747,91.4045,2969.0
2024-11-15 14:30:00,92.16,92.33,92.15,92.28,7259.0,91.4144,91.583,91.4045,91.5334,7259.0
2024-11-15 14:35:00,92.31,92.46,92.27,92.45,5328.0,91.5632,91.7119,91.5235,91.702,5328.0
2024-11-15 14:40:00,92.41,92.56,92.38,92.53,9460.0,91.6623,91.8111,91.6326,91.7814,9460.0
2024-11-15 14:45:00,92.53,92.81,92.51,92.65,8685.0,91.7814,92.0591,91.7615,91.9004,8685.0
2024-11-15 14:50:00,92.68,92.76,92.58,92.58,7869.0,91.9302,92.0095,91.831,91.831,7869.0
2024-11-15 14:55:00,92.63,92.71,92.58,92.69,6088.0,91.8806,91.9599,91.831,91.9401,6088.0
2024-11-15 15:00:00,92.69,92.69,92.52,92.56,3256.0,91.9401,91.9401,91.7715,91.8111,3256.0
2024-11-15 15:05:00,92.6,92.66,92.46,92.57,6835.0,91.8508,91.9103,91.7119,91.8211,6835.0
2024-11-15 15:10:00,92.62,92.62,92.54,92.55,8302.0,91.8706,91.8706,91.7913,91.8012,8302.0
2024-11-15 15:15:00,92.55,92.73,92.53,92.66,11478.0,91.8012,91.9798,91.7814,91.9103,11478.0
2024-11-15 15:20:00,92.72,92.82,92.64,92.66,8094.0,91.9698,92.069,91.8905,91.9103,8094.0
2024-11-15 15:25:00,92.67,92.69,92.54,92.54,10624.0,91.9202,91.9401,91.7913,91.7913,10624.0
2024-11-15 15:30:00,92.56,92.72,92.56,92.67,13029.0,91.8111,91.9698,91.8111,91.9202,13029.0
2024-11-15 15:35:00,92.69,92.75,92.62,92.66,11349.0,91.9401,91.9996,91.8706,91.9103,11349.0
2024-11-15 15:40:00,92.64,92.65,92.47,92.47,12074.0,91.8905,91.9004,91.7219,91.7219,12074.0
2024-11-15 15:45:00,92.5,92.56,92.48,92.49,22980.0,91.7516,91.8111,91.7318,91.7417,22980.0
2024-11-15 15:50:00,92.47,92.85,92.47,92.82,51948.0,91.7219,92.0988,91.7219,92.069,51948.0
2024-11-15 15:55:00,92.78,92.79,92.04,92.14,181296.0,92.0294,92.0393,91.2953,91.3945,181296.0
2024-11-18 09:30:00,92.24,93.27,91.97,92.56,62234.0,91.4937,92.5154,91.2259,91.8111,62234.0
2024-11-18 09:35:00,92.39,92.47,91.84,91.91,10514.0,91.6425,91.7219,91.097,91.1664,10514.0
2024-11-18 09:40:00,91.86,91.94,91.5,91.86,11019.0,91.1168,91.1962,90.7597,91.1168,11019.0
2024-11-18 09:45:00,91.7,91.92,91.32,91.92,11795.0,90.9581,91.1763,90.5812,91.1763,11795.0
2024-11-18 09:50:00,91.72,91.85,91.56,91.81,3400.0,90.9779,91.1069,90.8192,91.0672,3400.0
2024-11-18 09:55:00,91.75,91.84,91.18,91.43,12463.0,91.0077,91.097,90.4423,90.6903,12463.0
2024-11-18 10:00:00,91.35,92.07,91.35,92.07,22291.0,90.6109,91.3251,90.6109,91.3251,22291.0
2024-11-18 10:05:00,91.95,92.2,91.78,91.99,10959.0,91.2061,91.454,91.0374,91.2457,10959.0
2024-11-18 10:10:00,91.88,92.11,91.79,92.09,9771.0,91.1366,91.3648,91.0474,91.3449,9771.0
2024-11-18 10:15:00,92.08,92.22,91.89,91.98,9819.0,91.335,91.4739,91.1466,91.2358,9819.0
2024-11-18 10:20:00,92.01,92.01,91.72,91.79,5600.0,91.2656,91.2656,90.9779,91.0474,5600.0
2024-11-18 10:25:00,91.86,91.94,91.73,91.94,7034.0,91.1168,91.1962,90.9878,91.1962,7034.0
2024-11-18 10:30:00,91.85,92.38,91.85,92.25,12640.0,91.1069,91.6326,91.1069,91.5036,12640.0
2024-11-18 10:35:00,92.38,92.67,92.32,92.67,4569.0,91.6326,91.9202,91.5731,91.9202,4569.0
2024-11-18 10:40:00,92.68,93.19,92.68,92.81,24318.0,91.9302,92.436,91.9302,92.0591,24318.0
2024-11-18 10:45:00,92.86,93.19,92.83,93.14,10884.0,92.1087,92.436,92.0789,92.3864,10884.0
2024-11-18 10:50:00,93.12,93.43,93.11,93.2,22575.0,92.3666,92.6741,92.3567,92.446,22575.0
2024-11-18 10:55:00,93.19,93.52,93.05,93.05,28864.0,92.436,92.7634,92.2972,92.2972,28864.0
2024-11-18 11:00:00,93.02,93.08,92.87,93.06,5467.0,92.2674,92.3269,92.1186,92.3071,5467.0
2024-11-18 11:05:00,93.08,93.34,93.08,93.23,12780.0,92.3269,92.5848,92.3269,92.4757,12780.0
2024-11-18 11:10:00,93.24,93.67,93.21,93.51,33144.0,92.4856,92.9122,92.4559,92.7534,33144.0
2024-11-18 11:15:00,93.56,93.86,93.53,93.85,6712.0,92.803,93.1006,92.7733,93.0907,6712.0
2024-11-18 11:20:00,93.89,94.0,93.76,93.91,7673.0,93.1304,93.2395,93.0014,93.1502,7673.0
2024-11-18 11:25:00,93.89,94.33,93.89,94.19,8874.0,93.1304,93.5668,93.1304,93.4279,8874.0
2024-11-18 11:30:00,94.18,94.28,94.12,94.19,5008.0,93.418,93.5172,93.3585,93.4279,5008.0
2024-11-18 11:35:00,94.31,94.5,94.17,94.49,6725.0,93.547,93.7354,93.4081,93.7255,6725.0
2024-11-18 11:40:00,94.45,94.45,94.2,94.32,20124.0,93.6858,93.6858,93.4379,93.5569,20124.0
2024-11-18 11:45:00,94.25,94.33,94.15,94.19,11861.0,93.4875,93.5668,93.3883,93.4279,11861.0
2024-11-18 11:50:00,94.22,94.35,94.11,94.27,7793.0,93.4577,93.5867,93.3486,93.5073,7793.0
2024-11-18 11:55:00,94.31,94.47,94.25,94.37,7195.0,93.547,93.7057,93.4875,93.6065,7195.0
2024-11-18 12:00:00,94.36,94.36,94.13,94.13,5889.0,93.5966,93.5966,93.3684,93.3684,5889.0
2024-11-18 12:05:00,94.18,94.19,94.01,94.19,3638.0,93.418,93.4279,93.2494,93.4279,3638.0
2024-11-18 12:10:00,94.18,94.19,94.03,94.16,16317.0,93.418,93.4279,93.2692,93.3982,16317.0
2024-11-18 12:15:00,94.12,94.25,94.05,94.18,6577.0,93.3585,93.4875,93.2891,93.418,6577.0
2024-11-18 12:20:00,94.18,94.47,94.17,94.36,6793.0,93.418,93.7057,93.4081,93.5966,6793.0
2024-11-18 12:25:00,94.42,94.5,94.27,94.31,9760.0,93.6561,93.7354,93.5073,93.547,9760.0
2024-11-18 12:30:00,94.29,94.29,94.11,94.18,19086.0,93.5271,93.5271,93.3486,93.418,19086.0
2024-11-18 12:35:00,94.17,94.2,94.04,94.15,4532.0,93.4081,93.4379,93.2792,93.3883,4532.0
2024-11-18 12:40:00,94.07,94.15,93.89,93.89,4633.0,93.3089,93.3883,93.1304,93.1304,4633.0
2024-11-18 12:45:00,93.89,93.98,93.87,93.88,5202.0,93.1304,93.2196,93.1105,93.1205,5202.0
2024-11-18 12:50:00,93.92,94.03,93.91,93.97,2896.0,93.1601,93.2692,93.1502,93.2097,2896.0
2024-11-18 12:55:00,93.94,94.07,93.94,94.06,3291.0,93.18,93.3089,93.18,93.299,3291.0
2024-11-18 13:00:00,94.02,94.11,93.76,93.76,11161.0,93.2593,93.3486,93.0014,93.0014,11161.0
2024-11-18 13:05:00,93.83,93.93,93.72,93.73,6858.0,93.0709,93.17,92.9617,92.9717,6858.0
2024-11-18 13:10:00,93.71,93.8,93.69,93.77,2803.0,92.9518,93.0411,92.932,93.0113,2803.0
2024-11-18 13:15:00,93.78,93.78,93.64,93.67,3611.0,93.0213,93.0213,92.8824,92.9122,3611.0
2024-11-18 13:20:00,93.68,93.72,93.58,93.64,12033.0,92.9221,92.9617,92.8229,92.8824,12033.0
2024-11-18 13:25:00,93.59,93.63,93.55,93.62,5821.0,92.8328,92.8725,92.7931,92.8626,5821.0
2024-11-18 13:30:00,93.61,93.72,93.47,93.62,15821.0,92.8526,92.9617,92.7138,92.8626,15821.0
2024-11-18 13:35:00,93.65,93.65,93.52,93.6,7218.0,92.8923,92.8923,92.7634,92.8427,7218.0
2024-11-18 13:40:00,93.56,93.62,93.38,93.38,7365.0,92.803,92.8626,92.6245,92.6245,7365.0
2024-11-18 13:45:00,93.38,93.45,93.36,93.38,4930.0,92.6245,92.6939,92.6047,92.6245,4930.0
2024-11-18 13:50:00,93.43,93.49,93.3,93.49,8542.0,92.6741,92.7336,92.5451,92.7336,8542.0
2024-11-18 13:55:00,93.45,93.64,93.41,93.5,6740.0,92.6939,92.8824,92.6543,92.7435,6740.0
2024-11-18 14:00:00,93.49,93.49,93.36,93.38,3663.0,92.7336,92.7336,92.6047,92.6245,3663.0
2024-11-18 14:05:00,93.37,93.37,93.3,93.34,4389.0,92.6146,92.6146,92.5451,92.5848,4389.0
2024-11-18 14:10:00,93.38,93.38,93.24,93.24,7114.0,92.6245,92.6245,92.4856,92.4856,7114.0
2024-11-18 14:15:00,93.22,93.27,93.15,93.15,3342.0,92.4658,92.5154,92.3964,92.3964,3342.0
2024-11-18 14:20:00,93.14,93.22,93.09,93.12,7900.0,92.3864,92.4658,92.3368,92.3666,7900.0
2024-11-18 14:25:00,93.13,93.14,92.95,92.95,12588.0,92.3765,92.3864,92.198,92.198,12588.0
2024-11-18 14:30:00,92.97,92.97,92.72,92.72,15526.0,92.2178,92.2178,91.9698,91.9698,15526.0
2024-11-18 14:35:00,92.72,92.72,92.6,92.64,24267.0,91.9698,91.9698,91.8508,91.8905,24267.0
2024-11-18 14:40:00,92.59,92.9,92.51,92.9,21476.0,91.8409,92.1484,91.7615,92.1484,21476.0
2024-11-18 14:45:00,92.84,92.94,92.74,92.84,21680.0,92.0889,92.1881,91.9897,92.0889,21680.0
2024-11-18 14:50:00,92.88,92.94,92.84,92.86,8612.0,92.1285,92.1881,92.0889,92.1087,8612.0
2024-11-18 14:55:00,92.86,93.0,92.79,92.9,17491.0,92.1087,92.2476,92.0393,92.1484,17491.0
2024-11-18 15:00:00,92.9,92.97,92.85,92.97,7880.0,92.1484,92.2178,92.0988,92.2178,7880.0
2024-11-18 15:05:00,92.98,92.98,92.84,92.88,7451.0,92.2277,92.2277,92.0889,92.1285,7451.0
2024-11-18 15:10:00,92.88,93.04,92.87,92.97,12006.0,92.1285,92.2873,92.1186,92.2178,12006.0
2024-11-18 15:15:00,92.97,93.05,92.89,93.02,12203.0,92.2178,92.2972,92.1385,92.2674,12203.0
2024-11-18 15:20:00,93.04,93.08,92.98,93.06,9723.0,92.2873,92.3269,92.2277,92.3071,9723.0
2024-11-18 15:25:00,93.06,93.07,92.97,93.02,8738.0,92.3071,92.317,92.2178,92.2674,8738.0
2024-11-18 15:30:00,92.99,92.99,92.78,92.84,11498.0,92.2377,92.2377,92.0294,92.0889,11498.0
2024-11-18 15:35:00,92.86,92.9,92.78,92.79,10989.0,92.1087,92.1484,92.0294,92.0393,10989.0
2024-11-18 15:40:00,92.81,92.99,92.67,92.99,19689.0,92.0591,92.2377,91.9202,92.2377,19689.0
2024-11-18 15:45:00,92.96,92.98,92.89,92.93,19416.0,92.2079,92.2277,92.1385,92.1781,19416.0
2024-11-18 15:50:00,92.93,93.09,92.87,93.04,46786.0,92.1781,92.3368,92.1186,92.2873,46786.0
2024-11-18 15:55:00,93.06,93.34,92.97,93.24,178839.0,92.3071,92.5848,92.2178,92.4856,178839.0
2024-11-19 09:30:00,92.0,93.54,91.66,92.62,52104.0,91.2557,92.7832,90.9184,91.8706,52104.0
2024-11-19 09:35:00,92.66,93.42,92.64,93.42,6788.0,91.9103,92.6642,91.8905,92.6642,6788.0
2024-11-19 09:40:00,93.26,93.72,93.25,93.65,8821.0,92.5055,92.9617,92.4956,92.8923,8821.0
2024-11-19 09:45:00,93.72,93.73,93.01,93.12,16577.0,92.9617,92.9717,92.2575,92.3666,16577.0
2024-11-19 09:50:00,93.04,93.13,92.73,92.99,16082.0,92.2873,92.3765,91.9798,92.2377,16082.0
2024-11-19 09:55:00,93.11,93.11,92.88,92.93,13125.0,92.3567,92.3567,92.1285,92.1781,13125.0
2024-11-19 10:00:00,92.9,93.02,92.63,92.75,13991.0,92.1484,92.2674,91.8806,91.9996,13991.0
2024-11-19 10:05:00,92.75,92.91,92.74,92.84,11111.0,91.9996,92.1583,91.9897,92.0889,11111.0
2024-11-19 10:10:00,92.74,93.09,92.59,93.05,21014.0,91.9897,92.3368,91.8409,92.2972,21014.0
2024-11-19 10:15:00,93.04,93.06,92.79,92.99,12806.0,92.2873,92.3071,92.0393,92.2377,12806.0
2024-11-19 10:20:00,93.06,93.06,92.55,92.63,9693.0,92.3071,92.3071,91.8012,91.8806,9693.0
2024-11-19 10:25:00,92.77,92.77,92.55,92.61,16881.0,92.0194,92.0194,91.8012,91.8607,16881.0
2024-11-19 10:30:00,92.61,92.61,92.27,92.48,20396.0,91.8607,91.8607,91.5235,91.7318,20396.0
2024-11-19 10:35:00,92.44,92.57,92.22,92.28,8532.0,91.6921,91.8211,91.4739,91.5334,8532.0
2024-11-19 10:40:00,92.35,92.6,92.28,92.59,8847.0,91.6028,91.8508,91.5334,91.8409,8847.0
2024-11-19 10:45:00,92.65,93.12,92.63,92.94,28971.0,91.9004,92.3666,91.8806,92.1881,28971.0
2024-11-19 10:50:00,92.98,93.14,92.78,92.83,21670.0,92.2277,92.3864,92.0294,92.0789,21670.0
2024-11-19 10:55:00,92.82,93.23,92.82,93.17,8726.0,92.069,92.4757,92.069,92.4162,8726.0
2024-11-19 11:00:00,93.1,93.18,92.94,93.06,19180.0,92.3468,92.4261,92.1881,92.3071,19180.0
2024-11-19 11:05:00,93.07,93.51,93.03,93.43,11102.0,92.317,92.7534,92.2773,92.6741,11102.0
2024-11-19 11:10:00,93.4,93.56,93.37,93.37,21592.0,92.6443,92.803,92.6146,92.6146,21592.0
2024-11-19 11:15:00,93.36,93.57,93.35,93.47,14919.0,92.6047,92.813,92.5947,92.7138,14919.0
2024-11-19 11:20:00,93.47,93.91,93.44,93.65,22197.0,92.7138,93.1502,92.684,92.8923,22197.0
2024-11-19 11:25:00,93.64,93.89,93.62,93.89,8782.0,92.8824,93.1304,92.8626,93.1304,8782.0
2024-11-19 11:30:00,93.86,93.95,93.74,93.83,8759.0,93.1006,93.1899,92.9816,93.0709,8759.0
2024-11-19 11:35:00,93.87,93.98,93.82,93.9,8952.0,93.1105,93.2196,93.0609,93.1403,8952.0
2024-11-19 11:40:00,93.85,93.85,93.66,93.75,8135.0,93.0907,93.0907,92.9022,92.9915,8135.0
2024-11-19 11:45:00,93.74,93.86,93.74,93.81,8190.0,92.9816,93.1006,92.9816,93.051,8190.0
2024-11-19 11:50:00,93.77,93.85,93.67,93.77,8334.0,93.0113,93.0907,92.9122,93.0113,8334.0
2024-11-19 11:55:00,93.81,93.84,93.7,93.82,16326.0,93.051,93.0808,92.9419,93.0609,16326.0
2024-11-19 12:00:00,93.82,94.04,93.82,93.88,11923.0,93.0609,93.2792,93.0609,93.1205,11923.0
2024-11-19 12:05:00,93.84,93.99,93.83,93.98,4814.0,93.0808,93.2296,93.0709,93.2196,4814.0
2024-11-19 12:10:00,94.0,94.0,93.75,93.78,7477.0,93.2395,93.2395,92.9915,93.0213,7477.0
2024-11-19 12:15:00,93.84,93.89,93.8,93.84,10475.0,93.0808,93.1304,93.0411,93.0808,10475.0
2024-11-19 12:20:00,93.86,93.96,93.79,93.93,8431.0,93.1006,93.1998,93.0312,93.17,8431.0
2024-11-19 12:25:00,93.93,94.06,93.91,93.97,10754.0,93.17,93.299,93.1502,93.2097,10754.0
2024-11-19 12:30:00,93.97,93.98,93.89,93.98,3513.0,93.2097,93.2196,93.1304,93.2196,3513.0
2024-11-19 12:35:00,94.01,94.12,93.85,94.12,7103.0,93.2494,93.3585,93.0907,93.3585,7103.0
2024-11-19 12:40:00,94.07,94.12,94.02,94.09,6174.0,93.3089,93.3585,93.2593,93.3288,6174.0
2024-11-19 12:45:00,94.05,94.17,94.05,94.17,5770.0,93.2891,93.4081,93.2891,93.4081,5770.0
2024-11-19 12:50:00,94.14,94.14,93.94,93.94,5619.0,93.3784,93.3784,93.18,93.18,5619.0
2024-11-19 12:55:00,93.95,93.98,93.86,93.92,7412.0,93.1899,93.2196,93.1006,93.1601,7412.0
2024-11-19 13:00:00,93.93,94.05,93.93,94.05,5558.0,93.17,93.2891,93.17,93.2891,5558.0
2024-11-19 13:05:00,94.02,94.13,93.93,94.13,9009.0,93.2593,93.3684,93.17,93.3684,9009.0
2024-11-19 13:10:00,94.15,94.15,93.91,94.02,12810.0,93.3883,93.3883,93.1502,93.2593,12810.0
2024-11-19 13:15:00,93.96,94.04,93.83,93.94,10593.0,93.1998,93.2792,93.0709,93.18,10593.0
2024-11-19 13:20:00,93.92,93.95,93.9,93.9,3476.0,93.1601,93.1899,93.1403,93.1403,3476.0
2024-11-19 13:25:00,93.88,93.95,93.83,93.95,6429.0,93.1205,93.1899,93.0709,93.1899,6429.0
2024-11-19 13:30:00,93.97,94.02,93.89,94.01,8313.0,93.2097,93.2593,93.1304,93.2494,8313.0
2024-11-19 13:35:00,94.01,94.01,93.8,93.93,6472.0,93.2494,93.2494,93.0411,93.17,6472.0
2024-11-19 13:40:00,93.97,94.02,93.96,93.98,5376.0,93.2097,93.2593,93.1998,93.2196,5376.0
2024-11-19 13:45:00,93.95,94.11,93.95,94.11,12031.0,93.1899,93.3486,93.1899,93.3486,12031.0
2024-11-19 13:50:00,94.13,94.35,94.13,94.34,4979.0,93.3684,93.5867,93.3684,93.5767,4979.0
2024-11-19 13:55:00,94.34,94.4,94.28,94.28,9580.0,93.5767,93.6362,93.5172,93.5172,9580.0
2024-11-19 14:00:00,94.29,94.3,94.02,94.03,8812.0,93.5271,93.5371,93.2593,93.2692,8812.0
2024-11-19 14:05:00,94.03,94.18,93.98,94.18,6693.0,93.2692,93.418,93.2196,93.418,6693.0
2024-11-19 14:10:00,94.2,94.37,94.2,94.34,4235.0,93.4379,93.6065,93.4379,93.5767,4235.0
2024-11-19 14:15:00,94.38,94.42,94.17,94.27,10060.0,93.6164,93.6561,93.4081,93.5073,10060.0
2024-11-19 14:20:00,94.26,94.38,94.25,94.34,18280.0,93.4974,93.6164,93.4875,93.5767,18280.0
2024-11-19 14:25:00,94.33,94.45,94.32,94.45,5417.0,93.5668,93.6858,93.5569,93.6858,5417.0
2024-11-19 14:30:00,94.46,94.51,94.22,94.28,12502.0,93.6958,93.7454,93.4577,93.5172,12502.0
2024-11-19 14:35:00,94.25,94.47,94.23,94.47,13374.0,93.4875,93.7057,93.4676,93.7057,13374.0
2024-11-19 14:40:00,94.48,94.48,94.38,94.44,13933.0,93.7156,93.7156,93.6164,93.6759,13933.0
2024-11-19 14:45:00,94.44,94.58,94.43,94.51,22218.0,93.6759,93.8148,93.666,93.7454,22218.0
2024-11-19 14:50:00,94.5,94.83,94.5,94.77,11351.0,93.7354,94.0628,93.7354,94.0033,11351.0
2024-11-19 14:55:00,94.76,94.83,94.63,94.67,11976.0,93.9933,94.0628,93.8644,93.9041,11976.0
2024-11-19 15:00:00,94.69,94.8,94.69,94.73,9192.0,93.9239,94.033,93.9239,93.9636,9192.0
2024-11-19 15:05:00,94.74,94.9,94.67,94.88,16668.0,93.9735,94.1322,93.9041,94.1124,16668.0
2024-11-19 15:10:00,94.86,95.05,94.85,94.96,18278.0,94.0925,94.281,94.0826,94.1917,18278.0
2024-11-19 15:15:00,94.94,95.03,94.83,95.01,10498.0,94.1719,94.2612,94.0628,94.2413,10498.0
2024-11-19 15:20:00,95.03,95.06,94.95,95.01,10742.0,94.2612,94.2909,94.1818,94.2413,10742.0
2024-11-19 15:25:00,94.98,95.06,94.97,95.05,12040.0,94.2116,94.2909,94.2016,94.281,12040.0
2024-11-19 15:30:00,95.05,95.08,94.94,94.98,11854.0,94.281,94.3107,94.1719,94.2116,11854.0
2024-11-19 15:35:00,94.99,95.11,94.85,95.08,19618.0,94.2215,94.3405,94.0826,94.3107,19618.0
2024-11-19 15:40:00,95.06,95.17,95.0,95.15,25918.0,94.2909,94.4,94.2314,94.3802,25918.0
2024-11-19 15:45:00,95.15,95.22,95.09,95.09,53074.0,94.3802,94.4496,94.3207,94.3207,53074.0
2024-11-19 15:50:00,95.04,95.15,94.86,94.86,50426.0,94.2711,94.3802,94.0925,94.0925,50426.0
2024-11-19 15:55:00,94.87,95.09,94.72,94.85,165871.0,94.1024,94.3207,93.9537,94.0826,165871.0
2024-11-20 09:30:00,95.43,96.18,95.43,96.08,26874.0,94.6579,95.4018,94.6579,95.3027,26874.0
2024-11-20 09:35:00,96.21,96.21,94.89,95.13,10574.0,95.4316,95.4316,94.1223,94.3603,10574.0
2024-11-20 09:40:00,95.15,95.67,95.01,95.62,21754.0,94.3802,94.896,94.2413,94.8464,21754.0
2024-11-20 09:45:00,95.44,95.44,94.95,95.36,6129.0,94.6678,94.6678,94.1818,94.5885,6129.0
2024-11-20 09:50:00,95.25,95.33,95.04,95.14,11680.0,94.4794,94.5587,94.2711,94.3703,11680.0
2024-11-20 09:55:00,95.04,95.08,94.74,94.74,7255.0,94.2711,94.3107,93.9735,93.9735,7255.0
2024-11-20 10:00:00,94.68,94.85,94.42,94.42,11495.0,93.914,94.0826,93.6561,93.6561,11495.0
2024-11-20 10:05:00,94.44,94.45,94.17,94.17,9560.0,93.6759,93.6858,93.4081,93.4081,9560.0
2024-11-20 10:10:00,94.19,94.53,94.13,94.53,10956.0,93.4279,93.7652,93.3684,93.7652,10956.0
2024-11-20 10:15:00,94.56,94.7,94.38,94.63,8982.0,93.795,93.9338,93.6164,93.8644,8982.0
2024-11-20 10:20:00,94.6,94.89,94.37,94.85,15883.0,93.8346,94.1223,93.6065,94.0826,15883.0
2024-11-20 10:25:00,94.69,94.75,94.35,94.5,12253.0,93.9239,93.9834,93.5867,93.7354,12253.0
2024-11-20 10:30:00,94.56,94.7,94.42,94.51,11677.0,93.795,93.9338,93.6561,93.7454,11677.0
2024-11-20 10:35:00,94.51,94.67,94.51,94.67,5286.0,93.7454,93.9041,93.7454,93.9041,5286.0
2024-11-20 10:40:00,94.64,94.73,94.62,94.68,3006.0,93.8743,93.9636,93.8545,93.914,3006.0
2024-11-20 10:45:00,94.64,94.68,94.51,94.56,3299.0,93.8743,93.914,93.7454,93.795,3299.0
2024-11-20 10:50:00,94.51,94.51,94.11,94.36,7921.0,93.7454,93.7454,93.3486,93.5966,7921.0
2024-11-20 10:55:00,94.35,94.41,94.29,94.36,3790.0,93.5867,93.6462,93.5271,93.5966,3790.0
2024-11-20 11:00:00,94.32,94.48,94.26,94.4,14633.0,93.5569,93.7156,93.4974,93.6362,14633.0
2024-11-20 11:05:00,94.46,94.46,94.19,94.33,8253.0,93.6958,93.6958,93.4279,93.5668,8253.0
2024-11-20 11:10:00,94.28,94.29,94.09,94.12,11169.0,93.5172,93.5271,93.3288,93.3585,11169.0
2024-11-20 11:15:00,94.12,94.18,93.95,93.95,35656.0,93.3585,93.418,93.1899,93.1899,35656.0
2024-11-20 11:20:00,93.97,94.3,93.97,94.19,7735.0,93.2097,93.5371,93.2097,93.4279,7735.0
2024-11-20 11:25:00,94.16,94.23,94.03,94.09,18316.0,93.3982,93.4676,93.2692,93.3288,18316.0
2024-11-20 11:30:00,94.11,94.13,94.03,94.13,5169.0,93.3486,93.3684,93.2692,93.3684,5169.0
2024-11-20 11:35:00,94.12,94.25,94.07,94.16,12283.0,93.3585,93.4875,93.3089,93.3982,12283.0
2024-11-20 11:40:00,94.14,94.44,94.11,94.44,18519.0,93.3784,93.6759,93.3486,93.6759,18519.0
2024-11-20 11:45:00,94.44,94.54,94.36,94.54,4929.0,93.6759,93.7751,93.5966,93.7751,4929.0
2024-11-20 11:50:00,94.52,94.53,94.37,94.53,15326.0,93.7553,93.7652,93.6065,93.7652,15326.0
2024-11-20 11:55:00,94.69,94.69,94.51,94.67,5055.0,93.9239,93.9239,93.7454,93.9041,5055.0
2024-11-20 12:00:00,94.66,94.66,94.4,94.61,24512.0,93.8941,93.8941,93.6362,93.8445,24512.0
2024-11-20 12:05:00,94.68,94.83,94.42,94.58,18070.0,93.914,94.0628,93.6561,93.8148,18070.0
2024-11-20 12:10:00,94.56,94.68,94.51,94.51,7522.0,93.795,93.914,93.7454,93.7454,7522.0
2024-11-20 12:15:00,94.54,94.8,94.46,94.52,13712.0,93.7751,94.033,93.6958,93.7553,13712.0
2024-11-20 12:20:00,94.56,94.56,94.34,94.53,4669.0,93.795,93.795,93.5767,93.7652,4669.0
2024-11-20 12:25:00,94.54,94.68,94.48,94.54,6057.0,93.7751,93.914,93.7156,93.7751,6057.0
2024-11-20 12:30:00,94.7,94.71,94.45,94.55,16653.0,93.9338,93.9437,93.6858,93.785,16653.0
2024-11-20 12:35:00,94.47,94.54,94.45,94.45,9372.0,93.7057,93.7751,93.6858,93.6858,9372.0
2024-11-20 12:40:00,94.46,94.52,94.39,94.42,13093.0,93.6958,93.7553,93.6263,93.6561,13093.0
2024-11-20 12:45:00,94.42,94.51,94.33,94.51,13484.0,93.6561,93.7454,93.5668,93.7454,13484.0
2024-11-20 12:50:00,94.58,94.58,94.35,94.37,18997.0,93.8148,93.8148,93.5867,93.6065,18997.0
2024-11-20 12:55:00,94.33,94.52,94.3,94.52,3178.0,93.5668,93.7553,93.5371,93.7553,3178.0
2024-11-20 13:00:00,94.47,94.49,94.32,94.46,10172.0,93.7057,93.7255,93.5569,93.6958,10172.0
2024-11-20 13:05:00,94.48,94.52,94.32,94.33,6844.0,93.7156,93.7553,93.5569,93.5668,6844.0
2024-11-20 13:10:00,94.32,94.36,94.22,94.26,6005.0,93.5569,93.5966,93.4577,93.4974,6005.0
2024-11-20 13:15:00,94.26,94.34,94.19,94.28,4581.0,93.4974,93.5767,93.4279,93.5172,4581.0
2024-11-20 13:20:00,94.23,94.26,94.1,94.15,21059.0,93.4676,93.4974,93.3387,93.3883,21059.0
2024-11-20 13:25:00,94.18,94.23,94.13,94.13,8312.0,93.418,93.4676,93.3684,93.3684,8312.0
2024-11-20 13:30:00,94.14,94.19,94.05,94.14,14805.0,93.3784,93.4279,93.2891,93.3784,14805.0
2024-11-20 13:35:00,94.14,94.16,93.98,94.1,19638.0,93.3784,93.3982,93.2196,93.3387,19638.0
2024-11-20 13:40:00,94.07,94.14,93.97,94.11,13643.0,93.3089,93.3784,93.2097,93.3486,13643.0
2024-11-20 13:45:00,94.08,94.09,94.01,94.09,2993.0,93.3188,93.3288,93.2494,93.3288,2993.0
2024-11-20 13:50:00,94.11,94.27,94.08,94.2,16640.0,93.3486,93.5073,93.3188,93.4379,16640.0
2024-11-20 13:55:00,94.21,94.26,94.17,94.23,4181.0,93.4478,93.4974,93.4081,93.4676,4181.0
2024-11-20 14:00:00,94.23,94.26,94.19,94.19,7397.0,93.4676,93.4974,93.4279,93.4279,7397.0
2024-11-20 14:05:00,94.19,94.39,94.16,94.26,28812.0,93.4279,93.6263,93.3982,93.4974,28812.0
2024-11-20 14:10:00,94.29,94.29,94.08,94.08,9920.0,93.5271,93.5271,93.3188,93.3188,9920.0
2024-11-20 14:15:00,94.05,94.13,93.93,93.94,8170.0,93.2891,93.3684,93.17,93.18,8170.0
2024-11-20 14:20:00,93.98,94.06,93.85,94.06,6693.0,93.2196,93.299,93.0907,93.299,6693.0
2024-11-20 14:25:00,94.09,94.16,94.03,94.13,14261.0,93.3288,93.3982,93.2692,93.3684,14261.0
2024-11-20 14:30:00,94.13,94.21,94.07,94.21,12139.0,93.3684,93.4478,93.3089,93.4478,12139.0
2024-11-20 14:35:00,94.22,94.29,94.16,94.22,28579.0,93.4577,93.5271,93.3982,93.4577,28579.0
2024-11-20 14:40:00,94.27,94.32,94.21,94.23,6712.0,93.5073,93.5569,93.4478,93.4676,6712.0
2024-11-20 14:45:00,94.23,94.42,94.19,94.4,6698.0,93.4676,93.6561,93.4279,93.6362,6698.0
2024-11-20 14:50:00,94.4,94.42,94.25,94.31,8327.0,93.6362,93.6561,93.4875,93.547,8327.0
2024-11-20 14:55:00,94.31,94.31,94.21,94.21,6169.0,93.547,93.547,93.4478,93.4478,6169.0
2024-11-20 15:00:00,94.17,94.21,94.12,94.21,4650.0,93.4081,93.4478,93.3585,93.4478,4650.0
2024-11-20 15:05:00,94.19,94.45,94.18,94.45,7138.0,93.4279,93.6858,93.418,93.6858,7138.0
2024-11-20 15:10:00,94.45,94.59,94.43,94.57,9977.0,93.6858,93.8247,93.666,93.8049,9977.0
2024-11-20 15:15:00,94.59,94.63,94.44,94.62,8620.0,93.8247,93.8644,93.6759,93.8545,8620.0
2024-11-20 15:20:00,94.66,94.69,94.49,94.52,12482.0,93.8941,93.9239,93.7255,93.7553,12482.0
2024-11-20 15:25:00,94.49,94.54,94.45,94.48,13798.0,93.7255,93.7751,93.6858,93.7156,13798.0
2024-11-20 15:30:00,94.46,94.5,94.33,94.4,14776.0,93.6958,93.7354,93.5668,93.6362,14776.0
2024-11-20 15:35:00,94.41,94.6,94.41,94.48,23799.0,93.6462,93.8346,93.6462,93.7156,23799.0
2024-11-20 15:40:00,94.48,94.63,94.48,94.59,20098.0,93.7156,93.8644,93.7156,93.8247,20098.0
2024-11-20 15:45:00,94.59,94.71,94.52,94.59,26467.0,93.8247,93.9437,93.7553,93.8247,26467.0
2024-11-20 15:50:00,94.63,94.66,94.32,94.48,70072.0,93.8644,93.8941,93.5569,93.7156,70072.0
2024-11-20 15:55:00,94.46,94.53,94.4,94.53,94601.0,93.6958,93.7652,93.6362,93.7652,94601.0
2024-11-21 09:30:00,94.95,95.52,94.52,94.72,37059.0,94.1818,94.7472,93.7553,93.9537,37059.0
2024-11-21 09:35:00,94.9,95.04,94.39,94.54,18519.0,94.1322,94.2711,93.6263,93.7751,18519.0
2024-11-21 09:40:00,94.45,95.02,94.45,94.87,1947.0,93.6858,94.2512,93.6858,94.1024,1947.0
2024-11-21 09:45:00,95.19,95.61,95.0,95.45,7677.0,94.4199,94.8365,94.2314,94.6778,7677.0
2024-11-21 09:50:00,95.54,95.97,94.89,95.0,21816.0,94.767,95.1935,94.1223,94.2314,21816.0
2024-11-21 09:55:00,95.27,95.32,95.12,95.32,5938.0,94.4992,94.5488,94.3504,94.5488,5938.0
2024-11-21 10:00:00,95.32,95.32,95.0,95.07,6614.0,94.5488,94.5488,94.2314,94.3008,6614.0
2024-11-21 10:05:00,95.07,95.23,94.99,95.05,10725.0,94.3008,94.4595,94.2215,94.281,10725.0
2024-11-21 10:10:00,95.02,95.38,94.99,95.34,19746.0,94.2512,94.6083,94.2215,94.5686,19746.0
2024-11-21 10:15:00,95.34,95.73,95.31,95.59,4681.0,94.5686,94.9555,94.5389,94.8166,4681.0
2024-11-21 10:20:00,95.67,95.9,95.61,95.73,7710.0,94.896,95.1241,94.8365,94.9555,7710.0
2024-11-21 10:25:00,95.81,95.94,95.4,95.54,11286.0,95.0348,95.1638,94.6282,94.767,11286.0
2024-11-21 10:30:00,95.45,95.73,95.45,95.61,6630.0,94.6778,94.9555,94.6778,94.8365,6630.0
2024-11-21 10:35:00,95.52,95.7,95.52,95.53,7228.0,94.7472,94.9257,94.7472,94.7571,7228.0
2024-11-21 10:40:00,95.63,95.81,95.45,95.71,19548.0,94.8563,95.0348,94.6778,94.9356,19548.0
2024-11-21 10:45:00,95.64,95.98,95.59,95.98,15263.0,94.8662,95.2035,94.8166,95.2035,15263.0
2024-11-21 10:50:00,95.95,95.95,95.58,95.8,23277.0,95.1737,95.1737,94.8067,95.0249,23277.0
2024-11-21 10:55:00,95.84,96.28,95.81,96.23,46337.0,95.0646,95.501,95.0348,95.4514,46337.0
2024-11-21 11:00:00,96.16,96.37,96.16,96.29,11935.0,95.382,95.5903,95.382,95.511,11935.0
2024-11-21 11:05:00,96.21,96.36,96.05,96.06,19159.0,95.4316,95.5804,95.2729,95.2828,19159.0
2024-11-21 11:10:00,96.05,96.1,95.96,96.04,12421.0,95.2729,95.3225,95.1836,95.263,12421.0
2024-11-21 11:15:00,96.07,96.13,95.87,96.09,21676.0,95.2927,95.3523,95.0944,95.3126,21676.0
2024-11-21 11:20:00,96.05,96.22,96.01,96.17,23233.0,95.2729,95.4415,95.2332,95.3919,23233.0
2024-11-21 11:25:00,96.18,96.46,96.13,96.29,9013.0,95.4018,95.6796,95.3523,95.511,9013.0
2024-11-21 11:30:00,96.32,96.6,96.31,96.38,6036.0,95.5407,95.8184,95.5308,95.6002,6036.0
2024-11-21 11:35:00,96.38,96.44,96.11,96.21,19561.0,95.6002,95.6597,95.3324,95.4316,19561.0
2024-11-21 11:40:00,96.23,96.45,96.18,96.34,19391.0,95.4514,95.6697,95.4018,95.5606,19391.0
2024-11-21 11:45:00,96.26,96.31,95.94,96.07,16395.0,95.4812,95.5308,95.1638,95.2927,16395.0
2024-11-21 11:50:00,96.02,96.1,95.99,96.1,3135.0,95.2431,95.3225,95.2134,95.3225,3135.0
2024-11-21 11:55:00,96.06,96.17,95.93,96.04,26471.0,95.2828,95.3919,95.1539,95.263,26471.0
2024-11-21 12:00:00,96.07,96.3,96.02,96.3,6084.0,95.2927,95.5209,95.2431,95.5209,6084.0
2024-11-21 12:05:00,96.36,96.43,96.17,96.43,29486.0,95.5804,95.6498,95.3919,95.6498,29486.0
2024-11-21 12:10:00,96.37,96.4,96.18,96.34,30565.0,95.5903,95.6201,95.4018,95.5606,30565.0
2024-11-21 12:15:00,96.34,96.39,96.13,96.29,13519.0,95.5606,95.6101,95.3523,95.511,13519.0
2024-11-21 12:20:00,96.23,96.3,96.17,96.3,26539.0,95.4514,95.5209,95.3919,95.5209,26539.0
2024-11-21 12:25:00,96.27,96.31,96.12,96.2,17603.0,95.4911,95.5308,95.3423,95.4217,17603.0
2024-11-21 12:30:00,96.21,96.4,96.21,96.4,23472.0,95.4316,95.6201,95.4316,95.6201,23472.0
2024-11-21 12:35:00,96.43,96.43,96.12,96.24,20368.0,95.6498,95.6498,95.3423,95.4614,20368.0
2024-11-21 12:40:00,96.24,96.49,96.22,96.36,7654.0,95.4614,95.7093,95.4415,95.5804,7654.0
2024-11-21 12:45:00,96.44,96.66,96.43,96.66,6206.0,95.6597,95.878,95.6498,95.878,6206.0
2024-11-21 12:50:00,96.61,96.76,96.6,96.73,7636.0,95.8284,95.9772,95.8184,95.9474,7636.0
2024-11-21 12:55:00,96.69,96.76,96.63,96.68,9482.0,95.9077,95.9772,95.8482,95.8978,9482.0
2024-11-21 13:00:00,96.68,96.84,96.6,96.82,6333.0,95.8978,96.0565,95.8184,96.0367,6333.0
2024-11-21 13:05:00,96.84,96.93,96.81,96.87,6686.0,96.0565,96.1458,96.0267,96.0863,6686.0
2024-11-21 13:10:00,96.94,97.35,96.94,97.1,30822.0,96.1557,96.5624,96.1557,96.3144,30822.0
2024-11-21 13:15:00,97.1,97.13,97.03,97.12,4200.0,96.3144,96.3442,96.245,96.3342,4200.0
2024-11-21 13:20:00,97.14,97.19,97.04,97.11,3123.0,96.3541,96.4037,96.2549,96.3243,3123.0
2024-11-21 13:25:00,97.18,97.44,97.13,97.4,27020.0,96.3938,96.6517,96.3442,96.612,27020.0
2024-11-21 13:30:00,97.38,97.47,97.36,97.46,8749.0,96.5921,96.6814,96.5723,96.6715,8749.0
2024-11-21 13:35:00,97.45,97.45,97.24,97.28,17463.0,96.6616,96.6616,96.4533,96.4929,17463.0
2024-11-21 13:40:00,97.28,97.28,97.18,97.18,8389.0,96.4929,96.4929,96.3938,96.3938,8389.0
2024-11-21 13:45:00,97.22,97.25,96.94,96.98,14167.0,96.4334,96.4632,96.1557,96.1954,14167.0
2024-11-21 13:50:00,97.0,97.0,96.83,96.96,11569.0,96.2152,96.2152,96.0466,96.1755,11569.0
2024-11-21 13:55:00,96.92,96.99,96.9,96.97,5795.0,96.1359,96.2053,96.116,96.1855,5795.0
2024-11-21 14:00:00,96.99,97.06,96.84,97.03,33523.0,96.2053,96.2747,96.0565,96.245,33523.0
2024-11-21 14:05:00,97.05,97.12,97.0,97.01,6958.0,96.2648,96.3342,96.2152,96.2251,6958.0
2024-11-21 14:10:00,97.0,97.16,96.98,97.07,24385.0,96.2152,96.3739,96.1954,96.2846,24385.0
2024-11-21 14:15:00,97.1,97.25,97.02,97.25,29668.0,96.3144,96.4632,96.235,96.4632,29668.0
2024-11-21 14:20:00,97.21,97.24,97.09,97.2,9963.0,96.4235,96.4533,96.3045,96.4136,9963.0
2024-11-21 14:25:00,97.21,97.3,97.11,97.29,5319.0,96.4235,96.5128,96.3243,96.5029,5319.0
2024-11-21 14:30:00,97.25,97.3,97.16,97.2,7774.0,96.4632,96.5128,96.3739,96.4136,7774.0
2024-11-21 14:35:00,97.2,97.24,97.07,97.23,14435.0,96.4136,96.4533,96.2846,96.4434,14435.0
2024-11-21 14:40:00,97.24,97.28,97.15,97.19,12304.0,96.4533,96.4929,96.364,96.4037,12304.0
2024-11-21 14:45:00,97.18,97.21,97.07,97.07,8077.0,96.3938,96.4235,96.2846,96.2846,8077.0
2024-11-21 14:50:00,97.05,97.06,96.99,97.02,8588.0,96.2648,96.2747,96.2053,96.235,8588.0
2024-11-21 14:55:00,97.06,97.12,97.01,97.12,7312.0,96.2747,96.3342,96.2251,96.3342,7312.0
2024-11-21 15:00:00,97.09,97.11,96.75,97.0,18118.0,96.3045,96.3243,95.9672,96.2152,18118.0
2024-11-21 15:05:00,97.0,97.13,96.96,97.13,22924.0,96.2152,96.3442,96.1755,96.3442,22924.0
2024-11-21 15:10:00,97.11,97.3,97.11,97.24,17161.0,96.3243,96.5128,96.3243,96.4533,17161.0
2024-11-21 15:15:00,97.23,97.34,97.19,97.3,24119.0,96.4434,96.5525,96.4037,96.5128,24119.0
2024-11-21 15:20:00,97.3,97.33,97.22,97.24,18615.0,96.5128,96.5425,96.4334,96.4533,18615.0
2024-11-21 15:25:00,97.21,97.3,97.0,97.0,24842.0,96.4235,96.5128,96.2152,96.2152,24842.0
2024-11-21 15:30:00,97.03,97.18,97.02,97.15,19603.0,96.245,96.3938,96.235,96.364,19603.0
2024-11-21 15:35:00,97.15,97.23,96.91,97.06,14713.0,96.364,96.4434,96.1259,96.2747,14713.0
2024-11-21 15:40:00,97.12,97.15,96.97,97.02,18630.0,96.3342,96.364,96.1855,96.235,18630.0
2024-11-21 15:45:00,97.04,97.09,96.81,96.81,22623.0,96.2549,96.3045,96.0267,96.0267,22623.0
2024-11-21 15:50:00,96.83,96.98,96.72,96.81,42017.0,96.0466,96.1954,95.9375,96.0267,42017.0
2024-11-21 15:55:00,96.82,96.99,96.75,96.92,136882.0,96.0367,96.2053,95.9672,96.1359,136882.0
2024-11-22 09:30:00,97.23,97.76,96.58,96.58,38456.0,96.4434,96.9691,95.7986,95.7986,38456.0
2024-11-22 09:35:00,96.6,96.62,96.05,96.2,19964.0,95.8184,95.8383,95.2729,95.4217,19964.0
2024-11-22 09:40:00,96.34,96.34,95.49,95.84,7144.0,95.5606,95.5606,94.7174,95.0646,7144.0
2024-11-22 09:45:00,95.9,95.91,95.12,95.12,8101.0,95.1241,95.134,94.3504,94.3504,8101.0
2024-11-22 09:50:00,95.12,95.66,95.09,95.59,23371.0,94.3504,94.8861,94.3207,94.8166,23371.0
2024-11-22 09:55:00,95.51,95.59,95.32,95.42,4442.0,94.7373,94.8166,94.5488,94.648,4442.0
2024-11-22 10:00:00,95.44,95.87,95.35,95.79,15695.0,94.6678,95.0944,94.5786,95.015,15695.0
2024-11-22 10:05:00,95.81,96.12,95.63,95.73,10079.0,95.0348,95.3423,94.8563,94.9555,10079.0
2024-11-22 10:10:00,95.68,96.14,95.52,96.04,8334.0,94.9059,95.3622,94.7472,95.263,8334.0
2024-11-22 10:15:00,96.07,96.07,95.74,96.01,2754.0,95.2927,95.2927,94.9654,95.2332,2754.0
2024-11-22 10:20:00,95.87,96.01,95.5,95.59,6752.0,95.0944,95.2332,94.7273,94.8166,6752.0
2024-11-22 10:25:00,95.65,95.65,95.31,95.31,5897.0,94.8761,94.8761,94.5389,94.5389,5897.0
2024-11-22 10:30:00,95.37,95.67,95.26,95.45,13732.0,94.5984,94.896,94.4893,94.6778,13732.0
2024-11-22 10:35:00,95.5,95.89,95.49,95.88,7738.0,94.7273,95.1142,94.7174,95.1043,7738.0
2024-11-22 10:40:00,95.78,95.92,95.3,95.37,10239.0,95.0051,95.1439,94.529,94.5984,10239.0
2024-11-22 10:45:00,95.35,95.41,95.16,95.16,8079.0,94.5786,94.6381,94.3901,94.3901,8079.0
2024-11-22 10:50:00,95.08,95.26,95.06,95.22,3682.0,94.3107,94.4893,94.2909,94.4496,3682.0
2024-11-22 10:55:00,95.25,95.41,95.23,95.34,6215.0,94.4794,94.6381,94.4595,94.5686,6215.0
2024-11-22 11:00:00,95.29,95.29,94.71,94.8,11479.0,94.519,94.519,93.9437,94.033,11479.0
2024-11-22 11:05:00,94.89,95.08,94.77,95.03,7448.0,94.1223,94.3107,94.0033,94.2612,7448.0
2024-11-22 11:10:00,95.04,95.25,94.93,95.08,12131.0,94.2711,94.4794,94.162,94.3107,12131.0
2024-11-22 11:15:00,95.1,95.22,95.0,95.06,3179.0,94.3306,94.4496,94.2314,94.2909,3179.0
2024-11-22 11:20:00,95.06,95.07,94.85,94.94,4830.0,94.2909,94.3008,94.0826,94.1719,4830.0
2024-11-22 11:25:00,95.04,95.04,94.72,94.75,10357.0,94.2711,94.2711,93.9537,93.9834,10357.0
2024-11-22 11:30:00,94.81,94.9,94.65,94.74,7053.0,94.0429,94.1322,93.8842,93.9735,7053.0
2024-11-22 11:35:00,94.68,94.75,94.54,94.66,10627.0,93.914,93.9834,93.7751,93.8941,10627.0
2024-11-22 11:40:00,94.74,94.8,94.61,94.71,5344.0,93.9735,94.033,93.8445,93.9437,5344.0
2024-11-22 11:45:00,94.72,94.82,94.58,94.73,3104.0,93.9537,94.0528,93.8148,93.9636,3104.0
2024-11-22 11:50:00,94.79,95.05,94.79,95.03,4098.0,94.0231,94.281,94.0231,94.2612,4098.0
2024-11-22 11:55:00,94.96,94.99,94.8,94.98,4020.0,94.1917,94.2215,94.033,94.2116,4020.0
2024-11-22 12:00:00,94.91,95.21,94.9,95.21,9127.0,94.1421,94.4397,94.1322,94.4397,9127.0
2024-11-22 12:05:00,95.19,95.32,95.16,95.29,4868.0,94.4199,94.5488,94.3901,94.519,4868.0
2024-11-22 12:10:00,95.24,95.59,95.21,95.53,6354.0,94.4695,94.8166,94.4397,94.7571,6354.0
2024-11-22 12:15:00,95.6,95.6,95.43,95.43,6119.0,94.8265,94.8265,94.6579,94.6579,6119.0
2024-11-22 12:20:00,95.42,95.7,95.42,95.66,2732.0,94.648,94.9257,94.648,94.8861,2732.0
2024-11-22 12:25:00,95.62,95.8,95.58,95.64,3706.0,94.8464,95.0249,94.8067,94.8662,3706.0
2024-11-22 12:30:00,95.58,95.59,95.45,95.51,5101.0,94.8067,94.8166,94.6778,94.7373,5101.0
2024-11-22 12:35:00,95.51,95.56,95.45,95.54,2811.0,94.7373,94.7869,94.6778,94.767,2811.0
2024-11-22 12:40:00,95.56,95.73,95.53,95.7,5058.0,94.7869,94.9555,94.7571,94.9257,5058.0
2024-11-22 12:45:00,95.72,95.86,95.67,95.68,9689.0,94.9456,95.0844,94.896,94.9059,9689.0
2024-11-22 12:50:00,95.68,95.73,95.48,95.48,4438.0,94.9059,94.9555,94.7075,94.7075,4438.0
2024-11-22 12:55:00,95.53,95.59,95.47,95.59,4427.0,94.7571,94.8166,94.6976,94.8166,4427.0
2024-11-22 13:00:00,95.56,95.81,95.52,95.8,3455.0,94.7869,95.0348,94.7472,95.0249,3455.0
2024-11-22 13:05:00,95.79,95.84,95.62,95.81,4822.0,95.015,95.0646,94.8464,95.0348,4822.0
2024-11-22 13:10:00,95.84,95.88,95.63,95.63,30695.0,95.0646,95.1043,94.8563,94.8563,30695.0
2024-11-22 13:15:00,95.56,95.56,95.3,95.43,15852.0,94.7869,94.7869,94.529,94.6579,15852.0
2024-11-22 13:20:00,95.43,95.43,95.3,95.43,3215.0,94.6579,94.6579,94.529,94.6579,3215.0
2024-11-22 13:25:00,95.44,95.52,95.36,95.42,3797.0,94.6678,94.7472,94.5885,94.648,3797.0
2024-11-22 13:30:00,95.5,95.51,95.31,95.31,4198.0,94.7273,94.7373,94.5389,94.5389,4198.0
2024-11-22 13:35:00,95.34,95.38,95.12,95.17,5490.0,94.5686,94.6083,94.3504,94.4,5490.0
2024-11-22 13:40:00,95.17,95.24,95.15,95.21,3473.0,94.4,94.4695,94.3802,94.4397,3473.0
2024-11-22 13:45:00,95.19,95.29,95.18,95.2,2366.0,94.4199,94.519,94.4099,94.4298,2366.0
2024-11-22 13:50:00,95.2,95.4,95.2,95.34,6043.0,94.4298,94.6282,94.4298,94.5686,6043.0
2024-11-22 13:55:00,95.41,95.48,95.36,95.45,7523.0,94.6381,94.7075,94.5885,94.6778,7523.0
2024-11-22 14:00:00,95.45,95.47,95.25,95.47,20678.0,94.6778,94.6976,94.4794,94.6976,20678.0
2024-11-22 14:05:00,95.47,95.53,95.41,95.53,14477.0,94.6976,94.7571,94.6381,94.7571,14477.0
2024-11-22 14:10:00,95.56,95.66,95.51,95.58,10117.0,94.7869,94.8861,94.7373,94.8067,10117.0
2024-11-22 14:15:00,95.58,95.81,95.55,95.81,5397.0,94.8067,95.0348,94.7769,95.0348,5397.0
2024-11-22 14:20:00,95.87,95.87,95.77,95.77,15662.0,95.0944,95.0944,94.9952,94.9952,15662.0
2024-11-22 14:25:00,95.77,95.82,95.65,95.65,12881.0,94.9952,95.0448,94.8761,94.8761,12881.0
2024-11-22 14:30:00,95.65,95.82,95.57,95.81,12227.0,94.8761,95.0448,94.7968,95.0348,12227.0
2024-11-22 14:35:00,95.79,95.93,95.76,95.9,17454.0,95.015,95.1539,94.9852,95.1241,17454.0
2024-11-22 14:40:00,95.88,95.89,95.72,95.75,10954.0,95.1043,95.1142,94.9456,94.9753,10954.0
2024-11-22 14:45:00,95.78,95.95,95.78,95.9,15466.0,95.0051,95.1737,95.0051,95.1241,15466.0
2024-11-22 14:50:00,95.9,95.96,95.84,95.96,17667.0,95.1241,95.1836,95.0646,95.1836,17667.0
2024-11-22 14:55:00,95.9,96.17,95.82,96.17,27850.0,95.1241,95.3919,95.0448,95.3919,27850.0
2024-11-22 15:00:00,96.16,96.17,95.86,95.91,7004.0,95.382,95.3919,95.0844,95.134,7004.0
2024-11-22 15:05:00,95.9,95.92,95.83,95.85,5276.0,95.1241,95.1439,95.0547,95.0745,5276.0
2024-11-22 15:10:00,95.89,96.03,95.84,95.95,6274.0,95.1142,95.2531,95.0646,95.1737,6274.0
2024-11-22 15:15:00,96.0,96.24,96.0,96.21,11241.0,95.2233,95.4614,95.2233,95.4316,11241.0
2024-11-22 15:20:00,96.22,96.22,96.1,96.14,8471.0,95.4415,95.4415,95.3225,95.3622,8471.0
2024-11-22 15:25:00,96.18,96.2,95.93,96.13,30431.0,95.4018,95.4217,95.1539,95.3523,30431.0
2024-11-22 15:30:00,96.13,96.41,96.09,96.3,13594.0,95.3523,95.63,95.3126,95.5209,13594.0
2024-11-22 15:35:00,96.29,96.46,96.26,96.46,9014.0,95.511,95.6796,95.4812,95.6796,9014.0
2024-11-22 15:40:00,96.49,96.49,96.08,96.12,15017.0,95.7093,95.7093,95.3027,95.3423,15017.0
2024-11-22 15:45:00,96.16,96.21,95.88,95.94,27267.0,95.382,95.4316,95.1043,95.1638,27267.0
2024-11-22 15:50:00,95.9,95.91,95.69,95.76,25438.0,95.1241,95.134,94.9158,94.9852,25438.0
2024-11-22 15:55:00,95.81,95.85,95.41,95.47,129911.0,95.0348,95.0745,94.6381,94.6976,129911.0
2024-11-25 09:30:00,96.49,97.53,96.49,97.39,34495.0,95.7093,96.7409,95.7093,96.6021,34495.0
2024-11-25 09:35:00,97.35,97.36,96.78,96.78,5468.0,96.5624,96.5723,95.997,95.997,5468.0
2024-11-25 09:40:00,96.78,96.86,96.18,96.3,6756.0,95.997,96.0763,95.4018,95.5209,6756.0
2024-11-25 09:45:00,96.31,96.41,96.06,96.23,6520.0,95.5308,95.63,95.2828,95.4514,6520.0
2024-11-25 09:50:00,96.32,96.39,96.02,96.02,6607.0,95.5407,95.6101,95.2431,95.2431,6607.0
2024-11-25 09:55:00,96.08,96.25,95.98,96.15,4482.0,95.3027,95.4713,95.2035,95.3721,4482.0
2024-11-25 10:00:00,96.2,96.25,95.83,95.95,15673.0,95.4217,95.4713,95.0547,95.1737,15673.0
2024-11-25 10:05:00,96.04,96.36,96.01,96.01,9853.0,95.263,95.5804,95.2332,95.2332,9853.0
2024-11-25 10:10:00,95.93,95.97,95.72,95.83,8472.0,95.1539,95.1935,94.9456,95.0547,8472.0
2024-11-25 10:15:00,95.87,95.95,95.64,95.74,4316.0,95.0944,95.1737,94.8662,94.9654,4316.0
2024-11-25 10:20:00,95.73,95.73,95.62,95.67,3099.0,94.9555,94.9555,94.8464,94.896,3099.0
2024-11-25 10:25:00,95.69,95.69,95.41,95.44,9907.0,94.9158,94.9158,94.6381,94.6678,9907.0
2024-11-25 10:30:00,95.48,95.54,95.02,95.05,5603.0,94.7075,94.767,94.2512,94.281,5603.0
2024-11-25 10:35:00,95.03,95.29,94.85,94.86,5177.0,94.2612,94.519,94.0826,94.0925,5177.0
2024-11-25 10:40:00,94.88,95.19,94.86,95.06,26846.0,94.1124,94.4199,94.0925,94.2909,26846.0
2024-11-25 10:45:00,95.01,95.05,94.68,95.01,35265.0,94.2413,94.281,93.914,94.2413,35265.0
2024-11-25 10:50:00,95.06,95.2,94.89,95.17,14473.0,94.2909,94.4298,94.1223,94.4,14473.0
2024-11-25 10:55:00,95.17,95.28,94.96,95.06,14244.0,94.4,94.5091,94.1917,94.2909,14244.0
2024-11-25 11:00:00,95.04,95.12,94.91,94.91,5551.0,94.2711,94.3504,94.1421,94.1421,5551.0
2024-11-25 11:05:00,94.95,94.95,94.65,94.73,4625.0,94.1818,94.1818,93.8842,93.9636,4625.0
2024-11-25 11:10:00,94.67,94.96,94.67,94.86,3041.0,93.9041,94.1917,93.9041,94.0925,3041.0
2024-11-25 11:15:00,94.88,94.88,94.31,94.34,11511.0,94.1124,94.1124,93.547,93.5767,11511.0
2024-11-25 11:20:00,94.26,94.29,93.56,93.56,22058.0,93.4974,93.5271,92.803,92.803,22058.0
2024-11-25 11:25:00,93.56,93.57,92.92,93.02,31708.0,92.803,92.813,92.1682,92.2674,31708.0
2024-11-25 11:30:00,93.01,93.14,92.81,93.1,13853.0,92.2575,92.3864,92.0591,92.3468,13853.0
2024-11-25 11:35:00,93.16,93.16,92.71,92.97,12463.0,92.4063,92.4063,91.9599,92.2178,12463.0
2024-11-25 11:40:00,92.96,93.03,92.9,92.92,6132.0,92.2079,92.2773,92.1484,92.1682,6132.0
2024-11-25 11:45:00,92.93,93.05,92.7,93.0,9001.0,92.1781,92.2972,91.95,92.2476,9001.0
2024-11-25 11:50:00,92.95,93.07,92.87,92.98,5993.0,92.198,92.317,92.1186,92.2277,5993.0
2024-11-25 11:55:00,92.97,93.09,92.88,93.0,3895.0,92.2178,92.3368,92.1285,92.2476,3895.0
2024-11-25 12:00:00,93.06,93.06,92.79,92.88,8841.0,92.3071,92.3071,92.0393,92.1285,8841.0
2024-11-25 12:05:00,92.84,93.02,92.79,92.88,15313.0,92.0889,92.2674,92.0393,92.1285,15313.0
2024-11-25 12:10:00,92.99,93.08,92.92,92.96,4999.0,92.2377,92.3269,92.1682,92.2079,4999.0
2024-11-25 12:15:00,92.92,93.03,92.87,93.02,4925.0,92.1682,92.2773,92.1186,92.2674,4925.0
2024-11-25 12:20:00,93.05,93.09,92.93,92.95,3371.0,92.2972,92.3368,92.1781,92.198,3371.0
2024-11-25 12:25:00,92.95,93.07,92.93,93.0,3954.0,92.198,92.317,92.1781,92.2476,3954.0
2024-11-25 12:30:00,92.97,93.29,92.97,93.24,3524.0,92.2178,92.5352,92.2178,92.4856,3524.0
2024-11-25 12:35:00,93.27,93.4,93.26,93.36,6782.0,92.5154,92.6443,92.5055,92.6047,6782.0
2024-11-25 12:40:00,93.29,93.37,93.15,93.15,4409.0,92.5352,92.6146,92.3964,92.3964,4409.0
2024-11-25 12:45:00,93.12,93.18,93.04,93.15,9747.0,92.3666,92.4261,92.2873,92.3964,9747.0
2024-11-25 12:50:00,93.16,93.3,93.11,93.19,7588.0,92.4063,92.5451,92.3567,92.436,7588.0
2024-11-25 12:55:00,93.17,93.17,92.98,93.04,8761.0,92.4162,92.4162,92.2277,92.2873,8761.0
2024-11-25 13:00:00,93.09,93.26,93.05,93.25,7426.0,92.3368,92.5055,92.2972,92.4956,7426.0
2024-11-25 13:05:00,93.26,93.28,93.01,93.02,10097.0,92.5055,92.5253,92.2575,92.2674,10097.0
2024-11-25 13:10:00,93.08,93.36,93.06,93.34,5953.0,92.3269,92.6047,92.3071,92.5848,5953.0
2024-11-25 13:15:00,93.42,93.42,93.14,93.16,3788.0,92.6642,92.6642,92.3864,92.4063,3788.0
2024-11-25 13:20:00,93.14,93.16,92.88,92.9,8131.0,92.3864,92.4063,92.1285,92.1484,8131.0
2024-11-25 13:25:00,92.93,92.99,92.86,92.86,5957.0,92.1781,92.2377,92.1087,92.1087,5957.0
2024-11-25 13:30:00,92.89,92.91,92.76,92.87,7458.0,92.1385,92.1583,92.0095,92.1186,7458.0
2024-11-25 13:35:00,92.86,93.02,92.85,93.0,4805.0,92.1087,92.2674,92.0988,92.2476,4805.0
2024-11-25 13:40:00,93.01,93.06,92.96,93.03,4360.0,92.2575,92.3071,92.2079,92.2773,4360.0
2024-11-25 13:45:00,93.05,93.19,93.05,93.08,4923.0,92.2972,92.436,92.2972,92.3269,4923.0
2024-11-25 13:50:00,93.13,93.17,93.1,93.16,3010.0,92.3765,92.4162,92.3468,92.4063,3010.0
2024-11-25 13:55:00,93.09,93.14,93.01,93.03,7871.0,92.3368,92.3864,92.2575,92.2773,7871.0
2024-11-25 14:00:00,93.03,93.26,92.97,93.17,8907.0,92.2773,92.5055,92.2178,92.4162,8907.0
2024-11-25 14:05:00,93.17,93.21,93.16,93.17,3244.0,92.4162,92.4559,92.4063,92.4162,3244.0
2024-11-25 14:10:00,93.17,93.26,93.14,93.25,6504.0,92.4162,92.5055,92.3864,92.4956,6504.0
2024-11-25 14:15:00,93.24,93.28,93.19,93.23,4738.0,92.4856,92.5253,92.436,92.4757,4738.0
2024-11-25 14:20:00,93.23,93.33,93.18,93.18,7604.0,92.4757,92.5749,92.4261,92.4261,7604.0
2024-11-25 14:25:00,93.17,93.22,93.03,93.08,5563.0,92.4162,92.4658,92.2773,92.3269,5563.0
2024-11-25 14:30:00,93.07,93.07,92.9,92.95,9639.0,92.317,92.317,92.1484,92.198,9639.0
2024-11-25 14:35:00,92.98,93.1,92.97,93.03,8673.0,92.2277,92.3468,92.2178,92.2773,8673.0
2024-11-25 14:40:00,93.04,93.08,92.88,92.92,14959.0,92.2873,92.3269,92.1285,92.1682,14959.0
2024-11-25 14:45:00,92.91,92.92,92.52,92.56,26659.0,92.1583,92.1682,91.7715,91.8111,26659.0
2024-11-25 14:50:00,92.56,92.65,92.38,92.6,16094.0,91.8111,91.9004,91.6326,91.8508,16094.0
2024-11-25 14:55:00,92.62,92.7,92.6,92.64,6984.0,91.8706,91.95,91.8508,91.8905,6984.0
2024-11-25 15:00:00,92.63,92.63,92.32,92.33,10682.0,91.8806,91.8806,91.5731,91.583,10682.0
2024-11-25 15:05:00,92.35,92.35,92.15,92.18,15171.0,91.6028,91.6028,91.4045,91.4342,15171.0
2024-11-25 15:10:00,92.15,92.33,92.13,92.31,22474.0,91.4045,91.583,91.3846,91.5632,22474.0
2024-11-25 15:15:00,92.31,92.39,92.22,92.37,12317.0,91.5632,91.6425,91.4739,91.6227,12317.0
2024-11-25 15:20:00,92.37,92.53,92.33,92.49,12053.0,91.6227,91.7814,91.583,91.7417,12053.0
2024-11-25 15:25:00,92.5,92.58,92.46,92.58,13536.0,91.7516,91.831,91.7119,91.831,13536.0
2024-11-25 15:30:00,92.57,92.58,92.49,92.5,19709.0,91.8211,91.831,91.7417,91.7516,19709.0
2024-11-25 15:35:00,92.49,92.49,92.06,92.11,35780.0,91.7417,91.7417,91.3152,91.3648,35780.0
2024-11-25 15:40:00,92.12,92.2,91.95,92.2,40665.0,91.3747,91.454,91.2061,91.454,40665.0
2024-11-25 15:45:00,92.2,92.2,91.86,91.92,56277.0,91.454,91.454,91.1168,91.1763,56277.0
2024-11-25 15:50:00,91.88,92.18,91.71,91.9,114735.0,91.1366,91.4342,90.968,91.1565,114735.0
2024-11-25 15:55:00,91.9,92.23,91.52,91.87,475164.0,91.1565,91.4838,90.7795,91.1267,475164.0
2024-11-26 09:30:00,93.51,95.35,92.41,94.98,62087.0,92.7534,94.5786,91.6623,94.2116,62087.0
2024-11-26 09:35:00,94.87,96.73,94.86,96.49,46171.0,94.1024,95.9474,94.0925,95.7093,46171.0
2024-11-26 09:40:00,96.33,97.22,96.3,96.69,53313.0,95.5506,96.4334,95.5209,95.9077,53313.0
2024-11-26 09:45:00,96.5,97.5,96.31,97.44,39229.0,95.7193,96.7112,95.5308,96.6517,39229.0
2024-11-26 09:50:00,97.32,98.83,96.92,97.72,235434.0,96.5326,98.0304,96.1359,96.9294,235434.0
2024-11-26 09:55:00,97.95,98.23,97.51,98.05,30935.0,97.1575,97.4353,96.7211,97.2567,30935.0
2024-11-26 10:00:00,98.05,99.23,97.92,99.03,41191.0,97.2567,98.4272,97.1278,98.2288,41191.0
2024-11-26 10:05:00,99.02,99.02,98.34,98.59,39455.0,98.2189,98.2189,97.5444,97.7923,39455.0
2024-11-26 10:10:00,98.54,98.89,98.32,98.78,26459.0,97.7428,98.0899,97.5245,97.9808,26459.0
2024-11-26 10:15:00,98.83,98.91,97.85,97.85,28246.0,98.0304,98.1098,97.0583,97.0583,28246.0
2024-11-26 10:20:00,97.94,98.33,97.88,98.22,21150.0,97.1476,97.5345,97.0881,97.4253,21150.0
2024-11-26 10:25:00,98.3,98.33,98.0,98.2,36325.0,97.5047,97.5345,97.2071,97.4055,36325.0
2024-11-26 10:30:00,98.17,98.36,98.02,98.11,27857.0,97.3757,97.5642,97.227,97.3162,27857.0
2024-11-26 10:35:00,98.23,98.65,98.01,98.45,42066.0,97.4353,97.8519,97.217,97.6535,42066.0
2024-11-26 10:40:00,98.48,98.87,98.4,98.62,15950.0,97.6832,98.0701,97.6039,97.8221,15950.0
2024-11-26 10:45:00,98.65,98.88,98.5,98.55,11534.0,97.8519,98.08,97.7031,97.7527,11534.0
2024-11-26 10:50:00,98.59,98.84,98.5,98.52,16347.0,97.7923,98.0403,97.7031,97.7229,16347.0
2024-11-26 10:55:00,98.52,99.05,98.52,99.05,21386.0,97.7229,98.2486,97.7229,98.2486,21386.0
2024-11-26 11:00:00,99.05,99.12,98.86,98.87,12590.0,98.2486,98.3181,98.0602,98.0701,12590.0
2024-11-26 11:05:00,98.91,99.42,98.85,99.18,33914.0,98.1098,98.6156,98.0502,98.3776,33914.0
2024-11-26 11:10:00,99.23,99.48,98.99,98.99,25214.0,98.4272,98.6751,98.1891,98.1891,25214.0
2024-11-26 11:15:00,98.96,99.4,98.96,99.39,18573.0,98.1594,98.5958,98.1594,98.5859,18573.0
2024-11-26 11:20:00,99.39,99.92,99.33,99.85,30945.0,98.5859,99.1116,98.5264,99.0422,30945.0
2024-11-26 11:25:00,99.85,99.88,99.57,99.78,30767.0,99.0422,99.0719,98.7644,98.9727,30767.0
2024-11-26 11:30:00,99.78,100.18,99.55,100.18,30152.0,98.9727,99.3695,98.7446,99.3695,30152.0
2024-11-26 11:35:00,100.2,100.42,100.09,100.24,21974.0,99.3893,99.6075,99.2802,99.429,21974.0
2024-11-26 11:40:00,100.24,100.7,100.12,100.65,27166.0,99.429,99.8853,99.31,99.8357,27166.0
2024-11-26 11:45:00,100.65,100.78,100.19,100.34,38305.0,99.8357,99.9646,99.3794,99.5282,38305.0
2024-11-26 11:50:00,100.43,100.79,100.34,100.67,20524.0,99.6175,99.9745,99.5282,99.8555,20524.0
2024-11-26 11:55:00,100.75,101.07,100.59,101.0,27663.0,99.9349,100.2523,99.7762,100.1828,27663.0
2024-11-26 12:00:00,100.96,101.23,100.93,101.07,40520.0,100.1432,100.411,100.1134,100.2523,40520.0
2024-11-26 12:05:00,101.15,101.44,100.98,101.44,15237.0,100.3316,100.6193,100.163,100.6193,15237.0
2024-11-26 12:10:00,101.43,101.45,100.93,101.0,24394.0,100.6094,100.6292,100.1134,100.1828,24394.0
2024-11-26 12:15:00,101.03,101.35,100.94,101.34,23197.0,100.2126,100.53,100.1233,100.5201,23197.0
2024-11-26 12:20:00,101.43,101.43,100.73,100.79,21754.0,100.6094,100.6094,99.915,99.9745,21754.0
2024-11-26 12:25:00,100.79,101.1,100.78,100.84,16134.0,99.9745,100.282,99.9646,100.0241,16134.0
2024-11-26 12:30:00,100.85,100.94,100.52,100.7,52369.0,100.0341,100.1233,99.7067,99.8853,52369.0
2024-11-26 12:35:00,100.75,100.76,100.55,100.55,14523.0,99.9349,99.9448,99.7365,99.7365,14523.0
2024-11-26 12:40:00,100.66,100.74,100.55,100.71,11145.0,99.8456,99.925,99.7365,99.8952,11145.0
2024-11-26 12:45:00,100.69,100.81,100.59,100.72,24424.0,99.8754,99.9944,99.7762,99.9051,24424.0
2024-11-26 12:50:00,100.74,100.74,100.36,100.67,46298.0,99.925,99.925,99.548,99.8555,46298.0
2024-11-26 12:55:00,100.69,101.08,100.6,101.04,16515.0,99.8754,100.2622,99.7861,100.2225,16515.0
2024-11-26 13:00:00,101.06,101.13,100.8,100.8,22345.0,100.2424,100.3118,99.9845,99.9845,22345.0
2024-11-26 13:05:00,100.73,100.81,100.48,100.55,9326.0,99.915,99.9944,99.6671,99.7365,9326.0
2024-11-26 13:10:00,100.52,100.58,100.1,100.21,13263.0,99.7067,99.7662,99.2901,99.3992,13263.0
2024-11-26 13:15:00,100.17,100.62,100.17,100.48,77166.0,99.3596,99.8059,99.3596,99.6671,77166.0
2024-11-26 13:20:00,100.45,100.5,100.25,100.25,6864.0,99.6373,99.6869,99.4389,99.4389,6864.0
2024-11-26 13:25:00,100.23,100.36,100.2,100.23,9429.0,99.4191,99.548,99.3893,99.4191,9429.0
2024-11-26 13:30:00,100.25,100.34,100.2,100.23,12736.0,99.4389,99.5282,99.3893,99.4191,12736.0
2024-11-26 13:35:00,100.23,100.3,100.07,100.09,18692.0,99.4191,99.4885,99.2604,99.2802,18692.0
2024-11-26 13:40:00,100.03,100.14,99.91,99.95,10861.0,99.2207,99.3298,99.1017,99.1413,10861.0
2024-11-26 13:45:00,100.0,100.15,99.92,99.95,11455.0,99.1909,99.3397,99.1116,99.1413,11455.0
2024-11-26 13:50:00,99.91,100.0,99.77,99.8,22262.0,99.1017,99.1909,98.9628,98.9926,22262.0
2024-11-26 13:55:00,99.76,99.95,99.7,99.88,10348.0,98.9529,99.1413,98.8934,99.0719,10348.0
2024-11-26 14:00:00,99.95,100.16,99.91,100.12,15176.0,99.1413,99.3496,99.1017,99.31,15176.0
2024-11-26 14:05:00,100.12,100.17,100.03,100.11,10905.0,99.31,99.3596,99.2207,99.3001,10905.0
2024-11-26 14:10:00,100.06,100.18,99.83,100.02,22466.0,99.2505,99.3695,99.0223,99.2108,22466.0
2024-11-26 14:15:00,100.02,100.13,99.7,99.94,24338.0,99.2108,99.3199,98.8934,99.1314,24338.0
2024-11-26 14:20:00,99.91,100.02,99.83,99.99,12321.0,99.1017,99.2108,99.0223,99.181,12321.0
2024-11-26 14:25:00,99.99,100.2,99.99,100.09,13571.0,99.181,99.3893,99.181,99.2802,13571.0
2024-11-26 14:30:00,100.09,100.14,99.92,99.93,27182.0,99.2802,99.3298,99.1116,99.1215,27182.0
2024-11-26 14:35:00,99.88,100.06,99.65,99.91,23791.0,99.0719,99.2505,98.8438,99.1017,23791.0
2024-11-26 14:40:00,99.89,99.97,99.71,99.74,15706.0,99.0818,99.1612,98.9033,98.933,15706.0
2024-11-26 14:45:00,99.75,99.95,99.71,99.94,16049.0,98.943,99.1413,98.9033,99.1314,16049.0
2024-11-26 14:50:00,99.9,100.09,99.89,100.07,19773.0,99.0917,99.2802,99.0818,99.2604,19773.0
2024-11-26 14:55:00,100.03,100.21,99.97,100.0,37901.0,99.2207,99.3992,99.1612,99.1909,37901.0
2024-11-26 15:00:00,100.04,100.17,99.78,100.04,21356.0,99.2306,99.3596,98.9727,99.2306,21356.0
2024-11-26 15:05:00,100.0,100.02,99.79,99.9,16112.0,99.1909,99.2108,98.9826,99.0917,16112.0
2024-11-26 15:10:00,99.89,100.02,99.68,99.93,18628.0,99.0818,99.2108,98.8735,99.1215,18628.0
2024-11-26 15:15:00,99.88,100.1,99.8,100.09,17517.0,99.0719,99.2901,98.9926,99.2802,17517.0
2024-11-26 15:20:00,100.09,100.3,100.03,100.23,18166.0,99.2802,99.4885,99.2207,99.4191,18166.0
2024-11-26 15:25:00,100.22,100.27,100.07,100.18,27734.0,99.4092,99.4588,99.2604,99.3695,27734.0
2024-11-26 15:30:00,100.18,100.3,100.12,100.14,26354.0,99.3695,99.4885,99.31,99.3298,26354.0
2024-11-26 15:35:00,100.14,100.36,100.13,100.36,28490.0,99.3298,99.548,99.3199,99.548,28490.0
2024-11-26 15:40:00,100.35,100.61,100.33,100.52,34668.0,99.5381,99.796,99.5183,99.7067,34668.0
2024-11-26 15:45:00,100.57,100.6,100.22,100.27,36594.0,99.7563,99.7861,99.4092,99.4588,36594.0
2024-11-26 15:50:00,100.28,101.17,100.27,100.92,194634.0,99.4687,100.3515,99.4588,100.1035,194634.0
2024-11-26 15:55:00,100.94,101.41,100.9,101.16,452397.0,100.1233,100.5895,100.0837,100.3416,452397.0
2024-11-27 09:30:00,101.26,101.54,99.97,100.45,61008.0,100.4407,100.7185,99.1612,99.6373,61008.0
2024-11-27 09:35:00,100.34,100.52,99.9,100.16,24058.0,99.5282,99.7067,99.0917,99.3496,24058.0
2024-11-27 09:40:00,100.34,100.34,99.58,100.03,12550.0,99.5282,99.5282,98.7743,99.2207,12550.0
2024-11-27 09:45:00,100.03,100.56,100.03,100.38,12325.0,99.2207,99.7464,99.2207,99.5679,12325.0
2024-11-27 09:50:00,100.4,100.6,100.05,100.48,16221.0,99.5877,99.7861,99.2405,99.6671,16221.0
2024-11-27 09:55:00,100.42,100.8,100.36,100.43,13589.0,99.6075,99.9845,99.548,99.6175,13589.0
2024-11-27 10:00:00,100.42,100.46,99.92,100.11,24893.0,99.6075,99.6472,99.1116,99.3001,24893.0
2024-11-27 10:05:00,100.05,100.1,99.76,99.76,6458.0,99.2405,99.2901,98.9529,98.9529,6458.0
2024-11-27 10:10:00,99.73,100.15,99.67,100.08,12566.0,98.9231,99.3397,98.8636,99.2703,12566.0
2024-11-27 10:15:00,100.01,100.27,99.91,100.08,11926.0,99.2009,99.4588,99.1017,99.2703,11926.0
2024-11-27 10:20:00,100.08,100.08,99.66,99.66,6899.0,99.2703,99.2703,98.8537,98.8537,6899.0
2024-11-27 10:25:00,99.66,99.89,99.58,99.74,18414.0,98.8537,99.0818,98.7743,98.933,18414.0
2024-11-27 10:30:00,99.64,99.64,99.32,99.36,9635.0,98.8339,98.8339,98.5164,98.5561,9635.0
2024-11-27 10:35:00,99.41,99.43,99.14,99.22,8635.0,98.6057,98.6256,98.3379,98.4173,8635.0
2024-11-27 10:40:00,99.18,99.18,98.75,98.75,11238.0,98.3776,98.3776,97.9511,97.9511,11238.0
2024-11-27 10:45:00,98.69,99.39,98.69,99.38,8418.0,97.8915,98.5859,97.8915,98.576,8418.0
2024-11-27 10:50:00,99.31,99.37,99.24,99.32,5427.0,98.5065,98.566,98.4371,98.5164,5427.0
2024-11-27 10:55:00,99.3,99.33,99.0,99.11,8965.0,98.4966,98.5264,98.199,98.3081,8965.0
2024-11-27 11:00:00,99.08,99.15,98.96,98.96,5505.0,98.2784,98.3478,98.1594,98.1594,5505.0
2024-11-27 11:05:00,98.94,99.08,98.75,98.77,11749.0,98.1395,98.2784,97.9511,97.9709,11749.0
2024-11-27 11:10:00,98.75,98.75,98.27,98.28,26772.0,97.9511,97.9511,97.4749,97.4849,26772.0
2024-11-27 11:15:00,98.43,98.63,98.36,98.56,5394.0,97.6336,97.832,97.5642,97.7626,5394.0
2024-11-27 11:20:00,98.55,98.97,98.55,98.85,9163.0,97.7527,98.1693,97.7527,98.0502,9163.0
2024-11-27 11:25:00,98.85,98.94,98.65,98.94,6703.0,98.0502,98.1395,97.8519,98.1395,6703.0
2024-11-27 11:30:00,98.97,99.1,98.81,98.99,14526.0,98.1693,98.2982,98.0106,98.1891,14526.0
2024-11-27 11:35:00,98.97,99.33,98.97,99.31,8656.0,98.1693,98.5264,98.1693,98.5065,8656.0
2024-11-27 11:40:00,99.23,99.6,99.23,99.34,8880.0,98.4272,98.7942,98.4272,98.5363,8880.0
2024-11-27 11:45:00,99.25,99.39,99.19,99.37,5544.0,98.447,98.5859,98.3875,98.566,5544.0
2024-11-27 11:50:00,99.32,99.33,99.06,99.33,5053.0,98.5164,98.5264,98.2585,98.5264,5053.0
2024-11-27 11:55:00,99.24,99.24,99.08,99.18,4513.0,98.4371,98.4371,98.2784,98.3776,4513.0
2024-11-27 12:00:00,99.12,99.14,98.9,98.9,7148.0,98.3181,98.3379,98.0998,98.0998,7148.0
2024-11-27 12:05:00,98.96,99.08,98.91,99.01,5211.0,98.1594,98.2784,98.1098,98.2089,5211.0
2024-11-27 12:10:00,99.03,99.03,98.66,98.85,28496.0,98.2288,98.2288,97.8618,98.0502,28496.0
2024-11-27 12:15:00,98.79,98.81,98.53,98.61,5116.0,97.9907,98.0106,97.7328,97.8122,5116.0
2024-11-27 12:20:00,98.59,98.72,98.35,98.49,15947.0,97.7923,97.9213,97.5543,97.6932,15947.0
2024-11-27 12:25:00,98.4,98.6,98.36,98.44,15726.0,97.6039,97.8023,97.5642,97.6436,15726.0
2024-11-27 12:30:00,98.41,98.68,98.4,98.68,14804.0,97.6138,97.8816,97.6039,97.8816,14804.0
2024-11-27 12:35:00,98.67,98.79,98.57,98.69,4997.0,97.8717,97.9907,97.7725,97.8915,4997.0
2024-11-27 12:40:00,98.74,98.82,98.69,98.7,6929.0,97.9411,98.0205,97.8915,97.9015,6929.0
2024-11-27 12:45:00,98.7,98.93,98.7,98.88,7202.0,97.9015,98.1296,97.9015,98.08,7202.0
2024-11-27 12:50:00,98.85,98.93,98.81,98.87,5625.0,98.0502,98.1296,98.0106,98.0701,5625.0
2024-11-27 12:55:00,98.88,98.95,98.86,98.86,5031.0,98.08,98.1494,98.0602,98.0602,5031.0
2024-11-27 13:00:00,98.86,98.9,98.66,98.7,5810.0,98.0602,98.0998,97.8618,97.9015,5810.0
2024-11-27 13:05:00,98.7,98.73,98.62,98.7,3510.0,97.9015,97.9312,97.8221,97.9015,3510.0
2024-11-27 13:10:00,98.7,98.76,98.65,98.7,3642.0,97.9015,97.961,97.8519,97.9015,3642.0
2024-11-27 13:15:00,98.7,98.72,98.6,98.63,4355.0,97.9015,97.9213,97.8023,97.832,4355.0
2024-11-27 13:20:00,98.64,98.68,98.59,98.66,5007.0,97.8419,97.8816,97.7923,97.8618,5007.0
2024-11-27 13:25:00,98.62,98.63,98.55,98.55,3327.0,97.8221,97.832,97.7527,97.7527,3327.0
2024-11-27 13:30:00,98.57,98.57,98.36,98.36,6785.0,97.7725,97.7725,97.5642,97.5642,6785.0
2024-11-27 13:35:00,98.36,98.37,98.23,98.32,12856.0,97.5642,97.5741,97.4353,97.5245,12856.0
2024-11-27 13:40:00,98.31,98.54,98.29,98.52,6613.0,97.5146,97.7428,97.4948,97.7229,6613.0
2024-11-27 13:45:00,98.57,98.73,98.57,98.73,3548.0,97.7725,97.9312,97.7725,97.9312,3548.0
2024-11-27 13:50:00,98.76,98.76,98.65,98.69,7016.0,97.961,97.961,97.8519,97.8915,7016.0
2024-11-27 13:55:00,98.69,98.74,98.59,98.7,7177.0,97.8915,97.9411,97.7923,97.9015,7177.0
2024-11-27 14:00:00,98.71,98.77,98.59,98.63,5673.0,97.9114,97.9709,97.7923,97.832,5673.0
2024-11-27 14:05:00,98.59,98.81,98.59,98.76,6696.0,97.7923,98.0106,97.7923,97.961,6696.0
2024-11-27 14:10:00,98.77,98.98,98.73,98.98,5254.0,97.9709,98.1792,97.9312,98.1792,5254.0
2024-11-27 14:15:00,98.96,98.97,98.73,98.78,7164.0,98.1594,98.1693,97.9312,97.9808,7164.0
2024-11-27 14:20:00,98.77,98.81,98.6,98.68,6711.0,97.9709,98.0106,97.8023,97.8816,6711.0
2024-11-27 14:25:00,98.7,98.71,98.49,98.5,5318.0,97.9015,97.9114,97.6932,97.7031,5318.0
2024-11-27 14:30:00,98.55,98.59,98.52,98.54,7536.0,97.7527,97.7923,97.7229,97.7428,7536.0
2024-11-27 14:35:00,98.49,98.62,98.43,98.62,6063.0,97.6932,97.8221,97.6336,97.8221,6063.0
2024-11-27 14:40:00,98.58,98.76,98.56,98.7,6827.0,97.7824,97.961,97.7626,97.9015,6827.0
2024-11-27 14:45:00,98.69,98.73,98.49,98.5,16985.0,97.8915,97.9312,97.6932,97.7031,16985.0
2024-11-27 14:50:00,98.47,98.65,98.47,98.63,9054.0,97.6733,97.8519,97.6733,97.832,9054.0
2024-11-27 14:55:00,98.63,98.82,98.6,98.62,10814.0,97.832,98.0205,97.8023,97.8221,10814.0
2024-11-27 15:00:00,98.62,98.67,98.51,98.58,12083.0,97.8221,97.8717,97.713,97.7824,12083.0
2024-11-27 15:05:00,98.56,98.76,98.55,98.71,6796.0,97.7626,97.961,97.7527,97.9114,6796.0
2024-11-27 15:10:00,98.71,98.73,98.62,98.73,7440.0,97.9114,97.9312,97.8221,97.9312,7440.0
2024-11-27 15:15:00,98.75,98.81,98.65,98.65,9455.0,97.9511,98.0106,97.8519,97.8519,9455.0
2024-11-27 15:20:00,98.62,98.65,98.52,98.54,10852.0,97.8221,97.8519,97.7229,97.7428,10852.0
2024-11-27 15:25:00,98.55,98.72,98.55,98.57,16467.0,97.7527,97.9213,97.7527,97.7725,16467.0
2024-11-27 15:30:00,98.57,98.58,98.41,98.53,12404.0,97.7725,97.7824,97.6138,97.7328,12404.0
2024-11-27 15:35:00,98.52,98.6,98.52,98.53,14335.0,97.7229,97.8023,97.7229,97.7328,14335.0
2024-11-27 15:40:00,98.58,98.73,98.54,98.73,19862.0,97.7824,97.9312,97.7428,97.9312,19862.0
2024-11-27 15:45:00,98.77,98.88,98.62,98.7,14487.0,97.9709,98.08,97.8221,97.9015,14487.0
2024-11-27 15:50:00,98.68,98.89,98.65,98.85,23182.0,97.8816,98.0899,97.8519,98.0502,23182.0
2024-11-27 15:55:00,98.84,98.96,98.76,98.9,88720.0,98.0403,98.1594,97.961,98.0998,88720.0
2024-11-29 09:30:00,99.89,101.43,99.52,101.43,31611.0,99.0818,100.6094,98.7148,100.6094,31611.0
2024-11-29 09:35:00,101.44,101.71,100.88,101.44,26099.0,100.6193,100.8871,100.0638,100.6193,26099.0
2024-11-29 09:40:00,101.56,101.8,100.97,101.21,41459.0,100.7383,100.9764,100.1531,100.3912,41459.0
2024-11-29 09:45:00,101.21,101.62,101.04,101.31,20119.0,100.3912,100.7978,100.2225,100.4903,20119.0
2024-11-29 09:50:00,101.37,101.57,101.05,101.57,19211.0,100.5499,100.7482,100.2324,100.7482,19211.0
2024-11-29 09:55:00,101.61,101.78,101.37,101.42,14632.0,100.7879,100.9565,100.5499,100.5995,14632.0
2024-11-29 10:00:00,101.54,101.77,101.19,101.4,27462.0,100.7185,100.9466,100.3713,100.5796,27462.0
2024-11-29 10:05:00,101.27,101.47,101.1,101.31,16342.0,100.4507,100.649,100.282,100.4903,16342.0
2024-11-29 10:10:00,101.3,101.83,101.1,101.78,12564.0,100.4804,101.0061,100.282,100.9565,12564.0
2024-11-29 10:15:00,101.71,102.16,101.61,102.05,11451.0,100.8871,101.3335,100.7879,101.2244,11451.0
2024-11-29 10:20:00,102.08,102.29,101.96,102.12,14280.0,101.2541,101.4624,101.1351,101.2938,14280.0
2024-11-29 10:25:00,102.12,102.14,101.78,101.85,16979.0,101.2938,101.3136,100.9565,101.026,16979.0
2024-11-29 10:30:00,101.83,102.03,101.72,101.97,20275.0,101.0061,101.2045,100.897,101.145,20275.0
2024-11-29 10:35:00,102.04,102.25,101.88,102.17,8313.0,101.2144,101.4227,101.0557,101.3434,8313.0
2024-11-29 10:40:00,102.14,102.14,101.78,101.87,31387.0,101.3136,101.3136,100.9565,101.0458,31387.0
2024-11-29 10:45:00,101.99,102.33,101.89,102.04,29718.0,101.1648,101.5021,101.0656,101.2144,29718.0
2024-11-29 10:50:00,102.0,102.34,101.89,102.14,12245.0,101.1748,101.512,101.0656,101.3136,12245.0
2024-11-29 10:55:00,102.14,102.28,102.04,102.09,15369.0,101.3136,101.4525,101.2144,101.264,15369.0
2024-11-29 11:00:00,102.07,102.07,101.75,101.78,20085.0,101.2442,101.2442,100.9268,100.9565,20085.0
2024-11-29 11:05:00,101.74,101.74,101.51,101.61,11888.0,100.9169,100.9169,100.6887,100.7879,11888.0
2024-11-29 11:10:00,101.61,101.63,101.2,101.32,28047.0,100.7879,100.8078,100.3812,100.5003,28047.0
2024-11-29 11:15:00,101.22,101.48,101.2,101.42,8833.0,100.4011,100.659,100.3812,100.5995,8833.0
2024-11-29 11:20:00,101.39,101.68,101.35,101.49,7372.0,100.5697,100.8573,100.53,100.6689,7372.0
2024-11-29 11:25:00,101.52,101.58,101.45,101.5,10516.0,100.6986,100.7582,100.6292,100.6788,10516.0
2024-11-29 11:30:00,101.5,101.85,101.49,101.81,13335.0,100.6788,101.026,100.6689,100.9863,13335.0
2024-11-29 11:35:00,101.85,101.98,101.78,101.97,12800.0,101.026,101.1549,100.9565,101.145,12800.0
2024-11-29 11:40:00,101.97,102.32,101.94,102.18,20420.0,101.145,101.4922,101.1152,101.3533,20420.0
2024-11-29 11:45:00,102.18,102.3,102.13,102.26,20913.0,101.3533,101.4723,101.3037,101.4327,20913.0
2024-11-29 11:50:00,102.29,102.33,102.14,102.16,13967.0,101.4624,101.5021,101.3136,101.3335,13967.0
2024-11-29 11:55:00,102.17,102.38,102.14,102.33,9751.0,101.3434,101.5517,101.3136,101.5021,9751.0
2024-11-29 12:00:00,102.33,102.58,102.32,102.57,34302.0,101.5021,101.7501,101.4922,101.7401,34302.0
2024-11-29 12:05:00,102.62,102.74,102.57,102.74,21498.0,101.7897,101.9088,101.7401,101.9088,21498.0
2024-11-29 12:10:00,102.75,102.89,102.65,102.67,18474.0,101.9187,102.0576,101.8195,101.8393,18474.0
2024-11-29 12:15:00,102.69,102.82,102.53,102.81,17165.0,101.8592,101.9881,101.7005,101.9782,17165.0
2024-11-29 12:20:00,102.79,102.82,102.6,102.76,23570.0,101.9584,101.9881,101.7699,101.9286,23570.0
2024-11-29 12:25:00,102.77,102.78,102.61,102.73,23432.0,101.9385,101.9484,101.7798,101.8989,23432.0
2024-11-29 12:30:00,102.73,103.11,102.73,103.08,28985.0,101.8989,102.2758,101.8989,102.246,28985.0
2024-11-29 12:35:00,103.13,103.14,102.9,102.95,17114.0,102.2956,102.3055,102.0675,102.1171,17114.0
2024-11-29 12:40:00,102.98,102.99,102.57,102.57,14493.0,102.1468,102.1567,101.7401,101.7401,14493.0
2024-11-29 12:45:00,102.6,102.6,102.31,102.31,23333.0,101.7699,101.7699,101.4823,101.4823,23333.0
2024-11-29 12:50:00,102.3,102.33,101.76,101.87,27797.0,101.4723,101.5021,100.9367,101.0458,27797.0
2024-11-29 12:55:00,101.85,101.86,101.55,101.69,115569.0,101.026,101.0359,100.7284,100.8673,115569.0
2024-12-02 09:30:00,101.88,102.5,101.08,101.09,24185.0,101.0557,101.6707,100.2622,100.2721,24185.0
2024-12-02 09:35:00,101.2,101.88,100.81,101.63,11736.0,100.3812,101.0557,99.9944,100.8078,11736.0
2024-12-02 09:40:00,101.82,102.27,101.51,101.92,11307.0,100.9962,101.4426,100.6887,101.0954,11307.0
2024-12-02 09:45:00,101.92,102.03,101.05,101.1,15461.0,101.0954,101.2045,100.2324,100.282,15461.0
2024-12-02 09:50:00,101.19,101.58,100.7,100.79,7241.0,100.3713,100.7582,99.8853,99.9745,7241.0
2024-12-02 09:55:00,100.81,100.9,100.4,100.67,10578.0,99.9944,100.0837,99.5877,99.8555,10578.0
2024-12-02 10:00:00,100.82,100.82,100.38,100.65,8467.0,100.0043,100.0043,99.5679,99.8357,8467.0
2024-12-02 10:05:00,100.65,100.66,100.46,100.5,4888.0,99.8357,99.8456,99.6472,99.6869,4888.0
2024-12-02 10:10:00,100.33,100.65,100.32,100.51,4716.0,99.5183,99.8357,99.5084,99.6968,4716.0
2024-12-02 10:15:00,100.47,100.78,100.47,100.64,11526.0,99.6571,99.9646,99.6571,99.8258,11526.0
2024-12-02 10:20:00,100.64,100.65,100.38,100.52,8376.0,99.8258,99.8357,99.5679,99.7067,8376.0
2024-12-02 10:25:00,100.57,100.7,100.48,100.61,5466.0,99.7563,99.8853,99.6671,99.796,5466.0
2024-12-02 10:30:00,100.54,100.56,99.83,99.92,9957.0,99.7266,99.7464,99.0223,99.1116,9957.0
2024-12-02 10:35:00,99.92,100.18,99.83,100.13,7660.0,99.1116,99.3695,99.0223,99.3199,7660.0
2024-12-02 10:40:00,100.09,100.26,100.01,100.01,5598.0,99.2802,99.4488,99.2009,99.2009,5598.0
2024-12-02 10:45:00,100.11,100.34,100.06,100.34,10477.0,99.3001,99.5282,99.2505,99.5282,10477.0
2024-12-02 10:50:00,100.34,100.34,100.11,100.26,3810.0,99.5282,99.5282,99.3001,99.4488,3810.0
2024-12-02 10:55:00,100.21,100.21,99.87,99.88,13804.0,99.3992,99.3992,99.062,99.0719,13804.0
2024-12-02 11:00:00,99.88,99.91,99.7,99.78,5971.0,99.0719,99.1017,98.8934,98.9727,5971.0
2024-12-02 11:05:00,99.85,100.23,99.84,100.22,8334.0,99.0422,99.4191,99.0322,99.4092,8334.0
2024-12-02 11:10:00,100.21,100.49,100.0,100.34,17846.0,99.3992,99.677,99.1909,99.5282,17846.0
2024-12-02 11:15:00,100.37,100.37,100.23,100.23,4203.0,99.5579,99.5579,99.4191,99.4191,4203.0
2024-12-02 11:20:00,100.19,100.43,100.07,100.43,5432.0,99.3794,99.6175,99.2604,99.6175,5432.0
2024-12-02 11:25:00,100.44,100.75,100.33,100.45,26931.0,99.6274,99.9349,99.5183,99.6373,26931.0
2024-12-02 11:30:00,100.52,100.65,100.47,100.54,5691.0,99.7067,99.8357,99.6571,99.7266,5691.0
2024-12-02 11:35:00,100.5,100.56,100.43,100.45,5055.0,99.6869,99.7464,99.6175,99.6373,5055.0
2024-12-02 11:40:00,100.43,100.65,100.43,100.45,21965.0,99.6175,99.8357,99.6175,99.6373,21965.0
2024-12-02 11:45:00,100.46,100.65,100.26,100.27,4448.0,99.6472,99.8357,99.4488,99.4588,4448.0
2024-12-02 11:50:00,100.34,100.34,100.14,100.18,4019.0,99.5282,99.5282,99.3298,99.3695,4019.0
2024-12-02 11:55:00,100.22,100.34,100.05,100.34,5872.0,99.4092,99.5282,99.2405,99.5282,5872.0
2024-12-02 12:00:00,100.34,100.4,100.29,100.3,4126.0,99.5282,99.5877,99.4786,99.4885,4126.0
2024-12-02 12:05:00,100.24,100.41,100.24,100.41,4435.0,99.429,99.5976,99.429,99.5976,4435.0
2024-12-02 12:10:00,100.39,100.43,100.29,100.4,8594.0,99.5778,99.6175,99.4786,99.5877,8594.0
2024-12-02 12:15:00,100.4,100.43,100.22,100.23,4817.0,99.5877,99.6175,99.4092,99.4191,4817.0
2024-12-02 12:20:00,100.29,100.29,100.09,100.2,3771.0,99.4786,99.4786,99.2802,99.3893,3771.0
2024-12-02 12:25:00,100.17,100.25,100.08,100.15,10621.0,99.3596,99.4389,99.2703,99.3397,10621.0
2024-12-02 12:30:00,100.11,100.11,99.79,99.8,11132.0,99.3001,99.3001,98.9826,98.9926,11132.0
2024-12-02 12:35:00,99.8,100.01,99.74,99.91,7988.0,98.9926,99.2009,98.933,99.1017,7988.0
2024-12-02 12:40:00,99.95,100.15,99.85,100.11,7717.0,99.1413,99.3397,99.0422,99.3001,7717.0
2024-12-02 12:45:00,99.99,100.2,99.98,100.07,12865.0,99.181,99.3893,99.1711,99.2604,12865.0
2024-12-02 12:50:00,100.13,100.3,100.02,100.3,7742.0,99.3199,99.4885,99.2108,99.4885,7742.0
2024-12-02 12:55:00,100.26,100.3,100.1,100.14,6175.0,99.4488,99.4885,99.2901,99.3298,6175.0
2024-12-02 13:00:00,100.12,100.17,100.01,100.02,7537.0,99.31,99.3596,99.2009,99.2108,7537.0
2024-12-02 13:05:00,99.99,100.05,99.97,99.98,6752.0,99.181,99.2405,99.1612,99.1711,6752.0
2024-12-02 13:10:00,100.03,100.21,100.02,100.15,9404.0,99.2207,99.3992,99.2108,99.3397,9404.0
2024-12-02 13:15:00,100.2,100.2,99.98,100.0,15050.0,99.3893,99.3893,99.1711,99.1909,15050.0
2024-12-02 13:20:00,100.04,100.04,99.82,99.85,14515.0,99.2306,99.2306,99.0124,99.0422,14515.0
2024-12-02 13:25:00,99.82,99.9,99.8,99.85,10480.0,99.0124,99.0917,98.9926,99.0422,10480.0
2024-12-02 13:30:00,99.86,99.89,99.77,99.83,4130.0,99.0521,99.0818,98.9628,99.0223,4130.0
2024-12-02 13:35:00,99.82,99.9,99.74,99.9,7230.0,99.0124,99.0917,98.933,99.0917,7230.0
2024-12-02 13:40:00,99.87,99.89,99.74,99.83,9015.0,99.062,99.0818,98.933,99.0223,9015.0
2024-12-02 13:45:00,99.83,100.1,99.8,100.06,6532.0,99.0223,99.2901,98.9926,99.2505,6532.0
2024-12-02 13:50:00,100.05,100.23,99.99,100.23,9141.0,99.2405,99.4191,99.181,99.4191,9141.0
2024-12-02 13:55:00,100.24,100.39,100.23,100.34,5314.0,99.429,99.5778,99.4191,99.5282,5314.0
2024-12-02 14:00:00,100.36,100.39,100.17,100.17,15186.0,99.548,99.5778,99.3596,99.3596,15186.0
2024-12-02 14:05:00,100.08,100.13,99.97,100.01,11675.0,99.2703,99.3199,99.1612,99.2009,11675.0
2024-12-02 14:10:00,99.98,100.02,99.84,99.93,8820.0,99.1711,99.2108,99.0322,99.1215,8820.0
2024-12-02 14:15:00,99.93,100.0,99.73,99.73,8429.0,99.1215,99.1909,98.9231,98.9231,8429.0
2024-12-02 14:20:00,99.78,99.8,99.69,99.74,9590.0,98.9727,98.9926,98.8834,98.933,9590.0
2024-12-02 14:25:00,99.77,99.93,99.76,99.86,12024.0,98.9628,99.1215,98.9529,99.0521,12024.0
2024-12-02 14:30:00,99.85,99.87,99.75,99.8,11415.0,99.0422,99.062,98.943,98.9926,11415.0
2024-12-02 14:35:00,99.86,99.9,99.8,99.84,11757.0,99.0521,99.0917,98.9926,99.0322,11757.0
2024-12-02 14:40:00,99.85,99.88,99.69,99.72,11357.0,99.0422,99.0719,98.8834,98.9132,11357.0
2024-12-02 14:45:00,99.74,99.85,99.68,99.69,10270.0,98.933,99.0422,98.8735,98.8834,10270.0
2024-12-02 14:50:00,99.71,99.71,99.62,99.67,7252.0,98.9033,98.9033,98.814,98.8636,7252.0
2024-12-02 14:55:00,99.66,99.81,99.63,99.8,17769.0,98.8537,99.0025,98.8239,98.9926,17769.0
2024-12-02 15:00:00,99.78,99.94,99.75,99.84,15479.0,98.9727,99.1314,98.943,99.0322,15479.0
2024-12-02 15:05:00,99.84,99.91,99.81,99.81,8886.0,99.0322,99.1017,99.0025,99.0025,8886.0
2024-12-02 15:10:00,99.86,99.87,99.74,99.8,11345.0,99.0521,99.062,98.933,98.9926,11345.0
2024-12-02 15:15:00,99.8,99.88,99.69,99.84,11857.0,98.9926,99.0719,98.8834,99.0322,11857.0
2024-12-02 15:20:00,99.82,99.93,99.8,99.88,11260.0,99.0124,99.1215,98.9926,99.0719,11260.0
2024-12-02 15:25:00,99.9,99.97,99.81,99.95,16211.0,99.0917,99.1612,99.0025,99.1413,16211.0
2024-12-02 15:30:00,99.92,99.95,99.69,99.73,16416.0,99.1116,99.1413,98.8834,98.9231,16416.0
2024-12-02 15:35:00,99.73,99.73,99.45,99.52,19051.0,98.9231,98.9231,98.6454,98.7148,19051.0
2024-12-02 15:40:00,99.48,99.52,99.12,99.25,29875.0,98.6751,98.7148,98.3181,98.447,29875.0
2024-12-02 15:45:00,99.25,99.52,99.22,99.43,26828.0,98.447,98.7148,98.4173,98.6256,26828.0
2024-12-02 15:50:00,99.45,99.5,99.21,99.25,37089.0,98.6454,98.695,98.4073,98.447,37089.0
2024-12-02 15:55:00,99.28,99.63,99.2,99.4,132118.0,98.4768,98.8239,98.3974,98.5958,132118.0
2024-12-03 09:30:00,100.68,101.7,100.4,101.32,36964.0,99.8654,100.8772,99.5877,100.5003,36964.0
2024-12-03 09:35:00,101.58,102.27,101.21,102.09,33282.0,100.7582,101.4426,100.3912,101.264,33282.0
2024-12-03 09:40:00,102.09,102.27,101.58,101.75,20000.0,101.264,101.4426,100.7582,100.9268,20000.0
2024-12-03 09:45:00,101.62,102.07,101.13,101.23,21972.0,100.7978,101.2442,100.3118,100.411,21972.0
2024-12-03 09:50:00,101.24,101.35,100.76,100.77,11277.0,100.4209,100.53,99.9448,99.9547,11277.0
2024-12-03 09:55:00,100.85,100.85,100.45,100.59,8475.0,100.0341,100.0341,99.6373,99.7762,8475.0
2024-12-03 10:00:00,100.58,100.97,100.58,100.81,10861.0,99.7662,100.1531,99.7662,99.9944,10861.0
2024-12-03 10:05:00,100.84,100.97,100.19,100.2,19951.0,100.0241,100.1531,99.3794,99.3893,19951.0
2024-12-03 10:10:00,100.36,100.49,100.3,100.46,10945.0,99.548,99.677,99.4885,99.6472,10945.0
2024-12-03 10:15:00,100.43,100.78,100.35,100.68,8378.0,99.6175,99.9646,99.5381,99.8654,8378.0
2024-12-03 10:20:00,100.71,100.75,100.4,100.45,18801.0,99.8952,99.9349,99.5877,99.6373,18801.0
2024-12-03 10:25:00,100.43,100.51,100.09,100.19,8353.0,99.6175,99.6968,99.2802,99.3794,8353.0
2024-12-03 10:30:00,100.09,100.26,99.76,100.2,19954.0,99.2802,99.4488,98.9529,99.3893,19954.0
2024-12-03 10:35:00,100.26,100.33,100.07,100.07,6690.0,99.4488,99.5183,99.2604,99.2604,6690.0
2024-12-03 10:40:00,100.07,100.16,99.94,100.16,2794.0,99.2604,99.3496,99.1314,99.3496,2794.0
2024-12-03 10:45:00,100.18,100.18,99.77,100.06,6226.0,99.3695,99.3695,98.9628,99.2505,6226.0
2024-12-03 10:50:00,100.15,100.16,100.0,100.13,2360.0,99.3397,99.3496,99.1909,99.3199,2360.0
2024-12-03 10:55:00,100.06,100.12,99.95,100.03,5772.0,99.2505,99.31,99.1413,99.2207,5772.0
2024-12-03 11:00:00,100.02,100.06,99.94,99.99,4047.0,99.2108,99.2505,99.1314,99.181,4047.0
2024-12-03 11:05:00,99.99,99.99,99.76,99.89,5712.0,99.181,99.181,98.9529,99.0818,5712.0
2024-12-03 11:10:00,99.88,99.9,99.68,99.68,5187.0,99.0719,99.0917,98.8735,98.8735,5187.0
2024-12-03 11:15:00,99.63,99.9,99.47,99.9,11504.0,98.8239,99.0917,98.6652,99.0917,11504.0
2024-12-03 11:20:00,99.91,100.09,99.88,99.95,13103.0,99.1017,99.2802,99.0719,99.1413,13103.0
2024-12-03 11:25:00,99.99,100.06,99.94,100.04,5859.0,99.181,99.2505,99.1314,99.2306,5859.0
2024-12-03 11:30:00,100.02,100.09,99.96,100.04,7412.0,99.2108,99.2802,99.1513,99.2306,7412.0
2024-12-03 11:35:00,100.04,100.23,100.04,100.16,5930.0,99.2306,99.4191,99.2306,99.3496,5930.0
2024-12-03 11:40:00,100.16,100.16,100.04,100.09,3802.0,99.3496,99.3496,99.2306,99.2802,3802.0
2024-12-03 11:45:00,100.14,100.14,99.97,100.0,4150.0,99.3298,99.3298,99.1612,99.1909,4150.0
2024-12-03 11:50:00,100.01,100.03,99.91,99.91,2245.0,99.2009,99.2207,99.1017,99.1017,2245.0
2024-12-03 11:55:00,99.9,99.95,99.7,99.84,8237.0,99.0917,99.1413,98.8934,99.0322,8237.0
2024-12-03 12:00:00,99.81,99.88,99.77,99.86,4632.0,99.0025,99.0719,98.9628,99.0521,4632.0
2024-12-03 12:05:00,99.88,99.88,99.79,99.83,2446.0,99.0719,99.0719,98.9826,99.0223,2446.0
2024-12-03 12:10:00,99.82,99.87,99.63,99.77,12361.0,99.0124,99.062,98.8239,98.9628,12361.0
2024-12-03 12:15:00,99.74,99.94,99.74,99.94,5401.0,98.933,99.1314,98.933,99.1314,5401.0
2024-12-03 12:20:00,99.92,99.92,99.82,99.82,5207.0,99.1116,99.1116,99.0124,99.0124,5207.0
2024-12-03 12:25:00,99.8,99.8,99.7,99.76,9520.0,98.9926,98.9926,98.8934,98.9529,9520.0
2024-12-03 12:30:00,99.76,100.03,99.75,100.01,20570.0,98.9529,99.2207,98.943,99.2009,20570.0
2024-12-03 12:35:00,100.01,100.04,99.92,99.95,2629.0,99.2009,99.2306,99.1116,99.1413,2629.0
2024-12-03 12:40:00,99.95,99.96,99.87,99.88,3473.0,99.1413,99.1513,99.062,99.0719,3473.0
2024-12-03 12:45:00,99.84,99.86,99.63,99.73,8344.0,99.0322,99.0521,98.8239,98.9231,8344.0
2024-12-03 12:50:00,99.75,99.89,99.73,99.84,6309.0,98.943,99.0818,98.9231,99.0322,6309.0
2024-12-03 12:55:00,99.83,99.83,99.72,99.82,2827.0,99.0223,99.0223,98.9132,99.0124,2827.0
2024-12-03 13:00:00,99.81,99.87,99.7,99.83,1992.0,99.0025,99.062,98.8934,99.0223,1992.0
2024-12-03 13:05:00,99.85,99.88,99.78,99.82,5058.0,99.0422,99.0719,98.9727,99.0124,5058.0
2024-12-03 13:10:00,99.87,99.92,99.79,99.81,8004.0,99.062,99.1116,98.9826,99.0025,8004.0
2024-12-03 13:15:00,99.79,99.87,99.74,99.81,9335.0,98.9826,99.062,98.933,99.0025,9335.0
2024-12-03 13:20:00,99.75,99.99,99.74,99.87,7476.0,98.943,99.181,98.933,99.062,7476.0
2024-12-03 13:25:00,99.89,99.9,99.74,99.8,4938.0,99.0818,99.0917,98.933,98.9926,4938.0
2024-12-03 13:30:00,99.84,99.84,99.73,99.84,5494.0,99.0322,99.0322,98.9231,99.0322,5494.0
2024-12-03 13:35:00,99.81,99.91,99.75,99.76,3489.0,99.0025,99.1017,98.943,98.9529,3489.0
2024-12-03 13:40:00,99.76,99.82,99.73,99.76,3374.0,98.9529,99.0124,98.9231,98.9529,3374.0
2024-12-03 13:45:00,99.75,99.82,99.74,99.82,4449.0,98.943,99.0124,98.933,99.0124,4449.0
2024-12-03 13:50:00,99.86,99.87,99.61,99.65,5842.0,99.0521,99.062,98.8041,98.8438,5842.0
2024-12-03 13:55:00,99.6,99.73,99.53,99.69,6843.0,98.7942,98.9231,98.7247,98.8834,6843.0
2024-12-03 14:00:00,99.66,99.77,99.65,99.75,6371.0,98.8537,98.9628,98.8438,98.943,6371.0
2024-12-03 14:05:00,99.78,99.78,99.57,99.57,6878.0,98.9727,98.9727,98.7644,98.7644,6878.0
2024-12-03 14:10:00,99.58,99.58,99.51,99.55,4616.0,98.7743,98.7743,98.7049,98.7446,4616.0
2024-12-03 14:15:00,99.53,99.54,99.44,99.53,6993.0,98.7247,98.7347,98.6355,98.7247,6993.0
2024-12-03 14:20:00,99.55,99.67,99.52,99.61,5873.0,98.7446,98.8636,98.7148,98.8041,5873.0
2024-12-03 14:25:00,99.61,99.62,99.52,99.59,5838.0,98.8041,98.814,98.7148,98.7843,5838.0
2024-12-03 14:30:00,99.62,99.67,99.59,99.67,3374.0,98.814,98.8636,98.7843,98.8636,3374.0
2024-12-03 14:35:00,99.66,99.72,99.6,99.66,6071.0,98.8537,98.9132,98.7942,98.8537,6071.0
2024-12-03 14:40:00,99.65,99.66,99.55,99.55,5852.0,98.8438,98.8537,98.7446,98.7446,5852.0
2024-12-03 14:45:00,99.57,99.63,99.56,99.63,5955.0,98.7644,98.8239,98.7545,98.8239,5955.0
2024-12-03 14:50:00,99.62,99.67,99.62,99.64,4455.0,98.814,98.8636,98.814,98.8339,4455.0
2024-12-03 14:55:00,99.62,99.7,99.54,99.55,11341.0,98.814,98.8934,98.7347,98.7446,11341.0
2024-12-03 15:00:00,99.52,99.63,99.49,99.58,9891.0,98.7148,98.8239,98.6851,98.7743,9891.0
2024-12-03 15:05:00,99.56,99.68,99.5,99.68,11292.0,98.7545,98.8735,98.695,98.8735,11292.0
2024-12-03 15:10:00,99.67,99.71,99.61,99.61,5796.0,98.8636,98.9033,98.8041,98.8041,5796.0
2024-12-03 15:15:00,99.58,99.6,99.45,99.47,13008.0,98.7743,98.7942,98.6454,98.6652,13008.0
2024-12-03 15:20:00,99.48,99.52,99.42,99.45,10452.0,98.6751,98.7148,98.6156,98.6454,10452.0
2024-12-03 15:25:00,99.44,99.53,99.27,99.52,16489.0,98.6355,98.7247,98.4668,98.7148,16489.0
2024-12-03 15:30:00,99.49,99.57,99.33,99.37,15633.0,98.6851,98.7644,98.5264,98.566,15633.0
2024-12-03 15:35:00,99.38,99.42,99.2,99.32,10706.0,98.576,98.6156,98.3974,98.5164,10706.0
2024-12-03 15:40:00,99.31,99.38,99.28,99.38,13951.0,98.5065,98.576,98.4768,98.576,13951.0
2024-12-03 15:45:00,99.38,99.57,99.38,99.54,19702.0,98.576,98.7644,98.576,98.7347,19702.0
2024-12-03 15:50:00,99.53,99.64,99.43,99.45,23085.0,98.7247,98.8339,98.6256,98.6454,23085.0
2024-12-03 15:55:00,99.42,99.42,99.05,99.12,106946.0,98.6156,98.6156,98.2486,98.3181,106946.0
2024-12-04 09:30:00,100.6,101.46,100.13,100.43,44032.0,99.7861,100.6391,99.3199,99.6175,44032.0
2024-12-04 09:35:00,100.42,101.38,100.19,101.37,17611.0,99.6075,100.5598,99.3794,100.5499,17611.0
2024-12-04 09:40:00,101.25,101.93,100.99,101.11,29432.0,100.4308,101.1053,100.1729,100.292,29432.0
2024-12-04 09:45:00,101.15,101.43,100.88,100.98,16566.0,100.3316,100.6094,100.0638,100.163,16566.0
2024-12-04 09:50:00,100.98,101.56,100.94,101.56,13884.0,100.163,100.7383,100.1233,100.7383,13884.0
2024-12-04 09:55:00,101.66,102.49,101.4,102.48,11046.0,100.8375,101.6608,100.5796,101.6509,11046.0
2024-12-04 10:00:00,102.33,102.48,101.63,101.98,15717.0,101.5021,101.6509,100.8078,101.1549,15717.0
2024-12-04 10:05:00,101.8,102.31,101.8,102.12,9991.0,100.9764,101.4823,100.9764,101.2938,9991.0
2024-12-04 10:10:00,102.12,102.6,101.97,102.07,29607.0,101.2938,101.7699,101.145,101.2442,29607.0
2024-12-04 10:15:00,101.92,102.05,101.75,102.03,7049.0,101.0954,101.2244,100.9268,101.2045,7049.0
2024-12-04 10:20:00,102.02,102.18,101.7,101.88,8227.0,101.1946,101.3533,100.8772,101.0557,8227.0
2024-12-04 10:25:00,101.77,102.17,101.75,102.13,13245.0,100.9466,101.3434,100.9268,101.3037,13245.0
2024-12-04 10:30:00,102.15,102.4,101.95,102.27,5754.0,101.3235,101.5715,101.1252,101.4426,5754.0
2024-12-04 10:35:00,102.39,102.51,102.34,102.36,8283.0,101.5616,101.6806,101.512,101.5318,8283.0
2024-12-04 10:40:00,102.36,102.89,102.32,102.77,10851.0,101.5318,102.0576,101.4922,101.9385,10851.0
2024-12-04 10:45:00,102.74,102.83,102.47,102.5,10064.0,101.9088,101.998,101.641,101.6707,10064.0
2024-12-04 10:50:00,102.56,102.58,102.46,102.56,2673.0,101.7302,101.7501,101.631,101.7302,2673.0
2024-12-04 10:55:00,102.54,102.61,102.4,102.44,7118.0,101.7104,101.7798,101.5715,101.6112,7118.0
2024-12-04 11:00:00,102.45,102.58,102.12,102.18,11549.0,101.6211,101.7501,101.2938,101.3533,11549.0
2024-12-04 11:05:00,102.21,102.51,102.11,102.49,7724.0,101.3831,101.6806,101.2839,101.6608,7724.0
2024-12-04 11:10:00,102.42,102.48,101.99,102.15,7196.0,101.5914,101.6509,101.1648,101.3235,7196.0
2024-12-04 11:15:00,102.03,102.24,101.95,102.02,4600.0,101.2045,101.4128,101.1252,101.1946,4600.0
2024-12-04 11:20:00,102.07,102.13,101.79,101.82,5510.0,101.2442,101.3037,100.9665,100.9962,5510.0
2024-12-04 11:25:00,101.77,101.77,101.44,101.5,7482.0,100.9466,100.9466,100.6193,100.6788,7482.0
2024-12-04 11:30:00,101.44,101.82,101.42,101.78,4335.0,100.6193,100.9962,100.5995,100.9565,4335.0
2024-12-04 11:35:00,101.77,101.83,101.64,101.83,4273.0,100.9466,101.0061,100.8177,101.0061,4273.0
2024-12-04 11:40:00,101.82,101.83,101.38,101.55,7293.0,100.9962,101.0061,100.5598,100.7284,7293.0
2024-12-04 11:45:00,101.55,101.71,101.47,101.7,5244.0,100.7284,100.8871,100.649,100.8772,5244.0
2024-12-04 11:50:00,101.63,101.71,101.48,101.71,3854.0,100.8078,100.8871,100.659,100.8871,3854.0
2024-12-04 11:55:00,101.71,101.83,101.57,101.57,4534.0,100.8871,101.0061,100.7482,100.7482,4534.0
2024-12-04 12:00:00,101.49,101.69,101.41,101.65,5249.0,100.6689,100.8673,100.5895,100.8276,5249.0
2024-12-04 12:05:00,101.62,101.76,101.6,101.68,3749.0,100.7978,100.9367,100.778,100.8573,3749.0
2024-12-04 12:10:00,101.69,101.71,101.4,101.54,8313.0,100.8673,100.8871,100.5796,100.7185,8313.0
2024-12-04 12:15:00,101.44,101.67,101.38,101.49,5629.0,100.6193,100.8474,100.5598,100.6689,5629.0
2024-12-04 12:20:00,101.56,101.65,101.5,101.51,4324.0,100.7383,100.8276,100.6788,100.6887,4324.0
2024-12-04 12:25:00,101.57,101.6,101.5,101.54,3051.0,100.7482,100.778,100.6788,100.7185,3051.0
2024-12-04 12:30:00,101.56,101.6,101.42,101.6,6594.0,100.7383,100.778,100.5995,100.778,6594.0
2024-12-04 12:35:00,101.61,101.64,101.5,101.59,3885.0,100.7879,100.8177,100.6788,100.7681,3885.0
2024-12-04 12:40:00,101.63,101.7,101.45,101.68,5828.0,100.8078,100.8772,100.6292,100.8573,5828.0
2024-12-04 12:45:00,101.67,101.73,101.56,101.72,3893.0,100.8474,100.9069,100.7383,100.897,3893.0
2024-12-04 12:50:00,101.72,101.8,101.65,101.77,3786.0,100.897,100.9764,100.8276,100.9466,3786.0
2024-12-04 12:55:00,101.68,101.76,101.51,101.51,3938.0,100.8573,100.9367,100.6887,100.6887,3938.0
2024-12-04 13:00:00,101.52,101.57,101.44,101.44,3752.0,100.6986,100.7482,100.6193,100.6193,3752.0
2024-12-04 13:05:00,101.56,101.57,101.08,101.21,2528.0,100.7383,100.7482,100.2622,100.3912,2528.0
2024-12-04 13:10:00,101.24,101.27,101.14,101.27,2678.0,100.4209,100.4507,100.3217,100.4507,2678.0
2024-12-04 13:15:00,101.27,101.3,101.1,101.3,2050.0,100.4507,100.4804,100.282,100.4804,2050.0
2024-12-04 13:20:00,101.29,101.32,100.87,100.87,5837.0,100.4705,100.5003,100.0539,100.0539,5837.0
2024-12-04 13:25:00,100.99,101.04,100.86,100.9,3010.0,100.1729,100.2225,100.044,100.0837,3010.0
2024-12-04 13:30:00,100.95,100.97,100.68,100.85,5770.0,100.1333,100.1531,99.8654,100.0341,5770.0
2024-12-04 13:35:00,100.82,101.01,100.82,100.89,6032.0,100.0043,100.1928,100.0043,100.0737,6032.0
2024-12-04 13:40:00,100.9,100.92,100.74,100.92,4506.0,100.0837,100.1035,99.925,100.1035,4506.0
2024-12-04 13:45:00,101.0,101.01,100.9,100.91,2329.0,100.1828,100.1928,100.0837,100.0936,2329.0
2024-12-04 13:50:00,100.88,101.19,100.88,101.19,3441.0,100.0638,100.3713,100.0638,100.3713,3441.0
2024-12-04 13:55:00,101.14,101.21,101.06,101.06,1723.0,100.3217,100.3912,100.2424,100.2424,1723.0
2024-12-04 14:00:00,101.02,101.1,100.97,100.98,4914.0,100.2027,100.282,100.1531,100.163,4914.0
2024-12-04 14:05:00,101.0,101.2,100.93,101.2,4392.0,100.1828,100.3812,100.1134,100.3812,4392.0
2024-12-04 14:10:00,101.15,101.17,100.15,100.15,22349.0,100.3316,100.3515,99.3397,99.3397,22349.0
2024-12-04 14:15:00,100.14,100.38,100.09,100.3,9482.0,99.3298,99.5679,99.2802,99.4885,9482.0
2024-12-04 14:20:00,100.31,100.48,100.1,100.13,17083.0,99.4984,99.6671,99.2901,99.3199,17083.0
2024-12-04 14:25:00,100.14,100.34,100.08,100.33,13056.0,99.3298,99.5282,99.2703,99.5183,13056.0
2024-12-04 14:30:00,100.22,100.34,100.16,100.34,6872.0,99.4092,99.5282,99.3496,99.5282,6872.0
2024-12-04 14:35:00,100.36,100.43,100.27,100.37,4852.0,99.548,99.6175,99.4588,99.5579,4852.0
2024-12-04 14:40:00,100.29,100.49,100.29,100.29,6111.0,99.4786,99.677,99.4786,99.4786,6111.0
2024-12-04 14:45:00,100.3,100.39,100.29,100.34,3175.0,99.4885,99.5778,99.4786,99.5282,3175.0
2024-12-04 14:50:00,100.35,100.35,100.17,100.25,3387.0,99.5381,99.5381,99.3596,99.4389,3387.0
2024-12-04 14:55:00,100.25,100.37,100.22,100.34,6161.0,99.4389,99.5579,99.4092,99.5282,6161.0
2024-12-04 15:00:00,100.34,100.53,100.26,100.53,5816.0,99.5282,99.7167,99.4488,99.7167,5816.0
2024-12-04 15:05:00,100.63,100.63,100.49,100.6,4144.0,99.8158,99.8158,99.677,99.7861,4144.0
2024-12-04 15:10:00,100.64,100.7,100.55,100.56,3789.0,99.8258,99.8853,99.7365,99.7464,3789.0
2024-12-04 15:15:00,100.58,100.66,100.52,100.56,3505.0,99.7662,99.8456,99.7067,99.7464,3505.0
2024-12-04 15:20:00,100.56,100.65,100.46,100.46,10048.0,99.7464,99.8357,99.6472,99.6472,10048.0
2024-12-04 15:25:00,100.46,100.6,100.45,100.48,8619.0,99.6472,99.7861,99.6373,99.6671,8619.0
2024-12-04 15:30:00,100.47,100.55,100.3,100.34,15292.0,99.6571,99.7365,99.4885,99.5282,15292.0
2024-12-04 15:35:00,100.34,100.42,100.14,100.27,18307.0,99.5282,99.6075,99.3298,99.4588,18307.0
2024-12-04 15:40:00,100.24,100.49,100.21,100.41,20325.0,99.429,99.677,99.3992,99.5976,20325.0
2024-12-04 15:45:00,100.47,100.47,100.18,100.26,14561.0,99.6571,99.6571,99.3695,99.4488,14561.0
2024-12-04 15:50:00,100.32,100.63,100.24,100.41,53208.0,99.5084,99.8158,99.429,99.5976,53208.0
2024-12-04 15:55:00,100.42,100.94,100.42,100.94,116191.0,99.6075,100.1233,99.6075,100.1233,116191.0
2024-12-05 09:30:00,100.51,100.66,99.74,100.0,25338.0,99.6968,99.8456,98.933,99.1909,25338.0
2024-12-05 09:35:00,100.33,100.74,100.14,100.74,5784.0,99.5183,99.925,99.3298,99.925,5784.0
2024-12-05 09:40:00,100.95,101.16,100.69,100.9,5029.0,100.1333,100.3416,99.8754,100.0837,5029.0
2024-12-05 09:45:00,100.87,100.93,100.49,100.63,15515.0,100.0539,100.1134,99.677,99.8158,15515.0
2024-12-05 09:50:00,100.73,100.87,100.53,100.77,5509.0,99.915,100.0539,99.7167,99.9547,5509.0
2024-12-05 09:55:00,100.88,101.24,100.85,101.14,11448.0,100.0638,100.4209,100.0341,100.3217,11448.0
2024-12-05 10:00:00,101.14,101.35,100.83,100.87,17481.0,100.3217,100.53,100.0142,100.0539,17481.0
2024-12-05 10:05:00,100.79,101.16,100.79,101.16,2526.0,99.9745,100.3416,99.9745,100.3416,2526.0
2024-12-05 10:10:00,101.17,101.27,100.96,101.05,8629.0,100.3515,100.4507,100.1432,100.2324,8629.0
2024-12-05 10:15:00,101.02,101.14,100.87,101.04,13824.0,100.2027,100.3217,100.0539,100.2225,13824.0
2024-12-05 10:20:00,101.09,101.2,100.82,100.82,16885.0,100.2721,100.3812,100.0043,100.0043,16885.0
2024-12-05 10:25:00,100.68,100.98,100.68,100.82,5727.0,99.8654,100.163,99.8654,100.0043,5727.0
2024-12-05 10:30:00,100.84,101.32,100.84,101.18,6158.0,100.0241,100.5003,100.0241,100.3614,6158.0
2024-12-05 10:35:00,101.2,101.21,100.81,100.93,9346.0,100.3812,100.3912,99.9944,100.1134,9346.0
2024-12-05 10:40:00,101.04,101.25,101.01,101.25,3672.0,100.2225,100.4308,100.1928,100.4308,3672.0
2024-12-05 10:45:00,101.25,101.52,101.11,101.51,3728.0,100.4308,100.6986,100.292,100.6887,3728.0
2024-12-05 10:50:00,101.46,101.46,101.29,101.38,5107.0,100.6391,100.6391,100.4705,100.5598,5107.0
2024-12-05 10:55:00,101.39,101.55,101.31,101.55,7402.0,100.5697,100.7284,100.4903,100.7284,7402.0
2024-12-05 11:00:00,101.56,101.65,101.37,101.62,11040.0,100.7383,100.8276,100.5499,100.7978,11040.0
2024-12-05 11:05:00,101.62,101.67,101.44,101.46,5832.0,100.7978,100.8474,100.6193,100.6391,5832.0
2024-12-05 11:10:00,101.38,101.64,101.3,101.64,6230.0,100.5598,100.8177,100.4804,100.8177,6230.0
2024-12-05 11:15:00,101.6,101.86,101.6,101.64,11875.0,100.778,101.0359,100.778,100.8177,11875.0
2024-12-05 11:20:00,101.64,101.7,101.53,101.67,3835.0,100.8177,100.8772,100.7086,100.8474,3835.0
2024-12-05 11:25:00,101.53,101.65,101.51,101.51,8561.0,100.7086,100.8276,100.6887,100.6887,8561.0
2024-12-05 11:30:00,101.47,101.55,101.3,101.48,12229.0,100.649,100.7284,100.4804,100.659,12229.0
2024-12-05 11:35:00,101.5,101.63,101.46,101.63,7706.0,100.6788,100.8078,100.6391,100.8078,7706.0
2024-12-05 11:40:00,101.64,101.76,101.6,101.65,2800.0,100.8177,100.9367,100.778,100.8276,2800.0
2024-12-05 11:45:00,101.65,101.73,101.62,101.73,5127.0,100.8276,100.9069,100.7978,100.9069,5127.0
2024-12-05 11:50:00,101.68,101.91,101.67,101.87,3466.0,100.8573,101.0855,100.8474,101.0458,3466.0
2024-12-05 11:55:00,101.88,101.88,101.7,101.72,4503.0,101.0557,101.0557,100.8772,100.897,4503.0
2024-12-05 12:00:00,101.83,101.83,101.69,101.73,4006.0,101.0061,101.0061,100.8673,100.9069,4006.0
2024-12-05 12:05:00,101.76,101.85,101.71,101.85,7549.0,100.9367,101.026,100.8871,101.026,7549.0
2024-12-05 12:10:00,101.78,101.79,101.66,101.66,6729.0,100.9565,100.9665,100.8375,100.8375,6729.0
2024-12-05 12:15:00,101.69,101.88,101.69,101.88,9396.0,100.8673,101.0557,100.8673,101.0557,9396.0
2024-12-05 12:20:00,101.9,101.93,101.82,101.93,2061.0,101.0756,101.1053,100.9962,101.1053,2061.0
2024-12-05 12:25:00,101.9,101.94,101.77,101.86,6539.0,101.0756,101.1152,100.9466,101.0359,6539.0
2024-12-05 12:30:00,101.89,102.02,101.89,102.0,4638.0,101.0656,101.1946,101.0656,101.1748,4638.0
2024-12-05 12:35:00,102.01,102.14,101.97,102.1,9538.0,101.1847,101.3136,101.145,101.2739,9538.0
2024-12-05 12:40:00,102.1,102.3,102.05,102.14,21522.0,101.2739,101.4723,101.2244,101.3136,21522.0
2024-12-05 12:45:00,102.14,102.14,101.79,101.79,4552.0,101.3136,101.3136,100.9665,100.9665,4552.0
2024-12-05 12:50:00,101.85,101.86,101.59,101.59,5273.0,101.026,101.0359,100.7681,100.7681,5273.0
2024-12-05 12:55:00,101.66,101.85,101.66,101.69,4240.0,100.8375,101.026,100.8375,100.8673,4240.0
2024-12-05 13:00:00,101.69,101.83,101.68,101.74,14744.0,100.8673,101.0061,100.8573,100.9169,14744.0
2024-12-05 13:05:00,101.74,101.77,101.65,101.65,3424.0,100.9169,100.9466,100.8276,100.8276,3424.0
2024-12-05 13:10:00,101.64,101.7,101.56,101.59,4041.0,100.8177,100.8772,100.7383,100.7681,4041.0
2024-12-05 13:15:00,101.59,101.65,101.49,101.5,8958.0,100.7681,100.8276,100.6689,100.6788,8958.0
2024-12-05 13:20:00,101.46,101.46,101.2,101.2,6732.0,100.6391,100.6391,100.3812,100.3812,6732.0
2024-12-05 13:25:00,101.21,101.3,101.21,101.22,4636.0,100.3912,100.4804,100.3912,100.4011,4636.0
2024-12-05 13:30:00,101.26,101.31,101.15,101.28,11520.0,100.4407,100.4903,100.3316,100.4606,11520.0
2024-12-05 13:35:00,101.28,101.5,101.28,101.5,3077.0,100.4606,100.6788,100.4606,100.6788,3077.0
2024-12-05 13:40:00,101.46,101.58,101.37,101.52,6180.0,100.6391,100.7582,100.5499,100.6986,6180.0
2024-12-05 13:45:00,101.5,101.6,101.5,101.55,5631.0,100.6788,100.778,100.6788,100.7284,5631.0
2024-12-05 13:50:00,101.54,101.55,101.21,101.33,11404.0,100.7185,100.7284,100.3912,100.5102,11404.0
2024-12-05 13:55:00,101.27,101.38,101.26,101.32,3500.0,100.4507,100.5598,100.4407,100.5003,3500.0
2024-12-05 14:00:00,101.36,101.4,101.32,101.37,10227.0,100.5399,100.5796,100.5003,100.5499,10227.0
2024-12-05 14:05:00,101.35,101.55,101.35,101.52,9360.0,100.53,100.7284,100.53,100.6986,9360.0
2024-12-05 14:10:00,101.48,101.55,101.42,101.54,10028.0,100.659,100.7284,100.5995,100.7185,10028.0
2024-12-05 14:15:00,101.51,101.55,101.35,101.45,11063.0,100.6887,100.7284,100.53,100.6292,11063.0
2024-12-05 14:20:00,101.51,101.55,101.44,101.46,9145.0,100.6887,100.7284,100.6193,100.6391,9145.0
2024-12-05 14:25:00,101.45,101.53,101.42,101.45,5709.0,100.6292,100.7086,100.5995,100.6292,5709.0
2024-12-05 14:30:00,101.41,101.44,101.28,101.33,12812.0,100.5895,100.6193,100.4606,100.5102,12812.0
2024-12-05 14:35:00,101.35,101.4,101.28,101.32,3334.0,100.53,100.5796,100.4606,100.5003,3334.0
2024-12-05 14:40:00,101.36,101.36,101.15,101.15,9863.0,100.5399,100.5399,100.3316,100.3316,9863.0
2024-12-05 14:45:00,101.2,101.27,101.06,101.06,10693.0,100.3812,100.4507,100.2424,100.2424,10693.0
2024-12-05 14:50:00,101.05,101.17,100.92,100.95,8177.0,100.2324,100.3515,100.1035,100.1333,8177.0
2024-12-05 14:55:00,100.98,101.11,100.91,101.06,7398.0,100.163,100.292,100.0936,100.2424,7398.0
2024-12-05 15:00:00,101.03,101.08,100.97,101.06,6820.0,100.2126,100.2622,100.1531,100.2424,6820.0
2024-12-05 15:05:00,101.03,101.19,101.02,101.18,9121.0,100.2126,100.3713,100.2027,100.3614,9121.0
2024-12-05 15:10:00,101.19,101.28,101.16,101.25,8939.0,100.3713,100.4606,100.3416,100.4308,8939.0
2024-12-05 15:15:00,101.23,101.32,101.2,101.32,10505.0,100.411,100.5003,100.3812,100.5003,10505.0
2024-12-05 15:20:00,101.32,101.39,101.26,101.33,10194.0,100.5003,100.5697,100.4407,100.5102,10194.0
2024-12-05 15:25:00,101.31,101.41,101.27,101.3,14822.0,100.4903,100.5895,100.4507,100.4804,14822.0
2024-12-05 15:30:00,101.3,101.35,101.23,101.32,7174.0,100.4804,100.53,100.411,100.5003,7174.0
2024-12-05 15:35:00,101.33,101.41,101.25,101.28,8698.0,100.5102,100.5895,100.4308,100.4606,8698.0
2024-12-05 15:40:00,101.28,101.44,101.2,101.21,11869.0,100.4606,100.6193,100.3812,100.3912,11869.0
2024-12-05 15:45:00,101.22,101.39,101.18,101.3,16230.0,100.4011,100.5697,100.3614,100.4804,16230.0
2024-12-05 15:50:00,101.33,101.43,101.25,101.26,29201.0,100.5102,100.6094,100.4308,100.4407,29201.0
2024-12-05 15:55:00,101.26,101.38,101.22,101.3,136958.0,100.4407,100.5598,100.4011,100.4804,136958.0
2024-12-06 09:30:00,101.34,101.96,100.99,101.24,13195.0,100.5201,101.1351,100.1729,100.4209,13195.0
2024-12-06 09:35:00,101.19,101.7,100.78,101.41,14581.0,100.3713,100.8772,99.9646,100.5895,14581.0
2024-12-06 09:40:00,101.4,101.68,101.01,101.28,18031.0,100.5796,100.8573,100.1928,100.4606,18031.0
2024-12-06 09:45:00,101.19,101.19,100.78,101.0,12209.0,100.3713,100.3713,99.9646,100.1828,12209.0
2024-12-06 09:50:00,100.87,100.92,100.11,100.12,13737.0,100.0539,100.1035,99.3001,99.31,13737.0
2024-12-06 09:55:00,100.0,100.14,99.89,100.06,13825.0,99.1909,99.3298,99.0818,99.2505,13825.0
2024-12-06 10:00:00,100.07,100.07,99.67,99.75,24205.0,99.2604,99.2604,98.8636,98.943,24205.0
2024-12-06 10:05:00,99.68,100.12,99.54,100.12,10984.0,98.8735,99.31,98.7347,99.31,10984.0
2024-12-06 10:10:00,100.22,100.43,100.21,100.37,6358.0,99.4092,99.6175,99.3992,99.5579,6358.0
2024-12-06 10:15:00,100.33,100.33,99.99,100.18,12348.0,99.5183,99.5183,99.181,99.3695,12348.0
2024-12-06 10:20:00,100.15,100.23,99.93,100.06,7482.0,99.3397,99.4191,99.1215,99.2505,7482.0
2024-12-06 10:25:00,100.01,100.13,99.95,100.12,3498.0,99.2009,99.3199,99.1413,99.31,3498.0
2024-12-06 10:30:00,100.1,100.29,99.98,100.16,5249.0,99.2901,99.4786,99.1711,99.3496,5249.0
2024-12-06 10:35:00,100.13,100.19,99.91,100.05,15242.0,99.3199,99.3794,99.1017,99.2405,15242.0
2024-12-06 10:40:00,99.98,99.98,99.65,99.86,4331.0,99.1711,99.1711,98.8438,99.0521,4331.0
2024-12-06 10:45:00,99.75,99.97,99.66,99.97,3895.0,98.943,99.1612,98.8537,99.1612,3895.0
2024-12-06 10:50:00,99.93,99.95,99.75,99.95,3542.0,99.1215,99.1413,98.943,99.1413,3542.0
2024-12-06 10:55:00,99.92,100.03,99.91,99.99,2201.0,99.1116,99.2207,99.1017,99.181,2201.0
2024-12-06 11:00:00,99.99,99.99,99.84,99.84,9824.0,99.181,99.181,99.0322,99.0322,9824.0
2024-12-06 11:05:00,99.85,99.86,99.6,99.66,6854.0,99.0422,99.0521,98.7942,98.8537,6854.0
2024-12-06 11:10:00,99.6,99.6,99.35,99.4,7246.0,98.7942,98.7942,98.5462,98.5958,7246.0
2024-12-06 11:15:00,99.4,99.42,99.15,99.21,6901.0,98.5958,98.6156,98.3478,98.4073,6901.0
2024-12-06 11:20:00,99.2,99.26,98.92,99.11,11917.0,98.3974,98.4569,98.1197,98.3081,11917.0
2024-12-06 11:25:00,99.03,99.11,98.91,99.03,6858.0,98.2288,98.3081,98.1098,98.2288,6858.0
2024-12-06 11:30:00,99.03,99.19,98.93,99.02,10798.0,98.2288,98.3875,98.1296,98.2189,10798.0
2024-12-06 11:35:00,98.94,98.99,98.8,98.8,6058.0,98.1395,98.1891,98.0006,98.0006,6058.0
2024-12-06 11:40:00,98.91,98.97,98.83,98.85,2802.0,98.1098,98.1693,98.0304,98.0502,2802.0
2024-12-06 11:45:00,98.76,98.84,98.72,98.78,1900.0,97.961,98.0403,97.9213,97.9808,1900.0
2024-12-06 11:50:00,98.71,98.86,98.67,98.86,6675.0,97.9114,98.0602,97.8717,98.0602,6675.0
2024-12-06 11:55:00,98.88,98.95,98.86,98.86,5645.0,98.08,98.1494,98.0602,98.0602,5645.0
2024-12-06 12:00:00,98.88,99.18,98.88,99.13,12098.0,98.08,98.3776,98.08,98.328,12098.0
2024-12-06 12:05:00,99.16,99.21,99.11,99.11,2100.0,98.3577,98.4073,98.3081,98.3081,2100.0
2024-12-06 12:10:00,99.09,99.15,98.82,98.82,5604.0,98.2883,98.3478,98.0205,98.0205,5604.0
2024-12-06 12:15:00,98.85,98.9,98.76,98.87,10412.0,98.0502,98.0998,97.961,98.0701,10412.0
2024-12-06 12:20:00,98.87,98.91,98.76,98.76,7728.0,98.0701,98.1098,97.961,97.961,7728.0
2024-12-06 12:25:00,98.76,98.92,98.75,98.91,7410.0,97.961,98.1197,97.9511,98.1098,7410.0
2024-12-06 12:30:00,98.89,98.94,98.74,98.8,9127.0,98.0899,98.1395,97.9411,98.0006,9127.0
2024-12-06 12:35:00,98.79,98.85,98.76,98.81,7884.0,97.9907,98.0502,97.961,98.0106,7884.0
2024-12-06 12:40:00,98.81,98.89,98.77,98.89,6031.0,98.0106,98.0899,97.9709,98.0899,6031.0
2024-12-06 12:45:00,98.88,98.97,98.85,98.95,8402.0,98.08,98.1693,98.0502,98.1494,8402.0
2024-12-06 12:50:00,98.95,99.05,98.9,99.04,11830.0,98.1494,98.2486,98.0998,98.2387,11830.0
2024-12-06 12:55:00,99.04,99.1,98.94,98.95,11670.0,98.2387,98.2982,98.1395,98.1494,11670.0
2024-12-06 13:00:00,98.95,99.04,98.92,99.04,4693.0,98.1494,98.2387,98.1197,98.2387,4693.0
2024-12-06 13:05:00,99.01,99.17,98.97,99.12,7769.0,98.2089,98.3677,98.1693,98.3181,7769.0
2024-12-06 13:10:00,99.08,99.12,98.97,99.09,5381.0,98.2784,98.3181,98.1693,98.2883,5381.0
2024-12-06 13:15:00,99.1,99.31,99.07,99.31,10447.0,98.2982,98.5065,98.2685,98.5065,10447.0
2024-12-06 13:20:00,99.33,99.36,99.05,99.14,6652.0,98.5264,98.5561,98.2486,98.3379,6652.0
2024-12-06 13:25:00,99.08,99.17,99.07,99.13,3867.0,98.2784,98.3677,98.2685,98.328,3867.0
2024-12-06 13:30:00,99.12,99.12,99.01,99.02,3905.0,98.3181,98.3181,98.2089,98.2189,3905.0
2024-12-06 13:35:00,99.03,99.1,99.0,99.02,5688.0,98.2288,98.2982,98.199,98.2189,5688.0
2024-12-06 13:40:00,99.02,99.08,98.91,98.98,9186.0,98.2189,98.2784,98.1098,98.1792,9186.0
2024-12-06 13:45:00,99.0,99.13,98.9,99.13,11820.0,98.199,98.328,98.0998,98.328,11820.0
2024-12-06 13:50:00,99.18,99.26,99.05,99.23,2616.0,98.3776,98.4569,98.2486,98.4272,2616.0
2024-12-06 13:55:00,99.26,99.34,99.25,99.27,4020.0,98.4569,98.5363,98.447,98.4668,4020.0
2024-12-06 14:00:00,99.19,99.33,99.19,99.28,3370.0,98.3875,98.5264,98.3875,98.4768,3370.0
2024-12-06 14:05:00,99.26,99.26,99.17,99.23,2287.0,98.4569,98.4569,98.3677,98.4272,2287.0
2024-12-06 14:10:00,99.18,99.19,99.01,99.03,6134.0,98.3776,98.3875,98.2089,98.2288,6134.0
2024-12-06 14:15:00,99.02,99.03,98.79,98.83,5075.0,98.2189,98.2288,97.9907,98.0304,5075.0
2024-12-06 14:20:00,98.89,98.93,98.81,98.9,4546.0,98.0899,98.1296,98.0106,98.0998,4546.0
2024-12-06 14:25:00,98.88,98.94,98.83,98.91,5402.0,98.08,98.1395,98.0304,98.1098,5402.0
2024-12-06 14:30:00,98.92,99.02,98.88,99.01,4751.0,98.1197,98.2189,98.08,98.2089,4751.0
2024-12-06 14:35:00,98.97,99.0,98.92,98.93,3476.0,98.1693,98.199,98.1197,98.1296,3476.0
2024-12-06 14:40:00,98.93,99.01,98.91,98.91,1933.0,98.1296,98.2089,98.1098,98.1098,1933.0
2024-12-06 14:45:00,98.9,99.02,98.89,98.99,2914.0,98.0998,98.2189,98.0899,98.1891,2914.0
2024-12-06 14:50:00,99.0,99.28,99.0,99.28,6408.0,98.199,98.4768,98.199,98.4768,6408.0
2024-12-06 14:55:00,99.26,99.3,99.19,99.22,4360.0,98.4569,98.4966,98.3875,98.4173,4360.0
2024-12-06 15:00:00,99.18,99.36,99.18,99.36,2873.0,98.3776,98.5561,98.3776,98.5561,2873.0
2024-12-06 15:05:00,99.36,99.48,99.31,99.48,4974.0,98.5561,98.6751,98.5065,98.6751,4974.0
2024-12-06 15:10:00,99.51,99.68,99.51,99.59,7807.0,98.7049,98.8735,98.7049,98.7843,7807.0
2024-12-06 15:15:00,99.57,99.66,99.51,99.62,4434.0,98.7644,98.8537,98.7049,98.814,4434.0
2024-12-06 15:20:00,99.61,99.71,99.57,99.66,7919.0,98.8041,98.9033,98.7644,98.8537,7919.0
2024-12-06 15:25:00,99.67,99.67,99.59,99.6,6276.0,98.8636,98.8636,98.7843,98.7942,6276.0
2024-12-06 15:30:00,99.6,99.63,99.43,99.48,8496.0,98.7942,98.8239,98.6256,98.6751,8496.0
2024-12-06 15:35:00,99.47,99.47,99.27,99.28,9902.0,98.6652,98.6652,98.4668,98.4768,9902.0
2024-12-06 15:40:00,99.24,99.42,99.24,99.25,18836.0,98.4371,98.6156,98.4371,98.447,18836.0
2024-12-06 15:45:00,99.34,99.34,99.01,99.04,20078.0,98.5363,98.5363,98.2089,98.2387,20078.0
2024-12-06 15:50:00,99.07,99.31,99.03,99.27,34629.0,98.2685,98.5065,98.2288,98.4668,34629.0
2024-12-06 15:55:00,99.24,99.41,99.15,99.24,100063.0,98.4371,98.6057,98.3478,98.4371,100063.0
2024-12-09 09:30:00,99.22,99.36,98.7,98.89,29676.0,98.4173,98.5561,97.9015,98.0899,29676.0
2024-12-09 09:35:00,98.75,99.01,97.62,97.62,30636.0,97.9511,98.2089,96.8302,96.8302,30636.0
2024-12-09 09:40:00,97.79,98.04,97.68,97.83,2956.0,96.9988,97.2468,96.8897,97.0385,2956.0
2024-12-09 09:45:00,97.81,98.91,97.81,98.67,14702.0,97.0187,98.1098,97.0187,97.8717,14702.0
2024-12-09 09:50:00,98.76,98.95,98.4,98.82,6308.0,97.961,98.1494,97.6039,98.0205,6308.0
2024-12-09 09:55:00,98.82,98.94,98.66,98.88,10206.0,98.0205,98.1395,97.8618,98.08,10206.0
2024-12-09 10:00:00,98.73,98.85,98.41,98.71,9233.0,97.9312,98.0502,97.6138,97.9114,9233.0
2024-12-09 10:05:00,98.64,98.64,97.87,97.88,17239.0,97.8419,97.8419,97.0782,97.0881,17239.0
2024-12-09 10:10:00,97.99,98.01,97.1,97.28,18849.0,97.1972,97.217,96.3144,96.4929,18849.0
2024-12-09 10:15:00,97.29,97.34,96.44,96.54,26317.0,96.5029,96.5525,95.6597,95.7589,26317.0
2024-12-09 10:20:00,96.46,96.56,95.59,95.59,18914.0,95.6796,95.7788,94.8166,94.8166,18914.0
2024-12-09 10:25:00,95.69,96.1,95.48,95.81,9018.0,94.9158,95.3225,94.7075,95.0348,9018.0
2024-12-09 10:30:00,95.75,96.13,95.5,95.5,7035.0,94.9753,95.3523,94.7273,94.7273,7035.0
2024-12-09 10:35:00,95.52,95.56,94.85,95.09,33601.0,94.7472,94.7869,94.0826,94.3207,33601.0
2024-12-09 10:40:00,95.01,95.27,94.79,95.17,14946.0,94.2413,94.4992,94.0231,94.4,14946.0
2024-12-09 10:45:00,95.23,95.23,94.77,95.04,26827.0,94.4595,94.4595,94.0033,94.2711,26827.0
2024-12-09 10:50:00,94.97,94.98,94.62,94.64,4462.0,94.2016,94.2116,93.8545,93.8743,4462.0
2024-12-09 10:55:00,94.65,95.04,94.55,94.9,12812.0,93.8842,94.2711,93.785,94.1322,12812.0
2024-12-09 11:00:00,94.96,95.2,94.83,95.11,18751.0,94.1917,94.4298,94.0628,94.3405,18751.0
2024-12-09 11:05:00,95.12,95.16,94.73,94.95,18818.0,94.3504,94.3901,93.9636,94.1818,18818.0
2024-12-09 11:10:00,95.0,95.21,94.93,95.08,6426.0,94.2314,94.4397,94.162,94.3107,6426.0
2024-12-09 11:15:00,94.98,95.12,94.84,94.92,10563.0,94.2116,94.3504,94.0727,94.152,10563.0
2024-12-09 11:20:00,95.02,95.15,94.77,95.1,9105.0,94.2512,94.3802,94.0033,94.3306,9105.0
2024-12-09 11:25:00,95.22,95.34,95.08,95.34,6939.0,94.4496,94.5686,94.3107,94.5686,6939.0
2024-12-09 11:30:00,95.37,95.74,95.37,95.54,5628.0,94.5984,94.9654,94.5984,94.767,5628.0
2024-12-09 11:35:00,95.5,95.97,95.5,95.81,9315.0,94.7273,95.1935,94.7273,95.0348,9315.0
2024-12-09 11:40:00,95.91,95.91,95.48,95.72,6477.0,95.134,95.134,94.7075,94.9456,6477.0
2024-12-09 11:45:00,95.71,95.71,95.41,95.42,6310.0,94.9356,94.9356,94.6381,94.648,6310.0
2024-12-09 11:50:00,95.45,95.56,95.36,95.45,5998.0,94.6778,94.7869,94.5885,94.6778,5998.0
2024-12-09 11:55:00,95.44,95.45,95.29,95.37,2467.0,94.6678,94.6778,94.519,94.5984,2467.0
2024-12-09 12:00:00,95.34,95.42,95.17,95.23,5676.0,94.5686,94.648,94.4,94.4595,5676.0
2024-12-09 12:05:00,95.2,95.39,95.17,95.33,4883.0,94.4298,94.6182,94.4,94.5587,4883.0
2024-12-09 12:10:00,95.41,95.41,95.12,95.12,6028.0,94.6381,94.6381,94.3504,94.3504,6028.0
2024-12-09 12:15:00,95.12,95.43,95.11,95.43,5298.0,94.3504,94.6579,94.3405,94.6579,5298.0
2024-12-09 12:20:00,95.37,95.42,95.22,95.31,6150.0,94.5984,94.648,94.4496,94.5389,6150.0
2024-12-09 12:25:00,95.31,95.32,95.15,95.15,7746.0,94.5389,94.5488,94.3802,94.3802,7746.0
2024-12-09 12:30:00,95.15,95.2,94.77,94.77,8303.0,94.3802,94.4298,94.0033,94.0033,8303.0
2024-12-09 12:35:00,94.76,95.05,94.76,94.97,6786.0,93.9933,94.281,93.9933,94.2016,6786.0
2024-12-09 12:40:00,94.97,95.11,94.8,95.02,8072.0,94.2016,94.3405,94.033,94.2512,8072.0
2024-12-09 12:45:00,95.08,95.11,94.97,95.05,10544.0,94.3107,94.3405,94.2016,94.281,10544.0
2024-12-09 12:50:00,95.06,95.25,95.05,95.16,4977.0,94.2909,94.4794,94.281,94.3901,4977.0
2024-12-09 12:55:00,95.22,95.51,95.17,95.39,29546.0,94.4496,94.7373,94.4,94.6182,29546.0
2024-12-09 13:00:00,95.39,95.39,95.21,95.37,10613.0,94.6182,94.6182,94.4397,94.5984,10613.0
2024-12-09 13:05:00,95.36,95.69,95.26,95.64,5778.0,94.5885,94.9158,94.4893,94.8662,5778.0
2024-12-09 13:10:00,95.62,95.95,95.53,95.84,14606.0,94.8464,95.1737,94.7571,95.0646,14606.0
2024-12-09 13:15:00,95.84,96.07,95.83,96.0,3194.0,95.0646,95.2927,95.0547,95.2233,3194.0
2024-12-09 13:20:00,95.93,96.15,95.92,96.05,7646.0,95.1539,95.3721,95.1439,95.2729,7646.0
2024-12-09 13:25:00,96.15,96.29,96.05,96.23,11800.0,95.3721,95.511,95.2729,95.4514,11800.0
2024-12-09 13:30:00,96.27,96.4,96.2,96.31,6997.0,95.4911,95.6201,95.4217,95.5308,6997.0
2024-12-09 13:35:00,96.4,96.69,96.35,96.59,4972.0,95.6201,95.9077,95.5705,95.8085,4972.0
2024-12-09 13:40:00,96.64,96.72,96.49,96.58,5804.0,95.8581,95.9375,95.7093,95.7986,5804.0
2024-12-09 13:45:00,96.58,96.87,96.52,96.87,6250.0,95.7986,96.0863,95.7391,96.0863,6250.0
2024-12-09 13:50:00,96.94,96.94,96.67,96.67,11786.0,96.1557,96.1557,95.8879,95.8879,11786.0
2024-12-09 13:55:00,96.67,96.78,96.62,96.65,6696.0,95.8879,95.997,95.8383,95.868,6696.0
2024-12-09 14:00:00,96.63,96.84,96.55,96.71,10314.0,95.8482,96.0565,95.7689,95.9276,10314.0
2024-12-09 14:05:00,96.7,96.86,96.64,96.77,9824.0,95.9176,96.0763,95.8581,95.9871,9824.0
2024-12-09 14:10:00,96.77,96.94,96.64,96.87,8616.0,95.9871,96.1557,95.8581,96.0863,8616.0
2024-12-09 14:15:00,96.87,96.99,96.72,96.89,5644.0,96.0863,96.2053,95.9375,96.1061,5644.0
2024-12-09 14:20:00,96.96,97.05,96.91,96.96,4326.0,96.1755,96.2648,96.1259,96.1755,4326.0
2024-12-09 14:25:00,96.98,97.04,96.93,96.94,8724.0,96.1954,96.2549,96.1458,96.1557,8724.0
2024-12-09 14:30:00,96.94,97.17,96.94,97.06,16756.0,96.1557,96.3838,96.1557,96.2747,16756.0
2024-12-09 14:35:00,97.09,97.18,97.0,97.01,7140.0,96.3045,96.3938,96.2152,96.2251,7140.0
2024-12-09 14:40:00,97.03,97.09,96.69,96.7,8320.0,96.245,96.3045,95.9077,95.9176,8320.0
2024-12-09 14:45:00,96.76,96.93,96.74,96.91,7025.0,95.9772,96.1458,95.9573,96.1259,7025.0
2024-12-09 14:50:00,96.93,97.1,96.92,97.06,5714.0,96.1458,96.3144,96.1359,96.2747,5714.0
2024-12-09 14:55:00,96.98,97.05,96.83,96.89,18145.0,96.1954,96.2648,96.0466,96.1061,18145.0
2024-12-09 15:00:00,96.89,96.89,96.58,96.84,9484.0,96.1061,96.1061,95.7986,96.0565,9484.0
2024-12-09 15:05:00,96.74,96.84,96.54,96.54,7722.0,95.9573,96.0565,95.7589,95.7589,7722.0
2024-12-09 15:10:00,96.65,96.77,96.56,96.59,15396.0,95.868,95.9871,95.7788,95.8085,15396.0
2024-12-09 15:15:00,96.62,96.73,96.56,96.73,13825.0,95.8383,95.9474,95.7788,95.9474,13825.0
2024-12-09 15:20:00,96.73,96.73,96.57,96.58,21972.0,95.9474,95.9474,95.7887,95.7986,21972.0
2024-12-09 15:25:00,96.59,96.66,96.42,96.54,44767.0,95.8085,95.878,95.6399,95.7589,44767.0
2024-12-09 15:30:00,96.55,96.62,96.22,96.23,27804.0,95.7689,95.8383,95.4415,95.4514,27804.0
2024-12-09 15:35:00,96.2,96.25,96.01,96.21,15369.0,95.4217,95.4713,95.2332,95.4316,15369.0
2024-12-09 15:40:00,96.16,96.45,96.16,96.45,16783.0,95.382,95.6697,95.382,95.6697,16783.0
2024-12-09 15:45:00,96.44,96.46,96.08,96.16,19344.0,95.6597,95.6796,95.3027,95.382,19344.0
2024-12-09 15:50:00,96.11,96.22,96.06,96.1,54656.0,95.3324,95.4415,95.2828,95.3225,54656.0
2024-12-09 15:55:00,96.1,96.37,96.07,96.1,188824.0,95.3225,95.5903,95.2927,95.3225,188824.0
2024-12-10 09:30:00,95.53,95.95,94.88,95.51,21925.0,94.7571,95.1737,94.1124,94.7373,21925.0
2024-12-10 09:35:00,95.4,95.74,95.26,95.38,15985.0,94.6282,94.9654,94.4893,94.6083,15985.0
2024-12-10 09:40:00,95.3,95.42,94.84,94.84,6600.0,94.529,94.648,94.0727,94.0727,6600.0
2024-12-10 09:45:00,95.0,95.31,94.81,95.08,42260.0,94.2314,94.5389,94.0429,94.3107,42260.0
2024-12-10 09:50:00,95.06,95.33,94.88,95.09,15616.0,94.2909,94.5587,94.1124,94.3207,15616.0
2024-12-10 09:55:00,95.01,95.45,94.96,95.45,9771.0,94.2413,94.6778,94.1917,94.6778,9771.0
2024-12-10 10:00:00,95.45,95.61,95.15,95.19,48556.0,94.6778,94.8365,94.3802,94.4199,48556.0
2024-12-10 10:05:00,95.25,95.25,94.81,94.81,22357.0,94.4794,94.4794,94.0429,94.0429,22357.0
2024-12-10 10:10:00,94.83,95.19,94.82,95.01,14630.0,94.0628,94.4199,94.0528,94.2413,14630.0
2024-12-10 10:15:00,94.94,95.39,94.94,95.32,9095.0,94.1719,94.6182,94.1719,94.5488,9095.0
2024-12-10 10:20:00,95.29,95.61,95.14,95.59,12067.0,94.519,94.8365,94.3703,94.8166,12067.0
2024-12-10 10:25:00,95.56,95.56,95.08,95.2,18691.0,94.7869,94.7869,94.3107,94.4298,18691.0
2024-12-10 10:30:00,95.21,95.4,95.03,95.1,15352.0,94.4397,94.6282,94.2612,94.3306,15352.0
2024-12-10 10:35:00,95.04,95.32,95.04,95.31,10512.0,94.2711,94.5488,94.2711,94.5389,10512.0
2024-12-10 10:40:00,95.29,95.29,95.11,95.22,6794.0,94.519,94.519,94.3405,94.4496,6794.0
2024-12-10 10:45:00,95.19,95.5,95.18,95.43,14144.0,94.4199,94.7273,94.4099,94.6579,14144.0
2024-12-10 10:50:00,95.43,95.53,95.43,95.52,8374.0,94.6579,94.7571,94.6579,94.7472,8374.0
2024-12-10 10:55:00,95.46,95.51,95.38,95.44,12133.0,94.6877,94.7373,94.6083,94.6678,12133.0
2024-12-10 11:00:00,95.44,95.65,95.43,95.63,13459.0,94.6678,94.8761,94.6579,94.8563,13459.0
2024-12-10 11:05:00,95.63,95.63,95.44,95.55,7825.0,94.8563,94.8563,94.6678,94.7769,7825.0
2024-12-10 11:10:00,95.55,95.62,95.52,95.54,5366.0,94.7769,94.8464,94.7472,94.767,5366.0
2024-12-10 11:15:00,95.53,95.81,95.52,95.66,7780.0,94.7571,95.0348,94.7472,94.8861,7780.0
2024-12-10 11:20:00,95.65,95.65,95.51,95.54,6246.0,94.8761,94.8761,94.7373,94.767,6246.0
2024-12-10 11:25:00,95.54,95.77,95.54,95.72,5909.0,94.767,94.9952,94.767,94.9456,5909.0
2024-12-10 11:30:00,95.72,95.78,95.03,95.12,65404.0,94.9456,95.0051,94.2612,94.3504,65404.0
2024-12-10 11:35:00,95.17,95.39,95.14,95.39,5694.0,94.4,94.6182,94.3703,94.6182,5694.0
2024-12-10 11:40:00,95.4,95.63,95.25,95.53,6845.0,94.6282,94.8563,94.4794,94.7571,6845.0
2024-12-10 11:45:00,95.63,95.81,95.51,95.77,11240.0,94.8563,95.0348,94.7373,94.9952,11240.0
2024-12-10 11:50:00,95.73,95.73,95.41,95.43,10147.0,94.9555,94.9555,94.6381,94.6579,10147.0
2024-12-10 11:55:00,95.48,95.48,95.35,95.38,8707.0,94.7075,94.7075,94.5786,94.6083,8707.0
2024-12-10 12:00:00,95.34,95.37,95.08,95.09,18420.0,94.5686,94.5984,94.3107,94.3207,18420.0
2024-12-10 12:05:00,95.09,95.19,95.09,95.19,7965.0,94.3207,94.4199,94.3207,94.4199,7965.0
2024-12-10 12:10:00,95.18,95.27,95.17,95.17,10670.0,94.4099,94.4992,94.4,94.4,10670.0
2024-12-10 12:15:00,95.18,95.28,95.07,95.16,19165.0,94.4099,94.5091,94.3008,94.3901,19165.0
2024-12-10 12:20:00,95.14,95.14,94.9,94.91,35203.0,94.3703,94.3703,94.1322,94.1421,35203.0
2024-12-10 12:25:00,94.94,95.01,94.88,95.01,11303.0,94.1719,94.2413,94.1124,94.2413,11303.0
2024-12-10 12:30:00,94.96,94.96,94.85,94.92,4945.0,94.1917,94.1917,94.0826,94.152,4945.0
2024-12-10 12:35:00,94.89,94.94,94.75,94.75,8051.0,94.1223,94.1719,93.9834,93.9834,8051.0
2024-12-10 12:40:00,94.73,94.73,94.39,94.45,7420.0,93.9636,93.9636,93.6263,93.6858,7420.0
2024-12-10 12:45:00,94.43,94.51,94.39,94.39,5728.0,93.666,93.7454,93.6263,93.6263,5728.0
2024-12-10 12:50:00,94.42,94.45,94.31,94.37,8085.0,93.6561,93.6858,93.547,93.6065,8085.0
2024-12-10 12:55:00,94.33,94.45,94.28,94.36,11729.0,93.5668,93.6858,93.5172,93.5966,11729.0
2024-12-10 13:00:00,94.36,94.4,94.09,94.09,6473.0,93.5966,93.6362,93.3288,93.3288,6473.0
2024-12-10 13:05:00,94.05,94.16,94.02,94.16,6747.0,93.2891,93.3982,93.2593,93.3982,6747.0
2024-12-10 13:10:00,94.11,94.11,93.9,94.0,7862.0,93.3486,93.3486,93.1403,93.2395,7862.0
2024-12-10 13:15:00,93.96,94.13,93.94,94.13,6768.0,93.1998,93.3684,93.18,93.3684,6768.0
2024-12-10 13:20:00,94.09,94.15,93.52,93.52,23604.0,93.3288,93.3883,92.7634,92.7634,23604.0
2024-12-10 13:25:00,93.55,93.65,93.52,93.59,4239.0,92.7931,92.8923,92.7634,92.8328,4239.0
2024-12-10 13:30:00,93.59,93.71,93.55,93.6,4651.0,92.8328,92.9518,92.7931,92.8427,4651.0
2024-12-10 13:35:00,93.57,93.61,93.49,93.61,6072.0,92.813,92.8526,92.7336,92.8526,6072.0
2024-12-10 13:40:00,93.63,93.63,93.36,93.39,7080.0,92.8725,92.8725,92.6047,92.6344,7080.0
2024-12-10 13:45:00,93.49,93.96,93.49,93.87,8964.0,92.7336,93.1998,92.7336,93.1105,8964.0
2024-12-10 13:50:00,93.82,93.82,93.7,93.81,3370.0,93.0609,93.0609,92.9419,93.051,3370.0
2024-12-10 13:55:00,93.79,93.86,93.75,93.81,5187.0,93.0312,93.1006,92.9915,93.051,5187.0
2024-12-10 14:00:00,93.76,93.8,93.64,93.74,7103.0,93.0014,93.0411,92.8824,92.9816,7103.0
2024-12-10 14:05:00,93.74,93.79,93.63,93.67,7836.0,92.9816,93.0312,92.8725,92.9122,7836.0
2024-12-10 14:10:00,93.65,93.72,93.63,93.68,8303.0,92.8923,92.9617,92.8725,92.9221,8303.0
2024-12-10 14:15:00,93.67,93.81,93.66,93.73,5119.0,92.9122,93.051,92.9022,92.9717,5119.0
2024-12-10 14:20:00,93.74,93.92,93.71,93.86,6037.0,92.9816,93.1601,92.9518,93.1006,6037.0
2024-12-10 14:25:00,93.8,93.88,93.7,93.7,10767.0,93.0411,93.1205,92.9419,92.9419,10767.0
2024-12-10 14:30:00,93.73,93.8,93.67,93.8,5650.0,92.9717,93.0411,92.9122,93.0411,5650.0
2024-12-10 14:35:00,93.83,93.84,93.77,93.82,4481.0,93.0709,93.0808,93.0113,93.0609,4481.0
2024-12-10 14:40:00,93.83,93.96,93.76,93.93,20488.0,93.0709,93.1998,93.0014,93.17,20488.0
2024-12-10 14:45:00,93.93,94.26,93.93,94.26,9301.0,93.17,93.4974,93.17,93.4974,9301.0
2024-12-10 14:50:00,94.26,94.32,94.13,94.25,9020.0,93.4974,93.5569,93.3684,93.4875,9020.0
2024-12-10 14:55:00,94.21,94.29,94.11,94.12,6944.0,93.4478,93.5271,93.3486,93.3585,6944.0
2024-12-10 15:00:00,94.12,94.12,93.83,94.01,25814.0,93.3585,93.3585,93.0709,93.2494,25814.0
2024-12-10 15:05:00,94.02,94.06,93.81,93.81,10896.0,93.2593,93.299,93.051,93.051,10896.0
2024-12-10 15:10:00,93.79,93.86,93.58,93.64,22838.0,93.0312,93.1006,92.8229,92.8824,22838.0
2024-12-10 15:15:00,93.66,94.18,93.61,94.18,27458.0,92.9022,93.418,92.8526,93.418,27458.0
2024-12-10 15:20:00,94.2,94.37,94.14,94.18,12285.0,93.4379,93.6065,93.3784,93.418,12285.0
2024-12-10 15:25:00,94.18,94.23,93.93,94.12,20938.0,93.418,93.4676,93.17,93.3585,20938.0
2024-12-10 15:30:00,94.08,94.25,93.98,94.22,9650.0,93.3188,93.4875,93.2196,93.4577,9650.0
2024-12-10 15:35:00,94.22,94.33,94.08,94.31,18018.0,93.4577,93.5668,93.3188,93.547,18018.0
2024-12-10 15:40:00,94.35,94.44,94.3,94.41,12281.0,93.5867,93.6759,93.5371,93.6462,12281.0
2024-12-10 15:45:00,94.43,94.43,93.81,93.87,26559.0,93.666,93.666,93.051,93.1105,26559.0
2024-12-10 15:50:00,93.88,94.17,93.88,94.06,29705.0,93.1205,93.4081,93.1205,93.299,29705.0
2024-12-10 15:55:00,94.02,94.07,93.66,93.74,135430.0,93.2593,93.3089,92.9022,92.9816,135430.0
2024-12-11 09:30:00,94.83,95.34,94.46,94.75,28454.0,94.0628,94.5686,93.6958,93.9834,28454.0
2024-12-11 09:35:00,94.89,95.14,94.81,94.81,1550.0,94.1223,94.3703,94.0429,94.0429,1550.0
2024-12-11 09:40:00,94.62,95.01,94.39,94.73,10249.0,93.8545,94.2413,93.6263,93.9636,10249.0
2024-12-11 09:45:00,94.59,95.03,94.57,94.67,9701.0,93.8247,94.2612,93.8049,93.9041,9701.0
2024-12-11 09:50:00,94.52,94.67,94.13,94.13,7307.0,93.7553,93.9041,93.3684,93.3684,7307.0
2024-12-11 09:55:00,94.16,94.41,93.93,94.22,23632.0,93.3982,93.6462,93.17,93.4577,23632.0
2024-12-11 10:00:00,94.01,94.29,94.0,94.29,7648.0,93.2494,93.5271,93.2395,93.5271,7648.0
2024-12-11 10:05:00,94.21,94.3,93.63,93.87,13323.0,93.4478,93.5371,92.8725,93.1105,13323.0
2024-12-11 10:10:00,93.8,94.27,93.79,94.17,6643.0,93.0411,93.5073,93.0312,93.4081,6643.0
2024-12-11 10:15:00,94.2,94.21,93.87,93.87,6759.0,93.4379,93.4478,93.1105,93.1105,6759.0
2024-12-11 10:20:00,93.92,94.48,93.91,94.41,19780.0,93.1601,93.7156,93.1502,93.6462,19780.0
2024-12-11 10:25:00,94.41,94.91,94.41,94.83,3122.0,93.6462,94.1421,93.6462,94.0628,3122.0
2024-12-11 10:30:00,94.83,94.88,94.71,94.82,10411.0,94.0628,94.1124,93.9437,94.0528,10411.0
2024-12-11 10:35:00,94.82,94.82,94.42,94.58,10175.0,94.0528,94.0528,93.6561,93.8148,10175.0
2024-12-11 10:40:00,94.52,94.64,94.39,94.56,5027.0,93.7553,93.8743,93.6263,93.795,5027.0
2024-12-11 10:45:00,94.58,94.76,94.5,94.63,5183.0,93.8148,93.9933,93.7354,93.8644,5183.0
2024-12-11 10:50:00,94.57,94.77,94.57,94.75,3232.0,93.8049,94.0033,93.8049,93.9834,3232.0
2024-12-11 10:55:00,94.81,94.92,94.77,94.91,7274.0,94.0429,94.152,94.0033,94.1421,7274.0
2024-12-11 11:00:00,94.91,95.05,94.86,94.9,7888.0,94.1421,94.281,94.0925,94.1322,7888.0
2024-12-11 11:05:00,94.84,95.04,94.83,94.94,3205.0,94.0727,94.2711,94.0628,94.1719,3205.0
2024-12-11 11:10:00,94.91,94.97,94.85,94.85,5729.0,94.1421,94.2016,94.0826,94.0826,5729.0
2024-12-11 11:15:00,94.85,94.93,94.84,94.91,2111.0,94.0826,94.162,94.0727,94.1421,2111.0
2024-12-11 11:20:00,94.82,95.14,94.82,95.02,18815.0,94.0528,94.3703,94.0528,94.2512,18815.0
2024-12-11 11:25:00,95.13,95.34,95.09,95.3,2775.0,94.3603,94.5686,94.3207,94.529,2775.0
2024-12-11 11:30:00,95.35,95.39,95.05,95.08,4894.0,94.5786,94.6182,94.281,94.3107,4894.0
2024-12-11 11:35:00,95.01,95.15,94.97,95.11,25946.0,94.2413,94.3802,94.2016,94.3405,25946.0
2024-12-11 11:40:00,95.16,95.34,95.16,95.26,3500.0,94.3901,94.5686,94.3901,94.4893,3500.0
2024-12-11 11:45:00,95.31,95.4,95.28,95.31,4416.0,94.5389,94.6282,94.5091,94.5389,4416.0
2024-12-11 11:50:00,95.24,95.32,95.18,95.24,2967.0,94.4695,94.5488,94.4099,94.4695,2967.0
2024-12-11 11:55:00,95.24,95.25,95.09,95.17,4199.0,94.4695,94.4794,94.3207,94.4,4199.0
2024-12-11 12:00:00,95.11,95.17,95.0,95.05,2366.0,94.3405,94.4,94.2314,94.281,2366.0
2024-12-11 12:05:00,95.03,95.14,94.96,95.07,7113.0,94.2612,94.3703,94.1917,94.3008,7113.0
2024-12-11 12:10:00,95.01,95.27,95.0,95.14,10951.0,94.2413,94.4992,94.2314,94.3703,10951.0
2024-12-11 12:15:00,95.19,95.25,95.05,95.08,7198.0,94.4199,94.4794,94.281,94.3107,7198.0
2024-12-11 12:20:00,95.13,95.27,95.07,95.07,5898.0,94.3603,94.4992,94.3008,94.3008,5898.0
2024-12-11 12:25:00,95.06,95.13,94.86,94.87,5046.0,94.2909,94.3603,94.0925,94.1024,5046.0
2024-12-11 12:30:00,94.89,95.02,94.87,95.02,2941.0,94.1223,94.2512,94.1024,94.2512,2941.0
2024-12-11 12:35:00,95.05,95.08,94.88,94.93,2838.0,94.281,94.3107,94.1124,94.162,2838.0
2024-12-11 12:40:00,94.93,94.99,94.85,94.85,2661.0,94.162,94.2215,94.0826,94.0826,2661.0
2024-12-11 12:45:00,94.89,94.98,94.86,94.86,2411.0,94.1223,94.2116,94.0925,94.0925,2411.0
2024-12-11 12:50:00,94.85,94.92,94.82,94.89,2409.0,94.0826,94.152,94.0528,94.1223,2409.0
2024-12-11 12:55:00,94.87,94.92,94.83,94.88,2706.0,94.1024,94.152,94.0628,94.1124,2706.0
2024-12-11 13:00:00,94.92,95.0,94.86,95.0,3328.0,94.152,94.2314,94.0925,94.2314,3328.0
2024-12-11 13:05:00,95.02,95.04,94.93,94.98,1300.0,94.2512,94.2711,94.162,94.2116,1300.0
2024-12-11 13:10:00,94.94,95.29,94.94,95.2,9076.0,94.1719,94.519,94.1719,94.4298,9076.0
2024-12-11 13:15:00,95.16,95.17,94.98,95.01,11100.0,94.3901,94.4,94.2116,94.2413,11100.0
2024-12-11 13:20:00,95.02,95.35,95.02,95.24,7558.0,94.2512,94.5786,94.2512,94.4695,7558.0
2024-12-11 13:25:00,95.26,95.42,95.24,95.39,3102.0,94.4893,94.648,94.4695,94.6182,3102.0
2024-12-11 13:30:00,95.4,95.4,95.28,95.3,4233.0,94.6282,94.6282,94.5091,94.529,4233.0
2024-12-11 13:35:00,95.29,95.44,95.28,95.4,2756.0,94.519,94.6678,94.5091,94.6282,2756.0
2024-12-11 13:40:00,95.4,95.46,95.35,95.44,3828.0,94.6282,94.6877,94.5786,94.6678,3828.0
2024-12-11 13:45:00,95.42,95.48,95.41,95.44,8030.0,94.648,94.7075,94.6381,94.6678,8030.0
2024-12-11 13:50:00,95.47,95.85,95.46,95.84,6891.0,94.6976,95.0745,94.6877,95.0646,6891.0
2024-12-11 13:55:00,95.84,95.84,95.71,95.8,3841.0,95.0646,95.0646,94.9356,95.0249,3841.0
2024-12-11 14:00:00,95.8,95.97,95.62,95.97,11641.0,95.0249,95.1935,94.8464,95.1935,11641.0
2024-12-11 14:05:00,95.97,96.1,95.97,96.1,13058.0,95.1935,95.3225,95.1935,95.3225,13058.0
2024-12-11 14:10:00,96.08,96.12,95.99,96.11,9635.0,95.3027,95.3423,95.2134,95.3324,9635.0
2024-12-11 14:15:00,96.07,96.15,95.78,95.86,12218.0,95.2927,95.3721,95.0051,95.0844,12218.0
2024-12-11 14:20:00,95.87,95.88,95.7,95.76,5185.0,95.0944,95.1043,94.9257,94.9852,5185.0
2024-12-11 14:25:00,95.74,95.78,95.66,95.76,12942.0,94.9654,95.0051,94.8861,94.9852,12942.0
2024-12-11 14:30:00,95.76,95.8,95.72,95.75,6224.0,94.9852,95.0249,94.9456,94.9753,6224.0
2024-12-11 14:35:00,95.72,95.74,95.64,95.68,5611.0,94.9456,94.9654,94.8662,94.9059,5611.0
2024-12-11 14:40:00,95.71,95.82,95.66,95.8,7727.0,94.9356,95.0448,94.8861,95.0249,7727.0
2024-12-11 14:45:00,95.85,95.86,95.77,95.77,2077.0,95.0745,95.0844,94.9952,94.9952,2077.0
2024-12-11 14:50:00,95.8,95.84,95.66,95.76,6993.0,95.0249,95.0646,94.8861,94.9852,6993.0
2024-12-11 14:55:00,95.76,95.76,95.67,95.7,3003.0,94.9852,94.9852,94.896,94.9257,3003.0
2024-12-11 15:00:00,95.7,95.8,95.68,95.74,3549.0,94.9257,95.0249,94.9059,94.9654,3549.0
2024-12-11 15:05:00,95.74,95.75,95.52,95.54,5130.0,94.9654,94.9753,94.7472,94.767,5130.0
2024-12-11 15:10:00,95.57,95.62,95.53,95.56,3492.0,94.7968,94.8464,94.7571,94.7869,3492.0
2024-12-11 15:15:00,95.55,95.59,95.45,95.56,11735.0,94.7769,94.8166,94.6778,94.7869,11735.0
2024-12-11 15:20:00,95.56,95.66,95.51,95.55,9184.0,94.7869,94.8861,94.7373,94.7769,9184.0
2024-12-11 15:25:00,95.54,95.71,95.53,95.6,9492.0,94.767,94.9356,94.7571,94.8265,9492.0
2024-12-11 15:30:00,95.65,95.76,95.62,95.73,9961.0,94.8761,94.9852,94.8464,94.9555,9961.0
2024-12-11 15:35:00,95.71,95.88,95.65,95.68,13402.0,94.9356,95.1043,94.8761,94.9059,13402.0
2024-12-11 15:40:00,95.67,95.91,95.67,95.83,21621.0,94.896,95.134,94.896,95.0547,21621.0
2024-12-11 15:45:00,95.77,95.82,95.72,95.78,8600.0,94.9952,95.0448,94.9456,95.0051,8600.0
2024-12-11 15:50:00,95.76,95.84,95.58,95.59,33438.0,94.9852,95.0646,94.8067,94.8166,33438.0
2024-12-11 15:55:00,95.58,95.68,95.42,95.49,109190.0,94.8067,94.9059,94.648,94.7174,109190.0
2024-12-12 09:30:00,95.25,95.72,95.15,95.36,23524.0,94.4794,94.9456,94.3802,94.5885,23524.0
2024-12-12 09:35:00,95.4,96.68,95.35,96.68,11738.0,94.6282,95.8978,94.5786,95.8978,11738.0
2024-12-12 09:40:00,96.66,97.59,96.65,97.47,12223.0,95.878,96.8004,95.868,96.6814,12223.0
2024-12-12 09:45:00,97.32,97.74,97.31,97.55,32084.0,96.5326,96.9492,96.5227,96.7608,32084.0
2024-12-12 09:50:00,97.55,97.62,97.05,97.47,10486.0,96.7608,96.8302,96.2648,96.6814,10486.0
2024-12-12 09:55:00,97.45,97.73,97.16,97.73,5325.0,96.6616,96.9393,96.3739,96.9393,5325.0
2024-12-12 10:00:00,97.66,97.79,96.97,97.07,12647.0,96.8699,96.9988,96.1855,96.2846,12647.0
2024-12-12 10:05:00,96.97,97.11,96.51,96.74,7655.0,96.1855,96.3243,95.7292,95.9573,7655.0
2024-12-12 10:10:00,96.7,96.79,96.44,96.45,6489.0,95.9176,96.0069,95.6597,95.6697,6489.0
2024-12-12 10:15:00,96.51,96.56,96.14,96.56,13512.0,95.7292,95.7788,95.3622,95.7788,13512.0
2024-12-12 10:20:00,96.57,96.83,96.49,96.77,5884.0,95.7887,96.0466,95.7093,95.9871,5884.0
2024-12-12 10:25:00,96.77,97.37,96.76,97.26,11065.0,95.9871,96.5822,95.9772,96.4731,11065.0
2024-12-12 10:30:00,97.26,97.39,96.99,96.99,6531.0,96.4731,96.6021,96.2053,96.2053,6531.0
2024-12-12 10:35:00,97.11,97.21,96.99,97.18,2651.0,96.3243,96.4235,96.2053,96.3938,2651.0
2024-12-12 10:40:00,97.17,97.18,96.75,96.79,5833.0,96.3838,96.3938,95.9672,96.0069,5833.0
2024-12-12 10:45:00,96.7,96.77,96.21,96.49,11571.0,95.9176,95.9871,95.4316,95.7093,11571.0
2024-12-12 10:50:00,96.51,96.54,96.3,96.45,4875.0,95.7292,95.7589,95.5209,95.6697,4875.0
2024-12-12 10:55:00,96.52,96.72,96.47,96.7,8328.0,95.7391,95.9375,95.6895,95.9176,8328.0
2024-12-12 11:00:00,96.7,96.85,96.55,96.74,6249.0,95.9176,96.0664,95.7689,95.9573,6249.0
2024-12-12 11:05:00,96.75,96.92,96.67,96.71,3712.0,95.9672,96.1359,95.8879,95.9276,3712.0
2024-12-12 11:10:00,96.78,96.99,96.76,96.84,5351.0,95.997,96.2053,95.9772,96.0565,5351.0
2024-12-12 11:15:00,96.83,96.95,96.83,96.9,5051.0,96.0466,96.1656,96.0466,96.116,5051.0
2024-12-12 11:20:00,96.84,96.93,96.68,96.8,5193.0,96.0565,96.1458,95.8978,96.0168,5193.0
2024-12-12 11:25:00,96.8,96.8,96.5,96.66,3657.0,96.0168,96.0168,95.7193,95.878,3657.0
2024-12-12 11:30:00,96.65,96.66,96.3,96.48,5009.0,95.868,95.878,95.5209,95.6994,5009.0
2024-12-12 11:35:00,96.53,96.63,96.39,96.59,4916.0,95.749,95.8482,95.6101,95.8085,4916.0
2024-12-12 11:40:00,96.55,96.72,96.52,96.72,6205.0,95.7689,95.9375,95.7391,95.9375,6205.0
2024-12-12 11:45:00,96.63,96.73,96.47,96.73,21027.0,95.8482,95.9474,95.6895,95.9474,21027.0
2024-12-12 11:50:00,96.68,96.83,96.66,96.78,5753.0,95.8978,96.0466,95.878,95.997,5753.0
2024-12-12 11:55:00,96.88,97.01,96.84,97.0,6460.0,96.0962,96.2251,96.0565,96.2152,6460.0
2024-12-12 12:00:00,96.96,97.34,96.9,96.97,22040.0,96.1755,96.5525,96.116,96.1855,22040.0
2024-12-12 12:05:00,96.87,96.89,96.6,96.64,4557.0,96.0863,96.1061,95.8184,95.8581,4557.0
2024-12-12 12:10:00,96.68,96.7,96.28,96.5,6873.0,95.8978,95.9176,95.501,95.7193,6873.0
2024-12-12 12:15:00,96.33,96.59,96.31,96.41,5797.0,95.5506,95.8085,95.5308,95.63,5797.0
2024-12-12 12:20:00,96.4,96.57,96.38,96.48,3732.0,95.6201,95.7887,95.6002,95.6994,3732.0
2024-12-12 12:25:00,96.48,96.59,96.32,96.33,5352.0,95.6994,95.8085,95.5407,95.5506,5352.0
2024-12-12 12:30:00,96.41,96.51,96.34,96.47,2958.0,95.63,95.7292,95.5606,95.6895,2958.0
2024-12-12 12:35:00,96.47,96.58,96.39,96.52,5615.0,95.6895,95.7986,95.6101,95.7391,5615.0
2024-12-12 12:40:00,96.61,96.89,96.57,96.89,7837.0,95.8284,96.1061,95.7887,96.1061,7837.0
2024-12-12 12:45:00,96.83,97.06,96.74,97.04,7738.0,96.0466,96.2747,95.9573,96.2549,7738.0
2024-12-12 12:50:00,96.98,97.07,96.81,96.9,8413.0,96.1954,96.2846,96.0267,96.116,8413.0
2024-12-12 12:55:00,96.89,97.03,96.86,97.03,5020.0,96.1061,96.245,96.0763,96.245,5020.0
2024-12-12 13:00:00,96.95,97.15,96.79,96.84,6955.0,96.1656,96.364,96.0069,96.0565,6955.0
2024-12-12 13:05:00,96.93,97.2,96.74,97.19,4062.0,96.1458,96.4136,95.9573,96.4037,4062.0
2024-12-12 13:10:00,97.2,97.22,96.95,97.01,5765.0,96.4136,96.4334,96.1656,96.2251,5765.0
2024-12-12 13:15:00,97.01,97.09,96.9,96.93,6030.0,96.2251,96.3045,96.116,96.1458,6030.0
2024-12-12 13:20:00,96.97,97.0,96.83,96.9,5120.0,96.1855,96.2152,96.0466,96.116,5120.0
2024-12-12 13:25:00,96.9,96.95,96.81,96.91,3619.0,96.116,96.1656,96.0267,96.1259,3619.0
2024-12-12 13:30:00,96.87,96.9,96.59,96.62,4777.0,96.0863,96.116,95.8085,95.8383,4777.0
2024-12-12 13:35:00,96.62,96.66,96.33,96.43,5268.0,95.8383,95.878,95.5506,95.6498,5268.0
2024-12-12 13:40:00,96.43,96.56,96.42,96.46,10033.0,95.6498,95.7788,95.6399,95.6796,10033.0
2024-12-12 13:45:00,96.47,96.51,96.33,96.4,4339.0,95.6895,95.7292,95.5506,95.6201,4339.0
2024-12-12 13:50:00,96.45,96.47,96.15,96.16,7913.0,95.6697,95.6895,95.3721,95.382,7913.0
2024-12-12 13:55:00,96.2,96.32,96.11,96.29,6319.0,95.4217,95.5407,95.3324,95.511,6319.0
2024-12-12 14:00:00,96.28,96.32,96.2,96.32,4407.0,95.501,95.5407,95.4217,95.5407,4407.0
2024-12-12 14:05:00,96.26,96.31,96.19,96.23,2149.0,95.4812,95.5308,95.4118,95.4514,2149.0
2024-12-12 14:10:00,96.23,96.3,96.02,96.02,13372.0,95.4514,95.5209,95.2431,95.2431,13372.0
2024-12-12 14:15:00,96.1,96.15,95.98,95.98,7610.0,95.3225,95.3721,95.2035,95.2035,7610.0
2024-12-12 14:20:00,95.98,96.07,95.71,95.93,29162.0,95.2035,95.2927,94.9356,95.1539,29162.0
2024-12-12 14:25:00,95.93,96.19,95.92,96.05,4312.0,95.1539,95.4118,95.1439,95.2729,4312.0
2024-12-12 14:30:00,96.04,96.18,95.95,96.06,5914.0,95.263,95.4018,95.1737,95.2828,5914.0
2024-12-12 14:35:00,95.98,96.02,95.89,95.98,3824.0,95.2035,95.2431,95.1142,95.2035,3824.0
2024-12-12 14:40:00,95.99,96.22,95.93,96.22,6895.0,95.2134,95.4415,95.1539,95.4415,6895.0
2024-12-12 14:45:00,96.2,96.2,96.01,96.13,3687.0,95.4217,95.4217,95.2332,95.3523,3687.0
2024-12-12 14:50:00,96.11,96.12,95.94,96.08,5433.0,95.3324,95.3423,95.1638,95.3027,5433.0
2024-12-12 14:55:00,96.06,96.15,96.0,96.07,5759.0,95.2828,95.3721,95.2233,95.2927,5759.0
2024-12-12 15:00:00,96.08,96.13,96.02,96.05,3510.0,95.3027,95.3523,95.2431,95.2729,3510.0
2024-12-12 15:05:00,96.07,96.18,96.05,96.08,5461.0,95.2927,95.4018,95.2729,95.3027,5461.0
2024-12-12 15:10:00,96.08,96.09,95.82,95.86,13641.0,95.3027,95.3126,95.0448,95.0844,13641.0
2024-12-12 15:15:00,95.91,95.96,95.8,95.82,10686.0,95.134,95.1836,95.0249,95.0448,10686.0
2024-12-12 15:20:00,95.83,95.98,95.78,95.79,12752.0,95.0547,95.2035,95.0051,95.015,12752.0
2024-12-12 15:25:00,95.79,95.9,95.78,95.89,8599.0,95.015,95.1241,95.0051,95.1142,8599.0
2024-12-12 15:30:00,95.88,96.05,95.77,95.81,39435.0,95.1043,95.2729,94.9952,95.0348,39435.0
2024-12-12 15:35:00,95.82,95.9,95.77,95.82,14419.0,95.0448,95.1241,94.9952,95.0448,14419.0
2024-12-12 15:40:00,95.84,96.02,95.78,95.84,17264.0,95.0646,95.2431,95.0051,95.0646,17264.0
2024-12-12 15:45:00,95.88,95.93,95.57,95.64,19761.0,95.1043,95.1539,94.7968,94.8662,19761.0
2024-12-12 15:50:00,95.6,95.64,95.47,95.48,47116.0,94.8265,94.8662,94.6976,94.7075,47116.0
2024-12-12 15:55:00,95.46,95.46,95.17,95.17,160728.0,94.6877,94.6877,94.4,94.4,160728.0
2024-12-13 09:30:00,95.5,96.99,95.5,96.95,49513.0,94.7273,96.2053,94.7273,96.1656,49513.0
2024-12-13 09:35:00,96.73,96.79,96.35,96.79,5543.0,95.9474,96.0069,95.5705,96.0069,5543.0
2024-12-13 09:40:00,97.0,97.12,96.56,96.82,7965.0,96.2152,96.3342,95.7788,96.0367,7965.0
2024-12-13 09:45:00,96.81,97.14,96.7,96.82,4253.0,96.0267,96.3541,95.9176,96.0367,4253.0
2024-12-13 09:50:00,96.82,96.86,96.37,96.5,8950.0,96.0367,96.0763,95.5903,95.7193,8950.0
2024-12-13 09:55:00,96.58,96.69,96.34,96.69,5829.0,95.7986,95.9077,95.5606,95.9077,5829.0
2024-12-13 10:00:00,96.52,96.94,96.51,96.85,4958.0,95.7391,96.1557,95.7292,96.0664,4958.0
2024-12-13 10:05:00,96.95,96.95,96.53,96.66,12098.0,96.1656,96.1656,95.749,95.878,12098.0
2024-12-13 10:10:00,96.57,96.78,96.55,96.64,3963.0,95.7887,95.997,95.7689,95.8581,3963.0
2024-12-13 10:15:00,96.66,96.67,96.29,96.42,12831.0,95.878,95.8879,95.511,95.6399,12831.0
2024-12-13 10:20:00,96.39,96.39,96.17,96.37,8553.0,95.6101,95.6101,95.3919,95.5903,8553.0
2024-12-13 10:25:00,96.38,96.38,95.83,95.84,3539.0,95.6002,95.6002,95.0547,95.0646,3539.0
2024-12-13 10:30:00,95.86,96.2,95.74,96.11,4467.0,95.0844,95.4217,94.9654,95.3324,4467.0
2024-12-13 10:35:00,96.08,96.15,95.83,95.98,3076.0,95.3027,95.3721,95.0547,95.2035,3076.0
2024-12-13 10:40:00,95.88,96.03,95.83,95.96,8205.0,95.1043,95.2531,95.0547,95.1836,8205.0
2024-12-13 10:45:00,95.94,95.99,95.85,95.91,2886.0,95.1638,95.2134,95.0745,95.134,2886.0
2024-12-13 10:50:00,95.96,95.97,95.72,95.92,8788.0,95.1836,95.1935,94.9456,95.1439,8788.0
2024-12-13 10:55:00,95.82,95.89,95.64,95.65,4995.0,95.0448,95.1142,94.8662,94.8761,4995.0
2024-12-13 11:00:00,95.6,95.74,95.59,95.72,8722.0,94.8265,94.9654,94.8166,94.9456,8722.0
2024-12-13 11:05:00,95.59,95.59,95.3,95.36,5853.0,94.8166,94.8166,94.529,94.5885,5853.0
2024-12-13 11:10:00,95.37,95.4,95.14,95.39,12136.0,94.5984,94.6282,94.3703,94.6182,12136.0
2024-12-13 11:15:00,95.39,95.7,95.39,95.7,3791.0,94.6182,94.9257,94.6182,94.9257,3791.0
2024-12-13 11:20:00,95.64,95.82,95.64,95.66,5034.0,94.8662,95.0448,94.8662,94.8861,5034.0
2024-12-13 11:25:00,95.7,95.75,95.67,95.73,2135.0,94.9257,94.9753,94.896,94.9555,2135.0
2024-12-13 11:30:00,95.68,95.84,95.67,95.84,4747.0,94.9059,95.0646,94.896,95.0646,4747.0
2024-12-13 11:35:00,95.8,95.8,95.51,95.51,3201.0,95.0249,95.0249,94.7373,94.7373,3201.0
2024-12-13 11:40:00,95.56,95.78,95.5,95.68,4988.0,94.7869,95.0051,94.7273,94.9059,4988.0
2024-12-13 11:45:00,95.73,95.74,95.56,95.63,4954.0,94.9555,94.9654,94.7869,94.8563,4954.0
2024-12-13 11:50:00,95.69,96.02,95.69,96.02,7375.0,94.9158,95.2431,94.9158,95.2431,7375.0
2024-12-13 11:55:00,96.04,96.11,95.91,96.09,3249.0,95.263,95.3324,95.134,95.3126,3249.0
2024-12-13 12:00:00,96.01,96.09,95.94,95.94,2912.0,95.2332,95.3126,95.1638,95.1638,2912.0
2024-12-13 12:05:00,95.92,95.92,95.83,95.83,2205.0,95.1439,95.1439,95.0547,95.0547,2205.0
2024-12-13 12:10:00,95.86,95.88,95.72,95.81,4530.0,95.0844,95.1043,94.9456,95.0348,4530.0
2024-12-13 12:15:00,95.87,95.9,95.79,95.82,4243.0,95.0944,95.1241,95.015,95.0448,4243.0
2024-12-13 12:20:00,95.82,95.85,95.65,95.66,3598.0,95.0448,95.0745,94.8761,94.8861,3598.0
2024-12-13 12:25:00,95.7,95.75,95.63,95.71,2344.0,94.9257,94.9753,94.8563,94.9356,2344.0
2024-12-13 12:30:00,95.64,95.7,95.54,95.6,4483.0,94.8662,94.9257,94.767,94.8265,4483.0
2024-12-13 12:35:00,95.6,95.63,95.52,95.56,3830.0,94.8265,94.8563,94.7472,94.7869,3830.0
2024-12-13 12:40:00,95.51,95.65,95.49,95.61,2527.0,94.7373,94.8761,94.7174,94.8365,2527.0
2024-12-13 12:45:00,95.59,95.59,95.4,95.49,2871.0,94.8166,94.8166,94.6282,94.7174,2871.0
2024-12-13 12:50:00,95.49,95.61,95.4,95.61,2532.0,94.7174,94.8365,94.6282,94.8365,2532.0
2024-12-13 12:55:00,95.55,95.71,95.54,95.67,3305.0,94.7769,94.9356,94.767,94.896,3305.0
2024-12-13 13:00:00,95.75,95.78,95.7,95.71,6721.0,94.9753,95.0051,94.9257,94.9356,6721.0
2024-12-13 13:05:00,95.71,95.72,95.56,95.64,1283.0,94.9356,94.9456,94.7869,94.8662,1283.0
2024-12-13 13:10:00,95.65,95.77,95.59,95.67,3950.0,94.8761,94.9952,94.8166,94.896,3950.0
2024-12-13 13:15:00,95.7,95.76,95.62,95.76,3098.0,94.9257,94.9852,94.8464,94.9852,3098.0
2024-12-13 13:20:00,95.74,95.8,95.71,95.76,1764.0,94.9654,95.0249,94.9356,94.9852,1764.0
2024-12-13 13:25:00,95.79,95.95,95.79,95.88,1700.0,95.015,95.1737,95.015,95.1043,1700.0
2024-12-13 13:30:00,95.92,95.94,95.85,95.94,2721.0,95.1439,95.1638,95.0745,95.1638,2721.0
2024-12-13 13:35:00,95.99,96.01,95.79,95.87,2887.0,95.2134,95.2332,95.015,95.0944,2887.0
2024-12-13 13:40:00,95.88,95.89,95.79,95.79,2316.0,95.1043,95.1142,95.015,95.015,2316.0
2024-12-13 13:45:00,95.79,95.82,95.61,95.61,1744.0,95.015,95.0448,94.8365,94.8365,1744.0
2024-12-13 13:50:00,95.64,95.65,95.45,95.45,2549.0,94.8662,94.8761,94.6778,94.6778,2549.0
2024-12-13 13:55:00,95.55,95.56,95.44,95.54,3037.0,94.7769,94.7869,94.6678,94.767,3037.0
2024-12-13 14:00:00,95.48,95.53,95.4,95.41,3031.0,94.7075,94.7571,94.6282,94.6381,3031.0
2024-12-13 14:05:00,95.46,95.56,95.46,95.56,3018.0,94.6877,94.7869,94.6877,94.7869,3018.0
2024-12-13 14:10:00,95.53,95.56,95.43,95.43,2826.0,94.7571,94.7869,94.6579,94.6579,2826.0
2024-12-13 14:15:00,95.46,95.57,95.41,95.57,4306.0,94.6877,94.7968,94.6381,94.7968,4306.0
2024-12-13 14:20:00,95.61,95.67,95.54,95.55,5627.0,94.8365,94.896,94.767,94.7769,5627.0
2024-12-13 14:25:00,95.55,95.6,95.36,95.47,2671.0,94.7769,94.8265,94.5885,94.6976,2671.0
2024-12-13 14:30:00,95.42,95.51,95.4,95.47,1889.0,94.648,94.7373,94.6282,94.6976,1889.0
2024-12-13 14:35:00,95.55,95.56,95.42,95.56,5876.0,94.7769,94.7869,94.648,94.7869,5876.0
2024-12-13 14:40:00,95.57,95.58,95.46,95.47,2862.0,94.7968,94.8067,94.6877,94.6976,2862.0
2024-12-13 14:45:00,95.55,95.56,95.42,95.52,4001.0,94.7769,94.7869,94.648,94.7472,4001.0
2024-12-13 14:50:00,95.49,95.54,95.34,95.46,8541.0,94.7174,94.767,94.5686,94.6877,8541.0
2024-12-13 14:55:00,95.46,95.56,95.39,95.5,4798.0,94.6877,94.7869,94.6182,94.7273,4798.0
2024-12-13 15:00:00,95.45,95.48,95.33,95.37,5207.0,94.6778,94.7075,94.5587,94.5984,5207.0
2024-12-13 15:05:00,95.4,95.43,95.26,95.36,5696.0,94.6282,94.6579,94.4893,94.5885,5696.0
2024-12-13 15:10:00,95.37,95.53,95.37,95.41,3094.0,94.5984,94.7571,94.5984,94.6381,3094.0
2024-12-13 15:15:00,95.37,95.44,95.24,95.25,4349.0,94.5984,94.6678,94.4695,94.4794,4349.0
2024-12-13 15:20:00,95.27,95.38,95.24,95.31,5451.0,94.4992,94.6083,94.4695,94.5389,5451.0
2024-12-13 15:25:00,95.31,95.36,95.27,95.27,3609.0,94.5389,94.5885,94.4992,94.4992,3609.0
2024-12-13 15:30:00,95.28,95.36,95.23,95.36,7346.0,94.5091,94.5885,94.4595,94.5885,7346.0
2024-12-13 15:35:00,95.35,95.4,95.28,95.4,9157.0,94.5786,94.6282,94.5091,94.6282,9157.0
2024-12-13 15:40:00,95.37,95.51,95.37,95.51,7716.0,94.5984,94.7373,94.5984,94.7373,7716.0
2024-12-13 15:45:00,95.5,95.68,95.45,95.66,8368.0,94.7273,94.9059,94.6778,94.8861,8368.0
2024-12-13 15:50:00,95.61,95.61,95.09,95.09,14106.0,94.8365,94.8365,94.3207,94.3207,14106.0
2024-12-13 15:55:00,95.13,95.18,94.96,94.98,126892.0,94.3603,94.4099,94.1917,94.2116,126892.0
2024-12-16 09:30:00,95.11,95.21,94.25,95.21,46150.0,94.3405,94.4397,93.4875,94.4397,46150.0
2024-12-16 09:35:00,95.31,96.49,95.21,96.49,6815.0,94.5389,95.7093,94.4397,95.7093,6815.0
2024-12-16 09:40:00,96.44,96.88,96.22,96.88,7148.0,95.6597,96.0962,95.4415,96.0962,7148.0
2024-12-16 09:45:00,96.88,96.9,96.35,96.81,24138.0,96.0962,96.116,95.5705,96.0267,24138.0
2024-12-16 09:50:00,96.89,96.89,96.17,96.34,8637.0,96.1061,96.1061,95.3919,95.5606,8637.0
2024-12-16 09:55:00,96.25,96.68,96.25,96.45,4690.0,95.4713,95.8978,95.4713,95.6697,4690.0
2024-12-16 10:00:00,96.45,96.65,96.24,96.61,10481.0,95.6697,95.868,95.4614,95.8284,10481.0
2024-12-16 10:05:00,96.44,96.44,95.58,95.58,27470.0,95.6597,95.6597,94.8067,94.8067,27470.0
2024-12-16 10:10:00,95.7,95.86,95.55,95.59,5998.0,94.9257,95.0844,94.7769,94.8166,5998.0
2024-12-16 10:15:00,95.64,95.81,95.45,95.72,11055.0,94.8662,95.0348,94.6778,94.9456,11055.0
2024-12-16 10:20:00,95.75,95.75,95.37,95.38,4108.0,94.9753,94.9753,94.5984,94.6083,4108.0
2024-12-16 10:25:00,95.31,95.43,95.11,95.36,9435.0,94.5389,94.6579,94.3405,94.5885,9435.0
2024-12-16 10:30:00,95.32,95.94,95.32,95.94,4371.0,94.5488,95.1638,94.5488,95.1638,4371.0
2024-12-16 10:35:00,95.67,95.78,95.65,95.78,2791.0,94.896,95.0051,94.8761,95.0051,2791.0
2024-12-16 10:40:00,95.82,95.97,95.76,95.77,3705.0,95.0448,95.1935,94.9852,94.9952,3705.0
2024-12-16 10:45:00,95.88,95.95,95.69,95.9,3800.0,95.1043,95.1737,94.9158,95.1241,3800.0
2024-12-16 10:50:00,95.8,95.9,95.55,95.55,4298.0,95.0249,95.1241,94.7769,94.7769,4298.0
2024-12-16 10:55:00,95.64,95.67,95.44,95.53,6282.0,94.8662,94.896,94.6678,94.7571,6282.0
2024-12-16 11:00:00,95.56,95.67,95.28,95.5,35803.0,94.7869,94.896,94.5091,94.7273,35803.0
2024-12-16 11:05:00,95.5,95.5,95.28,95.3,4448.0,94.7273,94.7273,94.5091,94.529,4448.0
2024-12-16 11:10:00,95.37,95.6,95.3,95.58,5892.0,94.5984,94.8265,94.529,94.8067,5892.0
2024-12-16 11:15:00,95.62,95.62,95.29,95.39,2824.0,94.8464,94.8464,94.519,94.6182,2824.0
2024-12-16 11:20:00,95.31,95.45,95.24,95.34,2486.0,94.5389,94.6778,94.4695,94.5686,2486.0
2024-12-16 11:25:00,95.39,95.58,95.39,95.58,4678.0,94.6182,94.8067,94.6182,94.8067,4678.0
2024-12-16 11:30:00,95.58,95.62,95.39,95.39,8583.0,94.8067,94.8464,94.6182,94.6182,8583.0
2024-12-16 11:35:00,95.43,95.54,95.39,95.54,3430.0,94.6579,94.767,94.6182,94.767,3430.0
2024-12-16 11:40:00,95.51,95.57,95.41,95.57,5472.0,94.7373,94.7968,94.6381,94.7968,5472.0
2024-12-16 11:45:00,95.5,95.58,95.36,95.44,7548.0,94.7273,94.8067,94.5885,94.6678,7548.0
2024-12-16 11:50:00,95.51,95.64,95.41,95.64,4814.0,94.7373,94.8662,94.6381,94.8662,4814.0
2024-12-16 11:55:00,95.59,95.72,95.53,95.53,7183.0,94.8166,94.9456,94.7571,94.7571,7183.0
2024-12-16 12:00:00,95.52,95.68,95.49,95.66,2716.0,94.7472,94.9059,94.7174,94.8861,2716.0
2024-12-16 12:05:00,95.6,95.66,95.45,95.59,2800.0,94.8265,94.8861,94.6778,94.8166,2800.0
2024-12-16 12:10:00,95.63,95.75,95.63,95.65,5033.0,94.8563,94.9753,94.8563,94.8761,5033.0
2024-12-16 12:15:00,95.59,95.59,95.38,95.4,8406.0,94.8166,94.8166,94.6083,94.6282,8406.0
2024-12-16 12:20:00,95.39,95.54,95.36,95.51,3248.0,94.6182,94.767,94.5885,94.7373,3248.0
2024-12-16 12:25:00,95.52,95.57,95.46,95.52,2020.0,94.7472,94.7968,94.6877,94.7472,2020.0
2024-12-16 12:30:00,95.46,95.54,95.42,95.54,2513.0,94.6877,94.767,94.648,94.767,2513.0
2024-12-16 12:35:00,95.51,95.51,95.39,95.48,2563.0,94.7373,94.7373,94.6182,94.7075,2563.0
2024-12-16 12:40:00,95.48,95.81,95.47,95.81,4650.0,94.7075,95.0348,94.6976,95.0348,4650.0
2024-12-16 12:45:00,95.8,95.83,95.65,95.8,2275.0,95.0249,95.0547,94.8761,95.0249,2275.0
2024-12-16 12:50:00,95.8,95.87,95.71,95.8,2119.0,95.0249,95.0944,94.9356,95.0249,2119.0
2024-12-16 12:55:00,95.78,95.92,95.7,95.92,4717.0,95.0051,95.1439,94.9257,95.1439,4717.0
2024-12-16 13:00:00,95.93,96.0,95.78,95.87,6155.0,95.1539,95.2233,95.0051,95.0944,6155.0
2024-12-16 13:05:00,95.89,95.89,95.71,95.72,3882.0,95.1142,95.1142,94.9356,94.9456,3882.0
2024-12-16 13:10:00,95.64,95.64,95.27,95.27,5888.0,94.8662,94.8662,94.4992,94.4992,5888.0
2024-12-16 13:15:00,95.36,95.43,95.26,95.42,2311.0,94.5885,94.6579,94.4893,94.648,2311.0
2024-12-16 13:20:00,95.43,95.49,95.29,95.29,1855.0,94.6579,94.7174,94.519,94.519,1855.0
2024-12-16 13:25:00,95.41,95.45,95.19,95.28,4815.0,94.6381,94.6778,94.4199,94.5091,4815.0
2024-12-16 13:30:00,95.35,95.36,95.0,95.13,3072.0,94.5786,94.5885,94.2314,94.3603,3072.0
2024-12-16 13:35:00,95.12,95.19,95.02,95.1,5117.0,94.3504,94.4199,94.2512,94.3306,5117.0
2024-12-16 13:40:00,95.1,95.18,95.1,95.11,2372.0,94.3306,94.4099,94.3306,94.3405,2372.0
2024-12-16 13:45:00,95.15,95.19,95.11,95.15,1763.0,94.3802,94.4199,94.3405,94.3802,1763.0
2024-12-16 13:50:00,95.15,95.23,95.14,95.23,1666.0,94.3802,94.4595,94.3703,94.4595,1666.0
2024-12-16 13:55:00,95.23,95.27,95.12,95.12,5204.0,94.4595,94.4992,94.3504,94.3504,5204.0
2024-12-16 14:00:00,95.09,95.11,94.84,94.84,8498.0,94.3207,94.3405,94.0727,94.0727,8498.0
2024-12-16 14:05:00,94.91,95.1,94.83,95.02,4148.0,94.1421,94.3306,94.0628,94.2512,4148.0
2024-12-16 14:10:00,95.04,95.14,94.95,94.95,6691.0,94.2711,94.3703,94.1818,94.1818,6691.0
2024-12-16 14:15:00,94.92,95.01,94.83,94.91,7533.0,94.152,94.2413,94.0628,94.1421,7533.0
2024-12-16 14:20:00,94.97,94.97,94.77,94.8,7475.0,94.2016,94.2016,94.0033,94.033,7475.0
2024-12-16 14:25:00,94.79,94.95,94.74,94.8,5313.0,94.0231,94.1818,93.9735,94.033,5313.0
2024-12-16 14:30:00,94.8,94.81,94.72,94.76,4360.0,94.033,94.0429,93.9537,93.9933,4360.0
2024-12-16 14:35:00,94.7,94.85,94.68,94.83,5710.0,93.9338,94.0826,93.914,94.0628,5710.0
2024-12-16 14:40:00,94.78,94.84,94.7,94.79,5429.0,94.0132,94.0727,93.9338,94.0231,5429.0
2024-12-16 14:45:00,94.75,94.78,94.68,94.68,3945.0,93.9834,94.0132,93.914,93.914,3945.0
2024-12-16 14:50:00,94.69,94.79,94.64,94.77,5359.0,93.9239,94.0231,93.8743,94.0033,5359.0
2024-12-16 14:55:00,94.78,94.87,94.73,94.77,6844.0,94.0132,94.1024,93.9636,94.0033,6844.0
2024-12-16 15:00:00,94.72,94.76,94.57,94.68,7411.0,93.9537,93.9933,93.8049,93.914,7411.0
2024-12-16 15:05:00,94.73,94.73,94.57,94.6,5260.0,93.9636,93.9636,93.8049,93.8346,5260.0
2024-12-16 15:10:00,94.58,94.59,94.52,94.55,6110.0,93.8148,93.8247,93.7553,93.785,6110.0
2024-12-16 15:15:00,94.52,94.62,94.44,94.53,11852.0,93.7553,93.8545,93.6759,93.7652,11852.0
2024-12-16 15:20:00,94.49,94.64,94.47,94.63,12816.0,93.7255,93.8743,93.7057,93.8644,12816.0
2024-12-16 15:25:00,94.68,94.96,94.67,94.96,9322.0,93.914,94.1917,93.9041,94.1917,9322.0
2024-12-16 15:30:00,94.9,94.91,94.69,94.69,7092.0,94.1322,94.1421,93.9239,93.9239,7092.0
2024-12-16 15:35:00,94.7,94.71,94.56,94.58,8938.0,93.9338,93.9437,93.795,93.8148,8938.0
2024-12-16 15:40:00,94.53,94.72,94.53,94.69,10469.0,93.7652,93.9537,93.7652,93.9239,10469.0
2024-12-16 15:45:00,94.69,94.69,94.32,94.34,21932.0,93.9239,93.9239,93.5569,93.5767,21932.0
2024-12-16 15:50:00,94.29,94.3,94.16,94.26,45293.0,93.5271,93.5371,93.3982,93.4974,45293.0
2024-12-16 15:55:00,94.24,94.35,94.17,94.2,124220.0,93.4775,93.5867,93.4081,93.4379,124220.0
2024-12-17 09:30:00,93.36,93.64,92.49,93.01,37369.0,92.6047,92.8824,91.7417,92.2575,37369.0
2024-12-17 09:35:00,92.88,93.23,92.81,93.01,10154.0,92.1285,92.4757,92.0591,92.2575,10154.0
2024-12-17 09:40:00,92.99,93.02,92.54,92.62,11044.0,92.2377,92.2674,91.7913,91.8706,11044.0
2024-12-17 09:45:00,92.5,92.56,92.26,92.28,27715.0,91.7516,91.8111,91.5136,91.5334,27715.0
2024-12-17 09:50:00,92.27,92.5,91.92,92.3,24158.0,91.5235,91.7516,91.1763,91.5532,24158.0
2024-12-17 09:55:00,92.49,92.49,92.19,92.21,2725.0,91.7417,91.7417,91.4441,91.464,2725.0
2024-12-17 10:00:00,92.33,92.33,92.01,92.12,7327.0,91.583,91.583,91.2656,91.3747,7327.0
2024-12-17 10:05:00,92.12,92.12,91.57,91.59,8206.0,91.3747,91.3747,90.8291,90.849,8206.0
2024-12-17 10:10:00,91.53,91.53,91.09,91.33,13452.0,90.7895,90.7895,90.353,90.5911,13452.0
2024-12-17 10:15:00,91.24,91.24,90.7,90.82,11630.0,90.5018,90.5018,89.9662,90.0852,11630.0
2024-12-17 10:20:00,90.8,91.0,90.76,90.91,5262.0,90.0654,90.2638,90.0257,90.1745,5262.0
2024-12-17 10:25:00,90.85,91.02,90.66,90.92,8086.0,90.115,90.2836,89.9265,90.1844,8086.0
2024-12-17 10:30:00,90.91,91.43,90.91,91.34,8319.0,90.1745,90.6903,90.1745,90.601,8319.0
2024-12-17 10:35:00,91.37,91.63,91.28,91.37,15691.0,90.6308,90.8887,90.5415,90.6308,15691.0
2024-12-17 10:40:00,91.37,91.37,90.96,91.2,7998.0,90.6308,90.6308,90.2241,90.4621,7998.0
2024-12-17 10:45:00,91.34,91.54,91.17,91.17,7371.0,90.601,90.7994,90.4324,90.4324,7371.0
2024-12-17 10:50:00,91.21,91.34,91.16,91.25,4550.0,90.4721,90.601,90.4225,90.5117,4550.0
2024-12-17 10:55:00,91.24,91.69,91.23,91.63,8753.0,90.5018,90.9482,90.4919,90.8887,8753.0
2024-12-17 11:00:00,91.62,91.94,91.62,91.92,8995.0,90.8787,91.1962,90.8787,91.1763,8995.0
2024-12-17 11:05:00,91.82,92.15,91.82,92.09,6090.0,91.0771,91.4045,91.0771,91.3449,6090.0
2024-12-17 11:10:00,92.08,92.1,91.68,91.95,12141.0,91.335,91.3549,90.9383,91.2061,12141.0
2024-12-17 11:15:00,91.9,91.92,91.69,91.91,5190.0,91.1565,91.1763,90.9482,91.1664,5190.0
2024-12-17 11:20:00,91.77,91.92,91.68,91.76,5298.0,91.0275,91.1763,90.9383,91.0176,5298.0
2024-12-17 11:25:00,91.83,92.07,91.83,92.0,2758.0,91.087,91.3251,91.087,91.2557,2758.0
2024-12-17 11:30:00,92.03,92.17,91.98,92.17,3402.0,91.2854,91.4243,91.2358,91.4243,3402.0
2024-12-17 11:35:00,92.17,92.18,92.02,92.02,5779.0,91.4243,91.4342,91.2755,91.2755,5779.0
2024-12-17 11:40:00,92.07,92.18,91.94,92.06,6037.0,91.3251,91.4342,91.1962,91.3152,6037.0
2024-12-17 11:45:00,92.0,92.02,91.73,91.83,5304.0,91.2557,91.2755,90.9878,91.087,5304.0
2024-12-17 11:50:00,91.83,91.96,91.77,91.89,8323.0,91.087,91.216,91.0275,91.1466,8323.0
2024-12-17 11:55:00,91.9,92.02,91.82,91.99,4307.0,91.1565,91.2755,91.0771,91.2457,4307.0
2024-12-17 12:00:00,91.95,92.03,91.93,91.96,3606.0,91.2061,91.2854,91.1862,91.216,3606.0
2024-12-17 12:05:00,91.94,92.0,91.82,91.94,6558.0,91.1962,91.2557,91.0771,91.1962,6558.0
2024-12-17 12:10:00,91.98,91.98,91.89,91.89,2199.0,91.2358,91.2358,91.1466,91.1466,2199.0
2024-12-17 12:15:00,91.9,92.0,91.86,91.97,11132.0,91.1565,91.2557,91.1168,91.2259,11132.0
2024-12-17 12:20:00,92.02,92.07,91.93,91.94,9982.0,91.2755,91.3251,91.1862,91.1962,9982.0
2024-12-17 12:25:00,91.94,91.94,91.77,91.77,6642.0,91.1962,91.1962,91.0275,91.0275,6642.0
2024-12-17 12:30:00,91.74,91.77,91.56,91.77,9746.0,90.9978,91.0275,90.8192,91.0275,9746.0
2024-12-17 12:35:00,91.73,91.8,91.68,91.75,4497.0,90.9878,91.0573,90.9383,91.0077,4497.0
2024-12-17 12:40:00,91.8,91.83,91.71,91.71,6560.0,91.0573,91.087,90.968,90.968,6560.0
2024-12-17 12:45:00,91.74,91.77,91.59,91.59,9511.0,90.9978,91.0275,90.849,90.849,9511.0
2024-12-17 12:50:00,91.63,91.89,91.63,91.84,4791.0,90.8887,91.1466,90.8887,91.097,4791.0
2024-12-17 12:55:00,91.85,91.88,91.79,91.88,3592.0,91.1069,91.1366,91.0474,91.1366,3592.0
2024-12-17 13:00:00,91.83,91.95,91.65,91.65,4227.0,91.087,91.2061,90.9085,90.9085,4227.0
2024-12-17 13:05:00,91.67,91.8,91.62,91.62,7184.0,90.9283,91.0573,90.8787,90.8787,7184.0
2024-12-17 13:10:00,91.69,91.69,91.45,91.49,7973.0,90.9482,90.9482,90.7101,90.7498,7973.0
2024-12-17 13:15:00,91.7,91.72,91.48,91.55,4485.0,90.9581,90.9779,90.7399,90.8093,4485.0
2024-12-17 13:20:00,91.55,91.56,91.4,91.5,6845.0,90.8093,90.8192,90.6605,90.7597,6845.0
2024-12-17 13:25:00,91.51,91.56,91.38,91.38,25332.0,90.7696,90.8192,90.6407,90.6407,25332.0
2024-12-17 13:30:00,91.4,91.68,91.36,91.67,5344.0,90.6605,90.9383,90.6208,90.9283,5344.0
2024-12-17 13:35:00,91.67,91.67,91.54,91.63,4073.0,90.9283,90.9283,90.7994,90.8887,4073.0
2024-12-17 13:40:00,91.55,91.68,91.55,91.64,6160.0,90.8093,90.9383,90.8093,90.8986,6160.0
2024-12-17 13:45:00,91.64,91.64,91.5,91.54,4631.0,90.8986,90.8986,90.7597,90.7994,4631.0
2024-12-17 13:50:00,91.57,91.59,91.45,91.56,7078.0,90.8291,90.849,90.7101,90.8192,7078.0
2024-12-17 13:55:00,91.61,91.75,91.55,91.73,3943.0,90.8688,91.0077,90.8093,90.9878,3943.0
2024-12-17 14:00:00,91.78,91.81,91.68,91.75,11938.0,91.0374,91.0672,90.9383,91.0077,11938.0
2024-12-17 14:05:00,91.71,91.74,91.5,91.63,6716.0,90.968,90.9978,90.7597,90.8887,6716.0
2024-12-17 14:10:00,91.58,91.58,91.44,91.48,4075.0,90.8391,90.8391,90.7002,90.7399,4075.0
2024-12-17 14:15:00,91.52,91.52,91.09,91.2,9673.0,90.7795,90.7795,90.353,90.4621,9673.0
2024-12-17 14:20:00,91.18,91.3,91.15,91.2,6551.0,90.4423,90.5613,90.4125,90.4621,6551.0
2024-12-17 14:25:00,91.2,91.31,91.12,91.19,6684.0,90.4621,90.5712,90.3828,90.4522,6684.0
2024-12-17 14:30:00,91.13,91.25,91.11,91.25,4431.0,90.3927,90.5117,90.3729,90.5117,4431.0
2024-12-17 14:35:00,91.23,91.24,91.08,91.14,6245.0,90.4919,90.5018,90.3431,90.4026,6245.0
2024-12-17 14:40:00,91.15,91.22,91.01,91.04,8047.0,90.4125,90.482,90.2737,90.3034,8047.0
2024-12-17 14:45:00,91.11,91.11,90.89,90.99,8318.0,90.3729,90.3729,90.1546,90.2538,8318.0
2024-12-17 14:50:00,91.02,91.06,90.8,90.84,8109.0,90.2836,90.3233,90.0654,90.105,8109.0
2024-12-17 14:55:00,90.94,91.1,90.93,90.96,10269.0,90.2042,90.3629,90.1943,90.2241,10269.0
2024-12-17 15:00:00,90.94,91.0,90.89,90.94,4522.0,90.2042,90.2638,90.1546,90.2042,4522.0
2024-12-17 15:05:00,90.97,91.19,90.97,91.15,4641.0,90.234,90.4522,90.234,90.4125,4641.0
2024-12-17 15:10:00,91.12,91.27,91.03,91.2,16849.0,90.3828,90.5316,90.2935,90.4621,16849.0
2024-12-17 15:15:00,91.22,91.28,91.15,91.23,8500.0,90.482,90.5415,90.4125,90.4919,8500.0
2024-12-17 15:20:00,91.23,91.28,91.15,91.2,13996.0,90.4919,90.5415,90.4125,90.4621,13996.0
2024-12-17 15:25:00,91.23,91.28,91.14,91.23,12509.0,90.4919,90.5415,90.4026,90.4919,12509.0
2024-12-17 15:30:00,91.21,91.26,91.1,91.16,19431.0,90.4721,90.5217,90.3629,90.4225,19431.0
2024-12-17 15:35:00,91.17,91.21,91.07,91.13,30715.0,90.4324,90.4721,90.3332,90.3927,30715.0
2024-12-17 15:40:00,91.13,91.21,90.97,91.17,26599.0,90.3927,90.4721,90.234,90.4324,26599.0
2024-12-17 15:45:00,91.17,91.34,91.09,91.32,26732.0,90.4324,90.601,90.353,90.5812,26732.0
2024-12-17 15:50:00,91.3,91.7,91.3,91.65,36382.0,90.5613,90.9581,90.5613,90.9085,36382.0
2024-12-17 15:55:00,91.66,91.66,91.35,91.42,108094.0,90.9184,90.9184,90.6109,90.6804,108094.0
2024-12-18 09:30:00,91.76,92.02,91.22,91.56,29928.0,91.0176,91.2755,90.482,90.8192,29928.0
2024-12-18 09:35:00,91.48,91.59,91.33,91.37,6864.0,90.7399,90.849,90.5911,90.6308,6864.0
2024-12-18 09:40:00,91.25,91.45,91.0,91.3,8051.0,90.5117,90.7101,90.2638,90.5613,8051.0
2024-12-18 09:45:00,91.26,91.38,91.15,91.24,5300.0,90.5217,90.6407,90.4125,90.5018,5300.0
2024-12-18 09:50:00,91.15,91.43,91.08,91.25,6613.0,90.4125,90.6903,90.3431,90.5117,6613.0
2024-12-18 09:55:00,91.24,91.46,91.11,91.3,7468.0,90.5018,90.72,90.3729,90.5613,7468.0
2024-12-18 10:00:00,91.46,91.53,91.26,91.3,15989.0,90.72,90.7895,90.5217,90.5613,15989.0
2024-12-18 10:05:00,91.26,91.45,91.16,91.17,10650.0,90.5217,90.7101,90.4225,90.4324,10650.0
2024-12-18 10:10:00,91.16,91.23,90.79,90.84,15109.0,90.4225,90.4919,90.0555,90.105,15109.0
2024-12-18 10:15:00,90.88,91.05,90.82,90.89,5532.0,90.1447,90.3134,90.0852,90.1546,5532.0
2024-12-18 10:20:00,90.95,90.98,90.81,90.98,4518.0,90.2142,90.2439,90.0753,90.2439,4518.0
2024-12-18 10:25:00,90.9,90.99,90.85,90.91,10705.0,90.1646,90.2538,90.115,90.1745,10705.0
2024-12-18 10:30:00,90.89,91.25,90.87,91.25,7214.0,90.1546,90.5117,90.1348,90.5117,7214.0
2024-12-18 10:35:00,91.15,91.42,91.14,91.31,7920.0,90.4125,90.6804,90.4026,90.5712,7920.0
2024-12-18 10:40:00,91.36,91.75,91.35,91.75,27329.0,90.6208,91.0077,90.6109,91.0077,27329.0
2024-12-18 10:45:00,91.75,91.92,91.68,91.81,8796.0,91.0077,91.1763,90.9383,91.0672,8796.0
2024-12-18 10:50:00,91.81,91.83,91.7,91.78,3051.0,91.0672,91.087,90.9581,91.0374,3051.0
2024-12-18 10:55:00,91.73,91.83,91.66,91.73,6976.0,90.9878,91.087,90.9184,90.9878,6976.0
2024-12-18 11:00:00,91.69,91.82,91.68,91.79,5505.0,90.9482,91.0771,90.9383,91.0474,5505.0
2024-12-18 11:05:00,91.78,91.78,91.58,91.65,9020.0,91.0374,91.0374,90.8391,90.9085,9020.0
2024-12-18 11:10:00,91.6,91.67,91.46,91.51,5992.0,90.8589,90.9283,90.72,90.7696,5992.0
2024-12-18 11:15:00,91.42,91.56,91.32,91.32,6019.0,90.6804,90.8192,90.5812,90.5812,6019.0
2024-12-18 11:20:00,91.39,91.5,91.36,91.43,4237.0,90.6506,90.7597,90.6208,90.6903,4237.0
2024-12-18 11:25:00,91.38,91.57,91.38,91.5,6742.0,90.6407,90.8291,90.6407,90.7597,6742.0
2024-12-18 11:30:00,91.5,91.53,91.46,91.53,4000.0,90.7597,90.7895,90.72,90.7895,4000.0
2024-12-18 11:35:00,91.58,91.69,91.54,91.61,7756.0,90.8391,90.9482,90.7994,90.8688,7756.0
2024-12-18 11:40:00,91.57,91.61,91.31,91.4,4587.0,90.8291,90.8688,90.5712,90.6605,4587.0
2024-12-18 11:45:00,91.4,91.75,91.38,91.68,14593.0,90.6605,91.0077,90.6407,90.9383,14593.0
2024-12-18 11:50:00,91.74,91.87,91.64,91.8,14287.0,90.9978,91.1267,90.8986,91.0573,14287.0
2024-12-18 11:55:00,91.73,91.8,91.66,91.66,7116.0,90.9878,91.0573,90.9184,90.9184,7116.0
2024-12-18 12:00:00,91.67,91.67,91.41,91.49,8090.0,90.9283,90.9283,90.6704,90.7498,8090.0
2024-12-18 12:05:00,91.47,91.47,91.27,91.34,4853.0,90.73,90.73,90.5316,90.601,4853.0
2024-12-18 12:10:00,91.4,91.47,91.31,91.47,5511.0,90.6605,90.73,90.5712,90.73,5511.0
2024-12-18 12:15:00,91.42,91.54,91.42,91.51,6669.0,90.6804,90.7994,90.6804,90.7696,6669.0
2024-12-18 12:20:00,91.51,91.57,91.45,91.45,3505.0,90.7696,90.8291,90.7101,90.7101,3505.0
2024-12-18 12:25:00,91.51,91.54,91.26,91.28,10030.0,90.7696,90.7994,90.5217,90.5415,10030.0
2024-12-18 12:30:00,91.27,91.4,91.2,91.4,3762.0,90.5316,90.6605,90.4621,90.6605,3762.0
2024-12-18 12:35:00,91.4,91.46,91.34,91.34,5625.0,90.6605,90.72,90.601,90.601,5625.0
2024-12-18 12:40:00,91.41,91.42,91.22,91.34,18309.0,90.6704,90.6804,90.482,90.601,18309.0
2024-12-18 12:45:00,91.34,91.43,91.3,91.43,3344.0,90.601,90.6903,90.5613,90.6903,3344.0
2024-12-18 12:50:00,91.43,91.5,91.36,91.49,6051.0,90.6903,90.7597,90.6208,90.7498,6051.0
2024-12-18 12:55:00,91.49,91.53,91.28,91.3,15316.0,90.7498,90.7895,90.5415,90.5613,15316.0
2024-12-18 13:00:00,91.33,91.38,91.26,91.37,7638.0,90.5911,90.6407,90.5217,90.6308,7638.0
2024-12-18 13:05:00,91.42,91.66,91.33,91.56,16490.0,90.6804,90.9184,90.5911,90.8192,16490.0
2024-12-18 13:10:00,91.53,91.53,91.2,91.2,24639.0,90.7895,90.7895,90.4621,90.4621,24639.0
2024-12-18 13:15:00,91.2,91.46,91.2,91.3,15572.0,90.4621,90.72,90.4621,90.5613,15572.0
2024-12-18 13:20:00,91.3,91.45,91.29,91.44,4617.0,90.5613,90.7101,90.5514,90.7002,4617.0
2024-12-18 13:25:00,91.38,91.55,91.38,91.52,8391.0,90.6407,90.8093,90.6407,90.7795,8391.0
2024-12-18 13:30:00,91.56,91.66,91.48,91.66,6060.0,90.8192,90.9184,90.7399,90.9184,6060.0
2024-12-18 13:35:00,91.57,91.64,91.49,91.55,4306.0,90.8291,90.8986,90.7498,90.8093,4306.0
2024-12-18 13:40:00,91.56,91.59,91.43,91.43,8783.0,90.8192,90.849,90.6903,90.6903,8783.0
2024-12-18 13:45:00,91.46,91.55,91.43,91.51,4016.0,90.72,90.8093,90.6903,90.7696,4016.0
2024-12-18 13:50:00,91.46,91.52,91.42,91.49,4574.0,90.72,90.7795,90.6804,90.7498,4574.0
2024-12-18 13:55:00,91.44,91.64,91.43,91.58,13131.0,90.7002,90.8986,90.6903,90.8391,13131.0
2024-12-18 14:00:00,91.52,91.71,91.14,91.16,18467.0,90.7795,90.968,90.4026,90.4225,18467.0
2024-12-18 14:05:00,91.21,91.23,90.69,90.86,8144.0,90.4721,90.4919,89.9563,90.1249,8144.0
2024-12-18 14:10:00,90.87,90.87,90.54,90.77,27859.0,90.1348,90.1348,89.8075,90.0356,27859.0
2024-12-18 14:15:00,90.82,90.82,90.58,90.76,14371.0,90.0852,90.0852,89.8472,90.0257,14371.0
2024-12-18 14:20:00,90.78,90.97,90.74,90.89,7912.0,90.0455,90.234,90.0059,90.1546,7912.0
2024-12-18 14:25:00,90.95,91.11,90.83,90.9,32380.0,90.2142,90.3729,90.0951,90.1646,32380.0
2024-12-18 14:30:00,90.96,91.24,90.96,91.0,30303.0,90.2241,90.5018,90.2241,90.2638,30303.0
2024-12-18 14:35:00,91.12,91.16,90.67,90.76,13299.0,90.3828,90.4225,89.9364,90.0257,13299.0
2024-12-18 14:40:00,90.75,90.86,90.54,90.68,10710.0,90.0158,90.1249,89.8075,89.9463,10710.0
2024-12-18 14:45:00,90.76,90.76,90.37,90.51,12318.0,90.0257,90.0257,89.6389,89.7777,12318.0
2024-12-18 14:50:00,90.58,90.58,90.29,90.49,16223.0,89.8472,89.8472,89.5595,89.7579,16223.0
2024-12-18 14:55:00,90.56,90.59,90.11,90.21,32009.0,89.8273,89.8571,89.381,89.4801,32009.0
2024-12-18 15:00:00,90.24,90.42,90.19,90.2,9746.0,89.5099,89.6884,89.4603,89.4702,9746.0
2024-12-18 15:05:00,90.11,90.47,90.11,90.26,8652.0,89.381,89.738,89.381,89.5297,8652.0
2024-12-18 15:10:00,90.17,90.22,89.91,90.08,16363.0,89.4405,89.4901,89.1826,89.3512,16363.0
2024-12-18 15:15:00,90.02,90.1,89.93,90.0,17708.0,89.2917,89.371,89.2024,89.2718,17708.0
2024-12-18 15:20:00,90.02,90.38,90.02,90.32,16128.0,89.2917,89.6488,89.2917,89.5893,16128.0
2024-12-18 15:25:00,90.33,90.36,89.96,90.04,19566.0,89.5992,89.6289,89.2322,89.3115,19566.0
2024-12-18 15:30:00,90.0,90.11,89.65,89.71,31346.0,89.2718,89.381,88.9247,88.9842,31346.0
2024-12-18 15:35:00,89.77,89.77,89.31,89.42,33112.0,89.0437,89.0437,88.5874,88.6965,33112.0
2024-12-18 15:40:00,89.42,89.42,88.95,89.03,42424.0,88.6965,88.6965,88.2303,88.3097,42424.0
2024-12-18 15:45:00,89.01,89.51,88.97,89.33,40597.0,88.2899,88.7858,88.2502,88.6073,40597.0
2024-12-18 15:50:00,89.44,89.53,89.24,89.34,45084.0,88.7164,88.8056,88.518,88.6172,45084.0
2024-12-18 15:55:00,89.32,89.37,88.78,88.85,121876.0,88.5973,88.6469,88.0617,88.1312,121876.0
2024-12-19 09:30:00,89.49,90.25,88.0,90.04,63833.0,88.766,89.5198,87.288,89.3115,63833.0
2024-12-19 09:35:00,90.04,90.28,89.49,89.91,24420.0,89.3115,89.5496,88.766,89.1826,24420.0
2024-12-19 09:40:00,89.85,90.8,89.77,90.49,13951.0,89.1231,90.0654,89.0437,89.7579,13951.0
2024-12-19 09:45:00,90.53,90.96,90.4,90.53,10686.0,89.7976,90.2241,89.6686,89.7976,10686.0
2024-12-19 09:50:00,90.59,90.63,89.84,90.04,15107.0,89.8571,89.8967,89.1131,89.3115,15107.0
2024-12-19 09:55:00,90.12,90.17,89.8,89.9,11871.0,89.3909,89.4405,89.0735,89.1727,11871.0
2024-12-19 10:00:00,89.8,89.83,89.46,89.49,11156.0,89.0735,89.1032,88.7362,88.766,11156.0
2024-12-19 10:05:00,89.49,89.5,88.94,89.37,12174.0,88.766,88.7759,88.2204,88.6469,12174.0
2024-12-19 10:10:00,89.25,89.63,89.24,89.52,9574.0,88.5279,88.9048,88.518,88.7957,9574.0
2024-12-19 10:15:00,89.49,89.54,89.13,89.27,4526.0,88.766,88.8156,88.4089,88.5478,4526.0
2024-12-19 10:20:00,89.28,89.41,88.98,89.25,7318.0,88.5577,88.6866,88.2601,88.5279,7318.0
2024-12-19 10:25:00,89.22,89.45,89.12,89.12,6350.0,88.4982,88.7263,88.399,88.399,6350.0
2024-12-19 10:30:00,89.21,89.32,88.95,89.17,7563.0,88.4882,88.5973,88.2303,88.4486,7563.0
2024-12-19 10:35:00,89.11,89.39,88.81,89.26,32899.0,88.389,88.6668,88.0915,88.5378,32899.0
2024-12-19 10:40:00,89.16,89.62,89.11,89.44,9479.0,88.4386,88.8949,88.389,88.7164,9479.0
2024-12-19 10:45:00,89.43,89.49,89.29,89.48,6549.0,88.7065,88.766,88.5676,88.7561,6549.0
2024-12-19 10:50:00,89.48,89.73,89.42,89.59,13305.0,88.7561,89.004,88.6965,88.8652,13305.0
2024-12-19 10:55:00,89.49,89.7,89.44,89.59,6905.0,88.766,88.9743,88.7164,88.8652,6905.0
2024-12-19 11:00:00,89.63,89.66,89.39,89.4,5472.0,88.9048,88.9346,88.6668,88.6767,5472.0
2024-12-19 11:05:00,89.4,89.59,89.3,89.42,13517.0,88.6767,88.8652,88.5775,88.6965,13517.0
2024-12-19 11:10:00,89.48,89.67,89.37,89.51,12799.0,88.7561,88.9445,88.6469,88.7858,12799.0
2024-12-19 11:15:00,89.63,89.74,89.5,89.64,5812.0,88.9048,89.0139,88.7759,88.9148,5812.0
2024-12-19 11:20:00,89.64,90.05,89.59,90.03,6728.0,88.9148,89.3214,88.8652,89.3016,6728.0
2024-12-19 11:25:00,90.07,90.36,90.04,90.33,24471.0,89.3413,89.6289,89.3115,89.5992,24471.0
2024-12-19 11:30:00,90.36,90.37,90.12,90.13,7653.0,89.6289,89.6389,89.3909,89.4008,7653.0
2024-12-19 11:35:00,90.18,90.38,90.18,90.29,3460.0,89.4504,89.6488,89.4504,89.5595,3460.0
2024-12-19 11:40:00,90.3,90.34,90.19,90.25,4645.0,89.5694,89.6091,89.4603,89.5198,4645.0
2024-12-19 11:45:00,90.17,90.17,89.99,90.11,6483.0,89.4405,89.4405,89.2619,89.381,6483.0
2024-12-19 11:50:00,90.11,90.12,89.88,89.93,6186.0,89.381,89.3909,89.1528,89.2024,6186.0
2024-12-19 11:55:00,89.92,89.92,89.69,89.69,4123.0,89.1925,89.1925,88.9644,88.9644,4123.0
2024-12-19 12:00:00,89.69,89.81,89.6,89.81,6496.0,88.9644,89.0834,88.8751,89.0834,6496.0
2024-12-19 12:05:00,89.81,89.81,89.67,89.71,2206.0,89.0834,89.0834,88.9445,88.9842,2206.0
2024-12-19 12:10:00,89.69,89.72,89.55,89.59,3706.0,88.9644,88.9941,88.8255,88.8652,3706.0
2024-12-19 12:15:00,89.59,89.6,89.52,89.55,4133.0,88.8652,88.8751,88.7957,88.8255,4133.0
2024-12-19 12:20:00,89.49,89.53,89.32,89.32,7209.0,88.766,88.8056,88.5973,88.5973,7209.0
2024-12-19 12:25:00,89.31,89.33,89.22,89.3,5060.0,88.5874,88.6073,88.4982,88.5775,5060.0
2024-12-19 12:30:00,89.28,89.35,89.14,89.27,4710.0,88.5577,88.6271,88.4188,88.5478,4710.0
2024-12-19 12:35:00,89.32,89.38,89.15,89.38,5590.0,88.5973,88.6569,88.4287,88.6569,5590.0
2024-12-19 12:40:00,89.38,89.4,89.26,89.38,8801.0,88.6569,88.6767,88.5378,88.6569,8801.0
2024-12-19 12:45:00,89.41,89.46,89.33,89.46,4955.0,88.6866,88.7362,88.6073,88.7362,4955.0
2024-12-19 12:50:00,89.44,89.77,89.39,89.76,5086.0,88.7164,89.0437,88.6668,89.0338,5086.0
2024-12-19 12:55:00,89.78,90.04,89.78,90.0,3990.0,89.0536,89.3115,89.0536,89.2718,3990.0
2024-12-19 13:00:00,90.0,90.0,89.71,89.72,7593.0,89.2718,89.2718,88.9842,88.9941,7593.0
2024-12-19 13:05:00,89.72,90.06,89.71,90.06,11786.0,88.9941,89.3314,88.9842,89.3314,11786.0
2024-12-19 13:10:00,90.01,90.06,89.9,89.99,16335.0,89.2818,89.3314,89.1727,89.2619,16335.0
2024-12-19 13:15:00,89.99,90.01,89.85,89.93,13051.0,89.2619,89.2818,89.1231,89.2024,13051.0
2024-12-19 13:20:00,89.92,89.92,89.74,89.86,9569.0,89.1925,89.1925,89.0139,89.133,9569.0
2024-12-19 13:25:00,89.84,90.03,89.84,90.01,4864.0,89.1131,89.3016,89.1131,89.2818,4864.0
2024-12-19 13:30:00,90.06,90.06,89.78,89.84,8797.0,89.3314,89.3314,89.0536,89.1131,8797.0
2024-12-19 13:35:00,89.81,90.1,89.81,89.95,7860.0,89.0834,89.371,89.0834,89.2223,7860.0
2024-12-19 13:40:00,90.02,90.08,89.88,89.89,7560.0,89.2917,89.3512,89.1528,89.1627,7560.0
2024-12-19 13:45:00,89.87,89.91,89.77,89.8,5686.0,89.1429,89.1826,89.0437,89.0735,5686.0
2024-12-19 13:50:00,89.76,90.08,89.76,90.01,9252.0,89.0338,89.3512,89.0338,89.2818,9252.0
2024-12-19 13:55:00,90.1,90.44,90.02,90.38,12736.0,89.371,89.7083,89.2917,89.6488,12736.0
2024-12-19 14:00:00,90.4,90.45,90.21,90.42,14479.0,89.6686,89.7182,89.4801,89.6884,14479.0
2024-12-19 14:05:00,90.43,90.49,90.29,90.37,10425.0,89.6984,89.7579,89.5595,89.6389,10425.0
2024-12-19 14:10:00,90.32,90.32,90.06,90.19,10390.0,89.5893,89.5893,89.3314,89.4603,10390.0
2024-12-19 14:15:00,90.23,90.35,90.15,90.33,11915.0,89.5,89.619,89.4206,89.5992,11915.0
2024-12-19 14:20:00,90.31,90.42,90.2,90.41,14409.0,89.5793,89.6884,89.4702,89.6785,14409.0
2024-12-19 14:25:00,90.4,90.42,90.12,90.19,12770.0,89.6686,89.6884,89.3909,89.4603,12770.0
2024-12-19 14:30:00,90.2,90.27,89.98,90.11,12121.0,89.4702,89.5397,89.252,89.381,12121.0
2024-12-19 14:35:00,90.12,90.12,89.76,89.84,12300.0,89.3909,89.3909,89.0338,89.1131,12300.0
2024-12-19 14:40:00,89.89,89.93,89.74,89.77,7618.0,89.1627,89.2024,89.0139,89.0437,7618.0
2024-12-19 14:45:00,89.78,89.89,89.77,89.81,8744.0,89.0536,89.1627,89.0437,89.0834,8744.0
2024-12-19 14:50:00,89.78,89.8,89.62,89.7,11602.0,89.0536,89.0735,88.8949,88.9743,11602.0
2024-12-19 14:55:00,89.73,89.74,89.51,89.51,7422.0,89.004,89.0139,88.7858,88.7858,7422.0
2024-12-19 15:00:00,89.51,89.64,89.43,89.58,9136.0,88.7858,88.9148,88.7065,88.8552,9136.0
2024-12-19 15:05:00,89.6,89.8,89.56,89.77,7244.0,88.8751,89.0735,88.8354,89.0437,7244.0
2024-12-19 15:10:00,89.77,89.77,89.5,89.67,9631.0,89.0437,89.0437,88.7759,88.9445,9631.0
2024-12-19 15:15:00,89.65,89.95,89.65,89.93,10650.0,88.9247,89.2223,88.9247,89.2024,10650.0
2024-12-19 15:20:00,89.93,90.1,89.83,90.09,10504.0,89.2024,89.371,89.1032,89.3611,10504.0
2024-12-19 15:25:00,90.1,90.16,89.96,89.98,12963.0,89.371,89.4306,89.2322,89.252,12963.0
2024-12-19 15:30:00,89.98,90.02,89.72,89.73,11525.0,89.252,89.2917,88.9941,89.004,11525.0
2024-12-19 15:35:00,89.73,89.95,89.48,89.89,15377.0,89.004,89.2223,88.7561,89.1627,15377.0
2024-12-19 15:40:00,89.89,90.13,89.85,90.06,17448.0,89.1627,89.4008,89.1231,89.3314,17448.0
2024-12-19 15:45:00,90.04,90.07,89.53,89.64,29868.0,89.3115,89.3413,88.8056,88.9148,29868.0
2024-12-19 15:50:00,89.68,89.75,89.37,89.52,38369.0,88.9544,89.0239,88.6469,88.7957,38369.0
2024-12-19 15:55:00,89.5,89.57,89.13,89.26,98602.0,88.7759,88.8453,88.4089,88.5378,98602.0
2024-12-20 09:30:00,87.93,89.2,87.72,88.44,254220.0,87.2186,88.4783,87.0103,87.7245,254220.0
2024-12-20 09:35:00,89.15,90.07,89.11,89.9,6772.0,88.4287,89.3413,88.389,89.1727,6772.0
2024-12-20 09:40:00,89.71,90.04,89.53,89.81,4451.0,88.9842,89.3115,88.8056,89.0834,4451.0
2024-12-20 09:45:00,89.78,90.03,89.25,89.51,14846.0,89.0536,89.3016,88.5279,88.7858,14846.0
2024-12-20 09:50:00,89.37,89.81,89.17,89.39,7445.0,88.6469,89.0834,88.4486,88.6668,7445.0
2024-12-20 09:55:00,89.39,89.75,89.28,89.48,10773.0,88.6668,89.0239,88.5577,88.7561,10773.0
2024-12-20 10:00:00,89.53,90.01,89.52,89.95,20322.0,88.8056,89.2818,88.7957,89.2223,20322.0
2024-12-20 10:05:00,90.11,90.14,89.7,90.0,16582.0,89.381,89.4107,88.9743,89.2718,16582.0
2024-12-20 10:10:00,89.92,90.63,89.92,90.44,11707.0,89.1925,89.8967,89.1925,89.7083,11707.0
2024-12-20 10:15:00,90.44,90.44,90.13,90.34,8105.0,89.7083,89.7083,89.4008,89.6091,8105.0
2024-12-20 10:20:00,90.22,90.52,90.11,90.42,7458.0,89.4901,89.7876,89.381,89.6884,7458.0
2024-12-20 10:25:00,90.42,90.78,90.42,90.68,6732.0,89.6884,90.0455,89.6884,89.9463,6732.0
2024-12-20 10:30:00,90.76,91.13,90.75,91.04,9218.0,90.0257,90.3927,90.0158,90.3034,9218.0
2024-12-20 10:35:00,91.11,91.11,90.89,91.0,9475.0,90.3729,90.3729,90.1546,90.2638,9475.0
2024-12-20 10:40:00,91.0,91.21,90.81,91.21,59033.0,90.2638,90.4721,90.0753,90.4721,59033.0
2024-12-20 10:45:00,91.26,91.28,90.54,90.54,8734.0,90.5217,90.5415,89.8075,89.8075,8734.0
2024-12-20 10:50:00,90.51,90.77,90.51,90.64,11936.0,89.7777,90.0356,89.7777,89.9067,11936.0
2024-12-20 10:55:00,90.55,90.61,90.43,90.51,6991.0,89.8174,89.8769,89.6984,89.7777,6991.0
2024-12-20 11:00:00,90.51,90.83,90.51,90.83,4117.0,89.7777,90.0951,89.7777,90.0951,4117.0
2024-12-20 11:05:00,90.83,91.08,90.78,91.08,19551.0,90.0951,90.3431,90.0455,90.3431,19551.0
2024-12-20 11:10:00,91.2,91.56,91.04,91.56,22227.0,90.4621,90.8192,90.3034,90.8192,22227.0
2024-12-20 11:15:00,91.56,91.6,91.28,91.53,8484.0,90.8192,90.8589,90.5415,90.7895,8484.0
2024-12-20 11:20:00,91.53,91.61,91.39,91.52,7635.0,90.7895,90.8688,90.6506,90.7795,7635.0
2024-12-20 11:25:00,91.51,91.63,91.39,91.42,5844.0,90.7696,90.8887,90.6506,90.6804,5844.0
2024-12-20 11:30:00,91.44,91.61,91.34,91.34,13539.0,90.7002,90.8688,90.601,90.601,13539.0
2024-12-20 11:35:00,91.3,91.51,91.28,91.46,6301.0,90.5613,90.7696,90.5415,90.72,6301.0
2024-12-20 11:40:00,91.32,91.51,91.26,91.48,15288.0,90.5812,90.7696,90.5217,90.7399,15288.0
2024-12-20 11:45:00,91.4,91.49,91.22,91.25,6500.0,90.6605,90.7498,90.482,90.5117,6500.0
2024-12-20 11:50:00,91.16,91.21,90.96,91.2,8704.0,90.4225,90.4721,90.2241,90.4621,8704.0
2024-12-20 11:55:00,91.09,91.25,91.07,91.16,3937.0,90.353,90.5117,90.3332,90.4225,3937.0
2024-12-20 12:00:00,91.08,91.2,91.02,91.12,5730.0,90.3431,90.4621,90.2836,90.3828,5730.0
2024-12-20 12:05:00,91.06,91.12,90.91,91.08,8949.0,90.3233,90.3828,90.1745,90.3431,8949.0
2024-12-20 12:10:00,91.09,91.09,90.85,90.96,5533.0,90.353,90.353,90.115,90.2241,5533.0
2024-12-20 12:15:00,90.95,91.19,90.87,91.19,7872.0,90.2142,90.4522,90.1348,90.4522,7872.0
2024-12-20 12:20:00,91.21,91.3,91.09,91.09,6134.0,90.4721,90.5613,90.353,90.353,6134.0
2024-12-20 12:25:00,91.13,91.21,90.96,91.18,12909.0,90.3927,90.4721,90.2241,90.4423,12909.0
2024-12-20 12:30:00,91.18,91.37,91.1,91.11,14922.0,90.4423,90.6308,90.3629,90.3729,14922.0
2024-12-20 12:35:00,91.11,91.23,91.03,91.19,9552.0,90.3729,90.4919,90.2935,90.4522,9552.0
2024-12-20 12:40:00,91.18,91.26,91.01,91.17,9534.0,90.4423,90.5217,90.2737,90.4324,9534.0
2024-12-20 12:45:00,91.11,91.2,91.05,91.2,4896.0,90.3729,90.4621,90.3134,90.4621,4896.0
2024-12-20 12:50:00,91.11,91.28,91.11,91.23,6654.0,90.3729,90.5415,90.3729,90.4919,6654.0
2024-12-20 12:55:00,91.24,91.25,91.11,91.12,5175.0,90.5018,90.5117,90.3729,90.3828,5175.0
2024-12-20 13:00:00,91.15,91.16,90.99,90.99,4300.0,90.4125,90.4225,90.2538,90.2538,4300.0
2024-12-20 13:05:00,91.02,91.07,90.84,90.94,8370.0,90.2836,90.3332,90.105,90.2042,8370.0
2024-12-20 13:10:00,90.91,90.99,90.83,90.99,4863.0,90.1745,90.2538,90.0951,90.2538,4863.0
2024-12-20 13:15:00,90.93,90.96,90.79,90.91,2487.0,90.1943,90.2241,90.0555,90.1745,2487.0
2024-12-20 13:20:00,90.85,90.93,90.78,90.8,5207.0,90.115,90.1943,90.0455,90.0654,5207.0
2024-12-20 13:25:00,90.81,90.9,90.73,90.78,6534.0,90.0753,90.1646,89.9959,90.0455,6534.0
2024-12-20 13:30:00,90.78,90.9,90.73,90.8,5742.0,90.0455,90.1646,89.9959,90.0654,5742.0
2024-12-20 13:35:00,90.87,90.93,90.72,90.79,60855.0,90.1348,90.1943,89.986,90.0555,60855.0
2024-12-20 13:40:00,90.75,90.86,90.65,90.7,8326.0,90.0158,90.1249,89.9166,89.9662,8326.0
2024-12-20 13:45:00,90.72,90.84,90.68,90.84,6163.0,89.986,90.105,89.9463,90.105,6163.0
2024-12-20 13:50:00,90.65,90.98,90.65,90.86,7391.0,89.9166,90.2439,89.9166,90.1249,7391.0
2024-12-20 13:55:00,90.95,91.02,90.79,90.79,13798.0,90.2142,90.2836,90.0555,90.0555,13798.0
2024-12-20 14:00:00,90.82,90.82,90.6,90.67,6943.0,90.0852,90.0852,89.867,89.9364,6943.0
2024-12-20 14:05:00,90.67,90.89,90.62,90.89,5061.0,89.9364,90.1546,89.8868,90.1546,5061.0
2024-12-20 14:10:00,90.95,91.16,90.94,91.04,8158.0,90.2142,90.4225,90.2042,90.3034,8158.0
2024-12-20 14:15:00,91.04,91.09,90.9,90.9,11485.0,90.3034,90.353,90.1646,90.1646,11485.0
2024-12-20 14:20:00,90.98,91.26,90.92,91.2,46247.0,90.2439,90.5217,90.1844,90.4621,46247.0
2024-12-20 14:25:00,91.29,91.29,90.99,91.28,97861.0,90.5514,90.5514,90.2538,90.5415,97861.0
2024-12-20 14:30:00,91.28,91.39,91.14,91.3,8755.0,90.5415,90.6506,90.4026,90.5613,8755.0
2024-12-20 14:35:00,91.26,91.29,90.98,90.98,5981.0,90.5217,90.5514,90.2439,90.2439,5981.0
2024-12-20 14:40:00,91.02,91.07,90.89,90.97,13825.0,90.2836,90.3332,90.1546,90.234,13825.0
2024-12-20 14:45:00,91.08,91.11,90.97,91.11,8773.0,90.3431,90.3729,90.234,90.3729,8773.0
2024-12-20 14:50:00,91.05,91.09,90.84,90.93,9701.0,90.3134,90.353,90.105,90.1943,9701.0
2024-12-20 14:55:00,90.92,91.11,90.91,91.02,9692.0,90.1844,90.3729,90.1745,90.2836,9692.0
2024-12-20 15:00:00,91.02,91.12,90.87,90.96,16088.0,90.2836,90.3828,90.1348,90.2241,16088.0
2024-12-20 15:05:00,90.9,91.01,90.79,90.84,9764.0,90.1646,90.2737,90.0555,90.105,9764.0
2024-12-20 15:10:00,90.88,90.88,90.7,90.7,6615.0,90.1447,90.1447,89.9662,89.9662,6615.0
2024-12-20 15:15:00,90.7,90.77,90.56,90.73,13287.0,89.9662,90.0356,89.8273,89.9959,13287.0
2024-12-20 15:20:00,90.67,90.89,90.59,90.83,6976.0,89.9364,90.1546,89.8571,90.0951,6976.0
2024-12-20 15:25:00,90.85,91.06,90.82,90.84,15001.0,90.115,90.3233,90.0852,90.105,15001.0
2024-12-20 15:30:00,90.86,90.86,90.37,90.49,19697.0,90.1249,90.1249,89.6389,89.7579,19697.0
2024-12-20 15:35:00,90.47,90.87,90.46,90.75,30132.0,89.738,90.1348,89.7281,90.0158,30132.0
2024-12-20 15:40:00,90.8,91.04,90.78,91.0,36222.0,90.0654,90.3034,90.0455,90.2638,36222.0
2024-12-20 15:45:00,90.98,91.03,90.75,90.79,56540.0,90.2439,90.2935,90.0158,90.0555,56540.0
2024-12-20 15:50:00,90.74,90.89,90.31,90.43,94805.0,90.0059,90.1546,89.5793,89.6984,94805.0
2024-12-20 15:55:00,90.44,90.52,90.15,90.47,274497.0,89.7083,89.7876,89.4206,89.738,274497.0
2024-12-23 09:30:00,90.55,91.35,90.11,90.43,18288.0,89.8174,90.6109,89.381,89.6984,18288.0
2024-12-23 09:35:00,89.79,90.38,89.78,90.23,4076.0,89.0635,89.6488,89.0536,89.5,4076.0
2024-12-23 09:40:00,90.02,90.04,89.73,89.79,6791.0,89.2917,89.3115,89.004,89.0635,6791.0
2024-12-23 09:45:00,89.68,89.9,89.51,89.56,6289.0,88.9544,89.1727,88.7858,88.8354,6289.0
2024-12-23 09:50:00,89.56,89.73,89.23,89.23,6642.0,88.8354,89.004,88.5081,88.5081,6642.0
2024-12-23 09:55:00,89.53,89.54,89.29,89.45,5116.0,88.8056,88.8156,88.5676,88.7263,5116.0
2024-12-23 10:00:00,89.46,89.46,88.99,89.13,9055.0,88.7362,88.7362,88.27,88.4089,9055.0
2024-12-23 10:05:00,89.11,89.25,88.95,89.01,5856.0,88.389,88.5279,88.2303,88.2899,5856.0
2024-12-23 10:10:00,89.07,89.42,88.93,89.42,4600.0,88.3494,88.6965,88.2105,88.6965,4600.0
2024-12-23 10:15:00,89.36,89.65,89.34,89.62,8783.0,88.637,88.9247,88.6172,88.8949,8783.0
2024-12-23 10:20:00,89.74,89.74,89.35,89.4,4796.0,89.0139,89.0139,88.6271,88.6767,4796.0
2024-12-23 10:25:00,89.39,89.62,89.37,89.42,2650.0,88.6668,88.8949,88.6469,88.6965,2650.0
2024-12-23 10:30:00,89.58,89.74,89.45,89.63,7091.0,88.8552,89.0139,88.7263,88.9048,7091.0
2024-12-23 10:35:00,89.63,89.87,89.53,89.79,145459.0,88.9048,89.1429,88.8056,89.0635,145459.0
2024-12-23 10:40:00,89.71,89.88,89.69,89.86,10398.0,88.9842,89.1528,88.9644,89.133,10398.0
2024-12-23 10:45:00,89.88,89.93,89.77,89.77,4420.0,89.1528,89.2024,89.0437,89.0437,4420.0
2024-12-23 10:50:00,89.84,89.86,89.71,89.82,9026.0,89.1131,89.133,88.9842,89.0933,9026.0
2024-12-23 10:55:00,89.85,90.07,89.8,90.0,4816.0,89.1231,89.3413,89.0735,89.2718,4816.0
2024-12-23 11:00:00,90.0,90.51,90.0,90.38,8302.0,89.2718,89.7777,89.2718,89.6488,8302.0
2024-12-23 11:05:00,90.47,90.5,90.27,90.27,7491.0,89.738,89.7678,89.5397,89.5397,7491.0
2024-12-23 11:10:00,90.27,90.44,90.2,90.44,5423.0,89.5397,89.7083,89.4702,89.7083,5423.0
2024-12-23 11:15:00,90.48,90.9,90.47,90.67,6221.0,89.748,90.1646,89.738,89.9364,6221.0
2024-12-23 11:20:00,90.67,90.86,90.57,90.6,10815.0,89.9364,90.1249,89.8372,89.867,10815.0
2024-12-23 11:25:00,90.68,90.78,90.59,90.64,5050.0,89.9463,90.0455,89.8571,89.9067,5050.0
2024-12-23 11:30:00,90.64,90.69,90.54,90.67,4550.0,89.9067,89.9563,89.8075,89.9364,4550.0
2024-12-23 11:35:00,90.75,91.11,90.75,90.89,10144.0,90.0158,90.3729,90.0158,90.1546,10144.0
2024-12-23 11:40:00,90.88,91.22,90.87,91.14,4745.0,90.1447,90.482,90.1348,90.4026,4745.0
2024-12-23 11:45:00,91.21,91.26,91.05,91.19,7772.0,90.4721,90.5217,90.3134,90.4522,7772.0
2024-12-23 11:50:00,91.25,91.4,91.23,91.26,9789.0,90.5117,90.6605,90.4919,90.5217,9789.0
2024-12-23 11:55:00,91.31,91.34,91.21,91.29,5397.0,90.5712,90.601,90.4721,90.5514,5397.0
2024-12-23 12:00:00,91.36,91.5,91.28,91.29,4648.0,90.6208,90.7597,90.5415,90.5514,4648.0
2024-12-23 12:05:00,91.38,91.38,91.24,91.35,5956.0,90.6407,90.6407,90.5018,90.6109,5956.0
2024-12-23 12:10:00,91.31,91.33,91.15,91.25,8745.0,90.5712,90.5911,90.4125,90.5117,8745.0
2024-12-23 12:15:00,91.24,91.27,91.12,91.27,7643.0,90.5018,90.5316,90.3828,90.5316,7643.0
2024-12-23 12:20:00,91.24,91.42,91.17,91.23,4400.0,90.5018,90.6804,90.4324,90.4919,4400.0
2024-12-23 12:25:00,91.29,91.37,91.24,91.31,3640.0,90.5514,90.6308,90.5018,90.5712,3640.0
2024-12-23 12:30:00,91.25,91.46,91.24,91.41,7465.0,90.5117,90.72,90.5018,90.6704,7465.0
2024-12-23 12:35:00,91.41,91.42,91.2,91.41,8879.0,90.6704,90.6804,90.4621,90.6704,8879.0
2024-12-23 12:40:00,91.42,91.51,91.36,91.44,11606.0,90.6804,90.7696,90.6208,90.7002,11606.0
2024-12-23 12:45:00,91.43,91.47,91.25,91.29,3761.0,90.6903,90.73,90.5117,90.5514,3761.0
2024-12-23 12:50:00,91.33,91.46,91.27,91.42,4171.0,90.5911,90.72,90.5316,90.6804,4171.0
2024-12-23 12:55:00,91.42,91.5,91.31,91.36,4608.0,90.6804,90.7597,90.5712,90.6208,4608.0
2024-12-23 13:00:00,91.36,91.45,91.36,91.43,1535.0,90.6208,90.7101,90.6208,90.6903,1535.0
2024-12-23 13:05:00,91.45,91.49,91.41,91.44,6473.0,90.7101,90.7498,90.6704,90.7002,6473.0
2024-12-23 13:10:00,91.44,91.55,91.38,91.5,7017.0,90.7002,90.8093,90.6407,90.7597,7017.0
2024-12-23 13:15:00,91.49,91.49,91.32,91.34,5802.0,90.7498,90.7498,90.5812,90.601,5802.0
2024-12-23 13:20:00,91.36,91.46,91.3,91.32,4950.0,90.6208,90.72,90.5613,90.5812,4950.0
2024-12-23 13:25:00,91.39,91.46,91.35,91.44,5183.0,90.6506,90.72,90.6109,90.7002,5183.0
2024-12-23 13:30:00,91.45,91.53,91.4,91.47,10800.0,90.7101,90.7895,90.6605,90.73,10800.0
2024-12-23 13:35:00,91.54,91.7,91.53,91.68,6116.0,90.7994,90.9581,90.7895,90.9383,6116.0
2024-12-23 13:40:00,91.69,91.73,91.58,91.59,12341.0,90.9482,90.9878,90.8391,90.849,12341.0
2024-12-23 13:45:00,91.56,91.7,91.55,91.7,3213.0,90.8192,90.9581,90.8093,90.9581,3213.0
2024-12-23 13:50:00,91.69,91.77,91.63,91.7,14243.0,90.9482,91.0275,90.8887,90.9581,14243.0
2024-12-23 13:55:00,91.69,91.82,91.61,91.82,13120.0,90.9482,91.0771,90.8688,91.0771,13120.0
2024-12-23 14:00:00,91.78,91.79,91.6,91.7,7404.0,91.0374,91.0474,90.8589,90.9581,7404.0
2024-12-23 14:05:00,91.71,91.76,91.66,91.7,5285.0,90.968,91.0176,90.9184,90.9581,5285.0
2024-12-23 14:10:00,91.7,91.88,91.64,91.78,13870.0,90.9581,91.1366,90.8986,91.0374,13870.0
2024-12-23 14:15:00,91.76,91.88,91.7,91.76,18851.0,91.0176,91.1366,90.9581,91.0176,18851.0
2024-12-23 14:20:00,91.79,91.88,91.75,91.85,17872.0,91.0474,91.1366,91.0077,91.1069,17872.0
2024-12-23 14:25:00,91.86,91.99,91.81,91.87,10795.0,91.1168,91.2457,91.0672,91.1267,10795.0
2024-12-23 14:30:00,91.92,91.96,91.87,91.92,3799.0,91.1763,91.216,91.1267,91.1763,3799.0
2024-12-23 14:35:00,91.92,91.92,91.8,91.84,6790.0,91.1763,91.1763,91.0573,91.097,6790.0
2024-12-23 14:40:00,91.84,92.06,91.74,92.06,12841.0,91.097,91.3152,90.9978,91.3152,12841.0
2024-12-23 14:45:00,92.07,92.29,92.04,92.23,11033.0,91.3251,91.5433,91.2953,91.4838,11033.0
2024-12-23 14:50:00,92.23,92.28,92.05,92.1,11788.0,91.4838,91.5334,91.3053,91.3549,11788.0
2024-12-23 14:55:00,92.08,92.15,91.96,91.96,13047.0,91.335,91.4045,91.216,91.216,13047.0
2024-12-23 15:00:00,91.96,92.03,91.88,92.03,5352.0,91.216,91.2854,91.1366,91.2854,5352.0
2024-12-23 15:05:00,92.04,92.07,91.89,91.98,15225.0,91.2953,91.3251,91.1466,91.2358,15225.0
2024-12-23 15:10:00,92.02,92.11,91.97,92.06,9634.0,91.2755,91.3648,91.2259,91.3152,9634.0
2024-12-23 15:15:00,92.06,92.13,91.93,92.02,14870.0,91.3152,91.3846,91.1862,91.2755,14870.0
2024-12-23 15:20:00,92.03,92.21,92.03,92.15,10036.0,91.2854,91.464,91.2854,91.4045,10036.0
2024-12-23 15:25:00,92.21,92.25,92.11,92.12,8400.0,91.464,91.5036,91.3648,91.3747,8400.0
2024-12-23 15:30:00,92.16,92.22,91.95,92.02,11633.0,91.4144,91.4739,91.2061,91.2755,11633.0
2024-12-23 15:35:00,92.04,92.25,92.01,92.21,17198.0,91.2953,91.5036,91.2656,91.464,17198.0
2024-12-23 15:40:00,92.18,92.43,92.09,92.34,29707.0,91.4342,91.6822,91.3449,91.5929,29707.0
2024-12-23 15:45:00,92.31,92.39,92.18,92.24,18631.0,91.5632,91.6425,91.4342,91.4937,18631.0
2024-12-23 15:50:00,92.25,92.33,92.15,92.29,30865.0,91.5036,91.583,91.4045,91.5433,30865.0
2024-12-23 15:55:00,92.31,92.51,92.17,92.27,116679.0,91.5632,91.7615,91.4243,91.5235,116679.0
2024-12-24 09:30:00,92.77,92.87,92.1,92.62,13152.0,92.0194,92.1186,91.3549,91.8706,13152.0
2024-12-24 09:35:00,92.18,92.97,92.14,92.77,5681.0,91.4342,92.2178,91.3945,92.0194,5681.0
2024-12-24 09:40:00,92.9,93.38,92.81,93.38,6972.0,92.1484,92.6245,92.0591,92.6245,6972.0
2024-12-24 09:45:00,93.47,93.49,92.84,92.99,14335.0,92.7138,92.7336,92.0889,92.2377,14335.0
2024-12-24 09:50:00,92.96,93.09,92.7,92.76,4701.0,92.2079,92.3368,91.95,92.0095,4701.0
2024-12-24 09:55:00,92.65,92.8,92.57,92.66,5689.0,91.9004,92.0492,91.8211,91.9103,5689.0
2024-12-24 10:00:00,92.7,92.89,92.56,92.77,4800.0,91.95,92.1385,91.8111,92.0194,4800.0
2024-12-24 10:05:00,92.74,92.85,92.5,92.72,8118.0,91.9897,92.0988,91.7516,91.9698,8118.0
2024-12-24 10:10:00,92.72,92.92,92.72,92.81,7617.0,91.9698,92.1682,91.9698,92.0591,7617.0
2024-12-24 10:15:00,92.72,92.91,92.72,92.91,2857.0,91.9698,92.1583,91.9698,92.1583,2857.0
2024-12-24 10:20:00,92.96,93.01,92.68,93.01,14374.0,92.2079,92.2575,91.9302,92.2575,14374.0
2024-12-24 10:25:00,93.0,93.1,92.86,92.99,7331.0,92.2476,92.3468,92.1087,92.2377,7331.0
2024-12-24 10:30:00,92.99,93.16,92.81,93.16,6369.0,92.2377,92.4063,92.0591,92.4063,6369.0
2024-12-24 10:35:00,92.99,93.17,92.9,93.08,4565.0,92.2377,92.4162,92.1484,92.3269,4565.0
2024-12-24 10:40:00,93.07,93.18,93.04,93.09,3152.0,92.317,92.4261,92.2873,92.3368,3152.0
2024-12-24 10:45:00,93.1,93.19,92.91,93.11,6366.0,92.3468,92.436,92.1583,92.3567,6366.0
2024-12-24 10:50:00,93.11,93.24,93.07,93.23,10535.0,92.3567,92.4856,92.317,92.4757,10535.0
2024-12-24 10:55:00,93.29,93.37,93.24,93.31,3434.0,92.5352,92.6146,92.4856,92.5551,3434.0
2024-12-24 11:00:00,93.31,93.58,93.25,93.58,8700.0,92.5551,92.8229,92.4956,92.8229,8700.0
2024-12-24 11:05:00,93.61,93.64,93.22,93.23,14816.0,92.8526,92.8824,92.4658,92.4757,14816.0
2024-12-24 11:10:00,93.33,93.42,93.17,93.34,6914.0,92.5749,92.6642,92.4162,92.5848,6914.0
2024-12-24 11:15:00,93.34,93.37,93.21,93.21,6968.0,92.5848,92.6146,92.4559,92.4559,6968.0
2024-12-24 11:20:00,93.3,93.49,93.28,93.4,7033.0,92.5451,92.7336,92.5253,92.6443,7033.0
2024-12-24 11:25:00,93.41,93.45,93.26,93.34,4964.0,92.6543,92.6939,92.5055,92.5848,4964.0
2024-12-24 11:30:00,93.26,93.43,93.17,93.35,6735.0,92.5055,92.6741,92.4162,92.5947,6735.0
2024-12-24 11:35:00,93.29,93.38,93.26,93.36,6064.0,92.5352,92.6245,92.5055,92.6047,6064.0
2024-12-24 11:40:00,93.36,93.55,93.36,93.54,7158.0,92.6047,92.7931,92.6047,92.7832,7158.0
2024-12-24 11:45:00,93.5,93.59,93.43,93.58,13758.0,92.7435,92.8328,92.6741,92.8229,13758.0
2024-12-24 11:50:00,93.57,93.57,93.06,93.06,9890.0,92.813,92.813,92.3071,92.3071,9890.0
2024-12-24 11:55:00,93.16,93.28,93.05,93.12,6453.0,92.4063,92.5253,92.2972,92.3666,6453.0
2024-12-24 12:00:00,93.13,93.26,93.05,93.18,2838.0,92.3765,92.5055,92.2972,92.4261,2838.0
2024-12-24 12:05:00,93.27,93.41,93.23,93.4,5013.0,92.5154,92.6543,92.4757,92.6443,5013.0
2024-12-24 12:10:00,93.41,93.5,93.34,93.49,8448.0,92.6543,92.7435,92.5848,92.7336,8448.0
2024-12-24 12:15:00,93.46,93.56,93.42,93.42,11198.0,92.7039,92.803,92.6642,92.6642,11198.0
2024-12-24 12:20:00,93.47,93.6,93.43,93.6,6611.0,92.7138,92.8427,92.6741,92.8427,6611.0
2024-12-24 12:25:00,93.56,93.57,93.39,93.43,12051.0,92.803,92.813,92.6344,92.6741,12051.0
2024-12-24 12:30:00,93.36,93.4,93.06,93.06,6587.0,92.6047,92.6443,92.3071,92.3071,6587.0
2024-12-24 12:35:00,93.06,93.28,93.02,93.28,9112.0,92.3071,92.5253,92.2674,92.5253,9112.0
2024-12-24 12:40:00,93.23,93.35,93.21,93.35,14030.0,92.4757,92.5947,92.4559,92.5947,14030.0
2024-12-24 12:45:00,93.31,93.51,93.19,93.19,21352.0,92.5551,92.7534,92.436,92.436,21352.0
2024-12-24 12:50:00,93.21,93.37,93.06,93.09,13734.0,92.4559,92.6146,92.3071,92.3368,13734.0
2024-12-24 12:55:00,93.09,93.13,92.91,93.11,29663.0,92.3368,92.3765,92.1583,92.3567,29663.0
2024-12-26 09:30:00,92.88,92.88,92.3,92.75,12702.0,92.1285,92.1285,91.5532,91.9996,12702.0
2024-12-26 09:35:00,92.75,93.02,92.53,92.53,2380.0,91.9996,92.2674,91.7814,91.7814,2380.0
2024-12-26 09:40:00,92.73,92.79,92.51,92.79,2786.0,91.9798,92.0393,91.7615,92.0393,2786.0
2024-12-26 09:45:00,92.75,93.01,92.52,92.96,3315.0,91.9996,92.2575,91.7715,92.2079,3315.0
2024-12-26 09:50:00,93.03,93.09,92.74,92.74,6624.0,92.2773,92.3368,91.9897,91.9897,6624.0
2024-12-26 09:55:00,92.8,92.83,92.57,92.7,4397.0,92.0492,92.0789,91.8211,91.95,4397.0
2024-12-26 10:00:00,92.7,92.8,92.48,92.65,3351.0,91.95,92.0492,91.7318,91.9004,3351.0
2024-12-26 10:05:00,92.8,92.95,92.59,92.59,6234.0,92.0492,92.198,91.8409,91.8409,6234.0
2024-12-26 10:10:00,92.59,92.76,92.48,92.64,8722.0,91.8409,92.0095,91.7318,91.8905,8722.0
2024-12-26 10:15:00,92.59,92.93,92.5,92.84,5779.0,91.8409,92.1781,91.7516,92.0889,5779.0
2024-12-26 10:20:00,92.84,93.13,92.83,93.05,4444.0,92.0889,92.3765,92.0789,92.2972,4444.0
2024-12-26 10:25:00,93.06,93.25,92.92,93.0,6893.0,92.3071,92.4956,92.1682,92.2476,6893.0
2024-12-26 10:30:00,92.98,92.98,92.85,92.97,1846.0,92.2277,92.2277,92.0988,92.2178,1846.0
2024-12-26 10:35:00,92.98,92.98,92.76,92.84,3756.0,92.2277,92.2277,92.0095,92.0889,3756.0
2024-12-26 10:40:00,92.87,92.91,92.72,92.9,5460.0,92.1186,92.1583,91.9698,92.1484,5460.0
2024-12-26 10:45:00,92.98,93.1,92.88,93.01,1830.0,92.2277,92.3468,92.1285,92.2575,1830.0
2024-12-26 10:50:00,93.13,93.18,93.05,93.17,3200.0,92.3765,92.4261,92.2972,92.4162,3200.0
2024-12-26 10:55:00,93.18,93.35,93.05,93.16,17668.0,92.4261,92.5947,92.2972,92.4063,17668.0
2024-12-26 11:00:00,93.15,93.3,93.05,93.28,5720.0,92.3964,92.5451,92.2972,92.5253,5720.0
2024-12-26 11:05:00,93.28,93.28,93.06,93.25,3782.0,92.5253,92.5253,92.3071,92.4956,3782.0
2024-12-26 11:10:00,93.25,93.35,93.12,93.29,2907.0,92.4956,92.5947,92.3666,92.5352,2907.0
2024-12-26 11:15:00,93.29,93.38,93.28,93.31,5674.0,92.5352,92.6245,92.5253,92.5551,5674.0
2024-12-26 11:20:00,93.39,93.47,93.31,93.34,4846.0,92.6344,92.7138,92.5551,92.5848,4846.0
2024-12-26 11:25:00,93.36,93.45,93.18,93.45,8308.0,92.6047,92.6939,92.4261,92.6939,8308.0
2024-12-26 11:30:00,93.39,93.52,93.38,93.45,3115.0,92.6344,92.7634,92.6245,92.6939,3115.0
2024-12-26 11:35:00,93.37,93.61,93.37,93.61,5630.0,92.6146,92.8526,92.6146,92.8526,5630.0
2024-12-26 11:40:00,93.63,93.68,93.49,93.61,2879.0,92.8725,92.9221,92.7336,92.8526,2879.0
2024-12-26 11:45:00,93.61,93.7,93.53,93.7,5439.0,92.8526,92.9419,92.7733,92.9419,5439.0
2024-12-26 11:50:00,93.63,93.66,93.54,93.59,6650.0,92.8725,92.9022,92.7832,92.8328,6650.0
2024-12-26 11:55:00,93.56,93.71,93.56,93.61,8362.0,92.803,92.9518,92.803,92.8526,8362.0
2024-12-26 12:00:00,93.61,93.73,93.6,93.71,3120.0,92.8526,92.9717,92.8427,92.9518,3120.0
2024-12-26 12:05:00,93.69,93.72,93.57,93.69,2707.0,92.932,92.9617,92.813,92.932,2707.0
2024-12-26 12:10:00,93.7,93.71,93.6,93.6,3515.0,92.9419,92.9518,92.8427,92.8427,3515.0
2024-12-26 12:15:00,93.6,93.7,93.58,93.66,6660.0,92.8427,92.9419,92.8229,92.9022,6660.0
2024-12-26 12:20:00,93.7,93.7,93.61,93.65,2477.0,92.9419,92.9419,92.8526,92.8923,2477.0
2024-12-26 12:25:00,93.66,93.66,93.51,93.55,3549.0,92.9022,92.9022,92.7534,92.7931,3549.0
2024-12-26 12:30:00,93.57,93.59,93.52,93.59,2405.0,92.813,92.8328,92.7634,92.8328,2405.0
2024-12-26 12:35:00,93.62,93.62,93.36,93.36,3545.0,92.8626,92.8626,92.6047,92.6047,3545.0
2024-12-26 12:40:00,93.41,93.45,93.34,93.41,1317.0,92.6543,92.6939,92.5848,92.6543,1317.0
2024-12-26 12:45:00,93.41,93.41,93.06,93.07,4945.0,92.6543,92.6543,92.3071,92.317,4945.0
2024-12-26 12:50:00,93.14,93.24,93.09,93.24,3217.0,92.3864,92.4856,92.3368,92.4856,3217.0
2024-12-26 12:55:00,93.24,93.27,93.16,93.16,2107.0,92.4856,92.5154,92.4063,92.4063,2107.0
2024-12-26 13:00:00,93.26,93.32,93.21,93.29,3001.0,92.5055,92.565,92.4559,92.5352,3001.0
2024-12-26 13:05:00,93.34,93.34,93.22,93.27,2455.0,92.5848,92.5848,92.4658,92.5154,2455.0
2024-12-26 13:10:00,93.21,93.3,93.2,93.23,1308.0,92.4559,92.5451,92.446,92.4757,1308.0
2024-12-26 13:15:00,93.25,93.37,93.25,93.33,5153.0,92.4956,92.6146,92.4956,92.5749,5153.0
2024-12-26 13:20:00,93.37,93.37,93.25,93.29,2886.0,92.6146,92.6146,92.4956,92.5352,2886.0
2024-12-26 13:25:00,93.27,93.43,93.27,93.43,2276.0,92.5154,92.6741,92.5154,92.6741,2276.0
2024-12-26 13:30:00,93.42,93.42,93.16,93.21,5895.0,92.6642,92.6642,92.4063,92.4559,5895.0
2024-12-26 13:35:00,93.21,93.34,93.15,93.26,3665.0,92.4559,92.5848,92.3964,92.5055,3665.0
2024-12-26 13:40:00,93.26,93.28,93.18,93.18,2842.0,92.5055,92.5253,92.4261,92.4261,2842.0
2024-12-26 13:45:00,93.13,93.32,93.13,93.32,5324.0,92.3765,92.565,92.3765,92.565,5324.0
2024-12-26 13:50:00,93.29,93.29,93.19,93.28,2712.0,92.5352,92.5352,92.436,92.5253,2712.0
2024-12-26 13:55:00,93.26,93.29,93.2,93.29,1747.0,92.5055,92.5352,92.446,92.5352,1747.0
2024-12-26 14:00:00,93.2,93.28,93.19,93.24,4141.0,92.446,92.5253,92.436,92.4856,4141.0
2024-12-26 14:05:00,93.28,93.29,93.18,93.19,3139.0,92.5253,92.5352,92.4261,92.436,3139.0
2024-12-26 14:10:00,93.24,93.24,93.09,93.09,7678.0,92.4856,92.4856,92.3368,92.3368,7678.0
2024-12-26 14:15:00,93.09,93.1,92.97,93.02,2007.0,92.3368,92.3468,92.2178,92.2674,2007.0
2024-12-26 14:20:00,92.94,92.98,92.84,92.94,5286.0,92.1881,92.2277,92.0889,92.1881,5286.0
2024-12-26 14:25:00,92.89,92.94,92.86,92.86,4934.0,92.1385,92.1881,92.1087,92.1087,4934.0
2024-12-26 14:30:00,92.86,92.86,92.74,92.78,7195.0,92.1087,92.1087,91.9897,92.0294,7195.0
2024-12-26 14:35:00,92.78,92.9,92.78,92.9,4458.0,92.0294,92.1484,92.0294,92.1484,4458.0
2024-12-26 14:40:00,92.84,92.97,92.83,92.93,4633.0,92.0889,92.2178,92.0789,92.1781,4633.0
2024-12-26 14:45:00,92.92,93.02,92.89,92.91,4576.0,92.1682,92.2674,92.1385,92.1583,4576.0
2024-12-26 14:50:00,92.97,93.01,92.85,93.01,10212.0,92.2178,92.2575,92.0988,92.2575,10212.0
2024-12-26 14:55:00,93.01,93.05,92.94,93.03,2900.0,92.2575,92.2972,92.1881,92.2773,2900.0
2024-12-26 15:00:00,92.99,93.04,92.85,92.86,18939.0,92.2377,92.2873,92.0988,92.1087,18939.0
2024-12-26 15:05:00,92.92,93.0,92.85,92.95,18058.0,92.1682,92.2476,92.0988,92.198,18058.0
2024-12-26 15:10:00,92.96,92.99,92.68,92.72,19711.0,92.2079,92.2377,91.9302,91.9698,19711.0
2024-12-26 15:15:00,92.7,92.74,92.64,92.72,18856.0,91.95,91.9897,91.8905,91.9698,18856.0
2024-12-26 15:20:00,92.72,92.8,92.65,92.77,21452.0,91.9698,92.0492,91.9004,92.0194,21452.0
2024-12-26 15:25:00,92.81,93.01,92.81,92.93,19646.0,92.0591,92.2575,92.0591,92.1781,19646.0
2024-12-26 15:30:00,92.93,92.96,92.87,92.92,17456.0,92.1781,92.2079,92.1186,92.1682,17456.0
2024-12-26 15:35:00,92.92,93.02,92.89,92.93,28521.0,92.1682,92.2674,92.1385,92.1781,28521.0
2024-12-26 15:40:00,92.9,93.02,92.8,92.92,36321.0,92.1484,92.2674,92.0492,92.1682,36321.0
2024-12-26 15:45:00,92.91,93.06,92.89,93.06,28470.0,92.1583,92.3071,92.1385,92.3071,28470.0
2024-12-26 15:50:00,93.08,93.19,92.98,93.17,28285.0,92.3269,92.436,92.2277,92.4162,28285.0
2024-12-26 15:55:00,93.15,93.25,92.84,92.87,117628.0,92.3964,92.4956,92.0889,92.1186,117628.0
2024-12-27 09:30:00,92.11,92.55,91.6,92.1,17962.0,91.3648,91.8012,90.8589,91.3549,17962.0
2024-12-27 09:35:00,92.02,92.03,91.77,91.78,1160.0,91.2755,91.2854,91.0275,91.0374,1160.0
2024-12-27 09:40:00,91.92,92.07,91.79,92.0,2475.0,91.1763,91.3251,91.0474,91.2557,2475.0
2024-12-27 09:45:00,91.93,92.34,91.93,92.34,7473.0,91.1862,91.5929,91.1862,91.5929,7473.0
2024-12-27 09:50:00,92.19,92.47,92.19,92.31,6468.0,91.4441,91.7219,91.4441,91.5632,6468.0
2024-12-27 09:55:00,92.21,92.34,92.1,92.13,11045.0,91.464,91.5929,91.3549,91.3846,11045.0
2024-12-27 10:00:00,92.25,92.25,91.79,91.87,17303.0,91.5036,91.5036,91.0474,91.1267,17303.0
2024-12-27 10:05:00,91.89,91.94,91.52,91.67,17217.0,91.1466,91.1962,90.7795,90.9283,17217.0
2024-12-27 10:10:00,91.59,91.65,91.35,91.51,16243.0,90.849,90.9085,90.6109,90.7696,16243.0
2024-12-27 10:15:00,91.51,91.51,91.05,91.09,10226.0,90.7696,90.7696,90.3134,90.353,10226.0
2024-12-27 10:20:00,91.05,91.34,91.03,91.14,16332.0,90.3134,90.601,90.2935,90.4026,16332.0
2024-12-27 10:25:00,91.06,91.24,91.01,91.07,10079.0,90.3233,90.5018,90.2737,90.3332,10079.0
2024-12-27 10:30:00,91.05,91.2,91.03,91.2,9568.0,90.3134,90.4621,90.2935,90.4621,9568.0
2024-12-27 10:35:00,91.13,91.16,90.97,90.97,13216.0,90.3927,90.4225,90.234,90.234,13216.0
2024-12-27 10:40:00,91.04,91.19,90.87,91.19,12389.0,90.3034,90.4522,90.1348,90.4522,12389.0
2024-12-27 10:45:00,91.23,91.35,91.09,91.35,7070.0,90.4919,90.6109,90.353,90.6109,7070.0
2024-12-27 10:50:00,91.33,91.44,91.23,91.23,5280.0,90.5911,90.7002,90.4919,90.4919,5280.0
2024-12-27 10:55:00,91.3,91.31,91.11,91.22,8049.0,90.5613,90.5712,90.3729,90.482,8049.0
2024-12-27 11:00:00,91.27,91.38,91.23,91.23,4504.0,90.5316,90.6407,90.4919,90.4919,4504.0
2024-12-27 11:05:00,91.29,91.29,91.07,91.13,4889.0,90.5514,90.5514,90.3332,90.3927,4889.0
2024-12-27 11:10:00,91.12,91.26,90.99,91.05,4413.0,90.3828,90.5217,90.2538,90.3134,4413.0
2024-12-27 11:15:00,91.02,91.04,90.74,90.76,4154.0,90.2836,90.3034,90.0059,90.0257,4154.0
2024-12-27 11:20:00,90.71,90.95,90.71,90.92,3324.0,89.9761,90.2142,89.9761,90.1844,3324.0
2024-12-27 11:25:00,90.96,91.22,90.96,91.22,2875.0,90.2241,90.482,90.2241,90.482,2875.0
2024-12-27 11:30:00,91.2,91.39,91.13,91.28,17468.0,90.4621,90.6506,90.3927,90.5415,17468.0
2024-12-27 11:35:00,91.31,91.38,91.26,91.36,3441.0,90.5712,90.6407,90.5217,90.6208,3441.0
2024-12-27 11:40:00,91.35,91.35,91.16,91.22,3641.0,90.6109,90.6109,90.4225,90.482,3641.0
2024-12-27 11:45:00,91.22,91.25,91.1,91.1,2608.0,90.482,90.5117,90.3629,90.3629,2608.0
2024-12-27 11:50:00,91.18,91.18,90.91,90.98,2825.0,90.4423,90.4423,90.1745,90.2439,2825.0
2024-12-27 11:55:00,90.94,90.98,90.9,90.9,6541.0,90.2042,90.2439,90.1646,90.1646,6541.0
2024-12-27 12:00:00,90.94,90.94,90.84,90.87,4039.0,90.2042,90.2042,90.105,90.1348,4039.0
2024-12-27 12:05:00,90.86,90.98,90.78,90.98,11046.0,90.1249,90.2439,90.0455,90.2439,11046.0
2024-12-27 12:10:00,90.98,91.04,90.95,91.0,8069.0,90.2439,90.3034,90.2142,90.2638,8069.0
2024-12-27 12:15:00,91.0,91.06,90.92,90.99,4656.0,90.2638,90.3233,90.1844,90.2538,4656.0
2024-12-27 12:20:00,90.92,90.92,90.8,90.9,9059.0,90.1844,90.1844,90.0654,90.1646,9059.0
2024-12-27 12:25:00,90.94,91.07,90.94,90.98,9019.0,90.2042,90.3332,90.2042,90.2439,9019.0
2024-12-27 12:30:00,90.93,91.15,90.93,91.11,2868.0,90.1943,90.4125,90.1943,90.3729,2868.0
2024-12-27 12:35:00,91.08,91.1,90.91,90.91,4065.0,90.3431,90.3629,90.1745,90.1745,4065.0
2024-12-27 12:40:00,90.97,90.98,90.86,90.93,8174.0,90.234,90.2439,90.1249,90.1943,8174.0
2024-12-27 12:45:00,90.94,91.0,90.84,90.89,3772.0,90.2042,90.2638,90.105,90.1546,3772.0
2024-12-27 12:50:00,90.94,90.96,90.9,90.93,2851.0,90.2042,90.2241,90.1646,90.1943,2851.0
2024-12-27 12:55:00,90.95,91.11,90.92,91.1,2998.0,90.2142,90.3729,90.1844,90.3629,2998.0
2024-12-27 13:00:00,91.1,91.25,91.1,91.25,1880.0,90.3629,90.5117,90.3629,90.5117,1880.0
2024-12-27 13:05:00,91.35,91.36,91.11,91.26,6314.0,90.6109,90.6208,90.3729,90.5217,6314.0
2024-12-27 13:10:00,91.27,91.32,91.21,91.25,3817.0,90.5316,90.5812,90.4721,90.5117,3817.0
2024-12-27 13:15:00,91.28,91.4,91.22,91.39,4545.0,90.5415,90.6605,90.482,90.6506,4545.0
2024-12-27 13:20:00,91.38,91.38,91.23,91.29,7777.0,90.6407,90.6407,90.4919,90.5514,7777.0
2024-12-27 13:25:00,91.33,91.36,91.25,91.34,1841.0,90.5911,90.6208,90.5117,90.601,1841.0
2024-12-27 13:30:00,91.27,91.47,91.27,91.47,1287.0,90.5316,90.73,90.5316,90.73,1287.0
2024-12-27 13:35:00,91.47,91.65,91.47,91.5,3046.0,90.73,90.9085,90.73,90.7597,3046.0
2024-12-27 13:40:00,91.55,91.55,91.48,91.52,2038.0,90.8093,90.8093,90.7399,90.7795,2038.0
2024-12-27 13:45:00,91.48,91.52,91.44,91.44,3595.0,90.7399,90.7795,90.7002,90.7002,3595.0
2024-12-27 13:50:00,91.49,91.49,91.46,91.47,1300.0,90.7498,90.7498,90.72,90.73,1300.0
2024-12-27 13:55:00,91.48,91.52,91.48,91.5,1314.0,90.7399,90.7795,90.7399,90.7597,1314.0
2024-12-27 14:00:00,91.5,91.58,91.41,91.56,5445.0,90.7597,90.8391,90.6704,90.8192,5445.0
2024-12-27 14:05:00,91.58,91.66,91.53,91.59,2652.0,90.8391,90.9184,90.7895,90.849,2652.0
2024-12-27 14:10:00,91.59,91.59,91.44,91.45,3411.0,90.849,90.849,90.7002,90.7101,3411.0
2024-12-27 14:15:00,91.55,91.68,91.54,91.55,5253.0,90.8093,90.9383,90.7994,90.8093,5253.0
2024-12-27 14:20:00,91.53,91.62,91.5,91.57,4639.0,90.7895,90.8787,90.7597,90.8291,4639.0
2024-12-27 14:25:00,91.59,91.61,91.53,91.59,3277.0,90.849,90.8688,90.7895,90.849,3277.0
2024-12-27 14:30:00,91.59,91.79,91.53,91.79,7045.0,90.849,91.0474,90.7895,91.0474,7045.0
2024-12-27 14:35:00,91.8,91.95,91.8,91.95,4735.0,91.0573,91.2061,91.0573,91.2061,4735.0
2024-12-27 14:40:00,91.99,92.06,91.95,92.01,8525.0,91.2457,91.3152,91.2061,91.2656,8525.0
2024-12-27 14:45:00,92.02,92.08,91.88,91.94,6477.0,91.2755,91.335,91.1366,91.1962,6477.0
2024-12-27 14:50:00,91.88,91.91,91.8,91.88,2776.0,91.1366,91.1664,91.0573,91.1366,2776.0
2024-12-27 14:55:00,91.92,92.05,91.91,91.91,6896.0,91.1763,91.3053,91.1664,91.1664,6896.0
2024-12-27 15:00:00,91.85,91.89,91.73,91.76,3528.0,91.1069,91.1466,90.9878,91.0176,3528.0
2024-12-27 15:05:00,91.74,91.8,91.62,91.73,5502.0,90.9978,91.0573,90.8787,90.9878,5502.0
2024-12-27 15:10:00,91.75,91.75,91.57,91.57,3718.0,91.0077,91.0077,90.8291,90.8291,3718.0
2024-12-27 15:15:00,91.56,91.65,91.5,91.63,6332.0,90.8192,90.9085,90.7597,90.8887,6332.0
2024-12-27 15:20:00,91.6,91.65,91.5,91.6,4247.0,90.8589,90.9085,90.7597,90.8589,4247.0
2024-12-27 15:25:00,91.59,91.72,91.59,91.69,3715.0,90.849,90.9779,90.849,90.9482,3715.0
2024-12-27 15:30:00,91.65,91.69,91.59,91.6,6949.0,90.9085,90.9482,90.849,90.8589,6949.0
2024-12-27 15:35:00,91.62,91.62,91.46,91.56,9008.0,90.8787,90.8787,90.72,90.8192,9008.0
2024-12-27 15:40:00,91.54,91.58,91.51,91.54,9950.0,90.7994,90.8391,90.7696,90.7994,9950.0
2024-12-27 15:45:00,91.55,91.71,91.51,91.71,14664.0,90.8093,90.968,90.7696,90.968,14664.0
2024-12-27 15:50:00,91.74,92.07,91.68,92.06,28434.0,90.9978,91.3251,90.9383,91.3152,28434.0
2024-12-27 15:55:00,92.01,92.06,91.83,91.98,128821.0,91.2656,91.3152,91.087,91.2358,128821.0
2024-12-30 09:30:00,90.92,91.24,90.53,91.1,32185.0,90.1844,90.5018,89.7976,90.3629,32185.0
2024-12-30 09:35:00,91.25,91.54,90.88,91.16,13853.0,90.5117,90.7994,90.1447,90.4225,13853.0
2024-12-30 09:40:00,91.15,91.15,90.84,91.01,16414.0,90.4125,90.4125,90.105,90.2737,16414.0
2024-12-30 09:45:00,91.0,91.1,90.61,90.74,4310.0,90.2638,90.3629,89.8769,90.0059,4310.0
2024-12-30 09:50:00,90.62,91.06,90.6,90.93,7050.0,89.8868,90.3233,89.867,90.1943,7050.0
2024-12-30 09:55:00,90.97,90.97,90.62,90.76,9601.0,90.234,90.234,89.8868,90.0257,9601.0
2024-12-30 10:00:00,90.78,90.95,90.55,90.62,12200.0,90.0455,90.2142,89.8174,89.8868,12200.0
2024-12-30 10:05:00,90.64,90.76,90.39,90.53,7401.0,89.9067,90.0257,89.6587,89.7976,7401.0
2024-12-30 10:10:00,90.53,90.7,90.38,90.62,11843.0,89.7976,89.9662,89.6488,89.8868,11843.0
2024-12-30 10:15:00,90.62,90.76,90.48,90.68,6631.0,89.8868,90.0257,89.748,89.9463,6631.0
2024-12-30 10:20:00,90.63,90.65,90.35,90.4,9758.0,89.8967,89.9166,89.619,89.6686,9758.0
2024-12-30 10:25:00,90.36,90.46,90.31,90.37,32195.0,89.6289,89.7281,89.5793,89.6389,32195.0
2024-12-30 10:30:00,90.42,90.59,90.42,90.54,26004.0,89.6884,89.8571,89.6884,89.8075,26004.0
2024-12-30 10:35:00,90.54,90.83,90.52,90.79,31002.0,89.8075,90.0951,89.7876,90.0555,31002.0
2024-12-30 10:40:00,90.8,91.07,90.8,91.07,6630.0,90.0654,90.3332,90.0654,90.3332,6630.0
2024-12-30 10:45:00,90.96,90.96,90.72,90.79,34628.0,90.2241,90.2241,89.986,90.0555,34628.0
2024-12-30 10:50:00,90.82,90.98,90.82,90.95,3273.0,90.0852,90.2439,90.0852,90.2142,3273.0
2024-12-30 10:55:00,90.92,91.12,90.92,91.12,8003.0,90.1844,90.3828,90.1844,90.3828,8003.0
2024-12-30 11:00:00,91.07,91.07,91.01,91.02,3361.0,90.3332,90.3332,90.2737,90.2836,3361.0
2024-12-30 11:05:00,91.12,91.31,91.02,91.31,6702.0,90.3828,90.5712,90.2836,90.5712,6702.0
2024-12-30 11:10:00,91.32,91.32,91.18,91.28,6688.0,90.5812,90.5812,90.4423,90.5415,6688.0
2024-12-30 11:15:00,91.26,91.37,91.23,91.27,15737.0,90.5217,90.6308,90.4919,90.5316,15737.0
2024-12-30 11:20:00,91.28,91.4,91.24,91.24,8506.0,90.5415,90.6605,90.5018,90.5018,8506.0
2024-12-30 11:25:00,91.25,91.4,91.24,91.36,3234.0,90.5117,90.6605,90.5018,90.6208,3234.0
2024-12-30 11:30:00,91.33,91.67,91.33,91.67,5185.0,90.5911,90.9283,90.5911,90.9283,5185.0
2024-12-30 11:35:00,91.63,91.87,91.61,91.8,11832.0,90.8887,91.1267,90.8688,91.0573,11832.0
2024-12-30 11:40:00,91.8,92.06,91.71,91.95,12120.0,91.0573,91.3152,90.968,91.2061,12120.0
2024-12-30 11:45:00,91.95,91.95,91.6,91.6,7971.0,91.2061,91.2061,90.8589,90.8589,7971.0
2024-12-30 11:50:00,91.65,91.91,91.64,91.86,12850.0,90.9085,91.1664,90.8986,91.1168,12850.0
2024-12-30 11:55:00,91.86,92.03,91.86,91.97,5527.0,91.1168,91.2854,91.1168,91.2259,5527.0
2024-12-30 12:00:00,91.93,92.17,91.93,91.95,10592.0,91.1862,91.4243,91.1862,91.2061,10592.0
2024-12-30 12:05:00,91.95,92.0,91.88,91.89,6678.0,91.2061,91.2557,91.1366,91.1466,6678.0
2024-12-30 12:10:00,91.91,91.93,91.71,91.78,12130.0,91.1664,91.1862,90.968,91.0374,12130.0
2024-12-30 12:15:00,91.76,91.92,91.75,91.89,7947.0,91.0176,91.1763,91.0077,91.1466,7947.0
2024-12-30 12:20:00,91.89,92.04,91.89,91.98,5120.0,91.1466,91.2953,91.1466,91.2358,5120.0
2024-12-30 12:25:00,91.98,92.08,91.9,92.05,19762.0,91.2358,91.335,91.1565,91.3053,19762.0
2024-12-30 12:30:00,92.02,92.07,91.99,92.03,4706.0,91.2755,91.3251,91.2457,91.2854,4706.0
2024-12-30 12:35:00,92.03,92.03,91.8,91.84,5275.0,91.2854,91.2854,91.0573,91.097,5275.0
2024-12-30 12:40:00,91.85,91.93,91.82,91.87,8045.0,91.1069,91.1862,91.0771,91.1267,8045.0
2024-12-30 12:45:00,91.85,92.01,91.82,92.0,6128.0,91.1069,91.2656,91.0771,91.2557,6128.0
2024-12-30 12:50:00,91.99,92.08,91.86,91.87,12728.0,91.2457,91.335,91.1168,91.1267,12728.0
2024-12-30 12:55:00,91.87,91.87,91.58,91.75,4778.0,91.1267,91.1267,90.8391,91.0077,4778.0
2024-12-30 13:00:00,91.65,91.69,91.54,91.63,5073.0,90.9085,90.9482,90.7994,90.8887,5073.0
2024-12-30 13:05:00,91.63,91.82,91.58,91.72,4164.0,90.8887,91.0771,90.8391,90.9779,4164.0
2024-12-30 13:10:00,91.71,91.96,91.71,91.93,4457.0,90.968,91.216,90.968,91.1862,4457.0
2024-12-30 13:15:00,91.93,92.0,91.83,91.84,6426.0,91.1862,91.2557,91.087,91.097,6426.0
2024-12-30 13:20:00,91.84,91.85,91.76,91.79,5187.0,91.097,91.1069,91.0176,91.0474,5187.0
2024-12-30 13:25:00,91.79,91.79,91.64,91.69,6727.0,91.0474,91.0474,90.8986,90.9482,6727.0
2024-12-30 13:30:00,91.69,91.79,91.62,91.75,8744.0,90.9482,91.0474,90.8787,91.0077,8744.0
2024-12-30 13:35:00,91.74,91.75,91.62,91.7,3670.0,90.9978,91.0077,90.8787,90.9581,3670.0
2024-12-30 13:40:00,91.66,91.75,91.58,91.66,3798.0,90.9184,91.0077,90.8391,90.9184,3798.0
2024-12-30 13:45:00,91.66,91.74,91.65,91.66,5234.0,90.9184,90.9978,90.9085,90.9184,5234.0
2024-12-30 13:50:00,91.7,91.76,91.68,91.76,2961.0,90.9581,91.0176,90.9383,91.0176,2961.0
2024-12-30 13:55:00,91.76,91.8,91.76,91.8,4407.0,91.0176,91.0573,91.0176,91.0573,4407.0
2024-12-30 14:00:00,91.83,91.85,91.77,91.81,6867.0,91.087,91.1069,91.0275,91.0672,6867.0
2024-12-30 14:05:00,91.78,91.8,91.71,91.75,27717.0,91.0374,91.0573,90.968,91.0077,27717.0
2024-12-30 14:10:00,91.75,91.75,91.65,91.68,4310.0,91.0077,91.0077,90.9085,90.9383,4310.0
2024-12-30 14:15:00,91.68,91.74,91.63,91.68,2988.0,90.9383,90.9978,90.8887,90.9383,2988.0
2024-12-30 14:20:00,91.68,91.84,91.61,91.84,8725.0,90.9383,91.097,90.8688,91.097,8725.0
2024-12-30 14:25:00,91.84,91.91,91.81,91.82,3278.0,91.097,91.1664,91.0672,91.0771,3278.0
2024-12-30 14:30:00,91.81,91.93,91.78,91.84,6455.0,91.0672,91.1862,91.0374,91.097,6455.0
2024-12-30 14:35:00,91.83,91.87,91.76,91.77,3489.0,91.087,91.1267,91.0176,91.0275,3489.0
2024-12-30 14:40:00,91.77,91.88,91.77,91.84,5163.0,91.0275,91.1366,91.0275,91.097,5163.0
2024-12-30 14:45:00,91.84,91.85,91.76,91.81,4163.0,91.097,91.1069,91.0176,91.0672,4163.0
2024-12-30 14:50:00,91.78,91.82,91.73,91.82,5175.0,91.0374,91.0771,90.9878,91.0771,5175.0
2024-12-30 14:55:00,91.8,91.86,91.76,91.78,4820.0,91.0573,91.1168,91.0176,91.0374,4820.0
2024-12-30 15:00:00,91.79,92.01,91.76,92.01,10800.0,91.0474,91.2656,91.0176,91.2656,10800.0
2024-12-30 15:05:00,91.98,92.19,91.96,92.12,12428.0,91.2358,91.4441,91.216,91.3747,12428.0
2024-12-30 15:10:00,92.12,92.44,92.12,92.38,10600.0,91.3747,91.6921,91.3747,91.6326,10600.0
2024-12-30 15:15:00,92.37,92.5,92.36,92.45,11188.0,91.6227,91.7516,91.6128,91.702,11188.0
2024-12-30 15:20:00,92.44,92.56,92.37,92.56,8805.0,91.6921,91.8111,91.6227,91.8111,8805.0
2024-12-30 15:25:00,92.57,92.58,92.28,92.31,23581.0,91.8211,91.831,91.5334,91.5632,23581.0
2024-12-30 15:30:00,92.31,92.37,92.12,92.13,12886.0,91.5632,91.6227,91.3747,91.3846,12886.0
2024-12-30 15:35:00,92.13,92.28,92.11,92.22,20712.0,91.3846,91.5334,91.3648,91.4739,20712.0
2024-12-30 15:40:00,92.24,92.34,92.06,92.34,16216.0,91.4937,91.5929,91.3152,91.5929,16216.0
2024-12-30 15:45:00,92.34,92.36,92.18,92.24,26538.0,91.5929,91.6128,91.4342,91.4937,26538.0
2024-12-30 15:50:00,92.27,92.34,92.13,92.21,36376.0,91.5235,91.5929,91.3846,91.464,36376.0
2024-12-30 15:55:00,92.23,92.3,91.99,92.18,199334.0,91.4838,91.5532,91.2457,91.4342,199334.0
2024-12-31 09:30:00,92.12,92.38,91.99,92.09,11168.0,91.3747,91.6326,91.2457,91.3449,11168.0
2024-12-31 09:35:00,92.06,92.07,91.51,91.93,1201.0,91.3152,91.3251,90.7696,91.1862,1201.0
2024-12-31 09:40:00,91.65,92.07,91.35,92.06,2453.0,90.9085,91.3251,90.6109,91.3152,2453.0
2024-12-31 09:45:00,91.91,92.28,91.9,91.95,4493.0,91.1664,91.5334,91.1565,91.2061,4493.0
2024-12-31 09:50:00,91.95,91.95,91.77,91.92,1764.0,91.2061,91.2061,91.0275,91.1763,1764.0
2024-12-31 09:55:00,91.87,92.06,91.87,91.9,2312.0,91.1267,91.3152,91.1267,91.1565,2312.0
2024-12-31 10:00:00,91.93,92.14,91.85,91.94,2370.0,91.1862,91.3945,91.1069,91.1962,2370.0
2024-12-31 10:05:00,91.94,91.94,91.36,91.42,1881.0,91.1962,91.1962,90.6208,90.6804,1881.0
2024-12-31 10:10:00,91.48,91.52,91.34,91.47,2611.0,90.7399,90.7795,90.601,90.73,2611.0
2024-12-31 10:15:00,91.52,91.53,91.42,91.48,1934.0,90.7795,90.7895,90.6804,90.7399,1934.0
2024-12-31 10:20:00,91.48,91.66,91.45,91.58,5679.0,90.7399,90.9184,90.7101,90.8391,5679.0
2024-12-31 10:25:00,91.61,91.86,91.59,91.73,4347.0,90.8688,91.1168,90.849,90.9878,4347.0
2024-12-31 10:30:00,91.73,91.73,91.38,91.43,3546.0,90.9878,90.9878,90.6407,90.6903,3546.0
2024-12-31 10:35:00,91.38,91.49,91.23,91.49,4918.0,90.6407,90.7498,90.4919,90.7498,4918.0
2024-12-31 10:40:00,91.55,91.55,91.41,91.41,2192.0,90.8093,90.8093,90.6704,90.6704,2192.0
2024-12-31 10:45:00,91.39,91.39,91.26,91.27,1886.0,90.6506,90.6506,90.5217,90.5316,1886.0
2024-12-31 10:50:00,91.17,91.33,91.11,91.31,1310.0,90.4324,90.5911,90.3729,90.5712,1310.0
2024-12-31 10:55:00,91.3,91.37,91.14,91.31,1729.0,90.5613,90.6308,90.4026,90.5712,1729.0
2024-12-31 11:00:00,91.31,91.36,91.15,91.19,1235.0,90.5712,90.6208,90.4125,90.4522,1235.0
2024-12-31 11:05:00,91.2,91.29,91.14,91.29,2342.0,90.4621,90.5514,90.4026,90.5514,2342.0
2024-12-31 11:10:00,91.32,91.33,91.22,91.28,2192.0,90.5812,90.5911,90.482,90.5415,2192.0
2024-12-31 11:15:00,91.28,91.33,91.22,91.26,1488.0,90.5415,90.5911,90.482,90.5217,1488.0
2024-12-31 11:20:00,91.26,91.26,91.08,91.21,2934.0,90.5217,90.5217,90.3431,90.4721,2934.0
2024-12-31 11:25:00,91.21,91.21,91.11,91.17,1875.0,90.4721,90.4721,90.3729,90.4324,1875.0
2024-12-31 11:30:00,91.19,91.21,90.72,90.84,4977.0,90.4522,90.4721,89.986,90.105,4977.0
2024-12-31 11:35:00,90.76,90.83,90.68,90.71,3591.0,90.0257,90.0951,89.9463,89.9761,3591.0
2024-12-31 11:40:00,90.78,90.84,90.63,90.84,6046.0,90.0455,90.105,89.8967,90.105,6046.0
2024-12-31 11:45:00,90.87,90.98,90.87,90.95,1400.0,90.1348,90.2439,90.1348,90.2142,1400.0
2024-12-31 11:50:00,91.02,91.07,90.91,91.0,4172.0,90.2836,90.3332,90.1745,90.2638,4172.0
2024-12-31 11:55:00,90.97,91.02,90.92,90.96,3803.0,90.234,90.2836,90.1844,90.2241,3803.0
2024-12-31 12:00:00,90.98,91.03,90.96,90.99,4617.0,90.2439,90.2935,90.2241,90.2538,4617.0
2024-12-31 12:05:00,91.04,91.07,90.97,91.03,3507.0,90.3034,90.3332,90.234,90.2935,3507.0
2024-12-31 12:10:00,91.13,91.17,91.01,91.12,1494.0,90.3927,90.4324,90.2737,90.3828,1494.0
2024-12-31 12:15:00,91.08,91.08,90.94,91.02,2400.0,90.3431,90.3431,90.2042,90.2836,2400.0
2024-12-31 12:20:00,91.0,91.04,90.87,90.87,2252.0,90.2638,90.3034,90.1348,90.1348,2252.0
2024-12-31 12:25:00,90.92,90.96,90.84,90.87,2753.0,90.1844,90.2241,90.105,90.1348,2753.0
2024-12-31 12:30:00,90.87,90.87,90.66,90.79,6677.0,90.1348,90.1348,89.9265,90.0555,6677.0
2024-12-31 12:35:00,90.79,90.79,90.65,90.65,3724.0,90.0555,90.0555,89.9166,89.9166,3724.0
2024-12-31 12:40:00,90.67,90.73,90.6,90.61,6604.0,89.9364,89.9959,89.867,89.8769,6604.0
2024-12-31 12:45:00,90.67,90.67,90.55,90.64,2620.0,89.9364,89.9364,89.8174,89.9067,2620.0
2024-12-31 12:50:00,90.67,90.78,90.64,90.78,7958.0,89.9364,90.0455,89.9067,90.0455,7958.0
2024-12-31 12:55:00,90.75,90.94,90.69,90.94,5648.0,90.0158,90.2042,89.9563,90.2042,5648.0
2024-12-31 13:00:00,90.94,90.99,90.91,90.91,1678.0,90.2042,90.2538,90.1745,90.1745,1678.0
2024-12-31 13:05:00,90.99,91.02,90.91,90.91,4039.0,90.2538,90.2836,90.1745,90.1745,4039.0
2024-12-31 13:10:00,90.93,90.96,90.83,90.88,4031.0,90.1943,90.2241,90.0951,90.1447,4031.0
2024-12-31 13:15:00,90.87,90.93,90.74,90.74,3162.0,90.1348,90.1943,90.0059,90.0059,3162.0
2024-12-31 13:20:00,90.6,90.76,90.4,90.66,2009916.0,89.867,90.0257,89.6686,89.9265,2009916.0
2024-12-31 13:25:00,90.66,90.7,90.57,90.61,1397.0,89.9265,89.9662,89.8372,89.8769,1397.0
2024-12-31 13:30:00,90.61,90.68,90.57,90.57,3403.0,89.8769,89.9463,89.8372,89.8372,3403.0
2024-12-31 13:35:00,90.55,90.55,90.34,90.35,2149.0,89.8174,89.8174,89.6091,89.619,2149.0
2024-12-31 13:40:00,90.42,90.62,90.42,90.56,12733.0,89.6884,89.8868,89.6884,89.8273,12733.0
2024-12-31 13:45:00,90.59,90.69,90.5,90.5,10825.0,89.8571,89.9563,89.7678,89.7678,10825.0
2024-12-31 13:50:00,90.53,90.61,90.31,90.31,3624.0,89.7976,89.8769,89.5793,89.5793,3624.0
2024-12-31 13:55:00,90.21,90.21,90.06,90.06,3391.0,89.4801,89.4801,89.3314,89.3314,3391.0
2024-12-31 14:00:00,90.12,90.24,89.99,90.2,8316.0,89.3909,89.5099,89.2619,89.4702,8316.0
2024-12-31 14:05:00,90.14,90.24,90.12,90.2,2234.0,89.4107,89.5099,89.3909,89.4702,2234.0
2024-12-31 14:10:00,90.2,90.44,90.2,90.42,5331.0,89.4702,89.7083,89.4702,89.6884,5331.0
2024-12-31 14:15:00,90.36,90.38,90.12,90.12,3849.0,89.6289,89.6488,89.3909,89.3909,3849.0
2024-12-31 14:20:00,90.12,90.19,90.06,90.06,3002.0,89.3909,89.4603,89.3314,89.3314,3002.0
2024-12-31 14:25:00,90.13,90.13,89.98,89.98,2470.0,89.4008,89.4008,89.252,89.252,2470.0
2024-12-31 14:30:00,89.98,90.01,89.76,89.77,11161.0,89.252,89.2818,89.0338,89.0437,11161.0
2024-12-31 14:35:00,89.73,89.83,89.7,89.77,21998.0,89.004,89.1032,88.9743,89.0437,21998.0
2024-12-31 14:40:00,89.77,89.95,89.77,89.95,7756.0,89.0437,89.2223,89.0437,89.2223,7756.0
2024-12-31 14:45:00,89.98,90.01,89.91,89.97,3531.0,89.252,89.2818,89.1826,89.2421,3531.0
2024-12-31 14:50:00,89.95,90.03,89.89,89.89,4624.0,89.2223,89.3016,89.1627,89.1627,4624.0
2024-12-31 14:55:00,89.88,90.23,89.88,90.19,7847.0,89.1528,89.5,89.1528,89.4603,7847.0
2024-12-31 15:00:00,90.15,90.16,90.08,90.13,23146.0,89.4206,89.4306,89.3512,89.4008,23146.0
2024-12-31 15:05:00,90.13,90.19,90.0,90.01,10442.0,89.4008,89.4603,89.2718,89.2818,10442.0
2024-12-31 15:10:00,90.03,90.15,89.98,89.98,11831.0,89.3016,89.4206,89.252,89.252,11831.0
2024-12-31 15:15:00,89.98,90.23,89.98,90.22,8334.0,89.252,89.5,89.252,89.4901,8334.0
2024-12-31 15:20:00,90.19,90.5,90.19,90.36,24218.0,89.4603,89.7678,89.4603,89.6289,24218.0
2024-12-31 15:25:00,90.34,90.47,90.33,90.42,7465.0,89.6091,89.738,89.5992,89.6884,7465.0
2024-12-31 15:30:00,90.42,90.42,90.15,90.15,12720.0,89.6884,89.6884,89.4206,89.4206,12720.0
2024-12-31 15:35:00,90.19,90.41,90.17,90.24,15473.0,89.4603,89.6785,89.4405,89.5099,15473.0
2024-12-31 15:40:00,90.2,90.21,90.01,90.01,10649.0,89.4702,89.4801,89.2818,89.2818,10649.0
2024-12-31 15:45:00,90.0,90.31,89.92,90.24,39191.0,89.2718,89.5793,89.1925,89.5099,39191.0
2024-12-31 15:50:00,90.22,90.31,90.04,90.04,31648.0,89.4901,89.5793,89.3115,89.3115,31648.0
2024-12-31 15:55:00,90.06,90.28,89.8,90.21,144987.0,89.3314,89.5496,89.0735,89.4801,144987.0
2025-01-02 09:30:00,91.01,91.57,90.38,91.48,43411.0,90.2737,90.8291,89.6488,90.7399,43411.0
2025-01-02 09:35:00,91.31,91.33,90.99,91.25,16979.0,90.5712,90.5911,90.2538,90.5117,16979.0
2025-01-02 09:40:00,91.24,91.24,91.0,91.15,3809.0,90.5018,90.5018,90.2638,90.4125,3809.0
2025-01-02 09:45:00,91.15,91.15,90.55,90.78,29148.0,90.4125,90.4125,89.8174,90.0455,29148.0
2025-01-02 09:50:00,90.9,91.18,90.76,90.98,22096.0,90.1646,90.4423,90.0257,90.2439,22096.0
2025-01-02 09:55:00,90.97,91.58,90.87,91.26,76530.0,90.234,90.8391,90.1348,90.5217,76530.0
2025-01-02 10:00:00,91.22,91.38,91.12,91.33,57785.0,90.482,90.6407,90.3828,90.5911,57785.0
2025-01-02 10:05:00,91.33,91.57,91.26,91.48,16810.0,90.5911,90.8291,90.5217,90.7399,16810.0
2025-01-02 10:10:00,91.41,91.6,91.15,91.48,23336.0,90.6704,90.8589,90.4125,90.7399,23336.0
2025-01-02 10:15:00,91.48,91.61,91.32,91.52,26988.0,90.7399,90.8688,90.5812,90.7795,26988.0
2025-01-02 10:20:00,91.58,91.84,91.31,91.71,25446.0,90.8391,91.097,90.5712,90.968,25446.0
2025-01-02 10:25:00,91.74,92.37,91.48,91.92,44669.0,90.9978,91.6227,90.7399,91.1763,44669.0
2025-01-02 10:30:00,91.98,92.43,91.9,92.37,25473.0,91.2358,91.6822,91.1565,91.6227,25473.0
2025-01-02 10:35:00,92.32,92.57,92.15,92.27,17046.0,91.5731,91.8211,91.4045,91.5235,17046.0
2025-01-02 10:40:00,92.27,92.4,92.04,92.4,76795.0,91.5235,91.6524,91.2953,91.6524,76795.0
2025-01-02 10:45:00,92.36,92.47,92.01,92.42,12529.0,91.6128,91.7219,91.2656,91.6723,12529.0
2025-01-02 10:50:00,92.36,92.46,92.15,92.42,14475.0,91.6128,91.7119,91.4045,91.6723,14475.0
2025-01-02 10:55:00,92.46,92.46,92.2,92.36,14605.0,91.7119,91.7119,91.454,91.6128,14605.0
2025-01-02 11:00:00,92.45,92.45,91.88,91.93,12762.0,91.702,91.702,91.1366,91.1862,12762.0
2025-01-02 11:05:00,91.93,92.0,91.61,91.75,34379.0,91.1862,91.2557,90.8688,91.0077,34379.0
2025-01-02 11:10:00,91.76,91.8,91.59,91.62,15874.0,91.0176,91.0573,90.849,90.8787,15874.0
2025-01-02 11:15:00,91.68,91.77,91.35,91.69,18970.0,90.9383,91.0275,90.6109,90.9482,18970.0
2025-01-02 11:20:00,91.69,91.87,91.4,91.78,29728.0,90.9482,91.1267,90.6605,91.0374,29728.0
2025-01-02 11:25:00,91.75,91.83,91.6,91.8,6866.0,91.0077,91.087,90.8589,91.0573,6866.0
2025-01-02 11:30:00,91.82,91.9,91.7,91.76,26810.0,91.0771,91.1565,90.9581,91.0176,26810.0
2025-01-02 11:35:00,91.8,92.37,91.78,92.36,23544.0,91.0573,91.6227,91.0374,91.6128,23544.0
2025-01-02 11:40:00,92.37,92.6,92.35,92.35,21974.0,91.6227,91.8508,91.6028,91.6028,21974.0
2025-01-02 11:45:00,92.4,92.72,92.29,92.69,5191.0,91.6524,91.9698,91.5433,91.9401,5191.0
2025-01-02 11:50:00,92.65,92.69,92.28,92.28,9304.0,91.9004,91.9401,91.5334,91.5334,9304.0
2025-01-02 11:55:00,92.33,93.06,92.33,92.93,12419.0,91.583,92.3071,91.583,92.1781,12419.0
2025-01-02 12:00:00,93.04,93.04,92.61,92.86,10454.0,92.2873,92.2873,91.8607,92.1087,10454.0
2025-01-02 12:05:00,92.82,92.83,92.55,92.55,5290.0,92.069,92.0789,91.8012,91.8012,5290.0
2025-01-02 12:10:00,92.61,92.83,92.56,92.83,3620.0,91.8607,92.0789,91.8111,92.0789,3620.0
2025-01-02 12:15:00,92.66,92.76,92.48,92.48,5046.0,91.9103,92.0095,91.7318,91.7318,5046.0
2025-01-02 12:20:00,92.56,92.56,92.29,92.32,5081.0,91.8111,91.8111,91.5433,91.5731,5081.0
2025-01-02 12:25:00,92.33,92.34,92.1,92.22,6657.0,91.583,91.5929,91.3549,91.4739,6657.0
2025-01-02 12:30:00,92.1,92.24,91.98,91.98,6632.0,91.3549,91.4937,91.2358,91.2358,6632.0
2025-01-02 12:35:00,92.0,92.0,91.63,91.7,3575.0,91.2557,91.2557,90.8887,90.9581,3575.0
2025-01-02 12:40:00,91.7,91.8,91.58,91.73,3774.0,90.9581,91.0573,90.8391,90.9878,3774.0
2025-01-02 12:45:00,91.68,91.91,91.57,91.57,17671.0,90.9383,91.1664,90.8291,90.8291,17671.0
2025-01-02 12:50:00,91.48,91.78,91.47,91.72,5715.0,90.7399,91.0374,90.73,90.9779,5715.0
2025-01-02 12:55:00,91.72,91.94,91.57,91.77,7532.0,90.9779,91.1962,90.8291,91.0275,7532.0
2025-01-02 13:00:00,91.66,91.72,91.51,91.52,2737.0,90.9184,90.9779,90.7696,90.7795,2737.0
2025-01-02 13:05:00,91.53,91.74,91.53,91.71,4110.0,90.7895,90.9978,90.7895,90.968,4110.0
2025-01-02 13:10:00,91.65,91.65,91.46,91.46,1688.0,90.9085,90.9085,90.72,90.72,1688.0
2025-01-02 13:15:00,91.49,91.5,91.44,91.5,2685.0,90.7498,90.7597,90.7002,90.7597,2685.0
2025-01-02 13:20:00,91.55,91.67,91.37,91.37,6919.0,90.8093,90.9283,90.6308,90.6308,6919.0
2025-01-02 13:25:00,91.38,91.58,91.38,91.51,14695.0,90.6407,90.8391,90.6407,90.7696,14695.0
2025-01-02 13:30:00,91.45,91.52,91.29,91.35,6339.0,90.7101,90.7795,90.5514,90.6109,6339.0
2025-01-02 13:35:00,91.35,91.44,91.3,91.44,4748.0,90.6109,90.7002,90.5613,90.7002,4748.0
2025-01-02 13:40:00,91.39,91.66,91.31,91.66,5911.0,90.6506,90.9184,90.5712,90.9184,5911.0
2025-01-02 13:45:00,91.57,91.63,91.22,91.32,12516.0,90.8291,90.8887,90.482,90.5812,12516.0
2025-01-02 13:50:00,91.31,91.39,91.11,91.15,2762.0,90.5712,90.6506,90.3729,90.4125,2762.0
2025-01-02 13:55:00,91.2,91.44,91.17,91.39,4682.0,90.4621,90.7002,90.4324,90.6506,4682.0
2025-01-02 14:00:00,91.4,91.67,91.33,91.67,7047.0,90.6605,90.9283,90.5911,90.9283,7047.0
2025-01-02 14:05:00,91.67,91.76,91.48,91.49,9937.0,90.9283,91.0176,90.7399,90.7498,9937.0
2025-01-02 14:10:00,91.47,91.72,91.47,91.64,13719.0,90.73,90.9779,90.73,90.8986,13719.0
2025-01-02 14:15:00,91.7,91.99,91.64,91.9,11461.0,90.9581,91.2457,90.8986,91.1565,11461.0
2025-01-02 14:20:00,91.9,92.06,91.85,91.95,12454.0,91.1565,91.3152,91.1069,91.2061,12454.0
2025-01-02 14:25:00,91.97,92.07,91.93,91.96,5164.0,91.2259,91.3251,91.1862,91.216,5164.0
2025-01-02 14:30:00,91.95,92.03,91.78,91.94,6551.0,91.2061,91.2854,91.0374,91.1962,6551.0
2025-01-02 14:35:00,92.0,92.0,91.84,91.92,4371.0,91.2557,91.2557,91.097,91.1763,4371.0
2025-01-02 14:40:00,91.92,92.04,91.86,91.97,5737.0,91.1763,91.2953,91.1168,91.2259,5737.0
2025-01-02 14:45:00,91.94,91.96,91.76,91.92,11446.0,91.1962,91.216,91.0176,91.1763,11446.0
2025-01-02 14:50:00,91.96,92.13,91.96,92.09,7611.0,91.216,91.3846,91.216,91.3449,7611.0
2025-01-02 14:55:00,92.09,92.11,91.87,91.87,7508.0,91.3449,91.3648,91.1267,91.1267,7508.0
2025-01-02 15:00:00,91.91,92.23,91.91,92.22,7513.0,91.1664,91.4838,91.1664,91.4739,7513.0
2025-01-02 15:05:00,92.22,92.26,92.11,92.25,11059.0,91.4739,91.5136,91.3648,91.5036,11059.0
2025-01-02 15:10:00,92.18,92.3,92.06,92.19,13483.0,91.4342,91.5532,91.3152,91.4441,13483.0
2025-01-02 15:15:00,92.15,92.43,92.08,92.42,14963.0,91.4045,91.6822,91.335,91.6723,14963.0
2025-01-02 15:20:00,92.44,92.56,92.32,92.56,20695.0,91.6921,91.8111,91.5731,91.8111,20695.0
2025-01-02 15:25:00,92.56,92.63,92.45,92.45,15502.0,91.8111,91.8806,91.702,91.702,15502.0
2025-01-02 15:30:00,92.42,92.7,92.37,92.58,12576.0,91.6723,91.95,91.6227,91.831,12576.0
2025-01-02 15:35:00,92.58,92.58,92.4,92.45,12158.0,91.831,91.831,91.6524,91.702,12158.0
2025-01-02 15:40:00,92.48,92.75,92.47,92.72,18209.0,91.7318,91.9996,91.7219,91.9698,18209.0
2025-01-02 15:45:00,92.72,92.81,92.55,92.66,15034.0,91.9698,92.0591,91.8012,91.9103,15034.0
2025-01-02 15:50:00,92.64,92.72,92.47,92.48,40714.0,91.8905,91.9698,91.7219,91.7318,40714.0
2025-01-02 15:55:00,92.5,92.8,92.4,92.78,101493.0,91.7516,92.0492,91.6524,92.0294,101493.0
2025-01-03 09:30:00,93.93,94.36,93.44,94.36,46165.0,93.17,93.5966,92.684,93.5966,46165.0
2025-01-03 09:35:00,94.15,95.82,94.14,95.48,12512.0,93.3883,95.0448,93.3784,94.7075,12512.0
2025-01-03 09:40:00,95.49,96.31,95.49,96.31,45204.0,94.7174,95.5308,94.7174,95.5308,45204.0
2025-01-03 09:45:00,96.31,96.38,95.3,95.64,17746.0,95.5308,95.6002,94.529,94.8662,17746.0
2025-01-03 09:50:00,95.88,96.22,95.77,96.17,39722.0,95.1043,95.4415,94.9952,95.3919,39722.0
2025-01-03 09:55:00,96.07,96.23,95.98,96.04,39543.0,95.2927,95.4514,95.2035,95.263,39543.0
2025-01-03 10:00:00,96.18,96.7,95.82,96.69,123328.0,95.4018,95.9176,95.0448,95.9077,123328.0
2025-01-03 10:05:00,96.72,97.21,96.61,96.91,24856.0,95.9375,96.4235,95.8284,96.1259,24856.0
2025-01-03 10:10:00,96.91,97.19,96.67,96.91,21204.0,96.1259,96.4037,95.8879,96.1259,21204.0
2025-01-03 10:15:00,96.9,97.09,96.38,96.5,17039.0,96.116,96.3045,95.6002,95.7193,17039.0
2025-01-03 10:20:00,96.9,96.9,96.56,96.8,13333.0,96.116,96.116,95.7788,96.0168,13333.0
2025-01-03 10:25:00,96.96,97.5,96.96,97.45,6411.0,96.1755,96.7112,96.1755,96.6616,6411.0
2025-01-03 10:30:00,97.25,97.66,97.18,97.56,10871.0,96.4632,96.8699,96.3938,96.7707,10871.0
2025-01-03 10:35:00,97.65,98.09,97.61,97.98,9430.0,96.86,97.2964,96.8203,97.1873,9430.0
2025-01-03 10:40:00,98.06,98.72,98.02,98.67,17703.0,97.2666,97.9213,97.227,97.8717,17703.0
2025-01-03 10:45:00,98.56,98.67,98.32,98.53,13141.0,97.7626,97.8717,97.5245,97.7328,13141.0
2025-01-03 10:50:00,98.46,98.79,98.17,98.71,7187.0,97.6634,97.9907,97.3757,97.9114,7187.0
2025-01-03 10:55:00,98.65,98.8,98.59,98.71,8752.0,97.8519,98.0006,97.7923,97.9114,8752.0
2025-01-03 11:00:00,98.71,98.99,98.7,98.94,12324.0,97.9114,98.1891,97.9015,98.1395,12324.0
2025-01-03 11:05:00,98.92,99.1,98.79,99.09,7010.0,98.1197,98.2982,97.9907,98.2883,7010.0
2025-01-03 11:10:00,99.12,99.59,99.02,99.58,39335.0,98.3181,98.7843,98.2189,98.7743,39335.0
2025-01-03 11:15:00,99.51,99.73,99.42,99.54,13725.0,98.7049,98.9231,98.6156,98.7347,13725.0
2025-01-03 11:20:00,99.54,99.8,99.46,99.7,14063.0,98.7347,98.9926,98.6553,98.8934,14063.0
2025-01-03 11:25:00,99.77,99.86,99.61,99.69,18430.0,98.9628,99.0521,98.8041,98.8834,18430.0
2025-01-03 11:30:00,99.71,99.78,99.54,99.71,18136.0,98.9033,98.9727,98.7347,98.9033,18136.0
2025-01-03 11:35:00,99.7,99.91,99.53,99.87,7997.0,98.8934,99.1017,98.7247,99.062,7997.0
2025-01-03 11:40:00,99.91,100.32,99.86,100.25,20213.0,99.1017,99.5084,99.0521,99.4389,20213.0
2025-01-03 11:45:00,100.25,100.36,100.06,100.29,14974.0,99.4389,99.548,99.2505,99.4786,14974.0
2025-01-03 11:50:00,100.25,100.66,100.24,100.62,8408.0,99.4389,99.8456,99.429,99.8059,8408.0
2025-01-03 11:55:00,100.62,100.66,99.84,99.86,21300.0,99.8059,99.8456,99.0322,99.0521,21300.0
2025-01-03 12:00:00,99.89,100.05,99.68,99.8,41374.0,99.0818,99.2405,98.8735,98.9926,41374.0
2025-01-03 12:05:00,99.71,99.77,99.54,99.57,12368.0,98.9033,98.9628,98.7347,98.7644,12368.0
2025-01-03 12:10:00,99.57,99.57,98.95,98.95,41142.0,98.7644,98.7644,98.1494,98.1494,41142.0
2025-01-03 12:15:00,98.95,99.2,98.92,99.04,13256.0,98.1494,98.3974,98.1197,98.2387,13256.0
2025-01-03 12:20:00,99.09,99.27,98.92,98.97,35802.0,98.2883,98.4668,98.1197,98.1693,35802.0
2025-01-03 12:25:00,98.91,99.11,98.57,98.58,53883.0,98.1098,98.3081,97.7725,97.7824,53883.0
2025-01-03 12:30:00,98.58,98.93,98.58,98.71,8249.0,97.7824,98.1296,97.7824,97.9114,8249.0
2025-01-03 12:35:00,98.81,98.83,98.61,98.66,5975.0,98.0106,98.0304,97.8122,97.8618,5975.0
2025-01-03 12:40:00,98.74,98.74,98.45,98.51,12511.0,97.9411,97.9411,97.6535,97.713,12511.0
2025-01-03 12:45:00,98.55,98.66,98.29,98.62,22658.0,97.7527,97.8618,97.4948,97.8221,22658.0
2025-01-03 12:50:00,98.66,98.74,98.43,98.43,33601.0,97.8618,97.9411,97.6336,97.6336,33601.0
2025-01-03 12:55:00,98.55,98.55,98.16,98.21,5253.0,97.7527,97.7527,97.3658,97.4154,5253.0
2025-01-03 13:00:00,98.18,98.24,98.03,98.16,5801.0,97.3857,97.4452,97.2369,97.3658,5801.0
2025-01-03 13:05:00,98.2,98.44,98.15,98.15,7643.0,97.4055,97.6436,97.3559,97.3559,7643.0
2025-01-03 13:10:00,98.26,98.48,98.05,98.4,12229.0,97.465,97.6832,97.2567,97.6039,12229.0
2025-01-03 13:15:00,98.37,98.49,98.32,98.44,3180.0,97.5741,97.6932,97.5245,97.6436,3180.0
2025-01-03 13:20:00,98.44,98.46,98.15,98.39,17870.0,97.6436,97.6634,97.3559,97.594,17870.0
2025-01-03 13:25:00,98.43,98.45,98.24,98.34,4284.0,97.6336,97.6535,97.4452,97.5444,4284.0
2025-01-03 13:30:00,98.35,98.35,98.2,98.27,3901.0,97.5543,97.5543,97.4055,97.4749,3901.0
2025-01-03 13:35:00,98.23,98.48,98.16,98.48,5060.0,97.4353,97.6832,97.3658,97.6832,5060.0
2025-01-03 13:40:00,98.43,98.43,98.03,98.08,9153.0,97.6336,97.6336,97.2369,97.2865,9153.0
2025-01-03 13:45:00,98.14,98.2,98.08,98.13,6392.0,97.346,97.4055,97.2865,97.3361,6392.0
2025-01-03 13:50:00,98.14,98.29,97.91,98.0,8051.0,97.346,97.4948,97.1178,97.2071,8051.0
2025-01-03 13:55:00,98.09,98.18,97.99,98.11,5389.0,97.2964,97.3857,97.1972,97.3162,5389.0
2025-01-03 14:00:00,98.04,98.28,98.02,98.13,11805.0,97.2468,97.4849,97.227,97.3361,11805.0
2025-01-03 14:05:00,98.05,98.3,98.05,98.09,11036.0,97.2567,97.5047,97.2567,97.2964,11036.0
2025-01-03 14:10:00,98.05,98.26,98.01,98.25,7470.0,97.2567,97.465,97.217,97.4551,7470.0
2025-01-03 14:15:00,98.22,98.28,98.17,98.22,12868.0,97.4253,97.4849,97.3757,97.4253,12868.0
2025-01-03 14:20:00,98.21,98.27,98.08,98.15,14189.0,97.4154,97.4749,97.2865,97.3559,14189.0
2025-01-03 14:25:00,98.12,98.14,98.06,98.11,5992.0,97.3262,97.346,97.2666,97.3162,5992.0
2025-01-03 14:30:00,98.1,98.57,98.09,98.49,36080.0,97.3063,97.7725,97.2964,97.6932,36080.0
2025-01-03 14:35:00,98.42,98.78,98.42,98.74,9825.0,97.6237,97.9808,97.6237,97.9411,9825.0
2025-01-03 14:40:00,98.79,98.79,98.58,98.65,10863.0,97.9907,97.9907,97.7824,97.8519,10863.0
2025-01-03 14:45:00,98.66,98.68,98.47,98.64,9269.0,97.8618,97.8816,97.6733,97.8419,9269.0
2025-01-03 14:50:00,98.61,98.83,98.57,98.67,20296.0,97.8122,98.0304,97.7725,97.8717,20296.0
2025-01-03 14:55:00,98.7,98.71,98.48,98.56,10352.0,97.9015,97.9114,97.6832,97.7626,10352.0
2025-01-03 15:00:00,98.49,98.49,98.34,98.34,9483.0,97.6932,97.6932,97.5444,97.5444,9483.0
2025-01-03 15:05:00,98.38,98.58,98.33,98.48,7562.0,97.584,97.7824,97.5345,97.6832,7562.0
2025-01-03 15:10:00,98.45,98.86,98.45,98.81,15946.0,97.6535,98.0602,97.6535,98.0106,15946.0
2025-01-03 15:15:00,98.78,98.83,98.7,98.78,8038.0,97.9808,98.0304,97.9015,97.9808,8038.0
2025-01-03 15:20:00,98.74,98.76,98.42,98.69,17199.0,97.9411,97.961,97.6237,97.8915,17199.0
2025-01-03 15:25:00,98.7,98.74,98.57,98.65,9491.0,97.9015,97.9411,97.7725,97.8519,9491.0
2025-01-03 15:30:00,98.65,98.77,98.4,98.59,18354.0,97.8519,97.9709,97.6039,97.7923,18354.0
2025-01-03 15:35:00,98.56,98.59,98.39,98.48,27086.0,97.7626,97.7923,97.594,97.6832,27086.0
2025-01-03 15:40:00,98.47,98.74,98.41,98.55,31467.0,97.6733,97.9411,97.6138,97.7527,31467.0
2025-01-03 15:45:00,98.59,98.78,98.28,98.46,37624.0,97.7923,97.9808,97.4849,97.6634,37624.0
2025-01-03 15:50:00,98.57,98.74,98.34,98.34,61313.0,97.7725,97.9411,97.5444,97.5444,61313.0
2025-01-03 15:55:00,98.34,98.54,98.19,98.47,179778.0,97.5444,97.7428,97.3956,97.6733,179778.0
2025-01-06 09:30:00,99.3,100.32,98.95,99.92,87996.0,98.4966,99.5084,98.1494,99.1116,87996.0
2025-01-06 09:35:00,99.76,99.77,98.82,98.93,36032.0,98.9529,98.9628,98.0205,98.1296,36032.0
2025-01-06 09:40:00,98.93,99.42,98.03,98.08,39252.0,98.1296,98.6156,97.2369,97.2865,39252.0
2025-01-06 09:45:00,98.16,98.68,97.99,98.68,25475.0,97.3658,97.8816,97.1972,97.8816,25475.0
2025-01-06 09:50:00,98.76,99.37,98.49,99.28,15664.0,97.961,98.566,97.6932,98.4768,15664.0
2025-01-06 09:55:00,99.17,99.56,99.01,99.43,17089.0,98.3677,98.7545,98.2089,98.6256,17089.0
2025-01-06 10:00:00,99.38,99.59,99.24,99.39,20716.0,98.576,98.7843,98.4371,98.5859,20716.0
2025-01-06 10:05:00,99.44,99.66,99.31,99.38,17015.0,98.6355,98.8537,98.5065,98.576,17015.0
2025-01-06 10:10:00,99.38,99.71,99.26,99.6,15837.0,98.576,98.9033,98.4569,98.7942,15837.0
2025-01-06 10:15:00,99.59,99.73,99.14,99.21,16808.0,98.7843,98.9231,98.3379,98.4073,16808.0
2025-01-06 10:20:00,99.15,99.44,99.15,99.18,13440.0,98.3478,98.6355,98.3478,98.3776,13440.0
2025-01-06 10:25:00,99.17,99.3,99.12,99.16,6508.0,98.3677,98.4966,98.3181,98.3577,6508.0
2025-01-06 10:30:00,99.14,99.27,99.02,99.13,12843.0,98.3379,98.4668,98.2189,98.328,12843.0
2025-01-06 10:35:00,99.13,99.36,99.03,99.21,31884.0,98.328,98.5561,98.2288,98.4073,31884.0
2025-01-06 10:40:00,99.22,99.58,99.22,99.38,24212.0,98.4173,98.7743,98.4173,98.576,24212.0
2025-01-06 10:45:00,99.38,99.46,99.22,99.26,17612.0,98.576,98.6553,98.4173,98.4569,17612.0
2025-01-06 10:50:00,99.25,99.53,99.21,99.42,7424.0,98.447,98.7247,98.4073,98.6156,7424.0
2025-01-06 10:55:00,99.41,99.56,99.15,99.2,10628.0,98.6057,98.7545,98.3478,98.3974,10628.0
2025-01-06 11:00:00,99.25,99.29,99.01,99.09,27629.0,98.447,98.4867,98.2089,98.2883,27629.0
2025-01-06 11:05:00,99.0,99.1,98.93,99.1,8440.0,98.199,98.2982,98.1296,98.2982,8440.0
2025-01-06 11:10:00,99.04,99.29,99.0,99.06,34214.0,98.2387,98.4867,98.199,98.2585,34214.0
2025-01-06 11:15:00,99.06,99.33,99.04,99.15,26912.0,98.2585,98.5264,98.2387,98.3478,26912.0
2025-01-06 11:20:00,99.12,99.38,99.06,99.32,13162.0,98.3181,98.576,98.2585,98.5164,13162.0
2025-01-06 11:25:00,99.32,99.51,99.26,99.32,58028.0,98.5164,98.7049,98.4569,98.5164,58028.0
2025-01-06 11:30:00,99.32,99.44,99.23,99.34,15517.0,98.5164,98.6355,98.4272,98.5363,15517.0
2025-01-06 11:35:00,99.34,99.46,99.25,99.43,7656.0,98.5363,98.6553,98.447,98.6256,7656.0
2025-01-06 11:40:00,99.42,99.56,99.4,99.48,5497.0,98.6156,98.7545,98.5958,98.6751,5497.0
2025-01-06 11:45:00,99.5,99.5,99.25,99.43,24541.0,98.695,98.695,98.447,98.6256,24541.0
2025-01-06 11:50:00,99.43,99.67,99.42,99.67,18218.0,98.6256,98.8636,98.6156,98.8636,18218.0
2025-01-06 11:55:00,99.62,99.72,99.52,99.7,78238.0,98.814,98.9132,98.7148,98.8934,78238.0
2025-01-06 12:00:00,99.68,99.69,99.3,99.49,42778.0,98.8735,98.8834,98.4966,98.6851,42778.0
2025-01-06 12:05:00,99.53,99.72,99.45,99.7,16164.0,98.7247,98.9132,98.6454,98.8934,16164.0
2025-01-06 12:10:00,99.69,99.76,99.44,99.55,24930.0,98.8834,98.9529,98.6355,98.7446,24930.0
2025-01-06 12:15:00,99.54,99.66,99.4,99.4,16465.0,98.7347,98.8537,98.5958,98.5958,16465.0
2025-01-06 12:20:00,99.41,99.43,99.05,99.25,13658.0,98.6057,98.6256,98.2486,98.447,13658.0
2025-01-06 12:25:00,99.31,99.47,99.25,99.46,12475.0,98.5065,98.6652,98.447,98.6553,12475.0
2025-01-06 12:30:00,99.44,99.55,99.34,99.55,12085.0,98.6355,98.7446,98.5363,98.7446,12085.0
2025-01-06 12:35:00,99.54,99.59,99.44,99.52,6653.0,98.7347,98.7843,98.6355,98.7148,6653.0
2025-01-06 12:40:00,99.53,99.53,99.34,99.49,13175.0,98.7247,98.7247,98.5363,98.6851,13175.0
2025-01-06 12:45:00,99.47,99.7,99.41,99.7,13041.0,98.6652,98.8934,98.6057,98.8934,13041.0
2025-01-06 12:50:00,99.76,99.94,99.7,99.88,7045.0,98.9529,99.1314,98.8934,99.0719,7045.0
2025-01-06 12:55:00,99.82,99.9,99.71,99.83,3693.0,99.0124,99.0917,98.9033,99.0223,3693.0
2025-01-06 13:00:00,99.86,99.86,99.67,99.69,11221.0,99.0521,99.0521,98.8636,98.8834,11221.0
2025-01-06 13:05:00,99.68,99.69,99.52,99.53,8433.0,98.8735,98.8834,98.7148,98.7247,8433.0
2025-01-06 13:10:00,99.51,99.74,99.48,99.72,8767.0,98.7049,98.933,98.6751,98.9132,8767.0
2025-01-06 13:15:00,99.72,99.73,99.17,99.24,14492.0,98.9132,98.9231,98.3677,98.4371,14492.0
2025-01-06 13:20:00,99.24,99.35,99.22,99.22,12008.0,98.4371,98.5462,98.4173,98.4173,12008.0
2025-01-06 13:25:00,99.26,99.32,99.07,99.18,10324.0,98.4569,98.5164,98.2685,98.3776,10324.0
2025-01-06 13:30:00,99.12,99.13,98.82,98.82,8839.0,98.3181,98.328,98.0205,98.0205,8839.0
2025-01-06 13:35:00,98.92,98.95,98.63,98.68,11840.0,98.1197,98.1494,97.832,97.8816,11840.0
2025-01-06 13:40:00,98.68,99.03,98.68,98.98,11017.0,97.8816,98.2288,97.8816,98.1792,11017.0
2025-01-06 13:45:00,98.87,98.87,98.5,98.75,12770.0,98.0701,98.0701,97.7031,97.9511,12770.0
2025-01-06 13:50:00,98.68,98.89,98.68,98.72,9710.0,97.8816,98.0899,97.8816,97.9213,9710.0
2025-01-06 13:55:00,98.78,98.78,98.63,98.63,2662.0,97.9808,97.9808,97.832,97.832,2662.0
2025-01-06 14:00:00,98.59,98.62,98.33,98.45,16974.0,97.7923,97.8221,97.5345,97.6535,16974.0
2025-01-06 14:05:00,98.49,98.83,98.43,98.78,12573.0,97.6932,98.0304,97.6336,97.9808,12573.0
2025-01-06 14:10:00,98.78,98.95,98.64,98.85,13833.0,97.9808,98.1494,97.8419,98.0502,13833.0
2025-01-06 14:15:00,98.85,99.04,98.85,98.95,8311.0,98.0502,98.2387,98.0502,98.1494,8311.0
2025-01-06 14:20:00,98.94,99.09,98.9,99.09,11301.0,98.1395,98.2883,98.0998,98.2883,11301.0
2025-01-06 14:25:00,99.09,99.2,99.04,99.2,22875.0,98.2883,98.3974,98.2387,98.3974,22875.0
2025-01-06 14:30:00,99.13,99.13,98.93,98.94,13783.0,98.328,98.328,98.1296,98.1395,13783.0
2025-01-06 14:35:00,98.88,99.08,98.8,99.03,11538.0,98.08,98.2784,98.0006,98.2288,11538.0
2025-01-06 14:40:00,99.01,99.02,98.82,98.82,14300.0,98.2089,98.2189,98.0205,98.0205,14300.0
2025-01-06 14:45:00,98.86,99.07,98.86,99.03,13488.0,98.0602,98.2685,98.0602,98.2288,13488.0
2025-01-06 14:50:00,99.1,99.18,99.06,99.18,5397.0,98.2982,98.3776,98.2585,98.3776,5397.0
2025-01-06 14:55:00,99.16,99.3,99.13,99.14,11245.0,98.3577,98.4966,98.328,98.3379,11245.0
2025-01-06 15:00:00,99.13,99.29,99.06,99.29,5956.0,98.328,98.4867,98.2585,98.4867,5956.0
2025-01-06 15:05:00,99.27,99.42,99.22,99.27,10678.0,98.4668,98.6156,98.4173,98.4668,10678.0
2025-01-06 15:10:00,99.3,99.55,99.27,99.44,16508.0,98.4966,98.7446,98.4668,98.6355,16508.0
2025-01-06 15:15:00,99.44,99.47,99.23,99.47,11474.0,98.6355,98.6652,98.4272,98.6652,11474.0
2025-01-06 15:20:00,99.56,99.77,99.49,99.77,15096.0,98.7545,98.9628,98.6851,98.9628,15096.0
2025-01-06 15:25:00,99.69,99.84,99.69,99.75,49475.0,98.8834,99.0322,98.8834,98.943,49475.0
2025-01-06 15:30:00,99.72,99.74,99.29,99.34,43440.0,98.9132,98.933,98.4867,98.5363,43440.0
2025-01-06 15:35:00,99.37,99.38,99.22,99.23,34377.0,98.566,98.576,98.4173,98.4272,34377.0
2025-01-06 15:40:00,99.24,99.44,99.21,99.33,28820.0,98.4371,98.6355,98.4073,98.5264,28820.0
2025-01-06 15:45:00,99.33,99.33,98.93,98.97,34964.0,98.5264,98.5264,98.1296,98.1693,34964.0
2025-01-06 15:50:00,98.9,99.03,98.5,98.56,70157.0,98.0998,98.2288,97.7031,97.7626,70157.0
2025-01-06 15:55:00,98.56,98.72,98.51,98.71,181064.0,97.7626,97.9213,97.713,97.9114,181064.0
2025-01-07 09:30:00,99.0,99.47,98.52,99.17,23703.0,98.199,98.6652,97.7229,98.3677,23703.0
2025-01-07 09:35:00,99.09,99.17,98.75,98.75,5433.0,98.2883,98.3677,97.9511,97.9511,5433.0
2025-01-07 09:40:00,98.69,99.02,98.44,98.49,11587.0,97.8915,98.2189,97.6436,97.6932,11587.0
2025-01-07 09:45:00,98.49,98.77,98.26,98.29,10392.0,97.6932,97.9709,97.465,97.4948,10392.0
2025-01-07 09:50:00,98.36,98.62,98.13,98.14,6051.0,97.5642,97.8221,97.3361,97.346,6051.0
2025-01-07 09:55:00,98.14,98.18,97.47,97.73,9643.0,97.346,97.3857,96.6814,96.9393,9643.0
2025-01-07 10:00:00,97.47,97.47,96.1,96.26,21642.0,96.6814,96.6814,95.3225,95.4812,21642.0
2025-01-07 10:05:00,96.15,96.44,95.42,96.11,57738.0,95.3721,95.6597,94.648,95.3324,57738.0
2025-01-07 10:10:00,96.11,96.33,95.77,96.26,17958.0,95.3324,95.5506,94.9952,95.4812,17958.0
2025-01-07 10:15:00,96.29,96.29,95.78,95.98,9359.0,95.511,95.511,95.0051,95.2035,9359.0
2025-01-07 10:20:00,96.08,96.3,95.83,95.9,11720.0,95.3027,95.5209,95.0547,95.1241,11720.0
2025-01-07 10:25:00,95.9,96.12,95.39,95.49,17967.0,95.1241,95.3423,94.6182,94.7174,17967.0
2025-01-07 10:30:00,95.59,95.68,95.17,95.48,13492.0,94.8166,94.9059,94.4,94.7075,13492.0
2025-01-07 10:35:00,95.52,95.53,94.91,94.91,15015.0,94.7472,94.7571,94.1421,94.1421,15015.0
2025-01-07 10:40:00,94.94,95.2,94.84,95.09,28756.0,94.1719,94.4298,94.0727,94.3207,28756.0
2025-01-07 10:45:00,95.16,95.6,95.08,95.6,11653.0,94.3901,94.8265,94.3107,94.8265,11653.0
2025-01-07 10:50:00,95.53,96.24,95.52,96.13,10930.0,94.7571,95.4614,94.7472,95.3523,10930.0
2025-01-07 10:55:00,96.04,96.38,96.04,96.28,7265.0,95.263,95.6002,95.263,95.501,7265.0
2025-01-07 11:00:00,96.25,96.78,96.25,96.61,11509.0,95.4713,95.997,95.4713,95.8284,11509.0
2025-01-07 11:05:00,96.63,96.67,96.46,96.65,7305.0,95.8482,95.8879,95.6796,95.868,7305.0
2025-01-07 11:10:00,96.65,96.81,96.5,96.75,4931.0,95.868,96.0267,95.7193,95.9672,4931.0
2025-01-07 11:15:00,96.76,96.99,96.67,96.72,7247.0,95.9772,96.2053,95.8879,95.9375,7247.0
2025-01-07 11:20:00,96.71,97.1,96.71,97.1,6087.0,95.9276,96.3144,95.9276,96.3144,6087.0
2025-01-07 11:25:00,97.14,97.25,97.03,97.06,6246.0,96.3541,96.4632,96.245,96.2747,6246.0
2025-01-07 11:30:00,97.06,97.29,96.89,97.13,20204.0,96.2747,96.5029,96.1061,96.3442,20204.0
2025-01-07 11:35:00,97.06,97.51,96.96,97.51,21070.0,96.2747,96.7211,96.1755,96.7211,21070.0
2025-01-07 11:40:00,97.47,97.74,97.23,97.24,12661.0,96.6814,96.9492,96.4434,96.4533,12661.0
2025-01-07 11:45:00,97.16,97.25,96.9,96.9,5689.0,96.3739,96.4632,96.116,96.116,5689.0
2025-01-07 11:50:00,96.91,96.97,96.67,96.67,7153.0,96.1259,96.1855,95.8879,95.8879,7153.0
2025-01-07 11:55:00,96.63,96.83,96.62,96.62,8192.0,95.8482,96.0466,95.8383,95.8383,8192.0
2025-01-07 12:00:00,96.63,97.11,96.6,97.04,5300.0,95.8482,96.3243,95.8184,96.2549,5300.0
2025-01-07 12:05:00,97.04,97.11,96.8,96.87,9191.0,96.2549,96.3243,96.0168,96.0863,9191.0
2025-01-07 12:10:00,96.87,97.15,96.87,97.12,6003.0,96.0863,96.364,96.0863,96.3342,6003.0
2025-01-07 12:15:00,97.14,97.27,97.13,97.23,8816.0,96.3541,96.483,96.3442,96.4434,8816.0
2025-01-07 12:20:00,97.22,97.35,97.21,97.35,11116.0,96.4334,96.5624,96.4235,96.5624,11116.0
2025-01-07 12:25:00,97.34,97.41,97.26,97.35,6392.0,96.5525,96.6219,96.4731,96.5624,6392.0
2025-01-07 12:30:00,97.39,97.57,97.35,97.57,5275.0,96.6021,96.7806,96.5624,96.7806,5275.0
2025-01-07 12:35:00,97.57,97.57,97.24,97.28,4737.0,96.7806,96.7806,96.4533,96.4929,4737.0
2025-01-07 12:40:00,97.29,97.4,97.2,97.2,4168.0,96.5029,96.612,96.4136,96.4136,4168.0
2025-01-07 12:45:00,97.2,97.39,97.2,97.31,15119.0,96.4136,96.6021,96.4136,96.5227,15119.0
2025-01-07 12:50:00,97.36,97.39,97.21,97.39,7775.0,96.5723,96.6021,96.4235,96.6021,7775.0
2025-01-07 12:55:00,97.44,97.56,97.4,97.45,6687.0,96.6517,96.7707,96.612,96.6616,6687.0
2025-01-07 13:00:00,97.46,97.61,97.46,97.55,3457.0,96.6715,96.8203,96.6715,96.7608,3457.0
2025-01-07 13:05:00,97.58,97.81,97.55,97.81,6678.0,96.7905,97.0187,96.7608,97.0187,6678.0
2025-01-07 13:10:00,97.83,97.86,97.69,97.8,6741.0,97.0385,97.0683,96.8996,97.0087,6741.0
2025-01-07 13:15:00,97.82,97.91,97.81,97.86,5979.0,97.0286,97.1178,97.0187,97.0683,5979.0
2025-01-07 13:20:00,97.82,97.83,97.75,97.78,3476.0,97.0286,97.0385,96.9591,96.9889,3476.0
2025-01-07 13:25:00,97.77,97.86,97.67,97.67,8225.0,96.979,97.0683,96.8798,96.8798,8225.0
2025-01-07 13:30:00,97.74,97.79,97.62,97.73,8765.0,96.9492,96.9988,96.8302,96.9393,8765.0
2025-01-07 13:35:00,97.74,97.74,97.58,97.67,6314.0,96.9492,96.9492,96.7905,96.8798,6314.0
2025-01-07 13:40:00,97.67,97.67,97.57,97.59,5441.0,96.8798,96.8798,96.7806,96.8004,5441.0
2025-01-07 13:45:00,97.61,97.61,97.37,97.42,4619.0,96.8203,96.8203,96.5822,96.6318,4619.0
2025-01-07 13:50:00,97.42,97.5,97.4,97.45,2881.0,96.6318,96.7112,96.612,96.6616,2881.0
2025-01-07 13:55:00,97.47,97.51,97.4,97.42,4534.0,96.6814,96.7211,96.612,96.6318,4534.0
2025-01-07 14:00:00,97.41,97.5,97.38,97.39,9240.0,96.6219,96.7112,96.5921,96.6021,9240.0
2025-01-07 14:05:00,97.48,97.49,97.28,97.34,7545.0,96.6913,96.7012,96.4929,96.5525,7545.0
2025-01-07 14:10:00,97.28,97.42,97.27,97.28,9025.0,96.4929,96.6318,96.483,96.4929,9025.0
2025-01-07 14:15:00,97.23,97.26,97.17,97.24,7127.0,96.4434,96.4731,96.3838,96.4533,7127.0
2025-01-07 14:20:00,97.23,97.23,97.12,97.19,8239.0,96.4434,96.4434,96.3342,96.4037,8239.0
2025-01-07 14:25:00,97.21,97.36,97.2,97.33,6998.0,96.4235,96.5723,96.4136,96.5425,6998.0
2025-01-07 14:30:00,97.27,97.28,97.19,97.25,4684.0,96.483,96.4929,96.4037,96.4632,4684.0
2025-01-07 14:35:00,97.25,97.38,97.22,97.22,18091.0,96.4632,96.5921,96.4334,96.4334,18091.0
2025-01-07 14:40:00,97.17,97.31,97.13,97.31,4648.0,96.3838,96.5227,96.3442,96.5227,4648.0
2025-01-07 14:45:00,97.36,97.47,97.25,97.27,3578.0,96.5723,96.6814,96.4632,96.483,3578.0
2025-01-07 14:50:00,97.28,97.37,97.18,97.22,7322.0,96.4929,96.5822,96.3938,96.4334,7322.0
2025-01-07 14:55:00,97.27,97.27,97.04,97.04,3522.0,96.483,96.483,96.2549,96.2549,3522.0
2025-01-07 15:00:00,97.02,97.02,96.73,96.78,7473.0,96.235,96.235,95.9474,95.997,7473.0
2025-01-07 15:05:00,96.79,96.92,96.79,96.81,6988.0,96.0069,96.1359,96.0069,96.0267,6988.0
2025-01-07 15:10:00,96.77,96.8,96.69,96.69,10322.0,95.9871,96.0168,95.9077,95.9077,10322.0
2025-01-07 15:15:00,96.69,96.69,96.52,96.52,14025.0,95.9077,95.9077,95.7391,95.7391,14025.0
2025-01-07 15:20:00,96.5,96.62,96.25,96.6,30533.0,95.7193,95.8383,95.4713,95.8184,30533.0
2025-01-07 15:25:00,96.6,96.74,96.54,96.59,9998.0,95.8184,95.9573,95.7589,95.8085,9998.0
2025-01-07 15:30:00,96.61,96.67,96.45,96.46,13959.0,95.8284,95.8879,95.6697,95.6796,13959.0
2025-01-07 15:35:00,96.48,96.59,96.31,96.56,26638.0,95.6994,95.8085,95.5308,95.7788,26638.0
2025-01-07 15:40:00,96.58,96.74,96.5,96.5,29833.0,95.7986,95.9573,95.7193,95.7193,29833.0
2025-01-07 15:45:00,96.5,96.6,96.42,96.55,15599.0,95.7193,95.8184,95.6399,95.7689,15599.0
2025-01-07 15:50:00,96.2,96.81,96.2,96.72,49172.0,95.4217,96.0267,95.4217,95.9375,49172.0
2025-01-07 15:55:00,96.73,96.88,96.67,96.79,130760.0,95.9474,96.0962,95.8879,96.0069,130760.0
2025-01-08 09:30:00,96.54,96.54,95.26,95.98,19376.0,95.7589,95.7589,94.4893,95.2035,19376.0
2025-01-08 09:35:00,95.79,96.1,95.58,95.98,7804.0,95.015,95.3225,94.8067,95.2035,7804.0
2025-01-08 09:40:00,95.85,96.44,95.85,96.18,6844.0,95.0745,95.6597,95.0745,95.4018,6844.0
2025-01-08 09:45:00,96.18,96.2,95.69,95.84,10512.0,95.4018,95.4217,94.9158,95.0646,10512.0
2025-01-08 09:50:00,95.76,95.91,95.24,95.33,14713.0,94.9852,95.134,94.4695,94.5587,14713.0
2025-01-08 09:55:00,95.42,95.5,95.23,95.47,9322.0,94.648,94.7273,94.4595,94.6976,9322.0
2025-01-08 10:00:00,95.48,95.78,95.45,95.71,9371.0,94.7075,95.0051,94.6778,94.9356,9371.0
2025-01-08 10:05:00,95.69,95.69,94.95,94.95,8811.0,94.9158,94.9158,94.1818,94.1818,8811.0
2025-01-08 10:10:00,94.85,94.96,93.88,93.98,23500.0,94.0826,94.1917,93.1205,93.2196,23500.0
2025-01-08 10:15:00,93.98,94.16,93.77,93.8,32377.0,93.2196,93.3982,93.0113,93.0411,32377.0
2025-01-08 10:20:00,93.83,93.83,93.34,93.65,23505.0,93.0709,93.0709,92.5848,92.8923,23505.0
2025-01-08 10:25:00,93.63,94.02,93.6,94.01,19215.0,92.8725,93.2593,92.8427,93.2494,19215.0
2025-01-08 10:30:00,93.95,94.37,93.91,94.33,11376.0,93.1899,93.6065,93.1502,93.5668,11376.0
2025-01-08 10:35:00,94.33,94.59,94.3,94.3,7674.0,93.5668,93.8247,93.5371,93.5371,7674.0
2025-01-08 10:40:00,94.3,94.58,94.3,94.44,10312.0,93.5371,93.8148,93.5371,93.6759,10312.0
2025-01-08 10:45:00,94.44,94.47,94.19,94.37,8022.0,93.6759,93.7057,93.4279,93.6065,8022.0
2025-01-08 10:50:00,94.37,94.75,94.31,94.75,42296.0,93.6065,93.9834,93.547,93.9834,42296.0
2025-01-08 10:55:00,94.78,94.93,94.58,94.93,6242.0,94.0132,94.162,93.8148,94.162,6242.0
2025-01-08 11:00:00,94.97,94.98,94.44,94.54,10618.0,94.2016,94.2116,93.6759,93.7751,10618.0
2025-01-08 11:05:00,94.56,94.98,94.35,94.88,8223.0,93.795,94.2116,93.5867,94.1124,8223.0
2025-01-08 11:10:00,95.02,95.15,94.77,94.89,8624.0,94.2512,94.3802,94.0033,94.1223,8624.0
2025-01-08 11:15:00,94.87,95.46,94.74,95.4,14254.0,94.1024,94.6877,93.9735,94.6282,14254.0
2025-01-08 11:20:00,95.36,95.56,95.34,95.5,5589.0,94.5885,94.7869,94.5686,94.7273,5589.0
2025-01-08 11:25:00,95.41,95.58,95.36,95.51,5008.0,94.6381,94.8067,94.5885,94.7373,5008.0
2025-01-08 11:30:00,95.59,95.78,95.34,95.7,24817.0,94.8166,95.0051,94.5686,94.9257,24817.0
2025-01-08 11:35:00,95.61,96.13,95.6,96.13,3642.0,94.8365,95.3523,94.8265,95.3523,3642.0
2025-01-08 11:40:00,96.11,96.23,96.0,96.18,13407.0,95.3324,95.4514,95.2233,95.4018,13407.0
2025-01-08 11:45:00,96.15,96.29,96.02,96.06,20402.0,95.3721,95.511,95.2431,95.2828,20402.0
2025-01-08 11:50:00,96.06,96.33,96.05,96.33,6006.0,95.2828,95.5506,95.2729,95.5506,6006.0
2025-01-08 11:55:00,96.29,96.4,96.18,96.39,10591.0,95.511,95.6201,95.4018,95.6101,10591.0
2025-01-08 12:00:00,96.38,96.39,95.9,95.9,8346.0,95.6002,95.6101,95.1241,95.1241,8346.0
2025-01-08 12:05:00,95.91,95.91,95.58,95.64,5283.0,95.134,95.134,94.8067,94.8662,5283.0
2025-01-08 12:10:00,95.63,95.71,95.59,95.61,4958.0,94.8563,94.9356,94.8166,94.8365,4958.0
2025-01-08 12:15:00,95.71,95.76,95.39,95.57,9200.0,94.9356,94.9852,94.6182,94.7968,9200.0
2025-01-08 12:20:00,95.58,96.22,95.01,95.52,83987.0,94.8067,95.4415,94.2413,94.7472,83987.0
2025-01-08 12:25:00,95.51,95.8,94.98,94.98,19748.0,94.7373,95.0249,94.2116,94.2116,19748.0
2025-01-08 12:30:00,95.06,95.32,94.85,95.32,39371.0,94.2909,94.5488,94.0826,94.5488,39371.0
2025-01-08 12:35:00,95.26,95.65,95.13,95.44,83945.0,94.4893,94.8761,94.3603,94.6678,83945.0
2025-01-08 12:40:00,95.44,95.91,95.28,95.42,26896.0,94.6678,95.134,94.5091,94.648,26896.0
2025-01-08 12:45:00,95.44,95.6,95.28,95.41,13193.0,94.6678,94.8265,94.5091,94.6381,13193.0
2025-01-08 12:50:00,95.41,95.87,95.4,95.87,18142.0,94.6381,95.0944,94.6282,95.0944,18142.0
2025-01-08 12:55:00,95.9,96.31,95.8,96.11,11416.0,95.1241,95.5308,95.0249,95.3324,11416.0
2025-01-08 13:00:00,96.11,97.3,96.1,97.19,98093.0,95.3324,96.5128,95.3225,96.4037,98093.0
2025-01-08 13:05:00,97.19,97.65,97.07,97.35,66730.0,96.4037,96.86,96.2846,96.5624,66730.0
2025-01-08 13:10:00,97.35,98.4,97.13,98.02,59611.0,96.5624,97.6039,96.3442,97.227,59611.0
2025-01-08 13:15:00,97.88,98.67,97.88,98.66,22111.0,97.0881,97.8717,97.0881,97.8618,22111.0
2025-01-08 13:20:00,98.67,98.72,97.74,97.76,32188.0,97.8717,97.9213,96.9492,96.9691,32188.0
2025-01-08 13:25:00,97.88,98.0,97.66,97.85,9145.0,97.0881,97.2071,96.8699,97.0583,9145.0
2025-01-08 13:30:00,97.95,98.02,97.55,97.69,29869.0,97.1575,97.227,96.7608,96.8996,29869.0
2025-01-08 13:35:00,97.68,98.32,97.67,98.25,80621.0,96.8897,97.5245,96.8798,97.4551,80621.0
2025-01-08 13:40:00,98.25,98.25,97.8,98.0,13935.0,97.4551,97.4551,97.0087,97.2071,13935.0
2025-01-08 13:45:00,97.95,98.19,97.94,98.04,12949.0,97.1575,97.3956,97.1476,97.2468,12949.0
2025-01-08 13:50:00,98.08,98.08,97.45,97.63,13212.0,97.2865,97.2865,96.6616,96.8401,13212.0
2025-01-08 13:55:00,97.62,97.79,97.42,97.79,15375.0,96.8302,96.9988,96.6318,96.9988,15375.0
2025-01-08 14:00:00,97.74,97.78,97.5,97.6,16264.0,96.9492,96.9889,96.7112,96.8104,16264.0
2025-01-08 14:05:00,97.67,98.13,97.63,98.12,12447.0,96.8798,97.3361,96.8401,97.3262,12447.0
2025-01-08 14:10:00,98.11,98.12,97.55,97.61,11963.0,97.3162,97.3262,96.7608,96.8203,11963.0
2025-01-08 14:15:00,97.63,97.99,97.5,97.99,26311.0,96.8401,97.1972,96.7112,97.1972,26311.0
2025-01-08 14:20:00,97.92,97.98,97.78,97.89,7731.0,97.1278,97.1873,96.9889,97.098,7731.0
2025-01-08 14:25:00,97.8,98.43,97.78,98.4,13040.0,97.0087,97.6336,96.9889,97.6039,13040.0
2025-01-08 14:30:00,98.41,98.42,98.12,98.22,12243.0,97.6138,97.6237,97.3262,97.4253,12243.0
2025-01-08 14:35:00,98.22,98.3,98.08,98.16,13376.0,97.4253,97.5047,97.2865,97.3658,13376.0
2025-01-08 14:40:00,98.16,98.22,97.93,98.0,11980.0,97.3658,97.4253,97.1377,97.2071,11980.0
2025-01-08 14:45:00,97.99,98.09,97.94,97.98,8856.0,97.1972,97.2964,97.1476,97.1873,8856.0
2025-01-08 14:50:00,97.99,98.09,97.89,97.99,25005.0,97.1972,97.2964,97.098,97.1972,25005.0
2025-01-08 14:55:00,98.05,98.12,97.93,97.96,9833.0,97.2567,97.3262,97.1377,97.1674,9833.0
2025-01-08 15:00:00,97.98,98.42,97.96,98.42,17668.0,97.1873,97.6237,97.1674,97.6237,17668.0
2025-01-08 15:05:00,98.46,98.55,98.38,98.54,17106.0,97.6634,97.7527,97.584,97.7428,17106.0
2025-01-08 15:10:00,98.54,98.77,98.51,98.67,21089.0,97.7428,97.9709,97.713,97.8717,21089.0
2025-01-08 15:15:00,98.65,98.78,98.4,98.68,20399.0,97.8519,97.9808,97.6039,97.8816,20399.0
2025-01-08 15:20:00,98.64,99.26,98.58,99.22,21383.0,97.8419,98.4569,97.7824,98.4173,21383.0
2025-01-08 15:25:00,99.24,99.43,99.08,99.31,24401.0,98.4371,98.6256,98.2784,98.5065,24401.0
2025-01-08 15:30:00,99.35,99.51,98.83,98.95,55440.0,98.5462,98.7049,98.0304,98.1494,55440.0
2025-01-08 15:35:00,98.87,99.01,98.64,98.64,27845.0,98.0701,98.2089,97.8419,97.8419,27845.0
2025-01-08 15:40:00,98.74,99.59,98.74,99.44,37296.0,97.9411,98.7843,97.9411,98.6355,37296.0
2025-01-08 15:45:00,99.44,99.61,98.96,98.98,29742.0,98.6355,98.8041,98.1594,98.1792,29742.0
2025-01-08 15:50:00,99.0,99.11,98.58,98.58,56335.0,98.199,98.3081,97.7824,97.7824,56335.0
2025-01-08 15:55:00,98.6,98.77,98.46,98.51,271783.0,97.8023,97.9709,97.6634,97.713,271783.0
2025-01-10 09:30:00,98.96,99.2,97.4,98.54,59742.0,98.1594,98.3974,96.612,97.7428,59742.0
2025-01-10 09:35:00,98.54,99.4,97.99,97.99,21822.0,97.7428,98.5958,97.1972,97.1972,21822.0
2025-01-10 09:40:00,98.02,98.18,96.68,97.21,68304.0,97.227,97.3857,95.8978,96.4235,68304.0
2025-01-10 09:45:00,97.36,97.51,96.79,96.93,40733.0,96.5723,96.7211,96.0069,96.1458,40733.0
2025-01-10 09:50:00,96.92,98.23,96.92,97.66,117506.0,96.1359,97.4353,96.1359,96.8699,117506.0
2025-01-10 09:55:00,97.66,98.56,97.51,98.56,31913.0,96.8699,97.7626,96.7211,97.7626,31913.0
2025-01-10 10:00:00,98.15,98.59,97.58,97.58,17176.0,97.3559,97.7923,96.7905,96.7905,17176.0
2025-01-10 10:05:00,97.57,97.69,96.83,97.18,43364.0,96.7806,96.8996,96.0466,96.3938,43364.0
2025-01-10 10:10:00,97.19,98.18,97.19,97.99,48179.0,96.4037,97.3857,96.4037,97.1972,48179.0
2025-01-10 10:15:00,97.94,98.8,97.62,98.76,35251.0,97.1476,98.0006,96.8302,97.961,35251.0
2025-01-10 10:20:00,98.74,99.22,98.07,98.09,79404.0,97.9411,98.4173,97.2766,97.2964,79404.0
2025-01-10 10:25:00,98.01,98.46,97.58,98.29,20913.0,97.217,97.6634,96.7905,97.4948,20913.0
2025-01-10 10:30:00,98.29,99.32,98.29,99.32,24896.0,97.4948,98.5164,97.4948,98.5164,24896.0
2025-01-10 10:35:00,99.24,99.72,98.94,99.6,28378.0,98.4371,98.9132,98.1395,98.7942,28378.0
2025-01-10 10:40:00,99.6,99.6,99.12,99.26,43099.0,98.7942,98.7942,98.3181,98.4569,43099.0
2025-01-10 10:45:00,99.27,100.19,99.14,100.03,52215.0,98.4668,99.3794,98.3379,99.2207,52215.0
2025-01-10 10:50:00,100.14,100.31,99.44,99.95,25936.0,99.3298,99.4984,98.6355,99.1413,25936.0
2025-01-10 10:55:00,99.78,99.79,98.86,98.86,19547.0,98.9727,98.9826,98.0602,98.0602,19547.0
2025-01-10 11:00:00,98.86,98.86,98.15,98.2,30955.0,98.0602,98.0602,97.3559,97.4055,30955.0
2025-01-10 11:05:00,98.31,98.32,97.91,97.98,40757.0,97.5146,97.5245,97.1178,97.1873,40757.0
2025-01-10 11:10:00,97.98,98.34,97.89,98.21,15015.0,97.1873,97.5444,97.098,97.4154,15015.0
2025-01-10 11:15:00,98.17,98.18,97.73,97.83,5145.0,97.3757,97.3857,96.9393,97.0385,5145.0
2025-01-10 11:20:00,97.83,98.21,97.82,97.93,6822.0,97.0385,97.4154,97.0286,97.1377,6822.0
2025-01-10 11:25:00,97.92,97.98,97.34,97.64,10302.0,97.1278,97.1873,96.5525,96.85,10302.0
2025-01-10 11:30:00,97.56,97.82,97.55,97.73,9483.0,96.7707,97.0286,96.7608,96.9393,9483.0
2025-01-10 11:35:00,97.58,97.58,97.36,97.48,3850.0,96.7905,96.7905,96.5723,96.6913,3850.0
2025-01-10 11:40:00,97.59,98.29,97.59,98.23,5836.0,96.8004,97.4948,96.8004,97.4353,5836.0
2025-01-10 11:45:00,98.14,98.3,97.99,98.2,7952.0,97.346,97.5047,97.1972,97.4055,7952.0
2025-01-10 11:50:00,98.2,98.31,97.97,97.97,6593.0,97.4055,97.5146,97.1774,97.1774,6593.0
2025-01-10 11:55:00,97.96,98.14,97.73,98.06,10795.0,97.1674,97.346,96.9393,97.2666,10795.0
2025-01-10 12:00:00,98.06,98.12,97.7,97.7,6165.0,97.2666,97.3262,96.9095,96.9095,6165.0
2025-01-10 12:05:00,97.69,97.82,97.55,97.55,7146.0,96.8996,97.0286,96.7608,96.7608,7146.0
2025-01-10 12:10:00,97.55,97.79,97.54,97.78,11726.0,96.7608,96.9988,96.7508,96.9889,11726.0
2025-01-10 12:15:00,97.81,97.81,97.34,97.56,12355.0,97.0187,97.0187,96.5525,96.7707,12355.0
2025-01-10 12:20:00,97.71,97.85,97.66,97.83,9903.0,96.9195,97.0583,96.8699,97.0385,9903.0
2025-01-10 12:25:00,97.86,98.29,97.85,98.29,5412.0,97.0683,97.4948,97.0583,97.4948,5412.0
2025-01-10 12:30:00,98.27,98.27,97.91,98.0,4700.0,97.4749,97.4749,97.1178,97.2071,4700.0
2025-01-10 12:35:00,98.0,98.09,97.87,97.9,7683.0,97.2071,97.2964,97.0782,97.1079,7683.0
2025-01-10 12:40:00,97.9,98.24,97.9,98.01,4986.0,97.1079,97.4452,97.1079,97.217,4986.0
2025-01-10 12:45:00,98.1,98.47,98.1,98.39,7381.0,97.3063,97.6733,97.3063,97.594,7381.0
2025-01-10 12:50:00,98.38,98.41,98.19,98.31,3653.0,97.584,97.6138,97.3956,97.5146,3653.0
2025-01-10 12:55:00,98.31,98.74,98.3,98.68,12101.0,97.5146,97.9411,97.5047,97.8816,12101.0
2025-01-10 13:00:00,98.68,98.81,98.48,98.72,16337.0,97.8816,98.0106,97.6832,97.9213,16337.0
2025-01-10 13:05:00,98.72,98.87,98.63,98.85,3993.0,97.9213,98.0701,97.832,98.0502,3993.0
2025-01-10 13:10:00,98.9,99.18,98.77,99.18,10887.0,98.0998,98.3776,97.9709,98.3776,10887.0
2025-01-10 13:15:00,99.12,99.26,98.75,98.96,28742.0,98.3181,98.4569,97.9511,98.1594,28742.0
2025-01-10 13:20:00,98.97,99.02,98.86,99.0,18357.0,98.1693,98.2189,98.0602,98.199,18357.0
2025-01-10 13:25:00,98.95,99.32,98.91,99.23,18822.0,98.1494,98.5164,98.1098,98.4272,18822.0
2025-01-10 13:30:00,99.32,99.49,99.17,99.38,16133.0,98.5164,98.6851,98.3677,98.576,16133.0
2025-01-10 13:35:00,99.38,99.9,99.38,99.85,8044.0,98.576,99.0917,98.576,99.0422,8044.0
2025-01-10 13:40:00,99.84,99.88,99.54,99.79,14941.0,99.0322,99.0719,98.7347,98.9826,14941.0
2025-01-10 13:45:00,99.8,100.02,99.72,100.02,7626.0,98.9926,99.2108,98.9132,99.2108,7626.0
2025-01-10 13:50:00,100.02,100.26,99.96,100.26,10092.0,99.2108,99.4488,99.1513,99.4488,10092.0
2025-01-10 13:55:00,100.21,100.53,100.2,100.43,13318.0,99.3992,99.7167,99.3893,99.6175,13318.0
2025-01-10 14:00:00,100.48,100.49,99.9,99.91,12650.0,99.6671,99.677,99.0917,99.1017,12650.0
2025-01-10 14:05:00,99.97,100.01,99.72,99.92,11894.0,99.1612,99.2009,98.9132,99.1116,11894.0
2025-01-10 14:10:00,99.92,100.07,99.82,99.93,9056.0,99.1116,99.2604,99.0124,99.1215,9056.0
2025-01-10 14:15:00,99.91,99.94,99.77,99.94,9204.0,99.1017,99.1314,98.9628,99.1314,9204.0
2025-01-10 14:20:00,99.94,99.98,99.72,99.72,8577.0,99.1314,99.1711,98.9132,98.9132,8577.0
2025-01-10 14:25:00,99.68,100.12,99.68,100.12,12518.0,98.8735,99.31,98.8735,99.31,12518.0
2025-01-10 14:30:00,100.09,100.1,99.87,99.99,8113.0,99.2802,99.2901,99.062,99.181,8113.0
2025-01-10 14:35:00,99.99,100.15,99.92,100.09,5388.0,99.181,99.3397,99.1116,99.2802,5388.0
2025-01-10 14:40:00,100.12,100.29,100.01,100.06,29042.0,99.31,99.4786,99.2009,99.2505,29042.0
2025-01-10 14:45:00,100.0,100.09,99.77,99.77,11126.0,99.1909,99.2802,98.9628,98.9628,11126.0
2025-01-10 14:50:00,99.77,99.88,99.64,99.84,22870.0,98.9628,99.0719,98.8339,99.0322,22870.0
2025-01-10 14:55:00,99.84,100.08,99.84,100.01,13289.0,99.0322,99.2703,99.0322,99.2009,13289.0
2025-01-10 15:00:00,100.04,100.34,99.87,100.27,12824.0,99.2306,99.5282,99.062,99.4588,12824.0
2025-01-10 15:05:00,100.27,100.4,100.23,100.26,14952.0,99.4588,99.5877,99.4191,99.4488,14952.0
2025-01-10 15:10:00,100.22,100.39,100.0,100.0,19127.0,99.4092,99.5778,99.1909,99.1909,19127.0
2025-01-10 15:15:00,100.03,100.03,99.73,99.95,12640.0,99.2207,99.2207,98.9231,99.1413,12640.0
2025-01-10 15:20:00,99.95,100.36,99.92,100.23,25244.0,99.1413,99.548,99.1116,99.4191,25244.0
2025-01-10 15:25:00,100.21,100.46,100.06,100.42,48561.0,99.3992,99.6472,99.2505,99.6075,48561.0
2025-01-10 15:30:00,100.41,100.41,99.94,100.11,57136.0,99.5976,99.5976,99.1314,99.3001,57136.0
2025-01-10 15:35:00,100.09,100.34,100.01,100.07,24558.0,99.2802,99.5282,99.2009,99.2604,24558.0
2025-01-10 15:40:00,100.06,100.06,99.76,99.79,23366.0,99.2505,99.2505,98.9529,98.9826,23366.0
2025-01-10 15:45:00,99.79,99.94,99.71,99.81,29899.0,98.9826,99.1314,98.9033,99.0025,29899.0
2025-01-10 15:50:00,99.8,99.98,99.36,99.47,103677.0,98.9926,99.1711,98.5561,98.6652,103677.0
2025-01-10 15:55:00,99.45,99.59,99.01,99.4,212033.0,98.6454,98.7843,98.2089,98.5958,212033.0
2025-01-13 09:30:00,98.55,98.96,97.24,98.1,86306.0,97.7527,98.1594,96.4533,97.3063,86306.0
2025-01-13 09:35:00,98.1,98.13,96.47,96.64,42138.0,97.3063,97.3361,95.6895,95.8581,42138.0
2025-01-13 09:40:00,96.8,97.36,96.77,97.22,27887.0,96.0168,96.5723,95.9871,96.4334,27887.0
2025-01-13 09:45:00,97.33,97.43,96.91,97.41,17434.0,96.5425,96.6417,96.1259,96.6219,17434.0
2025-01-13 09:50:00,97.36,97.8,97.27,97.78,29686.0,96.5723,97.0087,96.483,96.9889,29686.0
2025-01-13 09:55:00,97.66,98.11,97.52,97.9,16740.0,96.8699,97.3162,96.731,97.1079,16740.0
2025-01-13 10:00:00,97.92,97.92,97.35,97.62,20913.0,97.1278,97.1278,96.5624,96.8302,20913.0
2025-01-13 10:05:00,97.49,97.95,97.4,97.41,13414.0,96.7012,97.1575,96.612,96.6219,13414.0
2025-01-13 10:10:00,97.32,97.41,97.08,97.19,7715.0,96.5326,96.6219,96.2946,96.4037,7715.0
2025-01-13 10:15:00,97.17,97.22,96.79,97.07,18126.0,96.3838,96.4334,96.0069,96.2846,18126.0
2025-01-13 10:20:00,97.13,97.37,96.86,96.86,14146.0,96.3442,96.5822,96.0763,96.0763,14146.0
2025-01-13 10:25:00,96.93,97.09,96.81,97.04,15525.0,96.1458,96.3045,96.0267,96.2549,15525.0
2025-01-13 10:30:00,96.89,97.03,96.67,96.73,35867.0,96.1061,96.245,95.8879,95.9474,35867.0
2025-01-13 10:35:00,96.73,97.18,96.63,97.07,16197.0,95.9474,96.3938,95.8482,96.2846,16197.0
2025-01-13 10:40:00,97.11,97.13,96.59,96.97,9254.0,96.3243,96.3442,95.8085,96.1855,9254.0
2025-01-13 10:45:00,96.99,97.27,96.91,97.27,15790.0,96.2053,96.483,96.1259,96.483,15790.0
2025-01-13 10:50:00,97.37,97.37,96.78,96.8,7315.0,96.5822,96.5822,95.997,96.0168,7315.0
2025-01-13 10:55:00,96.87,96.94,96.38,96.4,9739.0,96.0863,96.1557,95.6002,95.6201,9739.0
2025-01-13 11:00:00,96.4,96.49,96.05,96.33,13676.0,95.6201,95.7093,95.2729,95.5506,13676.0
2025-01-13 11:05:00,96.3,96.3,95.89,96.06,14548.0,95.5209,95.5209,95.1142,95.2828,14548.0
2025-01-13 11:10:00,95.98,96.29,95.98,96.16,21999.0,95.2035,95.511,95.2035,95.382,21999.0
2025-01-13 11:15:00,96.19,96.28,95.79,96.22,9628.0,95.4118,95.501,95.015,95.4415,9628.0
2025-01-13 11:20:00,96.19,96.64,96.19,96.37,9546.0,95.4118,95.8581,95.4118,95.5903,9546.0
2025-01-13 11:25:00,96.38,96.51,96.18,96.28,6278.0,95.6002,95.7292,95.4018,95.501,6278.0
2025-01-13 11:30:00,96.32,96.32,96.16,96.29,11075.0,95.5407,95.5407,95.382,95.511,11075.0
2025-01-13 11:35:00,96.28,96.42,96.0,96.11,7027.0,95.501,95.6399,95.2233,95.3324,7027.0
2025-01-13 11:40:00,96.11,96.43,96.11,96.25,11179.0,95.3324,95.6498,95.3324,95.4713,11179.0
2025-01-13 11:45:00,96.2,96.23,95.9,95.93,5494.0,95.4217,95.4514,95.1241,95.1539,5494.0
2025-01-13 11:50:00,96.04,96.05,95.47,95.5,8627.0,95.263,95.2729,94.6976,94.7273,8627.0
2025-01-13 11:55:00,95.47,95.56,95.36,95.43,6804.0,94.6976,94.7869,94.5885,94.6579,6804.0
2025-01-13 12:00:00,95.47,95.6,95.37,95.44,11747.0,94.6976,94.8265,94.5984,94.6678,11747.0
2025-01-13 12:05:00,95.44,95.7,95.31,95.65,9925.0,94.6678,94.9257,94.5389,94.8761,9925.0
2025-01-13 12:10:00,95.7,95.92,95.67,95.92,7107.0,94.9257,95.1439,94.896,95.1439,7107.0
2025-01-13 12:15:00,95.97,96.06,95.8,95.9,6205.0,95.1935,95.2828,95.0249,95.1241,6205.0
2025-01-13 12:20:00,95.92,95.96,95.83,95.94,7683.0,95.1439,95.1836,95.0547,95.1638,7683.0
2025-01-13 12:25:00,95.91,96.3,95.89,96.22,42555.0,95.134,95.5209,95.1142,95.4415,42555.0
2025-01-13 12:30:00,96.22,96.59,95.92,96.57,76540.0,95.4415,95.8085,95.1439,95.7887,76540.0
2025-01-13 12:35:00,96.44,96.51,96.14,96.23,14265.0,95.6597,95.7292,95.3622,95.4514,14265.0
2025-01-13 12:40:00,96.17,96.34,96.11,96.32,11191.0,95.3919,95.5606,95.3324,95.5407,11191.0
2025-01-13 12:45:00,96.31,96.48,96.31,96.38,13186.0,95.5308,95.6994,95.5308,95.6002,13186.0
2025-01-13 12:50:00,96.34,96.6,96.34,96.41,12786.0,95.5606,95.8184,95.5606,95.63,12786.0
2025-01-13 12:55:00,96.36,96.58,96.2,96.52,15360.0,95.5804,95.7986,95.4217,95.7391,15360.0
2025-01-13 13:00:00,96.55,96.76,96.39,96.75,14969.0,95.7689,95.9772,95.6101,95.9672,14969.0
2025-01-13 13:05:00,96.71,96.89,96.67,96.88,7957.0,95.9276,96.1061,95.8879,96.0962,7957.0
2025-01-13 13:10:00,96.93,96.99,96.8,96.8,9791.0,96.1458,96.2053,96.0168,96.0168,9791.0
2025-01-13 13:15:00,96.85,96.86,96.73,96.73,12197.0,96.0664,96.0763,95.9474,95.9474,12197.0
2025-01-13 13:20:00,96.75,96.91,96.73,96.83,7206.0,95.9672,96.1259,95.9474,96.0466,7206.0
2025-01-13 13:25:00,96.89,96.89,96.53,96.64,11208.0,96.1061,96.1061,95.749,95.8581,11208.0
2025-01-13 13:30:00,96.7,96.84,96.65,96.84,2684.0,95.9176,96.0565,95.868,96.0565,2684.0
2025-01-13 13:35:00,96.84,96.91,96.7,96.74,5342.0,96.0565,96.1259,95.9176,95.9573,5342.0
2025-01-13 13:40:00,96.77,96.78,96.67,96.69,11700.0,95.9871,95.997,95.8879,95.9077,11700.0
2025-01-13 13:45:00,96.65,96.75,96.65,96.68,9373.0,95.868,95.9672,95.868,95.8978,9373.0
2025-01-13 13:50:00,96.69,96.74,96.4,96.44,7284.0,95.9077,95.9573,95.6201,95.6597,7284.0
2025-01-13 13:55:00,96.39,96.5,96.32,96.49,11522.0,95.6101,95.7193,95.5407,95.7093,11522.0
2025-01-13 14:00:00,96.46,96.51,96.27,96.45,19982.0,95.6796,95.7292,95.4911,95.6697,19982.0
2025-01-13 14:05:00,96.51,96.65,96.42,96.65,8731.0,95.7292,95.868,95.6399,95.868,8731.0
2025-01-13 14:10:00,96.6,96.74,96.59,96.65,7838.0,95.8184,95.9573,95.8085,95.868,7838.0
2025-01-13 14:15:00,96.67,96.71,96.41,96.42,9082.0,95.8879,95.9276,95.63,95.6399,9082.0
2025-01-13 14:20:00,96.48,96.71,96.44,96.62,13054.0,95.6994,95.9276,95.6597,95.8383,13054.0
2025-01-13 14:25:00,96.57,96.84,96.57,96.84,9952.0,95.7887,96.0565,95.7887,96.0565,9952.0
2025-01-13 14:30:00,96.81,96.81,96.55,96.79,14155.0,96.0267,96.0267,95.7689,96.0069,14155.0
2025-01-13 14:35:00,96.84,96.88,96.76,96.88,3688.0,96.0565,96.0962,95.9772,96.0962,3688.0
2025-01-13 14:40:00,96.85,96.97,96.85,96.9,7596.0,96.0664,96.1855,96.0664,96.116,7596.0
2025-01-13 14:45:00,96.9,96.99,96.69,96.7,9703.0,96.116,96.2053,95.9077,95.9176,9703.0
2025-01-13 14:50:00,96.71,96.82,96.69,96.76,7535.0,95.9276,96.0367,95.9077,95.9772,7535.0
2025-01-13 14:55:00,96.77,96.86,96.76,96.8,7712.0,95.9871,96.0763,95.9772,96.0168,7712.0
2025-01-13 15:00:00,96.83,96.83,96.34,96.42,16010.0,96.0466,96.0466,95.5606,95.6399,16010.0
2025-01-13 15:05:00,96.37,96.61,96.37,96.51,8455.0,95.5903,95.8284,95.5903,95.7292,8455.0
2025-01-13 15:10:00,96.53,96.53,96.33,96.45,9087.0,95.749,95.749,95.5506,95.6697,9087.0
2025-01-13 15:15:00,96.45,96.71,96.41,96.71,15307.0,95.6697,95.9276,95.63,95.9276,15307.0
2025-01-13 15:20:00,96.7,96.7,96.33,96.33,12326.0,95.9176,95.9176,95.5506,95.5506,12326.0
2025-01-13 15:25:00,96.37,96.56,96.3,96.39,15485.0,95.5903,95.7788,95.5209,95.6101,15485.0
2025-01-13 15:30:00,96.34,96.37,96.18,96.22,42256.0,95.5606,95.5903,95.4018,95.4415,42256.0
2025-01-13 15:35:00,96.17,96.4,96.04,96.26,27160.0,95.3919,95.6201,95.263,95.4812,27160.0
2025-01-13 15:40:00,96.29,96.43,96.21,96.26,27416.0,95.511,95.6498,95.4316,95.4812,27416.0
2025-01-13 15:45:00,96.27,96.52,96.27,96.52,31053.0,95.4911,95.7391,95.4911,95.7391,31053.0
2025-01-13 15:50:00,96.58,96.93,96.58,96.91,45919.0,95.7986,96.1458,95.7986,96.1259,45919.0
2025-01-13 15:55:00,96.93,97.37,96.89,97.2,220285.0,96.1458,96.5822,96.1061,96.4136,220285.0
2025-01-14 09:30:00,98.7,99.39,97.76,99.29,31772.0,97.9015,98.5859,96.9691,98.4867,31772.0
2025-01-14 09:35:00,99.29,100.56,99.28,100.04,30793.0,98.4867,99.7464,98.4768,99.2306,30793.0
2025-01-14 09:40:00,100.22,100.57,100.01,100.22,18031.0,99.4092,99.7563,99.2009,99.4092,18031.0
2025-01-14 09:45:00,100.41,100.52,99.95,100.3,20604.0,99.5976,99.7067,99.1413,99.4885,20604.0
2025-01-14 09:50:00,100.38,100.38,99.58,99.88,14207.0,99.5679,99.5679,98.7743,99.0719,14207.0
2025-01-14 09:55:00,99.84,100.15,99.36,99.75,13029.0,99.0322,99.3397,98.5561,98.943,13029.0
2025-01-14 10:00:00,99.59,99.77,99.22,99.63,11678.0,98.7843,98.9628,98.4173,98.8239,11678.0
2025-01-14 10:05:00,99.8,99.83,99.57,99.64,12991.0,98.9926,99.0223,98.7644,98.8339,12991.0
2025-01-14 10:10:00,99.65,99.68,99.03,99.14,15240.0,98.8438,98.8735,98.2288,98.3379,15240.0
2025-01-14 10:15:00,99.02,99.32,98.86,99.27,26442.0,98.2189,98.5164,98.0602,98.4668,26442.0
2025-01-14 10:20:00,99.22,99.32,98.96,99.0,9298.0,98.4173,98.5164,98.1594,98.199,9298.0
2025-01-14 10:25:00,99.07,99.14,98.88,99.05,7310.0,98.2685,98.3379,98.08,98.2486,7310.0
2025-01-14 10:30:00,99.04,99.32,99.03,99.29,15893.0,98.2387,98.5164,98.2288,98.4867,15893.0
2025-01-14 10:35:00,99.32,99.63,99.32,99.43,19433.0,98.5164,98.8239,98.5164,98.6256,19433.0
2025-01-14 10:40:00,99.43,100.03,99.43,99.95,16082.0,98.6256,99.2207,98.6256,99.1413,16082.0
2025-01-14 10:45:00,99.96,100.43,99.86,99.86,21973.0,99.1513,99.6175,99.0521,99.0521,21973.0
2025-01-14 10:50:00,99.8,99.95,99.73,99.88,5923.0,98.9926,99.1413,98.9231,99.0719,5923.0
2025-01-14 10:55:00,99.81,99.84,99.58,99.58,13685.0,99.0025,99.0322,98.7743,98.7743,13685.0
2025-01-14 11:00:00,99.62,99.62,99.29,99.41,15744.0,98.814,98.814,98.4867,98.6057,15744.0
2025-01-14 11:05:00,99.49,99.63,99.35,99.59,10889.0,98.6851,98.8239,98.5462,98.7843,10889.0
2025-01-14 11:10:00,99.52,99.57,99.33,99.44,10458.0,98.7148,98.7644,98.5264,98.6355,10458.0
2025-01-14 11:15:00,99.5,99.62,99.42,99.52,8160.0,98.695,98.814,98.6156,98.7148,8160.0
2025-01-14 11:20:00,99.48,99.79,99.45,99.69,22345.0,98.6751,98.9826,98.6454,98.8834,22345.0
2025-01-14 11:25:00,99.71,100.0,99.6,99.72,26300.0,98.9033,99.1909,98.7942,98.9132,26300.0
2025-01-14 11:30:00,99.7,99.71,99.51,99.52,5714.0,98.8934,98.9033,98.7049,98.7148,5714.0
2025-01-14 11:35:00,99.52,99.79,99.44,99.57,18045.0,98.7148,98.9826,98.6355,98.7644,18045.0
2025-01-14 11:40:00,99.6,99.6,99.32,99.34,12015.0,98.7942,98.7942,98.5164,98.5363,12015.0
2025-01-14 11:45:00,99.39,99.66,99.3,99.55,4936.0,98.5859,98.8537,98.4966,98.7446,4936.0
2025-01-14 11:50:00,99.56,99.56,99.35,99.4,4948.0,98.7545,98.7545,98.5462,98.5958,4948.0
2025-01-14 11:55:00,99.42,99.55,99.17,99.2,9236.0,98.6156,98.7446,98.3677,98.3974,9236.0
2025-01-14 12:00:00,99.14,99.22,98.98,99.02,4966.0,98.3379,98.4173,98.1792,98.2189,4966.0
2025-01-14 12:05:00,99.02,99.18,98.91,99.16,7451.0,98.2189,98.3776,98.1098,98.3577,7451.0
2025-01-14 12:10:00,99.18,99.32,99.11,99.13,4866.0,98.3776,98.5164,98.3081,98.328,4866.0
2025-01-14 12:15:00,99.13,99.42,99.09,99.38,4348.0,98.328,98.6156,98.2883,98.576,4348.0
2025-01-14 12:20:00,99.38,99.38,99.08,99.14,7183.0,98.576,98.576,98.2784,98.3379,7183.0
2025-01-14 12:25:00,99.19,99.4,99.12,99.34,12825.0,98.3875,98.5958,98.3181,98.5363,12825.0
2025-01-14 12:30:00,99.34,99.53,99.28,99.36,9844.0,98.5363,98.7247,98.4768,98.5561,9844.0
2025-01-14 12:35:00,99.34,99.9,99.28,99.81,25287.0,98.5363,99.0917,98.4768,99.0025,25287.0
2025-01-14 12:40:00,99.88,99.88,99.61,99.62,11824.0,99.0719,99.0719,98.8041,98.814,11824.0
2025-01-14 12:45:00,99.73,99.73,99.42,99.56,3851.0,98.9231,98.9231,98.6156,98.7545,3851.0
2025-01-14 12:50:00,99.52,99.81,99.52,99.81,14067.0,98.7148,99.0025,98.7148,99.0025,14067.0
2025-01-14 12:55:00,99.8,99.89,99.7,99.89,16483.0,98.9926,99.0818,98.8934,99.0818,16483.0
2025-01-14 13:00:00,99.83,100.01,99.82,99.98,11654.0,99.0223,99.2009,99.0124,99.1711,11654.0
2025-01-14 13:05:00,100.0,100.06,99.88,99.94,13472.0,99.1909,99.2505,99.0719,99.1314,13472.0
2025-01-14 13:10:00,100.02,100.02,99.92,99.92,4206.0,99.2108,99.2108,99.1116,99.1116,4206.0
2025-01-14 13:15:00,99.95,100.19,99.85,100.09,20309.0,99.1413,99.3794,99.0422,99.2802,20309.0
2025-01-14 13:20:00,100.0,100.04,99.89,99.9,7374.0,99.1909,99.2306,99.0818,99.0917,7374.0
2025-01-14 13:25:00,99.9,99.95,99.81,99.82,15732.0,99.0917,99.1413,99.0025,99.0124,15732.0
2025-01-14 13:30:00,99.79,99.84,99.71,99.79,15691.0,98.9826,99.0322,98.9033,98.9826,15691.0
2025-01-14 13:35:00,99.74,99.88,99.67,99.85,27501.0,98.933,99.0719,98.8636,99.0422,27501.0
2025-01-14 13:40:00,99.85,99.98,99.82,99.93,28120.0,99.0422,99.1711,99.0124,99.1215,28120.0
2025-01-14 13:45:00,99.95,100.28,99.9,100.23,62590.0,99.1413,99.4687,99.0917,99.4191,62590.0
2025-01-14 13:50:00,100.23,100.28,100.0,100.13,10780.0,99.4191,99.4687,99.1909,99.3199,10780.0
2025-01-14 13:55:00,100.13,100.25,100.1,100.24,29204.0,99.3199,99.4389,99.2901,99.429,29204.0
2025-01-14 14:00:00,100.21,100.45,100.07,100.37,29569.0,99.3992,99.6373,99.2604,99.5579,29569.0
2025-01-14 14:05:00,100.37,100.6,100.32,100.32,17940.0,99.5579,99.7861,99.5084,99.5084,17940.0
2025-01-14 14:10:00,100.38,100.38,100.08,100.29,26108.0,99.5679,99.5679,99.2703,99.4786,26108.0
2025-01-14 14:15:00,100.29,100.53,100.28,100.47,14760.0,99.4786,99.7167,99.4687,99.6571,14760.0
2025-01-14 14:20:00,100.47,100.56,100.3,100.39,19812.0,99.6571,99.7464,99.4885,99.5778,19812.0
2025-01-14 14:25:00,100.39,100.45,100.3,100.3,14373.0,99.5778,99.6373,99.4885,99.4885,14373.0
2025-01-14 14:30:00,100.26,100.56,100.2,100.47,24185.0,99.4488,99.7464,99.3893,99.6571,24185.0
2025-01-14 14:35:00,100.5,100.54,100.46,100.48,26335.0,99.6869,99.7266,99.6472,99.6671,26335.0
2025-01-14 14:40:00,100.48,100.49,100.01,100.16,24093.0,99.6671,99.677,99.2009,99.3496,24093.0
2025-01-14 14:45:00,100.16,100.17,100.08,100.15,18176.0,99.3496,99.3596,99.2703,99.3397,18176.0
2025-01-14 14:50:00,100.16,100.28,99.94,100.26,36913.0,99.3496,99.4687,99.1314,99.4488,36913.0
2025-01-14 14:55:00,100.28,100.41,99.97,100.11,17564.0,99.4687,99.5976,99.1612,99.3001,17564.0
2025-01-14 15:00:00,100.11,100.11,99.93,99.98,13224.0,99.3001,99.3001,99.1215,99.1711,13224.0
2025-01-14 15:05:00,99.97,100.01,99.53,99.68,43865.0,99.1612,99.2009,98.7247,98.8735,43865.0
2025-01-14 15:10:00,99.68,99.78,99.53,99.59,24948.0,98.8735,98.9727,98.7247,98.7843,24948.0
2025-01-14 15:15:00,99.64,99.9,99.64,99.81,17844.0,98.8339,99.0917,98.8339,99.0025,17844.0
2025-01-14 15:20:00,99.77,99.83,99.57,99.81,15238.0,98.9628,99.0223,98.7644,99.0025,15238.0
2025-01-14 15:25:00,99.81,99.83,99.65,99.81,13827.0,99.0025,99.0223,98.8438,99.0025,13827.0
2025-01-14 15:30:00,99.86,99.91,99.45,99.5,23598.0,99.0521,99.1017,98.6454,98.695,23598.0
2025-01-14 15:35:00,99.51,99.53,99.2,99.22,20850.0,98.7049,98.7247,98.3974,98.4173,20850.0
2025-01-14 15:40:00,99.21,99.41,99.17,99.4,19432.0,98.4073,98.6057,98.3677,98.5958,19432.0
2025-01-14 15:45:00,99.4,99.58,99.3,99.33,22950.0,98.5958,98.7743,98.4966,98.5264,22950.0
2025-01-14 15:50:00,99.37,99.5,99.35,99.45,35689.0,98.566,98.695,98.5462,98.6454,35689.0
2025-01-14 15:55:00,99.42,99.87,99.35,99.8,139627.0,98.6156,99.062,98.5462,98.9926,139627.0
2025-01-15 09:30:00,103.0,103.55,102.22,102.45,80430.0,102.1667,102.7122,101.393,101.6211,80430.0
2025-01-15 09:35:00,102.45,102.98,102.34,102.55,28437.0,101.6211,102.1468,101.512,101.7203,28437.0
2025-01-15 09:40:00,102.55,103.76,102.55,103.68,21362.0,101.7203,102.9205,101.7203,102.8412,21362.0
2025-01-15 09:45:00,103.66,103.76,103.08,103.6,29450.0,102.8213,102.9205,102.246,102.7618,29450.0
2025-01-15 09:50:00,103.62,104.1,103.58,104.09,44606.0,102.7817,103.2578,102.742,103.2478,44606.0
2025-01-15 09:55:00,104.18,104.51,103.91,104.31,63413.0,103.3371,103.6645,103.0693,103.4661,63413.0
2025-01-15 10:00:00,104.3,104.5,103.57,103.58,27275.0,103.4562,103.6545,102.7321,102.742,27275.0
2025-01-15 10:05:00,103.53,103.76,103.13,103.4,17230.0,102.6924,102.9205,102.2956,102.5634,17230.0
2025-01-15 10:10:00,103.4,103.63,103.22,103.34,13572.0,102.5634,102.7916,102.3849,102.5039,13572.0
2025-01-15 10:15:00,103.33,103.77,103.24,103.35,10053.0,102.494,102.9304,102.4047,102.5138,10053.0
2025-01-15 10:20:00,103.27,103.48,103.22,103.42,8158.0,102.4345,102.6428,102.3849,102.5833,8158.0
2025-01-15 10:25:00,103.42,103.69,103.42,103.44,10234.0,102.5833,102.8511,102.5833,102.6031,10234.0
2025-01-15 10:30:00,103.51,103.63,103.27,103.55,7708.0,102.6725,102.7916,102.4345,102.7122,7708.0
2025-01-15 10:35:00,103.55,103.77,103.43,103.68,6389.0,102.7122,102.9304,102.5932,102.8412,6389.0
2025-01-15 10:40:00,103.68,103.74,103.44,103.51,4724.0,102.8412,102.9007,102.6031,102.6725,4724.0
2025-01-15 10:45:00,103.45,103.97,103.45,103.83,10134.0,102.613,103.1288,102.613,102.99,10134.0
2025-01-15 10:50:00,103.83,104.21,103.7,103.96,8037.0,102.99,103.3669,102.861,103.1189,8037.0
2025-01-15 10:55:00,103.93,104.14,103.82,104.06,24033.0,103.0891,103.2974,102.98,103.2181,24033.0
2025-01-15 11:00:00,104.07,104.28,103.89,103.99,12308.0,103.228,103.4363,103.0495,103.1487,12308.0
2025-01-15 11:05:00,103.99,104.16,103.63,103.86,18959.0,103.1487,103.3173,102.7916,103.0197,18959.0
2025-01-15 11:10:00,103.84,104.5,103.78,104.35,15241.0,102.9999,103.6545,102.9404,103.5057,15241.0
2025-01-15 11:15:00,104.35,104.75,104.35,104.7,49768.0,103.5057,103.9025,103.5057,103.8529,49768.0
2025-01-15 11:20:00,104.73,104.92,104.54,104.54,15147.0,103.8827,104.0711,103.6942,103.6942,15147.0
2025-01-15 11:25:00,104.65,104.73,104.43,104.47,15318.0,103.8033,103.8827,103.5851,103.6248,15318.0
2025-01-15 11:30:00,104.47,104.47,104.03,104.1,13151.0,103.6248,103.6248,103.1883,103.2578,13151.0
2025-01-15 11:35:00,104.19,104.35,104.09,104.26,9171.0,103.347,103.5057,103.2478,103.4165,9171.0
2025-01-15 11:40:00,104.23,104.23,103.71,103.87,9971.0,103.3867,103.3867,102.8709,103.0296,9971.0
2025-01-15 11:45:00,103.86,104.14,103.86,104.13,6424.0,103.0197,103.2974,103.0197,103.2875,6424.0
2025-01-15 11:50:00,104.14,104.36,104.01,104.36,13076.0,103.2974,103.5157,103.1685,103.5157,13076.0
2025-01-15 11:55:00,104.36,104.4,104.17,104.17,14329.0,103.5157,103.5553,103.3272,103.3272,14329.0
2025-01-15 12:00:00,104.11,104.24,103.9,103.94,15185.0,103.2677,103.3966,103.0594,103.0991,15185.0
2025-01-15 12:05:00,103.88,104.52,103.84,104.39,18180.0,103.0395,103.6744,102.9999,103.5454,18180.0
2025-01-15 12:10:00,104.3,104.33,103.89,103.89,6703.0,103.4562,103.4859,103.0495,103.0495,6703.0
2025-01-15 12:15:00,103.87,104.3,103.8,104.2,13550.0,103.0296,103.4562,102.9602,103.357,13550.0
2025-01-15 12:20:00,104.28,104.31,104.14,104.26,5049.0,103.4363,103.4661,103.2974,103.4165,5049.0
2025-01-15 12:25:00,104.26,104.3,104.08,104.08,15641.0,103.4165,103.4562,103.2379,103.2379,15641.0
2025-01-15 12:30:00,104.13,104.27,104.03,104.05,10916.0,103.2875,103.4264,103.1883,103.2082,10916.0
2025-01-15 12:35:00,103.99,104.14,103.9,104.09,3552.0,103.1487,103.2974,103.0594,103.2478,3552.0
2025-01-15 12:40:00,104.04,104.04,103.88,103.88,3170.0,103.1983,103.1983,103.0395,103.0395,3170.0
2025-01-15 12:45:00,103.86,104.0,103.72,104.0,7034.0,103.0197,103.1586,102.8808,103.1586,7034.0
2025-01-15 12:50:00,103.89,104.15,103.82,104.08,9764.0,103.0495,103.3074,102.98,103.2379,9764.0
2025-01-15 12:55:00,104.01,104.03,103.76,103.85,6398.0,103.1685,103.1883,102.9205,103.0098,6398.0
2025-01-15 13:00:00,103.87,104.01,103.82,103.88,4660.0,103.0296,103.1685,102.98,103.0395,4660.0
2025-01-15 13:05:00,103.84,103.91,103.75,103.8,4255.0,102.9999,103.0693,102.9106,102.9602,4255.0
2025-01-15 13:10:00,103.85,103.88,103.75,103.76,4539.0,103.0098,103.0395,102.9106,102.9205,4539.0
2025-01-15 13:15:00,103.74,103.74,103.58,103.61,10140.0,102.9007,102.9007,102.742,102.7717,10140.0
2025-01-15 13:20:00,103.55,103.69,103.25,103.42,15982.0,102.7122,102.8511,102.4146,102.5833,15982.0
2025-01-15 13:25:00,103.51,103.72,103.3,103.72,12715.0,102.6725,102.8808,102.4642,102.8808,12715.0
2025-01-15 13:30:00,103.76,103.78,103.59,103.62,4273.0,102.9205,102.9404,102.7519,102.7817,4273.0
2025-01-15 13:35:00,103.66,103.8,103.4,103.63,11197.0,102.8213,102.9602,102.5634,102.7916,11197.0
2025-01-15 13:40:00,103.61,103.73,103.57,103.65,7925.0,102.7717,102.8908,102.7321,102.8114,7925.0
2025-01-15 13:45:00,103.71,103.71,103.31,103.36,9649.0,102.8709,102.8709,102.4742,102.5238,9649.0
2025-01-15 13:50:00,103.4,103.58,103.32,103.48,8623.0,102.5634,102.742,102.4841,102.6428,8623.0
2025-01-15 13:55:00,103.53,103.66,103.45,103.59,8141.0,102.6924,102.8213,102.613,102.7519,8141.0
2025-01-15 14:00:00,103.59,103.93,103.54,103.93,12759.0,102.7519,103.0891,102.7023,103.0891,12759.0
2025-01-15 14:05:00,103.93,103.97,103.71,103.75,17360.0,103.0891,103.1288,102.8709,102.9106,17360.0
2025-01-15 14:10:00,103.71,104.03,103.7,103.92,15367.0,102.8709,103.1883,102.861,103.0792,15367.0
2025-01-15 14:15:00,103.89,103.94,103.37,103.38,11364.0,103.0495,103.0991,102.5337,102.5436,11364.0
2025-01-15 14:20:00,103.39,103.49,103.28,103.31,13584.0,102.5535,102.6527,102.4444,102.4742,13584.0
2025-01-15 14:25:00,103.34,103.55,103.08,103.55,18727.0,102.5039,102.7122,102.246,102.7122,18727.0
2025-01-15 14:30:00,103.55,103.55,103.3,103.3,22313.0,102.7122,102.7122,102.4642,102.4642,22313.0
2025-01-15 14:35:00,103.31,103.86,103.28,103.82,16120.0,102.4742,103.0197,102.4444,102.98,16120.0
2025-01-15 14:40:00,103.82,104.1,103.75,103.95,36892.0,102.98,103.2578,102.9106,103.109,36892.0
2025-01-15 14:45:00,103.99,104.29,103.96,104.12,26118.0,103.1487,103.4462,103.1189,103.2776,26118.0
2025-01-15 14:50:00,104.12,104.21,104.04,104.18,29248.0,103.2776,103.3669,103.1983,103.3371,29248.0
2025-01-15 14:55:00,104.19,104.19,103.94,104.0,34133.0,103.347,103.347,103.0991,103.1586,34133.0
2025-01-15 15:00:00,104.02,104.37,104.02,104.34,21556.0,103.1784,103.5256,103.1784,103.4958,21556.0
2025-01-15 15:05:00,104.31,104.45,104.29,104.34,13273.0,103.4661,103.6049,103.4462,103.4958,13273.0
2025-01-15 15:10:00,104.34,104.36,104.1,104.2,7776.0,103.4958,103.5157,103.2578,103.357,7776.0
2025-01-15 15:15:00,104.19,104.2,103.98,104.02,6571.0,103.347,103.357,103.1387,103.1784,6571.0
2025-01-15 15:20:00,104.02,104.29,104.01,104.2,12930.0,103.1784,103.4462,103.1685,103.357,12930.0
2025-01-15 15:25:00,104.23,104.43,104.22,104.39,18516.0,103.3867,103.5851,103.3768,103.5454,18516.0
2025-01-15 15:30:00,104.35,104.39,104.03,104.03,21060.0,103.5057,103.5454,103.1883,103.1883,21060.0
2025-01-15 15:35:00,104.02,104.17,103.86,103.89,22899.0,103.1784,103.3272,103.0197,103.0495,22899.0
2025-01-15 15:40:00,103.85,103.85,103.69,103.78,20976.0,103.0098,103.0098,102.8511,102.9404,20976.0
2025-01-15 15:45:00,103.78,104.02,103.75,104.01,42198.0,102.9404,103.1784,102.9106,103.1685,42198.0
2025-01-15 15:50:00,103.98,104.08,103.82,103.82,70289.0,103.1387,103.2379,102.98,102.98,70289.0
2025-01-15 15:55:00,103.88,104.15,103.82,104.08,147173.0,103.0395,103.3074,102.98,103.2379,147173.0
2025-01-16 09:30:00,104.28,105.36,104.09,105.19,52771.0,103.4363,104.5076,103.2478,104.3389,52771.0
2025-01-16 09:35:00,105.24,105.58,104.82,105.18,23657.0,104.3885,104.7258,103.9719,104.329,23657.0
2025-01-16 09:40:00,105.3,105.42,104.6,104.78,21542.0,104.4481,104.5671,103.7537,103.9323,21542.0
2025-01-16 09:45:00,104.75,104.76,104.28,104.58,23131.0,103.9025,103.9124,103.4363,103.7339,23131.0
2025-01-16 09:50:00,104.58,104.83,104.0,104.05,17743.0,103.7339,103.9819,103.1586,103.2082,17743.0
2025-01-16 09:55:00,104.05,104.54,103.9,104.04,16292.0,103.2082,103.6942,103.0594,103.1983,16292.0
2025-01-16 10:00:00,104.08,104.08,103.69,103.76,13943.0,103.2379,103.2379,102.8511,102.9205,13943.0
2025-01-16 10:05:00,103.91,104.65,103.89,104.61,13542.0,103.0693,103.8033,103.0495,103.7636,13542.0
2025-01-16 10:10:00,104.54,104.56,104.29,104.36,8989.0,103.6942,103.714,103.4462,103.5157,8989.0
2025-01-16 10:15:00,104.38,104.59,104.37,104.54,10646.0,103.5355,103.7438,103.5256,103.6942,10646.0
2025-01-16 10:20:00,104.54,104.69,104.36,104.69,7758.0,103.6942,103.843,103.5157,103.843,7758.0
2025-01-16 10:25:00,104.54,104.55,104.19,104.26,6985.0,103.6942,103.7041,103.347,103.4165,6985.0
2025-01-16 10:30:00,104.23,104.31,104.02,104.07,3166.0,103.3867,103.4661,103.1784,103.228,3166.0
2025-01-16 10:35:00,104.06,104.35,104.06,104.24,12035.0,103.2181,103.5057,103.2181,103.3966,12035.0
2025-01-16 10:40:00,104.26,104.45,104.18,104.36,11802.0,103.4165,103.6049,103.3371,103.5157,11802.0
2025-01-16 10:45:00,104.36,104.78,104.36,104.78,9194.0,103.5157,103.9323,103.5157,103.9323,9194.0
2025-01-16 10:50:00,104.86,104.98,104.69,104.7,7588.0,104.0116,104.1306,103.843,103.8529,7588.0
2025-01-16 10:55:00,104.7,105.01,104.69,105.01,9086.0,103.8529,104.1604,103.843,104.1604,9086.0
2025-01-16 11:00:00,104.98,105.21,104.84,105.13,25130.0,104.1306,104.3588,103.9918,104.2794,25130.0
2025-01-16 11:05:00,105.16,105.39,105.07,105.35,38758.0,104.3092,104.5373,104.2199,104.4977,38758.0
2025-01-16 11:10:00,105.41,105.63,105.33,105.46,29533.0,104.5572,104.7754,104.4778,104.6068,29533.0
2025-01-16 11:15:00,105.45,105.87,105.33,105.86,44021.0,104.5968,105.0134,104.4778,105.0035,44021.0
2025-01-16 11:20:00,105.89,106.65,105.77,106.41,26764.0,105.0333,105.7871,104.9143,105.5491,26764.0
2025-01-16 11:25:00,106.41,106.55,105.88,106.07,37506.0,105.5491,105.6879,105.0234,105.2118,37506.0
2025-01-16 11:30:00,106.14,106.14,105.76,105.76,16701.0,105.2813,105.2813,104.9043,104.9043,16701.0
2025-01-16 11:35:00,105.71,105.79,105.45,105.54,11541.0,104.8547,104.9341,104.5968,104.6861,11541.0
2025-01-16 11:40:00,105.54,105.84,105.44,105.75,35519.0,104.6861,104.9837,104.5869,104.8944,35519.0
2025-01-16 11:45:00,105.79,105.91,105.67,105.68,17210.0,104.9341,105.0531,104.8151,104.825,17210.0
2025-01-16 11:50:00,105.69,105.76,105.62,105.73,10596.0,104.8349,104.9043,104.7655,104.8746,10596.0
2025-01-16 11:55:00,105.73,105.83,105.57,105.58,7972.0,104.8746,104.9738,104.7159,104.7258,7972.0
2025-01-16 12:00:00,105.55,106.2,105.55,106.12,87256.0,104.696,105.3408,104.696,105.2614,87256.0
2025-01-16 12:05:00,106.1,106.12,105.74,106.09,21925.0,105.2416,105.2614,104.8845,105.2317,21925.0
2025-01-16 12:10:00,106.09,106.14,105.93,106.06,37307.0,105.2317,105.2813,105.073,105.2019,37307.0
2025-01-16 12:15:00,106.04,106.04,105.75,105.76,9198.0,105.1821,105.1821,104.8944,104.9043,9198.0
2025-01-16 12:20:00,105.88,105.93,105.64,105.93,67358.0,105.0234,105.073,104.7853,105.073,67358.0
2025-01-16 12:25:00,105.93,105.93,105.6,105.61,8177.0,105.073,105.073,104.7456,104.7556,8177.0
2025-01-16 12:30:00,105.67,105.97,105.56,105.78,34200.0,104.8151,105.1126,104.706,104.9242,34200.0
2025-01-16 12:35:00,105.76,105.76,105.29,105.35,67608.0,104.9043,104.9043,104.4381,104.4977,67608.0
2025-01-16 12:40:00,105.45,105.53,105.34,105.49,8884.0,104.5968,104.6762,104.4877,104.6365,8884.0
2025-01-16 12:45:00,105.45,105.67,105.41,105.56,8373.0,104.5968,104.8151,104.5572,104.706,8373.0
2025-01-16 12:50:00,105.65,105.78,105.59,105.59,8855.0,104.7952,104.9242,104.7357,104.7357,8855.0
2025-01-16 12:55:00,105.56,105.72,105.51,105.6,15020.0,104.706,104.8647,104.6564,104.7456,15020.0
2025-01-16 13:00:00,105.69,106.22,105.66,106.0,19505.0,104.8349,105.3606,104.8051,105.1424,19505.0
2025-01-16 13:05:00,106.05,106.13,105.82,106.07,19101.0,105.192,105.2713,104.9639,105.2118,19101.0
2025-01-16 13:10:00,106.0,106.1,105.83,106.09,20062.0,105.1424,105.2416,104.9738,105.2317,20062.0
2025-01-16 13:15:00,106.1,106.1,105.74,105.81,98809.0,105.2416,105.2416,104.8845,104.9539,98809.0
2025-01-16 13:20:00,105.82,106.27,105.79,106.23,11393.0,104.9639,105.4102,104.9341,105.3705,11393.0
2025-01-16 13:25:00,106.23,106.31,106.12,106.17,15410.0,105.3705,105.4499,105.2614,105.311,15410.0
2025-01-16 13:30:00,106.17,106.47,106.05,106.41,11816.0,105.311,105.6086,105.192,105.5491,11816.0
2025-01-16 13:35:00,106.39,106.47,106.24,106.45,7384.0,105.5292,105.6086,105.3805,105.5888,7384.0
2025-01-16 13:40:00,106.39,106.4,105.88,105.9,15032.0,105.5292,105.5392,105.0234,105.0432,15032.0
2025-01-16 13:45:00,105.93,106.05,105.85,106.03,23751.0,105.073,105.192,104.9936,105.1722,23751.0
2025-01-16 13:50:00,106.04,106.14,105.87,106.07,16447.0,105.1821,105.2813,105.0134,105.2118,16447.0
2025-01-16 13:55:00,106.12,106.12,105.94,106.05,15474.0,105.2614,105.2614,105.0829,105.192,15474.0
2025-01-16 14:00:00,106.02,106.12,105.83,105.95,18063.0,105.1622,105.2614,104.9738,105.0928,18063.0
2025-01-16 14:05:00,105.9,106.02,105.83,105.87,14743.0,105.0432,105.1622,104.9738,105.0134,14743.0
2025-01-16 14:10:00,105.93,105.99,105.81,105.82,19682.0,105.073,105.1325,104.9539,104.9639,19682.0
2025-01-16 14:15:00,105.84,106.0,105.67,105.94,16170.0,104.9837,105.1424,104.8151,105.0829,16170.0
2025-01-16 14:20:00,105.91,105.94,105.8,105.83,14272.0,105.0531,105.0829,104.944,104.9738,14272.0
2025-01-16 14:25:00,105.86,106.29,105.83,106.18,15580.0,105.0035,105.4301,104.9738,105.3209,15580.0
2025-01-16 14:30:00,106.15,106.16,105.94,106.01,15949.0,105.2912,105.3011,105.0829,105.1523,15949.0
2025-01-16 14:35:00,106.02,106.12,105.97,106.1,9003.0,105.1622,105.2614,105.1126,105.2416,9003.0
2025-01-16 14:40:00,106.07,106.18,105.86,106.15,49600.0,105.2118,105.3209,105.0035,105.2912,49600.0
2025-01-16 14:45:00,106.17,106.19,105.94,105.98,13592.0,105.311,105.3309,105.0829,105.1226,13592.0
2025-01-16 14:50:00,106.0,106.03,105.88,105.95,10877.0,105.1424,105.1722,105.0234,105.0928,10877.0
2025-01-16 14:55:00,105.97,106.05,105.87,105.89,23619.0,105.1126,105.192,105.0134,105.0333,23619.0
2025-01-16 15:00:00,105.88,106.13,105.83,106.1,14669.0,105.0234,105.2713,104.9738,105.2416,14669.0
2025-01-16 15:05:00,106.11,106.42,106.09,106.38,17390.0,105.2515,105.559,105.2317,105.5193,17390.0
2025-01-16 15:10:00,106.39,106.42,106.08,106.08,24039.0,105.5292,105.559,105.2217,105.2217,24039.0
2025-01-16 15:15:00,106.05,106.06,105.86,105.95,35633.0,105.192,105.2019,105.0035,105.0928,35633.0
2025-01-16 15:20:00,105.95,105.99,105.83,105.92,20691.0,105.0928,105.1325,104.9738,105.063,20691.0
2025-01-16 15:25:00,105.9,106.11,105.89,106.04,79901.0,105.0432,105.2515,105.0333,105.1821,79901.0
2025-01-16 15:30:00,106.04,106.13,105.94,106.05,37087.0,105.1821,105.2713,105.0829,105.192,37087.0
2025-01-16 15:35:00,106.08,106.2,105.99,106.11,38283.0,105.2217,105.3408,105.1325,105.2515,38283.0
2025-01-16 15:40:00,106.11,106.19,105.97,106.05,51378.0,105.2515,105.3309,105.1126,105.192,51378.0
2025-01-16 15:45:00,106.06,106.07,105.81,105.89,49027.0,105.2019,105.2118,104.9539,105.0333,49027.0
2025-01-16 15:50:00,105.91,106.16,105.83,106.01,99915.0,105.0531,105.3011,104.9738,105.1523,99915.0
2025-01-16 15:55:00,106.03,106.13,105.91,106.04,277619.0,105.1722,105.2713,105.0531,105.1821,277619.0
2025-01-17 09:30:00,106.42,106.42,103.86,104.43,169235.0,105.559,105.559,103.0197,103.5851,169235.0
2025-01-17 09:35:00,104.33,104.79,103.97,104.77,24483.0,103.4859,103.9422,103.1288,103.9223,24483.0
2025-01-17 09:40:00,104.71,105.06,104.24,104.3,12222.0,103.8628,104.21,103.3966,103.4562,12222.0
2025-01-17 09:45:00,104.5,104.83,104.24,104.65,21886.0,103.6545,103.9819,103.3966,103.8033,21886.0
2025-01-17 09:50:00,104.66,104.9,104.01,104.04,10196.0,103.8132,104.0513,103.1685,103.1983,10196.0
2025-01-17 09:55:00,104.16,104.16,103.75,104.0,8188.0,103.3173,103.3173,102.9106,103.1586,8188.0
2025-01-17 10:00:00,104.01,104.39,103.9,104.37,9106.0,103.1685,103.5454,103.0594,103.5256,9106.0
2025-01-17 10:05:00,104.33,104.42,103.76,103.76,14108.0,103.4859,103.5752,102.9205,102.9205,14108.0
2025-01-17 10:10:00,103.8,104.19,103.75,104.03,19692.0,102.9602,103.347,102.9106,103.1883,19692.0
2025-01-17 10:15:00,104.12,104.61,104.12,104.61,7410.0,103.2776,103.7636,103.2776,103.7636,7410.0
2025-01-17 10:20:00,104.61,104.62,104.15,104.33,8192.0,103.7636,103.7736,103.3074,103.4859,8192.0
2025-01-17 10:25:00,104.33,104.33,104.07,104.3,7202.0,103.4859,103.4859,103.228,103.4562,7202.0
2025-01-17 10:30:00,104.3,104.33,104.2,104.32,7515.0,103.4562,103.4859,103.357,103.476,7515.0
2025-01-17 10:35:00,104.32,104.83,104.25,104.79,17664.0,103.476,103.9819,103.4066,103.9422,17664.0
2025-01-17 10:40:00,104.79,104.79,104.26,104.42,13471.0,103.9422,103.9422,103.4165,103.5752,13471.0
2025-01-17 10:45:00,104.36,104.75,104.3,104.72,10953.0,103.5157,103.9025,103.4562,103.8728,10953.0
2025-01-17 10:50:00,104.63,104.84,104.62,104.78,7121.0,103.7835,103.9918,103.7736,103.9323,7121.0
2025-01-17 10:55:00,104.78,104.78,104.57,104.76,5935.0,103.9323,103.9323,103.724,103.9124,5935.0
2025-01-17 11:00:00,104.74,104.75,104.48,104.62,11477.0,103.8926,103.9025,103.6347,103.7736,11477.0
2025-01-17 11:05:00,104.67,104.98,104.62,104.62,52243.0,103.8232,104.1306,103.7736,103.7736,52243.0
2025-01-17 11:10:00,104.66,104.75,104.57,104.75,7252.0,103.8132,103.9025,103.724,103.9025,7252.0
2025-01-17 11:15:00,104.76,104.94,104.68,104.71,18759.0,103.9124,104.091,103.8331,103.8628,18759.0
2025-01-17 11:20:00,104.71,104.89,104.62,104.71,17069.0,103.8628,104.0414,103.7736,103.8628,17069.0
2025-01-17 11:25:00,104.74,104.81,104.63,104.76,5829.0,103.8926,103.962,103.7835,103.9124,5829.0
2025-01-17 11:30:00,104.65,104.74,104.59,104.73,9916.0,103.8033,103.8926,103.7438,103.8827,9916.0
2025-01-17 11:35:00,104.66,104.69,104.51,104.64,7413.0,103.8132,103.843,103.6645,103.7934,7413.0
2025-01-17 11:40:00,104.62,104.68,104.57,104.62,5739.0,103.7736,103.8331,103.724,103.7736,5739.0
2025-01-17 11:45:00,104.66,104.74,104.55,104.69,10357.0,103.8132,103.8926,103.7041,103.843,10357.0
2025-01-17 11:50:00,104.73,104.76,104.62,104.69,8480.0,103.8827,103.9124,103.7736,103.843,8480.0
2025-01-17 11:55:00,104.65,104.79,104.65,104.79,9341.0,103.8033,103.9422,103.8033,103.9422,9341.0
2025-01-17 12:00:00,104.79,104.9,104.6,104.74,24163.0,103.9422,104.0513,103.7537,103.8926,24163.0
2025-01-17 12:05:00,104.73,104.88,104.71,104.86,9330.0,103.8827,104.0315,103.8628,104.0116,9330.0
2025-01-17 12:10:00,104.82,104.93,104.76,104.89,7026.0,103.9719,104.0811,103.9124,104.0414,7026.0
2025-01-17 12:15:00,104.93,105.13,104.93,105.1,14102.0,104.0811,104.2794,104.0811,104.2497,14102.0
2025-01-17 12:20:00,105.04,105.05,104.77,104.77,11422.0,104.1902,104.2001,103.9223,103.9223,11422.0
2025-01-17 12:25:00,104.76,104.82,104.7,104.82,7617.0,103.9124,103.9719,103.8529,103.9719,7617.0
2025-01-17 12:30:00,104.82,104.92,104.76,104.92,5003.0,103.9719,104.0711,103.9124,104.0711,5003.0
2025-01-17 12:35:00,104.98,105.07,104.97,105.01,4100.0,104.1306,104.2199,104.1207,104.1604,4100.0
2025-01-17 12:40:00,104.98,104.98,104.83,104.83,2214.0,104.1306,104.1306,103.9819,103.9819,2214.0
2025-01-17 12:45:00,104.95,104.95,104.56,104.57,7045.0,104.1009,104.1009,103.714,103.724,7045.0
2025-01-17 12:50:00,104.61,104.72,104.6,104.69,5706.0,103.7636,103.8728,103.7537,103.843,5706.0
2025-01-17 12:55:00,104.68,104.86,104.64,104.8,5166.0,103.8331,104.0116,103.7934,103.9521,5166.0
2025-01-17 13:00:00,104.88,104.92,104.79,104.87,3560.0,104.0315,104.0711,103.9422,104.0215,3560.0
2025-01-17 13:05:00,104.91,104.99,104.79,104.8,3630.0,104.0612,104.1406,103.9422,103.9521,3630.0
2025-01-17 13:10:00,104.86,104.97,104.8,104.96,5692.0,104.0116,104.1207,103.9521,104.1108,5692.0
2025-01-17 13:15:00,104.91,104.96,104.8,104.91,21176.0,104.0612,104.1108,103.9521,104.0612,21176.0
2025-01-17 13:20:00,104.93,104.93,104.72,104.78,13673.0,104.0811,104.0811,103.8728,103.9323,13673.0
2025-01-17 13:25:00,104.78,104.92,104.72,104.86,11418.0,103.9323,104.0711,103.8728,104.0116,11418.0
2025-01-17 13:30:00,104.86,104.86,104.72,104.74,7384.0,104.0116,104.0116,103.8728,103.8926,7384.0
2025-01-17 13:35:00,104.73,104.92,104.7,104.78,23688.0,103.8827,104.0711,103.8529,103.9323,23688.0
2025-01-17 13:40:00,104.79,104.79,104.6,104.62,6669.0,103.9422,103.9422,103.7537,103.7736,6669.0
2025-01-17 13:45:00,104.57,104.65,104.47,104.65,5454.0,103.724,103.8033,103.6248,103.8033,5454.0
2025-01-17 13:50:00,104.65,104.72,104.6,104.69,3485.0,103.8033,103.8728,103.7537,103.843,3485.0
2025-01-17 13:55:00,104.7,104.73,104.57,104.71,6282.0,103.8529,103.8827,103.724,103.8628,6282.0
2025-01-17 14:00:00,104.76,104.79,104.6,104.62,7196.0,103.9124,103.9422,103.7537,103.7736,7196.0
2025-01-17 14:05:00,104.6,104.69,104.52,104.67,11723.0,103.7537,103.843,103.6744,103.8232,11723.0
2025-01-17 14:10:00,104.7,104.72,104.58,104.63,5500.0,103.8529,103.8728,103.7339,103.7835,5500.0
2025-01-17 14:15:00,104.62,104.62,104.39,104.4,7311.0,103.7736,103.7736,103.5454,103.5553,7311.0
2025-01-17 14:20:00,104.4,104.52,104.39,104.39,11494.0,103.5553,103.6744,103.5454,103.5454,11494.0
2025-01-17 14:25:00,104.39,104.4,104.31,104.37,10488.0,103.5454,103.5553,103.4661,103.5256,10488.0
2025-01-17 14:30:00,104.45,104.64,104.42,104.62,9310.0,103.6049,103.7934,103.5752,103.7736,9310.0
2025-01-17 14:35:00,104.68,104.77,104.61,104.63,8663.0,103.8331,103.9223,103.7636,103.7835,8663.0
2025-01-17 14:40:00,104.6,104.63,104.51,104.6,13855.0,103.7537,103.7835,103.6645,103.7537,13855.0
2025-01-17 14:45:00,104.63,104.67,104.56,104.58,10676.0,103.7835,103.8232,103.714,103.7339,10676.0
2025-01-17 14:50:00,104.58,104.66,104.51,104.52,15062.0,103.7339,103.8132,103.6645,103.6744,15062.0
2025-01-17 14:55:00,104.5,104.54,104.41,104.48,10854.0,103.6545,103.6942,103.5653,103.6347,10854.0
2025-01-17 15:00:00,104.47,104.47,104.23,104.26,18468.0,103.6248,103.6248,103.3867,103.4165,18468.0
2025-01-17 15:05:00,104.27,104.53,104.24,104.47,13276.0,103.4264,103.6843,103.3966,103.6248,13276.0
2025-01-17 15:10:00,104.48,104.59,104.46,104.47,11376.0,103.6347,103.7438,103.6149,103.6248,11376.0
2025-01-17 15:15:00,104.47,104.51,104.4,104.45,14575.0,103.6248,103.6645,103.5553,103.6049,14575.0
2025-01-17 15:20:00,104.44,104.71,104.39,104.57,20437.0,103.595,103.8628,103.5454,103.724,20437.0
2025-01-17 15:25:00,104.54,104.57,104.46,104.47,22661.0,103.6942,103.724,103.6149,103.6248,22661.0
2025-01-17 15:30:00,104.47,104.72,104.43,104.59,17693.0,103.6248,103.8728,103.5851,103.7438,17693.0
2025-01-17 15:35:00,104.59,104.7,104.59,104.66,11224.0,103.7438,103.8529,103.7438,103.8132,11224.0
2025-01-17 15:40:00,104.67,104.82,104.54,104.75,36625.0,103.8232,103.9719,103.6942,103.9025,36625.0
2025-01-17 15:45:00,104.74,104.93,104.62,104.81,27895.0,103.8926,104.0811,103.7736,103.962,27895.0
2025-01-17 15:50:00,104.81,104.87,104.67,104.82,45462.0,103.962,104.0215,103.8232,103.9719,45462.0
2025-01-17 15:55:00,104.8,104.8,104.35,104.49,213782.0,103.9521,103.9521,103.5057,103.6446,213782.0
2025-01-21 09:30:00,107.13,108.45,107.13,108.09,85023.0,106.2633,107.5726,106.2633,107.2155,85023.0
2025-01-21 09:35:00,107.86,108.04,107.24,107.97,20971.0,106.9873,107.1659,106.3724,107.0965,20971.0
2025-01-21 09:40:00,107.98,107.99,107.19,107.23,34096.0,107.1064,107.1163,106.3228,106.3624,34096.0
2025-01-21 09:45:00,107.33,108.69,107.33,108.48,63933.0,106.4616,107.8106,106.4616,107.6023,63933.0
2025-01-21 09:50:00,108.38,109.16,108.2,108.31,24457.0,107.5031,108.2768,107.3246,107.4337,24457.0
2025-01-21 09:55:00,108.31,108.59,108.22,108.56,21847.0,107.4337,107.7114,107.3444,107.6817,21847.0
2025-01-21 10:00:00,108.53,108.64,108.02,108.12,30696.0,107.6519,107.761,107.1461,107.2452,30696.0
2025-01-21 10:05:00,108.04,108.75,107.96,108.37,32370.0,107.1659,107.8701,107.0865,107.4932,32370.0
2025-01-21 10:10:00,108.38,108.38,107.98,107.98,7212.0,107.5031,107.5031,107.1064,107.1064,7212.0
2025-01-21 10:15:00,108.06,108.25,107.85,108.07,17857.0,107.1857,107.3742,106.9774,107.1956,17857.0
2025-01-21 10:20:00,108.07,108.18,107.92,107.92,11350.0,107.1956,107.3048,107.0469,107.0469,11350.0
2025-01-21 10:25:00,108.01,108.88,108.0,108.62,33946.0,107.1361,107.9991,107.1262,107.7412,33946.0
2025-01-21 10:30:00,108.61,108.77,108.4,108.49,11581.0,107.7313,107.89,107.523,107.6123,11581.0
2025-01-21 10:35:00,108.49,108.57,108.25,108.39,16400.0,107.6123,107.6916,107.3742,107.5131,16400.0
2025-01-21 10:40:00,108.41,108.87,108.3,108.67,25870.0,107.5329,107.9892,107.4238,107.7908,25870.0
2025-01-21 10:45:00,108.68,108.74,108.47,108.55,5980.0,107.8007,107.8602,107.5924,107.6718,5980.0
2025-01-21 10:50:00,108.48,108.95,108.48,108.9,44626.0,107.6023,108.0685,107.6023,108.0189,44626.0
2025-01-21 10:55:00,108.9,109.12,108.71,109.05,7259.0,108.0189,108.2372,107.8305,108.1677,7259.0
2025-01-21 11:00:00,108.91,108.91,108.73,108.86,13942.0,108.0289,108.0289,107.8503,107.9793,13942.0
2025-01-21 11:05:00,108.81,108.99,108.76,108.97,23716.0,107.9297,108.1082,107.8801,108.0884,23716.0
2025-01-21 11:10:00,108.94,109.1,108.82,108.96,7943.0,108.0586,108.2173,107.9396,108.0784,7943.0
2025-01-21 11:15:00,108.96,109.04,108.75,108.94,11260.0,108.0784,108.1578,107.8701,108.0586,11260.0
2025-01-21 11:20:00,109.0,109.05,108.87,108.95,26812.0,108.1181,108.1677,107.9892,108.0685,26812.0
2025-01-21 11:25:00,108.95,109.09,108.74,108.85,24617.0,108.0685,108.2074,107.8602,107.9693,24617.0
2025-01-21 11:30:00,108.86,109.36,108.85,109.3,13571.0,107.9793,108.4752,107.9693,108.4157,13571.0
2025-01-21 11:35:00,109.33,109.44,109.19,109.21,8426.0,108.4455,108.5546,108.3066,108.3264,8426.0
2025-01-21 11:40:00,109.18,109.48,109.15,109.18,13778.0,108.2967,108.5942,108.2669,108.2967,13778.0
2025-01-21 11:45:00,109.17,109.24,108.99,109.11,16133.0,108.2867,108.3562,108.1082,108.2272,16133.0
2025-01-21 11:50:00,109.12,109.29,109.0,109.21,14537.0,108.2372,108.4058,108.1181,108.3264,14537.0
2025-01-21 11:55:00,109.24,109.91,109.23,109.89,108952.0,108.3562,109.0208,108.3463,109.0009,108952.0
2025-01-21 12:00:00,109.82,109.83,109.49,109.65,18440.0,108.9315,108.9414,108.6042,108.7629,18440.0
2025-01-21 12:05:00,109.63,109.89,109.39,109.87,28112.0,108.743,109.0009,108.505,108.9811,28112.0
2025-01-21 12:10:00,109.86,109.9,109.58,109.7,14959.0,108.9712,109.0108,108.6934,108.8125,14959.0
2025-01-21 12:15:00,109.62,109.68,109.43,109.67,25730.0,108.7331,108.7926,108.5446,108.7827,25730.0
2025-01-21 12:20:00,109.68,109.81,109.62,109.75,30703.0,108.7926,108.9216,108.7331,108.8621,30703.0
2025-01-21 12:25:00,109.75,109.75,109.4,109.64,49699.0,108.8621,108.8621,108.5149,108.7529,49699.0
2025-01-21 12:30:00,109.59,109.98,109.52,109.77,34572.0,108.7034,109.0902,108.6339,108.8819,34572.0
2025-01-21 12:35:00,109.81,109.82,109.38,109.5,71808.0,108.9216,108.9315,108.4951,108.6141,71808.0
2025-01-21 12:40:00,109.44,109.61,109.2,109.25,40680.0,108.5546,108.7232,108.3165,108.3661,40680.0
2025-01-21 12:45:00,109.26,109.46,109.11,109.42,25638.0,108.376,108.5744,108.2272,108.5347,25638.0
2025-01-21 12:50:00,109.43,110.0,109.42,109.89,12573.0,108.5446,109.11,108.5347,109.0009,12573.0
2025-01-21 12:55:00,109.95,110.82,109.88,110.82,40645.0,109.0604,109.9234,108.991,109.9234,40645.0
2025-01-21 13:00:00,110.86,111.21,110.68,111.21,90734.0,109.9631,110.3102,109.7845,110.3102,90734.0
2025-01-21 13:05:00,111.23,111.23,110.79,110.94,34791.0,110.3301,110.3301,109.8936,110.0424,34791.0
2025-01-21 13:10:00,110.83,111.23,110.57,111.16,25644.0,109.9333,110.3301,109.6754,110.2606,25644.0
2025-01-21 13:15:00,111.16,111.75,111.13,111.45,44878.0,110.2606,110.8459,110.2309,110.5483,44878.0
2025-01-21 13:20:00,111.44,111.76,111.37,111.58,27833.0,110.5384,110.8558,110.4689,110.6773,27833.0
2025-01-21 13:25:00,111.59,111.65,111.1,111.22,36722.0,110.6872,110.7467,110.2011,110.3202,36722.0
2025-01-21 13:30:00,111.15,111.63,111.01,111.38,35620.0,110.2507,110.7268,110.1119,110.4789,35620.0
2025-01-21 13:35:00,111.46,111.65,111.42,111.6,24205.0,110.5582,110.7467,110.5185,110.6971,24205.0
2025-01-21 13:40:00,111.59,111.81,111.06,111.16,12131.0,110.6872,110.9054,110.1615,110.2606,12131.0
2025-01-21 13:45:00,111.16,111.25,110.84,110.97,19560.0,110.2606,110.3499,109.9432,110.0722,19560.0
2025-01-21 13:50:00,110.87,111.24,110.87,111.01,39186.0,109.973,110.34,109.973,110.1119,39186.0
2025-01-21 13:55:00,111.07,111.11,110.8,110.93,12033.0,110.1714,110.2111,109.9036,110.0325,12033.0
2025-01-21 14:00:00,110.93,111.05,110.86,110.95,17108.0,110.0325,110.1515,109.9631,110.0523,17108.0
2025-01-21 14:05:00,110.95,111.17,110.92,110.98,27279.0,110.0523,110.2706,110.0226,110.0821,27279.0
2025-01-21 14:10:00,111.02,111.23,110.99,111.14,41002.0,110.1218,110.3301,110.092,110.2408,41002.0
2025-01-21 14:15:00,111.17,111.18,110.89,110.96,12086.0,110.2706,110.2805,109.9928,110.0623,12086.0
2025-01-21 14:20:00,110.96,111.03,110.83,111.01,19104.0,110.0623,110.1317,109.9333,110.1119,19104.0
2025-01-21 14:25:00,111.04,111.35,111.03,111.21,32632.0,110.1416,110.4491,110.1317,110.3102,32632.0
2025-01-21 14:30:00,111.21,111.35,111.13,111.26,17489.0,110.3102,110.4491,110.2309,110.3598,17489.0
2025-01-21 14:35:00,111.28,111.69,111.24,111.4,78649.0,110.3797,110.7864,110.34,110.4987,78649.0
2025-01-21 14:40:00,111.4,111.64,111.36,111.53,24040.0,110.4987,110.7368,110.459,110.6277,24040.0
2025-01-21 14:45:00,111.53,111.82,111.19,111.76,68708.0,110.6277,110.9153,110.2904,110.8558,68708.0
2025-01-21 14:50:00,111.77,112.0,111.77,111.94,38222.0,110.8657,111.0939,110.8657,111.0343,38222.0
2025-01-21 14:55:00,111.91,111.97,111.74,111.93,29420.0,111.0046,111.0641,110.836,111.0244,29420.0
2025-01-21 15:00:00,111.93,112.26,111.73,112.1,51472.0,111.0244,111.3517,110.826,111.193,51472.0
2025-01-21 15:05:00,112.14,112.27,112.02,112.26,34534.0,111.2327,111.3617,111.1137,111.3517,34534.0
2025-01-21 15:10:00,112.27,112.5,112.18,112.23,41021.0,111.3617,111.5898,111.2724,111.322,41021.0
2025-01-21 15:15:00,112.2,112.42,112.19,112.36,37092.0,111.2922,111.5105,111.2823,111.4509,37092.0
2025-01-21 15:20:00,112.38,112.62,112.28,112.56,33475.0,111.4708,111.7088,111.3716,111.6493,33475.0
2025-01-21 15:25:00,112.54,112.79,112.41,112.57,68013.0,111.6295,111.8775,111.5005,111.6592,68013.0
2025-01-21 15:30:00,112.58,112.63,112.38,112.4,80469.0,111.6692,111.7188,111.4708,111.4906,80469.0
2025-01-21 15:35:00,112.43,112.43,111.79,111.95,65234.0,111.5204,111.5204,110.8856,111.0443,65234.0
2025-01-21 15:40:00,111.95,112.26,111.91,112.15,69730.0,111.0443,111.3517,111.0046,111.2426,69730.0
2025-01-21 15:45:00,112.15,112.38,112.14,112.21,100387.0,111.2426,111.4708,111.2327,111.3022,100387.0
2025-01-21 15:50:00,112.22,112.27,111.38,111.38,152162.0,111.3121,111.3617,110.4789,110.4789,152162.0
2025-01-21 15:55:00,111.4,111.9,111.39,111.54,429197.0,110.4987,110.9947,110.4888,110.6376,429197.0
2025-01-22 09:30:00,115.01,115.38,112.5,112.5,148669.0,114.0795,114.4465,111.5898,111.5898,148669.0
2025-01-22 09:35:00,112.51,112.62,111.5,111.96,57976.0,111.5997,111.7088,110.5979,111.0542,57976.0
2025-01-22 09:40:00,112.06,112.09,111.52,112.09,31389.0,111.1534,111.1831,110.6177,111.1831,31389.0
2025-01-22 09:45:00,112.15,112.42,111.65,111.96,37698.0,111.2426,111.5105,110.7467,111.0542,37698.0
2025-01-22 09:50:00,112.0,112.01,110.81,111.08,26103.0,111.0939,111.1038,109.9135,110.1813,26103.0
2025-01-22 09:55:00,111.19,111.4,110.43,110.71,33073.0,110.2904,110.4987,109.5366,109.8143,33073.0
2025-01-22 10:00:00,110.77,110.94,109.9,110.17,41628.0,109.8738,110.0424,109.0108,109.2787,41628.0
2025-01-22 10:05:00,110.03,110.15,109.63,109.69,15318.0,109.1398,109.2588,108.743,108.8025,15318.0
2025-01-22 10:10:00,109.68,110.43,109.53,110.04,12405.0,108.7926,109.5366,108.6438,109.1497,12405.0
2025-01-22 10:15:00,110.1,110.78,110.03,110.25,32363.0,109.2092,109.8837,109.1398,109.358,32363.0
2025-01-22 10:20:00,110.49,110.49,110.07,110.3,18648.0,109.5961,109.5961,109.1795,109.4076,18648.0
2025-01-22 10:25:00,110.35,110.67,110.12,110.42,14333.0,109.4572,109.7746,109.2291,109.5266,14333.0
2025-01-22 10:30:00,110.42,110.67,110.26,110.45,6953.0,109.5266,109.7746,109.3679,109.5564,6953.0
2025-01-22 10:35:00,110.43,110.99,110.36,110.74,12444.0,109.5366,110.092,109.4671,109.844,12444.0
2025-01-22 10:40:00,110.7,110.88,110.6,110.77,11039.0,109.8044,109.9829,109.7052,109.8738,11039.0
2025-01-22 10:45:00,110.7,111.03,110.62,111.03,15770.0,109.8044,110.1317,109.725,110.1317,15770.0
2025-01-22 10:50:00,110.99,111.04,110.68,110.68,22079.0,110.092,110.1416,109.7845,109.7845,22079.0
2025-01-22 10:55:00,110.56,110.95,110.51,110.8,10402.0,109.6655,110.0523,109.6159,109.9036,10402.0
2025-01-22 11:00:00,110.68,110.95,110.56,110.78,9730.0,109.7845,110.0523,109.6655,109.8837,9730.0
2025-01-22 11:05:00,110.7,111.01,110.62,110.95,4694.0,109.8044,110.1119,109.725,110.0523,4694.0
2025-01-22 11:10:00,110.87,110.94,110.59,110.79,9743.0,109.973,110.0424,109.6953,109.8936,9743.0
2025-01-22 11:15:00,110.68,110.88,110.61,110.67,6131.0,109.7845,109.9829,109.7151,109.7746,6131.0
2025-01-22 11:20:00,110.61,110.84,110.54,110.74,5214.0,109.7151,109.9432,109.6457,109.844,5214.0
2025-01-22 11:25:00,110.73,110.9,110.4,110.4,10498.0,109.8341,110.0028,109.5068,109.5068,10498.0
2025-01-22 11:30:00,110.45,110.55,110.38,110.47,6113.0,109.5564,109.6556,109.487,109.5762,6113.0
2025-01-22 11:35:00,110.4,110.65,110.4,110.51,6153.0,109.5068,109.7548,109.5068,109.6159,6153.0
2025-01-22 11:40:00,110.61,110.61,110.4,110.48,5774.0,109.7151,109.7151,109.5068,109.5862,5774.0
2025-01-22 11:45:00,110.54,110.67,110.4,110.62,5227.0,109.6457,109.7746,109.5068,109.725,5227.0
2025-01-22 11:50:00,110.61,110.85,110.6,110.8,8779.0,109.7151,109.9532,109.7052,109.9036,8779.0
2025-01-22 11:55:00,110.8,110.88,110.61,110.7,5643.0,109.9036,109.9829,109.7151,109.8044,5643.0
2025-01-22 12:00:00,110.61,110.75,110.46,110.54,6934.0,109.7151,109.854,109.5663,109.6457,6934.0
2025-01-22 12:05:00,110.52,110.66,110.49,110.53,10709.0,109.6258,109.7647,109.5961,109.6357,10709.0
2025-01-22 12:10:00,110.53,110.53,110.28,110.35,9871.0,109.6357,109.6357,109.3878,109.4572,9871.0
2025-01-22 12:15:00,110.33,110.39,110.18,110.23,29684.0,109.4374,109.4969,109.2886,109.3382,29684.0
2025-01-22 12:20:00,110.28,110.47,110.26,110.47,35726.0,109.3878,109.5762,109.3679,109.5762,35726.0
2025-01-22 12:25:00,110.38,110.47,110.21,110.43,7621.0,109.487,109.5762,109.3183,109.5366,7621.0
2025-01-22 12:30:00,110.39,110.63,110.32,110.52,11781.0,109.4969,109.7349,109.4274,109.6258,11781.0
2025-01-22 12:35:00,110.51,110.55,110.29,110.29,3511.0,109.6159,109.6556,109.3977,109.3977,3511.0
2025-01-22 12:40:00,110.24,110.34,110.17,110.25,6616.0,109.3481,109.4473,109.2787,109.358,6616.0
2025-01-22 12:45:00,110.17,110.23,110.0,110.1,7970.0,109.2787,109.3382,109.11,109.2092,7970.0
2025-01-22 12:50:00,110.11,110.41,110.1,110.36,11454.0,109.2191,109.5167,109.2092,109.4671,11454.0
2025-01-22 12:55:00,110.31,110.39,110.27,110.34,5143.0,109.4175,109.4969,109.3778,109.4473,5143.0
2025-01-22 13:00:00,110.28,110.35,110.17,110.3,6200.0,109.3878,109.4572,109.2787,109.4076,6200.0
2025-01-22 13:05:00,110.27,110.59,110.25,110.56,16454.0,109.3778,109.6953,109.358,109.6655,16454.0
2025-01-22 13:10:00,110.67,110.82,110.57,110.66,3851.0,109.7746,109.9234,109.6754,109.7647,3851.0
2025-01-22 13:15:00,110.66,110.79,110.65,110.76,6910.0,109.7647,109.8936,109.7548,109.8639,6910.0
2025-01-22 13:20:00,110.73,110.92,110.72,110.87,8013.0,109.8341,110.0226,109.8242,109.973,8013.0
2025-01-22 13:25:00,110.87,111.0,110.82,110.97,3938.0,109.973,110.1019,109.9234,110.0722,3938.0
2025-01-22 13:30:00,110.97,111.05,110.76,110.78,4523.0,110.0722,110.1515,109.8639,109.8837,4523.0
2025-01-22 13:35:00,110.83,111.02,110.76,110.98,8205.0,109.9333,110.1218,109.8639,110.0821,8205.0
2025-01-22 13:40:00,111.03,111.12,110.95,111.03,2103.0,110.1317,110.221,110.0523,110.1317,2103.0
2025-01-22 13:45:00,111.07,111.16,111.02,111.15,8403.0,110.1714,110.2606,110.1218,110.2507,8403.0
2025-01-22 13:50:00,111.07,111.18,110.95,111.05,5423.0,110.1714,110.2805,110.0523,110.1515,5423.0
2025-01-22 13:55:00,111.04,111.05,110.67,110.76,7189.0,110.1416,110.1515,109.7746,109.8639,7189.0
2025-01-22 14:00:00,110.69,110.82,110.6,110.82,5636.0,109.7945,109.9234,109.7052,109.9234,5636.0
2025-01-22 14:05:00,110.86,110.91,110.8,110.81,2370.0,109.9631,110.0127,109.9036,109.9135,2370.0
2025-01-22 14:10:00,110.83,110.89,110.75,110.86,3881.0,109.9333,109.9928,109.854,109.9631,3881.0
2025-01-22 14:15:00,110.84,111.01,110.81,110.98,5204.0,109.9432,110.1119,109.9135,110.0821,5204.0
2025-01-22 14:20:00,110.93,111.04,110.92,110.94,10336.0,110.0325,110.1416,110.0226,110.0424,10336.0
2025-01-22 14:25:00,110.93,111.27,110.93,111.06,17316.0,110.0325,110.3698,110.0325,110.1615,17316.0
2025-01-22 14:30:00,111.0,111.09,110.9,111.09,9577.0,110.1019,110.1912,110.0028,110.1912,9577.0
2025-01-22 14:35:00,111.12,111.29,111.07,111.25,6861.0,110.221,110.3896,110.1714,110.3499,6861.0
2025-01-22 14:40:00,111.25,111.34,111.2,111.34,8424.0,110.3499,110.4392,110.3003,110.4392,8424.0
2025-01-22 14:45:00,111.3,111.42,111.24,111.42,11555.0,110.3995,110.5185,110.34,110.5185,11555.0
2025-01-22 14:50:00,111.45,111.51,111.35,111.51,5761.0,110.5483,110.6078,110.4491,110.6078,5761.0
2025-01-22 14:55:00,111.51,111.58,111.43,111.55,14734.0,110.6078,110.6773,110.5285,110.6475,14734.0
2025-01-22 15:00:00,111.55,111.58,111.4,111.46,12260.0,110.6475,110.6773,110.4987,110.5582,12260.0
2025-01-22 15:05:00,111.46,111.59,111.42,111.54,32369.0,110.5582,110.6872,110.5185,110.6376,32369.0
2025-01-22 15:10:00,111.57,111.57,111.34,111.36,40423.0,110.6673,110.6673,110.4392,110.459,40423.0
2025-01-22 15:15:00,111.35,111.47,111.23,111.25,13259.0,110.4491,110.5681,110.3301,110.3499,13259.0
2025-01-22 15:20:00,111.27,111.31,111.15,111.15,25764.0,110.3698,110.4094,110.2507,110.2507,25764.0
2025-01-22 15:25:00,111.14,111.18,110.94,110.97,16720.0,110.2408,110.2805,110.0424,110.0722,16720.0
2025-01-22 15:30:00,110.96,111.0,110.81,110.84,26716.0,110.0623,110.1019,109.9135,109.9432,26716.0
2025-01-22 15:35:00,110.83,110.83,110.49,110.5,17029.0,109.9333,109.9333,109.5961,109.606,17029.0
2025-01-22 15:40:00,110.51,110.59,110.33,110.47,26788.0,109.6159,109.6953,109.4374,109.5762,26788.0
2025-01-22 15:45:00,110.51,110.67,110.45,110.59,21743.0,109.6159,109.7746,109.5564,109.6953,21743.0
2025-01-22 15:50:00,110.56,110.61,110.27,110.38,66813.0,109.6655,109.7151,109.3778,109.487,66813.0
2025-01-22 15:55:00,110.41,110.5,110.08,110.34,222071.0,109.5167,109.606,109.1894,109.4473,222071.0
2025-01-23 09:30:00,110.63,111.22,109.56,110.12,41436.0,109.7349,110.3202,108.6736,109.2291,41436.0
2025-01-23 09:35:00,110.23,111.31,110.14,111.14,17318.0,109.3382,110.4094,109.2489,110.2408,17318.0
2025-01-23 09:40:00,111.18,111.6,110.84,110.96,27528.0,110.2805,110.6971,109.9432,110.0623,27528.0
2025-01-23 09:45:00,111.06,111.35,110.86,111.05,11809.0,110.1615,110.4491,109.9631,110.1515,11809.0
2025-01-23 09:50:00,111.05,111.27,110.81,111.22,51166.0,110.1515,110.3698,109.9135,110.3202,51166.0
2025-01-23 09:55:00,111.18,111.87,111.18,111.7,26912.0,110.2805,110.9649,110.2805,110.7963,26912.0
2025-01-23 10:00:00,111.63,111.68,110.82,111.07,14932.0,110.7268,110.7764,109.9234,110.1714,14932.0
2025-01-23 10:05:00,111.06,111.45,111.0,111.41,28193.0,110.1615,110.5483,110.1019,110.5086,28193.0
2025-01-23 10:10:00,111.34,111.37,110.4,110.55,14839.0,110.4392,110.4689,109.5068,109.6556,14839.0
2025-01-23 10:15:00,110.59,110.59,110.29,110.39,14510.0,109.6953,109.6953,109.3977,109.4969,14510.0
2025-01-23 10:20:00,110.33,110.44,110.23,110.38,12968.0,109.4374,109.5465,109.3382,109.487,12968.0
2025-01-23 10:25:00,110.34,110.52,110.26,110.49,6386.0,109.4473,109.6258,109.3679,109.5961,6386.0
2025-01-23 10:30:00,110.45,110.87,110.44,110.84,6027.0,109.5564,109.973,109.5465,109.9432,6027.0
2025-01-23 10:35:00,110.88,110.88,110.5,110.65,9275.0,109.9829,109.9829,109.606,109.7548,9275.0
2025-01-23 10:40:00,110.6,111.34,110.54,111.34,41978.0,109.7052,110.4392,109.6457,110.4392,41978.0
2025-01-23 10:45:00,111.32,111.5,111.25,111.33,11793.0,110.4194,110.5979,110.3499,110.4293,11793.0
2025-01-23 10:50:00,111.35,111.4,111.21,111.26,3843.0,110.4491,110.4987,110.3102,110.3598,3843.0
2025-01-23 10:55:00,111.29,111.54,111.21,111.49,11556.0,110.3896,110.6376,110.3102,110.588,11556.0
2025-01-23 11:00:00,111.44,111.51,111.32,111.32,9118.0,110.5384,110.6078,110.4194,110.4194,9118.0
2025-01-23 11:05:00,111.32,111.78,111.32,111.65,12290.0,110.4194,110.8756,110.4194,110.7467,12290.0
2025-01-23 11:10:00,111.65,112.09,111.38,111.74,28876.0,110.7467,111.1831,110.4789,110.836,28876.0
2025-01-23 11:15:00,111.82,112.24,111.67,112.1,40164.0,110.9153,111.3319,110.7665,111.193,40164.0
2025-01-23 11:20:00,112.26,112.71,112.18,112.31,38339.0,111.3517,111.7981,111.2724,111.4013,38339.0
2025-01-23 11:25:00,112.2,112.22,111.51,111.65,8286.0,111.2922,111.3121,110.6078,110.7467,8286.0
2025-01-23 11:30:00,111.66,111.79,111.48,111.6,7252.0,110.7566,110.8856,110.5781,110.6971,7252.0
2025-01-23 11:35:00,111.66,112.6,111.57,112.38,65179.0,110.7566,111.689,110.6673,111.4708,65179.0
2025-01-23 11:40:00,112.48,112.56,111.96,112.2,15935.0,111.57,111.6493,111.0542,111.2922,15935.0
2025-01-23 11:45:00,112.25,112.25,111.9,111.94,9295.0,111.3418,111.3418,110.9947,111.0343,9295.0
2025-01-23 11:50:00,111.93,111.93,111.32,111.43,10181.0,111.0244,111.0244,110.4194,110.5285,10181.0
2025-01-23 11:55:00,111.42,111.5,111.22,111.29,6341.0,110.5185,110.5979,110.3202,110.3896,6341.0
2025-01-23 12:00:00,111.29,111.37,111.17,111.25,5244.0,110.3896,110.4689,110.2706,110.3499,5244.0
2025-01-23 12:05:00,111.3,111.54,111.21,111.4,11852.0,110.3995,110.6376,110.3102,110.4987,11852.0
2025-01-23 12:10:00,111.45,111.84,111.45,111.76,4682.0,110.5483,110.9351,110.5483,110.8558,4682.0
2025-01-23 12:15:00,111.76,112.1,111.66,111.93,17077.0,110.8558,111.193,110.7566,111.0244,17077.0
2025-01-23 12:20:00,111.83,112.05,111.7,112.05,9129.0,110.9252,111.1434,110.7963,111.1434,9129.0
2025-01-23 12:25:00,112.05,112.18,111.96,112.04,18876.0,111.1434,111.2724,111.0542,111.1335,18876.0
2025-01-23 12:30:00,112.04,112.27,112.03,112.2,19747.0,111.1335,111.3617,111.1236,111.2922,19747.0
2025-01-23 12:35:00,112.16,112.36,112.07,112.18,20615.0,111.2526,111.4509,111.1633,111.2724,20615.0
2025-01-23 12:40:00,112.09,112.09,111.56,111.79,9230.0,111.1831,111.1831,110.6574,110.8856,9230.0
2025-01-23 12:45:00,111.72,112.0,111.72,111.91,4182.0,110.8161,111.0939,110.8161,111.0046,4182.0
2025-01-23 12:50:00,111.91,112.23,111.88,112.07,15225.0,111.0046,111.322,110.9748,111.1633,15225.0
2025-01-23 12:55:00,112.07,112.12,111.97,112.04,8823.0,111.1633,111.2129,111.0641,111.1335,8823.0
2025-01-23 13:00:00,112.1,112.37,112.07,112.27,39200.0,111.193,111.4609,111.1633,111.3617,39200.0
2025-01-23 13:05:00,112.34,112.53,112.28,112.53,18369.0,111.4311,111.6196,111.3716,111.6196,18369.0
2025-01-23 13:10:00,112.53,112.77,112.53,112.72,33389.0,111.6196,111.8576,111.6196,111.808,33389.0
2025-01-23 13:15:00,112.72,112.78,112.51,112.73,64216.0,111.808,111.8675,111.5997,111.8179,64216.0
2025-01-23 13:20:00,112.73,113.13,112.53,113.13,45558.0,111.8179,112.2147,111.6196,112.2147,45558.0
2025-01-23 13:25:00,113.17,113.17,112.66,112.75,22519.0,112.2544,112.2544,111.7485,111.8378,22519.0
2025-01-23 13:30:00,112.71,112.84,112.6,112.68,17191.0,111.7981,111.9271,111.689,111.7684,17191.0
2025-01-23 13:35:00,112.82,112.82,112.21,112.34,17835.0,111.9072,111.9072,111.3022,111.4311,17835.0
2025-01-23 13:40:00,112.36,112.57,112.29,112.57,11720.0,111.4509,111.6592,111.3815,111.6592,11720.0
2025-01-23 13:45:00,112.57,112.72,112.19,112.19,31318.0,111.6592,111.808,111.2823,111.2823,31318.0
2025-01-23 13:50:00,112.19,112.37,112.16,112.31,12456.0,111.2823,111.4609,111.2526,111.4013,12456.0
2025-01-23 13:55:00,112.3,112.38,112.02,112.05,36305.0,111.3914,111.4708,111.1137,111.1434,36305.0
2025-01-23 14:00:00,112.0,112.59,112.0,112.19,40623.0,111.0939,111.6791,111.0939,111.2823,40623.0
2025-01-23 14:05:00,112.1,112.27,112.02,112.06,31927.0,111.193,111.3617,111.1137,111.1534,31927.0
2025-01-23 14:10:00,112.0,112.07,111.85,111.91,8842.0,111.0939,111.1633,110.9451,111.0046,8842.0
2025-01-23 14:15:00,111.98,112.12,111.87,111.92,7520.0,111.074,111.2129,110.9649,111.0145,7520.0
2025-01-23 14:20:00,111.99,111.99,111.59,111.59,13945.0,111.0839,111.0839,110.6872,110.6872,13945.0
2025-01-23 14:25:00,111.51,111.66,111.45,111.45,5644.0,110.6078,110.7566,110.5483,110.5483,5644.0
2025-01-23 14:30:00,111.45,111.52,111.33,111.52,10720.0,110.5483,110.6177,110.4293,110.6177,10720.0
2025-01-23 14:35:00,111.54,111.57,111.35,111.37,5190.0,110.6376,110.6673,110.4491,110.4689,5190.0
2025-01-23 14:40:00,111.37,111.73,111.36,111.64,10847.0,110.4689,110.826,110.459,110.7368,10847.0
2025-01-23 14:45:00,111.73,111.73,111.58,111.69,10877.0,110.826,110.826,110.6773,110.7864,10877.0
2025-01-23 14:50:00,111.72,111.75,111.62,111.72,11422.0,110.8161,110.8459,110.7169,110.8161,11422.0
2025-01-23 14:55:00,111.69,111.81,111.65,111.69,7452.0,110.7864,110.9054,110.7467,110.7864,7452.0
2025-01-23 15:00:00,111.76,111.76,111.52,111.61,9964.0,110.8558,110.8558,110.6177,110.707,9964.0
2025-01-23 15:05:00,111.61,111.65,111.56,111.63,4257.0,110.707,110.7467,110.6574,110.7268,4257.0
2025-01-23 15:10:00,111.58,111.58,111.37,111.48,17211.0,110.6773,110.6773,110.4689,110.5781,17211.0
2025-01-23 15:15:00,111.46,111.49,111.16,111.18,11508.0,110.5582,110.588,110.2606,110.2805,11508.0
2025-01-23 15:20:00,111.18,111.23,111.05,111.1,19788.0,110.2805,110.3301,110.1515,110.2011,19788.0
2025-01-23 15:25:00,111.12,111.17,110.98,111.1,20145.0,110.221,110.2706,110.0821,110.2011,20145.0
2025-01-23 15:30:00,111.12,111.25,111.07,111.25,29212.0,110.221,110.3499,110.1714,110.3499,29212.0
2025-01-23 15:35:00,111.22,111.27,111.0,111.0,19098.0,110.3202,110.3698,110.1019,110.1019,19098.0
2025-01-23 15:40:00,111.02,111.12,110.71,110.74,31668.0,110.1218,110.221,109.8143,109.844,31668.0
2025-01-23 15:45:00,110.7,110.99,110.7,110.8,35105.0,109.8044,110.092,109.8044,109.9036,35105.0
2025-01-23 15:50:00,110.78,110.82,110.27,110.37,60449.0,109.8837,109.9234,109.3778,109.477,60449.0
2025-01-23 15:55:00,110.33,110.57,110.28,110.53,159063.0,109.4374,109.6754,109.3878,109.6357,159063.0
2025-01-24 09:30:00,111.26,111.48,110.34,111.27,42504.0,110.3598,110.5781,109.4473,110.3698,42504.0
2025-01-24 09:35:00,111.28,111.52,110.88,111.07,11828.0,110.3797,110.6177,109.9829,110.1714,11828.0
2025-01-24 09:40:00,111.28,111.37,110.86,111.27,14176.0,110.3797,110.4689,109.9631,110.3698,14176.0
2025-01-24 09:45:00,111.3,111.5,111.1,111.26,12869.0,110.3995,110.5979,110.2011,110.3598,12869.0
2025-01-24 09:50:00,111.28,111.28,110.79,110.82,10780.0,110.3797,110.3797,109.8936,109.9234,10780.0
2025-01-24 09:55:00,110.74,111.14,110.51,111.14,41229.0,109.844,110.2408,109.6159,110.2408,41229.0
2025-01-24 10:00:00,111.08,111.11,110.5,110.5,11156.0,110.1813,110.2111,109.606,109.606,11156.0
2025-01-24 10:05:00,110.45,111.22,110.45,111.22,9389.0,109.5564,110.3202,109.5564,110.3202,9389.0
2025-01-24 10:10:00,111.12,111.22,110.94,110.98,11024.0,110.221,110.3202,110.0424,110.0821,11024.0
2025-01-24 10:15:00,110.9,111.43,110.73,111.31,46182.0,110.0028,110.5285,109.8341,110.4094,46182.0
2025-01-24 10:20:00,111.3,111.6,111.3,111.6,60552.0,110.3995,110.6971,110.3995,110.6971,60552.0
2025-01-24 10:25:00,111.61,111.85,111.49,111.53,8991.0,110.707,110.9451,110.588,110.6277,8991.0
2025-01-24 10:30:00,111.49,111.57,111.2,111.26,15251.0,110.588,110.6673,110.3003,110.3598,15251.0
2025-01-24 10:35:00,111.32,111.33,111.0,111.2,22859.0,110.4194,110.4293,110.1019,110.3003,22859.0
2025-01-24 10:40:00,111.2,111.47,111.17,111.47,9661.0,110.3003,110.5681,110.2706,110.5681,9661.0
2025-01-24 10:45:00,111.47,111.71,111.26,111.59,29553.0,110.5681,110.8062,110.3598,110.6872,29553.0
2025-01-24 10:50:00,111.52,111.87,111.51,111.67,9794.0,110.6177,110.9649,110.6078,110.7665,9794.0
2025-01-24 10:55:00,111.61,111.82,111.46,111.46,6836.0,110.707,110.9153,110.5582,110.5582,6836.0
2025-01-24 11:00:00,111.46,111.63,111.39,111.45,70611.0,110.5582,110.7268,110.4888,110.5483,70611.0
2025-01-24 11:05:00,111.46,111.75,111.44,111.55,40063.0,110.5582,110.8459,110.5384,110.6475,40063.0
2025-01-24 11:10:00,111.57,111.79,111.53,111.73,7003.0,110.6673,110.8856,110.6277,110.826,7003.0
2025-01-24 11:15:00,111.8,111.87,111.68,111.69,9470.0,110.8955,110.9649,110.7764,110.7864,9470.0
2025-01-24 11:20:00,111.68,111.68,111.47,111.48,11378.0,110.7764,110.7764,110.5681,110.5781,11378.0
2025-01-24 11:25:00,111.51,111.62,111.34,111.48,28193.0,110.6078,110.7169,110.4392,110.5781,28193.0
2025-01-24 11:30:00,111.48,111.58,111.42,111.56,7364.0,110.5781,110.6773,110.5185,110.6574,7364.0
2025-01-24 11:35:00,111.59,111.71,111.56,111.61,8902.0,110.6872,110.8062,110.6574,110.707,8902.0
2025-01-24 11:40:00,111.62,111.66,111.5,111.61,8144.0,110.7169,110.7566,110.5979,110.707,8144.0
2025-01-24 11:45:00,111.62,111.88,111.61,111.86,12219.0,110.7169,110.9748,110.707,110.955,12219.0
2025-01-24 11:50:00,111.86,112.13,111.82,112.02,14171.0,110.955,111.2228,110.9153,111.1137,14171.0
2025-01-24 11:55:00,112.0,112.09,111.86,112.09,78018.0,111.0939,111.1831,110.955,111.1831,78018.0
2025-01-24 12:00:00,112.06,112.12,111.88,112.04,4863.0,111.1534,111.2129,110.9748,111.1335,4863.0
2025-01-24 12:05:00,111.98,112.01,111.84,112.01,7117.0,111.074,111.1038,110.9351,111.1038,7117.0
2025-01-24 12:10:00,111.96,112.12,111.92,112.11,7359.0,111.0542,111.2129,111.0145,111.203,7359.0
2025-01-24 12:15:00,112.18,112.29,112.14,112.2,8827.0,111.2724,111.3815,111.2327,111.2922,8827.0
2025-01-24 12:20:00,112.2,112.7,112.2,112.62,13519.0,111.2922,111.7882,111.2922,111.7088,13519.0
2025-01-24 12:25:00,112.58,112.59,112.27,112.36,43282.0,111.6692,111.6791,111.3617,111.4509,43282.0
2025-01-24 12:30:00,112.36,112.43,112.24,112.38,11344.0,111.4509,111.5204,111.3319,111.4708,11344.0
2025-01-24 12:35:00,112.38,112.47,112.23,112.4,7194.0,111.4708,111.5601,111.322,111.4906,7194.0
2025-01-24 12:40:00,112.36,112.46,112.27,112.3,3662.0,111.4509,111.5501,111.3617,111.3914,3662.0
2025-01-24 12:45:00,112.36,112.36,111.95,112.01,8567.0,111.4509,111.4509,111.0443,111.1038,8567.0
2025-01-24 12:50:00,112.0,112.06,111.95,111.95,4315.0,111.0939,111.1534,111.0443,111.0443,4315.0
2025-01-24 12:55:00,111.94,112.01,111.78,111.82,9178.0,111.0343,111.1038,110.8756,110.9153,9178.0
2025-01-24 13:00:00,111.79,112.08,111.77,112.04,7721.0,110.8856,111.1732,110.8657,111.1335,7721.0
2025-01-24 13:05:00,112.02,112.03,111.75,111.85,22385.0,111.1137,111.1236,110.8459,110.9451,22385.0
2025-01-24 13:10:00,111.87,111.91,111.71,111.83,15244.0,110.9649,111.0046,110.8062,110.9252,15244.0
2025-01-24 13:15:00,111.85,111.93,111.79,111.93,7299.0,110.9451,111.0244,110.8856,111.0244,7299.0
2025-01-24 13:20:00,111.92,112.05,111.87,112.02,4935.0,111.0145,111.1434,110.9649,111.1137,4935.0
2025-01-24 13:25:00,112.0,112.01,111.9,111.96,3399.0,111.0939,111.1038,110.9947,111.0542,3399.0
2025-01-24 13:30:00,112.03,112.05,111.6,111.61,40789.0,111.1236,111.1434,110.6971,110.707,40789.0
2025-01-24 13:35:00,111.59,111.67,111.44,111.5,36551.0,110.6872,110.7665,110.5384,110.5979,36551.0
2025-01-24 13:40:00,111.5,111.51,111.32,111.46,31942.0,110.5979,110.6078,110.4194,110.5582,31942.0
2025-01-24 13:45:00,111.46,111.55,111.33,111.5,19489.0,110.5582,110.6475,110.4293,110.5979,19489.0
2025-01-24 13:50:00,111.5,111.57,111.42,111.42,10233.0,110.5979,110.6673,110.5185,110.5185,10233.0
2025-01-24 13:55:00,111.39,111.47,111.19,111.3,67963.0,110.4888,110.5681,110.2904,110.3995,67963.0
2025-01-24 14:00:00,111.3,111.63,111.27,111.47,8245.0,110.3995,110.7268,110.3698,110.5681,8245.0
2025-01-24 14:05:00,111.54,111.61,111.41,111.46,10687.0,110.6376,110.707,110.5086,110.5582,10687.0
2025-01-24 14:10:00,111.51,111.63,111.47,111.52,8213.0,110.6078,110.7268,110.5681,110.6177,8213.0
2025-01-24 14:15:00,111.46,111.67,111.46,111.55,9285.0,110.5582,110.7665,110.5582,110.6475,9285.0
2025-01-24 14:20:00,111.54,111.81,111.54,111.76,13655.0,110.6376,110.9054,110.6376,110.8558,13655.0
2025-01-24 14:25:00,111.78,112.0,111.72,111.89,17241.0,110.8756,111.0939,110.8161,110.9847,17241.0
2025-01-24 14:30:00,111.89,112.13,111.89,112.13,18590.0,110.9847,111.2228,110.9847,111.2228,18590.0
2025-01-24 14:35:00,112.08,112.15,111.95,112.0,10000.0,111.1732,111.2426,111.0443,111.0939,10000.0
2025-01-24 14:40:00,112.05,112.17,111.96,112.1,52437.0,111.1434,111.2625,111.0542,111.193,52437.0
2025-01-24 14:45:00,112.07,112.23,111.93,112.0,21303.0,111.1633,111.322,111.0244,111.0939,21303.0
2025-01-24 14:50:00,112.0,112.07,111.97,112.03,11533.0,111.0939,111.1633,111.0641,111.1236,11533.0
2025-01-24 14:55:00,112.07,112.12,111.93,111.93,8745.0,111.1633,111.2129,111.0244,111.0244,8745.0
2025-01-24 15:00:00,111.93,112.11,111.86,111.99,18022.0,111.0244,111.203,110.955,111.0839,18022.0
2025-01-24 15:05:00,112.04,112.04,111.87,111.95,13847.0,111.1335,111.1335,110.9649,111.0443,13847.0
2025-01-24 15:10:00,111.95,112.01,111.85,111.95,18915.0,111.0443,111.1038,110.9451,111.0443,18915.0
2025-01-24 15:15:00,111.95,112.07,111.92,111.95,21244.0,111.0443,111.1633,111.0145,111.0443,21244.0
2025-01-24 15:20:00,111.98,112.03,111.94,111.95,10743.0,111.074,111.1236,111.0343,111.0443,10743.0
2025-01-24 15:25:00,111.95,112.01,111.89,111.95,20770.0,111.0443,111.1038,110.9847,111.0443,20770.0
2025-01-24 15:30:00,111.98,112.04,111.88,111.92,23209.0,111.074,111.1335,110.9748,111.0145,23209.0
2025-01-24 15:35:00,111.91,111.97,111.84,111.97,30705.0,111.0046,111.0641,110.9351,111.0641,30705.0
2025-01-24 15:40:00,111.97,112.15,111.95,112.07,48579.0,111.0641,111.2426,111.0443,111.1633,48579.0
2025-01-24 15:45:00,112.05,112.22,111.94,112.08,38916.0,111.1434,111.3121,111.0343,111.1732,38916.0
2025-01-24 15:50:00,112.12,112.36,112.07,112.12,54164.0,111.2129,111.4509,111.1633,111.2129,54164.0
2025-01-24 15:55:00,112.11,112.38,112.09,112.36,168720.0,111.203,111.4708,111.1831,111.4509,168720.0
2025-01-27 09:30:00,105.08,106.0,101.75,101.92,217187.0,104.2298,105.1424,100.9268,101.0954,217187.0
2025-01-27 09:35:00,101.76,101.93,100.55,100.57,146974.0,100.9367,101.1053,99.7365,99.7563,146974.0
2025-01-27 09:40:00,100.56,101.24,98.9,99.46,117565.0,99.7464,100.4209,98.0998,98.6553,117565.0
2025-01-27 09:45:00,99.33,99.96,98.78,98.84,100330.0,98.5264,99.1513,97.9808,98.0403,100330.0
2025-01-27 09:50:00,98.79,98.79,97.32,97.34,115678.0,97.9907,97.9907,96.5326,96.5525,115678.0
2025-01-27 09:55:00,97.39,98.2,97.12,98.05,106609.0,96.6021,97.4055,96.3342,97.2567,106609.0
2025-01-27 10:00:00,97.92,99.72,97.92,99.0,110255.0,97.1278,98.9132,97.1278,98.199,110255.0
2025-01-27 10:05:00,98.96,98.97,97.87,98.23,36595.0,98.1594,98.1693,97.0782,97.4353,36595.0
2025-01-27 10:10:00,98.09,98.92,97.81,98.28,22171.0,97.2964,98.1197,97.0187,97.4849,22171.0
2025-01-27 10:15:00,98.28,98.48,97.41,97.48,48615.0,97.4849,97.6832,96.6219,96.6913,48615.0
2025-01-27 10:20:00,97.51,97.55,96.76,97.08,37943.0,96.7211,96.7608,95.9772,96.2946,37943.0
2025-01-27 10:25:00,97.01,97.62,96.94,97.52,71074.0,96.2251,96.8302,96.1557,96.731,71074.0
2025-01-27 10:30:00,97.34,97.43,96.05,96.5,67626.0,96.5525,96.6417,95.2729,95.7193,67626.0
2025-01-27 10:35:00,96.42,97.04,96.14,96.98,110940.0,95.6399,96.2549,95.3622,96.1954,110940.0
2025-01-27 10:40:00,97.09,98.0,96.89,97.83,43226.0,96.3045,97.2071,96.1061,97.0385,43226.0
2025-01-27 10:45:00,98.03,98.54,97.97,98.38,77819.0,97.2369,97.7428,97.1774,97.584,77819.0
2025-01-27 10:50:00,98.32,98.62,97.17,97.33,29439.0,97.5245,97.8221,96.3838,96.5425,29439.0
2025-01-27 10:55:00,97.38,97.69,97.05,97.05,30542.0,96.5921,96.8996,96.2648,96.2648,30542.0
2025-01-27 11:00:00,97.2,97.22,96.88,96.92,33440.0,96.4136,96.4334,96.0962,96.1359,33440.0
2025-01-27 11:05:00,96.97,96.99,95.76,95.81,64764.0,96.1855,96.2053,94.9852,95.0348,64764.0
2025-01-27 11:10:00,95.81,96.55,95.74,96.55,26101.0,95.0348,95.7689,94.9654,95.7689,26101.0
2025-01-27 11:15:00,96.77,96.79,96.33,96.37,26016.0,95.9871,96.0069,95.5506,95.5903,26016.0
2025-01-27 11:20:00,96.31,96.32,94.85,95.24,89459.0,95.5308,95.5407,94.0826,94.4695,89459.0
2025-01-27 11:25:00,95.22,95.64,94.96,95.59,40375.0,94.4496,94.8662,94.1917,94.8166,40375.0
2025-01-27 11:30:00,95.55,96.0,95.31,95.97,44631.0,94.7769,95.2233,94.5389,95.1935,44631.0
2025-01-27 11:35:00,96.07,96.56,95.83,95.86,47094.0,95.2927,95.7788,95.0547,95.0844,47094.0
2025-01-27 11:40:00,95.89,96.12,95.63,96.01,45888.0,95.1142,95.3423,94.8563,95.2332,45888.0
2025-01-27 11:45:00,95.93,96.19,95.61,96.04,45406.0,95.1539,95.4118,94.8365,95.263,45406.0
2025-01-27 11:50:00,96.11,96.11,95.34,95.52,22796.0,95.3324,95.3324,94.5686,94.7472,22796.0
2025-01-27 11:55:00,95.52,96.23,95.45,95.94,35057.0,94.7472,95.4514,94.6778,95.1638,35057.0
2025-01-27 12:00:00,95.94,97.1,95.86,96.27,64996.0,95.1638,96.3144,95.0844,95.4911,64996.0
2025-01-27 12:05:00,96.21,96.28,95.52,95.66,23409.0,95.4316,95.501,94.7472,94.8861,23409.0
2025-01-27 12:10:00,95.66,97.03,95.66,96.81,38828.0,94.8861,96.245,94.8861,96.0267,38828.0
2025-01-27 12:15:00,96.8,96.89,95.99,96.17,12526.0,96.0168,96.1061,95.2134,95.3919,12526.0
2025-01-27 12:20:00,96.25,96.41,95.99,96.31,16201.0,95.4713,95.63,95.2134,95.5308,16201.0
2025-01-27 12:25:00,96.31,96.75,96.21,96.57,17338.0,95.5308,95.9672,95.4316,95.7887,17338.0
2025-01-27 12:30:00,96.58,96.76,96.19,96.48,27983.0,95.7986,95.9772,95.4118,95.6994,27983.0
2025-01-27 12:35:00,96.48,96.74,96.06,96.06,15941.0,95.6994,95.9573,95.2828,95.2828,15941.0
2025-01-27 12:40:00,96.09,96.13,95.58,95.86,14526.0,95.3126,95.3523,94.8067,95.0844,14526.0
2025-01-27 12:45:00,95.84,95.99,95.16,95.23,26505.0,95.0646,95.2134,94.3901,94.4595,26505.0
2025-01-27 12:50:00,95.24,95.24,94.81,94.9,28579.0,94.4695,94.4695,94.0429,94.1322,28579.0
2025-01-27 12:55:00,94.95,95.23,94.81,95.14,68962.0,94.1818,94.4595,94.0429,94.3703,68962.0
2025-01-27 13:00:00,95.25,95.65,95.25,95.45,14999.0,94.4794,94.8761,94.4794,94.6778,14999.0
2025-01-27 13:05:00,95.45,95.62,94.96,95.21,23611.0,94.6778,94.8464,94.1917,94.4397,23611.0
2025-01-27 13:10:00,95.21,95.29,94.99,95.25,27660.0,94.4397,94.519,94.2215,94.4794,27660.0
2025-01-27 13:15:00,95.22,95.4,95.07,95.3,18394.0,94.4496,94.6282,94.3008,94.529,18394.0
2025-01-27 13:20:00,95.38,95.61,95.0,95.37,40428.0,94.6083,94.8365,94.2314,94.5984,40428.0
2025-01-27 13:25:00,95.38,95.57,95.06,95.33,17289.0,94.6083,94.7968,94.2909,94.5587,17289.0
2025-01-27 13:30:00,95.33,95.96,95.29,95.85,19758.0,94.5587,95.1836,94.519,95.0745,19758.0
2025-01-27 13:35:00,95.85,96.19,95.64,96.19,34907.0,95.0745,95.4118,94.8662,95.4118,34907.0
2025-01-27 13:40:00,96.23,96.34,95.53,95.57,30781.0,95.4514,95.5606,94.7571,94.7968,30781.0
2025-01-27 13:45:00,95.55,96.12,95.55,95.88,27757.0,94.7769,95.3423,94.7769,95.1043,27757.0
2025-01-27 13:50:00,95.84,95.84,95.58,95.8,24941.0,95.0646,95.0646,94.8067,95.0249,24941.0
2025-01-27 13:55:00,95.79,96.04,95.48,95.64,27760.0,95.015,95.263,94.7075,94.8662,27760.0
2025-01-27 14:00:00,95.66,96.08,95.6,95.85,35362.0,94.8861,95.3027,94.8265,95.0745,35362.0
2025-01-27 14:05:00,95.82,95.84,95.61,95.62,30639.0,95.0448,95.0646,94.8365,94.8464,30639.0
2025-01-27 14:10:00,95.61,95.88,95.45,95.47,32064.0,94.8365,95.1043,94.6778,94.6976,32064.0
2025-01-27 14:15:00,95.47,95.57,95.29,95.55,50733.0,94.6976,94.7968,94.519,94.7769,50733.0
2025-01-27 14:20:00,95.55,96.09,95.32,96.05,32129.0,94.7769,95.3126,94.5488,95.2729,32129.0
2025-01-27 14:25:00,96.05,96.52,95.97,96.51,30489.0,95.2729,95.7391,95.1935,95.7292,30489.0
2025-01-27 14:30:00,96.51,97.0,96.4,96.93,37542.0,95.7292,96.2152,95.6201,96.1458,37542.0
2025-01-27 14:35:00,96.94,97.01,96.45,96.66,41957.0,96.1557,96.2251,95.6697,95.878,41957.0
2025-01-27 14:40:00,96.73,96.87,96.45,96.45,18780.0,95.9474,96.0863,95.6697,95.6697,18780.0
2025-01-27 14:45:00,96.44,96.48,96.06,96.16,17245.0,95.6597,95.6994,95.2828,95.382,17245.0
2025-01-27 14:50:00,96.14,96.26,96.06,96.08,30627.0,95.3622,95.4812,95.2828,95.3027,30627.0
2025-01-27 14:55:00,96.09,96.12,95.79,95.8,33480.0,95.3126,95.3423,95.015,95.0249,33480.0
2025-01-27 15:00:00,95.75,96.16,95.74,95.98,48806.0,94.9753,95.382,94.9654,95.2035,48806.0
2025-01-27 15:05:00,95.98,96.21,95.78,96.17,61845.0,95.2035,95.4316,95.0051,95.3919,61845.0
2025-01-27 15:10:00,96.13,97.01,95.88,96.98,45331.0,95.3523,96.2251,95.1043,96.1954,45331.0
2025-01-27 15:15:00,96.91,97.56,96.85,97.39,53498.0,96.1259,96.7707,96.0664,96.6021,53498.0
2025-01-27 15:20:00,97.38,97.6,97.13,97.23,34991.0,96.5921,96.8104,96.3442,96.4434,34991.0
2025-01-27 15:25:00,97.18,97.29,96.85,97.09,42494.0,96.3938,96.5029,96.0664,96.3045,42494.0
2025-01-27 15:30:00,97.17,97.4,96.76,96.98,38425.0,96.3838,96.612,95.9772,96.1954,38425.0
2025-01-27 15:35:00,96.94,97.0,96.75,96.92,43418.0,96.1557,96.2152,95.9672,96.1359,43418.0
2025-01-27 15:40:00,96.83,97.69,96.83,97.67,62747.0,96.0466,96.8996,96.0466,96.8798,62747.0
2025-01-27 15:45:00,97.69,97.99,97.25,97.51,76756.0,96.8996,97.1972,96.4632,96.7211,76756.0
2025-01-27 15:50:00,97.54,97.67,97.04,97.36,116310.0,96.7508,96.8798,96.2549,96.5723,116310.0
2025-01-27 15:55:00,97.34,97.53,97.13,97.47,240014.0,96.5525,96.7409,96.3442,96.6814,240014.0
2025-01-28 09:30:00,98.91,99.14,97.68,98.0,144343.0,98.1098,98.3379,96.8897,97.2071,144343.0
2025-01-28 09:35:00,98.15,98.38,97.19,97.31,39027.0,97.3559,97.584,96.4037,96.5227,39027.0
2025-01-28 09:40:00,97.31,97.36,96.5,96.5,27722.0,96.5227,96.5723,95.7193,95.7193,27722.0
2025-01-28 09:45:00,96.51,97.29,96.51,96.81,30727.0,95.7292,96.5029,95.7292,96.0267,30727.0
2025-01-28 09:50:00,96.8,97.13,96.63,97.03,58680.0,96.0168,96.3442,95.8482,96.245,58680.0
2025-01-28 09:55:00,97.03,97.92,96.98,97.78,46476.0,96.245,97.1278,96.1954,96.9889,46476.0
2025-01-28 10:00:00,97.67,98.21,97.58,98.12,41313.0,96.8798,97.4154,96.7905,97.3262,41313.0
2025-01-28 10:05:00,98.12,98.78,98.0,98.34,27719.0,97.3262,97.9808,97.2071,97.5444,27719.0
2025-01-28 10:10:00,98.36,98.37,97.87,98.05,70604.0,97.5642,97.5741,97.0782,97.2567,70604.0
2025-01-28 10:15:00,97.95,98.42,97.94,98.14,14850.0,97.1575,97.6237,97.1476,97.346,14850.0
2025-01-28 10:20:00,98.09,98.12,97.81,98.05,25719.0,97.2964,97.3262,97.0187,97.2567,25719.0
2025-01-28 10:25:00,98.06,98.68,98.05,98.24,42412.0,97.2666,97.8816,97.2567,97.4452,42412.0
2025-01-28 10:30:00,98.21,98.28,97.71,97.95,23973.0,97.4154,97.4849,96.9195,97.1575,23973.0
2025-01-28 10:35:00,98.01,98.34,97.85,97.85,20402.0,97.217,97.5444,97.0583,97.0583,20402.0
2025-01-28 10:40:00,97.85,97.96,97.6,97.65,15446.0,97.0583,97.1674,96.8104,96.86,15446.0
2025-01-28 10:45:00,97.6,97.6,97.01,97.01,52232.0,96.8104,96.8104,96.2251,96.2251,52232.0
2025-01-28 10:50:00,96.99,97.14,95.63,95.63,35860.0,96.2053,96.3541,94.8563,94.8563,35860.0
2025-01-28 10:55:00,95.55,96.3,95.55,96.27,78382.0,94.7769,95.5209,94.7769,95.4911,78382.0
2025-01-28 11:00:00,96.23,96.7,96.22,96.61,26449.0,95.4514,95.9176,95.4415,95.8284,26449.0
2025-01-28 11:05:00,96.55,96.79,96.2,96.47,23659.0,95.7689,96.0069,95.4217,95.6895,23659.0
2025-01-28 11:10:00,96.33,96.72,96.19,96.24,22048.0,95.5506,95.9375,95.4118,95.4614,22048.0
2025-01-28 11:15:00,96.18,96.51,96.15,96.15,19744.0,95.4018,95.7292,95.3721,95.3721,19744.0
2025-01-28 11:20:00,96.15,96.43,96.0,96.09,24407.0,95.3721,95.6498,95.2233,95.3126,24407.0
2025-01-28 11:25:00,96.16,96.35,96.04,96.11,19105.0,95.382,95.5705,95.263,95.3324,19105.0
2025-01-28 11:30:00,96.17,96.46,96.12,96.21,18497.0,95.3919,95.6796,95.3423,95.4316,18497.0
2025-01-28 11:35:00,96.22,96.35,96.08,96.16,13056.0,95.4415,95.5705,95.3027,95.382,13056.0
2025-01-28 11:40:00,96.19,96.31,95.83,96.31,19826.0,95.4118,95.5308,95.0547,95.5308,19826.0
2025-01-28 11:45:00,96.31,96.49,96.18,96.29,16494.0,95.5308,95.7093,95.4018,95.511,16494.0
2025-01-28 11:50:00,96.3,96.46,96.01,96.36,19668.0,95.5209,95.6796,95.2332,95.5804,19668.0
2025-01-28 11:55:00,96.29,97.06,96.27,96.99,38483.0,95.511,96.2747,95.4911,96.2053,38483.0
2025-01-28 12:00:00,97.07,97.36,96.98,97.36,18628.0,96.2846,96.5723,96.1954,96.5723,18628.0
2025-01-28 12:05:00,97.36,97.89,97.31,97.56,97070.0,96.5723,97.098,96.5227,96.7707,97070.0
2025-01-28 12:10:00,97.56,97.99,97.45,97.99,35157.0,96.7707,97.1972,96.6616,97.1972,35157.0
2025-01-28 12:15:00,97.95,98.22,97.74,98.06,44261.0,97.1575,97.4253,96.9492,97.2666,44261.0
2025-01-28 12:20:00,98.05,98.66,97.93,98.59,43186.0,97.2567,97.8618,97.1377,97.7923,43186.0
2025-01-28 12:25:00,98.66,98.81,98.49,98.77,48655.0,97.8618,98.0106,97.6932,97.9709,48655.0
2025-01-28 12:30:00,98.76,99.1,98.76,99.09,41347.0,97.961,98.2982,97.961,98.2883,41347.0
2025-01-28 12:35:00,99.1,99.25,98.95,98.98,76880.0,98.2982,98.447,98.1494,98.1792,76880.0
2025-01-28 12:40:00,98.98,99.02,98.45,98.73,29897.0,98.1792,98.2189,97.6535,97.9312,29897.0
2025-01-28 12:45:00,98.73,99.02,98.73,98.87,17431.0,97.9312,98.2189,97.9312,98.0701,17431.0
2025-01-28 12:50:00,98.89,99.27,98.84,99.22,27382.0,98.0899,98.4668,98.0403,98.4173,27382.0
2025-01-28 12:55:00,99.26,99.56,99.23,99.23,17508.0,98.4569,98.7545,98.4272,98.4272,17508.0
2025-01-28 13:00:00,99.23,99.24,98.86,99.13,32786.0,98.4272,98.4371,98.0602,98.328,32786.0
2025-01-28 13:05:00,99.06,99.2,98.77,98.77,21742.0,98.2585,98.3974,97.9709,97.9709,21742.0
2025-01-28 13:10:00,98.77,99.15,98.76,99.06,21648.0,97.9709,98.3478,97.961,98.2585,21648.0
2025-01-28 13:15:00,99.15,99.34,99.0,99.04,17403.0,98.3478,98.5363,98.199,98.2387,17403.0
2025-01-28 13:20:00,99.0,99.07,98.88,99.04,14141.0,98.199,98.2685,98.08,98.2387,14141.0
2025-01-28 13:25:00,99.05,99.16,98.77,98.83,16497.0,98.2486,98.3577,97.9709,98.0304,16497.0
2025-01-28 13:30:00,98.8,98.95,98.72,98.89,17219.0,98.0006,98.1494,97.9213,98.0899,17219.0
2025-01-28 13:35:00,98.91,99.12,98.83,98.97,17946.0,98.1098,98.3181,98.0304,98.1693,17946.0
2025-01-28 13:40:00,98.96,98.99,98.76,98.76,9710.0,98.1594,98.1891,97.961,97.961,9710.0
2025-01-28 13:45:00,98.75,99.1,98.61,99.06,31220.0,97.9511,98.2982,97.8122,98.2585,31220.0
2025-01-28 13:50:00,99.09,99.21,98.94,98.95,10689.0,98.2883,98.4073,98.1395,98.1494,10689.0
2025-01-28 13:55:00,98.93,98.93,98.76,98.82,14617.0,98.1296,98.1296,97.961,98.0205,14617.0
2025-01-28 14:00:00,98.84,99.11,98.79,99.11,18094.0,98.0403,98.3081,97.9907,98.3081,18094.0
2025-01-28 14:05:00,99.09,99.17,98.89,98.96,31633.0,98.2883,98.3677,98.0899,98.1594,31633.0
2025-01-28 14:10:00,98.95,99.35,98.95,99.34,17335.0,98.1494,98.5462,98.1494,98.5363,17335.0
2025-01-28 14:15:00,99.34,99.7,99.22,99.68,16438.0,98.5363,98.8934,98.4173,98.8735,16438.0
2025-01-28 14:20:00,99.69,99.86,99.57,99.83,18204.0,98.8834,99.0521,98.7644,99.0223,18204.0
2025-01-28 14:25:00,99.84,99.9,99.72,99.76,22100.0,99.0322,99.0917,98.9132,98.9529,22100.0
2025-01-28 14:30:00,99.72,99.76,99.56,99.72,18978.0,98.9132,98.9529,98.7545,98.9132,18978.0
2025-01-28 14:35:00,99.75,99.75,99.38,99.53,13128.0,98.943,98.943,98.576,98.7247,13128.0
2025-01-28 14:40:00,99.51,99.77,99.45,99.6,15178.0,98.7049,98.9628,98.6454,98.7942,15178.0
2025-01-28 14:45:00,99.67,99.78,99.58,99.78,12670.0,98.8636,98.9727,98.7743,98.9727,12670.0
2025-01-28 14:50:00,99.79,100.22,99.74,100.22,37871.0,98.9826,99.4092,98.933,99.4092,37871.0
2025-01-28 14:55:00,100.22,100.54,100.14,100.52,40337.0,99.4092,99.7266,99.3298,99.7067,40337.0
2025-01-28 15:00:00,100.58,100.65,100.37,100.5,41908.0,99.7662,99.8357,99.5579,99.6869,41908.0
2025-01-28 15:05:00,100.51,100.76,100.43,100.69,34794.0,99.6968,99.9448,99.6175,99.8754,34794.0
2025-01-28 15:10:00,100.69,101.23,100.63,101.14,105481.0,99.8754,100.411,99.8158,100.3217,105481.0
2025-01-28 15:15:00,101.14,101.44,101.0,101.28,59513.0,100.3217,100.6193,100.1828,100.4606,59513.0
2025-01-28 15:20:00,101.27,101.56,101.25,101.52,38779.0,100.4507,100.7383,100.4308,100.6986,38779.0
2025-01-28 15:25:00,101.5,101.5,101.02,101.08,88489.0,100.6788,100.6788,100.2027,100.2622,88489.0
2025-01-28 15:30:00,101.08,101.45,101.01,101.4,38759.0,100.2622,100.6292,100.1928,100.5796,38759.0
2025-01-28 15:35:00,101.35,101.4,101.05,101.12,45606.0,100.53,100.5796,100.2324,100.3019,45606.0
2025-01-28 15:40:00,101.15,101.26,101.09,101.23,39350.0,100.3316,100.4407,100.2721,100.411,39350.0
2025-01-28 15:45:00,101.23,101.3,101.0,101.29,97188.0,100.411,100.4804,100.1828,100.4705,97188.0
2025-01-28 15:50:00,101.27,101.7,101.27,101.38,111836.0,100.4507,100.8772,100.4507,100.5598,111836.0
2025-01-28 15:55:00,101.37,101.38,100.51,100.87,368320.0,100.5499,100.5598,99.6968,100.0539,368320.0
2025-01-29 09:30:00,100.84,101.36,99.67,100.16,33753.0,100.0241,100.5399,98.8636,99.3496,33753.0
2025-01-29 09:35:00,100.06,101.04,100.03,100.89,10820.0,99.2505,100.2225,99.2207,100.0737,10820.0
2025-01-29 09:40:00,100.9,101.6,100.71,101.47,13271.0,100.0837,100.778,99.8952,100.649,13271.0
2025-01-29 09:45:00,101.68,101.68,101.04,101.2,22086.0,100.8573,100.8573,100.2225,100.3812,22086.0
2025-01-29 09:50:00,101.25,102.29,101.25,102.11,10647.0,100.4308,101.4624,100.4308,101.2839,10647.0
2025-01-29 09:55:00,102.07,102.22,101.85,101.95,38103.0,101.2442,101.393,101.026,101.1252,38103.0
2025-01-29 10:00:00,101.87,102.78,101.84,102.77,37533.0,101.0458,101.9484,101.0161,101.9385,37533.0
2025-01-29 10:05:00,102.75,102.85,102.13,102.38,53754.0,101.9187,102.0179,101.3037,101.5517,53754.0
2025-01-29 10:10:00,102.31,102.5,101.6,101.73,33082.0,101.4823,101.6707,100.778,100.9069,33082.0
2025-01-29 10:15:00,101.72,101.72,101.03,101.29,25382.0,100.897,100.897,100.2126,100.4705,25382.0
2025-01-29 10:20:00,101.29,101.58,101.16,101.5,36646.0,100.4705,100.7582,100.3416,100.6788,36646.0
2025-01-29 10:25:00,101.5,101.77,100.88,101.11,12176.0,100.6788,100.9466,100.0638,100.292,12176.0
2025-01-29 10:30:00,101.14,101.25,100.96,101.21,8447.0,100.3217,100.4308,100.1432,100.3912,8447.0
2025-01-29 10:35:00,101.25,101.43,100.98,101.05,18353.0,100.4308,100.6094,100.163,100.2324,18353.0
2025-01-29 10:40:00,101.05,101.4,100.98,101.16,12741.0,100.2324,100.5796,100.163,100.3416,12741.0
2025-01-29 10:45:00,101.2,101.24,100.79,100.79,6196.0,100.3812,100.4209,99.9745,99.9745,6196.0
2025-01-29 10:50:00,100.73,101.01,100.73,100.93,8943.0,99.915,100.1928,99.915,100.1134,8943.0
2025-01-29 10:55:00,100.81,101.03,100.76,100.81,10431.0,99.9944,100.2126,99.9448,99.9944,10431.0
2025-01-29 11:00:00,100.71,100.85,100.5,100.54,6146.0,99.8952,100.0341,99.6869,99.7266,6146.0
2025-01-29 11:05:00,100.55,100.55,100.33,100.44,11067.0,99.7365,99.7365,99.5183,99.6274,11067.0
2025-01-29 11:10:00,100.43,100.67,100.43,100.6,14998.0,99.6175,99.8555,99.6175,99.7861,14998.0
2025-01-29 11:15:00,100.6,100.66,100.42,100.46,14703.0,99.7861,99.8456,99.6075,99.6472,14703.0
2025-01-29 11:20:00,100.48,100.72,100.27,100.45,8750.0,99.6671,99.9051,99.4588,99.6373,8750.0
2025-01-29 11:25:00,100.42,100.55,100.2,100.22,9025.0,99.6075,99.7365,99.3893,99.4092,9025.0
2025-01-29 11:30:00,100.16,100.21,100.03,100.13,12045.0,99.3496,99.3992,99.2207,99.3199,12045.0
2025-01-29 11:35:00,100.16,100.18,99.86,99.86,4909.0,99.3496,99.3695,99.0521,99.0521,4909.0
2025-01-29 11:40:00,99.9,100.05,99.9,100.05,7125.0,99.0917,99.2405,99.0917,99.2405,7125.0
2025-01-29 11:45:00,100.08,100.13,99.7,99.78,5918.0,99.2703,99.3199,98.8934,98.9727,5918.0
2025-01-29 11:50:00,99.78,99.87,99.58,99.64,5529.0,98.9727,99.062,98.7743,98.8339,5529.0
2025-01-29 11:55:00,99.58,99.71,99.52,99.68,9059.0,98.7743,98.9033,98.7148,98.8735,9059.0
2025-01-29 12:00:00,99.69,100.0,99.68,99.86,6526.0,98.8834,99.1909,98.8735,99.0521,6526.0
2025-01-29 12:05:00,99.87,99.96,99.74,99.96,6835.0,99.062,99.1513,98.933,99.1513,6835.0
2025-01-29 12:10:00,99.91,100.02,99.78,99.87,4653.0,99.1017,99.2108,98.9727,99.062,4653.0
2025-01-29 12:15:00,99.92,100.0,99.85,99.87,3212.0,99.1116,99.1909,99.0422,99.062,3212.0
2025-01-29 12:20:00,99.85,99.92,99.8,99.84,5020.0,99.0422,99.1116,98.9926,99.0322,5020.0
2025-01-29 12:25:00,99.89,100.0,99.71,99.76,5102.0,99.0818,99.1909,98.9033,98.9529,5102.0
2025-01-29 12:30:00,99.83,99.9,99.77,99.81,3471.0,99.0223,99.0917,98.9628,99.0025,3471.0
2025-01-29 12:35:00,99.79,99.88,99.64,99.81,7348.0,98.9826,99.0719,98.8339,99.0025,7348.0
2025-01-29 12:40:00,99.76,99.85,99.6,99.67,4701.0,98.9529,99.0422,98.7942,98.8636,4701.0
2025-01-29 12:45:00,99.69,99.71,99.57,99.58,9461.0,98.8834,98.9033,98.7644,98.7743,9461.0
2025-01-29 12:50:00,99.55,100.0,99.55,99.95,4736.0,98.7446,99.1909,98.7446,99.1413,4736.0
2025-01-29 12:55:00,99.95,100.02,99.88,99.93,8494.0,99.1413,99.2108,99.0719,99.1215,8494.0
2025-01-29 13:00:00,99.94,100.01,99.42,99.47,15824.0,99.1314,99.2009,98.6156,98.6652,15824.0
2025-01-29 13:05:00,99.47,99.9,99.47,99.8,9650.0,98.6652,99.0917,98.6652,98.9926,9650.0
2025-01-29 13:10:00,99.73,99.73,99.51,99.61,7597.0,98.9231,98.9231,98.7049,98.8041,7597.0
2025-01-29 13:15:00,99.58,99.81,99.43,99.81,8745.0,98.7743,99.0025,98.6256,99.0025,8745.0
2025-01-29 13:20:00,99.83,99.85,99.71,99.78,5671.0,99.0223,99.0422,98.9033,98.9727,5671.0
2025-01-29 13:25:00,99.79,99.86,99.71,99.82,8190.0,98.9826,99.0521,98.9033,99.0124,8190.0
2025-01-29 13:30:00,99.86,100.01,99.78,99.99,8366.0,99.0521,99.2009,98.9727,99.181,8366.0
2025-01-29 13:35:00,100.02,100.02,99.76,99.84,6480.0,99.2108,99.2108,98.9529,99.0322,6480.0
2025-01-29 13:40:00,99.84,100.04,99.79,99.79,6120.0,99.0322,99.2306,98.9826,98.9826,6120.0
2025-01-29 13:45:00,99.78,99.86,99.73,99.78,6937.0,98.9727,99.0521,98.9231,98.9727,6937.0
2025-01-29 13:50:00,99.81,99.81,99.5,99.64,9023.0,99.0025,99.0025,98.695,98.8339,9023.0
2025-01-29 13:55:00,99.66,99.85,99.66,99.81,7104.0,98.8537,99.0422,98.8537,99.0025,7104.0
2025-01-29 14:00:00,99.77,99.77,99.28,99.46,28157.0,98.9628,98.9628,98.4768,98.6553,28157.0
2025-01-29 14:05:00,99.44,99.76,99.44,99.63,5714.0,98.6355,98.9529,98.6355,98.8239,5714.0
2025-01-29 14:10:00,99.59,99.61,99.37,99.52,8242.0,98.7843,98.8041,98.566,98.7148,8242.0
2025-01-29 14:15:00,99.53,99.6,99.37,99.45,9274.0,98.7247,98.7942,98.566,98.6454,9274.0
2025-01-29 14:20:00,99.45,99.58,99.45,99.58,2535.0,98.6454,98.7743,98.6454,98.7743,2535.0
2025-01-29 14:25:00,99.57,99.57,99.45,99.45,5918.0,98.7644,98.7644,98.6454,98.6454,5918.0
2025-01-29 14:30:00,99.45,99.91,99.39,99.88,12847.0,98.6454,99.1017,98.5859,99.0719,12847.0
2025-01-29 14:35:00,99.8,100.28,99.61,100.14,12570.0,98.9926,99.4687,98.8041,99.3298,12570.0
2025-01-29 14:40:00,100.19,100.71,100.18,100.69,10052.0,99.3794,99.8952,99.3695,99.8754,10052.0
2025-01-29 14:45:00,100.69,100.89,100.41,100.45,12020.0,99.8754,100.0737,99.5976,99.6373,12020.0
2025-01-29 14:50:00,100.36,100.72,100.24,100.69,6155.0,99.548,99.9051,99.429,99.8754,6155.0
2025-01-29 14:55:00,100.62,101.12,100.48,101.04,25705.0,99.8059,100.3019,99.6671,100.2225,25705.0
2025-01-29 15:00:00,100.89,100.92,100.5,100.52,13617.0,100.0737,100.1035,99.6869,99.7067,13617.0
2025-01-29 15:05:00,100.52,100.93,100.51,100.78,9771.0,99.7067,100.1134,99.6968,99.9646,9771.0
2025-01-29 15:10:00,100.85,100.85,100.49,100.75,30398.0,100.0341,100.0341,99.677,99.9349,30398.0
2025-01-29 15:15:00,100.81,100.94,100.5,100.74,49509.0,99.9944,100.1233,99.6869,99.925,49509.0
2025-01-29 15:20:00,100.74,101.37,100.71,101.25,34695.0,99.925,100.5499,99.8952,100.4308,34695.0
2025-01-29 15:25:00,101.26,101.71,101.18,101.71,52770.0,100.4407,100.8871,100.3614,100.8871,52770.0
2025-01-29 15:30:00,101.67,101.74,101.25,101.36,56929.0,100.8474,100.9169,100.4308,100.5399,56929.0
2025-01-29 15:35:00,101.3,101.3,100.32,100.41,39873.0,100.4804,100.4804,99.5084,99.5976,39873.0
2025-01-29 15:40:00,100.43,100.9,100.39,100.9,54574.0,99.6175,100.0837,99.5778,100.0837,54574.0
2025-01-29 15:45:00,100.9,100.95,100.53,100.56,46656.0,100.0837,100.1333,99.7167,99.7464,46656.0
2025-01-29 15:50:00,100.53,100.79,100.15,100.36,100673.0,99.7167,99.9745,99.3397,99.548,100673.0
2025-01-29 15:55:00,100.41,100.84,100.41,100.58,197798.0,99.5976,100.0241,99.5976,99.7662,197798.0
2025-01-30 09:30:00,102.8,103.95,102.24,103.73,85195.0,101.9683,103.109,101.4128,102.8908,85195.0
2025-01-30 09:35:00,103.56,103.86,103.32,103.85,30434.0,102.7221,103.0197,102.4841,103.0098,30434.0
2025-01-30 09:40:00,103.85,103.86,102.63,102.72,20233.0,103.0098,103.0197,101.7997,101.8889,20233.0
2025-01-30 09:45:00,102.71,103.19,102.51,102.93,47541.0,101.879,102.3551,101.6806,102.0972,47541.0
2025-01-30 09:50:00,103.02,103.12,102.45,103.11,43579.0,102.1865,102.2857,101.6211,102.2758,43579.0
2025-01-30 09:55:00,103.15,103.15,102.71,102.88,26688.0,102.3155,102.3155,101.879,102.0476,26688.0
2025-01-30 10:00:00,102.97,103.37,102.89,103.37,26977.0,102.1369,102.5337,102.0576,102.5337,26977.0
2025-01-30 10:05:00,103.38,103.73,103.22,103.53,23957.0,102.5436,102.8908,102.3849,102.6924,23957.0
2025-01-30 10:10:00,103.53,104.09,103.41,104.09,22645.0,102.6924,103.2478,102.5734,103.2478,22645.0
2025-01-30 10:15:00,104.06,104.39,103.93,104.05,25400.0,103.2181,103.5454,103.0891,103.2082,25400.0
2025-01-30 10:20:00,104.06,104.29,103.9,104.26,33216.0,103.2181,103.4462,103.0594,103.4165,33216.0
2025-01-30 10:25:00,104.27,104.32,104.0,104.11,34165.0,103.4264,103.476,103.1586,103.2677,34165.0
2025-01-30 10:30:00,104.11,104.16,103.96,104.11,38469.0,103.2677,103.3173,103.1189,103.2677,38469.0
2025-01-30 10:35:00,104.12,104.35,103.93,104.17,33599.0,103.2776,103.5057,103.0891,103.3272,33599.0
2025-01-30 10:40:00,104.17,104.17,103.88,103.88,14638.0,103.3272,103.3272,103.0395,103.0395,14638.0
2025-01-30 10:45:00,103.96,104.2,103.89,104.15,24464.0,103.1189,103.357,103.0495,103.3074,24464.0
2025-01-30 10:50:00,104.15,104.15,103.67,103.72,19127.0,103.3074,103.3074,102.8312,102.8808,19127.0
2025-01-30 10:55:00,103.64,103.92,103.55,103.75,18552.0,102.8015,103.0792,102.7122,102.9106,18552.0
2025-01-30 11:00:00,103.73,103.86,103.6,103.86,8602.0,102.8908,103.0197,102.7618,103.0197,8602.0
2025-01-30 11:05:00,103.87,103.95,103.72,103.9,21507.0,103.0296,103.109,102.8808,103.0594,21507.0
2025-01-30 11:10:00,103.9,103.92,103.73,103.75,11823.0,103.0594,103.0792,102.8908,102.9106,11823.0
2025-01-30 11:15:00,103.76,104.04,103.75,103.89,19211.0,102.9205,103.1983,102.9106,103.0495,19211.0
2025-01-30 11:20:00,103.94,104.0,103.87,103.98,14582.0,103.0991,103.1586,103.0296,103.1387,14582.0
2025-01-30 11:25:00,104.0,104.2,103.99,104.08,29478.0,103.1586,103.357,103.1487,103.2379,29478.0
2025-01-30 11:30:00,104.08,104.25,104.04,104.22,33600.0,103.2379,103.4066,103.1983,103.3768,33600.0
2025-01-30 11:35:00,104.21,104.35,104.19,104.23,20719.0,103.3669,103.5057,103.347,103.3867,20719.0
2025-01-30 11:40:00,104.22,104.52,104.15,104.42,43465.0,103.3768,103.6744,103.3074,103.5752,43465.0
2025-01-30 11:45:00,104.45,104.45,104.01,104.08,11092.0,103.6049,103.6049,103.1685,103.2379,11092.0
2025-01-30 11:50:00,104.02,104.31,104.01,104.15,17040.0,103.1784,103.4661,103.1685,103.3074,17040.0
2025-01-30 11:55:00,104.12,104.34,104.09,104.33,15492.0,103.2776,103.4958,103.2478,103.4859,15492.0
2025-01-30 12:00:00,104.35,104.41,104.08,104.1,28330.0,103.5057,103.5653,103.2379,103.2578,28330.0
2025-01-30 12:05:00,104.11,104.28,103.92,103.97,14159.0,103.2677,103.4363,103.0792,103.1288,14159.0
2025-01-30 12:10:00,103.92,104.15,103.92,104.15,12723.0,103.0792,103.3074,103.0792,103.3074,12723.0
2025-01-30 12:15:00,104.12,104.23,103.97,104.06,23211.0,103.2776,103.3867,103.1288,103.2181,23211.0
2025-01-30 12:20:00,104.04,104.12,104.0,104.04,11165.0,103.1983,103.2776,103.1586,103.1983,11165.0
2025-01-30 12:25:00,104.04,104.1,103.88,103.93,11546.0,103.1983,103.2578,103.0395,103.0891,11546.0
2025-01-30 12:30:00,103.95,103.96,103.78,103.78,7789.0,103.109,103.1189,102.9404,102.9404,7789.0
2025-01-30 12:35:00,103.91,104.07,103.9,104.07,12615.0,103.0693,103.228,103.0594,103.228,12615.0
2025-01-30 12:40:00,104.09,104.2,104.03,104.05,10878.0,103.2478,103.357,103.1883,103.2082,10878.0
2025-01-30 12:45:00,104.04,104.08,103.88,103.96,20743.0,103.1983,103.2379,103.0395,103.1189,20743.0
2025-01-30 12:50:00,104.0,104.16,104.0,104.02,14448.0,103.1586,103.3173,103.1586,103.1784,14448.0
2025-01-30 12:55:00,104.07,104.07,103.89,103.94,41117.0,103.228,103.228,103.0495,103.0991,41117.0
2025-01-30 13:00:00,103.94,103.94,103.76,103.82,13841.0,103.0991,103.0991,102.9205,102.98,13841.0
2025-01-30 13:05:00,103.82,103.88,103.69,103.84,15619.0,102.98,103.0395,102.8511,102.9999,15619.0
2025-01-30 13:10:00,103.86,103.91,103.76,103.87,22552.0,103.0197,103.0693,102.9205,103.0296,22552.0
2025-01-30 13:15:00,103.91,104.12,103.91,104.04,7875.0,103.0693,103.2776,103.0693,103.1983,7875.0
2025-01-30 13:20:00,104.06,104.34,103.99,104.34,14327.0,103.2181,103.4958,103.1487,103.4958,14327.0
2025-01-30 13:25:00,104.32,104.32,103.86,103.91,28312.0,103.476,103.476,103.0197,103.0693,28312.0
2025-01-30 13:30:00,103.97,104.15,103.9,104.12,21521.0,103.1288,103.3074,103.0594,103.2776,21521.0
2025-01-30 13:35:00,104.11,104.72,104.05,104.72,41810.0,103.2677,103.8728,103.2082,103.8728,41810.0
2025-01-30 13:40:00,104.73,104.85,104.64,104.78,17233.0,103.8827,104.0017,103.7934,103.9323,17233.0
2025-01-30 13:45:00,104.8,104.97,104.78,104.95,24754.0,103.9521,104.1207,103.9323,104.1009,24754.0
2025-01-30 13:50:00,104.94,105.23,104.9,105.15,27810.0,104.091,104.3786,104.0513,104.2993,27810.0
2025-01-30 13:55:00,105.15,105.15,104.8,104.83,22005.0,104.2993,104.2993,103.9521,103.9819,22005.0
2025-01-30 14:00:00,104.82,105.04,104.75,104.75,12599.0,103.9719,104.1902,103.9025,103.9025,12599.0
2025-01-30 14:05:00,104.78,104.87,104.67,104.76,94157.0,103.9323,104.0215,103.8232,103.9124,94157.0
2025-01-30 14:10:00,104.77,105.12,104.76,105.07,16578.0,103.9223,104.2695,103.9124,104.2199,16578.0
2025-01-30 14:15:00,105.07,105.35,105.07,105.15,13234.0,104.2199,104.4977,104.2199,104.2993,13234.0
2025-01-30 14:20:00,105.15,105.21,104.9,105.0,12964.0,104.2993,104.3588,104.0513,104.1505,12964.0
2025-01-30 14:25:00,104.98,105.09,104.87,105.03,16150.0,104.1306,104.2398,104.0215,104.1802,16150.0
2025-01-30 14:30:00,105.02,105.19,104.95,105.15,15401.0,104.1703,104.3389,104.1009,104.2993,15401.0
2025-01-30 14:35:00,105.15,105.59,105.15,105.4,29164.0,104.2993,104.7357,104.2993,104.5473,29164.0
2025-01-30 14:40:00,105.44,105.7,105.36,105.64,19718.0,104.5869,104.8448,104.5076,104.7853,19718.0
2025-01-30 14:45:00,105.68,105.81,105.64,105.77,21287.0,104.825,104.9539,104.7853,104.9143,21287.0
2025-01-30 14:50:00,105.74,105.92,105.67,105.84,22362.0,104.8845,105.063,104.8151,104.9837,22362.0
2025-01-30 14:55:00,105.79,105.82,105.64,105.67,19943.0,104.9341,104.9639,104.7853,104.8151,19943.0
2025-01-30 15:00:00,105.62,105.81,105.59,105.68,14858.0,104.7655,104.9539,104.7357,104.825,14858.0
2025-01-30 15:05:00,105.68,105.82,105.64,105.71,14199.0,104.825,104.9639,104.7853,104.8547,14199.0
2025-01-30 15:10:00,105.75,106.02,105.58,105.92,37720.0,104.8944,105.1622,104.7258,105.063,37720.0
2025-01-30 15:15:00,105.87,105.87,105.33,105.36,28017.0,105.0134,105.0134,104.4778,104.5076,28017.0
2025-01-30 15:20:00,105.34,105.34,104.88,104.88,28451.0,104.4877,104.4877,104.0315,104.0315,28451.0
2025-01-30 15:25:00,104.9,105.14,104.84,105.13,18898.0,104.0513,104.2894,103.9918,104.2794,18898.0
2025-01-30 15:30:00,105.13,105.18,104.9,104.93,32238.0,104.2794,104.329,104.0513,104.0811,32238.0
2025-01-30 15:35:00,104.88,104.93,104.31,104.38,40798.0,104.0315,104.0811,103.4661,103.5355,40798.0
2025-01-30 15:40:00,104.33,104.59,104.15,104.3,48073.0,103.4859,103.7438,103.3074,103.4562,48073.0
2025-01-30 15:45:00,104.22,104.46,103.94,104.46,32676.0,103.3768,103.6149,103.0991,103.6149,32676.0
2025-01-30 15:50:00,104.5,104.75,104.34,104.61,109641.0,103.6545,103.9025,103.4958,103.7636,109641.0
2025-01-30 15:55:00,104.56,105.02,104.55,105.0,254130.0,103.714,104.1703,103.7041,104.1505,254130.0
2025-01-31 09:30:00,104.91,105.02,103.34,103.97,42672.0,104.0612,104.1703,102.5039,103.1288,42672.0
2025-01-31 09:35:00,104.21,104.27,103.33,103.38,14963.0,103.3669,103.4264,102.494,102.5436,14963.0
2025-01-31 09:40:00,103.65,104.23,103.4,103.92,14319.0,102.8114,103.3867,102.5634,103.0792,14319.0
2025-01-31 09:45:00,104.11,104.23,103.53,103.53,8288.0,103.2677,103.3867,102.6924,102.6924,8288.0
2025-01-31 09:50:00,103.7,103.82,103.39,103.7,8592.0,102.861,102.98,102.5535,102.861,8592.0
2025-01-31 09:55:00,103.78,103.93,103.53,103.79,10442.0,102.9404,103.0891,102.6924,102.9503,10442.0
2025-01-31 10:00:00,103.73,103.85,103.51,103.84,10652.0,102.8908,103.0098,102.6725,102.9999,10652.0
2025-01-31 10:05:00,103.83,103.83,103.21,103.42,15356.0,102.99,102.99,102.375,102.5833,15356.0
2025-01-31 10:10:00,103.36,103.63,103.32,103.32,5992.0,102.5238,102.7916,102.4841,102.4841,5992.0
2025-01-31 10:15:00,103.6,103.85,103.52,103.64,12374.0,102.7618,103.0098,102.6825,102.8015,12374.0
2025-01-31 10:20:00,103.74,104.11,103.61,104.06,7552.0,102.9007,103.2677,102.7717,103.2181,7552.0
2025-01-31 10:25:00,104.18,104.25,103.93,104.06,6536.0,103.3371,103.4066,103.0891,103.2181,6536.0
2025-01-31 10:30:00,104.05,104.05,103.81,103.95,7740.0,103.2082,103.2082,102.9701,103.109,7740.0
2025-01-31 10:35:00,103.98,104.21,103.89,104.17,13248.0,103.1387,103.3669,103.0495,103.3272,13248.0
2025-01-31 10:40:00,104.21,104.64,104.2,104.48,15204.0,103.3669,103.7934,103.357,103.6347,15204.0
2025-01-31 10:45:00,104.43,104.91,104.34,104.77,5524.0,103.5851,104.0612,103.4958,103.9223,5524.0
2025-01-31 10:50:00,104.83,104.84,104.55,104.75,9800.0,103.9819,103.9918,103.7041,103.9025,9800.0
2025-01-31 10:55:00,104.64,104.78,104.6,104.63,6135.0,103.7934,103.9323,103.7537,103.7835,6135.0
2025-01-31 11:00:00,104.56,104.63,104.51,104.59,3962.0,103.714,103.7835,103.6645,103.7438,3962.0
2025-01-31 11:05:00,104.68,104.72,104.54,104.63,6041.0,103.8331,103.8728,103.6942,103.7835,6041.0
2025-01-31 11:10:00,104.73,105.07,104.72,104.84,12847.0,103.8827,104.2199,103.8728,103.9918,12847.0
2025-01-31 11:15:00,104.78,104.78,104.53,104.54,5011.0,103.9323,103.9323,103.6843,103.6942,5011.0
2025-01-31 11:20:00,104.66,105.15,104.64,105.09,25845.0,103.8132,104.2993,103.7934,104.2398,25845.0
2025-01-31 11:25:00,104.99,105.05,104.82,104.87,8920.0,104.1406,104.2001,103.9719,104.0215,8920.0
2025-01-31 11:30:00,104.79,104.98,104.74,104.77,9004.0,103.9422,104.1306,103.8926,103.9223,9004.0
2025-01-31 11:35:00,104.7,104.88,104.66,104.68,8227.0,103.8529,104.0315,103.8132,103.8331,8227.0
2025-01-31 11:40:00,104.65,104.65,104.17,104.17,11342.0,103.8033,103.8033,103.3272,103.3272,11342.0
2025-01-31 11:45:00,104.14,104.15,103.62,103.78,11301.0,103.2974,103.3074,102.7817,102.9404,11301.0
2025-01-31 11:50:00,103.69,103.8,103.61,103.74,14007.0,102.8511,102.9602,102.7717,102.9007,14007.0
2025-01-31 11:55:00,103.74,103.74,103.49,103.63,9508.0,102.9007,102.9007,102.6527,102.7916,9508.0
2025-01-31 12:00:00,103.67,103.76,103.46,103.54,2665.0,102.8312,102.9205,102.6229,102.7023,2665.0
2025-01-31 12:05:00,103.53,103.59,103.33,103.56,4902.0,102.6924,102.7519,102.494,102.7221,4902.0
2025-01-31 12:10:00,103.49,103.5,103.33,103.43,5020.0,102.6527,102.6626,102.494,102.5932,5020.0
2025-01-31 12:15:00,103.34,103.45,103.19,103.19,6904.0,102.5039,102.613,102.3551,102.3551,6904.0
2025-01-31 12:20:00,103.31,103.53,103.28,103.5,6241.0,102.4742,102.6924,102.4444,102.6626,6241.0
2025-01-31 12:25:00,103.48,103.59,103.47,103.59,7111.0,102.6428,102.7519,102.6329,102.7519,7111.0
2025-01-31 12:30:00,103.61,103.62,103.52,103.62,2748.0,102.7717,102.7817,102.6825,102.7817,2748.0
2025-01-31 12:35:00,103.64,103.69,103.58,103.6,3771.0,102.8015,102.8511,102.742,102.7618,3771.0
2025-01-31 12:40:00,103.62,103.81,103.59,103.73,6344.0,102.7817,102.9701,102.7519,102.8908,6344.0
2025-01-31 12:45:00,103.67,103.71,103.5,103.5,3984.0,102.8312,102.8709,102.6626,102.6626,3984.0
2025-01-31 12:50:00,103.48,103.67,103.47,103.59,5595.0,102.6428,102.8312,102.6329,102.7519,5595.0
2025-01-31 12:55:00,103.62,103.62,103.52,103.55,4430.0,102.7817,102.7817,102.6825,102.7122,4430.0
2025-01-31 13:00:00,103.62,103.99,103.46,103.95,21824.0,102.7817,103.1487,102.6229,103.109,21824.0
2025-01-31 13:05:00,103.95,104.07,103.78,103.78,6892.0,103.109,103.228,102.9404,102.9404,6892.0
2025-01-31 13:10:00,103.76,103.99,103.76,103.9,6047.0,102.9205,103.1487,102.9205,103.0594,6047.0
2025-01-31 13:15:00,103.84,103.84,103.46,103.46,5895.0,102.9999,102.9999,102.6229,102.6229,5895.0
2025-01-31 13:20:00,103.46,103.55,103.33,103.36,10777.0,102.6229,102.7122,102.494,102.5238,10777.0
2025-01-31 13:25:00,103.35,103.47,103.04,103.04,10765.0,102.5138,102.6329,102.2063,102.2063,10765.0
2025-01-31 13:30:00,103.1,103.32,102.93,102.93,12945.0,102.2659,102.4841,102.0972,102.0972,12945.0
2025-01-31 13:35:00,102.88,103.21,102.8,103.21,8449.0,102.0476,102.375,101.9683,102.375,8449.0
2025-01-31 13:40:00,103.12,103.24,102.83,102.94,45241.0,102.2857,102.4047,101.998,102.1072,45241.0
2025-01-31 13:45:00,102.98,103.25,102.97,103.07,7319.0,102.1468,102.4146,102.1369,102.2361,7319.0
2025-01-31 13:50:00,103.05,103.19,102.9,102.97,14416.0,102.2163,102.3551,102.0675,102.1369,14416.0
2025-01-31 13:55:00,103.06,103.15,103.05,103.09,5559.0,102.2262,102.3155,102.2163,102.2559,5559.0
2025-01-31 14:00:00,103.1,103.37,103.1,103.29,8345.0,102.2659,102.5337,102.2659,102.4543,8345.0
2025-01-31 14:05:00,103.29,103.35,103.12,103.27,11025.0,102.4543,102.5138,102.2857,102.4345,11025.0
2025-01-31 14:10:00,103.28,103.81,103.23,103.81,11539.0,102.4444,102.9701,102.3948,102.9701,11539.0
2025-01-31 14:15:00,103.73,103.76,103.28,103.31,21263.0,102.8908,102.9205,102.4444,102.4742,21263.0
2025-01-31 14:20:00,103.25,103.44,103.18,103.44,7465.0,102.4146,102.6031,102.3452,102.6031,7465.0
2025-01-31 14:25:00,103.37,103.72,103.37,103.7,14363.0,102.5337,102.8808,102.5337,102.861,14363.0
2025-01-31 14:30:00,103.7,104.0,103.7,103.87,38714.0,102.861,103.1586,102.861,103.0296,38714.0
2025-01-31 14:35:00,103.84,103.89,103.45,103.45,10007.0,102.9999,103.0495,102.613,102.613,10007.0
2025-01-31 14:40:00,103.41,103.51,103.22,103.27,8206.0,102.5734,102.6725,102.3849,102.4345,8206.0
2025-01-31 14:45:00,103.3,103.3,103.04,103.2,28795.0,102.4642,102.4642,102.2063,102.3651,28795.0
2025-01-31 14:50:00,103.14,103.33,103.02,103.2,23020.0,102.3055,102.494,102.1865,102.3651,23020.0
2025-01-31 14:55:00,103.19,103.53,103.19,103.4,18075.0,102.3551,102.6924,102.3551,102.5634,18075.0
2025-01-31 15:00:00,103.31,103.34,102.9,102.91,7513.0,102.4742,102.5039,102.0675,102.0774,7513.0
2025-01-31 15:05:00,102.99,103.07,102.83,102.9,12061.0,102.1567,102.2361,101.998,102.0675,12061.0
2025-01-31 15:10:00,102.9,103.09,102.86,102.98,9163.0,102.0675,102.2559,102.0278,102.1468,9163.0
2025-01-31 15:15:00,103.05,103.11,102.91,103.06,16112.0,102.2163,102.2758,102.0774,102.2262,16112.0
2025-01-31 15:20:00,103.01,103.14,102.93,103.0,16627.0,102.1766,102.3055,102.0972,102.1667,16627.0
2025-01-31 15:25:00,103.08,103.12,102.77,102.86,47225.0,102.246,102.2857,101.9385,102.0278,47225.0
2025-01-31 15:30:00,102.86,103.25,102.85,103.22,18321.0,102.0278,102.4146,102.0179,102.3849,18321.0
2025-01-31 15:35:00,103.26,103.3,103.06,103.07,28314.0,102.4246,102.4642,102.2262,102.2361,28314.0
2025-01-31 15:40:00,103.08,103.27,102.97,102.99,32467.0,102.246,102.4345,102.1369,102.1567,32467.0
2025-01-31 15:45:00,102.99,103.34,102.99,103.27,40293.0,102.1567,102.5039,102.1567,102.4345,40293.0
2025-01-31 15:50:00,103.32,103.33,102.73,102.78,75738.0,102.4841,102.494,101.8989,101.9484,75738.0
2025-01-31 15:55:00,102.81,102.87,102.42,102.49,206676.0,101.9782,102.0377,101.5914,101.6608,206676.0
2025-02-03 09:30:00,99.0,101.93,99.0,101.7,67047.0,98.6198,101.5386,98.6198,101.3095,67047.0
2025-02-03 09:35:00,101.96,102.71,101.85,102.71,9271.0,101.5685,102.3156,101.4589,102.3156,9271.0
2025-02-03 09:40:00,102.49,102.49,101.17,101.59,10577.0,102.0964,102.0964,100.7815,101.1999,10577.0
2025-02-03 09:45:00,101.79,101.79,101.28,101.55,19111.0,101.3991,101.3991,100.8911,101.16,19111.0
2025-02-03 09:50:00,101.55,102.12,101.14,101.19,24930.0,101.16,101.7278,100.7516,100.8014,24930.0
2025-02-03 09:55:00,101.41,101.63,101.07,101.31,9613.0,101.0206,101.2397,100.6819,100.921,9613.0
2025-02-03 10:00:00,101.29,101.61,101.0,101.34,16393.0,100.901,101.2198,100.6121,100.9508,16393.0
2025-02-03 10:05:00,101.27,101.47,100.98,101.47,11479.0,100.8811,101.0803,100.5922,101.0803,11479.0
2025-02-03 10:10:00,101.37,101.37,100.73,100.81,9095.0,100.9807,100.9807,100.3432,100.4229,9095.0
2025-02-03 10:15:00,100.89,101.04,100.61,100.65,6876.0,100.5026,100.652,100.2236,100.2635,6876.0
2025-02-03 10:20:00,100.72,101.65,100.46,101.63,17266.0,100.3332,101.2597,100.0742,101.2397,17266.0
2025-02-03 10:25:00,101.63,102.18,101.41,102.18,14157.0,101.2397,101.7876,101.0206,101.7876,14157.0
2025-02-03 10:30:00,102.09,102.53,101.91,102.51,12042.0,101.698,102.1363,101.5187,102.1164,12042.0
2025-02-03 10:35:00,102.43,102.75,101.99,102.22,17026.0,102.0367,102.3554,101.5983,101.8275,17026.0
2025-02-03 10:40:00,102.22,102.94,102.16,102.45,23932.0,101.8275,102.5447,101.7677,102.0566,23932.0
2025-02-03 10:45:00,102.45,102.59,101.63,101.78,13473.0,102.0566,102.196,101.2397,101.3892,13473.0
2025-02-03 10:50:00,101.8,102.19,101.79,101.83,11360.0,101.4091,101.7976,101.3991,101.439,11360.0
2025-02-03 10:55:00,101.89,102.12,101.81,102.08,10123.0,101.4987,101.7278,101.419,101.688,10123.0
2025-02-03 11:00:00,101.98,102.3,101.84,101.98,13952.0,101.5884,101.9072,101.4489,101.5884,13952.0
2025-02-03 11:05:00,101.91,102.22,101.54,102.22,11106.0,101.5187,101.8275,101.1501,101.8275,11106.0
2025-02-03 11:10:00,102.25,102.66,102.24,102.6,6862.0,101.8573,102.2658,101.8474,102.206,6862.0
2025-02-03 11:15:00,102.59,102.6,102.22,102.57,31083.0,102.196,102.206,101.8275,102.1761,31083.0
2025-02-03 11:20:00,102.55,102.72,102.41,102.65,11264.0,102.1562,102.3255,102.0167,102.2558,11264.0
2025-02-03 11:25:00,102.55,102.76,102.45,102.53,10178.0,102.1562,102.3654,102.0566,102.1363,10178.0
2025-02-03 11:30:00,102.53,102.6,102.33,102.56,19834.0,102.1363,102.206,101.937,102.1662,19834.0
2025-02-03 11:35:00,102.56,102.75,102.56,102.72,12724.0,102.1662,102.3554,102.1662,102.3255,12724.0
2025-02-03 11:40:00,102.8,102.84,102.46,102.51,10120.0,102.4052,102.4451,102.0665,102.1164,10120.0
2025-02-03 11:45:00,102.51,102.64,102.31,102.37,11273.0,102.1164,102.2459,101.9171,101.9769,11273.0
2025-02-03 11:50:00,102.37,102.67,102.34,102.34,15653.0,101.9769,102.2757,101.947,101.947,15653.0
2025-02-03 11:55:00,102.34,102.34,102.01,102.18,4870.0,101.947,101.947,101.6183,101.7876,4870.0
2025-02-03 12:00:00,102.19,102.31,102.06,102.22,4392.0,101.7976,101.9171,101.6681,101.8275,4392.0
2025-02-03 12:05:00,102.27,102.31,102.05,102.31,6306.0,101.8773,101.9171,101.6581,101.9171,6306.0
2025-02-03 12:10:00,102.32,102.32,101.99,102.08,16421.0,101.9271,101.9271,101.5983,101.688,16421.0
2025-02-03 12:15:00,102.0,102.1,101.88,101.9,8488.0,101.6083,101.7079,101.4888,101.5087,8488.0
2025-02-03 12:20:00,101.84,102.27,101.84,102.27,5650.0,101.4489,101.8773,101.4489,101.8773,5650.0
2025-02-03 12:25:00,102.28,102.37,102.03,102.09,10582.0,101.8872,101.9769,101.6382,101.698,10582.0
2025-02-03 12:30:00,102.03,102.16,102.0,102.07,6412.0,101.6382,101.7677,101.6083,101.678,6412.0
2025-02-03 12:35:00,101.98,102.07,101.91,102.07,7795.0,101.5884,101.678,101.5187,101.678,7795.0
2025-02-03 12:40:00,102.0,102.09,101.94,101.94,4441.0,101.6083,101.698,101.5485,101.5485,4441.0
2025-02-03 12:45:00,102.06,102.06,101.67,101.78,8418.0,101.6681,101.6681,101.2796,101.3892,8418.0
2025-02-03 12:50:00,101.78,102.01,101.78,101.98,4883.0,101.3892,101.6183,101.3892,101.5884,4883.0
2025-02-03 12:55:00,102.04,102.29,101.7,102.22,15061.0,101.6482,101.8972,101.3095,101.8275,15061.0
2025-02-03 13:00:00,102.13,102.17,101.86,102.16,9056.0,101.7378,101.7777,101.4688,101.7677,9056.0
2025-02-03 13:05:00,102.25,102.34,101.99,102.0,9964.0,101.8573,101.947,101.5983,101.6083,9964.0
2025-02-03 13:10:00,102.01,102.36,101.96,102.13,7769.0,101.6183,101.9669,101.5685,101.7378,7769.0
2025-02-03 13:15:00,102.23,102.3,102.18,102.18,7799.0,101.8374,101.9072,101.7876,101.7876,7799.0
2025-02-03 13:20:00,102.18,102.31,102.18,102.29,10956.0,101.7876,101.9171,101.7876,101.8972,10956.0
2025-02-03 13:25:00,102.28,102.37,102.21,102.23,13518.0,101.8872,101.9769,101.8175,101.8374,13518.0
2025-02-03 13:30:00,102.23,102.41,102.21,102.37,11035.0,101.8374,102.0167,101.8175,101.9769,11035.0
2025-02-03 13:35:00,102.3,102.59,102.27,102.59,13125.0,101.9072,102.196,101.8773,102.196,13125.0
2025-02-03 13:40:00,102.62,102.99,102.36,102.98,59653.0,102.2259,102.5945,101.9669,102.5845,59653.0
2025-02-03 13:45:00,102.99,103.15,102.97,102.98,23209.0,102.5945,102.7539,102.5746,102.5845,23209.0
2025-02-03 13:50:00,103.08,103.19,103.01,103.04,7710.0,102.6842,102.7937,102.6144,102.6443,7710.0
2025-02-03 13:55:00,103.04,103.09,102.76,102.76,6527.0,102.6443,102.6941,102.3654,102.3654,6527.0
2025-02-03 14:00:00,102.86,103.0,102.8,102.97,9695.0,102.465,102.6045,102.4052,102.5746,9695.0
2025-02-03 14:05:00,102.98,103.04,102.84,102.96,8740.0,102.5845,102.6443,102.4451,102.5646,8740.0
2025-02-03 14:10:00,102.96,103.21,102.96,103.17,9592.0,102.5646,102.8137,102.5646,102.7738,9592.0
2025-02-03 14:15:00,103.1,103.15,102.96,103.13,8560.0,102.7041,102.7539,102.5646,102.734,8560.0
2025-02-03 14:20:00,103.16,103.61,103.13,103.31,55748.0,102.7639,103.2121,102.734,102.9133,55748.0
2025-02-03 14:25:00,103.39,103.55,103.3,103.3,7405.0,102.993,103.1524,102.9033,102.9033,7405.0
2025-02-03 14:30:00,103.3,103.39,103.28,103.39,4387.0,102.9033,102.993,102.8834,102.993,4387.0
2025-02-03 14:35:00,103.25,103.57,103.21,103.35,14934.0,102.8535,103.1723,102.8137,102.9531,14934.0
2025-02-03 14:40:00,103.3,103.63,103.26,103.62,10185.0,102.9033,103.232,102.8635,103.2221,10185.0
2025-02-03 14:45:00,103.53,103.68,103.48,103.61,20440.0,103.1324,103.2819,103.0826,103.2121,20440.0
2025-02-03 14:50:00,103.66,104.0,103.6,103.64,16673.0,103.2619,103.6006,103.2022,103.242,16673.0
2025-02-03 14:55:00,103.63,103.79,103.48,103.55,7608.0,103.232,103.3914,103.0826,103.1524,7608.0
2025-02-03 15:00:00,103.59,103.62,103.43,103.58,10430.0,103.1922,103.2221,103.0328,103.1822,10430.0
2025-02-03 15:05:00,103.53,103.58,103.45,103.5,21636.0,103.1324,103.1822,103.0527,103.1025,21636.0
2025-02-03 15:10:00,103.5,103.51,103.35,103.46,25241.0,103.1025,103.1125,102.9531,103.0627,25241.0
2025-02-03 15:15:00,103.46,103.58,103.46,103.51,21088.0,103.0627,103.1822,103.0627,103.1125,21088.0
2025-02-03 15:20:00,103.47,103.68,103.44,103.47,23297.0,103.0727,103.2819,103.0428,103.0727,23297.0
2025-02-03 15:25:00,103.47,103.56,103.41,103.48,27707.0,103.0727,103.1623,103.0129,103.0826,27707.0
2025-02-03 15:30:00,103.52,103.6,103.31,103.6,31516.0,103.1225,103.2022,102.9133,103.2022,31516.0
2025-02-03 15:35:00,103.6,103.63,103.08,103.13,17453.0,103.2022,103.232,102.6842,102.734,17453.0
2025-02-03 15:40:00,103.17,103.2,102.78,102.78,18002.0,102.7738,102.8037,102.3853,102.3853,18002.0
2025-02-03 15:45:00,102.81,102.92,102.64,102.83,25956.0,102.4152,102.5248,102.2459,102.4351,25956.0
2025-02-03 15:50:00,102.93,103.18,102.82,102.94,53566.0,102.5347,102.7838,102.4252,102.5447,53566.0
2025-02-03 15:55:00,102.93,103.1,102.51,102.69,143056.0,102.5347,102.7041,102.1164,102.2957,143056.0
2025-02-04 09:30:00,101.96,102.31,101.3,101.37,36962.0,101.5685,101.9171,100.911,100.9807,36962.0
2025-02-04 09:35:00,101.29,101.3,100.37,100.55,27394.0,100.901,100.911,99.9846,100.1639,27394.0
2025-02-04 09:40:00,100.56,101.07,100.25,100.49,8493.0,100.1738,100.6819,99.865,100.1041,8493.0
2025-02-04 09:45:00,100.74,101.27,100.61,101.17,21634.0,100.3531,100.8811,100.2236,100.7815,21634.0
2025-02-04 09:50:00,101.3,101.3,100.78,101.06,5699.0,100.911,100.911,100.393,100.6719,5699.0
2025-02-04 09:55:00,100.91,101.75,100.91,101.75,14201.0,100.5225,101.3593,100.5225,101.3593,14201.0
2025-02-04 10:00:00,101.76,102.31,101.76,102.22,27237.0,101.3692,101.9171,101.3692,101.8275,27237.0
2025-02-04 10:05:00,102.31,102.7,102.1,102.6,15983.0,101.9171,102.3056,101.7079,102.206,15983.0
2025-02-04 10:10:00,102.69,102.89,102.24,102.7,17161.0,102.2957,102.4949,101.8474,102.3056,17161.0
2025-02-04 10:15:00,102.7,102.78,102.28,102.45,10682.0,102.3056,102.3853,101.8872,102.0566,10682.0
2025-02-04 10:20:00,102.43,102.48,102.02,102.33,9761.0,102.0367,102.0865,101.6282,101.937,9761.0
2025-02-04 10:25:00,102.25,102.6,102.24,102.45,15835.0,101.8573,102.206,101.8474,102.0566,15835.0
2025-02-04 10:30:00,102.43,102.5,102.03,102.22,12967.0,102.0367,102.1064,101.6382,101.8275,12967.0
2025-02-04 10:35:00,102.22,102.3,102.04,102.14,32131.0,101.8275,101.9072,101.6482,101.7478,32131.0
2025-02-04 10:40:00,102.1,102.25,101.68,101.77,45481.0,101.7079,101.8573,101.2895,101.3792,45481.0
2025-02-04 10:45:00,101.77,101.79,101.27,101.58,11899.0,101.3792,101.3991,100.8811,101.1899,11899.0
2025-02-04 10:50:00,101.56,101.56,101.11,101.12,15936.0,101.17,101.17,100.7217,100.7317,15936.0
2025-02-04 10:55:00,101.12,101.3,100.91,101.0,22983.0,100.7317,100.911,100.5225,100.6121,22983.0
2025-02-04 11:00:00,101.0,101.2,100.72,100.76,19835.0,100.6121,100.8114,100.3332,100.3731,19835.0
2025-02-04 11:05:00,100.78,100.95,100.75,100.83,25827.0,100.393,100.5623,100.3631,100.4428,25827.0
2025-02-04 11:10:00,100.84,101.02,100.8,101.02,11536.0,100.4528,100.6321,100.4129,100.6321,11536.0
2025-02-04 11:15:00,101.02,101.05,100.86,101.02,10306.0,100.6321,100.662,100.4727,100.6321,10306.0
2025-02-04 11:20:00,100.96,101.29,100.94,101.09,12647.0,100.5723,100.901,100.5524,100.7018,12647.0
2025-02-04 11:25:00,101.05,101.17,100.83,101.15,11645.0,100.662,100.7815,100.4428,100.7616,11645.0
2025-02-04 11:30:00,101.1,101.12,100.76,100.9,9786.0,100.7118,100.7317,100.3731,100.5125,9786.0
2025-02-04 11:35:00,100.85,100.91,100.65,100.69,5850.0,100.4627,100.5225,100.2635,100.3033,5850.0
2025-02-04 11:40:00,100.72,100.8,100.5,100.62,9352.0,100.3332,100.4129,100.1141,100.2336,9352.0
2025-02-04 11:45:00,100.62,100.62,100.46,100.58,12759.0,100.2336,100.2336,100.0742,100.1938,12759.0
2025-02-04 11:50:00,100.47,100.82,100.44,100.82,14887.0,100.0842,100.4328,100.0543,100.4328,14887.0
2025-02-04 11:55:00,100.83,100.9,100.65,100.83,5501.0,100.4428,100.5125,100.2635,100.4428,5501.0
2025-02-04 12:00:00,100.88,100.97,100.69,100.8,13016.0,100.4926,100.5823,100.3033,100.4129,13016.0
2025-02-04 12:05:00,100.75,100.99,100.7,100.92,12206.0,100.3631,100.6022,100.3133,100.5325,12206.0
2025-02-04 12:10:00,100.95,101.11,100.95,101.04,11470.0,100.5623,100.7217,100.5623,100.652,11470.0
2025-02-04 12:15:00,101.09,101.15,100.92,101.06,12439.0,100.7018,100.7616,100.5325,100.6719,12439.0
2025-02-04 12:20:00,101.06,101.07,100.78,100.82,7455.0,100.6719,100.6819,100.393,100.4328,7455.0
2025-02-04 12:25:00,100.81,100.89,100.75,100.75,7713.0,100.4229,100.5026,100.3631,100.3631,7713.0
2025-02-04 12:30:00,100.78,100.93,100.67,100.79,6772.0,100.393,100.5424,100.2834,100.403,6772.0
2025-02-04 12:35:00,100.76,101.03,100.75,100.89,13526.0,100.3731,100.642,100.3631,100.5026,13526.0
2025-02-04 12:40:00,100.89,101.13,100.81,101.12,5631.0,100.5026,100.7416,100.4229,100.7317,5631.0
2025-02-04 12:45:00,101.14,101.49,101.14,101.41,5232.0,100.7516,101.1003,100.7516,101.0206,5232.0
2025-02-04 12:50:00,101.42,101.46,101.29,101.39,7962.0,101.0305,101.0704,100.901,101.0007,7962.0
2025-02-04 12:55:00,101.32,101.43,101.23,101.4,5966.0,100.9309,101.0405,100.8413,101.0106,5966.0
2025-02-04 13:00:00,101.42,101.58,101.39,101.44,14452.0,101.0305,101.1899,101.0007,101.0505,14452.0
2025-02-04 13:05:00,101.42,101.54,101.36,101.53,16233.0,101.0305,101.1501,100.9708,101.1401,16233.0
2025-02-04 13:10:00,101.56,101.78,101.53,101.62,7452.0,101.17,101.3892,101.1401,101.2298,7452.0
2025-02-04 13:15:00,101.69,101.76,101.57,101.75,5564.0,101.2995,101.3692,101.18,101.3593,5564.0
2025-02-04 13:20:00,101.67,101.77,101.63,101.77,8143.0,101.2796,101.3792,101.2397,101.3792,8143.0
2025-02-04 13:25:00,101.77,101.82,101.67,101.82,8371.0,101.3792,101.429,101.2796,101.429,8371.0
2025-02-04 13:30:00,101.82,101.82,101.7,101.75,2800.0,101.429,101.429,101.3095,101.3593,2800.0
2025-02-04 13:35:00,101.74,101.79,101.58,101.71,17187.0,101.3493,101.3991,101.1899,101.3194,17187.0
2025-02-04 13:40:00,101.75,101.78,101.59,101.59,10617.0,101.3593,101.3892,101.1999,101.1999,10617.0
2025-02-04 13:45:00,101.59,101.64,101.49,101.54,7115.0,101.1999,101.2497,101.1003,101.1501,7115.0
2025-02-04 13:50:00,101.49,101.59,101.47,101.53,5092.0,101.1003,101.1999,101.0803,101.1401,5092.0
2025-02-04 13:55:00,101.55,101.55,101.43,101.46,5669.0,101.16,101.16,101.0405,101.0704,5669.0
2025-02-04 14:00:00,101.47,101.7,101.44,101.65,3316.0,101.0803,101.3095,101.0505,101.2597,3316.0
2025-02-04 14:05:00,101.66,101.86,101.66,101.84,5154.0,101.2696,101.4688,101.2696,101.4489,5154.0
2025-02-04 14:10:00,101.93,101.94,101.81,101.82,5730.0,101.5386,101.5485,101.419,101.429,5730.0
2025-02-04 14:15:00,101.84,101.87,101.77,101.83,4493.0,101.4489,101.4788,101.3792,101.439,4493.0
2025-02-04 14:20:00,101.81,101.98,101.78,101.96,13122.0,101.419,101.5884,101.3892,101.5685,13122.0
2025-02-04 14:25:00,101.95,102.06,101.86,101.9,11840.0,101.5585,101.6681,101.4688,101.5087,11840.0
2025-02-04 14:30:00,101.99,102.18,101.94,101.99,7878.0,101.5983,101.7876,101.5485,101.5983,7878.0
2025-02-04 14:35:00,101.99,102.1,101.88,101.95,8280.0,101.5983,101.7079,101.4888,101.5585,8280.0
2025-02-04 14:40:00,101.93,102.1,101.91,102.0,10054.0,101.5386,101.7079,101.5187,101.6083,10054.0
2025-02-04 14:45:00,101.99,102.11,101.93,101.95,12081.0,101.5983,101.7179,101.5386,101.5585,12081.0
2025-02-04 14:50:00,101.97,102.08,101.93,101.93,15098.0,101.5784,101.688,101.5386,101.5386,15098.0
2025-02-04 14:55:00,101.95,102.1,101.75,101.81,17878.0,101.5585,101.7079,101.3593,101.419,17878.0
2025-02-04 15:00:00,101.8,101.82,101.68,101.81,11441.0,101.4091,101.429,101.2895,101.419,11441.0
2025-02-04 15:05:00,101.87,102.08,101.86,102.02,7922.0,101.4788,101.688,101.4688,101.6282,7922.0
2025-02-04 15:10:00,102.03,102.05,101.94,101.95,8790.0,101.6382,101.6581,101.5485,101.5585,8790.0
2025-02-04 15:15:00,101.94,101.96,101.82,101.86,11201.0,101.5485,101.5685,101.429,101.4688,11201.0
2025-02-04 15:20:00,101.87,101.87,101.72,101.73,9141.0,101.4788,101.4788,101.3294,101.3393,9141.0
2025-02-04 15:25:00,101.73,101.82,101.66,101.71,10028.0,101.3393,101.429,101.2696,101.3194,10028.0
2025-02-04 15:30:00,101.7,102.02,101.68,101.97,20556.0,101.3095,101.6282,101.2895,101.5784,20556.0
2025-02-04 15:35:00,101.95,102.06,101.86,102.04,23397.0,101.5585,101.6681,101.4688,101.6482,23397.0
2025-02-04 15:40:00,102.03,102.07,101.82,101.87,20489.0,101.6382,101.678,101.429,101.4788,20489.0
2025-02-04 15:45:00,101.87,101.91,101.79,101.91,14290.0,101.4788,101.5187,101.3991,101.5187,14290.0
2025-02-04 15:50:00,101.89,102.01,101.83,101.98,35949.0,101.4987,101.6183,101.439,101.5884,35949.0
2025-02-04 15:55:00,101.97,101.98,101.62,101.71,124505.0,101.5784,101.5884,101.2298,101.3194,124505.0
2025-02-05 09:30:00,103.25,104.21,103.01,104.19,39769.0,102.8535,103.8098,102.6144,103.7899,39769.0
2025-02-05 09:35:00,103.59,103.95,102.82,102.83,9168.0,103.1922,103.5508,102.4252,102.4351,9168.0
2025-02-05 09:40:00,102.54,102.78,101.63,101.76,6398.0,102.1462,102.3853,101.2397,101.3692,6398.0
2025-02-05 09:45:00,101.43,101.75,101.3,101.41,13692.0,101.0405,101.3593,100.911,101.0206,13692.0
2025-02-05 09:50:00,101.36,101.68,101.19,101.65,11003.0,100.9708,101.2895,100.8014,101.2597,11003.0
2025-02-05 09:55:00,101.73,101.92,101.6,101.92,18684.0,101.3393,101.5286,101.2098,101.5286,18684.0
2025-02-05 10:00:00,101.97,102.36,101.38,101.42,8073.0,101.5784,101.9669,100.9907,101.0305,8073.0
2025-02-05 10:05:00,101.42,101.63,101.3,101.57,12813.0,101.0305,101.2397,100.911,101.18,12813.0
2025-02-05 10:10:00,101.65,102.05,101.47,101.82,9592.0,101.2597,101.6581,101.0803,101.429,9592.0
2025-02-05 10:15:00,101.8,101.86,101.22,101.49,13235.0,101.4091,101.4688,100.8313,101.1003,13235.0
2025-02-05 10:20:00,101.46,101.59,101.07,101.27,15627.0,101.0704,101.1999,100.6819,100.8811,15627.0
2025-02-05 10:25:00,101.34,101.72,101.32,101.61,8089.0,100.9508,101.3294,100.9309,101.2198,8089.0
2025-02-05 10:30:00,101.62,101.63,101.37,101.47,3928.0,101.2298,101.2397,100.9807,101.0803,3928.0
2025-02-05 10:35:00,101.65,101.79,101.55,101.72,7440.0,101.2597,101.3991,101.16,101.3294,7440.0
2025-02-05 10:40:00,101.73,102.04,101.72,101.94,8565.0,101.3393,101.6482,101.3294,101.5485,8565.0
2025-02-05 10:45:00,101.92,102.23,101.81,102.14,7847.0,101.5286,101.8374,101.419,101.7478,7847.0
2025-02-05 10:50:00,102.17,102.18,101.98,101.98,2800.0,101.7777,101.7876,101.5884,101.5884,2800.0
2025-02-05 10:55:00,102.06,102.2,101.96,102.07,5109.0,101.6681,101.8075,101.5685,101.678,5109.0
2025-02-05 11:00:00,102.06,102.56,102.05,102.26,7863.0,101.6681,102.1662,101.6581,101.8673,7863.0
2025-02-05 11:05:00,102.26,102.48,102.15,102.48,4318.0,101.8673,102.0865,101.7577,102.0865,4318.0
2025-02-05 11:10:00,102.43,102.67,102.42,102.48,20070.0,102.0367,102.2757,102.0267,102.0865,20070.0
2025-02-05 11:15:00,102.48,102.57,102.39,102.53,22520.0,102.0865,102.1761,101.9968,102.1363,22520.0
2025-02-05 11:20:00,102.57,102.6,102.43,102.6,30963.0,102.1761,102.206,102.0367,102.206,30963.0
2025-02-05 11:25:00,102.6,102.7,102.47,102.7,16948.0,102.206,102.3056,102.0765,102.3056,16948.0
2025-02-05 11:30:00,102.67,102.71,102.56,102.62,10186.0,102.2757,102.3156,102.1662,102.2259,10186.0
2025-02-05 11:35:00,102.58,102.58,102.32,102.36,34251.0,102.1861,102.1861,101.9271,101.9669,34251.0
2025-02-05 11:40:00,102.42,102.69,102.42,102.69,9234.0,102.0267,102.2957,102.0267,102.2957,9234.0
2025-02-05 11:45:00,102.59,102.71,102.58,102.69,5866.0,102.196,102.3156,102.1861,102.2957,5866.0
2025-02-05 11:50:00,102.72,102.81,102.67,102.74,5350.0,102.3255,102.4152,102.2757,102.3455,5350.0
2025-02-05 11:55:00,102.75,102.81,102.56,102.66,8006.0,102.3554,102.4152,102.1662,102.2658,8006.0
2025-02-05 12:00:00,102.63,102.77,102.55,102.58,6170.0,102.2359,102.3754,102.1562,102.1861,6170.0
2025-02-05 12:05:00,102.55,102.97,102.54,102.91,20407.0,102.1562,102.5746,102.1462,102.5148,20407.0
2025-02-05 12:10:00,102.91,102.91,102.47,102.48,9540.0,102.5148,102.5148,102.0765,102.0865,9540.0
2025-02-05 12:15:00,102.45,102.56,102.33,102.43,35732.0,102.0566,102.1662,101.937,102.0367,35732.0
2025-02-05 12:20:00,102.43,102.48,102.07,102.08,18850.0,102.0367,102.0865,101.678,101.688,18850.0
2025-02-05 12:25:00,102.02,102.13,101.87,102.02,12320.0,101.6282,101.7378,101.4788,101.6282,12320.0
2025-02-05 12:30:00,102.02,102.02,101.82,101.82,7285.0,101.6282,101.6282,101.429,101.429,7285.0
2025-02-05 12:35:00,101.81,102.11,101.75,102.11,8317.0,101.419,101.7179,101.3593,101.7179,8317.0
2025-02-05 12:40:00,102.14,102.16,102.06,102.14,6642.0,101.7478,101.7677,101.6681,101.7478,6642.0
2025-02-05 12:45:00,102.16,102.52,102.16,102.52,9768.0,101.7677,102.1263,101.7677,102.1263,9768.0
2025-02-05 12:50:00,102.51,102.65,102.44,102.61,6594.0,102.1164,102.2558,102.0466,102.216,6594.0
2025-02-05 12:55:00,102.61,102.8,102.6,102.8,6736.0,102.216,102.4052,102.206,102.4052,6736.0
2025-02-05 13:00:00,102.76,102.88,102.75,102.84,2670.0,102.3654,102.4849,102.3554,102.4451,2670.0
2025-02-05 13:05:00,102.84,102.92,102.51,102.56,15228.0,102.4451,102.5248,102.1164,102.1662,15228.0
2025-02-05 13:10:00,102.56,102.72,102.5,102.7,10681.0,102.1662,102.3255,102.1064,102.3056,10681.0
2025-02-05 13:15:00,102.75,102.86,102.69,102.69,9652.0,102.3554,102.465,102.2957,102.2957,9652.0
2025-02-05 13:20:00,102.73,103.09,102.72,103.09,9845.0,102.3355,102.6941,102.3255,102.6941,9845.0
2025-02-05 13:25:00,103.06,103.15,102.93,102.98,9592.0,102.6642,102.7539,102.5347,102.5845,9592.0
2025-02-05 13:30:00,102.98,103.33,102.98,103.33,12988.0,102.5845,102.9332,102.5845,102.9332,12988.0
2025-02-05 13:35:00,103.33,103.4,103.3,103.4,5764.0,102.9332,103.0029,102.9033,103.0029,5764.0
2025-02-05 13:40:00,103.4,103.4,103.28,103.31,8818.0,103.0029,103.0029,102.8834,102.9133,8818.0
2025-02-05 13:45:00,103.32,103.39,103.26,103.36,10113.0,102.9232,102.993,102.8635,102.9631,10113.0
2025-02-05 13:50:00,103.32,103.36,103.22,103.34,9380.0,102.9232,102.9631,102.8236,102.9432,9380.0
2025-02-05 13:55:00,103.36,103.38,103.12,103.2,9608.0,102.9631,102.983,102.724,102.8037,9608.0
2025-02-05 14:00:00,103.2,103.41,103.17,103.17,11049.0,102.8037,103.0129,102.7738,102.7738,11049.0
2025-02-05 14:05:00,103.33,103.46,103.32,103.42,6564.0,102.9332,103.0627,102.9232,103.0229,6564.0
2025-02-05 14:10:00,103.4,103.42,103.23,103.26,8846.0,103.0029,103.0229,102.8336,102.8635,8846.0
2025-02-05 14:15:00,103.3,103.44,103.29,103.4,6020.0,102.9033,103.0428,102.8934,103.0029,6020.0
2025-02-05 14:20:00,103.44,103.54,103.42,103.49,10692.0,103.0428,103.1424,103.0229,103.0926,10692.0
2025-02-05 14:25:00,103.48,103.55,103.47,103.53,3342.0,103.0826,103.1524,103.0727,103.1324,3342.0
2025-02-05 14:30:00,103.5,103.61,103.39,103.59,11939.0,103.1025,103.2121,102.993,103.1922,11939.0
2025-02-05 14:35:00,103.58,103.69,103.49,103.67,7835.0,103.1822,103.2918,103.0926,103.2719,7835.0
2025-02-05 14:40:00,103.64,103.69,103.54,103.56,10932.0,103.242,103.2918,103.1424,103.1623,10932.0
2025-02-05 14:45:00,103.59,103.6,103.46,103.54,16411.0,103.1922,103.2022,103.0627,103.1424,16411.0
2025-02-05 14:50:00,103.57,103.57,103.39,103.43,10876.0,103.1723,103.1723,102.993,103.0328,10876.0
2025-02-05 14:55:00,103.43,103.46,103.3,103.38,12330.0,103.0328,103.0627,102.9033,102.983,12330.0
2025-02-05 15:00:00,103.44,103.71,103.44,103.71,9714.0,103.0428,103.3117,103.0428,103.3117,9714.0
2025-02-05 15:05:00,103.7,103.7,103.57,103.62,20381.0,103.3018,103.3018,103.1723,103.2221,20381.0
2025-02-05 15:10:00,103.59,103.63,103.5,103.56,19930.0,103.1922,103.232,103.1025,103.1623,19930.0
2025-02-05 15:15:00,103.59,103.83,103.57,103.83,22176.0,103.1922,103.4313,103.1723,103.4313,22176.0
2025-02-05 15:20:00,103.81,103.98,103.81,103.84,17606.0,103.4114,103.5807,103.4114,103.4412,17606.0
2025-02-05 15:25:00,103.84,103.85,103.64,103.66,18275.0,103.4412,103.4512,103.242,103.2619,18275.0
2025-02-05 15:30:00,103.67,103.71,103.31,103.37,20970.0,103.2719,103.3117,102.9133,102.973,20970.0
2025-02-05 15:35:00,103.39,103.43,103.29,103.3,27876.0,102.993,103.0328,102.8934,102.9033,27876.0
2025-02-05 15:40:00,103.3,103.42,103.19,103.2,29864.0,102.9033,103.0229,102.7937,102.8037,29864.0
2025-02-05 15:45:00,103.2,103.38,103.06,103.23,38232.0,102.8037,102.983,102.6642,102.8336,38232.0
2025-02-05 15:50:00,103.2,103.41,103.0,103.04,48235.0,102.8037,103.0129,102.6045,102.6443,48235.0
2025-02-05 15:55:00,103.04,103.04,102.7,102.9,128078.0,102.6443,102.6443,102.3056,102.5049,128078.0
2025-02-06 09:30:00,103.2,103.7,102.35,103.56,38410.0,102.8037,103.3018,101.957,103.1623,38410.0
2025-02-06 09:35:00,103.65,103.65,102.93,103.38,5671.0,103.252,103.252,102.5347,102.983,5671.0
2025-02-06 09:40:00,103.38,103.47,103.11,103.42,4122.0,102.983,103.0727,102.714,103.0229,4122.0
2025-02-06 09:45:00,103.48,103.64,102.86,102.89,15566.0,103.0826,103.242,102.465,102.4949,15566.0
2025-02-06 09:50:00,102.9,102.93,102.58,102.61,5515.0,102.5049,102.5347,102.1861,102.216,5515.0
2025-02-06 09:55:00,102.43,102.74,102.38,102.51,11704.0,102.0367,102.3455,101.9868,102.1164,11704.0
2025-02-06 10:00:00,102.58,102.83,102.35,102.83,11780.0,102.1861,102.4351,101.957,102.4351,11780.0
2025-02-06 10:05:00,102.94,103.13,102.83,103.11,10868.0,102.5447,102.734,102.4351,102.714,10868.0
2025-02-06 10:10:00,103.09,103.23,103.03,103.11,12979.0,102.6941,102.8336,102.6344,102.714,12979.0
2025-02-06 10:15:00,103.25,103.44,102.97,103.38,14909.0,102.8535,103.0428,102.5746,102.983,14909.0
2025-02-06 10:20:00,103.51,103.51,102.92,102.95,10356.0,103.1125,103.1125,102.5248,102.5547,10356.0
2025-02-06 10:25:00,102.89,103.03,102.57,102.63,4339.0,102.4949,102.6344,102.1761,102.2359,4339.0
2025-02-06 10:30:00,102.7,102.77,102.35,102.35,4462.0,102.3056,102.3754,101.957,101.957,4462.0
2025-02-06 10:35:00,102.42,102.84,102.41,102.61,9417.0,102.0267,102.4451,102.0167,102.216,9417.0
2025-02-06 10:40:00,102.75,103.06,102.7,102.73,18363.0,102.3554,102.6642,102.3056,102.3355,18363.0
2025-02-06 10:45:00,102.79,102.95,102.69,102.73,5357.0,102.3953,102.5547,102.2957,102.3355,5357.0
2025-02-06 10:50:00,102.71,103.18,102.71,103.07,7506.0,102.3156,102.7838,102.3156,102.6742,7506.0
2025-02-06 10:55:00,103.17,103.19,102.88,102.88,5760.0,102.7738,102.7937,102.4849,102.4849,5760.0
2025-02-06 11:00:00,102.95,103.05,102.79,102.79,6847.0,102.5547,102.6543,102.3953,102.3953,6847.0
2025-02-06 11:05:00,102.71,102.79,102.58,102.58,6743.0,102.3156,102.3953,102.1861,102.1861,6743.0
2025-02-06 11:10:00,102.57,102.9,102.57,102.9,5742.0,102.1761,102.5049,102.1761,102.5049,5742.0
2025-02-06 11:15:00,102.92,102.93,102.71,102.76,2725.0,102.5248,102.5347,102.3156,102.3654,2725.0
2025-02-06 11:20:00,102.7,102.78,102.61,102.69,5561.0,102.3056,102.3853,102.216,102.2957,5561.0
2025-02-06 11:25:00,102.74,102.86,102.68,102.86,5053.0,102.3455,102.465,102.2857,102.465,5053.0
2025-02-06 11:30:00,102.88,103.28,102.78,103.28,12534.0,102.4849,102.8834,102.3853,102.8834,12534.0
2025-02-06 11:35:00,103.24,103.41,103.19,103.41,5389.0,102.8435,103.0129,102.7937,103.0129,5389.0
2025-02-06 11:40:00,103.41,103.53,103.31,103.37,6220.0,103.0129,103.1324,102.9133,102.973,6220.0
2025-02-06 11:45:00,103.37,103.4,103.19,103.38,3961.0,102.973,103.0029,102.7937,102.983,3961.0
2025-02-06 11:50:00,103.46,103.87,103.46,103.82,15705.0,103.0627,103.4711,103.0627,103.4213,15705.0
2025-02-06 11:55:00,103.81,103.95,103.6,103.66,11395.0,103.4114,103.5508,103.2022,103.2619,11395.0
2025-02-06 12:00:00,103.58,103.81,103.38,103.77,7903.0,103.1822,103.4114,102.983,103.3715,7903.0
2025-02-06 12:05:00,103.81,103.84,103.63,103.76,8296.0,103.4114,103.4412,103.232,103.3616,8296.0
2025-02-06 12:10:00,103.76,103.79,103.51,103.51,6576.0,103.3616,103.3914,103.1125,103.1125,6576.0
2025-02-06 12:15:00,103.51,103.58,103.45,103.52,3300.0,103.1125,103.1822,103.0527,103.1225,3300.0
2025-02-06 12:20:00,103.52,103.67,103.46,103.67,8867.0,103.1225,103.2719,103.0627,103.2719,8867.0
2025-02-06 12:25:00,103.63,103.66,103.33,103.39,7981.0,103.232,103.2619,102.9332,102.993,7981.0
2025-02-06 12:30:00,103.39,103.49,103.26,103.42,6430.0,102.993,103.0926,102.8635,103.0229,6430.0
2025-02-06 12:35:00,103.45,103.45,103.17,103.22,4703.0,103.0527,103.0527,102.7738,102.8236,4703.0
2025-02-06 12:40:00,103.3,103.36,103.15,103.27,4228.0,102.9033,102.9631,102.7539,102.8734,4228.0
2025-02-06 12:45:00,103.33,103.34,103.17,103.21,4112.0,102.9332,102.9432,102.7738,102.8137,4112.0
2025-02-06 12:50:00,103.18,103.38,103.18,103.38,12300.0,102.7838,102.983,102.7838,102.983,12300.0
2025-02-06 12:55:00,103.37,103.51,103.19,103.51,12256.0,102.973,103.1125,102.7937,103.1125,12256.0
2025-02-06 13:00:00,103.51,103.67,103.51,103.67,2407.0,103.1125,103.2719,103.1125,103.2719,2407.0
2025-02-06 13:05:00,103.73,103.82,103.61,103.61,5916.0,103.3317,103.4213,103.2121,103.2121,5916.0
2025-02-06 13:10:00,103.65,103.7,103.44,103.46,9067.0,103.252,103.3018,103.0428,103.0627,9067.0
2025-02-06 13:15:00,103.39,103.61,103.39,103.48,8978.0,102.993,103.2121,102.993,103.0826,8978.0
2025-02-06 13:20:00,103.46,103.52,103.23,103.26,4271.0,103.0627,103.1225,102.8336,102.8635,4271.0
2025-02-06 13:25:00,103.27,103.27,102.96,103.0,10132.0,102.8734,102.8734,102.5646,102.6045,10132.0
2025-02-06 13:30:00,103.01,103.28,103.01,103.17,4276.0,102.6144,102.8834,102.6144,102.7738,4276.0
2025-02-06 13:35:00,103.19,103.27,102.99,103.01,6049.0,102.7937,102.8734,102.5945,102.6144,6049.0
2025-02-06 13:40:00,103.02,103.14,102.94,103.07,6207.0,102.6244,102.7439,102.5447,102.6742,6207.0
2025-02-06 13:45:00,103.01,103.07,102.83,103.07,6381.0,102.6144,102.6742,102.4351,102.6742,6381.0
2025-02-06 13:50:00,103.09,103.09,102.93,103.02,2638.0,102.6941,102.6941,102.5347,102.6244,2638.0
2025-02-06 13:55:00,103.03,103.09,102.91,103.01,3636.0,102.6344,102.6941,102.5148,102.6144,3636.0
2025-02-06 14:00:00,102.92,103.01,102.84,102.95,4717.0,102.5248,102.6144,102.4451,102.5547,4717.0
2025-02-06 14:05:00,102.92,102.94,102.72,102.72,6959.0,102.5248,102.5447,102.3255,102.3255,6959.0
2025-02-06 14:10:00,102.72,102.78,102.67,102.67,4260.0,102.3255,102.3853,102.2757,102.2757,4260.0
2025-02-06 14:15:00,102.68,102.99,102.67,102.78,26630.0,102.2857,102.5945,102.2757,102.3853,26630.0
2025-02-06 14:20:00,102.78,102.78,102.65,102.65,4093.0,102.3853,102.3853,102.2558,102.2558,4093.0
2025-02-06 14:25:00,102.63,102.68,102.42,102.48,6584.0,102.2359,102.2857,102.0267,102.0865,6584.0
2025-02-06 14:30:00,102.48,102.49,102.05,102.22,13927.0,102.0865,102.0964,101.6581,101.8275,13927.0
2025-02-06 14:35:00,102.22,102.83,102.21,102.83,17603.0,101.8275,102.4351,101.8175,102.4351,17603.0
2025-02-06 14:40:00,102.75,102.75,102.57,102.65,4281.0,102.3554,102.3554,102.1761,102.2558,4281.0
2025-02-06 14:45:00,102.59,102.67,102.54,102.65,5390.0,102.196,102.2757,102.1462,102.2558,5390.0
2025-02-06 14:50:00,102.68,103.1,102.67,103.0,23690.0,102.2857,102.7041,102.2757,102.6045,23690.0
2025-02-06 14:55:00,103.0,103.0,102.75,102.76,4995.0,102.6045,102.6045,102.3554,102.3654,4995.0
2025-02-06 15:00:00,102.77,102.94,102.77,102.82,4726.0,102.3754,102.5447,102.3754,102.4252,4726.0
2025-02-06 15:05:00,102.82,103.01,102.82,103.01,8058.0,102.4252,102.6144,102.4252,102.6144,8058.0
2025-02-06 15:10:00,103.01,103.03,102.87,102.91,6721.0,102.6144,102.6344,102.475,102.5148,6721.0
2025-02-06 15:15:00,102.93,103.07,102.92,103.04,7940.0,102.5347,102.6742,102.5248,102.6443,7940.0
2025-02-06 15:20:00,103.07,103.14,102.97,103.12,12589.0,102.6742,102.7439,102.5746,102.724,12589.0
2025-02-06 15:25:00,103.13,103.2,103.06,103.06,9795.0,102.734,102.8037,102.6642,102.6642,9795.0
2025-02-06 15:30:00,103.1,103.25,103.1,103.11,10247.0,102.7041,102.8535,102.7041,102.714,10247.0
2025-02-06 15:35:00,103.14,103.24,103.07,103.15,14962.0,102.7439,102.8435,102.6742,102.7539,14962.0
2025-02-06 15:40:00,103.15,103.43,103.15,103.36,19729.0,102.7539,103.0328,102.7539,102.9631,19729.0
2025-02-06 15:45:00,103.38,103.38,103.19,103.31,23940.0,102.983,102.983,102.7937,102.9133,23940.0
2025-02-06 15:50:00,103.34,103.58,103.27,103.37,39196.0,102.9432,103.1822,102.8734,102.973,39196.0
2025-02-06 15:55:00,103.37,103.47,103.23,103.32,89384.0,102.973,103.0727,102.8336,102.9232,89384.0
2025-02-07 09:30:00,104.42,104.55,103.3,103.54,34981.0,104.019,104.1485,102.9033,103.1424,34981.0
2025-02-07 09:35:00,103.42,104.29,103.29,104.29,17893.0,103.0229,103.8895,102.8934,103.8895,17893.0
2025-02-07 09:40:00,104.3,104.67,104.22,104.65,12698.0,103.8995,104.2681,103.8198,104.2481,12698.0
2025-02-07 09:45:00,104.66,105.77,104.63,105.43,27256.0,104.2581,105.3638,104.2282,105.0251,27256.0
2025-02-07 09:50:00,105.48,105.49,105.21,105.33,6559.0,105.0749,105.0849,104.806,104.9255,6559.0
2025-02-07 09:55:00,105.44,105.64,105.27,105.43,20108.0,105.0351,105.2343,104.8658,105.0251,20108.0
2025-02-07 10:00:00,105.18,105.31,104.42,104.57,16130.0,104.7761,104.9056,104.019,104.1684,16130.0
2025-02-07 10:05:00,104.64,105.42,104.62,105.41,9053.0,104.2382,105.0152,104.2182,105.0052,9053.0
2025-02-07 10:10:00,105.38,105.43,105.04,105.25,19297.0,104.9753,105.0251,104.6366,104.8458,19297.0
2025-02-07 10:15:00,105.31,105.47,105.1,105.47,8959.0,104.9056,105.065,104.6964,105.065,8959.0
2025-02-07 10:20:00,105.5,105.7,105.25,105.62,10342.0,105.0949,105.2941,104.8458,105.2144,10342.0
2025-02-07 10:25:00,105.62,105.73,105.45,105.53,10331.0,105.2144,105.324,105.0451,105.1248,10331.0
2025-02-07 10:30:00,105.55,105.55,105.28,105.42,20702.0,105.1447,105.1447,104.8757,105.0152,20702.0
2025-02-07 10:35:00,105.43,105.6,105.26,105.35,16359.0,105.0251,105.1945,104.8558,104.9454,16359.0
2025-02-07 10:40:00,105.36,105.66,105.16,105.16,17245.0,104.9554,105.2543,104.7562,104.7562,17245.0
2025-02-07 10:45:00,105.12,105.12,104.54,104.54,3026.0,104.7163,104.7163,104.1386,104.1386,3026.0
2025-02-07 10:50:00,104.69,104.97,104.0,104.01,9284.0,104.288,104.5669,103.6006,103.6106,9284.0
2025-02-07 10:55:00,104.03,104.36,104.01,104.3,5053.0,103.6305,103.9592,103.6106,103.8995,5053.0
2025-02-07 11:00:00,104.3,104.48,104.05,104.48,4177.0,103.8995,104.0788,103.6504,104.0788,4177.0
2025-02-07 11:05:00,104.33,104.57,104.16,104.46,5285.0,103.9294,104.1684,103.76,104.0589,5285.0
2025-02-07 11:10:00,104.45,104.48,104.05,104.05,4878.0,104.0489,104.0788,103.6504,103.6504,4878.0
2025-02-07 11:15:00,103.9,104.39,103.89,104.19,6214.0,103.501,103.9891,103.4911,103.7899,6214.0
2025-02-07 11:20:00,104.23,104.39,104.04,104.12,3708.0,103.8297,103.9891,103.6405,103.7202,3708.0
2025-02-07 11:25:00,104.04,104.06,103.91,103.92,4785.0,103.6405,103.6604,103.511,103.5209,4785.0
2025-02-07 11:30:00,103.98,104.24,103.97,104.24,3146.0,103.5807,103.8397,103.5707,103.8397,3146.0
2025-02-07 11:35:00,104.12,104.17,103.99,104.15,2700.0,103.7202,103.77,103.5907,103.7501,2700.0
2025-02-07 11:40:00,104.12,104.13,103.85,104.02,4106.0,103.7202,103.7301,103.4512,103.6206,4106.0
2025-02-07 11:45:00,103.95,103.96,103.79,103.94,2554.0,103.5508,103.5608,103.3914,103.5409,2554.0
2025-02-07 11:50:00,103.95,104.1,103.93,104.1,4911.0,103.5508,103.7002,103.5309,103.7002,4911.0
2025-02-07 11:55:00,104.13,104.37,104.07,104.29,5806.0,103.7301,103.9692,103.6704,103.8895,5806.0
2025-02-07 12:00:00,104.2,104.27,103.84,103.98,5706.0,103.7999,103.8696,103.4412,103.5807,5706.0
2025-02-07 12:05:00,103.89,104.01,103.62,103.97,3600.0,103.4911,103.6106,103.2221,103.5707,3600.0
2025-02-07 12:10:00,103.98,104.1,103.86,103.86,6182.0,103.5807,103.7002,103.4612,103.4612,6182.0
2025-02-07 12:15:00,103.86,103.86,103.52,103.77,19031.0,103.4612,103.4612,103.1225,103.3715,19031.0
2025-02-07 12:20:00,103.77,103.85,103.47,103.6,9482.0,103.3715,103.4512,103.0727,103.2022,9482.0
2025-02-07 12:25:00,103.52,103.77,103.43,103.69,4000.0,103.1225,103.3715,103.0328,103.2918,4000.0
2025-02-07 12:30:00,103.69,103.89,103.66,103.89,10094.0,103.2918,103.4911,103.2619,103.4911,10094.0
2025-02-07 12:35:00,103.9,104.11,103.85,104.01,15422.0,103.501,103.7102,103.4512,103.6106,15422.0
2025-02-07 12:40:00,104.01,104.01,103.74,103.83,4382.0,103.6106,103.6106,103.3416,103.4313,4382.0
2025-02-07 12:45:00,103.84,104.11,103.83,104.11,6603.0,103.4412,103.7102,103.4313,103.7102,6603.0
2025-02-07 12:50:00,104.01,104.08,103.82,103.93,5852.0,103.6106,103.6803,103.4213,103.5309,5852.0
2025-02-07 12:55:00,103.88,104.04,103.88,103.97,2822.0,103.4811,103.6405,103.4811,103.5707,2822.0
2025-02-07 13:00:00,103.97,104.07,103.97,104.07,1637.0,103.5707,103.6704,103.5707,103.6704,1637.0
2025-02-07 13:05:00,104.07,104.34,104.03,104.28,2266.0,103.6704,103.9393,103.6305,103.8796,2266.0
2025-02-07 13:10:00,104.37,104.4,104.29,104.34,5912.0,103.9692,103.9991,103.8895,103.9393,5912.0
2025-02-07 13:15:00,104.4,104.49,104.39,104.41,1421.0,103.9991,104.0887,103.9891,104.0091,1421.0
2025-02-07 13:20:00,104.44,104.52,104.42,104.51,3450.0,104.0389,104.1186,104.019,104.1087,3450.0
2025-02-07 13:25:00,104.52,104.57,104.46,104.46,4651.0,104.1186,104.1684,104.0589,104.0589,4651.0
2025-02-07 13:30:00,104.46,104.48,104.31,104.36,5495.0,104.0589,104.0788,103.9094,103.9592,5495.0
2025-02-07 13:35:00,104.38,104.41,104.27,104.29,2819.0,103.9792,104.0091,103.8696,103.8895,2819.0
2025-02-07 13:40:00,104.29,104.29,104.01,104.04,5500.0,103.8895,103.8895,103.6106,103.6405,5500.0
2025-02-07 13:45:00,104.04,104.06,103.93,103.93,4130.0,103.6405,103.6604,103.5309,103.5309,4130.0
2025-02-07 13:50:00,104.02,104.08,103.79,103.8,4620.0,103.6206,103.6803,103.3914,103.4014,4620.0
2025-02-07 13:55:00,103.71,103.79,103.69,103.7,2455.0,103.3117,103.3914,103.2918,103.3018,2455.0
2025-02-07 14:00:00,103.69,103.71,103.54,103.59,9340.0,103.2918,103.3117,103.1424,103.1922,9340.0
2025-02-07 14:05:00,103.64,103.65,103.55,103.65,3041.0,103.242,103.252,103.1524,103.252,3041.0
2025-02-07 14:10:00,103.61,103.61,103.4,103.51,4344.0,103.2121,103.2121,103.0029,103.1125,4344.0
2025-02-07 14:15:00,103.53,103.72,103.53,103.69,3264.0,103.1324,103.3217,103.1324,103.2918,3264.0
2025-02-07 14:20:00,103.71,103.84,103.63,103.64,5126.0,103.3117,103.4412,103.232,103.242,5126.0
2025-02-07 14:25:00,103.73,103.73,103.47,103.47,1762.0,103.3317,103.3317,103.0727,103.0727,1762.0
2025-02-07 14:30:00,103.4,103.62,103.34,103.62,4311.0,103.0029,103.2221,102.9432,103.2221,4311.0
2025-02-07 14:35:00,103.59,103.72,103.57,103.65,3260.0,103.1922,103.3217,103.1723,103.252,3260.0
2025-02-07 14:40:00,103.62,103.64,103.47,103.51,4607.0,103.2221,103.242,103.0727,103.1125,4607.0
2025-02-07 14:45:00,103.64,103.7,103.54,103.66,2630.0,103.242,103.3018,103.1424,103.2619,2630.0
2025-02-07 14:50:00,103.64,103.7,103.43,103.53,4201.0,103.242,103.3018,103.0328,103.1324,4201.0
2025-02-07 14:55:00,103.54,103.55,103.18,103.23,5698.0,103.1424,103.1524,102.7838,102.8336,5698.0
2025-02-07 15:00:00,103.18,103.2,102.94,103.01,6932.0,102.7838,102.8037,102.5447,102.6144,6932.0
2025-02-07 15:05:00,102.93,102.96,102.81,102.82,6331.0,102.5347,102.5646,102.4152,102.4252,6331.0
2025-02-07 15:10:00,102.85,102.85,102.68,102.77,9463.0,102.455,102.455,102.2857,102.3754,9463.0
2025-02-07 15:15:00,102.7,102.99,102.67,102.97,6422.0,102.3056,102.5945,102.2757,102.5746,6422.0
2025-02-07 15:20:00,102.92,103.13,102.92,103.01,8378.0,102.5248,102.734,102.5248,102.6144,8378.0
2025-02-07 15:25:00,103.01,103.04,102.73,102.76,7288.0,102.6144,102.6443,102.3355,102.3654,7288.0
2025-02-07 15:30:00,102.81,103.17,102.81,103.17,10463.0,102.4152,102.7738,102.4152,102.7738,10463.0
2025-02-07 15:35:00,103.16,103.24,103.11,103.13,9763.0,102.7639,102.8435,102.714,102.734,9763.0
2025-02-07 15:40:00,103.13,103.36,103.12,103.18,10415.0,102.734,102.9631,102.724,102.7838,10415.0
2025-02-07 15:45:00,103.21,103.52,103.21,103.4,12573.0,102.8137,103.1225,102.8137,103.0029,12573.0
2025-02-07 15:50:00,103.42,103.58,103.2,103.23,30354.0,103.0229,103.1822,102.8037,102.8336,30354.0
2025-02-07 15:55:00,103.18,103.19,102.85,103.03,82757.0,102.7838,102.7937,102.455,102.6344,82757.0
2025-02-10 09:30:00,103.55,104.95,103.55,104.51,25279.0,103.1524,104.547,103.1524,104.1087,25279.0
2025-02-10 09:35:00,104.52,104.89,103.91,104.76,24075.0,104.1186,104.4872,103.511,104.3577,24075.0
2025-02-10 09:40:00,104.6,104.89,103.75,104.1,29002.0,104.1983,104.4872,103.3516,103.7002,29002.0
2025-02-10 09:45:00,104.1,104.12,103.52,103.91,7030.0,103.7002,103.7202,103.1225,103.511,7030.0
2025-02-10 09:50:00,103.91,104.03,103.56,103.76,6474.0,103.511,103.6305,103.1623,103.3616,6474.0
2025-02-10 09:55:00,103.76,103.85,103.06,103.48,9556.0,103.3616,103.4512,102.6642,103.0826,9556.0
2025-02-10 10:00:00,103.5,103.78,103.38,103.78,12572.0,103.1025,103.3815,102.983,103.3815,12572.0
2025-02-10 10:05:00,103.88,104.1,103.65,103.79,12692.0,103.4811,103.7002,103.252,103.3914,12692.0
2025-02-10 10:10:00,103.78,103.78,103.43,103.53,8585.0,103.3815,103.3815,103.0328,103.1324,8585.0
2025-02-10 10:15:00,103.61,103.62,103.18,103.23,8925.0,103.2121,103.2221,102.7838,102.8336,8925.0
2025-02-10 10:20:00,103.2,103.35,102.75,103.3,12210.0,102.8037,102.9531,102.3554,102.9033,12210.0
2025-02-10 10:25:00,103.2,103.32,102.9,103.2,16819.0,102.8037,102.9232,102.5049,102.8037,16819.0
2025-02-10 10:30:00,103.21,103.42,103.01,103.26,4316.0,102.8137,103.0229,102.6144,102.8635,4316.0
2025-02-10 10:35:00,103.47,103.53,103.22,103.22,7151.0,103.0727,103.1324,102.8236,102.8236,7151.0
2025-02-10 10:40:00,103.24,103.35,102.95,103.08,4263.0,102.8435,102.9531,102.5547,102.6842,4263.0
2025-02-10 10:45:00,103.29,103.73,103.14,103.68,12466.0,102.8934,103.3317,102.7439,103.2819,12466.0
2025-02-10 10:50:00,103.67,103.73,103.38,103.44,8240.0,103.2719,103.3317,102.983,103.0428,8240.0
2025-02-10 10:55:00,103.55,103.62,103.35,103.62,6845.0,103.1524,103.2221,102.9531,103.2221,6845.0
2025-02-10 11:00:00,103.63,103.72,103.42,103.62,7700.0,103.232,103.3217,103.0229,103.2221,7700.0
2025-02-10 11:05:00,103.55,103.58,103.35,103.4,4638.0,103.1524,103.1822,102.9531,103.0029,4638.0
2025-02-10 11:10:00,103.39,103.59,103.18,103.18,5754.0,102.993,103.1922,102.7838,102.7838,5754.0
2025-02-10 11:15:00,103.16,103.29,102.92,103.16,11583.0,102.7639,102.8934,102.5248,102.7639,11583.0
2025-02-10 11:20:00,103.07,103.41,103.03,103.41,9164.0,102.6742,103.0129,102.6344,103.0129,9164.0
2025-02-10 11:25:00,103.48,103.66,103.27,103.55,9999.0,103.0826,103.2619,102.8734,103.1524,9999.0
2025-02-10 11:30:00,103.6,103.6,103.22,103.23,7506.0,103.2022,103.2022,102.8236,102.8336,7506.0
2025-02-10 11:35:00,103.34,103.37,103.24,103.3,4348.0,102.9432,102.973,102.8435,102.9033,4348.0
2025-02-10 11:40:00,103.26,103.32,103.16,103.22,7494.0,102.8635,102.9232,102.7639,102.8236,7494.0
2025-02-10 11:45:00,103.16,103.56,103.16,103.41,5232.0,102.7639,103.1623,102.7639,103.0129,5232.0
2025-02-10 11:50:00,103.4,103.45,103.29,103.3,5480.0,103.0029,103.0527,102.8934,102.9033,5480.0
2025-02-10 11:55:00,103.36,103.38,103.26,103.32,4415.0,102.9631,102.983,102.8635,102.9232,4415.0
2025-02-10 12:00:00,103.27,103.49,103.27,103.47,3990.0,102.8734,103.0926,102.8734,103.0727,3990.0
2025-02-10 12:05:00,103.43,103.49,103.31,103.37,5736.0,103.0328,103.0926,102.9133,102.973,5736.0
2025-02-10 12:10:00,103.38,103.38,103.25,103.28,3305.0,102.983,102.983,102.8535,102.8834,3305.0
2025-02-10 12:15:00,103.28,103.47,103.22,103.36,8121.0,102.8834,103.0727,102.8236,102.9631,8121.0
2025-02-10 12:20:00,103.41,103.47,103.28,103.47,4267.0,103.0129,103.0727,102.8834,103.0727,4267.0
2025-02-10 12:25:00,103.43,103.59,103.41,103.54,2983.0,103.0328,103.1922,103.0129,103.1424,2983.0
2025-02-10 12:30:00,103.55,103.55,103.45,103.45,6520.0,103.1524,103.1524,103.0527,103.0527,6520.0
2025-02-10 12:35:00,103.53,103.59,103.47,103.59,2104.0,103.1324,103.1922,103.0727,103.1922,2104.0
2025-02-10 12:40:00,103.57,103.63,103.52,103.62,2667.0,103.1723,103.232,103.1225,103.2221,2667.0
2025-02-10 12:45:00,103.57,103.64,103.5,103.64,4706.0,103.1723,103.242,103.1025,103.242,4706.0
2025-02-10 12:50:00,103.67,103.91,103.67,103.89,2124.0,103.2719,103.511,103.2719,103.4911,2124.0
2025-02-10 12:55:00,103.91,104.09,103.85,104.0,12353.0,103.511,103.6903,103.4512,103.6006,12353.0
2025-02-10 13:00:00,103.92,104.48,103.91,104.29,26690.0,103.5209,104.0788,103.511,103.8895,26690.0
2025-02-10 13:05:00,104.27,104.43,104.26,104.28,14096.0,103.8696,104.029,103.8596,103.8796,14096.0
2025-02-10 13:10:00,104.32,104.32,104.07,104.07,12449.0,103.9194,103.9194,103.6704,103.6704,12449.0
2025-02-10 13:15:00,104.01,104.19,104.01,104.16,6490.0,103.6106,103.7899,103.6106,103.76,6490.0
2025-02-10 13:20:00,104.16,104.29,104.01,104.15,6160.0,103.76,103.8895,103.6106,103.7501,6160.0
2025-02-10 13:25:00,104.16,104.19,104.1,104.14,2266.0,103.76,103.7899,103.7002,103.7401,2266.0
2025-02-10 13:30:00,104.08,104.13,104.01,104.08,9085.0,103.6803,103.7301,103.6106,103.6803,9085.0
2025-02-10 13:35:00,104.08,104.08,103.96,104.02,3929.0,103.6803,103.6803,103.5608,103.6206,3929.0
2025-02-10 13:40:00,103.97,104.13,103.97,104.1,8164.0,103.5707,103.7301,103.5707,103.7002,8164.0
2025-02-10 13:45:00,104.13,104.17,104.04,104.16,6844.0,103.7301,103.77,103.6405,103.76,6844.0
2025-02-10 13:50:00,104.13,104.36,104.11,104.36,6537.0,103.7301,103.9592,103.7102,103.9592,6537.0
2025-02-10 13:55:00,104.39,104.48,104.31,104.42,3016.0,103.9891,104.0788,103.9094,104.019,3016.0
2025-02-10 14:00:00,104.37,104.55,104.35,104.44,11710.0,103.9692,104.1485,103.9493,104.0389,11710.0
2025-02-10 14:05:00,104.45,104.71,104.45,104.62,4740.0,104.0489,104.3079,104.0489,104.2182,4740.0
2025-02-10 14:10:00,104.71,104.73,104.59,104.59,6091.0,104.3079,104.3278,104.1884,104.1884,6091.0
2025-02-10 14:15:00,104.63,104.66,104.48,104.5,6217.0,104.2282,104.2581,104.0788,104.0987,6217.0
2025-02-10 14:20:00,104.45,104.56,104.42,104.56,5993.0,104.0489,104.1585,104.019,104.1585,5993.0
2025-02-10 14:25:00,104.56,104.62,104.4,104.5,9490.0,104.1585,104.2182,103.9991,104.0987,9490.0
2025-02-10 14:30:00,104.5,104.54,104.42,104.46,7097.0,104.0987,104.1386,104.019,104.0589,7097.0
2025-02-10 14:35:00,104.5,104.62,104.41,104.51,15125.0,104.0987,104.2182,104.0091,104.1087,15125.0
2025-02-10 14:40:00,104.59,104.59,104.37,104.37,5516.0,104.1884,104.1884,103.9692,103.9692,5516.0
2025-02-10 14:45:00,104.35,104.45,104.35,104.42,4786.0,103.9493,104.0489,103.9493,104.019,4786.0
2025-02-10 14:50:00,104.46,104.54,104.43,104.51,5493.0,104.0589,104.1386,104.029,104.1087,5493.0
2025-02-10 14:55:00,104.54,104.67,104.52,104.57,14470.0,104.1386,104.2681,104.1186,104.1684,14470.0
2025-02-10 15:00:00,104.59,104.71,104.47,104.66,10363.0,104.1884,104.3079,104.0688,104.2581,10363.0
2025-02-10 15:05:00,104.62,104.62,104.47,104.5,8765.0,104.2182,104.2182,104.0688,104.0987,8765.0
2025-02-10 15:10:00,104.54,104.54,104.29,104.44,13266.0,104.1386,104.1386,103.8895,104.0389,13266.0
2025-02-10 15:15:00,104.41,104.44,104.28,104.39,18327.0,104.0091,104.0389,103.8796,103.9891,18327.0
2025-02-10 15:20:00,104.38,104.55,104.34,104.51,19534.0,103.9792,104.1485,103.9393,104.1087,19534.0
2025-02-10 15:25:00,104.5,104.79,104.49,104.79,11504.0,104.0987,104.3876,104.0887,104.3876,11504.0
2025-02-10 15:30:00,104.75,104.95,104.68,104.91,15598.0,104.3477,104.547,104.278,104.5071,15598.0
2025-02-10 15:35:00,104.91,104.96,104.78,104.78,18334.0,104.5071,104.5569,104.3776,104.3776,18334.0
2025-02-10 15:40:00,104.8,105.04,104.75,104.78,20592.0,104.3976,104.6366,104.3477,104.3776,20592.0
2025-02-10 15:45:00,104.77,105.03,104.74,104.95,28735.0,104.3677,104.6267,104.3378,104.547,28735.0
2025-02-10 15:50:00,104.97,105.2,104.76,104.84,40160.0,104.5669,104.796,104.3577,104.4374,40160.0
2025-02-10 15:55:00,104.87,105.26,104.85,105.21,108842.0,104.4673,104.8558,104.4474,104.806,108842.0
2025-02-11 09:30:00,104.48,104.87,103.31,103.59,51668.0,104.0788,104.4673,102.9133,103.1922,51668.0
2025-02-11 09:35:00,103.59,103.59,102.78,102.94,15019.0,103.1922,103.1922,102.3853,102.5447,15019.0
2025-02-11 09:40:00,103.05,103.78,103.05,103.78,5016.0,102.6543,103.3815,102.6543,103.3815,5016.0
2025-02-11 09:45:00,103.46,103.46,103.03,103.03,4674.0,103.0627,103.0627,102.6344,102.6344,4674.0
2025-02-11 09:50:00,103.15,103.5,103.05,103.19,44200.0,102.7539,103.1025,102.6543,102.7937,44200.0
2025-02-11 09:55:00,103.19,103.59,103.13,103.49,17656.0,102.7937,103.1922,102.734,103.0926,17656.0
2025-02-11 10:00:00,103.5,103.8,103.38,103.42,11156.0,103.1025,103.4014,102.983,103.0229,11156.0
2025-02-11 10:05:00,103.3,103.88,103.3,103.76,4864.0,102.9033,103.4811,102.9033,103.3616,4864.0
2025-02-11 10:10:00,103.76,103.92,103.13,103.17,16298.0,103.3616,103.5209,102.734,102.7738,16298.0
2025-02-11 10:15:00,103.21,103.36,103.16,103.18,4060.0,102.8137,102.9631,102.7639,102.7838,4060.0
2025-02-11 10:20:00,103.17,103.21,102.99,103.03,9426.0,102.7738,102.8137,102.5945,102.6344,9426.0
2025-02-11 10:25:00,103.01,103.18,102.98,102.99,2434.0,102.6144,102.7838,102.5845,102.5945,2434.0
2025-02-11 10:30:00,103.0,103.17,102.8,103.02,9277.0,102.6045,102.7738,102.4052,102.6244,9277.0
2025-02-11 10:35:00,103.02,103.27,102.83,103.26,19079.0,102.6244,102.8734,102.4351,102.8635,19079.0
2025-02-11 10:40:00,103.23,103.53,103.16,103.4,5079.0,102.8336,103.1324,102.7639,103.0029,5079.0
2025-02-11 10:45:00,103.48,103.66,103.41,103.62,4432.0,103.0826,103.2619,103.0129,103.2221,4432.0
2025-02-11 10:50:00,103.66,104.14,103.48,104.09,7952.0,103.2619,103.7401,103.0826,103.6903,7952.0
2025-02-11 10:55:00,104.13,104.26,103.87,104.26,16293.0,103.7301,103.8596,103.4711,103.8596,16293.0
2025-02-11 11:00:00,104.28,104.4,104.01,104.07,24226.0,103.8796,103.9991,103.6106,103.6704,24226.0
2025-02-11 11:05:00,104.0,104.37,103.99,104.34,4614.0,103.6006,103.9692,103.5907,103.9393,4614.0
2025-02-11 11:10:00,104.38,104.51,104.08,104.09,7403.0,103.9792,104.1087,103.6803,103.6903,7403.0
2025-02-11 11:15:00,104.03,104.24,104.01,104.1,5599.0,103.6305,103.8397,103.6106,103.7002,5599.0
2025-02-11 11:20:00,104.03,104.14,104.01,104.03,2717.0,103.6305,103.7401,103.6106,103.6305,2717.0
2025-02-11 11:25:00,104.04,104.18,103.72,103.77,6217.0,103.6405,103.7799,103.3217,103.3715,6217.0
2025-02-11 11:30:00,103.75,103.8,103.43,103.53,6266.0,103.3516,103.4014,103.0328,103.1324,6266.0
2025-02-11 11:35:00,103.47,103.62,103.47,103.59,3996.0,103.0727,103.2221,103.0727,103.1922,3996.0
2025-02-11 11:40:00,103.59,103.64,103.36,103.54,11554.0,103.1922,103.242,102.9631,103.1424,11554.0
2025-02-11 11:45:00,103.5,103.5,103.33,103.4,4236.0,103.1025,103.1025,102.9332,103.0029,4236.0
2025-02-11 11:50:00,103.37,103.4,103.25,103.27,5084.0,102.973,103.0029,102.8535,102.8734,5084.0
2025-02-11 11:55:00,103.21,103.43,103.21,103.33,6791.0,102.8137,103.0328,102.8137,102.9332,6791.0
2025-02-11 12:00:00,103.34,103.42,103.14,103.22,5919.0,102.9432,103.0229,102.7439,102.8236,5919.0
2025-02-11 12:05:00,103.25,103.35,103.14,103.21,12550.0,102.8535,102.9531,102.7439,102.8137,12550.0
2025-02-11 12:10:00,103.21,103.25,103.11,103.24,9559.0,102.8137,102.8535,102.714,102.8435,9559.0
2025-02-11 12:15:00,103.27,103.38,103.24,103.27,25003.0,102.8734,102.983,102.8435,102.8734,25003.0
2025-02-11 12:20:00,103.34,103.67,103.33,103.67,5386.0,102.9432,103.2719,102.9332,103.2719,5386.0
2025-02-11 12:25:00,103.64,103.74,103.63,103.7,3774.0,103.242,103.3416,103.232,103.3018,3774.0
2025-02-11 12:30:00,103.77,103.84,103.68,103.68,3717.0,103.3715,103.4412,103.2819,103.2819,3717.0
2025-02-11 12:35:00,103.63,103.75,103.62,103.7,3153.0,103.232,103.3516,103.2221,103.3018,3153.0
2025-02-11 12:40:00,103.69,103.73,103.59,103.59,3763.0,103.2918,103.3317,103.1922,103.1922,3763.0
2025-02-11 12:45:00,103.61,103.68,103.58,103.62,3397.0,103.2121,103.2819,103.1822,103.2221,3397.0
2025-02-11 12:50:00,103.68,103.68,103.46,103.46,2107.0,103.2819,103.2819,103.0627,103.0627,2107.0
2025-02-11 12:55:00,103.51,103.6,103.5,103.52,2841.0,103.1125,103.2022,103.1025,103.1225,2841.0
2025-02-11 13:00:00,103.57,103.68,103.5,103.58,4154.0,103.1723,103.2819,103.1025,103.1822,4154.0
2025-02-11 13:05:00,103.59,103.75,103.55,103.68,5397.0,103.1922,103.3516,103.1524,103.2819,5397.0
2025-02-11 13:10:00,103.69,103.71,103.46,103.6,7977.0,103.2918,103.3117,103.0627,103.2022,7977.0
2025-02-11 13:15:00,103.54,103.55,103.34,103.47,7592.0,103.1424,103.1524,102.9432,103.0727,7592.0
2025-02-11 13:20:00,103.47,103.51,103.11,103.11,7762.0,103.0727,103.1125,102.714,102.714,7762.0
2025-02-11 13:25:00,103.11,103.18,103.0,103.0,7015.0,102.714,102.7838,102.6045,102.6045,7015.0
2025-02-11 13:30:00,103.0,103.02,102.9,103.02,6935.0,102.6045,102.6244,102.5049,102.6244,6935.0
2025-02-11 13:35:00,102.96,103.05,102.85,102.85,9543.0,102.5646,102.6543,102.455,102.455,9543.0
2025-02-11 13:40:00,102.92,103.19,102.8,103.09,18635.0,102.5248,102.7937,102.4052,102.6941,18635.0
2025-02-11 13:45:00,103.1,103.18,102.91,102.98,12298.0,102.7041,102.7838,102.5148,102.5845,12298.0
2025-02-11 13:50:00,102.93,103.13,102.88,103.13,9410.0,102.5347,102.734,102.4849,102.734,9410.0
2025-02-11 13:55:00,103.06,103.14,102.96,103.12,6095.0,102.6642,102.7439,102.5646,102.724,6095.0
2025-02-11 14:00:00,103.17,103.29,103.06,103.22,6214.0,102.7738,102.8934,102.6642,102.8236,6214.0
2025-02-11 14:05:00,103.26,103.3,102.94,102.94,9972.0,102.8635,102.9033,102.5447,102.5447,9972.0
2025-02-11 14:10:00,102.92,102.95,102.78,102.83,4368.0,102.5248,102.5547,102.3853,102.4351,4368.0
2025-02-11 14:15:00,102.8,102.97,102.8,102.85,5073.0,102.4052,102.5746,102.4052,102.455,5073.0
2025-02-11 14:20:00,102.86,103.06,102.8,102.98,4543.0,102.465,102.6642,102.4052,102.5845,4543.0
2025-02-11 14:25:00,103.03,103.12,102.99,102.99,3753.0,102.6344,102.724,102.5945,102.5945,3753.0
2025-02-11 14:30:00,103.03,103.16,103.03,103.1,6085.0,102.6344,102.7639,102.6344,102.7041,6085.0
2025-02-11 14:35:00,103.11,103.19,103.0,103.19,5323.0,102.714,102.7937,102.6045,102.7937,5323.0
2025-02-11 14:40:00,103.19,103.41,103.17,103.3,6701.0,102.7937,103.0129,102.7738,102.9033,6701.0
2025-02-11 14:45:00,103.34,103.37,103.28,103.31,2996.0,102.9432,102.973,102.8834,102.9133,2996.0
2025-02-11 14:50:00,103.3,103.34,103.26,103.27,6943.0,102.9033,102.9432,102.8635,102.8734,6943.0
2025-02-11 14:55:00,103.26,103.31,103.09,103.19,12096.0,102.8635,102.9133,102.6941,102.7937,12096.0
2025-02-11 15:00:00,103.15,103.25,103.14,103.23,4090.0,102.7539,102.8535,102.7439,102.8336,4090.0
2025-02-11 15:05:00,103.28,103.29,103.23,103.29,4020.0,102.8834,102.8934,102.8336,102.8934,4020.0
2025-02-11 15:10:00,103.27,103.28,103.14,103.23,12569.0,102.8734,102.8834,102.7439,102.8336,12569.0
2025-02-11 15:15:00,103.23,103.26,103.12,103.26,7998.0,102.8336,102.8635,102.724,102.8635,7998.0
2025-02-11 15:20:00,103.22,103.32,103.18,103.25,10333.0,102.8236,102.9232,102.7838,102.8535,10333.0
2025-02-11 15:25:00,103.28,103.43,103.23,103.36,10398.0,102.8834,103.0328,102.8336,102.9631,10398.0
2025-02-11 15:30:00,103.35,103.56,103.34,103.44,14885.0,102.9531,103.1623,102.9432,103.0428,14885.0
2025-02-11 15:35:00,103.46,103.72,103.41,103.64,22335.0,103.0627,103.3217,103.0129,103.242,22335.0
2025-02-11 15:40:00,103.74,103.96,103.74,103.92,14452.0,103.3416,103.5608,103.3416,103.5209,14452.0
2025-02-11 15:45:00,103.94,104.22,103.9,104.12,43502.0,103.5409,103.8198,103.501,103.7202,43502.0
2025-02-11 15:50:00,104.24,104.46,104.19,104.39,32135.0,103.8397,104.0589,103.7899,103.9891,32135.0
2025-02-11 15:55:00,104.38,104.84,104.37,104.72,178594.0,103.9792,104.4374,103.9692,104.3179,178594.0
2025-02-12 09:30:00,102.2,103.21,101.35,103.14,43342.0,101.8075,102.8137,100.9608,102.7439,43342.0
2025-02-12 09:35:00,102.9,103.54,102.9,103.39,18148.0,102.5049,103.1424,102.5049,102.993,18148.0
2025-02-12 09:40:00,103.42,104.07,103.25,104.06,27158.0,103.0229,103.6704,102.8535,103.6604,27158.0
2025-02-12 09:45:00,103.79,104.06,103.39,103.41,6266.0,103.3914,103.6604,102.993,103.0129,6266.0
2025-02-12 09:50:00,103.46,103.77,103.4,103.64,3194.0,103.0627,103.3715,103.0029,103.242,3194.0
2025-02-12 09:55:00,103.71,103.76,103.45,103.45,4776.0,103.3117,103.3616,103.0527,103.0527,4776.0
2025-02-12 10:00:00,103.36,103.44,102.74,103.11,11403.0,102.9631,103.0428,102.3455,102.714,11403.0
2025-02-12 10:05:00,103.14,103.59,103.14,103.28,6088.0,102.7439,103.1922,102.7439,102.8834,6088.0
2025-02-12 10:10:00,103.33,103.76,103.32,103.56,5388.0,102.9332,103.3616,102.9232,103.1623,5388.0
2025-02-12 10:15:00,103.55,103.79,103.45,103.72,2050.0,103.1524,103.3914,103.0527,103.3217,2050.0
2025-02-12 10:20:00,103.78,103.78,103.18,103.52,7930.0,103.3815,103.3815,102.7838,103.1225,7930.0
2025-02-12 10:25:00,103.5,103.61,103.16,103.16,3707.0,103.1025,103.2121,102.7639,102.7639,3707.0
2025-02-12 10:30:00,103.25,103.42,103.07,103.29,6297.0,102.8535,103.0229,102.6742,102.8934,6297.0
2025-02-12 10:35:00,103.29,103.76,103.09,103.76,20345.0,102.8934,103.3616,102.6941,103.3616,20345.0
2025-02-12 10:40:00,103.85,103.99,103.67,103.99,5476.0,103.4512,103.5907,103.2719,103.5907,5476.0
2025-02-12 10:45:00,103.91,103.96,103.68,103.69,5053.0,103.511,103.5608,103.2819,103.2918,5053.0
2025-02-12 10:50:00,103.72,103.76,103.61,103.71,2823.0,103.3217,103.3616,103.2121,103.3117,2823.0
2025-02-12 10:55:00,103.76,103.99,103.69,103.95,12510.0,103.3616,103.5907,103.2918,103.5508,12510.0
2025-02-12 11:00:00,103.89,104.0,103.71,103.8,4232.0,103.4911,103.6006,103.3117,103.4014,4232.0
2025-02-12 11:05:00,103.79,104.08,103.76,104.01,4704.0,103.3914,103.6803,103.3616,103.6106,4704.0
2025-02-12 11:10:00,104.0,104.03,103.44,103.52,4793.0,103.6006,103.6305,103.0428,103.1225,4793.0
2025-02-12 11:15:00,103.59,103.73,103.52,103.64,3198.0,103.1922,103.3317,103.1225,103.242,3198.0
2025-02-12 11:20:00,103.6,103.65,103.43,103.58,4549.0,103.2022,103.252,103.0328,103.1822,4549.0
2025-02-12 11:25:00,103.52,103.65,103.41,103.52,14525.0,103.1225,103.252,103.0129,103.1225,14525.0
2025-02-12 11:30:00,103.51,103.71,103.51,103.62,4631.0,103.1125,103.3117,103.1125,103.2221,4631.0
2025-02-12 11:35:00,103.6,103.76,103.57,103.71,6637.0,103.2022,103.3616,103.1723,103.3117,6637.0
2025-02-12 11:40:00,103.67,103.85,103.63,103.85,2878.0,103.2719,103.4512,103.232,103.4512,2878.0
2025-02-12 11:45:00,103.81,103.81,103.73,103.8,1654.0,103.4114,103.4114,103.3317,103.4014,1654.0
2025-02-12 11:50:00,103.84,104.14,103.84,104.08,4725.0,103.4412,103.7401,103.4412,103.6803,4725.0
2025-02-12 11:55:00,104.08,104.29,104.08,104.29,4865.0,103.6803,103.8895,103.6803,103.8895,4865.0
2025-02-12 12:00:00,104.23,104.31,104.08,104.16,2455.0,103.8297,103.9094,103.6803,103.76,2455.0
2025-02-12 12:05:00,104.17,104.18,103.83,103.93,18672.0,103.77,103.7799,103.4313,103.5309,18672.0
2025-02-12 12:10:00,103.96,104.02,103.83,103.88,1742.0,103.5608,103.6206,103.4313,103.4811,1742.0
2025-02-12 12:15:00,103.88,103.91,103.71,103.8,8721.0,103.4811,103.511,103.3117,103.4014,8721.0
2025-02-12 12:20:00,103.84,103.89,103.78,103.84,3297.0,103.4412,103.4911,103.3815,103.4412,3297.0
2025-02-12 12:25:00,103.79,103.97,103.79,103.97,3076.0,103.3914,103.5707,103.3914,103.5707,3076.0
2025-02-12 12:30:00,103.94,104.0,103.9,104.0,1988.0,103.5409,103.6006,103.501,103.6006,1988.0
2025-02-12 12:35:00,104.01,104.13,103.98,104.05,3521.0,103.6106,103.7301,103.5807,103.6504,3521.0
2025-02-12 12:40:00,103.99,104.0,103.8,103.88,1610.0,103.5907,103.6006,103.4014,103.4811,1610.0
2025-02-12 12:45:00,103.84,104.03,103.84,104.0,2227.0,103.4412,103.6305,103.4412,103.6006,2227.0
2025-02-12 12:50:00,104.03,104.07,103.93,103.93,5725.0,103.6305,103.6704,103.5309,103.5309,5725.0
2025-02-12 12:55:00,103.94,104.24,103.94,104.2,7879.0,103.5409,103.8397,103.5409,103.7999,7879.0
2025-02-12 13:00:00,104.19,104.22,104.1,104.12,6485.0,103.7899,103.8198,103.7002,103.7202,6485.0
2025-02-12 13:05:00,104.12,104.12,103.61,103.62,4823.0,103.7202,103.7202,103.2121,103.2221,4823.0
2025-02-12 13:10:00,103.58,103.69,103.58,103.61,3774.0,103.1822,103.2918,103.1822,103.2121,3774.0
2025-02-12 13:15:00,103.55,103.67,103.43,103.64,2644.0,103.1524,103.2719,103.0328,103.242,2644.0
2025-02-12 13:20:00,103.64,103.84,103.64,103.68,3864.0,103.242,103.4412,103.242,103.2819,3864.0
2025-02-12 13:25:00,103.69,103.81,103.68,103.74,3262.0,103.2918,103.4114,103.2819,103.3416,3262.0
2025-02-12 13:30:00,103.76,103.77,103.69,103.74,3365.0,103.3616,103.3715,103.2918,103.3416,3365.0
2025-02-12 13:35:00,103.8,103.85,103.75,103.75,2285.0,103.4014,103.4512,103.3516,103.3516,2285.0
2025-02-12 13:40:00,103.76,103.78,103.6,103.64,5039.0,103.3616,103.3815,103.2022,103.242,5039.0
2025-02-12 13:45:00,103.6,103.74,103.55,103.69,4201.0,103.2022,103.3416,103.1524,103.2918,4201.0
2025-02-12 13:50:00,103.64,103.89,103.64,103.73,3659.0,103.242,103.4911,103.242,103.3317,3659.0
2025-02-12 13:55:00,103.71,103.77,103.63,103.64,5078.0,103.3117,103.3715,103.232,103.242,5078.0
2025-02-12 14:00:00,103.63,103.72,103.53,103.58,4196.0,103.232,103.3217,103.1324,103.1822,4196.0
2025-02-12 14:05:00,103.53,103.53,103.43,103.52,2505.0,103.1324,103.1324,103.0328,103.1225,2505.0
2025-02-12 14:10:00,103.48,103.49,103.08,103.09,3666.0,103.0826,103.0926,102.6842,102.6941,3666.0
2025-02-12 14:15:00,103.11,103.13,103.03,103.11,8036.0,102.714,102.734,102.6344,102.714,8036.0
2025-02-12 14:20:00,103.05,103.16,102.97,103.09,4280.0,102.6543,102.7639,102.5746,102.6941,4280.0
2025-02-12 14:25:00,103.1,103.38,102.97,103.31,49857.0,102.7041,102.983,102.5746,102.9133,49857.0
2025-02-12 14:30:00,103.27,103.44,103.23,103.44,6273.0,102.8734,103.0428,102.8336,103.0428,6273.0
2025-02-12 14:35:00,103.41,103.52,103.39,103.52,2760.0,103.0129,103.1225,102.993,103.1225,2760.0
2025-02-12 14:40:00,103.53,103.58,103.44,103.44,1632.0,103.1324,103.1822,103.0428,103.0428,1632.0
2025-02-12 14:45:00,103.5,103.64,103.42,103.56,24546.0,103.1025,103.242,103.0229,103.1623,24546.0
2025-02-12 14:50:00,103.56,103.69,103.51,103.61,26290.0,103.1623,103.2918,103.1125,103.2121,26290.0
2025-02-12 14:55:00,103.63,103.63,103.46,103.52,3347.0,103.232,103.232,103.0627,103.1225,3347.0
2025-02-12 15:00:00,103.52,103.64,103.51,103.51,3295.0,103.1225,103.242,103.1125,103.1125,3295.0
2025-02-12 15:05:00,103.57,103.75,103.56,103.75,2669.0,103.1723,103.3516,103.1623,103.3516,2669.0
2025-02-12 15:10:00,103.76,103.8,103.63,103.74,6360.0,103.3616,103.4014,103.232,103.3416,6360.0
2025-02-12 15:15:00,103.75,103.77,103.41,103.44,5575.0,103.3516,103.3715,103.0129,103.0428,5575.0
2025-02-12 15:20:00,103.4,103.57,103.29,103.29,10905.0,103.0029,103.1723,102.8934,102.8934,10905.0
2025-02-12 15:25:00,103.28,103.36,103.17,103.18,7190.0,102.8834,102.9631,102.7738,102.7838,7190.0
2025-02-12 15:30:00,103.12,103.25,103.09,103.13,12109.0,102.724,102.8535,102.6941,102.734,12109.0
2025-02-12 15:35:00,103.13,103.25,102.94,103.04,23314.0,102.734,102.8535,102.5447,102.6443,23314.0
2025-02-12 15:40:00,103.03,103.1,102.75,102.83,11066.0,102.6344,102.7041,102.3554,102.4351,11066.0
2025-02-12 15:45:00,102.79,102.88,102.48,102.55,16377.0,102.3953,102.4849,102.0865,102.1562,16377.0
2025-02-12 15:50:00,102.58,102.91,102.49,102.56,31979.0,102.1861,102.5148,102.0964,102.1662,31979.0
2025-02-12 15:55:00,102.53,102.82,102.44,102.67,103290.0,102.1363,102.4252,102.0466,102.2757,103290.0
2025-02-13 09:30:00,102.96,103.69,102.84,103.17,23733.0,102.5646,103.2918,102.4451,102.7738,23733.0
2025-02-13 09:35:00,103.66,103.82,103.53,103.82,2200.0,103.2619,103.4213,103.1324,103.4213,2200.0
2025-02-13 09:40:00,103.59,104.42,103.53,103.64,12586.0,103.1922,104.019,103.1324,103.242,12586.0
2025-02-13 09:45:00,103.83,104.06,103.47,103.71,3802.0,103.4313,103.6604,103.0727,103.3117,3802.0
2025-02-13 09:50:00,103.47,103.78,103.39,103.67,11313.0,103.0727,103.3815,102.993,103.2719,11313.0
2025-02-13 09:55:00,103.65,104.3,103.63,104.24,33178.0,103.252,103.8995,103.232,103.8397,33178.0
2025-02-13 10:00:00,104.26,104.26,103.9,104.08,18679.0,103.8596,103.8596,103.501,103.6803,18679.0
2025-02-13 10:05:00,104.08,104.24,104.04,104.15,5740.0,103.6803,103.8397,103.6405,103.7501,5740.0
2025-02-13 10:10:00,104.13,104.27,103.99,104.08,9071.0,103.7301,103.8696,103.5907,103.6803,9071.0
2025-02-13 10:15:00,104.12,104.38,103.99,104.38,16988.0,103.7202,103.9792,103.5907,103.9792,16988.0
2025-02-13 10:20:00,104.39,105.5,104.37,105.34,71887.0,103.9891,105.0949,103.9692,104.9355,71887.0
2025-02-13 10:25:00,105.34,105.35,105.03,105.3,25779.0,104.9355,104.9454,104.6267,104.8956,25779.0
2025-02-13 10:30:00,105.2,105.42,105.07,105.09,41944.0,104.796,105.0152,104.6665,104.6864,41944.0
2025-02-13 10:35:00,105.07,105.5,104.85,104.85,93112.0,104.6665,105.0949,104.4474,104.4474,93112.0
2025-02-13 10:40:00,104.85,105.49,104.84,105.15,12676.0,104.4474,105.0849,104.4374,104.7462,12676.0
2025-02-13 10:45:00,105.22,105.71,105.15,105.6,8658.0,104.8159,105.3041,104.7462,105.1945,8658.0
2025-02-13 10:50:00,105.61,105.65,104.85,104.99,27197.0,105.2044,105.2443,104.4474,104.5868,27197.0
2025-02-13 10:55:00,104.94,105.13,104.8,105.03,9145.0,104.537,104.7263,104.3976,104.6267,9145.0
2025-02-13 11:00:00,105.02,105.63,105.02,105.47,23568.0,104.6167,105.2244,104.6167,105.065,23568.0
2025-02-13 11:05:00,105.39,105.39,104.68,104.73,42462.0,104.9853,104.9853,104.278,104.3278,42462.0
2025-02-13 11:10:00,104.74,104.79,104.3,104.37,4332.0,104.3378,104.3876,103.8995,103.9692,4332.0
2025-02-13 11:15:00,104.41,104.44,104.17,104.31,10930.0,104.0091,104.0389,103.77,103.9094,10930.0
2025-02-13 11:20:00,104.38,104.6,104.25,104.59,5011.0,103.9792,104.1983,103.8497,104.1884,5011.0
2025-02-13 11:25:00,104.59,104.6,104.28,104.38,7900.0,104.1884,104.1983,103.8796,103.9792,7900.0
2025-02-13 11:30:00,104.38,104.64,104.32,104.6,31003.0,103.9792,104.2382,103.9194,104.1983,31003.0
2025-02-13 11:35:00,104.6,105.21,104.6,105.08,9621.0,104.1983,104.806,104.1983,104.6765,9621.0
2025-02-13 11:40:00,105.16,105.24,104.79,104.84,13626.0,104.7562,104.8359,104.3876,104.4374,13626.0
2025-02-13 11:45:00,104.84,105.21,104.64,105.08,29887.0,104.4374,104.806,104.2382,104.6765,29887.0
2025-02-13 11:50:00,105.08,105.16,104.86,104.98,5253.0,104.6765,104.7562,104.4573,104.5769,5253.0
2025-02-13 11:55:00,104.91,105.26,104.87,105.26,10283.0,104.5071,104.8558,104.4673,104.8558,10283.0
2025-02-13 12:00:00,105.18,105.28,104.95,105.28,6952.0,104.7761,104.8757,104.547,104.8757,6952.0
2025-02-13 12:05:00,105.27,105.34,104.95,105.18,6310.0,104.8658,104.9355,104.547,104.7761,6310.0
2025-02-13 12:10:00,105.12,105.33,105.08,105.22,4327.0,104.7163,104.9255,104.6765,104.8159,4327.0
2025-02-13 12:15:00,105.15,105.39,105.08,105.32,8930.0,104.7462,104.9853,104.6765,104.9156,8930.0
2025-02-13 12:20:00,105.23,105.59,105.21,105.51,6631.0,104.8259,105.1845,104.806,105.1048,6631.0
2025-02-13 12:25:00,105.5,105.6,105.37,105.45,6985.0,105.0949,105.1945,104.9654,105.0451,6985.0
2025-02-13 12:30:00,105.48,105.48,105.05,105.1,6326.0,105.0749,105.0749,104.6466,104.6964,6326.0
2025-02-13 12:35:00,105.07,105.16,105.0,105.03,9825.0,104.6665,104.7562,104.5968,104.6267,9825.0
2025-02-13 12:40:00,104.99,105.09,104.62,104.62,7722.0,104.5868,104.6864,104.2182,104.2182,7722.0
2025-02-13 12:45:00,104.67,104.88,104.67,104.85,8842.0,104.2681,104.4772,104.2681,104.4474,8842.0
2025-02-13 12:50:00,104.83,104.91,104.28,104.28,22188.0,104.4274,104.5071,103.8796,103.8796,22188.0
2025-02-13 12:55:00,104.24,104.35,103.96,104.27,25722.0,103.8397,103.9493,103.5608,103.8696,25722.0
2025-02-13 13:00:00,104.18,104.41,104.01,104.2,14173.0,103.7799,104.0091,103.6106,103.7999,14173.0
2025-02-13 13:05:00,104.25,104.28,104.11,104.25,4660.0,103.8497,103.8796,103.7102,103.8497,4660.0
2025-02-13 13:10:00,104.23,104.34,104.19,104.26,8467.0,103.8297,103.9393,103.7899,103.8596,8467.0
2025-02-13 13:15:00,104.24,104.24,103.92,104.02,6848.0,103.8397,103.8397,103.5209,103.6206,6848.0
2025-02-13 13:20:00,104.05,104.25,104.01,104.04,12841.0,103.6504,103.8497,103.6106,103.6405,12841.0
2025-02-13 13:25:00,104.12,104.35,104.06,104.23,18485.0,103.7202,103.9493,103.6604,103.8297,18485.0
2025-02-13 13:30:00,104.21,104.53,104.21,104.53,7030.0,103.8098,104.1286,103.8098,104.1286,7030.0
2025-02-13 13:35:00,104.53,104.78,104.44,104.78,7828.0,104.1286,104.3776,104.0389,104.3776,7828.0
2025-02-13 13:40:00,104.73,105.17,104.65,104.87,33030.0,104.3278,104.7661,104.2481,104.4673,33030.0
2025-02-13 13:45:00,104.89,104.97,104.71,104.96,4608.0,104.4872,104.5669,104.3079,104.5569,4608.0
2025-02-13 13:50:00,105.05,105.05,104.82,104.82,3411.0,104.6466,104.6466,104.4175,104.4175,3411.0
2025-02-13 13:55:00,104.8,105.41,104.8,105.32,23470.0,104.3976,105.0052,104.3976,104.9156,23470.0
2025-02-13 14:00:00,105.19,105.31,105.12,105.26,4205.0,104.7861,104.9056,104.7163,104.8558,4205.0
2025-02-13 14:05:00,105.26,105.39,105.15,105.34,31103.0,104.8558,104.9853,104.7462,104.9355,31103.0
2025-02-13 14:10:00,105.26,105.44,105.19,105.39,6993.0,104.8558,105.0351,104.7861,104.9853,6993.0
2025-02-13 14:15:00,105.36,105.52,105.31,105.47,13113.0,104.9554,105.1148,104.9056,105.065,13113.0
2025-02-13 14:20:00,105.45,105.68,105.45,105.52,9341.0,105.0451,105.2742,105.0451,105.1148,9341.0
2025-02-13 14:25:00,105.52,105.57,105.16,105.23,9567.0,105.1148,105.1646,104.7562,104.8259,9567.0
2025-02-13 14:30:00,105.17,105.46,105.13,105.45,7862.0,104.7661,105.055,104.7263,105.0451,7862.0
2025-02-13 14:35:00,105.46,105.66,105.46,105.66,9511.0,105.055,105.2543,105.055,105.2543,9511.0
2025-02-13 14:40:00,105.65,105.71,105.54,105.54,6222.0,105.2443,105.3041,105.1347,105.1347,6222.0
2025-02-13 14:45:00,105.63,105.75,105.6,105.6,9859.0,105.2244,105.3439,105.1945,105.1945,9859.0
2025-02-13 14:50:00,105.61,105.98,105.55,105.7,13328.0,105.2044,105.573,105.1447,105.2941,13328.0
2025-02-13 14:55:00,105.63,105.75,105.45,105.46,9527.0,105.2244,105.3439,105.0451,105.055,9527.0
2025-02-13 15:00:00,105.47,105.58,105.41,105.42,6316.0,105.065,105.1746,105.0052,105.0152,6316.0
2025-02-13 15:05:00,105.42,105.66,105.38,105.62,9818.0,105.0152,105.2543,104.9753,105.2144,9818.0
2025-02-13 15:10:00,105.63,105.88,105.62,105.88,11186.0,105.2244,105.4734,105.2144,105.4734,11186.0
2025-02-13 15:15:00,105.86,106.08,105.83,105.92,12163.0,105.4535,105.6726,105.4236,105.5133,12163.0
2025-02-13 15:20:00,105.87,106.09,105.81,106.02,9355.0,105.4634,105.6826,105.4037,105.6129,9355.0
2025-02-13 15:25:00,106.02,106.28,106.02,106.24,11916.0,105.6129,105.8719,105.6129,105.832,11916.0
2025-02-13 15:30:00,106.19,106.21,106.07,106.19,13173.0,105.7822,105.8021,105.6627,105.7822,13173.0
2025-02-13 15:35:00,106.19,106.31,106.09,106.31,28833.0,105.7822,105.9018,105.6826,105.9018,28833.0
2025-02-13 15:40:00,106.31,106.38,106.21,106.32,18859.0,105.9018,105.9715,105.8021,105.9117,18859.0
2025-02-13 15:45:00,106.33,106.42,106.31,106.38,18423.0,105.9217,106.0113,105.9018,105.9715,18423.0
2025-02-13 15:50:00,106.32,106.49,106.18,106.23,50769.0,105.9117,106.0811,105.7723,105.8221,50769.0
2025-02-13 15:55:00,106.18,106.32,105.93,106.27,111515.0,105.7723,105.9117,105.5232,105.8619,111515.0
2025-02-14 09:30:00,106.3,106.69,104.77,104.82,31957.0,105.8918,106.2803,104.3677,104.4175,31957.0
2025-02-14 09:35:00,104.77,104.91,104.11,104.18,8787.0,104.3677,104.5071,103.7102,103.7799,8787.0
2025-02-14 09:40:00,104.14,105.36,104.14,105.36,8586.0,103.7401,104.9554,103.7401,104.9554,8586.0
2025-02-14 09:45:00,105.17,105.87,104.98,105.72,12061.0,104.7661,105.4634,104.5769,105.314,12061.0
2025-02-14 09:50:00,105.72,106.67,105.39,106.67,15158.0,105.314,106.2604,104.9853,106.2604,15158.0
2025-02-14 09:55:00,106.7,106.81,106.3,106.53,11307.0,106.2903,106.3998,105.8918,106.1209,11307.0
2025-02-14 10:00:00,106.54,107.48,106.42,107.39,12182.0,106.1309,107.0673,106.0113,106.9776,12182.0
2025-02-14 10:05:00,107.55,107.91,107.18,107.91,9826.0,107.137,107.4956,106.7684,107.4956,9826.0
2025-02-14 10:10:00,107.85,108.13,107.64,108.08,18601.0,107.4358,107.7148,107.2267,107.665,18601.0
2025-02-14 10:15:00,108.06,108.37,107.81,108.25,17879.0,107.645,107.9538,107.396,107.8343,17879.0
2025-02-14 10:20:00,108.38,108.62,108.1,108.62,26399.0,107.9638,108.2029,107.6849,108.2029,26399.0
2025-02-14 10:25:00,108.71,108.77,108.16,108.38,20510.0,108.2925,108.3523,107.7447,107.9638,20510.0
2025-02-14 10:30:00,108.4,108.4,107.67,107.83,35249.0,107.9837,107.9837,107.2565,107.4159,35249.0
2025-02-14 10:35:00,107.82,108.22,107.56,108.09,24750.0,107.406,107.8044,107.147,107.6749,24750.0
2025-02-14 10:40:00,108.13,108.13,107.62,108.07,9884.0,107.7148,107.7148,107.2067,107.655,9884.0
2025-02-14 10:45:00,108.08,108.47,108.03,108.32,13813.0,107.665,108.0535,107.6152,107.904,13813.0
2025-02-14 10:50:00,108.39,108.39,107.9,107.97,6879.0,107.9738,107.9738,107.4857,107.5554,6879.0
2025-02-14 10:55:00,107.98,108.07,107.74,107.84,7952.0,107.5653,107.655,107.3263,107.4259,7952.0
2025-02-14 11:00:00,107.84,108.24,107.68,108.02,17348.0,107.4259,107.8243,107.2665,107.6052,17348.0
2025-02-14 11:05:00,108.0,108.24,107.97,108.2,7257.0,107.5853,107.8243,107.5554,107.7845,7257.0
2025-02-14 11:10:00,108.12,108.19,107.99,108.05,11760.0,107.7048,107.7745,107.5753,107.6351,11760.0
2025-02-14 11:15:00,107.91,107.95,107.72,107.83,3085.0,107.4956,107.5355,107.3063,107.4159,3085.0
2025-02-14 11:20:00,107.83,107.83,107.5,107.59,8565.0,107.4159,107.4159,107.0872,107.1768,8565.0
2025-02-14 11:25:00,107.59,107.89,107.58,107.79,9480.0,107.1768,107.4757,107.1669,107.3761,9480.0
2025-02-14 11:30:00,107.73,107.78,107.43,107.56,6588.0,107.3163,107.3661,107.0175,107.147,6588.0
2025-02-14 11:35:00,107.49,107.69,107.47,107.65,8679.0,107.0772,107.2765,107.0573,107.2366,8679.0
2025-02-14 11:40:00,107.55,107.71,107.51,107.59,9034.0,107.137,107.2964,107.0971,107.1768,9034.0
2025-02-14 11:45:00,107.59,107.65,107.41,107.48,6587.0,107.1768,107.2366,106.9975,107.0673,6587.0
2025-02-14 11:50:00,107.48,107.58,107.31,107.57,4158.0,107.0673,107.1669,106.8979,107.1569,4158.0
2025-02-14 11:55:00,107.61,107.69,107.52,107.69,5799.0,107.1968,107.2765,107.1071,107.2765,5799.0
2025-02-14 12:00:00,107.68,107.89,107.66,107.82,9615.0,107.2665,107.4757,107.2466,107.406,9615.0
2025-02-14 12:05:00,107.78,107.79,107.48,107.54,8146.0,107.3661,107.3761,107.0673,107.127,8146.0
2025-02-14 12:10:00,107.55,107.55,107.15,107.2,8439.0,107.137,107.137,106.7385,106.7883,8439.0
2025-02-14 12:15:00,107.21,107.5,107.21,107.47,5601.0,106.7983,107.0872,106.7983,107.0573,5601.0
2025-02-14 12:20:00,107.5,107.62,107.43,107.59,7450.0,107.0872,107.2067,107.0175,107.1768,7450.0
2025-02-14 12:25:00,107.6,107.66,107.34,107.38,6855.0,107.1868,107.2466,106.9278,106.9676,6855.0
2025-02-14 12:30:00,107.4,107.44,107.24,107.28,4000.0,106.9876,107.0274,106.8282,106.868,4000.0
2025-02-14 12:35:00,107.24,107.44,107.23,107.3,6467.0,106.8282,107.0274,106.8182,106.888,6467.0
2025-02-14 12:40:00,107.31,107.31,107.13,107.29,4722.0,106.8979,106.8979,106.7186,106.878,4722.0
2025-02-14 12:45:00,107.2,107.38,107.2,107.31,6371.0,106.7883,106.9676,106.7883,106.8979,6371.0
2025-02-14 12:50:00,107.26,107.27,107.15,107.21,2628.0,106.8481,106.8581,106.7385,106.7983,2628.0
2025-02-14 12:55:00,107.26,107.31,107.21,107.27,7717.0,106.8481,106.8979,106.7983,106.8581,7717.0
2025-02-14 13:00:00,107.3,107.32,107.21,107.23,5143.0,106.888,106.9079,106.7983,106.8182,5143.0
2025-02-14 13:05:00,107.28,107.33,107.19,107.28,3638.0,106.868,106.9178,106.7784,106.868,3638.0
2025-02-14 13:10:00,107.32,107.33,107.17,107.18,6605.0,106.9079,106.9178,106.7585,106.7684,6605.0
2025-02-14 13:15:00,107.2,107.21,107.13,107.17,5670.0,106.7883,106.7983,106.7186,106.7585,5670.0
2025-02-14 13:20:00,107.14,107.21,107.11,107.17,7959.0,106.7286,106.7983,106.6987,106.7585,7959.0
2025-02-14 13:25:00,107.21,107.31,107.2,107.26,5022.0,106.7983,106.8979,106.7883,106.8481,5022.0
2025-02-14 13:30:00,107.22,107.39,107.2,107.39,5312.0,106.8083,106.9776,106.7883,106.9776,5312.0
2025-02-14 13:35:00,107.3,107.45,107.23,107.4,7270.0,106.888,107.0374,106.8182,106.9876,7270.0
2025-02-14 13:40:00,107.41,107.53,107.37,107.53,3461.0,106.9975,107.1171,106.9577,107.1171,3461.0
2025-02-14 13:45:00,107.62,107.62,107.53,107.58,4184.0,107.2067,107.2067,107.1171,107.1669,4184.0
2025-02-14 13:50:00,107.57,107.68,107.46,107.68,6541.0,107.1569,107.2665,107.0473,107.2665,6541.0
2025-02-14 13:55:00,107.65,107.69,107.49,107.5,6278.0,107.2366,107.2765,107.0772,107.0872,6278.0
2025-02-14 14:00:00,107.5,107.54,107.44,107.48,10505.0,107.0872,107.127,107.0274,107.0673,10505.0
2025-02-14 14:05:00,107.51,107.55,107.4,107.46,10211.0,107.0971,107.137,106.9876,107.0473,10211.0
2025-02-14 14:10:00,107.45,107.71,107.45,107.58,7078.0,107.0374,107.2964,107.0374,107.1669,7078.0
2025-02-14 14:15:00,107.58,107.61,107.54,107.57,1933.0,107.1669,107.1968,107.127,107.1569,1933.0
2025-02-14 14:20:00,107.61,107.77,107.6,107.76,6062.0,107.1968,107.3562,107.1868,107.3462,6062.0
2025-02-14 14:25:00,107.76,107.79,107.72,107.74,4072.0,107.3462,107.3761,107.3063,107.3263,4072.0
2025-02-14 14:30:00,107.78,107.87,107.62,107.7,6727.0,107.3661,107.4558,107.2067,107.2864,6727.0
2025-02-14 14:35:00,107.73,107.86,107.72,107.78,6345.0,107.3163,107.4458,107.3063,107.3661,6345.0
2025-02-14 14:40:00,107.79,107.89,107.78,107.89,2861.0,107.3761,107.4757,107.3661,107.4757,2861.0
2025-02-14 14:45:00,107.92,107.98,107.84,107.87,12276.0,107.5056,107.5653,107.4259,107.4558,12276.0
2025-02-14 14:50:00,107.86,108.01,107.83,108.01,6312.0,107.4458,107.5952,107.4159,107.5952,6312.0
2025-02-14 14:55:00,108.07,108.07,107.94,108.03,6124.0,107.655,107.655,107.5255,107.6152,6124.0
2025-02-14 15:00:00,108.0,108.01,107.9,107.9,6222.0,107.5853,107.5952,107.4857,107.4857,6222.0
2025-02-14 15:05:00,107.95,108.06,107.9,107.98,12500.0,107.5355,107.645,107.4857,107.5653,12500.0
2025-02-14 15:10:00,107.98,108.05,107.88,108.01,7723.0,107.5653,107.6351,107.4657,107.5952,7723.0
2025-02-14 15:15:00,108.02,108.14,108.02,108.05,19953.0,107.6052,107.7247,107.6052,107.6351,19953.0
2025-02-14 15:20:00,108.06,108.06,107.98,108.06,10965.0,107.645,107.645,107.5653,107.645,10965.0
2025-02-14 15:25:00,108.05,108.19,108.04,108.17,15300.0,107.6351,107.7745,107.6251,107.7546,15300.0
2025-02-14 15:30:00,108.15,108.16,107.93,108.08,16035.0,107.7347,107.7447,107.5155,107.665,16035.0
2025-02-14 15:35:00,108.1,108.13,107.87,107.9,20023.0,107.6849,107.7148,107.4558,107.4857,20023.0
2025-02-14 15:40:00,107.86,107.88,107.28,107.3,18704.0,107.4458,107.4657,106.868,106.888,18704.0
2025-02-14 15:45:00,107.35,107.39,107.2,107.38,17572.0,106.9378,106.9776,106.7883,106.9676,17572.0
2025-02-14 15:50:00,107.42,107.59,107.28,107.29,24206.0,107.0075,107.1768,106.868,106.878,24206.0
2025-02-14 15:55:00,107.29,107.69,107.28,107.6,84378.0,106.878,107.2765,106.868,107.1868,84378.0
2025-02-18 09:30:00,108.84,109.7,108.32,109.58,50908.0,108.422,109.2787,107.904,109.1592,50908.0
2025-02-18 09:35:00,109.59,110.36,109.25,110.2,53879.0,109.1692,109.9362,108.8305,109.7768,53879.0
2025-02-18 09:40:00,110.25,110.68,109.96,110.52,40509.0,109.8266,110.255,109.5377,110.0956,40509.0
2025-02-18 09:45:00,110.53,110.55,109.0,109.05,21257.0,110.1056,110.1255,108.5814,108.6312,21257.0
2025-02-18 09:50:00,108.94,109.59,108.5,109.42,20871.0,108.5217,109.1692,108.0833,108.9998,20871.0
2025-02-18 09:55:00,109.37,109.84,109.17,109.69,8696.0,108.95,109.4182,108.7508,109.2688,8696.0
2025-02-18 10:00:00,109.56,109.72,109.12,109.37,17737.0,109.1393,109.2987,108.701,108.95,17737.0
2025-02-18 10:05:00,109.41,109.51,108.95,109.16,11206.0,108.9899,109.0895,108.5316,108.7408,11206.0
2025-02-18 10:10:00,109.16,109.47,109.03,109.41,10992.0,108.7408,109.0496,108.6113,108.9899,10992.0
2025-02-18 10:15:00,109.38,109.51,109.04,109.34,17788.0,108.96,109.0895,108.6213,108.9201,17788.0
2025-02-18 10:20:00,109.34,109.62,109.24,109.5,8477.0,108.9201,109.199,108.8205,109.0795,8477.0
2025-02-18 10:25:00,109.55,109.64,109.12,109.3,16881.0,109.1293,109.219,108.701,108.8803,16881.0
2025-02-18 10:30:00,109.3,109.3,108.9,109.0,15872.0,108.8803,108.8803,108.4818,108.5814,15872.0
2025-02-18 10:35:00,109.05,109.33,109.05,109.27,9187.0,108.6312,108.9102,108.6312,108.8504,9187.0
2025-02-18 10:40:00,109.27,109.9,109.26,109.9,6047.0,108.8504,109.478,108.8404,109.478,6047.0
2025-02-18 10:45:00,109.87,109.93,109.63,109.63,12700.0,109.4481,109.5079,109.209,109.209,12700.0
2025-02-18 10:50:00,109.63,109.95,109.58,109.87,21247.0,109.209,109.5278,109.1592,109.4481,21247.0
2025-02-18 10:55:00,109.91,110.0,109.64,109.8,15086.0,109.4879,109.5776,109.219,109.3784,15086.0
2025-02-18 11:00:00,109.73,109.9,109.55,109.74,6889.0,109.3086,109.478,109.1293,109.3186,6889.0
2025-02-18 11:05:00,109.75,109.75,109.25,109.28,8245.0,109.3285,109.3285,108.8305,108.8604,8245.0
2025-02-18 11:10:00,109.31,110.08,109.31,109.73,59766.0,108.8902,109.6573,108.8902,109.3086,59766.0
2025-02-18 11:15:00,109.76,110.08,109.67,110.04,12420.0,109.3385,109.6573,109.2489,109.6174,12420.0
2025-02-18 11:20:00,110.04,110.09,109.77,110.03,14958.0,109.6174,109.6672,109.3485,109.6075,14958.0
2025-02-18 11:25:00,109.98,110.17,109.92,110.17,11884.0,109.5577,109.7469,109.4979,109.7469,11884.0
2025-02-18 11:30:00,110.13,110.25,110.0,110.25,10627.0,109.7071,109.8266,109.5776,109.8266,10627.0
2025-02-18 11:35:00,110.28,110.45,110.19,110.42,9371.0,109.8565,110.0259,109.7669,109.996,9371.0
2025-02-18 11:40:00,110.43,110.65,110.4,110.64,11549.0,110.0059,110.2251,109.9761,110.2151,11549.0
2025-02-18 11:45:00,110.68,111.09,110.67,111.03,21175.0,110.255,110.6634,110.245,110.6036,21175.0
2025-02-18 11:50:00,111.07,111.29,111.02,111.12,18642.0,110.6435,110.8626,110.5937,110.6933,18642.0
2025-02-18 11:55:00,111.14,111.23,110.99,111.03,21726.0,110.7132,110.8029,110.5638,110.6036,21726.0
2025-02-18 12:00:00,111.02,111.28,111.01,111.08,85458.0,110.5937,110.8527,110.5837,110.6534,85458.0
2025-02-18 12:05:00,111.12,111.47,111.12,111.36,22450.0,110.6933,111.0419,110.6933,110.9324,22450.0
2025-02-18 12:10:00,111.3,111.42,111.23,111.42,29201.0,110.8726,110.9921,110.8029,110.9921,29201.0
2025-02-18 12:15:00,111.42,111.6,111.3,111.53,18082.0,110.9921,111.1714,110.8726,111.1017,18082.0
2025-02-18 12:20:00,111.58,111.62,111.36,111.54,14297.0,111.1515,111.1914,110.9324,111.1117,14297.0
2025-02-18 12:25:00,111.56,111.62,111.2,111.44,26597.0,111.1316,111.1914,110.773,111.0121,26597.0
2025-02-18 12:30:00,111.45,111.74,111.43,111.74,13960.0,111.022,111.3109,111.0021,111.3109,13960.0
2025-02-18 12:35:00,111.76,111.82,111.6,111.7,14241.0,111.3308,111.3906,111.1714,111.2711,14241.0
2025-02-18 12:40:00,111.72,111.73,111.44,111.55,7647.0,111.291,111.3009,111.0121,111.1216,7647.0
2025-02-18 12:45:00,111.6,111.69,111.56,111.58,8947.0,111.1714,111.2611,111.1316,111.1515,8947.0
2025-02-18 12:50:00,111.63,111.78,111.61,111.69,10234.0,111.2013,111.3508,111.1814,111.2611,10234.0
2025-02-18 12:55:00,111.68,111.68,111.41,111.49,13079.0,111.2511,111.2511,110.9822,111.0619,13079.0
2025-02-18 13:00:00,111.53,111.66,111.43,111.61,9272.0,111.1017,111.2312,111.0021,111.1814,9272.0
2025-02-18 13:05:00,111.61,111.61,111.36,111.42,7425.0,111.1814,111.1814,110.9324,110.9921,7425.0
2025-02-18 13:10:00,111.36,111.54,111.36,111.46,9780.0,110.9324,111.1117,110.9324,111.032,9780.0
2025-02-18 13:15:00,111.5,111.8,111.45,111.78,18863.0,111.0718,111.3707,111.022,111.3508,18863.0
2025-02-18 13:20:00,111.78,111.94,111.73,111.93,15106.0,111.3508,111.5101,111.3009,111.5002,15106.0
2025-02-18 13:25:00,111.93,112.08,111.82,111.97,39874.0,111.5002,111.6496,111.3906,111.54,39874.0
2025-02-18 13:30:00,112.01,112.03,111.82,112.03,15645.0,111.5799,111.5998,111.3906,111.5998,15645.0
2025-02-18 13:35:00,112.0,112.0,111.57,111.88,15991.0,111.5699,111.5699,111.1416,111.4504,15991.0
2025-02-18 13:40:00,111.89,111.89,111.74,111.86,10108.0,111.4603,111.4603,111.3109,111.4304,10108.0
2025-02-18 13:45:00,111.87,112.1,111.75,112.09,10712.0,111.4404,111.6695,111.3209,111.6596,10712.0
2025-02-18 13:50:00,112.09,112.43,112.09,112.43,21053.0,111.6596,111.9983,111.6596,111.9983,21053.0
2025-02-18 13:55:00,112.41,112.69,112.37,112.65,19084.0,111.9783,112.2573,111.9385,112.2174,19084.0
2025-02-18 14:00:00,112.6,112.71,112.41,112.64,26207.0,112.1676,112.2772,111.9783,112.2074,26207.0
2025-02-18 14:05:00,112.64,112.71,112.46,112.46,24475.0,112.2074,112.2772,112.0281,112.0281,24475.0
2025-02-18 14:10:00,112.47,112.63,112.14,112.18,20640.0,112.0381,112.1975,111.7094,111.7492,20640.0
2025-02-18 14:15:00,112.16,112.18,111.71,111.99,20828.0,111.7293,111.7492,111.281,111.5599,20828.0
2025-02-18 14:20:00,111.93,112.01,111.71,112.01,17355.0,111.5002,111.5799,111.281,111.5799,17355.0
2025-02-18 14:25:00,112.02,112.15,111.81,111.89,11987.0,111.5898,111.7193,111.3806,111.4603,11987.0
2025-02-18 14:30:00,111.84,111.84,111.59,111.68,12909.0,111.4105,111.4105,111.1615,111.2511,12909.0
2025-02-18 14:35:00,111.71,112.17,111.71,112.12,9486.0,111.281,111.7393,111.281,111.6894,9486.0
2025-02-18 14:40:00,112.13,112.49,112.1,112.41,19264.0,111.6994,112.058,111.6695,111.9783,19264.0
2025-02-18 14:45:00,112.46,112.63,112.41,112.46,17843.0,112.0281,112.1975,111.9783,112.0281,17843.0
2025-02-18 14:50:00,112.52,112.67,112.43,112.5,13405.0,112.0879,112.2373,111.9983,112.068,13405.0
2025-02-18 14:55:00,112.51,112.58,112.19,112.23,11496.0,112.0779,112.1477,111.7592,111.799,11496.0
2025-02-18 15:00:00,112.23,112.56,112.18,112.25,12067.0,111.799,112.1278,111.7492,111.8189,12067.0
2025-02-18 15:05:00,112.26,112.26,111.74,111.87,27838.0,111.8289,111.8289,111.3109,111.4404,27838.0
2025-02-18 15:10:00,111.88,111.95,111.81,111.89,19113.0,111.4504,111.5201,111.3806,111.4603,19113.0
2025-02-18 15:15:00,111.91,112.02,111.75,111.91,27092.0,111.4803,111.5898,111.3209,111.4803,27092.0
2025-02-18 15:20:00,111.91,112.1,111.84,111.94,32408.0,111.4803,111.6695,111.4105,111.5101,32408.0
2025-02-18 15:25:00,111.95,112.12,111.85,112.01,31311.0,111.5201,111.6894,111.4205,111.5799,31311.0
2025-02-18 15:30:00,112.01,112.35,111.98,112.27,34465.0,111.5799,111.9186,111.55,111.8389,34465.0
2025-02-18 15:35:00,112.3,112.32,111.82,112.15,28063.0,111.8688,111.8887,111.3906,111.7193,28063.0
2025-02-18 15:40:00,112.15,112.21,112.04,112.15,34594.0,111.7193,111.7791,111.6098,111.7193,34594.0
2025-02-18 15:45:00,112.16,112.42,112.15,112.42,40355.0,111.7293,111.9883,111.7193,111.9883,40355.0
2025-02-18 15:50:00,112.44,112.52,111.72,111.75,158633.0,112.0082,112.0879,111.291,111.3209,158633.0
2025-02-18 15:55:00,111.75,112.28,111.75,111.91,256716.0,111.3209,111.8488,111.3209,111.4803,256716.0
2025-02-19 09:30:00,111.71,112.65,111.4,112.18,57828.0,111.281,112.2174,110.9722,111.7492,57828.0
2025-02-19 09:35:00,112.26,112.4,111.3,111.89,6218.0,111.8289,111.9684,110.8726,111.4603,6218.0
2025-02-19 09:40:00,111.95,112.0,111.61,111.8,10666.0,111.5201,111.5699,111.1814,111.3707,10666.0
2025-02-19 09:45:00,111.9,111.9,111.39,111.5,6460.0,111.4703,111.4703,110.9622,111.0718,6460.0
2025-02-19 09:50:00,111.5,112.03,111.49,112.03,6420.0,111.0718,111.5998,111.0619,111.5998,6420.0
2025-02-19 09:55:00,111.97,112.3,111.97,112.1,18297.0,111.54,111.8688,111.54,111.6695,18297.0
2025-02-19 10:00:00,112.1,112.14,111.41,111.41,18051.0,111.6695,111.7094,110.9822,110.9822,18051.0
2025-02-19 10:05:00,111.4,111.55,110.82,111.03,12729.0,110.9722,111.1216,110.3944,110.6036,12729.0
2025-02-19 10:10:00,110.98,111.32,110.91,111.03,6564.0,110.5538,110.8925,110.4841,110.6036,6564.0
2025-02-19 10:15:00,110.97,111.2,110.84,110.84,14888.0,110.5439,110.773,110.4144,110.4144,14888.0
2025-02-19 10:20:00,110.78,110.95,110.6,110.8,17275.0,110.3546,110.5239,110.1753,110.3745,17275.0
2025-02-19 10:25:00,110.84,111.09,110.81,111.06,6920.0,110.4144,110.6634,110.3845,110.6335,6920.0
2025-02-19 10:30:00,111.06,111.24,110.9,111.11,16985.0,110.6335,110.8128,110.4741,110.6833,16985.0
2025-02-19 10:35:00,111.19,111.23,110.56,110.56,12510.0,110.763,110.8029,110.1354,110.1354,12510.0
2025-02-19 10:40:00,110.6,110.6,110.36,110.57,8781.0,110.1753,110.1753,109.9362,110.1454,8781.0
2025-02-19 10:45:00,110.56,110.78,110.53,110.78,8571.0,110.1354,110.3546,110.1056,110.3546,8571.0
2025-02-19 10:50:00,110.81,110.98,110.67,110.68,29598.0,110.3845,110.5538,110.245,110.255,29598.0
2025-02-19 10:55:00,110.61,110.74,110.45,110.64,5633.0,110.1852,110.3147,110.0259,110.2151,5633.0
2025-02-19 11:00:00,110.64,111.25,110.61,111.23,6545.0,110.2151,110.8228,110.1852,110.8029,6545.0
2025-02-19 11:05:00,111.23,111.25,111.1,111.25,8008.0,110.8029,110.8228,110.6734,110.8228,8008.0
2025-02-19 11:10:00,111.26,111.43,111.19,111.25,9209.0,110.8327,111.0021,110.763,110.8228,9209.0
2025-02-19 11:15:00,111.25,111.32,111.16,111.17,3424.0,110.8228,110.8925,110.7331,110.7431,3424.0
2025-02-19 11:20:00,111.22,111.25,111.05,111.16,6382.0,110.7929,110.8228,110.6236,110.7331,6382.0
2025-02-19 11:25:00,111.15,111.3,111.09,111.25,16388.0,110.7232,110.8726,110.6634,110.8228,16388.0
2025-02-19 11:30:00,111.24,111.62,111.24,111.58,11264.0,110.8128,111.1914,110.8128,111.1515,11264.0
2025-02-19 11:35:00,111.59,111.7,111.51,111.58,4938.0,111.1615,111.2711,111.0818,111.1515,4938.0
2025-02-19 11:40:00,111.58,111.96,111.48,111.9,7714.0,111.1515,111.5301,111.0519,111.4703,7714.0
2025-02-19 11:45:00,111.91,111.99,111.77,111.93,11969.0,111.4803,111.5599,111.3408,111.5002,11969.0
2025-02-19 11:50:00,111.88,111.91,111.56,111.64,9892.0,111.4504,111.4803,111.1316,111.2113,9892.0
2025-02-19 11:55:00,111.62,111.68,111.57,111.57,4209.0,111.1914,111.2511,111.1416,111.1416,4209.0
2025-02-19 12:00:00,111.62,111.95,111.53,111.71,20607.0,111.1914,111.5201,111.1017,111.281,20607.0
2025-02-19 12:05:00,111.67,111.72,111.53,111.68,4666.0,111.2412,111.291,111.1017,111.2511,4666.0
2025-02-19 12:10:00,111.69,111.72,111.26,111.27,5248.0,111.2611,111.291,110.8327,110.8427,5248.0
2025-02-19 12:15:00,111.27,111.37,111.2,111.28,6408.0,110.8427,110.9423,110.773,110.8527,6408.0
2025-02-19 12:20:00,111.3,111.3,111.02,111.07,4383.0,110.8726,110.8726,110.5937,110.6435,4383.0
2025-02-19 12:25:00,111.07,111.1,110.93,110.97,4456.0,110.6435,110.6734,110.504,110.5439,4456.0
2025-02-19 12:30:00,111.0,111.0,110.72,110.93,10479.0,110.5737,110.5737,110.2948,110.504,10479.0
2025-02-19 12:35:00,110.95,111.31,110.91,111.2,8121.0,110.5239,110.8826,110.4841,110.773,8121.0
2025-02-19 12:40:00,111.28,111.43,111.23,111.39,4870.0,110.8527,111.0021,110.8029,110.9622,4870.0
2025-02-19 12:45:00,111.33,111.35,111.18,111.35,4024.0,110.9025,110.9224,110.7531,110.9224,4024.0
2025-02-19 12:50:00,111.34,111.41,111.16,111.22,6911.0,110.9124,110.9822,110.7331,110.7929,6911.0
2025-02-19 12:55:00,111.23,111.29,110.99,111.02,4291.0,110.8029,110.8626,110.5638,110.5937,4291.0
2025-02-19 13:00:00,111.05,111.1,110.81,110.81,12227.0,110.6236,110.6734,110.3845,110.3845,12227.0
2025-02-19 13:05:00,110.87,110.91,110.59,110.68,7407.0,110.4442,110.4841,110.1653,110.255,7407.0
2025-02-19 13:10:00,110.72,110.75,110.36,110.53,9878.0,110.2948,110.3247,109.9362,110.1056,9878.0
2025-02-19 13:15:00,110.53,110.97,110.52,110.95,14055.0,110.1056,110.5439,110.0956,110.5239,14055.0
2025-02-19 13:20:00,110.89,111.08,110.86,110.86,28427.0,110.4642,110.6534,110.4343,110.4343,28427.0
2025-02-19 13:25:00,110.93,111.29,110.84,111.21,26913.0,110.504,110.8626,110.4144,110.7829,26913.0
2025-02-19 13:30:00,111.23,111.32,111.13,111.21,7151.0,110.8029,110.8925,110.7032,110.7829,7151.0
2025-02-19 13:35:00,111.24,111.4,111.12,111.4,18070.0,110.8128,110.9722,110.6933,110.9722,18070.0
2025-02-19 13:40:00,111.39,111.46,111.19,111.32,6127.0,110.9622,111.032,110.763,110.8925,6127.0
2025-02-19 13:45:00,111.3,111.3,111.09,111.15,4236.0,110.8726,110.8726,110.6634,110.7232,4236.0
2025-02-19 13:50:00,111.12,111.12,110.91,110.98,6334.0,110.6933,110.6933,110.4841,110.5538,6334.0
2025-02-19 13:55:00,110.98,111.13,110.93,111.09,4604.0,110.5538,110.7032,110.504,110.6634,4604.0
2025-02-19 14:00:00,111.04,111.16,111.0,111.08,7920.0,110.6136,110.7331,110.5737,110.6534,7920.0
2025-02-19 14:05:00,111.08,111.28,111.08,111.24,6228.0,110.6534,110.8527,110.6534,110.8128,6228.0
2025-02-19 14:10:00,111.23,111.23,111.05,111.13,4743.0,110.8029,110.8029,110.6236,110.7032,4743.0
2025-02-19 14:15:00,111.13,111.24,110.69,110.69,15652.0,110.7032,110.8128,110.2649,110.2649,15652.0
2025-02-19 14:20:00,110.73,110.84,110.64,110.77,11252.0,110.3048,110.4144,110.2151,110.3446,11252.0
2025-02-19 14:25:00,110.77,110.78,110.52,110.7,7586.0,110.3446,110.3546,110.0956,110.2749,7586.0
2025-02-19 14:30:00,110.65,110.65,110.48,110.59,8170.0,110.2251,110.2251,110.0557,110.1653,8170.0
2025-02-19 14:35:00,110.65,110.98,110.61,110.9,7693.0,110.2251,110.5538,110.1852,110.4741,7693.0
2025-02-19 14:40:00,110.96,111.12,110.96,111.1,6421.0,110.5339,110.6933,110.5339,110.6734,6421.0
2025-02-19 14:45:00,111.09,111.17,111.01,111.12,12728.0,110.6634,110.7431,110.5837,110.6933,12728.0
2025-02-19 14:50:00,111.12,111.19,111.09,111.15,6692.0,110.6933,110.763,110.6634,110.7232,6692.0
2025-02-19 14:55:00,111.15,111.15,110.94,110.94,6445.0,110.7232,110.7232,110.514,110.514,6445.0
2025-02-19 15:00:00,110.93,110.97,110.81,110.82,8349.0,110.504,110.5439,110.3845,110.3944,8349.0
2025-02-19 15:05:00,110.8,110.88,110.52,110.52,7794.0,110.3745,110.4542,110.0956,110.0956,7794.0
2025-02-19 15:10:00,110.52,110.9,110.52,110.9,13295.0,110.0956,110.4741,110.0956,110.4741,13295.0
2025-02-19 15:15:00,110.86,111.09,110.85,111.02,11850.0,110.4343,110.6634,110.4243,110.5937,11850.0
2025-02-19 15:20:00,111.02,111.17,110.99,111.16,6145.0,110.5937,110.7431,110.5638,110.7331,6145.0
2025-02-19 15:25:00,111.12,111.17,110.99,111.09,26878.0,110.6933,110.7431,110.5638,110.6634,26878.0
2025-02-19 15:30:00,111.14,111.43,111.11,111.25,58750.0,110.7132,111.0021,110.6833,110.8228,58750.0
2025-02-19 15:35:00,111.26,111.54,111.23,111.48,25820.0,110.8327,111.1117,110.8029,111.0519,25820.0
2025-02-19 15:40:00,111.49,111.76,111.49,111.7,27521.0,111.0619,111.3308,111.0619,111.2711,27521.0
2025-02-19 15:45:00,111.7,111.86,111.67,111.84,35062.0,111.2711,111.4304,111.2412,111.4105,35062.0
2025-02-19 15:50:00,111.81,112.16,111.8,111.99,50376.0,111.3806,111.7293,111.3707,111.5599,50376.0
2025-02-19 15:55:00,112.03,112.47,112.0,112.41,159928.0,111.5998,112.0381,111.5699,111.9783,159928.0
2025-02-20 09:30:00,111.85,111.85,110.97,110.98,23034.0,111.4205,111.4205,110.5439,110.5538,23034.0
2025-02-20 09:35:00,111.13,111.44,110.62,110.62,3869.0,110.7032,111.0121,110.1952,110.1952,3869.0
2025-02-20 09:40:00,110.4,110.43,109.81,110.05,11817.0,109.9761,110.0059,109.3883,109.6274,11817.0
2025-02-20 09:45:00,110.01,110.36,109.71,109.77,10212.0,109.5875,109.9362,109.2887,109.3485,10212.0
2025-02-20 09:50:00,109.85,109.87,109.4,109.41,9863.0,109.4282,109.4481,108.9799,108.9899,9863.0
2025-02-20 09:55:00,109.5,109.5,108.38,108.65,31730.0,109.0795,109.0795,107.9638,108.2328,31730.0
2025-02-20 10:00:00,108.61,108.7,107.36,108.51,57596.0,108.1929,108.2826,106.9477,108.0933,57596.0
2025-02-20 10:05:00,108.63,109.11,108.63,108.89,22430.0,108.2128,108.691,108.2128,108.4719,22430.0
2025-02-20 10:10:00,108.95,110.1,108.93,109.94,15976.0,108.5316,109.6772,108.5117,109.5178,15976.0
2025-02-20 10:15:00,109.94,110.5,109.76,110.37,10403.0,109.5178,110.0757,109.3385,109.9462,10403.0
2025-02-20 10:20:00,110.49,110.49,109.94,110.09,18766.0,110.0657,110.0657,109.5178,109.6672,18766.0
2025-02-20 10:25:00,110.2,110.27,109.75,110.08,8267.0,109.7768,109.8466,109.3285,109.6573,8267.0
2025-02-20 10:30:00,110.0,110.2,109.81,109.82,6885.0,109.5776,109.7768,109.3883,109.3983,6885.0
2025-02-20 10:35:00,109.82,109.86,109.48,109.63,7568.0,109.3983,109.4381,109.0596,109.209,7568.0
2025-02-20 10:40:00,109.62,109.63,109.46,109.58,4481.0,109.199,109.209,109.0397,109.1592,4481.0
2025-02-20 10:45:00,109.52,109.65,109.35,109.35,6422.0,109.0994,109.2289,108.9301,108.9301,6422.0
2025-02-20 10:50:00,109.26,109.26,109.06,109.08,6491.0,108.8404,108.8404,108.6412,108.6611,6491.0
2025-02-20 10:55:00,109.09,109.42,109.09,109.23,4926.0,108.6711,108.9998,108.6711,108.8105,4926.0
2025-02-20 11:00:00,109.31,109.43,109.0,109.01,4621.0,108.8902,109.0098,108.5814,108.5914,4621.0
2025-02-20 11:05:00,109.01,109.23,108.88,109.17,13132.0,108.5914,108.8105,108.4619,108.7508,13132.0
2025-02-20 11:10:00,109.15,109.38,109.03,109.21,17738.0,108.7309,108.96,108.6113,108.7906,17738.0
2025-02-20 11:15:00,109.2,109.3,108.91,109.19,6081.0,108.7807,108.8803,108.4918,108.7707,6081.0
2025-02-20 11:20:00,109.21,109.58,109.21,109.35,18092.0,108.7906,109.1592,108.7906,108.9301,18092.0
2025-02-20 11:25:00,109.37,109.75,109.37,109.58,19148.0,108.95,109.3285,108.95,109.1592,19148.0
2025-02-20 11:30:00,109.66,109.81,109.62,109.81,13094.0,109.2389,109.3883,109.199,109.3883,13094.0
2025-02-20 11:35:00,109.71,110.09,109.71,110.04,5651.0,109.2887,109.6672,109.2887,109.6174,5651.0
2025-02-20 11:40:00,110.02,110.55,109.97,110.55,6666.0,109.5975,110.1255,109.5477,110.1255,6666.0
2025-02-20 11:45:00,110.55,110.8,110.48,110.76,32367.0,110.1255,110.3745,110.0557,110.3347,32367.0
2025-02-20 11:50:00,110.81,110.97,110.76,110.97,8350.0,110.3845,110.5439,110.3347,110.5439,8350.0
2025-02-20 11:55:00,110.97,110.97,110.53,110.6,17979.0,110.5439,110.5439,110.1056,110.1753,17979.0
2025-02-20 12:00:00,110.62,110.75,110.47,110.66,15483.0,110.1952,110.3247,110.0458,110.2351,15483.0
2025-02-20 12:05:00,110.64,110.73,110.51,110.52,8437.0,110.2151,110.3048,110.0856,110.0956,8437.0
2025-02-20 12:10:00,110.56,110.75,110.31,110.41,27714.0,110.1354,110.3247,109.8864,109.986,27714.0
2025-02-20 12:15:00,110.44,110.62,110.27,110.51,35959.0,110.0159,110.1952,109.8466,110.0856,35959.0
2025-02-20 12:20:00,110.58,110.74,110.5,110.67,7023.0,110.1554,110.3147,110.0757,110.245,7023.0
2025-02-20 12:25:00,110.68,110.96,110.66,110.77,18320.0,110.255,110.5339,110.2351,110.3446,18320.0
2025-02-20 12:30:00,110.76,110.86,110.6,110.79,12484.0,110.3347,110.4343,110.1753,110.3646,12484.0
2025-02-20 12:35:00,110.82,110.89,110.33,110.48,20082.0,110.3944,110.4642,109.9063,110.0557,20082.0
2025-02-20 12:40:00,110.52,110.6,110.42,110.49,3656.0,110.0956,110.1753,109.996,110.0657,3656.0
2025-02-20 12:45:00,110.53,110.54,110.18,110.23,6782.0,110.1056,110.1155,109.7569,109.8067,6782.0
2025-02-20 12:50:00,110.23,110.37,110.11,110.11,7883.0,109.8067,109.9462,109.6872,109.6872,7883.0
2025-02-20 12:55:00,110.16,110.22,109.97,109.98,14595.0,109.737,109.7967,109.5477,109.5577,14595.0
2025-02-20 13:00:00,110.05,110.1,109.8,109.88,7374.0,109.6274,109.6772,109.3784,109.458,7374.0
2025-02-20 13:05:00,109.89,109.95,109.65,109.72,3379.0,109.468,109.5278,109.2289,109.2987,3379.0
2025-02-20 13:10:00,109.72,109.9,109.57,109.78,8580.0,109.2987,109.478,109.1492,109.3584,8580.0
2025-02-20 13:15:00,109.84,109.86,109.58,109.58,5694.0,109.4182,109.4381,109.1592,109.1592,5694.0
2025-02-20 13:20:00,109.53,109.94,109.53,109.91,10718.0,109.1094,109.5178,109.1094,109.4879,10718.0
2025-02-20 13:25:00,109.89,110.24,109.88,110.23,5445.0,109.468,109.8167,109.458,109.8067,5445.0
2025-02-20 13:30:00,110.21,110.28,110.15,110.21,5108.0,109.7868,109.8565,109.727,109.7868,5108.0
2025-02-20 13:35:00,110.19,110.31,110.16,110.19,2991.0,109.7669,109.8864,109.737,109.7669,2991.0
2025-02-20 13:40:00,110.2,110.36,110.11,110.36,6274.0,109.7768,109.9362,109.6872,109.9362,6274.0
2025-02-20 13:45:00,110.43,110.62,110.26,110.32,12073.0,110.0059,110.1952,109.8366,109.8964,12073.0
2025-02-20 13:50:00,110.28,110.47,110.26,110.47,3317.0,109.8565,110.0458,109.8366,110.0458,3317.0
2025-02-20 13:55:00,110.38,110.63,110.32,110.63,4946.0,109.9561,110.2052,109.8964,110.2052,4946.0
2025-02-20 14:00:00,110.67,110.98,110.66,110.97,4936.0,110.245,110.5538,110.2351,110.5439,4936.0
2025-02-20 14:05:00,110.95,111.0,110.75,110.75,9177.0,110.5239,110.5737,110.3247,110.3247,9177.0
2025-02-20 14:10:00,110.78,110.99,110.76,110.77,5839.0,110.3546,110.5638,110.3347,110.3446,5839.0
2025-02-20 14:15:00,110.81,110.89,110.6,110.61,8462.0,110.3845,110.4642,110.1753,110.1852,8462.0
2025-02-20 14:20:00,110.49,110.75,110.49,110.71,5703.0,110.0657,110.3247,110.0657,110.2849,5703.0
2025-02-20 14:25:00,110.71,110.78,110.68,110.71,6059.0,110.2849,110.3546,110.255,110.2849,6059.0
2025-02-20 14:30:00,110.71,110.75,110.48,110.53,6220.0,110.2849,110.3247,110.0557,110.1056,6220.0
2025-02-20 14:35:00,110.53,110.72,110.5,110.66,6933.0,110.1056,110.2948,110.0757,110.2351,6933.0
2025-02-20 14:40:00,110.57,110.87,110.5,110.77,6299.0,110.1454,110.4442,110.0757,110.3446,6299.0
2025-02-20 14:45:00,110.81,111.07,110.77,111.06,6435.0,110.3845,110.6435,110.3446,110.6335,6435.0
2025-02-20 14:50:00,111.12,111.2,111.02,111.2,8481.0,110.6933,110.773,110.5937,110.773,8481.0
2025-02-20 14:55:00,111.2,111.37,111.18,111.37,11756.0,110.773,110.9423,110.7531,110.9423,11756.0
2025-02-20 15:00:00,111.33,111.37,111.21,111.27,9424.0,110.9025,110.9423,110.7829,110.8427,9424.0
2025-02-20 15:05:00,111.27,111.35,111.21,111.23,19441.0,110.8427,110.9224,110.7829,110.8029,19441.0
2025-02-20 15:10:00,111.2,111.32,111.18,111.29,9845.0,110.773,110.8925,110.7531,110.8626,9845.0
2025-02-20 15:15:00,111.28,111.51,111.27,111.5,10802.0,110.8527,111.0818,110.8427,111.0718,10802.0
2025-02-20 15:20:00,111.48,111.59,111.48,111.52,12482.0,111.0519,111.1615,111.0519,111.0918,12482.0
2025-02-20 15:25:00,111.53,111.59,111.42,111.42,12310.0,111.1017,111.1615,110.9921,110.9921,12310.0
2025-02-20 15:30:00,111.42,111.62,111.42,111.61,11155.0,110.9921,111.1914,110.9921,111.1814,11155.0
2025-02-20 15:35:00,111.6,111.6,111.44,111.45,10339.0,111.1714,111.1714,111.0121,111.022,10339.0
2025-02-20 15:40:00,111.47,111.63,111.45,111.6,16125.0,111.0419,111.2013,111.022,111.1714,16125.0
2025-02-20 15:45:00,111.61,111.67,111.47,111.59,20459.0,111.1814,111.2412,111.0419,111.1615,20459.0
2025-02-20 15:50:00,111.67,111.84,111.39,111.5,44967.0,111.2412,111.4105,110.9622,111.0718,44967.0
2025-02-20 15:55:00,111.5,111.5,111.04,111.07,128102.0,111.0718,111.0718,110.6136,110.6435,128102.0
2025-02-21 09:30:00,111.24,111.51,110.17,110.46,48182.0,110.8128,111.0818,109.7469,110.0358,48182.0
2025-02-21 09:35:00,110.48,111.29,110.47,111.03,10510.0,110.0557,110.8626,110.0458,110.6036,10510.0
2025-02-21 09:40:00,111.03,111.2,110.74,110.79,9120.0,110.6036,110.773,110.3147,110.3646,9120.0
2025-02-21 09:45:00,110.83,110.87,110.28,110.81,2983.0,110.4044,110.4442,109.8565,110.3845,2983.0
2025-02-21 09:50:00,110.81,111.33,110.63,111.33,5913.0,110.3845,110.9025,110.2052,110.9025,5913.0
2025-02-21 09:55:00,111.35,111.49,110.95,111.12,5546.0,110.9224,111.0619,110.5239,110.6933,5546.0
2025-02-21 10:00:00,110.9,111.12,110.49,110.75,13595.0,110.4741,110.6933,110.0657,110.3247,13595.0
2025-02-21 10:05:00,110.77,111.0,110.62,110.89,7127.0,110.3446,110.5737,110.1952,110.4642,7127.0
2025-02-21 10:10:00,110.99,111.27,110.99,111.21,8041.0,110.5638,110.8427,110.5638,110.7829,8041.0
2025-02-21 10:15:00,111.1,111.25,110.75,110.86,4878.0,110.6734,110.8228,110.3247,110.4343,4878.0
2025-02-21 10:20:00,110.86,110.86,110.56,110.75,14445.0,110.4343,110.4343,110.1354,110.3247,14445.0
2025-02-21 10:25:00,110.87,110.87,110.5,110.5,2040.0,110.4442,110.4442,110.0757,110.0757,2040.0
2025-02-21 10:30:00,110.59,110.74,110.41,110.5,7031.0,110.1653,110.3147,109.986,110.0757,7031.0
2025-02-21 10:35:00,110.5,110.6,110.13,110.13,9574.0,110.0757,110.1753,109.7071,109.7071,9574.0
2025-02-21 10:40:00,110.1,110.32,109.86,110.01,20788.0,109.6772,109.8964,109.4381,109.5875,20788.0
2025-02-21 10:45:00,110.05,110.16,109.77,109.77,17946.0,109.6274,109.737,109.3485,109.3485,17946.0
2025-02-21 10:50:00,109.74,109.85,109.35,109.77,21276.0,109.3186,109.4282,108.9301,109.3485,21276.0
2025-02-21 10:55:00,109.77,109.98,109.64,109.97,6445.0,109.3485,109.5577,109.219,109.5477,6445.0
2025-02-21 11:00:00,109.89,110.25,109.89,109.89,5763.0,109.468,109.8266,109.468,109.468,5763.0
2025-02-21 11:05:00,109.89,110.05,109.78,109.91,5957.0,109.468,109.6274,109.3584,109.4879,5957.0
2025-02-21 11:10:00,109.92,110.38,109.85,110.25,7788.0,109.4979,109.9561,109.4282,109.8266,7788.0
2025-02-21 11:15:00,110.32,110.38,110.11,110.32,3645.0,109.8964,109.9561,109.6872,109.8964,3645.0
2025-02-21 11:20:00,110.3,110.59,110.3,110.59,18339.0,109.8764,110.1653,109.8764,110.1653,18339.0
2025-02-21 11:25:00,110.62,110.62,110.23,110.41,6321.0,110.1952,110.1952,109.8067,109.986,6321.0
2025-02-21 11:30:00,110.42,110.56,110.25,110.26,7594.0,109.996,110.1354,109.8266,109.8366,7594.0
2025-02-21 11:35:00,110.32,110.35,110.24,110.32,3495.0,109.8964,109.9262,109.8167,109.8964,3495.0
2025-02-21 11:40:00,110.41,110.43,110.13,110.13,5948.0,109.986,110.0059,109.7071,109.7071,5948.0
2025-02-21 11:45:00,110.13,110.29,110.12,110.17,3303.0,109.7071,109.8665,109.6971,109.7469,3303.0
2025-02-21 11:50:00,110.14,110.27,110.13,110.22,3615.0,109.7171,109.8466,109.7071,109.7967,3615.0
2025-02-21 11:55:00,110.2,110.34,110.07,110.07,5645.0,109.7768,109.9163,109.6473,109.6473,5645.0
2025-02-21 12:00:00,110.19,110.38,110.13,110.3,4587.0,109.7669,109.9561,109.7071,109.8764,4587.0
2025-02-21 12:05:00,110.31,110.31,110.13,110.14,4152.0,109.8864,109.8864,109.7071,109.7171,4152.0
2025-02-21 12:10:00,110.15,110.15,109.71,109.73,7833.0,109.727,109.727,109.2887,109.3086,7833.0
2025-02-21 12:15:00,109.66,109.66,109.24,109.28,16664.0,109.2389,109.2389,108.8205,108.8604,16664.0
2025-02-21 12:20:00,109.32,109.34,109.12,109.26,4389.0,108.9002,108.9201,108.701,108.8404,4389.0
2025-02-21 12:25:00,109.27,109.27,109.12,109.18,5087.0,108.8504,108.8504,108.701,108.7607,5087.0
2025-02-21 12:30:00,109.19,109.27,108.7,108.71,14281.0,108.7707,108.8504,108.2826,108.2925,14281.0
2025-02-21 12:35:00,108.78,108.88,108.23,108.23,14310.0,108.3623,108.4619,107.8144,107.8144,14310.0
2025-02-21 12:40:00,108.31,108.33,108.05,108.22,23431.0,107.8941,107.914,107.6351,107.8044,23431.0
2025-02-21 12:45:00,108.31,108.31,107.9,108.0,19096.0,107.8941,107.8941,107.4857,107.5853,19096.0
2025-02-21 12:50:00,108.02,108.02,107.62,107.76,28096.0,107.6052,107.6052,107.2067,107.3462,28096.0
2025-02-21 12:55:00,107.82,107.84,107.19,107.83,13671.0,107.406,107.4259,106.7784,107.4159,13671.0
2025-02-21 13:00:00,107.82,108.02,107.82,107.91,19733.0,107.406,107.6052,107.406,107.4956,19733.0
2025-02-21 13:05:00,107.95,108.04,107.43,107.43,46790.0,107.5355,107.6251,107.0175,107.0175,46790.0
2025-02-21 13:10:00,107.45,107.45,107.01,107.45,20664.0,107.0374,107.0374,106.5991,107.0374,20664.0
2025-02-21 13:15:00,107.42,107.67,107.08,107.13,21811.0,107.0075,107.2565,106.6688,106.7186,21811.0
2025-02-21 13:20:00,107.08,107.22,106.98,106.99,11558.0,106.6688,106.8083,106.5692,106.5791,11558.0
2025-02-21 13:25:00,106.99,107.1,106.76,106.86,40498.0,106.5791,106.6887,106.35,106.4496,40498.0
2025-02-21 13:30:00,106.86,107.12,106.79,107.11,11552.0,106.4496,106.7086,106.3799,106.6987,11552.0
2025-02-21 13:35:00,107.06,107.38,106.98,107.18,18309.0,106.6489,106.9676,106.5692,106.7684,18309.0
2025-02-21 13:40:00,107.19,107.34,107.13,107.23,16493.0,106.7784,106.9278,106.7186,106.8182,16493.0
2025-02-21 13:45:00,107.23,107.29,107.08,107.27,11096.0,106.8182,106.878,106.6688,106.8581,11096.0
2025-02-21 13:50:00,107.31,107.51,107.29,107.39,17976.0,106.8979,107.0971,106.878,106.9776,17976.0
2025-02-21 13:55:00,107.4,107.44,107.24,107.32,12784.0,106.9876,107.0274,106.8282,106.9079,12784.0
2025-02-21 14:00:00,107.31,107.37,107.02,107.03,22605.0,106.8979,106.9577,106.609,106.619,22605.0
2025-02-21 14:05:00,107.03,107.12,106.7,106.95,28407.0,106.619,106.7086,106.2903,106.5393,28407.0
2025-02-21 14:10:00,106.98,106.98,106.62,106.73,12410.0,106.5692,106.5692,106.2106,106.3201,12410.0
2025-02-21 14:15:00,106.71,106.85,106.52,106.59,18802.0,106.3002,106.4397,106.111,106.1807,18802.0
2025-02-21 14:20:00,106.53,106.53,106.02,106.1,21232.0,106.1209,106.1209,105.6129,105.6926,21232.0
2025-02-21 14:25:00,106.12,106.36,105.79,106.32,17566.0,105.7125,105.9516,105.3838,105.9117,17566.0
2025-02-21 14:30:00,106.34,106.52,106.24,106.25,16492.0,105.9316,106.111,105.832,105.842,16492.0
2025-02-21 14:35:00,106.25,106.29,105.59,105.63,18319.0,105.842,105.8818,105.1845,105.2244,18319.0
2025-02-21 14:40:00,105.63,105.63,105.37,105.56,26670.0,105.2244,105.2244,104.9654,105.1546,26670.0
2025-02-21 14:45:00,105.57,105.74,105.46,105.55,32841.0,105.1646,105.3339,105.055,105.1447,32841.0
2025-02-21 14:50:00,105.61,105.82,105.51,105.52,19019.0,105.2044,105.4136,105.1048,105.1148,19019.0
2025-02-21 14:55:00,105.57,105.65,105.44,105.62,30543.0,105.1646,105.2443,105.0351,105.2144,30543.0
2025-02-21 15:00:00,105.61,105.87,105.47,105.7,30382.0,105.2044,105.4634,105.065,105.2941,30382.0
2025-02-21 15:05:00,105.62,105.66,105.49,105.62,32143.0,105.2144,105.2543,105.0849,105.2144,32143.0
2025-02-21 15:10:00,105.64,105.86,105.59,105.74,44535.0,105.2343,105.4535,105.1845,105.3339,44535.0
2025-02-21 15:15:00,105.76,105.98,105.75,105.89,20756.0,105.3539,105.573,105.3439,105.4834,20756.0
2025-02-21 15:20:00,105.89,106.09,105.82,106.08,19528.0,105.4834,105.6826,105.4136,105.6726,19528.0
2025-02-21 15:25:00,106.0,106.0,105.71,105.71,15125.0,105.5929,105.5929,105.3041,105.3041,15125.0
2025-02-21 15:30:00,105.79,106.14,105.75,105.95,29834.0,105.3838,105.7324,105.3439,105.5431,29834.0
2025-02-21 15:35:00,105.97,106.12,105.71,105.91,36570.0,105.5631,105.7125,105.3041,105.5033,36570.0
2025-02-21 15:40:00,105.89,106.08,105.66,105.95,33808.0,105.4834,105.6726,105.2543,105.5431,33808.0
2025-02-21 15:45:00,105.86,106.01,105.69,105.93,46545.0,105.4535,105.6029,105.2841,105.5232,46545.0
2025-02-21 15:50:00,105.93,106.7,105.93,106.44,58154.0,105.5232,106.2903,105.5232,106.0313,58154.0
2025-02-21 15:55:00,106.45,106.45,105.91,105.96,144756.0,106.0412,106.0412,105.5033,105.5531,144756.0
2025-02-24 09:30:00,106.55,106.77,105.25,106.48,32460.0,106.1408,106.36,104.8458,106.0711,32460.0
2025-02-24 09:35:00,106.68,107.15,105.89,105.9,10343.0,106.2703,106.7385,105.4834,105.4933,10343.0
2025-02-24 09:40:00,106.0,106.47,105.89,106.26,31154.0,105.5929,106.0611,105.4834,105.8519,31154.0
2025-02-24 09:45:00,106.25,106.53,105.71,106.0,10631.0,105.842,106.1209,105.3041,105.5929,10631.0
2025-02-24 09:50:00,105.55,105.55,104.27,104.41,20553.0,105.1447,105.1447,103.8696,104.0091,20553.0
2025-02-24 09:55:00,104.47,104.56,103.5,104.14,11542.0,104.0688,104.1585,103.1025,103.7401,11542.0
2025-02-24 10:00:00,104.13,104.33,102.82,103.12,17058.0,103.7301,103.9294,102.4252,102.724,17058.0
2025-02-24 10:05:00,103.23,103.98,102.78,103.59,21692.0,102.8336,103.5807,102.3853,103.1922,21692.0
2025-02-24 10:10:00,103.66,104.0,103.28,103.96,33827.0,103.2619,103.6006,102.8834,103.5608,33827.0
2025-02-24 10:15:00,104.06,104.32,103.95,104.1,8346.0,103.6604,103.9194,103.5508,103.7002,8346.0
2025-02-24 10:20:00,104.2,104.63,104.2,104.58,5431.0,103.7999,104.2282,103.7999,104.1784,5431.0
2025-02-24 10:25:00,104.76,104.81,103.7,103.7,9262.0,104.3577,104.4075,103.3018,103.3018,9262.0
2025-02-24 10:30:00,103.7,104.03,103.56,103.85,14480.0,103.3018,103.6305,103.1623,103.4512,14480.0
2025-02-24 10:35:00,103.72,103.97,103.5,103.5,8110.0,103.3217,103.5707,103.1025,103.1025,8110.0
2025-02-24 10:40:00,103.59,103.8,103.47,103.5,13477.0,103.1922,103.4014,103.0727,103.1025,13477.0
2025-02-24 10:45:00,103.64,103.75,103.28,103.36,6561.0,103.242,103.3516,102.8834,102.9631,6561.0
2025-02-24 10:50:00,103.44,103.51,102.59,102.59,16132.0,103.0428,103.1125,102.196,102.196,16132.0
2025-02-24 10:55:00,102.59,102.75,102.42,102.73,11763.0,102.196,102.3554,102.0267,102.3355,11763.0
2025-02-24 11:00:00,102.66,102.76,102.38,102.48,34835.0,102.2658,102.3654,101.9868,102.0865,34835.0
2025-02-24 11:05:00,102.4,102.62,102.2,102.21,35812.0,102.0068,102.2259,101.8075,101.8175,35812.0
2025-02-24 11:10:00,102.22,102.59,102.16,102.42,34707.0,101.8275,102.196,101.7677,102.0267,34707.0
2025-02-24 11:15:00,102.41,103.08,102.36,103.05,41074.0,102.0167,102.6842,101.9669,102.6543,41074.0
2025-02-24 11:20:00,103.06,103.71,103.05,103.7,18044.0,102.6642,103.3117,102.6543,103.3018,18044.0
2025-02-24 11:25:00,103.67,103.89,103.57,103.77,40547.0,103.2719,103.4911,103.1723,103.3715,40547.0
2025-02-24 11:30:00,103.77,103.97,103.46,103.78,26121.0,103.3715,103.5707,103.0627,103.3815,26121.0
2025-02-24 11:35:00,103.8,103.81,103.29,103.29,11713.0,103.4014,103.4114,102.8934,102.8934,11713.0
2025-02-24 11:40:00,103.37,103.93,103.35,103.65,8423.0,102.973,103.5309,102.9531,103.252,8423.0
2025-02-24 11:45:00,103.57,104.15,103.57,103.92,9668.0,103.1723,103.7501,103.1723,103.5209,9668.0
2025-02-24 11:50:00,103.92,103.99,103.7,103.86,9938.0,103.5209,103.5907,103.3018,103.4612,9938.0
2025-02-24 11:55:00,103.85,103.85,103.38,103.39,8295.0,103.4512,103.4512,102.983,102.993,8295.0
2025-02-24 12:00:00,103.39,104.17,103.39,104.13,7635.0,102.993,103.77,102.993,103.7301,7635.0
2025-02-24 12:05:00,104.05,104.29,104.01,104.19,8445.0,103.6504,103.8895,103.6106,103.7899,8445.0
2025-02-24 12:10:00,104.15,104.37,104.15,104.37,5748.0,103.7501,103.9692,103.7501,103.9692,5748.0
2025-02-24 12:15:00,104.38,104.57,104.34,104.57,6137.0,103.9792,104.1684,103.9393,104.1684,6137.0
2025-02-24 12:20:00,104.67,104.68,104.51,104.56,6824.0,104.2681,104.278,104.1087,104.1585,6824.0
2025-02-24 12:25:00,104.63,104.88,104.63,104.72,8306.0,104.2282,104.4772,104.2282,104.3179,8306.0
2025-02-24 12:30:00,104.74,104.75,104.36,104.37,8518.0,104.3378,104.3477,103.9592,103.9692,8518.0
2025-02-24 12:35:00,104.34,104.63,104.31,104.54,4761.0,103.9393,104.2282,103.9094,104.1386,4761.0
2025-02-24 12:40:00,104.56,104.73,104.38,104.38,7183.0,104.1585,104.3278,103.9792,103.9792,7183.0
2025-02-24 12:45:00,104.43,104.46,104.12,104.18,9280.0,104.029,104.0589,103.7202,103.7799,9280.0
2025-02-24 12:50:00,104.16,104.44,104.12,104.18,8789.0,103.76,104.0389,103.7202,103.7799,8789.0
2025-02-24 12:55:00,104.18,104.35,104.17,104.21,8931.0,103.7799,103.9493,103.77,103.8098,8931.0
2025-02-24 13:00:00,104.2,104.54,104.2,104.35,7389.0,103.7999,104.1386,103.7999,103.9493,7389.0
2025-02-24 13:05:00,104.33,104.39,104.19,104.22,14126.0,103.9294,103.9891,103.7899,103.8198,14126.0
2025-02-24 13:10:00,104.2,104.46,104.18,104.43,9983.0,103.7999,104.0589,103.7799,104.029,9983.0
2025-02-24 13:15:00,104.43,104.61,104.35,104.6,11463.0,104.029,104.2083,103.9493,104.1983,11463.0
2025-02-24 13:20:00,104.62,104.69,104.48,104.49,9881.0,104.2182,104.288,104.0788,104.0887,9881.0
2025-02-24 13:25:00,104.5,104.59,104.41,104.5,9939.0,104.0987,104.1884,104.0091,104.0987,9939.0
2025-02-24 13:30:00,104.49,104.53,104.18,104.44,9998.0,104.0887,104.1286,103.7799,104.0389,9998.0
2025-02-24 13:35:00,104.38,104.73,104.38,104.65,16021.0,103.9792,104.3278,103.9792,104.2481,16021.0
2025-02-24 13:40:00,104.66,104.84,104.65,104.66,6334.0,104.2581,104.4374,104.2481,104.2581,6334.0
2025-02-24 13:45:00,104.67,104.75,104.45,104.48,9184.0,104.2681,104.3477,104.0489,104.0788,9184.0
2025-02-24 13:50:00,104.53,104.54,104.31,104.51,10610.0,104.1286,104.1386,103.9094,104.1087,10610.0
2025-02-24 13:55:00,104.51,104.61,104.36,104.37,8395.0,104.1087,104.2083,103.9592,103.9692,8395.0
2025-02-24 14:00:00,104.36,104.78,104.36,104.68,8536.0,103.9592,104.3776,103.9592,104.278,8536.0
2025-02-24 14:05:00,104.67,104.8,104.3,104.42,6971.0,104.2681,104.3976,103.8995,104.019,6971.0
2025-02-24 14:10:00,104.37,104.37,104.14,104.2,5216.0,103.9692,103.9692,103.7401,103.7999,5216.0
2025-02-24 14:15:00,104.15,104.21,103.94,103.94,10634.0,103.7501,103.8098,103.5409,103.5409,10634.0
2025-02-24 14:20:00,103.97,103.99,103.89,103.93,9163.0,103.5707,103.5907,103.4911,103.5309,9163.0
2025-02-24 14:25:00,103.98,104.03,103.92,103.93,11074.0,103.5807,103.6305,103.5209,103.5309,11074.0
2025-02-24 14:30:00,103.92,104.05,103.88,104.01,13016.0,103.5209,103.6504,103.4811,103.6106,13016.0
2025-02-24 14:35:00,104.01,104.02,103.88,103.92,5790.0,103.6106,103.6206,103.4811,103.5209,5790.0
2025-02-24 14:40:00,104.03,104.03,103.7,103.7,6668.0,103.6305,103.6305,103.3018,103.3018,6668.0
2025-02-24 14:45:00,103.7,103.8,103.64,103.75,10514.0,103.3018,103.4014,103.242,103.3516,10514.0
2025-02-24 14:50:00,103.75,103.79,103.67,103.68,9587.0,103.3516,103.3914,103.2719,103.2819,9587.0
2025-02-24 14:55:00,103.68,103.69,103.43,103.58,18111.0,103.2819,103.2918,103.0328,103.1822,18111.0
2025-02-24 15:00:00,103.57,103.57,103.2,103.27,9778.0,103.1723,103.1723,102.8037,102.8734,9778.0
2025-02-24 15:05:00,103.27,103.32,103.11,103.16,15091.0,102.8734,102.9232,102.714,102.7639,15091.0
2025-02-24 15:10:00,103.14,103.32,103.11,103.27,21419.0,102.7439,102.9232,102.714,102.8734,21419.0
2025-02-24 15:15:00,103.28,103.84,103.28,103.69,22510.0,102.8834,103.4412,102.8834,103.2918,22510.0
2025-02-24 15:20:00,103.72,103.97,103.59,103.87,26296.0,103.3217,103.5707,103.1922,103.4711,26296.0
2025-02-24 15:25:00,103.87,104.07,103.86,103.98,17243.0,103.4711,103.6704,103.4612,103.5807,17243.0
2025-02-24 15:30:00,103.96,104.02,103.64,103.93,20985.0,103.5608,103.6206,103.242,103.5309,20985.0
2025-02-24 15:35:00,103.92,104.23,103.89,104.19,22713.0,103.5209,103.8297,103.4911,103.7899,22713.0
2025-02-24 15:40:00,104.19,104.19,103.81,103.81,34717.0,103.7899,103.7899,103.4114,103.4114,34717.0
2025-02-24 15:45:00,103.76,104.23,103.75,104.12,37563.0,103.3616,103.8297,103.3516,103.7202,37563.0
2025-02-24 15:50:00,104.15,104.19,103.36,103.36,72012.0,103.7501,103.7899,102.9631,102.9631,72012.0
2025-02-24 15:55:00,103.33,103.53,103.33,103.46,211604.0,102.9332,103.1324,102.9332,103.0627,211604.0
2025-02-25 09:30:00,101.44,104.0,101.35,103.67,47069.0,101.0505,103.6006,100.9608,103.2719,47069.0
2025-02-25 09:35:00,103.78,103.82,102.77,103.4,16023.0,103.3815,103.4213,102.3754,103.0029,16023.0
2025-02-25 09:40:00,103.39,103.39,102.21,102.28,12235.0,102.993,102.993,101.8175,101.8872,12235.0
2025-02-25 09:45:00,102.22,102.57,101.98,101.98,6188.0,101.8275,102.1761,101.5884,101.5884,6188.0
2025-02-25 09:50:00,102.05,102.15,100.93,101.16,39860.0,101.6581,101.7577,100.5424,100.7715,39860.0
2025-02-25 09:55:00,101.24,101.83,101.06,101.75,14802.0,100.8512,101.439,100.6719,101.3593,14802.0
2025-02-25 10:00:00,101.84,101.84,100.63,100.69,14083.0,101.4489,101.4489,100.2436,100.3033,14083.0
2025-02-25 10:05:00,100.77,100.98,100.03,100.59,26728.0,100.383,100.5922,99.6459,100.2037,26728.0
2025-02-25 10:10:00,100.62,100.87,100.11,100.11,28425.0,100.2336,100.4826,99.7256,99.7256,28425.0
2025-02-25 10:15:00,100.14,100.41,99.09,99.2,22787.0,99.7555,100.0244,98.7095,98.8191,22787.0
2025-02-25 10:20:00,99.15,99.23,98.61,98.73,52637.0,98.7693,98.8489,98.2313,98.3509,52637.0
2025-02-25 10:25:00,98.66,98.94,98.47,98.64,44212.0,98.2811,98.5601,98.0919,98.2612,44212.0
2025-02-25 10:30:00,98.69,98.89,98.27,98.71,32891.0,98.311,98.5103,97.8926,98.3309,32891.0
2025-02-25 10:35:00,98.73,99.25,98.64,99.18,19376.0,98.3509,98.8689,98.2612,98.7991,19376.0
2025-02-25 10:40:00,99.16,99.21,98.64,98.64,16467.0,98.7792,98.829,98.2612,98.2612,16467.0
2025-02-25 10:45:00,98.72,99.16,98.71,99.03,19552.0,98.3409,98.7792,98.3309,98.6497,19552.0
2025-02-25 10:50:00,99.14,99.74,99.05,99.67,13720.0,98.7593,99.357,98.6696,99.2873,13720.0
2025-02-25 10:55:00,99.63,100.2,99.51,99.98,18728.0,99.2474,99.8152,99.1279,99.5961,18728.0
2025-02-25 11:00:00,99.95,100.08,99.4,99.6,15998.0,99.5662,99.6957,99.0183,99.2175,15998.0
2025-02-25 11:05:00,99.56,100.13,99.56,100.02,45287.0,99.1777,99.7455,99.1777,99.6359,45287.0
2025-02-25 11:10:00,100.02,100.45,100.02,100.08,17206.0,99.6359,100.0643,99.6359,99.6957,17206.0
2025-02-25 11:15:00,100.11,100.19,99.6,100.0,18033.0,99.7256,99.8053,99.2175,99.616,18033.0
2025-02-25 11:20:00,100.01,100.04,99.6,99.7,9950.0,99.626,99.6558,99.2175,99.3171,9950.0
2025-02-25 11:25:00,99.69,99.79,99.54,99.73,9191.0,99.3072,99.4068,99.1578,99.347,9191.0
2025-02-25 11:30:00,99.75,100.09,99.48,100.09,20986.0,99.3669,99.7056,99.098,99.7056,20986.0
2025-02-25 11:35:00,100.07,100.11,99.75,100.01,35053.0,99.6857,99.7256,99.3669,99.626,35053.0
2025-02-25 11:40:00,100.08,100.27,99.94,100.27,10896.0,99.6957,99.885,99.5562,99.885,10896.0
2025-02-25 11:45:00,100.28,100.64,100.1,100.64,13078.0,99.8949,100.2535,99.7156,100.2535,13078.0
2025-02-25 11:50:00,100.73,101.04,100.6,100.92,17261.0,100.3432,100.652,100.2137,100.5325,17261.0
2025-02-25 11:55:00,100.82,101.05,100.56,100.62,13652.0,100.4328,100.662,100.1738,100.2336,13652.0
2025-02-25 12:00:00,100.62,100.73,100.48,100.56,5510.0,100.2336,100.3432,100.0941,100.1738,5510.0
2025-02-25 12:05:00,100.52,100.64,100.34,100.41,16251.0,100.134,100.2535,99.9547,100.0244,16251.0
2025-02-25 12:10:00,100.48,100.58,100.36,100.45,7161.0,100.0941,100.1938,99.9746,100.0643,7161.0
2025-02-25 12:15:00,100.43,100.57,100.19,100.49,8157.0,100.0443,100.1838,99.8053,100.1041,8157.0
2025-02-25 12:20:00,100.56,100.68,100.37,100.65,6249.0,100.1738,100.2934,99.9846,100.2635,6249.0
2025-02-25 12:25:00,100.61,100.69,100.37,100.37,9360.0,100.2236,100.3033,99.9846,99.9846,9360.0
2025-02-25 12:30:00,100.32,100.45,100.19,100.43,19056.0,99.9348,100.0643,99.8053,100.0443,19056.0
2025-02-25 12:35:00,100.42,100.64,100.37,100.52,25440.0,100.0344,100.2535,99.9846,100.134,25440.0
2025-02-25 12:40:00,100.57,100.9,100.46,100.67,72917.0,100.1838,100.5125,100.0742,100.2834,72917.0
2025-02-25 12:45:00,100.55,100.65,100.41,100.45,11798.0,100.1639,100.2635,100.0244,100.0643,11798.0
2025-02-25 12:50:00,100.4,100.74,100.38,100.58,15990.0,100.0145,100.3531,99.9945,100.1938,15990.0
2025-02-25 12:55:00,100.56,101.35,100.5,101.2,26342.0,100.1738,100.9608,100.1141,100.8114,26342.0
2025-02-25 13:00:00,101.23,101.58,101.23,101.54,16307.0,100.8413,101.1899,100.8413,101.1501,16307.0
2025-02-25 13:05:00,101.54,101.72,101.36,101.42,16485.0,101.1501,101.3294,100.9708,101.0305,16485.0
2025-02-25 13:10:00,101.45,102.03,101.43,101.95,15492.0,101.0604,101.6382,101.0405,101.5585,15492.0
2025-02-25 13:15:00,101.87,101.91,101.69,101.69,5946.0,101.4788,101.5187,101.2995,101.2995,5946.0
2025-02-25 13:20:00,101.68,101.87,101.64,101.8,7800.0,101.2895,101.4788,101.2497,101.4091,7800.0
2025-02-25 13:25:00,101.77,101.77,101.31,101.31,14483.0,101.3792,101.3792,100.921,100.921,14483.0
2025-02-25 13:30:00,101.25,101.33,101.12,101.16,14183.0,100.8612,100.9409,100.7317,100.7715,14183.0
2025-02-25 13:35:00,101.11,101.68,101.08,101.61,9807.0,100.7217,101.2895,100.6918,101.2198,9807.0
2025-02-25 13:40:00,101.62,101.74,101.57,101.7,17595.0,101.2298,101.3493,101.18,101.3095,17595.0
2025-02-25 13:45:00,101.66,101.82,101.65,101.67,9017.0,101.2696,101.429,101.2597,101.2796,9017.0
2025-02-25 13:50:00,101.71,101.72,101.47,101.52,16742.0,101.3194,101.3294,101.0803,101.1302,16742.0
2025-02-25 13:55:00,101.47,101.7,101.41,101.56,14671.0,101.0803,101.3095,101.0206,101.17,14671.0
2025-02-25 14:00:00,101.46,101.55,101.3,101.36,17406.0,101.0704,101.16,100.911,100.9708,17406.0
2025-02-25 14:05:00,101.32,101.39,101.23,101.34,26872.0,100.9309,101.0007,100.8413,100.9508,26872.0
2025-02-25 14:10:00,101.29,101.31,100.78,100.79,16478.0,100.901,100.921,100.393,100.403,16478.0
2025-02-25 14:15:00,100.79,101.03,100.74,101.03,15593.0,100.403,100.642,100.3531,100.642,15593.0
2025-02-25 14:20:00,101.02,101.02,100.85,100.94,9591.0,100.6321,100.6321,100.4627,100.5524,9591.0
2025-02-25 14:25:00,100.94,101.15,100.89,100.9,10408.0,100.5524,100.7616,100.5026,100.5125,10408.0
2025-02-25 14:30:00,100.96,101.14,100.9,101.07,12668.0,100.5723,100.7516,100.5125,100.6819,12668.0
2025-02-25 14:35:00,101.08,101.39,100.96,101.39,13741.0,100.6918,101.0007,100.5723,101.0007,13741.0
2025-02-25 14:40:00,101.4,101.66,101.39,101.48,12228.0,101.0106,101.2696,101.0007,101.0903,12228.0
2025-02-25 14:45:00,101.47,101.66,101.35,101.66,13701.0,101.0803,101.2696,100.9608,101.2696,13701.0
2025-02-25 14:50:00,101.67,101.67,101.4,101.4,11394.0,101.2796,101.2796,101.0106,101.0106,11394.0
2025-02-25 14:55:00,101.42,101.51,101.27,101.38,14266.0,101.0305,101.1202,100.8811,100.9907,14266.0
2025-02-25 15:00:00,101.35,101.61,101.26,101.45,13118.0,100.9608,101.2198,100.8712,101.0604,13118.0
2025-02-25 15:05:00,101.45,101.68,101.34,101.55,21636.0,101.0604,101.2895,100.9508,101.16,21636.0
2025-02-25 15:10:00,101.53,101.75,101.41,101.68,26660.0,101.1401,101.3593,101.0206,101.2895,26660.0
2025-02-25 15:15:00,101.68,101.86,101.59,101.83,30265.0,101.2895,101.4688,101.1999,101.439,30265.0
2025-02-25 15:20:00,101.78,102.19,101.77,102.16,21932.0,101.3892,101.7976,101.3792,101.7677,21932.0
2025-02-25 15:25:00,102.18,102.66,102.16,102.55,154676.0,101.7876,102.2658,101.7677,102.1562,154676.0
2025-02-25 15:30:00,102.48,102.66,102.39,102.47,48034.0,102.0865,102.2658,101.9968,102.0765,48034.0
2025-02-25 15:35:00,102.44,102.67,102.14,102.42,57563.0,102.0466,102.2757,101.7478,102.0267,57563.0
2025-02-25 15:40:00,102.43,102.56,102.13,102.14,38370.0,102.0367,102.1662,101.7378,101.7478,38370.0
2025-02-25 15:45:00,102.14,103.08,102.08,102.93,74669.0,101.7478,102.6842,101.688,102.5347,74669.0
2025-02-25 15:50:00,102.9,102.93,102.27,102.33,110908.0,102.5049,102.5347,101.8773,101.937,110908.0
2025-02-25 15:55:00,102.33,102.7,102.17,102.5,164234.0,101.937,102.3056,101.7777,102.1064,164234.0
2025-02-26 09:30:00,105.52,107.81,105.31,106.65,239303.0,105.1148,107.396,104.9056,106.2405,239303.0
2025-02-26 09:35:00,106.64,108.22,106.09,108.16,63076.0,106.2305,107.8044,105.6826,107.7447,63076.0
2025-02-26 09:40:00,108.14,109.36,107.87,109.29,57268.0,107.7247,108.94,107.4558,108.8703,57268.0
2025-02-26 09:45:00,109.33,109.98,108.16,109.65,206580.0,108.9102,109.5577,107.7447,109.2289,206580.0
2025-02-26 09:50:00,109.65,110.95,109.6,110.79,50682.0,109.2289,110.5239,109.1791,110.3646,50682.0
2025-02-26 09:55:00,110.78,111.74,110.5,111.39,169463.0,110.3546,111.3109,110.0757,110.9622,169463.0
2025-02-26 10:00:00,111.34,112.82,111.01,112.66,99115.0,110.9124,112.3868,110.5837,112.2274,99115.0
2025-02-26 10:05:00,112.68,113.16,112.13,112.99,82923.0,112.2473,112.7255,111.6994,112.5561,82923.0
2025-02-26 10:10:00,112.84,113.62,112.76,113.44,37785.0,112.4067,113.1837,112.327,113.0044,37785.0
2025-02-26 10:15:00,113.44,113.48,112.58,113.08,86980.0,113.0044,113.0442,112.1477,112.6458,86980.0
2025-02-26 10:20:00,113.03,113.38,112.72,113.36,29128.0,112.596,112.9446,112.2871,112.9247,29128.0
2025-02-26 10:25:00,113.19,113.59,112.94,113.43,43144.0,112.7553,113.1538,112.5063,112.9944,43144.0
2025-02-26 10:30:00,113.47,113.84,113.01,113.29,66063.0,113.0343,113.4028,112.576,112.855,66063.0
2025-02-26 10:35:00,113.22,115.23,113.13,114.59,70644.0,112.7852,114.7875,112.6956,114.15,70644.0
2025-02-26 10:40:00,114.59,114.88,113.96,114.61,76532.0,114.15,114.4388,113.5224,114.1699,76532.0
2025-02-26 10:45:00,114.61,114.75,114.1,114.43,33563.0,114.1699,114.3093,113.6618,113.9906,33563.0
2025-02-26 10:50:00,114.4,114.4,113.4,113.87,39293.0,113.9607,113.9607,112.9645,113.4327,39293.0
2025-02-26 10:55:00,113.74,114.78,113.74,114.78,52797.0,113.3032,114.3392,113.3032,114.3392,52797.0
2025-02-26 11:00:00,114.78,115.35,114.18,114.19,34566.0,114.3392,114.907,113.7415,113.7515,34566.0
2025-02-26 11:05:00,114.24,114.64,113.92,114.6,16543.0,113.8013,114.1998,113.4825,114.1599,16543.0
2025-02-26 11:10:00,114.58,115.03,114.42,114.84,13044.0,114.14,114.5883,113.9806,114.399,13044.0
2025-02-26 11:15:00,115.1,115.1,114.65,115.05,17761.0,114.658,114.658,114.2097,114.6082,17761.0
2025-02-26 11:20:00,115.08,115.23,114.68,114.86,15568.0,114.6381,114.7875,114.2396,114.4189,15568.0
2025-02-26 11:25:00,114.96,115.02,113.91,113.91,28266.0,114.5185,114.5783,113.4726,113.4726,28266.0
2025-02-26 11:30:00,113.91,114.1,113.34,113.66,27118.0,113.4726,113.6618,112.9048,113.2235,27118.0
2025-02-26 11:35:00,113.73,114.02,113.58,114.02,42139.0,113.2933,113.5822,113.1438,113.5822,42139.0
2025-02-26 11:40:00,114.07,114.5,113.98,114.3,18544.0,113.632,114.0603,113.5423,113.8611,18544.0
2025-02-26 11:45:00,114.46,114.56,114.0,114.22,29662.0,114.0205,114.1201,113.5622,113.7814,29662.0
2025-02-26 11:50:00,114.3,115.01,114.21,114.63,14158.0,113.8611,114.5683,113.7714,114.1898,14158.0
2025-02-26 11:55:00,114.7,114.74,114.14,114.14,13231.0,114.2595,114.2994,113.7017,113.7017,13231.0
2025-02-26 12:00:00,114.23,114.4,114.05,114.09,19382.0,113.7913,113.9607,113.612,113.6519,19382.0
2025-02-26 12:05:00,114.09,114.42,114.09,114.15,20873.0,113.6519,113.9806,113.6519,113.7117,20873.0
2025-02-26 12:10:00,114.15,114.62,114.14,114.53,11238.0,113.7117,114.1798,113.7017,114.0902,11238.0
2025-02-26 12:15:00,114.53,114.97,114.35,114.52,14131.0,114.0902,114.5285,113.9109,114.0802,14131.0
2025-02-26 12:20:00,114.52,114.67,114.21,114.21,11821.0,114.0802,114.2297,113.7714,113.7714,11821.0
2025-02-26 12:25:00,114.34,114.6,114.17,114.5,9460.0,113.9009,114.1599,113.7316,114.0603,9460.0
2025-02-26 12:30:00,114.5,114.61,114.22,114.37,16279.0,114.0603,114.1699,113.7814,113.9308,16279.0
2025-02-26 12:35:00,114.38,114.76,114.26,114.48,11428.0,113.9408,114.3193,113.8212,114.0404,11428.0
2025-02-26 12:40:00,114.48,114.51,114.2,114.49,6302.0,114.0404,114.0703,113.7615,114.0503,6302.0
2025-02-26 12:45:00,114.48,114.55,114.18,114.19,7351.0,114.0404,114.1101,113.7415,113.7515,7351.0
2025-02-26 12:50:00,114.16,114.16,113.76,113.9,11462.0,113.7216,113.7216,113.3231,113.4626,11462.0
2025-02-26 12:55:00,113.9,114.03,113.66,113.88,10540.0,113.4626,113.5921,113.2235,113.4427,10540.0
2025-02-26 13:00:00,113.97,114.15,113.71,113.86,10499.0,113.5323,113.7117,113.2733,113.4228,10499.0
2025-02-26 13:05:00,113.76,113.9,113.52,113.83,11913.0,113.3231,113.4626,113.0841,113.3929,11913.0
2025-02-26 13:10:00,113.83,114.28,113.83,113.98,48219.0,113.3929,113.8412,113.3929,113.5423,48219.0
2025-02-26 13:15:00,114.04,114.05,113.58,114.02,9855.0,113.6021,113.612,113.1438,113.5822,9855.0
2025-02-26 13:20:00,114.03,114.19,114.02,114.08,9377.0,113.5921,113.7515,113.5822,113.6419,9377.0
2025-02-26 13:25:00,114.09,114.09,113.5,113.5,10093.0,113.6519,113.6519,113.0641,113.0641,10093.0
2025-02-26 13:30:00,113.54,113.99,113.34,113.99,55457.0,113.104,113.5523,112.9048,113.5523,55457.0
2025-02-26 13:35:00,113.92,113.95,113.63,113.79,10811.0,113.4825,113.5124,113.1936,113.353,10811.0
2025-02-26 13:40:00,113.73,113.86,113.41,113.5,11809.0,113.2933,113.4228,112.9745,113.0641,11809.0
2025-02-26 13:45:00,113.62,114.07,113.44,113.83,12113.0,113.1837,113.632,113.0044,113.3929,12113.0
2025-02-26 13:50:00,113.84,113.92,113.64,113.71,24900.0,113.4028,113.4825,113.2036,113.2733,24900.0
2025-02-26 13:55:00,113.68,113.86,113.53,113.69,21224.0,113.2435,113.4228,113.094,113.2534,21224.0
2025-02-26 14:00:00,113.59,113.59,112.9,112.9,36843.0,113.1538,113.1538,112.4665,112.4665,36843.0
2025-02-26 14:05:00,112.88,113.0,112.34,112.42,52356.0,112.4465,112.5661,111.9086,111.9883,52356.0
2025-02-26 14:10:00,112.42,112.83,112.28,112.72,33942.0,111.9883,112.3967,111.8488,112.2871,33942.0
2025-02-26 14:15:00,112.73,113.28,112.41,113.23,13668.0,112.2971,112.845,111.9783,112.7952,13668.0
2025-02-26 14:20:00,113.23,113.57,113.23,113.33,17714.0,112.7952,113.1339,112.7952,112.8948,17714.0
2025-02-26 14:25:00,113.33,113.44,113.17,113.26,9757.0,112.8948,113.0044,112.7354,112.8251,9757.0
2025-02-26 14:30:00,113.26,113.43,113.22,113.43,10925.0,112.8251,112.9944,112.7852,112.9944,10925.0
2025-02-26 14:35:00,113.55,113.76,113.48,113.71,9801.0,113.114,113.3231,113.0442,113.2733,9801.0
2025-02-26 14:40:00,113.77,113.77,113.22,113.22,42239.0,113.3331,113.3331,112.7852,112.7852,42239.0
2025-02-26 14:45:00,113.29,113.43,113.22,113.31,8767.0,112.855,112.9944,112.7852,112.8749,8767.0
2025-02-26 14:50:00,113.25,113.46,113.18,113.46,17031.0,112.8151,113.0243,112.7454,113.0243,17031.0
2025-02-26 14:55:00,113.47,113.52,112.22,112.65,118082.0,113.0343,113.0841,111.7891,112.2174,118082.0
2025-02-26 15:00:00,112.68,112.88,112.6,112.84,48957.0,112.2473,112.4465,112.1676,112.4067,48957.0
2025-02-26 15:05:00,112.79,113.36,112.79,113.25,101388.0,112.3569,112.9247,112.3569,112.8151,101388.0
2025-02-26 15:10:00,113.34,113.34,112.3,112.43,19892.0,112.9048,112.9048,111.8688,111.9983,19892.0
2025-02-26 15:15:00,112.49,112.65,112.28,112.48,14654.0,112.058,112.2174,111.8488,112.0481,14654.0
2025-02-26 15:20:00,112.5,112.7,112.3,112.69,13809.0,112.068,112.2672,111.8688,112.2573,13809.0
2025-02-26 15:25:00,112.69,112.95,112.59,112.86,19748.0,112.2573,112.5163,112.1576,112.4266,19748.0
2025-02-26 15:30:00,112.77,112.9,112.37,112.87,24866.0,112.337,112.4665,111.9385,112.4366,24866.0
2025-02-26 15:35:00,112.93,113.19,112.89,113.14,20287.0,112.4963,112.7553,112.4565,112.7055,20287.0
2025-02-26 15:40:00,113.18,113.28,112.95,113.13,29334.0,112.7454,112.845,112.5163,112.6956,29334.0
2025-02-26 15:45:00,113.13,113.45,113.06,113.32,30808.0,112.6956,113.0143,112.6258,112.8848,30808.0
2025-02-26 15:50:00,113.36,113.56,113.25,113.28,99538.0,112.9247,113.1239,112.8151,112.845,99538.0
2025-02-26 15:55:00,113.33,113.57,113.25,113.34,237498.0,112.8948,113.1339,112.8151,112.9048,237498.0
2025-02-27 09:30:00,116.2,117.26,113.21,113.65,84363.0,115.7538,116.8097,112.7753,113.2136,84363.0
2025-02-27 09:35:00,113.39,114.54,113.2,113.58,52890.0,112.9546,114.1002,112.7653,113.1438,52890.0
2025-02-27 09:40:00,113.57,114.15,112.9,113.05,99921.0,113.1339,113.7117,112.4665,112.6159,99921.0
2025-02-27 09:45:00,113.03,114.76,113.0,114.02,50982.0,112.596,114.3193,112.5661,113.5822,50982.0
2025-02-27 09:50:00,113.95,114.21,113.16,113.26,50527.0,113.5124,113.7714,112.7255,112.8251,50527.0
2025-02-27 09:55:00,113.26,113.26,111.58,111.71,76738.0,112.8251,112.8251,111.1515,111.281,76738.0
2025-02-27 10:00:00,111.63,112.78,110.8,112.53,74316.0,111.2013,112.3469,110.3745,112.0979,74316.0
2025-02-27 10:05:00,112.64,112.91,111.77,112.27,39611.0,112.2074,112.4764,111.3408,111.8389,39611.0
2025-02-27 10:10:00,112.26,113.66,112.25,113.09,43544.0,111.8289,113.2235,111.8189,112.6557,43544.0
2025-02-27 10:15:00,113.11,114.4,112.99,114.4,63529.0,112.6756,113.9607,112.5561,113.9607,63529.0
2025-02-27 10:20:00,114.47,114.52,113.67,113.98,68488.0,114.0304,114.0802,113.2335,113.5423,68488.0
2025-02-27 10:25:00,113.97,114.55,113.82,114.47,52516.0,113.5323,114.1101,113.3829,114.0304,52516.0
2025-02-27 10:30:00,114.55,114.65,112.81,112.87,51597.0,114.1101,114.2097,112.3768,112.4366,51597.0
2025-02-27 10:35:00,112.92,113.84,112.59,113.1,103879.0,112.4864,113.4028,112.1576,112.6657,103879.0
2025-02-27 10:40:00,113.08,113.16,112.23,112.23,23356.0,112.6458,112.7255,111.799,111.799,23356.0
2025-02-27 10:45:00,112.25,112.29,111.21,111.41,61980.0,111.8189,111.8588,110.7829,110.9822,61980.0
2025-02-27 10:50:00,111.48,111.48,109.27,109.27,78357.0,111.0519,111.0519,108.8504,108.8504,78357.0
2025-02-27 10:55:00,109.28,110.43,109.14,109.86,110721.0,108.8604,110.0059,108.7209,109.4381,110721.0
2025-02-27 11:00:00,109.86,110.86,109.86,110.67,39813.0,109.4381,110.4343,109.4381,110.245,39813.0
2025-02-27 11:05:00,110.67,110.76,109.6,110.1,66663.0,110.245,110.3347,109.1791,109.6772,66663.0
2025-02-27 11:10:00,109.9,110.77,109.9,110.24,59634.0,109.478,110.3446,109.478,109.8167,59634.0
2025-02-27 11:15:00,110.39,111.37,110.25,111.16,71568.0,109.9661,110.9423,109.8266,110.7331,71568.0
2025-02-27 11:20:00,111.16,111.33,110.56,110.7,41062.0,110.7331,110.9025,110.1354,110.2749,41062.0
2025-02-27 11:25:00,110.69,110.75,109.27,110.32,76074.0,110.2649,110.3247,108.8504,109.8964,76074.0
2025-02-27 11:30:00,110.28,110.29,109.38,109.67,28048.0,109.8565,109.8665,108.96,109.2489,28048.0
2025-02-27 11:35:00,109.74,110.45,109.52,110.45,14990.0,109.3186,110.0259,109.0994,110.0259,14990.0
2025-02-27 11:40:00,110.51,110.62,110.23,110.3,13437.0,110.0856,110.1952,109.8067,109.8764,13437.0
2025-02-27 11:45:00,110.28,110.39,109.97,110.13,11310.0,109.8565,109.9661,109.5477,109.7071,11310.0
2025-02-27 11:50:00,110.13,110.56,109.79,110.07,20702.0,109.7071,110.1354,109.3684,109.6473,20702.0
2025-02-27 11:55:00,109.98,110.39,109.19,109.6,11671.0,109.5577,109.9661,108.7707,109.1791,11671.0
2025-02-27 12:00:00,109.63,109.93,109.36,109.5,29624.0,109.209,109.5079,108.94,109.0795,29624.0
2025-02-27 12:05:00,109.44,109.6,108.68,108.92,30795.0,109.0197,109.1791,108.2627,108.5017,30795.0
2025-02-27 12:10:00,108.9,109.22,108.81,108.95,33285.0,108.4818,108.8006,108.3922,108.5316,33285.0
2025-02-27 12:15:00,108.92,109.24,108.79,108.79,14525.0,108.5017,108.8205,108.3722,108.3722,14525.0
2025-02-27 12:20:00,108.82,108.82,108.41,108.72,21624.0,108.4021,108.4021,107.9937,108.3025,21624.0
2025-02-27 12:25:00,108.73,109.08,108.56,108.73,18040.0,108.3125,108.6611,108.1431,108.3125,18040.0
2025-02-27 12:30:00,108.73,109.35,108.72,109.08,61078.0,108.3125,108.9301,108.3025,108.6611,61078.0
2025-02-27 12:35:00,109.12,109.56,108.75,108.82,30499.0,108.701,109.1393,108.3324,108.4021,30499.0
2025-02-27 12:40:00,108.81,108.81,108.04,108.3,30396.0,108.3922,108.3922,107.6251,107.8841,30396.0
2025-02-27 12:45:00,108.45,108.62,108.16,108.44,19213.0,108.0335,108.2029,107.7447,108.0236,19213.0
2025-02-27 12:50:00,108.46,109.01,108.27,108.82,25576.0,108.0435,108.5914,107.8542,108.4021,25576.0
2025-02-27 12:55:00,108.81,108.81,108.48,108.72,15802.0,108.3922,108.3922,108.0634,108.3025,15802.0
2025-02-27 13:00:00,108.7,108.96,108.68,108.89,12795.0,108.2826,108.5416,108.2627,108.4719,12795.0
2025-02-27 13:05:00,108.87,109.53,108.87,109.34,21060.0,108.4519,109.1094,108.4519,108.9201,21060.0
2025-02-27 13:10:00,109.29,109.55,109.2,109.2,32294.0,108.8703,109.1293,108.7807,108.7807,32294.0
2025-02-27 13:15:00,109.15,109.44,108.86,108.99,34886.0,108.7309,109.0197,108.442,108.5715,34886.0
2025-02-27 13:20:00,108.97,109.17,108.77,108.96,35160.0,108.5515,108.7508,108.3523,108.5416,35160.0
2025-02-27 13:25:00,108.92,108.99,108.39,108.52,17205.0,108.5017,108.5715,107.9738,108.1033,17205.0
2025-02-27 13:30:00,108.47,109.1,108.46,109.05,105961.0,108.0535,108.681,108.0435,108.6312,105961.0
2025-02-27 13:35:00,109.04,109.48,108.82,109.06,21814.0,108.6213,109.0596,108.4021,108.6412,21814.0
2025-02-27 13:40:00,109.16,109.16,108.82,109.04,12291.0,108.7408,108.7408,108.4021,108.6213,12291.0
2025-02-27 13:45:00,109.0,109.0,108.74,108.93,12830.0,108.5814,108.5814,108.3224,108.5117,12830.0
2025-02-27 13:50:00,108.93,109.25,108.86,109.2,19453.0,108.5117,108.8305,108.442,108.7807,19453.0
2025-02-27 13:55:00,109.23,109.36,108.93,108.93,11557.0,108.8105,108.94,108.5117,108.5117,11557.0
2025-02-27 14:00:00,108.9,109.27,108.74,109.05,19915.0,108.4818,108.8504,108.3224,108.6312,19915.0
2025-02-27 14:05:00,109.03,109.3,108.61,108.61,16002.0,108.6113,108.8803,108.1929,108.1929,16002.0
2025-02-27 14:10:00,108.61,108.79,108.28,108.37,51282.0,108.1929,108.3722,107.8642,107.9538,51282.0
2025-02-27 14:15:00,108.39,108.48,107.89,108.48,34216.0,107.9738,108.0634,107.4757,108.0634,34216.0
2025-02-27 14:20:00,108.5,108.69,108.04,108.11,46107.0,108.0833,108.2726,107.6251,107.6948,46107.0
2025-02-27 14:25:00,108.11,108.11,107.56,107.69,22803.0,107.6948,107.6948,107.147,107.2765,22803.0
2025-02-27 14:30:00,107.64,107.64,106.67,106.84,36148.0,107.2267,107.2267,106.2604,106.4297,36148.0
2025-02-27 14:35:00,106.84,107.31,106.75,107.09,99396.0,106.4297,106.8979,106.3401,106.6788,99396.0
2025-02-27 14:40:00,107.09,107.1,106.44,106.7,29510.0,106.6788,106.6887,106.0313,106.2903,29510.0
2025-02-27 14:45:00,106.7,107.12,106.69,106.82,37560.0,106.2903,106.7086,106.2803,106.4098,37560.0
2025-02-27 14:50:00,106.83,107.01,106.52,106.73,32878.0,106.4198,106.5991,106.111,106.3201,32878.0
2025-02-27 14:55:00,106.73,107.12,106.61,107.09,29031.0,106.3201,106.7086,106.2006,106.6788,29031.0
2025-02-27 15:00:00,107.09,107.09,106.04,106.43,26175.0,106.6788,106.6788,105.6328,106.0213,26175.0
2025-02-27 15:05:00,106.44,106.56,106.24,106.36,13682.0,106.0313,106.1508,105.832,105.9516,13682.0
2025-02-27 15:10:00,106.45,106.74,106.11,106.44,24045.0,106.0412,106.3301,105.7025,106.0313,24045.0
2025-02-27 15:15:00,106.44,106.54,105.93,105.95,27307.0,106.0313,106.1309,105.5232,105.5431,27307.0
2025-02-27 15:20:00,105.94,106.51,105.86,106.51,34858.0,105.5332,106.101,105.4535,106.101,34858.0
2025-02-27 15:25:00,106.49,106.49,105.56,105.6,29809.0,106.0811,106.0811,105.1546,105.1945,29809.0
2025-02-27 15:30:00,105.56,106.24,105.52,105.94,50732.0,105.1546,105.832,105.1148,105.5332,50732.0
2025-02-27 15:35:00,105.95,106.25,105.72,105.73,50346.0,105.5431,105.842,105.314,105.324,50346.0
2025-02-27 15:40:00,105.74,105.92,105.39,105.87,51601.0,105.3339,105.5133,104.9853,105.4634,51601.0
2025-02-27 15:45:00,105.92,105.92,105.54,105.64,62314.0,105.5133,105.5133,105.1347,105.2343,62314.0
2025-02-27 15:50:00,105.61,105.77,105.14,105.14,62407.0,105.2044,105.3638,104.7363,104.7363,62407.0
2025-02-27 15:55:00,105.14,105.22,104.85,105.18,232159.0,104.7363,104.8159,104.4474,104.7761,232159.0
2025-02-28 09:30:00,104.48,104.83,103.17,104.6,67036.0,104.0788,104.4274,102.7738,104.1983,67036.0
2025-02-28 09:35:00,104.85,106.19,104.81,105.09,10977.0,104.4474,105.7822,104.4075,104.6864,10977.0
2025-02-28 09:40:00,104.89,104.89,103.57,103.57,12355.0,104.4872,104.4872,103.1723,103.1723,12355.0
2025-02-28 09:45:00,103.84,103.99,103.16,103.16,30154.0,103.4412,103.5907,102.7639,102.7639,30154.0
2025-02-28 09:50:00,103.26,103.26,102.53,103.03,43264.0,102.8635,102.8635,102.1363,102.6344,43264.0
2025-02-28 09:55:00,103.04,103.04,102.18,102.84,57435.0,102.6443,102.6443,101.7876,102.4451,57435.0
2025-02-28 10:00:00,102.79,103.29,102.54,102.94,29578.0,102.3953,102.8934,102.1462,102.5447,29578.0
2025-02-28 10:05:00,102.83,104.43,102.65,104.32,19215.0,102.4351,104.029,102.2558,103.9194,19215.0
2025-02-28 10:10:00,104.22,104.54,103.95,104.54,36747.0,103.8198,104.1386,103.5508,104.1386,36747.0
2025-02-28 10:15:00,104.57,104.87,104.38,104.81,33050.0,104.1684,104.4673,103.9792,104.4075,33050.0
2025-02-28 10:20:00,104.85,105.55,104.82,105.19,52886.0,104.4474,105.1447,104.4175,104.7861,52886.0
2025-02-28 10:25:00,105.27,105.61,105.01,105.61,48136.0,104.8658,105.2044,104.6067,105.2044,48136.0
2025-02-28 10:30:00,105.45,105.9,105.33,105.65,46352.0,105.0451,105.4933,104.9255,105.2443,46352.0
2025-02-28 10:35:00,105.63,105.64,105.22,105.34,19845.0,105.2244,105.2343,104.8159,104.9355,19845.0
2025-02-28 10:40:00,105.25,105.63,105.07,105.16,11504.0,104.8458,105.2244,104.6665,104.7562,11504.0
2025-02-28 10:45:00,105.16,105.35,104.76,104.98,8686.0,104.7562,104.9454,104.3577,104.5769,8686.0
2025-02-28 10:50:00,105.03,105.43,104.97,105.01,12088.0,104.6267,105.0251,104.5669,104.6067,12088.0
2025-02-28 10:55:00,105.01,105.16,104.7,105.08,20024.0,104.6067,104.7562,104.2979,104.6765,20024.0
2025-02-28 11:00:00,105.05,105.61,104.94,105.34,16349.0,104.6466,105.2044,104.537,104.9355,16349.0
2025-02-28 11:05:00,105.27,105.5,104.7,104.81,8776.0,104.8658,105.0949,104.2979,104.4075,8776.0
2025-02-28 11:10:00,104.8,104.81,104.43,104.6,12267.0,104.3976,104.4075,104.029,104.1983,12267.0
2025-02-28 11:15:00,104.55,104.55,103.73,104.11,34745.0,104.1485,104.1485,103.3317,103.7102,34745.0
2025-02-28 11:20:00,104.12,104.23,103.79,103.9,34457.0,103.7202,103.8297,103.3914,103.501,34457.0
2025-02-28 11:25:00,103.91,103.96,103.57,103.75,19716.0,103.511,103.5608,103.1723,103.3516,19716.0
2025-02-28 11:30:00,103.78,104.02,103.75,103.91,7892.0,103.3815,103.6206,103.3516,103.511,7892.0
2025-02-28 11:35:00,103.92,104.08,103.89,103.91,12435.0,103.5209,103.6803,103.4911,103.511,12435.0
2025-02-28 11:40:00,103.91,104.49,103.9,104.38,8084.0,103.511,104.0887,103.501,103.9792,8084.0
2025-02-28 11:45:00,104.26,104.52,104.18,104.34,7443.0,103.8596,104.1186,103.7799,103.9393,7443.0
2025-02-28 11:50:00,104.36,104.53,104.13,104.23,9374.0,103.9592,104.1286,103.7301,103.8297,9374.0
2025-02-28 11:55:00,104.22,104.32,104.08,104.22,5768.0,103.8198,103.9194,103.6803,103.8198,5768.0
2025-02-28 12:00:00,104.26,104.28,103.76,103.92,15942.0,103.8596,103.8796,103.3616,103.5209,15942.0
2025-02-28 12:05:00,103.86,104.22,103.85,104.19,10374.0,103.4612,103.8198,103.4512,103.7899,10374.0
2025-02-28 12:10:00,104.11,104.28,104.08,104.1,6452.0,103.7102,103.8796,103.6803,103.7002,6452.0
2025-02-28 12:15:00,104.1,104.26,103.89,104.26,14987.0,103.7002,103.8596,103.4911,103.8596,14987.0
2025-02-28 12:20:00,104.26,104.26,103.7,103.88,9474.0,103.8596,103.8596,103.3018,103.4811,9474.0
2025-02-28 12:25:00,103.88,103.93,103.74,103.85,12783.0,103.4811,103.5309,103.3416,103.4512,12783.0
2025-02-28 12:30:00,103.86,103.89,103.66,103.71,7516.0,103.4612,103.4911,103.2619,103.3117,7516.0
2025-02-28 12:35:00,103.85,104.22,103.81,104.22,9791.0,103.4512,103.8198,103.4114,103.8198,9791.0
2025-02-28 12:40:00,104.21,104.45,103.95,103.95,26474.0,103.8098,104.0489,103.5508,103.5508,26474.0
2025-02-28 12:45:00,104.12,104.17,103.5,103.53,14324.0,103.7202,103.77,103.1025,103.1324,14324.0
2025-02-28 12:50:00,103.55,103.7,103.31,103.6,13256.0,103.1524,103.3018,102.9133,103.2022,13256.0
2025-02-28 12:55:00,103.53,103.67,102.99,103.01,20007.0,103.1324,103.2719,102.5945,102.6144,20007.0
2025-02-28 13:00:00,102.93,103.37,102.92,103.29,18920.0,102.5347,102.973,102.5248,102.8934,18920.0
2025-02-28 13:05:00,103.2,103.3,103.0,103.09,12765.0,102.8037,102.9033,102.6045,102.6941,12765.0
2025-02-28 13:10:00,103.09,103.11,102.93,103.08,9318.0,102.6941,102.714,102.5347,102.6842,9318.0
2025-02-28 13:15:00,103.14,103.14,102.66,102.94,15009.0,102.7439,102.7439,102.2658,102.5447,15009.0
2025-02-28 13:20:00,102.94,103.36,102.94,103.25,13468.0,102.5447,102.9631,102.5447,102.8535,13468.0
2025-02-28 13:25:00,103.29,103.67,103.16,103.65,13586.0,102.8934,103.2719,102.7639,103.252,13586.0
2025-02-28 13:30:00,103.65,103.7,103.36,103.55,6762.0,103.252,103.3018,102.9631,103.1524,6762.0
2025-02-28 13:35:00,103.59,104.06,103.59,104.02,10025.0,103.1922,103.6604,103.1922,103.6206,10025.0
2025-02-28 13:40:00,104.08,104.18,103.7,103.97,35124.0,103.6803,103.7799,103.3018,103.5707,35124.0
2025-02-28 13:45:00,103.96,103.98,103.74,103.79,6060.0,103.5608,103.5807,103.3416,103.3914,6060.0
2025-02-28 13:50:00,103.79,103.97,103.75,103.82,6076.0,103.3914,103.5707,103.3516,103.4213,6076.0
2025-02-28 13:55:00,103.83,103.89,103.2,103.2,9347.0,103.4313,103.4911,102.8037,102.8037,9347.0
2025-02-28 14:00:00,103.18,103.44,103.16,103.26,19161.0,102.7838,103.0428,102.7639,102.8635,19161.0
2025-02-28 14:05:00,103.3,103.61,103.3,103.54,13690.0,102.9033,103.2121,102.9033,103.1424,13690.0
2025-02-28 14:10:00,103.48,103.71,103.35,103.67,9772.0,103.0826,103.3117,102.9531,103.2719,9772.0
2025-02-28 14:15:00,103.7,103.99,103.7,103.95,8137.0,103.3018,103.5907,103.3018,103.5508,8137.0
2025-02-28 14:20:00,103.98,104.05,103.66,103.91,10226.0,103.5807,103.6504,103.2619,103.511,10226.0
2025-02-28 14:25:00,103.91,103.99,103.83,103.9,7685.0,103.511,103.5907,103.4313,103.501,7685.0
2025-02-28 14:30:00,103.89,104.2,103.83,103.98,12018.0,103.4911,103.7999,103.4313,103.5807,12018.0
2025-02-28 14:35:00,104.0,104.21,103.92,104.09,11290.0,103.6006,103.8098,103.5209,103.6903,11290.0
2025-02-28 14:40:00,104.09,104.24,104.01,104.14,12122.0,103.6903,103.8397,103.6106,103.7401,12122.0
2025-02-28 14:45:00,104.14,104.33,104.01,104.12,18623.0,103.7401,103.9294,103.6106,103.7202,18623.0
2025-02-28 14:50:00,104.15,104.27,103.96,104.23,25018.0,103.7501,103.8696,103.5608,103.8297,25018.0
2025-02-28 14:55:00,104.21,104.32,103.99,104.19,18942.0,103.8098,103.9194,103.5907,103.7899,18942.0
2025-02-28 15:00:00,104.23,104.34,104.12,104.31,29010.0,103.8297,103.9393,103.7202,103.9094,29010.0
2025-02-28 15:05:00,104.27,104.71,104.22,104.71,26277.0,103.8696,104.3079,103.8198,104.3079,26277.0
2025-02-28 15:10:00,104.72,104.73,104.46,104.55,18483.0,104.3179,104.3278,104.0589,104.1485,18483.0
2025-02-28 15:15:00,104.55,104.6,104.31,104.35,29070.0,104.1485,104.1983,103.9094,103.9493,29070.0
2025-02-28 15:20:00,104.32,104.4,104.07,104.24,17301.0,103.9194,103.9991,103.6704,103.8397,17301.0
2025-02-28 15:25:00,104.27,104.55,104.22,104.55,22820.0,103.8696,104.1485,103.8198,104.1485,22820.0
2025-02-28 15:30:00,104.48,104.52,104.03,104.03,29189.0,104.0788,104.1186,103.6305,103.6305,29189.0
2025-02-28 15:35:00,104.04,104.15,103.82,104.08,23740.0,103.6405,103.7501,103.4213,103.6803,23740.0
2025-02-28 15:40:00,104.08,104.8,104.06,104.56,99012.0,103.6803,104.3976,103.6604,104.1585,99012.0
2025-02-28 15:45:00,104.52,104.76,104.38,104.68,35715.0,104.1186,104.3577,103.9792,104.278,35715.0
2025-02-28 15:50:00,104.73,105.58,104.71,105.58,59317.0,104.3278,105.1746,104.3079,105.1746,59317.0
2025-02-28 15:55:00,105.58,105.81,105.35,105.74,218499.0,105.1746,105.4037,104.9454,105.3339,218499.0
2025-03-03 09:30:00,106.6,106.98,105.61,105.61,54432.0,106.1906,106.5692,105.2044,105.2044,54432.0
2025-03-03 09:35:00,105.54,105.73,104.18,105.32,23802.0,105.1347,105.324,103.7799,104.9156,23802.0
2025-03-03 09:40:00,105.15,105.32,103.53,103.81,12535.0,104.7462,104.9156,103.1324,103.4114,12535.0
2025-03-03 09:45:00,103.51,105.05,103.51,104.32,13433.0,103.1125,104.6466,103.1125,103.9194,13433.0
2025-03-03 09:50:00,104.32,104.74,104.0,104.57,28534.0,103.9194,104.3378,103.6006,104.1684,28534.0
2025-03-03 09:55:00,104.57,104.57,103.47,103.47,12812.0,104.1684,104.1684,103.0727,103.0727,12812.0
2025-03-03 10:00:00,103.41,103.41,102.9,103.22,19169.0,103.0129,103.0129,102.5049,102.8236,19169.0
2025-03-03 10:05:00,103.08,103.45,102.38,102.5,23386.0,102.6842,103.0527,101.9868,102.1064,23386.0
2025-03-03 10:10:00,102.35,103.29,102.19,103.05,27623.0,101.957,102.8934,101.7976,102.6543,27623.0
2025-03-03 10:15:00,103.05,103.51,103.04,103.2,22002.0,102.6543,103.1125,102.6443,102.8037,22002.0
2025-03-03 10:20:00,103.19,104.23,103.19,104.09,21779.0,102.7937,103.8297,102.7937,103.6903,21779.0
2025-03-03 10:25:00,103.97,104.18,103.8,104.18,16225.0,103.5707,103.7799,103.4014,103.7799,16225.0
2025-03-03 10:30:00,104.09,104.26,103.58,103.61,20754.0,103.6903,103.8596,103.1822,103.2121,20754.0
2025-03-03 10:35:00,103.61,103.98,103.27,103.59,14824.0,103.2121,103.5807,102.8734,103.1922,14824.0
2025-03-03 10:40:00,103.57,103.82,103.37,103.66,9555.0,103.1723,103.4213,102.973,103.2619,9555.0
2025-03-03 10:45:00,103.75,103.8,103.04,103.17,10545.0,103.3516,103.4014,102.6443,102.7738,10545.0
2025-03-03 10:50:00,103.18,103.46,103.0,103.38,12578.0,102.7838,103.0627,102.6045,102.983,12578.0
2025-03-03 10:55:00,103.18,103.21,102.86,102.94,7915.0,102.7838,102.8137,102.465,102.5447,7915.0
2025-03-03 11:00:00,102.92,103.37,102.91,103.05,10359.0,102.5248,102.973,102.5148,102.6543,10359.0
2025-03-03 11:05:00,103.01,103.2,102.73,102.81,10827.0,102.6144,102.8037,102.3355,102.4152,10827.0
2025-03-03 11:10:00,102.81,103.15,102.8,103.08,9699.0,102.4152,102.7539,102.4052,102.6842,9699.0
2025-03-03 11:15:00,103.08,103.11,102.91,102.91,3705.0,102.6842,102.714,102.5148,102.5148,3705.0
2025-03-03 11:20:00,102.89,103.63,102.89,103.56,16230.0,102.4949,103.232,102.4949,103.1623,16230.0
2025-03-03 11:25:00,103.56,103.66,103.19,103.38,13278.0,103.1623,103.2619,102.7937,102.983,13278.0
2025-03-03 11:30:00,103.38,103.62,103.37,103.52,8124.0,102.983,103.2221,102.973,103.1225,8124.0
2025-03-03 11:35:00,103.52,103.54,103.19,103.3,8871.0,103.1225,103.1424,102.7937,102.9033,8871.0
2025-03-03 11:40:00,103.24,103.51,102.99,103.01,4827.0,102.8435,103.1125,102.5945,102.6144,4827.0
2025-03-03 11:45:00,103.11,103.55,103.1,103.55,4130.0,102.714,103.1524,102.7041,103.1524,4130.0
2025-03-03 11:50:00,103.56,103.68,103.38,103.54,9992.0,103.1623,103.2819,102.983,103.1424,9992.0
2025-03-03 11:55:00,103.54,103.72,103.32,103.37,7325.0,103.1424,103.3217,102.9232,102.973,7325.0
2025-03-03 12:00:00,103.43,103.84,103.2,103.84,8874.0,103.0328,103.4412,102.8037,103.4412,8874.0
2025-03-03 12:05:00,103.86,104.01,103.78,103.81,8091.0,103.4612,103.6106,103.3815,103.4114,8091.0
2025-03-03 12:10:00,103.77,103.82,103.62,103.77,13440.0,103.3715,103.4213,103.2221,103.3715,13440.0
2025-03-03 12:15:00,103.6,103.97,103.59,103.8,12923.0,103.2022,103.5707,103.1922,103.4014,12923.0
2025-03-03 12:20:00,103.96,103.96,103.53,103.68,7462.0,103.5608,103.5608,103.1324,103.2819,7462.0
2025-03-03 12:25:00,103.68,103.73,103.5,103.56,5538.0,103.2819,103.3317,103.1025,103.1623,5538.0
2025-03-03 12:30:00,103.63,103.65,103.31,103.38,4263.0,103.232,103.252,102.9133,102.983,4263.0
2025-03-03 12:35:00,103.27,103.63,103.27,103.63,10084.0,102.8734,103.232,102.8734,103.232,10084.0
2025-03-03 12:40:00,103.59,103.68,103.53,103.53,10040.0,103.1922,103.2819,103.1324,103.1324,10040.0
2025-03-03 12:45:00,103.51,103.56,103.16,103.23,8379.0,103.1125,103.1623,102.7639,102.8336,8379.0
2025-03-03 12:50:00,103.17,103.31,102.87,102.88,3168.0,102.7738,102.9133,102.475,102.4849,3168.0
2025-03-03 12:55:00,102.84,102.9,102.43,102.57,9164.0,102.4451,102.5049,102.0367,102.1761,9164.0
2025-03-03 13:00:00,102.59,102.68,102.19,102.27,14407.0,102.196,102.2857,101.7976,101.8773,14407.0
2025-03-03 13:05:00,102.2,102.2,101.5,101.54,17523.0,101.8075,101.8075,101.1102,101.1501,17523.0
2025-03-03 13:10:00,101.52,101.6,101.08,101.23,34360.0,101.1302,101.2098,100.6918,100.8413,34360.0
2025-03-03 13:15:00,101.16,101.44,101.16,101.25,22942.0,100.7715,101.0505,100.7715,100.8612,22942.0
2025-03-03 13:20:00,101.33,101.39,101.15,101.36,22126.0,100.9409,101.0007,100.7616,100.9708,22126.0
2025-03-03 13:25:00,101.36,101.4,100.84,101.05,32426.0,100.9708,101.0106,100.4528,100.662,32426.0
2025-03-03 13:30:00,101.08,101.34,100.93,101.01,13041.0,100.6918,100.9508,100.5424,100.6221,13041.0
2025-03-03 13:35:00,101.06,101.26,100.93,101.07,8716.0,100.6719,100.8712,100.5424,100.6819,8716.0
2025-03-03 13:40:00,101.08,101.53,101.07,101.36,16367.0,100.6918,101.1401,100.6819,100.9708,16367.0
2025-03-03 13:45:00,101.35,101.82,101.15,101.65,30336.0,100.9608,101.429,100.7616,101.2597,30336.0
2025-03-03 13:50:00,101.45,101.76,101.45,101.46,13033.0,101.0604,101.3692,101.0604,101.0704,13033.0
2025-03-03 13:55:00,101.45,101.75,101.42,101.7,18986.0,101.0604,101.3593,101.0305,101.3095,18986.0
2025-03-03 14:00:00,101.65,102.11,101.59,101.97,11627.0,101.2597,101.7179,101.1999,101.5784,11627.0
2025-03-03 14:05:00,101.95,102.16,101.95,102.12,10103.0,101.5585,101.7677,101.5585,101.7278,10103.0
2025-03-03 14:10:00,102.07,102.17,101.86,101.86,20630.0,101.678,101.7777,101.4688,101.4688,20630.0
2025-03-03 14:15:00,101.95,101.95,101.57,101.57,5213.0,101.5585,101.5585,101.18,101.18,5213.0
2025-03-03 14:20:00,101.56,101.84,101.56,101.7,16870.0,101.17,101.4489,101.17,101.3095,16870.0
2025-03-03 14:25:00,101.72,101.73,101.06,101.25,18195.0,101.3294,101.3393,100.6719,100.8612,18195.0
2025-03-03 14:30:00,101.21,101.48,101.2,101.28,30584.0,100.8213,101.0903,100.8114,100.8911,30584.0
2025-03-03 14:35:00,101.23,101.26,100.87,101.16,13751.0,100.8413,100.8712,100.4826,100.7715,13751.0
2025-03-03 14:40:00,101.26,101.63,101.21,101.51,21008.0,100.8712,101.2397,100.8213,101.1202,21008.0
2025-03-03 14:45:00,101.51,101.51,101.2,101.46,13779.0,101.1202,101.1202,100.8114,101.0704,13779.0
2025-03-03 14:50:00,101.34,101.5,100.82,100.91,19696.0,100.9508,101.1102,100.4328,100.5225,19696.0
2025-03-03 14:55:00,100.97,101.15,100.65,100.7,21070.0,100.5823,100.7616,100.2635,100.3133,21070.0
2025-03-03 15:00:00,100.63,100.65,99.89,100.24,25838.0,100.2436,100.2635,99.5064,99.8551,25838.0
2025-03-03 15:05:00,100.28,100.65,100.15,100.32,30074.0,99.8949,100.2635,99.7654,99.9348,30074.0
2025-03-03 15:10:00,100.45,100.52,100.05,100.28,27322.0,100.0643,100.134,99.6658,99.8949,27322.0
2025-03-03 15:15:00,100.33,100.87,100.33,100.58,40033.0,99.9447,100.4826,99.9447,100.1938,40033.0
2025-03-03 15:20:00,100.58,100.89,100.41,100.51,39721.0,100.1938,100.5026,100.0244,100.124,39721.0
2025-03-03 15:25:00,100.5,100.59,99.94,100.11,37201.0,100.1141,100.2037,99.5562,99.7256,37201.0
2025-03-03 15:30:00,100.13,100.52,100.04,100.09,31339.0,99.7455,100.134,99.6558,99.7056,31339.0
2025-03-03 15:35:00,100.15,100.18,99.64,99.64,33107.0,99.7654,99.7953,99.2574,99.2574,33107.0
2025-03-03 15:40:00,99.74,99.75,99.19,99.43,59862.0,99.357,99.3669,98.8091,99.0482,59862.0
2025-03-03 15:45:00,99.43,100.14,99.43,100.14,43107.0,99.0482,99.7555,99.0482,99.7555,43107.0
2025-03-03 15:50:00,100.01,100.25,99.91,100.13,117152.0,99.626,99.865,99.5263,99.7455,117152.0
2025-03-03 15:55:00,100.17,100.34,99.97,100.25,285486.0,99.7853,99.9547,99.5861,99.865,285486.0
2025-03-04 09:30:00,98.11,99.17,97.58,98.45,71537.0,97.7332,98.7892,97.2053,98.0719,71537.0
2025-03-04 09:35:00,98.45,99.9,98.25,98.3,26494.0,98.0719,99.5164,97.8727,97.9225,26494.0
2025-03-04 09:40:00,98.3,98.78,97.7,98.0,25172.0,97.9225,98.4007,97.3248,97.6237,25172.0
2025-03-04 09:45:00,97.76,98.27,97.64,98.09,15291.0,97.3846,97.8926,97.2651,97.7133,15291.0
2025-03-04 09:50:00,97.95,98.2,97.55,97.97,13983.0,97.5739,97.8229,97.1754,97.5938,13983.0
2025-03-04 09:55:00,97.97,98.17,97.47,97.56,9776.0,97.5938,97.793,97.0957,97.1854,9776.0
2025-03-04 10:00:00,97.61,98.0,97.26,97.42,11311.0,97.2352,97.6237,96.8865,97.0459,11311.0
2025-03-04 10:05:00,97.38,97.38,96.52,96.65,25040.0,97.006,97.006,96.1494,96.2789,25040.0
2025-03-04 10:10:00,96.46,97.1,96.37,96.72,18344.0,96.0896,96.7271,95.9999,96.3486,18344.0
2025-03-04 10:15:00,96.66,96.67,95.47,95.6,18316.0,96.2888,96.2988,95.1034,95.2329,18316.0
2025-03-04 10:20:00,95.7,95.91,95.32,95.85,17591.0,95.3325,95.5417,94.954,95.4819,17591.0
2025-03-04 10:25:00,95.78,96.67,95.68,96.4,14258.0,95.4122,96.2988,95.3126,96.0298,14258.0
2025-03-04 10:30:00,96.28,97.07,96.21,96.92,30447.0,95.9103,96.6972,95.8405,96.5478,30447.0
2025-03-04 10:35:00,96.92,97.12,96.55,96.55,23320.0,96.5478,96.747,96.1792,96.1792,23320.0
2025-03-04 10:40:00,96.53,96.81,96.4,96.66,25437.0,96.1593,96.4382,96.0298,96.2888,25437.0
2025-03-04 10:45:00,96.54,96.83,96.26,96.54,34643.0,96.1693,96.4582,95.8904,96.1693,34643.0
2025-03-04 10:50:00,96.38,96.5,95.88,96.12,27083.0,96.0099,96.1294,95.5118,95.7509,27083.0
2025-03-04 10:55:00,96.12,96.75,96.07,96.63,25306.0,95.7509,96.3785,95.7011,96.2589,25306.0
2025-03-04 11:00:00,96.64,97.14,96.58,96.98,10028.0,96.2689,96.767,96.2091,96.6076,10028.0
2025-03-04 11:05:00,96.87,96.88,95.99,96.06,18308.0,96.498,96.508,95.6214,95.6911,18308.0
2025-03-04 11:10:00,96.02,97.15,95.99,97.15,16359.0,95.6513,96.7769,95.6214,96.7769,16359.0
2025-03-04 11:15:00,97.07,97.26,96.36,96.42,10507.0,96.6972,96.8865,95.99,96.0497,10507.0
2025-03-04 11:20:00,96.39,96.61,96.01,96.09,32160.0,96.0199,96.239,95.6413,95.721,32160.0
2025-03-04 11:25:00,96.07,96.22,95.74,95.91,15629.0,95.7011,95.8505,95.3723,95.5417,15629.0
2025-03-04 11:30:00,95.95,96.38,95.95,96.23,13935.0,95.5815,96.0099,95.5815,95.8605,13935.0
2025-03-04 11:35:00,96.13,96.4,96.1,96.1,10070.0,95.7609,96.0298,95.731,95.731,10070.0
2025-03-04 11:40:00,96.2,96.83,96.17,96.73,65123.0,95.8306,96.4582,95.8007,96.3585,65123.0
2025-03-04 11:45:00,96.75,97.09,96.67,96.95,30394.0,96.3785,96.7172,96.2988,96.5777,30394.0
2025-03-04 11:50:00,96.84,97.07,96.64,96.98,48942.0,96.4681,96.6972,96.2689,96.6076,48942.0
2025-03-04 11:55:00,97.03,97.8,96.97,97.63,15960.0,96.6574,97.4244,96.5976,97.2551,15960.0
2025-03-04 12:00:00,97.63,97.63,97.31,97.59,12116.0,97.2551,97.2551,96.9363,97.2152,12116.0
2025-03-04 12:05:00,97.68,97.68,97.13,97.3,9657.0,97.3049,97.3049,96.757,96.9264,9657.0
2025-03-04 12:10:00,97.3,97.85,97.29,97.76,5116.0,96.9264,97.4742,96.9164,97.3846,5116.0
2025-03-04 12:15:00,97.76,98.18,97.74,97.89,6040.0,97.3846,97.803,97.3647,97.5141,6040.0
2025-03-04 12:20:00,97.89,98.75,97.89,98.56,32873.0,97.5141,98.3708,97.5141,98.1815,32873.0
2025-03-04 12:25:00,98.59,99.16,98.59,99.08,46278.0,98.2114,98.7792,98.2114,98.6995,46278.0
2025-03-04 12:30:00,99.08,99.15,98.55,98.9,26791.0,98.6995,98.7693,98.1716,98.5202,26791.0
2025-03-04 12:35:00,98.99,99.82,98.99,99.28,32893.0,98.6099,99.4367,98.6099,98.8988,32893.0
2025-03-04 12:40:00,99.17,99.51,98.88,98.95,28011.0,98.7892,99.1279,98.5003,98.57,28011.0
2025-03-04 12:45:00,98.96,99.52,98.96,99.24,20094.0,98.58,99.1378,98.58,98.8589,20094.0
2025-03-04 12:50:00,99.23,99.28,98.89,99.18,21275.0,98.8489,98.8988,98.5103,98.7991,21275.0
2025-03-04 12:55:00,99.18,99.24,98.85,98.99,28759.0,98.7991,98.8589,98.4704,98.6099,28759.0
2025-03-04 13:00:00,99.02,99.37,98.62,99.37,23561.0,98.6398,98.9884,98.2413,98.9884,23561.0
2025-03-04 13:05:00,99.31,100.02,99.31,100.02,20429.0,98.9286,99.6359,98.9286,99.6359,20429.0
2025-03-04 13:10:00,100.02,100.37,99.92,100.16,15913.0,99.6359,99.9846,99.5363,99.7754,15913.0
2025-03-04 13:15:00,100.05,100.05,99.74,99.75,8734.0,99.6658,99.6658,99.357,99.3669,8734.0
2025-03-04 13:20:00,99.86,100.01,99.45,99.59,11542.0,99.4765,99.626,99.0681,99.2076,11542.0
2025-03-04 13:25:00,99.59,99.6,99.28,99.42,10270.0,99.2076,99.2175,98.8988,99.0382,10270.0
2025-03-04 13:30:00,99.36,99.48,99.24,99.41,7046.0,98.9784,99.098,98.8589,99.0283,7046.0
2025-03-04 13:35:00,99.5,99.79,99.42,99.67,4740.0,99.1179,99.4068,99.0382,99.2873,4740.0
2025-03-04 13:40:00,99.7,100.1,99.69,99.88,5926.0,99.3171,99.7156,99.3072,99.4964,5926.0
2025-03-04 13:45:00,99.9,100.3,99.9,100.09,5083.0,99.5164,99.9148,99.5164,99.7056,5083.0
2025-03-04 13:50:00,100.07,100.28,99.96,100.2,5140.0,99.6857,99.8949,99.5761,99.8152,5140.0
2025-03-04 13:55:00,100.2,100.49,100.1,100.18,22134.0,99.8152,100.1041,99.7156,99.7953,22134.0
2025-03-04 14:00:00,100.16,100.98,100.15,100.8,6455.0,99.7754,100.5922,99.7654,100.4129,6455.0
2025-03-04 14:05:00,100.8,101.23,100.8,101.04,11184.0,100.4129,100.8413,100.4129,100.652,11184.0
2025-03-04 14:10:00,100.95,101.07,100.77,101.01,5711.0,100.5623,100.6819,100.383,100.6221,5711.0
2025-03-04 14:15:00,101.0,101.08,100.89,101.03,8176.0,100.6121,100.6918,100.5026,100.642,8176.0
2025-03-04 14:20:00,101.01,101.38,101.0,101.35,9099.0,100.6221,100.9907,100.6121,100.9608,9099.0
2025-03-04 14:25:00,101.4,101.41,100.67,100.73,6101.0,101.0106,101.0206,100.2834,100.3432,6101.0
2025-03-04 14:30:00,100.75,100.78,100.49,100.59,9530.0,100.3631,100.393,100.1041,100.2037,9530.0
2025-03-04 14:35:00,100.59,100.9,100.59,100.74,7443.0,100.2037,100.5125,100.2037,100.3531,7443.0
2025-03-04 14:40:00,100.83,100.93,100.61,100.74,6860.0,100.4428,100.5424,100.2236,100.3531,6860.0
2025-03-04 14:45:00,100.75,100.94,100.67,100.82,11941.0,100.3631,100.5524,100.2834,100.4328,11941.0
2025-03-04 14:50:00,100.81,101.06,100.8,100.94,8398.0,100.4229,100.6719,100.4129,100.5524,8398.0
2025-03-04 14:55:00,100.94,101.25,100.93,101.12,7313.0,100.5524,100.8612,100.5424,100.7317,7313.0
2025-03-04 15:00:00,101.09,101.52,101.09,101.23,20239.0,100.7018,101.1302,100.7018,100.8413,20239.0
2025-03-04 15:05:00,101.23,101.82,101.1,101.72,36015.0,100.8413,101.429,100.7118,101.3294,36015.0
2025-03-04 15:10:00,101.73,102.0,101.61,101.86,36805.0,101.3393,101.6083,101.2198,101.4688,36805.0
2025-03-04 15:15:00,101.79,102.23,101.69,102.11,17442.0,101.3991,101.8374,101.2995,101.7179,17442.0
2025-03-04 15:20:00,102.15,102.55,102.09,102.55,19228.0,101.7577,102.1562,101.698,102.1562,19228.0
2025-03-04 15:25:00,102.48,102.63,102.06,102.13,27344.0,102.0865,102.2359,101.6681,101.7378,27344.0
2025-03-04 15:30:00,102.1,102.11,100.75,100.97,37555.0,101.7079,101.7179,100.3631,100.5823,37555.0
2025-03-04 15:35:00,101.02,101.26,100.83,100.95,30251.0,100.6321,100.8712,100.4428,100.5623,30251.0
2025-03-04 15:40:00,100.95,101.08,100.66,100.86,30959.0,100.5623,100.6918,100.2735,100.4727,30959.0
2025-03-04 15:45:00,100.89,101.11,100.49,100.51,37575.0,100.5026,100.7217,100.1041,100.124,37575.0
2025-03-04 15:50:00,100.43,100.56,99.61,100.28,63407.0,100.0443,100.1738,99.2275,99.8949,63407.0
2025-03-04 15:55:00,100.25,100.43,100.17,100.24,211868.0,99.865,100.0443,99.7853,99.8551,211868.0
2025-03-05 09:30:00,98.67,99.45,98.06,98.07,29519.0,98.2911,99.0681,97.6834,97.6934,29519.0
2025-03-05 09:35:00,98.06,99.03,97.76,99.03,7151.0,97.6834,98.6497,97.3846,98.6497,7151.0
2025-03-05 09:40:00,99.47,100.03,99.13,99.37,21836.0,99.088,99.6459,98.7493,98.9884,21836.0
2025-03-05 09:45:00,99.14,99.22,98.45,98.69,10508.0,98.7593,98.839,98.0719,98.311,10508.0
2025-03-05 09:50:00,98.55,99.44,98.55,98.94,12601.0,98.1716,99.0581,98.1716,98.5601,12601.0
2025-03-05 09:55:00,99.13,99.18,98.29,98.54,13526.0,98.7493,98.7991,97.9126,98.1616,13526.0
2025-03-05 10:00:00,98.64,99.43,98.55,98.86,17710.0,98.2612,99.0482,98.1716,98.4804,17710.0
2025-03-05 10:05:00,99.16,99.5,98.87,99.11,10759.0,98.7792,99.1179,98.4903,98.7294,10759.0
2025-03-05 10:10:00,98.95,99.41,98.41,98.68,8504.0,98.57,99.0283,98.0321,98.3011,8504.0
2025-03-05 10:15:00,98.73,98.86,97.75,97.92,20622.0,98.3509,98.4804,97.3746,97.544,20622.0
2025-03-05 10:20:00,98.12,98.22,97.5,98.15,17663.0,97.7432,97.8428,97.1256,97.7731,17663.0
2025-03-05 10:25:00,98.15,98.61,98.08,98.46,20597.0,97.7731,98.2313,97.7034,98.0819,20597.0
2025-03-05 10:30:00,98.46,98.89,98.29,98.72,6271.0,98.0819,98.5103,97.9126,98.3409,6271.0
2025-03-05 10:35:00,98.75,98.91,98.71,98.8,4807.0,98.3708,98.5302,98.3309,98.4206,4807.0
2025-03-05 10:40:00,98.78,98.78,98.34,98.59,9275.0,98.4007,98.4007,97.9624,98.2114,9275.0
2025-03-05 10:45:00,98.61,98.83,98.32,98.41,7176.0,98.2313,98.4505,97.9424,98.0321,7176.0
2025-03-05 10:50:00,98.49,98.68,98.25,98.68,3865.0,98.1118,98.3011,97.8727,98.3011,3865.0
2025-03-05 10:55:00,98.6,98.6,98.09,98.27,9557.0,98.2214,98.2214,97.7133,97.8926,9557.0
2025-03-05 11:00:00,98.34,98.34,97.35,97.54,6519.0,97.9624,97.9624,96.9762,97.1654,6519.0
2025-03-05 11:05:00,97.68,97.9,97.54,97.76,20155.0,97.3049,97.5241,97.1654,97.3846,20155.0
2025-03-05 11:10:00,97.76,97.81,97.26,97.63,7208.0,97.3846,97.4344,96.8865,97.2551,7208.0
2025-03-05 11:15:00,97.54,97.6,97.22,97.22,4872.0,97.1654,97.2252,96.8467,96.8467,4872.0
2025-03-05 11:20:00,97.26,97.47,97.26,97.41,6741.0,96.8865,97.0957,96.8865,97.0359,6741.0
2025-03-05 11:25:00,97.48,97.49,97.01,97.34,12251.0,97.1057,97.1156,96.6375,96.9662,12251.0
2025-03-05 11:30:00,97.35,97.35,96.93,96.93,25066.0,96.9762,96.9762,96.5578,96.5578,25066.0
2025-03-05 11:35:00,96.82,97.19,96.79,97.16,15978.0,96.4482,96.8168,96.4183,96.7869,15978.0
2025-03-05 11:40:00,97.16,97.28,96.94,97.04,7188.0,96.7869,96.9064,96.5677,96.6674,7188.0
2025-03-05 11:45:00,96.95,97.2,96.95,97.11,15380.0,96.5777,96.8267,96.5777,96.7371,15380.0
2025-03-05 11:50:00,97.06,97.14,96.87,97.11,11672.0,96.6873,96.767,96.498,96.7371,11672.0
2025-03-05 11:55:00,97.13,98.02,97.13,97.74,13880.0,96.757,97.6436,96.757,97.3647,13880.0
2025-03-05 12:00:00,97.7,98.03,97.36,97.36,7649.0,97.3248,97.6536,96.9861,96.9861,7649.0
2025-03-05 12:05:00,97.47,97.59,97.26,97.3,8144.0,97.0957,97.2152,96.8865,96.9264,8144.0
2025-03-05 12:10:00,97.3,97.5,97.16,97.38,9639.0,96.9264,97.1256,96.7869,97.006,9639.0
2025-03-05 12:15:00,97.28,97.51,97.24,97.47,11356.0,96.9064,97.1356,96.8666,97.0957,11356.0
2025-03-05 12:20:00,97.26,97.6,97.22,97.48,17087.0,96.8865,97.2252,96.8467,97.1057,17087.0
2025-03-05 12:25:00,97.5,97.53,97.3,97.38,12764.0,97.1256,97.1555,96.9264,97.006,12764.0
2025-03-05 12:30:00,97.45,97.61,97.3,97.42,12420.0,97.0758,97.2352,96.9264,97.0459,12420.0
2025-03-05 12:35:00,97.39,97.59,97.35,97.55,14124.0,97.016,97.2152,96.9762,97.1754,14124.0
2025-03-05 12:40:00,97.5,97.6,97.45,97.49,17099.0,97.1256,97.2252,97.0758,97.1156,17099.0
2025-03-05 12:45:00,97.44,97.49,96.94,97.2,18124.0,97.0658,97.1156,96.5677,96.8267,18124.0
2025-03-05 12:50:00,97.29,97.53,97.29,97.38,6898.0,96.9164,97.1555,96.9164,97.006,6898.0
2025-03-05 12:55:00,97.29,97.68,97.29,97.44,37634.0,96.9164,97.3049,96.9164,97.0658,37634.0
2025-03-05 13:00:00,97.46,97.53,97.29,97.44,8903.0,97.0857,97.1555,96.9164,97.0658,8903.0
2025-03-05 13:05:00,97.39,97.52,96.7,96.72,32958.0,97.016,97.1455,96.3287,96.3486,32958.0
2025-03-05 13:10:00,96.82,97.0,96.81,96.93,63650.0,96.4482,96.6275,96.4382,96.5578,63650.0
2025-03-05 13:15:00,96.93,97.04,96.73,96.97,8893.0,96.5578,96.6674,96.3585,96.5976,8893.0
2025-03-05 13:20:00,96.95,97.13,96.82,97.02,7501.0,96.5777,96.757,96.4482,96.6474,7501.0
2025-03-05 13:25:00,97.12,97.37,97.05,97.23,11585.0,96.747,96.9961,96.6773,96.8566,11585.0
2025-03-05 13:30:00,97.16,97.35,96.84,97.08,17601.0,96.7869,96.9762,96.4681,96.7072,17601.0
2025-03-05 13:35:00,97.0,97.13,96.91,97.11,10840.0,96.6275,96.757,96.5379,96.7371,10840.0
2025-03-05 13:40:00,97.03,97.11,96.86,96.92,13288.0,96.6574,96.7371,96.488,96.5478,13288.0
2025-03-05 13:45:00,97.0,97.34,96.92,97.27,9905.0,96.6275,96.9662,96.5478,96.8965,9905.0
2025-03-05 13:50:00,97.3,97.51,97.26,97.36,7123.0,96.9264,97.1356,96.8865,96.9861,7123.0
2025-03-05 13:55:00,97.36,97.71,97.27,97.59,21607.0,96.9861,97.3348,96.8965,97.2152,21607.0
2025-03-05 14:00:00,97.61,97.98,97.57,97.97,26608.0,97.2352,97.6037,97.1953,97.5938,26608.0
2025-03-05 14:05:00,97.9,98.44,97.78,98.31,23939.0,97.5241,98.062,97.4045,97.9325,23939.0
2025-03-05 14:10:00,98.3,98.7,98.17,98.7,12434.0,97.9225,98.321,97.793,98.321,12434.0
2025-03-05 14:15:00,98.79,98.92,98.24,98.32,21179.0,98.4106,98.5401,97.8627,97.9424,21179.0
2025-03-05 14:20:00,98.3,98.6,98.24,98.5,9513.0,97.9225,98.2214,97.8627,98.1217,9513.0
2025-03-05 14:25:00,98.51,98.51,98.17,98.2,7139.0,98.1317,98.1317,97.793,97.8229,7139.0
2025-03-05 14:30:00,98.27,98.3,98.11,98.29,8046.0,97.8926,97.9225,97.7332,97.9126,8046.0
2025-03-05 14:35:00,98.28,98.38,98.04,98.26,11702.0,97.9026,98.0022,97.6635,97.8827,11702.0
2025-03-05 14:40:00,98.24,98.39,98.15,98.15,5933.0,97.8627,98.0122,97.7731,97.7731,5933.0
2025-03-05 14:45:00,98.17,98.24,98.04,98.2,18260.0,97.793,97.8627,97.6635,97.8229,18260.0
2025-03-05 14:50:00,98.19,98.42,97.99,98.36,33840.0,97.8129,98.0421,97.6137,97.9823,33840.0
2025-03-05 14:55:00,98.37,98.67,98.23,98.23,19258.0,97.9922,98.2911,97.8528,97.8528,19258.0
2025-03-05 15:00:00,98.25,98.69,98.24,98.48,9982.0,97.8727,98.311,97.8627,98.1018,9982.0
2025-03-05 15:05:00,98.4,98.59,98.35,98.51,10895.0,98.0221,98.2114,97.9723,98.1317,10895.0
2025-03-05 15:10:00,98.46,98.47,98.25,98.38,13810.0,98.0819,98.0919,97.8727,98.0022,13810.0
2025-03-05 15:15:00,98.41,98.44,97.6,97.73,20099.0,98.0321,98.062,97.2252,97.3547,20099.0
2025-03-05 15:20:00,97.74,97.92,97.65,97.86,28971.0,97.3647,97.544,97.275,97.4842,28971.0
2025-03-05 15:25:00,97.86,98.23,97.85,98.2,18172.0,97.4842,97.8528,97.4742,97.8229,18172.0
2025-03-05 15:30:00,98.15,98.29,98.01,98.2,19723.0,97.7731,97.9126,97.6336,97.8229,19723.0
2025-03-05 15:35:00,98.15,98.15,97.86,98.12,22417.0,97.7731,97.7731,97.4842,97.7432,22417.0
2025-03-05 15:40:00,98.08,98.5,98.03,98.38,27920.0,97.7034,98.1217,97.6536,98.0022,27920.0
2025-03-05 15:45:00,98.45,98.47,98.16,98.3,41324.0,98.0719,98.0919,97.7831,97.9225,41324.0
2025-03-05 15:50:00,98.24,98.55,97.94,98.47,103536.0,97.8627,98.1716,97.5639,98.0919,103536.0
2025-03-05 15:55:00,98.43,98.75,98.35,98.7,219670.0,98.052,98.3708,97.9723,98.321,219670.0
2025-03-06 09:30:00,95.21,95.77,93.25,93.89,97835.0,94.8444,95.4022,92.8919,93.5295,97835.0
2025-03-06 09:35:00,93.89,93.89,92.12,92.82,55355.0,93.5295,93.5295,91.7662,92.4636,55355.0
2025-03-06 09:40:00,92.82,93.54,92.45,93.34,16762.0,92.4636,93.1808,92.095,92.9816,16762.0
2025-03-06 09:45:00,93.45,94.66,93.32,94.48,27648.0,93.0911,94.2965,92.9616,94.1172,27648.0
2025-03-06 09:50:00,94.57,95.15,94.36,94.64,13686.0,94.2068,94.7846,93.9976,94.2766,13686.0
2025-03-06 09:55:00,94.65,95.12,94.24,94.59,24739.0,94.2865,94.7547,93.8781,94.2268,24739.0
2025-03-06 10:00:00,94.71,96.03,94.38,95.84,26044.0,94.3463,95.6612,94.0176,95.472,26044.0
2025-03-06 10:05:00,95.85,96.11,95.62,95.77,14166.0,95.4819,95.7409,95.2528,95.4022,14166.0
2025-03-06 10:10:00,95.65,95.8,95.32,95.6,115905.0,95.2827,95.4321,94.954,95.2329,115905.0
2025-03-06 10:15:00,95.35,95.66,95.32,95.53,15446.0,94.9838,95.2927,94.954,95.1632,15446.0
2025-03-06 10:20:00,95.53,95.78,95.16,95.23,12814.0,95.1632,95.4122,94.7946,94.8643,12814.0
2025-03-06 10:25:00,95.23,95.6,94.99,95.6,9264.0,94.8643,95.2329,94.6252,95.2329,9264.0
2025-03-06 10:30:00,95.54,95.7,94.99,95.02,7467.0,95.1731,95.3325,94.6252,94.6551,7467.0
2025-03-06 10:35:00,95.1,95.48,94.87,95.41,11173.0,94.7348,95.1133,94.5057,95.0436,11173.0
2025-03-06 10:40:00,95.41,95.63,95.21,95.34,7396.0,95.0436,95.2628,94.8444,94.9739,7396.0
2025-03-06 10:45:00,95.34,95.36,94.96,95.0,6894.0,94.9739,94.9938,94.5953,94.6352,6894.0
2025-03-06 10:50:00,94.98,95.22,94.92,94.98,6419.0,94.6153,94.8543,94.5555,94.6153,6419.0
2025-03-06 10:55:00,94.95,95.26,94.75,95.07,17754.0,94.5854,94.8942,94.3861,94.7049,17754.0
2025-03-06 11:00:00,95.16,95.31,95.07,95.15,6279.0,94.7946,94.944,94.7049,94.7846,6279.0
2025-03-06 11:05:00,95.13,95.43,94.97,95.29,17864.0,94.7647,95.0635,94.6053,94.9241,17864.0
2025-03-06 11:10:00,95.26,95.29,94.84,94.84,7596.0,94.8942,94.9241,94.4758,94.4758,7596.0
2025-03-06 11:15:00,94.87,95.08,94.82,94.97,6229.0,94.5057,94.7149,94.4559,94.6053,6229.0
2025-03-06 11:20:00,94.9,94.97,94.68,94.9,7865.0,94.5356,94.6053,94.3164,94.5356,7865.0
2025-03-06 11:25:00,94.95,95.08,94.52,94.86,11467.0,94.5854,94.7149,94.157,94.4957,11467.0
2025-03-06 11:30:00,94.84,95.03,94.38,94.63,16080.0,94.4758,94.6651,94.0176,94.2666,16080.0
2025-03-06 11:35:00,94.55,94.59,94.15,94.15,10108.0,94.1869,94.2268,93.7885,93.7885,10108.0
2025-03-06 11:40:00,94.23,94.36,94.1,94.27,25147.0,93.8681,93.9976,93.7386,93.908,25147.0
2025-03-06 11:45:00,94.33,94.4,94.17,94.17,15614.0,93.9678,94.0375,93.8084,93.8084,15614.0
2025-03-06 11:50:00,94.17,94.23,94.0,94.08,17921.0,93.8084,93.8681,93.639,93.7187,17921.0
2025-03-06 11:55:00,94.14,94.14,93.62,93.62,12830.0,93.7785,93.7785,93.2605,93.2605,12830.0
2025-03-06 12:00:00,93.59,93.68,93.12,93.12,10188.0,93.2306,93.3203,92.7624,92.7624,10188.0
2025-03-06 12:05:00,93.12,93.12,92.77,92.99,12739.0,92.7624,92.7624,92.4138,92.6329,12739.0
2025-03-06 12:10:00,92.99,93.43,92.93,93.04,16346.0,92.6329,93.0712,92.5731,92.6827,16346.0
2025-03-06 12:15:00,93.04,93.24,93.0,93.18,11235.0,92.6827,92.8819,92.6429,92.8222,11235.0
2025-03-06 12:20:00,93.24,93.51,93.23,93.4,8581.0,92.8819,93.1509,92.872,93.0413,8581.0
2025-03-06 12:25:00,93.35,93.35,92.86,92.97,11209.0,92.9915,92.9915,92.5034,92.613,11209.0
2025-03-06 12:30:00,92.97,93.31,92.89,93.1,8855.0,92.613,92.9517,92.5333,92.7425,8855.0
2025-03-06 12:35:00,93.0,93.0,92.75,92.79,6377.0,92.6429,92.6429,92.3938,92.4337,6377.0
2025-03-06 12:40:00,92.78,93.06,92.65,92.8,26497.0,92.4237,92.7026,92.2942,92.4436,26497.0
2025-03-06 12:45:00,92.86,92.94,92.41,92.51,16593.0,92.5034,92.5831,92.0551,92.1548,16593.0
2025-03-06 12:50:00,92.5,92.8,92.43,92.76,14075.0,92.1448,92.4436,92.0751,92.4038,14075.0
2025-03-06 12:55:00,92.76,92.86,92.45,92.73,22709.0,92.4038,92.5034,92.095,92.3739,22709.0
2025-03-06 13:00:00,92.82,92.89,92.58,92.74,19132.0,92.4636,92.5333,92.2245,92.3839,19132.0
2025-03-06 13:05:00,92.74,92.84,92.45,92.45,11294.0,92.3839,92.4835,92.095,92.095,11294.0
2025-03-06 13:10:00,92.56,92.67,92.38,92.65,7728.0,92.2046,92.3141,92.0253,92.2942,7728.0
2025-03-06 13:15:00,92.65,92.85,92.62,92.84,8959.0,92.2942,92.4934,92.2643,92.4835,8959.0
2025-03-06 13:20:00,92.78,93.17,92.78,93.11,32554.0,92.4237,92.8122,92.4237,92.7524,32554.0
2025-03-06 13:25:00,93.16,93.16,92.35,92.4,21355.0,92.8023,92.8023,91.9954,92.0452,21355.0
2025-03-06 13:30:00,92.4,92.47,92.19,92.19,13600.0,92.0452,92.1149,91.836,91.836,13600.0
2025-03-06 13:35:00,92.3,92.31,91.66,91.81,37367.0,91.9456,91.9555,91.308,91.4574,37367.0
2025-03-06 13:40:00,91.79,91.82,91.18,91.45,56343.0,91.4375,91.4674,90.8299,91.0988,56343.0
2025-03-06 13:45:00,91.4,91.68,91.33,91.64,40195.0,91.049,91.3279,90.9793,91.2881,40195.0
2025-03-06 13:50:00,91.55,91.86,91.55,91.68,14512.0,91.1984,91.5072,91.1984,91.3279,14512.0
2025-03-06 13:55:00,91.74,91.78,91.47,91.58,13793.0,91.3877,91.4276,91.1187,91.2283,13793.0
2025-03-06 14:00:00,91.64,91.66,91.37,91.4,21741.0,91.2881,91.308,91.0191,91.049,21741.0
2025-03-06 14:05:00,91.43,91.49,91.23,91.35,38777.0,91.0789,91.1387,90.8797,90.9992,38777.0
2025-03-06 14:10:00,91.34,91.68,91.3,91.48,11370.0,90.9892,91.3279,90.9494,91.1287,11370.0
2025-03-06 14:15:00,91.51,91.55,90.99,91.02,24810.0,91.1586,91.1984,90.6406,90.6705,24810.0
2025-03-06 14:20:00,91.01,91.14,90.88,91.11,28488.0,90.6605,90.79,90.531,90.7601,28488.0
2025-03-06 14:25:00,91.08,91.09,90.61,90.78,19635.0,90.7302,90.7402,90.262,90.4314,19635.0
2025-03-06 14:30:00,90.92,91.29,90.8,91.06,19155.0,90.5709,90.9394,90.4513,90.7103,19155.0
2025-03-06 14:35:00,91.16,91.49,91.16,91.43,25914.0,90.8099,91.1387,90.8099,91.0789,25914.0
2025-03-06 14:40:00,91.45,91.96,91.43,91.79,23406.0,91.0988,91.6069,91.0789,91.4375,23406.0
2025-03-06 14:45:00,91.81,92.15,91.74,92.13,40847.0,91.4574,91.7961,91.3877,91.7762,40847.0
2025-03-06 14:50:00,92.15,92.54,92.0,92.24,34451.0,91.7961,92.1846,91.6467,91.8858,34451.0
2025-03-06 14:55:00,92.24,92.24,91.12,91.14,26927.0,91.8858,91.8858,90.7701,90.79,26927.0
2025-03-06 15:00:00,91.12,91.89,91.05,91.81,46578.0,90.7701,91.5371,90.7004,91.4574,46578.0
2025-03-06 15:05:00,91.8,91.92,91.58,91.59,35589.0,91.4475,91.567,91.2283,91.2383,35589.0
2025-03-06 15:10:00,91.68,91.77,91.36,91.7,21694.0,91.3279,91.4176,91.0092,91.3479,21694.0
2025-03-06 15:15:00,91.7,91.78,91.37,91.56,20505.0,91.3479,91.4276,91.0191,91.2084,20505.0
2025-03-06 15:20:00,91.56,91.57,90.7,90.9,37411.0,91.2084,91.2184,90.3517,90.5509,37411.0
2025-03-06 15:25:00,90.84,91.38,90.83,91.37,30411.0,90.4912,91.0291,90.4812,91.0191,30411.0
2025-03-06 15:30:00,91.42,91.65,91.27,91.59,30321.0,91.0689,91.2981,90.9195,91.2383,30321.0
2025-03-06 15:35:00,91.55,92.06,91.53,91.79,42909.0,91.1984,91.7065,91.1785,91.4375,42909.0
2025-03-06 15:40:00,91.87,91.92,91.26,91.32,33459.0,91.5172,91.567,90.9096,90.9693,33459.0
2025-03-06 15:45:00,91.32,91.83,91.31,91.65,38178.0,90.9693,91.4774,90.9594,91.2981,38178.0
2025-03-06 15:50:00,91.65,91.71,91.12,91.29,73393.0,91.2981,91.3578,90.7701,90.9394,73393.0
2025-03-06 15:55:00,91.28,91.36,90.93,91.16,219545.0,90.9295,91.0092,90.5808,90.8099,219545.0
2025-03-07 09:30:00,91.54,92.31,91.01,91.41,51950.0,91.1885,91.9555,90.6605,91.059,51950.0
2025-03-07 09:35:00,91.41,91.42,90.1,91.25,56066.0,91.059,91.0689,89.754,90.8996,56066.0
2025-03-07 09:40:00,91.18,92.14,91.15,91.97,40292.0,90.8299,91.7862,90.8,91.6168,40292.0
2025-03-07 09:45:00,91.97,92.94,91.96,92.88,49264.0,91.6168,92.5831,91.6069,92.5233,49264.0
2025-03-07 09:50:00,92.99,93.31,92.57,93.06,22806.0,92.6329,92.9517,92.2145,92.7026,22806.0
2025-03-07 09:55:00,93.01,93.27,92.18,92.19,16066.0,92.6528,92.9118,91.826,91.836,16066.0
2025-03-07 10:00:00,92.41,92.49,91.63,92.28,27140.0,92.0551,92.1348,91.2781,91.9256,27140.0
2025-03-07 10:05:00,92.09,92.09,91.42,91.56,11797.0,91.7364,91.7364,91.0689,91.2084,11797.0
2025-03-07 10:10:00,91.56,91.72,91.07,91.07,11896.0,91.2084,91.3678,90.7203,90.7203,11896.0
2025-03-07 10:15:00,91.21,91.21,90.45,90.67,22866.0,90.8597,90.8597,90.1027,90.3218,22866.0
2025-03-07 10:20:00,90.54,90.78,90.1,90.47,20590.0,90.1923,90.4314,89.754,90.1226,20590.0
2025-03-07 10:25:00,90.53,90.53,89.86,89.9,20637.0,90.1824,90.1824,89.5149,89.5548,20637.0
2025-03-07 10:30:00,89.9,90.0,89.28,89.41,69330.0,89.5548,89.6544,88.9372,89.0667,69330.0
2025-03-07 10:35:00,89.39,89.45,88.78,88.88,44896.0,89.0467,89.1065,88.4391,88.5387,44896.0
2025-03-07 10:40:00,88.95,89.44,88.47,89.35,35297.0,88.6084,89.0965,88.1303,89.0069,35297.0
2025-03-07 10:45:00,89.26,89.75,88.86,89.43,19442.0,88.9172,89.4053,88.5188,89.0866,19442.0
2025-03-07 10:50:00,89.48,89.5,88.68,89.08,24404.0,89.1364,89.1563,88.3395,88.7379,24404.0
2025-03-07 10:55:00,88.98,89.1,88.74,88.87,16232.0,88.6383,88.7578,88.3992,88.5287,16232.0
2025-03-07 11:00:00,88.82,88.84,88.36,88.46,30799.0,88.4789,88.4988,88.0207,88.1203,30799.0
2025-03-07 11:05:00,88.39,88.66,88.3,88.41,15782.0,88.0506,88.3195,87.9609,88.0705,15782.0
2025-03-07 11:10:00,88.41,88.42,87.97,88.15,25435.0,88.0705,88.0805,87.6322,87.8115,25435.0
2025-03-07 11:15:00,88.15,88.18,87.66,87.7,18411.0,87.8115,87.8414,87.3234,87.3632,18411.0
2025-03-07 11:20:00,87.72,87.78,87.42,87.5,22568.0,87.3831,87.4429,87.0843,87.164,22568.0
2025-03-07 11:25:00,87.49,87.49,86.81,86.87,22583.0,87.154,87.154,86.4766,86.5364,22583.0
2025-03-07 11:30:00,86.86,87.05,86.73,86.73,27328.0,86.5264,86.7157,86.3969,86.3969,27328.0
2025-03-07 11:35:00,86.7,86.83,86.42,86.43,29553.0,86.3671,86.4966,86.0881,86.0981,29553.0
2025-03-07 11:40:00,86.46,86.47,85.95,86.24,29129.0,86.128,86.1379,85.6199,85.9088,29129.0
2025-03-07 11:45:00,86.13,86.31,85.61,85.82,42350.0,85.7993,85.9786,85.2812,85.4904,42350.0
2025-03-07 11:50:00,85.75,85.89,85.52,85.89,21915.0,85.4207,85.5602,85.1916,85.5602,21915.0
2025-03-07 11:55:00,85.84,86.23,85.7,85.91,54245.0,85.5104,85.8989,85.3709,85.5801,54245.0
2025-03-07 12:00:00,85.87,85.92,85.33,85.33,116373.0,85.5402,85.5901,85.0023,85.0023,116373.0
2025-03-07 12:05:00,85.44,85.77,85.18,85.36,72019.0,85.1119,85.4406,84.8529,85.0322,72019.0
2025-03-07 12:10:00,85.38,85.73,85.32,85.47,36342.0,85.0521,85.4008,84.9924,85.1418,36342.0
2025-03-07 12:15:00,85.48,85.56,84.9,84.91,51305.0,85.1517,85.2314,84.574,84.5839,51305.0
2025-03-07 12:20:00,85.01,85.99,84.87,85.84,113163.0,84.6836,85.6598,84.5441,85.5104,113163.0
2025-03-07 12:25:00,85.86,86.07,85.64,85.96,39277.0,85.5303,85.7395,85.3111,85.6299,39277.0
2025-03-07 12:30:00,85.87,87.14,85.77,87.13,41333.0,85.5402,86.8054,85.4406,86.7954,41333.0
2025-03-07 12:35:00,87.13,87.13,86.58,86.59,42210.0,86.7954,86.7954,86.2475,86.2575,42210.0
2025-03-07 12:40:00,86.6,87.19,86.6,87.13,22323.0,86.2674,86.8552,86.2674,86.7954,22323.0
2025-03-07 12:45:00,87.11,87.72,87.0,87.64,41654.0,86.7755,87.3831,86.6659,87.3035,41654.0
2025-03-07 12:50:00,87.65,88.17,87.59,88.08,15992.0,87.3134,87.8314,87.2536,87.7418,15992.0
2025-03-07 12:55:00,88.02,88.12,87.02,87.28,57803.0,87.682,87.7816,86.6858,86.9448,57803.0
2025-03-07 13:00:00,87.16,88.1,87.11,88.1,15113.0,86.8253,87.7617,86.7755,87.7617,15113.0
2025-03-07 13:05:00,88.1,88.82,88.1,88.21,62125.0,87.7617,88.4789,87.7617,87.8713,62125.0
2025-03-07 13:10:00,88.3,88.41,87.58,88.31,31596.0,87.9609,88.0705,87.2437,87.9709,31596.0
2025-03-07 13:15:00,88.4,88.47,88.17,88.47,18144.0,88.0605,88.1303,87.8314,88.1303,18144.0
2025-03-07 13:20:00,88.45,88.7,88.17,88.23,25889.0,88.1103,88.3594,87.8314,87.8912,25889.0
2025-03-07 13:25:00,88.23,88.33,87.84,88.03,26759.0,87.8912,87.9908,87.5027,87.692,26759.0
2025-03-07 13:30:00,88.03,88.26,87.97,88.19,14050.0,87.692,87.9211,87.6322,87.8513,14050.0
2025-03-07 13:35:00,88.2,89.06,88.13,89.0,21954.0,87.8613,88.718,87.7916,88.6582,21954.0
2025-03-07 13:40:00,89.14,89.14,88.41,88.67,17623.0,88.7977,88.7977,88.0705,88.3295,17623.0
2025-03-07 13:45:00,88.61,88.88,88.34,88.64,12678.0,88.2697,88.5387,88.0008,88.2996,12678.0
2025-03-07 13:50:00,88.53,88.72,88.22,88.48,67217.0,88.19,88.3793,87.8812,88.1402,67217.0
2025-03-07 13:55:00,88.38,88.64,88.29,88.59,46747.0,88.0406,88.2996,87.951,88.2498,46747.0
2025-03-07 14:00:00,88.53,88.8,88.49,88.7,15020.0,88.19,88.459,88.1502,88.3594,15020.0
2025-03-07 14:05:00,88.67,88.68,88.12,88.22,29322.0,88.3295,88.3395,87.7816,87.8812,29322.0
2025-03-07 14:10:00,88.22,88.53,88.21,88.35,9637.0,87.8812,88.19,87.8713,88.0107,9637.0
2025-03-07 14:15:00,88.43,88.86,88.41,88.78,6157.0,88.0904,88.5188,88.0705,88.4391,6157.0
2025-03-07 14:20:00,88.91,89.4,88.83,89.19,12128.0,88.5686,89.0567,88.4889,88.8475,12128.0
2025-03-07 14:25:00,89.13,89.26,88.85,89.1,18789.0,88.7877,88.9172,88.5088,88.7578,18789.0
2025-03-07 14:30:00,89.01,89.41,88.96,89.15,14905.0,88.6682,89.0667,88.6184,88.8077,14905.0
2025-03-07 14:35:00,89.19,89.56,89.15,89.45,13037.0,88.8475,89.2161,88.8077,89.1065,13037.0
2025-03-07 14:40:00,89.55,89.67,89.21,89.26,12784.0,89.2061,89.3257,88.8674,88.9172,12784.0
2025-03-07 14:45:00,89.17,89.22,88.93,88.93,11692.0,88.8276,88.8774,88.5885,88.5885,11692.0
2025-03-07 14:50:00,88.92,89.21,88.89,89.02,15822.0,88.5785,88.8674,88.5487,88.6782,15822.0
2025-03-07 14:55:00,89.07,89.16,88.56,88.69,13487.0,88.728,88.8176,88.2199,88.3494,13487.0
2025-03-07 15:00:00,88.69,88.69,88.29,88.32,22692.0,88.3494,88.3494,87.951,87.9808,22692.0
2025-03-07 15:05:00,88.28,88.61,88.19,88.55,142602.0,87.941,88.2697,87.8513,88.21,142602.0
2025-03-07 15:10:00,88.53,88.73,88.19,88.23,28697.0,88.19,88.3893,87.8513,87.8912,28697.0
2025-03-07 15:15:00,88.25,88.56,87.89,88.53,32375.0,87.9111,88.2199,87.5525,88.19,32375.0
2025-03-07 15:20:00,88.53,88.53,88.01,88.11,19495.0,88.19,88.19,87.672,87.7716,19495.0
2025-03-07 15:25:00,88.17,88.28,88.02,88.06,28486.0,87.8314,87.941,87.682,87.7218,28486.0
2025-03-07 15:30:00,88.09,88.31,87.98,88.19,35542.0,87.7517,87.9709,87.6421,87.8513,35542.0
2025-03-07 15:35:00,88.2,88.22,87.68,87.81,54939.0,87.8613,87.8812,87.3433,87.4728,54939.0
2025-03-07 15:40:00,87.82,87.88,87.52,87.84,49317.0,87.4828,87.5425,87.1839,87.5027,49317.0
2025-03-07 15:45:00,87.82,88.07,87.75,88.0,55313.0,87.4828,87.7318,87.413,87.6621,55313.0
2025-03-07 15:50:00,87.97,87.98,87.6,87.88,76833.0,87.6322,87.6421,87.2636,87.5425,76833.0
2025-03-07 15:55:00,87.88,88.14,87.71,88.13,328277.0,87.5425,87.8015,87.3732,87.7916,328277.0
2025-03-10 09:30:00,85.09,85.97,85.0,85.41,75936.0,84.7632,85.6399,84.6736,85.082,75936.0
2025-03-10 09:35:00,85.42,86.41,85.41,86.41,48505.0,85.092,86.0782,85.082,86.0782,48505.0
2025-03-10 09:40:00,86.29,86.36,85.35,85.35,19360.0,85.9586,86.0284,85.0222,85.0222,19360.0
2025-03-10 09:45:00,85.51,85.51,84.44,84.63,46096.0,85.1816,85.1816,84.1157,84.305,46096.0
2025-03-10 09:50:00,84.63,84.63,83.69,83.84,29566.0,84.305,84.305,83.3686,83.518,29566.0
2025-03-10 09:55:00,83.89,84.28,83.4,83.41,22274.0,83.5679,83.9564,83.0797,83.0897,22274.0
2025-03-10 10:00:00,83.42,83.49,82.71,82.8,90217.0,83.0997,83.1694,82.3924,82.482,90217.0
2025-03-10 10:05:00,82.87,83.02,82.72,82.86,30565.0,82.5518,82.7012,82.4023,82.5418,30565.0
2025-03-10 10:10:00,82.81,83.95,82.81,83.95,46074.0,82.492,83.6276,82.492,83.6276,46074.0
2025-03-10 10:15:00,83.83,84.12,83.37,83.49,68137.0,83.5081,83.797,83.0498,83.1694,68137.0
2025-03-10 10:20:00,83.44,83.49,82.94,83.27,81292.0,83.1196,83.1694,82.6215,82.9502,81292.0
2025-03-10 10:25:00,83.27,83.33,82.7,82.82,112343.0,82.9502,83.01,82.3824,82.502,112343.0
2025-03-10 10:30:00,82.81,82.81,82.38,82.65,50805.0,82.492,82.492,82.0637,82.3326,50805.0
2025-03-10 10:35:00,82.65,83.26,82.62,83.01,48597.0,82.3326,82.9403,82.3027,82.6912,48597.0
2025-03-10 10:40:00,83.01,83.08,82.55,82.63,80845.0,82.6912,82.761,82.233,82.3127,80845.0
2025-03-10 10:45:00,82.63,82.72,82.33,82.42,57302.0,82.3127,82.4023,82.0138,82.1035,57302.0
2025-03-10 10:50:00,82.42,82.48,81.81,82.02,48303.0,82.1035,82.1633,81.4958,81.705,48303.0
2025-03-10 10:55:00,82.06,82.23,81.7,82.19,137059.0,81.7449,81.9142,81.3863,81.8744,137059.0
2025-03-10 11:00:00,82.13,82.76,82.08,82.19,43395.0,81.8146,82.4422,81.7648,81.8744,43395.0
2025-03-10 11:05:00,82.19,82.72,82.1,82.72,16105.0,81.8744,82.4023,81.7847,82.4023,16105.0
2025-03-10 11:10:00,82.73,82.79,82.17,82.35,19516.0,82.4123,82.4721,81.8545,82.0338,19516.0
2025-03-10 11:15:00,82.34,82.35,81.82,81.92,78783.0,82.0238,82.0338,81.5058,81.6054,78783.0
2025-03-10 11:20:00,81.91,82.26,81.8,82.0,19434.0,81.5955,81.9441,81.4859,81.6851,19434.0
2025-03-10 11:25:00,81.98,82.55,81.98,82.46,54516.0,81.6652,82.233,81.6652,82.1433,54516.0
2025-03-10 11:30:00,82.54,83.28,82.54,83.11,25394.0,82.223,82.9602,82.223,82.7908,25394.0
2025-03-10 11:35:00,83.09,83.66,83.02,83.14,29657.0,82.7709,83.3387,82.7012,82.8207,29657.0
2025-03-10 11:40:00,83.14,83.27,82.6,82.6,110623.0,82.8207,82.9502,82.2828,82.2828,110623.0
2025-03-10 11:45:00,82.8,83.39,82.57,83.19,19353.0,82.482,83.0698,82.2529,82.8705,19353.0
2025-03-10 11:50:00,83.11,83.12,82.59,82.83,27454.0,82.7908,82.8008,82.2728,82.5119,27454.0
2025-03-10 11:55:00,82.72,82.77,82.51,82.55,34447.0,82.4023,82.4522,82.1932,82.233,34447.0
2025-03-10 12:00:00,82.53,83.03,82.51,82.63,17782.0,82.2131,82.7112,82.1932,82.3127,17782.0
2025-03-10 12:05:00,82.68,82.77,82.58,82.6,7345.0,82.3625,82.4522,82.2629,82.2828,7345.0
2025-03-10 12:10:00,82.63,82.93,82.63,82.84,11973.0,82.3127,82.6115,82.3127,82.5219,11973.0
2025-03-10 12:15:00,82.91,83.03,82.84,82.86,19729.0,82.5916,82.7112,82.5219,82.5418,19729.0
2025-03-10 12:20:00,82.91,82.97,82.51,82.67,13999.0,82.5916,82.6514,82.1932,82.3525,13999.0
2025-03-10 12:25:00,82.71,83.0,82.28,82.51,28039.0,82.3924,82.6813,81.964,82.1932,28039.0
2025-03-10 12:30:00,82.62,82.66,82.32,82.56,21864.0,82.3027,82.3426,82.0039,82.243,21864.0
2025-03-10 12:35:00,82.51,82.56,81.59,81.59,23650.0,82.1932,82.243,81.2767,81.2767,23650.0
2025-03-10 12:40:00,81.65,81.98,81.58,81.98,17914.0,81.3365,81.6652,81.2667,81.6652,17914.0
2025-03-10 12:45:00,81.95,82.0,81.85,81.95,13760.0,81.6353,81.6851,81.5357,81.6353,13760.0
2025-03-10 12:50:00,82.01,82.04,81.76,81.86,16208.0,81.6951,81.725,81.446,81.5456,16208.0
2025-03-10 12:55:00,81.85,82.19,81.76,82.05,38144.0,81.5357,81.8744,81.446,81.7349,38144.0
2025-03-10 13:00:00,82.0,82.21,81.97,82.02,17292.0,81.6851,81.8943,81.6552,81.705,17292.0
2025-03-10 13:05:00,82.06,82.12,81.78,81.81,39502.0,81.7449,81.8047,81.466,81.4958,39502.0
2025-03-10 13:10:00,81.77,81.91,81.47,81.7,120652.0,81.456,81.5955,81.1571,81.3863,120652.0
2025-03-10 13:15:00,81.73,81.78,81.55,81.78,9230.0,81.4161,81.466,81.2368,81.466,9230.0
2025-03-10 13:20:00,81.75,81.9,81.66,81.78,17322.0,81.4361,81.5855,81.3464,81.466,17322.0
2025-03-10 13:25:00,81.74,81.8,81.41,81.55,14818.0,81.4261,81.4859,81.0974,81.2368,14818.0
2025-03-10 13:30:00,81.55,81.65,81.46,81.46,10415.0,81.2368,81.3365,81.1472,81.1472,10415.0
2025-03-10 13:35:00,81.45,81.65,81.17,81.57,29705.0,81.1372,81.3365,80.8583,81.2568,29705.0
2025-03-10 13:40:00,81.57,81.79,81.47,81.52,29072.0,81.2568,81.4759,81.1571,81.207,29072.0
2025-03-10 13:45:00,81.52,81.79,81.29,81.29,15684.0,81.207,81.4759,80.9778,80.9778,15684.0
2025-03-10 13:50:00,81.36,81.41,80.92,81.22,132890.0,81.0476,81.0974,80.6093,80.9081,132890.0
2025-03-10 13:55:00,81.22,81.29,80.9,80.97,22417.0,80.9081,80.9778,80.5893,80.6591,22417.0
2025-03-10 14:00:00,80.98,81.28,80.97,81.23,61524.0,80.669,80.9679,80.6591,80.9181,61524.0
2025-03-10 14:05:00,81.23,82.16,81.1,82.16,60248.0,80.9181,81.8445,80.7886,81.8445,60248.0
2025-03-10 14:10:00,82.16,83.08,82.08,83.05,69763.0,81.8445,82.761,81.7648,82.7311,69763.0
2025-03-10 14:15:00,83.14,83.33,82.96,83.11,43794.0,82.8207,83.01,82.6414,82.7908,43794.0
2025-03-10 14:20:00,83.29,83.6,83.11,83.34,91944.0,82.9702,83.279,82.7908,83.02,91944.0
2025-03-10 14:25:00,83.34,83.45,83.06,83.29,35816.0,83.02,83.1295,82.741,82.9702,35816.0
2025-03-10 14:30:00,83.23,83.63,83.02,83.37,51871.0,82.9104,83.3089,82.7012,83.0498,51871.0
2025-03-10 14:35:00,83.4,83.51,83.21,83.39,27115.0,83.0797,83.1893,82.8905,83.0698,27115.0
2025-03-10 14:40:00,83.39,83.4,82.86,83.22,20305.0,83.0698,83.0797,82.5418,82.9004,20305.0
2025-03-10 14:45:00,83.3,83.48,83.21,83.31,24466.0,82.9801,83.1594,82.8905,82.9901,24466.0
2025-03-10 14:50:00,83.31,83.76,83.3,83.42,27762.0,82.9901,83.4384,82.9801,83.0997,27762.0
2025-03-10 14:55:00,83.5,83.5,83.0,83.06,47946.0,83.1794,83.1794,82.6813,82.741,47946.0
2025-03-10 15:00:00,83.09,83.12,82.92,83.06,98938.0,82.7709,82.8008,82.6016,82.741,98938.0
2025-03-10 15:05:00,83.06,83.46,82.88,83.4,45562.0,82.741,83.1395,82.5617,83.0797,45562.0
2025-03-10 15:10:00,83.45,84.27,83.29,84.26,37894.0,83.1295,83.9464,82.9702,83.9364,37894.0
2025-03-10 15:15:00,84.27,84.38,83.63,84.17,50866.0,83.9464,84.056,83.3089,83.8468,50866.0
2025-03-10 15:20:00,84.15,84.6,83.97,84.51,54245.0,83.8269,84.2751,83.6475,84.1855,54245.0
2025-03-10 15:25:00,84.52,85.06,84.39,84.74,52876.0,84.1954,84.7334,84.0659,84.4146,52876.0
2025-03-10 15:30:00,84.8,85.41,84.74,85.34,68383.0,84.4744,85.082,84.4146,85.0123,68383.0
2025-03-10 15:35:00,85.39,85.48,84.7,85.06,58162.0,85.0621,85.1517,84.3747,84.7334,58162.0
2025-03-10 15:40:00,85.01,85.04,84.33,84.38,72497.0,84.6836,84.7134,84.0062,84.056,72497.0
2025-03-10 15:45:00,84.41,84.72,84.4,84.69,46775.0,84.0859,84.3947,84.0759,84.3648,46775.0
2025-03-10 15:50:00,84.72,84.96,84.6,84.69,96214.0,84.3947,84.6337,84.2751,84.3648,96214.0
2025-03-10 15:55:00,84.73,84.97,84.41,84.86,359698.0,84.4046,84.6437,84.0859,84.5341,359698.0
2025-03-11 09:30:00,84.7,86.21,84.7,85.35,56340.0,84.3747,85.8789,84.3747,85.0222,56340.0
2025-03-11 09:35:00,85.07,87.23,85.04,87.0,38411.0,84.7433,86.895,84.7134,86.6659,38411.0
2025-03-11 09:40:00,86.95,87.23,86.37,86.91,27133.0,86.6161,86.895,86.0383,86.5763,27133.0
2025-03-11 09:45:00,86.9,87.99,86.83,87.84,23176.0,86.5663,87.6521,86.4966,87.5027,23176.0
2025-03-11 09:50:00,87.84,88.24,87.61,87.69,51924.0,87.5027,87.9011,87.2736,87.3533,51924.0
2025-03-11 09:55:00,87.55,88.36,87.49,87.66,39033.0,87.2138,88.0207,87.154,87.3234,39033.0
2025-03-11 10:00:00,87.6,88.66,86.92,87.14,41071.0,87.2636,88.3195,86.5862,86.8054,41071.0
2025-03-11 10:05:00,87.24,88.29,87.07,88.24,61077.0,86.905,87.951,86.7356,87.9011,61077.0
2025-03-11 10:10:00,88.15,88.24,87.78,88.04,95854.0,87.8115,87.9011,87.4429,87.7019,95854.0
2025-03-11 10:15:00,87.95,88.32,87.41,88.32,92206.0,87.6123,87.9808,87.0743,87.9808,92206.0
2025-03-11 10:20:00,88.32,88.57,88.08,88.35,46914.0,87.9808,88.2299,87.7418,88.0107,46914.0
2025-03-11 10:25:00,88.28,88.35,87.4,87.89,72317.0,87.941,88.0107,87.0644,87.5525,72317.0
2025-03-11 10:30:00,87.91,88.22,87.23,87.23,23947.0,87.5724,87.8812,86.895,86.895,23947.0
2025-03-11 10:35:00,87.28,87.4,86.72,86.72,22576.0,86.9448,87.0644,86.387,86.387,22576.0
2025-03-11 10:40:00,86.7,87.25,86.57,87.25,27067.0,86.3671,86.915,86.2376,86.915,27067.0
2025-03-11 10:45:00,87.19,87.29,86.47,86.51,15043.0,86.8552,86.9548,86.1379,86.1778,15043.0
2025-03-11 10:50:00,86.73,87.34,86.59,87.34,13595.0,86.3969,87.0046,86.2575,87.0046,13595.0
2025-03-11 10:55:00,87.31,87.55,86.63,86.63,20937.0,86.9747,87.2138,86.2973,86.2973,20937.0
2025-03-11 11:00:00,86.73,87.55,86.4,87.49,50680.0,86.3969,87.2138,86.0682,87.154,50680.0
2025-03-11 11:05:00,87.52,88.62,87.5,88.43,35645.0,87.1839,88.2797,87.164,88.0904,35645.0
2025-03-11 11:10:00,88.43,88.51,87.98,88.37,47135.0,88.0904,88.1701,87.6421,88.0306,47135.0
2025-03-11 11:15:00,88.44,88.49,88.08,88.18,19874.0,88.1004,88.1502,87.7418,87.8414,19874.0
2025-03-11 11:20:00,88.3,88.39,87.72,87.9,20026.0,87.9609,88.0506,87.3831,87.5625,20026.0
2025-03-11 11:25:00,87.97,88.27,87.72,87.72,15547.0,87.6322,87.931,87.3831,87.3831,15547.0
2025-03-11 11:30:00,87.68,88.16,87.66,88.0,14924.0,87.3433,87.8215,87.3234,87.6621,14924.0
2025-03-11 11:35:00,88.07,88.07,87.68,87.98,11173.0,87.7318,87.7318,87.3433,87.6421,11173.0
2025-03-11 11:40:00,88.05,88.62,88.04,88.48,19323.0,87.7119,88.2797,87.7019,88.1402,19323.0
2025-03-11 11:45:00,88.52,88.57,88.22,88.47,25008.0,88.1801,88.2299,87.8812,88.1303,25008.0
2025-03-11 11:50:00,88.55,88.7,88.37,88.64,38919.0,88.21,88.3594,88.0306,88.2996,38919.0
2025-03-11 11:55:00,88.65,88.65,87.96,88.1,36120.0,88.3096,88.3096,87.6222,87.7617,36120.0
2025-03-11 12:00:00,88.1,88.98,87.92,88.62,46523.0,87.7617,88.6383,87.5824,88.2797,46523.0
2025-03-11 12:05:00,88.5,88.58,88.2,88.33,29189.0,88.1602,88.2398,87.8613,87.9908,29189.0
2025-03-11 12:10:00,88.34,88.45,88.2,88.28,16151.0,88.0008,88.1103,87.8613,87.941,16151.0
2025-03-11 12:15:00,88.36,88.37,88.03,88.18,69410.0,88.0207,88.0306,87.692,87.8414,69410.0
2025-03-11 12:20:00,88.13,88.43,88.09,88.29,31288.0,87.7916,88.0904,87.7517,87.951,31288.0
2025-03-11 12:25:00,88.25,88.46,88.18,88.3,16406.0,87.9111,88.1203,87.8414,87.9609,16406.0
2025-03-11 12:30:00,88.35,88.42,88.23,88.33,16567.0,88.0107,88.0805,87.8912,87.9908,16567.0
2025-03-11 12:35:00,88.32,88.44,88.21,88.26,27290.0,87.9808,88.1004,87.8713,87.9211,27290.0
2025-03-11 12:40:00,88.3,88.66,88.01,88.26,26770.0,87.9609,88.3195,87.672,87.9211,26770.0
2025-03-11 12:45:00,88.26,88.43,88.26,88.35,14594.0,87.9211,88.0904,87.9211,88.0107,14594.0
2025-03-11 12:50:00,88.35,88.51,88.18,88.26,21680.0,88.0107,88.1701,87.8414,87.9211,21680.0
2025-03-11 12:55:00,88.34,88.47,88.14,88.27,45106.0,88.0008,88.1303,87.8015,87.931,45106.0
2025-03-11 13:00:00,88.33,88.48,88.08,88.1,41114.0,87.9908,88.1402,87.7418,87.7617,41114.0
2025-03-11 13:05:00,88.15,88.3,87.95,88.3,20016.0,87.8115,87.9609,87.6123,87.9609,20016.0
2025-03-11 13:10:00,88.33,88.36,88.18,88.31,28091.0,87.9908,88.0207,87.8414,87.9709,28091.0
2025-03-11 13:15:00,88.25,88.37,88.09,88.14,35370.0,87.9111,88.0306,87.7517,87.8015,35370.0
2025-03-11 13:20:00,88.05,88.17,87.46,87.5,12083.0,87.7119,87.8314,87.1241,87.164,12083.0
2025-03-11 13:25:00,87.64,87.64,87.26,87.32,78695.0,87.3035,87.3035,86.9249,86.9847,78695.0
2025-03-11 13:30:00,87.28,87.83,87.28,87.63,64497.0,86.9448,87.4927,86.9448,87.2935,64497.0
2025-03-11 13:35:00,87.63,87.63,87.28,87.47,13700.0,87.2935,87.2935,86.9448,87.1341,13700.0
2025-03-11 13:40:00,87.46,87.67,87.32,87.65,16036.0,87.1241,87.3333,86.9847,87.3134,16036.0
2025-03-11 13:45:00,87.69,88.31,87.61,88.05,21915.0,87.3533,87.9709,87.2736,87.7119,21915.0
2025-03-11 13:50:00,88.05,88.17,87.88,88.13,18605.0,87.7119,87.8314,87.5425,87.7916,18605.0
2025-03-11 13:55:00,88.13,88.13,87.64,87.88,32737.0,87.7916,87.7916,87.3035,87.5425,32737.0
2025-03-11 14:00:00,87.83,88.68,87.83,88.48,29736.0,87.4927,88.3395,87.4927,88.1402,29736.0
2025-03-11 14:05:00,88.48,88.91,88.39,88.75,29456.0,88.1402,88.5686,88.0506,88.4092,29456.0
2025-03-11 14:10:00,88.77,89.0,88.67,88.85,28915.0,88.4291,88.6582,88.3295,88.5088,28915.0
2025-03-11 14:15:00,88.79,88.86,88.54,88.8,19503.0,88.449,88.5188,88.2,88.459,19503.0
2025-03-11 14:20:00,88.73,89.36,88.71,89.06,41047.0,88.3893,89.0168,88.3693,88.718,41047.0
2025-03-11 14:25:00,89.04,89.59,89.01,89.59,32618.0,88.6981,89.246,88.6682,89.246,32618.0
2025-03-11 14:30:00,89.62,89.64,89.01,89.03,46725.0,89.2758,89.2958,88.6682,88.6881,46725.0
2025-03-11 14:35:00,89.06,89.08,88.76,89.05,32395.0,88.718,88.7379,88.4192,88.708,32395.0
2025-03-11 14:40:00,89.05,89.84,88.88,89.77,77522.0,88.708,89.495,88.5387,89.4253,77522.0
2025-03-11 14:45:00,89.8,89.95,89.53,89.69,29228.0,89.4552,89.6046,89.1862,89.3456,29228.0
2025-03-11 14:50:00,89.75,90.19,89.61,90.11,34320.0,89.4053,89.8437,89.2659,89.764,34320.0
2025-03-11 14:55:00,90.12,90.25,89.91,90.17,38051.0,89.7739,89.9034,89.5647,89.8237,38051.0
2025-03-11 15:00:00,90.05,90.26,89.36,89.61,45201.0,89.7042,89.9134,89.0168,89.2659,45201.0
2025-03-11 15:05:00,89.61,89.88,89.4,89.47,49878.0,89.2659,89.5349,89.0567,89.1264,49878.0
2025-03-11 15:10:00,89.42,89.57,89.13,89.34,44631.0,89.0766,89.226,88.7877,88.9969,44631.0
2025-03-11 15:15:00,89.28,89.32,89.05,89.27,26393.0,88.9372,88.977,88.708,88.9272,26393.0
2025-03-11 15:20:00,89.26,89.72,89.19,89.28,29334.0,88.9172,89.3755,88.8475,88.9372,29334.0
2025-03-11 15:25:00,89.21,89.83,89.21,89.58,38761.0,88.8674,89.485,88.8674,89.236,38761.0
2025-03-11 15:30:00,89.63,89.71,89.3,89.3,33878.0,89.2858,89.3655,88.9571,88.9571,33878.0
2025-03-11 15:35:00,89.35,89.6,89.18,89.18,49466.0,89.0069,89.2559,88.8375,88.8375,49466.0
2025-03-11 15:40:00,89.22,89.54,89.05,89.5,79350.0,88.8774,89.1962,88.708,89.1563,79350.0
2025-03-11 15:45:00,89.46,89.59,89.33,89.47,79464.0,89.1165,89.246,88.987,89.1264,79464.0
2025-03-11 15:50:00,89.43,89.46,88.62,88.8,114468.0,89.0866,89.1165,88.2797,88.459,114468.0
2025-03-11 15:55:00,88.78,88.84,88.43,88.61,337254.0,88.4391,88.4988,88.0904,88.2697,337254.0
2025-03-12 09:30:00,91.0,92.49,91.0,91.51,87374.0,90.6505,92.1348,90.6505,91.1586,87374.0
2025-03-12 09:35:00,91.44,92.43,91.39,91.64,26311.0,91.0889,92.0751,91.0391,91.2881,26311.0
2025-03-12 09:40:00,91.5,91.88,91.24,91.7,39832.0,91.1486,91.5272,90.8896,91.3479,39832.0
2025-03-12 09:45:00,91.94,92.66,91.76,92.12,58763.0,91.5869,92.3042,91.4076,91.7662,58763.0
2025-03-12 09:50:00,92.19,92.58,91.29,91.33,34139.0,91.836,92.2245,90.9394,90.9793,34139.0
2025-03-12 09:55:00,91.33,91.45,91.09,91.19,18344.0,90.9793,91.0988,90.7402,90.8398,18344.0
2025-03-12 10:00:00,91.11,91.43,90.68,91.43,86036.0,90.7601,91.0789,90.3318,91.0789,86036.0
2025-03-12 10:05:00,91.41,92.07,91.41,91.82,38044.0,91.059,91.7164,91.059,91.4674,38044.0
2025-03-12 10:10:00,91.91,92.0,91.28,91.44,63267.0,91.5571,91.6467,90.9295,91.0889,63267.0
2025-03-12 10:15:00,91.48,91.94,91.33,91.91,21007.0,91.1287,91.5869,90.9793,91.5571,21007.0
2025-03-12 10:20:00,91.86,92.21,91.79,92.14,13061.0,91.5072,91.8559,91.4375,91.7862,13061.0
2025-03-12 10:25:00,92.08,92.48,92.05,92.33,11435.0,91.7264,92.1249,91.6965,91.9754,11435.0
2025-03-12 10:30:00,92.28,92.38,91.8,91.93,31530.0,91.9256,92.0253,91.4475,91.577,31530.0
2025-03-12 10:35:00,91.92,92.01,91.64,91.9,27202.0,91.567,91.6567,91.2881,91.5471,27202.0
2025-03-12 10:40:00,91.88,92.04,91.52,91.68,37706.0,91.5272,91.6866,91.1686,91.3279,37706.0
2025-03-12 10:45:00,91.68,91.99,91.33,91.34,15377.0,91.3279,91.6367,90.9793,90.9892,15377.0
2025-03-12 10:50:00,91.34,91.89,91.25,91.87,19379.0,90.9892,91.5371,90.8996,91.5172,19379.0
2025-03-12 10:55:00,91.88,91.88,91.61,91.62,18063.0,91.5272,91.5272,91.2582,91.2682,18063.0
2025-03-12 11:00:00,91.71,91.81,91.19,91.33,46212.0,91.3578,91.4574,90.8398,90.9793,46212.0
2025-03-12 11:05:00,91.44,91.47,91.0,91.2,54974.0,91.0889,91.1187,90.6505,90.8498,54974.0
2025-03-12 11:10:00,91.36,91.69,91.31,91.6,43300.0,91.0092,91.3379,90.9594,91.2482,43300.0
2025-03-12 11:15:00,91.62,91.99,91.62,91.82,27391.0,91.2682,91.6367,91.2682,91.4674,27391.0
2025-03-12 11:20:00,91.81,92.3,91.63,92.15,18849.0,91.4574,91.9456,91.2781,91.7961,18849.0
2025-03-12 11:25:00,92.13,92.49,92.05,92.28,30178.0,91.7762,92.1348,91.6965,91.9256,30178.0
2025-03-12 11:30:00,92.31,92.61,92.19,92.43,30416.0,91.9555,92.2544,91.836,92.0751,30416.0
2025-03-12 11:35:00,92.43,92.57,92.36,92.57,13549.0,92.0751,92.2145,92.0053,92.2145,13549.0
2025-03-12 11:40:00,92.56,92.85,92.48,92.79,20844.0,92.2046,92.4934,92.1249,92.4337,20844.0
2025-03-12 11:45:00,92.72,92.78,92.49,92.66,19585.0,92.3639,92.4237,92.1348,92.3042,19585.0
2025-03-12 11:50:00,92.72,92.88,92.63,92.73,17231.0,92.3639,92.5233,92.2743,92.3739,17231.0
2025-03-12 11:55:00,92.75,92.75,92.34,92.56,14741.0,92.3938,92.3938,91.9854,92.2046,14741.0
2025-03-12 12:00:00,92.51,92.51,92.05,92.15,15748.0,92.1548,92.1548,91.6965,91.7961,15748.0
2025-03-12 12:05:00,92.22,92.62,92.11,92.62,17905.0,91.8659,92.2643,91.7563,92.2643,17905.0
2025-03-12 12:10:00,92.59,92.88,92.5,92.72,41999.0,92.2344,92.5233,92.1448,92.3639,41999.0
2025-03-12 12:15:00,92.73,93.1,92.6,92.98,32017.0,92.3739,92.7425,92.2444,92.6229,32017.0
2025-03-12 12:20:00,92.98,93.3,92.9,93.27,37914.0,92.6229,92.9417,92.5433,92.9118,37914.0
2025-03-12 12:25:00,93.22,93.4,92.91,92.91,29042.0,92.862,93.0413,92.5532,92.5532,29042.0
2025-03-12 12:30:00,93.06,93.38,93.01,93.25,10181.0,92.7026,93.0214,92.6528,92.8919,10181.0
2025-03-12 12:35:00,93.31,93.8,93.28,93.54,33641.0,92.9517,93.4398,92.9218,93.1808,33641.0
2025-03-12 12:40:00,93.56,93.56,92.63,92.89,34748.0,93.2007,93.2007,92.2743,92.5333,34748.0
2025-03-12 12:45:00,92.91,93.58,92.84,93.5,18370.0,92.5532,93.2206,92.4835,93.1409,18370.0
2025-03-12 12:50:00,93.5,93.65,93.02,93.38,19663.0,93.1409,93.2904,92.6628,93.0214,19663.0
2025-03-12 12:55:00,93.44,93.64,93.35,93.45,29337.0,93.0812,93.2804,92.9915,93.0911,29337.0
2025-03-12 13:00:00,93.46,93.46,93.02,93.12,40133.0,93.1011,93.1011,92.6628,92.7624,40133.0
2025-03-12 13:05:00,93.08,93.49,92.96,93.49,22954.0,92.7226,93.131,92.603,93.131,22954.0
2025-03-12 13:10:00,93.42,93.74,93.38,93.74,11813.0,93.0613,93.38,93.0214,93.38,11813.0
2025-03-12 13:15:00,93.72,93.98,93.61,93.85,28827.0,93.3601,93.6191,93.2505,93.4896,28827.0
2025-03-12 13:20:00,93.91,94.17,93.83,94.11,10611.0,93.5494,93.8084,93.4697,93.7486,10611.0
2025-03-12 13:25:00,94.11,94.11,93.64,93.78,31088.0,93.7486,93.7486,93.2804,93.4199,31088.0
2025-03-12 13:30:00,93.76,93.89,93.64,93.66,30643.0,93.4,93.5295,93.2804,93.3003,30643.0
2025-03-12 13:35:00,93.69,93.96,93.63,93.94,14031.0,93.3302,93.5992,93.2705,93.5793,14031.0
2025-03-12 13:40:00,93.94,93.98,93.59,93.63,43305.0,93.5793,93.6191,93.2306,93.2705,43305.0
2025-03-12 13:45:00,93.63,93.85,93.62,93.66,18517.0,93.2705,93.4896,93.2605,93.3003,18517.0
2025-03-12 13:50:00,93.66,93.7,93.22,93.28,28907.0,93.3003,93.3402,92.862,92.9218,28907.0
2025-03-12 13:55:00,93.25,93.29,92.79,92.92,31323.0,92.8919,92.9318,92.4337,92.5632,31323.0
2025-03-12 14:00:00,92.92,93.52,92.86,93.32,47239.0,92.5632,93.1609,92.5034,92.9616,47239.0
2025-03-12 14:05:00,93.32,93.41,93.16,93.2,35714.0,92.9616,93.0513,92.8023,92.8421,35714.0
2025-03-12 14:10:00,93.23,93.77,93.22,93.71,35616.0,92.872,93.4099,92.862,93.3501,35616.0
2025-03-12 14:15:00,93.78,94.04,93.78,94.03,7615.0,93.4199,93.6789,93.4199,93.6689,7615.0
2025-03-12 14:20:00,94.04,94.17,93.89,94.03,21736.0,93.6789,93.8084,93.5295,93.6689,21736.0
2025-03-12 14:25:00,94.02,94.2,93.98,94.06,8651.0,93.659,93.8383,93.6191,93.6988,8651.0
2025-03-12 14:30:00,94.1,94.3,94.06,94.23,14931.0,93.7386,93.9379,93.6988,93.8681,14931.0
2025-03-12 14:35:00,94.2,94.26,94.0,94.11,12169.0,93.8383,93.898,93.639,93.7486,12169.0
2025-03-12 14:40:00,94.13,94.26,94.1,94.22,16411.0,93.7685,93.898,93.7386,93.8582,16411.0
2025-03-12 14:45:00,94.23,94.53,94.22,94.44,23796.0,93.8681,94.167,93.8582,94.0773,23796.0
2025-03-12 14:50:00,94.44,94.48,94.11,94.28,60866.0,94.0773,94.1172,93.7486,93.918,60866.0
2025-03-12 14:55:00,94.27,94.53,94.18,94.51,34628.0,93.908,94.167,93.8183,94.1471,34628.0
2025-03-12 15:00:00,94.46,94.52,94.25,94.45,39587.0,94.0973,94.157,93.8881,94.0873,39587.0
2025-03-12 15:05:00,94.48,94.55,94.32,94.55,32591.0,94.1172,94.1869,93.9578,94.1869,32591.0
2025-03-12 15:10:00,94.5,94.5,94.35,94.42,47947.0,94.1371,94.1371,93.9877,94.0574,47947.0
2025-03-12 15:15:00,94.39,94.54,94.21,94.41,50968.0,94.0275,94.177,93.8482,94.0475,50968.0
2025-03-12 15:20:00,94.4,94.45,93.79,94.15,60385.0,94.0375,94.0873,93.4298,93.7885,60385.0
2025-03-12 15:25:00,94.15,94.26,94.05,94.13,44530.0,93.7885,93.898,93.6888,93.7685,44530.0
2025-03-12 15:30:00,94.15,94.39,93.82,94.09,166533.0,93.7885,94.0275,93.4597,93.7287,166533.0
2025-03-12 15:35:00,94.06,94.09,93.47,93.47,57603.0,93.6988,93.7287,93.1111,93.1111,57603.0
2025-03-12 15:40:00,93.53,93.56,93.03,93.2,42140.0,93.1708,93.2007,92.6728,92.8421,42140.0
2025-03-12 15:45:00,93.22,93.36,93.0,93.17,38493.0,92.862,93.0015,92.6429,92.8122,38493.0
2025-03-12 15:50:00,93.15,93.15,92.51,92.61,77868.0,92.7923,92.7923,92.1548,92.2544,77868.0
2025-03-12 15:55:00,92.65,92.77,92.37,92.46,314218.0,92.2942,92.4138,92.0153,92.1049,314218.0
2025-03-13 09:30:00,92.26,92.5,91.16,91.79,47704.0,91.9057,92.1448,90.8099,91.4375,47704.0
2025-03-13 09:35:00,91.78,91.78,90.4,90.67,35092.0,91.4276,91.4276,90.0529,90.3218,35092.0
2025-03-13 09:40:00,90.86,91.23,90.12,90.36,36751.0,90.5111,90.8797,89.7739,90.013,36751.0
2025-03-13 09:45:00,90.23,90.69,90.0,90.52,28568.0,89.8835,90.3417,89.6544,90.1724,28568.0
2025-03-13 09:50:00,90.39,90.69,89.74,89.83,45488.0,90.0429,90.3417,89.3954,89.485,45488.0
2025-03-13 09:55:00,89.81,90.02,89.45,89.76,49727.0,89.4651,89.6743,89.1065,89.4153,49727.0
2025-03-13 10:00:00,89.7,90.83,89.43,90.82,21434.0,89.3555,90.4812,89.0866,90.4712,21434.0
2025-03-13 10:05:00,90.82,91.31,90.49,90.66,21977.0,90.4712,90.9594,90.1425,90.3119,21977.0
2025-03-13 10:10:00,90.78,91.01,90.56,90.95,8944.0,90.4314,90.6605,90.2122,90.6007,8944.0
2025-03-13 10:15:00,91.07,91.35,91.0,91.2,13554.0,90.7203,90.9992,90.6505,90.8498,13554.0
2025-03-13 10:20:00,91.34,91.82,91.34,91.8,14892.0,90.9892,91.4674,90.9892,91.4475,14892.0
2025-03-13 10:25:00,91.84,92.05,91.29,91.33,13792.0,91.4873,91.6965,90.9394,90.9793,13792.0
2025-03-13 10:30:00,91.36,91.94,91.33,91.36,10174.0,91.0092,91.5869,90.9793,91.0092,10174.0
2025-03-13 10:35:00,91.34,91.35,90.98,90.99,14410.0,90.9892,90.9992,90.6306,90.6406,14410.0
2025-03-13 10:40:00,90.99,90.99,90.66,90.79,8222.0,90.6406,90.6406,90.3119,90.4414,8222.0
2025-03-13 10:45:00,90.7,90.78,90.33,90.55,22408.0,90.3517,90.4314,89.9831,90.2023,22408.0
2025-03-13 10:50:00,90.55,91.12,90.45,90.8,19648.0,90.2023,90.7701,90.1027,90.4513,19648.0
2025-03-13 10:55:00,90.74,90.97,90.57,90.97,24033.0,90.3915,90.6207,90.2222,90.6207,24033.0
2025-03-13 11:00:00,90.99,91.31,90.9,91.03,31704.0,90.6406,90.9594,90.5509,90.6804,31704.0
2025-03-13 11:05:00,91.02,91.11,90.66,90.74,11476.0,90.6705,90.7601,90.3119,90.3915,11476.0
2025-03-13 11:10:00,90.72,90.81,90.55,90.8,32662.0,90.3716,90.4613,90.2023,90.4513,32662.0
2025-03-13 11:15:00,90.8,90.92,90.67,90.89,12414.0,90.4513,90.5709,90.3218,90.541,12414.0
2025-03-13 11:20:00,90.87,90.93,90.72,90.85,8775.0,90.521,90.5808,90.3716,90.5011,8775.0
2025-03-13 11:25:00,90.86,90.93,90.55,90.59,25885.0,90.5111,90.5808,90.2023,90.2421,25885.0
2025-03-13 11:30:00,90.59,90.78,90.58,90.66,17299.0,90.2421,90.4314,90.2322,90.3119,17299.0
2025-03-13 11:35:00,90.63,90.63,90.23,90.41,9516.0,90.282,90.282,89.8835,90.0628,9516.0
2025-03-13 11:40:00,90.41,90.82,90.12,90.63,9842.0,90.0628,90.4712,89.7739,90.282,9842.0
2025-03-13 11:45:00,90.51,90.55,90.18,90.43,7893.0,90.1624,90.2023,89.8337,90.0827,7893.0
2025-03-13 11:50:00,90.36,90.37,90.06,90.27,15797.0,90.013,90.023,89.7142,89.9234,15797.0
2025-03-13 11:55:00,90.25,90.33,90.17,90.33,18667.0,89.9034,89.9831,89.8237,89.9831,18667.0
2025-03-13 12:00:00,90.28,90.62,90.21,90.62,11831.0,89.9333,90.272,89.8636,90.272,11831.0
2025-03-13 12:05:00,90.65,90.93,90.48,90.75,13505.0,90.3019,90.5808,90.1325,90.4015,13505.0
2025-03-13 12:10:00,90.79,90.8,90.52,90.63,9825.0,90.4414,90.4513,90.1724,90.282,9825.0
2025-03-13 12:15:00,90.61,90.74,90.6,90.68,5648.0,90.262,90.3915,90.2521,90.3318,5648.0
2025-03-13 12:20:00,90.6,90.77,90.48,90.69,17992.0,90.2521,90.4214,90.1325,90.3417,17992.0
2025-03-13 12:25:00,90.69,90.76,90.62,90.65,16944.0,90.3417,90.4115,90.272,90.3019,16944.0
2025-03-13 12:30:00,90.65,90.98,90.46,90.98,17461.0,90.3019,90.6306,90.1126,90.6306,17461.0
2025-03-13 12:35:00,90.92,91.33,90.81,91.22,27278.0,90.5709,90.9793,90.4613,90.8697,27278.0
2025-03-13 12:40:00,91.17,91.18,90.76,90.76,5183.0,90.8199,90.8299,90.4115,90.4115,5183.0
2025-03-13 12:45:00,90.83,90.83,90.4,90.66,29042.0,90.4812,90.4812,90.0529,90.3119,29042.0
2025-03-13 12:50:00,90.66,91.02,90.6,90.7,5540.0,90.3119,90.6705,90.2521,90.3517,5540.0
2025-03-13 12:55:00,90.76,90.78,90.61,90.73,3808.0,90.4115,90.4314,90.262,90.3816,3808.0
2025-03-13 13:00:00,90.79,90.88,90.67,90.87,7957.0,90.4414,90.531,90.3218,90.521,7957.0
2025-03-13 13:05:00,90.95,90.97,90.72,90.72,6048.0,90.6007,90.6207,90.3716,90.3716,6048.0
2025-03-13 13:10:00,90.67,90.86,90.54,90.86,20790.0,90.3218,90.5111,90.1923,90.5111,20790.0
2025-03-13 13:15:00,90.79,90.79,90.39,90.55,10236.0,90.4414,90.4414,90.0429,90.2023,10236.0
2025-03-13 13:20:00,90.61,90.7,90.58,90.63,7549.0,90.262,90.3517,90.2322,90.282,7549.0
2025-03-13 13:25:00,90.63,90.71,90.48,90.67,12376.0,90.282,90.3617,90.1325,90.3218,12376.0
2025-03-13 13:30:00,90.67,90.72,90.51,90.63,15684.0,90.3218,90.3716,90.1624,90.282,15684.0
2025-03-13 13:35:00,90.59,90.71,90.5,90.56,19534.0,90.2421,90.3617,90.1525,90.2122,19534.0
2025-03-13 13:40:00,90.57,90.7,90.25,90.31,23843.0,90.2222,90.3517,89.9034,89.9632,23843.0
2025-03-13 13:45:00,90.32,90.37,90.03,90.15,11391.0,89.9732,90.023,89.6843,89.8038,11391.0
2025-03-13 13:50:00,90.15,90.42,90.11,90.42,11847.0,89.8038,90.0728,89.764,90.0728,11847.0
2025-03-13 13:55:00,90.4,90.45,90.21,90.29,10928.0,90.0529,90.1027,89.8636,89.9433,10928.0
2025-03-13 14:00:00,90.33,90.66,90.21,90.42,31201.0,89.9831,90.3119,89.8636,90.0728,31201.0
2025-03-13 14:05:00,90.43,90.73,90.4,90.56,14260.0,90.0827,90.3816,90.0529,90.2122,14260.0
2025-03-13 14:10:00,90.51,91.14,90.51,91.1,15570.0,90.1624,90.79,90.1624,90.7502,15570.0
2025-03-13 14:15:00,91.06,91.11,90.85,91.01,8929.0,90.7103,90.7601,90.5011,90.6605,8929.0
2025-03-13 14:20:00,91.01,91.08,90.86,90.87,12275.0,90.6605,90.7302,90.5111,90.521,12275.0
2025-03-13 14:25:00,90.95,91.02,90.79,90.93,8079.0,90.6007,90.6705,90.4414,90.5808,8079.0
2025-03-13 14:30:00,90.88,91.3,90.85,91.1,11760.0,90.531,90.9494,90.5011,90.7502,11760.0
2025-03-13 14:35:00,91.1,91.3,91.05,91.25,9514.0,90.7502,90.9494,90.7004,90.8996,9514.0
2025-03-13 14:40:00,91.23,91.42,91.14,91.41,20444.0,90.8797,91.0689,90.79,91.059,20444.0
2025-03-13 14:45:00,91.41,91.57,91.27,91.5,24093.0,91.059,91.2184,90.9195,91.1486,24093.0
2025-03-13 14:50:00,91.48,91.49,91.25,91.41,32732.0,91.1287,91.1387,90.8996,91.059,32732.0
2025-03-13 14:55:00,91.4,91.73,91.31,91.7,27415.0,91.049,91.3777,90.9594,91.3479,27415.0
2025-03-13 15:00:00,91.66,91.84,91.56,91.56,19691.0,91.308,91.4873,91.2084,91.2084,19691.0
2025-03-13 15:05:00,91.58,91.58,91.16,91.2,10629.0,91.2283,91.2283,90.8099,90.8498,10629.0
2025-03-13 15:10:00,91.16,91.44,91.1,91.22,38514.0,90.8099,91.0889,90.7502,90.8697,38514.0
2025-03-13 15:15:00,91.17,91.19,90.81,91.18,20932.0,90.8199,90.8398,90.4613,90.8299,20932.0
2025-03-13 15:20:00,91.18,91.18,90.96,90.96,12801.0,90.8299,90.8299,90.6107,90.6107,12801.0
2025-03-13 15:25:00,91.03,91.03,90.41,90.58,28916.0,90.6804,90.6804,90.0628,90.2322,28916.0
2025-03-13 15:30:00,90.63,90.91,90.55,90.91,47071.0,90.282,90.5609,90.2023,90.5609,47071.0
2025-03-13 15:35:00,90.93,90.93,90.48,90.54,16096.0,90.5808,90.5808,90.1325,90.1923,16096.0
2025-03-13 15:40:00,90.54,90.96,90.49,90.91,35231.0,90.1923,90.6107,90.1425,90.5609,35231.0
2025-03-13 15:45:00,90.9,91.08,90.71,90.94,47385.0,90.5509,90.7302,90.3617,90.5908,47385.0
2025-03-13 15:50:00,90.99,91.28,90.8,91.13,64635.0,90.6406,90.9295,90.4513,90.7801,64635.0
2025-03-13 15:55:00,91.19,91.31,90.89,90.94,193924.0,90.8398,90.9594,90.541,90.5908,193924.0
2025-03-14 09:30:00,92.58,93.61,92.27,92.36,49081.0,92.2245,93.2505,91.9157,92.0053,49081.0
2025-03-14 09:35:00,92.49,93.47,92.44,93.13,12579.0,92.1348,93.1111,92.085,92.7724,12579.0
2025-03-14 09:40:00,93.16,93.38,92.33,92.68,9023.0,92.8023,93.0214,91.9754,92.3241,9023.0
2025-03-14 09:45:00,92.67,93.16,92.5,93.03,15149.0,92.3141,92.8023,92.1448,92.6728,15149.0
2025-03-14 09:50:00,93.03,93.24,92.66,93.24,6358.0,92.6728,92.8819,92.3042,92.8819,6358.0
2025-03-14 09:55:00,93.2,93.2,92.31,92.31,6993.0,92.8421,92.8421,91.9555,91.9555,6993.0
2025-03-14 10:00:00,92.21,92.34,91.37,92.33,23572.0,91.8559,91.9854,91.0191,91.9754,23572.0
2025-03-14 10:05:00,92.44,92.72,92.08,92.12,7833.0,92.085,92.3639,91.7264,91.7662,7833.0
2025-03-14 10:10:00,92.12,92.39,91.93,92.19,10333.0,91.7662,92.0352,91.577,91.836,10333.0
2025-03-14 10:15:00,92.16,92.56,92.02,92.56,6381.0,91.8061,92.2046,91.6666,92.2046,6381.0
2025-03-14 10:20:00,92.57,92.87,92.22,92.87,14991.0,92.2145,92.5134,91.8659,92.5134,14991.0
2025-03-14 10:25:00,92.87,92.87,92.22,92.4,15535.0,92.5134,92.5134,91.8659,92.0452,15535.0
2025-03-14 10:30:00,92.4,92.47,92.13,92.23,4020.0,92.0452,92.1149,91.7762,91.8758,4020.0
2025-03-14 10:35:00,92.13,92.67,92.11,92.64,16658.0,91.7762,92.3141,91.7563,92.2843,16658.0
2025-03-14 10:40:00,92.74,93.02,92.68,92.91,11341.0,92.3839,92.6628,92.3241,92.5532,11341.0
2025-03-14 10:45:00,93.02,93.25,92.9,93.22,15686.0,92.6628,92.8919,92.5433,92.862,15686.0
2025-03-14 10:50:00,93.26,93.32,93.18,93.25,17912.0,92.9019,92.9616,92.8222,92.8919,17912.0
2025-03-14 10:55:00,93.25,93.57,93.13,93.57,83000.0,92.8919,93.2107,92.7724,93.2107,83000.0
2025-03-14 11:00:00,93.67,93.92,93.59,93.92,46542.0,93.3103,93.5593,93.2306,93.5593,46542.0
2025-03-14 11:05:00,93.91,94.14,93.84,93.84,20552.0,93.5494,93.7785,93.4796,93.4796,20552.0
2025-03-14 11:10:00,93.87,94.33,93.81,94.2,30420.0,93.5095,93.9678,93.4498,93.8383,30420.0
2025-03-14 11:15:00,94.2,94.2,93.85,94.04,27743.0,93.8383,93.8383,93.4896,93.6789,27743.0
2025-03-14 11:20:00,94.11,94.47,93.95,94.08,13764.0,93.7486,94.1072,93.5892,93.7187,13764.0
2025-03-14 11:25:00,94.16,94.16,93.82,94.03,7508.0,93.7984,93.7984,93.4597,93.6689,7508.0
2025-03-14 11:30:00,93.97,94.31,93.94,94.21,13212.0,93.6091,93.9478,93.5793,93.8482,13212.0
2025-03-14 11:35:00,94.21,94.33,94.14,94.19,16520.0,93.8482,93.9678,93.7785,93.8283,16520.0
2025-03-14 11:40:00,94.19,94.37,94.01,94.06,52499.0,93.8283,94.0076,93.649,93.6988,52499.0
2025-03-14 11:45:00,93.96,94.06,93.84,94.06,3869.0,93.5992,93.6988,93.4796,93.6988,3869.0
2025-03-14 11:50:00,94.03,94.04,93.87,94.04,5612.0,93.6689,93.6789,93.5095,93.6789,5612.0
2025-03-14 11:55:00,94.04,94.1,93.69,93.7,16060.0,93.6789,93.7386,93.3302,93.3402,16060.0
2025-03-14 12:00:00,93.65,93.77,93.62,93.73,31908.0,93.2904,93.4099,93.2605,93.3701,31908.0
2025-03-14 12:05:00,93.72,94.06,93.71,93.93,28512.0,93.3601,93.6988,93.3501,93.5693,28512.0
2025-03-14 12:10:00,93.95,94.06,93.91,94.05,16404.0,93.5892,93.6988,93.5494,93.6888,16404.0
2025-03-14 12:15:00,94.01,94.16,93.9,94.02,7427.0,93.649,93.7984,93.5394,93.659,7427.0
2025-03-14 12:20:00,94.03,94.17,93.95,93.96,3738.0,93.6689,93.8084,93.5892,93.5992,3738.0
2025-03-14 12:25:00,94.01,94.01,93.63,93.78,33337.0,93.649,93.649,93.2705,93.4199,33337.0
2025-03-14 12:30:00,93.81,94.02,93.81,94.0,16279.0,93.4498,93.659,93.4498,93.639,16279.0
2025-03-14 12:35:00,94.02,94.22,93.93,94.0,49740.0,93.659,93.8582,93.5693,93.639,49740.0
2025-03-14 12:40:00,94.0,94.24,93.96,94.18,39458.0,93.639,93.8781,93.5992,93.8183,39458.0
2025-03-14 12:45:00,94.18,94.23,93.62,93.69,14765.0,93.8183,93.8681,93.2605,93.3302,14765.0
2025-03-14 12:50:00,93.71,93.84,93.61,93.82,21803.0,93.3501,93.4796,93.2505,93.4597,21803.0
2025-03-14 12:55:00,93.79,93.97,93.66,93.66,11049.0,93.4298,93.6091,93.3003,93.3003,11049.0
2025-03-14 13:00:00,93.64,94.05,93.56,93.9,21659.0,93.2804,93.6888,93.2007,93.5394,21659.0
2025-03-14 13:05:00,93.9,94.11,93.87,94.0,14944.0,93.5394,93.7486,93.5095,93.639,14944.0
2025-03-14 13:10:00,93.99,94.07,93.92,93.96,9468.0,93.6291,93.7088,93.5593,93.5992,9468.0
2025-03-14 13:15:00,94.01,94.19,94.0,94.07,21967.0,93.649,93.8283,93.639,93.7088,21967.0
2025-03-14 13:20:00,94.05,94.15,93.93,93.93,15465.0,93.6888,93.7885,93.5693,93.5693,15465.0
2025-03-14 13:25:00,94.01,94.14,93.88,93.96,10067.0,93.649,93.7785,93.5195,93.5992,10067.0
2025-03-14 13:30:00,93.96,94.19,93.92,94.19,17085.0,93.5992,93.8283,93.5593,93.8283,17085.0
2025-03-14 13:35:00,94.19,94.24,94.04,94.16,24536.0,93.8283,93.8781,93.6789,93.7984,24536.0
2025-03-14 13:40:00,94.1,94.24,93.93,93.93,7491.0,93.7386,93.8781,93.5693,93.5693,7491.0
2025-03-14 13:45:00,93.93,94.07,93.9,94.04,9892.0,93.5693,93.7088,93.5394,93.6789,9892.0
2025-03-14 13:50:00,94.05,94.27,94.0,94.22,13820.0,93.6888,93.908,93.639,93.8582,13820.0
2025-03-14 13:55:00,94.22,94.25,94.09,94.12,11171.0,93.8582,93.8881,93.7287,93.7586,11171.0
2025-03-14 14:00:00,94.09,94.32,94.07,94.3,18195.0,93.7287,93.9578,93.7088,93.9379,18195.0
2025-03-14 14:05:00,94.3,94.37,94.21,94.34,13786.0,93.9379,94.0076,93.8482,93.9777,13786.0
2025-03-14 14:10:00,94.35,94.42,94.26,94.3,12053.0,93.9877,94.0574,93.898,93.9379,12053.0
2025-03-14 14:15:00,94.27,94.41,94.25,94.25,12752.0,93.908,94.0475,93.8881,93.8881,12752.0
2025-03-14 14:20:00,94.22,94.31,94.18,94.18,8351.0,93.8582,93.9478,93.8183,93.8183,8351.0
2025-03-14 14:25:00,94.23,94.47,94.23,94.35,10767.0,93.8681,94.1072,93.8681,93.9877,10767.0
2025-03-14 14:30:00,94.39,94.72,94.36,94.72,8858.0,94.0275,94.3563,93.9976,94.3563,8858.0
2025-03-14 14:35:00,94.72,95.05,94.65,95.04,22252.0,94.3563,94.685,94.2865,94.675,22252.0
2025-03-14 14:40:00,95.05,95.05,94.64,94.78,18921.0,94.685,94.685,94.2766,94.416,18921.0
2025-03-14 14:45:00,94.79,94.93,94.76,94.81,11576.0,94.426,94.5655,94.3961,94.4459,11576.0
2025-03-14 14:50:00,94.79,94.88,94.74,94.78,14434.0,94.426,94.5157,94.3762,94.416,14434.0
2025-03-14 14:55:00,94.72,94.74,94.54,94.57,16155.0,94.3563,94.3762,94.177,94.2068,16155.0
2025-03-14 15:00:00,94.6,94.85,94.5,94.83,14002.0,94.2367,94.4858,94.1371,94.4658,14002.0
2025-03-14 15:05:00,94.81,94.84,94.5,94.55,21281.0,94.4459,94.4758,94.1371,94.1869,21281.0
2025-03-14 15:10:00,94.58,95.01,94.56,94.98,19663.0,94.2168,94.6452,94.1969,94.6153,19663.0
2025-03-14 15:15:00,94.99,95.04,94.88,94.99,27324.0,94.6252,94.675,94.5157,94.6252,27324.0
2025-03-14 15:20:00,95.02,95.08,94.89,95.03,28046.0,94.6551,94.7149,94.5256,94.6651,28046.0
2025-03-14 15:25:00,95.03,95.19,95.0,95.13,18873.0,94.6651,94.8245,94.6352,94.7647,18873.0
2025-03-14 15:30:00,95.16,95.39,95.1,95.34,97136.0,94.7946,95.0237,94.7348,94.9739,97136.0
2025-03-14 15:35:00,95.38,95.38,95.12,95.16,52193.0,95.0137,95.0137,94.7547,94.7946,52193.0
2025-03-14 15:40:00,95.15,95.22,95.01,95.21,34785.0,94.7846,94.8543,94.6452,94.8444,34785.0
2025-03-14 15:45:00,95.22,95.34,95.0,95.16,35764.0,94.8543,94.9739,94.6352,94.7946,35764.0
2025-03-14 15:50:00,95.12,95.49,95.0,95.44,71236.0,94.7547,95.1233,94.6352,95.0735,71236.0
2025-03-14 15:55:00,95.43,95.63,95.31,95.32,225009.0,95.0635,95.2628,94.944,94.954,225009.0
2025-03-17 09:30:00,95.6,95.86,94.44,95.78,69776.0,95.2329,95.4919,94.0773,95.4122,69776.0
2025-03-17 09:35:00,96.0,96.64,95.73,96.64,8778.0,95.6313,96.2689,95.3624,96.2689,8778.0
2025-03-17 09:40:00,96.59,97.92,96.46,96.83,47488.0,96.2191,97.544,96.0896,96.4582,47488.0
2025-03-17 09:45:00,97.05,97.16,96.49,96.49,21014.0,96.6773,96.7869,96.1195,96.1195,21014.0
2025-03-17 09:50:00,96.53,97.34,96.51,97.3,20385.0,96.1593,96.9662,96.1394,96.9264,20385.0
2025-03-17 09:55:00,97.39,97.68,97.2,97.34,14578.0,97.016,97.3049,96.8267,96.9662,14578.0
2025-03-17 10:00:00,97.34,97.51,97.06,97.25,40319.0,96.9662,97.1356,96.6873,96.8765,40319.0
2025-03-17 10:05:00,97.24,97.43,96.94,97.15,33303.0,96.8666,97.0559,96.5677,96.7769,33303.0
2025-03-17 10:10:00,97.14,97.33,96.94,96.95,19967.0,96.767,96.9562,96.5677,96.5777,19967.0
2025-03-17 10:15:00,96.81,96.81,96.44,96.62,10657.0,96.4382,96.4382,96.0697,96.249,10657.0
2025-03-17 10:20:00,96.74,96.78,96.53,96.53,4315.0,96.3685,96.4084,96.1593,96.1593,4315.0
2025-03-17 10:25:00,96.55,96.77,96.21,96.31,28835.0,96.1792,96.3984,95.8405,95.9402,28835.0
2025-03-17 10:30:00,96.23,96.36,95.82,95.82,18599.0,95.8605,95.99,95.452,95.452,18599.0
2025-03-17 10:35:00,95.84,96.03,95.52,95.77,19611.0,95.472,95.6612,95.1532,95.4022,19611.0
2025-03-17 10:40:00,95.77,96.27,95.75,96.19,11659.0,95.4022,95.9003,95.3823,95.8206,11659.0
2025-03-17 10:45:00,96.19,96.22,95.84,96.11,6517.0,95.8206,95.8505,95.472,95.7409,6517.0
2025-03-17 10:50:00,96.03,96.16,95.89,95.96,8302.0,95.6612,95.7907,95.5218,95.5915,8302.0
2025-03-17 10:55:00,95.98,95.98,95.51,95.59,5296.0,95.6114,95.6114,95.1432,95.2229,5296.0
2025-03-17 11:00:00,95.59,95.97,95.59,95.97,7569.0,95.2229,95.6015,95.2229,95.6015,7569.0
2025-03-17 11:05:00,96.01,96.2,95.93,96.2,9289.0,95.6413,95.8306,95.5616,95.8306,9289.0
2025-03-17 11:10:00,96.09,96.62,96.08,96.52,5064.0,95.721,96.249,95.711,96.1494,5064.0
2025-03-17 11:15:00,96.5,96.79,96.4,96.68,9502.0,96.1294,96.4183,96.0298,96.3087,9502.0
2025-03-17 11:20:00,96.73,97.01,96.66,97.0,18978.0,96.3585,96.6375,96.2888,96.6275,18978.0
2025-03-17 11:25:00,97.04,97.06,96.7,96.8,26844.0,96.6674,96.6873,96.3287,96.4283,26844.0
2025-03-17 11:30:00,96.8,96.93,96.42,96.52,13070.0,96.4283,96.5578,96.0497,96.1494,13070.0
2025-03-17 11:35:00,96.53,96.67,96.42,96.54,5896.0,96.1593,96.2988,96.0497,96.1693,5896.0
2025-03-17 11:40:00,96.47,96.52,96.34,96.46,4567.0,96.0995,96.1494,95.97,96.0896,4567.0
2025-03-17 11:45:00,96.44,96.6,96.41,96.5,6122.0,96.0697,96.229,96.0398,96.1294,6122.0
2025-03-17 11:50:00,96.5,96.6,96.39,96.57,6287.0,96.1294,96.229,96.0199,96.1992,6287.0
2025-03-17 11:55:00,96.51,96.61,95.87,95.98,12018.0,96.1394,96.239,95.5018,95.6114,12018.0
2025-03-17 12:00:00,95.98,96.04,95.76,95.84,36032.0,95.6114,95.6712,95.3923,95.472,36032.0
2025-03-17 12:05:00,96.01,96.45,96.0,96.45,6389.0,95.6413,96.0796,95.6313,96.0796,6389.0
2025-03-17 12:10:00,96.45,96.63,96.35,96.56,5122.0,96.0796,96.2589,95.98,96.1892,5122.0
2025-03-17 12:15:00,96.56,96.56,96.25,96.27,7462.0,96.1892,96.1892,95.8804,95.9003,7462.0
2025-03-17 12:20:00,96.35,96.35,95.84,95.86,3707.0,95.98,95.98,95.472,95.4919,3707.0
2025-03-17 12:25:00,96.01,96.03,95.7,95.8,4411.0,95.6413,95.6612,95.3325,95.4321,4411.0
2025-03-17 12:30:00,95.87,96.13,95.86,96.06,11874.0,95.5018,95.7609,95.4919,95.6911,11874.0
2025-03-17 12:35:00,96.11,96.44,96.11,96.44,5179.0,95.7409,96.0697,95.7409,96.0697,5179.0
2025-03-17 12:40:00,96.46,96.46,96.1,96.11,3020.0,96.0896,96.0896,95.731,95.7409,3020.0
2025-03-17 12:45:00,96.2,96.26,96.15,96.23,4294.0,95.8306,95.8904,95.7808,95.8605,4294.0
2025-03-17 12:50:00,96.31,96.37,96.1,96.37,4401.0,95.9402,95.9999,95.731,95.9999,4401.0
2025-03-17 12:55:00,96.36,96.48,96.26,96.34,4041.0,95.99,96.1095,95.8904,95.97,4041.0
2025-03-17 13:00:00,96.32,96.41,96.26,96.37,5819.0,95.9501,96.0398,95.8904,95.9999,5819.0
2025-03-17 13:05:00,96.31,96.6,96.31,96.44,5883.0,95.9402,96.229,95.9402,96.0697,5883.0
2025-03-17 13:10:00,96.54,96.6,96.44,96.52,3571.0,96.1693,96.229,96.0697,96.1494,3571.0
2025-03-17 13:15:00,96.52,96.58,96.4,96.4,6121.0,96.1494,96.2091,96.0298,96.0298,6121.0
2025-03-17 13:20:00,96.37,96.57,96.29,96.57,29398.0,95.9999,96.1992,95.9202,96.1992,29398.0
2025-03-17 13:25:00,96.5,96.66,96.49,96.58,5488.0,96.1294,96.2888,96.1195,96.2091,5488.0
2025-03-17 13:30:00,96.54,96.56,96.37,96.38,5735.0,96.1693,96.1892,95.9999,96.0099,5735.0
2025-03-17 13:35:00,96.44,96.57,96.37,96.48,6873.0,96.0697,96.1992,95.9999,96.1095,6873.0
2025-03-17 13:40:00,96.48,96.59,96.31,96.31,5404.0,96.1095,96.2191,95.9402,95.9402,5404.0
2025-03-17 13:45:00,96.3,96.33,96.2,96.33,6884.0,95.9302,95.9601,95.8306,95.9601,6884.0
2025-03-17 13:50:00,96.31,96.35,96.23,96.23,3448.0,95.9402,95.98,95.8605,95.8605,3448.0
2025-03-17 13:55:00,96.23,96.33,96.16,96.31,6413.0,95.8605,95.9601,95.7907,95.9402,6413.0
2025-03-17 14:00:00,96.32,96.52,96.29,96.35,12957.0,95.9501,96.1494,95.9202,95.98,12957.0
2025-03-17 14:05:00,96.3,96.42,96.3,96.36,4720.0,95.9302,96.0497,95.9302,95.99,4720.0
2025-03-17 14:10:00,96.29,96.32,96.07,96.11,8512.0,95.9202,95.9501,95.7011,95.7409,8512.0
2025-03-17 14:15:00,96.06,96.29,96.0,96.1,31028.0,95.6911,95.9202,95.6313,95.731,31028.0
2025-03-17 14:20:00,96.08,96.25,96.08,96.17,8160.0,95.711,95.8804,95.711,95.8007,8160.0
2025-03-17 14:25:00,96.16,96.24,96.11,96.2,6105.0,95.7907,95.8704,95.7409,95.8306,6105.0
2025-03-17 14:30:00,96.16,96.5,96.16,96.49,15066.0,95.7907,96.1294,95.7907,96.1195,15066.0
2025-03-17 14:35:00,96.5,96.54,96.36,96.45,29713.0,96.1294,96.1693,95.99,96.0796,29713.0
2025-03-17 14:40:00,96.37,96.57,96.35,96.52,10052.0,95.9999,96.1992,95.98,96.1494,10052.0
2025-03-17 14:45:00,96.53,96.7,96.52,96.67,5541.0,96.1593,96.3287,96.1494,96.2988,5541.0
2025-03-17 14:50:00,96.67,96.79,96.6,96.6,15804.0,96.2988,96.4183,96.229,96.229,15804.0
2025-03-17 14:55:00,96.65,96.73,96.64,96.68,5993.0,96.2789,96.3585,96.2689,96.3087,5993.0
2025-03-17 15:00:00,96.68,96.92,96.64,96.86,13859.0,96.3087,96.5478,96.2689,96.488,13859.0
2025-03-17 15:05:00,96.85,97.0,96.85,96.88,5811.0,96.4781,96.6275,96.4781,96.508,5811.0
2025-03-17 15:10:00,96.89,97.06,96.79,97.03,16290.0,96.5179,96.6873,96.4183,96.6574,16290.0
2025-03-17 15:15:00,97.03,97.05,96.78,96.85,21704.0,96.6574,96.6773,96.4084,96.4781,21704.0
2025-03-17 15:20:00,96.81,96.92,96.78,96.85,15210.0,96.4382,96.5478,96.4084,96.4781,15210.0
2025-03-17 15:25:00,96.79,96.9,96.66,96.84,43331.0,96.4183,96.5279,96.2888,96.4681,43331.0
2025-03-17 15:30:00,96.81,96.97,96.78,96.87,29673.0,96.4382,96.5976,96.4084,96.498,29673.0
2025-03-17 15:35:00,96.89,96.95,96.81,96.81,20318.0,96.5179,96.5777,96.4382,96.4382,20318.0
2025-03-17 15:40:00,96.81,96.9,96.78,96.83,30184.0,96.4382,96.5279,96.4084,96.4582,30184.0
2025-03-17 15:45:00,96.86,96.86,96.49,96.5,37424.0,96.488,96.488,96.1195,96.1294,37424.0
2025-03-17 15:50:00,96.5,96.5,96.02,96.14,72164.0,96.1294,96.1294,95.6513,95.7708,72164.0
2025-03-17 15:55:00,96.12,96.32,95.91,96.14,155214.0,95.7509,95.9501,95.5417,95.7708,155214.0
2025-03-18 09:30:00,94.19,95.35,93.83,93.86,31634.0,93.8283,94.9838,93.4697,93.4996,31634.0
2025-03-18 09:35:00,93.86,94.34,93.31,93.37,11492.0,93.4996,93.9777,92.9517,93.0114,11492.0
2025-03-18 09:40:00,93.36,94.06,93.21,93.44,16655.0,93.0015,93.6988,92.8521,93.0812,16655.0
2025-03-18 09:45:00,93.43,94.56,93.37,94.56,7178.0,93.0712,94.1969,93.0114,94.1969,7178.0
2025-03-18 09:50:00,94.39,95.13,94.39,94.79,19653.0,94.0275,94.7647,94.0275,94.426,19653.0
2025-03-18 09:55:00,94.63,94.91,94.47,94.65,3808.0,94.2666,94.5455,94.1072,94.2865,3808.0
2025-03-18 10:00:00,94.55,94.57,94.13,94.56,11884.0,94.1869,94.2068,93.7685,94.1969,11884.0
2025-03-18 10:05:00,94.65,94.71,94.39,94.6,12127.0,94.2865,94.3463,94.0275,94.2367,12127.0
2025-03-18 10:10:00,94.64,94.81,94.54,94.66,17667.0,94.2766,94.4459,94.177,94.2965,17667.0
2025-03-18 10:15:00,94.71,94.82,94.52,94.54,7539.0,94.3463,94.4559,94.157,94.177,7539.0
2025-03-18 10:20:00,94.63,95.0,94.63,95.0,4598.0,94.2666,94.6352,94.2666,94.6352,4598.0
2025-03-18 10:25:00,95.02,95.13,94.83,94.84,21771.0,94.6551,94.7647,94.4658,94.4758,21771.0
2025-03-18 10:30:00,94.78,94.94,94.56,94.82,11447.0,94.416,94.5754,94.1969,94.4559,11447.0
2025-03-18 10:35:00,94.9,95.11,94.84,95.06,13433.0,94.5356,94.7448,94.4758,94.695,13433.0
2025-03-18 10:40:00,95.05,95.18,94.4,94.41,22953.0,94.685,94.8145,94.0375,94.0475,22953.0
2025-03-18 10:45:00,94.44,94.64,94.4,94.59,5759.0,94.0773,94.2766,94.0375,94.2268,5759.0
2025-03-18 10:50:00,94.68,94.78,94.6,94.76,3511.0,94.3164,94.416,94.2367,94.3961,3511.0
2025-03-18 10:55:00,94.85,94.85,94.5,94.59,5259.0,94.4858,94.4858,94.1371,94.2268,5259.0
2025-03-18 11:00:00,94.59,94.6,94.07,94.19,15866.0,94.2268,94.2367,93.7088,93.8283,15866.0
2025-03-18 11:05:00,94.19,94.19,93.94,94.18,7648.0,93.8283,93.8283,93.5793,93.8183,7648.0
2025-03-18 11:10:00,94.25,94.53,94.15,94.53,14115.0,93.8881,94.167,93.7885,94.167,14115.0
2025-03-18 11:15:00,94.5,94.6,94.43,94.54,3796.0,94.1371,94.2367,94.0674,94.177,3796.0
2025-03-18 11:20:00,94.64,94.74,94.46,94.62,4548.0,94.2766,94.3762,94.0973,94.2566,4548.0
2025-03-18 11:25:00,94.75,94.89,94.71,94.77,3008.0,94.3861,94.5256,94.3463,94.4061,3008.0
2025-03-18 11:30:00,94.73,94.73,94.47,94.62,5173.0,94.3662,94.3662,94.1072,94.2566,5173.0
2025-03-18 11:35:00,94.55,94.66,94.45,94.45,3420.0,94.1869,94.2965,94.0873,94.0873,3420.0
2025-03-18 11:40:00,94.63,94.63,94.12,94.2,12057.0,94.2666,94.2666,93.7586,93.8383,12057.0
2025-03-18 11:45:00,94.22,94.27,94.02,94.09,1958.0,93.8582,93.908,93.659,93.7287,1958.0
2025-03-18 11:50:00,94.05,94.08,93.92,93.95,4294.0,93.6888,93.7187,93.5593,93.5892,4294.0
2025-03-18 11:55:00,94.01,94.01,93.83,93.92,2925.0,93.649,93.649,93.4697,93.5593,2925.0
2025-03-18 12:00:00,93.92,94.14,93.86,94.1,3018.0,93.5593,93.7785,93.4996,93.7386,3018.0
2025-03-18 12:05:00,94.11,94.24,94.1,94.24,5009.0,93.7486,93.8781,93.7386,93.8781,5009.0
2025-03-18 12:10:00,94.21,94.55,94.19,94.55,2777.0,93.8482,94.1869,93.8283,94.1869,2777.0
2025-03-18 12:15:00,94.59,94.78,94.55,94.77,12425.0,94.2268,94.416,94.1869,94.4061,12425.0
2025-03-18 12:20:00,94.75,94.82,94.59,94.7,3850.0,94.3861,94.4559,94.2268,94.3363,3850.0
2025-03-18 12:25:00,94.68,95.0,94.67,94.98,3741.0,94.3164,94.6352,94.3065,94.6153,3741.0
2025-03-18 12:30:00,95.02,95.28,95.02,95.15,4906.0,94.6551,94.9141,94.6551,94.7846,4906.0
2025-03-18 12:35:00,95.19,95.29,95.14,95.27,5269.0,94.8245,94.9241,94.7747,94.9042,5269.0
2025-03-18 12:40:00,95.27,95.29,94.71,94.72,8557.0,94.9042,94.9241,94.3463,94.3563,8557.0
2025-03-18 12:45:00,94.73,94.81,94.66,94.76,5431.0,94.3662,94.4459,94.2965,94.3961,5431.0
2025-03-18 12:50:00,94.74,94.8,94.6,94.8,9235.0,94.3762,94.436,94.2367,94.436,9235.0
2025-03-18 12:55:00,94.83,95.14,94.81,95.0,7297.0,94.4658,94.7747,94.4459,94.6352,7297.0
2025-03-18 13:00:00,94.95,95.05,94.84,94.92,6470.0,94.5854,94.685,94.4758,94.5555,6470.0
2025-03-18 13:05:00,94.87,94.88,94.52,94.76,8397.0,94.5057,94.5157,94.157,94.3961,8397.0
2025-03-18 13:10:00,94.73,94.92,94.68,94.89,6424.0,94.3662,94.5555,94.3164,94.5256,6424.0
2025-03-18 13:15:00,94.93,94.94,94.34,94.51,9250.0,94.5655,94.5754,93.9777,94.1471,9250.0
2025-03-18 13:20:00,94.51,94.84,94.51,94.84,7650.0,94.1471,94.4758,94.1471,94.4758,7650.0
2025-03-18 13:25:00,94.86,94.99,94.76,94.84,5913.0,94.4957,94.6252,94.3961,94.4758,5913.0
2025-03-18 13:30:00,94.75,94.79,94.55,94.67,3660.0,94.3861,94.426,94.1869,94.3065,3660.0
2025-03-18 13:35:00,94.62,94.95,94.62,94.94,15889.0,94.2566,94.5854,94.2566,94.5754,15889.0
2025-03-18 13:40:00,94.85,94.85,94.61,94.61,4924.0,94.4858,94.4858,94.2467,94.2467,4924.0
2025-03-18 13:45:00,94.6,94.82,94.57,94.76,4326.0,94.2367,94.4559,94.2068,94.3961,4326.0
2025-03-18 13:50:00,94.73,94.78,94.64,94.64,5223.0,94.3662,94.416,94.2766,94.2766,5223.0
2025-03-18 13:55:00,94.61,94.61,94.47,94.47,3591.0,94.2467,94.2467,94.1072,94.1072,3591.0
2025-03-18 14:00:00,94.46,94.58,94.21,94.25,6507.0,94.0973,94.2168,93.8482,93.8881,6507.0
2025-03-18 14:05:00,94.3,94.42,94.1,94.38,8480.0,93.9379,94.0574,93.7386,94.0176,8480.0
2025-03-18 14:10:00,94.33,94.33,94.07,94.11,6311.0,93.9678,93.9678,93.7088,93.7486,6311.0
2025-03-18 14:15:00,94.16,94.27,94.06,94.26,12017.0,93.7984,93.908,93.6988,93.898,12017.0
2025-03-18 14:20:00,94.27,94.48,94.27,94.4,7511.0,93.908,94.1172,93.908,94.0375,7511.0
2025-03-18 14:25:00,94.38,94.47,94.13,94.19,5591.0,94.0176,94.1072,93.7685,93.8283,5591.0
2025-03-18 14:30:00,94.18,94.43,94.18,94.28,8136.0,93.8183,94.0674,93.8183,93.918,8136.0
2025-03-18 14:35:00,94.31,94.57,94.26,94.57,10462.0,93.9478,94.2068,93.898,94.2068,10462.0
2025-03-18 14:40:00,94.54,94.6,94.41,94.42,5836.0,94.177,94.2367,94.0475,94.0574,5836.0
2025-03-18 14:45:00,94.56,94.76,94.56,94.76,6478.0,94.1969,94.3961,94.1969,94.3961,6478.0
2025-03-18 14:50:00,94.78,94.95,94.74,94.78,10177.0,94.416,94.5854,94.3762,94.416,10177.0
2025-03-18 14:55:00,94.8,94.89,94.71,94.87,7619.0,94.436,94.5256,94.3463,94.5057,7619.0
2025-03-18 15:00:00,94.89,95.0,94.69,94.98,7117.0,94.5256,94.6352,94.3264,94.6153,7117.0
2025-03-18 15:05:00,95.0,95.01,94.81,94.88,7123.0,94.6352,94.6452,94.4459,94.5157,7123.0
2025-03-18 15:10:00,94.92,94.98,94.79,94.94,9294.0,94.5555,94.6153,94.426,94.5754,9294.0
2025-03-18 15:15:00,94.93,95.22,94.92,95.2,13008.0,94.5655,94.8543,94.5555,94.8344,13008.0
2025-03-18 15:20:00,95.2,95.3,95.04,95.09,9189.0,94.8344,94.934,94.675,94.7248,9189.0
2025-03-18 15:25:00,95.08,95.26,95.04,95.08,22412.0,94.7149,94.8942,94.675,94.7149,22412.0
2025-03-18 15:30:00,95.11,95.21,95.07,95.16,10748.0,94.7448,94.8444,94.7049,94.7946,10748.0
2025-03-18 15:35:00,95.16,95.16,95.05,95.1,10919.0,94.7946,94.7946,94.685,94.7348,10919.0
2025-03-18 15:40:00,95.07,95.25,95.03,95.1,19015.0,94.7049,94.8842,94.6651,94.7348,19015.0
2025-03-18 15:45:00,95.09,95.1,94.69,94.78,33562.0,94.7248,94.7348,94.3264,94.416,33562.0
2025-03-18 15:50:00,94.76,94.91,94.67,94.78,44763.0,94.3961,94.5455,94.3065,94.416,44763.0
2025-03-18 15:55:00,94.84,95.14,94.55,94.74,163077.0,94.4758,94.7747,94.1869,94.3762,163077.0
2025-03-19 09:30:00,94.98,95.28,94.98,95.2,10591.0,94.6153,94.9141,94.6153,94.8344,10591.0
2025-03-19 09:35:00,95.26,95.51,94.93,94.93,15725.0,94.8942,95.1432,94.5655,94.5655,15725.0
2025-03-19 09:40:00,94.93,94.93,94.9,94.9,2461.0,94.5655,94.5655,94.5356,94.5356,2461.0
2025-03-19 09:45:00,94.9,95.85,94.9,95.77,14290.0,94.5356,95.4819,94.5356,95.4022,14290.0
2025-03-19 09:50:00,95.69,96.02,95.53,96.0,6072.0,95.3225,95.6513,95.1632,95.6313,6072.0
2025-03-19 09:55:00,95.92,95.98,95.55,95.56,5394.0,95.5517,95.6114,95.1831,95.193,5394.0
2025-03-19 10:00:00,95.88,96.69,95.88,96.55,6846.0,95.5118,96.3187,95.5118,96.1792,6846.0
2025-03-19 10:05:00,96.59,97.35,96.57,97.35,15950.0,96.2191,96.9762,96.1992,96.9762,15950.0
2025-03-19 10:10:00,97.05,97.47,97.0,97.31,31496.0,96.6773,97.0957,96.6275,96.9363,31496.0
2025-03-19 10:15:00,97.17,97.45,97.17,97.45,51552.0,96.7969,97.0758,96.7969,97.0758,51552.0
2025-03-19 10:20:00,97.42,97.46,97.14,97.43,20743.0,97.0459,97.0857,96.767,97.0559,20743.0
2025-03-19 10:25:00,97.41,97.54,97.2,97.27,45985.0,97.0359,97.1654,96.8267,96.8965,45985.0
2025-03-19 10:30:00,97.31,97.69,97.17,97.68,36431.0,96.9363,97.3149,96.7969,97.3049,36431.0
2025-03-19 10:35:00,97.64,98.21,97.64,97.81,12685.0,97.2651,97.8329,97.2651,97.4344,12685.0
2025-03-19 10:40:00,97.75,98.1,97.58,97.58,16607.0,97.3746,97.7233,97.2053,97.2053,16607.0
2025-03-19 10:45:00,97.62,97.7,97.49,97.5,8740.0,97.2451,97.3248,97.1156,97.1256,8740.0
2025-03-19 10:50:00,97.66,97.66,97.45,97.57,5827.0,97.285,97.285,97.0758,97.1953,5827.0
2025-03-19 10:55:00,97.48,97.69,97.48,97.53,4268.0,97.1057,97.3149,97.1057,97.1555,4268.0
2025-03-19 11:00:00,97.53,97.8,97.52,97.8,7758.0,97.1555,97.4244,97.1455,97.4244,7758.0
2025-03-19 11:05:00,97.74,97.82,97.66,97.79,4084.0,97.3647,97.4444,97.285,97.4145,4084.0
2025-03-19 11:10:00,97.75,97.84,97.58,97.65,3025.0,97.3746,97.4643,97.2053,97.275,3025.0
2025-03-19 11:15:00,97.67,97.72,97.45,97.46,5024.0,97.2949,97.3447,97.0758,97.0857,5024.0
2025-03-19 11:20:00,97.46,97.98,97.46,97.8,19779.0,97.0857,97.6037,97.0857,97.4244,19779.0
2025-03-19 11:25:00,97.8,97.86,97.41,97.49,7360.0,97.4244,97.4842,97.0359,97.1156,7360.0
2025-03-19 11:30:00,97.48,97.48,97.27,97.35,3318.0,97.1057,97.1057,96.8965,96.9762,3318.0
2025-03-19 11:35:00,97.34,97.64,97.27,97.63,9042.0,96.9662,97.2651,96.8965,97.2551,9042.0
2025-03-19 11:40:00,97.58,97.73,97.51,97.69,7898.0,97.2053,97.3547,97.1356,97.3149,7898.0
2025-03-19 11:45:00,97.69,97.74,97.41,97.59,11684.0,97.3149,97.3647,97.0359,97.2152,11684.0
2025-03-19 11:50:00,97.63,97.94,97.58,97.84,10639.0,97.2551,97.5639,97.2053,97.4643,10639.0
2025-03-19 11:55:00,97.84,97.85,97.11,97.2,24448.0,97.4643,97.4742,96.7371,96.8267,24448.0
2025-03-19 12:00:00,97.2,97.29,97.18,97.27,6361.0,96.8267,96.9164,96.8068,96.8965,6361.0
2025-03-19 12:05:00,97.23,97.32,97.14,97.14,11986.0,96.8566,96.9463,96.767,96.767,11986.0
2025-03-19 12:10:00,97.19,97.2,96.88,96.93,6386.0,96.8168,96.8267,96.508,96.5578,6386.0
2025-03-19 12:15:00,96.92,96.92,96.51,96.54,15203.0,96.5478,96.5478,96.1394,96.1693,15203.0
2025-03-19 12:20:00,96.54,96.94,96.48,96.75,11386.0,96.1693,96.5677,96.1095,96.3785,11386.0
2025-03-19 12:25:00,96.75,96.93,96.67,96.69,17983.0,96.3785,96.5578,96.2988,96.3187,17983.0
2025-03-19 12:30:00,96.72,96.78,96.65,96.76,6460.0,96.3486,96.4084,96.2789,96.3884,6460.0
2025-03-19 12:35:00,96.76,97.05,96.74,96.95,37725.0,96.3884,96.6773,96.3685,96.5777,37725.0
2025-03-19 12:40:00,96.95,96.96,96.82,96.9,4672.0,96.5777,96.5877,96.4482,96.5279,4672.0
2025-03-19 12:45:00,96.9,97.23,96.89,97.19,11871.0,96.5279,96.8566,96.5179,96.8168,11871.0
2025-03-19 12:50:00,97.23,97.66,97.22,97.62,4470.0,96.8566,97.285,96.8467,97.2451,4470.0
2025-03-19 12:55:00,97.68,97.75,97.56,97.58,6044.0,97.3049,97.3746,97.1854,97.2053,6044.0
2025-03-19 13:00:00,97.58,98.01,97.57,97.83,10866.0,97.2053,97.6336,97.1953,97.4543,10866.0
2025-03-19 13:05:00,97.9,97.97,97.71,97.76,8731.0,97.5241,97.5938,97.3348,97.3846,8731.0
2025-03-19 13:10:00,97.76,97.76,97.23,97.25,9785.0,97.3846,97.3846,96.8566,96.8765,9785.0
2025-03-19 13:15:00,97.32,97.36,97.19,97.25,17743.0,96.9463,96.9861,96.8168,96.8765,17743.0
2025-03-19 13:20:00,97.23,97.64,97.22,97.56,21633.0,96.8566,97.2651,96.8467,97.1854,21633.0
2025-03-19 13:25:00,97.6,97.61,97.44,97.51,9670.0,97.2252,97.2352,97.0658,97.1356,9670.0
2025-03-19 13:30:00,97.6,97.6,97.26,97.36,9545.0,97.2252,97.2252,96.8865,96.9861,9545.0
2025-03-19 13:35:00,97.41,97.46,97.34,97.36,6773.0,97.0359,97.0857,96.9662,96.9861,6773.0
2025-03-19 13:40:00,97.36,97.37,97.14,97.19,4339.0,96.9861,96.9961,96.767,96.8168,4339.0
2025-03-19 13:45:00,97.19,97.19,96.87,96.98,3716.0,96.8168,96.8168,96.498,96.6076,3716.0
2025-03-19 13:50:00,97.04,97.16,96.97,97.16,4274.0,96.6674,96.7869,96.5976,96.7869,4274.0
2025-03-19 13:55:00,97.08,97.19,96.76,96.76,6875.0,96.7072,96.8168,96.3884,96.3884,6875.0
2025-03-19 14:00:00,96.64,97.46,96.64,97.28,14420.0,96.2689,97.0857,96.2689,96.9064,14420.0
2025-03-19 14:05:00,97.3,97.44,96.81,97.43,19290.0,96.9264,97.0658,96.4382,97.0559,19290.0
2025-03-19 14:10:00,97.44,97.69,97.43,97.54,6772.0,97.0658,97.3149,97.0559,97.1654,6772.0
2025-03-19 14:15:00,97.57,97.83,97.5,97.55,14105.0,97.1953,97.4543,97.1256,97.1754,14105.0
2025-03-19 14:20:00,97.58,97.77,97.5,97.69,7592.0,97.2053,97.3946,97.1256,97.3149,7592.0
2025-03-19 14:25:00,97.69,97.77,97.52,97.56,7737.0,97.3149,97.3946,97.1455,97.1854,7737.0
2025-03-19 14:30:00,97.6,98.18,97.6,97.88,11668.0,97.2252,97.803,97.2252,97.5041,11668.0
2025-03-19 14:35:00,97.89,98.0,97.61,97.73,11561.0,97.5141,97.6237,97.2352,97.3547,11561.0
2025-03-19 14:40:00,97.73,98.17,97.63,98.17,16502.0,97.3547,97.793,97.2551,97.793,16502.0
2025-03-19 14:45:00,98.0,98.24,97.94,98.24,4725.0,97.6237,97.8627,97.5639,97.8627,4725.0
2025-03-19 14:50:00,98.12,98.44,97.95,98.38,6028.0,97.7432,98.062,97.5739,98.0022,6028.0
2025-03-19 14:55:00,98.32,98.66,98.24,98.43,7397.0,97.9424,98.2811,97.8627,98.052,7397.0
2025-03-19 15:00:00,98.53,98.83,98.53,98.75,11527.0,98.1516,98.4505,98.1516,98.3708,11527.0
2025-03-19 15:05:00,98.74,98.96,98.6,98.92,9211.0,98.3608,98.58,98.2214,98.5401,9211.0
2025-03-19 15:10:00,98.9,99.02,98.58,98.86,24564.0,98.5202,98.6398,98.2014,98.4804,24564.0
2025-03-19 15:15:00,98.86,99.0,98.72,98.72,13187.0,98.4804,98.6198,98.3409,98.3409,13187.0
2025-03-19 15:20:00,98.71,98.71,97.97,98.12,8101.0,98.3309,98.3309,97.5938,97.7432,8101.0
2025-03-19 15:25:00,98.14,98.24,97.45,97.56,17400.0,97.7631,97.8627,97.0758,97.1854,17400.0
2025-03-19 15:30:00,97.64,98.16,97.58,97.93,23017.0,97.2651,97.7831,97.2053,97.5539,23017.0
2025-03-19 15:35:00,97.93,98.32,97.68,98.19,23950.0,97.5539,97.9424,97.3049,97.8129,23950.0
2025-03-19 15:40:00,98.12,98.5,98.11,98.42,18637.0,97.7432,98.1217,97.7332,98.0421,18637.0
2025-03-19 15:45:00,98.47,98.6,98.22,98.41,23014.0,98.0919,98.2214,97.8428,98.0321,23014.0
2025-03-19 15:50:00,98.35,98.47,98.1,98.45,40232.0,97.9723,98.0919,97.7233,98.0719,40232.0
2025-03-19 15:55:00,98.41,98.48,98.18,98.26,120483.0,98.0321,98.1018,97.803,97.8827,120483.0
2025-03-20 09:30:00,97.05,98.25,96.58,97.66,26548.0,96.6773,97.8727,96.2091,97.285,26548.0
2025-03-20 09:35:00,97.81,97.81,97.3,97.8,4891.0,97.4344,97.4344,96.9264,97.4244,4891.0
2025-03-20 09:40:00,97.81,98.68,97.8,98.51,28267.0,97.4344,98.3011,97.4244,98.1317,28267.0
2025-03-20 09:45:00,98.65,99.1,98.4,98.77,33663.0,98.2712,98.7194,98.0221,98.3907,33663.0
2025-03-20 09:50:00,98.9,98.9,98.24,98.51,4422.0,98.5202,98.5202,97.8627,98.1317,4422.0
2025-03-20 09:55:00,98.56,98.6,98.22,98.53,5114.0,98.1815,98.2214,97.8428,98.1516,5114.0
2025-03-20 10:00:00,98.53,99.3,98.52,98.92,8599.0,98.1516,98.9187,98.1417,98.5401,8599.0
2025-03-20 10:05:00,98.81,99.44,98.81,99.25,13464.0,98.4306,99.0581,98.4306,98.8689,13464.0
2025-03-20 10:10:00,99.23,99.31,99.0,99.14,14440.0,98.8489,98.9286,98.6198,98.7593,14440.0
2025-03-20 10:15:00,99.04,99.05,98.65,98.84,51644.0,98.6597,98.6696,98.2712,98.4604,51644.0
2025-03-20 10:20:00,98.86,98.97,98.63,98.9,13570.0,98.4804,98.5899,98.2512,98.5202,13570.0
2025-03-20 10:25:00,98.9,99.2,98.64,98.64,10359.0,98.5202,98.8191,98.2612,98.2612,10359.0
2025-03-20 10:30:00,98.82,98.86,98.64,98.81,3100.0,98.4405,98.4804,98.2612,98.4306,3100.0
2025-03-20 10:35:00,98.71,99.29,98.63,99.2,16629.0,98.3309,98.9087,98.2512,98.8191,16629.0
2025-03-20 10:40:00,99.18,99.75,99.18,99.73,2787.0,98.7991,99.3669,98.7991,99.347,2787.0
2025-03-20 10:45:00,99.61,99.69,99.58,99.59,2794.0,99.2275,99.3072,99.1976,99.2076,2794.0
2025-03-20 10:50:00,99.59,99.59,99.36,99.54,8815.0,99.2076,99.2076,98.9784,99.1578,8815.0
2025-03-20 10:55:00,99.45,99.65,99.42,99.45,1558.0,99.0681,99.2673,99.0382,99.0681,1558.0
2025-03-20 11:00:00,99.5,99.52,99.18,99.32,8148.0,99.1179,99.1378,98.7991,98.9386,8148.0
2025-03-20 11:05:00,99.39,99.74,99.37,99.74,6878.0,99.0083,99.357,98.9884,99.357,6878.0
2025-03-20 11:10:00,99.77,99.94,99.73,99.88,5373.0,99.3869,99.5562,99.347,99.4964,5373.0
2025-03-20 11:15:00,99.85,100.03,99.83,99.92,12435.0,99.4666,99.6459,99.4466,99.5363,12435.0
2025-03-20 11:20:00,99.78,100.25,99.77,100.25,7070.0,99.3968,99.865,99.3869,99.865,7070.0
2025-03-20 11:25:00,100.2,100.49,100.18,100.4,34834.0,99.8152,100.1041,99.7953,100.0145,34834.0
2025-03-20 11:30:00,100.4,100.46,100.1,100.13,11450.0,100.0145,100.0742,99.7156,99.7455,11450.0
2025-03-20 11:35:00,100.08,100.13,99.85,100.09,11414.0,99.6957,99.7455,99.4666,99.7056,11414.0
2025-03-20 11:40:00,100.09,100.2,99.82,99.97,20557.0,99.7056,99.8152,99.4367,99.5861,20557.0
2025-03-20 11:45:00,99.98,100.35,99.97,100.23,18603.0,99.5961,99.9646,99.5861,99.8451,18603.0
2025-03-20 11:50:00,100.23,100.28,100.04,100.11,12499.0,99.8451,99.8949,99.6558,99.7256,12499.0
2025-03-20 11:55:00,100.11,100.16,99.91,99.95,24384.0,99.7256,99.7754,99.5263,99.5662,24384.0
2025-03-20 12:00:00,99.94,100.26,99.91,100.09,15362.0,99.5562,99.875,99.5263,99.7056,15362.0
2025-03-20 12:05:00,100.15,100.16,99.83,99.87,7665.0,99.7654,99.7754,99.4466,99.4865,7665.0
2025-03-20 12:10:00,99.85,100.0,99.4,99.96,66053.0,99.4666,99.616,99.0183,99.5761,66053.0
2025-03-20 12:15:00,99.93,100.0,99.84,99.89,8082.0,99.5463,99.616,99.4566,99.5064,8082.0
2025-03-20 12:20:00,99.91,100.05,99.82,99.84,11722.0,99.5263,99.6658,99.4367,99.4566,11722.0
2025-03-20 12:25:00,99.84,99.91,99.59,99.59,24337.0,99.4566,99.5263,99.2076,99.2076,24337.0
2025-03-20 12:30:00,99.66,99.79,99.59,99.7,5628.0,99.2773,99.4068,99.2076,99.3171,5628.0
2025-03-20 12:35:00,99.62,99.86,99.58,99.81,9077.0,99.2374,99.4765,99.1976,99.4267,9077.0
2025-03-20 12:40:00,99.75,99.75,99.42,99.43,5925.0,99.3669,99.3669,99.0382,99.0482,5925.0
2025-03-20 12:45:00,99.46,99.71,99.46,99.46,6734.0,99.0781,99.3271,99.0781,99.0781,6734.0
2025-03-20 12:50:00,99.48,99.7,99.42,99.63,7411.0,99.098,99.3171,99.0382,99.2474,7411.0
2025-03-20 12:55:00,99.67,99.67,99.49,99.55,4839.0,99.2873,99.2873,99.1079,99.1677,4839.0
2025-03-20 13:00:00,99.56,99.86,99.55,99.84,10209.0,99.1777,99.4765,99.1677,99.4566,10209.0
2025-03-20 13:05:00,99.75,99.97,99.75,99.9,9809.0,99.3669,99.5861,99.3669,99.5164,9809.0
2025-03-20 13:10:00,99.91,100.08,99.86,99.93,7427.0,99.5263,99.6957,99.4765,99.5463,7427.0
2025-03-20 13:15:00,99.93,100.0,99.84,99.99,5214.0,99.5463,99.616,99.4566,99.606,5214.0
2025-03-20 13:20:00,100.0,100.02,99.67,99.67,10402.0,99.616,99.6359,99.2873,99.2873,10402.0
2025-03-20 13:25:00,99.71,99.77,99.44,99.45,16753.0,99.3271,99.3869,99.0581,99.0681,16753.0
2025-03-20 13:30:00,99.45,99.71,99.44,99.61,9882.0,99.0681,99.3271,99.0581,99.2275,9882.0
2025-03-20 13:35:00,99.65,99.76,99.57,99.69,15707.0,99.2673,99.3769,99.1876,99.3072,15707.0
2025-03-20 13:40:00,99.72,99.77,99.6,99.68,12045.0,99.3371,99.3869,99.2175,99.2972,12045.0
2025-03-20 13:45:00,99.68,99.8,99.53,99.53,14210.0,99.2972,99.4168,99.1478,99.1478,14210.0
2025-03-20 13:50:00,99.58,99.58,99.43,99.43,6642.0,99.1976,99.1976,99.0482,99.0482,6642.0
2025-03-20 13:55:00,99.39,99.52,99.3,99.48,10238.0,99.0083,99.1378,98.9187,99.098,10238.0
2025-03-20 14:00:00,99.47,99.83,99.46,99.8,12234.0,99.088,99.4466,99.0781,99.4168,12234.0
2025-03-20 14:05:00,99.79,99.88,99.74,99.8,5525.0,99.4068,99.4964,99.357,99.4168,5525.0
2025-03-20 14:10:00,99.88,100.16,99.85,100.13,17966.0,99.4964,99.7754,99.4666,99.7455,17966.0
2025-03-20 14:15:00,100.12,100.19,100.04,100.08,13144.0,99.7355,99.8053,99.6558,99.6957,13144.0
2025-03-20 14:20:00,100.04,100.11,99.86,100.1,22720.0,99.6558,99.7256,99.4765,99.7156,22720.0
2025-03-20 14:25:00,100.05,100.2,99.73,99.74,17000.0,99.6658,99.8152,99.347,99.357,17000.0
2025-03-20 14:30:00,99.73,99.98,99.61,99.67,32589.0,99.347,99.5961,99.2275,99.2873,32589.0
2025-03-20 14:35:00,99.61,99.97,99.61,99.93,8753.0,99.2275,99.5861,99.2275,99.5463,8753.0
2025-03-20 14:40:00,99.93,99.93,99.68,99.68,8024.0,99.5463,99.5463,99.2972,99.2972,8024.0
2025-03-20 14:45:00,99.68,99.89,99.67,99.87,11087.0,99.2972,99.5064,99.2873,99.4865,11087.0
2025-03-20 14:50:00,99.84,100.16,99.76,100.16,20671.0,99.4566,99.7754,99.3769,99.7754,20671.0
2025-03-20 14:55:00,100.19,100.21,99.77,99.86,9727.0,99.8053,99.8252,99.3869,99.4765,9727.0
2025-03-20 15:00:00,99.78,99.9,99.65,99.9,26429.0,99.3968,99.5164,99.2673,99.5164,26429.0
2025-03-20 15:05:00,99.89,100.14,99.88,99.97,9534.0,99.5064,99.7555,99.4964,99.5861,9534.0
2025-03-20 15:10:00,99.96,100.23,99.96,100.18,14218.0,99.5761,99.8451,99.5761,99.7953,14218.0
2025-03-20 15:15:00,100.16,100.34,100.11,100.25,28020.0,99.7754,99.9547,99.7256,99.865,28020.0
2025-03-20 15:20:00,100.25,100.39,100.15,100.2,16674.0,99.865,100.0045,99.7654,99.8152,16674.0
2025-03-20 15:25:00,100.24,100.26,99.95,100.01,42224.0,99.8551,99.875,99.5662,99.626,42224.0
2025-03-20 15:30:00,100.02,100.32,100.01,100.23,30304.0,99.6359,99.9348,99.626,99.8451,30304.0
2025-03-20 15:35:00,100.23,100.35,100.17,100.23,26834.0,99.8451,99.9646,99.7853,99.8451,26834.0
2025-03-20 15:40:00,100.25,100.38,100.12,100.24,25349.0,99.865,99.9945,99.7355,99.8551,25349.0
2025-03-20 15:45:00,100.23,100.34,100.12,100.23,36486.0,99.8451,99.9547,99.7355,99.8451,36486.0
2025-03-20 15:50:00,100.22,100.28,99.92,99.97,54295.0,99.8351,99.8949,99.5363,99.5861,54295.0
2025-03-20 15:55:00,99.99,100.26,99.59,99.65,197115.0,99.606,99.875,99.2076,99.2673,197115.0
2025-03-21 09:30:00,98.05,98.96,97.6,97.82,243367.0,97.6735,98.58,97.2252,97.4444,243367.0
2025-03-21 09:35:00,97.31,97.79,96.58,96.78,12337.0,96.9363,97.4145,96.2091,96.4084,12337.0
2025-03-21 09:40:00,96.89,97.5,96.89,97.42,5736.0,96.5179,97.1256,96.5179,97.0459,5736.0
2025-03-21 09:45:00,97.38,97.79,97.28,97.6,12658.0,97.006,97.4145,96.9064,97.2252,12658.0
2025-03-21 09:50:00,97.59,98.2,97.59,97.9,17409.0,97.2152,97.8229,97.2152,97.5241,17409.0
2025-03-21 09:55:00,97.86,98.62,97.86,98.25,9879.0,97.4842,98.2413,97.4842,97.8727,9879.0
2025-03-21 10:00:00,98.18,98.18,97.63,97.84,5831.0,97.803,97.803,97.2551,97.4643,5831.0
2025-03-21 10:05:00,97.91,97.96,97.57,97.63,5410.0,97.534,97.5838,97.1953,97.2551,5410.0
2025-03-21 10:10:00,97.7,98.53,97.54,98.41,26379.0,97.3248,98.1516,97.1654,98.0321,26379.0
2025-03-21 10:15:00,98.4,98.88,98.31,98.73,7725.0,98.0221,98.5003,97.9325,98.3509,7725.0
2025-03-21 10:20:00,98.59,99.52,98.55,99.43,17121.0,98.2114,99.1378,98.1716,99.0482,17121.0
2025-03-21 10:25:00,99.35,99.35,98.73,98.73,13177.0,98.9685,98.9685,98.3509,98.3509,13177.0
2025-03-21 10:30:00,98.73,98.97,98.61,98.88,3923.0,98.3509,98.5899,98.2313,98.5003,3923.0
2025-03-21 10:35:00,98.77,98.77,98.39,98.56,14753.0,98.3907,98.3907,98.0122,98.1815,14753.0
2025-03-21 10:40:00,98.48,98.76,98.41,98.6,6379.0,98.1018,98.3808,98.0321,98.2214,6379.0
2025-03-21 10:45:00,98.54,98.66,98.44,98.64,4195.0,98.1616,98.2811,98.062,98.2612,4195.0
2025-03-21 10:50:00,98.59,98.66,98.38,98.56,9215.0,98.2114,98.2811,98.0022,98.1815,9215.0
2025-03-21 10:55:00,98.63,98.95,98.53,98.93,5638.0,98.2512,98.57,98.1516,98.5501,5638.0
2025-03-21 11:00:00,98.93,99.05,98.89,99.04,9018.0,98.5501,98.6696,98.5103,98.6597,9018.0
2025-03-21 11:05:00,99.08,99.53,99.03,99.37,20622.0,98.6995,99.1478,98.6497,98.9884,20622.0
2025-03-21 11:10:00,99.32,99.43,99.06,99.06,14647.0,98.9386,99.0482,98.6796,98.6796,14647.0
2025-03-21 11:15:00,99.1,99.23,99.07,99.17,14699.0,98.7194,98.8489,98.6896,98.7892,14699.0
2025-03-21 11:20:00,99.1,99.22,99.01,99.01,5383.0,98.7194,98.839,98.6298,98.6298,5383.0
2025-03-21 11:25:00,99.08,99.21,98.91,99.02,26755.0,98.6995,98.829,98.5302,98.6398,26755.0
2025-03-21 11:30:00,99.02,99.28,98.98,99.18,4719.0,98.6398,98.8988,98.5999,98.7991,4719.0
2025-03-21 11:35:00,99.18,99.22,98.95,99.22,3680.0,98.7991,98.839,98.57,98.839,3680.0
2025-03-21 11:40:00,99.15,99.24,99.1,99.22,22768.0,98.7693,98.8589,98.7194,98.839,22768.0
2025-03-21 11:45:00,99.22,99.35,99.02,99.09,15723.0,98.839,98.9685,98.6398,98.7095,15723.0
2025-03-21 11:50:00,99.02,99.04,98.8,98.94,5471.0,98.6398,98.6597,98.4206,98.5601,5471.0
2025-03-21 11:55:00,98.91,99.04,98.79,98.79,4788.0,98.5302,98.6597,98.4106,98.4106,4788.0
2025-03-21 12:00:00,98.81,99.05,98.76,98.84,5091.0,98.4306,98.6696,98.3808,98.4604,5091.0
2025-03-21 12:05:00,98.91,99.1,98.85,99.04,4466.0,98.5302,98.7194,98.4704,98.6597,4466.0
2025-03-21 12:10:00,99.05,99.4,99.05,99.33,14058.0,98.6696,99.0183,98.6696,98.9486,14058.0
2025-03-21 12:15:00,99.15,99.29,98.95,99.29,17323.0,98.7693,98.9087,98.57,98.9087,17323.0
2025-03-21 12:20:00,99.24,99.35,99.11,99.27,5231.0,98.8589,98.9685,98.7294,98.8888,5231.0
2025-03-21 12:25:00,99.36,99.43,99.2,99.2,10541.0,98.9784,99.0482,98.8191,98.8191,10541.0
2025-03-21 12:30:00,99.2,99.42,99.17,99.39,15650.0,98.8191,99.0382,98.7892,99.0083,15650.0
2025-03-21 12:35:00,99.39,99.39,99.16,99.21,6222.0,99.0083,99.0083,98.7792,98.829,6222.0
2025-03-21 12:40:00,99.21,99.33,99.13,99.13,3935.0,98.829,98.9486,98.7493,98.7493,3935.0
2025-03-21 12:45:00,99.25,99.45,99.25,99.39,2759.0,98.8689,99.0681,98.8689,99.0083,2759.0
2025-03-21 12:50:00,99.32,99.65,99.31,99.65,6639.0,98.9386,99.2673,98.9286,99.2673,6639.0
2025-03-21 12:55:00,99.62,99.9,99.6,99.9,7675.0,99.2374,99.5164,99.2175,99.5164,7675.0
2025-03-21 13:00:00,99.81,99.82,99.59,99.65,12309.0,99.4267,99.4367,99.2076,99.2673,12309.0
2025-03-21 13:05:00,99.65,99.8,99.65,99.76,1911.0,99.2673,99.4168,99.2673,99.3769,1911.0
2025-03-21 13:10:00,99.75,99.76,99.61,99.61,7756.0,99.3669,99.3769,99.2275,99.2275,7756.0
2025-03-21 13:15:00,99.66,99.79,99.64,99.64,3106.0,99.2773,99.4068,99.2574,99.2574,3106.0
2025-03-21 13:20:00,99.65,99.82,99.52,99.72,12951.0,99.2673,99.4367,99.1378,99.3371,12951.0
2025-03-21 13:25:00,99.75,99.76,99.58,99.65,4192.0,99.3669,99.3769,99.1976,99.2673,4192.0
2025-03-21 13:30:00,99.62,99.7,99.57,99.68,3534.0,99.2374,99.3171,99.1876,99.2972,3534.0
2025-03-21 13:35:00,99.69,99.79,99.69,99.79,3709.0,99.3072,99.4068,99.3072,99.4068,3709.0
2025-03-21 13:40:00,99.82,99.88,99.76,99.81,9286.0,99.4367,99.4964,99.3769,99.4267,9286.0
2025-03-21 13:45:00,99.81,100.05,99.81,100.04,10349.0,99.4267,99.6658,99.4267,99.6558,10349.0
2025-03-21 13:50:00,100.06,100.1,100.0,100.03,4932.0,99.6758,99.7156,99.616,99.6459,4932.0
2025-03-21 13:55:00,100.04,100.07,99.91,99.93,7882.0,99.6558,99.6857,99.5263,99.5463,7882.0
2025-03-21 14:00:00,99.96,100.28,99.95,100.27,8839.0,99.5761,99.8949,99.5662,99.885,8839.0
2025-03-21 14:05:00,100.24,100.26,100.06,100.2,18512.0,99.8551,99.875,99.6758,99.8152,18512.0
2025-03-21 14:10:00,100.12,100.15,99.96,100.1,6376.0,99.7355,99.7654,99.5761,99.7156,6376.0
2025-03-21 14:15:00,100.03,100.24,100.03,100.23,3992.0,99.6459,99.8551,99.6459,99.8451,3992.0
2025-03-21 14:20:00,100.19,100.27,99.83,99.84,7242.0,99.8053,99.885,99.4466,99.4566,7242.0
2025-03-21 14:25:00,99.84,99.87,99.68,99.75,8488.0,99.4566,99.4865,99.2972,99.3669,8488.0
2025-03-21 14:30:00,99.74,99.97,99.6,99.62,9617.0,99.357,99.5861,99.2175,99.2374,9617.0
2025-03-21 14:35:00,99.62,99.78,99.56,99.74,7836.0,99.2374,99.3968,99.1777,99.357,7836.0
2025-03-21 14:40:00,99.78,99.9,99.7,99.86,15984.0,99.3968,99.5164,99.3171,99.4765,15984.0
2025-03-21 14:45:00,99.86,100.06,99.7,100.06,30108.0,99.4765,99.6758,99.3171,99.6758,30108.0
2025-03-21 14:50:00,100.03,100.09,99.71,99.89,15120.0,99.6459,99.7056,99.3271,99.5064,15120.0
2025-03-21 14:55:00,99.89,99.94,99.77,99.79,9192.0,99.5064,99.5562,99.3869,99.4068,9192.0
2025-03-21 15:00:00,99.84,99.84,99.24,99.29,20058.0,99.4566,99.4566,98.8589,98.9087,20058.0
2025-03-21 15:05:00,99.3,99.64,99.28,99.6,20922.0,98.9187,99.2574,98.8988,99.2175,20922.0
2025-03-21 15:10:00,99.56,99.68,99.41,99.64,30314.0,99.1777,99.2972,99.0283,99.2574,30314.0
2025-03-21 15:15:00,99.62,99.66,99.47,99.57,33272.0,99.2374,99.2773,99.088,99.1876,33272.0
2025-03-21 15:20:00,99.53,99.62,99.36,99.58,33546.0,99.1478,99.2374,98.9784,99.1976,33546.0
2025-03-21 15:25:00,99.61,99.83,99.58,99.79,34944.0,99.2275,99.4466,99.1976,99.4068,34944.0
2025-03-21 15:30:00,99.74,100.14,99.7,99.91,43922.0,99.357,99.7555,99.3171,99.5263,43922.0
2025-03-21 15:35:00,99.89,100.11,99.79,99.82,28203.0,99.5064,99.7256,99.4068,99.4367,28203.0
2025-03-21 15:40:00,99.82,100.17,99.54,100.13,46811.0,99.4367,99.7853,99.1578,99.7455,46811.0
2025-03-21 15:45:00,100.12,100.34,100.0,100.27,62795.0,99.7355,99.9547,99.616,99.885,62795.0
2025-03-21 15:50:00,100.35,100.73,100.28,100.62,84737.0,99.9646,100.3432,99.8949,100.2336,84737.0
2025-03-21 15:55:00,100.59,100.74,100.27,100.7,298930.0,100.2037,100.3531,99.885,100.3133,298930.0
2025-03-24 09:30:00,102.28,104.2,102.05,103.46,67541.0,101.8872,103.7999,101.6581,103.0627,67541.0
2025-03-24 09:35:00,103.39,103.48,102.88,103.08,31800.0,102.993,103.0826,102.4849,102.6842,31800.0
2025-03-24 09:40:00,102.98,103.87,102.98,103.55,15826.0,102.5845,103.4711,102.5845,103.1524,15826.0
2025-03-24 09:45:00,103.59,103.97,103.41,103.62,25537.0,103.1922,103.5707,103.0129,103.2221,25537.0
2025-03-24 09:50:00,103.62,103.7,103.03,103.25,13252.0,103.2221,103.3018,102.6344,102.8535,13252.0
2025-03-24 09:55:00,103.36,103.81,103.19,103.45,19299.0,102.9631,103.4114,102.7937,103.0527,19299.0
2025-03-24 10:00:00,103.35,103.39,102.97,103.23,11435.0,102.9531,102.993,102.5746,102.8336,11435.0
2025-03-24 10:05:00,103.23,103.23,103.0,103.08,12388.0,102.8336,102.8336,102.6045,102.6842,12388.0
2025-03-24 10:10:00,103.08,103.42,103.08,103.4,17516.0,102.6842,103.0229,102.6842,103.0029,17516.0
2025-03-24 10:15:00,103.37,103.67,103.31,103.39,18258.0,102.973,103.2719,102.9133,102.993,18258.0
2025-03-24 10:20:00,103.3,103.3,103.08,103.16,12775.0,102.9033,102.9033,102.6842,102.7639,12775.0
2025-03-24 10:25:00,103.16,103.46,103.11,103.29,21971.0,102.7639,103.0627,102.714,102.8934,21971.0
2025-03-24 10:30:00,103.22,103.49,103.13,103.13,13091.0,102.8236,103.0926,102.734,102.734,13091.0
2025-03-24 10:35:00,103.18,103.18,102.84,102.93,12263.0,102.7838,102.7838,102.4451,102.5347,12263.0
2025-03-24 10:40:00,102.92,102.92,102.5,102.5,7950.0,102.5248,102.5248,102.1064,102.1064,7950.0
2025-03-24 10:45:00,102.4,102.78,102.17,102.78,12982.0,102.0068,102.3853,101.7777,102.3853,12982.0
2025-03-24 10:50:00,102.73,102.8,102.66,102.75,4084.0,102.3355,102.4052,102.2658,102.3554,4084.0
2025-03-24 10:55:00,102.66,102.75,102.56,102.72,6440.0,102.2658,102.3554,102.1662,102.3255,6440.0
2025-03-24 11:00:00,102.72,102.79,102.32,102.42,5627.0,102.3255,102.3953,101.9271,102.0267,5627.0
2025-03-24 11:05:00,102.4,102.47,102.12,102.13,5517.0,102.0068,102.0765,101.7278,101.7378,5517.0
2025-03-24 11:10:00,102.03,102.07,101.82,102.04,7206.0,101.6382,101.678,101.429,101.6482,7206.0
2025-03-24 11:15:00,102.04,102.09,101.9,101.93,4780.0,101.6482,101.698,101.5087,101.5386,4780.0
2025-03-24 11:20:00,101.99,102.14,101.94,102.08,6206.0,101.5983,101.7478,101.5485,101.688,6206.0
2025-03-24 11:25:00,102.02,102.07,101.79,101.86,3985.0,101.6282,101.678,101.3991,101.4688,3985.0
2025-03-24 11:30:00,101.8,102.32,101.66,102.32,18244.0,101.4091,101.9271,101.2696,101.9271,18244.0
2025-03-24 11:35:00,102.37,102.44,102.15,102.16,5518.0,101.9769,102.0466,101.7577,101.7677,5518.0
2025-03-24 11:40:00,102.15,102.41,102.15,102.27,10614.0,101.7577,102.0167,101.7577,101.8773,10614.0
2025-03-24 11:45:00,102.31,102.31,102.1,102.16,6950.0,101.9171,101.9171,101.7079,101.7677,6950.0
2025-03-24 11:50:00,102.18,102.45,102.1,102.35,8476.0,101.7876,102.0566,101.7079,101.957,8476.0
2025-03-24 11:55:00,102.41,102.5,102.24,102.31,10221.0,102.0167,102.1064,101.8474,101.9171,10221.0
2025-03-24 12:00:00,102.31,102.31,102.09,102.18,4013.0,101.9171,101.9171,101.698,101.7876,4013.0
2025-03-24 12:05:00,102.14,102.43,102.1,102.29,9876.0,101.7478,102.0367,101.7079,101.8972,9876.0
2025-03-24 12:10:00,102.29,102.47,102.29,102.4,9558.0,101.8972,102.0765,101.8972,102.0068,9558.0
2025-03-24 12:15:00,102.38,102.4,102.25,102.3,5458.0,101.9868,102.0068,101.8573,101.9072,5458.0
2025-03-24 12:20:00,102.26,102.69,102.24,102.69,7156.0,101.8673,102.2957,101.8474,102.2957,7156.0
2025-03-24 12:25:00,102.54,102.63,102.25,102.54,9717.0,102.1462,102.2359,101.8573,102.1462,9717.0
2025-03-24 12:30:00,102.44,102.71,102.43,102.65,6151.0,102.0466,102.3156,102.0367,102.2558,6151.0
2025-03-24 12:35:00,102.75,102.8,102.47,102.49,9040.0,102.3554,102.4052,102.0765,102.0964,9040.0
2025-03-24 12:40:00,102.46,102.57,102.37,102.47,10165.0,102.0665,102.1761,101.9769,102.0765,10165.0
2025-03-24 12:45:00,102.51,102.71,102.47,102.54,5995.0,102.1164,102.3156,102.0765,102.1462,5995.0
2025-03-24 12:50:00,102.55,102.56,102.36,102.38,7119.0,102.1562,102.1662,101.9669,101.9868,7119.0
2025-03-24 12:55:00,102.39,102.53,102.34,102.52,11309.0,101.9968,102.1363,101.947,102.1263,11309.0
2025-03-24 13:00:00,102.51,102.59,102.44,102.57,5001.0,102.1164,102.196,102.0466,102.1761,5001.0
2025-03-24 13:05:00,102.57,102.77,102.54,102.58,10764.0,102.1761,102.3754,102.1462,102.1861,10764.0
2025-03-24 13:10:00,102.57,102.66,102.55,102.59,6819.0,102.1761,102.2658,102.1562,102.196,6819.0
2025-03-24 13:15:00,102.56,102.57,102.41,102.48,12219.0,102.1662,102.1761,102.0167,102.0865,12219.0
2025-03-24 13:20:00,102.46,102.48,102.39,102.4,3816.0,102.0665,102.0865,101.9968,102.0068,3816.0
2025-03-24 13:25:00,102.43,102.46,102.3,102.46,7588.0,102.0367,102.0665,101.9072,102.0665,7588.0
2025-03-24 13:30:00,102.41,102.58,102.41,102.53,6625.0,102.0167,102.1861,102.0167,102.1363,6625.0
2025-03-24 13:35:00,102.5,102.95,102.46,102.89,18363.0,102.1064,102.5547,102.0665,102.4949,18363.0
2025-03-24 13:40:00,102.89,102.95,102.75,102.79,4361.0,102.4949,102.5547,102.3554,102.3953,4361.0
2025-03-24 13:45:00,102.82,102.87,102.75,102.85,5443.0,102.4252,102.475,102.3554,102.455,5443.0
2025-03-24 13:50:00,102.79,102.97,102.79,102.92,6325.0,102.3953,102.5746,102.3953,102.5248,6325.0
2025-03-24 13:55:00,102.92,102.94,102.87,102.93,3182.0,102.5248,102.5447,102.475,102.5347,3182.0
2025-03-24 14:00:00,102.91,102.92,102.3,102.33,16639.0,102.5148,102.5248,101.9072,101.937,16639.0
2025-03-24 14:05:00,102.37,102.52,102.3,102.33,4548.0,101.9769,102.1263,101.9072,101.937,4548.0
2025-03-24 14:10:00,102.33,102.33,102.0,102.09,13145.0,101.937,101.937,101.6083,101.698,13145.0
2025-03-24 14:15:00,102.08,102.27,102.08,102.16,4772.0,101.688,101.8773,101.688,101.7677,4772.0
2025-03-24 14:20:00,102.15,102.26,102.08,102.22,10628.0,101.7577,101.8673,101.688,101.8275,10628.0
2025-03-24 14:25:00,102.26,102.46,102.21,102.46,11022.0,101.8673,102.0665,101.8175,102.0665,11022.0
2025-03-24 14:30:00,102.41,102.56,102.24,102.29,10762.0,102.0167,102.1662,101.8474,101.8972,10762.0
2025-03-24 14:35:00,102.28,102.34,102.16,102.24,10469.0,101.8872,101.947,101.7677,101.8474,10469.0
2025-03-24 14:40:00,102.27,102.35,102.22,102.29,3344.0,101.8773,101.957,101.8275,101.8972,3344.0
2025-03-24 14:45:00,102.29,102.4,102.18,102.39,11494.0,101.8972,102.0068,101.7876,101.9968,11494.0
2025-03-24 14:50:00,102.34,102.45,102.31,102.33,9056.0,101.947,102.0566,101.9171,101.937,9056.0
2025-03-24 14:55:00,102.33,102.5,102.33,102.42,16680.0,101.937,102.1064,101.937,102.0267,16680.0
2025-03-24 15:00:00,102.42,102.62,102.41,102.52,14236.0,102.0267,102.2259,102.0167,102.1263,14236.0
2025-03-24 15:05:00,102.52,102.59,102.52,102.53,9849.0,102.1263,102.196,102.1263,102.1363,9849.0
2025-03-24 15:10:00,102.49,102.8,102.49,102.57,20658.0,102.0964,102.4052,102.0964,102.1761,20658.0
2025-03-24 15:15:00,102.56,102.73,102.56,102.59,10392.0,102.1662,102.3355,102.1662,102.196,10392.0
2025-03-24 15:20:00,102.59,102.62,102.26,102.26,10624.0,102.196,102.2259,101.8673,101.8673,10624.0
2025-03-24 15:25:00,102.26,102.44,102.08,102.44,24357.0,101.8673,102.0466,101.688,102.0466,24357.0
2025-03-24 15:30:00,102.37,102.47,102.3,102.42,8709.0,101.9769,102.0765,101.9072,102.0267,8709.0
2025-03-24 15:35:00,102.43,102.67,102.35,102.43,26443.0,102.0367,102.2757,101.957,102.0367,26443.0
2025-03-24 15:40:00,102.43,102.61,102.33,102.47,17664.0,102.0367,102.216,101.937,102.0765,17664.0
2025-03-24 15:45:00,102.5,102.78,102.42,102.78,16862.0,102.1064,102.3853,102.0267,102.3853,16862.0
2025-03-24 15:50:00,102.71,103.05,102.71,103.03,31864.0,102.3156,102.6543,102.3156,102.6344,31864.0
2025-03-24 15:55:00,103.05,103.09,102.73,102.82,196475.0,102.6543,102.6941,102.3355,102.4252,196475.0
2025-03-25 09:30:00,102.07,102.97,101.75,102.12,36434.0,101.678,102.5746,101.3593,101.7278,36434.0
2025-03-25 09:35:00,102.54,102.54,101.36,101.83,9184.0,102.1462,102.1462,100.9708,101.439,9184.0
2025-03-25 09:40:00,101.63,101.75,100.24,101.05,20069.0,101.2397,101.3593,99.8551,100.662,20069.0
2025-03-25 09:45:00,100.85,100.89,100.6,100.6,4218.0,100.4627,100.5026,100.2137,100.2137,4218.0
2025-03-25 09:50:00,100.73,101.14,100.61,100.84,8548.0,100.3432,100.7516,100.2236,100.4528,8548.0
2025-03-25 09:55:00,100.84,101.44,100.84,101.31,7218.0,100.4528,101.0505,100.4528,100.921,7218.0
2025-03-25 10:00:00,101.0,101.21,100.43,100.64,7479.0,100.6121,100.8213,100.0443,100.2535,7479.0
2025-03-25 10:05:00,100.72,100.74,100.53,100.55,3930.0,100.3332,100.3531,100.144,100.1639,3930.0
2025-03-25 10:10:00,100.66,101.18,100.66,100.91,17265.0,100.2735,100.7915,100.2735,100.5225,17265.0
2025-03-25 10:15:00,100.91,101.25,100.91,101.06,13714.0,100.5225,100.8612,100.5225,100.6719,13714.0
2025-03-25 10:20:00,101.06,101.08,100.76,100.82,6649.0,100.6719,100.6918,100.3731,100.4328,6649.0
2025-03-25 10:25:00,100.77,101.16,100.58,101.16,6222.0,100.383,100.7715,100.1938,100.7715,6222.0
2025-03-25 10:30:00,101.22,101.43,100.97,101.4,4673.0,100.8313,101.0405,100.5823,101.0106,4673.0
2025-03-25 10:35:00,101.48,101.81,101.2,101.27,45625.0,101.0903,101.419,100.8114,100.8811,45625.0
2025-03-25 10:40:00,101.26,101.28,100.84,100.89,3729.0,100.8712,100.8911,100.4528,100.5026,3729.0
2025-03-25 10:45:00,100.94,100.94,100.61,100.76,8343.0,100.5524,100.5524,100.2236,100.3731,8343.0
2025-03-25 10:50:00,100.79,100.94,100.42,100.51,8535.0,100.403,100.5524,100.0344,100.124,8535.0
2025-03-25 10:55:00,100.58,100.74,100.38,100.74,9341.0,100.1938,100.3531,99.9945,100.3531,9341.0
2025-03-25 11:00:00,100.68,101.02,100.68,101.02,14384.0,100.2934,100.6321,100.2934,100.6321,14384.0
2025-03-25 11:05:00,100.99,101.01,100.7,100.93,5119.0,100.6022,100.6221,100.3133,100.5424,5119.0
2025-03-25 11:10:00,100.89,101.23,100.88,101.19,4829.0,100.5026,100.8413,100.4926,100.8014,4829.0
2025-03-25 11:15:00,101.25,101.46,101.25,101.42,6250.0,100.8612,101.0704,100.8612,101.0305,6250.0
2025-03-25 11:20:00,101.49,101.67,101.38,101.61,6334.0,101.1003,101.2796,100.9907,101.2198,6334.0
2025-03-25 11:25:00,101.68,101.69,101.12,101.12,13947.0,101.2895,101.2995,100.7317,100.7317,13947.0
2025-03-25 11:30:00,101.12,101.15,100.67,100.8,8494.0,100.7317,100.7616,100.2834,100.4129,8494.0
2025-03-25 11:35:00,100.75,101.22,100.69,101.2,12259.0,100.3631,100.8313,100.3033,100.8114,12259.0
2025-03-25 11:40:00,101.22,101.79,101.15,101.72,13833.0,100.8313,101.3991,100.7616,101.3294,13833.0
2025-03-25 11:45:00,101.79,102.08,101.77,101.98,25806.0,101.3991,101.688,101.3792,101.5884,25806.0
2025-03-25 11:50:00,101.95,102.0,101.57,101.58,6255.0,101.5585,101.6083,101.18,101.1899,6255.0
2025-03-25 11:55:00,101.65,101.74,101.51,101.6,8379.0,101.2597,101.3493,101.1202,101.2098,8379.0
2025-03-25 12:00:00,101.66,101.8,101.65,101.79,14055.0,101.2696,101.4091,101.2597,101.3991,14055.0
2025-03-25 12:05:00,101.79,101.92,101.71,101.84,10665.0,101.3991,101.5286,101.3194,101.4489,10665.0
2025-03-25 12:10:00,101.86,101.97,101.78,101.97,6320.0,101.4688,101.5784,101.3892,101.5784,6320.0
2025-03-25 12:15:00,101.94,101.98,101.83,101.92,5279.0,101.5485,101.5884,101.439,101.5286,5279.0
2025-03-25 12:20:00,101.93,102.36,101.88,102.18,18779.0,101.5386,101.9669,101.4888,101.7876,18779.0
2025-03-25 12:25:00,102.18,102.29,102.09,102.25,14612.0,101.7876,101.8972,101.698,101.8573,14612.0
2025-03-25 12:30:00,102.19,102.3,101.88,102.05,19042.0,101.7976,101.9072,101.4888,101.6581,19042.0
2025-03-25 12:35:00,102.1,102.31,102.0,102.3,13200.0,101.7079,101.9171,101.6083,101.9072,13200.0
2025-03-25 12:40:00,102.26,102.41,102.16,102.33,15260.0,101.8673,102.0167,101.7677,101.937,15260.0
2025-03-25 12:45:00,102.33,102.33,102.17,102.29,10756.0,101.937,101.937,101.7777,101.8972,10756.0
2025-03-25 12:50:00,102.29,102.44,102.27,102.27,13060.0,101.8972,102.0466,101.8773,101.8773,13060.0
2025-03-25 12:55:00,102.24,102.35,102.1,102.24,5665.0,101.8474,101.957,101.7079,101.8474,5665.0
2025-03-25 13:00:00,102.25,102.42,102.25,102.42,9105.0,101.8573,102.0267,101.8573,102.0267,9105.0
2025-03-25 13:05:00,102.31,102.37,102.03,102.04,13631.0,101.9171,101.9769,101.6382,101.6482,13631.0
2025-03-25 13:10:00,102.04,102.06,101.85,101.93,7046.0,101.6482,101.6681,101.4589,101.5386,7046.0
2025-03-25 13:15:00,101.92,102.06,101.85,101.97,7722.0,101.5286,101.6681,101.4589,101.5784,7722.0
2025-03-25 13:20:00,101.98,102.06,101.9,102.0,7115.0,101.5884,101.6681,101.5087,101.6083,7115.0
2025-03-25 13:25:00,101.94,102.01,101.86,101.89,6000.0,101.5485,101.6183,101.4688,101.4987,6000.0
2025-03-25 13:30:00,101.89,102.15,101.87,102.11,7880.0,101.4987,101.7577,101.4788,101.7179,7880.0
2025-03-25 13:35:00,102.11,102.11,101.96,102.03,4912.0,101.7179,101.7179,101.5685,101.6382,4912.0
2025-03-25 13:40:00,102.0,102.14,101.99,102.09,5313.0,101.6083,101.7478,101.5983,101.698,5313.0
2025-03-25 13:45:00,102.09,102.14,102.0,102.0,7731.0,101.698,101.7478,101.6083,101.6083,7731.0
2025-03-25 13:50:00,102.02,102.2,101.96,102.14,7999.0,101.6282,101.8075,101.5685,101.7478,7999.0
2025-03-25 13:55:00,102.14,102.25,102.12,102.18,5326.0,101.7478,101.8573,101.7278,101.7876,5326.0
2025-03-25 14:00:00,102.15,102.21,102.08,102.12,4355.0,101.7577,101.8175,101.688,101.7278,4355.0
2025-03-25 14:05:00,102.14,102.24,102.12,102.23,7374.0,101.7478,101.8474,101.7278,101.8374,7374.0
2025-03-25 14:10:00,102.25,102.26,102.11,102.23,11693.0,101.8573,101.8673,101.7179,101.8374,11693.0
2025-03-25 14:15:00,102.19,102.26,102.07,102.07,4883.0,101.7976,101.8673,101.678,101.678,4883.0
2025-03-25 14:20:00,102.1,102.26,102.02,102.03,12761.0,101.7079,101.8673,101.6282,101.6382,12761.0
2025-03-25 14:25:00,102.01,102.03,101.9,102.0,9429.0,101.6183,101.6382,101.5087,101.6083,9429.0
2025-03-25 14:30:00,102.01,102.07,101.91,101.93,8944.0,101.6183,101.678,101.5187,101.5386,8944.0
2025-03-25 14:35:00,101.95,102.0,101.84,101.85,6163.0,101.5585,101.6083,101.4489,101.4589,6163.0
2025-03-25 14:40:00,101.86,101.9,101.75,101.81,8660.0,101.4688,101.5087,101.3593,101.419,8660.0
2025-03-25 14:45:00,101.78,101.85,101.74,101.8,7667.0,101.3892,101.4589,101.3493,101.4091,7667.0
2025-03-25 14:50:00,101.8,102.0,101.74,101.96,12116.0,101.4091,101.6083,101.3493,101.5685,12116.0
2025-03-25 14:55:00,101.95,102.01,101.82,101.88,5000.0,101.5585,101.6183,101.429,101.4888,5000.0
2025-03-25 15:00:00,101.88,102.16,101.86,102.16,6108.0,101.4888,101.7677,101.4688,101.7677,6108.0
2025-03-25 15:05:00,102.19,102.28,102.08,102.1,8882.0,101.7976,101.8872,101.688,101.7079,8882.0
2025-03-25 15:10:00,102.13,102.19,102.03,102.07,4783.0,101.7378,101.7976,101.6382,101.678,4783.0
2025-03-25 15:15:00,102.09,102.25,101.96,102.23,8439.0,101.698,101.8573,101.5685,101.8374,8439.0
2025-03-25 15:20:00,102.2,102.24,101.99,102.06,8652.0,101.8075,101.8474,101.5983,101.6681,8652.0
2025-03-25 15:25:00,102.03,102.12,101.88,102.01,17394.0,101.6382,101.7278,101.4888,101.6183,17394.0
2025-03-25 15:30:00,102.01,102.15,102.01,102.11,9725.0,101.6183,101.7577,101.6183,101.7179,9725.0
2025-03-25 15:35:00,102.1,102.19,101.95,102.18,21869.0,101.7079,101.7976,101.5585,101.7876,21869.0
2025-03-25 15:40:00,102.24,102.56,102.23,102.52,15520.0,101.8474,102.1662,101.8374,102.1263,15520.0
2025-03-25 15:45:00,102.58,102.75,102.47,102.68,19594.0,102.1861,102.3554,102.0765,102.2857,19594.0
2025-03-25 15:50:00,102.63,102.63,102.2,102.32,35538.0,102.2359,102.2359,101.8075,101.9271,35538.0
2025-03-25 15:55:00,102.35,102.36,102.09,102.31,139884.0,101.957,101.9669,101.698,101.9171,139884.0
2025-03-26 09:30:00,101.49,102.16,100.25,100.32,29336.0,101.1003,101.7677,99.865,99.9348,29336.0
2025-03-26 09:35:00,100.34,101.61,99.97,101.11,25800.0,99.9547,101.2198,99.5861,100.7217,25800.0
2025-03-26 09:40:00,101.12,101.73,100.93,100.93,5082.0,100.7317,101.3393,100.5424,100.5424,5082.0
2025-03-26 09:45:00,100.93,101.04,99.97,99.97,6473.0,100.5424,100.652,99.5861,99.5861,6473.0
2025-03-26 09:50:00,99.97,100.19,99.75,100.19,11675.0,99.5861,99.8053,99.3669,99.8053,11675.0
2025-03-26 09:55:00,100.23,100.23,99.76,99.92,9365.0,99.8451,99.8451,99.3769,99.5363,9365.0
2025-03-26 10:00:00,99.9,100.34,99.83,100.05,28444.0,99.5164,99.9547,99.4466,99.6658,28444.0
2025-03-26 10:05:00,100.04,100.24,99.75,99.75,13069.0,99.6558,99.8551,99.3669,99.3669,13069.0
2025-03-26 10:10:00,99.9,99.98,99.39,99.42,14934.0,99.5164,99.5961,99.0083,99.0382,14934.0
2025-03-26 10:15:00,99.45,99.47,99.1,99.11,8887.0,99.0681,99.088,98.7194,98.7294,8887.0
2025-03-26 10:20:00,99.12,99.25,98.89,99.0,25565.0,98.7394,98.8689,98.5103,98.6198,25565.0
2025-03-26 10:25:00,99.03,99.69,98.92,99.69,20644.0,98.6497,99.3072,98.5401,99.3072,20644.0
2025-03-26 10:30:00,99.62,99.98,99.51,99.75,7290.0,99.2374,99.5961,99.1279,99.3669,7290.0
2025-03-26 10:35:00,99.84,99.91,99.75,99.77,4645.0,99.4566,99.5263,99.3669,99.3869,4645.0
2025-03-26 10:40:00,99.86,99.86,99.59,99.62,6929.0,99.4765,99.4765,99.2076,99.2374,6929.0
2025-03-26 10:45:00,99.6,99.73,99.52,99.52,10367.0,99.2175,99.347,99.1378,99.1378,10367.0
2025-03-26 10:50:00,99.5,99.79,99.47,99.65,6197.0,99.1179,99.4068,99.088,99.2673,6197.0
2025-03-26 10:55:00,99.65,99.66,99.43,99.53,8073.0,99.2673,99.2773,99.0482,99.1478,8073.0
2025-03-26 11:00:00,99.53,99.62,99.49,99.58,5614.0,99.1478,99.2374,99.1079,99.1976,5614.0
2025-03-26 11:05:00,99.56,99.64,99.45,99.5,6847.0,99.1777,99.2574,99.0681,99.1179,6847.0
2025-03-26 11:10:00,99.55,99.55,98.99,99.05,23466.0,99.1677,99.1677,98.6099,98.6696,23466.0
2025-03-26 11:15:00,99.05,99.26,99.02,99.17,6521.0,98.6696,98.8788,98.6398,98.7892,6521.0
2025-03-26 11:20:00,99.21,99.21,99.06,99.06,1327.0,98.829,98.829,98.6796,98.6796,1327.0
2025-03-26 11:25:00,99.06,99.1,98.65,98.86,91846.0,98.6796,98.7194,98.2712,98.4804,91846.0
2025-03-26 11:30:00,98.9,98.96,98.36,98.47,9119.0,98.5202,98.58,97.9823,98.0919,9119.0
2025-03-26 11:35:00,98.47,98.54,98.33,98.54,4830.0,98.0919,98.1616,97.9524,98.1616,4830.0
2025-03-26 11:40:00,98.54,98.6,98.2,98.24,6642.0,98.1616,98.2214,97.8229,97.8627,6642.0
2025-03-26 11:45:00,98.23,98.27,98.06,98.08,4589.0,97.8528,97.8926,97.6834,97.7034,4589.0
2025-03-26 11:50:00,98.07,98.12,97.45,97.95,19110.0,97.6934,97.7432,97.0758,97.5739,19110.0
2025-03-26 11:55:00,97.83,98.02,97.69,97.94,10992.0,97.4543,97.6436,97.3149,97.5639,10992.0
2025-03-26 12:00:00,97.9,98.1,97.81,97.97,9790.0,97.5241,97.7233,97.4344,97.5938,9790.0
2025-03-26 12:05:00,97.99,98.06,97.8,97.81,14002.0,97.6137,97.6834,97.4244,97.4344,14002.0
2025-03-26 12:10:00,97.81,97.87,97.69,97.86,4440.0,97.4344,97.4942,97.3149,97.4842,4440.0
2025-03-26 12:15:00,97.76,98.04,97.56,97.64,78792.0,97.3846,97.6635,97.1854,97.2651,78792.0
2025-03-26 12:20:00,97.64,97.81,97.56,97.7,10231.0,97.2651,97.4344,97.1854,97.3248,10231.0
2025-03-26 12:25:00,97.7,98.0,97.7,97.97,8282.0,97.3248,97.6237,97.3248,97.5938,8282.0
2025-03-26 12:30:00,98.01,98.01,97.52,97.64,18210.0,97.6336,97.6336,97.1455,97.2651,18210.0
2025-03-26 12:35:00,97.59,97.91,97.59,97.86,12286.0,97.2152,97.534,97.2152,97.4842,12286.0
2025-03-26 12:40:00,97.9,97.98,97.69,97.69,11465.0,97.5241,97.6037,97.3149,97.3149,11465.0
2025-03-26 12:45:00,97.76,97.92,97.67,97.89,7106.0,97.3846,97.544,97.2949,97.5141,7106.0
2025-03-26 12:50:00,97.9,98.11,97.83,97.97,6338.0,97.5241,97.7332,97.4543,97.5938,6338.0
2025-03-26 12:55:00,97.87,97.87,97.58,97.59,5748.0,97.4942,97.4942,97.2053,97.2152,5748.0
2025-03-26 13:00:00,97.6,97.83,97.56,97.75,6575.0,97.2252,97.4543,97.1854,97.3746,6575.0
2025-03-26 13:05:00,97.75,97.85,97.69,97.72,3402.0,97.3746,97.4742,97.3149,97.3447,3402.0
2025-03-26 13:10:00,97.79,97.98,97.73,97.86,4645.0,97.4145,97.6037,97.3547,97.4842,4645.0
2025-03-26 13:15:00,97.94,97.96,97.69,97.69,16035.0,97.5639,97.5838,97.3149,97.3149,16035.0
2025-03-26 13:20:00,97.75,97.86,97.59,97.6,17839.0,97.3746,97.4842,97.2152,97.2252,17839.0
2025-03-26 13:25:00,97.59,97.59,97.4,97.53,9270.0,97.2152,97.2152,97.026,97.1555,9270.0
2025-03-26 13:30:00,97.53,97.61,97.28,97.36,4054.0,97.1555,97.2352,96.9064,96.9861,4054.0
2025-03-26 13:35:00,97.28,97.4,97.2,97.4,14264.0,96.9064,97.026,96.8267,97.026,14264.0
2025-03-26 13:40:00,97.34,97.91,97.33,97.71,15140.0,96.9662,97.534,96.9562,97.3348,15140.0
2025-03-26 13:45:00,97.71,97.8,97.51,97.51,5505.0,97.3348,97.4244,97.1356,97.1356,5505.0
2025-03-26 13:50:00,97.59,97.6,97.46,97.59,11495.0,97.2152,97.2252,97.0857,97.2152,11495.0
2025-03-26 13:55:00,97.55,97.66,97.35,97.39,13920.0,97.1754,97.285,96.9762,97.016,13920.0
2025-03-26 14:00:00,97.39,97.49,97.21,97.44,19089.0,97.016,97.1156,96.8367,97.0658,19089.0
2025-03-26 14:05:00,97.37,97.42,97.2,97.3,4454.0,96.9961,97.0459,96.8267,96.9264,4454.0
2025-03-26 14:10:00,97.34,97.76,97.32,97.69,16159.0,96.9662,97.3846,96.9463,97.3149,16159.0
2025-03-26 14:15:00,97.63,97.78,97.43,97.66,6799.0,97.2551,97.4045,97.0559,97.285,6799.0
2025-03-26 14:20:00,97.66,97.66,97.54,97.59,4768.0,97.285,97.285,97.1654,97.2152,4768.0
2025-03-26 14:25:00,97.59,97.83,97.52,97.82,10907.0,97.2152,97.4543,97.1455,97.4444,10907.0
2025-03-26 14:30:00,97.8,97.93,97.75,97.75,17809.0,97.4244,97.5539,97.3746,97.3746,17809.0
2025-03-26 14:35:00,97.81,97.86,97.39,97.45,34037.0,97.4344,97.4842,97.016,97.0758,34037.0
2025-03-26 14:40:00,97.5,97.5,97.0,97.05,15180.0,97.1256,97.1256,96.6275,96.6773,15180.0
2025-03-26 14:45:00,97.08,97.14,96.5,96.66,21700.0,96.7072,96.767,96.1294,96.2888,21700.0
2025-03-26 14:50:00,96.7,96.98,96.64,96.9,15895.0,96.3287,96.6076,96.2689,96.5279,15895.0
2025-03-26 14:55:00,96.9,97.01,96.81,96.93,8246.0,96.5279,96.6375,96.4382,96.5578,8246.0
2025-03-26 15:00:00,96.95,97.18,96.88,97.03,12820.0,96.5777,96.8068,96.508,96.6574,12820.0
2025-03-26 15:05:00,97.04,97.54,97.03,97.35,38458.0,96.6674,97.1654,96.6574,96.9762,38458.0
2025-03-26 15:10:00,97.35,97.35,97.01,97.1,23627.0,96.9762,96.9762,96.6375,96.7271,23627.0
2025-03-26 15:15:00,97.07,97.34,96.99,97.33,7332.0,96.6972,96.9662,96.6175,96.9562,7332.0
2025-03-26 15:20:00,97.31,97.57,97.31,97.38,15128.0,96.9363,97.1953,96.9363,97.006,15128.0
2025-03-26 15:25:00,97.34,97.43,97.09,97.14,9637.0,96.9662,97.0559,96.7172,96.767,9637.0
2025-03-26 15:30:00,97.15,97.21,96.9,96.98,12946.0,96.7769,96.8367,96.5279,96.6076,12946.0
2025-03-26 15:35:00,97.0,97.01,96.71,96.8,16766.0,96.6275,96.6375,96.3386,96.4283,16766.0
2025-03-26 15:40:00,96.83,97.13,96.72,96.95,22225.0,96.4582,96.757,96.3486,96.5777,22225.0
2025-03-26 15:45:00,97.01,97.14,96.79,97.11,85363.0,96.6375,96.767,96.4183,96.7371,85363.0
2025-03-26 15:50:00,97.18,97.42,96.93,97.24,36488.0,96.8068,97.0459,96.5578,96.8666,36488.0
2025-03-26 15:55:00,97.26,97.4,97.13,97.37,134264.0,96.8865,97.026,96.757,96.9961,134264.0
2025-03-27 09:30:00,95.84,96.74,95.03,96.61,39040.0,95.472,96.3685,94.6651,96.239,39040.0
2025-03-27 09:35:00,96.54,96.54,95.21,95.44,29132.0,96.1693,96.1693,94.8444,95.0735,29132.0
2025-03-27 09:40:00,95.56,96.48,95.45,96.48,43544.0,95.193,96.1095,95.0835,96.1095,43544.0
2025-03-27 09:45:00,96.55,97.07,96.23,96.84,12291.0,96.1792,96.6972,95.8605,96.4681,12291.0
2025-03-27 09:50:00,96.98,97.34,96.63,97.34,15419.0,96.6076,96.9662,96.2589,96.9662,15419.0
2025-03-27 09:55:00,97.3,97.54,96.99,97.2,9611.0,96.9264,97.1654,96.6175,96.8267,9611.0
2025-03-27 10:00:00,97.36,97.36,96.99,97.03,6440.0,96.9861,96.9861,96.6175,96.6574,6440.0
2025-03-27 10:05:00,97.2,97.39,96.82,96.82,4888.0,96.8267,97.016,96.4482,96.4482,4888.0
2025-03-27 10:10:00,96.8,96.88,96.51,96.7,8549.0,96.4283,96.508,96.1394,96.3287,8549.0
2025-03-27 10:15:00,96.69,96.82,96.44,96.82,5993.0,96.3187,96.4482,96.0697,96.4482,5993.0
2025-03-27 10:20:00,96.75,96.75,96.45,96.59,7571.0,96.3785,96.3785,96.0796,96.2191,7571.0
2025-03-27 10:25:00,96.5,96.86,96.49,96.86,7651.0,96.1294,96.488,96.1195,96.488,7651.0
2025-03-27 10:30:00,96.85,97.3,96.75,97.3,5690.0,96.4781,96.9264,96.3785,96.9264,5690.0
2025-03-27 10:35:00,97.31,97.71,97.27,97.53,8041.0,96.9363,97.3348,96.8965,97.1555,8041.0
2025-03-27 10:40:00,97.48,97.94,97.41,97.84,10766.0,97.1057,97.5639,97.0359,97.4643,10766.0
2025-03-27 10:45:00,97.88,97.93,97.62,97.62,7812.0,97.5041,97.5539,97.2451,97.2451,7812.0
2025-03-27 10:50:00,97.65,97.65,97.41,97.48,6527.0,97.275,97.275,97.0359,97.1057,6527.0
2025-03-27 10:55:00,97.49,97.52,97.32,97.46,4915.0,97.1156,97.1455,96.9463,97.0857,4915.0
2025-03-27 11:00:00,97.5,97.51,97.32,97.32,5242.0,97.1256,97.1356,96.9463,96.9463,5242.0
2025-03-27 11:05:00,97.34,97.39,97.16,97.26,6224.0,96.9662,97.016,96.7869,96.8865,6224.0
2025-03-27 11:10:00,97.18,97.31,97.18,97.19,4231.0,96.8068,96.9363,96.8068,96.8168,4231.0
2025-03-27 11:15:00,97.23,97.44,97.05,97.33,6664.0,96.8566,97.0658,96.6773,96.9562,6664.0
2025-03-27 11:20:00,97.31,97.44,97.29,97.33,4663.0,96.9363,97.0658,96.9164,96.9562,4663.0
2025-03-27 11:25:00,97.38,97.41,97.27,97.28,6125.0,97.006,97.0359,96.8965,96.9064,6125.0
2025-03-27 11:30:00,97.24,97.24,96.98,96.98,9523.0,96.8666,96.8666,96.6076,96.6076,9523.0
2025-03-27 11:35:00,97.0,97.08,96.56,96.7,25243.0,96.6275,96.7072,96.1892,96.3287,25243.0
2025-03-27 11:40:00,96.69,96.7,96.27,96.27,8254.0,96.3187,96.3287,95.9003,95.9003,8254.0
2025-03-27 11:45:00,96.32,96.38,96.06,96.06,3776.0,95.9501,96.0099,95.6911,95.6911,3776.0
2025-03-27 11:50:00,96.13,96.36,96.12,96.23,6273.0,95.7609,95.99,95.7509,95.8605,6273.0
2025-03-27 11:55:00,96.23,96.28,96.05,96.15,6443.0,95.8605,95.9103,95.6812,95.7808,6443.0
2025-03-27 12:00:00,96.14,96.31,96.05,96.31,15865.0,95.7708,95.9402,95.6812,95.9402,15865.0
2025-03-27 12:05:00,96.31,96.67,96.26,96.63,16144.0,95.9402,96.2988,95.8904,96.2589,16144.0
2025-03-27 12:10:00,96.58,96.59,96.46,96.49,3930.0,96.2091,96.2191,96.0896,96.1195,3930.0
2025-03-27 12:15:00,96.55,96.8,96.55,96.71,10736.0,96.1792,96.4283,96.1792,96.3386,10736.0
2025-03-27 12:20:00,96.73,96.86,96.58,96.65,6187.0,96.3585,96.488,96.2091,96.2789,6187.0
2025-03-27 12:25:00,96.59,96.62,96.5,96.55,5384.0,96.2191,96.249,96.1294,96.1792,5384.0
2025-03-27 12:30:00,96.55,96.93,96.54,96.71,14327.0,96.1792,96.5578,96.1693,96.3386,14327.0
2025-03-27 12:35:00,96.7,96.82,96.67,96.75,4030.0,96.3287,96.4482,96.2988,96.3785,4030.0
2025-03-27 12:40:00,96.75,96.88,96.74,96.76,3286.0,96.3785,96.508,96.3685,96.3884,3286.0
2025-03-27 12:45:00,96.8,96.8,96.52,96.52,9889.0,96.4283,96.4283,96.1494,96.1494,9889.0
2025-03-27 12:50:00,96.5,96.5,96.22,96.34,15965.0,96.1294,96.1294,95.8505,95.97,15965.0
2025-03-27 12:55:00,96.34,96.35,96.05,96.13,13616.0,95.97,95.98,95.6812,95.7609,13616.0
2025-03-27 13:00:00,96.18,96.41,96.17,96.28,10406.0,95.8107,96.0398,95.8007,95.9103,10406.0
2025-03-27 13:05:00,96.36,96.55,96.29,96.5,7572.0,95.99,96.1792,95.9202,96.1294,7572.0
2025-03-27 13:10:00,96.5,96.6,96.44,96.59,3827.0,96.1294,96.229,96.0697,96.2191,3827.0
2025-03-27 13:15:00,96.63,96.86,96.55,96.82,5303.0,96.2589,96.488,96.1792,96.4482,5303.0
2025-03-27 13:20:00,96.81,96.81,96.5,96.63,9893.0,96.4382,96.4382,96.1294,96.2589,9893.0
2025-03-27 13:25:00,96.58,96.62,96.43,96.43,4967.0,96.2091,96.249,96.0597,96.0597,4967.0
2025-03-27 13:30:00,96.42,96.54,96.38,96.54,5529.0,96.0497,96.1693,96.0099,96.1693,5529.0
2025-03-27 13:35:00,96.4,96.44,96.34,96.44,4864.0,96.0298,96.0697,95.97,96.0697,4864.0
2025-03-27 13:40:00,96.37,96.43,96.3,96.37,4751.0,95.9999,96.0597,95.9302,95.9999,4751.0
2025-03-27 13:45:00,96.37,96.61,96.36,96.54,10225.0,95.9999,96.239,95.99,96.1693,10225.0
2025-03-27 13:50:00,96.59,96.67,96.39,96.4,7566.0,96.2191,96.2988,96.0199,96.0298,7566.0
2025-03-27 13:55:00,96.4,96.52,96.39,96.43,4328.0,96.0298,96.1494,96.0199,96.0597,4328.0
2025-03-27 14:00:00,96.43,96.59,96.43,96.59,4735.0,96.0597,96.2191,96.0597,96.2191,4735.0
2025-03-27 14:05:00,96.59,96.81,96.58,96.72,6475.0,96.2191,96.4382,96.2091,96.3486,6475.0
2025-03-27 14:10:00,96.7,96.74,96.61,96.73,4547.0,96.3287,96.3685,96.239,96.3585,4547.0
2025-03-27 14:15:00,96.72,96.82,96.61,96.67,5665.0,96.3486,96.4482,96.239,96.2988,5665.0
2025-03-27 14:20:00,96.67,96.77,96.54,96.54,9850.0,96.2988,96.3984,96.1693,96.1693,9850.0
2025-03-27 14:25:00,96.51,96.84,96.45,96.77,19351.0,96.1394,96.4681,96.0796,96.3984,19351.0
2025-03-27 14:30:00,96.74,96.81,96.56,96.69,56908.0,96.3685,96.4382,96.1892,96.3187,56908.0
2025-03-27 14:35:00,96.7,96.84,96.64,96.81,21283.0,96.3287,96.4681,96.2689,96.4382,21283.0
2025-03-27 14:40:00,96.77,96.87,96.56,96.62,44339.0,96.3984,96.498,96.1892,96.249,44339.0
2025-03-27 14:45:00,96.63,96.86,96.62,96.84,15245.0,96.2589,96.488,96.249,96.4681,15245.0
2025-03-27 14:50:00,96.88,96.91,96.62,96.63,6954.0,96.508,96.5379,96.249,96.2589,6954.0
2025-03-27 14:55:00,96.68,96.68,95.99,95.99,10571.0,96.3087,96.3087,95.6214,95.6214,10571.0
2025-03-27 15:00:00,95.93,96.17,95.91,96.05,13031.0,95.5616,95.8007,95.5417,95.6812,13031.0
2025-03-27 15:05:00,96.09,96.37,96.06,96.33,8033.0,95.721,95.9999,95.6911,95.9601,8033.0
2025-03-27 15:10:00,96.3,96.54,96.28,96.42,10564.0,95.9302,96.1693,95.9103,96.0497,10564.0
2025-03-27 15:15:00,96.44,96.55,96.37,96.53,7599.0,96.0697,96.1792,95.9999,96.1593,7599.0
2025-03-27 15:20:00,96.53,96.72,96.46,96.61,11755.0,96.1593,96.3486,96.0896,96.239,11755.0
2025-03-27 15:25:00,96.62,96.72,96.55,96.7,10441.0,96.249,96.3486,96.1792,96.3287,10441.0
2025-03-27 15:30:00,96.7,96.7,96.49,96.61,17670.0,96.3287,96.3287,96.1195,96.239,17670.0
2025-03-27 15:35:00,96.6,96.63,96.45,96.45,13147.0,96.229,96.2589,96.0796,96.0796,13147.0
2025-03-27 15:40:00,96.44,96.51,96.26,96.44,15628.0,96.0697,96.1394,95.8904,96.0697,15628.0
2025-03-27 15:45:00,96.45,96.52,96.26,96.5,17464.0,96.0796,96.1494,95.8904,96.1294,17464.0
2025-03-27 15:50:00,96.46,96.46,95.78,95.97,46763.0,96.0896,96.0896,95.4122,95.6015,46763.0
2025-03-27 15:55:00,95.99,96.08,95.69,95.78,131483.0,95.6214,95.711,95.3225,95.4122,131483.0
2025-03-28 09:30:00,95.6,95.99,94.47,95.93,37957.0,95.2329,95.6214,94.1072,95.5616,37957.0
2025-03-28 09:35:00,96.06,96.87,95.86,96.59,20225.0,95.6911,96.498,95.4919,96.2191,20225.0
2025-03-28 09:40:00,96.4,96.46,95.7,95.74,15329.0,96.0298,96.0896,95.3325,95.3723,15329.0
2025-03-28 09:45:00,95.72,95.72,95.29,95.4,9070.0,95.3524,95.3524,94.9241,95.0337,9070.0
2025-03-28 09:50:00,95.45,95.69,95.3,95.55,17161.0,95.0835,95.3225,94.934,95.1831,17161.0
2025-03-28 09:55:00,95.55,95.94,95.35,95.86,41777.0,95.1831,95.5716,94.9838,95.4919,41777.0
2025-03-28 10:00:00,95.92,96.46,95.6,96.17,15718.0,95.5517,96.0896,95.2329,95.8007,15718.0
2025-03-28 10:05:00,96.07,96.12,95.24,95.65,23722.0,95.7011,95.7509,94.8743,95.2827,23722.0
2025-03-28 10:10:00,95.54,95.7,95.3,95.3,11719.0,95.1731,95.3325,94.934,94.934,11719.0
2025-03-28 10:15:00,95.32,95.82,95.24,95.77,23037.0,94.954,95.452,94.8743,95.4022,23037.0
2025-03-28 10:20:00,95.85,96.43,95.85,96.25,10668.0,95.4819,96.0597,95.4819,95.8804,10668.0
2025-03-28 10:25:00,96.32,96.32,95.87,96.01,3725.0,95.9501,95.9501,95.5018,95.6413,3725.0
2025-03-28 10:30:00,95.95,96.17,95.85,96.01,6335.0,95.5815,95.8007,95.4819,95.6413,6335.0
2025-03-28 10:35:00,95.94,96.22,95.78,96.21,8204.0,95.5716,95.8505,95.4122,95.8405,8204.0
2025-03-28 10:40:00,96.15,96.46,96.14,96.35,5606.0,95.7808,96.0896,95.7708,95.98,5606.0
2025-03-28 10:45:00,96.35,96.46,96.05,96.14,7328.0,95.98,96.0896,95.6812,95.7708,7328.0
2025-03-28 10:50:00,96.16,96.32,96.01,96.09,7210.0,95.7907,95.9501,95.6413,95.721,7210.0
2025-03-28 10:55:00,96.09,96.12,95.75,95.92,22915.0,95.721,95.7509,95.3823,95.5517,22915.0
2025-03-28 11:00:00,95.88,95.88,95.63,95.75,10137.0,95.5118,95.5118,95.2628,95.3823,10137.0
2025-03-28 11:05:00,95.76,95.96,95.65,95.7,20020.0,95.3923,95.5915,95.2827,95.3325,20020.0
2025-03-28 11:10:00,95.74,96.12,95.74,96.07,36839.0,95.3723,95.7509,95.3723,95.7011,36839.0
2025-03-28 11:15:00,96.0,96.11,95.86,96.08,18435.0,95.6313,95.7409,95.4919,95.711,18435.0
2025-03-28 11:20:00,96.04,96.18,95.9,95.96,13806.0,95.6712,95.8107,95.5317,95.5915,13806.0
2025-03-28 11:25:00,96.0,96.28,95.95,96.03,27621.0,95.6313,95.9103,95.5815,95.6612,27621.0
2025-03-28 11:30:00,95.98,96.47,95.97,96.43,7179.0,95.6114,96.0995,95.6015,96.0597,7179.0
2025-03-28 11:35:00,96.44,96.93,96.37,96.89,7907.0,96.0697,96.5578,95.9999,96.5179,7907.0
2025-03-28 11:40:00,96.84,96.9,96.5,96.61,16859.0,96.4681,96.5279,96.1294,96.239,16859.0
2025-03-28 11:45:00,96.55,96.63,96.33,96.41,21992.0,96.1792,96.2589,95.9601,96.0398,21992.0
2025-03-28 11:50:00,96.35,96.41,96.14,96.14,2950.0,95.98,96.0398,95.7708,95.7708,2950.0
2025-03-28 11:55:00,96.14,96.14,95.73,95.73,4199.0,95.7708,95.7708,95.3624,95.3624,4199.0
2025-03-28 12:00:00,95.74,95.9,95.59,95.88,37764.0,95.3723,95.5317,95.2229,95.5118,37764.0
2025-03-28 12:05:00,95.82,95.87,95.63,95.74,12687.0,95.452,95.5018,95.2628,95.3723,12687.0
2025-03-28 12:10:00,95.76,95.76,95.68,95.75,4219.0,95.3923,95.3923,95.3126,95.3823,4219.0
2025-03-28 12:15:00,95.75,95.75,95.3,95.31,13552.0,95.3823,95.3823,94.934,94.944,13552.0
2025-03-28 12:20:00,95.33,95.38,95.2,95.37,5570.0,94.9639,95.0137,94.8344,95.0038,5570.0
2025-03-28 12:25:00,95.36,95.42,95.23,95.31,5468.0,94.9938,95.0536,94.8643,94.944,5468.0
2025-03-28 12:30:00,95.34,95.59,95.33,95.59,5438.0,94.9739,95.2229,94.9639,95.2229,5438.0
2025-03-28 12:35:00,95.57,95.64,95.45,95.47,20994.0,95.203,95.2727,95.0835,95.1034,20994.0
2025-03-28 12:40:00,95.5,95.64,95.48,95.56,7031.0,95.1333,95.2727,95.1133,95.193,7031.0
2025-03-28 12:45:00,95.56,95.7,95.52,95.54,6710.0,95.193,95.3325,95.1532,95.1731,6710.0
2025-03-28 12:50:00,95.59,95.7,95.56,95.61,4168.0,95.2229,95.3325,95.193,95.2428,4168.0
2025-03-28 12:55:00,95.59,95.6,95.18,95.24,6790.0,95.2229,95.2329,94.8145,94.8743,6790.0
2025-03-28 13:00:00,95.23,95.24,94.97,94.98,10949.0,94.8643,94.8743,94.6053,94.6153,10949.0
2025-03-28 13:05:00,94.98,94.98,94.64,94.64,8994.0,94.6153,94.6153,94.2766,94.2766,8994.0
2025-03-28 13:10:00,94.65,94.88,94.61,94.87,6709.0,94.2865,94.5157,94.2467,94.5057,6709.0
2025-03-28 13:15:00,94.89,95.11,94.77,95.03,6109.0,94.5256,94.7448,94.4061,94.6651,6109.0
2025-03-28 13:20:00,94.95,95.17,94.95,94.96,7708.0,94.5854,94.8045,94.5854,94.5953,7708.0
2025-03-28 13:25:00,94.95,95.01,94.8,94.93,20840.0,94.5854,94.6452,94.436,94.5655,20840.0
2025-03-28 13:30:00,95.03,95.09,94.87,94.87,4358.0,94.6651,94.7248,94.5057,94.5057,4358.0
2025-03-28 13:35:00,94.88,94.97,94.65,94.97,15639.0,94.5157,94.6053,94.2865,94.6053,15639.0
2025-03-28 13:40:00,94.91,94.98,94.88,94.95,1995.0,94.5455,94.6153,94.5157,94.5854,1995.0
2025-03-28 13:45:00,94.93,95.13,94.87,95.05,5071.0,94.5655,94.7647,94.5057,94.685,5071.0
2025-03-28 13:50:00,95.03,95.16,95.03,95.03,5108.0,94.6651,94.7946,94.6651,94.6651,5108.0
2025-03-28 13:55:00,95.03,95.3,95.03,95.25,9938.0,94.6651,94.934,94.6651,94.8842,9938.0
2025-03-28 14:00:00,95.31,95.4,95.23,95.32,8583.0,94.944,95.0337,94.8643,94.954,8583.0
2025-03-28 14:05:00,95.32,95.43,95.23,95.41,7880.0,94.954,95.0635,94.8643,95.0436,7880.0
2025-03-28 14:10:00,95.44,95.81,95.44,95.6,10863.0,95.0735,95.4421,95.0735,95.2329,10863.0
2025-03-28 14:15:00,95.63,95.65,95.37,95.45,3006.0,95.2628,95.2827,95.0038,95.0835,3006.0
2025-03-28 14:20:00,95.48,95.48,95.08,95.15,4735.0,95.1133,95.1133,94.7149,94.7846,4735.0
2025-03-28 14:25:00,95.08,95.18,94.99,95.18,8268.0,94.7149,94.8145,94.6252,94.8145,8268.0
2025-03-28 14:30:00,95.17,95.28,95.16,95.2,5810.0,94.8045,94.9141,94.7946,94.8344,5810.0
2025-03-28 14:35:00,95.19,95.22,95.0,95.0,6021.0,94.8245,94.8543,94.6352,94.6352,6021.0
2025-03-28 14:40:00,95.0,95.13,95.0,95.09,10955.0,94.6352,94.7647,94.6352,94.7248,10955.0
2025-03-28 14:45:00,95.15,95.16,94.97,94.98,10523.0,94.7846,94.7946,94.6053,94.6153,10523.0
2025-03-28 14:50:00,94.92,95.04,94.85,95.04,10921.0,94.5555,94.675,94.4858,94.675,10921.0
2025-03-28 14:55:00,95.04,95.23,95.04,95.17,8939.0,94.675,94.8643,94.675,94.8045,8939.0
2025-03-28 15:00:00,95.17,95.25,95.12,95.16,3800.0,94.8045,94.8842,94.7547,94.7946,3800.0
2025-03-28 15:05:00,95.15,95.45,95.15,95.43,10893.0,94.7846,95.0835,94.7846,95.0635,10893.0
2025-03-28 15:10:00,95.43,95.52,95.29,95.49,7215.0,95.0635,95.1532,94.9241,95.1233,7215.0
2025-03-28 15:15:00,95.49,95.52,95.3,95.45,11296.0,95.1233,95.1532,94.934,95.0835,11296.0
2025-03-28 15:20:00,95.41,95.41,95.15,95.26,7878.0,95.0436,95.0436,94.7846,94.8942,7878.0
2025-03-28 15:25:00,95.28,95.28,95.0,95.02,8650.0,94.9141,94.9141,94.6352,94.6551,8650.0
2025-03-28 15:30:00,95.0,95.11,94.8,94.84,19151.0,94.6352,94.7448,94.436,94.4758,19151.0
2025-03-28 15:35:00,94.8,95.07,94.79,94.79,35127.0,94.436,94.7049,94.426,94.426,35127.0
2025-03-28 15:40:00,94.84,94.95,94.56,94.95,40481.0,94.4758,94.5854,94.1969,94.5854,40481.0
2025-03-28 15:45:00,94.87,95.02,94.73,94.98,35476.0,94.5057,94.6551,94.3662,94.6153,35476.0
2025-03-28 15:50:00,95.03,95.2,94.73,95.18,63217.0,94.6651,94.8344,94.3662,94.8145,63217.0
2025-03-28 15:55:00,95.25,95.29,94.96,95.19,173393.0,94.8842,94.9241,94.5953,94.8245,173393.0
2025-03-31 09:30:00,93.22,94.86,92.93,94.42,63230.0,92.862,94.4957,92.5731,94.0574,63230.0
2025-03-31 09:35:00,94.42,95.64,94.12,94.53,28495.0,94.0574,95.2727,93.7586,94.167,28495.0
2025-03-31 09:40:00,94.61,94.74,93.45,93.45,17332.0,94.2467,94.3762,93.0911,93.0911,17332.0
2025-03-31 09:45:00,93.64,94.28,93.53,93.87,17876.0,93.2804,93.918,93.1708,93.5095,17876.0
2025-03-31 09:50:00,93.87,94.33,93.73,93.87,30740.0,93.5095,93.9678,93.3701,93.5095,30740.0
2025-03-31 09:55:00,93.78,94.16,93.62,93.72,8271.0,93.4199,93.7984,93.2605,93.3601,8271.0
2025-03-31 10:00:00,93.84,94.78,93.84,94.66,30083.0,93.4796,94.416,93.4796,94.2965,30083.0
2025-03-31 10:05:00,94.73,95.09,94.61,94.82,12496.0,94.3662,94.7248,94.2467,94.4559,12496.0
2025-03-31 10:10:00,94.78,95.0,94.7,94.86,17041.0,94.416,94.6352,94.3363,94.4957,17041.0
2025-03-31 10:15:00,94.87,94.95,94.48,94.58,15986.0,94.5057,94.5854,94.1172,94.2168,15986.0
2025-03-31 10:20:00,94.51,94.83,94.32,94.4,19655.0,94.1471,94.4658,93.9578,94.0375,19655.0
2025-03-31 10:25:00,94.31,94.37,93.67,93.67,19785.0,93.9478,94.0076,93.3103,93.3103,19785.0
2025-03-31 10:30:00,93.7,94.36,93.69,94.31,13058.0,93.3402,93.9976,93.3302,93.9478,13058.0
2025-03-31 10:35:00,94.43,94.5,94.04,94.24,5168.0,94.0674,94.1371,93.6789,93.8781,5168.0
2025-03-31 10:40:00,94.25,94.43,94.17,94.32,10178.0,93.8881,94.0674,93.8084,93.9578,10178.0
2025-03-31 10:45:00,94.32,94.63,94.26,94.63,7915.0,93.9578,94.2666,93.898,94.2666,7915.0
2025-03-31 10:50:00,94.69,95.15,94.59,95.04,12427.0,94.3264,94.7846,94.2268,94.675,12427.0
2025-03-31 10:55:00,95.04,95.15,94.81,95.13,5716.0,94.675,94.7846,94.4459,94.7647,5716.0
2025-03-31 11:00:00,95.06,95.44,95.04,95.31,4770.0,94.695,95.0735,94.675,94.944,4770.0
2025-03-31 11:05:00,95.33,95.35,95.07,95.09,9990.0,94.9639,94.9838,94.7049,94.7248,9990.0
2025-03-31 11:10:00,95.05,95.19,94.67,94.69,8180.0,94.685,94.8245,94.3065,94.3264,8180.0
2025-03-31 11:15:00,94.69,95.02,94.69,94.95,7060.0,94.3264,94.6551,94.3264,94.5854,7060.0
2025-03-31 11:20:00,94.95,95.35,94.93,95.35,6712.0,94.5854,94.9838,94.5655,94.9838,6712.0
2025-03-31 11:25:00,95.32,95.43,95.14,95.14,8497.0,94.954,95.0635,94.7747,94.7747,8497.0
2025-03-31 11:30:00,95.07,95.24,94.97,95.19,7199.0,94.7049,94.8743,94.6053,94.8245,7199.0
2025-03-31 11:35:00,95.26,95.39,95.21,95.27,6970.0,94.8942,95.0237,94.8444,94.9042,6970.0
2025-03-31 11:40:00,95.19,95.3,95.0,95.06,10007.0,94.8245,94.934,94.6352,94.695,10007.0
2025-03-31 11:45:00,95.07,95.3,95.07,95.27,5734.0,94.7049,94.934,94.7049,94.9042,5734.0
2025-03-31 11:50:00,95.27,95.3,95.15,95.21,7380.0,94.9042,94.934,94.7846,94.8444,7380.0
2025-03-31 11:55:00,95.22,95.22,95.02,95.06,5819.0,94.8543,94.8543,94.6551,94.695,5819.0
2025-03-31 12:00:00,95.1,95.43,95.1,95.37,7783.0,94.7348,95.0635,94.7348,95.0038,7783.0
2025-03-31 12:05:00,95.37,95.37,94.8,94.81,17036.0,95.0038,95.0038,94.436,94.4459,17036.0
2025-03-31 12:10:00,94.82,94.82,94.46,94.73,8563.0,94.4559,94.4559,94.0973,94.3662,8563.0
2025-03-31 12:15:00,94.68,95.04,94.62,95.04,8138.0,94.3164,94.675,94.2566,94.675,8138.0
2025-03-31 12:20:00,94.97,94.99,94.82,94.92,6967.0,94.6053,94.6252,94.4559,94.5555,6967.0
2025-03-31 12:25:00,94.91,95.15,94.88,95.15,12607.0,94.5455,94.7846,94.5157,94.7846,12607.0
2025-03-31 12:30:00,95.15,95.27,94.97,95.27,5236.0,94.7846,94.9042,94.6053,94.9042,5236.0
2025-03-31 12:35:00,95.25,95.25,94.99,95.08,10796.0,94.8842,94.8842,94.6252,94.7149,10796.0
2025-03-31 12:40:00,95.12,95.26,95.02,95.09,9353.0,94.7547,94.8942,94.6551,94.7248,9353.0
2025-03-31 12:45:00,95.09,95.12,95.0,95.04,7217.0,94.7248,94.7547,94.6352,94.675,7217.0
2025-03-31 12:50:00,95.04,95.1,94.97,95.09,6522.0,94.675,94.7348,94.6053,94.7248,6522.0
2025-03-31 12:55:00,95.08,95.09,94.67,94.78,3196.0,94.7149,94.7248,94.3065,94.416,3196.0
2025-03-31 13:00:00,94.67,94.78,94.66,94.74,10411.0,94.3065,94.416,94.2965,94.3762,10411.0
2025-03-31 13:05:00,94.73,95.05,94.73,95.03,9386.0,94.3662,94.685,94.3662,94.6651,9386.0
2025-03-31 13:10:00,95.1,95.41,95.1,95.27,21517.0,94.7348,95.0436,94.7348,94.9042,21517.0
2025-03-31 13:15:00,95.32,95.32,94.82,94.83,10996.0,94.954,94.954,94.4559,94.4658,10996.0
2025-03-31 13:20:00,94.77,94.78,94.55,94.66,14346.0,94.4061,94.416,94.1869,94.2965,14346.0
2025-03-31 13:25:00,94.72,94.75,94.63,94.67,9368.0,94.3563,94.3861,94.2666,94.3065,9368.0
2025-03-31 13:30:00,94.67,94.75,94.58,94.75,6262.0,94.3065,94.3861,94.2168,94.3861,6262.0
2025-03-31 13:35:00,94.78,95.0,94.73,94.91,6552.0,94.416,94.6352,94.3662,94.5455,6552.0
2025-03-31 13:40:00,95.0,95.01,94.74,94.81,10685.0,94.6352,94.6452,94.3762,94.4459,10685.0
2025-03-31 13:45:00,94.71,94.83,94.58,94.83,18925.0,94.3463,94.4658,94.2168,94.4658,18925.0
2025-03-31 13:50:00,94.84,95.1,94.83,95.1,5605.0,94.4758,94.7348,94.4658,94.7348,5605.0
2025-03-31 13:55:00,95.05,95.05,94.81,94.81,3371.0,94.685,94.685,94.4459,94.4459,3371.0
2025-03-31 14:00:00,94.78,95.11,94.78,95.07,12537.0,94.416,94.7448,94.416,94.7049,12537.0
2025-03-31 14:05:00,95.08,95.33,95.03,95.28,25513.0,94.7149,94.9639,94.6651,94.9141,25513.0
2025-03-31 14:10:00,95.32,95.68,95.32,95.43,15259.0,94.954,95.3126,94.954,95.0635,15259.0
2025-03-31 14:15:00,95.31,95.49,95.31,95.44,5315.0,94.944,95.1233,94.944,95.0735,5315.0
2025-03-31 14:20:00,95.39,95.43,95.33,95.41,4673.0,95.0237,95.0635,94.9639,95.0436,4673.0
2025-03-31 14:25:00,95.36,95.36,95.21,95.31,11063.0,94.9938,94.9938,94.8444,94.944,11063.0
2025-03-31 14:30:00,95.28,95.55,95.23,95.54,12508.0,94.9141,95.1831,94.8643,95.1731,12508.0
2025-03-31 14:35:00,95.53,95.78,95.53,95.75,11808.0,95.1632,95.4122,95.1632,95.3823,11808.0
2025-03-31 14:40:00,95.77,96.03,95.74,95.9,12055.0,95.4022,95.6612,95.3723,95.5317,12055.0
2025-03-31 14:45:00,95.92,95.92,95.58,95.88,7745.0,95.5517,95.5517,95.213,95.5118,7745.0
2025-03-31 14:50:00,95.88,95.96,95.78,95.85,9290.0,95.5118,95.5915,95.4122,95.4819,9290.0
2025-03-31 14:55:00,95.85,95.85,95.35,95.39,7983.0,95.4819,95.4819,94.9838,95.0237,7983.0
2025-03-31 15:00:00,95.31,95.48,95.3,95.31,17024.0,94.944,95.1133,94.934,94.944,17024.0
2025-03-31 15:05:00,95.31,95.46,95.29,95.34,13974.0,94.944,95.0934,94.9241,94.9739,13974.0
2025-03-31 15:10:00,95.34,95.43,95.29,95.37,13568.0,94.9739,95.0635,94.9241,95.0038,13568.0
2025-03-31 15:15:00,95.37,95.45,95.31,95.37,9983.0,95.0038,95.0835,94.944,95.0038,9983.0
2025-03-31 15:20:00,95.42,95.57,95.31,95.48,39130.0,95.0536,95.203,94.944,95.1133,39130.0
2025-03-31 15:25:00,95.47,95.47,95.0,95.01,11804.0,95.1034,95.1034,94.6352,94.6452,11804.0
2025-03-31 15:30:00,94.93,95.42,94.92,95.4,23770.0,94.5655,95.0536,94.5555,95.0337,23770.0
2025-03-31 15:35:00,95.38,95.47,95.09,95.25,24258.0,95.0137,95.1034,94.7248,94.8842,24258.0
2025-03-31 15:40:00,95.27,95.84,95.26,95.53,30529.0,94.9042,95.472,94.8942,95.1632,30529.0
2025-03-31 15:45:00,95.46,95.74,95.43,95.53,80629.0,95.0934,95.3723,95.0635,95.1632,80629.0
2025-03-31 15:50:00,95.58,95.59,95.1,95.5,81877.0,95.213,95.2229,94.7348,95.1333,81877.0
2025-03-31 15:55:00,95.47,95.67,95.38,95.5,182289.0,95.1034,95.3026,95.0137,95.1333,182289.0
2025-04-01 09:30:00,95.6,96.99,95.08,96.91,36040.0,95.2329,96.6175,94.7149,96.5379,36040.0
2025-04-01 09:35:00,96.93,96.93,95.87,96.55,17290.0,96.5578,96.5578,95.5018,96.1792,17290.0
2025-04-01 09:40:00,96.62,97.14,96.62,97.13,7144.0,96.249,96.767,96.249,96.757,7144.0
2025-04-01 09:45:00,97.17,97.54,96.94,97.03,7850.0,96.7969,97.1654,96.5677,96.6574,7850.0
2025-04-01 09:50:00,96.91,96.91,96.33,96.61,4907.0,96.5379,96.5379,95.9601,96.239,4907.0
2025-04-01 09:55:00,96.71,96.74,95.78,95.94,8856.0,96.3386,96.3685,95.4122,95.5716,8856.0
2025-04-01 10:00:00,95.78,96.44,95.77,96.09,45007.0,95.4122,96.0697,95.4022,95.721,45007.0
2025-04-01 10:05:00,96.09,96.29,95.64,95.86,23081.0,95.721,95.9202,95.2727,95.4919,23081.0
2025-04-01 10:10:00,95.86,95.86,95.23,95.27,9322.0,95.4919,95.4919,94.8643,94.9042,9322.0
2025-04-01 10:15:00,95.25,95.51,95.01,95.03,6412.0,94.8842,95.1432,94.6452,94.6651,6412.0
2025-04-01 10:20:00,95.16,95.68,95.11,95.65,13383.0,94.7946,95.3126,94.7448,95.2827,13383.0
2025-04-01 10:25:00,95.63,95.79,95.43,95.6,6836.0,95.2628,95.4222,95.0635,95.2329,6836.0
2025-04-01 10:30:00,95.6,96.0,95.6,95.93,7678.0,95.2329,95.6313,95.2329,95.5616,7678.0
2025-04-01 10:35:00,96.1,96.82,96.02,96.46,5250.0,95.731,96.4482,95.6513,96.0896,5250.0
2025-04-01 10:40:00,96.44,97.09,96.41,96.78,12810.0,96.0697,96.7172,96.0398,96.4084,12810.0
2025-04-01 10:45:00,96.82,96.82,96.59,96.72,2714.0,96.4482,96.4482,96.2191,96.3486,2714.0
2025-04-01 10:50:00,96.72,97.29,96.71,97.28,5202.0,96.3486,96.9164,96.3386,96.9064,5202.0
2025-04-01 10:55:00,97.29,97.42,97.08,97.16,4279.0,96.9164,97.0459,96.7072,96.7869,4279.0
2025-04-01 11:00:00,97.23,97.25,96.91,96.91,10332.0,96.8566,96.8765,96.5379,96.5379,10332.0
2025-04-01 11:05:00,96.9,97.06,96.85,96.95,5445.0,96.5279,96.6873,96.4781,96.5777,5445.0
2025-04-01 11:10:00,96.94,97.12,96.87,97.07,6519.0,96.5677,96.747,96.498,96.6972,6519.0
2025-04-01 11:15:00,97.18,97.26,97.01,97.11,5155.0,96.8068,96.8865,96.6375,96.7371,5155.0
2025-04-01 11:20:00,97.12,97.51,97.02,97.44,12868.0,96.747,97.1356,96.6474,97.0658,12868.0
2025-04-01 11:25:00,97.44,97.5,97.22,97.31,11533.0,97.0658,97.1256,96.8467,96.9363,11533.0
2025-04-01 11:30:00,97.25,97.35,97.14,97.21,6665.0,96.8765,96.9762,96.767,96.8367,6665.0
2025-04-01 11:35:00,97.28,97.29,97.01,97.15,7396.0,96.9064,96.9164,96.6375,96.7769,7396.0
2025-04-01 11:40:00,97.16,97.31,97.01,97.18,9965.0,96.7869,96.9363,96.6375,96.8068,9965.0
2025-04-01 11:45:00,97.25,97.4,97.22,97.36,12011.0,96.8765,97.026,96.8467,96.9861,12011.0
2025-04-01 11:50:00,97.36,97.48,97.29,97.34,8572.0,96.9861,97.1057,96.9164,96.9662,8572.0
2025-04-01 11:55:00,97.34,97.52,97.34,97.44,8050.0,96.9662,97.1455,96.9662,97.0658,8050.0
2025-04-01 12:00:00,97.37,97.74,97.36,97.66,9860.0,96.9961,97.3647,96.9861,97.285,9860.0
2025-04-01 12:05:00,97.72,97.73,97.55,97.64,5057.0,97.3447,97.3547,97.1754,97.2651,5057.0
2025-04-01 12:10:00,97.65,97.9,97.62,97.78,10111.0,97.275,97.5241,97.2451,97.4045,10111.0
2025-04-01 12:15:00,97.78,97.89,97.74,97.84,3721.0,97.4045,97.5141,97.3647,97.4643,3721.0
2025-04-01 12:20:00,97.8,97.94,97.72,97.72,7704.0,97.4244,97.5639,97.3447,97.3447,7704.0
2025-04-01 12:25:00,97.73,97.78,97.23,97.3,9340.0,97.3547,97.4045,96.8566,96.9264,9340.0
2025-04-01 12:30:00,97.25,97.35,97.05,97.27,10466.0,96.8765,96.9762,96.6773,96.8965,10466.0
2025-04-01 12:35:00,97.21,97.24,97.02,97.09,7575.0,96.8367,96.8666,96.6474,96.7172,7575.0
2025-04-01 12:40:00,97.03,97.14,96.87,96.95,11234.0,96.6574,96.767,96.498,96.5777,11234.0
2025-04-01 12:45:00,96.91,97.07,96.81,97.02,11263.0,96.5379,96.6972,96.4382,96.6474,11263.0
2025-04-01 12:50:00,97.08,97.28,97.02,97.2,7316.0,96.7072,96.9064,96.6474,96.8267,7316.0
2025-04-01 12:55:00,97.2,97.25,97.04,97.04,6218.0,96.8267,96.8765,96.6674,96.6674,6218.0
2025-04-01 13:00:00,97.08,97.26,97.02,97.2,5527.0,96.7072,96.8865,96.6474,96.8267,5527.0
2025-04-01 13:05:00,97.15,97.15,96.82,96.94,6513.0,96.7769,96.7769,96.4482,96.5677,6513.0
2025-04-01 13:10:00,96.85,97.15,96.84,97.04,6996.0,96.4781,96.7769,96.4681,96.6674,6996.0
2025-04-01 13:15:00,97.09,97.22,96.97,96.98,6907.0,96.7172,96.8467,96.5976,96.6076,6907.0
2025-04-01 13:20:00,96.97,97.07,96.92,97.04,7689.0,96.5976,96.6972,96.5478,96.6674,7689.0
2025-04-01 13:25:00,97.04,97.08,96.81,96.87,6639.0,96.6674,96.7072,96.4382,96.498,6639.0
2025-04-01 13:30:00,96.94,97.1,96.86,96.92,9566.0,96.5677,96.7271,96.488,96.5478,9566.0
2025-04-01 13:35:00,96.97,97.13,96.88,97.06,33631.0,96.5976,96.757,96.508,96.6873,33631.0
2025-04-01 13:40:00,97.12,97.23,96.99,96.99,8116.0,96.747,96.8566,96.6175,96.6175,8116.0
2025-04-01 13:45:00,97.0,97.23,96.91,97.23,6275.0,96.6275,96.8566,96.5379,96.8566,6275.0
2025-04-01 13:50:00,97.17,97.26,97.05,97.05,5892.0,96.7969,96.8865,96.6773,96.6773,5892.0
2025-04-01 13:55:00,97.09,97.12,96.95,96.97,8426.0,96.7172,96.747,96.5777,96.5976,8426.0
2025-04-01 14:00:00,97.0,97.01,96.49,96.83,64375.0,96.6275,96.6375,96.1195,96.4582,64375.0
2025-04-01 14:05:00,96.83,97.1,96.62,96.62,21258.0,96.4582,96.7271,96.249,96.249,21258.0
2025-04-01 14:10:00,96.66,96.91,96.58,96.91,14418.0,96.2888,96.5379,96.2091,96.5379,14418.0
2025-04-01 14:15:00,96.89,96.95,96.55,96.62,14596.0,96.5179,96.5777,96.1792,96.249,14596.0
2025-04-01 14:20:00,96.62,96.76,96.39,96.47,20963.0,96.249,96.3884,96.0199,96.0995,20963.0
2025-04-01 14:25:00,96.46,96.82,96.4,96.78,15517.0,96.0896,96.4482,96.0298,96.4084,15517.0
2025-04-01 14:30:00,96.76,96.9,96.56,96.84,31473.0,96.3884,96.5279,96.1892,96.4681,31473.0
2025-04-01 14:35:00,96.77,97.01,96.76,96.89,33317.0,96.3984,96.6375,96.3884,96.5179,33317.0
2025-04-01 14:40:00,96.9,96.9,96.67,96.81,8829.0,96.5279,96.5279,96.2988,96.4382,8829.0
2025-04-01 14:45:00,96.79,96.85,96.69,96.72,20362.0,96.4183,96.4781,96.3187,96.3486,20362.0
2025-04-01 14:50:00,96.72,96.84,96.6,96.82,15423.0,96.3486,96.4681,96.229,96.4482,15423.0
2025-04-01 14:55:00,96.85,97.13,96.84,96.98,23378.0,96.4781,96.757,96.4681,96.6076,23378.0
2025-04-01 15:00:00,96.98,97.3,96.97,97.3,12935.0,96.6076,96.9264,96.5976,96.9264,12935.0
2025-04-01 15:05:00,97.25,97.58,97.25,97.44,16634.0,96.8765,97.2053,96.8765,97.0658,16634.0
2025-04-01 15:10:00,97.44,97.67,97.43,97.62,27784.0,97.0658,97.2949,97.0559,97.2451,27784.0
2025-04-01 15:15:00,97.63,97.83,97.49,97.56,15683.0,97.2551,97.4543,97.1156,97.1854,15683.0
2025-04-01 15:20:00,97.51,97.7,97.5,97.67,43357.0,97.1356,97.3248,97.1256,97.2949,43357.0
2025-04-01 15:25:00,97.67,97.9,97.66,97.7,16561.0,97.2949,97.5241,97.285,97.3248,16561.0
2025-04-01 15:30:00,97.67,98.06,97.62,97.81,49484.0,97.2949,97.6834,97.2451,97.4344,49484.0
2025-04-01 15:35:00,97.8,98.04,97.77,97.89,13235.0,97.4244,97.6635,97.3946,97.5141,13235.0
2025-04-01 15:40:00,97.89,98.29,97.88,98.24,34482.0,97.5141,97.9126,97.5041,97.8627,34482.0
2025-04-01 15:45:00,98.25,98.26,98.11,98.26,30687.0,97.8727,97.8827,97.7332,97.8827,30687.0
2025-04-01 15:50:00,98.29,98.44,98.13,98.39,104072.0,97.9126,98.062,97.7532,98.0122,104072.0
2025-04-01 15:55:00,98.39,98.59,98.24,98.54,177142.0,98.0122,98.2114,97.8627,98.1616,177142.0
2025-04-02 09:30:00,96.56,98.18,96.46,97.84,69964.0,96.1892,97.803,96.0896,97.4643,69964.0
2025-04-02 09:35:00,97.91,98.92,97.89,98.53,5206.0,97.534,98.5401,97.5141,98.1516,5206.0
2025-04-02 09:40:00,98.34,98.7,98.2,98.28,4752.0,97.9624,98.321,97.8229,97.9026,4752.0
2025-04-02 09:45:00,98.31,98.82,98.31,98.72,33036.0,97.9325,98.4405,97.9325,98.3409,33036.0
2025-04-02 09:50:00,98.65,99.0,98.52,98.64,21817.0,98.2712,98.6198,98.1417,98.2612,21817.0
2025-04-02 09:55:00,98.64,98.95,98.59,98.77,5298.0,98.2612,98.57,98.2114,98.3907,5298.0
2025-04-02 10:00:00,98.77,99.39,98.75,99.07,7656.0,98.3907,99.0083,98.3708,98.6896,7656.0
2025-04-02 10:05:00,99.05,99.13,98.69,98.73,11244.0,98.6696,98.7493,98.311,98.3509,11244.0
2025-04-02 10:10:00,98.79,98.96,98.58,98.96,24141.0,98.4106,98.58,98.2014,98.58,24141.0
2025-04-02 10:15:00,99.03,99.62,99.02,99.46,5297.0,98.6497,99.2374,98.6398,99.0781,5297.0
2025-04-02 10:20:00,99.51,99.85,99.46,99.82,12647.0,99.1279,99.4666,99.0781,99.4367,12647.0
2025-04-02 10:25:00,99.83,99.88,99.48,99.86,4919.0,99.4466,99.4964,99.098,99.4765,4919.0
2025-04-02 10:30:00,99.86,99.86,99.65,99.81,5584.0,99.4765,99.4765,99.2673,99.4267,5584.0
2025-04-02 10:35:00,99.75,99.8,99.62,99.73,8924.0,99.3669,99.4168,99.2374,99.347,8924.0
2025-04-02 10:40:00,99.78,99.87,99.7,99.75,6193.0,99.3968,99.4865,99.3171,99.3669,6193.0
2025-04-02 10:45:00,99.73,99.99,99.73,99.96,6964.0,99.347,99.606,99.347,99.5761,6964.0
2025-04-02 10:50:00,99.99,100.09,99.92,100.08,6182.0,99.606,99.7056,99.5363,99.6957,6182.0
2025-04-02 10:55:00,100.09,100.52,100.04,100.41,8271.0,99.7056,100.134,99.6558,100.0244,8271.0
2025-04-02 11:00:00,100.41,100.41,100.23,100.24,21998.0,100.0244,100.0244,99.8451,99.8551,21998.0
2025-04-02 11:05:00,100.34,100.38,100.16,100.36,9958.0,99.9547,99.9945,99.7754,99.9746,9958.0
2025-04-02 11:10:00,100.34,100.37,100.06,100.07,14750.0,99.9547,99.9846,99.6758,99.6857,14750.0
2025-04-02 11:15:00,100.06,100.24,99.94,100.2,14624.0,99.6758,99.8551,99.5562,99.8152,14624.0
2025-04-02 11:20:00,100.21,100.82,100.2,100.65,12926.0,99.8252,100.4328,99.8152,100.2635,12926.0
2025-04-02 11:25:00,100.65,100.89,100.6,100.84,10482.0,100.2635,100.5026,100.2137,100.4528,10482.0
2025-04-02 11:30:00,100.83,101.05,100.77,100.97,26774.0,100.4428,100.662,100.383,100.5823,26774.0
2025-04-02 11:35:00,101.02,101.16,100.91,101.11,6928.0,100.6321,100.7715,100.5225,100.7217,6928.0
2025-04-02 11:40:00,101.11,101.12,100.66,100.67,10727.0,100.7217,100.7317,100.2735,100.2834,10727.0
2025-04-02 11:45:00,100.73,100.89,100.69,100.83,8364.0,100.3432,100.5026,100.3033,100.4428,8364.0
2025-04-02 11:50:00,100.84,100.97,100.75,100.97,9853.0,100.4528,100.5823,100.3631,100.5823,9853.0
2025-04-02 11:55:00,101.02,101.18,100.96,101.1,8346.0,100.6321,100.7915,100.5723,100.7118,8346.0
2025-04-02 12:00:00,101.1,101.24,100.92,101.0,13903.0,100.7118,100.8512,100.5325,100.6121,13903.0
2025-04-02 12:05:00,100.95,101.16,100.94,101.16,12930.0,100.5623,100.7715,100.5524,100.7715,12930.0
2025-04-02 12:10:00,101.16,101.63,101.16,101.53,19377.0,100.7715,101.2397,100.7715,101.1401,19377.0
2025-04-02 12:15:00,101.56,101.99,101.56,101.94,29425.0,101.17,101.5983,101.17,101.5485,29425.0
2025-04-02 12:20:00,101.95,102.02,101.86,101.92,14935.0,101.5585,101.6282,101.4688,101.5286,14935.0
2025-04-02 12:25:00,101.92,102.24,101.87,102.19,22095.0,101.5286,101.8474,101.4788,101.7976,22095.0
2025-04-02 12:30:00,102.13,102.4,102.06,102.4,15906.0,101.7378,102.0068,101.6681,102.0068,15906.0
2025-04-02 12:35:00,102.34,102.39,102.03,102.2,20779.0,101.947,101.9968,101.6382,101.8075,20779.0
2025-04-02 12:40:00,102.22,102.35,102.11,102.35,14761.0,101.8275,101.957,101.7179,101.957,14761.0
2025-04-02 12:45:00,102.35,102.67,102.32,102.67,20316.0,101.957,102.2757,101.9271,102.2757,20316.0
2025-04-02 12:50:00,102.66,102.83,102.52,102.52,14214.0,102.2658,102.4351,102.1263,102.1263,14214.0
2025-04-02 12:55:00,102.47,102.7,102.35,102.65,19806.0,102.0765,102.3056,101.957,102.2558,19806.0
2025-04-02 13:00:00,102.65,102.92,102.64,102.92,43620.0,102.2558,102.5248,102.2459,102.5248,43620.0
2025-04-02 13:05:00,102.95,103.14,102.89,103.12,19120.0,102.5547,102.7439,102.4949,102.724,19120.0
2025-04-02 13:10:00,103.12,103.48,103.11,103.43,38669.0,102.724,103.0826,102.714,103.0328,38669.0
2025-04-02 13:15:00,103.43,103.49,103.33,103.4,93419.0,103.0328,103.0926,102.9332,103.0029,93419.0
2025-04-02 13:20:00,103.37,103.45,103.09,103.29,56309.0,102.973,103.0527,102.6941,102.8934,56309.0
2025-04-02 13:25:00,103.29,103.44,103.06,103.18,55598.0,102.8934,103.0428,102.6642,102.7838,55598.0
2025-04-02 13:30:00,103.15,103.15,102.79,102.82,11072.0,102.7539,102.7539,102.3953,102.4252,11072.0
2025-04-02 13:35:00,102.82,102.87,102.43,102.62,22956.0,102.4252,102.475,102.0367,102.2259,22956.0
2025-04-02 13:40:00,102.62,102.71,102.35,102.39,38022.0,102.2259,102.3156,101.957,101.9968,38022.0
2025-04-02 13:45:00,102.43,102.43,101.98,102.06,25072.0,102.0367,102.0367,101.5884,101.6681,25072.0
2025-04-02 13:50:00,101.98,102.05,101.75,101.75,16241.0,101.5884,101.6581,101.3593,101.3593,16241.0
2025-04-02 13:55:00,101.9,102.03,101.82,102.02,13464.0,101.5087,101.6382,101.429,101.6282,13464.0
2025-04-02 14:00:00,102.02,102.11,101.76,101.77,21988.0,101.6282,101.7179,101.3692,101.3792,21988.0
2025-04-02 14:05:00,101.77,101.83,101.65,101.65,11277.0,101.3792,101.439,101.2597,101.2597,11277.0
2025-04-02 14:10:00,101.6,101.64,101.35,101.43,7939.0,101.2098,101.2497,100.9608,101.0405,7939.0
2025-04-02 14:15:00,101.51,101.73,101.43,101.63,9873.0,101.1202,101.3393,101.0405,101.2397,9873.0
2025-04-02 14:20:00,101.69,101.79,101.57,101.66,10391.0,101.2995,101.3991,101.18,101.2696,10391.0
2025-04-02 14:25:00,101.6,101.7,101.43,101.44,15685.0,101.2098,101.3095,101.0405,101.0505,15685.0
2025-04-02 14:30:00,101.46,101.77,101.37,101.76,14126.0,101.0704,101.3792,100.9807,101.3692,14126.0
2025-04-02 14:35:00,101.74,102.42,101.72,102.37,22829.0,101.3493,102.0267,101.3294,101.9769,22829.0
2025-04-02 14:40:00,102.37,102.41,102.25,102.33,33840.0,101.9769,102.0167,101.8573,101.937,33840.0
2025-04-02 14:45:00,102.36,102.46,102.3,102.41,26422.0,101.9669,102.0665,101.9072,102.0167,26422.0
2025-04-02 14:50:00,102.41,102.41,101.82,101.92,19739.0,102.0167,102.0167,101.429,101.5286,19739.0
2025-04-02 14:55:00,101.89,101.99,101.58,101.58,17174.0,101.4987,101.5983,101.1899,101.1899,17174.0
2025-04-02 15:00:00,101.56,102.12,101.56,102.12,23174.0,101.17,101.7278,101.17,101.7278,23174.0
2025-04-02 15:05:00,102.13,102.19,102.0,102.11,16245.0,101.7378,101.7976,101.6083,101.7179,16245.0
2025-04-02 15:10:00,102.11,102.11,101.86,101.91,21358.0,101.7179,101.7179,101.4688,101.5187,21358.0
2025-04-02 15:15:00,101.91,102.0,101.49,101.62,24228.0,101.5187,101.6083,101.1003,101.2298,24228.0
2025-04-02 15:20:00,101.62,101.95,101.47,101.93,23680.0,101.2298,101.5585,101.0803,101.5386,23680.0
2025-04-02 15:25:00,101.93,102.13,101.79,102.08,27886.0,101.5386,101.7378,101.3991,101.688,27886.0
2025-04-02 15:30:00,102.02,102.45,101.87,102.39,21703.0,101.6282,102.0566,101.4788,101.9968,21703.0
2025-04-02 15:35:00,102.32,102.32,101.9,101.98,32046.0,101.9271,101.9271,101.5087,101.5884,32046.0
2025-04-02 15:40:00,101.98,102.34,101.98,102.32,27781.0,101.5884,101.947,101.5884,101.9271,27781.0
2025-04-02 15:45:00,102.3,102.57,102.28,102.55,39941.0,101.9072,102.1761,101.8872,102.1562,39941.0
2025-04-02 15:50:00,102.59,102.72,102.24,102.55,61319.0,102.196,102.3255,101.8474,102.1562,61319.0
2025-04-02 15:55:00,102.59,102.94,102.58,102.85,261803.0,102.196,102.5447,102.1861,102.455,261803.0
2025-04-03 09:30:00,97.0,99.26,96.5,99.26,55881.0,96.6275,98.8788,96.1294,98.8788,55881.0
2025-04-03 09:35:00,99.29,99.51,97.91,98.8,15741.0,98.9087,99.1279,97.534,98.4206,15741.0
2025-04-03 09:40:00,98.62,98.62,97.55,97.83,16770.0,98.2413,98.2413,97.1754,97.4543,16770.0
2025-04-03 09:45:00,97.69,97.95,96.9,97.1,31708.0,97.3149,97.5739,96.5279,96.7271,31708.0
2025-04-03 09:50:00,97.07,97.98,97.07,97.54,22284.0,96.6972,97.6037,96.6972,97.1654,22284.0
2025-04-03 09:55:00,97.46,97.58,97.05,97.24,39581.0,97.0857,97.2053,96.6773,96.8666,39581.0
2025-04-03 10:00:00,97.19,97.63,96.95,97.02,29531.0,96.8168,97.2551,96.5777,96.6474,29531.0
2025-04-03 10:05:00,97.09,97.27,96.79,96.9,14604.0,96.7172,96.8965,96.4183,96.5279,14604.0
2025-04-03 10:10:00,96.8,96.8,96.01,96.25,33908.0,96.4283,96.4283,95.6413,95.8804,33908.0
2025-04-03 10:15:00,96.38,96.59,95.72,95.83,39069.0,96.0099,96.2191,95.3524,95.462,39069.0
2025-04-03 10:20:00,95.84,95.98,95.55,95.8,65960.0,95.472,95.6114,95.1831,95.4321,65960.0
2025-04-03 10:25:00,95.82,95.98,95.7,95.78,13498.0,95.452,95.6114,95.3325,95.4122,13498.0
2025-04-03 10:30:00,95.75,95.92,95.46,95.52,21644.0,95.3823,95.5517,95.0934,95.1532,21644.0
2025-04-03 10:35:00,95.54,95.54,94.96,95.27,21408.0,95.1731,95.1731,94.5953,94.9042,21408.0
2025-04-03 10:40:00,95.26,95.45,95.2,95.31,36479.0,94.8942,95.0835,94.8344,94.944,36479.0
2025-04-03 10:45:00,95.31,95.32,94.81,94.99,82502.0,94.944,94.954,94.4459,94.6252,82502.0
2025-04-03 10:50:00,95.04,95.04,94.53,94.81,16730.0,94.675,94.675,94.167,94.4459,16730.0
2025-04-03 10:55:00,94.79,94.82,94.4,94.48,14763.0,94.426,94.4559,94.0375,94.1172,14763.0
2025-04-03 11:00:00,94.59,94.89,94.46,94.89,14103.0,94.2268,94.5256,94.0973,94.5256,14103.0
2025-04-03 11:05:00,94.97,95.06,94.19,94.3,21424.0,94.6053,94.695,93.8283,93.9379,21424.0
2025-04-03 11:10:00,94.3,95.14,94.1,95.06,22145.0,93.9379,94.7747,93.7386,94.695,22145.0
2025-04-03 11:15:00,94.9,95.19,94.81,94.9,36820.0,94.5356,94.8245,94.4459,94.5356,36820.0
2025-04-03 11:20:00,94.88,94.94,94.6,94.6,8468.0,94.5157,94.5754,94.2367,94.2367,8468.0
2025-04-03 11:25:00,94.73,94.91,94.6,94.69,9145.0,94.3662,94.5455,94.2367,94.3264,9145.0
2025-04-03 11:30:00,94.56,95.01,94.52,94.89,28531.0,94.1969,94.6452,94.157,94.5256,28531.0
2025-04-03 11:35:00,94.89,95.0,94.43,94.56,13230.0,94.5256,94.6352,94.0674,94.1969,13230.0
2025-04-03 11:40:00,94.73,94.91,94.45,94.48,12827.0,94.3662,94.5455,94.0873,94.1172,12827.0
2025-04-03 11:45:00,94.36,94.47,93.92,94.15,10030.0,93.9976,94.1072,93.5593,93.7885,10030.0
2025-04-03 11:50:00,94.2,94.21,93.75,94.11,11428.0,93.8383,93.8482,93.39,93.7486,11428.0
2025-04-03 11:55:00,94.1,94.69,94.08,94.61,11892.0,93.7386,94.3264,93.7187,94.2467,11892.0
2025-04-03 12:00:00,94.55,95.1,94.54,94.73,10430.0,94.1869,94.7348,94.177,94.3662,10430.0
2025-04-03 12:05:00,94.78,94.93,94.48,94.58,11523.0,94.416,94.5655,94.1172,94.2168,11523.0
2025-04-03 12:10:00,94.59,94.83,94.5,94.68,8454.0,94.2268,94.4658,94.1371,94.3164,8454.0
2025-04-03 12:15:00,94.67,94.87,94.3,94.87,31085.0,94.3065,94.5057,93.9379,94.5057,31085.0
2025-04-03 12:20:00,94.88,94.92,94.7,94.77,11679.0,94.5157,94.5555,94.3363,94.4061,11679.0
2025-04-03 12:25:00,94.83,95.31,94.65,95.22,20401.0,94.4658,94.944,94.2865,94.8543,20401.0
2025-04-03 12:30:00,95.3,95.34,94.76,94.77,8952.0,94.934,94.9739,94.3961,94.4061,8952.0
2025-04-03 12:35:00,94.77,95.06,94.76,94.99,10446.0,94.4061,94.695,94.3961,94.6252,10446.0
2025-04-03 12:40:00,95.04,95.35,95.0,95.12,7689.0,94.675,94.9838,94.6352,94.7547,7689.0
2025-04-03 12:45:00,95.03,95.18,94.89,95.12,7309.0,94.6651,94.8145,94.5256,94.7547,7309.0
2025-04-03 12:50:00,95.2,95.28,94.89,94.91,6548.0,94.8344,94.9141,94.5256,94.5455,6548.0
2025-04-03 12:55:00,94.8,94.97,94.77,94.93,9049.0,94.436,94.6053,94.4061,94.5655,9049.0
2025-04-03 13:00:00,94.89,95.01,94.77,94.86,16291.0,94.5256,94.6452,94.4061,94.4957,16291.0
2025-04-03 13:05:00,94.88,95.06,94.77,94.86,60608.0,94.5157,94.695,94.4061,94.4957,60608.0
2025-04-03 13:10:00,94.86,95.13,94.84,95.09,11696.0,94.4957,94.7647,94.4758,94.7248,11696.0
2025-04-03 13:15:00,95.05,95.08,94.77,94.92,16274.0,94.685,94.7149,94.4061,94.5555,16274.0
2025-04-03 13:20:00,94.95,95.02,94.27,94.45,25497.0,94.5854,94.6551,93.908,94.0873,25497.0
2025-04-03 13:25:00,94.46,94.57,94.32,94.41,9431.0,94.0973,94.2068,93.9578,94.0475,9431.0
2025-04-03 13:30:00,94.49,94.59,94.44,94.5,8322.0,94.1271,94.2268,94.0773,94.1371,8322.0
2025-04-03 13:35:00,94.52,94.78,94.45,94.61,9545.0,94.157,94.416,94.0873,94.2467,9545.0
2025-04-03 13:40:00,94.68,94.86,94.6,94.79,5776.0,94.3164,94.4957,94.2367,94.426,5776.0
2025-04-03 13:45:00,94.79,94.93,94.34,94.4,24337.0,94.426,94.5655,93.9777,94.0375,24337.0
2025-04-03 13:50:00,94.4,94.4,94.01,94.07,5524.0,94.0375,94.0375,93.649,93.7088,5524.0
2025-04-03 13:55:00,94.05,94.18,93.86,94.01,11069.0,93.6888,93.8183,93.4996,93.649,11069.0
2025-04-03 14:00:00,94.0,94.28,93.99,93.99,16388.0,93.639,93.918,93.6291,93.6291,16388.0
2025-04-03 14:05:00,93.99,94.12,93.92,94.1,8499.0,93.6291,93.7586,93.5593,93.7386,8499.0
2025-04-03 14:10:00,94.1,94.19,93.8,93.97,33652.0,93.7386,93.8283,93.4398,93.6091,33652.0
2025-04-03 14:15:00,93.98,94.15,93.95,94.1,10507.0,93.6191,93.7885,93.5892,93.7386,10507.0
2025-04-03 14:20:00,94.12,94.18,93.95,94.0,14447.0,93.7586,93.8183,93.5892,93.639,14447.0
2025-04-03 14:25:00,94.0,94.07,93.62,93.73,20107.0,93.639,93.7088,93.2605,93.3701,20107.0
2025-04-03 14:30:00,93.73,94.02,93.56,93.61,54454.0,93.3701,93.659,93.2007,93.2505,54454.0
2025-04-03 14:35:00,93.61,93.89,93.51,93.81,17734.0,93.2505,93.5295,93.1509,93.4498,17734.0
2025-04-03 14:40:00,93.88,94.21,93.73,94.14,11763.0,93.5195,93.8482,93.3701,93.7785,11763.0
2025-04-03 14:45:00,94.14,94.19,93.91,93.91,19329.0,93.7785,93.8283,93.5494,93.5494,19329.0
2025-04-03 14:50:00,93.93,94.0,93.62,93.69,19578.0,93.5693,93.639,93.2605,93.3302,19578.0
2025-04-03 14:55:00,93.69,93.74,93.26,93.6,28284.0,93.3302,93.38,92.9019,93.2406,28284.0
2025-04-03 15:00:00,93.68,93.68,93.22,93.38,18322.0,93.3203,93.3203,92.862,93.0214,18322.0
2025-04-03 15:05:00,93.38,93.45,93.2,93.39,10886.0,93.0214,93.0911,92.8421,93.0314,10886.0
2025-04-03 15:10:00,93.35,93.49,93.18,93.22,39357.0,92.9915,93.131,92.8222,92.862,39357.0
2025-04-03 15:15:00,93.23,93.25,92.69,92.95,29961.0,92.872,92.8919,92.3341,92.5931,29961.0
2025-04-03 15:20:00,93.01,93.14,92.79,93.01,13157.0,92.6528,92.7823,92.4337,92.6528,13157.0
2025-04-03 15:25:00,92.95,93.04,92.7,93.02,32665.0,92.5931,92.6827,92.344,92.6628,32665.0
2025-04-03 15:30:00,93.02,93.12,92.6,92.68,23060.0,92.6628,92.7624,92.2444,92.3241,23060.0
2025-04-03 15:35:00,92.64,92.89,92.42,92.89,30966.0,92.2843,92.5333,92.0651,92.5333,30966.0
2025-04-03 15:40:00,92.8,93.19,92.67,93.17,40670.0,92.4436,92.8321,92.3141,92.8122,40670.0
2025-04-03 15:45:00,93.17,93.21,92.85,93.0,111017.0,92.8122,92.8521,92.4934,92.6429,111017.0
2025-04-03 15:50:00,93.02,93.1,92.71,92.98,78441.0,92.6628,92.7425,92.354,92.6229,78441.0
2025-04-03 15:55:00,92.97,92.99,92.38,92.75,181821.0,92.613,92.6329,92.0253,92.3938,181821.0
2025-04-04 09:30:00,91.0,91.25,87.71,89.03,73732.0,90.6505,90.8996,87.3732,88.6881,73732.0
2025-04-04 09:35:00,89.19,89.39,87.67,87.73,40343.0,88.8475,89.0467,87.3333,87.3931,40343.0
2025-04-04 09:40:00,87.95,87.95,86.5,86.7,54264.0,87.6123,87.6123,86.1678,86.3671,54264.0
2025-04-04 09:45:00,86.73,87.65,86.34,87.21,66851.0,86.3969,87.3134,86.0084,86.8751,66851.0
2025-04-04 09:50:00,87.21,87.95,86.96,86.97,31640.0,86.8751,87.6123,86.6261,86.636,31640.0
2025-04-04 09:55:00,87.12,87.89,86.65,87.39,20865.0,86.7854,87.5525,86.3173,87.0544,20865.0
2025-04-04 10:00:00,87.4,87.56,86.06,86.06,28042.0,87.0644,87.2238,85.7295,85.7295,28042.0
2025-04-04 10:05:00,86.01,86.27,84.73,84.73,40927.0,85.6797,85.9387,84.4046,84.4046,40927.0
2025-04-04 10:10:00,84.73,84.93,84.26,84.48,82604.0,84.4046,84.6039,83.9364,84.1556,82604.0
2025-04-04 10:15:00,84.38,84.39,83.68,83.73,160580.0,84.056,84.0659,83.3587,83.4085,160580.0
2025-04-04 10:20:00,83.67,84.35,83.56,83.62,36272.0,83.3487,84.0261,83.2391,83.2989,36272.0
2025-04-04 10:25:00,83.69,84.13,83.69,83.82,29850.0,83.3686,83.8069,83.3686,83.4981,29850.0
2025-04-04 10:30:00,83.82,84.24,83.8,84.04,26777.0,83.4981,83.9165,83.4782,83.7173,26777.0
2025-04-04 10:35:00,84.02,84.7,83.82,84.41,24864.0,83.6974,84.3747,83.4981,84.0859,24864.0
2025-04-04 10:40:00,84.4,84.45,83.95,84.07,39891.0,84.0759,84.1257,83.6276,83.7472,39891.0
2025-04-04 10:45:00,84.0,84.0,83.1,83.11,42835.0,83.6774,83.6774,82.7809,82.7908,42835.0
2025-04-04 10:50:00,83.1,83.97,82.49,83.88,66717.0,82.7809,83.6475,82.1732,83.5579,66717.0
2025-04-04 10:55:00,83.96,85.17,83.85,84.72,70269.0,83.6376,84.8429,83.528,84.3947,70269.0
2025-04-04 11:00:00,84.66,85.89,84.47,85.64,75859.0,84.3349,85.5602,84.1456,85.3111,75859.0
2025-04-04 11:05:00,85.7,85.7,84.82,85.22,53332.0,85.3709,85.3709,84.4943,84.8927,53332.0
2025-04-04 11:10:00,85.22,87.09,85.19,86.5,317837.0,84.8927,86.7556,84.8629,86.1678,317837.0
2025-04-04 11:15:00,86.5,87.59,86.49,86.69,120150.0,86.1678,87.2536,86.1579,86.3571,120150.0
2025-04-04 11:20:00,86.63,87.12,86.42,87.01,90083.0,86.2973,86.7854,86.0881,86.6759,90083.0
2025-04-04 11:25:00,86.85,86.85,85.5,85.56,45927.0,86.5165,86.5165,85.1717,85.2314,45927.0
2025-04-04 11:30:00,85.61,86.3,85.53,85.76,75062.0,85.2812,85.9686,85.2016,85.4307,75062.0
2025-04-04 11:35:00,85.76,86.07,85.31,85.73,40835.0,85.4307,85.7395,84.9824,85.4008,40835.0
2025-04-04 11:40:00,85.7,86.27,85.34,85.89,45508.0,85.3709,85.9387,85.0123,85.5602,45508.0
2025-04-04 11:45:00,85.86,86.18,85.39,86.09,35120.0,85.5303,85.8491,85.0621,85.7594,35120.0
2025-04-04 11:50:00,86.09,86.22,85.37,85.58,38069.0,85.7594,85.8889,85.0422,85.2514,38069.0
2025-04-04 11:55:00,85.68,85.87,85.29,85.37,24408.0,85.351,85.5402,84.9625,85.0422,24408.0
2025-04-04 12:00:00,85.37,85.92,85.18,85.54,24210.0,85.0422,85.5901,84.8529,85.2115,24210.0
2025-04-04 12:05:00,85.47,86.15,85.4,85.58,18062.0,85.1418,85.8192,85.0721,85.2514,18062.0
2025-04-04 12:10:00,85.56,86.21,85.56,86.16,32263.0,85.2314,85.8789,85.2314,85.8291,32263.0
2025-04-04 12:15:00,86.16,86.3,85.28,85.34,34416.0,85.8291,85.9686,84.9525,85.0123,34416.0
2025-04-04 12:20:00,85.34,85.45,84.71,84.8,47124.0,85.0123,85.1219,84.3847,84.4744,47124.0
2025-04-04 12:25:00,84.81,84.93,84.31,84.51,43510.0,84.4843,84.6039,83.9862,84.1855,43510.0
2025-04-04 12:30:00,84.48,84.69,84.25,84.38,61368.0,84.1556,84.3648,83.9265,84.056,61368.0
2025-04-04 12:35:00,84.33,85.05,84.3,85.0,29569.0,84.0062,84.7234,83.9763,84.6736,29569.0
2025-04-04 12:40:00,85.0,85.08,84.42,84.42,28454.0,84.6736,84.7533,84.0958,84.0958,28454.0
2025-04-04 12:45:00,84.39,84.45,84.26,84.34,20162.0,84.0659,84.1257,83.9364,84.0161,20162.0
2025-04-04 12:50:00,84.29,84.6,84.28,84.4,29788.0,83.9663,84.2751,83.9564,84.0759,29788.0
2025-04-04 12:55:00,84.35,84.59,84.32,84.4,24991.0,84.0261,84.2652,83.9962,84.0759,24991.0
2025-04-04 13:00:00,84.37,84.68,84.22,84.37,23553.0,84.046,84.3548,83.8966,84.046,23553.0
2025-04-04 13:05:00,84.41,84.61,84.01,84.12,34400.0,84.0859,84.2851,83.6874,83.797,34400.0
2025-04-04 13:10:00,84.12,84.12,83.56,83.65,23376.0,83.797,83.797,83.2391,83.3288,23376.0
2025-04-04 13:15:00,83.63,83.63,83.01,83.28,56772.0,83.3089,83.3089,82.6912,82.9602,56772.0
2025-04-04 13:20:00,83.31,83.78,83.27,83.73,52603.0,82.9901,83.4583,82.9502,83.4085,52603.0
2025-04-04 13:25:00,83.73,84.45,83.73,84.09,25003.0,83.4085,84.1257,83.4085,83.7671,25003.0
2025-04-04 13:30:00,84.03,84.24,83.82,84.11,25428.0,83.7073,83.9165,83.4981,83.787,25428.0
2025-04-04 13:35:00,84.11,85.08,84.11,84.78,23298.0,83.787,84.7533,83.787,84.4544,23298.0
2025-04-04 13:40:00,84.77,84.8,84.26,84.26,31274.0,84.4445,84.4744,83.9364,83.9364,31274.0
2025-04-04 13:45:00,84.29,84.76,84.05,84.71,42605.0,83.9663,84.4345,83.7272,84.3847,42605.0
2025-04-04 13:50:00,84.72,84.78,84.35,84.61,27002.0,84.3947,84.4544,84.0261,84.2851,27002.0
2025-04-04 13:55:00,84.53,84.77,84.32,84.77,37035.0,84.2054,84.4445,83.9962,84.4445,37035.0
2025-04-04 14:00:00,84.79,85.05,84.4,84.4,52960.0,84.4644,84.7234,84.0759,84.0759,52960.0
2025-04-04 14:05:00,84.39,84.49,83.94,83.94,34171.0,84.0659,84.1655,83.6177,83.6177,34171.0
2025-04-04 14:10:00,83.93,84.02,83.7,83.73,27279.0,83.6077,83.6974,83.3786,83.4085,27279.0
2025-04-04 14:15:00,83.7,83.7,82.99,83.02,21408.0,83.3786,83.3786,82.6713,82.7012,21408.0
2025-04-04 14:20:00,83.07,83.39,83.02,83.34,37606.0,82.751,83.0698,82.7012,83.02,37606.0
2025-04-04 14:25:00,83.31,83.59,83.21,83.24,27498.0,82.9901,83.269,82.8905,82.9203,27498.0
2025-04-04 14:30:00,83.27,83.37,83.11,83.29,20887.0,82.9502,83.0498,82.7908,82.9702,20887.0
2025-04-04 14:35:00,83.22,83.29,82.71,82.72,35141.0,82.9004,82.9702,82.3924,82.4023,35141.0
2025-04-04 14:40:00,82.75,82.79,82.01,82.01,37637.0,82.4322,82.4721,81.6951,81.6951,37637.0
2025-04-04 14:45:00,82.02,82.72,82.02,82.64,44869.0,81.705,82.4023,81.705,82.3227,44869.0
2025-04-04 14:50:00,82.64,82.93,82.43,82.86,29986.0,82.3227,82.6115,82.1135,82.5418,29986.0
2025-04-04 14:55:00,82.78,82.91,82.46,82.56,27818.0,82.4621,82.5916,82.1433,82.243,27818.0
2025-04-04 15:00:00,82.58,83.0,82.41,82.85,38542.0,82.2629,82.6813,82.0935,82.5318,38542.0
2025-04-04 15:05:00,82.84,83.07,82.64,82.92,44613.0,82.5219,82.751,82.3227,82.6016,44613.0
2025-04-04 15:10:00,82.96,83.46,82.84,83.36,52213.0,82.6414,83.1395,82.5219,83.0399,52213.0
2025-04-04 15:15:00,83.35,83.5,83.12,83.37,42510.0,83.0299,83.1794,82.8008,83.0498,42510.0
2025-04-04 15:20:00,83.38,84.3,83.37,83.93,117366.0,83.0598,83.9763,83.0498,83.6077,117366.0
2025-04-04 15:25:00,83.92,84.22,83.8,83.94,72779.0,83.5977,83.8966,83.4782,83.6177,72779.0
2025-04-04 15:30:00,83.94,84.78,83.84,84.5,91457.0,83.6177,84.4544,83.518,84.1755,91457.0
2025-04-04 15:35:00,84.48,84.87,83.89,84.06,123246.0,84.1556,84.5441,83.5679,83.7372,123246.0
2025-04-04 15:40:00,84.09,84.31,83.83,84.05,103055.0,83.7671,83.9862,83.5081,83.7272,103055.0
2025-04-04 15:45:00,84.05,84.29,83.59,83.63,107859.0,83.7272,83.9663,83.269,83.3089,107859.0
2025-04-04 15:50:00,83.62,83.72,82.97,83.31,190731.0,83.2989,83.3985,82.6514,82.9901,190731.0
2025-04-04 15:55:00,83.32,83.69,83.08,83.58,363271.0,83.0,83.3686,82.761,83.259,363271.0
2025-04-07 09:30:00,80.43,81.0,79.57,80.68,108713.0,80.1211,80.689,79.2644,80.3702,108713.0
2025-04-07 09:35:00,80.69,81.27,80.03,80.41,13592.0,80.3801,80.9579,79.7227,80.1012,13592.0
2025-04-07 09:40:00,80.72,80.9,79.72,80.34,23318.0,80.41,80.5893,79.4139,80.0315,23318.0
2025-04-07 09:45:00,80.43,82.7,80.22,82.3,33731.0,80.1211,82.3824,79.9119,81.984,33731.0
2025-04-07 09:50:00,82.11,84.02,82.08,83.9,28376.0,81.7947,83.6974,81.7648,83.5778,28376.0
2025-04-07 09:55:00,83.8,84.57,83.51,84.35,20490.0,83.4782,84.2452,83.1893,84.0261,20490.0
2025-04-07 10:00:00,84.44,84.98,83.93,84.75,39774.0,84.1157,84.6537,83.6077,84.4246,39774.0
2025-04-07 10:05:00,84.76,85.23,84.3,84.42,37091.0,84.4345,84.9027,83.9763,84.0958,37091.0
2025-04-07 10:10:00,84.42,90.25,84.42,89.86,96478.0,84.0958,89.9034,84.0958,89.5149,96478.0
2025-04-07 10:15:00,90.0,90.85,89.0,89.05,70718.0,89.6544,90.5011,88.6582,88.708,70718.0
2025-04-07 10:20:00,88.9,89.0,84.43,84.43,52690.0,88.5586,88.6582,84.1058,84.1058,52690.0
2025-04-07 10:25:00,84.63,85.77,84.41,84.79,24595.0,84.305,85.4406,84.0859,84.4644,24595.0
2025-04-07 10:30:00,84.79,86.38,84.31,85.15,40194.0,84.4644,86.0483,83.9862,84.823,40194.0
2025-04-07 10:35:00,85.07,85.26,83.71,83.81,33911.0,84.7433,84.9326,83.3885,83.4882,33911.0
2025-04-07 10:40:00,83.81,84.94,83.19,84.85,58517.0,83.4882,84.6138,82.8705,84.5242,58517.0
2025-04-07 10:45:00,84.89,85.53,84.49,85.42,17525.0,84.564,85.2016,84.1655,85.092,17525.0
2025-04-07 10:50:00,85.59,87.54,85.47,87.42,17080.0,85.2613,87.2038,85.1418,87.0843,17080.0
2025-04-07 10:55:00,87.42,87.46,86.57,86.91,23092.0,87.0843,87.1241,86.2376,86.5763,23092.0
2025-04-07 11:00:00,86.76,88.0,86.42,87.53,23474.0,86.4268,87.6621,86.0881,87.1939,23474.0
2025-04-07 11:05:00,87.53,87.66,85.61,85.62,46937.0,87.1939,87.3234,85.2812,85.2912,46937.0
2025-04-07 11:10:00,85.44,86.44,84.54,84.87,29316.0,85.1119,86.1081,84.2154,84.5441,29316.0
2025-04-07 11:15:00,84.78,85.55,84.06,85.27,29581.0,84.4544,85.2215,83.7372,84.9426,29581.0
2025-04-07 11:20:00,85.27,85.68,84.2,84.38,16755.0,84.9426,85.351,83.8767,84.056,16755.0
2025-04-07 11:25:00,84.4,84.76,84.06,84.39,15090.0,84.0759,84.4345,83.7372,84.0659,15090.0
2025-04-07 11:30:00,84.55,85.25,84.48,85.05,17208.0,84.2253,84.9226,84.1556,84.7234,17208.0
2025-04-07 11:35:00,85.16,86.34,85.16,85.86,12923.0,84.833,86.0084,84.833,85.5303,12923.0
2025-04-07 11:40:00,85.88,87.13,85.81,87.07,16351.0,85.5502,86.7954,85.4805,86.7356,16351.0
2025-04-07 11:45:00,86.98,86.98,86.09,86.56,15301.0,86.646,86.646,85.7594,86.2276,15301.0
2025-04-07 11:50:00,86.72,87.01,86.04,86.2,12471.0,86.387,86.6759,85.7096,85.869,12471.0
2025-04-07 11:55:00,86.27,86.64,86.09,86.25,22625.0,85.9387,86.3073,85.7594,85.9188,22625.0
2025-04-07 12:00:00,86.25,86.3,85.82,86.13,33664.0,85.9188,85.9686,85.4904,85.7993,33664.0
2025-04-07 12:05:00,86.1,86.1,85.14,85.25,14093.0,85.7694,85.7694,84.8131,84.9226,14093.0
2025-04-07 12:10:00,85.13,85.71,85.0,85.27,12230.0,84.8031,85.3809,84.6736,84.9426,12230.0
2025-04-07 12:15:00,85.47,85.56,85.01,85.5,10834.0,85.1418,85.2314,84.6836,85.1717,10834.0
2025-04-07 12:20:00,85.49,85.59,85.1,85.45,16384.0,85.1617,85.2613,84.7732,85.1219,16384.0
2025-04-07 12:25:00,85.55,86.37,85.55,86.27,14576.0,85.2215,86.0383,85.2215,85.9387,14576.0
2025-04-07 12:30:00,86.09,86.9,86.01,86.77,33326.0,85.7594,86.5663,85.6797,86.4368,33326.0
2025-04-07 12:35:00,86.83,86.97,86.5,86.65,23015.0,86.4966,86.636,86.1678,86.3173,23015.0
2025-04-07 12:40:00,86.7,86.78,85.69,85.85,16565.0,86.3671,86.4468,85.3609,85.5203,16565.0
2025-04-07 12:45:00,85.85,85.9,85.32,85.41,14142.0,85.5203,85.5701,84.9924,85.082,14142.0
2025-04-07 12:50:00,85.35,85.7,85.13,85.59,15746.0,85.0222,85.3709,84.8031,85.2613,15746.0
2025-04-07 12:55:00,85.66,85.78,84.92,85.14,15644.0,85.3311,85.4506,84.5939,84.8131,15644.0
2025-04-07 13:00:00,85.14,87.37,85.13,85.27,32455.0,84.8131,87.0345,84.8031,84.9426,32455.0
2025-04-07 13:05:00,85.21,85.65,85.08,85.11,16430.0,84.8828,85.3211,84.7533,84.7832,16430.0
2025-04-07 13:10:00,85.17,86.25,84.98,86.25,24257.0,84.8429,85.9188,84.6537,85.9188,24257.0
2025-04-07 13:15:00,86.29,87.31,86.12,86.84,29335.0,85.9586,86.9747,85.7893,86.5065,29335.0
2025-04-07 13:20:00,86.81,87.28,86.46,86.92,15297.0,86.4766,86.9448,86.128,86.5862,15297.0
2025-04-07 13:25:00,86.92,87.52,86.72,87.51,15306.0,86.5862,87.1839,86.387,87.174,15306.0
2025-04-07 13:30:00,87.59,87.59,86.74,86.81,48480.0,87.2536,87.2536,86.4069,86.4766,48480.0
2025-04-07 13:35:00,86.81,87.25,86.54,87.16,42984.0,86.4766,86.915,86.2077,86.8253,42984.0
2025-04-07 13:40:00,87.11,87.68,86.65,87.68,25427.0,86.7755,87.3433,86.3173,87.3433,25427.0
2025-04-07 13:45:00,87.69,88.4,87.17,87.47,27508.0,87.3533,88.0605,86.8353,87.1341,27508.0
2025-04-07 13:50:00,87.71,87.91,87.26,87.34,42373.0,87.3732,87.5724,86.9249,87.0046,42373.0
2025-04-07 13:55:00,87.28,88.06,87.0,88.0,34571.0,86.9448,87.7218,86.6659,87.6621,34571.0
2025-04-07 14:00:00,88.07,88.44,87.66,87.9,25176.0,87.7318,88.1004,87.3234,87.5625,25176.0
2025-04-07 14:05:00,87.78,87.9,87.04,87.78,23137.0,87.4429,87.5625,86.7058,87.4429,23137.0
2025-04-07 14:10:00,87.78,88.13,87.26,87.45,19723.0,87.4429,87.7916,86.9249,87.1142,19723.0
2025-04-07 14:15:00,87.36,88.32,87.36,87.92,38617.0,87.0245,87.9808,87.0245,87.5824,38617.0
2025-04-07 14:20:00,88.05,88.17,87.62,88.08,36780.0,87.7119,87.8314,87.2835,87.7418,36780.0
2025-04-07 14:25:00,88.02,88.06,86.88,87.04,21392.0,87.682,87.7218,86.5464,86.7058,21392.0
2025-04-07 14:30:00,87.06,87.29,86.89,86.9,41404.0,86.7257,86.9548,86.5563,86.5663,41404.0
2025-04-07 14:35:00,86.9,87.54,86.78,87.44,42452.0,86.5663,87.2038,86.4468,87.1042,42452.0
2025-04-07 14:40:00,87.36,87.63,87.0,87.28,29287.0,87.0245,87.2935,86.6659,86.9448,29287.0
2025-04-07 14:45:00,87.19,87.51,86.9,87.17,16169.0,86.8552,87.174,86.5663,86.8353,16169.0
2025-04-07 14:50:00,87.17,87.24,86.36,86.36,15153.0,86.8353,86.905,86.0284,86.0284,15153.0
2025-04-07 14:55:00,86.36,86.54,85.99,86.19,20279.0,86.0284,86.2077,85.6598,85.859,20279.0
2025-04-07 15:00:00,86.24,87.16,86.2,86.33,18427.0,85.9088,86.8253,85.869,85.9985,18427.0
2025-04-07 15:05:00,86.29,86.49,85.94,85.98,26001.0,85.9586,86.1579,85.61,85.6498,26001.0
2025-04-07 15:10:00,85.98,86.5,85.94,86.44,32182.0,85.6498,86.1678,85.61,86.1081,32182.0
2025-04-07 15:15:00,86.37,86.94,85.97,86.89,32346.0,86.0383,86.6061,85.6399,86.5563,32346.0
2025-04-07 15:20:00,86.83,86.97,86.38,86.49,27842.0,86.4966,86.636,86.0483,86.1579,27842.0
2025-04-07 15:25:00,86.51,86.75,86.21,86.4,43196.0,86.1778,86.4169,85.8789,86.0682,43196.0
2025-04-07 15:30:00,86.45,87.92,86.44,87.58,54199.0,86.118,87.5824,86.1081,87.2437,54199.0
2025-04-07 15:35:00,87.65,88.11,87.31,87.35,83250.0,87.3134,87.7716,86.9747,87.0146,83250.0
2025-04-07 15:40:00,87.4,87.49,86.13,86.2,50192.0,87.0644,87.154,85.7993,85.869,50192.0
2025-04-07 15:45:00,86.2,86.82,86.19,86.78,56882.0,85.869,86.4866,85.859,86.4468,56882.0
2025-04-07 15:50:00,86.72,87.27,86.54,86.86,83824.0,86.387,86.9349,86.2077,86.5264,83824.0
2025-04-07 15:55:00,86.86,87.37,86.86,87.23,225986.0,86.5264,87.0345,86.5264,86.895,225986.0
2025-04-08 09:30:00,91.35,92.05,89.76,90.35,68434.0,90.9992,91.6965,89.4153,90.003,68434.0
2025-04-08 09:35:00,90.4,91.0,89.76,90.94,23810.0,90.0529,90.6505,89.4153,90.5908,23810.0
2025-04-08 09:40:00,90.52,91.62,90.33,91.15,9744.0,90.1724,91.2682,89.9831,90.8,9744.0
2025-04-08 09:45:00,90.97,91.43,90.41,90.93,12425.0,90.6207,91.0789,90.0628,90.5808,12425.0
2025-04-08 09:50:00,90.65,91.26,90.37,91.09,12259.0,90.3019,90.9096,90.023,90.7402,12259.0
2025-04-08 09:55:00,91.09,91.63,91.0,91.5,18912.0,90.7402,91.2781,90.6505,91.1486,18912.0
2025-04-08 10:00:00,91.5,91.82,91.14,91.59,12763.0,91.1486,91.4674,90.79,91.2383,12763.0
2025-04-08 10:05:00,91.59,92.09,91.04,91.36,23347.0,91.2383,91.7364,90.6904,91.0092,23347.0
2025-04-08 10:10:00,91.5,91.73,90.98,91.61,10331.0,91.1486,91.3777,90.6306,91.2582,10331.0
2025-04-08 10:15:00,91.61,92.01,91.51,91.65,19718.0,91.2582,91.6567,91.1586,91.2981,19718.0
2025-04-08 10:20:00,91.65,91.69,91.05,91.25,10658.0,91.2981,91.3379,90.7004,90.8996,10658.0
2025-04-08 10:25:00,91.16,91.46,90.99,91.02,18591.0,90.8099,91.1088,90.6406,90.6705,18591.0
2025-04-08 10:30:00,91.19,91.21,90.65,90.87,26632.0,90.8398,90.8597,90.3019,90.521,26632.0
2025-04-08 10:35:00,90.91,90.94,90.1,90.94,10228.0,90.5609,90.5908,89.754,90.5908,10228.0
2025-04-08 10:40:00,90.9,90.96,90.26,90.26,18329.0,90.5509,90.6107,89.9134,89.9134,18329.0
2025-04-08 10:45:00,90.21,90.51,90.19,90.22,12789.0,89.8636,90.1624,89.8437,89.8735,12789.0
2025-04-08 10:50:00,90.24,90.39,89.97,89.97,9849.0,89.8935,90.0429,89.6245,89.6245,9849.0
2025-04-08 10:55:00,89.97,90.0,89.21,89.42,24473.0,89.6245,89.6544,88.8674,89.0766,24473.0
2025-04-08 11:00:00,89.41,89.85,89.18,89.7,32847.0,89.0667,89.505,88.8375,89.3555,32847.0
2025-04-08 11:05:00,89.59,89.69,89.01,89.3,16277.0,89.246,89.3456,88.6682,88.9571,16277.0
2025-04-08 11:10:00,89.28,89.28,88.64,88.71,13897.0,88.9372,88.9372,88.2996,88.3693,13897.0
2025-04-08 11:15:00,88.81,89.07,88.49,89.0,23904.0,88.469,88.728,88.1502,88.6582,23904.0
2025-04-08 11:20:00,89.1,89.33,88.76,88.79,10749.0,88.7578,88.987,88.4192,88.449,10749.0
2025-04-08 11:25:00,88.72,89.07,88.56,88.57,31640.0,88.3793,88.728,88.2199,88.2299,31640.0
2025-04-08 11:30:00,88.61,89.03,88.61,88.79,27386.0,88.2697,88.6881,88.2697,88.449,27386.0
2025-04-08 11:35:00,88.68,89.43,88.67,89.18,22838.0,88.3395,89.0866,88.3295,88.8375,22838.0
2025-04-08 11:40:00,89.29,89.37,89.0,89.26,7256.0,88.9471,89.0268,88.6582,88.9172,7256.0
2025-04-08 11:45:00,89.3,89.3,88.73,88.87,12343.0,88.9571,88.9571,88.3893,88.5287,12343.0
2025-04-08 11:50:00,88.86,88.9,88.51,88.8,28306.0,88.5188,88.5586,88.1701,88.459,28306.0
2025-04-08 11:55:00,88.83,89.23,88.8,89.19,17000.0,88.4889,88.8873,88.459,88.8475,17000.0
2025-04-08 12:00:00,89.19,89.23,88.96,89.23,22809.0,88.8475,88.8873,88.6184,88.8873,22809.0
2025-04-08 12:05:00,89.15,89.34,88.87,88.96,11027.0,88.8077,88.9969,88.5287,88.6184,11027.0
2025-04-08 12:10:00,88.89,89.28,88.89,89.09,19396.0,88.5487,88.9372,88.5487,88.7479,19396.0
2025-04-08 12:15:00,88.91,88.91,88.31,88.42,22888.0,88.5686,88.5686,87.9709,88.0805,22888.0
2025-04-08 12:20:00,88.3,88.41,87.8,87.9,12348.0,87.9609,88.0705,87.4628,87.5625,12348.0
2025-04-08 12:25:00,87.97,88.54,87.77,88.49,11694.0,87.6322,88.2,87.433,88.1502,11694.0
2025-04-08 12:30:00,88.62,88.75,87.79,88.43,13399.0,88.2797,88.4092,87.4529,88.0904,13399.0
2025-04-08 12:35:00,88.45,88.46,87.55,87.56,9985.0,88.1103,88.1203,87.2138,87.2238,9985.0
2025-04-08 12:40:00,87.62,87.77,87.35,87.52,17569.0,87.2835,87.433,87.0146,87.1839,17569.0
2025-04-08 12:45:00,87.53,88.06,87.39,87.87,27651.0,87.1939,87.7218,87.0544,87.5326,27651.0
2025-04-08 12:50:00,87.91,87.95,87.64,87.68,16493.0,87.5724,87.6123,87.3035,87.3433,16493.0
2025-04-08 12:55:00,87.72,87.79,86.78,86.8,51487.0,87.3831,87.4529,86.4468,86.4667,51487.0
2025-04-08 13:00:00,86.91,87.05,86.54,86.94,34292.0,86.5763,86.7157,86.2077,86.6061,34292.0
2025-04-08 13:05:00,86.94,87.03,86.14,86.16,18672.0,86.6061,86.6958,85.8092,85.8291,18672.0
2025-04-08 13:10:00,86.18,86.41,85.6,85.96,40194.0,85.8491,86.0782,85.2713,85.6299,40194.0
2025-04-08 13:15:00,85.96,86.47,85.96,86.34,30633.0,85.6299,86.1379,85.6299,86.0084,30633.0
2025-04-08 13:20:00,86.27,86.49,85.94,86.44,18862.0,85.9387,86.1579,85.61,86.1081,18862.0
2025-04-08 13:25:00,86.44,86.57,85.76,85.87,20114.0,86.1081,86.2376,85.4307,85.5402,20114.0
2025-04-08 13:30:00,85.77,86.22,85.77,85.97,21530.0,85.4406,85.8889,85.4406,85.6399,21530.0
2025-04-08 13:35:00,85.88,86.72,85.82,86.51,27730.0,85.5502,86.387,85.4904,86.1778,27730.0
2025-04-08 13:40:00,86.46,87.4,86.45,87.14,16649.0,86.128,87.0644,86.118,86.8054,16649.0
2025-04-08 13:45:00,87.14,87.19,86.44,86.46,16200.0,86.8054,86.8552,86.1081,86.128,16200.0
2025-04-08 13:50:00,86.46,87.05,86.21,86.72,11819.0,86.128,86.7157,85.8789,86.387,11819.0
2025-04-08 13:55:00,86.84,87.28,86.84,87.2,5384.0,86.5065,86.9448,86.5065,86.8651,5384.0
2025-04-08 14:00:00,87.12,87.29,86.95,87.11,18791.0,86.7854,86.9548,86.6161,86.7755,18791.0
2025-04-08 14:05:00,87.07,87.11,86.68,86.82,17498.0,86.7356,86.7755,86.3471,86.4866,17498.0
2025-04-08 14:10:00,86.83,86.84,86.63,86.78,9485.0,86.4966,86.5065,86.2973,86.4468,9485.0
2025-04-08 14:15:00,86.78,87.16,86.68,87.12,10966.0,86.4468,86.8253,86.3471,86.7854,10966.0
2025-04-08 14:20:00,87.08,87.18,86.71,86.88,5004.0,86.7456,86.8452,86.377,86.5464,5004.0
2025-04-08 14:25:00,86.85,86.85,86.04,86.09,7253.0,86.5165,86.5165,85.7096,85.7594,7253.0
2025-04-08 14:30:00,86.16,87.52,86.15,86.44,26068.0,85.8291,87.1839,85.8192,86.1081,26068.0
2025-04-08 14:35:00,86.39,86.51,86.01,86.2,20166.0,86.0583,86.1778,85.6797,85.869,20166.0
2025-04-08 14:40:00,86.16,86.18,85.76,85.88,13741.0,85.8291,85.8491,85.4307,85.5502,13741.0
2025-04-08 14:45:00,85.95,86.43,85.95,86.38,13099.0,85.6199,86.0981,85.6199,86.0483,13099.0
2025-04-08 14:50:00,86.39,86.53,86.23,86.31,10041.0,86.0583,86.1977,85.8989,85.9786,10041.0
2025-04-08 14:55:00,86.24,86.26,85.94,86.17,15904.0,85.9088,85.9288,85.61,85.8391,15904.0
2025-04-08 15:00:00,86.17,86.33,86.07,86.3,38553.0,85.8391,85.9985,85.7395,85.9686,38553.0
2025-04-08 15:05:00,86.32,86.36,85.61,85.61,54666.0,85.9885,86.0284,85.2812,85.2812,54666.0
2025-04-08 15:10:00,85.59,85.72,85.05,85.08,28982.0,85.2613,85.3908,84.7234,84.7533,28982.0
2025-04-08 15:15:00,85.17,85.46,85.07,85.26,124409.0,84.8429,85.1318,84.7433,84.9326,124409.0
2025-04-08 15:20:00,85.28,86.05,85.24,85.98,23062.0,84.9525,85.7196,84.9127,85.6498,23062.0
2025-04-08 15:25:00,85.98,86.47,85.93,86.27,24904.0,85.6498,86.1379,85.6,85.9387,24904.0
2025-04-08 15:30:00,86.23,86.24,85.55,85.62,40849.0,85.8989,85.9088,85.2215,85.2912,40849.0
2025-04-08 15:35:00,85.55,85.58,84.66,84.77,40027.0,85.2215,85.2514,84.3349,84.4445,40027.0
2025-04-08 15:40:00,84.72,85.41,84.57,84.57,54004.0,84.3947,85.082,84.2452,84.2452,54004.0
2025-04-08 15:45:00,84.64,84.86,84.38,84.38,60227.0,84.315,84.5341,84.056,84.056,60227.0
2025-04-08 15:50:00,84.49,85.72,84.45,85.7,98300.0,84.1655,85.3908,84.1257,85.3709,98300.0
2025-04-08 15:55:00,85.61,86.02,85.21,85.89,201945.0,85.2812,85.6897,84.8828,85.5602,201945.0
2025-04-09 09:30:00,86.0,88.83,85.55,86.84,29019.0,85.6698,88.4889,85.2215,86.5065,29019.0
2025-04-09 09:35:00,86.84,87.51,86.11,87.33,6925.0,86.5065,87.174,85.7793,86.9946,6925.0
2025-04-09 09:40:00,87.35,88.12,86.23,86.23,10065.0,87.0146,87.7816,85.8989,85.8989,10065.0
2025-04-09 09:45:00,86.67,86.91,86.16,86.82,8030.0,86.3372,86.5763,85.8291,86.4866,8030.0
2025-04-09 09:50:00,86.89,87.85,86.64,87.84,16491.0,86.5563,87.5126,86.3073,87.5027,16491.0
2025-04-09 09:55:00,87.86,87.86,87.17,87.31,9973.0,87.5226,87.5226,86.8353,86.9747,9973.0
2025-04-09 10:00:00,87.33,88.15,87.33,87.65,11466.0,86.9946,87.8115,86.9946,87.3134,11466.0
2025-04-09 10:05:00,87.53,87.53,86.48,86.61,8593.0,87.1939,87.1939,86.1479,86.2774,8593.0
2025-04-09 10:10:00,86.5,87.17,86.14,86.25,11199.0,86.1678,86.8353,85.8092,85.9188,11199.0
2025-04-09 10:15:00,86.34,86.76,86.34,86.58,9671.0,86.0084,86.4268,86.0084,86.2475,9671.0
2025-04-09 10:20:00,86.52,86.62,85.77,86.13,19006.0,86.1878,86.2874,85.4406,85.7993,19006.0
2025-04-09 10:25:00,86.03,86.06,85.14,85.94,16925.0,85.6996,85.7295,84.8131,85.61,16925.0
2025-04-09 10:30:00,85.77,86.19,85.64,85.79,10778.0,85.4406,85.859,85.3111,85.4606,10778.0
2025-04-09 10:35:00,85.75,85.96,85.5,85.79,13021.0,85.4207,85.6299,85.1717,85.4606,13021.0
2025-04-09 10:40:00,85.66,85.66,85.0,85.14,12461.0,85.3311,85.3311,84.6736,84.8131,12461.0
2025-04-09 10:45:00,85.14,85.59,84.97,85.09,11177.0,84.8131,85.2613,84.6437,84.7632,11177.0
2025-04-09 10:50:00,85.09,85.1,84.16,84.24,16361.0,84.7632,84.7732,83.8368,83.9165,16361.0
2025-04-09 10:55:00,84.23,84.35,83.4,83.41,28417.0,83.9065,84.0261,83.0797,83.0897,28417.0
2025-04-09 11:00:00,83.37,83.84,83.13,83.84,38641.0,83.0498,83.518,82.8108,83.518,38641.0
2025-04-09 11:05:00,83.77,84.32,83.76,83.98,8283.0,83.4483,83.9962,83.4384,83.6575,8283.0
2025-04-09 11:10:00,83.98,84.29,83.66,83.77,14792.0,83.6575,83.9663,83.3387,83.4483,14792.0
2025-04-09 11:15:00,83.85,84.67,83.85,84.4,40312.0,83.528,84.3449,83.528,84.0759,40312.0
2025-04-09 11:20:00,84.42,84.72,84.25,84.43,40004.0,84.0958,84.3947,83.9265,84.1058,40004.0
2025-04-09 11:25:00,84.43,84.45,84.17,84.23,23190.0,84.1058,84.1257,83.8468,83.9065,23190.0
2025-04-09 11:30:00,84.25,84.29,83.64,83.79,13964.0,83.9265,83.9663,83.3188,83.4682,13964.0
2025-04-09 11:35:00,83.79,83.96,83.54,83.6,11696.0,83.4682,83.6376,83.2192,83.279,11696.0
2025-04-09 11:40:00,83.55,83.59,83.12,83.13,9828.0,83.2292,83.269,82.8008,82.8108,9828.0
2025-04-09 11:45:00,83.21,84.06,83.15,83.68,43387.0,82.8905,83.7372,82.8307,83.3587,43387.0
2025-04-09 11:50:00,83.67,83.98,83.57,83.66,7700.0,83.3487,83.6575,83.2491,83.3387,7700.0
2025-04-09 11:55:00,83.65,83.84,83.47,83.84,8548.0,83.3288,83.518,83.1495,83.518,8548.0
2025-04-09 12:00:00,83.77,83.77,83.39,83.51,9308.0,83.4483,83.4483,83.0698,83.1893,9308.0
2025-04-09 12:05:00,83.55,84.09,83.55,83.88,7571.0,83.2292,83.7671,83.2292,83.5579,7571.0
2025-04-09 12:10:00,83.94,84.6,83.94,84.52,5285.0,83.6177,84.2751,83.6177,84.1954,5285.0
2025-04-09 12:15:00,84.52,84.58,84.24,84.53,7523.0,84.1954,84.2552,83.9165,84.2054,7523.0
2025-04-09 12:20:00,84.5,84.7,84.45,84.46,15802.0,84.1755,84.3747,84.1257,84.1357,15802.0
2025-04-09 12:25:00,84.46,84.75,84.39,84.6,19178.0,84.1357,84.4246,84.0659,84.2751,19178.0
2025-04-09 12:30:00,84.5,84.92,84.43,84.73,12436.0,84.1755,84.5939,84.1058,84.4046,12436.0
2025-04-09 12:35:00,84.88,85.03,84.72,84.8,5891.0,84.5541,84.7035,84.3947,84.4744,5891.0
2025-04-09 12:40:00,84.8,84.95,84.66,84.75,7009.0,84.4744,84.6238,84.3349,84.4246,7009.0
2025-04-09 12:45:00,84.87,85.07,84.7,84.98,7322.0,84.5441,84.7433,84.3747,84.6537,7322.0
2025-04-09 12:50:00,85.04,85.31,84.92,85.31,17410.0,84.7134,84.9824,84.5939,84.9824,17410.0
2025-04-09 12:55:00,85.36,85.5,85.04,85.1,8228.0,85.0322,85.1717,84.7134,84.7732,8228.0
2025-04-09 13:00:00,85.21,86.25,85.14,86.21,17352.0,84.8828,85.9188,84.8131,85.8789,17352.0
2025-04-09 13:05:00,86.18,86.21,85.35,85.39,8271.0,85.8491,85.8789,85.0222,85.0621,8271.0
2025-04-09 13:10:00,85.41,85.54,85.23,85.51,7862.0,85.082,85.2115,84.9027,85.1816,7862.0
2025-04-09 13:15:00,85.59,87.91,84.38,87.53,39864.0,85.2613,87.5724,84.056,87.1939,39864.0
2025-04-09 13:20:00,87.59,90.71,87.01,90.7,44245.0,87.2536,90.3617,86.6759,90.3517,44245.0
2025-04-09 13:25:00,90.52,92.75,90.52,90.78,70493.0,90.1724,92.3938,90.1724,90.4314,70493.0
2025-04-09 13:30:00,90.48,93.71,90.44,93.49,58583.0,90.1325,93.3501,90.0927,93.131,58583.0
2025-04-09 13:35:00,93.22,94.28,93.19,93.46,180535.0,92.862,93.918,92.8321,93.1011,180535.0
2025-04-09 13:40:00,93.46,93.47,92.16,92.43,89558.0,93.1011,93.1111,91.8061,92.0751,89558.0
2025-04-09 13:45:00,92.67,94.69,92.67,94.06,92095.0,92.3141,94.3264,92.3141,93.6988,92095.0
2025-04-09 13:50:00,94.11,94.16,93.21,94.16,51661.0,93.7486,93.7984,92.8521,93.7984,51661.0
2025-04-09 13:55:00,94.09,94.97,93.63,94.97,33436.0,93.7287,94.6053,93.2705,94.6053,33436.0
2025-04-09 14:00:00,95.0,96.06,94.88,95.54,51474.0,94.6352,95.6911,94.5157,95.1731,51474.0
2025-04-09 14:05:00,95.45,95.72,94.17,95.19,26697.0,95.0835,95.3524,93.8084,94.8245,26697.0
2025-04-09 14:10:00,95.18,96.19,94.98,95.68,46698.0,94.8145,95.8206,94.6153,95.3126,46698.0
2025-04-09 14:15:00,95.55,96.58,95.39,96.22,35605.0,95.1831,96.2091,95.0237,95.8505,35605.0
2025-04-09 14:20:00,96.22,97.39,95.78,96.93,65000.0,95.8505,97.016,95.4122,96.5578,65000.0
2025-04-09 14:25:00,97.14,97.64,97.0,97.38,56963.0,96.767,97.2651,96.6275,97.006,56963.0
2025-04-09 14:30:00,97.5,97.88,96.63,96.75,78385.0,97.1256,97.5041,96.2589,96.3785,78385.0
2025-04-09 14:35:00,96.96,97.56,96.73,97.28,31411.0,96.5877,97.1854,96.3585,96.9064,31411.0
2025-04-09 14:40:00,97.19,97.3,96.01,96.01,59725.0,96.8168,96.9264,95.6413,95.6413,59725.0
2025-04-09 14:45:00,96.24,96.83,95.61,96.38,89249.0,95.8704,96.4582,95.2428,96.0099,89249.0
2025-04-09 14:50:00,96.09,96.95,95.66,95.94,42596.0,95.721,96.5777,95.2927,95.5716,42596.0
2025-04-09 14:55:00,95.94,96.4,95.66,95.79,64467.0,95.5716,96.0298,95.2927,95.4222,64467.0
2025-04-09 15:00:00,95.78,96.83,95.38,96.83,41830.0,95.4122,96.4582,95.0137,96.4582,41830.0
2025-04-09 15:05:00,96.84,97.17,96.49,96.9,45657.0,96.4681,96.7969,96.1195,96.5279,45657.0
2025-04-09 15:10:00,96.98,97.5,96.95,97.5,43181.0,96.6076,97.1256,96.5777,97.1256,43181.0
2025-04-09 15:15:00,97.4,97.58,96.92,97.35,32855.0,97.026,97.2053,96.5478,96.9762,32855.0
2025-04-09 15:20:00,97.45,98.04,97.22,97.34,31030.0,97.0758,97.6635,96.8467,96.9662,31030.0
2025-04-09 15:25:00,97.42,98.06,97.35,97.75,69332.0,97.0459,97.6834,96.9762,97.3746,69332.0
2025-04-09 15:30:00,97.82,98.6,97.7,98.35,52819.0,97.4444,98.2214,97.3248,97.9723,52819.0
2025-04-09 15:35:00,98.33,98.33,97.19,97.41,58820.0,97.9524,97.9524,96.8168,97.0359,58820.0
2025-04-09 15:40:00,97.41,98.1,97.35,98.1,53466.0,97.0359,97.7233,96.9762,97.7233,53466.0
2025-04-09 15:45:00,98.11,98.12,97.3,97.7,60508.0,97.7332,97.7432,96.9264,97.3248,60508.0
2025-04-09 15:50:00,97.78,98.23,97.65,97.7,164363.0,97.4045,97.8528,97.275,97.3248,164363.0
2025-04-09 15:55:00,97.75,98.02,97.05,97.37,372041.0,97.3746,97.6436,96.6773,96.9961,372041.0
2025-04-10 09:30:00,94.72,95.8,93.32,93.62,55175.0,94.3563,95.4321,92.9616,93.2605,55175.0
2025-04-10 09:35:00,93.62,93.66,92.44,93.24,14692.0,93.2605,93.3003,92.085,92.8819,14692.0
2025-04-10 09:40:00,92.94,93.8,92.66,93.43,20870.0,92.5831,93.4398,92.3042,93.0712,20870.0
2025-04-10 09:45:00,93.43,94.76,93.39,94.2,25598.0,93.0712,94.3961,93.0314,93.8383,25598.0
2025-04-10 09:50:00,94.35,94.8,94.07,94.31,43644.0,93.9877,94.436,93.7088,93.9478,43644.0
2025-04-10 09:55:00,94.42,94.62,94.21,94.45,16339.0,94.0574,94.2566,93.8482,94.0873,16339.0
2025-04-10 10:00:00,94.57,94.77,93.76,94.13,22379.0,94.2068,94.4061,93.4,93.7685,22379.0
2025-04-10 10:05:00,94.32,94.46,93.79,93.96,19927.0,93.9578,94.0973,93.4298,93.5992,19927.0
2025-04-10 10:10:00,94.06,94.06,93.1,93.8,9636.0,93.6988,93.6988,92.7425,93.4398,9636.0
2025-04-10 10:15:00,93.9,94.09,93.74,93.78,10825.0,93.5394,93.7287,93.38,93.4199,10825.0
2025-04-10 10:20:00,93.79,94.85,93.64,94.85,10996.0,93.4298,94.4858,93.2804,94.4858,10996.0
2025-04-10 10:25:00,94.73,95.05,94.18,94.19,6275.0,94.3662,94.685,93.8183,93.8283,6275.0
2025-04-10 10:30:00,94.39,95.29,94.39,95.28,9114.0,94.0275,94.9241,94.0275,94.9141,9114.0
2025-04-10 10:35:00,95.19,95.61,95.08,95.37,9934.0,94.8245,95.2428,94.7149,95.0038,9934.0
2025-04-10 10:40:00,95.57,95.92,95.38,95.48,12386.0,95.203,95.5517,95.0137,95.1133,12386.0
2025-04-10 10:45:00,95.59,95.84,95.28,95.42,25400.0,95.2229,95.472,94.9141,95.0536,25400.0
2025-04-10 10:50:00,95.23,95.74,95.04,95.23,5049.0,94.8643,95.3723,94.675,94.8643,5049.0
2025-04-10 10:55:00,95.3,95.44,94.51,94.55,18320.0,94.934,95.0735,94.1471,94.1869,18320.0
2025-04-10 11:00:00,94.65,94.87,94.52,94.72,5211.0,94.2865,94.5057,94.157,94.3563,5211.0
2025-04-10 11:05:00,94.86,95.22,94.82,95.18,18373.0,94.4957,94.8543,94.4559,94.8145,18373.0
2025-04-10 11:10:00,95.08,95.16,94.21,94.21,8025.0,94.7149,94.7946,93.8482,93.8482,8025.0
2025-04-10 11:15:00,94.34,94.38,94.07,94.31,2790.0,93.9777,94.0176,93.7088,93.9478,2790.0
2025-04-10 11:20:00,94.23,94.39,93.72,94.01,16945.0,93.8681,94.0275,93.3601,93.649,16945.0
2025-04-10 11:25:00,94.04,94.08,93.83,94.01,5541.0,93.6789,93.7187,93.4697,93.649,5541.0
2025-04-10 11:30:00,94.1,94.16,93.76,94.05,26859.0,93.7386,93.7984,93.4,93.6888,26859.0
2025-04-10 11:35:00,94.05,94.3,93.96,94.29,29751.0,93.6888,93.9379,93.5992,93.9279,29751.0
2025-04-10 11:40:00,94.3,94.39,93.68,93.75,19218.0,93.9379,94.0275,93.3203,93.39,19218.0
2025-04-10 11:45:00,93.63,93.86,93.51,93.52,4371.0,93.2705,93.4996,93.1509,93.1609,4371.0
2025-04-10 11:50:00,93.52,93.57,93.0,93.44,10939.0,93.1609,93.2107,92.6429,93.0812,10939.0
2025-04-10 11:55:00,93.38,93.49,92.64,92.88,8667.0,93.0214,93.131,92.2843,92.5233,8667.0
2025-04-10 12:00:00,92.81,93.4,92.54,92.54,20240.0,92.4536,93.0413,92.1846,92.1846,20240.0
2025-04-10 12:05:00,92.56,93.3,92.44,93.02,9831.0,92.2046,92.9417,92.085,92.6628,9831.0
2025-04-10 12:10:00,93.03,93.05,92.18,92.26,10065.0,92.6728,92.6927,91.826,91.9057,10065.0
2025-04-10 12:15:00,92.31,92.42,91.9,91.96,8180.0,91.9555,92.0651,91.5471,91.6069,8180.0
2025-04-10 12:20:00,91.98,91.98,91.09,91.76,15848.0,91.6268,91.6268,90.7402,91.4076,15848.0
2025-04-10 12:25:00,91.59,91.74,90.9,91.48,12777.0,91.2383,91.3877,90.5509,91.1287,12777.0
2025-04-10 12:30:00,91.53,92.56,91.53,92.56,13035.0,91.1785,92.2046,91.1785,92.2046,13035.0
2025-04-10 12:35:00,92.55,93.2,92.24,92.93,7574.0,92.1946,92.8421,91.8858,92.5731,7574.0
2025-04-10 12:40:00,92.88,92.88,92.33,92.6,10672.0,92.5233,92.5233,91.9754,92.2444,10672.0
2025-04-10 12:45:00,92.67,93.35,92.25,93.35,9385.0,92.3141,92.9915,91.8957,92.9915,9385.0
2025-04-10 12:50:00,93.18,93.46,92.5,92.7,10314.0,92.8222,93.1011,92.1448,92.344,10314.0
2025-04-10 12:55:00,92.7,93.16,92.59,93.11,8247.0,92.344,92.8023,92.2344,92.7524,8247.0
2025-04-10 13:00:00,92.99,94.0,92.58,93.22,22879.0,92.6329,93.639,92.2245,92.862,22879.0
2025-04-10 13:05:00,93.18,93.24,92.31,92.48,8163.0,92.8222,92.8819,91.9555,92.1249,8163.0
2025-04-10 13:10:00,92.3,92.3,91.58,91.79,8017.0,91.9456,91.9456,91.2283,91.4375,8017.0
2025-04-10 13:15:00,91.72,92.28,91.59,92.18,13953.0,91.3678,91.9256,91.2383,91.826,13953.0
2025-04-10 13:20:00,92.21,92.26,91.64,92.01,14405.0,91.8559,91.9057,91.2881,91.6567,14405.0
2025-04-10 13:25:00,92.0,92.75,91.88,92.6,11298.0,91.6467,92.3938,91.5272,92.2444,11298.0
2025-04-10 13:30:00,92.51,93.05,92.45,92.74,12704.0,92.1548,92.6927,92.095,92.3839,12704.0
2025-04-10 13:35:00,92.68,93.45,92.67,92.91,11185.0,92.3241,93.0911,92.3141,92.5532,11185.0
2025-04-10 13:40:00,92.98,93.75,92.83,93.64,6958.0,92.6229,93.39,92.4735,93.2804,6958.0
2025-04-10 13:45:00,93.82,94.13,93.65,93.75,8798.0,93.4597,93.7685,93.2904,93.39,8798.0
2025-04-10 13:50:00,93.82,94.15,93.53,94.13,10621.0,93.4597,93.7885,93.1708,93.7685,10621.0
2025-04-10 13:55:00,94.16,94.52,94.06,94.07,12660.0,93.7984,94.157,93.6988,93.7088,12660.0
2025-04-10 14:00:00,94.13,94.82,93.86,94.8,8774.0,93.7685,94.4559,93.4996,94.436,8774.0
2025-04-10 14:05:00,94.7,94.7,93.54,93.54,6651.0,94.3363,94.3363,93.1808,93.1808,6651.0
2025-04-10 14:10:00,93.54,93.82,93.2,93.2,15566.0,93.1808,93.4597,92.8421,92.8421,15566.0
2025-04-10 14:15:00,93.29,93.85,93.19,93.76,10528.0,92.9318,93.4896,92.8321,93.4,10528.0
2025-04-10 14:20:00,93.85,94.7,93.85,94.53,13117.0,93.4896,94.3363,93.4896,94.167,13117.0
2025-04-10 14:25:00,94.58,94.83,94.26,94.79,9959.0,94.2168,94.4658,93.898,94.426,9959.0
2025-04-10 14:30:00,94.72,95.02,94.48,94.48,8245.0,94.3563,94.6551,94.1172,94.1172,8245.0
2025-04-10 14:35:00,94.47,94.84,94.32,94.61,12612.0,94.1072,94.4758,93.9578,94.2467,12612.0
2025-04-10 14:40:00,94.7,95.21,94.59,95.14,7799.0,94.3363,94.8444,94.2268,94.7747,7799.0
2025-04-10 14:45:00,95.14,95.14,94.08,94.32,10169.0,94.7747,94.7747,93.7187,93.9578,10169.0
2025-04-10 14:50:00,94.38,94.59,93.87,93.89,11262.0,94.0176,94.2268,93.5095,93.5295,11262.0
2025-04-10 14:55:00,93.84,94.3,93.44,94.15,9865.0,93.4796,93.9379,93.0812,93.7885,9865.0
2025-04-10 15:00:00,93.98,94.64,93.83,94.64,9590.0,93.6191,94.2766,93.4697,94.2766,9590.0
2025-04-10 15:05:00,94.5,94.68,93.56,93.56,13783.0,94.1371,94.3164,93.2007,93.2007,13783.0
2025-04-10 15:10:00,93.62,93.79,93.35,93.59,17299.0,93.2605,93.4298,92.9915,93.2306,17299.0
2025-04-10 15:15:00,93.61,94.03,93.48,93.94,20744.0,93.2505,93.6689,93.121,93.5793,20744.0
2025-04-10 15:20:00,93.94,94.45,93.55,93.75,11479.0,93.5793,94.0873,93.1908,93.39,11479.0
2025-04-10 15:25:00,93.69,94.17,92.91,92.91,14191.0,93.3302,93.8084,92.5532,92.5532,14191.0
2025-04-10 15:30:00,92.9,93.7,92.9,93.34,19842.0,92.5433,93.3402,92.5433,92.9816,19842.0
2025-04-10 15:35:00,93.34,93.35,92.45,92.54,14703.0,92.9816,92.9915,92.095,92.1846,14703.0
2025-04-10 15:40:00,92.57,92.72,92.0,92.2,36414.0,92.2145,92.3639,91.6467,91.8459,36414.0
2025-04-10 15:45:00,92.2,92.42,92.01,92.39,43909.0,91.8459,92.0651,91.6567,92.0352,43909.0
2025-04-10 15:50:00,92.22,93.3,92.22,93.08,52365.0,91.8659,92.9417,91.8659,92.7226,52365.0
2025-04-10 15:55:00,93.04,93.18,92.51,92.89,198968.0,92.6827,92.8222,92.1548,92.5333,198968.0
2025-04-11 09:30:00,93.35,93.56,92.34,92.84,12082.0,92.9915,93.2007,91.9854,92.4835,12082.0
2025-04-11 09:35:00,92.86,93.63,92.85,93.2,10201.0,92.5034,93.2705,92.4934,92.8421,10201.0
2025-04-11 09:40:00,93.58,93.69,92.77,93.51,7715.0,93.2206,93.3302,92.4138,93.1509,7715.0
2025-04-11 09:45:00,93.35,94.02,93.35,93.56,5548.0,92.9915,93.659,92.9915,93.2007,5548.0
2025-04-11 09:50:00,93.34,93.81,93.15,93.81,7786.0,92.9816,93.4498,92.7923,93.4498,7786.0
2025-04-11 09:55:00,93.92,93.93,93.15,93.27,9454.0,93.5593,93.5693,92.7923,92.9118,9454.0
2025-04-11 10:00:00,93.06,93.37,92.63,92.82,19348.0,92.7026,93.0114,92.2743,92.4636,19348.0
2025-04-11 10:05:00,93.03,93.53,92.75,93.13,11678.0,92.6728,93.1708,92.3938,92.7724,11678.0
2025-04-11 10:10:00,93.02,93.46,92.8,93.02,24385.0,92.6628,93.1011,92.4436,92.6628,24385.0
2025-04-11 10:15:00,92.96,93.5,92.29,92.4,13084.0,92.603,93.1409,91.9356,92.0452,13084.0
2025-04-11 10:20:00,92.36,92.36,91.62,92.0,11351.0,92.0053,92.0053,91.2682,91.6467,11351.0
2025-04-11 10:25:00,91.91,92.04,91.46,91.58,11475.0,91.5571,91.6866,91.1088,91.2283,11475.0
2025-04-11 10:30:00,91.44,92.18,91.44,91.99,6680.0,91.0889,91.826,91.0889,91.6367,6680.0
2025-04-11 10:35:00,92.08,92.47,92.07,92.41,6539.0,91.7264,92.1149,91.7164,92.0551,6539.0
2025-04-11 10:40:00,92.39,92.79,92.33,92.79,3689.0,92.0352,92.4337,91.9754,92.4337,3689.0
2025-04-11 10:45:00,92.98,93.25,92.88,92.99,8382.0,92.6229,92.8919,92.5233,92.6329,8382.0
2025-04-11 10:50:00,92.99,92.99,92.43,92.62,3236.0,92.6329,92.6329,92.0751,92.2643,3236.0
2025-04-11 10:55:00,92.69,92.72,92.39,92.39,7372.0,92.3341,92.3639,92.0352,92.0352,7372.0
2025-04-11 11:00:00,92.51,93.31,92.18,92.31,10222.0,92.1548,92.9517,91.826,91.9555,10222.0
2025-04-11 11:05:00,92.3,92.3,91.93,92.1,8201.0,91.9456,91.9456,91.577,91.7463,8201.0
2025-04-11 11:10:00,92.0,92.11,91.78,91.92,4682.0,91.6467,91.7563,91.4276,91.567,4682.0
2025-04-11 11:15:00,91.91,92.09,91.79,92.09,20106.0,91.5571,91.7364,91.4375,91.7364,20106.0
2025-04-11 11:20:00,92.16,92.27,91.97,92.1,4425.0,91.8061,91.9157,91.6168,91.7463,4425.0
2025-04-11 11:25:00,92.09,92.43,92.07,92.41,4307.0,91.7364,92.0751,91.7164,92.0551,4307.0
2025-04-11 11:30:00,92.31,92.62,92.31,92.58,5890.0,91.9555,92.2643,91.9555,92.2245,5890.0
2025-04-11 11:35:00,92.58,93.02,92.58,93.02,5359.0,92.2245,92.6628,92.2245,92.6628,5359.0
2025-04-11 11:40:00,93.01,93.01,92.58,92.79,2811.0,92.6528,92.6528,92.2245,92.4337,2811.0
2025-04-11 11:45:00,92.88,92.92,92.6,92.86,2804.0,92.5233,92.5632,92.2444,92.5034,2804.0
2025-04-11 11:50:00,92.85,92.95,92.69,92.87,6412.0,92.4934,92.5931,92.3341,92.5134,6412.0
2025-04-11 11:55:00,92.86,93.16,92.86,93.01,7277.0,92.5034,92.8023,92.5034,92.6528,7277.0
2025-04-11 12:00:00,93.02,93.16,92.88,93.16,15766.0,92.6628,92.8023,92.5233,92.8023,15766.0
2025-04-11 12:05:00,93.19,93.34,92.96,93.04,4713.0,92.8321,92.9816,92.603,92.6827,4713.0
2025-04-11 12:10:00,93.04,93.27,93.03,93.17,2225.0,92.6827,92.9118,92.6728,92.8122,2225.0
2025-04-11 12:15:00,93.17,93.17,92.96,93.09,8811.0,92.8122,92.8122,92.603,92.7325,8811.0
2025-04-11 12:20:00,93.09,93.16,92.93,93.01,8200.0,92.7325,92.8023,92.5731,92.6528,8200.0
2025-04-11 12:25:00,92.88,92.9,92.6,92.75,4426.0,92.5233,92.5433,92.2444,92.3938,4426.0
2025-04-11 12:30:00,92.88,93.33,92.77,93.15,8702.0,92.5233,92.9716,92.4138,92.7923,8702.0
2025-04-11 12:35:00,93.36,93.78,93.24,93.65,5385.0,93.0015,93.4199,92.8819,93.2904,5385.0
2025-04-11 12:40:00,93.64,93.8,93.52,93.8,6883.0,93.2804,93.4398,93.1609,93.4398,6883.0
2025-04-11 12:45:00,93.77,93.8,93.43,93.69,8412.0,93.4099,93.4398,93.0712,93.3302,8412.0
2025-04-11 12:50:00,93.7,93.7,93.23,93.44,6837.0,93.3402,93.3402,92.872,93.0812,6837.0
2025-04-11 12:55:00,93.52,93.61,93.28,93.38,10288.0,93.1609,93.2505,92.9218,93.0214,10288.0
2025-04-11 13:00:00,93.41,93.83,93.35,93.73,5944.0,93.0513,93.4697,92.9915,93.3701,5944.0
2025-04-11 13:05:00,93.67,93.94,93.61,93.7,10697.0,93.3103,93.5793,93.2505,93.3402,10697.0
2025-04-11 13:10:00,93.62,93.77,93.55,93.63,13605.0,93.2605,93.4099,93.1908,93.2705,13605.0
2025-04-11 13:15:00,93.82,93.96,93.49,93.66,10871.0,93.4597,93.5992,93.131,93.3003,10871.0
2025-04-11 13:20:00,93.55,94.1,93.43,93.65,10986.0,93.1908,93.7386,93.0712,93.2904,10986.0
2025-04-11 13:25:00,93.64,93.74,93.44,93.46,8142.0,93.2804,93.38,93.0812,93.1011,8142.0
2025-04-11 13:30:00,93.52,93.53,93.04,93.2,7893.0,93.1609,93.1708,92.6827,92.8421,7893.0
2025-04-11 13:35:00,93.16,93.95,92.96,93.87,8571.0,92.8023,93.5892,92.603,93.5095,8571.0
2025-04-11 13:40:00,93.87,94.87,93.86,94.78,7183.0,93.5095,94.5057,93.4996,94.416,7183.0
2025-04-11 13:45:00,94.78,94.79,94.36,94.69,5714.0,94.416,94.426,93.9976,94.3264,5714.0
2025-04-11 13:50:00,94.69,95.48,94.69,95.35,12005.0,94.3264,95.1133,94.3264,94.9838,12005.0
2025-04-11 13:55:00,95.1,95.14,94.82,94.93,2504.0,94.7348,94.7747,94.4559,94.5655,2504.0
2025-04-11 14:00:00,94.92,95.04,94.77,94.88,7545.0,94.5555,94.675,94.4061,94.5157,7545.0
2025-04-11 14:05:00,94.97,94.97,94.52,94.73,3492.0,94.6053,94.6053,94.157,94.3662,3492.0
2025-04-11 14:10:00,94.63,94.92,94.48,94.88,3497.0,94.2666,94.5555,94.1172,94.5157,3497.0
2025-04-11 14:15:00,94.87,94.87,94.52,94.52,3674.0,94.5057,94.5057,94.157,94.157,3674.0
2025-04-11 14:20:00,94.62,94.63,94.29,94.5,5794.0,94.2566,94.2666,93.9279,94.1371,5794.0
2025-04-11 14:25:00,94.47,94.6,94.44,94.6,2469.0,94.1072,94.2367,94.0773,94.2367,2469.0
2025-04-11 14:30:00,94.65,94.71,94.54,94.62,5186.0,94.2865,94.3463,94.177,94.2566,5186.0
2025-04-11 14:35:00,94.64,94.91,94.55,94.74,4991.0,94.2766,94.5455,94.1869,94.3762,4991.0
2025-04-11 14:40:00,94.74,94.84,94.68,94.76,4018.0,94.3762,94.4758,94.3164,94.3961,4018.0
2025-04-11 14:45:00,94.85,94.89,94.74,94.79,4002.0,94.4858,94.5256,94.3762,94.426,4002.0
2025-04-11 14:50:00,94.79,94.79,94.09,94.5,6569.0,94.426,94.426,93.7287,94.1371,6569.0
2025-04-11 14:55:00,94.45,94.52,94.1,94.14,4402.0,94.0873,94.157,93.7386,93.7785,4402.0
2025-04-11 15:00:00,94.18,94.63,94.18,94.5,6179.0,93.8183,94.2666,93.8183,94.1371,6179.0
2025-04-11 15:05:00,94.5,94.72,94.35,94.72,6050.0,94.1371,94.3563,93.9877,94.3563,6050.0
2025-04-11 15:10:00,94.74,95.11,94.67,95.06,30083.0,94.3762,94.7448,94.3065,94.695,30083.0
2025-04-11 15:15:00,95.06,95.07,94.64,95.0,7357.0,94.695,94.7049,94.2766,94.6352,7357.0
2025-04-11 15:20:00,94.86,95.19,94.78,95.13,4611.0,94.4957,94.8245,94.416,94.7647,4611.0
2025-04-11 15:25:00,95.11,95.18,94.8,94.81,9974.0,94.7448,94.8145,94.436,94.4459,9974.0
2025-04-11 15:30:00,94.77,95.01,94.69,94.96,10289.0,94.4061,94.6452,94.3264,94.5953,10289.0
2025-04-11 15:35:00,94.96,94.96,94.58,94.73,12479.0,94.5953,94.5953,94.2168,94.3662,12479.0
2025-04-11 15:40:00,94.78,94.96,94.66,94.95,16424.0,94.416,94.5953,94.2965,94.5854,16424.0
2025-04-11 15:45:00,94.95,95.14,94.78,94.98,24052.0,94.5854,94.7747,94.416,94.6153,24052.0
2025-04-11 15:50:00,95.05,95.09,94.38,94.56,35132.0,94.685,94.7248,94.0176,94.1969,35132.0
2025-04-11 15:55:00,94.59,94.67,94.37,94.45,104767.0,94.2268,94.3065,94.0076,94.0873,104767.0
2025-04-14 09:30:00,97.45,97.61,96.46,96.79,40725.0,97.0758,97.2352,96.0896,96.4183,40725.0
2025-04-14 09:35:00,96.46,96.53,95.91,96.21,8536.0,96.0896,96.1593,95.5417,95.8405,8536.0
2025-04-14 09:40:00,96.11,96.15,95.22,95.65,13946.0,95.7409,95.7808,94.8543,95.2827,13946.0
2025-04-14 09:45:00,95.84,96.11,95.32,95.88,5658.0,95.472,95.7409,94.954,95.5118,5658.0
2025-04-14 09:50:00,95.88,96.19,95.55,95.92,6151.0,95.5118,95.8206,95.1831,95.5517,6151.0
2025-04-14 09:55:00,95.86,95.86,95.61,95.77,2538.0,95.4919,95.4919,95.2428,95.4022,2538.0
2025-04-14 10:00:00,95.72,96.23,95.39,96.02,6595.0,95.3524,95.8605,95.0237,95.6513,6595.0
2025-04-14 10:05:00,96.02,96.4,96.02,96.19,2804.0,95.6513,96.0298,95.6513,95.8206,2804.0
2025-04-14 10:10:00,96.12,96.25,95.95,96.13,7572.0,95.7509,95.8804,95.5815,95.7609,7572.0
2025-04-14 10:15:00,95.99,95.99,95.5,95.72,3111.0,95.6214,95.6214,95.1333,95.3524,3111.0
2025-04-14 10:20:00,95.89,96.08,95.74,95.77,9343.0,95.5218,95.711,95.3723,95.4022,9343.0
2025-04-14 10:25:00,96.01,96.56,95.92,96.56,5029.0,95.6413,96.1892,95.5517,96.1892,5029.0
2025-04-14 10:30:00,96.6,96.73,96.55,96.64,2632.0,96.229,96.3585,96.1792,96.2689,2632.0
2025-04-14 10:35:00,96.64,97.01,96.63,96.95,3450.0,96.2689,96.6375,96.2589,96.5777,3450.0
2025-04-14 10:40:00,96.95,97.33,96.84,97.13,10747.0,96.5777,96.9562,96.4681,96.757,10747.0
2025-04-14 10:45:00,97.04,97.13,96.74,97.02,6705.0,96.6674,96.757,96.3685,96.6474,6705.0
2025-04-14 10:50:00,97.14,97.28,97.03,97.11,3660.0,96.767,96.9064,96.6574,96.7371,3660.0
2025-04-14 10:55:00,97.11,97.11,96.83,96.92,6443.0,96.7371,96.7371,96.4582,96.5478,6443.0
2025-04-14 11:00:00,96.91,97.0,96.65,96.74,25032.0,96.5379,96.6275,96.2789,96.3685,25032.0
2025-04-14 11:05:00,96.86,96.95,96.67,96.95,10492.0,96.488,96.5777,96.2988,96.5777,10492.0
2025-04-14 11:10:00,97.06,97.14,96.76,96.82,10841.0,96.6873,96.767,96.3884,96.4482,10841.0
2025-04-14 11:15:00,96.8,96.9,96.46,96.78,24937.0,96.4283,96.5279,96.0896,96.4084,24937.0
2025-04-14 11:20:00,96.83,97.03,96.57,96.57,4923.0,96.4582,96.6574,96.1992,96.1992,4923.0
2025-04-14 11:25:00,96.58,96.58,96.09,96.25,31412.0,96.2091,96.2091,95.721,95.8804,31412.0
2025-04-14 11:30:00,96.38,96.71,96.38,96.6,5168.0,96.0099,96.3386,96.0099,96.229,5168.0
2025-04-14 11:35:00,96.67,96.67,96.28,96.28,2175.0,96.2988,96.2988,95.9103,95.9103,2175.0
2025-04-14 11:40:00,96.23,96.24,95.87,96.15,7286.0,95.8605,95.8704,95.5018,95.7808,7286.0
2025-04-14 11:45:00,96.08,96.14,95.41,95.41,7587.0,95.711,95.7708,95.0436,95.0436,7587.0
2025-04-14 11:50:00,95.33,95.48,95.16,95.43,9488.0,94.9639,95.1133,94.7946,95.0635,9488.0
2025-04-14 11:55:00,95.53,95.74,95.36,95.36,6744.0,95.1632,95.3723,94.9938,94.9938,6744.0
2025-04-14 12:00:00,95.25,95.51,95.1,95.5,2925.0,94.8842,95.1432,94.7348,95.1333,2925.0
2025-04-14 12:05:00,95.52,95.57,95.28,95.3,5468.0,95.1532,95.203,94.9141,94.934,5468.0
2025-04-14 12:10:00,95.31,95.42,95.0,95.33,8287.0,94.944,95.0536,94.6352,94.9639,8287.0
2025-04-14 12:15:00,95.32,95.6,95.27,95.56,15883.0,94.954,95.2329,94.9042,95.193,15883.0
2025-04-14 12:20:00,95.68,95.75,95.44,95.71,9217.0,95.3126,95.3823,95.0735,95.3425,9217.0
2025-04-14 12:25:00,95.69,95.72,95.43,95.72,3140.0,95.3225,95.3524,95.0635,95.3524,3140.0
2025-04-14 12:30:00,95.64,95.94,95.63,95.91,4370.0,95.2727,95.5716,95.2628,95.5417,4370.0
2025-04-14 12:35:00,96.0,96.13,95.83,95.83,4624.0,95.6313,95.7609,95.462,95.462,4624.0
2025-04-14 12:40:00,95.99,96.1,95.81,95.87,2525.0,95.6214,95.731,95.4421,95.5018,2525.0
2025-04-14 12:45:00,95.93,96.14,95.89,95.97,3176.0,95.5616,95.7708,95.5218,95.6015,3176.0
2025-04-14 12:50:00,95.85,95.96,95.58,95.69,2458.0,95.4819,95.5915,95.213,95.3225,2458.0
2025-04-14 12:55:00,95.75,95.75,95.42,95.51,18949.0,95.3823,95.3823,95.0536,95.1432,18949.0
2025-04-14 13:00:00,95.42,96.1,95.42,95.47,85004.0,95.0536,95.731,95.0536,95.1034,85004.0
2025-04-14 13:05:00,95.34,95.63,95.3,95.58,5639.0,94.9739,95.2628,94.934,95.213,5639.0
2025-04-14 13:10:00,95.59,95.63,95.47,95.47,3907.0,95.2229,95.2628,95.1034,95.1034,3907.0
2025-04-14 13:15:00,95.41,95.69,95.2,95.69,3725.0,95.0436,95.3225,94.8344,95.3225,3725.0
2025-04-14 13:20:00,95.7,95.92,95.63,95.92,5501.0,95.3325,95.5517,95.2628,95.5517,5501.0
2025-04-14 13:25:00,95.79,95.94,95.74,95.76,3711.0,95.4222,95.5716,95.3723,95.3923,3711.0
2025-04-14 13:30:00,95.78,95.86,95.56,95.78,3523.0,95.4122,95.4919,95.193,95.4122,3523.0
2025-04-14 13:35:00,95.89,95.89,95.67,95.68,2320.0,95.5218,95.5218,95.3026,95.3126,2320.0
2025-04-14 13:40:00,95.6,95.8,95.6,95.66,3045.0,95.2329,95.4321,95.2329,95.2927,3045.0
2025-04-14 13:45:00,95.71,95.73,95.47,95.66,3751.0,95.3425,95.3624,95.1034,95.2927,3751.0
2025-04-14 13:50:00,95.69,95.99,95.64,95.72,11001.0,95.3225,95.6214,95.2727,95.3524,11001.0
2025-04-14 13:55:00,95.75,95.92,95.66,95.76,5508.0,95.3823,95.5517,95.2927,95.3923,5508.0
2025-04-14 14:00:00,95.86,96.12,95.86,96.02,24617.0,95.4919,95.7509,95.4919,95.6513,24617.0
2025-04-14 14:05:00,95.96,96.15,95.94,96.01,1400.0,95.5915,95.7808,95.5716,95.6413,1400.0
2025-04-14 14:10:00,96.09,96.09,95.86,95.94,2347.0,95.721,95.721,95.4919,95.5716,2347.0
2025-04-14 14:15:00,96.0,96.07,95.88,96.06,10792.0,95.6313,95.7011,95.5118,95.6911,10792.0
2025-04-14 14:20:00,96.06,96.25,96.05,96.18,5481.0,95.6911,95.8804,95.6812,95.8107,5481.0
2025-04-14 14:25:00,96.22,96.24,96.12,96.18,4545.0,95.8505,95.8704,95.7509,95.8107,4545.0
2025-04-14 14:30:00,96.19,96.22,96.07,96.22,1964.0,95.8206,95.8505,95.7011,95.8505,1964.0
2025-04-14 14:35:00,96.29,96.29,96.2,96.25,3458.0,95.9202,95.9202,95.8306,95.8804,3458.0
2025-04-14 14:40:00,96.28,96.35,96.19,96.35,2162.0,95.9103,95.98,95.8206,95.98,2162.0
2025-04-14 14:45:00,96.25,96.29,96.05,96.12,4841.0,95.8804,95.9202,95.6812,95.7509,4841.0
2025-04-14 14:50:00,96.13,96.3,96.06,96.08,4268.0,95.7609,95.9302,95.6911,95.711,4268.0
2025-04-14 14:55:00,96.06,96.23,96.06,96.07,2512.0,95.6911,95.8605,95.6911,95.7011,2512.0
2025-04-14 15:00:00,96.09,96.21,96.06,96.13,4351.0,95.721,95.8405,95.6911,95.7609,4351.0
2025-04-14 15:05:00,96.15,96.36,96.14,96.3,3148.0,95.7808,95.99,95.7708,95.9302,3148.0
2025-04-14 15:10:00,96.31,96.35,96.1,96.24,6082.0,95.9402,95.98,95.731,95.8704,6082.0
2025-04-14 15:15:00,96.13,96.13,96.01,96.06,6220.0,95.7609,95.7609,95.6413,95.6911,6220.0
2025-04-14 15:20:00,96.11,96.13,96.0,96.0,5037.0,95.7409,95.7609,95.6313,95.6313,5037.0
2025-04-14 15:25:00,96.0,96.05,95.75,95.81,9246.0,95.6313,95.6812,95.3823,95.4421,9246.0
2025-04-14 15:30:00,95.88,95.94,95.75,95.89,16014.0,95.5118,95.5716,95.3823,95.5218,16014.0
2025-04-14 15:35:00,95.85,96.02,95.74,95.86,13010.0,95.4819,95.6513,95.3723,95.4919,13010.0
2025-04-14 15:40:00,95.92,96.29,95.85,95.96,39349.0,95.5517,95.9202,95.4819,95.5915,39349.0
2025-04-14 15:45:00,95.98,96.12,95.74,95.88,12220.0,95.6114,95.7509,95.3723,95.5118,12220.0
2025-04-14 15:50:00,95.82,95.96,95.6,95.91,31498.0,95.452,95.5915,95.2329,95.5417,31498.0
2025-04-14 15:55:00,95.88,95.93,95.63,95.92,125019.0,95.5118,95.5616,95.2628,95.5517,125019.0
2025-04-15 09:30:00,96.0,97.03,96.0,96.67,23734.0,95.6313,96.6574,95.6313,96.2988,23734.0
2025-04-15 09:35:00,96.33,96.91,96.22,96.89,4001.0,95.9601,96.5379,95.8505,96.5179,4001.0
2025-04-15 09:40:00,97.3,97.41,96.95,97.01,6322.0,96.9264,97.0359,96.5777,96.6375,6322.0
2025-04-15 09:45:00,97.01,97.5,96.74,97.36,9855.0,96.6375,97.1256,96.3685,96.9861,9855.0
2025-04-15 09:50:00,97.43,97.69,97.1,97.23,7170.0,97.0559,97.3149,96.7271,96.8566,7170.0
2025-04-15 09:55:00,97.23,97.58,97.18,97.28,5500.0,96.8566,97.2053,96.8068,96.9064,5500.0
2025-04-15 10:00:00,97.3,97.63,97.3,97.51,2881.0,96.9264,97.2551,96.9264,97.1356,2881.0
2025-04-15 10:05:00,97.52,98.17,97.4,98.04,14887.0,97.1455,97.793,97.026,97.6635,14887.0
2025-04-15 10:10:00,98.11,98.5,97.94,98.08,18014.0,97.7332,98.1217,97.5639,97.7034,18014.0
2025-04-15 10:15:00,98.08,98.32,97.48,97.48,17160.0,97.7034,97.9424,97.1057,97.1057,17160.0
2025-04-15 10:20:00,97.47,97.86,97.23,97.54,6003.0,97.0957,97.4842,96.8566,97.1654,6003.0
2025-04-15 10:25:00,97.64,97.7,97.48,97.61,8359.0,97.2651,97.3248,97.1057,97.2352,8359.0
2025-04-15 10:30:00,97.51,97.87,97.43,97.65,13812.0,97.1356,97.4942,97.0559,97.275,13812.0
2025-04-15 10:35:00,97.56,97.6,97.33,97.38,15723.0,97.1854,97.2252,96.9562,97.006,15723.0
2025-04-15 10:40:00,97.32,97.69,97.24,97.65,23693.0,96.9463,97.3149,96.8666,97.275,23693.0
2025-04-15 10:45:00,97.64,97.85,97.4,97.68,13096.0,97.2651,97.4742,97.026,97.3049,13096.0
2025-04-15 10:50:00,97.59,97.88,97.54,97.83,4086.0,97.2152,97.5041,97.1654,97.4543,4086.0
2025-04-15 10:55:00,97.93,98.04,97.71,97.73,5038.0,97.5539,97.6635,97.3348,97.3547,5038.0
2025-04-15 11:00:00,97.66,98.08,97.63,98.08,5378.0,97.285,97.7034,97.2551,97.7034,5378.0
2025-04-15 11:05:00,97.99,98.11,97.69,97.79,5546.0,97.6137,97.7332,97.3149,97.4145,5546.0
2025-04-15 11:10:00,97.83,97.86,97.67,97.86,3188.0,97.4543,97.4842,97.2949,97.4842,3188.0
2025-04-15 11:15:00,97.8,97.95,97.8,97.91,5548.0,97.4244,97.5739,97.4244,97.534,5548.0
2025-04-15 11:20:00,97.97,97.99,97.64,97.73,9315.0,97.5938,97.6137,97.2651,97.3547,9315.0
2025-04-15 11:25:00,97.63,97.63,97.22,97.22,3525.0,97.2551,97.2551,96.8467,96.8467,3525.0
2025-04-15 11:30:00,97.3,97.65,97.24,97.36,7913.0,96.9264,97.275,96.8666,96.9861,7913.0
2025-04-15 11:35:00,97.36,97.38,97.2,97.36,2682.0,96.9861,97.006,96.8267,96.9861,2682.0
2025-04-15 11:40:00,97.27,97.37,97.19,97.3,6179.0,96.8965,96.9961,96.8168,96.9264,6179.0
2025-04-15 11:45:00,97.28,97.46,97.19,97.44,2700.0,96.9064,97.0857,96.8168,97.0658,2700.0
2025-04-15 11:50:00,97.45,97.62,97.29,97.46,9042.0,97.0758,97.2451,96.9164,97.0857,9042.0
2025-04-15 11:55:00,97.56,97.56,97.33,97.46,8071.0,97.1854,97.1854,96.9562,97.0857,8071.0
2025-04-15 12:00:00,97.5,97.7,97.48,97.62,8795.0,97.1256,97.3248,97.1057,97.2451,8795.0
2025-04-15 12:05:00,97.61,97.76,97.6,97.71,4578.0,97.2352,97.3846,97.2252,97.3348,4578.0
2025-04-15 12:10:00,97.74,97.9,97.73,97.82,5996.0,97.3647,97.5241,97.3547,97.4444,5996.0
2025-04-15 12:15:00,97.87,97.96,97.63,97.7,4618.0,97.4942,97.5838,97.2551,97.3248,4618.0
2025-04-15 12:20:00,97.7,97.85,97.57,97.85,4057.0,97.3248,97.4742,97.1953,97.4742,4057.0
2025-04-15 12:25:00,97.88,97.97,97.83,97.88,4136.0,97.5041,97.5938,97.4543,97.5041,4136.0
2025-04-15 12:30:00,97.88,97.98,97.69,97.7,6575.0,97.5041,97.6037,97.3149,97.3248,6575.0
2025-04-15 12:35:00,97.71,97.71,97.46,97.46,2524.0,97.3348,97.3348,97.0857,97.0857,2524.0
2025-04-15 12:40:00,97.46,97.58,97.41,97.55,3799.0,97.0857,97.2053,97.0359,97.1754,3799.0
2025-04-15 12:45:00,97.62,97.67,97.51,97.52,1700.0,97.2451,97.2949,97.1356,97.1455,1700.0
2025-04-15 12:50:00,97.45,97.47,97.28,97.32,5162.0,97.0758,97.0957,96.9064,96.9463,5162.0
2025-04-15 12:55:00,97.31,97.31,97.1,97.21,3022.0,96.9363,96.9363,96.7271,96.8367,3022.0
2025-04-15 13:00:00,97.18,97.5,97.13,97.48,7871.0,96.8068,97.1256,96.757,97.1057,7871.0
2025-04-15 13:05:00,97.48,97.53,97.39,97.43,3606.0,97.1057,97.1555,97.016,97.0559,3606.0
2025-04-15 13:10:00,97.43,97.49,97.34,97.47,2194.0,97.0559,97.1156,96.9662,97.0957,2194.0
2025-04-15 13:15:00,97.45,97.45,97.1,97.19,3899.0,97.0758,97.0758,96.7271,96.8168,3899.0
2025-04-15 13:20:00,97.13,97.13,96.86,96.94,4096.0,96.757,96.757,96.488,96.5677,4096.0
2025-04-15 13:25:00,96.99,97.06,96.87,97.04,3542.0,96.6175,96.6873,96.498,96.6674,3542.0
2025-04-15 13:30:00,97.08,97.2,97.0,97.0,5497.0,96.7072,96.8267,96.6275,96.6275,5497.0
2025-04-15 13:35:00,96.95,97.13,96.9,97.13,2857.0,96.5777,96.757,96.5279,96.757,2857.0
2025-04-15 13:40:00,97.18,97.22,96.99,97.05,2136.0,96.8068,96.8467,96.6175,96.6773,2136.0
2025-04-15 13:45:00,97.03,97.06,96.9,97.0,3051.0,96.6574,96.6873,96.5279,96.6275,3051.0
2025-04-15 13:50:00,97.0,97.0,96.75,96.76,3560.0,96.6275,96.6275,96.3785,96.3884,3560.0
2025-04-15 13:55:00,96.84,97.04,96.77,97.01,3636.0,96.4681,96.6674,96.3984,96.6375,3636.0
2025-04-15 14:00:00,97.01,97.1,96.98,97.03,4317.0,96.6375,96.7271,96.6076,96.6574,4317.0
2025-04-15 14:05:00,97.03,97.05,96.93,96.95,3283.0,96.6574,96.6773,96.5578,96.5777,3283.0
2025-04-15 14:10:00,96.95,97.15,96.94,97.03,18543.0,96.5777,96.7769,96.5677,96.6574,18543.0
2025-04-15 14:15:00,97.03,97.07,96.9,96.95,5434.0,96.6574,96.6972,96.5279,96.5777,5434.0
2025-04-15 14:20:00,96.95,97.03,96.87,96.89,1774.0,96.5777,96.6574,96.498,96.5179,1774.0
2025-04-15 14:25:00,96.92,97.08,96.86,96.91,3075.0,96.5478,96.7072,96.488,96.5379,3075.0
2025-04-15 14:30:00,96.88,97.15,96.88,97.07,5485.0,96.508,96.7769,96.508,96.6972,5485.0
2025-04-15 14:35:00,97.09,97.11,96.92,97.0,4417.0,96.7172,96.7371,96.5478,96.6275,4417.0
2025-04-15 14:40:00,96.96,97.2,96.96,97.2,2504.0,96.5877,96.8267,96.5877,96.8267,2504.0
2025-04-15 14:45:00,97.16,97.26,97.04,97.06,4161.0,96.7869,96.8865,96.6674,96.6873,4161.0
2025-04-15 14:50:00,97.07,97.14,97.0,97.09,3715.0,96.6972,96.767,96.6275,96.7172,3715.0
2025-04-15 14:55:00,97.13,97.22,97.09,97.15,3732.0,96.757,96.8467,96.7172,96.7769,3732.0
2025-04-15 15:00:00,97.1,97.24,97.09,97.24,2854.0,96.7271,96.8666,96.7172,96.8666,2854.0
2025-04-15 15:05:00,97.24,97.61,97.22,97.34,26274.0,96.8666,97.2352,96.8467,96.9662,26274.0
2025-04-15 15:10:00,97.42,97.45,97.12,97.36,22892.0,97.0459,97.0758,96.747,96.9861,22892.0
2025-04-15 15:15:00,97.34,97.37,97.27,97.34,2104.0,96.9662,96.9961,96.8965,96.9662,2104.0
2025-04-15 15:20:00,97.27,97.27,97.01,97.12,6088.0,96.8965,96.8965,96.6375,96.747,6088.0
2025-04-15 15:25:00,97.09,97.09,96.89,97.01,7125.0,96.7172,96.7172,96.5179,96.6375,7125.0
2025-04-15 15:30:00,97.04,97.21,97.04,97.08,10119.0,96.6674,96.8367,96.6674,96.7072,10119.0
2025-04-15 15:35:00,97.03,97.14,96.78,96.81,15344.0,96.6574,96.767,96.4084,96.4382,15344.0
2025-04-15 15:40:00,96.87,97.15,96.85,97.11,12495.0,96.498,96.7769,96.4781,96.7371,12495.0
2025-04-15 15:45:00,97.1,97.14,96.88,96.93,18833.0,96.7271,96.767,96.508,96.5578,18833.0
2025-04-15 15:50:00,96.92,97.18,96.8,97.13,37934.0,96.5478,96.8068,96.4283,96.757,37934.0
2025-04-15 15:55:00,97.09,97.2,96.97,97.11,100606.0,96.7172,96.8267,96.5976,96.7371,100606.0
2025-04-16 09:30:00,95.49,96.41,95.38,96.14,23083.0,95.1233,96.0398,95.0137,95.7708,23083.0
2025-04-16 09:35:00,96.48,96.48,95.59,96.03,7518.0,96.1095,96.1095,95.2229,95.6612,7518.0
2025-04-16 09:40:00,96.03,96.76,95.79,96.62,11907.0,95.6612,96.3884,95.4222,96.249,11907.0
2025-04-16 09:45:00,96.54,97.19,96.47,97.18,14410.0,96.1693,96.8168,96.0995,96.8068,14410.0
2025-04-16 09:50:00,97.09,97.21,96.66,97.12,9447.0,96.7172,96.8367,96.2888,96.747,9447.0
2025-04-16 09:55:00,97.05,97.23,96.69,97.06,33723.0,96.6773,96.8566,96.3187,96.6873,33723.0
2025-04-16 10:00:00,97.06,97.45,97.06,97.41,6606.0,96.6873,97.0758,96.6873,97.0359,6606.0
2025-04-16 10:05:00,97.4,98.15,97.4,97.64,14402.0,97.026,97.7731,97.026,97.2651,14402.0
2025-04-16 10:10:00,97.55,97.65,97.3,97.31,17541.0,97.1754,97.275,96.9264,96.9363,17541.0
2025-04-16 10:15:00,97.33,97.78,97.12,97.78,19673.0,96.9562,97.4045,96.747,97.4045,19673.0
2025-04-16 10:20:00,97.85,98.16,97.78,98.04,11327.0,97.4742,97.7831,97.4045,97.6635,11327.0
2025-04-16 10:25:00,98.08,98.27,97.93,98.07,9025.0,97.7034,97.8926,97.5539,97.6934,9025.0
2025-04-16 10:30:00,98.07,98.07,97.78,97.95,6382.0,97.6934,97.6934,97.4045,97.5739,6382.0
2025-04-16 10:35:00,97.95,97.96,97.71,97.78,4711.0,97.5739,97.5838,97.3348,97.4045,4711.0
2025-04-16 10:40:00,97.84,98.03,97.83,97.85,3398.0,97.4643,97.6536,97.4543,97.4742,3398.0
2025-04-16 10:45:00,97.82,97.94,97.7,97.79,4066.0,97.4444,97.5639,97.3248,97.4145,4066.0
2025-04-16 10:50:00,97.73,97.91,97.65,97.81,4630.0,97.3547,97.534,97.275,97.4344,4630.0
2025-04-16 10:55:00,97.69,97.78,97.61,97.77,2409.0,97.3149,97.4045,97.2352,97.3946,2409.0
2025-04-16 11:00:00,97.78,97.84,97.76,97.77,2771.0,97.4045,97.4643,97.3846,97.3946,2771.0
2025-04-16 11:05:00,97.7,97.9,97.66,97.9,3754.0,97.3248,97.5241,97.285,97.5241,3754.0
2025-04-16 11:10:00,97.91,98.08,97.9,97.99,5709.0,97.534,97.7034,97.5241,97.6137,5709.0
2025-04-16 11:15:00,97.93,97.94,97.71,97.91,5397.0,97.5539,97.5639,97.3348,97.534,5397.0
2025-04-16 11:20:00,97.82,98.33,97.79,98.33,5843.0,97.4444,97.9524,97.4145,97.9524,5843.0
2025-04-16 11:25:00,98.4,98.79,98.4,98.79,8683.0,98.0221,98.4106,98.0221,98.4106,8683.0
2025-04-16 11:30:00,98.82,99.1,98.6,98.96,30589.0,98.4405,98.7194,98.2214,98.58,30589.0
2025-04-16 11:35:00,98.95,98.95,98.83,98.94,6262.0,98.57,98.57,98.4505,98.5601,6262.0
2025-04-16 11:40:00,98.94,98.94,98.76,98.8,5057.0,98.5601,98.5601,98.3808,98.4206,5057.0
2025-04-16 11:45:00,98.88,98.99,98.77,98.88,6051.0,98.5003,98.6099,98.3907,98.5003,6051.0
2025-04-16 11:50:00,98.95,98.95,98.6,98.66,4757.0,98.57,98.57,98.2214,98.2811,4757.0
2025-04-16 11:55:00,98.7,98.76,98.45,98.45,5465.0,98.321,98.3808,98.0719,98.0719,5465.0
2025-04-16 12:00:00,98.5,98.55,98.17,98.25,8394.0,98.1217,98.1716,97.793,97.8727,8394.0
2025-04-16 12:05:00,98.24,98.24,97.94,98.11,4322.0,97.8627,97.8627,97.5639,97.7332,4322.0
2025-04-16 12:10:00,98.07,98.13,97.93,98.02,13647.0,97.6934,97.7532,97.5539,97.6436,13647.0
2025-04-16 12:15:00,97.94,98.0,97.86,97.94,2501.0,97.5639,97.6237,97.4842,97.5639,2501.0
2025-04-16 12:20:00,97.93,98.27,97.93,98.23,4948.0,97.5539,97.8926,97.5539,97.8528,4948.0
2025-04-16 12:25:00,98.23,98.29,98.2,98.21,4548.0,97.8528,97.9126,97.8229,97.8329,4548.0
2025-04-16 12:30:00,98.33,98.57,98.31,98.57,4577.0,97.9524,98.1915,97.9325,98.1915,4577.0
2025-04-16 12:35:00,98.66,98.66,98.27,98.31,3300.0,98.2811,98.2811,97.8926,97.9325,3300.0
2025-04-16 12:40:00,98.31,98.47,98.14,98.42,3992.0,97.9325,98.0919,97.7631,98.0421,3992.0
2025-04-16 12:45:00,98.47,98.47,98.13,98.2,3149.0,98.0919,98.0919,97.7532,97.8229,3149.0
2025-04-16 12:50:00,98.15,98.22,98.13,98.19,3308.0,97.7731,97.8428,97.7532,97.8129,3308.0
2025-04-16 12:55:00,98.22,98.22,98.02,98.03,2968.0,97.8428,97.8428,97.6436,97.6536,2968.0
2025-04-16 13:00:00,97.98,98.19,97.97,98.07,4690.0,97.6037,97.8129,97.5938,97.6934,4690.0
2025-04-16 13:05:00,98.2,98.26,98.11,98.11,1694.0,97.8229,97.8827,97.7332,97.7332,1694.0
2025-04-16 13:10:00,98.16,98.27,98.03,98.14,4451.0,97.7831,97.8926,97.6536,97.7631,4451.0
2025-04-16 13:15:00,98.19,98.41,98.18,98.36,3473.0,97.8129,98.0321,97.803,97.9823,3473.0
2025-04-16 13:20:00,98.4,98.55,98.35,98.4,14280.0,98.0221,98.1716,97.9723,98.0221,14280.0
2025-04-16 13:25:00,98.34,98.8,98.33,98.8,3976.0,97.9624,98.4206,97.9524,98.4206,3976.0
2025-04-16 13:30:00,98.75,98.78,97.9,97.9,32301.0,98.3708,98.4007,97.5241,97.5241,32301.0
2025-04-16 13:35:00,97.98,98.31,97.98,98.0,3966.0,97.6037,97.9325,97.6037,97.6237,3966.0
2025-04-16 13:40:00,97.87,97.9,97.63,97.63,7198.0,97.4942,97.5241,97.2551,97.2551,7198.0
2025-04-16 13:45:00,97.52,97.63,97.28,97.41,3381.0,97.1455,97.2551,96.9064,97.0359,3381.0
2025-04-16 13:50:00,97.28,97.51,97.13,97.25,7034.0,96.9064,97.1356,96.757,96.8765,7034.0
2025-04-16 13:55:00,97.24,97.31,96.77,96.8,30115.0,96.8666,96.9363,96.3984,96.4283,30115.0
2025-04-16 14:00:00,96.97,97.45,96.97,97.13,12873.0,96.5976,97.0758,96.5976,96.757,12873.0
2025-04-16 14:05:00,97.29,97.54,97.18,97.47,9426.0,96.9164,97.1654,96.8068,97.0957,9426.0
2025-04-16 14:10:00,97.47,97.56,97.3,97.56,4764.0,97.0957,97.1854,96.9264,97.1854,4764.0
2025-04-16 14:15:00,97.64,97.64,97.3,97.41,11086.0,97.2651,97.2651,96.9264,97.0359,11086.0
2025-04-16 14:20:00,97.42,97.78,97.31,97.66,5940.0,97.0459,97.4045,96.9363,97.285,5940.0
2025-04-16 14:25:00,97.68,98.09,97.62,97.96,15542.0,97.3049,97.7133,97.2451,97.5838,15542.0
2025-04-16 14:30:00,97.97,97.97,97.59,97.59,10203.0,97.5938,97.5938,97.2152,97.2152,10203.0
2025-04-16 14:35:00,97.52,97.57,96.9,96.9,89004.0,97.1455,97.1953,96.5279,96.5279,89004.0
2025-04-16 14:40:00,96.92,96.94,96.82,96.82,4207.0,96.5478,96.5677,96.4482,96.4482,4207.0
2025-04-16 14:45:00,96.93,96.93,96.73,96.79,4148.0,96.5578,96.5578,96.3585,96.4183,4148.0
2025-04-16 14:50:00,96.79,96.86,96.72,96.81,4602.0,96.4183,96.488,96.3486,96.4382,4602.0
2025-04-16 14:55:00,96.83,96.96,96.71,96.71,3814.0,96.4582,96.5877,96.3386,96.3386,3814.0
2025-04-16 15:00:00,96.71,96.89,96.57,96.67,7511.0,96.3386,96.5179,96.1992,96.2988,7511.0
2025-04-16 15:05:00,96.68,96.94,96.61,96.9,22235.0,96.3087,96.5677,96.239,96.5279,22235.0
2025-04-16 15:10:00,96.86,97.0,96.68,96.93,32656.0,96.488,96.6275,96.3087,96.5578,32656.0
2025-04-16 15:15:00,96.86,96.88,96.7,96.72,5140.0,96.488,96.508,96.3287,96.3486,5140.0
2025-04-16 15:20:00,96.67,96.86,96.62,96.7,10406.0,96.2988,96.488,96.249,96.3287,10406.0
2025-04-16 15:25:00,96.7,96.76,96.42,96.57,10952.0,96.3287,96.3884,96.0497,96.1992,10952.0
2025-04-16 15:30:00,96.6,97.0,96.6,96.83,13784.0,96.229,96.6275,96.229,96.4582,13784.0
2025-04-16 15:35:00,96.81,96.9,96.65,96.79,16490.0,96.4382,96.5279,96.2789,96.4183,16490.0
2025-04-16 15:40:00,96.82,97.0,96.79,96.89,19330.0,96.4482,96.6275,96.4183,96.5179,19330.0
2025-04-16 15:45:00,96.94,97.31,96.94,97.21,28092.0,96.5677,96.9363,96.5677,96.8367,28092.0
2025-04-16 15:50:00,97.32,97.95,97.19,97.88,40183.0,96.9463,97.5739,96.8168,97.5041,40183.0
2025-04-16 15:55:00,97.88,98.18,97.47,98.08,148061.0,97.5041,97.803,97.0957,97.7034,148061.0
2025-04-17 09:30:00,99.04,99.79,98.51,99.15,69206.0,98.6597,99.4068,98.1317,98.7693,69206.0
2025-04-17 09:35:00,99.15,99.19,98.73,98.76,4862.0,98.7693,98.8091,98.3509,98.3808,4862.0
2025-04-17 09:40:00,99.0,99.49,98.87,99.27,2600.0,98.6198,99.1079,98.4903,98.8888,2600.0
2025-04-17 09:45:00,99.27,100.26,99.08,100.25,19521.0,98.8888,99.875,98.6995,99.865,19521.0
2025-04-17 09:50:00,100.26,100.67,100.02,100.67,28913.0,99.875,100.2834,99.6359,100.2834,28913.0
2025-04-17 09:55:00,100.63,100.63,99.76,99.98,14032.0,100.2436,100.2436,99.3769,99.5961,14032.0
2025-04-17 10:00:00,99.84,99.88,99.32,99.51,5209.0,99.4566,99.4964,98.9386,99.1279,5209.0
2025-04-17 10:05:00,99.41,99.41,98.73,98.73,11863.0,99.0283,99.0283,98.3509,98.3509,11863.0
2025-04-17 10:10:00,98.75,98.84,98.09,98.11,4700.0,98.3708,98.4604,97.7133,97.7332,4700.0
2025-04-17 10:15:00,98.18,98.4,98.02,98.16,5466.0,97.803,98.0221,97.6436,97.7831,5466.0
2025-04-17 10:20:00,98.23,98.23,97.86,98.03,18359.0,97.8528,97.8528,97.4842,97.6536,18359.0
2025-04-17 10:25:00,97.86,97.93,97.23,97.26,5248.0,97.4842,97.5539,96.8566,96.8865,5248.0
2025-04-17 10:30:00,97.26,97.77,97.1,97.77,5792.0,96.8865,97.3946,96.7271,97.3946,5792.0
2025-04-17 10:35:00,97.76,98.01,97.51,97.81,15692.0,97.3846,97.6336,97.1356,97.4344,15692.0
2025-04-17 10:40:00,97.87,98.14,97.7,98.13,4147.0,97.4942,97.7631,97.3248,97.7532,4147.0
2025-04-17 10:45:00,98.05,98.3,98.04,98.27,3331.0,97.6735,97.9225,97.6635,97.8926,3331.0
2025-04-17 10:50:00,98.28,98.28,97.83,97.89,3272.0,97.9026,97.9026,97.4543,97.5141,3272.0
2025-04-17 10:55:00,97.88,98.04,97.73,97.76,5916.0,97.5041,97.6635,97.3547,97.3846,5916.0
2025-04-17 11:00:00,97.84,98.05,97.84,98.01,2595.0,97.4643,97.6735,97.4643,97.6336,2595.0
2025-04-17 11:05:00,98.02,98.73,98.02,98.48,7863.0,97.6436,98.3509,97.6436,98.1018,7863.0
2025-04-17 11:10:00,98.45,98.74,98.45,98.68,1922.0,98.0719,98.3608,98.0719,98.3011,1922.0
2025-04-17 11:15:00,98.59,98.94,98.52,98.9,4638.0,98.2114,98.5601,98.1417,98.5202,4638.0
2025-04-17 11:20:00,98.84,98.84,98.67,98.68,1910.0,98.4604,98.4604,98.2911,98.3011,1910.0
2025-04-17 11:25:00,98.69,98.73,98.05,98.17,6038.0,98.311,98.3509,97.6735,97.793,6038.0
2025-04-17 11:30:00,98.14,98.52,98.14,98.31,5267.0,97.7631,98.1417,97.7631,97.9325,5267.0
2025-04-17 11:35:00,98.3,98.65,98.23,98.47,7251.0,97.9225,98.2712,97.8528,98.0919,7251.0
2025-04-17 11:40:00,98.54,98.62,98.3,98.35,2865.0,98.1616,98.2413,97.9225,97.9723,2865.0
2025-04-17 11:45:00,98.37,98.47,98.22,98.3,15483.0,97.9922,98.0919,97.8428,97.9225,15483.0
2025-04-17 11:50:00,98.3,98.48,98.2,98.25,15268.0,97.9225,98.1018,97.8229,97.8727,15268.0
2025-04-17 11:55:00,98.29,98.41,98.19,98.29,6743.0,97.9126,98.0321,97.8129,97.9126,6743.0
2025-04-17 12:00:00,98.29,98.76,97.89,97.99,10690.0,97.9126,98.3808,97.5141,97.6137,10690.0
2025-04-17 12:05:00,97.98,98.51,97.98,98.3,13770.0,97.6037,98.1317,97.6037,97.9225,13770.0
2025-04-17 12:10:00,98.18,98.24,97.79,98.04,5874.0,97.803,97.8627,97.4145,97.6635,5874.0
2025-04-17 12:15:00,98.02,98.47,98.02,98.36,10322.0,97.6436,98.0919,97.6436,97.9823,10322.0
2025-04-17 12:20:00,98.21,98.57,98.21,98.54,4395.0,97.8329,98.1915,97.8329,98.1616,4395.0
2025-04-17 12:25:00,98.61,98.61,98.45,98.55,4417.0,98.2313,98.2313,98.0719,98.1716,4417.0
2025-04-17 12:30:00,98.43,98.72,98.38,98.69,3706.0,98.052,98.3409,98.0022,98.311,3706.0
2025-04-17 12:35:00,98.76,98.88,98.55,98.57,4539.0,98.3808,98.5003,98.1716,98.1915,4539.0
2025-04-17 12:40:00,98.66,98.66,98.28,98.39,8366.0,98.2811,98.2811,97.9026,98.0122,8366.0
2025-04-17 12:45:00,98.5,98.76,98.48,98.6,3707.0,98.1217,98.3808,98.1018,98.2214,3707.0
2025-04-17 12:50:00,98.69,98.81,98.62,98.8,2648.0,98.311,98.4306,98.2413,98.4206,2648.0
2025-04-17 12:55:00,98.81,99.05,98.81,99.03,4278.0,98.4306,98.6696,98.4306,98.6497,4278.0
2025-04-17 13:00:00,99.0,99.07,98.86,99.03,18486.0,98.6198,98.6896,98.4804,98.6497,18486.0
2025-04-17 13:05:00,99.09,99.28,99.05,99.28,4227.0,98.7095,98.8988,98.6696,98.8988,4227.0
2025-04-17 13:10:00,99.19,99.45,99.0,99.36,15120.0,98.8091,99.0681,98.6198,98.9784,15120.0
2025-04-17 13:15:00,99.35,99.4,99.18,99.31,42387.0,98.9685,99.0183,98.7991,98.9286,42387.0
2025-04-17 13:20:00,99.31,99.32,98.85,99.06,23320.0,98.9286,98.9386,98.4704,98.6796,23320.0
2025-04-17 13:25:00,99.05,99.12,98.85,98.93,11321.0,98.6696,98.7394,98.4704,98.5501,11321.0
2025-04-17 13:30:00,98.95,99.05,98.81,99.01,11626.0,98.57,98.6696,98.4306,98.6298,11626.0
2025-04-17 13:35:00,98.97,99.06,98.7,98.72,6332.0,98.5899,98.6796,98.321,98.3409,6332.0
2025-04-17 13:40:00,98.79,98.8,98.24,98.54,4215.0,98.4106,98.4206,97.8627,98.1616,4215.0
2025-04-17 13:45:00,98.55,98.78,98.55,98.58,4641.0,98.1716,98.4007,98.1716,98.2014,4641.0
2025-04-17 13:50:00,98.45,98.91,98.45,98.9,11444.0,98.0719,98.5302,98.0719,98.5202,11444.0
2025-04-17 13:55:00,98.91,98.96,98.62,98.62,4308.0,98.5302,98.58,98.2413,98.2413,4308.0
2025-04-17 14:00:00,98.64,98.82,98.43,98.54,6976.0,98.2612,98.4405,98.052,98.1616,6976.0
2025-04-17 14:05:00,98.55,98.75,98.54,98.63,10610.0,98.1716,98.3708,98.1616,98.2512,10610.0
2025-04-17 14:10:00,98.63,98.85,98.58,98.77,18544.0,98.2512,98.4704,98.2014,98.3907,18544.0
2025-04-17 14:15:00,98.73,98.84,98.61,98.68,6054.0,98.3509,98.4604,98.2313,98.3011,6054.0
2025-04-17 14:20:00,98.68,98.82,98.57,98.57,5928.0,98.3011,98.4405,98.1915,98.1915,5928.0
2025-04-17 14:25:00,98.54,98.75,98.53,98.53,11377.0,98.1616,98.3708,98.1516,98.1516,11377.0
2025-04-17 14:30:00,98.58,98.92,98.57,98.72,10275.0,98.2014,98.5401,98.1915,98.3409,10275.0
2025-04-17 14:35:00,98.78,99.0,98.76,99.0,5741.0,98.4007,98.6198,98.3808,98.6198,5741.0
2025-04-17 14:40:00,99.01,99.03,98.81,98.96,26733.0,98.6298,98.6497,98.4306,98.58,26733.0
2025-04-17 14:45:00,98.95,98.98,98.66,98.77,17452.0,98.57,98.5999,98.2811,98.3907,17452.0
2025-04-17 14:50:00,98.71,98.93,98.55,98.71,10162.0,98.3309,98.5501,98.1716,98.3309,10162.0
2025-04-17 14:55:00,98.62,98.83,98.55,98.72,7803.0,98.2413,98.4505,98.1716,98.3409,7803.0
2025-04-17 15:00:00,98.69,98.86,98.61,98.73,13106.0,98.311,98.4804,98.2313,98.3509,13106.0
2025-04-17 15:05:00,98.72,98.75,98.58,98.58,8984.0,98.3409,98.3708,98.2014,98.2014,8984.0
2025-04-17 15:10:00,98.59,98.6,97.94,98.0,19057.0,98.2114,98.2214,97.5639,97.6237,19057.0
2025-04-17 15:15:00,98.0,98.21,97.83,98.09,31358.0,97.6237,97.8329,97.4543,97.7133,31358.0
2025-04-17 15:20:00,98.08,98.25,97.85,98.19,18260.0,97.7034,97.8727,97.4742,97.8129,18260.0
2025-04-17 15:25:00,98.14,98.35,98.01,98.23,22776.0,97.7631,97.9723,97.6336,97.8528,22776.0
2025-04-17 15:30:00,98.2,98.35,98.08,98.21,27040.0,97.8229,97.9723,97.7034,97.8329,27040.0
2025-04-17 15:35:00,98.18,98.28,97.85,98.08,20040.0,97.803,97.9026,97.4742,97.7034,20040.0
2025-04-17 15:40:00,98.05,98.08,97.88,97.95,34937.0,97.6735,97.7034,97.5041,97.5739,34937.0
2025-04-17 15:45:00,98.02,98.06,97.73,97.73,28905.0,97.6436,97.6834,97.3547,97.3547,28905.0
2025-04-17 15:50:00,97.67,98.04,97.43,97.95,51912.0,97.2949,97.6635,97.0559,97.5739,51912.0
2025-04-17 15:55:00,97.94,97.95,97.65,97.85,112156.0,97.5639,97.5739,97.275,97.4742,112156.0
2025-04-21 09:30:00,96.1,96.8,94.55,94.62,33215.0,95.731,96.4283,94.1869,94.2566,33215.0
2025-04-21 09:35:00,94.56,95.68,94.03,94.44,14338.0,94.1969,95.3126,93.6689,94.0773,14338.0
2025-04-21 09:40:00,94.63,95.61,94.5,95.52,9046.0,94.2666,95.2428,94.1371,95.1532,9046.0
2025-04-21 09:45:00,95.52,95.94,95.47,95.79,5118.0,95.1532,95.5716,95.1034,95.4222,5118.0
2025-04-21 09:50:00,95.77,95.77,95.35,95.51,11165.0,95.4022,95.4022,94.9838,95.1432,11165.0
2025-04-21 09:55:00,95.38,95.48,94.71,94.79,10641.0,95.0137,95.1133,94.3463,94.426,10641.0
2025-04-21 10:00:00,94.79,94.81,94.43,94.7,8451.0,94.426,94.4459,94.0674,94.3363,8451.0
2025-04-21 10:05:00,94.7,94.72,94.34,94.58,10324.0,94.3363,94.3563,93.9777,94.2168,10324.0
2025-04-21 10:10:00,94.58,95.01,94.58,94.93,18679.0,94.2168,94.6452,94.2168,94.5655,18679.0
2025-04-21 10:15:00,94.92,95.1,94.65,94.88,34339.0,94.5555,94.7348,94.2865,94.5157,34339.0
2025-04-21 10:20:00,94.97,95.01,94.35,94.4,12756.0,94.6053,94.6452,93.9877,94.0375,12756.0
2025-04-21 10:25:00,94.43,94.7,94.43,94.59,13666.0,94.0674,94.3363,94.0674,94.2268,13666.0
2025-04-21 10:30:00,94.62,94.63,94.17,94.19,12781.0,94.2566,94.2666,93.8084,93.8283,12781.0
2025-04-21 10:35:00,94.19,94.46,94.19,94.37,7290.0,93.8283,94.0973,93.8283,94.0076,7290.0
2025-04-21 10:40:00,94.38,94.51,94.06,94.06,5950.0,94.0176,94.1471,93.6988,93.6988,5950.0
2025-04-21 10:45:00,94.07,94.25,93.74,93.81,9538.0,93.7088,93.8881,93.38,93.4498,9538.0
2025-04-21 10:50:00,93.68,93.8,93.56,93.8,6471.0,93.3203,93.4398,93.2007,93.4398,6471.0
2025-04-21 10:55:00,93.8,93.86,93.5,93.76,10925.0,93.4398,93.4996,93.1409,93.4,10925.0
2025-04-21 11:00:00,93.73,93.83,93.54,93.61,4917.0,93.3701,93.4697,93.1808,93.2505,4917.0
2025-04-21 11:05:00,93.61,93.77,93.26,93.39,5962.0,93.2505,93.4099,92.9019,93.0314,5962.0
2025-04-21 11:10:00,93.48,93.62,93.34,93.35,9825.0,93.121,93.2605,92.9816,92.9915,9825.0
2025-04-21 11:15:00,93.43,93.46,93.3,93.37,10151.0,93.0712,93.1011,92.9417,93.0114,10151.0
2025-04-21 11:20:00,93.44,93.44,93.08,93.27,8408.0,93.0812,93.0812,92.7226,92.9118,8408.0
2025-04-21 11:25:00,93.21,93.48,93.18,93.2,11833.0,92.8521,93.121,92.8222,92.8421,11833.0
2025-04-21 11:30:00,93.18,93.24,92.92,93.05,14868.0,92.8222,92.8819,92.5632,92.6927,14868.0
2025-04-21 11:35:00,93.08,93.08,92.7,92.81,5215.0,92.7226,92.7226,92.344,92.4536,5215.0
2025-04-21 11:40:00,92.96,93.06,92.82,92.82,5266.0,92.603,92.7026,92.4636,92.4636,5266.0
2025-04-21 11:45:00,92.87,92.9,92.65,92.73,2033.0,92.5134,92.5433,92.2942,92.3739,2033.0
2025-04-21 11:50:00,92.73,92.74,92.58,92.6,4894.0,92.3739,92.3839,92.2245,92.2444,4894.0
2025-04-21 11:55:00,92.54,92.66,92.5,92.59,7456.0,92.1846,92.3042,92.1448,92.2344,7456.0
2025-04-21 12:00:00,92.58,92.82,92.58,92.77,5950.0,92.2245,92.4636,92.2245,92.4138,5950.0
2025-04-21 12:05:00,92.77,92.77,92.53,92.57,13190.0,92.4138,92.4138,92.1747,92.2145,13190.0
2025-04-21 12:10:00,92.62,92.88,92.61,92.82,8895.0,92.2643,92.5233,92.2544,92.4636,8895.0
2025-04-21 12:15:00,92.79,92.83,92.65,92.74,4622.0,92.4337,92.4735,92.2942,92.3839,4622.0
2025-04-21 12:20:00,92.66,92.71,92.4,92.4,6628.0,92.3042,92.354,92.0452,92.0452,6628.0
2025-04-21 12:25:00,92.41,92.45,92.22,92.31,8850.0,92.0551,92.095,91.8659,91.9555,8850.0
2025-04-21 12:30:00,92.34,92.47,92.22,92.28,6981.0,91.9854,92.1149,91.8659,91.9256,6981.0
2025-04-21 12:35:00,92.28,92.4,92.2,92.32,6867.0,91.9256,92.0452,91.8459,91.9655,6867.0
2025-04-21 12:40:00,92.28,92.34,92.15,92.18,14277.0,91.9256,91.9854,91.7961,91.826,14277.0
2025-04-21 12:45:00,92.2,92.32,92.05,92.19,7328.0,91.8459,91.9655,91.6965,91.836,7328.0
2025-04-21 12:50:00,92.12,92.12,91.84,91.86,5876.0,91.7662,91.7662,91.4873,91.5072,5876.0
2025-04-21 12:55:00,91.84,91.84,91.63,91.63,2956.0,91.4873,91.4873,91.2781,91.2781,2956.0
2025-04-21 13:00:00,91.69,91.74,91.2,91.2,5207.0,91.3379,91.3877,90.8498,90.8498,5207.0
2025-04-21 13:05:00,91.25,91.37,91.14,91.22,5975.0,90.8996,91.0191,90.79,90.8697,5975.0
2025-04-21 13:10:00,91.2,91.27,91.14,91.2,4485.0,90.8498,90.9195,90.79,90.8498,4485.0
2025-04-21 13:15:00,91.2,91.38,91.1,91.38,5112.0,90.8498,91.0291,90.7502,91.0291,5112.0
2025-04-21 13:20:00,91.43,91.52,91.29,91.39,5960.0,91.0789,91.1686,90.9394,91.0391,5960.0
2025-04-21 13:25:00,91.3,91.37,91.26,91.35,3040.0,90.9494,91.0191,90.9096,90.9992,3040.0
2025-04-21 13:30:00,91.31,91.41,91.23,91.23,7227.0,90.9594,91.059,90.8797,90.8797,7227.0
2025-04-21 13:35:00,91.28,91.31,91.06,91.08,6617.0,90.9295,90.9594,90.7103,90.7302,6617.0
2025-04-21 13:40:00,91.09,91.09,90.84,91.01,6636.0,90.7402,90.7402,90.4912,90.6605,6636.0
2025-04-21 13:45:00,90.97,91.2,90.96,91.08,17824.0,90.6207,90.8498,90.6107,90.7302,17824.0
2025-04-21 13:50:00,90.99,91.17,90.97,91.14,7543.0,90.6406,90.8199,90.6207,90.79,7543.0
2025-04-21 13:55:00,91.11,91.25,91.08,91.18,15225.0,90.7601,90.8996,90.7302,90.8299,15225.0
2025-04-21 14:00:00,91.18,91.33,91.1,91.26,6787.0,90.8299,90.9793,90.7502,90.9096,6787.0
2025-04-21 14:05:00,91.19,91.5,91.17,91.5,9849.0,90.8398,91.1486,90.8199,91.1486,9849.0
2025-04-21 14:10:00,91.42,91.63,91.42,91.48,7881.0,91.0689,91.2781,91.0689,91.1287,7881.0
2025-04-21 14:15:00,91.5,91.72,91.5,91.63,4367.0,91.1486,91.3678,91.1486,91.2781,4367.0
2025-04-21 14:20:00,91.65,91.69,91.55,91.68,6177.0,91.2981,91.3379,91.1984,91.3279,6177.0
2025-04-21 14:25:00,91.68,92.11,91.67,92.09,17616.0,91.3279,91.7563,91.318,91.7364,17616.0
2025-04-21 14:30:00,92.12,92.31,92.0,92.12,14538.0,91.7662,91.9555,91.6467,91.7662,14538.0
2025-04-21 14:35:00,92.12,92.17,92.0,92.07,8675.0,91.7662,91.8161,91.6467,91.7164,8675.0
2025-04-21 14:40:00,92.07,92.14,91.88,92.14,48265.0,91.7164,91.7862,91.5272,91.7862,48265.0
2025-04-21 14:45:00,92.16,92.2,92.02,92.02,11959.0,91.8061,91.8459,91.6666,91.6666,11959.0
2025-04-21 14:50:00,92.08,92.1,92.0,92.01,10192.0,91.7264,91.7463,91.6467,91.6567,10192.0
2025-04-21 14:55:00,92.01,92.33,91.97,92.23,38287.0,91.6567,91.9754,91.6168,91.8758,38287.0
2025-04-21 15:00:00,92.2,92.45,92.18,92.38,22845.0,91.8459,92.095,91.826,92.0253,22845.0
2025-04-21 15:05:00,92.42,92.47,92.16,92.19,16207.0,92.0651,92.1149,91.8061,91.836,16207.0
2025-04-21 15:10:00,92.17,92.41,92.17,92.31,20490.0,91.8161,92.0551,91.8161,91.9555,20490.0
2025-04-21 15:15:00,92.31,92.58,92.3,92.55,14650.0,91.9555,92.2245,91.9456,92.1946,14650.0
2025-04-21 15:20:00,92.55,92.62,92.43,92.47,16445.0,92.1946,92.2643,92.0751,92.1149,16445.0
2025-04-21 15:25:00,92.48,92.52,92.26,92.28,14736.0,92.1249,92.1647,91.9057,91.9256,14736.0
2025-04-21 15:30:00,92.32,92.58,92.31,92.51,18043.0,91.9655,92.2245,91.9555,92.1548,18043.0
2025-04-21 15:35:00,92.48,92.68,92.32,92.44,23060.0,92.1249,92.3241,91.9655,92.085,23060.0
2025-04-21 15:40:00,92.43,92.59,92.38,92.47,23108.0,92.0751,92.2344,92.0253,92.1149,23108.0
2025-04-21 15:45:00,92.5,92.62,92.22,92.59,25962.0,92.1448,92.2643,91.8659,92.2344,25962.0
2025-04-21 15:50:00,92.51,92.88,92.42,92.71,47146.0,92.1548,92.5233,92.0651,92.354,47146.0
2025-04-21 15:55:00,92.72,93.14,92.68,93.02,147378.0,92.3639,92.7823,92.3241,92.6628,147378.0
2025-04-22 09:30:00,95.09,98.54,95.09,97.06,62830.0,94.7248,98.1616,94.7248,96.6873,62830.0
2025-04-22 09:35:00,96.76,97.48,96.35,97.48,43292.0,96.3884,97.1057,95.98,97.1057,43292.0
2025-04-22 09:40:00,97.46,97.61,97.18,97.44,18856.0,97.0857,97.2352,96.8068,97.0658,18856.0
2025-04-22 09:45:00,97.6,98.29,97.48,98.05,22636.0,97.2252,97.9126,97.1057,97.6735,22636.0
2025-04-22 09:50:00,97.99,98.06,97.67,97.97,29886.0,97.6137,97.6834,97.2949,97.5938,29886.0
2025-04-22 09:55:00,97.94,97.94,97.69,97.79,7943.0,97.5639,97.5639,97.3149,97.4145,7943.0
2025-04-22 10:00:00,97.67,98.04,97.35,97.64,37214.0,97.2949,97.6635,96.9762,97.2651,37214.0
2025-04-22 10:05:00,97.69,97.69,97.24,97.39,32378.0,97.3149,97.3149,96.8666,97.016,32378.0
2025-04-22 10:10:00,97.49,97.66,97.39,97.66,28555.0,97.1156,97.285,97.016,97.285,28555.0
2025-04-22 10:15:00,97.67,97.85,97.56,97.73,12915.0,97.2949,97.4742,97.1854,97.3547,12915.0
2025-04-22 10:20:00,97.74,98.13,97.72,97.8,21829.0,97.3647,97.7532,97.3447,97.4244,21829.0
2025-04-22 10:25:00,97.8,98.07,97.68,98.03,10244.0,97.4244,97.6934,97.3049,97.6536,10244.0
2025-04-22 10:30:00,98.18,98.2,97.93,98.18,7748.0,97.803,97.8229,97.5539,97.803,7748.0
2025-04-22 10:35:00,98.18,98.59,98.05,98.49,9976.0,97.803,98.2114,97.6735,98.1118,9976.0
2025-04-22 10:40:00,98.44,98.47,98.3,98.38,5950.0,98.062,98.0919,97.9225,98.0022,5950.0
2025-04-22 10:45:00,98.29,98.52,98.29,98.43,5554.0,97.9126,98.1417,97.9126,98.052,5554.0
2025-04-22 10:50:00,98.43,98.45,98.15,98.45,8704.0,98.052,98.0719,97.7731,98.0719,8704.0
2025-04-22 10:55:00,98.38,98.54,98.2,98.34,5588.0,98.0022,98.1616,97.8229,97.9624,5588.0
2025-04-22 11:00:00,98.36,98.59,98.33,98.45,8665.0,97.9823,98.2114,97.9524,98.0719,8665.0
2025-04-22 11:05:00,98.52,98.7,98.45,98.7,14906.0,98.1417,98.321,98.0719,98.321,14906.0
2025-04-22 11:10:00,98.63,98.73,98.54,98.62,9590.0,98.2512,98.3509,98.1616,98.2413,9590.0
2025-04-22 11:15:00,98.61,98.7,98.55,98.61,14380.0,98.2313,98.321,98.1716,98.2313,14380.0
2025-04-22 11:20:00,98.62,98.74,98.54,98.65,24951.0,98.2413,98.3608,98.1616,98.2712,24951.0
2025-04-22 11:25:00,98.64,98.64,98.08,98.13,14648.0,98.2612,98.2612,97.7034,97.7532,14648.0
2025-04-22 11:30:00,98.04,98.27,98.03,98.1,7891.0,97.6635,97.8926,97.6536,97.7233,7891.0
2025-04-22 11:35:00,98.07,98.28,97.94,98.02,20081.0,97.6934,97.9026,97.5639,97.6436,20081.0
2025-04-22 11:40:00,98.02,98.14,97.98,97.98,4483.0,97.6436,97.7631,97.6037,97.6037,4483.0
2025-04-22 11:45:00,97.98,98.17,97.92,98.17,21201.0,97.6037,97.793,97.544,97.793,21201.0
2025-04-22 11:50:00,98.1,98.25,98.09,98.12,10795.0,97.7233,97.8727,97.7133,97.7432,10795.0
2025-04-22 11:55:00,98.17,98.66,98.12,98.61,16863.0,97.793,98.2811,97.7432,98.2313,16863.0
2025-04-22 12:00:00,98.59,99.06,98.59,98.82,29118.0,98.2114,98.6796,98.2114,98.4405,29118.0
2025-04-22 12:05:00,98.82,99.0,98.65,98.76,15617.0,98.4405,98.6198,98.2712,98.3808,15617.0
2025-04-22 12:10:00,98.72,98.91,98.63,98.9,1885.0,98.3409,98.5302,98.2512,98.5202,1885.0
2025-04-22 12:15:00,98.9,98.97,98.72,98.78,7671.0,98.5202,98.5899,98.3409,98.4007,7671.0
2025-04-22 12:20:00,98.79,99.01,98.68,99.01,8295.0,98.4106,98.6298,98.3011,98.6298,8295.0
2025-04-22 12:25:00,98.99,99.11,98.74,98.75,8952.0,98.6099,98.7294,98.3608,98.3708,8952.0
2025-04-22 12:30:00,98.74,99.03,98.74,98.85,8108.0,98.3608,98.6497,98.3608,98.4704,8108.0
2025-04-22 12:35:00,98.88,99.11,98.83,98.95,6936.0,98.5003,98.7294,98.4505,98.57,6936.0
2025-04-22 12:40:00,98.95,99.12,98.84,99.11,4256.0,98.57,98.7394,98.4604,98.7294,4256.0
2025-04-22 12:45:00,99.11,99.11,98.81,98.81,3905.0,98.7294,98.7294,98.4306,98.4306,3905.0
2025-04-22 12:50:00,98.8,98.8,98.54,98.61,4507.0,98.4206,98.4206,98.1616,98.2313,4507.0
2025-04-22 12:55:00,98.59,98.72,98.59,98.67,2437.0,98.2114,98.3409,98.2114,98.2911,2437.0
2025-04-22 13:00:00,98.71,98.83,98.71,98.83,5032.0,98.3309,98.4505,98.3309,98.4505,5032.0
2025-04-22 13:05:00,98.83,98.88,98.54,98.74,10406.0,98.4505,98.5003,98.1616,98.3608,10406.0
2025-04-22 13:10:00,98.7,98.7,98.33,98.42,11483.0,98.321,98.321,97.9524,98.0421,11483.0
2025-04-22 13:15:00,98.43,98.43,98.06,98.31,6003.0,98.052,98.052,97.6834,97.9325,6003.0
2025-04-22 13:20:00,98.29,98.29,97.71,98.01,12965.0,97.9126,97.9126,97.3348,97.6336,12965.0
2025-04-22 13:25:00,97.93,98.34,97.78,97.92,19543.0,97.5539,97.9624,97.4045,97.544,19543.0
2025-04-22 13:30:00,97.97,98.06,97.78,98.06,17112.0,97.5938,97.6834,97.4045,97.6834,17112.0
2025-04-22 13:35:00,98.04,98.34,98.01,98.19,6405.0,97.6635,97.9624,97.6336,97.8129,6405.0
2025-04-22 13:40:00,98.22,98.28,98.11,98.18,5037.0,97.8428,97.9026,97.7332,97.803,5037.0
2025-04-22 13:45:00,98.18,98.18,97.91,97.91,5650.0,97.803,97.803,97.534,97.534,5650.0
2025-04-22 13:50:00,97.96,98.22,97.9,98.19,5615.0,97.5838,97.8428,97.5241,97.8129,5615.0
2025-04-22 13:55:00,98.17,98.19,97.93,97.93,7564.0,97.793,97.8129,97.5539,97.5539,7564.0
2025-04-22 14:00:00,97.91,98.34,97.91,98.31,6384.0,97.534,97.9624,97.534,97.9325,6384.0
2025-04-22 14:05:00,98.31,98.53,98.31,98.41,6079.0,97.9325,98.1516,97.9325,98.0321,6079.0
2025-04-22 14:10:00,98.41,98.64,98.41,98.64,9024.0,98.0321,98.2612,98.0321,98.2612,9024.0
2025-04-22 14:15:00,98.63,98.71,98.53,98.55,6867.0,98.2512,98.3309,98.1516,98.1716,6867.0
2025-04-22 14:20:00,98.61,99.01,98.55,98.93,8948.0,98.2313,98.6298,98.1716,98.5501,8948.0
2025-04-22 14:25:00,98.93,99.04,98.87,98.93,6013.0,98.5501,98.6597,98.4903,98.5501,6013.0
2025-04-22 14:30:00,98.93,99.06,98.93,99.04,7669.0,98.5501,98.6796,98.5501,98.6597,7669.0
2025-04-22 14:35:00,98.99,99.04,98.82,98.85,10676.0,98.6099,98.6597,98.4405,98.4704,10676.0
2025-04-22 14:40:00,98.85,99.02,98.85,98.95,4566.0,98.4704,98.6398,98.4704,98.57,4566.0
2025-04-22 14:45:00,98.99,99.13,98.85,98.9,13010.0,98.6099,98.7493,98.4704,98.5202,13010.0
2025-04-22 14:50:00,98.93,99.18,98.93,99.02,9713.0,98.5501,98.7991,98.5501,98.6398,9713.0
2025-04-22 14:55:00,99.02,99.22,98.98,99.09,15266.0,98.6398,98.839,98.5999,98.7095,15266.0
2025-04-22 15:00:00,99.08,99.12,98.96,99.1,6267.0,98.6995,98.7394,98.58,98.7194,6267.0
2025-04-22 15:05:00,99.09,99.16,98.9,98.93,9438.0,98.7095,98.7792,98.5202,98.5501,9438.0
2025-04-22 15:10:00,98.92,98.95,98.76,98.85,9176.0,98.5401,98.57,98.3808,98.4704,9176.0
2025-04-22 15:15:00,98.84,98.89,98.49,98.5,8481.0,98.4604,98.5103,98.1118,98.1217,8481.0
2025-04-22 15:20:00,98.57,98.58,98.34,98.5,11881.0,98.1915,98.2014,97.9624,98.1217,11881.0
2025-04-22 15:25:00,98.51,98.57,98.43,98.43,15206.0,98.1317,98.1915,98.052,98.052,15206.0
2025-04-22 15:30:00,98.45,98.75,98.38,98.7,37620.0,98.0719,98.3708,98.0022,98.321,37620.0
2025-04-22 15:35:00,98.63,98.99,98.6,98.69,29800.0,98.2512,98.6099,98.2214,98.311,29800.0
2025-04-22 15:40:00,98.64,99.28,98.64,99.18,30635.0,98.2612,98.8988,98.2612,98.7991,30635.0
2025-04-22 15:45:00,99.18,99.34,99.07,99.31,20088.0,98.7991,98.9585,98.6896,98.9286,20088.0
2025-04-22 15:50:00,99.26,99.3,98.63,98.68,52133.0,98.8788,98.9187,98.2512,98.3011,52133.0
2025-04-22 15:55:00,98.78,98.84,98.6,98.8,151043.0,98.4007,98.4604,98.2214,98.4206,151043.0
2025-04-23 09:30:00,103.19,105.61,102.71,102.71,64285.0,102.7937,105.2044,102.3156,102.3156,64285.0
2025-04-23 09:35:00,102.65,103.21,101.89,103.18,35537.0,102.2558,102.8137,101.4987,102.7838,35537.0
2025-04-23 09:40:00,103.16,103.95,103.01,103.48,11385.0,102.7639,103.5508,102.6144,103.0826,11385.0
2025-04-23 09:45:00,103.3,104.06,103.19,103.9,10777.0,102.9033,103.6604,102.7937,103.501,10777.0
2025-04-23 09:50:00,104.07,104.66,103.77,103.97,13429.0,103.6704,104.2581,103.3715,103.5707,13429.0
2025-04-23 09:55:00,103.66,103.93,103.65,103.79,4102.0,103.2619,103.5309,103.252,103.3914,4102.0
2025-04-23 10:00:00,103.95,104.5,103.27,103.69,13000.0,103.5508,104.0987,102.8734,103.2918,13000.0
2025-04-23 10:05:00,103.57,103.6,103.24,103.5,8714.0,103.1723,103.2022,102.8435,103.1025,8714.0
2025-04-23 10:10:00,103.5,103.57,103.15,103.31,10500.0,103.1025,103.1723,102.7539,102.9133,10500.0
2025-04-23 10:15:00,103.17,103.17,102.26,102.74,15491.0,102.7738,102.7738,101.8673,102.3455,15491.0
2025-04-23 10:20:00,102.61,102.87,102.23,102.82,23473.0,102.216,102.475,101.8374,102.4252,23473.0
2025-04-23 10:25:00,102.82,103.43,102.81,103.29,6154.0,102.4252,103.0328,102.4152,102.8934,6154.0
2025-04-23 10:30:00,103.37,103.78,103.37,103.67,7481.0,102.973,103.3815,102.973,103.2719,7481.0
2025-04-23 10:35:00,103.68,103.84,103.46,103.47,7717.0,103.2819,103.4412,103.0627,103.0727,7717.0
2025-04-23 10:40:00,103.47,103.62,103.24,103.3,3903.0,103.0727,103.2221,102.8435,102.9033,3903.0
2025-04-23 10:45:00,103.41,103.78,103.4,103.51,3539.0,103.0129,103.3815,103.0029,103.1125,3539.0
2025-04-23 10:50:00,103.42,103.51,103.11,103.17,9607.0,103.0229,103.1125,102.714,102.7738,9607.0
2025-04-23 10:55:00,103.2,103.31,103.07,103.19,7123.0,102.8037,102.9133,102.6742,102.7937,7123.0
2025-04-23 11:00:00,103.06,103.34,102.72,103.11,10344.0,102.6642,102.9432,102.3255,102.714,10344.0
2025-04-23 11:05:00,103.09,103.21,102.99,103.17,3798.0,102.6941,102.8137,102.5945,102.7738,3798.0
2025-04-23 11:10:00,103.05,103.23,102.94,103.23,6476.0,102.6543,102.8336,102.5447,102.8336,6476.0
2025-04-23 11:15:00,103.0,103.0,102.45,102.55,3021.0,102.6045,102.6045,102.0566,102.1562,3021.0
2025-04-23 11:20:00,102.56,102.83,102.16,102.75,17312.0,102.1662,102.4351,101.7677,102.3554,17312.0
2025-04-23 11:25:00,102.63,102.63,101.98,102.24,6008.0,102.2359,102.2359,101.5884,101.8474,6008.0
2025-04-23 11:30:00,102.2,102.43,101.99,102.11,12847.0,101.8075,102.0367,101.5983,101.7179,12847.0
2025-04-23 11:35:00,102.11,102.24,101.9,102.13,10826.0,101.7179,101.8474,101.5087,101.7378,10826.0
2025-04-23 11:40:00,102.08,102.15,101.84,101.94,7137.0,101.688,101.7577,101.4489,101.5485,7137.0
2025-04-23 11:45:00,101.94,102.06,101.6,101.82,7410.0,101.5485,101.6681,101.2098,101.429,7410.0
2025-04-23 11:50:00,101.82,101.96,101.56,101.71,6350.0,101.429,101.5685,101.17,101.3194,6350.0
2025-04-23 11:55:00,101.79,102.06,101.79,101.99,5865.0,101.3991,101.6681,101.3991,101.5983,5865.0
2025-04-23 12:00:00,101.98,101.99,101.66,101.66,5620.0,101.5884,101.5983,101.2696,101.2696,5620.0
2025-04-23 12:05:00,101.75,101.82,101.46,101.52,9750.0,101.3593,101.429,101.0704,101.1302,9750.0
2025-04-23 12:10:00,101.56,101.73,101.41,101.6,8484.0,101.17,101.3393,101.0206,101.2098,8484.0
2025-04-23 12:15:00,101.46,101.52,101.16,101.16,6269.0,101.0704,101.1302,100.7715,100.7715,6269.0
2025-04-23 12:20:00,101.12,101.23,101.03,101.19,5323.0,100.7317,100.8413,100.642,100.8014,5323.0
2025-04-23 12:25:00,101.23,101.52,100.97,101.51,4912.0,100.8413,101.1302,100.5823,101.1202,4912.0
2025-04-23 12:30:00,101.51,101.96,101.49,101.96,9969.0,101.1202,101.5685,101.1003,101.5685,9969.0
2025-04-23 12:35:00,102.02,102.25,102.02,102.09,13759.0,101.6282,101.8573,101.6282,101.698,13759.0
2025-04-23 12:40:00,102.14,102.3,102.03,102.15,10637.0,101.7478,101.9072,101.6382,101.7577,10637.0
2025-04-23 12:45:00,102.24,102.27,101.91,101.91,8557.0,101.8474,101.8773,101.5187,101.5187,8557.0
2025-04-23 12:50:00,102.01,102.14,102.01,102.06,3119.0,101.6183,101.7478,101.6183,101.6681,3119.0
2025-04-23 12:55:00,102.16,102.4,102.16,102.4,3137.0,101.7677,102.0068,101.7677,102.0068,3137.0
2025-04-23 13:00:00,102.3,102.65,102.12,102.58,15891.0,101.9072,102.2558,101.7278,102.1861,15891.0
2025-04-23 13:05:00,102.66,103.06,102.64,102.9,7646.0,102.2658,102.6642,102.2459,102.5049,7646.0
2025-04-23 13:10:00,102.9,102.98,102.66,102.73,10382.0,102.5049,102.5845,102.2658,102.3355,10382.0
2025-04-23 13:15:00,102.82,103.07,102.75,102.92,9510.0,102.4252,102.6742,102.3554,102.5248,9510.0
2025-04-23 13:20:00,102.92,102.97,102.67,102.7,5353.0,102.5248,102.5746,102.2757,102.3056,5353.0
2025-04-23 13:25:00,102.7,102.8,102.41,102.41,5350.0,102.3056,102.4052,102.0167,102.0167,5350.0
2025-04-23 13:30:00,102.39,102.47,101.89,102.01,4657.0,101.9968,102.0765,101.4987,101.6183,4657.0
2025-04-23 13:35:00,102.02,102.02,101.72,101.84,5660.0,101.6282,101.6282,101.3294,101.4489,5660.0
2025-04-23 13:40:00,101.89,101.91,101.7,101.91,2000.0,101.4987,101.5187,101.3095,101.5187,2000.0
2025-04-23 13:45:00,101.88,101.88,101.55,101.65,4296.0,101.4888,101.4888,101.16,101.2597,4296.0
2025-04-23 13:50:00,101.65,102.1,101.65,102.04,5483.0,101.2597,101.7079,101.2597,101.6482,5483.0
2025-04-23 13:55:00,102.1,102.2,101.88,101.89,5628.0,101.7079,101.8075,101.4888,101.4987,5628.0
2025-04-23 14:00:00,101.9,102.04,101.8,101.94,4192.0,101.5087,101.6482,101.4091,101.5485,4192.0
2025-04-23 14:05:00,102.06,102.08,101.84,101.94,2725.0,101.6681,101.688,101.4489,101.5485,2725.0
2025-04-23 14:10:00,101.99,102.14,101.8,102.14,11563.0,101.5983,101.7478,101.4091,101.7478,11563.0
2025-04-23 14:15:00,102.14,102.28,102.09,102.16,4874.0,101.7478,101.8872,101.698,101.7677,4874.0
2025-04-23 14:20:00,102.2,102.37,102.1,102.16,7307.0,101.8075,101.9769,101.7079,101.7677,7307.0
2025-04-23 14:25:00,102.09,102.11,101.82,101.82,4774.0,101.698,101.7179,101.429,101.429,4774.0
2025-04-23 14:30:00,101.84,102.04,101.82,101.93,4080.0,101.4489,101.6482,101.429,101.5386,4080.0
2025-04-23 14:35:00,101.88,102.04,101.87,101.99,7148.0,101.4888,101.6482,101.4788,101.5983,7148.0
2025-04-23 14:40:00,101.94,101.97,101.66,101.67,9250.0,101.5485,101.5784,101.2696,101.2796,9250.0
2025-04-23 14:45:00,101.65,101.85,101.57,101.76,3232.0,101.2597,101.4589,101.18,101.3692,3232.0
2025-04-23 14:50:00,101.68,101.78,101.57,101.58,6669.0,101.2895,101.3892,101.18,101.1899,6669.0
2025-04-23 14:55:00,101.58,101.92,101.58,101.64,4395.0,101.1899,101.5286,101.1899,101.2497,4395.0
2025-04-23 15:00:00,101.61,101.77,101.33,101.34,5311.0,101.2198,101.3792,100.9409,100.9508,5311.0
2025-04-23 15:05:00,101.45,101.6,101.35,101.5,8535.0,101.0604,101.2098,100.9608,101.1102,8535.0
2025-04-23 15:10:00,101.5,101.68,101.43,101.54,17532.0,101.1102,101.2895,101.0405,101.1501,17532.0
2025-04-23 15:15:00,101.56,101.59,101.34,101.4,10381.0,101.17,101.1999,100.9508,101.0106,10381.0
2025-04-23 15:20:00,101.45,101.47,100.99,101.09,15956.0,101.0604,101.0803,100.6022,100.7018,15956.0
2025-04-23 15:25:00,101.09,101.28,101.02,101.22,20517.0,100.7018,100.8911,100.6321,100.8313,20517.0
2025-04-23 15:30:00,101.2,101.53,101.14,101.4,20308.0,100.8114,101.1401,100.7516,101.0106,20308.0
2025-04-23 15:35:00,101.4,101.48,101.17,101.25,35681.0,101.0106,101.0903,100.7815,100.8612,35681.0
2025-04-23 15:40:00,101.24,101.54,101.24,101.54,17243.0,100.8512,101.1501,100.8512,101.1501,17243.0
2025-04-23 15:45:00,101.55,101.75,101.47,101.65,14621.0,101.16,101.3593,101.0803,101.2597,14621.0
2025-04-23 15:50:00,101.78,101.95,101.39,101.92,74903.0,101.3892,101.5585,101.0007,101.5286,74903.0
2025-04-23 15:55:00,101.92,102.31,101.73,102.01,132881.0,101.5286,101.9171,101.3393,101.6183,132881.0
2025-04-24 09:30:00,101.81,103.26,101.62,101.95,24643.0,101.419,102.8635,101.2298,101.5585,24643.0
2025-04-24 09:35:00,101.74,102.34,101.53,101.82,7140.0,101.3493,101.947,101.1401,101.429,7140.0
2025-04-24 09:40:00,101.85,102.71,101.85,102.59,5064.0,101.4589,102.3156,101.4589,102.196,5064.0
2025-04-24 09:45:00,102.62,103.42,102.61,103.05,38411.0,102.2259,103.0229,102.216,102.6543,38411.0
2025-04-24 09:50:00,102.99,103.13,102.96,103.13,8986.0,102.5945,102.734,102.5646,102.734,8986.0
2025-04-24 09:55:00,103.15,103.23,102.65,102.72,8478.0,102.7539,102.8336,102.2558,102.3255,8478.0
2025-04-24 10:00:00,102.76,103.26,102.52,102.52,10962.0,102.3654,102.8635,102.1263,102.1263,10962.0
2025-04-24 10:05:00,102.64,102.96,102.63,102.86,3531.0,102.2459,102.5646,102.2359,102.465,3531.0
2025-04-24 10:10:00,103.07,103.07,102.66,102.87,6773.0,102.6742,102.6742,102.2658,102.475,6773.0
2025-04-24 10:15:00,102.87,103.74,102.87,103.59,5770.0,102.475,103.3416,102.475,103.1922,5770.0
2025-04-24 10:20:00,103.44,103.99,103.44,103.98,3893.0,103.0428,103.5907,103.0428,103.5807,3893.0
2025-04-24 10:25:00,103.9,103.92,103.57,103.77,4830.0,103.501,103.5209,103.1723,103.3715,4830.0
2025-04-24 10:30:00,103.75,103.86,103.6,103.75,8551.0,103.3516,103.4612,103.2022,103.3516,8551.0
2025-04-24 10:35:00,103.93,104.12,103.78,103.99,11650.0,103.5309,103.7202,103.3815,103.5907,11650.0
2025-04-24 10:40:00,103.99,104.15,103.89,104.06,6319.0,103.5907,103.7501,103.4911,103.6604,6319.0
2025-04-24 10:45:00,104.08,104.09,103.68,103.83,2081.0,103.6803,103.6903,103.2819,103.4313,2081.0
2025-04-24 10:50:00,103.88,103.89,103.64,103.89,5144.0,103.4811,103.4911,103.242,103.4911,5144.0
2025-04-24 10:55:00,103.96,104.03,103.82,103.93,2680.0,103.5608,103.6305,103.4213,103.5309,2680.0
2025-04-24 11:00:00,103.92,104.04,103.91,104.01,6933.0,103.5209,103.6405,103.511,103.6106,6933.0
2025-04-24 11:05:00,103.97,103.98,103.88,103.92,1550.0,103.5707,103.5807,103.4811,103.5209,1550.0
2025-04-24 11:10:00,103.95,104.05,103.84,103.89,5913.0,103.5508,103.6504,103.4412,103.4911,5913.0
2025-04-24 11:15:00,103.88,104.03,103.84,103.86,5300.0,103.4811,103.6305,103.4412,103.4612,5300.0
2025-04-24 11:20:00,103.86,103.98,103.78,103.98,2255.0,103.4612,103.5807,103.3815,103.5807,2255.0
2025-04-24 11:25:00,103.75,103.9,103.74,103.78,3738.0,103.3516,103.501,103.3416,103.3815,3738.0
2025-04-24 11:30:00,103.78,103.99,103.6,103.99,3347.0,103.3815,103.5907,103.2022,103.5907,3347.0
2025-04-24 11:35:00,103.94,103.95,103.82,103.93,4953.0,103.5409,103.5508,103.4213,103.5309,4953.0
2025-04-24 11:40:00,103.99,104.01,103.92,103.92,2494.0,103.5907,103.6106,103.5209,103.5209,2494.0
2025-04-24 11:45:00,103.94,104.25,103.93,104.13,9319.0,103.5409,103.8497,103.5309,103.7301,9319.0
2025-04-24 11:50:00,104.1,104.3,104.07,104.23,3487.0,103.7002,103.8995,103.6704,103.8297,3487.0
2025-04-24 11:55:00,104.22,104.25,103.89,103.93,4514.0,103.8198,103.8497,103.4911,103.5309,4514.0
2025-04-24 12:00:00,103.99,104.14,103.97,104.06,2148.0,103.5907,103.7401,103.5707,103.6604,2148.0
2025-04-24 12:05:00,104.09,104.09,103.96,104.04,1705.0,103.6903,103.6903,103.5608,103.6405,1705.0
2025-04-24 12:10:00,103.94,104.27,103.92,104.25,10288.0,103.5409,103.8696,103.5209,103.8497,10288.0
2025-04-24 12:15:00,104.27,104.42,104.17,104.26,10084.0,103.8696,104.019,103.77,103.8596,10084.0
2025-04-24 12:20:00,104.32,104.71,104.3,104.54,12970.0,103.9194,104.3079,103.8995,104.1386,12970.0
2025-04-24 12:25:00,104.5,104.72,104.48,104.59,22940.0,104.0987,104.3179,104.0788,104.1884,22940.0
2025-04-24 12:30:00,104.59,104.99,104.59,104.93,3100.0,104.1884,104.5868,104.1884,104.5271,3100.0
2025-04-24 12:35:00,104.93,105.11,104.92,105.06,4863.0,104.5271,104.7064,104.5171,104.6566,4863.0
2025-04-24 12:40:00,105.07,105.27,105.0,105.18,7375.0,104.6665,104.8658,104.5968,104.7761,7375.0
2025-04-24 12:45:00,105.09,105.24,105.08,105.2,6768.0,104.6864,104.8359,104.6765,104.796,6768.0
2025-04-24 12:50:00,105.19,105.34,105.04,105.34,8712.0,104.7861,104.9355,104.6366,104.9355,8712.0
2025-04-24 12:55:00,105.35,105.71,105.34,105.53,11070.0,104.9454,105.3041,104.9355,105.1248,11070.0
2025-04-24 13:00:00,105.45,105.92,105.4,105.84,19123.0,105.0451,105.5133,104.9953,105.4336,19123.0
2025-04-24 13:05:00,105.83,105.9,105.66,105.71,9050.0,105.4236,105.4933,105.2543,105.3041,9050.0
2025-04-24 13:10:00,105.74,106.05,105.7,106.04,10470.0,105.3339,105.6428,105.2941,105.6328,10470.0
2025-04-24 13:15:00,105.95,106.3,105.81,105.9,24990.0,105.5431,105.8918,105.4037,105.4933,24990.0
2025-04-24 13:20:00,105.9,106.16,105.74,106.07,7417.0,105.4933,105.7523,105.3339,105.6627,7417.0
2025-04-24 13:25:00,106.06,106.28,105.98,106.17,15125.0,105.6527,105.8719,105.573,105.7623,15125.0
2025-04-24 13:30:00,106.19,106.32,105.99,106.18,10509.0,105.7822,105.9117,105.583,105.7723,10509.0
2025-04-24 13:35:00,106.18,106.27,106.05,106.11,6331.0,105.7723,105.8619,105.6428,105.7025,6331.0
2025-04-24 13:40:00,106.15,106.19,105.88,106.01,10926.0,105.7424,105.7822,105.4734,105.6029,10926.0
2025-04-24 13:45:00,105.95,105.95,105.75,105.86,5614.0,105.5431,105.5431,105.3439,105.4535,5614.0
2025-04-24 13:50:00,105.86,106.03,105.8,105.95,4288.0,105.4535,105.6228,105.3937,105.5431,4288.0
2025-04-24 13:55:00,105.95,106.28,105.87,106.2,15172.0,105.5431,105.8719,105.4634,105.7922,15172.0
2025-04-24 14:00:00,106.2,106.59,106.07,106.59,16101.0,105.7922,106.1807,105.6627,106.1807,16101.0
2025-04-24 14:05:00,106.55,106.7,106.45,106.54,11381.0,106.1408,106.2903,106.0412,106.1309,11381.0
2025-04-24 14:10:00,106.56,106.68,106.44,106.49,4706.0,106.1508,106.2703,106.0313,106.0811,4706.0
2025-04-24 14:15:00,106.49,106.58,106.32,106.52,7508.0,106.0811,106.1707,105.9117,106.111,7508.0
2025-04-24 14:20:00,106.5,106.51,106.28,106.3,5110.0,106.091,106.101,105.8719,105.8918,5110.0
2025-04-24 14:25:00,106.31,106.32,106.22,106.3,1446.0,105.9018,105.9117,105.8121,105.8918,1446.0
2025-04-24 14:30:00,106.35,106.5,106.29,106.5,4034.0,105.9416,106.091,105.8818,106.091,4034.0
2025-04-24 14:35:00,106.44,106.71,106.43,106.63,6262.0,106.0313,106.3002,106.0213,106.2205,6262.0
2025-04-24 14:40:00,106.63,106.71,106.49,106.55,15761.0,106.2205,106.3002,106.0811,106.1408,15761.0
2025-04-24 14:45:00,106.55,106.55,106.42,106.45,5093.0,106.1408,106.1408,106.0113,106.0412,5093.0
2025-04-24 14:50:00,106.41,106.58,106.36,106.52,6954.0,106.0014,106.1707,105.9516,106.111,6954.0
2025-04-24 14:55:00,106.55,106.55,106.35,106.35,4454.0,106.1408,106.1408,105.9416,105.9416,4454.0
2025-04-24 15:00:00,106.34,106.4,106.25,106.31,9827.0,105.9316,105.9914,105.842,105.9018,9827.0
2025-04-24 15:05:00,106.31,106.39,106.09,106.09,5677.0,105.9018,105.9815,105.6826,105.6826,5677.0
2025-04-24 15:10:00,106.1,106.1,105.77,105.97,7492.0,105.6926,105.6926,105.3638,105.5631,7492.0
2025-04-24 15:15:00,105.99,106.23,105.99,106.14,4149.0,105.583,105.8221,105.583,105.7324,4149.0
2025-04-24 15:20:00,106.08,106.26,106.05,106.05,4930.0,105.6726,105.8519,105.6428,105.6428,4930.0
2025-04-24 15:25:00,106.12,106.23,105.96,105.96,10069.0,105.7125,105.8221,105.5531,105.5531,10069.0
2025-04-24 15:30:00,105.91,106.2,105.91,106.12,32561.0,105.5033,105.7922,105.5033,105.7125,32561.0
2025-04-24 15:35:00,106.12,106.38,105.86,106.23,23542.0,105.7125,105.9715,105.4535,105.8221,23542.0
2025-04-24 15:40:00,106.28,106.61,106.19,106.54,12455.0,105.8719,106.2006,105.7822,106.1309,12455.0
2025-04-24 15:45:00,106.6,106.8,106.32,106.72,62219.0,106.1906,106.3899,105.9117,106.3102,62219.0
2025-04-24 15:50:00,106.55,106.7,106.28,106.57,58167.0,106.1408,106.2903,105.8719,106.1608,58167.0
2025-04-24 15:55:00,106.52,106.54,106.05,106.11,136660.0,106.111,106.1309,105.6428,105.7025,136660.0
2025-04-25 09:30:00,106.11,107.3,106.11,107.16,29618.0,105.7025,106.888,105.7025,106.7485,29618.0
2025-04-25 09:35:00,107.25,107.81,106.99,107.81,15981.0,106.8381,107.396,106.5791,107.396,15981.0
2025-04-25 09:40:00,107.85,108.05,107.24,107.56,10771.0,107.4358,107.6351,106.8282,107.147,10771.0
2025-04-25 09:45:00,107.93,108.37,107.69,107.82,11323.0,107.5155,107.9538,107.2765,107.406,11323.0
2025-04-25 09:50:00,107.86,107.92,107.5,107.69,9659.0,107.4458,107.5056,107.0872,107.2765,9659.0
2025-04-25 09:55:00,107.75,107.95,107.57,107.94,7290.0,107.3362,107.5355,107.1569,107.5255,7290.0
2025-04-25 10:00:00,107.93,108.7,107.87,108.22,21144.0,107.5155,108.2826,107.4558,107.8044,21144.0
2025-04-25 10:05:00,108.26,108.61,108.16,108.61,7865.0,107.8443,108.1929,107.7447,108.1929,7865.0
2025-04-25 10:10:00,108.39,108.94,108.39,108.94,4842.0,107.9738,108.5217,107.9738,108.5217,4842.0
2025-04-25 10:15:00,108.84,108.84,108.49,108.65,15863.0,108.422,108.422,108.0734,108.2328,15863.0
2025-04-25 10:20:00,108.63,108.63,107.76,108.12,21015.0,108.2128,108.2128,107.3462,107.7048,21015.0
2025-04-25 10:25:00,108.09,108.13,107.35,107.45,11589.0,107.6749,107.7148,106.9378,107.0374,11589.0
2025-04-25 10:30:00,107.71,107.92,107.49,107.86,8243.0,107.2964,107.5056,107.0772,107.4458,8243.0
2025-04-25 10:35:00,107.94,108.03,107.65,107.98,10218.0,107.5255,107.6152,107.2366,107.5653,10218.0
2025-04-25 10:40:00,108.18,108.25,108.06,108.25,5688.0,107.7646,107.8343,107.645,107.8343,5688.0
2025-04-25 10:45:00,108.21,108.35,108.11,108.11,6598.0,107.7945,107.9339,107.6948,107.6948,6598.0
2025-04-25 10:50:00,108.19,108.46,108.03,108.27,13906.0,107.7745,108.0435,107.6152,107.8542,13906.0
2025-04-25 10:55:00,108.18,108.22,107.58,107.72,12607.0,107.7646,107.8044,107.1669,107.3063,12607.0
2025-04-25 11:00:00,107.8,107.95,107.58,107.93,4538.0,107.386,107.5355,107.1669,107.5155,4538.0
2025-04-25 11:05:00,107.8,107.87,107.75,107.78,3783.0,107.386,107.4558,107.3362,107.3661,3783.0
2025-04-25 11:10:00,107.79,108.06,107.79,107.95,11618.0,107.3761,107.645,107.3761,107.5355,11618.0
2025-04-25 11:15:00,108.04,108.1,107.8,107.88,9845.0,107.6251,107.6849,107.386,107.4657,9845.0
2025-04-25 11:20:00,107.88,108.2,107.84,108.18,3072.0,107.4657,107.7845,107.4259,107.7646,3072.0
2025-04-25 11:25:00,108.18,108.24,107.79,107.79,13730.0,107.7646,107.8243,107.3761,107.3761,13730.0
2025-04-25 11:30:00,107.88,108.01,107.78,107.82,2578.0,107.4657,107.5952,107.3661,107.406,2578.0
2025-04-25 11:35:00,107.94,107.94,107.54,107.66,3966.0,107.5255,107.5255,107.127,107.2466,3966.0
2025-04-25 11:40:00,107.76,107.87,107.69,107.7,4478.0,107.3462,107.4558,107.2765,107.2864,4478.0
2025-04-25 11:45:00,107.7,107.83,107.63,107.66,3849.0,107.2864,107.4159,107.2167,107.2466,3849.0
2025-04-25 11:50:00,107.68,107.83,107.63,107.78,4922.0,107.2665,107.4159,107.2167,107.3661,4922.0
2025-04-25 11:55:00,107.73,108.06,107.67,107.99,5421.0,107.3163,107.645,107.2565,107.5753,5421.0
2025-04-25 12:00:00,107.89,108.03,107.77,107.84,2536.0,107.4757,107.6152,107.3562,107.4259,2536.0
2025-04-25 12:05:00,107.77,108.09,107.77,108.05,6840.0,107.3562,107.6749,107.3562,107.6351,6840.0
2025-04-25 12:10:00,108.03,108.18,107.97,108.15,8089.0,107.6152,107.7646,107.5554,107.7347,8089.0
2025-04-25 12:15:00,108.15,108.27,108.09,108.17,6210.0,107.7347,107.8542,107.6749,107.7546,6210.0
2025-04-25 12:20:00,108.22,108.51,108.18,108.51,5825.0,107.8044,108.0933,107.7646,108.0933,5825.0
2025-04-25 12:25:00,108.52,108.66,108.49,108.59,8938.0,108.1033,108.2427,108.0734,108.173,8938.0
2025-04-25 12:30:00,108.55,108.55,108.39,108.47,5009.0,108.1332,108.1332,107.9738,108.0535,5009.0
2025-04-25 12:35:00,108.49,108.68,108.41,108.66,7476.0,108.0734,108.2627,107.9937,108.2427,7476.0
2025-04-25 12:40:00,108.65,108.77,108.57,108.69,2279.0,108.2328,108.3523,108.1531,108.2726,2279.0
2025-04-25 12:45:00,108.72,108.8,108.32,108.38,5705.0,108.3025,108.3822,107.904,107.9638,5705.0
2025-04-25 12:50:00,108.46,108.54,108.38,108.47,3038.0,108.0435,108.1232,107.9638,108.0535,3038.0
2025-04-25 12:55:00,108.48,108.53,108.45,108.49,3246.0,108.0634,108.1132,108.0335,108.0734,3246.0
2025-04-25 13:00:00,108.38,108.46,108.26,108.3,5380.0,107.9638,108.0435,107.8443,107.8841,5380.0
2025-04-25 13:05:00,108.25,108.68,108.25,108.65,10496.0,107.8343,108.2627,107.8343,108.2328,10496.0
2025-04-25 13:10:00,108.63,108.84,108.63,108.78,9449.0,108.2128,108.422,108.2128,108.3623,9449.0
2025-04-25 13:15:00,108.73,108.86,108.66,108.77,10368.0,108.3125,108.442,108.2427,108.3523,10368.0
2025-04-25 13:20:00,108.84,108.92,108.67,108.77,6891.0,108.422,108.5017,108.2527,108.3523,6891.0
2025-04-25 13:25:00,108.71,108.8,108.64,108.72,9450.0,108.2925,108.3822,108.2228,108.3025,9450.0
2025-04-25 13:30:00,108.78,108.78,108.58,108.68,6710.0,108.3623,108.3623,108.163,108.2627,6710.0
2025-04-25 13:35:00,108.68,108.75,108.27,108.35,9153.0,108.2627,108.3324,107.8542,107.9339,9153.0
2025-04-25 13:40:00,108.23,108.45,108.11,108.13,5791.0,107.8144,108.0335,107.6948,107.7148,5791.0
2025-04-25 13:45:00,108.1,108.11,107.83,107.98,6463.0,107.6849,107.6948,107.4159,107.5653,6463.0
2025-04-25 13:50:00,107.92,107.94,107.78,107.83,5914.0,107.5056,107.5255,107.3661,107.4159,5914.0
2025-04-25 13:55:00,107.75,107.82,107.53,107.82,4628.0,107.3362,107.406,107.1171,107.406,4628.0
2025-04-25 14:00:00,107.86,108.1,107.75,108.0,10447.0,107.4458,107.6849,107.3362,107.5853,10447.0
2025-04-25 14:05:00,108.0,108.45,107.95,108.31,8280.0,107.5853,108.0335,107.5355,107.8941,8280.0
2025-04-25 14:10:00,108.35,108.36,108.24,108.31,5011.0,107.9339,107.9439,107.8243,107.8941,5011.0
2025-04-25 14:15:00,108.23,108.37,108.13,108.37,4690.0,107.8144,107.9538,107.7148,107.9538,4690.0
2025-04-25 14:20:00,108.29,108.48,108.28,108.43,1583.0,107.8742,108.0634,107.8642,108.0136,1583.0
2025-04-25 14:25:00,108.43,108.43,108.23,108.34,7908.0,108.0136,108.0136,107.8144,107.924,7908.0
2025-04-25 14:30:00,108.37,108.56,108.34,108.56,5856.0,107.9538,108.1431,107.924,108.1431,5856.0
2025-04-25 14:35:00,108.55,108.73,108.52,108.64,6112.0,108.1332,108.3125,108.1033,108.2228,6112.0
2025-04-25 14:40:00,108.52,108.7,108.51,108.63,6089.0,108.1033,108.2826,108.0933,108.2128,6089.0
2025-04-25 14:45:00,108.62,108.62,108.42,108.59,6562.0,108.2029,108.2029,108.0037,108.173,6562.0
2025-04-25 14:50:00,108.56,108.95,108.5,108.95,22082.0,108.1431,108.5316,108.0833,108.5316,22082.0
2025-04-25 14:55:00,108.91,109.19,108.75,109.19,48877.0,108.4918,108.7707,108.3324,108.7707,48877.0
2025-04-25 15:00:00,109.12,109.13,108.75,108.75,17322.0,108.701,108.7109,108.3324,108.3324,17322.0
2025-04-25 15:05:00,108.79,108.79,108.67,108.69,8551.0,108.3722,108.3722,108.2527,108.2726,8551.0
2025-04-25 15:10:00,108.73,108.79,108.37,108.49,10335.0,108.3125,108.3722,107.9538,108.0734,10335.0
2025-04-25 15:15:00,108.53,108.59,108.42,108.46,7866.0,108.1132,108.173,108.0037,108.0435,7866.0
2025-04-25 15:20:00,108.45,108.55,108.4,108.46,8655.0,108.0335,108.1332,107.9837,108.0435,8655.0
2025-04-25 15:25:00,108.46,108.5,108.29,108.31,16512.0,108.0435,108.0833,107.8742,107.8941,16512.0
2025-04-25 15:30:00,108.31,108.31,108.05,108.16,11608.0,107.8941,107.8941,107.6351,107.7447,11608.0
2025-04-25 15:35:00,108.07,108.29,107.9,107.97,25190.0,107.655,107.8742,107.4857,107.5554,25190.0
2025-04-25 15:40:00,108.01,108.09,107.88,107.89,23172.0,107.5952,107.6749,107.4657,107.4757,23172.0
2025-04-25 15:45:00,107.9,108.0,107.76,107.91,20989.0,107.4857,107.5853,107.3462,107.4956,20989.0
2025-04-25 15:50:00,108.0,108.18,107.72,108.15,38903.0,107.5853,107.7646,107.3063,107.7347,38903.0
2025-04-25 15:55:00,108.15,108.43,107.97,108.33,122508.0,107.7347,108.0136,107.5554,107.914,122508.0
2025-04-28 09:30:00,108.13,108.5,107.76,108.12,31496.0,107.7148,108.0833,107.3462,107.7048,31496.0
2025-04-28 09:35:00,108.01,108.59,107.88,108.26,8730.0,107.5952,108.173,107.4657,107.8443,8730.0
2025-04-28 09:40:00,108.2,109.34,108.19,108.78,22878.0,107.7845,108.9201,107.7745,108.3623,22878.0
2025-04-28 09:45:00,108.82,109.04,108.77,109.02,5724.0,108.4021,108.6213,108.3523,108.6014,5724.0
2025-04-28 09:50:00,108.9,109.08,108.54,109.05,13125.0,108.4818,108.6611,108.1232,108.6312,13125.0
2025-04-28 09:55:00,108.87,109.03,108.17,108.25,23990.0,108.4519,108.6113,107.7546,107.8343,23990.0
2025-04-28 10:00:00,108.22,108.68,108.06,108.68,23827.0,107.8044,108.2627,107.645,108.2627,23827.0
2025-04-28 10:05:00,108.82,109.01,108.33,109.01,7282.0,108.4021,108.5914,107.914,108.5914,7282.0
2025-04-28 10:10:00,108.93,109.1,108.77,109.02,8385.0,108.5117,108.681,108.3523,108.6014,8385.0
2025-04-28 10:15:00,109.12,109.21,108.7,108.91,5932.0,108.701,108.7906,108.2826,108.4918,5932.0
2025-04-28 10:20:00,108.8,109.38,108.72,109.34,10695.0,108.3822,108.96,108.3025,108.9201,10695.0
2025-04-28 10:25:00,109.37,109.37,109.0,109.0,3990.0,108.95,108.95,108.5814,108.5814,3990.0
2025-04-28 10:30:00,109.18,109.19,108.77,109.02,8589.0,108.7607,108.7707,108.3523,108.6014,8589.0
2025-04-28 10:35:00,108.93,109.53,108.93,109.49,11622.0,108.5117,109.1094,108.5117,109.0695,11622.0
2025-04-28 10:40:00,109.41,109.45,109.12,109.32,10107.0,108.9899,109.0297,108.701,108.9002,10107.0
2025-04-28 10:45:00,109.3,109.39,109.21,109.27,7237.0,108.8803,108.9699,108.7906,108.8504,7237.0
2025-04-28 10:50:00,109.3,109.3,108.98,109.03,10274.0,108.8803,108.8803,108.5615,108.6113,10274.0
2025-04-28 10:55:00,109.03,109.2,108.77,108.92,5868.0,108.6113,108.7807,108.3523,108.5017,5868.0
2025-04-28 11:00:00,108.94,109.22,108.94,109.03,9212.0,108.5217,108.8006,108.5217,108.6113,9212.0
2025-04-28 11:05:00,108.99,108.99,108.64,108.64,2936.0,108.5715,108.5715,108.2228,108.2228,2936.0
2025-04-28 11:10:00,108.64,108.76,108.39,108.68,11222.0,108.2228,108.3423,107.9738,108.2627,11222.0
2025-04-28 11:15:00,108.59,108.59,108.35,108.4,7047.0,108.173,108.173,107.9339,107.9837,7047.0
2025-04-28 11:20:00,108.32,108.38,108.0,108.06,8130.0,107.904,107.9638,107.5853,107.645,8130.0
2025-04-28 11:25:00,108.06,108.06,107.65,107.7,25368.0,107.645,107.645,107.2366,107.2864,25368.0
2025-04-28 11:30:00,107.69,108.08,107.68,107.91,8145.0,107.2765,107.665,107.2665,107.4956,8145.0
2025-04-28 11:35:00,107.91,108.12,107.84,107.94,6511.0,107.4956,107.7048,107.4259,107.5255,6511.0
2025-04-28 11:40:00,108.02,108.09,107.94,107.94,4297.0,107.6052,107.6749,107.5255,107.5255,4297.0
2025-04-28 11:45:00,107.96,108.14,107.95,107.97,3622.0,107.5454,107.7247,107.5355,107.5554,3622.0
2025-04-28 11:50:00,107.94,108.09,107.91,107.95,16471.0,107.5255,107.6749,107.4956,107.5355,16471.0
2025-04-28 11:55:00,108.0,108.21,107.94,108.15,9610.0,107.5853,107.7945,107.5255,107.7347,9610.0
2025-04-28 12:00:00,108.07,108.11,107.9,107.9,3784.0,107.655,107.6948,107.4857,107.4857,3784.0
2025-04-28 12:05:00,107.86,107.92,107.72,107.92,12356.0,107.4458,107.5056,107.3063,107.5056,12356.0
2025-04-28 12:10:00,107.84,107.93,107.82,107.84,8515.0,107.4259,107.5155,107.406,107.4259,8515.0
2025-04-28 12:15:00,107.86,108.15,107.83,108.09,10692.0,107.4458,107.7347,107.4159,107.6749,10692.0
2025-04-28 12:20:00,108.09,108.33,108.06,108.31,5127.0,107.6749,107.914,107.645,107.8941,5127.0
2025-04-28 12:25:00,108.37,108.4,108.04,108.09,11418.0,107.9538,107.9837,107.6251,107.6749,11418.0
2025-04-28 12:30:00,108.09,108.25,108.02,108.05,8247.0,107.6749,107.8343,107.6052,107.6351,8247.0
2025-04-28 12:35:00,108.12,108.26,108.07,108.23,6336.0,107.7048,107.8443,107.655,107.8144,6336.0
2025-04-28 12:40:00,108.18,108.51,108.15,108.51,5369.0,107.7646,108.0933,107.7347,108.0933,5369.0
2025-04-28 12:45:00,108.44,108.55,108.43,108.53,5953.0,108.0236,108.1332,108.0136,108.1132,5953.0
2025-04-28 12:50:00,108.54,108.54,108.34,108.42,5687.0,108.1232,108.1232,107.924,108.0037,5687.0
2025-04-28 12:55:00,108.35,108.42,108.19,108.42,10802.0,107.9339,108.0037,107.7745,108.0037,10802.0
2025-04-28 13:00:00,108.37,108.49,108.29,108.33,4569.0,107.9538,108.0734,107.8742,107.914,4569.0
2025-04-28 13:05:00,108.27,108.36,108.14,108.2,4986.0,107.8542,107.9439,107.7247,107.7845,4986.0
2025-04-28 13:10:00,108.15,108.19,107.98,107.98,10419.0,107.7347,107.7745,107.5653,107.5653,10419.0
2025-04-28 13:15:00,108.06,108.07,107.68,107.68,11640.0,107.645,107.655,107.2665,107.2665,11640.0
2025-04-28 13:20:00,107.72,107.85,107.62,107.66,10322.0,107.3063,107.4358,107.2067,107.2466,10322.0
2025-04-28 13:25:00,107.66,107.96,107.66,107.82,12226.0,107.2466,107.5454,107.2466,107.406,12226.0
2025-04-28 13:30:00,107.88,107.94,107.76,107.83,7852.0,107.4657,107.5255,107.3462,107.4159,7852.0
2025-04-28 13:35:00,107.87,108.03,107.84,108.01,7560.0,107.4558,107.6152,107.4259,107.5952,7560.0
2025-04-28 13:40:00,108.1,108.25,107.99,108.2,5577.0,107.6849,107.8343,107.5753,107.7845,5577.0
2025-04-28 13:45:00,108.2,108.3,108.11,108.11,6603.0,107.7845,107.8841,107.6948,107.6948,6603.0
2025-04-28 13:50:00,108.13,108.3,108.08,108.22,14050.0,107.7148,107.8841,107.665,107.8044,14050.0
2025-04-28 13:55:00,108.23,108.6,108.2,108.59,27451.0,107.8144,108.183,107.7845,108.173,27451.0
2025-04-28 14:00:00,108.53,108.64,108.43,108.6,21785.0,108.1132,108.2228,108.0136,108.183,21785.0
2025-04-28 14:05:00,108.59,108.62,108.24,108.42,16548.0,108.173,108.2029,107.8243,108.0037,16548.0
2025-04-28 14:10:00,108.42,108.49,108.31,108.45,8078.0,108.0037,108.0734,107.8941,108.0335,8078.0
2025-04-28 14:15:00,108.45,108.52,108.4,108.41,5944.0,108.0335,108.1033,107.9837,107.9937,5944.0
2025-04-28 14:20:00,108.46,108.75,108.41,108.7,9835.0,108.0435,108.3324,107.9937,108.2826,9835.0
2025-04-28 14:25:00,108.7,108.72,108.54,108.56,8706.0,108.2826,108.3025,108.1232,108.1431,8706.0
2025-04-28 14:30:00,108.59,108.68,108.52,108.52,11243.0,108.173,108.2627,108.1033,108.1033,11243.0
2025-04-28 14:35:00,108.57,108.79,108.56,108.77,5420.0,108.1531,108.3722,108.1431,108.3523,5420.0
2025-04-28 14:40:00,108.82,108.95,108.79,108.82,8519.0,108.4021,108.5316,108.3722,108.4021,8519.0
2025-04-28 14:45:00,108.78,108.84,108.74,108.78,7393.0,108.3623,108.422,108.3224,108.3623,7393.0
2025-04-28 14:50:00,108.77,109.02,108.77,108.88,8703.0,108.3523,108.6014,108.3523,108.4619,8703.0
2025-04-28 14:55:00,108.87,108.99,108.87,108.93,8400.0,108.4519,108.5715,108.4519,108.5117,8400.0
2025-04-28 15:00:00,108.95,109.01,108.86,108.95,19847.0,108.5316,108.5914,108.442,108.5316,19847.0
2025-04-28 15:05:00,108.94,109.01,108.88,109.0,8048.0,108.5217,108.5914,108.4619,108.5814,8048.0
2025-04-28 15:10:00,108.99,109.07,108.78,108.92,13386.0,108.5715,108.6512,108.3623,108.5017,13386.0
2025-04-28 15:15:00,108.88,108.96,108.86,108.87,8720.0,108.4619,108.5416,108.442,108.4519,8720.0
2025-04-28 15:20:00,108.84,108.98,108.79,108.91,14342.0,108.422,108.5615,108.3722,108.4918,14342.0
2025-04-28 15:25:00,108.88,108.9,108.78,108.88,12690.0,108.4619,108.4818,108.3623,108.4619,12690.0
2025-04-28 15:30:00,108.86,109.07,108.83,109.02,128238.0,108.442,108.6512,108.4121,108.6014,128238.0
2025-04-28 15:35:00,109.02,109.25,108.71,109.03,37270.0,108.6014,108.8305,108.2925,108.6113,37270.0
2025-04-28 15:40:00,109.0,109.31,109.0,109.16,17622.0,108.5814,108.8902,108.5814,108.7408,17622.0
2025-04-28 15:45:00,109.15,109.33,109.06,109.3,24741.0,108.7309,108.9102,108.6412,108.8803,24741.0
2025-04-28 15:50:00,109.28,109.66,109.25,109.53,43185.0,108.8604,109.2389,108.8305,109.1094,43185.0
2025-04-28 15:55:00,109.48,109.53,109.29,109.34,105175.0,109.0596,109.1094,108.8703,108.9201,105175.0
2025-04-29 09:30:00,108.5,109.11,108.27,109.11,23388.0,108.0833,108.691,107.8542,108.691,23388.0
2025-04-29 09:35:00,108.61,108.62,107.99,108.46,14066.0,108.1929,108.2029,107.5753,108.0435,14066.0
2025-04-29 09:40:00,108.45,109.01,108.44,108.89,5067.0,108.0335,108.5914,108.0236,108.4719,5067.0
2025-04-29 09:45:00,108.85,108.98,108.65,108.84,4854.0,108.432,108.5615,108.2328,108.422,4854.0
2025-04-29 09:50:00,108.86,109.0,108.59,108.67,4930.0,108.442,108.5814,108.173,108.2527,4930.0
2025-04-29 09:55:00,108.67,109.02,108.38,108.4,10644.0,108.2527,108.6014,107.9638,107.9837,10644.0
2025-04-29 10:00:00,108.39,108.58,108.07,108.45,16514.0,107.9738,108.163,107.655,108.0335,16514.0
2025-04-29 10:05:00,108.45,108.58,108.27,108.27,53914.0,108.0335,108.163,107.8542,107.8542,53914.0
2025-04-29 10:10:00,108.42,108.42,107.86,107.92,9216.0,108.0037,108.0037,107.4458,107.5056,9216.0
2025-04-29 10:15:00,107.92,107.93,107.66,107.86,17148.0,107.5056,107.5155,107.2466,107.4458,17148.0
2025-04-29 10:20:00,107.78,107.8,107.4,107.41,6819.0,107.3661,107.386,106.9876,106.9975,6819.0
2025-04-29 10:25:00,107.46,107.48,107.18,107.4,6995.0,107.0473,107.0673,106.7684,106.9876,6995.0
2025-04-29 10:30:00,107.49,107.84,107.49,107.74,5489.0,107.0772,107.4259,107.0772,107.3263,5489.0
2025-04-29 10:35:00,107.74,108.33,107.74,108.33,3478.0,107.3263,107.914,107.3263,107.914,3478.0
2025-04-29 10:40:00,108.39,108.5,108.21,108.5,5394.0,107.9738,108.0833,107.7945,108.0833,5394.0
2025-04-29 10:45:00,108.5,108.5,108.35,108.35,8229.0,108.0833,108.0833,107.9339,107.9339,8229.0
2025-04-29 10:50:00,108.39,108.5,108.21,108.46,5217.0,107.9738,108.0833,107.7945,108.0435,5217.0
2025-04-29 10:55:00,108.5,108.72,108.42,108.55,40682.0,108.0833,108.3025,108.0037,108.1332,40682.0
2025-04-29 11:00:00,108.51,108.78,108.5,108.65,3994.0,108.0933,108.3623,108.0833,108.2328,3994.0
2025-04-29 11:05:00,108.72,108.98,108.62,108.98,6824.0,108.3025,108.5615,108.2029,108.5615,6824.0
2025-04-29 11:10:00,108.95,108.96,108.74,108.88,6395.0,108.5316,108.5416,108.3224,108.4619,6395.0
2025-04-29 11:15:00,108.88,108.88,108.71,108.78,23516.0,108.4619,108.4619,108.2925,108.3623,23516.0
2025-04-29 11:20:00,108.81,108.99,108.74,108.91,13281.0,108.3922,108.5715,108.3224,108.4918,13281.0
2025-04-29 11:25:00,108.91,109.07,108.89,108.94,4747.0,108.4918,108.6512,108.4719,108.5217,4747.0
2025-04-29 11:30:00,108.97,108.97,108.55,108.56,6679.0,108.5515,108.5515,108.1332,108.1431,6679.0
2025-04-29 11:35:00,108.51,108.81,108.51,108.8,10692.0,108.0933,108.3922,108.0933,108.3822,10692.0
2025-04-29 11:40:00,108.77,109.28,108.69,109.28,6561.0,108.3523,108.8604,108.2726,108.8604,6561.0
2025-04-29 11:45:00,109.22,109.35,109.12,109.15,15157.0,108.8006,108.9301,108.701,108.7309,15157.0
2025-04-29 11:50:00,109.18,109.32,109.17,109.29,3227.0,108.7607,108.9002,108.7508,108.8703,3227.0
2025-04-29 11:55:00,109.29,109.29,109.11,109.13,5400.0,108.8703,108.8703,108.691,108.7109,5400.0
2025-04-29 12:00:00,109.11,109.32,109.1,109.3,3464.0,108.691,108.9002,108.681,108.8803,3464.0
2025-04-29 12:05:00,109.26,109.31,109.23,109.27,3336.0,108.8404,108.8902,108.8105,108.8504,3336.0
2025-04-29 12:10:00,109.27,109.27,109.17,109.22,2077.0,108.8504,108.8504,108.7508,108.8006,2077.0
2025-04-29 12:15:00,109.17,109.17,108.91,108.91,6295.0,108.7508,108.7508,108.4918,108.4918,6295.0
2025-04-29 12:20:00,108.95,109.12,108.95,109.09,3931.0,108.5316,108.701,108.5316,108.6711,3931.0
2025-04-29 12:25:00,109.04,109.26,109.02,109.08,8978.0,108.6213,108.8404,108.6014,108.6611,8978.0
2025-04-29 12:30:00,109.08,109.26,109.08,109.23,3040.0,108.6611,108.8404,108.6611,108.8105,3040.0
2025-04-29 12:35:00,109.23,109.28,109.14,109.19,4682.0,108.8105,108.8604,108.7209,108.7707,4682.0
2025-04-29 12:40:00,109.19,109.38,109.19,109.38,4894.0,108.7707,108.96,108.7707,108.96,4894.0
2025-04-29 12:45:00,109.38,109.38,109.02,109.05,11464.0,108.96,108.96,108.6014,108.6312,11464.0
2025-04-29 12:50:00,108.96,109.14,108.95,109.05,3575.0,108.5416,108.7209,108.5316,108.6312,3575.0
2025-04-29 12:55:00,109.04,109.1,108.83,108.99,6243.0,108.6213,108.681,108.4121,108.5715,6243.0
2025-04-29 13:00:00,108.98,109.2,108.91,109.2,7665.0,108.5615,108.7807,108.4918,108.7807,7665.0
2025-04-29 13:05:00,109.17,109.21,108.7,108.75,19533.0,108.7508,108.7906,108.2826,108.3324,19533.0
2025-04-29 13:10:00,108.7,109.03,108.62,109.03,4705.0,108.2826,108.6113,108.2029,108.6113,4705.0
2025-04-29 13:15:00,108.98,109.35,108.91,109.35,5203.0,108.5615,108.9301,108.4918,108.9301,5203.0
2025-04-29 13:20:00,109.32,109.46,109.31,109.39,4576.0,108.9002,109.0397,108.8902,108.9699,4576.0
2025-04-29 13:25:00,109.39,109.45,109.28,109.33,4147.0,108.9699,109.0297,108.8604,108.9102,4147.0
2025-04-29 13:30:00,109.33,109.41,109.32,109.35,7491.0,108.9102,108.9899,108.9002,108.9301,7491.0
2025-04-29 13:35:00,109.35,109.56,109.35,109.52,4387.0,108.9301,109.1393,108.9301,109.0994,4387.0
2025-04-29 13:40:00,109.57,109.66,109.52,109.64,4137.0,109.1492,109.2389,109.0994,109.219,4137.0
2025-04-29 13:45:00,109.57,109.92,109.55,109.83,8567.0,109.1492,109.4979,109.1293,109.4082,8567.0
2025-04-29 13:50:00,109.83,110.08,109.78,110.08,20678.0,109.4082,109.6573,109.3584,109.6573,20678.0
2025-04-29 13:55:00,110.04,110.1,109.96,110.01,14176.0,109.6174,109.6772,109.5377,109.5875,14176.0
2025-04-29 14:00:00,110.01,110.05,109.9,110.04,6539.0,109.5875,109.6274,109.478,109.6174,6539.0
2025-04-29 14:05:00,110.08,110.08,109.84,109.92,7204.0,109.6573,109.6573,109.4182,109.4979,7204.0
2025-04-29 14:10:00,109.95,109.96,109.85,109.9,10578.0,109.5278,109.5377,109.4282,109.478,10578.0
2025-04-29 14:15:00,109.92,109.92,109.61,109.63,16572.0,109.4979,109.4979,109.1891,109.209,16572.0
2025-04-29 14:20:00,109.63,109.81,109.6,109.75,5902.0,109.209,109.3883,109.1791,109.3285,5902.0
2025-04-29 14:25:00,109.69,109.77,109.52,109.58,5905.0,109.2688,109.3485,109.0994,109.1592,5905.0
2025-04-29 14:30:00,109.59,109.71,109.56,109.63,6381.0,109.1692,109.2887,109.1393,109.209,6381.0
2025-04-29 14:35:00,109.62,109.77,109.59,109.73,16369.0,109.199,109.3485,109.1692,109.3086,16369.0
2025-04-29 14:40:00,109.73,109.82,109.69,109.79,4802.0,109.3086,109.3983,109.2688,109.3684,4802.0
2025-04-29 14:45:00,109.79,109.83,109.68,109.76,5097.0,109.3684,109.4082,109.2588,109.3385,5097.0
2025-04-29 14:50:00,109.75,109.78,109.66,109.76,7357.0,109.3285,109.3584,109.2389,109.3385,7357.0
2025-04-29 14:55:00,109.75,109.78,109.66,109.7,5896.0,109.3285,109.3584,109.2389,109.2787,5896.0
2025-04-29 15:00:00,109.7,109.7,109.53,109.58,9220.0,109.2787,109.2787,109.1094,109.1592,9220.0
2025-04-29 15:05:00,109.56,109.65,109.47,109.52,12236.0,109.1393,109.2289,109.0496,109.0994,12236.0
2025-04-29 15:10:00,109.56,109.69,109.53,109.63,8602.0,109.1393,109.2688,109.1094,109.209,8602.0
2025-04-29 15:15:00,109.63,109.64,109.46,109.59,6750.0,109.209,109.219,109.0397,109.1692,6750.0
2025-04-29 15:20:00,109.53,109.54,109.36,109.47,24505.0,109.1094,109.1194,108.94,109.0496,24505.0
2025-04-29 15:25:00,109.45,109.5,109.28,109.37,10052.0,109.0297,109.0795,108.8604,108.95,10052.0
2025-04-29 15:30:00,109.38,109.4,109.25,109.32,11898.0,108.96,108.9799,108.8305,108.9002,11898.0
2025-04-29 15:35:00,109.31,109.34,109.19,109.31,18313.0,108.8902,108.9201,108.7707,108.8902,18313.0
2025-04-29 15:40:00,109.31,109.37,109.23,109.31,16420.0,108.8902,108.95,108.8105,108.8902,16420.0
2025-04-29 15:45:00,109.29,109.5,109.26,109.4,16643.0,108.8703,109.0795,108.8404,108.9799,16643.0
2025-04-29 15:50:00,109.43,109.5,109.31,109.41,32040.0,109.0098,109.0795,108.8902,108.9899,32040.0
2025-04-29 15:55:00,109.41,109.56,109.31,109.52,95596.0,108.9899,109.1393,108.8902,109.0994,95596.0
2025-04-30 09:30:00,106.51,107.71,105.97,106.57,40683.0,106.101,107.2964,105.5631,106.1608,40683.0
2025-04-30 09:35:00,106.68,106.8,105.85,105.89,16941.0,106.2703,106.3899,105.4435,105.4834,16941.0
2025-04-30 09:40:00,105.82,106.01,105.3,105.85,17778.0,105.4136,105.6029,104.8956,105.4435,17778.0
2025-04-30 09:45:00,105.92,106.82,105.92,106.8,57615.0,105.5133,106.4098,105.5133,106.3899,57615.0
2025-04-30 09:50:00,106.72,106.72,106.2,106.43,17403.0,106.3102,106.3102,105.7922,106.0213,17403.0
2025-04-30 09:55:00,106.53,106.59,105.75,105.75,7459.0,106.1209,106.1807,105.3439,105.3439,7459.0
2025-04-30 10:00:00,105.87,106.52,105.87,106.14,6993.0,105.4634,106.111,105.4634,105.7324,6993.0
2025-04-30 10:05:00,106.06,106.63,105.98,106.53,9104.0,105.6527,106.2205,105.573,106.1209,9104.0
2025-04-30 10:10:00,106.49,106.69,106.42,106.59,7973.0,106.0811,106.2803,106.0113,106.1807,7973.0
2025-04-30 10:15:00,106.51,106.73,106.35,106.73,10846.0,106.101,106.3201,105.9416,106.3201,10846.0
2025-04-30 10:20:00,106.84,106.97,106.67,106.97,4983.0,106.4297,106.5592,106.2604,106.5592,4983.0
2025-04-30 10:25:00,107.1,107.11,106.81,106.89,6137.0,106.6887,106.6987,106.3998,106.4795,6137.0
2025-04-30 10:30:00,106.97,107.43,106.94,107.19,7583.0,106.5592,107.0175,106.5293,106.7784,7583.0
2025-04-30 10:35:00,107.11,107.13,106.88,107.08,3904.0,106.6987,106.7186,106.4696,106.6688,3904.0
2025-04-30 10:40:00,106.95,107.0,106.72,106.98,6031.0,106.5393,106.5891,106.3102,106.5692,6031.0
2025-04-30 10:45:00,106.92,107.07,106.79,106.91,4844.0,106.5094,106.6588,106.3799,106.4995,4844.0
2025-04-30 10:50:00,106.81,107.04,106.66,106.83,4525.0,106.3998,106.629,106.2504,106.4198,4525.0
2025-04-30 10:55:00,106.86,107.26,106.78,107.05,5667.0,106.4496,106.8481,106.37,106.6389,5667.0
2025-04-30 11:00:00,106.97,107.26,106.97,107.18,5880.0,106.5592,106.8481,106.5592,106.7684,5880.0
2025-04-30 11:05:00,107.11,107.4,107.11,107.37,6894.0,106.6987,106.9876,106.6987,106.9577,6894.0
2025-04-30 11:10:00,107.33,107.62,107.3,107.44,5119.0,106.9178,107.2067,106.888,107.0274,5119.0
2025-04-30 11:15:00,107.41,107.44,107.38,107.39,2549.0,106.9975,107.0274,106.9676,106.9776,2549.0
2025-04-30 11:20:00,107.4,107.52,107.37,107.45,4750.0,106.9876,107.1071,106.9577,107.0374,4750.0
2025-04-30 11:25:00,107.46,107.46,107.16,107.27,7282.0,107.0473,107.0473,106.7485,106.8581,7282.0
2025-04-30 11:30:00,107.31,107.55,107.31,107.53,5573.0,106.8979,107.137,106.8979,107.1171,5573.0
2025-04-30 11:35:00,107.48,107.63,107.41,107.41,3626.0,107.0673,107.2167,106.9975,106.9975,3626.0
2025-04-30 11:40:00,107.48,107.59,107.36,107.59,13276.0,107.0673,107.1768,106.9477,107.1768,13276.0
2025-04-30 11:45:00,107.51,107.63,107.46,107.5,2210.0,107.0971,107.2167,107.0473,107.0872,2210.0
2025-04-30 11:50:00,107.44,107.52,107.35,107.46,7548.0,107.0274,107.1071,106.9378,107.0473,7548.0
2025-04-30 11:55:00,107.45,107.67,107.44,107.59,5560.0,107.0374,107.2565,107.0274,107.1768,5560.0
2025-04-30 12:00:00,107.62,107.68,107.59,107.62,1410.0,107.2067,107.2665,107.1768,107.2067,1410.0
2025-04-30 12:05:00,107.64,107.84,107.64,107.69,5162.0,107.2267,107.4259,107.2267,107.2765,5162.0
2025-04-30 12:10:00,107.7,107.73,107.58,107.63,4648.0,107.2864,107.3163,107.1669,107.2167,4648.0
2025-04-30 12:15:00,107.59,107.64,107.42,107.43,2947.0,107.1768,107.2267,107.0075,107.0175,2947.0
2025-04-30 12:20:00,107.43,107.43,107.3,107.35,2026.0,107.0175,107.0175,106.888,106.9378,2026.0
2025-04-30 12:25:00,107.35,107.35,107.09,107.21,4115.0,106.9378,106.9378,106.6788,106.7983,4115.0
2025-04-30 12:30:00,107.15,107.38,107.11,107.25,4911.0,106.7385,106.9676,106.6987,106.8381,4911.0
2025-04-30 12:35:00,107.22,107.54,107.17,107.49,6761.0,106.8083,107.127,106.7585,107.0772,6761.0
2025-04-30 12:40:00,107.46,107.74,107.46,107.6,3391.0,107.0473,107.3263,107.0473,107.1868,3391.0
2025-04-30 12:45:00,107.57,107.57,107.4,107.44,2451.0,107.1569,107.1569,106.9876,107.0274,2451.0
2025-04-30 12:50:00,107.48,107.8,107.48,107.8,6162.0,107.0673,107.386,107.0673,107.386,6162.0
2025-04-30 12:55:00,107.81,107.88,107.7,107.76,5224.0,107.396,107.4657,107.2864,107.3462,5224.0
2025-04-30 13:00:00,107.76,107.87,107.72,107.73,8357.0,107.3462,107.4558,107.3063,107.3163,8357.0
2025-04-30 13:05:00,107.77,107.77,107.43,107.43,3634.0,107.3562,107.3562,107.0175,107.0175,3634.0
2025-04-30 13:10:00,107.35,107.35,106.98,107.17,7830.0,106.9378,106.9378,106.5692,106.7585,7830.0
2025-04-30 13:15:00,107.2,107.56,107.19,107.56,4678.0,106.7883,107.147,106.7784,107.147,4678.0
2025-04-30 13:20:00,107.52,107.6,107.47,107.57,8254.0,107.1071,107.1868,107.0573,107.1569,8254.0
2025-04-30 13:25:00,107.58,108.0,107.56,107.84,13099.0,107.1669,107.5853,107.147,107.4259,13099.0
2025-04-30 13:30:00,107.89,108.06,107.86,108.06,3533.0,107.4757,107.645,107.4458,107.645,3533.0
2025-04-30 13:35:00,108.0,108.09,107.93,107.95,16320.0,107.5853,107.6749,107.5155,107.5355,16320.0
2025-04-30 13:40:00,108.01,108.01,107.86,107.94,4397.0,107.5952,107.5952,107.4458,107.5255,4397.0
2025-04-30 13:45:00,107.88,107.94,107.83,107.89,4555.0,107.4657,107.5255,107.4159,107.4757,4555.0
2025-04-30 13:50:00,107.93,108.09,107.88,108.09,8416.0,107.5155,107.6749,107.4657,107.6749,8416.0
2025-04-30 13:55:00,108.14,108.15,107.91,107.91,3832.0,107.7247,107.7347,107.4956,107.4956,3832.0
2025-04-30 14:00:00,107.95,108.02,107.8,107.88,9702.0,107.5355,107.6052,107.386,107.4657,9702.0
2025-04-30 14:05:00,107.86,108.45,107.8,107.98,12379.0,107.4458,108.0335,107.386,107.5653,12379.0
2025-04-30 14:10:00,107.98,108.26,107.98,108.04,4044.0,107.5653,107.8443,107.5653,107.6251,4044.0
2025-04-30 14:15:00,107.97,108.19,107.97,108.15,6851.0,107.5554,107.7745,107.5554,107.7347,6851.0
2025-04-30 14:20:00,108.16,108.24,108.05,108.24,5536.0,107.7447,107.8243,107.6351,107.8243,5536.0
2025-04-30 14:25:00,108.15,108.31,107.78,107.87,9892.0,107.7347,107.8941,107.3661,107.4558,9892.0
2025-04-30 14:30:00,107.89,108.03,107.8,107.83,6694.0,107.4757,107.6152,107.386,107.4159,6694.0
2025-04-30 14:35:00,107.8,107.8,107.62,107.73,10685.0,107.386,107.386,107.2067,107.3163,10685.0
2025-04-30 14:40:00,107.69,107.79,107.59,107.59,35269.0,107.2765,107.3761,107.1768,107.1768,35269.0
2025-04-30 14:45:00,107.63,108.0,107.6,107.95,16828.0,107.2167,107.5853,107.1868,107.5355,16828.0
2025-04-30 14:50:00,107.94,107.98,107.79,107.84,8583.0,107.5255,107.5653,107.3761,107.4259,8583.0
2025-04-30 14:55:00,107.88,107.97,107.77,107.89,9054.0,107.4657,107.5554,107.3562,107.4757,9054.0
2025-04-30 15:00:00,107.81,108.01,107.81,107.91,8037.0,107.396,107.5952,107.396,107.4956,8037.0
2025-04-30 15:05:00,107.92,108.03,107.92,107.95,2978.0,107.5056,107.6152,107.5056,107.5355,2978.0
2025-04-30 15:10:00,107.96,108.23,107.95,108.22,4414.0,107.5454,107.8144,107.5355,107.8044,4414.0
2025-04-30 15:15:00,108.25,108.29,108.2,108.23,8410.0,107.8343,107.8742,107.7845,107.8144,8410.0
2025-04-30 15:20:00,108.25,108.37,108.16,108.16,9604.0,107.8343,107.9538,107.7447,107.7447,9604.0
2025-04-30 15:25:00,108.16,108.19,107.97,108.1,10059.0,107.7447,107.7745,107.5554,107.6849,10059.0
2025-04-30 15:30:00,108.08,108.24,108.06,108.14,11843.0,107.665,107.8243,107.645,107.7247,11843.0
2025-04-30 15:35:00,108.18,108.36,108.1,108.23,9942.0,107.7646,107.9439,107.6849,107.8144,9942.0
2025-04-30 15:40:00,108.23,108.65,108.23,108.64,11550.0,107.8144,108.2328,107.8144,108.2228,11550.0
2025-04-30 15:45:00,108.67,109.09,108.66,109.05,18376.0,108.2527,108.6711,108.2427,108.6312,18376.0
2025-04-30 15:50:00,109.13,109.78,109.04,109.68,38583.0,108.7109,109.3584,108.6213,109.2588,38583.0
2025-04-30 15:55:00,109.6,109.84,109.47,109.55,151049.0,109.1791,109.4182,109.0496,109.1293,151049.0
2025-05-01 09:30:00,111.29,112.87,111.25,112.18,77909.0,111.29,112.87,111.25,112.18,77909.0
2025-05-01 09:35:00,112.06,113.0,111.83,112.77,38629.0,112.06,113.0,111.83,112.77,38629.0
2025-05-01 09:40:00,112.99,113.91,112.47,113.63,32633.0,112.99,113.91,112.47,113.63,32633.0
2025-05-01 09:45:00,113.73,114.58,113.56,114.54,45944.0,113.73,114.58,113.56,114.54,45944.0
2025-05-01 09:50:00,114.54,115.24,114.46,114.47,42550.0,114.54,115.24,114.46,114.47,42550.0
2025-05-01 09:55:00,114.54,114.82,113.78,113.9,83426.0,114.54,114.82,113.78,113.9,83426.0
2025-05-01 10:00:00,114.05,114.43,113.46,113.77,24848.0,114.05,114.43,113.46,113.77,24848.0
2025-05-01 10:05:00,113.81,114.53,113.81,114.31,30698.0,113.81,114.53,113.81,114.31,30698.0
2025-05-01 10:10:00,114.41,114.55,113.18,113.64,59405.0,114.41,114.55,113.18,113.64,59405.0
2025-05-01 10:15:00,113.55,114.08,113.49,113.99,10600.0,113.55,114.08,113.49,113.99,10600.0
2025-05-01 10:20:00,113.99,114.28,113.88,114.02,18705.0,113.99,114.28,113.88,114.02,18705.0
2025-05-01 10:25:00,114.02,114.02,113.24,113.5,14371.0,114.02,114.02,113.24,113.5,14371.0
2025-05-01 10:30:00,113.46,113.75,113.25,113.75,10057.0,113.46,113.75,113.25,113.75,10057.0
2025-05-01 10:35:00,113.7,114.1,113.65,114.1,13042.0,113.7,114.1,113.65,114.1,13042.0
2025-05-01 10:40:00,114.1,114.47,113.61,113.69,19202.0,114.1,114.47,113.61,113.69,19202.0
2025-05-01 10:45:00,113.65,114.24,113.61,114.23,11894.0,113.65,114.24,113.61,114.23,11894.0
2025-05-01 10:50:00,114.25,114.27,113.78,114.01,23006.0,114.25,114.27,113.78,114.01,23006.0
2025-05-01 10:55:00,114.01,114.41,114.01,114.34,8509.0,114.01,114.41,114.01,114.34,8509.0
2025-05-01 11:00:00,114.34,114.55,114.19,114.22,13333.0,114.34,114.55,114.19,114.22,13333.0
2025-05-01 11:05:00,114.18,114.32,114.13,114.24,5068.0,114.18,114.32,114.13,114.24,5068.0
2025-05-01 11:10:00,114.19,114.43,114.19,114.43,10155.0,114.19,114.43,114.19,114.43,10155.0
2025-05-01 11:15:00,114.35,114.64,114.35,114.61,5769.0,114.35,114.64,114.35,114.61,5769.0
2025-05-01 11:20:00,114.66,114.66,114.42,114.57,8876.0,114.66,114.66,114.42,114.57,8876.0
2025-05-01 11:25:00,114.63,114.88,114.43,114.65,13176.0,114.63,114.88,114.43,114.65,13176.0
2025-05-01 11:30:00,114.67,114.71,114.22,114.22,7869.0,114.67,114.71,114.22,114.22,7869.0
2025-05-01 11:35:00,114.16,114.35,113.97,114.07,9270.0,114.16,114.35,113.97,114.07,9270.0
2025-05-01 11:40:00,114.06,114.06,113.71,113.71,5341.0,114.06,114.06,113.71,113.71,5341.0
2025-05-01 11:45:00,113.71,113.87,113.64,113.81,17886.0,113.71,113.87,113.64,113.81,17886.0
2025-05-01 11:50:00,113.83,113.88,113.58,113.73,29832.0,113.83,113.88,113.58,113.73,29832.0
2025-05-01 11:55:00,113.7,113.82,113.45,113.71,24997.0,113.7,113.82,113.45,113.71,24997.0
2025-05-01 12:00:00,113.7,113.9,113.45,113.58,7398.0,113.7,113.9,113.45,113.58,7398.0
2025-05-01 12:05:00,113.58,113.88,113.48,113.87,6725.0,113.58,113.88,113.48,113.87,6725.0
2025-05-01 12:10:00,113.76,113.84,113.56,113.56,3704.0,113.76,113.84,113.56,113.56,3704.0
2025-05-01 12:15:00,113.56,113.6,113.26,113.5,9033.0,113.56,113.6,113.26,113.5,9033.0
2025-05-01 12:20:00,113.45,113.68,113.41,113.43,18399.0,113.45,113.68,113.41,113.43,18399.0
2025-05-01 12:25:00,113.52,113.85,113.46,113.79,2812.0,113.52,113.85,113.46,113.79,2812.0
2025-05-01 12:30:00,113.78,114.07,113.58,113.63,10207.0,113.78,114.07,113.58,113.63,10207.0
2025-05-01 12:35:00,113.63,113.92,113.6,113.9,6299.0,113.63,113.92,113.6,113.9,6299.0
2025-05-01 12:40:00,113.86,113.86,113.51,113.67,10409.0,113.86,113.86,113.51,113.67,10409.0
2025-05-01 12:45:00,113.75,113.75,113.42,113.55,5016.0,113.75,113.75,113.42,113.55,5016.0
2025-05-01 12:50:00,113.68,113.68,113.51,113.59,14390.0,113.68,113.68,113.51,113.59,14390.0
2025-05-01 12:55:00,113.62,113.71,113.37,113.44,28433.0,113.62,113.71,113.37,113.44,28433.0
2025-05-01 13:00:00,113.49,113.87,113.34,113.85,14647.0,113.49,113.87,113.34,113.85,14647.0
2025-05-01 13:05:00,113.79,114.06,113.77,114.06,4698.0,113.79,114.06,113.77,114.06,4698.0
2025-05-01 13:10:00,113.99,114.07,113.78,113.84,7958.0,113.99,114.07,113.78,113.84,7958.0
2025-05-01 13:15:00,113.76,113.94,113.73,113.92,7039.0,113.76,113.94,113.73,113.92,7039.0
2025-05-01 13:20:00,113.83,114.11,113.83,113.93,6686.0,113.83,114.11,113.83,113.93,6686.0
2025-05-01 13:25:00,113.92,114.14,113.84,114.07,15749.0,113.92,114.14,113.84,114.07,15749.0
2025-05-01 13:30:00,114.03,114.1,113.88,113.98,6158.0,114.03,114.1,113.88,113.98,6158.0
2025-05-01 13:35:00,114.04,114.16,113.78,113.87,5493.0,114.04,114.16,113.78,113.87,5493.0
2025-05-01 13:40:00,113.85,113.86,113.48,113.58,26206.0,113.85,113.86,113.48,113.58,26206.0
2025-05-01 13:45:00,113.57,113.81,113.48,113.73,5138.0,113.57,113.81,113.48,113.73,5138.0
2025-05-01 13:50:00,113.78,113.85,113.65,113.75,10159.0,113.78,113.85,113.65,113.75,10159.0
2025-05-01 13:55:00,113.81,113.82,113.58,113.7,16810.0,113.81,113.82,113.58,113.7,16810.0
2025-05-01 14:00:00,113.7,114.01,113.68,113.98,17622.0,113.7,114.01,113.68,113.98,17622.0
2025-05-01 14:05:00,113.98,114.11,113.94,114.06,24882.0,113.98,114.11,113.94,114.06,24882.0
2025-05-01 14:10:00,114.05,114.14,113.9,113.96,9755.0,114.05,114.14,113.9,113.96,9755.0
2025-05-01 14:15:00,113.96,114.17,113.93,114.11,11406.0,113.96,114.17,113.93,114.11,11406.0
2025-05-01 14:20:00,114.11,114.15,113.96,113.96,30779.0,114.11,114.15,113.96,113.96,30779.0
2025-05-01 14:25:00,113.95,114.17,113.78,114.17,34274.0,113.95,114.17,113.78,114.17,34274.0
2025-05-01 14:30:00,114.17,114.3,114.02,114.3,35573.0,114.17,114.3,114.02,114.3,35573.0
2025-05-01 14:35:00,114.32,114.49,114.22,114.32,19677.0,114.32,114.49,114.22,114.32,19677.0
2025-05-01 14:40:00,114.25,114.53,114.23,114.47,11410.0,114.25,114.53,114.23,114.47,11410.0
2025-05-01 14:45:00,114.46,114.66,114.37,114.66,18609.0,114.46,114.66,114.37,114.66,18609.0
2025-05-01 14:50:00,114.69,114.81,114.49,114.58,15145.0,114.69,114.81,114.49,114.58,15145.0
2025-05-01 14:55:00,114.55,114.58,114.48,114.52,7373.0,114.55,114.58,114.48,114.52,7373.0
2025-05-01 15:00:00,114.55,114.55,114.34,114.48,14328.0,114.55,114.55,114.34,114.48,14328.0
2025-05-01 15:05:00,114.43,114.67,114.42,114.54,33467.0,114.43,114.67,114.42,114.54,33467.0
2025-05-01 15:10:00,114.49,114.61,114.39,114.61,11473.0,114.49,114.61,114.39,114.61,11473.0
2025-05-01 15:15:00,114.58,114.65,114.47,114.62,12364.0,114.58,114.65,114.47,114.62,12364.0
2025-05-01 15:20:00,114.68,114.76,114.51,114.67,13677.0,114.68,114.76,114.51,114.67,13677.0
2025-05-01 15:25:00,114.65,114.79,114.55,114.76,20263.0,114.65,114.79,114.55,114.76,20263.0
2025-05-01 15:30:00,114.76,114.83,114.66,114.81,16480.0,114.76,114.83,114.66,114.81,16480.0
2025-05-01 15:35:00,114.78,114.92,114.47,114.88,27748.0,114.78,114.92,114.47,114.88,27748.0
2025-05-01 15:40:00,114.87,114.94,114.72,114.81,34731.0,114.87,114.94,114.72,114.81,34731.0
2025-05-01 15:45:00,114.8,114.99,114.8,114.92,30700.0,114.8,114.99,114.8,114.92,30700.0
2025-05-01 15:50:00,114.88,114.99,114.48,114.52,67095.0,114.88,114.99,114.48,114.52,67095.0
2025-05-01 15:55:00,114.51,114.61,114.01,114.13,181914.0,114.51,114.61,114.01,114.13,181914.0
2025-05-02 09:30:00,115.0,116.05,114.52,115.07,47906.0,115.0,116.05,114.52,115.07,47906.0
2025-05-02 09:35:00,114.95,115.27,114.37,114.68,19289.0,114.95,115.27,114.37,114.68,19289.0
2025-05-02 09:40:00,114.68,115.46,114.68,115.07,18580.0,114.68,115.46,114.68,115.07,18580.0
2025-05-02 09:45:00,115.16,115.37,114.88,115.13,19817.0,115.16,115.37,114.88,115.13,19817.0
2025-05-02 09:50:00,115.36,115.57,114.73,115.09,29650.0,115.36,115.57,114.73,115.09,29650.0
2025-05-02 09:55:00,115.06,115.58,114.96,115.54,16706.0,115.06,115.58,114.96,115.54,16706.0
2025-05-02 10:00:00,115.52,116.05,115.35,115.73,9025.0,115.52,116.05,115.35,115.73,9025.0
2025-05-02 10:05:00,115.72,116.04,115.62,115.64,5495.0,115.72,116.04,115.62,115.64,5495.0
2025-05-02 10:10:00,115.65,115.65,115.35,115.48,18829.0,115.65,115.65,115.35,115.48,18829.0
2025-05-02 10:15:00,115.53,116.3,115.5,116.09,15362.0,115.53,116.3,115.5,116.09,15362.0
2025-05-02 10:20:00,116.11,116.39,115.77,116.39,18761.0,116.11,116.39,115.77,116.39,18761.0
2025-05-02 10:25:00,116.37,116.6,116.3,116.46,8414.0,116.37,116.6,116.3,116.46,8414.0
2025-05-02 10:30:00,116.37,117.06,116.2,117.05,11789.0,116.37,117.06,116.2,117.05,11789.0
2025-05-02 10:35:00,117.06,117.11,116.58,116.92,25148.0,117.06,117.11,116.58,116.92,25148.0
2025-05-02 10:40:00,116.83,116.83,116.49,116.57,9683.0,116.83,116.83,116.49,116.57,9683.0
2025-05-02 10:45:00,116.55,116.66,116.4,116.45,6851.0,116.55,116.66,116.4,116.45,6851.0
2025-05-02 10:50:00,116.39,116.51,116.28,116.51,7214.0,116.39,116.51,116.28,116.51,7214.0
2025-05-02 10:55:00,116.47,116.66,116.3,116.46,8869.0,116.47,116.66,116.3,116.46,8869.0
2025-05-02 11:00:00,116.46,116.7,116.43,116.47,8019.0,116.46,116.7,116.43,116.47,8019.0
2025-05-02 11:05:00,116.49,116.63,116.46,116.55,14445.0,116.49,116.63,116.46,116.55,14445.0
2025-05-02 11:10:00,116.55,116.6,116.29,116.48,13805.0,116.55,116.6,116.29,116.48,13805.0
2025-05-02 11:15:00,116.47,116.64,116.4,116.56,7237.0,116.47,116.64,116.4,116.56,7237.0
2025-05-02 11:20:00,116.58,116.86,116.56,116.82,13243.0,116.58,116.86,116.56,116.82,13243.0
2025-05-02 11:25:00,116.82,117.25,116.78,117.05,64388.0,116.82,117.25,116.78,117.05,64388.0
2025-05-02 11:30:00,117.05,117.34,116.8,117.34,18030.0,117.05,117.34,116.8,117.34,18030.0
2025-05-02 11:35:00,117.33,117.33,117.1,117.2,12918.0,117.33,117.33,117.1,117.2,12918.0
2025-05-02 11:40:00,117.3,117.3,116.82,116.91,11351.0,117.3,117.3,116.82,116.91,11351.0
2025-05-02 11:45:00,117.0,117.23,116.99,117.16,7125.0,117.0,117.23,116.99,117.16,7125.0
2025-05-02 11:50:00,117.02,117.17,116.99,117.04,6014.0,117.02,117.17,116.99,117.04,6014.0
2025-05-02 11:55:00,117.17,117.25,117.06,117.12,5915.0,117.17,117.25,117.06,117.12,5915.0
2025-05-02 12:00:00,117.16,117.55,117.06,117.4,25269.0,117.16,117.55,117.06,117.4,25269.0
2025-05-02 12:05:00,117.4,117.56,117.33,117.45,7450.0,117.4,117.56,117.33,117.45,7450.0
2025-05-02 12:10:00,117.46,117.62,117.43,117.49,6414.0,117.46,117.62,117.43,117.49,6414.0
2025-05-02 12:15:00,117.61,117.62,117.44,117.51,5831.0,117.61,117.62,117.44,117.51,5831.0
2025-05-02 12:20:00,117.5,117.69,117.49,117.63,5170.0,117.5,117.69,117.49,117.63,5170.0
2025-05-02 12:25:00,117.57,117.84,117.56,117.71,6494.0,117.57,117.84,117.56,117.71,6494.0
2025-05-02 12:30:00,117.85,117.9,117.5,117.64,5637.0,117.85,117.9,117.5,117.64,5637.0
2025-05-02 12:35:00,117.65,117.75,117.43,117.5,8124.0,117.65,117.75,117.43,117.5,8124.0
2025-05-02 12:40:00,117.4,117.6,117.31,117.42,6376.0,117.4,117.6,117.31,117.42,6376.0
2025-05-02 12:45:00,117.4,117.45,117.3,117.33,3648.0,117.4,117.45,117.3,117.33,3648.0
2025-05-02 12:50:00,117.31,117.41,117.2,117.41,7237.0,117.31,117.41,117.2,117.41,7237.0
2025-05-02 12:55:00,117.43,117.49,117.35,117.38,2829.0,117.43,117.49,117.35,117.38,2829.0
2025-05-02 13:00:00,117.39,117.43,117.16,117.25,8073.0,117.39,117.43,117.16,117.25,8073.0
2025-05-02 13:05:00,117.3,117.3,117.09,117.09,5707.0,117.3,117.3,117.09,117.09,5707.0
2025-05-02 13:10:00,117.2,117.22,117.05,117.14,5134.0,117.2,117.22,117.05,117.14,5134.0
2025-05-02 13:15:00,117.13,117.17,117.05,117.14,5784.0,117.13,117.17,117.05,117.14,5784.0
2025-05-02 13:20:00,117.18,117.5,117.18,117.48,12906.0,117.18,117.5,117.18,117.48,12906.0
2025-05-02 13:25:00,117.49,117.6,117.42,117.51,10936.0,117.49,117.6,117.42,117.51,10936.0
2025-05-02 13:30:00,117.51,117.53,117.32,117.33,3602.0,117.51,117.53,117.32,117.33,3602.0
2025-05-02 13:35:00,117.33,117.33,117.01,117.27,14136.0,117.33,117.33,117.01,117.27,14136.0
2025-05-02 13:40:00,117.21,117.39,117.21,117.34,3250.0,117.21,117.39,117.21,117.34,3250.0
2025-05-02 13:45:00,117.39,117.45,117.3,117.38,4600.0,117.39,117.45,117.3,117.38,4600.0
2025-05-02 13:50:00,117.38,117.56,117.27,117.49,4597.0,117.38,117.56,117.27,117.49,4597.0
2025-05-02 13:55:00,117.42,117.45,117.27,117.31,4958.0,117.42,117.45,117.27,117.31,4958.0
2025-05-02 14:00:00,117.3,117.47,117.3,117.44,4726.0,117.3,117.47,117.3,117.44,4726.0
2025-05-02 14:05:00,117.5,117.55,117.16,117.17,14890.0,117.5,117.55,117.16,117.17,14890.0
2025-05-02 14:10:00,117.17,117.43,117.17,117.35,3027.0,117.17,117.43,117.17,117.35,3027.0
2025-05-02 14:15:00,117.41,117.41,117.23,117.29,5150.0,117.41,117.41,117.23,117.29,5150.0
2025-05-02 14:20:00,117.41,117.46,117.24,117.24,11189.0,117.41,117.46,117.24,117.24,11189.0
2025-05-02 14:25:00,117.3,117.39,117.24,117.33,3589.0,117.3,117.39,117.24,117.33,3589.0
2025-05-02 14:30:00,117.33,117.39,117.26,117.37,3387.0,117.33,117.39,117.26,117.37,3387.0
2025-05-02 14:35:00,117.34,117.51,117.34,117.49,4526.0,117.34,117.51,117.34,117.49,4526.0
2025-05-02 14:40:00,117.48,117.53,117.41,117.48,4506.0,117.48,117.53,117.41,117.48,4506.0
2025-05-02 14:45:00,117.39,117.44,116.9,116.9,10731.0,117.39,117.44,116.9,116.9,10731.0
2025-05-02 14:50:00,116.9,117.09,116.85,117.06,7919.0,116.9,117.09,116.85,117.06,7919.0
2025-05-02 14:55:00,117.02,117.16,116.99,117.07,8293.0,117.02,117.16,116.99,117.07,8293.0
2025-05-02 15:00:00,117.08,117.16,116.99,117.03,5619.0,117.08,117.16,116.99,117.03,5619.0
2025-05-02 15:05:00,116.95,117.16,116.92,117.08,8995.0,116.95,117.16,116.92,117.08,8995.0
2025-05-02 15:10:00,117.08,117.09,116.97,117.04,4901.0,117.08,117.09,116.97,117.04,4901.0
2025-05-02 15:15:00,117.04,117.19,116.99,117.14,9773.0,117.04,117.19,116.99,117.14,9773.0
2025-05-02 15:20:00,117.11,117.22,116.94,116.94,7457.0,117.11,117.22,116.94,116.94,7457.0
2025-05-02 15:25:00,116.98,117.08,116.96,116.99,5141.0,116.98,117.08,116.96,116.99,5141.0
2025-05-02 15:30:00,117.04,117.11,116.73,116.84,9940.0,117.04,117.11,116.73,116.84,9940.0
2025-05-02 15:35:00,116.83,117.0,116.76,116.86,11018.0,116.83,117.0,116.76,116.86,11018.0
2025-05-02 15:40:00,116.83,116.87,116.64,116.68,24977.0,116.83,116.87,116.64,116.68,24977.0
2025-05-02 15:45:00,116.63,116.75,116.58,116.64,15531.0,116.63,116.75,116.58,116.64,15531.0
2025-05-02 15:50:00,116.65,116.84,116.35,116.7,73220.0,116.65,116.84,116.35,116.7,73220.0
2025-05-02 15:55:00,116.67,116.68,116.42,116.52,143294.0,116.67,116.68,116.42,116.52,143294.0
2025-05-05 09:30:00,115.53,115.7,114.5,115.05,39152.0,115.53,115.7,114.5,115.05,39152.0
2025-05-05 09:35:00,114.87,115.19,114.14,114.34,7187.0,114.87,115.19,114.14,114.34,7187.0
2025-05-05 09:40:00,114.21,114.64,114.0,114.64,13650.0,114.21,114.64,114.0,114.64,13650.0
2025-05-05 09:45:00,114.51,115.02,114.5,114.98,11124.0,114.51,115.02,114.5,114.98,11124.0
2025-05-05 09:50:00,114.98,115.01,114.71,114.98,10208.0,114.98,115.01,114.71,114.98,10208.0
2025-05-05 09:55:00,114.98,115.52,114.9,115.28,6359.0,114.98,115.52,114.9,115.28,6359.0
2025-05-05 10:00:00,115.31,115.72,115.28,115.28,6249.0,115.31,115.72,115.28,115.28,6249.0
2025-05-05 10:05:00,115.26,115.65,115.13,115.65,6440.0,115.26,115.65,115.13,115.65,6440.0
2025-05-05 10:10:00,115.62,115.73,115.45,115.45,6439.0,115.62,115.73,115.45,115.45,6439.0
2025-05-05 10:15:00,115.53,115.87,115.46,115.87,4700.0,115.53,115.87,115.46,115.87,4700.0
2025-05-05 10:20:00,115.75,115.86,115.36,115.37,4202.0,115.75,115.86,115.36,115.37,4202.0
2025-05-05 10:25:00,115.36,115.77,115.32,115.73,11109.0,115.36,115.77,115.32,115.73,11109.0
2025-05-05 10:30:00,115.7,115.95,115.59,115.6,6452.0,115.7,115.95,115.59,115.6,6452.0
2025-05-05 10:35:00,115.53,116.12,115.53,116.09,4655.0,115.53,116.12,115.53,116.09,4655.0
2025-05-05 10:40:00,116.03,116.16,115.91,116.04,3946.0,116.03,116.16,115.91,116.04,3946.0
2025-05-05 10:45:00,116.02,116.22,116.02,116.14,5490.0,116.02,116.22,116.02,116.14,5490.0
2025-05-05 10:50:00,116.14,116.14,115.52,115.72,6013.0,116.14,116.14,115.52,115.72,6013.0
2025-05-05 10:55:00,115.74,115.97,115.6,115.91,6344.0,115.74,115.97,115.6,115.91,6344.0
2025-05-05 11:00:00,115.92,116.22,115.84,116.19,4701.0,115.92,116.22,115.84,116.19,4701.0
2025-05-05 11:05:00,116.22,116.57,116.22,116.36,5553.0,116.22,116.57,116.22,116.36,5553.0
2025-05-05 11:10:00,116.26,116.5,116.2,116.43,5096.0,116.26,116.5,116.2,116.43,5096.0
2025-05-05 11:15:00,116.43,116.53,116.2,116.46,21983.0,116.43,116.53,116.2,116.46,21983.0
2025-05-05 11:20:00,116.52,116.52,116.1,116.2,3176.0,116.52,116.52,116.1,116.2,3176.0
2025-05-05 11:25:00,116.23,116.3,116.0,116.03,5164.0,116.23,116.3,116.0,116.03,5164.0
2025-05-05 11:30:00,115.96,116.09,115.63,115.77,16707.0,115.96,116.09,115.63,115.77,16707.0
2025-05-05 11:35:00,115.77,115.82,115.61,115.7,14054.0,115.77,115.82,115.61,115.7,14054.0
2025-05-05 11:40:00,115.68,116.08,115.68,116.03,9674.0,115.68,116.08,115.68,116.03,9674.0
2025-05-05 11:45:00,116.04,116.13,115.84,115.94,8020.0,116.04,116.13,115.84,115.94,8020.0
2025-05-05 11:50:00,115.84,116.01,115.82,115.93,6764.0,115.84,116.01,115.82,115.93,6764.0
2025-05-05 11:55:00,115.92,115.95,115.67,115.67,5707.0,115.92,115.95,115.67,115.67,5707.0
2025-05-05 12:00:00,115.66,115.86,115.66,115.8,10801.0,115.66,115.86,115.66,115.8,10801.0
2025-05-05 12:05:00,115.82,115.93,115.77,115.84,12357.0,115.82,115.93,115.77,115.84,12357.0
2025-05-05 12:10:00,115.84,115.98,115.8,115.91,7699.0,115.84,115.98,115.8,115.91,7699.0
2025-05-05 12:15:00,115.9,116.03,115.88,116.03,9826.0,115.9,116.03,115.88,116.03,9826.0
2025-05-05 12:20:00,116.03,116.06,115.84,116.0,7187.0,116.03,116.06,115.84,116.0,7187.0
2025-05-05 12:25:00,116.01,116.24,115.98,116.17,8291.0,116.01,116.24,115.98,116.17,8291.0
2025-05-05 12:30:00,116.2,116.21,115.99,116.15,4322.0,116.2,116.21,115.99,116.15,4322.0
2025-05-05 12:35:00,116.15,116.45,116.15,116.37,5860.0,116.15,116.45,116.15,116.37,5860.0
2025-05-05 12:40:00,116.38,116.43,116.21,116.28,5302.0,116.38,116.43,116.21,116.28,5302.0
2025-05-05 12:45:00,116.29,116.41,116.23,116.37,6341.0,116.29,116.41,116.23,116.37,6341.0
2025-05-05 12:50:00,116.37,116.49,116.25,116.28,4930.0,116.37,116.49,116.25,116.28,4930.0
2025-05-05 12:55:00,116.29,116.29,116.19,116.2,2404.0,116.29,116.29,116.19,116.2,2404.0
2025-05-05 13:00:00,116.23,116.23,115.94,116.03,13350.0,116.23,116.23,115.94,116.03,13350.0
2025-05-05 13:05:00,116.06,116.17,115.92,116.09,8100.0,116.06,116.17,115.92,116.09,8100.0
2025-05-05 13:10:00,116.03,116.15,116.02,116.02,5782.0,116.03,116.15,116.02,116.02,5782.0
2025-05-05 13:15:00,115.95,115.98,115.81,115.98,8842.0,115.95,115.98,115.81,115.98,8842.0
2025-05-05 13:20:00,115.9,115.9,115.81,115.87,3314.0,115.9,115.9,115.81,115.87,3314.0
2025-05-05 13:25:00,115.87,116.07,115.86,115.97,5911.0,115.87,116.07,115.86,115.97,5911.0
2025-05-05 13:30:00,115.89,116.12,115.89,116.02,4242.0,115.89,116.12,115.89,116.02,4242.0
2025-05-05 13:35:00,116.0,116.12,115.99,116.02,8583.0,116.0,116.12,115.99,116.02,8583.0
2025-05-05 13:40:00,116.05,116.08,115.92,115.97,3663.0,116.05,116.08,115.92,115.97,3663.0
2025-05-05 13:45:00,115.97,116.14,115.93,116.09,8813.0,115.97,116.14,115.93,116.09,8813.0
2025-05-05 13:50:00,116.09,116.27,116.09,116.2,5610.0,116.09,116.27,116.09,116.2,5610.0
2025-05-05 13:55:00,116.23,116.28,116.14,116.14,4767.0,116.23,116.28,116.14,116.14,4767.0
2025-05-05 14:00:00,116.22,116.29,116.15,116.23,8679.0,116.22,116.29,116.15,116.23,8679.0
2025-05-05 14:05:00,116.23,116.3,116.14,116.14,7230.0,116.23,116.3,116.14,116.14,7230.0
2025-05-05 14:10:00,116.18,116.33,116.14,116.29,14113.0,116.18,116.33,116.14,116.29,14113.0
2025-05-05 14:15:00,116.29,116.44,116.29,116.34,20821.0,116.29,116.44,116.29,116.34,20821.0
2025-05-05 14:20:00,116.3,116.36,116.14,116.18,7100.0,116.3,116.36,116.14,116.18,7100.0
2025-05-05 14:25:00,116.23,116.3,116.11,116.27,6921.0,116.23,116.3,116.11,116.27,6921.0
2025-05-05 14:30:00,116.25,116.38,116.23,116.38,8321.0,116.25,116.38,116.23,116.38,8321.0
2025-05-05 14:35:00,116.35,116.43,116.32,116.4,8430.0,116.35,116.43,116.32,116.4,8430.0
2025-05-05 14:40:00,116.4,116.55,116.4,116.49,9711.0,116.4,116.55,116.4,116.49,9711.0
2025-05-05 14:45:00,116.49,116.56,116.47,116.49,9777.0,116.49,116.56,116.47,116.49,9777.0
2025-05-05 14:50:00,116.51,116.52,116.35,116.37,5335.0,116.51,116.52,116.35,116.37,5335.0
2025-05-05 14:55:00,116.37,116.4,116.27,116.28,11510.0,116.37,116.4,116.27,116.28,11510.0
2025-05-05 15:00:00,116.28,116.4,116.27,116.32,9132.0,116.28,116.4,116.27,116.32,9132.0
2025-05-05 15:05:00,116.37,116.47,116.31,116.36,5382.0,116.37,116.47,116.31,116.36,5382.0
2025-05-05 15:10:00,116.34,116.47,116.34,116.4,7673.0,116.34,116.47,116.34,116.4,7673.0
2025-05-05 15:15:00,116.4,116.59,116.36,116.45,10029.0,116.4,116.59,116.36,116.45,10029.0
2025-05-05 15:20:00,116.44,116.47,116.3,116.3,8346.0,116.44,116.47,116.3,116.3,8346.0
2025-05-05 15:25:00,116.28,116.49,116.28,116.49,11443.0,116.28,116.49,116.28,116.49,11443.0
2025-05-05 15:30:00,116.49,116.53,116.4,116.53,12999.0,116.49,116.53,116.4,116.53,12999.0
2025-05-05 15:35:00,116.46,116.68,116.4,116.65,17451.0,116.46,116.68,116.4,116.65,17451.0
2025-05-05 15:40:00,116.68,116.71,116.46,116.51,16840.0,116.68,116.71,116.46,116.51,16840.0
2025-05-05 15:45:00,116.47,116.47,116.15,116.34,21801.0,116.47,116.47,116.15,116.34,21801.0
2025-05-05 15:50:00,116.29,116.51,116.1,116.22,35714.0,116.29,116.51,116.1,116.22,35714.0
2025-05-05 15:55:00,116.18,116.28,116.06,116.2,106841.0,116.18,116.28,116.06,116.2,106841.0
2025-05-06 09:30:00,115.37,116.82,114.2,116.65,23955.0,115.37,116.82,114.2,116.65,23955.0
2025-05-06 09:35:00,116.24,117.51,116.24,117.26,26048.0,116.24,117.51,116.24,117.26,26048.0
2025-05-06 09:40:00,117.38,117.88,117.14,117.57,18262.0,117.38,117.88,117.14,117.57,18262.0
2025-05-06 09:45:00,117.61,117.63,116.84,116.86,7799.0,117.61,117.63,116.84,116.86,7799.0
2025-05-06 09:50:00,116.86,116.9,116.49,116.54,8064.0,116.86,116.9,116.49,116.54,8064.0
2025-05-06 09:55:00,116.57,116.95,116.4,116.67,22504.0,116.57,116.95,116.4,116.67,22504.0
2025-05-06 10:00:00,116.64,116.66,116.27,116.65,10677.0,116.64,116.66,116.27,116.65,10677.0
2025-05-06 10:05:00,116.65,117.12,116.59,116.9,24350.0,116.65,117.12,116.59,116.9,24350.0
2025-05-06 10:10:00,116.8,116.98,116.54,116.57,23265.0,116.8,116.98,116.54,116.57,23265.0
2025-05-06 10:15:00,116.56,116.81,116.4,116.71,20095.0,116.56,116.81,116.4,116.71,20095.0
2025-05-06 10:20:00,116.77,116.84,116.27,116.38,32639.0,116.77,116.84,116.27,116.38,32639.0
2025-05-06 10:25:00,116.38,116.6,116.13,116.4,29837.0,116.38,116.6,116.13,116.4,29837.0
2025-05-06 10:30:00,116.45,117.07,116.37,116.99,22371.0,116.45,117.07,116.37,116.99,22371.0
2025-05-06 10:35:00,116.87,117.07,116.61,117.03,8612.0,116.87,117.07,116.61,117.03,8612.0
2025-05-06 10:40:00,117.06,117.22,116.91,117.21,36279.0,117.06,117.22,116.91,117.21,36279.0
2025-05-06 10:45:00,117.04,117.3,116.97,117.1,6382.0,117.04,117.3,116.97,117.1,6382.0
2025-05-06 10:50:00,117.1,117.16,116.59,117.0,12285.0,117.1,117.16,116.59,117.0,12285.0
2025-05-06 10:55:00,117.01,117.12,116.86,116.96,6723.0,117.01,117.12,116.86,116.96,6723.0
2025-05-06 11:00:00,117.0,117.39,117.0,117.25,7983.0,117.0,117.39,117.0,117.25,7983.0
2025-05-06 11:05:00,117.31,117.58,117.25,117.27,11459.0,117.31,117.58,117.25,117.27,11459.0
2025-05-06 11:10:00,117.34,117.51,117.23,117.38,13071.0,117.34,117.51,117.23,117.38,13071.0
2025-05-06 11:15:00,117.38,117.68,117.37,117.65,20817.0,117.38,117.68,117.37,117.65,20817.0
2025-05-06 11:20:00,117.58,117.66,117.34,117.58,5276.0,117.58,117.66,117.34,117.58,5276.0
2025-05-06 11:25:00,117.6,117.78,117.44,117.68,9309.0,117.6,117.78,117.44,117.68,9309.0
2025-05-06 11:30:00,117.76,117.82,117.59,117.74,6630.0,117.76,117.82,117.59,117.74,6630.0
2025-05-06 11:35:00,117.75,117.8,117.62,117.65,6844.0,117.75,117.8,117.62,117.65,6844.0
2025-05-06 11:40:00,117.6,117.61,117.35,117.41,4995.0,117.6,117.61,117.35,117.41,4995.0
2025-05-06 11:45:00,117.43,117.71,117.42,117.66,13741.0,117.43,117.71,117.42,117.66,13741.0
2025-05-06 11:50:00,117.68,117.78,117.48,117.52,6631.0,117.68,117.78,117.48,117.52,6631.0
2025-05-06 11:55:00,117.5,117.59,117.43,117.55,13778.0,117.5,117.59,117.43,117.55,13778.0
2025-05-06 12:00:00,117.57,117.73,117.41,117.5,25847.0,117.57,117.73,117.41,117.5,25847.0
2025-05-06 12:05:00,117.44,117.54,117.18,117.18,5487.0,117.44,117.54,117.18,117.18,5487.0
2025-05-06 12:10:00,117.2,117.75,117.16,117.6,16646.0,117.2,117.75,117.16,117.6,16646.0
2025-05-06 12:15:00,117.59,117.72,117.39,117.69,7622.0,117.59,117.72,117.39,117.69,7622.0
2025-05-06 12:20:00,117.64,117.64,117.05,117.11,9037.0,117.64,117.64,117.05,117.11,9037.0
2025-05-06 12:25:00,117.12,117.21,117.07,117.13,7634.0,117.12,117.21,117.07,117.13,7634.0
2025-05-06 12:30:00,117.08,117.27,117.07,117.21,7152.0,117.08,117.27,117.07,117.21,7152.0
2025-05-06 12:35:00,117.27,117.27,116.99,117.07,7583.0,117.27,117.27,116.99,117.07,7583.0
2025-05-06 12:40:00,117.13,117.13,116.87,116.92,11442.0,117.13,117.13,116.87,116.92,11442.0
2025-05-06 12:45:00,116.86,116.86,116.7,116.75,5177.0,116.86,116.86,116.7,116.75,5177.0
2025-05-06 12:50:00,116.86,116.86,116.51,116.58,9982.0,116.86,116.86,116.51,116.58,9982.0
2025-05-06 12:55:00,116.52,116.61,116.31,116.35,15035.0,116.52,116.61,116.31,116.35,15035.0
2025-05-06 13:00:00,116.36,116.71,116.35,116.59,11939.0,116.36,116.71,116.35,116.59,11939.0
2025-05-06 13:05:00,116.62,116.93,116.62,116.87,6896.0,116.62,116.93,116.62,116.87,6896.0
2025-05-06 13:10:00,116.84,117.01,116.73,116.89,8794.0,116.84,117.01,116.73,116.89,8794.0
2025-05-06 13:15:00,116.93,117.07,116.84,117.06,5334.0,116.93,117.07,116.84,117.06,5334.0
2025-05-06 13:20:00,117.0,117.02,116.88,116.95,6279.0,117.0,117.02,116.88,116.95,6279.0
2025-05-06 13:25:00,116.95,116.97,116.85,116.89,7123.0,116.95,116.97,116.85,116.89,7123.0
2025-05-06 13:30:00,116.87,117.05,116.82,117.02,5292.0,116.87,117.05,116.82,117.02,5292.0
2025-05-06 13:35:00,117.1,117.1,116.9,117.01,7148.0,117.1,117.1,116.9,117.01,7148.0
2025-05-06 13:40:00,116.95,117.09,116.92,116.92,6597.0,116.95,117.09,116.92,116.92,6597.0
2025-05-06 13:45:00,116.94,116.96,116.84,116.87,8585.0,116.94,116.96,116.84,116.87,8585.0
2025-05-06 13:50:00,116.86,117.08,116.86,116.94,10128.0,116.86,117.08,116.86,116.94,10128.0
2025-05-06 13:55:00,116.97,117.95,116.9,117.23,74095.0,116.97,117.95,116.9,117.23,74095.0
2025-05-06 14:00:00,117.28,117.44,117.14,117.44,8818.0,117.28,117.44,117.14,117.44,8818.0
2025-05-06 14:05:00,117.4,117.41,117.05,117.06,18949.0,117.4,117.41,117.05,117.06,18949.0
2025-05-06 14:10:00,117.06,117.41,117.0,117.26,11597.0,117.06,117.41,117.0,117.26,11597.0
2025-05-06 14:15:00,117.25,117.55,117.25,117.53,12668.0,117.25,117.55,117.25,117.53,12668.0
2025-05-06 14:20:00,117.6,118.0,117.52,117.87,26005.0,117.6,118.0,117.52,117.87,26005.0
2025-05-06 14:25:00,117.89,118.11,117.8,118.03,29145.0,117.89,118.11,117.8,118.03,29145.0
2025-05-06 14:30:00,118.06,118.41,118.02,118.23,68297.0,118.06,118.41,118.02,118.23,68297.0
2025-05-06 14:35:00,118.21,118.47,118.12,118.17,22833.0,118.21,118.47,118.12,118.17,22833.0
2025-05-06 14:40:00,118.22,118.41,118.09,118.1,11725.0,118.22,118.41,118.09,118.1,11725.0
2025-05-06 14:45:00,118.07,118.22,117.93,117.96,9645.0,118.07,118.22,117.93,117.96,9645.0
2025-05-06 14:50:00,117.96,117.98,117.83,117.88,19764.0,117.96,117.98,117.83,117.88,19764.0
2025-05-06 14:55:00,117.86,117.92,117.76,117.78,7522.0,117.86,117.92,117.76,117.78,7522.0
2025-05-06 15:00:00,117.83,118.12,117.74,117.97,22902.0,117.83,118.12,117.74,117.97,22902.0
2025-05-06 15:05:00,117.95,117.95,117.75,117.75,6906.0,117.95,117.95,117.75,117.75,6906.0
2025-05-06 15:10:00,117.74,117.76,117.49,117.49,19472.0,117.74,117.76,117.49,117.49,19472.0
2025-05-06 15:15:00,117.53,117.63,117.44,117.5,56636.0,117.53,117.63,117.44,117.5,56636.0
2025-05-06 15:20:00,117.53,117.7,117.47,117.65,24899.0,117.53,117.7,117.47,117.65,24899.0
2025-05-06 15:25:00,117.65,117.66,117.52,117.57,18747.0,117.65,117.66,117.52,117.57,18747.0
2025-05-06 15:30:00,117.6,117.72,117.54,117.56,22730.0,117.6,117.72,117.54,117.56,22730.0
2025-05-06 15:35:00,117.56,117.58,117.42,117.48,18737.0,117.56,117.58,117.42,117.48,18737.0
2025-05-06 15:40:00,117.51,117.83,117.48,117.77,35179.0,117.51,117.83,117.48,117.77,35179.0
2025-05-06 15:45:00,117.82,117.89,117.64,117.65,27661.0,117.82,117.89,117.64,117.65,27661.0
2025-05-06 15:50:00,117.67,117.67,117.17,117.21,74864.0,117.67,117.67,117.17,117.21,74864.0
2025-05-06 15:55:00,117.19,117.19,116.86,116.97,182497.0,117.19,117.19,116.86,116.97,182497.0
2025-05-07 09:30:00,115.74,116.57,115.48,115.73,27974.0,115.74,116.57,115.48,115.73,27974.0
2025-05-07 09:35:00,115.64,116.76,115.61,116.52,16882.0,115.64,116.76,115.61,116.52,16882.0
2025-05-07 09:40:00,116.47,117.19,116.38,116.8,18525.0,116.47,117.19,116.38,116.8,18525.0
2025-05-07 09:45:00,116.81,117.41,116.79,117.23,10629.0,116.81,117.41,116.79,117.23,10629.0
2025-05-07 09:50:00,117.19,117.71,117.11,117.71,12602.0,117.19,117.71,117.11,117.71,12602.0
2025-05-07 09:55:00,117.71,117.9,117.63,117.82,29703.0,117.71,117.9,117.63,117.82,29703.0
2025-05-07 10:00:00,117.79,117.88,117.5,117.59,13491.0,117.79,117.88,117.5,117.59,13491.0
2025-05-07 10:05:00,117.67,117.83,117.44,117.73,6045.0,117.67,117.83,117.44,117.73,6045.0
2025-05-07 10:10:00,117.75,117.79,117.1,117.57,13124.0,117.75,117.79,117.1,117.57,13124.0
2025-05-07 10:15:00,117.58,117.73,117.38,117.56,16346.0,117.58,117.73,117.38,117.56,16346.0
2025-05-07 10:20:00,117.6,117.66,117.33,117.66,5817.0,117.6,117.66,117.33,117.66,5817.0
2025-05-07 10:25:00,117.66,117.83,117.38,117.73,4838.0,117.66,117.83,117.38,117.73,4838.0
2025-05-07 10:30:00,117.74,117.92,117.5,117.79,19434.0,117.74,117.92,117.5,117.79,19434.0
2025-05-07 10:35:00,117.72,117.94,117.69,117.84,5200.0,117.72,117.94,117.69,117.84,5200.0
2025-05-07 10:40:00,117.75,117.75,117.53,117.53,3794.0,117.75,117.75,117.53,117.53,3794.0
2025-05-07 10:45:00,117.53,117.69,117.48,117.51,8863.0,117.53,117.69,117.48,117.51,8863.0
2025-05-07 10:50:00,117.51,117.6,117.37,117.38,4720.0,117.51,117.6,117.37,117.38,4720.0
2025-05-07 10:55:00,117.39,117.56,117.33,117.48,8096.0,117.39,117.56,117.33,117.48,8096.0
2025-05-07 11:00:00,117.48,117.66,117.26,117.62,10068.0,117.48,117.66,117.26,117.62,10068.0
2025-05-07 11:05:00,117.51,117.96,117.51,117.92,11820.0,117.51,117.96,117.51,117.92,11820.0
2025-05-07 11:10:00,117.86,117.9,117.63,117.71,5866.0,117.86,117.9,117.63,117.71,5866.0
2025-05-07 11:15:00,117.73,117.89,117.71,117.77,8938.0,117.73,117.89,117.71,117.77,8938.0
2025-05-07 11:20:00,117.77,117.86,117.59,117.59,17174.0,117.77,117.86,117.59,117.59,17174.0
2025-05-07 11:25:00,117.62,117.94,117.62,117.91,19268.0,117.62,117.94,117.62,117.91,19268.0
2025-05-07 11:30:00,117.87,118.07,117.81,117.92,12448.0,117.87,118.07,117.81,117.92,12448.0
2025-05-07 11:35:00,117.89,118.16,117.87,117.98,9678.0,117.89,118.16,117.87,117.98,9678.0
2025-05-07 11:40:00,117.97,118.41,117.96,118.41,16461.0,117.97,118.41,117.96,118.41,16461.0
2025-05-07 11:45:00,118.41,118.42,117.96,118.09,12385.0,118.41,118.42,117.96,118.09,12385.0
2025-05-07 11:50:00,118.02,118.22,117.99,118.18,9264.0,118.02,118.22,117.99,118.18,9264.0
2025-05-07 11:55:00,118.18,118.4,118.17,118.39,15101.0,118.18,118.4,118.17,118.39,15101.0
2025-05-07 12:00:00,118.39,118.46,118.3,118.43,11145.0,118.39,118.46,118.3,118.43,11145.0
2025-05-07 12:05:00,118.36,118.53,118.28,118.53,9772.0,118.36,118.53,118.28,118.53,9772.0
2025-05-07 12:10:00,118.44,118.66,118.41,118.66,6647.0,118.44,118.66,118.41,118.66,6647.0
2025-05-07 12:15:00,118.61,118.87,118.57,118.76,7369.0,118.61,118.87,118.57,118.76,7369.0
2025-05-07 12:20:00,118.81,118.82,118.57,118.71,5986.0,118.81,118.82,118.57,118.71,5986.0
2025-05-07 12:25:00,118.68,118.9,118.68,118.77,3865.0,118.68,118.9,118.68,118.77,3865.0
2025-05-07 12:30:00,118.79,119.15,118.79,119.09,8866.0,118.79,119.15,118.79,119.09,8866.0
2025-05-07 12:35:00,119.16,119.2,119.08,119.16,5593.0,119.16,119.2,119.08,119.16,5593.0
2025-05-07 12:40:00,119.18,119.32,119.18,119.22,7172.0,119.18,119.32,119.18,119.22,7172.0
2025-05-07 12:45:00,119.23,119.29,119.16,119.25,6508.0,119.23,119.29,119.16,119.25,6508.0
2025-05-07 12:50:00,119.24,119.34,119.18,119.29,8204.0,119.24,119.34,119.18,119.29,8204.0
2025-05-07 12:55:00,119.31,119.55,119.28,119.47,12089.0,119.31,119.55,119.28,119.47,12089.0
2025-05-07 13:00:00,119.45,119.51,119.29,119.51,15470.0,119.45,119.51,119.29,119.51,15470.0
2025-05-07 13:05:00,119.54,119.58,119.46,119.58,4568.0,119.54,119.58,119.46,119.58,4568.0
2025-05-07 13:10:00,119.6,119.82,119.56,119.64,10209.0,119.6,119.82,119.56,119.64,10209.0
2025-05-07 13:15:00,119.61,119.67,119.4,119.4,8121.0,119.61,119.67,119.4,119.4,8121.0
2025-05-07 13:20:00,119.37,119.53,119.28,119.49,6958.0,119.37,119.53,119.28,119.49,6958.0
2025-05-07 13:25:00,119.55,119.6,119.48,119.48,3331.0,119.55,119.6,119.48,119.48,3331.0
2025-05-07 13:30:00,119.46,119.63,119.46,119.63,3490.0,119.46,119.63,119.46,119.63,3490.0
2025-05-07 13:35:00,119.59,119.61,119.27,119.36,8798.0,119.59,119.61,119.27,119.36,8798.0
2025-05-07 13:40:00,119.36,119.44,119.25,119.31,9788.0,119.36,119.44,119.25,119.31,9788.0
2025-05-07 13:45:00,119.35,119.4,119.28,119.37,7827.0,119.35,119.4,119.28,119.37,7827.0
2025-05-07 13:50:00,119.29,119.3,118.83,118.99,24199.0,119.29,119.3,118.83,118.99,24199.0
2025-05-07 13:55:00,119.0,119.4,118.86,118.86,18541.0,119.0,119.4,118.86,118.86,18541.0
2025-05-07 14:00:00,118.95,119.19,118.7,119.08,9184.0,118.95,119.19,118.7,119.08,9184.0
2025-05-07 14:05:00,118.98,119.08,118.08,118.26,23305.0,118.98,119.08,118.08,118.26,23305.0
2025-05-07 14:10:00,118.34,118.6,118.0,118.0,12961.0,118.34,118.6,118.0,118.0,12961.0
2025-05-07 14:15:00,117.97,117.97,117.58,117.83,30901.0,117.97,117.97,117.58,117.83,30901.0
2025-05-07 14:20:00,117.89,118.14,117.74,117.92,9121.0,117.89,118.14,117.74,117.92,9121.0
2025-05-07 14:25:00,117.93,117.94,117.68,117.7,20713.0,117.93,117.94,117.68,117.7,20713.0
2025-05-07 14:30:00,117.68,118.07,117.61,118.0,21709.0,117.68,118.07,117.61,118.0,21709.0
2025-05-07 14:35:00,118.0,118.24,117.86,118.1,20905.0,118.0,118.24,117.86,118.1,20905.0
2025-05-07 14:40:00,118.09,118.19,118.04,118.05,16541.0,118.09,118.19,118.04,118.05,16541.0
2025-05-07 14:45:00,118.02,118.08,117.32,117.47,15384.0,118.02,118.08,117.32,117.47,15384.0
2025-05-07 14:50:00,117.53,117.59,117.18,117.46,13154.0,117.53,117.59,117.18,117.46,13154.0
2025-05-07 14:55:00,117.5,118.19,117.5,118.11,14561.0,117.5,118.19,117.5,118.11,14561.0
2025-05-07 15:00:00,118.06,118.14,117.82,117.95,16201.0,118.06,118.14,117.82,117.95,16201.0
2025-05-07 15:05:00,117.9,118.06,117.75,117.97,17910.0,117.9,118.06,117.75,117.97,17910.0
2025-05-07 15:10:00,118.01,118.01,117.73,117.86,18291.0,118.01,118.01,117.73,117.86,18291.0
2025-05-07 15:15:00,117.9,118.05,117.75,118.05,20564.0,117.9,118.05,117.75,118.05,20564.0
2025-05-07 15:20:00,118.08,118.14,117.78,117.95,16702.0,118.08,118.14,117.78,117.95,16702.0
2025-05-07 15:25:00,117.91,117.91,117.42,117.43,20568.0,117.91,117.91,117.42,117.43,20568.0
2025-05-07 15:30:00,117.46,117.6,117.24,117.27,22744.0,117.46,117.6,117.24,117.27,22744.0
2025-05-07 15:35:00,117.27,117.53,117.2,117.51,29155.0,117.27,117.53,117.2,117.51,29155.0
2025-05-07 15:40:00,117.51,118.52,117.48,118.21,54751.0,117.51,118.52,117.48,118.21,54751.0
2025-05-07 15:45:00,118.24,118.46,117.88,118.04,34040.0,118.24,118.46,117.88,118.04,34040.0
2025-05-07 15:50:00,117.93,118.39,117.73,118.29,55257.0,117.93,118.39,117.73,118.29,55257.0
2025-05-07 15:55:00,118.24,118.83,118.16,118.66,143873.0,118.24,118.83,118.16,118.66,143873.0
2025-05-08 09:30:00,119.53,119.99,117.91,117.91,26633.0,119.53,119.99,117.91,117.91,26633.0
2025-05-08 09:35:00,117.87,118.69,117.86,118.34,11282.0,117.87,118.69,117.86,118.34,11282.0
2025-05-08 09:40:00,118.32,119.35,118.32,119.2,10000.0,118.32,119.35,118.32,119.2,10000.0
2025-05-08 09:45:00,119.08,119.14,118.7,118.76,4335.0,119.08,119.14,118.7,118.76,4335.0
2025-05-08 09:50:00,118.71,118.96,118.6,118.67,8870.0,118.71,118.96,118.6,118.67,8870.0
2025-05-08 09:55:00,118.66,119.13,118.66,118.76,14732.0,118.66,119.13,118.66,118.76,14732.0
2025-05-08 10:00:00,118.75,119.2,118.62,119.0,10038.0,118.75,119.2,118.62,119.0,10038.0
2025-05-08 10:05:00,118.98,119.59,118.89,119.41,17589.0,118.98,119.59,118.89,119.41,17589.0
2025-05-08 10:10:00,119.4,119.66,119.3,119.57,11239.0,119.4,119.66,119.3,119.57,11239.0
2025-05-08 10:15:00,119.57,120.01,119.49,119.84,20976.0,119.57,120.01,119.49,119.84,20976.0
2025-05-08 10:20:00,119.81,119.98,119.69,119.9,10558.0,119.81,119.98,119.69,119.9,10558.0
2025-05-08 10:25:00,119.94,120.0,119.84,119.91,7048.0,119.94,120.0,119.84,119.91,7048.0
2025-05-08 10:30:00,119.84,120.09,119.8,119.88,10324.0,119.84,120.09,119.8,119.88,10324.0
2025-05-08 10:35:00,119.89,119.89,119.44,119.69,10242.0,119.89,119.89,119.44,119.69,10242.0
2025-05-08 10:40:00,119.68,119.75,119.5,119.66,8986.0,119.68,119.75,119.5,119.66,8986.0
2025-05-08 10:45:00,119.65,119.65,119.47,119.65,11106.0,119.65,119.65,119.47,119.65,11106.0
2025-05-08 10:50:00,119.55,119.92,119.37,119.5,7459.0,119.55,119.92,119.37,119.5,7459.0
2025-05-08 10:55:00,119.48,119.84,119.29,119.65,8035.0,119.48,119.84,119.29,119.65,8035.0
2025-05-08 11:00:00,119.57,119.68,119.42,119.5,26278.0,119.57,119.68,119.42,119.5,26278.0
2025-05-08 11:05:00,119.5,120.03,119.5,120.01,24736.0,119.5,120.03,119.5,120.01,24736.0
2025-05-08 11:10:00,120.0,120.05,119.82,120.02,15293.0,120.0,120.05,119.82,120.02,15293.0
2025-05-08 11:15:00,120.0,120.33,120.0,120.33,8560.0,120.0,120.33,120.0,120.33,8560.0
2025-05-08 11:20:00,120.31,120.6,120.31,120.58,9221.0,120.31,120.6,120.31,120.58,9221.0
2025-05-08 11:25:00,120.59,120.89,120.42,120.45,32216.0,120.59,120.89,120.42,120.45,32216.0
2025-05-08 11:30:00,120.44,120.66,120.27,120.51,11878.0,120.44,120.66,120.27,120.51,11878.0
2025-05-08 11:35:00,120.51,120.67,120.41,120.65,5771.0,120.51,120.67,120.41,120.65,5771.0
2025-05-08 11:40:00,120.67,120.92,120.59,120.8,16836.0,120.67,120.92,120.59,120.8,16836.0
2025-05-08 11:45:00,120.91,120.91,120.69,120.7,9710.0,120.91,120.91,120.69,120.7,9710.0
2025-05-08 11:50:00,120.64,120.73,120.3,120.45,10859.0,120.64,120.73,120.3,120.45,10859.0
2025-05-08 11:55:00,120.44,120.46,120.26,120.46,3011.0,120.44,120.46,120.26,120.46,3011.0
2025-05-08 12:00:00,120.42,120.56,120.42,120.54,5614.0,120.42,120.56,120.42,120.54,5614.0
2025-05-08 12:05:00,120.55,120.76,120.55,120.75,14102.0,120.55,120.76,120.55,120.75,14102.0
2025-05-08 12:10:00,120.75,120.86,120.47,120.59,6063.0,120.75,120.86,120.47,120.59,6063.0
2025-05-08 12:15:00,120.59,120.66,120.18,120.26,9146.0,120.59,120.66,120.18,120.26,9146.0
2025-05-08 12:20:00,120.24,120.25,120.1,120.2,2368.0,120.24,120.25,120.1,120.2,2368.0
2025-05-08 12:25:00,120.2,120.2,119.95,119.99,6370.0,120.2,120.2,119.95,119.99,6370.0
2025-05-08 12:30:00,119.99,120.01,119.81,120.01,20766.0,119.99,120.01,119.81,120.01,20766.0
2025-05-08 12:35:00,120.0,120.15,119.94,120.11,11026.0,120.0,120.15,119.94,120.11,11026.0
2025-05-08 12:40:00,120.08,120.21,120.04,120.21,10067.0,120.08,120.21,120.04,120.21,10067.0
2025-05-08 12:45:00,120.16,120.23,120.1,120.2,17915.0,120.16,120.23,120.1,120.2,17915.0
2025-05-08 12:50:00,120.23,120.42,120.12,120.41,13098.0,120.23,120.42,120.12,120.41,13098.0
2025-05-08 12:55:00,120.43,120.54,120.4,120.51,10067.0,120.43,120.54,120.4,120.51,10067.0
2025-05-08 13:00:00,120.51,120.51,120.29,120.29,10500.0,120.51,120.51,120.29,120.29,10500.0
2025-05-08 13:05:00,120.24,120.36,120.19,120.22,7780.0,120.24,120.36,120.19,120.22,7780.0
2025-05-08 13:10:00,120.19,120.27,120.1,120.26,8217.0,120.19,120.27,120.1,120.26,8217.0
2025-05-08 13:15:00,120.29,120.29,120.17,120.28,11484.0,120.29,120.29,120.17,120.28,11484.0
2025-05-08 13:20:00,120.27,120.37,120.19,120.37,10452.0,120.27,120.37,120.19,120.37,10452.0
2025-05-08 13:25:00,120.34,120.53,120.32,120.53,9205.0,120.34,120.53,120.32,120.53,9205.0
2025-05-08 13:30:00,120.5,120.72,120.42,120.52,25989.0,120.5,120.72,120.42,120.52,25989.0
2025-05-08 13:35:00,120.55,120.83,120.5,120.83,12088.0,120.55,120.83,120.5,120.83,12088.0
2025-05-08 13:40:00,120.89,120.89,120.71,120.72,6248.0,120.89,120.89,120.71,120.72,6248.0
2025-05-08 13:45:00,120.68,120.7,120.59,120.7,3328.0,120.68,120.7,120.59,120.7,3328.0
2025-05-08 13:50:00,120.7,120.8,120.63,120.75,12721.0,120.7,120.8,120.63,120.75,12721.0
2025-05-08 13:55:00,120.74,120.75,120.32,120.5,14874.0,120.74,120.75,120.32,120.5,14874.0
2025-05-08 14:00:00,120.47,120.52,120.37,120.42,3153.0,120.47,120.52,120.37,120.42,3153.0
2025-05-08 14:05:00,120.45,120.53,120.33,120.53,4032.0,120.45,120.53,120.33,120.53,4032.0
2025-05-08 14:10:00,120.57,120.57,120.45,120.48,4981.0,120.57,120.57,120.45,120.48,4981.0
2025-05-08 14:15:00,120.43,120.43,120.26,120.37,16896.0,120.43,120.43,120.26,120.37,16896.0
2025-05-08 14:20:00,120.37,120.6,120.32,120.41,10353.0,120.37,120.6,120.32,120.41,10353.0
2025-05-08 14:25:00,120.47,120.51,120.33,120.35,5007.0,120.47,120.51,120.33,120.35,5007.0
2025-05-08 14:30:00,120.38,120.55,120.38,120.48,4547.0,120.38,120.55,120.38,120.48,4547.0
2025-05-08 14:35:00,120.48,120.57,120.38,120.57,7107.0,120.48,120.57,120.38,120.57,7107.0
2025-05-08 14:40:00,120.61,120.63,120.48,120.51,9688.0,120.61,120.63,120.48,120.51,9688.0
2025-05-08 14:45:00,120.51,120.56,120.46,120.46,7880.0,120.51,120.56,120.46,120.46,7880.0
2025-05-08 14:50:00,120.44,120.52,120.33,120.48,7409.0,120.44,120.52,120.33,120.48,7409.0
2025-05-08 14:55:00,120.46,120.5,120.31,120.47,8560.0,120.46,120.5,120.31,120.47,8560.0
2025-05-08 15:00:00,120.45,120.48,120.24,120.32,11893.0,120.45,120.48,120.24,120.32,11893.0
2025-05-08 15:05:00,120.28,120.32,119.98,120.18,13880.0,120.28,120.32,119.98,120.18,13880.0
2025-05-08 15:10:00,120.17,120.22,120.11,120.21,10887.0,120.17,120.22,120.11,120.21,10887.0
2025-05-08 15:15:00,120.18,120.44,120.17,120.41,11700.0,120.18,120.44,120.17,120.41,11700.0
2025-05-08 15:20:00,120.41,120.68,120.4,120.66,15506.0,120.41,120.68,120.4,120.66,15506.0
2025-05-08 15:25:00,120.64,120.64,120.49,120.61,18896.0,120.64,120.64,120.49,120.61,18896.0
2025-05-08 15:30:00,120.58,120.81,120.58,120.79,22520.0,120.58,120.81,120.58,120.79,22520.0
2025-05-08 15:35:00,120.73,120.86,120.64,120.78,34354.0,120.73,120.86,120.64,120.78,34354.0
2025-05-08 15:40:00,120.78,120.87,120.47,120.48,37317.0,120.78,120.87,120.47,120.48,37317.0
2025-05-08 15:45:00,120.46,120.49,120.27,120.39,28449.0,120.46,120.49,120.27,120.39,28449.0
2025-05-08 15:50:00,120.41,120.5,120.19,120.47,88378.0,120.41,120.5,120.19,120.47,88378.0
2025-05-08 15:55:00,120.47,120.54,120.28,120.34,319964.0,120.47,120.54,120.28,120.34,319964.0
2025-05-09 09:30:00,120.25,120.73,119.41,120.62,123714.0,120.25,120.73,119.41,120.62,123714.0
2025-05-09 09:35:00,120.09,120.09,119.22,119.34,25084.0,120.09,120.09,119.22,119.34,25084.0
2025-05-09 09:40:00,119.32,119.67,119.13,119.39,29781.0,119.32,119.67,119.13,119.39,29781.0
2025-05-09 09:45:00,119.39,119.67,119.15,119.66,11714.0,119.39,119.67,119.15,119.66,11714.0
2025-05-09 09:50:00,119.6,119.61,118.97,119.3,19785.0,119.6,119.61,118.97,119.3,19785.0
2025-05-09 09:55:00,119.3,119.43,119.19,119.38,33518.0,119.3,119.43,119.19,119.38,33518.0
2025-05-09 10:00:00,119.36,119.74,119.27,119.37,22766.0,119.36,119.74,119.27,119.37,22766.0
2025-05-09 10:05:00,119.37,119.99,119.31,119.62,41388.0,119.37,119.99,119.31,119.62,41388.0
2025-05-09 10:10:00,119.65,119.65,119.31,119.34,13508.0,119.65,119.65,119.31,119.34,13508.0
2025-05-09 10:15:00,119.32,119.35,118.69,118.73,17680.0,119.32,119.35,118.69,118.73,17680.0
2025-05-09 10:20:00,118.75,118.81,118.52,118.6,17596.0,118.75,118.81,118.52,118.6,17596.0
2025-05-09 10:25:00,118.53,118.55,118.0,118.18,30720.0,118.53,118.55,118.0,118.18,30720.0
2025-05-09 10:30:00,118.21,118.5,118.03,118.03,27075.0,118.21,118.5,118.03,118.03,27075.0
2025-05-09 10:35:00,118.03,118.03,117.55,117.67,16344.0,118.03,118.03,117.55,117.67,16344.0
2025-05-09 10:40:00,117.67,118.01,117.43,117.96,52840.0,117.67,118.01,117.43,117.96,52840.0
2025-05-09 10:45:00,117.93,118.43,117.88,118.43,46703.0,117.93,118.43,117.88,118.43,46703.0
2025-05-09 10:50:00,118.44,118.6,118.16,118.22,11441.0,118.44,118.6,118.16,118.22,11441.0
2025-05-09 10:55:00,118.23,118.44,118.18,118.38,16560.0,118.23,118.44,118.18,118.38,16560.0
2025-05-09 11:00:00,118.44,118.53,118.22,118.47,49463.0,118.44,118.53,118.22,118.47,49463.0
2025-05-09 11:05:00,118.46,118.66,118.46,118.53,36181.0,118.46,118.66,118.46,118.53,36181.0
2025-05-09 11:10:00,118.44,118.47,118.16,118.34,11507.0,118.44,118.47,118.16,118.34,11507.0
2025-05-09 11:15:00,118.33,118.58,118.17,118.46,42831.0,118.33,118.58,118.17,118.46,42831.0
2025-05-09 11:20:00,118.43,118.46,118.18,118.24,13048.0,118.43,118.46,118.18,118.24,13048.0
2025-05-09 11:25:00,118.27,118.59,118.16,118.49,14783.0,118.27,118.59,118.16,118.49,14783.0
2025-05-09 11:30:00,118.48,118.89,118.36,118.84,34335.0,118.48,118.89,118.36,118.84,34335.0
2025-05-09 11:35:00,118.89,118.95,118.64,118.74,16569.0,118.89,118.95,118.64,118.74,16569.0
2025-05-09 11:40:00,118.74,118.74,118.56,118.59,13881.0,118.74,118.74,118.56,118.59,13881.0
2025-05-09 11:45:00,118.59,118.77,118.48,118.72,11168.0,118.59,118.77,118.48,118.72,11168.0
2025-05-09 11:50:00,118.77,119.04,118.71,118.92,16602.0,118.77,119.04,118.71,118.92,16602.0
2025-05-09 11:55:00,118.92,119.04,118.89,118.98,12580.0,118.92,119.04,118.89,118.98,12580.0
2025-05-09 12:00:00,118.98,119.06,118.71,118.71,8534.0,118.98,119.06,118.71,118.71,8534.0
2025-05-09 12:05:00,118.71,118.84,118.62,118.63,8703.0,118.71,118.84,118.62,118.63,8703.0
2025-05-09 12:10:00,118.6,118.64,118.33,118.5,12068.0,118.6,118.64,118.33,118.5,12068.0
2025-05-09 12:15:00,118.53,118.63,118.37,118.56,17947.0,118.53,118.63,118.37,118.56,17947.0
2025-05-09 12:20:00,118.56,118.7,118.53,118.7,6867.0,118.56,118.7,118.53,118.7,6867.0
2025-05-09 12:25:00,118.67,118.67,118.48,118.52,11693.0,118.67,118.67,118.48,118.52,11693.0
2025-05-09 12:30:00,118.54,118.72,118.54,118.66,12043.0,118.54,118.72,118.54,118.66,12043.0
2025-05-09 12:35:00,118.67,118.87,118.67,118.75,8910.0,118.67,118.87,118.67,118.75,8910.0
2025-05-09 12:40:00,118.75,118.93,118.7,118.75,11069.0,118.75,118.93,118.7,118.75,11069.0
2025-05-09 12:45:00,118.75,118.84,118.68,118.79,9070.0,118.75,118.84,118.68,118.79,9070.0
2025-05-09 12:50:00,118.84,118.96,118.66,118.83,45132.0,118.84,118.96,118.66,118.83,45132.0
2025-05-09 12:55:00,118.84,118.85,118.51,118.51,5676.0,118.84,118.85,118.51,118.51,5676.0
2025-05-09 13:00:00,118.5,118.59,118.41,118.41,11436.0,118.5,118.59,118.41,118.41,11436.0
2025-05-09 13:05:00,118.39,118.47,118.3,118.47,6631.0,118.39,118.47,118.3,118.47,6631.0
2025-05-09 13:10:00,118.44,118.59,118.44,118.49,10059.0,118.44,118.59,118.44,118.49,10059.0
2025-05-09 13:15:00,118.53,118.74,118.53,118.62,8788.0,118.53,118.74,118.53,118.62,8788.0
2025-05-09 13:20:00,118.59,118.68,118.29,118.68,16867.0,118.59,118.68,118.29,118.68,16867.0
2025-05-09 13:25:00,118.63,118.69,118.53,118.63,9476.0,118.63,118.69,118.53,118.63,9476.0
2025-05-09 13:30:00,118.6,118.76,118.58,118.65,8348.0,118.6,118.76,118.58,118.65,8348.0
2025-05-09 13:35:00,118.67,118.73,118.56,118.68,8789.0,118.67,118.73,118.56,118.68,8789.0
2025-05-09 13:40:00,118.68,118.84,118.68,118.83,8268.0,118.68,118.84,118.68,118.83,8268.0
2025-05-09 13:45:00,118.86,119.03,118.75,119.0,19761.0,118.86,119.03,118.75,119.0,19761.0
2025-05-09 13:50:00,118.97,118.97,118.77,118.87,7501.0,118.97,118.97,118.77,118.87,7501.0
2025-05-09 13:55:00,118.83,119.07,118.82,118.97,14304.0,118.83,119.07,118.82,118.97,14304.0
2025-05-09 14:00:00,118.97,118.97,118.7,118.82,14298.0,118.97,118.97,118.7,118.82,14298.0
2025-05-09 14:05:00,118.73,118.78,118.61,118.61,6927.0,118.73,118.78,118.61,118.61,6927.0
2025-05-09 14:10:00,118.59,118.69,118.52,118.52,14614.0,118.59,118.69,118.52,118.52,14614.0
2025-05-09 14:15:00,118.51,118.56,118.19,118.35,20572.0,118.51,118.56,118.19,118.35,20572.0
2025-05-09 14:20:00,118.32,118.38,118.11,118.33,15873.0,118.32,118.38,118.11,118.33,15873.0
2025-05-09 14:25:00,118.35,118.42,118.25,118.33,10330.0,118.35,118.42,118.25,118.33,10330.0
2025-05-09 14:30:00,118.36,118.64,118.35,118.62,5365.0,118.36,118.64,118.35,118.62,5365.0
2025-05-09 14:35:00,118.64,118.64,118.5,118.59,7162.0,118.64,118.64,118.5,118.59,7162.0
2025-05-09 14:40:00,118.65,118.7,118.5,118.55,10865.0,118.65,118.7,118.5,118.55,10865.0
2025-05-09 14:45:00,118.58,118.79,118.47,118.66,22152.0,118.58,118.79,118.47,118.66,22152.0
2025-05-09 14:50:00,118.7,118.78,118.65,118.72,7337.0,118.7,118.78,118.65,118.72,7337.0
2025-05-09 14:55:00,118.78,118.78,118.64,118.64,7451.0,118.78,118.78,118.64,118.64,7451.0
2025-05-09 15:00:00,118.66,118.69,118.52,118.55,9811.0,118.66,118.69,118.52,118.55,9811.0
2025-05-09 15:05:00,118.58,118.93,118.5,118.84,22094.0,118.58,118.93,118.5,118.84,22094.0
2025-05-09 15:10:00,118.88,118.92,118.78,118.87,30004.0,118.88,118.92,118.78,118.87,30004.0
2025-05-09 15:15:00,118.87,118.9,118.64,118.71,15742.0,118.87,118.9,118.64,118.71,15742.0
2025-05-09 15:20:00,118.72,118.73,118.44,118.7,40715.0,118.72,118.73,118.44,118.7,40715.0
2025-05-09 15:25:00,118.69,118.89,118.61,118.74,34861.0,118.69,118.89,118.61,118.74,34861.0
2025-05-09 15:30:00,118.77,119.03,118.65,118.97,25596.0,118.77,119.03,118.65,118.97,25596.0
2025-05-09 15:35:00,118.93,119.0,118.8,119.0,28364.0,118.93,119.0,118.8,119.0,28364.0
2025-05-09 15:40:00,118.98,119.15,118.97,119.07,31935.0,118.98,119.15,118.97,119.07,31935.0
2025-05-09 15:45:00,119.06,119.28,118.92,119.28,26927.0,119.06,119.28,118.92,119.28,26927.0
2025-05-09 15:50:00,119.28,119.32,119.06,119.28,47783.0,119.28,119.32,119.06,119.28,47783.0
2025-05-09 15:55:00,119.25,119.39,119.04,119.28,159817.0,119.25,119.39,119.04,119.28,159817.0
2025-05-12 09:30:00,137.0,141.2,136.95,140.17,446759.0,137.0,141.2,136.95,140.17,446759.0
2025-05-12 09:35:00,140.31,140.82,137.5,139.7,210688.0,140.31,140.82,137.5,139.7,210688.0
2025-05-12 09:40:00,139.72,141.0,138.4,140.5,151016.0,139.72,141.0,138.4,140.5,151016.0
2025-05-12 09:45:00,140.59,143.13,140.59,142.66,250008.0,140.59,143.13,140.59,142.66,250008.0
2025-05-12 09:50:00,142.66,145.61,142.12,144.45,303043.0,142.66,145.61,142.12,144.45,303043.0
2025-05-12 09:55:00,144.45,145.65,143.86,144.24,136635.0,144.45,145.65,143.86,144.24,136635.0
2025-05-12 10:00:00,144.28,145.25,143.46,144.18,145810.0,144.28,145.25,143.46,144.18,145810.0
2025-05-12 10:05:00,144.11,145.05,143.31,144.86,147277.0,144.11,145.05,143.31,144.86,147277.0
2025-05-12 10:10:00,144.85,147.08,144.85,146.63,168173.0,144.85,147.08,144.85,146.63,168173.0
2025-05-12 10:15:00,146.68,147.0,145.76,145.93,56615.0,146.68,147.0,145.76,145.93,56615.0
2025-05-12 10:20:00,145.93,146.18,145.43,145.71,82401.0,145.93,146.18,145.43,145.71,82401.0
2025-05-12 10:25:00,145.7,146.42,145.64,146.13,80956.0,145.7,146.42,145.64,146.13,80956.0
2025-05-12 10:30:00,146.08,146.49,145.51,146.34,78971.0,146.08,146.49,145.51,146.34,78971.0
2025-05-12 10:35:00,146.27,146.4,145.02,146.01,48976.0,146.27,146.4,145.02,146.01,48976.0
2025-05-12 10:40:00,145.99,146.63,145.69,145.76,42747.0,145.99,146.63,145.69,145.76,42747.0
2025-05-12 10:45:00,145.73,146.79,145.39,146.59,48823.0,145.73,146.79,145.39,146.59,48823.0
2025-05-12 10:50:00,146.56,148.38,146.55,148.32,81496.0,146.56,148.38,146.55,148.32,81496.0
2025-05-12 10:55:00,148.31,148.57,147.58,147.69,76916.0,148.31,148.57,147.58,147.69,76916.0
2025-05-12 11:00:00,147.66,149.0,147.66,148.84,91589.0,147.66,149.0,147.66,148.84,91589.0
2025-05-12 11:05:00,148.88,149.0,148.26,148.7,69625.0,148.88,149.0,148.26,148.7,69625.0
2025-05-12 11:10:00,148.71,149.64,148.55,149.41,58139.0,148.71,149.64,148.55,149.41,58139.0
2025-05-12 11:15:00,149.46,149.76,148.78,149.07,89876.0,149.46,149.76,148.78,149.07,89876.0
2025-05-12 11:20:00,149.01,149.16,148.02,148.17,76234.0,149.01,149.16,148.02,148.17,76234.0
2025-05-12 11:25:00,148.18,148.5,147.41,147.63,53389.0,148.18,148.5,147.41,147.63,53389.0
2025-05-12 11:30:00,147.63,148.15,147.41,147.62,46999.0,147.63,148.15,147.41,147.62,46999.0
2025-05-12 11:35:00,147.62,148.38,147.53,147.53,58868.0,147.62,148.38,147.53,147.53,58868.0
2025-05-12 11:40:00,147.55,148.13,147.54,147.96,27853.0,147.55,148.13,147.54,147.96,27853.0
2025-05-12 11:45:00,147.96,148.17,147.17,147.25,35726.0,147.96,148.17,147.17,147.25,35726.0
2025-05-12 11:50:00,147.28,147.59,147.07,147.12,72772.0,147.28,147.59,147.07,147.12,72772.0
2025-05-12 11:55:00,147.25,147.31,146.42,146.53,72064.0,147.25,147.31,146.42,146.53,72064.0
2025-05-12 12:00:00,146.54,147.24,146.42,147.23,68663.0,146.54,147.24,146.42,147.23,68663.0
2025-05-12 12:05:00,147.25,147.72,147.12,147.37,29131.0,147.25,147.72,147.12,147.37,29131.0
2025-05-12 12:10:00,147.35,147.41,146.62,146.84,52361.0,147.35,147.41,146.62,146.84,52361.0
2025-05-12 12:15:00,146.87,147.62,146.72,147.56,76821.0,146.87,147.62,146.72,147.56,76821.0
2025-05-12 12:20:00,147.51,148.39,147.38,148.33,51156.0,147.51,148.39,147.38,148.33,51156.0
2025-05-12 12:25:00,148.36,148.58,147.79,147.84,27888.0,148.36,148.58,147.79,147.84,27888.0
2025-05-12 12:30:00,147.8,148.03,147.71,147.95,22354.0,147.8,148.03,147.71,147.95,22354.0
2025-05-12 12:35:00,147.8,148.74,147.8,148.74,33341.0,147.8,148.74,147.8,148.74,33341.0
2025-05-12 12:40:00,148.72,148.76,147.98,148.07,23770.0,148.72,148.76,147.98,148.07,23770.0
2025-05-12 12:45:00,148.09,148.3,147.92,148.06,30936.0,148.09,148.3,147.92,148.06,30936.0
2025-05-12 12:50:00,148.11,148.75,148.0,148.75,14405.0,148.11,148.75,148.0,148.75,14405.0
2025-05-12 12:55:00,148.75,149.14,148.58,149.14,24165.0,148.75,149.14,148.58,149.14,24165.0
2025-05-12 13:00:00,149.11,149.49,149.1,149.22,39961.0,149.11,149.49,149.1,149.22,39961.0
2025-05-12 13:05:00,149.26,149.3,148.9,149.25,56804.0,149.26,149.3,148.9,149.25,56804.0
2025-05-12 13:10:00,149.24,149.37,149.02,149.24,26961.0,149.24,149.37,149.02,149.24,26961.0
2025-05-12 13:15:00,149.28,149.29,148.7,148.83,35748.0,149.28,149.29,148.7,148.83,35748.0
2025-05-12 13:20:00,148.87,149.43,148.8,149.16,39212.0,148.87,149.43,148.8,149.16,39212.0
2025-05-12 13:25:00,149.07,149.07,148.01,148.6,64514.0,149.07,149.07,148.01,148.6,64514.0
2025-05-12 13:30:00,148.54,148.58,148.2,148.52,22885.0,148.54,148.58,148.2,148.52,22885.0
2025-05-12 13:35:00,148.54,149.07,148.44,148.88,18448.0,148.54,149.07,148.44,148.88,18448.0
2025-05-12 13:40:00,148.95,149.6,148.89,149.35,36717.0,148.95,149.6,148.89,149.35,36717.0
2025-05-12 13:45:00,149.46,150.0,149.32,149.88,64037.0,149.46,150.0,149.32,149.88,64037.0
2025-05-12 13:50:00,149.84,149.89,149.54,149.59,22821.0,149.84,149.89,149.54,149.59,22821.0
2025-05-12 13:55:00,149.51,149.7,149.23,149.29,29279.0,149.51,149.7,149.23,149.29,29279.0
2025-05-12 14:00:00,149.29,149.68,149.29,149.5,26047.0,149.29,149.68,149.29,149.5,26047.0
2025-05-12 14:05:00,149.56,149.68,149.3,149.32,37918.0,149.56,149.68,149.3,149.32,37918.0
2025-05-12 14:10:00,149.37,149.39,149.04,149.35,26726.0,149.37,149.39,149.04,149.35,26726.0
2025-05-12 14:15:00,149.36,149.75,149.09,149.12,43814.0,149.36,149.75,149.09,149.12,43814.0
2025-05-12 14:20:00,149.15,149.56,149.14,149.29,42215.0,149.15,149.56,149.14,149.29,42215.0
2025-05-12 14:25:00,149.31,149.38,148.97,149.08,30427.0,149.31,149.38,148.97,149.08,30427.0
2025-05-12 14:30:00,149.14,149.38,148.88,149.38,49255.0,149.14,149.38,148.88,149.38,49255.0
2025-05-12 14:35:00,149.38,149.38,148.53,148.74,29464.0,149.38,149.38,148.53,148.74,29464.0
2025-05-12 14:40:00,148.7,148.99,148.68,148.75,26155.0,148.7,148.99,148.68,148.75,26155.0
2025-05-12 14:45:00,148.74,148.74,148.34,148.4,45277.0,148.74,148.74,148.34,148.4,45277.0
2025-05-12 14:50:00,148.42,148.51,148.17,148.2,33247.0,148.42,148.51,148.17,148.2,33247.0
2025-05-12 14:55:00,148.27,148.27,147.95,148.01,32284.0,148.27,148.27,147.95,148.01,32284.0
2025-05-12 15:00:00,148.0,148.5,147.8,148.48,59612.0,148.0,148.5,147.8,148.48,59612.0
2025-05-12 15:05:00,148.55,149.17,148.55,149.09,51909.0,148.55,149.17,148.55,149.09,51909.0
2025-05-12 15:10:00,149.11,149.17,148.64,148.95,85493.0,149.11,149.17,148.64,148.95,85493.0
2025-05-12 15:15:00,148.97,149.44,148.85,149.25,94282.0,148.97,149.44,148.85,149.25,94282.0
2025-05-12 15:20:00,149.28,149.65,149.21,149.35,46994.0,149.28,149.65,149.21,149.35,46994.0
2025-05-12 15:25:00,149.35,149.5,149.01,149.32,59368.0,149.35,149.5,149.01,149.32,59368.0
2025-05-12 15:30:00,149.32,149.84,149.13,149.68,58323.0,149.32,149.84,149.13,149.68,58323.0
2025-05-12 15:35:00,149.69,149.82,149.13,149.65,60374.0,149.69,149.82,149.13,149.65,60374.0
2025-05-12 15:40:00,149.63,150.0,149.37,149.9,97007.0,149.63,150.0,149.37,149.9,97007.0
2025-05-12 15:45:00,149.89,149.97,149.31,149.53,222602.0,149.89,149.97,149.31,149.53,222602.0
2025-05-12 15:50:00,149.51,150.36,149.28,150.05,194991.0,149.51,150.36,149.28,150.05,194991.0
2025-05-12 15:55:00,150.06,150.81,149.58,150.61,586891.0,150.06,150.81,149.58,150.61,586891.0
2025-05-13 09:30:00,149.63,151.18,147.9,150.78,167588.0,149.63,151.18,147.9,150.78,167588.0
2025-05-13 09:35:00,150.51,152.13,150.5,152.06,70782.0,150.51,152.13,150.5,152.06,70782.0
2025-05-13 09:40:00,152.18,154.98,152.18,154.84,140858.0,152.18,154.98,152.18,154.84,140858.0
2025-05-13 09:45:00,154.86,155.53,154.1,154.54,117205.0,154.86,155.53,154.1,154.54,117205.0
2025-05-13 09:50:00,154.43,154.68,153.95,154.22,35608.0,154.43,154.68,153.95,154.22,35608.0
2025-05-13 09:55:00,154.17,154.17,153.11,153.57,74413.0,154.17,154.17,153.11,153.57,74413.0
2025-05-13 10:00:00,153.55,154.07,153.14,153.65,67366.0,153.55,154.07,153.14,153.65,67366.0
2025-05-13 10:05:00,153.68,154.67,152.92,154.31,64549.0,153.68,154.67,152.92,154.31,64549.0
2025-05-13 10:10:00,154.3,154.3,153.08,153.88,40824.0,154.3,154.3,153.08,153.88,40824.0
2025-05-13 10:15:00,153.88,154.2,153.43,154.12,41487.0,153.88,154.2,153.43,154.12,41487.0
2025-05-13 10:20:00,154.09,154.2,153.53,153.96,47292.0,154.09,154.2,153.53,153.96,47292.0
2025-05-13 10:25:00,153.86,154.72,153.5,153.93,208260.0,153.86,154.72,153.5,153.93,208260.0
2025-05-13 10:30:00,153.79,154.59,153.6,154.11,52542.0,153.79,154.59,153.6,154.11,52542.0
2025-05-13 10:35:00,154.11,154.97,153.72,154.55,88766.0,154.11,154.97,153.72,154.55,88766.0
2025-05-13 10:40:00,154.37,154.49,153.97,154.36,51138.0,154.37,154.49,153.97,154.36,51138.0
2025-05-13 10:45:00,154.31,155.21,154.22,154.75,88190.0,154.31,155.21,154.22,154.75,88190.0
2025-05-13 10:50:00,154.75,155.59,154.51,155.54,97626.0,154.75,155.59,154.51,155.54,97626.0
2025-05-13 10:55:00,155.48,155.83,155.31,155.33,32491.0,155.48,155.83,155.31,155.33,32491.0
2025-05-13 11:00:00,155.39,155.71,154.98,155.61,27190.0,155.39,155.71,154.98,155.61,27190.0
2025-05-13 11:05:00,155.61,157.0,155.59,156.97,61440.0,155.61,157.0,155.59,156.97,61440.0
2025-05-13 11:10:00,156.97,157.6,156.59,156.79,56779.0,156.97,157.6,156.59,156.79,56779.0
2025-05-13 11:15:00,156.79,157.35,156.59,157.34,45996.0,156.79,157.35,156.59,157.34,45996.0
2025-05-13 11:20:00,157.22,157.22,155.92,156.34,41129.0,157.22,157.22,155.92,156.34,41129.0
2025-05-13 11:25:00,156.43,156.85,156.13,156.4,80858.0,156.43,156.85,156.13,156.4,80858.0
2025-05-13 11:30:00,156.45,156.64,156.12,156.25,31675.0,156.45,156.64,156.12,156.25,31675.0
2025-05-13 11:35:00,156.2,157.33,156.09,157.25,28326.0,156.2,157.33,156.09,157.25,28326.0
2025-05-13 11:40:00,157.33,157.86,157.27,157.41,25851.0,157.33,157.86,157.27,157.41,25851.0
2025-05-13 11:45:00,157.41,158.08,157.38,157.96,33604.0,157.41,158.08,157.38,157.96,33604.0
2025-05-13 11:50:00,157.97,158.14,157.5,157.5,39335.0,157.97,158.14,157.5,157.5,39335.0
2025-05-13 11:55:00,157.53,157.9,157.31,157.53,27919.0,157.53,157.9,157.31,157.53,27919.0
2025-05-13 12:00:00,157.52,157.52,156.97,157.08,26512.0,157.52,157.52,156.97,157.08,26512.0
2025-05-13 12:05:00,157.1,157.52,157.06,157.15,20199.0,157.1,157.52,157.06,157.15,20199.0
2025-05-13 12:10:00,157.08,157.6,156.82,157.46,18111.0,157.08,157.6,156.82,157.46,18111.0
2025-05-13 12:15:00,157.41,157.41,157.0,157.17,25403.0,157.41,157.41,157.0,157.17,25403.0
2025-05-13 12:20:00,157.18,158.08,157.14,158.07,70421.0,157.18,158.08,157.14,158.07,70421.0
2025-05-13 12:25:00,158.1,158.66,157.85,158.02,52099.0,158.1,158.66,157.85,158.02,52099.0
2025-05-13 12:30:00,158.1,158.15,157.48,157.66,28368.0,158.1,158.15,157.48,157.66,28368.0
2025-05-13 12:35:00,157.69,158.33,157.67,157.85,15101.0,157.69,158.33,157.67,157.85,15101.0
2025-05-13 12:40:00,157.84,158.09,157.63,158.09,18831.0,157.84,158.09,157.63,158.09,18831.0
2025-05-13 12:45:00,158.13,158.13,157.21,157.27,21210.0,158.13,158.13,157.21,157.27,21210.0
2025-05-13 12:50:00,157.34,158.08,157.18,157.94,38227.0,157.34,158.08,157.18,157.94,38227.0
2025-05-13 12:55:00,157.94,157.94,156.85,157.31,60648.0,157.94,157.94,156.85,157.31,60648.0
2025-05-13 13:00:00,157.51,157.65,156.91,156.91,51157.0,157.51,157.65,156.91,156.91,51157.0
2025-05-13 13:05:00,156.99,157.11,156.35,156.51,58967.0,156.99,157.11,156.35,156.51,58967.0
2025-05-13 13:10:00,156.6,157.12,156.49,156.78,83130.0,156.6,157.12,156.49,156.78,83130.0
2025-05-13 13:15:00,156.9,157.28,156.72,157.21,39068.0,156.9,157.28,156.72,157.21,39068.0
2025-05-13 13:20:00,157.29,157.79,157.13,157.37,42451.0,157.29,157.79,157.13,157.37,42451.0
2025-05-13 13:25:00,157.42,158.23,157.28,158.12,40771.0,157.42,158.23,157.28,158.12,40771.0
2025-05-13 13:30:00,158.12,158.12,157.32,157.87,52224.0,158.12,158.12,157.32,157.87,52224.0
2025-05-13 13:35:00,157.92,157.95,157.59,157.82,21648.0,157.92,157.95,157.59,157.82,21648.0
2025-05-13 13:40:00,157.92,158.09,157.49,157.66,26267.0,157.92,158.09,157.49,157.66,26267.0
2025-05-13 13:45:00,157.68,157.77,157.42,157.68,16500.0,157.68,157.77,157.42,157.68,16500.0
2025-05-13 13:50:00,157.75,157.75,157.34,157.37,17768.0,157.75,157.75,157.34,157.37,17768.0
2025-05-13 13:55:00,157.43,157.43,156.6,157.02,44643.0,157.43,157.43,156.6,157.02,44643.0
2025-05-13 14:00:00,157.02,157.23,156.83,156.96,35711.0,157.02,157.23,156.83,156.96,35711.0
2025-05-13 14:05:00,157.02,157.53,156.95,157.29,27575.0,157.02,157.53,156.95,157.29,27575.0
2025-05-13 14:10:00,157.35,157.57,156.91,157.03,22103.0,157.35,157.57,156.91,157.03,22103.0
2025-05-13 14:15:00,157.02,157.17,156.74,156.96,24266.0,157.02,157.17,156.74,156.96,24266.0
2025-05-13 14:20:00,157.0,157.2,156.49,156.67,60195.0,157.0,157.2,156.49,156.67,60195.0
2025-05-13 14:25:00,156.72,157.04,156.38,156.48,36578.0,156.72,157.04,156.38,156.48,36578.0
2025-05-13 14:30:00,156.43,156.47,155.41,155.59,100203.0,156.43,156.47,155.41,155.59,100203.0
2025-05-13 14:35:00,155.59,155.76,155.26,155.58,54423.0,155.59,155.76,155.26,155.58,54423.0
2025-05-13 14:40:00,155.6,156.02,155.18,155.93,70421.0,155.6,156.02,155.18,155.93,70421.0
2025-05-13 14:45:00,156.04,156.46,155.82,156.19,44427.0,156.04,156.46,155.82,156.19,44427.0
2025-05-13 14:50:00,156.25,156.42,155.98,156.42,41414.0,156.25,156.42,155.98,156.42,41414.0
2025-05-13 14:55:00,156.47,156.9,156.46,156.85,41796.0,156.47,156.9,156.46,156.85,41796.0
2025-05-13 15:00:00,156.89,156.89,156.18,156.47,30328.0,156.89,156.89,156.18,156.47,30328.0
2025-05-13 15:05:00,156.53,157.0,156.53,156.62,36462.0,156.53,157.0,156.53,156.62,36462.0
2025-05-13 15:10:00,156.65,157.41,156.5,157.12,49822.0,156.65,157.41,156.5,157.12,49822.0
2025-05-13 15:15:00,157.18,157.43,156.97,157.25,34280.0,157.18,157.43,156.97,157.25,34280.0
2025-05-13 15:20:00,157.3,157.69,157.07,157.14,58261.0,157.3,157.69,157.07,157.14,58261.0
2025-05-13 15:25:00,157.21,157.33,156.56,156.63,45555.0,157.21,157.33,156.56,156.63,45555.0
2025-05-13 15:30:00,156.63,157.09,156.63,157.05,43354.0,156.63,157.09,156.63,157.05,43354.0
2025-05-13 15:35:00,157.08,157.15,156.52,156.68,72983.0,157.08,157.15,156.52,156.68,72983.0
2025-05-13 15:40:00,156.68,156.99,156.46,156.87,195450.0,156.68,156.99,156.46,156.87,195450.0
2025-05-13 15:45:00,156.9,157.23,156.6,156.83,74549.0,156.9,157.23,156.6,156.83,74549.0
2025-05-13 15:50:00,156.83,156.9,156.43,156.49,123446.0,156.83,156.9,156.43,156.49,123446.0
2025-05-13 15:55:00,156.51,156.8,156.2,156.72,309317.0,156.51,156.8,156.2,156.72,309317.0
2025-05-14 09:30:00,154.75,158.37,154.75,157.06,178719.0,154.75,158.37,154.75,157.06,178719.0
2025-05-14 09:35:00,157.19,157.81,156.68,157.0,24166.0,157.19,157.81,156.68,157.0,24166.0
2025-05-14 09:40:00,157.07,157.25,155.3,155.65,37069.0,157.07,157.25,155.3,155.65,37069.0
2025-05-14 09:45:00,155.52,156.06,155.13,155.42,125622.0,155.52,156.06,155.13,155.42,125622.0
2025-05-14 09:50:00,155.4,155.61,154.27,154.73,40550.0,155.4,155.61,154.27,154.73,40550.0
2025-05-14 09:55:00,154.66,154.94,154.12,154.83,69051.0,154.66,154.94,154.12,154.83,69051.0
2025-05-14 10:00:00,154.83,155.29,154.0,154.33,59795.0,154.83,155.29,154.0,154.33,59795.0
2025-05-14 10:05:00,154.28,154.92,153.79,154.5,49292.0,154.28,154.92,153.79,154.5,49292.0
2025-05-14 10:10:00,154.45,155.4,154.24,154.99,34401.0,154.45,155.4,154.24,154.99,34401.0
2025-05-14 10:15:00,154.99,155.5,154.89,154.89,48789.0,154.99,155.5,154.89,154.89,48789.0
2025-05-14 10:20:00,155.0,155.39,154.62,154.92,70851.0,155.0,155.39,154.62,154.92,70851.0
2025-05-14 10:25:00,154.93,155.32,154.87,155.15,33381.0,154.93,155.32,154.87,155.15,33381.0
2025-05-14 10:30:00,155.14,156.17,155.13,155.83,57347.0,155.14,156.17,155.13,155.83,57347.0
2025-05-14 10:35:00,155.75,155.98,155.47,155.67,28562.0,155.75,155.98,155.47,155.67,28562.0
2025-05-14 10:40:00,155.6,156.23,155.3,155.89,48449.0,155.6,156.23,155.3,155.89,48449.0
2025-05-14 10:45:00,155.93,155.93,155.14,155.17,30878.0,155.93,155.93,155.14,155.17,30878.0
2025-05-14 10:50:00,155.1,155.33,154.98,154.98,16470.0,155.1,155.33,154.98,154.98,16470.0
2025-05-14 10:55:00,155.02,155.29,154.9,155.03,28784.0,155.02,155.29,154.9,155.03,28784.0
2025-05-14 11:00:00,154.94,155.07,154.5,154.5,37069.0,154.94,155.07,154.5,154.5,37069.0
2025-05-14 11:05:00,154.58,155.47,154.49,155.33,46263.0,154.58,155.47,154.49,155.33,46263.0
2025-05-14 11:10:00,155.33,155.67,155.0,155.49,17096.0,155.33,155.67,155.0,155.49,17096.0
2025-05-14 11:15:00,155.49,155.49,154.98,155.06,20535.0,155.49,155.49,154.98,155.06,20535.0
2025-05-14 11:20:00,155.02,155.61,154.86,155.56,18566.0,155.02,155.61,154.86,155.56,18566.0
2025-05-14 11:25:00,155.62,155.71,155.06,155.17,16859.0,155.62,155.71,155.06,155.17,16859.0
2025-05-14 11:30:00,155.17,155.31,154.83,154.95,47476.0,155.17,155.31,154.83,154.95,47476.0
2025-05-14 11:35:00,154.91,155.0,154.63,154.75,24376.0,154.91,155.0,154.63,154.75,24376.0
2025-05-14 11:40:00,154.69,155.0,154.29,154.33,30865.0,154.69,155.0,154.29,154.33,30865.0
2025-05-14 11:45:00,154.36,154.49,153.6,153.96,140391.0,154.36,154.49,153.6,153.96,140391.0
2025-05-14 11:50:00,153.96,154.03,153.73,153.88,27940.0,153.96,154.03,153.73,153.88,27940.0
2025-05-14 11:55:00,153.81,154.14,153.66,153.97,26498.0,153.81,154.14,153.66,153.97,26498.0
2025-05-14 12:00:00,153.98,154.38,153.93,154.22,26477.0,153.98,154.38,153.93,154.22,26477.0
2025-05-14 12:05:00,154.21,154.58,154.1,154.53,11896.0,154.21,154.58,154.1,154.53,11896.0
2025-05-14 12:10:00,154.53,154.63,154.1,154.25,27775.0,154.53,154.63,154.1,154.25,27775.0
2025-05-14 12:15:00,154.25,154.35,154.14,154.3,23615.0,154.25,154.35,154.14,154.3,23615.0
2025-05-14 12:20:00,154.32,154.37,154.03,154.21,21075.0,154.32,154.37,154.03,154.21,21075.0
2025-05-14 12:25:00,154.21,154.63,154.21,154.55,23421.0,154.21,154.63,154.21,154.55,23421.0
2025-05-14 12:30:00,154.51,154.96,154.41,154.62,124608.0,154.51,154.96,154.41,154.62,124608.0
2025-05-14 12:35:00,154.62,154.63,154.27,154.29,19870.0,154.62,154.63,154.27,154.29,19870.0
2025-05-14 12:40:00,154.25,154.34,154.06,154.22,11822.0,154.25,154.34,154.06,154.22,11822.0
2025-05-14 12:45:00,154.15,154.21,153.99,154.16,12035.0,154.15,154.21,153.99,154.16,12035.0
2025-05-14 12:50:00,154.1,154.26,153.91,154.26,21196.0,154.1,154.26,153.91,154.26,21196.0
2025-05-14 12:55:00,154.29,154.41,154.23,154.35,15889.0,154.29,154.41,154.23,154.35,15889.0
2025-05-14 13:00:00,154.34,154.46,154.17,154.41,22319.0,154.34,154.46,154.17,154.41,22319.0
2025-05-14 13:05:00,154.42,154.5,154.24,154.24,10938.0,154.42,154.5,154.24,154.24,10938.0
2025-05-14 13:10:00,154.21,154.32,154.05,154.07,15986.0,154.21,154.32,154.05,154.07,15986.0
2025-05-14 13:15:00,154.09,154.15,153.76,153.92,23140.0,154.09,154.15,153.76,153.92,23140.0
2025-05-14 13:20:00,153.92,153.92,153.53,153.68,23836.0,153.92,153.92,153.53,153.68,23836.0
2025-05-14 13:25:00,153.63,153.9,153.37,153.39,31639.0,153.63,153.9,153.37,153.39,31639.0
2025-05-14 13:30:00,153.38,153.43,153.18,153.31,37759.0,153.38,153.43,153.18,153.31,37759.0
2025-05-14 13:35:00,153.35,153.59,153.28,153.46,43377.0,153.35,153.59,153.28,153.46,43377.0
2025-05-14 13:40:00,153.46,154.04,153.45,154.0,25889.0,153.46,154.04,153.45,154.0,25889.0
2025-05-14 13:45:00,153.95,154.07,153.4,153.86,45709.0,153.95,154.07,153.4,153.86,45709.0
2025-05-14 13:50:00,153.83,153.88,153.51,153.77,20025.0,153.83,153.88,153.51,153.77,20025.0
2025-05-14 13:55:00,153.82,153.93,153.6,153.61,24658.0,153.82,153.93,153.6,153.61,24658.0
2025-05-14 14:00:00,153.67,154.06,153.59,153.84,54211.0,153.67,154.06,153.59,153.84,54211.0
2025-05-14 14:05:00,153.81,153.81,153.08,153.54,44224.0,153.81,153.81,153.08,153.54,44224.0
2025-05-14 14:10:00,153.37,153.56,153.13,153.53,35765.0,153.37,153.56,153.13,153.53,35765.0
2025-05-14 14:15:00,153.6,153.6,153.23,153.36,19999.0,153.6,153.6,153.23,153.36,19999.0
2025-05-14 14:20:00,153.28,153.32,153.09,153.11,18315.0,153.28,153.32,153.09,153.11,18315.0
2025-05-14 14:25:00,153.11,153.54,153.11,153.25,70611.0,153.11,153.54,153.11,153.25,70611.0
2025-05-14 14:30:00,153.25,153.57,153.16,153.56,34084.0,153.25,153.57,153.16,153.56,34084.0
2025-05-14 14:35:00,153.58,153.73,153.31,153.42,33884.0,153.58,153.73,153.31,153.42,33884.0
2025-05-14 14:40:00,153.46,153.46,153.15,153.41,24273.0,153.46,153.46,153.15,153.41,24273.0
2025-05-14 14:45:00,153.42,153.56,153.22,153.5,17988.0,153.42,153.56,153.22,153.5,17988.0
2025-05-14 14:50:00,153.46,153.58,153.31,153.52,23859.0,153.46,153.58,153.31,153.52,23859.0
2025-05-14 14:55:00,153.5,153.5,153.04,153.08,30033.0,153.5,153.5,153.04,153.08,30033.0
2025-05-14 15:00:00,153.08,153.18,152.91,153.09,41440.0,153.08,153.18,152.91,153.09,41440.0
2025-05-14 15:05:00,153.14,153.23,152.96,153.21,30543.0,153.14,153.23,152.96,153.21,30543.0
2025-05-14 15:10:00,153.2,153.47,153.09,153.2,24091.0,153.2,153.47,153.09,153.2,24091.0
2025-05-14 15:15:00,153.2,153.42,153.14,153.33,36605.0,153.2,153.42,153.14,153.33,36605.0
2025-05-14 15:20:00,153.32,153.55,153.19,153.4,28700.0,153.32,153.55,153.19,153.4,28700.0
2025-05-14 15:25:00,153.35,153.58,153.31,153.36,38156.0,153.35,153.58,153.31,153.36,38156.0
2025-05-14 15:30:00,153.39,153.43,153.19,153.31,47043.0,153.39,153.43,153.19,153.31,47043.0
2025-05-14 15:35:00,153.3,153.37,152.96,153.1,68403.0,153.3,153.37,152.96,153.1,68403.0
2025-05-14 15:40:00,153.08,153.43,153.05,153.33,56209.0,153.08,153.43,153.05,153.33,56209.0
2025-05-14 15:45:00,153.33,153.44,152.97,153.33,72381.0,153.33,153.44,152.97,153.33,72381.0
2025-05-14 15:50:00,153.36,153.61,153.24,153.28,137797.0,153.36,153.61,153.24,153.28,137797.0
2025-05-14 15:55:00,153.33,153.97,153.22,153.8,390095.0,153.33,153.97,153.22,153.8,390095.0
2025-05-15 09:30:00,153.5,154.68,152.84,153.99,102677.0,153.5,154.68,152.84,153.99,102677.0
2025-05-15 09:35:00,153.99,155.1,153.98,154.75,32082.0,153.99,155.1,153.98,154.75,32082.0
2025-05-15 09:40:00,154.89,156.06,154.44,156.06,23693.0,154.89,156.06,154.44,156.06,23693.0
2025-05-15 09:45:00,156.06,156.23,155.4,155.85,22949.0,156.06,156.23,155.4,155.85,22949.0
2025-05-15 09:50:00,155.85,155.99,155.34,155.55,60589.0,155.85,155.99,155.34,155.55,60589.0
2025-05-15 09:55:00,155.43,155.73,155.3,155.64,14749.0,155.43,155.73,155.3,155.64,14749.0
2025-05-15 10:00:00,155.74,156.2,155.56,155.89,58944.0,155.74,156.2,155.56,155.89,58944.0
2025-05-15 10:05:00,155.97,156.17,155.27,155.3,18073.0,155.97,156.17,155.27,155.3,18073.0
2025-05-15 10:10:00,155.23,155.29,154.8,154.91,18803.0,155.23,155.29,154.8,154.91,18803.0
2025-05-15 10:15:00,154.92,155.23,154.7,155.18,19434.0,154.92,155.23,154.7,155.18,19434.0
2025-05-15 10:20:00,155.14,155.41,154.77,155.41,11558.0,155.14,155.41,154.77,155.41,11558.0
2025-05-15 10:25:00,155.41,155.59,154.93,154.96,11914.0,155.41,155.59,154.93,154.96,11914.0
2025-05-15 10:30:00,155.01,155.68,154.98,155.34,36027.0,155.01,155.68,154.98,155.34,36027.0
2025-05-15 10:35:00,155.25,155.34,154.98,155.09,18269.0,155.25,155.34,154.98,155.09,18269.0
2025-05-15 10:40:00,155.09,155.84,155.09,155.52,8611.0,155.09,155.84,155.09,155.52,8611.0
2025-05-15 10:45:00,155.47,155.56,155.23,155.29,19267.0,155.47,155.56,155.23,155.29,19267.0
2025-05-15 10:50:00,155.28,155.67,155.24,155.67,15138.0,155.28,155.67,155.24,155.67,15138.0
2025-05-15 10:55:00,155.62,155.84,155.62,155.78,25221.0,155.62,155.84,155.62,155.78,25221.0
2025-05-15 11:00:00,155.72,156.08,155.69,156.0,16914.0,155.72,156.08,155.69,156.0,16914.0
2025-05-15 11:05:00,156.01,156.02,155.29,155.31,19189.0,156.01,156.02,155.29,155.31,19189.0
2025-05-15 11:10:00,155.31,155.43,155.17,155.2,8295.0,155.31,155.43,155.17,155.2,8295.0
2025-05-15 11:15:00,155.2,155.65,155.2,155.65,8988.0,155.2,155.65,155.2,155.65,8988.0
2025-05-15 11:20:00,155.57,155.69,155.48,155.59,6238.0,155.57,155.69,155.48,155.59,6238.0
2025-05-15 11:25:00,155.61,155.63,155.42,155.63,11212.0,155.61,155.63,155.42,155.63,11212.0
2025-05-15 11:30:00,155.56,155.56,155.31,155.43,12690.0,155.56,155.56,155.31,155.43,12690.0
2025-05-15 11:35:00,155.38,155.83,155.35,155.54,18196.0,155.38,155.83,155.35,155.54,18196.0
2025-05-15 11:40:00,155.58,155.93,155.57,155.89,11888.0,155.58,155.93,155.57,155.89,11888.0
2025-05-15 11:45:00,155.84,155.85,155.5,155.53,14073.0,155.84,155.85,155.5,155.53,14073.0
2025-05-15 11:50:00,155.53,155.53,155.32,155.48,13949.0,155.53,155.53,155.32,155.48,13949.0
2025-05-15 11:55:00,155.41,155.76,155.36,155.75,10011.0,155.41,155.76,155.36,155.75,10011.0
2025-05-15 12:00:00,155.77,155.84,155.55,155.67,9974.0,155.77,155.84,155.55,155.67,9974.0
2025-05-15 12:05:00,155.64,156.03,155.63,156.0,12500.0,155.64,156.03,155.63,156.0,12500.0
2025-05-15 12:10:00,155.99,156.03,155.77,155.98,12463.0,155.99,156.03,155.77,155.98,12463.0
2025-05-15 12:15:00,155.98,156.18,155.98,156.03,15784.0,155.98,156.18,155.98,156.03,15784.0
2025-05-15 12:20:00,156.0,156.16,155.94,156.16,19754.0,156.0,156.16,155.94,156.16,19754.0
2025-05-15 12:25:00,156.16,156.31,156.06,156.24,10243.0,156.16,156.31,156.06,156.24,10243.0
2025-05-15 12:30:00,156.25,156.34,156.0,156.05,14379.0,156.25,156.34,156.0,156.05,14379.0
2025-05-15 12:35:00,156.0,156.11,155.85,156.09,13860.0,156.0,156.11,155.85,156.09,13860.0
2025-05-15 12:40:00,156.09,156.2,155.99,156.04,14160.0,156.09,156.2,155.99,156.04,14160.0
2025-05-15 12:45:00,156.02,156.2,155.97,156.11,18009.0,156.02,156.2,155.97,156.11,18009.0
2025-05-15 12:50:00,156.15,156.24,156.03,156.22,24318.0,156.15,156.24,156.03,156.22,24318.0
2025-05-15 12:55:00,156.22,156.31,156.09,156.29,13289.0,156.22,156.31,156.09,156.29,13289.0
2025-05-15 13:00:00,156.29,156.61,156.29,156.56,25085.0,156.29,156.61,156.29,156.56,25085.0
2025-05-15 13:05:00,156.56,156.58,156.43,156.45,10262.0,156.56,156.58,156.43,156.45,10262.0
2025-05-15 13:10:00,156.42,156.7,156.42,156.5,16265.0,156.42,156.7,156.42,156.5,16265.0
2025-05-15 13:15:00,156.5,156.64,156.41,156.53,12603.0,156.5,156.64,156.41,156.53,12603.0
2025-05-15 13:20:00,156.55,156.68,156.38,156.49,16661.0,156.55,156.68,156.38,156.49,16661.0
2025-05-15 13:25:00,156.49,156.59,156.41,156.5,14920.0,156.49,156.59,156.41,156.5,14920.0
2025-05-15 13:30:00,156.46,156.46,156.29,156.41,29711.0,156.46,156.46,156.29,156.41,29711.0
2025-05-15 13:35:00,156.39,156.59,156.32,156.52,12204.0,156.39,156.59,156.32,156.52,12204.0
2025-05-15 13:40:00,156.52,156.73,156.35,156.72,40701.0,156.52,156.73,156.35,156.72,40701.0
2025-05-15 13:45:00,156.68,156.68,156.46,156.54,12011.0,156.68,156.68,156.46,156.54,12011.0
2025-05-15 13:50:00,156.48,156.54,156.4,156.45,16049.0,156.48,156.54,156.4,156.45,16049.0
2025-05-15 13:55:00,156.44,156.44,156.14,156.41,25559.0,156.44,156.44,156.14,156.41,25559.0
2025-05-15 14:00:00,156.41,156.49,156.27,156.45,24278.0,156.41,156.49,156.27,156.45,24278.0
2025-05-15 14:05:00,156.43,156.75,156.35,156.75,12306.0,156.43,156.75,156.35,156.75,12306.0
2025-05-15 14:10:00,156.71,156.88,156.66,156.72,14386.0,156.71,156.88,156.66,156.72,14386.0
2025-05-15 14:15:00,156.67,156.75,156.54,156.54,15108.0,156.67,156.75,156.54,156.54,15108.0
2025-05-15 14:20:00,156.53,156.88,156.45,156.81,28988.0,156.53,156.88,156.45,156.81,28988.0
2025-05-15 14:25:00,156.87,157.11,156.86,157.08,18182.0,156.87,157.11,156.86,157.08,18182.0
2025-05-15 14:30:00,157.09,157.29,157.08,157.17,19041.0,157.09,157.29,157.08,157.17,19041.0
2025-05-15 14:35:00,157.17,157.26,156.97,157.02,16879.0,157.17,157.26,156.97,157.02,16879.0
2025-05-15 14:40:00,157.03,157.27,157.02,157.06,11467.0,157.03,157.27,157.02,157.06,11467.0
2025-05-15 14:45:00,157.07,157.1,156.91,157.04,34703.0,157.07,157.1,156.91,157.04,34703.0
2025-05-15 14:50:00,157.04,157.04,156.8,156.97,23093.0,157.04,157.04,156.8,156.97,23093.0
2025-05-15 14:55:00,156.93,157.0,156.79,156.82,48239.0,156.93,157.0,156.79,156.82,48239.0
2025-05-15 15:00:00,156.81,157.05,156.76,157.0,22324.0,156.81,157.05,156.76,157.0,22324.0
2025-05-15 15:05:00,157.02,157.08,156.78,157.03,31344.0,157.02,157.08,156.78,157.03,31344.0
2025-05-15 15:10:00,156.97,157.27,156.97,157.27,15660.0,156.97,157.27,156.97,157.27,15660.0
2025-05-15 15:15:00,157.22,157.41,157.22,157.35,14781.0,157.22,157.41,157.22,157.35,14781.0
2025-05-15 15:20:00,157.28,157.28,156.82,156.82,65365.0,157.28,157.28,156.82,156.82,65365.0
2025-05-15 15:25:00,156.84,156.85,156.36,156.63,42218.0,156.84,156.85,156.36,156.63,42218.0
2025-05-15 15:30:00,156.64,156.76,156.33,156.42,27713.0,156.64,156.76,156.33,156.42,27713.0
2025-05-15 15:35:00,156.41,156.56,156.07,156.11,90337.0,156.41,156.56,156.07,156.11,90337.0
2025-05-15 15:40:00,156.12,156.21,155.57,156.21,113131.0,156.12,156.21,155.57,156.21,113131.0
2025-05-15 15:45:00,156.16,156.16,155.71,155.71,58239.0,156.16,156.16,155.71,155.71,58239.0
2025-05-15 15:50:00,155.78,155.81,155.12,155.18,126543.0,155.78,155.81,155.12,155.18,126543.0
2025-05-15 15:55:00,155.14,155.23,154.84,155.06,258672.0,155.14,155.23,154.84,155.06,258672.0
2025-05-16 09:30:00,154.96,156.05,154.04,155.94,96179.0,154.96,156.05,154.04,155.94,96179.0
2025-05-16 09:35:00,155.74,156.54,155.74,156.23,13930.0,155.74,156.54,155.74,156.23,13930.0
2025-05-16 09:40:00,156.08,156.75,155.92,156.53,16817.0,156.08,156.75,155.92,156.53,16817.0
2025-05-16 09:45:00,156.58,156.83,156.05,156.11,17473.0,156.58,156.83,156.05,156.11,17473.0
2025-05-16 09:50:00,156.04,156.15,155.38,155.4,22954.0,156.04,156.15,155.38,155.4,22954.0
2025-05-16 09:55:00,155.31,155.45,155.0,155.42,16306.0,155.31,155.45,155.0,155.42,16306.0
2025-05-16 10:00:00,155.34,155.73,155.12,155.47,15355.0,155.34,155.73,155.12,155.47,15355.0
2025-05-16 10:05:00,155.44,155.6,154.77,154.92,19822.0,155.44,155.6,154.77,154.92,19822.0
2025-05-16 10:10:00,154.96,155.13,154.83,154.99,18360.0,154.96,155.13,154.83,154.99,18360.0
2025-05-16 10:15:00,154.98,155.39,154.65,155.3,18126.0,154.98,155.39,154.65,155.3,18126.0
2025-05-16 10:20:00,155.23,155.25,154.53,154.76,19323.0,155.23,155.25,154.53,154.76,19323.0
2025-05-16 10:25:00,154.74,155.36,154.74,155.27,40805.0,154.74,155.36,154.74,155.27,40805.0
2025-05-16 10:30:00,155.3,155.33,155.01,155.2,11918.0,155.3,155.33,155.01,155.2,11918.0
2025-05-16 10:35:00,155.2,155.2,154.78,154.91,12042.0,155.2,155.2,154.78,154.91,12042.0
2025-05-16 10:40:00,154.91,154.96,154.72,154.8,16012.0,154.91,154.96,154.72,154.8,16012.0
2025-05-16 10:45:00,154.74,155.44,154.72,155.22,19545.0,154.74,155.44,154.72,155.22,19545.0
2025-05-16 10:50:00,155.27,155.39,155.16,155.31,28611.0,155.27,155.39,155.16,155.31,28611.0
2025-05-16 10:55:00,155.32,155.48,155.13,155.32,15949.0,155.32,155.48,155.13,155.32,15949.0
2025-05-16 11:00:00,155.38,155.62,155.31,155.47,26452.0,155.38,155.62,155.31,155.47,26452.0
2025-05-16 11:05:00,155.49,155.85,155.26,155.64,35772.0,155.49,155.85,155.26,155.64,35772.0
2025-05-16 11:10:00,155.67,155.8,155.51,155.68,10806.0,155.67,155.8,155.51,155.68,10806.0
2025-05-16 11:15:00,155.62,155.7,155.31,155.52,10115.0,155.62,155.7,155.31,155.52,10115.0
2025-05-16 11:20:00,155.57,155.72,155.5,155.68,9901.0,155.57,155.72,155.5,155.68,9901.0
2025-05-16 11:25:00,155.72,155.85,155.66,155.78,10553.0,155.72,155.85,155.66,155.78,10553.0
2025-05-16 11:30:00,155.78,156.01,155.77,155.82,18661.0,155.78,156.01,155.77,155.82,18661.0
2025-05-16 11:35:00,155.87,155.95,155.84,155.89,14319.0,155.87,155.95,155.84,155.89,14319.0
2025-05-16 11:40:00,155.89,155.95,155.76,155.81,9666.0,155.89,155.95,155.76,155.81,9666.0
2025-05-16 11:45:00,155.81,155.96,155.77,155.82,15264.0,155.81,155.96,155.77,155.82,15264.0
2025-05-16 11:50:00,155.81,155.95,155.63,155.95,13487.0,155.81,155.95,155.63,155.95,13487.0
2025-05-16 11:55:00,155.95,155.97,155.57,155.77,15009.0,155.95,155.97,155.57,155.77,15009.0
2025-05-16 12:00:00,155.74,156.01,155.74,155.95,36822.0,155.74,156.01,155.74,155.95,36822.0
2025-05-16 12:05:00,155.96,156.34,155.95,156.26,9206.0,155.96,156.34,155.95,156.26,9206.0
2025-05-16 12:10:00,156.34,156.43,156.05,156.43,23666.0,156.34,156.43,156.05,156.43,23666.0
2025-05-16 12:15:00,156.47,156.72,156.41,156.7,9956.0,156.47,156.72,156.41,156.7,9956.0
2025-05-16 12:20:00,156.71,157.21,156.68,156.91,3167408.0,156.71,157.21,156.68,156.91,3167408.0
2025-05-16 12:25:00,156.86,156.9,156.48,156.75,26290.0,156.86,156.9,156.48,156.75,26290.0
2025-05-16 12:30:00,156.75,156.78,156.47,156.55,16833.0,156.75,156.78,156.47,156.55,16833.0
2025-05-16 12:35:00,156.61,157.1,156.61,156.98,7583.0,156.61,157.1,156.61,156.98,7583.0
2025-05-16 12:40:00,156.94,157.27,156.85,157.24,8486.0,156.94,157.27,156.85,157.24,8486.0
2025-05-16 12:45:00,157.26,157.29,157.06,157.18,6674.0,157.26,157.29,157.06,157.18,6674.0
2025-05-16 12:50:00,157.2,157.39,157.11,157.25,11123.0,157.2,157.39,157.11,157.25,11123.0
2025-05-16 12:55:00,157.35,157.59,157.34,157.41,15043.0,157.35,157.59,157.34,157.41,15043.0
2025-05-16 13:00:00,157.46,157.52,157.3,157.45,11016.0,157.46,157.52,157.3,157.45,11016.0
2025-05-16 13:05:00,157.37,157.39,157.14,157.22,8848.0,157.37,157.39,157.14,157.22,8848.0
2025-05-16 13:10:00,157.21,157.31,157.1,157.29,11474.0,157.21,157.31,157.1,157.29,11474.0
2025-05-16 13:15:00,157.24,157.25,157.02,157.12,14862.0,157.24,157.25,157.02,157.12,14862.0
2025-05-16 13:20:00,157.1,157.29,156.97,157.28,9046.0,157.1,157.29,156.97,157.28,9046.0
2025-05-16 13:25:00,157.29,157.32,157.18,157.28,11689.0,157.29,157.32,157.18,157.28,11689.0
2025-05-16 13:30:00,157.35,157.39,157.22,157.31,6460.0,157.35,157.39,157.22,157.31,6460.0
2025-05-16 13:35:00,157.32,157.34,157.09,157.09,8808.0,157.32,157.34,157.09,157.09,8808.0
2025-05-16 13:40:00,157.07,157.24,156.96,157.14,14515.0,157.07,157.24,156.96,157.14,14515.0
2025-05-16 13:45:00,157.12,157.22,157.04,157.15,8417.0,157.12,157.22,157.04,157.15,8417.0
2025-05-16 13:50:00,157.19,157.37,157.04,157.32,18310.0,157.19,157.37,157.04,157.32,18310.0
2025-05-16 13:55:00,157.28,157.59,157.25,157.36,87336.0,157.28,157.59,157.25,157.36,87336.0
2025-05-16 14:00:00,157.36,157.86,157.26,157.54,33493.0,157.36,157.86,157.26,157.54,33493.0
2025-05-16 14:05:00,157.58,157.62,157.13,157.44,16924.0,157.58,157.62,157.13,157.44,16924.0
2025-05-16 14:10:00,157.45,157.51,157.31,157.37,21024.0,157.45,157.51,157.31,157.37,21024.0
2025-05-16 14:15:00,157.38,157.52,157.25,157.5,14684.0,157.38,157.52,157.25,157.5,14684.0
2025-05-16 14:20:00,157.5,157.7,157.5,157.53,18520.0,157.5,157.7,157.5,157.53,18520.0
2025-05-16 14:25:00,157.49,157.68,157.47,157.49,12192.0,157.49,157.68,157.47,157.49,12192.0
2025-05-16 14:30:00,157.49,157.49,157.34,157.44,12112.0,157.49,157.49,157.34,157.44,12112.0
2025-05-16 14:35:00,157.44,157.62,157.39,157.61,12269.0,157.44,157.62,157.39,157.61,12269.0
2025-05-16 14:40:00,157.61,157.74,157.58,157.6,8929.0,157.61,157.74,157.58,157.6,8929.0
2025-05-16 14:45:00,157.58,157.89,157.54,157.83,19933.0,157.58,157.89,157.54,157.83,19933.0
2025-05-16 14:50:00,157.82,157.93,157.7,157.89,12866.0,157.82,157.93,157.7,157.89,12866.0
2025-05-16 14:55:00,157.91,157.97,157.66,157.66,16616.0,157.91,157.97,157.66,157.66,16616.0
2025-05-16 15:00:00,157.66,157.86,157.6,157.78,21697.0,157.66,157.86,157.6,157.78,21697.0
2025-05-16 15:05:00,157.78,157.88,157.55,157.64,27175.0,157.78,157.88,157.55,157.64,27175.0
2025-05-16 15:10:00,157.64,157.65,157.4,157.64,26653.0,157.64,157.65,157.4,157.64,26653.0
2025-05-16 15:15:00,157.64,157.84,157.62,157.81,20846.0,157.64,157.84,157.62,157.81,20846.0
2025-05-16 15:20:00,157.79,157.86,157.69,157.82,19482.0,157.79,157.86,157.69,157.82,19482.0
2025-05-16 15:25:00,157.82,157.86,157.59,157.61,26900.0,157.82,157.86,157.59,157.61,26900.0
2025-05-16 15:30:00,157.61,157.84,157.54,157.8,26878.0,157.61,157.84,157.54,157.8,26878.0
2025-05-16 15:35:00,157.8,158.47,157.79,158.28,59063.0,157.8,158.47,157.79,158.28,59063.0
2025-05-16 15:40:00,158.3,158.56,158.25,158.5,35518.0,158.3,158.56,158.25,158.5,35518.0
2025-05-16 15:45:00,158.47,158.9,158.41,158.84,60849.0,158.47,158.9,158.41,158.84,60849.0
2025-05-16 15:50:00,158.82,159.19,158.67,159.0,90531.0,158.82,159.19,158.67,159.0,90531.0
2025-05-16 15:55:00,159.01,159.24,158.87,159.17,160341.0,159.01,159.24,158.87,159.17,160341.0
2025-05-19 09:30:00,156.78,158.51,156.16,158.5,72440.0,156.78,158.51,156.16,158.5,72440.0
2025-05-19 09:35:00,158.48,158.91,157.28,158.19,30304.0,158.48,158.91,157.28,158.19,30304.0
2025-05-19 09:40:00,158.17,158.42,157.8,157.96,24022.0,158.17,158.42,157.8,157.96,24022.0
2025-05-19 09:45:00,157.78,158.72,157.78,158.63,18420.0,157.78,158.72,157.78,158.63,18420.0
2025-05-19 09:50:00,158.57,159.15,158.45,159.09,15445.0,158.57,159.15,158.45,159.09,15445.0
2025-05-19 09:55:00,159.1,159.2,158.51,158.87,18035.0,159.1,159.2,158.51,158.87,18035.0
2025-05-19 10:00:00,158.87,159.75,158.63,159.61,29202.0,158.87,159.75,158.63,159.61,29202.0
2025-05-19 10:05:00,159.59,159.83,159.45,159.66,27562.0,159.59,159.83,159.45,159.66,27562.0
2025-05-19 10:10:00,159.62,159.91,159.51,159.8,17655.0,159.62,159.91,159.51,159.8,17655.0
2025-05-19 10:15:00,159.8,160.67,159.79,160.46,41981.0,159.8,160.67,159.79,160.46,41981.0
2025-05-19 10:20:00,160.48,160.79,160.43,160.49,16126.0,160.48,160.79,160.43,160.49,16126.0
2025-05-19 10:25:00,160.44,160.52,160.25,160.48,16446.0,160.44,160.52,160.25,160.48,16446.0
2025-05-19 10:30:00,160.45,160.45,159.95,160.06,20541.0,160.45,160.45,159.95,160.06,20541.0
2025-05-19 10:35:00,160.02,160.13,159.79,159.9,12203.0,160.02,160.13,159.79,159.9,12203.0
2025-05-19 10:40:00,159.97,160.17,159.83,159.85,11852.0,159.97,160.17,159.83,159.85,11852.0
2025-05-19 10:45:00,159.88,159.88,159.44,159.44,9286.0,159.88,159.88,159.44,159.44,9286.0
2025-05-19 10:50:00,159.49,159.74,159.43,159.71,9025.0,159.49,159.74,159.43,159.71,9025.0
2025-05-19 10:55:00,159.69,159.78,159.5,159.73,11584.0,159.69,159.78,159.5,159.73,11584.0
2025-05-19 11:00:00,159.78,160.22,159.76,160.13,15818.0,159.78,160.22,159.76,160.13,15818.0
2025-05-19 11:05:00,160.18,160.45,160.18,160.4,16465.0,160.18,160.45,160.18,160.4,16465.0
2025-05-19 11:10:00,160.43,160.55,160.22,160.25,12530.0,160.43,160.55,160.22,160.25,12530.0
2025-05-19 11:15:00,160.25,160.34,160.03,160.12,16260.0,160.25,160.34,160.03,160.12,16260.0
2025-05-19 11:20:00,160.08,160.19,159.89,159.89,20845.0,160.08,160.19,159.89,159.89,20845.0
2025-05-19 11:25:00,159.91,159.97,159.66,159.96,10088.0,159.91,159.97,159.66,159.96,10088.0
2025-05-19 11:30:00,159.99,160.25,159.99,160.21,9014.0,159.99,160.25,159.99,160.21,9014.0
2025-05-19 11:35:00,160.22,160.51,160.22,160.47,7346.0,160.22,160.51,160.22,160.47,7346.0
2025-05-19 11:40:00,160.51,160.68,160.49,160.53,10769.0,160.51,160.68,160.49,160.53,10769.0
2025-05-19 11:45:00,160.56,160.6,160.4,160.45,5889.0,160.56,160.6,160.4,160.45,5889.0
2025-05-19 11:50:00,160.45,160.53,160.31,160.53,13814.0,160.45,160.53,160.31,160.53,13814.0
2025-05-19 11:55:00,160.49,160.58,160.28,160.29,9977.0,160.49,160.58,160.28,160.29,9977.0
2025-05-19 12:00:00,160.28,160.51,160.27,160.49,9731.0,160.28,160.51,160.27,160.49,9731.0
2025-05-19 12:05:00,160.5,160.64,160.47,160.64,10959.0,160.5,160.64,160.47,160.64,10959.0
2025-05-19 12:10:00,160.57,160.79,160.57,160.71,18900.0,160.57,160.79,160.57,160.71,18900.0
2025-05-19 12:15:00,160.73,160.73,160.53,160.53,11636.0,160.73,160.73,160.53,160.53,11636.0
2025-05-19 12:20:00,160.52,160.94,160.49,160.9,11433.0,160.52,160.94,160.49,160.9,11433.0
2025-05-19 12:25:00,160.91,161.06,160.86,161.0,11432.0,160.91,161.06,160.86,161.0,11432.0
2025-05-19 12:30:00,161.03,161.07,160.85,161.03,10711.0,161.03,161.07,160.85,161.03,10711.0
2025-05-19 12:35:00,161.09,161.17,161.05,161.14,6751.0,161.09,161.17,161.05,161.14,6751.0
2025-05-19 12:40:00,161.07,161.18,161.05,161.09,8185.0,161.07,161.18,161.05,161.09,8185.0
2025-05-19 12:45:00,161.07,161.22,161.05,161.19,9882.0,161.07,161.22,161.05,161.19,9882.0
2025-05-19 12:50:00,161.25,161.28,161.09,161.22,15693.0,161.25,161.28,161.09,161.22,15693.0
2025-05-19 12:55:00,161.23,161.44,161.21,161.44,6583.0,161.23,161.44,161.21,161.44,6583.0
2025-05-19 13:00:00,161.43,161.59,161.35,161.55,11299.0,161.43,161.59,161.35,161.55,11299.0
2025-05-19 13:05:00,161.55,161.75,161.43,161.72,14727.0,161.55,161.75,161.43,161.72,14727.0
2025-05-19 13:10:00,161.72,161.72,161.44,161.48,8962.0,161.72,161.72,161.44,161.48,8962.0
2025-05-19 13:15:00,161.49,161.57,161.44,161.53,8407.0,161.49,161.57,161.44,161.53,8407.0
2025-05-19 13:20:00,161.52,161.72,161.49,161.5,9943.0,161.52,161.72,161.49,161.5,9943.0
2025-05-19 13:25:00,161.52,161.62,161.44,161.5,6419.0,161.52,161.62,161.44,161.5,6419.0
2025-05-19 13:30:00,161.53,161.6,161.33,161.59,11772.0,161.53,161.6,161.33,161.59,11772.0
2025-05-19 13:35:00,161.62,161.65,161.4,161.4,9492.0,161.62,161.65,161.4,161.4,9492.0
2025-05-19 13:40:00,161.43,161.57,161.38,161.49,5889.0,161.43,161.57,161.38,161.49,5889.0
2025-05-19 13:45:00,161.49,161.6,161.49,161.56,6249.0,161.49,161.6,161.49,161.56,6249.0
2025-05-19 13:50:00,161.6,161.73,161.48,161.54,11804.0,161.6,161.73,161.48,161.54,11804.0
2025-05-19 13:55:00,161.58,161.68,161.57,161.58,15552.0,161.58,161.68,161.57,161.58,15552.0
2025-05-19 14:00:00,161.63,161.63,161.49,161.62,9014.0,161.63,161.63,161.49,161.62,9014.0
2025-05-19 14:05:00,161.65,161.78,161.61,161.64,8699.0,161.65,161.78,161.61,161.64,8699.0
2025-05-19 14:10:00,161.6,161.64,161.47,161.54,11088.0,161.6,161.64,161.47,161.54,11088.0
2025-05-19 14:15:00,161.55,161.55,161.28,161.36,15090.0,161.55,161.55,161.28,161.36,15090.0
2025-05-19 14:20:00,161.36,161.5,161.25,161.47,6756.0,161.36,161.5,161.25,161.47,6756.0
2025-05-19 14:25:00,161.5,161.6,161.28,161.3,10602.0,161.5,161.6,161.28,161.3,10602.0
2025-05-19 14:30:00,161.3,161.4,161.23,161.38,7470.0,161.3,161.4,161.23,161.38,7470.0
2025-05-19 14:35:00,161.37,161.56,161.35,161.39,8810.0,161.37,161.56,161.35,161.39,8810.0
2025-05-19 14:40:00,161.4,161.5,161.36,161.37,10129.0,161.4,161.5,161.36,161.37,10129.0
2025-05-19 14:45:00,161.43,161.43,161.31,161.39,8458.0,161.43,161.43,161.31,161.39,8458.0
2025-05-19 14:50:00,161.38,161.48,161.35,161.42,13190.0,161.38,161.48,161.35,161.42,13190.0
2025-05-19 14:55:00,161.42,161.53,161.41,161.49,7995.0,161.42,161.53,161.41,161.49,7995.0
2025-05-19 15:00:00,161.48,161.57,161.16,161.19,16111.0,161.48,161.57,161.16,161.19,16111.0
2025-05-19 15:05:00,161.17,161.34,161.11,161.2,8964.0,161.17,161.34,161.11,161.2,8964.0
2025-05-19 15:10:00,161.2,161.2,160.79,160.8,23691.0,161.2,161.2,160.79,160.8,23691.0
2025-05-19 15:15:00,160.84,160.9,160.78,160.85,14691.0,160.84,160.9,160.78,160.85,14691.0
2025-05-19 15:20:00,160.83,161.01,160.74,160.97,15045.0,160.83,161.01,160.74,160.97,15045.0
2025-05-19 15:25:00,160.97,161.02,160.68,160.74,17301.0,160.97,161.02,160.68,160.74,17301.0
2025-05-19 15:30:00,160.74,161.03,160.72,161.0,22201.0,160.74,161.03,160.72,161.0,22201.0
2025-05-19 15:35:00,160.98,161.08,160.91,160.99,23957.0,160.98,161.08,160.91,160.99,23957.0
2025-05-19 15:40:00,160.97,161.0,160.83,160.96,20360.0,160.97,161.0,160.83,160.96,20360.0
2025-05-19 15:45:00,160.96,161.13,160.94,161.0,20477.0,160.96,161.13,160.94,161.0,20477.0
2025-05-19 15:50:00,161.02,161.33,161.0,161.32,38977.0,161.02,161.33,161.0,161.32,38977.0
2025-05-19 15:55:00,161.27,161.37,161.12,161.25,107871.0,161.27,161.37,161.12,161.25,107871.0
2025-05-20 09:30:00,160.12,161.38,160.02,161.19,36332.0,160.12,161.38,160.02,161.19,36332.0
2025-05-20 09:35:00,161.22,161.23,160.3,160.45,7908.0,161.22,161.23,160.3,160.45,7908.0
2025-05-20 09:40:00,160.16,161.02,160.16,160.61,8282.0,160.16,161.02,160.16,160.61,8282.0
2025-05-20 09:45:00,160.71,160.9,160.01,160.1,6421.0,160.71,160.9,160.01,160.1,6421.0
2025-05-20 09:50:00,160.0,160.43,159.75,160.26,16302.0,160.0,160.43,159.75,160.26,16302.0
2025-05-20 09:55:00,160.38,160.4,159.87,159.96,12706.0,160.38,160.4,159.87,159.96,12706.0
2025-05-20 10:00:00,160.08,160.42,159.95,160.26,11605.0,160.08,160.42,159.95,160.26,11605.0
2025-05-20 10:05:00,160.16,160.33,159.95,160.25,10927.0,160.16,160.33,159.95,160.25,10927.0
2025-05-20 10:10:00,160.25,160.65,160.04,160.18,9826.0,160.25,160.65,160.04,160.18,9826.0
2025-05-20 10:15:00,160.31,160.49,160.22,160.43,9457.0,160.31,160.49,160.22,160.43,9457.0
2025-05-20 10:20:00,160.4,160.84,160.37,160.71,9996.0,160.4,160.84,160.37,160.71,9996.0
2025-05-20 10:25:00,160.64,160.98,160.3,160.35,7975.0,160.64,160.98,160.3,160.35,7975.0
2025-05-20 10:30:00,160.23,160.23,159.81,159.84,5366.0,160.23,160.23,159.81,159.84,5366.0
2025-05-20 10:35:00,159.82,160.39,159.82,160.36,8775.0,159.82,160.39,159.82,160.36,8775.0
2025-05-20 10:40:00,160.38,160.56,160.13,160.41,8592.0,160.38,160.56,160.13,160.41,8592.0
2025-05-20 10:45:00,160.37,160.41,159.92,159.98,9800.0,160.37,160.41,159.92,159.98,9800.0
2025-05-20 10:50:00,159.93,160.33,159.89,160.22,26988.0,159.93,160.33,159.89,160.22,26988.0
2025-05-20 10:55:00,160.26,160.26,159.5,159.66,15407.0,160.26,160.26,159.5,159.66,15407.0
2025-05-20 11:00:00,159.65,159.78,159.5,159.63,24218.0,159.65,159.78,159.5,159.63,24218.0
2025-05-20 11:05:00,159.64,160.0,159.55,160.0,22496.0,159.64,160.0,159.55,160.0,22496.0
2025-05-20 11:10:00,159.88,159.9,159.57,159.62,16490.0,159.88,159.9,159.57,159.62,16490.0
2025-05-20 11:15:00,159.54,159.59,159.32,159.55,28220.0,159.54,159.59,159.32,159.55,28220.0
2025-05-20 11:20:00,159.55,159.87,159.55,159.87,10695.0,159.55,159.87,159.55,159.87,10695.0
2025-05-20 11:25:00,159.83,160.0,159.73,159.83,15591.0,159.83,160.0,159.73,159.83,15591.0
2025-05-20 11:30:00,159.86,160.01,159.79,159.88,14621.0,159.86,160.01,159.79,159.88,14621.0
2025-05-20 11:35:00,159.88,160.01,159.8,159.92,11568.0,159.88,160.01,159.8,159.92,11568.0
2025-05-20 11:40:00,159.92,159.99,159.76,159.83,20459.0,159.92,159.99,159.76,159.83,20459.0
2025-05-20 11:45:00,159.84,159.85,159.45,159.52,22215.0,159.84,159.85,159.45,159.52,22215.0
2025-05-20 11:50:00,159.47,159.59,159.36,159.48,20496.0,159.47,159.59,159.36,159.48,20496.0
2025-05-20 11:55:00,159.51,159.85,159.51,159.75,12531.0,159.51,159.85,159.51,159.75,12531.0
2025-05-20 12:00:00,159.72,159.94,159.65,159.94,11153.0,159.72,159.94,159.65,159.94,11153.0
2025-05-20 12:05:00,160.01,160.01,159.65,159.85,21755.0,160.01,160.01,159.65,159.85,21755.0
2025-05-20 12:10:00,159.76,159.88,159.69,159.75,9424.0,159.76,159.88,159.69,159.75,9424.0
2025-05-20 12:15:00,159.78,159.88,159.6,159.81,23223.0,159.78,159.88,159.6,159.81,23223.0
2025-05-20 12:20:00,159.78,159.97,159.65,159.75,19519.0,159.78,159.97,159.65,159.75,19519.0
2025-05-20 12:25:00,159.73,159.93,159.65,159.93,19129.0,159.73,159.93,159.65,159.93,19129.0
2025-05-20 12:30:00,159.93,159.99,159.79,159.94,22189.0,159.93,159.99,159.79,159.94,22189.0
2025-05-20 12:35:00,159.96,160.01,159.66,159.76,9426.0,159.96,160.01,159.66,159.76,9426.0
2025-05-20 12:40:00,159.79,160.02,159.73,160.0,12440.0,159.79,160.02,159.73,160.0,12440.0
2025-05-20 12:45:00,160.01,160.03,159.79,159.95,19648.0,160.01,160.03,159.79,159.95,19648.0
2025-05-20 12:50:00,159.93,160.1,159.93,160.06,31440.0,159.93,160.1,159.93,160.06,31440.0
2025-05-20 12:55:00,160.03,160.33,160.01,160.33,10392.0,160.03,160.33,160.01,160.33,10392.0
2025-05-20 13:00:00,160.31,160.36,160.08,160.14,9433.0,160.31,160.36,160.08,160.14,9433.0
2025-05-20 13:05:00,160.08,160.27,160.08,160.23,8638.0,160.08,160.27,160.08,160.23,8638.0
2025-05-20 13:10:00,160.22,160.28,160.19,160.23,10443.0,160.22,160.28,160.19,160.23,10443.0
2025-05-20 13:15:00,160.24,160.32,160.16,160.19,10624.0,160.24,160.32,160.16,160.19,10624.0
2025-05-20 13:20:00,160.17,160.21,160.03,160.06,12201.0,160.17,160.21,160.03,160.06,12201.0
2025-05-20 13:25:00,160.07,160.29,160.06,160.22,11678.0,160.07,160.29,160.06,160.22,11678.0
2025-05-20 13:30:00,160.2,160.21,160.0,160.05,14740.0,160.2,160.21,160.0,160.05,14740.0
2025-05-20 13:35:00,160.05,160.17,160.0,160.15,12109.0,160.05,160.17,160.0,160.15,12109.0
2025-05-20 13:40:00,160.16,160.35,160.13,160.15,11872.0,160.16,160.35,160.13,160.15,11872.0
2025-05-20 13:45:00,160.12,160.16,159.98,160.15,10964.0,160.12,160.16,159.98,160.15,10964.0
2025-05-20 13:50:00,160.14,160.21,159.95,160.19,25744.0,160.14,160.21,159.95,160.19,25744.0
2025-05-20 13:55:00,160.17,160.39,160.06,160.38,9046.0,160.17,160.39,160.06,160.38,9046.0
2025-05-20 14:00:00,160.35,160.35,159.98,160.05,18220.0,160.35,160.35,159.98,160.05,18220.0
2025-05-20 14:05:00,160.08,160.17,160.0,160.0,14143.0,160.08,160.17,160.0,160.0,14143.0
2025-05-20 14:10:00,160.02,160.19,159.98,160.08,12236.0,160.02,160.19,159.98,160.08,12236.0
2025-05-20 14:15:00,160.08,160.12,159.91,159.95,14435.0,160.08,160.12,159.91,159.95,14435.0
2025-05-20 14:20:00,159.95,159.99,159.56,159.66,17539.0,159.95,159.99,159.56,159.66,17539.0
2025-05-20 14:25:00,159.66,159.79,159.13,159.22,18045.0,159.66,159.79,159.13,159.22,18045.0
2025-05-20 14:30:00,159.22,159.36,159.2,159.35,14622.0,159.22,159.36,159.2,159.35,14622.0
2025-05-20 14:35:00,159.43,159.81,159.39,159.67,16526.0,159.43,159.81,159.39,159.67,16526.0
2025-05-20 14:40:00,159.64,159.64,159.45,159.57,12312.0,159.64,159.64,159.45,159.57,12312.0
2025-05-20 14:45:00,159.56,159.56,159.32,159.34,11679.0,159.56,159.56,159.32,159.34,11679.0
2025-05-20 14:50:00,159.38,159.53,159.31,159.49,12515.0,159.38,159.53,159.31,159.49,12515.0
2025-05-20 14:55:00,159.52,159.57,159.41,159.41,10866.0,159.52,159.57,159.41,159.41,10866.0
2025-05-20 15:00:00,159.4,159.41,158.83,158.92,33766.0,159.4,159.41,158.83,158.92,33766.0
2025-05-20 15:05:00,158.92,159.19,158.84,159.15,18933.0,158.92,159.19,158.84,159.15,18933.0
2025-05-20 15:10:00,159.15,159.41,159.08,159.31,21164.0,159.15,159.41,159.08,159.31,21164.0
2025-05-20 15:15:00,159.29,159.51,159.19,159.46,18132.0,159.29,159.51,159.19,159.46,18132.0
2025-05-20 15:20:00,159.45,159.47,159.15,159.16,35037.0,159.45,159.47,159.15,159.16,35037.0
2025-05-20 15:25:00,159.15,159.27,159.12,159.23,19730.0,159.15,159.27,159.12,159.23,19730.0
2025-05-20 15:30:00,159.22,159.48,159.22,159.36,26986.0,159.22,159.48,159.22,159.36,26986.0
2025-05-20 15:35:00,159.39,159.59,159.37,159.44,18798.0,159.39,159.59,159.37,159.44,18798.0
2025-05-20 15:40:00,159.47,159.63,159.42,159.5,20742.0,159.47,159.63,159.42,159.5,20742.0
2025-05-20 15:45:00,159.5,159.57,159.24,159.24,38054.0,159.5,159.57,159.24,159.24,38054.0
2025-05-20 15:50:00,159.22,159.56,159.1,159.39,36011.0,159.22,159.56,159.1,159.39,36011.0
2025-05-20 15:55:00,159.43,159.75,159.31,159.7,172800.0,159.43,159.75,159.31,159.7,172800.0
2025-05-21 09:30:00,158.42,158.66,157.59,158.32,47508.0,158.42,158.66,157.59,158.32,47508.0
2025-05-21 09:35:00,158.19,158.33,157.91,158.09,9151.0,158.19,158.33,157.91,158.09,9151.0
2025-05-21 09:40:00,158.08,158.4,158.0,158.27,8842.0,158.08,158.4,158.0,158.27,8842.0
2025-05-21 09:45:00,158.24,158.24,157.71,157.9,4771.0,158.24,158.24,157.71,157.9,4771.0
2025-05-21 09:50:00,157.86,158.16,157.66,157.7,6713.0,157.86,158.16,157.66,157.7,6713.0
2025-05-21 09:55:00,157.68,157.97,157.68,157.74,5805.0,157.68,157.97,157.68,157.74,5805.0
2025-05-21 10:00:00,157.8,157.91,157.45,157.51,19127.0,157.8,157.91,157.45,157.51,19127.0
2025-05-21 10:05:00,157.46,157.48,156.84,156.98,32974.0,157.46,157.48,156.84,156.98,32974.0
2025-05-21 10:10:00,157.01,157.18,156.9,156.96,16525.0,157.01,157.18,156.9,156.96,16525.0
2025-05-21 10:15:00,156.98,157.21,156.97,157.13,24642.0,156.98,157.21,156.97,157.13,24642.0
2025-05-21 10:20:00,157.17,157.58,157.17,157.49,21848.0,157.17,157.58,157.17,157.49,21848.0
2025-05-21 10:25:00,157.41,157.47,156.69,156.69,7835.0,157.41,157.47,156.69,156.69,7835.0
2025-05-21 10:30:00,156.63,156.92,156.39,156.46,17187.0,156.63,156.92,156.39,156.46,17187.0
2025-05-21 10:35:00,156.49,156.94,156.29,156.78,35406.0,156.49,156.94,156.29,156.78,35406.0
2025-05-21 10:40:00,156.75,157.04,156.69,156.9,17376.0,156.75,157.04,156.69,156.9,17376.0
2025-05-21 10:45:00,156.93,156.93,156.38,156.58,11238.0,156.93,156.93,156.38,156.58,11238.0
2025-05-21 10:50:00,156.62,156.73,156.28,156.34,23309.0,156.62,156.73,156.28,156.34,23309.0
2025-05-21 10:55:00,156.31,157.01,156.31,156.93,49697.0,156.31,157.01,156.31,156.93,49697.0
2025-05-21 11:00:00,156.86,157.11,156.86,156.94,31187.0,156.86,157.11,156.86,156.94,31187.0
2025-05-21 11:05:00,156.94,157.31,156.94,157.31,19504.0,156.94,157.31,156.94,157.31,19504.0
2025-05-21 11:10:00,157.28,157.43,157.06,157.21,24335.0,157.28,157.43,157.06,157.21,24335.0
2025-05-21 11:15:00,157.21,157.42,157.08,157.27,13196.0,157.21,157.42,157.08,157.27,13196.0
2025-05-21 11:20:00,157.33,157.54,157.22,157.5,13782.0,157.33,157.54,157.22,157.5,13782.0
2025-05-21 11:25:00,157.48,157.5,157.23,157.28,7592.0,157.48,157.5,157.23,157.28,7592.0
2025-05-21 11:30:00,157.28,157.42,157.21,157.27,10033.0,157.28,157.42,157.21,157.27,10033.0
2025-05-21 11:35:00,157.26,157.5,157.11,157.42,10175.0,157.26,157.5,157.11,157.42,10175.0
2025-05-21 11:40:00,157.42,157.74,157.42,157.65,8650.0,157.42,157.74,157.42,157.65,8650.0
2025-05-21 11:45:00,157.62,157.69,157.26,157.47,8605.0,157.62,157.69,157.26,157.47,8605.0
2025-05-21 11:50:00,157.51,157.9,157.42,157.81,17671.0,157.51,157.9,157.42,157.81,17671.0
2025-05-21 11:55:00,157.82,157.86,157.49,157.49,6201.0,157.82,157.86,157.49,157.49,6201.0
2025-05-21 12:00:00,157.51,157.62,157.35,157.38,4810.0,157.51,157.62,157.35,157.38,4810.0
2025-05-21 12:05:00,157.38,157.52,157.3,157.41,26170.0,157.38,157.52,157.3,157.41,26170.0
2025-05-21 12:10:00,157.39,157.39,156.65,156.67,13361.0,157.39,157.39,156.65,156.67,13361.0
2025-05-21 12:15:00,156.67,156.82,156.55,156.61,12355.0,156.67,156.82,156.55,156.61,12355.0
2025-05-21 12:20:00,156.61,156.74,156.38,156.7,37371.0,156.61,156.74,156.38,156.7,37371.0
2025-05-21 12:25:00,156.7,156.75,156.64,156.71,6963.0,156.7,156.75,156.64,156.71,6963.0
2025-05-21 12:30:00,156.69,156.93,156.67,156.88,14485.0,156.69,156.93,156.67,156.88,14485.0
2025-05-21 12:35:00,156.91,156.91,156.69,156.76,6329.0,156.91,156.91,156.69,156.76,6329.0
2025-05-21 12:40:00,156.71,157.04,156.68,157.02,31356.0,156.71,157.04,156.68,157.02,31356.0
2025-05-21 12:45:00,157.05,157.42,157.04,157.39,47669.0,157.05,157.42,157.04,157.39,47669.0
2025-05-21 12:50:00,157.31,157.41,157.16,157.39,51230.0,157.31,157.41,157.16,157.39,51230.0
2025-05-21 12:55:00,157.32,157.45,157.12,157.38,22728.0,157.32,157.45,157.12,157.38,22728.0
2025-05-21 13:00:00,157.39,157.69,157.3,157.58,11175.0,157.39,157.69,157.3,157.58,11175.0
2025-05-21 13:05:00,157.62,157.72,157.22,157.27,11299.0,157.62,157.72,157.22,157.27,11299.0
2025-05-21 13:10:00,157.22,157.27,157.11,157.16,25240.0,157.22,157.27,157.11,157.16,25240.0
2025-05-21 13:15:00,157.16,157.18,156.18,156.47,24307.0,157.16,157.18,156.18,156.47,24307.0
2025-05-21 13:20:00,156.36,156.36,155.63,155.64,15428.0,156.36,156.36,155.63,155.64,15428.0
2025-05-21 13:25:00,155.68,155.75,155.21,155.25,20991.0,155.68,155.75,155.21,155.25,20991.0
2025-05-21 13:30:00,155.16,156.12,154.94,155.87,41556.0,155.16,156.12,154.94,155.87,41556.0
2025-05-21 13:35:00,155.87,156.51,155.67,156.51,25818.0,155.87,156.51,155.67,156.51,25818.0
2025-05-21 13:40:00,156.54,156.54,155.87,156.11,40173.0,156.54,156.54,155.87,156.11,40173.0
2025-05-21 13:45:00,156.17,156.5,155.88,156.31,29109.0,156.17,156.5,155.88,156.31,29109.0
2025-05-21 13:50:00,156.25,156.42,155.93,155.99,13491.0,156.25,156.42,155.93,155.99,13491.0
2025-05-21 13:55:00,156.09,156.1,155.7,155.84,10535.0,156.09,156.1,155.7,155.84,10535.0
2025-05-21 14:00:00,155.85,155.92,155.6,155.66,24059.0,155.85,155.92,155.6,155.66,24059.0
2025-05-21 14:05:00,155.62,156.19,155.62,156.17,15643.0,155.62,156.19,155.62,156.17,15643.0
2025-05-21 14:10:00,156.19,156.19,155.84,155.98,13817.0,156.19,156.19,155.84,155.98,13817.0
2025-05-21 14:15:00,155.98,156.13,155.94,155.98,12500.0,155.98,156.13,155.94,155.98,12500.0
2025-05-21 14:20:00,155.97,156.07,155.64,155.83,13225.0,155.97,156.07,155.64,155.83,13225.0
2025-05-21 14:25:00,155.88,156.13,155.88,155.97,10300.0,155.88,156.13,155.88,155.97,10300.0
2025-05-21 14:30:00,155.93,156.29,155.92,156.25,12517.0,155.93,156.29,155.92,156.25,12517.0
2025-05-21 14:35:00,156.25,156.29,155.92,155.99,11010.0,156.25,156.29,155.92,155.99,11010.0
2025-05-21 14:40:00,155.99,156.24,155.99,156.12,17636.0,155.99,156.24,155.99,156.12,17636.0
2025-05-21 14:45:00,156.2,156.21,155.72,155.72,18500.0,156.2,156.21,155.72,155.72,18500.0
2025-05-21 14:50:00,155.78,156.04,155.76,155.8,15119.0,155.78,156.04,155.76,155.8,15119.0
2025-05-21 14:55:00,155.83,155.9,155.7,155.7,16072.0,155.83,155.9,155.7,155.7,16072.0
2025-05-21 15:00:00,155.74,155.92,155.61,155.84,14904.0,155.74,155.92,155.61,155.84,14904.0
2025-05-21 15:05:00,155.85,155.94,155.19,155.26,19329.0,155.85,155.94,155.19,155.26,19329.0
2025-05-21 15:10:00,155.3,155.51,155.08,155.43,19519.0,155.3,155.51,155.08,155.43,19519.0
2025-05-21 15:15:00,155.44,155.47,155.04,155.11,44543.0,155.44,155.47,155.04,155.11,44543.0
2025-05-21 15:20:00,155.18,155.31,155.02,155.06,21539.0,155.18,155.31,155.02,155.06,21539.0
2025-05-21 15:25:00,155.06,155.06,154.83,154.97,27839.0,155.06,155.06,154.83,154.97,27839.0
2025-05-21 15:30:00,154.98,155.42,154.98,155.34,45884.0,154.98,155.42,154.98,155.34,45884.0
2025-05-21 15:35:00,155.38,155.6,155.25,155.58,43377.0,155.38,155.6,155.25,155.58,43377.0
2025-05-21 15:40:00,155.55,155.59,155.15,155.4,44708.0,155.55,155.59,155.15,155.4,44708.0
2025-05-21 15:45:00,155.4,155.52,155.32,155.44,29463.0,155.4,155.52,155.32,155.44,29463.0
2025-05-21 15:50:00,155.49,155.78,155.26,155.64,82850.0,155.49,155.78,155.26,155.64,82850.0
2025-05-21 15:55:00,155.67,155.76,155.2,155.36,108437.0,155.67,155.76,155.2,155.36,108437.0
2025-05-22 09:30:00,154.69,155.16,153.62,153.86,35713.0,154.69,155.16,153.62,153.86,35713.0
2025-05-22 09:35:00,154.12,154.45,153.72,154.19,13384.0,154.12,154.45,153.72,154.19,13384.0
2025-05-22 09:40:00,154.08,154.54,153.37,153.47,8457.0,154.08,154.54,153.37,153.47,8457.0
2025-05-22 09:45:00,153.43,153.54,152.38,153.12,43665.0,153.43,153.54,152.38,153.12,43665.0
2025-05-22 09:50:00,152.99,153.56,152.83,153.16,11293.0,152.99,153.56,152.83,153.16,11293.0
2025-05-22 09:55:00,153.16,154.19,153.16,154.0,10972.0,153.16,154.19,153.16,154.0,10972.0
2025-05-22 10:00:00,154.1,154.44,153.82,153.99,10466.0,154.1,154.44,153.82,153.99,10466.0
2025-05-22 10:05:00,153.99,154.6,153.83,154.42,15308.0,153.99,154.6,153.83,154.42,15308.0
2025-05-22 10:10:00,154.32,154.36,153.78,153.83,5675.0,154.32,154.36,153.78,153.83,5675.0
2025-05-22 10:15:00,153.94,154.33,153.56,154.24,9943.0,153.94,154.33,153.56,154.24,9943.0
2025-05-22 10:20:00,154.3,154.31,153.51,153.56,8528.0,154.3,154.31,153.51,153.56,8528.0
2025-05-22 10:25:00,153.48,153.69,153.32,153.4,11042.0,153.48,153.69,153.32,153.4,11042.0
2025-05-22 10:30:00,153.4,153.58,153.21,153.43,14300.0,153.4,153.58,153.21,153.43,14300.0
2025-05-22 10:35:00,153.49,153.5,153.19,153.19,9976.0,153.49,153.5,153.19,153.19,9976.0
2025-05-22 10:40:00,153.36,154.05,153.36,153.95,12588.0,153.36,154.05,153.36,153.95,12588.0
2025-05-22 10:45:00,153.96,154.27,153.85,154.27,6667.0,153.96,154.27,153.85,154.27,6667.0
2025-05-22 10:50:00,154.22,154.5,154.17,154.26,5209.0,154.22,154.5,154.17,154.26,5209.0
2025-05-22 10:55:00,154.18,154.42,153.93,154.42,10713.0,154.18,154.42,153.93,154.42,10713.0
2025-05-22 11:00:00,154.53,154.87,154.53,154.86,4501.0,154.53,154.87,154.53,154.86,4501.0
2025-05-22 11:05:00,154.74,154.92,154.66,154.76,8065.0,154.74,154.92,154.66,154.76,8065.0
2025-05-22 11:10:00,154.78,155.02,154.76,154.76,7207.0,154.78,155.02,154.76,154.76,7207.0
2025-05-22 11:15:00,154.73,154.78,154.4,154.72,9590.0,154.73,154.78,154.4,154.72,9590.0
2025-05-22 11:20:00,154.79,155.16,154.79,155.0,4994.0,154.79,155.16,154.79,155.0,4994.0
2025-05-22 11:25:00,154.91,155.01,154.5,154.55,8693.0,154.91,155.01,154.5,154.55,8693.0
2025-05-22 11:30:00,154.47,154.66,154.31,154.6,8403.0,154.47,154.66,154.31,154.6,8403.0
2025-05-22 11:35:00,154.68,155.14,154.68,155.05,9205.0,154.68,155.14,154.68,155.05,9205.0
2025-05-22 11:40:00,154.97,155.34,154.78,155.28,10943.0,154.97,155.34,154.78,155.28,10943.0
2025-05-22 11:45:00,155.28,155.35,155.02,155.03,4226.0,155.28,155.35,155.02,155.03,4226.0
2025-05-22 11:50:00,155.1,155.14,154.96,155.05,5103.0,155.1,155.14,154.96,155.05,5103.0
2025-05-22 11:55:00,155.1,155.18,154.98,155.16,5246.0,155.1,155.18,154.98,155.16,5246.0
2025-05-22 12:00:00,155.18,155.29,155.11,155.21,7021.0,155.18,155.29,155.11,155.21,7021.0
2025-05-22 12:05:00,155.18,155.27,154.96,155.27,4914.0,155.18,155.27,154.96,155.27,4914.0
2025-05-22 12:10:00,155.27,155.37,155.05,155.34,14610.0,155.27,155.37,155.05,155.34,14610.0
2025-05-22 12:15:00,155.35,155.42,155.2,155.22,13220.0,155.35,155.42,155.2,155.22,13220.0
2025-05-22 12:20:00,155.22,155.35,155.03,155.2,6820.0,155.22,155.35,155.03,155.2,6820.0
2025-05-22 12:25:00,155.25,155.28,155.03,155.09,3645.0,155.25,155.28,155.03,155.09,3645.0
2025-05-22 12:30:00,155.11,155.22,154.97,155.11,4351.0,155.11,155.22,154.97,155.11,4351.0
2025-05-22 12:35:00,155.06,155.21,155.04,155.05,5058.0,155.06,155.21,155.04,155.05,5058.0
2025-05-22 12:40:00,154.98,155.22,154.94,155.11,5774.0,154.98,155.22,154.94,155.11,5774.0
2025-05-22 12:45:00,155.09,155.1,154.89,154.89,5060.0,155.09,155.1,154.89,154.89,5060.0
2025-05-22 12:50:00,154.87,154.92,154.71,154.78,8198.0,154.87,154.92,154.71,154.78,8198.0
2025-05-22 12:55:00,154.7,154.76,154.55,154.64,4420.0,154.7,154.76,154.55,154.64,4420.0
2025-05-22 13:00:00,154.62,154.71,154.49,154.58,10574.0,154.62,154.71,154.49,154.58,10574.0
2025-05-22 13:05:00,154.58,154.66,154.48,154.53,12922.0,154.58,154.66,154.48,154.53,12922.0
2025-05-22 13:10:00,154.54,154.79,154.52,154.73,11290.0,154.54,154.79,154.52,154.73,11290.0
2025-05-22 13:15:00,154.79,154.99,154.64,154.93,8258.0,154.79,154.99,154.64,154.93,8258.0
2025-05-22 13:20:00,154.93,155.17,154.87,155.17,6465.0,154.93,155.17,154.87,155.17,6465.0
2025-05-22 13:25:00,155.28,155.32,155.18,155.19,7716.0,155.28,155.32,155.18,155.19,7716.0
2025-05-22 13:30:00,155.19,155.25,155.0,155.14,8936.0,155.19,155.25,155.0,155.14,8936.0
2025-05-22 13:35:00,155.21,155.28,154.91,155.17,9717.0,155.21,155.28,154.91,155.17,9717.0
2025-05-22 13:40:00,155.15,155.54,155.15,155.45,10645.0,155.15,155.54,155.15,155.45,10645.0
2025-05-22 13:45:00,155.46,155.67,155.36,155.55,13244.0,155.46,155.67,155.36,155.55,13244.0
2025-05-22 13:50:00,155.61,155.7,155.35,155.44,17586.0,155.61,155.7,155.35,155.44,17586.0
2025-05-22 13:55:00,155.45,155.7,155.4,155.41,7035.0,155.45,155.7,155.4,155.41,7035.0
2025-05-22 14:00:00,155.35,155.61,155.35,155.46,8236.0,155.35,155.61,155.35,155.46,8236.0
2025-05-22 14:05:00,155.46,155.47,155.34,155.41,4587.0,155.46,155.47,155.34,155.41,4587.0
2025-05-22 14:10:00,155.42,155.8,155.32,155.78,12709.0,155.42,155.8,155.32,155.78,12709.0
2025-05-22 14:15:00,155.78,155.87,155.69,155.83,6043.0,155.78,155.87,155.69,155.83,6043.0
2025-05-22 14:20:00,155.76,155.76,155.46,155.65,13041.0,155.76,155.76,155.46,155.65,13041.0
2025-05-22 14:25:00,155.59,155.67,155.36,155.38,4590.0,155.59,155.67,155.36,155.38,4590.0
2025-05-22 14:30:00,155.34,155.47,155.25,155.44,7449.0,155.34,155.47,155.25,155.44,7449.0
2025-05-22 14:35:00,155.44,155.46,155.2,155.22,9037.0,155.44,155.46,155.2,155.22,9037.0
2025-05-22 14:40:00,155.28,155.46,155.16,155.33,11556.0,155.28,155.46,155.16,155.33,11556.0
2025-05-22 14:45:00,155.34,155.52,155.32,155.32,5274.0,155.34,155.52,155.32,155.32,5274.0
2025-05-22 14:50:00,155.37,155.56,155.33,155.5,6769.0,155.37,155.56,155.33,155.5,6769.0
2025-05-22 14:55:00,155.45,155.68,155.45,155.55,7047.0,155.45,155.68,155.45,155.55,7047.0
2025-05-22 15:00:00,155.59,155.67,155.49,155.53,8066.0,155.59,155.67,155.49,155.53,8066.0
2025-05-22 15:05:00,155.5,155.62,155.5,155.59,6162.0,155.5,155.62,155.5,155.59,6162.0
2025-05-22 15:10:00,155.54,155.77,155.51,155.77,7571.0,155.54,155.77,155.51,155.77,7571.0
2025-05-22 15:15:00,155.77,155.77,155.59,155.71,9543.0,155.77,155.77,155.59,155.71,9543.0
2025-05-22 15:20:00,155.7,155.85,155.69,155.74,9667.0,155.7,155.85,155.69,155.74,9667.0
2025-05-22 15:25:00,155.74,155.97,155.73,155.85,10888.0,155.74,155.97,155.73,155.85,10888.0
2025-05-22 15:30:00,155.88,155.96,155.62,155.73,16408.0,155.88,155.96,155.62,155.73,16408.0
2025-05-22 15:35:00,155.68,155.75,155.58,155.65,14708.0,155.68,155.75,155.58,155.65,14708.0
2025-05-22 15:40:00,155.64,155.75,155.47,155.7,21349.0,155.64,155.75,155.47,155.7,21349.0
2025-05-22 15:45:00,155.69,155.75,155.38,155.67,41371.0,155.69,155.75,155.38,155.67,41371.0
2025-05-22 15:50:00,155.78,155.82,155.4,155.47,32822.0,155.78,155.82,155.4,155.47,32822.0
2025-05-22 15:55:00,155.51,155.51,155.1,155.31,107149.0,155.51,155.51,155.1,155.31,107149.0
2025-05-23 09:30:00,153.72,154.69,153.28,154.42,42167.0,153.72,154.69,153.28,154.42,42167.0
2025-05-23 09:35:00,154.63,155.28,154.56,155.01,6425.0,154.63,155.28,154.56,155.01,6425.0
2025-05-23 09:40:00,154.85,155.32,154.77,155.32,4969.0,154.85,155.32,154.77,155.32,4969.0
2025-05-23 09:45:00,155.23,155.3,154.72,155.22,6267.0,155.23,155.3,154.72,155.22,6267.0
2025-05-23 09:50:00,155.17,155.55,154.61,154.72,7044.0,155.17,155.55,154.61,154.72,7044.0
2025-05-23 09:55:00,154.78,154.85,154.39,154.67,13800.0,154.78,154.85,154.39,154.67,13800.0
2025-05-23 10:00:00,154.68,155.55,154.67,155.35,10545.0,154.68,155.55,154.67,155.35,10545.0
2025-05-23 10:05:00,155.39,155.79,155.31,155.54,9089.0,155.39,155.79,155.31,155.54,9089.0
2025-05-23 10:10:00,155.6,155.71,155.03,155.16,64796.0,155.6,155.71,155.03,155.16,64796.0
2025-05-23 10:15:00,155.17,155.31,154.91,155.05,10508.0,155.17,155.31,154.91,155.05,10508.0
2025-05-23 10:20:00,155.05,155.83,154.9,155.83,21864.0,155.05,155.83,154.9,155.83,21864.0
2025-05-23 10:25:00,155.83,156.19,155.7,155.7,13953.0,155.83,156.19,155.7,155.7,13953.0
2025-05-23 10:30:00,155.7,156.01,155.43,156.01,16997.0,155.7,156.01,155.43,156.01,16997.0
2025-05-23 10:35:00,156.02,156.05,155.53,155.58,12473.0,156.02,156.05,155.53,155.58,12473.0
2025-05-23 10:40:00,155.66,155.8,155.38,155.8,19037.0,155.66,155.8,155.38,155.8,19037.0
2025-05-23 10:45:00,155.83,156.26,155.81,156.16,9263.0,155.83,156.26,155.81,156.16,9263.0
2025-05-23 10:50:00,156.03,156.08,155.42,155.53,12017.0,156.03,156.08,155.42,155.53,12017.0
2025-05-23 10:55:00,155.53,155.6,155.24,155.47,17365.0,155.53,155.6,155.24,155.47,17365.0
2025-05-23 11:00:00,155.37,155.82,155.26,155.6,12058.0,155.37,155.82,155.26,155.6,12058.0
2025-05-23 11:05:00,155.56,155.78,155.2,155.65,26850.0,155.56,155.78,155.2,155.65,26850.0
2025-05-23 11:10:00,155.83,155.84,155.44,155.49,21868.0,155.83,155.84,155.44,155.49,21868.0
2025-05-23 11:15:00,155.5,155.68,155.42,155.54,43346.0,155.5,155.68,155.42,155.54,43346.0
2025-05-23 11:20:00,155.54,156.05,155.54,156.05,9095.0,155.54,156.05,155.54,156.05,9095.0
2025-05-23 11:25:00,156.06,156.19,155.94,156.07,5904.0,156.06,156.19,155.94,156.07,5904.0
2025-05-23 11:30:00,156.07,156.33,156.05,156.26,7612.0,156.07,156.33,156.05,156.26,7612.0
2025-05-23 11:35:00,156.32,156.48,156.1,156.36,8110.0,156.32,156.48,156.1,156.36,8110.0
2025-05-23 11:40:00,156.32,156.49,156.31,156.35,11432.0,156.32,156.49,156.31,156.35,11432.0
2025-05-23 11:45:00,156.39,156.56,156.3,156.41,10071.0,156.39,156.56,156.3,156.41,10071.0
2025-05-23 11:50:00,156.45,156.46,156.12,156.23,8733.0,156.45,156.46,156.12,156.23,8733.0
2025-05-23 11:55:00,156.31,156.32,155.92,155.99,15283.0,156.31,156.32,155.92,155.99,15283.0
2025-05-23 12:00:00,156.06,156.4,156.02,156.25,31396.0,156.06,156.4,156.02,156.25,31396.0
2025-05-23 12:05:00,156.17,156.31,156.01,156.31,18547.0,156.17,156.31,156.01,156.31,18547.0
2025-05-23 12:10:00,156.31,156.87,156.19,156.7,20508.0,156.31,156.87,156.19,156.7,20508.0
2025-05-23 12:15:00,156.6,156.7,156.46,156.62,5831.0,156.6,156.7,156.46,156.62,5831.0
2025-05-23 12:20:00,156.62,156.87,156.55,156.74,5958.0,156.62,156.87,156.55,156.74,5958.0
2025-05-23 12:25:00,156.74,157.03,156.74,156.99,5118.0,156.74,157.03,156.74,156.99,5118.0
2025-05-23 12:30:00,157.03,157.04,156.82,156.89,12238.0,157.03,157.04,156.82,156.89,12238.0
2025-05-23 12:35:00,156.9,157.34,156.88,157.19,22178.0,156.9,157.34,156.88,157.19,22178.0
2025-05-23 12:40:00,157.16,157.22,157.05,157.17,5322.0,157.16,157.22,157.05,157.17,5322.0
2025-05-23 12:45:00,157.25,157.62,157.18,157.61,9075.0,157.25,157.62,157.18,157.61,9075.0
2025-05-23 12:50:00,157.61,157.84,157.6,157.84,18071.0,157.61,157.84,157.6,157.84,18071.0
2025-05-23 12:55:00,157.89,157.89,157.32,157.36,16302.0,157.89,157.89,157.32,157.36,16302.0
2025-05-23 13:00:00,157.36,157.41,157.14,157.36,6752.0,157.36,157.41,157.14,157.36,6752.0
2025-05-23 13:05:00,157.36,157.5,157.3,157.47,8780.0,157.36,157.5,157.3,157.47,8780.0
2025-05-23 13:10:00,157.53,157.77,157.5,157.73,18702.0,157.53,157.77,157.5,157.73,18702.0
2025-05-23 13:15:00,157.74,158.05,157.73,158.02,9850.0,157.74,158.05,157.73,158.02,9850.0
2025-05-23 13:20:00,158.02,158.26,157.95,158.2,11348.0,158.02,158.26,157.95,158.2,11348.0
2025-05-23 13:25:00,158.21,158.3,158.12,158.3,3245.0,158.21,158.3,158.12,158.3,3245.0
2025-05-23 13:30:00,158.24,158.24,157.91,157.93,16493.0,158.24,158.24,157.91,157.93,16493.0
2025-05-23 13:35:00,157.93,158.05,157.82,157.82,8260.0,157.93,158.05,157.82,157.82,8260.0
2025-05-23 13:40:00,157.85,157.86,157.61,157.86,7038.0,157.85,157.86,157.61,157.86,7038.0
2025-05-23 13:45:00,157.87,157.96,157.75,157.9,6220.0,157.87,157.96,157.75,157.9,6220.0
2025-05-23 13:50:00,157.9,158.28,157.89,158.14,16755.0,157.9,158.28,157.89,158.14,16755.0
2025-05-23 13:55:00,158.16,158.17,157.85,158.0,14897.0,158.16,158.17,157.85,158.0,14897.0
2025-05-23 14:00:00,157.97,158.41,157.88,158.37,9376.0,157.97,158.41,157.88,158.37,9376.0
2025-05-23 14:05:00,158.38,158.56,158.24,158.42,8571.0,158.38,158.56,158.24,158.42,8571.0
2025-05-23 14:10:00,158.35,158.35,158.0,158.21,6739.0,158.35,158.35,158.0,158.21,6739.0
2025-05-23 14:15:00,158.21,158.32,157.91,157.95,7048.0,158.21,158.32,157.91,157.95,7048.0
2025-05-23 14:20:00,157.93,157.93,157.62,157.91,13066.0,157.93,157.93,157.62,157.91,13066.0
2025-05-23 14:25:00,157.92,158.05,157.79,157.88,6657.0,157.92,158.05,157.79,157.88,6657.0
2025-05-23 14:30:00,157.88,158.16,157.88,158.11,5626.0,157.88,158.16,157.88,158.11,5626.0
2025-05-23 14:35:00,158.11,158.28,157.83,157.87,14527.0,158.11,158.28,157.83,157.87,14527.0
2025-05-23 14:40:00,157.85,157.99,157.73,157.92,21062.0,157.85,157.99,157.73,157.92,21062.0
2025-05-23 14:45:00,157.92,157.98,157.69,157.79,13268.0,157.92,157.98,157.69,157.79,13268.0
2025-05-23 14:50:00,157.8,158.07,157.8,157.91,10164.0,157.8,158.07,157.8,157.91,10164.0
2025-05-23 14:55:00,157.96,157.96,157.77,157.82,10052.0,157.96,157.96,157.77,157.82,10052.0
2025-05-23 15:00:00,157.87,158.03,157.79,157.86,9671.0,157.87,158.03,157.79,157.86,9671.0
2025-05-23 15:05:00,157.86,158.09,157.83,158.01,8346.0,157.86,158.09,157.83,158.01,8346.0
2025-05-23 15:10:00,158.05,158.13,157.88,157.91,13265.0,158.05,158.13,157.88,157.91,13265.0
2025-05-23 15:15:00,157.9,157.92,157.53,157.53,10134.0,157.9,157.92,157.53,157.53,10134.0
2025-05-23 15:20:00,157.56,157.61,157.24,157.35,15408.0,157.56,157.61,157.24,157.35,15408.0
2025-05-23 15:25:00,157.38,157.42,157.17,157.36,11260.0,157.38,157.42,157.17,157.36,11260.0
2025-05-23 15:30:00,157.39,157.39,157.13,157.29,22827.0,157.39,157.39,157.13,157.29,22827.0
2025-05-23 15:35:00,157.32,157.44,157.16,157.44,14476.0,157.32,157.44,157.16,157.44,14476.0
2025-05-23 15:40:00,157.49,157.81,157.43,157.74,16898.0,157.49,157.81,157.43,157.74,16898.0
2025-05-23 15:45:00,157.74,157.9,157.55,157.72,30008.0,157.74,157.9,157.55,157.72,30008.0
2025-05-23 15:50:00,157.58,157.83,157.47,157.77,50041.0,157.58,157.83,157.47,157.77,50041.0
2025-05-23 15:55:00,157.77,158.11,157.25,157.78,122208.0,157.77,158.11,157.25,157.78,122208.0
2025-05-27 09:30:00,159.28,159.79,158.15,158.27,36693.0,159.28,159.79,158.15,158.27,36693.0
2025-05-27 09:35:00,158.41,158.41,157.35,157.49,26074.0,158.41,158.41,157.35,157.49,26074.0
2025-05-27 09:40:00,157.46,157.78,157.4,157.52,15981.0,157.46,157.78,157.4,157.52,15981.0
2025-05-27 09:45:00,157.59,158.32,157.59,157.67,11925.0,157.59,158.32,157.59,157.67,11925.0
2025-05-27 09:50:00,157.74,157.86,156.93,157.17,13253.0,157.74,157.86,156.93,157.17,13253.0
2025-05-27 09:55:00,157.15,157.42,157.15,157.36,3667.0,157.15,157.42,157.15,157.36,3667.0
2025-05-27 10:00:00,157.54,157.55,156.98,157.05,14511.0,157.54,157.55,156.98,157.05,14511.0
2025-05-27 10:05:00,157.0,157.46,157.0,157.3,15031.0,157.0,157.46,157.0,157.3,15031.0
2025-05-27 10:10:00,157.28,157.59,157.06,157.5,11267.0,157.28,157.59,157.06,157.5,11267.0
2025-05-27 10:15:00,157.5,157.58,157.29,157.45,8867.0,157.5,157.58,157.29,157.45,8867.0
2025-05-27 10:20:00,157.5,157.91,157.5,157.58,13293.0,157.5,157.91,157.5,157.58,13293.0
2025-05-27 10:25:00,157.53,157.71,157.27,157.27,17196.0,157.53,157.71,157.27,157.27,17196.0
2025-05-27 10:30:00,157.32,157.39,156.62,157.09,10064.0,157.32,157.39,156.62,157.09,10064.0
2025-05-27 10:35:00,157.09,157.09,156.47,156.66,10558.0,157.09,157.09,156.47,156.66,10558.0
2025-05-27 10:40:00,156.67,156.89,156.59,156.71,20173.0,156.67,156.89,156.59,156.71,20173.0
2025-05-27 10:45:00,156.71,157.19,156.71,156.95,7743.0,156.71,157.19,156.71,156.95,7743.0
2025-05-27 10:50:00,156.9,157.09,156.74,157.05,4355.0,156.9,157.09,156.74,157.05,4355.0
2025-05-27 10:55:00,157.14,157.53,157.13,157.31,7065.0,157.14,157.53,157.13,157.31,7065.0
2025-05-27 11:00:00,157.26,157.74,157.26,157.69,6768.0,157.26,157.74,157.26,157.69,6768.0
2025-05-27 11:05:00,157.73,157.91,157.63,157.7,6686.0,157.73,157.91,157.63,157.7,6686.0
2025-05-27 11:10:00,157.7,157.73,157.41,157.57,7019.0,157.7,157.73,157.41,157.57,7019.0
2025-05-27 11:15:00,157.52,157.54,157.32,157.49,6669.0,157.52,157.54,157.32,157.49,6669.0
2025-05-27 11:20:00,157.29,157.39,156.91,157.04,4778.0,157.29,157.39,156.91,157.04,4778.0
2025-05-27 11:25:00,157.05,157.24,156.95,157.24,10342.0,157.05,157.24,156.95,157.24,10342.0
2025-05-27 11:30:00,157.18,157.46,157.1,157.11,6179.0,157.18,157.46,157.1,157.11,6179.0
2025-05-27 11:35:00,157.13,157.53,157.06,157.42,9942.0,157.13,157.53,157.06,157.42,9942.0
2025-05-27 11:40:00,157.42,157.42,157.07,157.14,9212.0,157.42,157.42,157.07,157.14,9212.0
2025-05-27 11:45:00,157.16,157.31,157.16,157.16,7161.0,157.16,157.31,157.16,157.16,7161.0
2025-05-27 11:50:00,157.19,157.25,157.08,157.25,3952.0,157.19,157.25,157.08,157.25,3952.0
2025-05-27 11:55:00,157.29,157.29,156.83,156.86,6564.0,157.29,157.29,156.83,156.86,6564.0
2025-05-27 12:00:00,156.91,157.05,156.87,156.97,6437.0,156.91,157.05,156.87,156.97,6437.0
2025-05-27 12:05:00,156.92,157.1,156.82,156.99,8952.0,156.92,157.1,156.82,156.99,8952.0
2025-05-27 12:10:00,156.97,156.97,156.59,156.66,4532.0,156.97,156.97,156.59,156.66,4532.0
2025-05-27 12:15:00,156.59,156.59,156.17,156.34,20416.0,156.59,156.59,156.17,156.34,20416.0
2025-05-27 12:20:00,156.36,156.52,156.2,156.52,15777.0,156.36,156.52,156.2,156.52,15777.0
2025-05-27 12:25:00,156.57,156.57,156.3,156.39,5298.0,156.57,156.57,156.3,156.39,5298.0
2025-05-27 12:30:00,156.39,156.5,156.0,156.1,6589.0,156.39,156.5,156.0,156.1,6589.0
2025-05-27 12:35:00,156.06,156.77,156.05,156.75,8694.0,156.06,156.77,156.05,156.75,8694.0
2025-05-27 12:40:00,156.77,156.87,156.51,156.52,9171.0,156.77,156.87,156.51,156.52,9171.0
2025-05-27 12:45:00,156.54,156.58,156.37,156.5,5535.0,156.54,156.58,156.37,156.5,5535.0
2025-05-27 12:50:00,156.49,156.59,156.3,156.3,5613.0,156.49,156.59,156.3,156.3,5613.0
2025-05-27 12:55:00,156.36,156.36,155.9,155.93,9823.0,156.36,156.36,155.9,155.93,9823.0
2025-05-27 13:00:00,155.98,156.16,155.95,156.1,2435.0,155.98,156.16,155.95,156.1,2435.0
2025-05-27 13:05:00,156.06,156.35,156.06,156.35,4594.0,156.06,156.35,156.06,156.35,4594.0
2025-05-27 13:10:00,156.42,156.65,156.34,156.6,6341.0,156.42,156.65,156.34,156.6,6341.0
2025-05-27 13:15:00,156.63,156.8,156.46,156.46,7823.0,156.63,156.8,156.46,156.46,7823.0
2025-05-27 13:20:00,156.44,156.56,156.42,156.43,5661.0,156.44,156.56,156.42,156.43,5661.0
2025-05-27 13:25:00,156.39,156.48,156.27,156.43,9583.0,156.39,156.48,156.27,156.43,9583.0
2025-05-27 13:30:00,156.36,156.38,156.19,156.19,6898.0,156.36,156.38,156.19,156.19,6898.0
2025-05-27 13:35:00,156.19,156.31,156.1,156.31,12372.0,156.19,156.31,156.1,156.31,12372.0
2025-05-27 13:40:00,156.31,156.59,156.27,156.5,9706.0,156.31,156.59,156.27,156.5,9706.0
2025-05-27 13:45:00,156.47,156.47,156.38,156.39,3795.0,156.47,156.47,156.38,156.39,3795.0
2025-05-27 13:50:00,156.44,156.46,156.15,156.33,17114.0,156.44,156.46,156.15,156.33,17114.0
2025-05-27 13:55:00,156.36,156.51,156.36,156.47,8191.0,156.36,156.51,156.36,156.47,8191.0
2025-05-27 14:00:00,156.47,156.66,156.18,156.23,10156.0,156.47,156.66,156.18,156.23,10156.0
2025-05-27 14:05:00,156.28,156.37,156.2,156.2,8530.0,156.28,156.37,156.2,156.2,8530.0
2025-05-27 14:10:00,156.17,156.41,156.14,156.39,10028.0,156.17,156.41,156.14,156.39,10028.0
2025-05-27 14:15:00,156.39,156.39,156.03,156.17,11143.0,156.39,156.39,156.03,156.17,11143.0
2025-05-27 14:20:00,156.14,156.17,155.92,156.17,17765.0,156.14,156.17,155.92,156.17,17765.0
2025-05-27 14:25:00,156.17,156.4,156.11,156.12,13661.0,156.17,156.4,156.11,156.12,13661.0
2025-05-27 14:30:00,156.13,156.14,155.92,156.01,11522.0,156.13,156.14,155.92,156.01,11522.0
2025-05-27 14:35:00,156.01,156.28,156.01,156.24,10077.0,156.01,156.28,156.01,156.24,10077.0
2025-05-27 14:40:00,156.21,156.25,156.08,156.09,9155.0,156.21,156.25,156.08,156.09,9155.0
2025-05-27 14:45:00,156.1,156.18,155.96,156.14,14436.0,156.1,156.18,155.96,156.14,14436.0
2025-05-27 14:50:00,156.13,156.34,156.13,156.3,13080.0,156.13,156.34,156.13,156.3,13080.0
2025-05-27 14:55:00,156.32,156.5,156.31,156.48,10283.0,156.32,156.5,156.31,156.48,10283.0
2025-05-27 15:00:00,156.47,156.8,156.47,156.77,8430.0,156.47,156.8,156.47,156.77,8430.0
2025-05-27 15:05:00,156.81,156.96,156.79,156.87,7116.0,156.81,156.96,156.79,156.87,7116.0
2025-05-27 15:10:00,156.85,156.89,156.62,156.7,9873.0,156.85,156.89,156.62,156.7,9873.0
2025-05-27 15:15:00,156.67,156.75,156.55,156.71,11164.0,156.67,156.75,156.55,156.71,11164.0
2025-05-27 15:20:00,156.67,156.69,156.49,156.55,8046.0,156.67,156.69,156.49,156.55,8046.0
2025-05-27 15:25:00,156.55,156.58,156.45,156.48,11887.0,156.55,156.58,156.45,156.48,11887.0
2025-05-27 15:30:00,156.48,156.54,156.43,156.48,16764.0,156.48,156.54,156.43,156.48,16764.0
2025-05-27 15:35:00,156.52,156.6,156.39,156.52,15332.0,156.52,156.6,156.39,156.52,15332.0
2025-05-27 15:40:00,156.57,156.79,156.57,156.71,15085.0,156.57,156.79,156.57,156.71,15085.0
2025-05-27 15:45:00,156.7,156.71,156.38,156.52,22320.0,156.7,156.71,156.38,156.52,22320.0
2025-05-27 15:50:00,156.44,156.74,156.43,156.69,41282.0,156.44,156.74,156.43,156.69,41282.0
2025-05-27 15:55:00,156.69,156.95,156.52,156.9,132548.0,156.69,156.95,156.52,156.9,132548.0
2025-05-28 09:30:00,157.81,158.01,156.91,157.32,36596.0,157.81,158.01,156.91,157.32,36596.0
2025-05-28 09:35:00,157.61,157.62,156.9,157.07,7623.0,157.61,157.62,156.9,157.07,7623.0
2025-05-28 09:40:00,156.9,157.22,156.68,156.91,7784.0,156.9,157.22,156.68,156.91,7784.0
2025-05-28 09:45:00,157.0,157.44,157.0,157.15,10796.0,157.0,157.44,157.0,157.15,10796.0
2025-05-28 09:50:00,157.27,157.45,156.87,156.94,6109.0,157.27,157.45,156.87,156.94,6109.0
2025-05-28 09:55:00,156.92,156.92,156.26,156.7,5502.0,156.92,156.92,156.26,156.7,5502.0
2025-05-28 10:00:00,156.61,157.04,156.61,156.92,6770.0,156.61,157.04,156.61,156.92,6770.0
2025-05-28 10:05:00,156.84,157.12,156.7,157.06,11653.0,156.84,157.12,156.7,157.06,11653.0
2025-05-28 10:10:00,157.05,157.3,156.9,157.17,6431.0,157.05,157.3,156.9,157.17,6431.0
2025-05-28 10:15:00,157.17,157.39,157.05,157.25,6008.0,157.17,157.39,157.05,157.25,6008.0
2025-05-28 10:20:00,157.3,157.42,156.73,156.73,6410.0,157.3,157.42,156.73,156.73,6410.0
2025-05-28 10:25:00,156.72,156.72,156.34,156.61,3650.0,156.72,156.72,156.34,156.61,3650.0
2025-05-28 10:30:00,156.52,156.79,156.44,156.75,14789.0,156.52,156.79,156.44,156.75,14789.0
2025-05-28 10:35:00,156.81,157.0,156.58,156.58,3000.0,156.81,157.0,156.58,156.58,3000.0
2025-05-28 10:40:00,156.67,156.91,156.57,156.59,3374.0,156.67,156.91,156.57,156.59,3374.0
2025-05-28 10:45:00,156.63,156.64,156.37,156.41,2269.0,156.63,156.64,156.37,156.41,2269.0
2025-05-28 10:50:00,156.42,156.99,156.41,156.91,12438.0,156.42,156.99,156.41,156.91,12438.0
2025-05-28 10:55:00,156.92,156.93,156.68,156.81,18216.0,156.92,156.93,156.68,156.81,18216.0
2025-05-28 11:00:00,156.75,157.33,156.75,157.27,3239.0,156.75,157.33,156.75,157.27,3239.0
2025-05-28 11:05:00,157.27,157.27,156.85,156.88,4225.0,157.27,157.27,156.85,156.88,4225.0
2025-05-28 11:10:00,156.89,156.89,156.69,156.86,4353.0,156.89,156.89,156.69,156.86,4353.0
2025-05-28 11:15:00,156.82,157.05,156.78,157.03,3698.0,156.82,157.05,156.78,157.03,3698.0
2025-05-28 11:20:00,157.02,157.19,156.8,157.07,5790.0,157.02,157.19,156.8,157.07,5790.0
2025-05-28 11:25:00,157.06,157.06,156.67,156.71,4823.0,157.06,157.06,156.67,156.71,4823.0
2025-05-28 11:30:00,156.66,156.91,156.55,156.6,3443.0,156.66,156.91,156.55,156.6,3443.0
2025-05-28 11:35:00,156.59,156.81,156.42,156.79,10731.0,156.59,156.81,156.42,156.79,10731.0
2025-05-28 11:40:00,156.76,156.78,156.58,156.77,3533.0,156.76,156.78,156.58,156.77,3533.0
2025-05-28 11:45:00,156.77,156.77,156.62,156.62,2402.0,156.77,156.77,156.62,156.62,2402.0
2025-05-28 11:50:00,156.67,156.76,156.56,156.56,6306.0,156.67,156.76,156.56,156.56,6306.0
2025-05-28 11:55:00,156.58,156.58,156.24,156.31,6309.0,156.58,156.58,156.24,156.31,6309.0
2025-05-28 12:00:00,156.31,156.69,156.31,156.46,6924.0,156.31,156.69,156.31,156.46,6924.0
2025-05-28 12:05:00,156.53,156.79,156.53,156.7,4027.0,156.53,156.79,156.53,156.7,4027.0
2025-05-28 12:10:00,156.62,156.77,156.59,156.68,2299.0,156.62,156.77,156.59,156.68,2299.0
2025-05-28 12:15:00,156.74,156.8,156.46,156.5,4808.0,156.74,156.8,156.46,156.5,4808.0
2025-05-28 12:20:00,156.47,156.49,156.39,156.49,2350.0,156.47,156.49,156.39,156.49,2350.0
2025-05-28 12:25:00,156.49,156.67,156.49,156.66,3157.0,156.49,156.67,156.49,156.66,3157.0
2025-05-28 12:30:00,156.64,156.69,156.48,156.48,3063.0,156.64,156.69,156.48,156.48,3063.0
2025-05-28 12:35:00,156.55,156.65,156.38,156.54,12375.0,156.55,156.65,156.38,156.54,12375.0
2025-05-28 12:40:00,156.43,156.49,156.34,156.4,3227.0,156.43,156.49,156.34,156.4,3227.0
2025-05-28 12:45:00,156.4,156.46,156.26,156.26,6008.0,156.4,156.46,156.26,156.26,6008.0
2025-05-28 12:50:00,156.34,156.35,156.06,156.08,9326.0,156.34,156.35,156.06,156.08,9326.0
2025-05-28 12:55:00,156.06,156.2,156.01,156.15,6254.0,156.06,156.2,156.01,156.15,6254.0
2025-05-28 13:00:00,156.15,156.37,156.13,156.36,6528.0,156.15,156.37,156.13,156.36,6528.0
2025-05-28 13:05:00,156.36,156.51,156.25,156.25,7785.0,156.36,156.51,156.25,156.25,7785.0
2025-05-28 13:10:00,156.32,156.49,156.29,156.29,4979.0,156.32,156.49,156.29,156.29,4979.0
2025-05-28 13:15:00,156.35,156.75,156.3,156.62,14379.0,156.35,156.75,156.3,156.62,14379.0
2025-05-28 13:20:00,156.69,156.73,156.6,156.66,3452.0,156.69,156.73,156.6,156.66,3452.0
2025-05-28 13:25:00,156.72,156.73,156.56,156.69,4671.0,156.72,156.73,156.56,156.69,4671.0
2025-05-28 13:30:00,156.73,156.8,156.64,156.64,26405.0,156.73,156.8,156.64,156.64,26405.0
2025-05-28 13:35:00,156.57,156.63,156.51,156.62,3980.0,156.57,156.63,156.51,156.62,3980.0
2025-05-28 13:40:00,156.65,156.65,156.46,156.53,4902.0,156.65,156.65,156.46,156.53,4902.0
2025-05-28 13:45:00,156.55,156.74,156.55,156.65,2441.0,156.55,156.74,156.55,156.65,2441.0
2025-05-28 13:50:00,156.68,156.88,156.63,156.8,6761.0,156.68,156.88,156.63,156.8,6761.0
2025-05-28 13:55:00,156.91,156.98,156.7,156.7,9469.0,156.91,156.98,156.7,156.7,9469.0
2025-05-28 14:00:00,156.67,156.85,156.67,156.75,9852.0,156.67,156.85,156.67,156.75,9852.0
2025-05-28 14:05:00,156.7,156.71,156.41,156.51,9120.0,156.7,156.71,156.41,156.51,9120.0
2025-05-28 14:10:00,156.52,156.55,156.31,156.33,5353.0,156.52,156.55,156.31,156.33,5353.0
2025-05-28 14:15:00,156.33,156.41,156.19,156.25,9013.0,156.33,156.41,156.19,156.25,9013.0
2025-05-28 14:20:00,156.21,156.31,156.15,156.26,6834.0,156.21,156.31,156.15,156.26,6834.0
2025-05-28 14:25:00,156.26,156.3,156.11,156.11,7024.0,156.26,156.3,156.11,156.11,7024.0
2025-05-28 14:30:00,156.05,156.38,156.04,156.35,14911.0,156.05,156.38,156.04,156.35,14911.0
2025-05-28 14:35:00,156.34,156.46,156.26,156.42,7794.0,156.34,156.46,156.26,156.42,7794.0
2025-05-28 14:40:00,156.42,156.54,156.35,156.46,9277.0,156.42,156.54,156.35,156.46,9277.0
2025-05-28 14:45:00,156.47,156.48,156.01,156.02,7945.0,156.47,156.48,156.01,156.02,7945.0
2025-05-28 14:50:00,156.02,156.18,155.58,155.97,12861.0,156.02,156.18,155.58,155.97,12861.0
2025-05-28 14:55:00,155.88,156.24,155.88,156.2,14670.0,155.88,156.24,155.88,156.2,14670.0
2025-05-28 15:00:00,156.16,156.38,156.15,156.34,5520.0,156.16,156.38,156.15,156.34,5520.0
2025-05-28 15:05:00,156.34,156.63,156.33,156.5,17017.0,156.34,156.63,156.33,156.5,17017.0
2025-05-28 15:10:00,156.61,156.63,156.2,156.29,12341.0,156.61,156.63,156.2,156.29,12341.0
2025-05-28 15:15:00,156.34,156.49,156.33,156.33,6470.0,156.34,156.49,156.33,156.33,6470.0
2025-05-28 15:20:00,156.32,156.34,156.17,156.27,9452.0,156.32,156.34,156.17,156.27,9452.0
2025-05-28 15:25:00,156.27,156.43,156.25,156.38,7239.0,156.27,156.43,156.25,156.38,7239.0
2025-05-28 15:30:00,156.37,156.44,156.31,156.31,7908.0,156.37,156.44,156.31,156.31,7908.0
2025-05-28 15:35:00,156.37,156.37,156.13,156.14,11382.0,156.37,156.37,156.13,156.14,11382.0
2025-05-28 15:40:00,156.12,156.15,155.96,156.11,10520.0,156.12,156.15,155.96,156.11,10520.0
2025-05-28 15:45:00,156.1,156.25,156.01,156.03,13446.0,156.1,156.25,156.01,156.03,13446.0
2025-05-28 15:50:00,156.01,156.01,155.65,155.88,27772.0,156.01,156.01,155.65,155.88,27772.0
2025-05-28 15:55:00,155.83,156.11,155.6,156.07,117330.0,155.83,156.11,155.6,156.07,117330.0
2025-05-29 09:30:00,158.1,158.51,156.68,156.88,40405.0,158.1,158.51,156.68,156.88,40405.0
2025-05-29 09:35:00,156.71,157.02,155.52,155.9,14830.0,156.71,157.02,155.52,155.9,14830.0
2025-05-29 09:40:00,155.87,155.88,155.43,155.66,2924.0,155.87,155.88,155.43,155.66,2924.0
2025-05-29 09:45:00,155.74,155.74,154.86,155.0,20390.0,155.74,155.74,154.86,155.0,20390.0
2025-05-29 09:50:00,154.99,155.45,154.95,155.19,24945.0,154.99,155.45,154.95,155.19,24945.0
2025-05-29 09:55:00,155.25,155.32,154.82,155.24,19971.0,155.25,155.32,154.82,155.24,19971.0
2025-05-29 10:00:00,155.27,155.75,155.24,155.41,25399.0,155.27,155.75,155.24,155.41,25399.0
2025-05-29 10:05:00,155.28,155.28,154.14,154.17,18392.0,155.28,155.28,154.14,154.17,18392.0
2025-05-29 10:10:00,154.18,154.44,154.03,154.31,13841.0,154.18,154.44,154.03,154.31,13841.0
2025-05-29 10:15:00,154.33,154.35,153.51,153.6,16482.0,154.33,154.35,153.51,153.6,16482.0
2025-05-29 10:20:00,153.52,153.81,153.29,153.69,33990.0,153.52,153.81,153.29,153.69,33990.0
2025-05-29 10:25:00,153.67,154.19,153.56,153.94,25067.0,153.67,154.19,153.56,153.94,25067.0
2025-05-29 10:30:00,153.94,154.12,153.69,153.73,29377.0,153.94,154.12,153.69,153.73,29377.0
2025-05-29 10:35:00,153.77,154.06,153.72,153.77,10447.0,153.77,154.06,153.72,153.77,10447.0
2025-05-29 10:40:00,153.72,153.79,153.31,153.65,23325.0,153.72,153.79,153.31,153.65,23325.0
2025-05-29 10:45:00,153.63,154.0,153.5,153.82,27826.0,153.63,154.0,153.5,153.82,27826.0
2025-05-29 10:50:00,153.91,154.07,153.77,154.05,15725.0,153.91,154.07,153.77,154.05,15725.0
2025-05-29 10:55:00,154.05,154.26,153.92,154.05,30773.0,154.05,154.26,153.92,154.05,30773.0
2025-05-29 11:00:00,153.95,154.24,153.84,153.86,8435.0,153.95,154.24,153.84,153.86,8435.0
2025-05-29 11:05:00,153.88,153.91,153.62,153.8,12423.0,153.88,153.91,153.62,153.8,12423.0
2025-05-29 11:10:00,153.8,154.05,153.77,153.78,9030.0,153.8,154.05,153.77,153.78,9030.0
2025-05-29 11:15:00,153.79,154.0,153.71,153.75,17282.0,153.79,154.0,153.71,153.75,17282.0
2025-05-29 11:20:00,153.77,153.95,153.74,153.94,39920.0,153.77,153.95,153.74,153.94,39920.0
2025-05-29 11:25:00,153.94,154.04,153.88,153.94,31628.0,153.94,154.04,153.88,153.94,31628.0
2025-05-29 11:30:00,153.94,153.96,153.4,153.66,31994.0,153.94,153.96,153.4,153.66,31994.0
2025-05-29 11:35:00,153.65,153.78,153.47,153.61,8289.0,153.65,153.78,153.47,153.61,8289.0
2025-05-29 11:40:00,153.51,153.86,153.4,153.73,10792.0,153.51,153.86,153.4,153.73,10792.0
2025-05-29 11:45:00,153.66,153.9,153.62,153.84,11869.0,153.66,153.9,153.62,153.84,11869.0
2025-05-29 11:50:00,153.85,154.51,153.85,154.37,14953.0,153.85,154.51,153.85,154.37,14953.0
2025-05-29 11:55:00,154.33,154.45,153.64,153.8,10689.0,154.33,154.45,153.64,153.8,10689.0
2025-05-29 12:00:00,153.82,153.9,153.59,153.87,7905.0,153.82,153.9,153.59,153.87,7905.0
2025-05-29 12:05:00,153.85,153.94,153.72,153.9,13321.0,153.85,153.94,153.72,153.9,13321.0
2025-05-29 12:10:00,153.82,153.87,153.54,153.84,12640.0,153.82,153.87,153.54,153.84,12640.0
2025-05-29 12:15:00,153.85,154.13,153.85,154.08,44633.0,153.85,154.13,153.85,154.08,44633.0
2025-05-29 12:20:00,154.08,154.13,153.73,153.85,16042.0,154.08,154.13,153.73,153.85,16042.0
2025-05-29 12:25:00,153.86,153.93,153.7,153.9,9418.0,153.86,153.93,153.7,153.9,9418.0
2025-05-29 12:30:00,153.94,154.15,153.9,154.08,9164.0,153.94,154.15,153.9,154.08,9164.0
2025-05-29 12:35:00,154.04,154.18,153.99,154.11,8384.0,154.04,154.18,153.99,154.11,8384.0
2025-05-29 12:40:00,154.11,154.16,153.91,154.06,8307.0,154.11,154.16,153.91,154.06,8307.0
2025-05-29 12:45:00,154.05,154.34,154.05,154.22,11092.0,154.05,154.34,154.05,154.22,11092.0
2025-05-29 12:50:00,154.19,154.21,154.03,154.2,8297.0,154.19,154.21,154.03,154.2,8297.0
2025-05-29 12:55:00,154.22,154.44,154.16,154.26,8421.0,154.22,154.44,154.16,154.26,8421.0
2025-05-29 13:00:00,154.29,154.44,154.16,154.16,10785.0,154.29,154.44,154.16,154.16,10785.0
2025-05-29 13:05:00,154.21,154.27,153.9,153.95,11592.0,154.21,154.27,153.9,153.95,11592.0
2025-05-29 13:10:00,153.91,154.06,153.86,154.0,9839.0,153.91,154.06,153.86,154.0,9839.0
2025-05-29 13:15:00,154.01,154.28,153.97,153.99,12822.0,154.01,154.28,153.97,153.99,12822.0
2025-05-29 13:20:00,154.03,154.2,154.03,154.06,7846.0,154.03,154.2,154.03,154.06,7846.0
2025-05-29 13:25:00,154.09,154.12,153.89,153.94,8412.0,154.09,154.12,153.89,153.94,8412.0
2025-05-29 13:30:00,153.87,154.0,153.78,153.85,29546.0,153.87,154.0,153.78,153.85,29546.0
2025-05-29 13:35:00,153.85,154.0,153.72,153.73,15534.0,153.85,154.0,153.72,153.73,15534.0
2025-05-29 13:40:00,153.76,154.01,153.76,153.91,10095.0,153.76,154.01,153.76,153.91,10095.0
2025-05-29 13:45:00,153.87,153.95,153.62,153.65,14147.0,153.87,153.95,153.62,153.65,14147.0
2025-05-29 13:50:00,153.68,153.97,153.62,153.93,14230.0,153.68,153.97,153.62,153.93,14230.0
2025-05-29 13:55:00,153.88,153.94,153.68,153.73,18691.0,153.88,153.94,153.68,153.73,18691.0
2025-05-29 14:00:00,153.72,153.79,153.6,153.72,17527.0,153.72,153.79,153.6,153.72,17527.0
2025-05-29 14:05:00,153.68,153.79,153.62,153.68,12367.0,153.68,153.79,153.62,153.68,12367.0
2025-05-29 14:10:00,153.64,153.69,153.49,153.67,18654.0,153.64,153.69,153.49,153.67,18654.0
2025-05-29 14:15:00,153.68,153.79,153.38,153.38,10561.0,153.68,153.79,153.38,153.38,10561.0
2025-05-29 14:20:00,153.35,153.53,153.19,153.21,67537.0,153.35,153.53,153.19,153.21,67537.0
2025-05-29 14:25:00,153.25,153.26,153.09,153.14,18119.0,153.25,153.26,153.09,153.14,18119.0
2025-05-29 14:30:00,153.13,153.46,153.11,153.41,15216.0,153.13,153.46,153.11,153.41,15216.0
2025-05-29 14:35:00,153.41,153.64,153.41,153.64,21631.0,153.41,153.64,153.41,153.64,21631.0
2025-05-29 14:40:00,153.65,153.8,153.58,153.61,44500.0,153.65,153.8,153.58,153.61,44500.0
2025-05-29 14:45:00,153.57,153.88,153.57,153.88,16059.0,153.57,153.88,153.57,153.88,16059.0
2025-05-29 14:50:00,153.86,153.95,153.82,153.91,12232.0,153.86,153.95,153.82,153.91,12232.0
2025-05-29 14:55:00,153.91,153.93,153.52,153.53,13587.0,153.91,153.93,153.52,153.53,13587.0
2025-05-29 15:00:00,153.53,153.6,153.41,153.54,16787.0,153.53,153.6,153.41,153.54,16787.0
2025-05-29 15:05:00,153.49,153.56,153.28,153.45,22978.0,153.49,153.56,153.28,153.45,22978.0
2025-05-29 15:10:00,153.45,153.78,153.41,153.58,25347.0,153.45,153.78,153.41,153.58,25347.0
2025-05-29 15:15:00,153.58,153.91,153.58,153.84,31070.0,153.58,153.91,153.58,153.84,31070.0
2025-05-29 15:20:00,153.84,154.06,153.76,153.76,21390.0,153.84,154.06,153.76,153.76,21390.0
2025-05-29 15:25:00,153.72,153.91,153.58,153.62,30136.0,153.72,153.91,153.58,153.62,30136.0
2025-05-29 15:30:00,153.62,154.08,153.58,153.87,30338.0,153.62,154.08,153.58,153.87,30338.0
2025-05-29 15:35:00,153.84,154.08,153.83,153.94,42169.0,153.84,154.08,153.83,153.94,42169.0
2025-05-29 15:40:00,153.94,154.1,153.88,154.1,39509.0,153.94,154.1,153.88,154.1,39509.0
2025-05-29 15:45:00,154.1,154.25,153.89,154.09,56668.0,154.1,154.25,153.89,154.09,56668.0
2025-05-29 15:50:00,154.11,154.32,153.92,154.03,98521.0,154.11,154.32,153.92,154.03,98521.0
2025-05-29 15:55:00,154.01,154.5,153.8,154.46,256395.0,154.01,154.5,153.8,154.46,256395.0
2025-05-30 09:30:00,154.55,155.53,153.65,155.0,45255.0,154.55,155.53,153.65,155.0,45255.0
2025-05-30 09:35:00,154.84,155.2,154.58,155.03,12761.0,154.84,155.2,154.58,155.03,12761.0
2025-05-30 09:40:00,155.16,155.23,154.6,154.6,20126.0,155.16,155.23,154.6,154.6,20126.0
2025-05-30 09:45:00,154.58,154.69,153.82,154.01,15475.0,154.58,154.69,153.82,154.01,15475.0
2025-05-30 09:50:00,154.01,154.47,153.7,154.12,13534.0,154.01,154.47,153.7,154.12,13534.0
2025-05-30 09:55:00,154.22,154.22,153.68,153.76,10597.0,154.22,154.22,153.68,153.76,10597.0
2025-05-30 10:00:00,153.86,154.44,153.8,154.33,12717.0,153.86,154.44,153.8,154.33,12717.0
2025-05-30 10:05:00,154.33,154.8,154.3,154.57,81411.0,154.33,154.8,154.3,154.57,81411.0
2025-05-30 10:10:00,154.72,154.9,154.59,154.87,14081.0,154.72,154.9,154.59,154.87,14081.0
2025-05-30 10:15:00,154.81,154.93,154.71,154.78,38923.0,154.81,154.93,154.71,154.78,38923.0
2025-05-30 10:20:00,154.78,154.95,154.62,154.95,36159.0,154.78,154.95,154.62,154.95,36159.0
2025-05-30 10:25:00,154.96,155.55,154.9,155.22,16212.0,154.96,155.55,154.9,155.22,16212.0
2025-05-30 10:30:00,155.22,155.65,155.15,155.41,16698.0,155.22,155.65,155.15,155.41,16698.0
2025-05-30 10:35:00,155.49,155.6,155.13,155.18,24450.0,155.49,155.6,155.13,155.18,24450.0
2025-05-30 10:40:00,155.18,155.28,154.92,154.98,12458.0,155.18,155.28,154.92,154.98,12458.0
2025-05-30 10:45:00,154.96,155.42,154.8,155.31,15694.0,154.96,155.42,154.8,155.31,15694.0
2025-05-30 10:50:00,155.36,155.36,154.99,155.12,13441.0,155.36,155.36,154.99,155.12,13441.0
2025-05-30 10:55:00,155.14,155.3,154.93,155.13,57493.0,155.14,155.3,154.93,155.13,57493.0
2025-05-30 11:00:00,155.13,155.37,155.13,155.2,23558.0,155.13,155.37,155.13,155.2,23558.0
2025-05-30 11:05:00,155.22,155.71,155.22,155.61,21137.0,155.22,155.71,155.22,155.61,21137.0
2025-05-30 11:10:00,155.58,155.76,155.49,155.52,28924.0,155.58,155.76,155.49,155.52,28924.0
2025-05-30 11:15:00,155.58,155.58,155.12,155.16,13245.0,155.58,155.58,155.12,155.16,13245.0
2025-05-30 11:20:00,155.11,155.48,155.02,155.43,17545.0,155.11,155.48,155.02,155.43,17545.0
2025-05-30 11:25:00,155.44,155.87,155.35,155.74,5951.0,155.44,155.87,155.35,155.74,5951.0
2025-05-30 11:30:00,155.74,156.01,155.49,155.69,10910.0,155.74,156.01,155.49,155.69,10910.0
2025-05-30 11:35:00,155.59,155.84,155.55,155.82,6267.0,155.59,155.84,155.55,155.82,6267.0
2025-05-30 11:40:00,155.74,155.78,155.5,155.6,9672.0,155.74,155.78,155.5,155.6,9672.0
2025-05-30 11:45:00,155.53,155.76,155.36,155.37,18965.0,155.53,155.76,155.36,155.37,18965.0
2025-05-30 11:50:00,155.44,155.44,155.17,155.17,15263.0,155.44,155.44,155.17,155.17,15263.0
2025-05-30 11:55:00,155.23,155.54,155.23,155.3,9247.0,155.23,155.54,155.23,155.3,9247.0
2025-05-30 12:00:00,155.26,155.28,155.11,155.26,5873.0,155.26,155.28,155.11,155.26,5873.0
2025-05-30 12:05:00,155.27,155.55,155.26,155.47,11815.0,155.27,155.55,155.26,155.47,11815.0
2025-05-30 12:10:00,155.49,155.56,155.24,155.28,7905.0,155.49,155.56,155.24,155.28,7905.0
2025-05-30 12:15:00,155.24,155.34,154.82,155.04,12142.0,155.24,155.34,154.82,155.04,12142.0
2025-05-30 12:20:00,154.94,155.07,154.78,154.97,8020.0,154.94,155.07,154.78,154.97,8020.0
2025-05-30 12:25:00,155.03,155.03,154.35,154.43,11267.0,155.03,155.03,154.35,154.43,11267.0
2025-05-30 12:30:00,154.52,154.53,153.86,154.17,11932.0,154.52,154.53,153.86,154.17,11932.0
2025-05-30 12:35:00,154.13,154.8,154.12,154.8,9802.0,154.13,154.8,154.12,154.8,9802.0
2025-05-30 12:40:00,154.84,154.99,154.59,154.59,8301.0,154.84,154.99,154.59,154.59,8301.0
2025-05-30 12:45:00,154.64,154.72,154.52,154.57,13351.0,154.64,154.72,154.52,154.57,13351.0
2025-05-30 12:50:00,154.55,154.67,154.26,154.31,8457.0,154.55,154.67,154.26,154.31,8457.0
2025-05-30 12:55:00,154.31,154.48,154.28,154.48,8633.0,154.31,154.48,154.28,154.48,8633.0
2025-05-30 13:00:00,154.37,154.62,154.37,154.55,33964.0,154.37,154.62,154.37,154.55,33964.0
2025-05-30 13:05:00,154.6,154.93,154.58,154.84,21157.0,154.6,154.93,154.58,154.84,21157.0
2025-05-30 13:10:00,154.86,154.93,154.68,154.86,10891.0,154.86,154.93,154.68,154.86,10891.0
2025-05-30 13:15:00,154.84,154.98,154.81,154.97,6653.0,154.84,154.98,154.81,154.97,6653.0
2025-05-30 13:20:00,154.95,155.03,154.75,154.91,7148.0,154.95,155.03,154.75,154.91,7148.0
2025-05-30 13:25:00,154.91,154.95,154.77,154.88,4232.0,154.91,154.95,154.77,154.88,4232.0
2025-05-30 13:30:00,154.92,155.07,154.84,154.91,6172.0,154.92,155.07,154.84,154.91,6172.0
2025-05-30 13:35:00,154.94,155.04,154.8,154.84,15383.0,154.94,155.04,154.8,154.84,15383.0
2025-05-30 13:40:00,154.83,154.93,154.64,154.68,7864.0,154.83,154.93,154.64,154.68,7864.0
2025-05-30 13:45:00,154.67,154.88,154.67,154.71,5515.0,154.67,154.88,154.67,154.71,5515.0
2025-05-30 13:50:00,154.72,154.95,154.72,154.8,10938.0,154.72,154.95,154.72,154.8,10938.0
2025-05-30 13:55:00,154.9,154.92,154.66,154.66,4964.0,154.9,154.92,154.66,154.66,4964.0
2025-05-30 14:00:00,154.66,155.04,154.66,154.96,10903.0,154.66,155.04,154.66,154.96,10903.0
2025-05-30 14:05:00,154.92,155.18,154.78,155.08,25591.0,154.92,155.18,154.78,155.08,25591.0
2025-05-30 14:10:00,155.07,155.33,155.07,155.13,30278.0,155.07,155.33,155.07,155.13,30278.0
2025-05-30 14:15:00,155.07,155.43,154.98,155.39,41402.0,155.07,155.43,154.98,155.39,41402.0
2025-05-30 14:20:00,155.35,155.52,155.34,155.41,16793.0,155.35,155.52,155.34,155.41,16793.0
2025-05-30 14:25:00,155.4,155.5,155.21,155.22,10907.0,155.4,155.5,155.21,155.22,10907.0
2025-05-30 14:30:00,155.3,155.32,155.05,155.05,8707.0,155.3,155.32,155.05,155.05,8707.0
2025-05-30 14:35:00,155.13,155.31,155.1,155.14,8550.0,155.13,155.31,155.1,155.14,8550.0
2025-05-30 14:40:00,155.1,155.15,154.99,155.03,10938.0,155.1,155.15,154.99,155.03,10938.0
2025-05-30 14:45:00,155.0,155.21,154.99,155.21,7577.0,155.0,155.21,154.99,155.21,7577.0
2025-05-30 14:50:00,155.16,155.25,155.15,155.17,8729.0,155.16,155.25,155.15,155.17,8729.0
2025-05-30 14:55:00,155.2,155.27,155.06,155.18,11554.0,155.2,155.27,155.06,155.18,11554.0
2025-05-30 15:00:00,155.16,155.27,155.13,155.24,13309.0,155.16,155.27,155.13,155.24,13309.0
2025-05-30 15:05:00,155.25,155.28,155.09,155.09,20547.0,155.25,155.28,155.09,155.09,20547.0
2025-05-30 15:10:00,155.1,155.25,155.04,155.14,10665.0,155.1,155.25,155.04,155.14,10665.0
2025-05-30 15:15:00,155.13,155.5,155.13,155.45,20534.0,155.13,155.5,155.13,155.45,20534.0
2025-05-30 15:20:00,155.42,155.52,155.36,155.47,14485.0,155.42,155.52,155.36,155.47,14485.0
2025-05-30 15:25:00,155.47,155.6,155.46,155.49,23305.0,155.47,155.6,155.46,155.49,23305.0
2025-05-30 15:30:00,155.45,155.5,155.24,155.47,20105.0,155.45,155.5,155.24,155.47,20105.0
2025-05-30 15:35:00,155.45,155.53,155.21,155.21,23964.0,155.45,155.53,155.21,155.21,23964.0
2025-05-30 15:40:00,155.25,155.25,154.83,155.11,32387.0,155.25,155.25,154.83,155.11,32387.0
2025-05-30 15:45:00,155.12,155.32,155.07,155.16,41371.0,155.12,155.32,155.07,155.16,41371.0
2025-05-30 15:50:00,155.2,155.68,155.19,155.58,58012.0,155.2,155.68,155.19,155.58,58012.0
2025-05-30 15:55:00,155.6,156.12,155.6,155.76,206051.0,155.6,156.12,155.6,155.76,206051.0
2025-06-02 09:30:00,156.54,157.59,156.45,157.3,85713.0,156.54,157.59,156.45,157.3,85713.0
2025-06-02 09:35:00,157.37,157.71,156.77,156.83,25021.0,157.37,157.71,156.77,156.83,25021.0
2025-06-02 09:40:00,156.83,157.08,155.7,155.9,22698.0,156.83,157.08,155.7,155.9,22698.0
2025-06-02 09:45:00,156.0,156.01,155.43,155.59,22267.0,156.0,156.01,155.43,155.59,22267.0
2025-06-02 09:50:00,155.54,155.61,155.17,155.17,15661.0,155.54,155.61,155.17,155.17,15661.0
2025-06-02 09:55:00,155.0,155.42,154.67,154.75,12484.0,155.0,155.42,154.67,154.75,12484.0
2025-06-02 10:00:00,154.82,155.84,154.6,155.84,12818.0,154.82,155.84,154.6,155.84,12818.0
2025-06-02 10:05:00,155.88,156.77,155.74,156.77,11236.0,155.88,156.77,155.74,156.77,11236.0
2025-06-02 10:10:00,156.68,157.16,156.61,156.61,27512.0,156.68,157.16,156.61,156.61,27512.0
2025-06-02 10:15:00,156.67,157.12,156.6,156.98,22292.0,156.67,157.12,156.6,156.98,22292.0
2025-06-02 10:20:00,156.88,156.88,156.5,156.66,8365.0,156.88,156.88,156.5,156.66,8365.0
2025-06-02 10:25:00,156.72,157.14,156.7,156.89,25518.0,156.72,157.14,156.7,156.89,25518.0
2025-06-02 10:30:00,156.9,157.16,156.77,157.12,47498.0,156.9,157.16,156.77,157.12,47498.0
2025-06-02 10:35:00,157.12,157.74,157.05,157.05,25246.0,157.12,157.74,157.05,157.05,25246.0
2025-06-02 10:40:00,156.98,157.4,156.96,157.0,76607.0,156.98,157.4,156.96,157.0,76607.0
2025-06-02 10:45:00,156.99,157.27,156.91,157.22,19411.0,156.99,157.27,156.91,157.22,19411.0
2025-06-02 10:50:00,157.22,157.29,157.03,157.08,9489.0,157.22,157.29,157.03,157.08,9489.0
2025-06-02 10:55:00,156.99,157.62,156.97,157.57,36307.0,156.99,157.62,156.97,157.57,36307.0
2025-06-02 11:00:00,157.59,157.62,157.26,157.27,16746.0,157.59,157.62,157.26,157.27,16746.0
2025-06-02 11:05:00,157.15,157.35,156.93,157.11,8981.0,157.15,157.35,156.93,157.11,8981.0
2025-06-02 11:10:00,157.19,157.65,157.11,157.62,19026.0,157.19,157.65,157.11,157.62,19026.0
2025-06-02 11:15:00,157.58,157.59,157.15,157.43,13150.0,157.58,157.59,157.15,157.43,13150.0
2025-06-02 11:20:00,157.43,157.84,157.42,157.84,8671.0,157.43,157.84,157.42,157.84,8671.0
2025-06-02 11:25:00,157.81,157.97,157.52,157.92,18986.0,157.81,157.97,157.52,157.92,18986.0
2025-06-02 11:30:00,157.99,158.18,157.91,158.08,38233.0,157.99,158.18,157.91,158.08,38233.0
2025-06-02 11:35:00,158.08,158.28,158.02,158.19,45815.0,158.08,158.28,158.02,158.19,45815.0
2025-06-02 11:40:00,158.19,158.76,158.19,158.71,43724.0,158.19,158.76,158.19,158.71,43724.0
2025-06-02 11:45:00,158.72,158.91,158.5,158.6,46359.0,158.72,158.91,158.5,158.6,46359.0
2025-06-02 11:50:00,158.53,159.17,158.44,159.13,19175.0,158.53,159.17,158.44,159.13,19175.0
2025-06-02 11:55:00,159.1,159.11,158.75,158.94,11361.0,159.1,159.11,158.75,158.94,11361.0
2025-06-02 12:00:00,159.06,159.41,158.92,159.36,14165.0,159.06,159.41,158.92,159.36,14165.0
2025-06-02 12:05:00,159.37,159.52,159.26,159.3,13702.0,159.37,159.52,159.26,159.3,13702.0
2025-06-02 12:10:00,159.39,159.54,159.34,159.4,7645.0,159.39,159.54,159.34,159.4,7645.0
2025-06-02 12:15:00,159.42,159.61,159.3,159.47,5483.0,159.42,159.61,159.3,159.47,5483.0
2025-06-02 12:20:00,159.56,159.61,159.13,159.18,9843.0,159.56,159.61,159.13,159.18,9843.0
2025-06-02 12:25:00,159.15,159.15,158.88,159.03,7517.0,159.15,159.15,158.88,159.03,7517.0
2025-06-02 12:30:00,159.11,159.12,158.68,158.69,14951.0,159.11,159.12,158.68,158.69,14951.0
2025-06-02 12:35:00,158.57,158.84,158.37,158.64,8449.0,158.57,158.84,158.37,158.64,8449.0
2025-06-02 12:40:00,158.69,158.74,158.41,158.42,3405.0,158.69,158.74,158.41,158.42,3405.0
2025-06-02 12:45:00,158.44,158.67,158.43,158.59,9063.0,158.44,158.67,158.43,158.59,9063.0
2025-06-02 12:50:00,158.59,158.61,158.21,158.5,30239.0,158.59,158.61,158.21,158.5,30239.0
2025-06-02 12:55:00,158.58,158.58,158.19,158.19,8010.0,158.58,158.58,158.19,158.19,8010.0
2025-06-02 13:00:00,158.2,158.38,158.19,158.29,5306.0,158.2,158.38,158.19,158.29,5306.0
2025-06-02 13:05:00,158.32,158.38,158.08,158.12,16458.0,158.32,158.38,158.08,158.12,16458.0
2025-06-02 13:10:00,158.12,158.25,157.91,158.07,17973.0,158.12,158.25,157.91,158.07,17973.0
2025-06-02 13:15:00,158.05,158.08,157.76,157.88,52087.0,158.05,158.08,157.76,157.88,52087.0
2025-06-02 13:20:00,157.88,158.0,157.73,157.99,9842.0,157.88,158.0,157.73,157.99,9842.0
2025-06-02 13:25:00,157.99,158.12,157.85,157.92,34591.0,157.99,158.12,157.85,157.92,34591.0
2025-06-02 13:30:00,157.91,158.11,157.9,158.06,15376.0,157.91,158.11,157.9,158.06,15376.0
2025-06-02 13:35:00,158.06,158.38,158.06,158.28,12406.0,158.06,158.38,158.06,158.28,12406.0
2025-06-02 13:40:00,158.28,158.34,158.19,158.29,6477.0,158.28,158.34,158.19,158.29,6477.0
2025-06-02 13:45:00,158.32,158.44,158.13,158.13,20770.0,158.32,158.44,158.13,158.13,20770.0
2025-06-02 13:50:00,158.18,158.24,158.1,158.19,15368.0,158.18,158.24,158.1,158.19,15368.0
2025-06-02 13:55:00,158.18,158.52,158.13,158.43,14392.0,158.18,158.52,158.13,158.43,14392.0
2025-06-02 14:00:00,158.43,158.59,157.94,158.04,14777.0,158.43,158.59,157.94,158.04,14777.0
2025-06-02 14:05:00,158.05,158.07,157.81,157.82,11496.0,158.05,158.07,157.81,157.82,11496.0
2025-06-02 14:10:00,157.95,158.08,157.93,158.04,6954.0,157.95,158.08,157.93,158.04,6954.0
2025-06-02 14:15:00,158.08,158.26,158.08,158.22,11374.0,158.08,158.26,158.08,158.22,11374.0
2025-06-02 14:20:00,158.24,158.39,158.16,158.21,17734.0,158.24,158.39,158.16,158.21,17734.0
2025-06-02 14:25:00,158.2,158.39,158.16,158.38,5752.0,158.2,158.39,158.16,158.38,5752.0
2025-06-02 14:30:00,158.39,158.44,158.22,158.22,8930.0,158.39,158.44,158.22,158.22,8930.0
2025-06-02 14:35:00,158.14,158.29,158.0,158.01,7335.0,158.14,158.29,158.0,158.01,7335.0
2025-06-02 14:40:00,158.03,158.24,158.03,158.22,10741.0,158.03,158.24,158.03,158.22,10741.0
2025-06-02 14:45:00,158.17,158.18,158.12,158.15,10558.0,158.17,158.18,158.12,158.15,10558.0
2025-06-02 14:50:00,158.16,158.35,158.15,158.34,14601.0,158.16,158.35,158.15,158.34,14601.0
2025-06-02 14:55:00,158.34,158.4,158.3,158.35,11507.0,158.34,158.4,158.3,158.35,11507.0
2025-06-02 15:00:00,158.35,158.54,158.35,158.44,10219.0,158.35,158.54,158.35,158.44,10219.0
2025-06-02 15:05:00,158.44,158.52,158.39,158.52,11678.0,158.44,158.52,158.39,158.52,11678.0
2025-06-02 15:10:00,158.48,158.59,158.47,158.53,9849.0,158.48,158.59,158.47,158.53,9849.0
2025-06-02 15:15:00,158.52,158.86,158.51,158.79,19253.0,158.52,158.86,158.51,158.79,19253.0
2025-06-02 15:20:00,158.77,159.66,158.76,159.64,98600.0,158.77,159.66,158.76,159.64,98600.0
2025-06-02 15:25:00,159.65,159.74,158.66,158.71,48819.0,159.65,159.74,158.66,158.71,48819.0
2025-06-02 15:30:00,158.67,158.72,157.96,158.03,62396.0,158.67,158.72,157.96,158.03,62396.0
2025-06-02 15:35:00,158.03,158.25,157.85,158.21,47135.0,158.03,158.25,157.85,158.21,47135.0
2025-06-02 15:40:00,158.21,158.28,158.05,158.26,35280.0,158.21,158.28,158.05,158.26,35280.0
2025-06-02 15:45:00,158.25,158.56,158.09,158.5,47814.0,158.25,158.56,158.09,158.5,47814.0
2025-06-02 15:50:00,158.56,158.96,158.46,158.83,45029.0,158.56,158.96,158.46,158.83,45029.0
2025-06-02 15:55:00,158.86,158.91,158.31,158.45,292874.0,158.86,158.91,158.31,158.45,292874.0
2025-06-03 09:30:00,160.63,161.65,159.89,160.43,148048.0,160.63,161.65,159.89,160.43,148048.0
2025-06-03 09:35:00,160.0,160.57,158.72,159.14,47723.0,160.0,160.57,158.72,159.14,47723.0
2025-06-03 09:40:00,159.14,160.5,159.13,160.15,85363.0,159.14,160.5,159.13,160.15,85363.0
2025-06-03 09:45:00,160.15,161.23,159.4,159.63,62890.0,160.15,161.23,159.4,159.63,62890.0
2025-06-03 09:50:00,159.54,159.64,158.22,158.62,45641.0,159.54,159.64,158.22,158.62,45641.0
2025-06-03 09:55:00,158.62,159.43,158.17,158.44,34263.0,158.62,159.43,158.17,158.44,34263.0
2025-06-03 10:00:00,158.17,159.46,158.17,159.34,19114.0,158.17,159.46,158.17,159.34,19114.0
2025-06-03 10:05:00,159.34,159.77,158.9,159.42,29712.0,159.34,159.77,158.9,159.42,29712.0
2025-06-03 10:10:00,159.41,159.54,158.93,158.97,24679.0,159.41,159.54,158.93,158.97,24679.0
2025-06-03 10:15:00,158.88,159.44,158.69,159.22,24567.0,158.88,159.44,158.69,159.22,24567.0
2025-06-03 10:20:00,159.28,159.44,159.0,159.28,29142.0,159.28,159.44,159.0,159.28,29142.0
2025-06-03 10:25:00,159.28,159.66,159.16,159.16,16048.0,159.28,159.66,159.16,159.16,16048.0
2025-06-03 10:30:00,159.18,159.63,159.16,159.18,23677.0,159.18,159.63,159.16,159.18,23677.0
2025-06-03 10:35:00,159.22,159.4,159.0,159.3,26811.0,159.22,159.4,159.0,159.3,26811.0
2025-06-03 10:40:00,159.29,159.33,158.97,159.13,57549.0,159.29,159.33,158.97,159.13,57549.0
2025-06-03 10:45:00,159.11,159.35,158.99,159.25,37747.0,159.11,159.35,158.99,159.25,37747.0
2025-06-03 10:50:00,159.25,159.92,159.15,159.7,58345.0,159.25,159.92,159.15,159.7,58345.0
2025-06-03 10:55:00,159.7,159.79,159.21,159.74,24415.0,159.7,159.79,159.21,159.74,24415.0
2025-06-03 11:00:00,159.75,159.86,159.03,159.25,28131.0,159.75,159.86,159.03,159.25,28131.0
2025-06-03 11:05:00,159.2,159.49,158.97,159.34,12353.0,159.2,159.49,158.97,159.34,12353.0
2025-06-03 11:10:00,159.4,159.75,159.22,159.72,14499.0,159.4,159.75,159.22,159.72,14499.0
2025-06-03 11:15:00,159.73,159.86,159.55,159.77,15587.0,159.73,159.86,159.55,159.77,15587.0
2025-06-03 11:20:00,159.68,160.31,159.68,160.18,42792.0,159.68,160.31,159.68,160.18,42792.0
2025-06-03 11:25:00,160.18,160.26,159.97,160.05,11498.0,160.18,160.26,159.97,160.05,11498.0
2025-06-03 11:30:00,159.98,160.26,159.69,159.77,27557.0,159.98,160.26,159.69,159.77,27557.0
2025-06-03 11:35:00,159.69,160.01,159.42,159.42,22581.0,159.69,160.01,159.42,159.42,22581.0
2025-06-03 11:40:00,159.44,159.95,159.41,159.85,16845.0,159.44,159.95,159.41,159.85,16845.0
2025-06-03 11:45:00,159.91,160.07,159.66,159.72,39080.0,159.91,160.07,159.66,159.72,39080.0
2025-06-03 11:50:00,159.68,159.86,159.63,159.84,15519.0,159.68,159.86,159.63,159.84,15519.0
2025-06-03 11:55:00,159.92,160.01,159.65,159.95,5247.0,159.92,160.01,159.65,159.95,5247.0
2025-06-03 12:00:00,159.9,160.2,159.84,160.08,6519.0,159.9,160.2,159.84,160.08,6519.0
2025-06-03 12:05:00,160.12,160.74,160.07,160.56,10290.0,160.12,160.74,160.07,160.56,10290.0
2025-06-03 12:10:00,160.59,160.65,160.3,160.31,18740.0,160.59,160.65,160.3,160.31,18740.0
2025-06-03 12:15:00,160.31,160.97,160.31,160.97,15119.0,160.31,160.97,160.31,160.97,15119.0
2025-06-03 12:20:00,160.88,161.0,160.61,160.94,37946.0,160.88,161.0,160.61,160.94,37946.0
2025-06-03 12:25:00,160.97,161.1,160.9,160.95,13961.0,160.97,161.1,160.9,160.95,13961.0
2025-06-03 12:30:00,160.92,161.64,160.91,161.57,18057.0,160.92,161.64,160.91,161.57,18057.0
2025-06-03 12:35:00,161.47,162.33,161.47,161.88,92949.0,161.47,162.33,161.47,161.88,92949.0
2025-06-03 12:40:00,161.88,162.12,161.67,161.94,20516.0,161.88,162.12,161.67,161.94,20516.0
2025-06-03 12:45:00,161.97,162.02,161.48,161.56,19144.0,161.97,162.02,161.48,161.56,19144.0
2025-06-03 12:50:00,161.64,161.82,161.48,161.61,15463.0,161.64,161.82,161.48,161.61,15463.0
2025-06-03 12:55:00,161.61,161.8,161.49,161.67,14152.0,161.61,161.8,161.49,161.67,14152.0
2025-06-03 13:00:00,161.71,161.76,161.46,161.63,11053.0,161.71,161.76,161.46,161.63,11053.0
2025-06-03 13:05:00,161.68,161.71,161.25,161.5,20028.0,161.68,161.71,161.25,161.5,20028.0
2025-06-03 13:10:00,161.4,161.64,161.39,161.48,11599.0,161.4,161.64,161.39,161.48,11599.0
2025-06-03 13:15:00,161.49,161.56,161.4,161.48,10590.0,161.49,161.56,161.4,161.48,10590.0
2025-06-03 13:20:00,161.49,161.49,161.26,161.33,6792.0,161.49,161.49,161.26,161.33,6792.0
2025-06-03 13:25:00,161.32,161.37,160.82,160.91,26030.0,161.32,161.37,160.82,160.91,26030.0
2025-06-03 13:30:00,160.91,161.0,160.34,160.44,33914.0,160.91,161.0,160.34,160.44,33914.0
2025-06-03 13:35:00,160.4,160.86,160.34,160.81,31077.0,160.4,160.86,160.34,160.81,31077.0
2025-06-03 13:40:00,160.78,161.1,160.74,161.06,18747.0,160.78,161.1,160.74,161.06,18747.0
2025-06-03 13:45:00,161.08,161.21,160.86,160.88,21131.0,161.08,161.21,160.86,160.88,21131.0
2025-06-03 13:50:00,160.92,161.09,160.77,160.97,8581.0,160.92,161.09,160.77,160.97,8581.0
2025-06-03 13:55:00,160.94,161.11,160.87,160.87,6741.0,160.94,161.11,160.87,160.87,6741.0
2025-06-03 14:00:00,160.87,161.01,160.57,160.6,14388.0,160.87,161.01,160.57,160.6,14388.0
2025-06-03 14:05:00,160.6,160.69,160.07,160.25,45212.0,160.6,160.69,160.07,160.25,45212.0
2025-06-03 14:10:00,160.25,160.26,159.29,159.82,23969.0,160.25,160.26,159.29,159.82,23969.0
2025-06-03 14:15:00,159.85,160.19,159.61,160.19,10535.0,159.85,160.19,159.61,160.19,10535.0
2025-06-03 14:20:00,160.19,160.38,160.13,160.33,11149.0,160.19,160.38,160.13,160.33,11149.0
2025-06-03 14:25:00,160.33,160.61,160.33,160.56,12569.0,160.33,160.61,160.33,160.56,12569.0
2025-06-03 14:30:00,160.56,160.65,160.46,160.47,37448.0,160.56,160.65,160.46,160.47,37448.0
2025-06-03 14:35:00,160.47,160.59,160.35,160.56,9811.0,160.47,160.59,160.35,160.56,9811.0
2025-06-03 14:40:00,160.57,160.62,160.47,160.47,7686.0,160.57,160.62,160.47,160.47,7686.0
2025-06-03 14:45:00,160.48,160.57,160.43,160.48,10334.0,160.48,160.57,160.43,160.48,10334.0
2025-06-03 14:50:00,160.5,160.65,160.43,160.45,23078.0,160.5,160.65,160.43,160.45,23078.0
2025-06-03 14:55:00,160.5,160.86,160.42,160.59,21318.0,160.5,160.86,160.42,160.59,21318.0
2025-06-03 15:00:00,160.59,160.76,160.54,160.69,13810.0,160.59,160.76,160.54,160.69,13810.0
2025-06-03 15:05:00,160.68,160.93,160.63,160.93,26035.0,160.68,160.93,160.63,160.93,26035.0
2025-06-03 15:10:00,160.9,161.01,160.78,160.83,30275.0,160.9,161.01,160.78,160.83,30275.0
2025-06-03 15:15:00,160.82,161.06,160.79,160.91,48643.0,160.82,161.06,160.79,160.91,48643.0
2025-06-03 15:20:00,160.92,160.96,160.72,160.93,20795.0,160.92,160.96,160.72,160.93,20795.0
2025-06-03 15:25:00,160.99,161.27,160.85,161.14,20826.0,160.99,161.27,160.85,161.14,20826.0
2025-06-03 15:30:00,161.13,161.22,160.94,161.11,19558.0,161.13,161.22,160.94,161.11,19558.0
2025-06-03 15:35:00,161.13,161.22,160.89,160.96,30776.0,161.13,161.22,160.89,160.96,30776.0
2025-06-03 15:40:00,161.0,161.19,160.89,161.19,24082.0,161.0,161.19,160.89,161.19,24082.0
2025-06-03 15:45:00,161.22,161.4,161.06,161.11,43813.0,161.22,161.4,161.06,161.11,43813.0
2025-06-03 15:50:00,161.06,161.21,160.79,161.16,57211.0,161.06,161.21,160.79,161.16,57211.0
2025-06-03 15:55:00,161.16,161.21,160.95,161.03,175358.0,161.16,161.21,160.95,161.03,175358.0
2025-06-04 09:30:00,160.67,160.67,159.22,159.53,48562.0,160.67,160.67,159.22,159.53,48562.0
2025-06-04 09:35:00,159.56,159.72,158.53,158.58,21870.0,159.56,159.72,158.53,158.58,21870.0
2025-06-04 09:40:00,158.34,159.04,157.63,158.28,34219.0,158.34,159.04,157.63,158.28,34219.0
2025-06-04 09:45:00,158.3,158.89,158.22,158.35,54222.0,158.3,158.89,158.22,158.35,54222.0
2025-06-04 09:50:00,158.25,158.37,157.57,158.06,21498.0,158.25,158.37,157.57,158.06,21498.0
2025-06-04 09:55:00,158.34,158.81,158.32,158.48,17757.0,158.34,158.81,158.32,158.48,17757.0
2025-06-04 10:00:00,158.28,158.75,158.13,158.23,19492.0,158.28,158.75,158.13,158.23,19492.0
2025-06-04 10:05:00,158.25,158.25,157.78,157.95,15207.0,158.25,158.25,157.78,157.95,15207.0
2025-06-04 10:10:00,158.05,158.77,158.0,158.71,74924.0,158.05,158.77,158.0,158.71,74924.0
2025-06-04 10:15:00,158.7,159.23,158.66,159.17,21544.0,158.7,159.23,158.66,159.17,21544.0
2025-06-04 10:20:00,159.17,159.56,159.14,159.21,21640.0,159.17,159.56,159.14,159.21,21640.0
2025-06-04 10:25:00,159.21,159.78,159.21,159.77,14430.0,159.21,159.78,159.21,159.77,14430.0
2025-06-04 10:30:00,159.85,159.85,159.6,159.65,15836.0,159.85,159.85,159.6,159.65,15836.0
2025-06-04 10:35:00,159.65,159.99,159.56,159.71,39152.0,159.65,159.99,159.56,159.71,39152.0
2025-06-04 10:40:00,159.72,159.82,159.57,159.7,15313.0,159.72,159.82,159.57,159.7,15313.0
2025-06-04 10:45:00,159.7,159.74,159.43,159.45,25870.0,159.7,159.74,159.43,159.45,25870.0
2025-06-04 10:50:00,159.44,159.48,159.15,159.43,13089.0,159.44,159.48,159.15,159.43,13089.0
2025-06-04 10:55:00,159.43,159.61,159.27,159.54,17658.0,159.43,159.61,159.27,159.54,17658.0
2025-06-04 11:00:00,159.55,159.59,159.29,159.29,24469.0,159.55,159.59,159.29,159.29,24469.0
2025-06-04 11:05:00,159.34,159.59,159.24,159.56,18756.0,159.34,159.59,159.24,159.56,18756.0
2025-06-04 11:10:00,159.5,159.77,159.48,159.57,20422.0,159.5,159.77,159.48,159.57,20422.0
2025-06-04 11:15:00,159.58,159.74,159.32,159.49,18381.0,159.58,159.74,159.32,159.49,18381.0
2025-06-04 11:20:00,159.53,159.84,159.48,159.56,12624.0,159.53,159.84,159.48,159.56,12624.0
2025-06-04 11:25:00,159.51,159.61,159.4,159.52,11276.0,159.51,159.61,159.4,159.52,11276.0
2025-06-04 11:30:00,159.53,159.73,159.41,159.47,9118.0,159.53,159.73,159.41,159.47,9118.0
2025-06-04 11:35:00,159.48,159.58,159.42,159.5,8533.0,159.48,159.58,159.42,159.5,8533.0
2025-06-04 11:40:00,159.42,159.54,159.29,159.34,15238.0,159.42,159.54,159.29,159.34,15238.0
2025-06-04 11:45:00,159.37,159.62,159.24,159.31,19290.0,159.37,159.62,159.24,159.31,19290.0
2025-06-04 11:50:00,159.31,159.58,159.27,159.4,15416.0,159.31,159.58,159.27,159.4,15416.0
2025-06-04 11:55:00,159.4,159.4,159.14,159.35,13236.0,159.4,159.4,159.14,159.35,13236.0
2025-06-04 12:00:00,159.37,159.37,158.93,158.95,43169.0,159.37,159.37,158.93,158.95,43169.0
2025-06-04 12:05:00,158.97,159.0,158.75,158.79,10914.0,158.97,159.0,158.75,158.79,10914.0
2025-06-04 12:10:00,158.83,158.83,158.4,158.5,22407.0,158.83,158.83,158.4,158.5,22407.0
2025-06-04 12:15:00,158.44,158.77,158.44,158.69,33295.0,158.44,158.77,158.44,158.69,33295.0
2025-06-04 12:20:00,158.71,158.76,158.57,158.75,12966.0,158.71,158.76,158.57,158.75,12966.0
2025-06-04 12:25:00,158.78,158.97,158.78,158.91,8216.0,158.78,158.97,158.78,158.91,8216.0
2025-06-04 12:30:00,158.91,159.24,158.91,159.17,11928.0,158.91,159.24,158.91,159.17,11928.0
2025-06-04 12:35:00,159.12,159.16,158.99,159.11,7229.0,159.12,159.16,158.99,159.11,7229.0
2025-06-04 12:40:00,159.11,159.15,159.02,159.15,6299.0,159.11,159.15,159.02,159.15,6299.0
2025-06-04 12:45:00,159.04,159.24,159.04,159.16,12633.0,159.04,159.24,159.04,159.16,12633.0
2025-06-04 12:50:00,159.15,159.19,158.88,158.92,7670.0,159.15,159.19,158.88,158.92,7670.0
2025-06-04 12:55:00,158.91,158.91,158.7,158.83,11421.0,158.91,158.91,158.7,158.83,11421.0
2025-06-04 13:00:00,158.84,158.93,158.8,158.9,6828.0,158.84,158.93,158.8,158.9,6828.0
2025-06-04 13:05:00,158.9,158.94,158.62,158.63,8098.0,158.9,158.94,158.62,158.63,8098.0
2025-06-04 13:10:00,158.64,158.68,158.5,158.57,14262.0,158.64,158.68,158.5,158.57,14262.0
2025-06-04 13:15:00,158.57,158.57,158.2,158.2,10325.0,158.57,158.57,158.2,158.2,10325.0
2025-06-04 13:20:00,158.22,158.29,157.72,157.88,34394.0,158.22,158.29,157.72,157.88,34394.0
2025-06-04 13:25:00,157.88,157.99,157.84,157.9,19074.0,157.88,157.99,157.84,157.9,19074.0
2025-06-04 13:30:00,157.94,157.94,157.71,157.71,17300.0,157.94,157.94,157.71,157.71,17300.0
2025-06-04 13:35:00,157.77,158.0,157.76,157.97,21730.0,157.77,158.0,157.76,157.97,21730.0
2025-06-04 13:40:00,157.96,158.05,157.81,157.95,34658.0,157.96,158.05,157.81,157.95,34658.0
2025-06-04 13:45:00,157.95,158.0,157.88,157.93,31655.0,157.95,158.0,157.88,157.93,31655.0
2025-06-04 13:50:00,157.93,158.14,157.85,158.07,23453.0,157.93,158.14,157.85,158.07,23453.0
2025-06-04 13:55:00,158.07,158.11,157.98,158.0,19099.0,158.07,158.11,157.98,158.0,19099.0
2025-06-04 14:00:00,158.01,158.35,157.99,158.33,15839.0,158.01,158.35,157.99,158.33,15839.0
2025-06-04 14:05:00,158.33,158.57,158.33,158.55,11289.0,158.33,158.57,158.33,158.55,11289.0
2025-06-04 14:10:00,158.57,158.63,158.46,158.52,15425.0,158.57,158.63,158.46,158.52,15425.0
2025-06-04 14:15:00,158.49,158.6,158.25,158.46,10157.0,158.49,158.6,158.25,158.46,10157.0
2025-06-04 14:20:00,158.45,158.55,158.39,158.45,8437.0,158.45,158.55,158.39,158.45,8437.0
2025-06-04 14:25:00,158.47,158.5,158.22,158.43,10036.0,158.47,158.5,158.22,158.43,10036.0
2025-06-04 14:30:00,158.46,158.51,158.29,158.34,38909.0,158.46,158.51,158.29,158.34,38909.0
2025-06-04 14:35:00,158.3,158.36,158.14,158.14,9671.0,158.3,158.36,158.14,158.14,9671.0
2025-06-04 14:40:00,158.12,158.15,157.92,158.01,9604.0,158.12,158.15,157.92,158.01,9604.0
2025-06-04 14:45:00,157.98,158.02,157.64,157.7,14901.0,157.98,158.02,157.64,157.7,14901.0
2025-06-04 14:50:00,157.65,157.65,157.26,157.29,18686.0,157.65,157.65,157.26,157.29,18686.0
2025-06-04 14:55:00,157.28,157.53,157.16,157.33,29825.0,157.28,157.53,157.16,157.33,29825.0
2025-06-04 15:00:00,157.38,157.65,157.33,157.65,11041.0,157.38,157.65,157.33,157.65,11041.0
2025-06-04 15:05:00,157.65,157.67,157.43,157.44,11704.0,157.65,157.67,157.43,157.44,11704.0
2025-06-04 15:10:00,157.48,157.66,157.48,157.58,8368.0,157.48,157.66,157.48,157.58,8368.0
2025-06-04 15:15:00,157.56,157.61,157.47,157.56,10642.0,157.56,157.61,157.47,157.56,10642.0
2025-06-04 15:20:00,157.56,157.6,157.31,157.35,17136.0,157.56,157.6,157.31,157.35,17136.0
2025-06-04 15:25:00,157.34,157.42,157.26,157.42,14964.0,157.34,157.42,157.26,157.42,14964.0
2025-06-04 15:30:00,157.38,157.38,157.14,157.18,18446.0,157.38,157.38,157.14,157.18,18446.0
2025-06-04 15:35:00,157.16,157.3,157.02,157.04,21594.0,157.16,157.3,157.02,157.04,21594.0
2025-06-04 15:40:00,157.05,157.05,156.75,156.96,32336.0,157.05,157.05,156.75,156.96,32336.0
2025-06-04 15:45:00,157.0,157.27,156.88,157.18,101843.0,157.0,157.27,156.88,157.18,101843.0
2025-06-04 15:50:00,157.14,157.18,156.91,157.0,69075.0,157.14,157.18,156.91,157.0,69075.0
2025-06-04 15:55:00,157.03,157.12,156.79,156.93,182527.0,157.03,157.12,156.79,156.93,182527.0
2025-06-05 09:30:00,157.35,158.2,156.62,157.7,27009.0,157.35,158.2,156.62,157.7,27009.0
2025-06-05 09:35:00,157.63,157.74,156.93,157.08,13904.0,157.63,157.74,156.93,157.08,13904.0
2025-06-05 09:40:00,157.18,157.38,156.85,157.25,7775.0,157.18,157.38,156.85,157.25,7775.0
2025-06-05 09:45:00,157.25,157.26,156.17,156.72,28997.0,157.25,157.26,156.17,156.72,28997.0
2025-06-05 09:50:00,156.8,156.88,156.5,156.78,14545.0,156.8,156.88,156.5,156.78,14545.0
2025-06-05 09:55:00,156.79,157.13,156.58,157.07,24070.0,156.79,157.13,156.58,157.07,24070.0
2025-06-05 10:00:00,157.02,157.26,156.44,156.78,28736.0,157.02,157.26,156.44,156.78,28736.0
2025-06-05 10:05:00,156.77,157.11,156.77,156.83,16882.0,156.77,157.11,156.77,156.83,16882.0
2025-06-05 10:10:00,156.91,157.0,156.72,156.94,11027.0,156.91,157.0,156.72,156.94,11027.0
2025-06-05 10:15:00,156.94,157.07,156.78,156.8,13066.0,156.94,157.07,156.78,156.8,13066.0
2025-06-05 10:20:00,156.84,157.22,156.83,157.16,18937.0,156.84,157.22,156.83,157.16,18937.0
2025-06-05 10:25:00,157.12,157.21,156.75,156.81,12880.0,157.12,157.21,156.75,156.81,12880.0
2025-06-05 10:30:00,156.81,157.0,156.51,156.51,10897.0,156.81,157.0,156.51,156.51,10897.0
2025-06-05 10:35:00,156.51,157.26,156.35,157.26,21005.0,156.51,157.26,156.35,157.26,21005.0
2025-06-05 10:40:00,157.25,157.66,156.98,157.28,10178.0,157.25,157.66,156.98,157.28,10178.0
2025-06-05 10:45:00,157.3,157.72,157.11,157.11,18494.0,157.3,157.72,157.11,157.11,18494.0
2025-06-05 10:50:00,157.15,157.49,157.12,157.49,44869.0,157.15,157.49,157.12,157.49,44869.0
2025-06-05 10:55:00,157.49,157.78,157.38,157.74,7615.0,157.49,157.78,157.38,157.74,7615.0
2025-06-05 11:00:00,157.74,157.74,157.53,157.59,11857.0,157.74,157.74,157.53,157.59,11857.0
2025-06-05 11:05:00,157.62,157.62,157.34,157.53,15918.0,157.62,157.62,157.34,157.53,15918.0
2025-06-05 11:10:00,157.48,157.56,157.2,157.22,6929.0,157.48,157.56,157.2,157.22,6929.0
2025-06-05 11:15:00,157.24,157.43,157.22,157.3,4495.0,157.24,157.43,157.22,157.3,4495.0
2025-06-05 11:20:00,157.3,157.48,157.1,157.17,18441.0,157.3,157.48,157.1,157.17,18441.0
2025-06-05 11:25:00,157.17,157.2,156.97,157.18,8529.0,157.17,157.2,156.97,157.18,8529.0
2025-06-05 11:30:00,157.18,157.3,157.04,157.16,34984.0,157.18,157.3,157.04,157.16,34984.0
2025-06-05 11:35:00,157.11,157.37,157.08,157.13,10611.0,157.11,157.37,157.08,157.13,10611.0
2025-06-05 11:40:00,157.13,157.13,156.86,157.0,9929.0,157.13,157.13,156.86,157.0,9929.0
2025-06-05 11:45:00,157.0,157.01,156.8,156.93,12987.0,157.0,157.01,156.8,156.93,12987.0
2025-06-05 11:50:00,156.92,156.95,156.52,156.59,8807.0,156.92,156.95,156.52,156.59,8807.0
2025-06-05 11:55:00,156.64,156.82,156.56,156.82,8912.0,156.64,156.82,156.56,156.82,8912.0
2025-06-05 12:00:00,156.82,156.88,156.68,156.77,9346.0,156.82,156.88,156.68,156.77,9346.0
2025-06-05 12:05:00,156.81,156.81,156.58,156.65,13360.0,156.81,156.81,156.58,156.65,13360.0
2025-06-05 12:10:00,156.65,156.67,156.4,156.4,16458.0,156.65,156.67,156.4,156.4,16458.0
2025-06-05 12:15:00,156.38,156.39,156.01,156.21,13736.0,156.38,156.39,156.01,156.21,13736.0
2025-06-05 12:20:00,156.21,156.32,156.09,156.28,13504.0,156.21,156.32,156.09,156.28,13504.0
2025-06-05 12:25:00,156.28,156.34,156.08,156.18,12121.0,156.28,156.34,156.08,156.18,12121.0
2025-06-05 12:30:00,156.21,156.22,155.89,155.92,19054.0,156.21,156.22,155.89,155.92,19054.0
2025-06-05 12:35:00,155.92,156.05,155.69,155.72,18698.0,155.92,156.05,155.69,155.72,18698.0
2025-06-05 12:40:00,155.72,155.84,155.57,155.72,11137.0,155.72,155.84,155.57,155.72,11137.0
2025-06-05 12:45:00,155.63,155.63,155.03,155.46,21985.0,155.63,155.63,155.03,155.46,21985.0
2025-06-05 12:50:00,155.4,155.62,155.28,155.57,9580.0,155.4,155.62,155.28,155.57,9580.0
2025-06-05 12:55:00,155.57,155.96,155.53,155.81,11427.0,155.57,155.96,155.53,155.81,11427.0
2025-06-05 13:00:00,155.75,156.32,155.75,156.18,11447.0,155.75,156.32,155.75,156.18,11447.0
2025-06-05 13:05:00,156.17,156.7,156.16,156.57,12624.0,156.17,156.7,156.16,156.57,12624.0
2025-06-05 13:10:00,156.57,156.92,156.51,156.92,15439.0,156.57,156.92,156.51,156.92,15439.0
2025-06-05 13:15:00,156.96,157.06,156.9,156.9,8000.0,156.96,157.06,156.9,156.9,8000.0
2025-06-05 13:20:00,156.97,157.12,156.92,156.94,8362.0,156.97,157.12,156.92,156.94,8362.0
2025-06-05 13:25:00,156.96,156.96,156.81,156.86,8636.0,156.96,156.96,156.81,156.86,8636.0
2025-06-05 13:30:00,156.9,156.96,156.8,156.88,9367.0,156.9,156.96,156.8,156.88,9367.0
2025-06-05 13:35:00,156.91,157.08,156.9,157.02,7583.0,156.91,157.08,156.9,157.02,7583.0
2025-06-05 13:40:00,157.03,157.26,157.02,157.2,11543.0,157.03,157.26,157.02,157.2,11543.0
2025-06-05 13:45:00,157.24,157.24,157.02,157.17,9560.0,157.24,157.24,157.02,157.17,9560.0
2025-06-05 13:50:00,157.14,157.34,157.12,157.19,11825.0,157.14,157.34,157.12,157.19,11825.0
2025-06-05 13:55:00,157.17,157.22,157.01,157.01,8250.0,157.17,157.22,157.01,157.01,8250.0
2025-06-05 14:00:00,157.0,157.16,156.9,157.06,14310.0,157.0,157.16,156.9,157.06,14310.0
2025-06-05 14:05:00,157.15,157.15,156.87,156.87,9539.0,157.15,157.15,156.87,156.87,9539.0
2025-06-05 14:10:00,156.92,156.98,156.73,156.84,7773.0,156.92,156.98,156.73,156.84,7773.0
2025-06-05 14:15:00,156.84,156.86,156.41,156.86,11298.0,156.84,156.86,156.41,156.86,11298.0
2025-06-05 14:20:00,156.86,157.15,156.79,157.1,12078.0,156.86,157.15,156.79,157.1,12078.0
2025-06-05 14:25:00,157.19,157.19,156.69,156.77,7711.0,157.19,157.19,156.69,156.77,7711.0
2025-06-05 14:30:00,156.76,156.95,156.76,156.95,11929.0,156.76,156.95,156.76,156.95,11929.0
2025-06-05 14:35:00,156.95,157.1,156.83,156.95,9505.0,156.95,157.1,156.83,156.95,9505.0
2025-06-05 14:40:00,157.0,157.06,156.84,156.9,8348.0,157.0,157.06,156.84,156.9,8348.0
2025-06-05 14:45:00,156.91,157.13,156.91,157.03,6713.0,156.91,157.13,156.91,157.03,6713.0
2025-06-05 14:50:00,157.05,157.28,157.05,157.11,15954.0,157.05,157.28,157.05,157.11,15954.0
2025-06-05 14:55:00,157.13,157.24,156.9,156.9,10260.0,157.13,157.24,156.9,156.9,10260.0
2025-06-05 15:00:00,156.93,156.99,156.77,156.83,12507.0,156.93,156.99,156.77,156.83,12507.0
2025-06-05 15:05:00,156.8,157.11,156.8,157.06,16181.0,156.8,157.11,156.8,157.06,16181.0
2025-06-05 15:10:00,157.08,157.14,156.61,156.61,15313.0,157.08,157.14,156.61,156.61,15313.0
2025-06-05 15:15:00,156.66,156.76,155.85,156.1,19005.0,156.66,156.76,155.85,156.1,19005.0
2025-06-05 15:20:00,156.06,156.17,155.7,155.7,19998.0,156.06,156.17,155.7,155.7,19998.0
2025-06-05 15:25:00,155.76,156.28,155.76,156.24,20788.0,155.76,156.28,155.76,156.24,20788.0
2025-06-05 15:30:00,156.24,156.68,156.23,156.68,23115.0,156.24,156.68,156.23,156.68,23115.0
2025-06-05 15:35:00,156.68,157.03,156.63,157.0,17740.0,156.68,157.03,156.63,157.0,17740.0
2025-06-05 15:40:00,156.99,157.0,156.68,156.79,25249.0,156.99,157.0,156.68,156.79,25249.0
2025-06-05 15:45:00,156.81,156.98,156.65,156.68,28471.0,156.81,156.98,156.65,156.68,28471.0
2025-06-05 15:50:00,156.63,156.72,155.99,156.09,66221.0,156.63,156.72,155.99,156.09,66221.0
2025-06-05 15:55:00,156.04,156.38,155.83,156.03,186822.0,156.04,156.38,155.83,156.03,186822.0
2025-06-06 09:30:00,156.6,157.94,155.28,155.75,41865.0,156.6,157.94,155.28,155.75,41865.0
2025-06-06 09:35:00,155.7,156.49,155.61,156.41,15029.0,155.7,156.49,155.61,156.41,15029.0
2025-06-06 09:40:00,156.36,156.91,156.1,156.85,14769.0,156.36,156.91,156.1,156.85,14769.0
2025-06-06 09:45:00,156.57,156.81,156.01,156.3,18668.0,156.57,156.81,156.01,156.3,18668.0
2025-06-06 09:50:00,156.2,156.3,155.49,155.49,11106.0,156.2,156.3,155.49,155.49,11106.0
2025-06-06 09:55:00,155.36,155.56,155.0,155.47,14514.0,155.36,155.56,155.0,155.47,14514.0
2025-06-06 10:00:00,155.38,155.56,154.65,154.93,27613.0,155.38,155.56,154.65,154.93,27613.0
2025-06-06 10:05:00,154.93,155.0,154.38,154.95,15830.0,154.93,155.0,154.38,154.95,15830.0
2025-06-06 10:10:00,154.85,154.94,154.47,154.73,16433.0,154.85,154.94,154.47,154.73,16433.0
2025-06-06 10:15:00,154.71,154.72,154.31,154.34,19058.0,154.71,154.72,154.31,154.34,19058.0
2025-06-06 10:20:00,154.34,155.07,154.27,155.07,9171.0,154.34,155.07,154.27,155.07,9171.0
2025-06-06 10:25:00,155.06,155.25,154.9,155.13,20136.0,155.06,155.25,154.9,155.13,20136.0
2025-06-06 10:30:00,155.04,155.2,154.63,154.96,26917.0,155.04,155.2,154.63,154.96,26917.0
2025-06-06 10:35:00,154.9,155.43,154.9,155.22,21644.0,154.9,155.43,154.9,155.22,21644.0
2025-06-06 10:40:00,155.27,155.53,155.16,155.51,7161.0,155.27,155.53,155.16,155.51,7161.0
2025-06-06 10:45:00,155.46,155.71,155.26,155.7,7380.0,155.46,155.71,155.26,155.7,7380.0
2025-06-06 10:50:00,155.64,156.02,155.64,156.02,9517.0,155.64,156.02,155.64,156.02,9517.0
2025-06-06 10:55:00,155.93,156.02,155.69,155.79,9852.0,155.93,156.02,155.69,155.79,9852.0
2025-06-06 11:00:00,155.68,155.84,155.66,155.79,6430.0,155.68,155.84,155.66,155.79,6430.0
2025-06-06 11:05:00,155.81,155.81,155.41,155.6,10722.0,155.81,155.81,155.41,155.6,10722.0
2025-06-06 11:10:00,155.69,155.8,155.48,155.66,6431.0,155.69,155.8,155.48,155.66,6431.0
2025-06-06 11:15:00,155.69,155.69,155.07,155.28,25349.0,155.69,155.69,155.07,155.28,25349.0
2025-06-06 11:20:00,155.2,155.59,155.07,155.52,10635.0,155.2,155.59,155.07,155.52,10635.0
2025-06-06 11:25:00,155.53,155.79,155.53,155.73,8660.0,155.53,155.79,155.53,155.73,8660.0
2025-06-06 11:30:00,155.74,155.81,155.46,155.46,16486.0,155.74,155.81,155.46,155.46,16486.0
2025-06-06 11:35:00,155.49,155.49,154.99,154.99,21118.0,155.49,155.49,154.99,154.99,21118.0
2025-06-06 11:40:00,154.99,155.13,154.89,155.03,17301.0,154.99,155.13,154.89,155.03,17301.0
2025-06-06 11:45:00,155.02,155.27,154.9,155.27,10460.0,155.02,155.27,154.9,155.27,10460.0
2025-06-06 11:50:00,155.28,155.46,155.26,155.38,6906.0,155.28,155.46,155.26,155.38,6906.0
2025-06-06 11:55:00,155.35,155.58,155.32,155.52,5818.0,155.35,155.58,155.32,155.52,5818.0
2025-06-06 12:00:00,155.56,155.78,155.44,155.77,7805.0,155.56,155.78,155.44,155.77,7805.0
2025-06-06 12:05:00,155.8,155.92,155.73,155.75,22605.0,155.8,155.92,155.73,155.75,22605.0
2025-06-06 12:10:00,155.81,155.87,155.57,155.66,6782.0,155.81,155.87,155.57,155.66,6782.0
2025-06-06 12:15:00,155.68,155.93,155.61,155.67,15517.0,155.68,155.93,155.61,155.67,15517.0
2025-06-06 12:20:00,155.69,155.82,155.59,155.78,7447.0,155.69,155.82,155.59,155.78,7447.0
2025-06-06 12:25:00,155.79,156.0,155.72,155.94,7526.0,155.79,156.0,155.72,155.94,7526.0
2025-06-06 12:30:00,155.93,156.01,155.82,156.0,5570.0,155.93,156.01,155.82,156.0,5570.0
2025-06-06 12:35:00,155.97,156.17,155.93,156.01,5673.0,155.97,156.17,155.93,156.01,5673.0
2025-06-06 12:40:00,155.95,156.12,155.74,155.84,5832.0,155.95,156.12,155.74,155.84,5832.0
2025-06-06 12:45:00,155.84,155.87,155.71,155.8,4151.0,155.84,155.87,155.71,155.8,4151.0
2025-06-06 12:50:00,155.78,155.87,155.67,155.69,4291.0,155.78,155.87,155.67,155.69,4291.0
2025-06-06 12:55:00,155.69,155.69,155.45,155.66,5146.0,155.69,155.69,155.45,155.66,5146.0
2025-06-06 13:00:00,155.68,155.78,155.63,155.63,5108.0,155.68,155.78,155.63,155.63,5108.0
2025-06-06 13:05:00,155.68,155.85,155.67,155.78,6428.0,155.68,155.85,155.67,155.78,6428.0
2025-06-06 13:10:00,155.73,155.98,155.68,155.93,4927.0,155.73,155.98,155.68,155.93,4927.0
2025-06-06 13:15:00,155.92,155.97,155.85,155.92,4929.0,155.92,155.97,155.85,155.92,4929.0
2025-06-06 13:20:00,156.06,156.13,156.01,156.11,4991.0,156.06,156.13,156.01,156.11,4991.0
2025-06-06 13:25:00,156.02,156.03,155.88,156.03,5313.0,156.02,156.03,155.88,156.03,5313.0
2025-06-06 13:30:00,156.03,156.24,156.02,156.12,6427.0,156.03,156.24,156.02,156.12,6427.0
2025-06-06 13:35:00,156.17,156.23,156.06,156.22,4774.0,156.17,156.23,156.06,156.22,4774.0
2025-06-06 13:40:00,156.14,156.21,156.07,156.11,4450.0,156.14,156.21,156.07,156.11,4450.0
2025-06-06 13:45:00,156.11,156.15,156.0,156.15,5699.0,156.11,156.15,156.0,156.15,5699.0
2025-06-06 13:50:00,156.13,156.23,156.09,156.16,7177.0,156.13,156.23,156.09,156.16,7177.0
2025-06-06 13:55:00,156.16,156.23,156.1,156.21,6047.0,156.16,156.23,156.1,156.21,6047.0
2025-06-06 14:00:00,156.21,156.35,156.07,156.07,8701.0,156.21,156.35,156.07,156.07,8701.0
2025-06-06 14:05:00,156.1,156.11,155.85,155.96,10878.0,156.1,156.11,155.85,155.96,10878.0
2025-06-06 14:10:00,155.97,156.06,155.9,155.93,7350.0,155.97,156.06,155.9,155.93,7350.0
2025-06-06 14:15:00,155.93,155.98,155.77,155.87,7911.0,155.93,155.98,155.77,155.87,7911.0
2025-06-06 14:20:00,155.83,155.87,155.7,155.78,7219.0,155.83,155.87,155.7,155.78,7219.0
2025-06-06 14:25:00,155.81,155.82,155.73,155.78,5561.0,155.81,155.82,155.73,155.78,5561.0
2025-06-06 14:30:00,155.78,156.21,155.78,156.15,8722.0,155.78,156.21,155.78,156.15,8722.0
2025-06-06 14:35:00,156.28,156.4,156.18,156.18,5076.0,156.28,156.4,156.18,156.18,5076.0
2025-06-06 14:40:00,156.2,156.2,156.06,156.17,6206.0,156.2,156.2,156.06,156.17,6206.0
2025-06-06 14:45:00,156.17,156.32,156.11,156.32,4895.0,156.17,156.32,156.11,156.32,4895.0
2025-06-06 14:50:00,156.3,156.45,156.27,156.31,5933.0,156.3,156.45,156.27,156.31,5933.0
2025-06-06 14:55:00,156.3,156.38,156.16,156.16,3152.0,156.3,156.38,156.16,156.16,3152.0
2025-06-06 15:00:00,156.16,156.5,156.11,156.5,5934.0,156.16,156.5,156.11,156.5,5934.0
2025-06-06 15:05:00,156.5,156.67,156.41,156.44,11547.0,156.5,156.67,156.41,156.44,11547.0
2025-06-06 15:10:00,156.42,156.44,156.33,156.35,4226.0,156.42,156.44,156.33,156.35,4226.0
2025-06-06 15:15:00,156.38,156.38,156.21,156.22,6236.0,156.38,156.38,156.21,156.22,6236.0
2025-06-06 15:20:00,156.21,156.22,156.06,156.17,5692.0,156.21,156.22,156.06,156.17,5692.0
2025-06-06 15:25:00,156.14,156.25,156.12,156.18,6455.0,156.14,156.25,156.12,156.18,6455.0
2025-06-06 15:30:00,156.12,156.26,156.11,156.19,11747.0,156.12,156.26,156.11,156.19,11747.0
2025-06-06 15:35:00,156.22,156.43,156.18,156.23,14715.0,156.22,156.43,156.18,156.23,14715.0
2025-06-06 15:40:00,156.27,156.35,156.19,156.34,12083.0,156.27,156.35,156.19,156.34,12083.0
2025-06-06 15:45:00,156.32,156.39,156.1,156.17,25482.0,156.32,156.39,156.1,156.17,25482.0
2025-06-06 15:50:00,156.21,156.31,155.92,156.25,37086.0,156.21,156.31,155.92,156.25,37086.0
2025-06-06 15:55:00,156.21,156.26,155.86,155.96,110615.0,156.21,156.26,155.86,155.96,110615.0
2025-06-09 09:30:00,156.72,157.46,154.97,155.05,37226.0,156.72,157.46,154.97,155.05,37226.0
2025-06-09 09:35:00,155.06,155.38,154.47,155.19,15041.0,155.06,155.38,154.47,155.19,15041.0
2025-06-09 09:40:00,155.37,156.33,155.37,156.15,38912.0,155.37,156.33,155.37,156.15,38912.0
2025-06-09 09:45:00,156.15,156.76,156.1,156.75,26525.0,156.15,156.76,156.1,156.75,26525.0
2025-06-09 09:50:00,156.59,156.8,156.0,156.12,40073.0,156.59,156.8,156.0,156.12,40073.0
2025-06-09 09:55:00,156.12,157.07,156.11,156.44,21270.0,156.12,157.07,156.11,156.44,21270.0
2025-06-09 10:00:00,156.52,157.17,156.42,157.02,29447.0,156.52,157.17,156.42,157.02,29447.0
2025-06-09 10:05:00,156.96,157.45,156.95,157.38,18434.0,156.96,157.45,156.95,157.38,18434.0
2025-06-09 10:10:00,157.3,157.49,156.8,157.3,27332.0,157.3,157.49,156.8,157.3,27332.0
2025-06-09 10:15:00,157.32,157.68,156.88,157.67,8219.0,157.32,157.68,156.88,157.67,8219.0
2025-06-09 10:20:00,157.63,158.64,157.43,158.58,32893.0,157.63,158.64,157.43,158.58,32893.0
2025-06-09 10:25:00,158.64,159.0,158.45,158.94,21874.0,158.64,159.0,158.45,158.94,21874.0
2025-06-09 10:30:00,159.0,159.08,158.26,158.32,16190.0,159.0,159.08,158.26,158.32,16190.0
2025-06-09 10:35:00,158.25,158.64,157.92,157.92,22810.0,158.25,158.64,157.92,157.92,22810.0
2025-06-09 10:40:00,157.89,157.97,157.38,157.87,9714.0,157.89,157.97,157.38,157.87,9714.0
2025-06-09 10:45:00,157.83,158.16,157.7,157.85,10903.0,157.83,158.16,157.7,157.85,10903.0
2025-06-09 10:50:00,157.76,157.99,157.51,157.54,10172.0,157.76,157.99,157.51,157.54,10172.0
2025-06-09 10:55:00,157.63,157.63,156.75,156.91,11485.0,157.63,157.63,156.75,156.91,11485.0
2025-06-09 11:00:00,156.91,157.2,156.83,156.83,22108.0,156.91,157.2,156.83,156.83,22108.0
2025-06-09 11:05:00,156.93,157.09,156.58,156.65,18914.0,156.93,157.09,156.58,156.65,18914.0
2025-06-09 11:10:00,156.61,156.61,156.29,156.31,6342.0,156.61,156.61,156.29,156.31,6342.0
2025-06-09 11:15:00,156.3,156.59,156.24,156.47,11407.0,156.3,156.59,156.24,156.47,11407.0
2025-06-09 11:20:00,156.53,156.88,156.47,156.72,12941.0,156.53,156.88,156.47,156.72,12941.0
2025-06-09 11:25:00,156.72,156.98,156.63,156.83,10920.0,156.72,156.98,156.63,156.83,10920.0
2025-06-09 11:30:00,156.73,156.99,156.6,156.75,14393.0,156.73,156.99,156.6,156.75,14393.0
2025-06-09 11:35:00,156.8,157.1,156.76,156.99,17035.0,156.8,157.1,156.76,156.99,17035.0
2025-06-09 11:40:00,156.99,157.09,156.94,157.03,13232.0,156.99,157.09,156.94,157.03,13232.0
2025-06-09 11:45:00,157.09,157.1,156.79,157.06,10187.0,157.09,157.1,156.79,157.06,10187.0
2025-06-09 11:50:00,157.06,157.13,156.89,157.02,11022.0,157.06,157.13,156.89,157.02,11022.0
2025-06-09 11:55:00,157.02,157.12,156.78,156.83,9157.0,157.02,157.12,156.78,156.83,9157.0
2025-06-09 12:00:00,156.84,156.84,156.41,156.53,6487.0,156.84,156.84,156.41,156.53,6487.0
2025-06-09 12:05:00,156.53,156.62,155.86,156.22,12378.0,156.53,156.62,155.86,156.22,12378.0
2025-06-09 12:10:00,156.24,156.71,156.16,156.71,7184.0,156.24,156.71,156.16,156.71,7184.0
2025-06-09 12:15:00,156.65,156.66,156.29,156.33,7759.0,156.65,156.66,156.29,156.33,7759.0
2025-06-09 12:20:00,156.33,156.45,156.27,156.35,7869.0,156.33,156.45,156.27,156.35,7869.0
2025-06-09 12:25:00,156.42,156.45,156.16,156.31,20356.0,156.42,156.45,156.16,156.31,20356.0
2025-06-09 12:30:00,156.39,156.53,156.39,156.53,7315.0,156.39,156.53,156.39,156.53,7315.0
2025-06-09 12:35:00,156.56,156.56,155.84,155.88,13628.0,156.56,156.56,155.84,155.88,13628.0
2025-06-09 12:40:00,155.82,155.84,155.65,155.68,7164.0,155.82,155.84,155.65,155.68,7164.0
2025-06-09 12:45:00,155.69,155.84,155.69,155.71,3109.0,155.69,155.84,155.69,155.71,3109.0
2025-06-09 12:50:00,155.71,156.06,155.7,155.94,4570.0,155.71,156.06,155.7,155.94,4570.0
2025-06-09 12:55:00,155.91,155.97,155.7,155.71,5565.0,155.91,155.97,155.7,155.71,5565.0
2025-06-09 13:00:00,155.74,155.91,155.58,155.9,6246.0,155.74,155.91,155.58,155.9,6246.0
2025-06-09 13:05:00,155.85,156.03,155.82,155.94,3543.0,155.85,156.03,155.82,155.94,3543.0
2025-06-09 13:10:00,156.03,156.1,155.85,156.0,44203.0,156.03,156.1,155.85,156.0,44203.0
2025-06-09 13:15:00,156.03,156.24,155.92,156.24,3620.0,156.03,156.24,155.92,156.24,3620.0
2025-06-09 13:20:00,156.24,156.24,156.01,156.03,3475.0,156.24,156.24,156.01,156.03,3475.0
2025-06-09 13:25:00,156.07,156.46,156.07,156.42,2776.0,156.07,156.46,156.07,156.42,2776.0
2025-06-09 13:30:00,156.42,156.42,156.16,156.18,8058.0,156.42,156.42,156.16,156.18,8058.0
2025-06-09 13:35:00,156.18,156.21,156.02,156.02,6201.0,156.18,156.21,156.02,156.02,6201.0
2025-06-09 13:40:00,156.0,156.08,155.89,156.08,7262.0,156.0,156.08,155.89,156.08,7262.0
2025-06-09 13:45:00,156.14,156.14,155.74,155.8,12822.0,156.14,156.14,155.74,155.8,12822.0
2025-06-09 13:50:00,155.69,155.71,155.58,155.67,3403.0,155.69,155.71,155.58,155.67,3403.0
2025-06-09 13:55:00,155.64,155.64,155.35,155.42,6593.0,155.64,155.64,155.35,155.42,6593.0
2025-06-09 14:00:00,155.35,155.43,155.16,155.36,22716.0,155.35,155.43,155.16,155.36,22716.0
2025-06-09 14:05:00,155.41,155.61,155.36,155.61,13113.0,155.41,155.61,155.36,155.61,13113.0
2025-06-09 14:10:00,155.61,155.63,155.48,155.56,4037.0,155.61,155.63,155.48,155.56,4037.0
2025-06-09 14:15:00,155.57,155.58,155.43,155.46,5401.0,155.57,155.58,155.43,155.46,5401.0
2025-06-09 14:20:00,155.46,155.6,155.4,155.49,7124.0,155.46,155.6,155.4,155.49,7124.0
2025-06-09 14:25:00,155.54,155.84,155.45,155.73,12015.0,155.54,155.84,155.45,155.73,12015.0
2025-06-09 14:30:00,155.75,156.04,155.74,156.0,5797.0,155.75,156.04,155.74,156.0,5797.0
2025-06-09 14:35:00,155.98,156.14,155.64,155.7,20442.0,155.98,156.14,155.64,155.7,20442.0
2025-06-09 14:40:00,155.71,155.72,155.59,155.71,5800.0,155.71,155.72,155.59,155.71,5800.0
2025-06-09 14:45:00,155.69,155.84,155.62,155.63,13653.0,155.69,155.84,155.62,155.63,13653.0
2025-06-09 14:50:00,155.65,155.67,155.56,155.57,8990.0,155.65,155.67,155.56,155.57,8990.0
2025-06-09 14:55:00,155.54,155.69,155.5,155.57,9431.0,155.54,155.69,155.5,155.57,9431.0
2025-06-09 15:00:00,155.59,155.87,155.59,155.83,9495.0,155.59,155.87,155.59,155.83,9495.0
2025-06-09 15:05:00,155.83,155.89,155.71,155.89,16680.0,155.83,155.89,155.71,155.89,16680.0
2025-06-09 15:10:00,155.91,156.0,155.87,155.96,10376.0,155.91,156.0,155.87,155.96,10376.0
2025-06-09 15:15:00,155.96,156.11,155.78,155.81,14282.0,155.96,156.11,155.78,155.81,14282.0
2025-06-09 15:20:00,155.83,155.85,155.51,155.63,11459.0,155.83,155.85,155.51,155.63,11459.0
2025-06-09 15:25:00,155.59,155.74,155.5,155.72,12964.0,155.59,155.74,155.5,155.72,12964.0
2025-06-09 15:30:00,155.71,155.79,155.44,155.44,15627.0,155.71,155.79,155.44,155.44,15627.0
2025-06-09 15:35:00,155.44,155.62,155.37,155.45,13293.0,155.44,155.62,155.37,155.45,13293.0
2025-06-09 15:40:00,155.39,155.48,155.32,155.47,13658.0,155.39,155.48,155.32,155.47,13658.0
2025-06-09 15:45:00,155.5,155.74,155.43,155.74,24911.0,155.5,155.74,155.43,155.74,24911.0
2025-06-09 15:50:00,155.74,155.75,155.32,155.34,37038.0,155.74,155.75,155.32,155.34,37038.0
2025-06-09 15:55:00,155.37,155.38,154.99,155.03,112478.0,155.37,155.38,154.99,155.03,112478.0
2025-06-10 09:30:00,154.63,155.75,154.08,154.91,40947.0,154.63,155.75,154.08,154.91,40947.0
2025-06-10 09:35:00,154.99,155.76,154.86,155.6,10374.0,154.99,155.76,154.86,155.6,10374.0
2025-06-10 09:40:00,155.61,155.61,154.92,154.97,14291.0,155.61,155.61,154.92,154.97,14291.0
2025-06-10 09:45:00,154.9,155.51,154.88,155.01,14428.0,154.9,155.51,154.88,155.01,14428.0
2025-06-10 09:50:00,155.06,155.06,153.71,153.85,38081.0,155.06,155.06,153.71,153.85,38081.0
2025-06-10 09:55:00,153.84,154.25,153.21,154.09,22359.0,153.84,154.25,153.21,154.09,22359.0
2025-06-10 10:00:00,154.12,154.28,153.2,153.3,14963.0,154.12,154.28,153.2,153.3,14963.0
2025-06-10 10:05:00,153.18,153.26,152.05,152.28,55357.0,153.18,153.26,152.05,152.28,55357.0
2025-06-10 10:10:00,152.22,152.72,151.58,151.74,46438.0,152.22,152.72,151.58,151.74,46438.0
2025-06-10 10:15:00,151.79,152.5,151.49,152.42,36859.0,151.79,152.5,151.49,152.42,36859.0
2025-06-10 10:20:00,152.36,152.43,151.64,151.82,10167.0,152.36,152.43,151.64,151.82,10167.0
2025-06-10 10:25:00,151.75,151.94,149.87,149.97,48549.0,151.75,151.94,149.87,149.97,48549.0
2025-06-10 10:30:00,149.89,150.02,149.5,149.67,26777.0,149.89,150.02,149.5,149.67,26777.0
2025-06-10 10:35:00,149.67,150.31,149.41,150.25,50006.0,149.67,150.31,149.41,150.25,50006.0
2025-06-10 10:40:00,150.33,150.33,149.21,149.69,17802.0,150.33,150.33,149.21,149.69,17802.0
2025-06-10 10:45:00,149.59,149.59,148.46,149.15,34293.0,149.59,149.59,148.46,149.15,34293.0
2025-06-10 10:50:00,149.19,149.63,148.9,148.94,25720.0,149.19,149.63,148.9,148.94,25720.0
2025-06-10 10:55:00,149.0,149.76,148.68,149.4,38939.0,149.0,149.76,148.68,149.4,38939.0
2025-06-10 11:00:00,149.41,150.03,149.3,150.03,18532.0,149.41,150.03,149.3,150.03,18532.0
2025-06-10 11:05:00,150.07,150.71,149.94,150.05,36163.0,150.07,150.71,149.94,150.05,36163.0
2025-06-10 11:10:00,150.15,150.81,150.14,150.41,10240.0,150.15,150.81,150.14,150.41,10240.0
2025-06-10 11:15:00,150.5,150.74,150.32,150.6,16853.0,150.5,150.74,150.32,150.6,16853.0
2025-06-10 11:20:00,150.63,150.8,149.86,149.88,14033.0,150.63,150.8,149.86,149.88,14033.0
2025-06-10 11:25:00,149.8,150.1,149.54,149.65,17422.0,149.8,150.1,149.54,149.65,17422.0
2025-06-10 11:30:00,149.67,150.13,149.54,150.13,10475.0,149.67,150.13,149.54,150.13,10475.0
2025-06-10 11:35:00,150.13,150.9,150.1,150.78,20228.0,150.13,150.9,150.1,150.78,20228.0
2025-06-10 11:40:00,150.86,150.91,150.52,150.89,10617.0,150.86,150.91,150.52,150.89,10617.0
2025-06-10 11:45:00,150.9,151.0,150.63,150.87,48494.0,150.9,151.0,150.63,150.87,48494.0
2025-06-10 11:50:00,150.94,151.25,150.84,151.0,31761.0,150.94,151.25,150.84,151.0,31761.0
2025-06-10 11:55:00,151.09,151.17,150.55,150.59,31928.0,151.09,151.17,150.55,150.59,31928.0
2025-06-10 12:00:00,150.59,150.82,150.5,150.57,10447.0,150.59,150.82,150.5,150.57,10447.0
2025-06-10 12:05:00,150.57,150.87,150.55,150.62,19173.0,150.57,150.87,150.55,150.62,19173.0
2025-06-10 12:10:00,150.67,150.77,150.54,150.75,8715.0,150.67,150.77,150.54,150.75,8715.0
2025-06-10 12:15:00,150.75,150.75,150.53,150.7,8705.0,150.75,150.75,150.53,150.7,8705.0
2025-06-10 12:20:00,150.7,150.93,150.64,150.89,8546.0,150.7,150.93,150.64,150.89,8546.0
2025-06-10 12:25:00,150.89,150.89,150.59,150.85,10678.0,150.89,150.89,150.59,150.85,10678.0
2025-06-10 12:30:00,150.85,150.87,150.7,150.82,4996.0,150.85,150.87,150.7,150.82,4996.0
2025-06-10 12:35:00,150.76,150.77,150.43,150.43,8777.0,150.76,150.77,150.43,150.43,8777.0
2025-06-10 12:40:00,150.36,150.6,150.31,150.31,19344.0,150.36,150.6,150.31,150.31,19344.0
2025-06-10 12:45:00,150.34,150.34,149.93,149.94,11652.0,150.34,150.34,149.93,149.94,11652.0
2025-06-10 12:50:00,149.94,150.04,149.86,149.96,16958.0,149.94,150.04,149.86,149.96,16958.0
2025-06-10 12:55:00,149.96,150.09,149.62,149.69,9354.0,149.96,150.09,149.62,149.69,9354.0
2025-06-10 13:00:00,149.71,149.8,149.5,149.56,15559.0,149.71,149.8,149.5,149.56,15559.0
2025-06-10 13:05:00,149.58,149.79,149.44,149.59,11372.0,149.58,149.79,149.44,149.59,11372.0
2025-06-10 13:10:00,149.59,149.67,149.38,149.42,16560.0,149.59,149.67,149.38,149.42,16560.0
2025-06-10 13:15:00,149.43,149.49,149.25,149.25,21189.0,149.43,149.49,149.25,149.25,21189.0
2025-06-10 13:20:00,149.25,149.32,148.89,148.94,10288.0,149.25,149.32,148.89,148.94,10288.0
2025-06-10 13:25:00,148.86,149.19,148.86,148.97,13111.0,148.86,149.19,148.86,148.97,13111.0
2025-06-10 13:30:00,148.95,149.15,148.86,149.08,14433.0,148.95,149.15,148.86,149.08,14433.0
2025-06-10 13:35:00,149.11,149.34,149.06,149.1,11150.0,149.11,149.34,149.06,149.1,11150.0
2025-06-10 13:40:00,149.13,149.2,149.0,149.12,6639.0,149.13,149.2,149.0,149.12,6639.0
2025-06-10 13:45:00,149.13,149.18,148.87,149.08,22771.0,149.13,149.18,148.87,149.08,22771.0
2025-06-10 13:50:00,149.1,149.39,149.1,149.19,10881.0,149.1,149.39,149.1,149.19,10881.0
2025-06-10 13:55:00,149.19,149.2,148.76,148.86,14068.0,149.19,149.2,148.76,148.86,14068.0
2025-06-10 14:00:00,148.79,148.94,148.6,148.94,15760.0,148.79,148.94,148.6,148.94,15760.0
2025-06-10 14:05:00,148.86,149.71,148.83,149.71,60828.0,148.86,149.71,148.83,149.71,60828.0
2025-06-10 14:10:00,149.7,149.7,149.3,149.33,9860.0,149.7,149.7,149.3,149.33,9860.0
2025-06-10 14:15:00,149.34,149.58,149.2,149.55,17567.0,149.34,149.58,149.2,149.55,17567.0
2025-06-10 14:20:00,149.59,149.9,149.59,149.79,7988.0,149.59,149.9,149.59,149.79,7988.0
2025-06-10 14:25:00,149.8,149.92,149.69,149.89,14362.0,149.8,149.92,149.69,149.89,14362.0
2025-06-10 14:30:00,149.94,150.0,149.73,149.83,8856.0,149.94,150.0,149.73,149.83,8856.0
2025-06-10 14:35:00,149.84,150.04,149.84,149.9,6153.0,149.84,150.04,149.84,149.9,6153.0
2025-06-10 14:40:00,149.92,149.99,149.7,149.84,7850.0,149.92,149.99,149.7,149.84,7850.0
2025-06-10 14:45:00,149.91,149.91,149.74,149.8,6303.0,149.91,149.91,149.74,149.8,6303.0
2025-06-10 14:50:00,149.79,149.92,149.79,149.82,8010.0,149.79,149.92,149.79,149.82,8010.0
2025-06-10 14:55:00,149.93,150.09,149.68,149.69,17113.0,149.93,150.09,149.68,149.69,17113.0
2025-06-10 15:00:00,149.66,150.12,149.49,150.12,21604.0,149.66,150.12,149.49,150.12,21604.0
2025-06-10 15:05:00,150.22,150.38,150.14,150.16,8630.0,150.22,150.38,150.14,150.16,8630.0
2025-06-10 15:10:00,150.16,150.19,149.89,149.98,17233.0,150.16,150.19,149.89,149.98,17233.0
2025-06-10 15:15:00,150.01,150.08,149.87,150.0,9489.0,150.01,150.08,149.87,150.0,9489.0
2025-06-10 15:20:00,149.97,150.02,149.8,149.97,18556.0,149.97,150.02,149.8,149.97,18556.0
2025-06-10 15:25:00,149.93,149.93,149.63,149.63,10368.0,149.93,149.93,149.63,149.63,10368.0
2025-06-10 15:30:00,149.62,149.67,149.3,149.35,33719.0,149.62,149.67,149.3,149.35,33719.0
2025-06-10 15:35:00,149.33,149.33,148.87,148.87,25375.0,149.33,149.33,148.87,148.87,25375.0
2025-06-10 15:40:00,148.91,149.01,148.62,148.83,54477.0,148.91,149.01,148.62,148.83,54477.0
2025-06-10 15:45:00,148.83,148.83,148.31,148.35,42294.0,148.83,148.83,148.31,148.35,42294.0
2025-06-10 15:50:00,148.4,148.43,147.91,148.0,95158.0,148.4,148.43,147.91,148.0,95158.0
2025-06-10 15:55:00,148.02,148.69,147.69,148.68,326841.0,148.02,148.69,147.69,148.68,326841.0
2025-06-11 09:30:00,150.51,152.0,150.02,150.27,102463.0,150.51,152.0,150.02,150.27,102463.0
2025-06-11 09:35:00,150.04,151.08,149.7,150.88,30511.0,150.04,151.08,149.7,150.88,30511.0
2025-06-11 09:40:00,150.88,151.38,150.55,150.64,26039.0,150.88,151.38,150.55,150.64,26039.0
2025-06-11 09:45:00,150.45,150.56,148.99,149.22,16689.0,150.45,150.56,148.99,149.22,16689.0
2025-06-11 09:50:00,149.43,150.22,149.36,150.03,16407.0,149.43,150.22,149.36,150.03,16407.0
2025-06-11 09:55:00,150.04,150.05,149.47,149.83,18769.0,150.04,150.05,149.47,149.83,18769.0
2025-06-11 10:00:00,149.98,150.29,149.46,149.66,17821.0,149.98,150.29,149.46,149.66,17821.0
2025-06-11 10:05:00,149.64,150.0,149.59,149.97,93922.0,149.64,150.0,149.59,149.97,93922.0
2025-06-11 10:10:00,150.02,150.15,149.46,149.85,22094.0,150.02,150.15,149.46,149.85,22094.0
2025-06-11 10:15:00,149.88,150.0,149.55,149.92,91450.0,149.88,150.0,149.55,149.92,91450.0
2025-06-11 10:20:00,149.88,149.89,149.2,149.83,52901.0,149.88,149.89,149.2,149.83,52901.0
2025-06-11 10:25:00,149.86,150.0,149.36,149.36,43066.0,149.86,150.0,149.36,149.36,43066.0
2025-06-11 10:30:00,149.36,149.48,149.19,149.42,17317.0,149.36,149.48,149.19,149.42,17317.0
2025-06-11 10:35:00,149.49,149.69,149.43,149.65,7300.0,149.49,149.69,149.43,149.65,7300.0
2025-06-11 10:40:00,149.65,149.9,149.57,149.84,49018.0,149.65,149.9,149.57,149.84,49018.0
2025-06-11 10:45:00,149.87,149.92,149.51,149.71,30116.0,149.87,149.92,149.51,149.71,30116.0
2025-06-11 10:50:00,149.6,150.15,149.59,150.09,114256.0,149.6,150.15,149.59,150.09,114256.0
2025-06-11 10:55:00,150.14,150.32,149.87,150.31,101248.0,150.14,150.32,149.87,150.31,101248.0
2025-06-11 11:00:00,150.31,150.4,149.8,150.0,22037.0,150.31,150.4,149.8,150.0,22037.0
2025-06-11 11:05:00,150.01,150.01,149.55,149.55,22983.0,150.01,150.01,149.55,149.55,22983.0
2025-06-11 11:10:00,149.55,149.96,149.5,149.86,23542.0,149.55,149.96,149.5,149.86,23542.0
2025-06-11 11:15:00,149.87,150.04,149.73,149.77,33254.0,149.87,150.04,149.73,149.77,33254.0
2025-06-11 11:20:00,149.73,149.84,149.6,149.76,17798.0,149.73,149.84,149.6,149.76,17798.0
2025-06-11 11:25:00,149.71,149.81,149.61,149.75,14195.0,149.71,149.81,149.61,149.75,14195.0
2025-06-11 11:30:00,149.75,149.81,149.63,149.72,13223.0,149.75,149.81,149.63,149.72,13223.0
2025-06-11 11:35:00,149.72,149.82,149.42,149.45,26591.0,149.72,149.82,149.42,149.45,26591.0
2025-06-11 11:40:00,149.45,149.56,149.21,149.21,12951.0,149.45,149.56,149.21,149.21,12951.0
2025-06-11 11:45:00,149.24,149.43,148.97,149.08,45131.0,149.24,149.43,148.97,149.08,45131.0
2025-06-11 11:50:00,149.08,149.17,148.95,149.17,55674.0,149.08,149.17,148.95,149.17,55674.0
2025-06-11 11:55:00,149.18,149.4,149.07,149.28,11653.0,149.18,149.4,149.07,149.28,11653.0
2025-06-11 12:00:00,149.25,149.37,149.0,149.0,20168.0,149.25,149.37,149.0,149.0,20168.0
2025-06-11 12:05:00,148.9,148.95,148.56,148.75,27313.0,148.9,148.95,148.56,148.75,27313.0
2025-06-11 12:10:00,148.75,148.81,148.47,148.58,13317.0,148.75,148.81,148.47,148.58,13317.0
2025-06-11 12:15:00,148.58,148.64,148.36,148.44,14048.0,148.58,148.64,148.36,148.44,14048.0
2025-06-11 12:20:00,148.43,148.88,148.33,148.68,21016.0,148.43,148.88,148.33,148.68,21016.0
2025-06-11 12:25:00,148.68,148.99,148.6,148.88,10507.0,148.68,148.99,148.6,148.88,10507.0
2025-06-11 12:30:00,148.94,148.94,148.55,148.72,8579.0,148.94,148.94,148.55,148.72,8579.0
2025-06-11 12:35:00,148.68,148.75,148.56,148.6,9264.0,148.68,148.75,148.56,148.6,9264.0
2025-06-11 12:40:00,148.56,148.87,148.56,148.81,8522.0,148.56,148.87,148.56,148.81,8522.0
2025-06-11 12:45:00,148.84,149.14,148.81,148.97,6484.0,148.84,149.14,148.81,148.97,6484.0
2025-06-11 12:50:00,149.0,149.06,148.7,148.7,8760.0,149.0,149.06,148.7,148.7,8760.0
2025-06-11 12:55:00,148.74,148.77,148.57,148.63,6037.0,148.74,148.77,148.57,148.63,6037.0
2025-06-11 13:00:00,148.68,149.06,148.62,149.0,7863.0,148.68,149.06,148.62,149.0,7863.0
2025-06-11 13:05:00,148.95,148.95,148.82,148.9,5637.0,148.95,148.95,148.82,148.9,5637.0
2025-06-11 13:10:00,148.93,148.96,148.71,148.73,11717.0,148.93,148.96,148.71,148.73,11717.0
2025-06-11 13:15:00,148.71,148.87,148.67,148.85,7284.0,148.71,148.87,148.67,148.85,7284.0
2025-06-11 13:20:00,148.84,149.0,148.76,148.96,14863.0,148.84,149.0,148.76,148.96,14863.0
2025-06-11 13:25:00,148.99,149.09,148.91,148.98,12976.0,148.99,149.09,148.91,148.98,12976.0
2025-06-11 13:30:00,148.97,149.07,148.9,149.03,7219.0,148.97,149.07,148.9,149.03,7219.0
2025-06-11 13:35:00,149.03,149.19,148.95,149.02,49754.0,149.03,149.19,148.95,149.02,49754.0
2025-06-11 13:40:00,149.02,149.5,149.01,149.41,82882.0,149.02,149.5,149.01,149.41,82882.0
2025-06-11 13:45:00,149.44,149.45,149.13,149.15,12006.0,149.44,149.45,149.13,149.15,12006.0
2025-06-11 13:50:00,149.1,149.29,149.09,149.28,6149.0,149.1,149.29,149.09,149.28,6149.0
2025-06-11 13:55:00,149.24,149.35,148.92,148.98,21161.0,149.24,149.35,148.92,148.98,21161.0
2025-06-11 14:00:00,148.98,149.02,148.31,148.45,15276.0,148.98,149.02,148.31,148.45,15276.0
2025-06-11 14:05:00,148.45,148.94,148.45,148.85,11596.0,148.45,148.94,148.45,148.85,11596.0
2025-06-11 14:10:00,148.82,148.82,148.44,148.5,18533.0,148.82,148.82,148.44,148.5,18533.0
2025-06-11 14:15:00,148.5,149.03,148.44,148.93,32765.0,148.5,149.03,148.44,148.93,32765.0
2025-06-11 14:20:00,148.96,149.08,148.88,148.99,20982.0,148.96,149.08,148.88,148.99,20982.0
2025-06-11 14:25:00,149.01,149.02,148.85,148.87,11183.0,149.01,149.02,148.85,148.87,11183.0
2025-06-11 14:30:00,148.85,149.08,148.7,148.98,16118.0,148.85,149.08,148.7,148.98,16118.0
2025-06-11 14:35:00,148.98,149.3,148.85,149.26,33998.0,148.98,149.3,148.85,149.26,33998.0
2025-06-11 14:40:00,149.24,149.53,149.24,149.51,21536.0,149.24,149.53,149.24,149.51,21536.0
2025-06-11 14:45:00,149.51,149.82,149.5,149.77,15470.0,149.51,149.82,149.5,149.77,15470.0
2025-06-11 14:50:00,149.71,149.83,149.6,149.61,13589.0,149.71,149.83,149.6,149.61,13589.0
2025-06-11 14:55:00,149.59,149.63,149.25,149.3,16396.0,149.59,149.63,149.25,149.3,16396.0
2025-06-11 15:00:00,149.28,150.12,149.24,150.09,52721.0,149.28,150.12,149.24,150.09,52721.0
2025-06-11 15:05:00,150.15,150.55,150.03,150.44,38109.0,150.15,150.55,150.03,150.44,38109.0
2025-06-11 15:10:00,150.44,150.44,150.19,150.19,22153.0,150.44,150.44,150.19,150.19,22153.0
2025-06-11 15:15:00,150.2,150.2,149.84,149.92,19472.0,150.2,150.2,149.84,149.92,19472.0
2025-06-11 15:20:00,149.88,149.91,149.68,149.73,11927.0,149.88,149.91,149.68,149.73,11927.0
2025-06-11 15:25:00,149.73,149.76,149.44,149.54,17052.0,149.73,149.76,149.44,149.54,17052.0
2025-06-11 15:30:00,149.48,149.62,148.98,149.06,28543.0,149.48,149.62,148.98,149.06,28543.0
2025-06-11 15:35:00,149.06,149.38,149.06,149.29,35242.0,149.06,149.38,149.06,149.29,35242.0
2025-06-11 15:40:00,149.31,149.35,148.94,149.0,72298.0,149.31,149.35,148.94,149.0,72298.0
2025-06-11 15:45:00,149.0,149.05,148.51,148.52,66072.0,149.0,149.05,148.51,148.52,66072.0
2025-06-11 15:50:00,148.55,148.88,148.25,148.56,99293.0,148.55,148.88,148.25,148.56,99293.0
2025-06-11 15:55:00,148.6,149.18,148.48,149.11,228487.0,148.6,149.18,148.48,149.11,228487.0
2025-06-12 09:30:00,148.23,149.9,148.23,149.39,41347.0,148.23,149.9,148.23,149.39,41347.0
2025-06-12 09:35:00,149.62,150.17,149.45,149.66,66827.0,149.62,150.17,149.45,149.66,66827.0
2025-06-12 09:40:00,149.62,149.94,149.52,149.89,38553.0,149.62,149.94,149.52,149.89,38553.0
2025-06-12 09:45:00,149.77,149.99,149.09,149.19,37492.0,149.77,149.99,149.09,149.19,37492.0
2025-06-12 09:50:00,149.28,150.4,149.28,150.06,50240.0,149.28,150.4,149.28,150.06,50240.0
2025-06-12 09:55:00,150.03,150.54,149.85,149.96,17083.0,150.03,150.54,149.85,149.96,17083.0
2025-06-12 10:00:00,149.96,150.47,149.73,149.93,28057.0,149.96,150.47,149.73,149.93,28057.0
2025-06-12 10:05:00,149.93,150.53,149.68,150.49,14562.0,149.93,150.53,149.68,150.49,14562.0
2025-06-12 10:10:00,150.41,150.98,150.39,150.79,46568.0,150.41,150.98,150.39,150.79,46568.0
2025-06-12 10:15:00,150.85,151.04,150.68,151.02,50071.0,150.85,151.04,150.68,151.02,50071.0
2025-06-12 10:20:00,151.02,151.7,151.01,151.52,39552.0,151.02,151.7,151.01,151.52,39552.0
2025-06-12 10:25:00,151.52,151.62,151.11,151.12,28136.0,151.52,151.62,151.11,151.12,28136.0
2025-06-12 10:30:00,151.12,151.31,150.85,151.3,27931.0,151.12,151.31,150.85,151.3,27931.0
2025-06-12 10:35:00,151.28,151.29,150.83,150.84,14202.0,151.28,151.29,150.83,150.84,14202.0
2025-06-12 10:40:00,150.86,151.26,150.83,151.1,9147.0,150.86,151.26,150.83,151.1,9147.0
2025-06-12 10:45:00,151.27,151.44,151.15,151.38,4985.0,151.27,151.44,151.15,151.38,4985.0
2025-06-12 10:50:00,151.31,151.56,151.29,151.44,11523.0,151.31,151.56,151.29,151.44,11523.0
2025-06-12 10:55:00,151.37,151.64,151.25,151.4,7690.0,151.37,151.64,151.25,151.4,7690.0
2025-06-12 11:00:00,151.41,151.78,151.27,151.62,12867.0,151.41,151.78,151.27,151.62,12867.0
2025-06-12 11:05:00,151.62,151.8,151.57,151.7,19438.0,151.62,151.8,151.57,151.7,19438.0
2025-06-12 11:10:00,151.65,151.74,151.37,151.41,35973.0,151.65,151.74,151.37,151.41,35973.0
2025-06-12 11:15:00,151.49,151.54,151.14,151.23,37440.0,151.49,151.54,151.14,151.23,37440.0
2025-06-12 11:20:00,151.17,151.2,150.85,150.92,12535.0,151.17,151.2,150.85,150.92,12535.0
2025-06-12 11:25:00,150.98,151.2,150.87,151.13,20190.0,150.98,151.2,150.87,151.13,20190.0
2025-06-12 11:30:00,151.14,151.27,150.92,150.98,62983.0,151.14,151.27,150.92,150.98,62983.0
2025-06-12 11:35:00,150.99,151.44,150.97,151.18,38464.0,150.99,151.44,150.97,151.18,38464.0
2025-06-12 11:40:00,151.18,151.37,151.15,151.32,39073.0,151.18,151.37,151.15,151.32,39073.0
2025-06-12 11:45:00,151.31,151.31,151.12,151.19,17201.0,151.31,151.31,151.12,151.19,17201.0
2025-06-12 11:50:00,151.19,151.3,151.12,151.2,72675.0,151.19,151.3,151.12,151.2,72675.0
2025-06-12 11:55:00,151.24,151.26,151.09,151.22,15440.0,151.24,151.26,151.09,151.22,15440.0
2025-06-12 12:00:00,151.19,151.23,150.71,150.77,12749.0,151.19,151.23,150.71,150.77,12749.0
2025-06-12 12:05:00,150.81,151.17,150.81,151.16,11681.0,150.81,151.17,150.81,151.16,11681.0
2025-06-12 12:10:00,151.16,151.18,151.06,151.15,14925.0,151.16,151.18,151.06,151.15,14925.0
2025-06-12 12:15:00,151.18,151.31,151.12,151.15,28686.0,151.18,151.31,151.12,151.15,28686.0
2025-06-12 12:20:00,151.14,151.18,151.01,151.01,10727.0,151.14,151.18,151.01,151.01,10727.0
2025-06-12 12:25:00,151.03,151.1,150.86,151.08,16170.0,151.03,151.1,150.86,151.08,16170.0
2025-06-12 12:30:00,151.07,151.1,150.78,150.96,11627.0,151.07,151.1,150.78,150.96,11627.0
2025-06-12 12:35:00,150.96,151.09,150.82,150.97,5807.0,150.96,151.09,150.82,150.97,5807.0
2025-06-12 12:40:00,150.97,151.13,150.97,151.1,6230.0,150.97,151.13,150.97,151.1,6230.0
2025-06-12 12:45:00,151.11,151.14,150.93,150.97,8335.0,151.11,151.14,150.93,150.97,8335.0
2025-06-12 12:50:00,150.94,150.95,150.81,150.81,7828.0,150.94,150.95,150.81,150.81,7828.0
2025-06-12 12:55:00,150.77,150.88,150.6,150.64,12918.0,150.77,150.88,150.6,150.64,12918.0
2025-06-12 13:00:00,150.63,150.99,150.62,150.77,9056.0,150.63,150.99,150.62,150.77,9056.0
2025-06-12 13:05:00,150.84,150.91,150.78,150.89,4244.0,150.84,150.91,150.78,150.89,4244.0
2025-06-12 13:10:00,150.97,151.18,150.87,151.17,7295.0,150.97,151.18,150.87,151.17,7295.0
2025-06-12 13:15:00,151.21,151.41,151.13,151.3,68803.0,151.21,151.41,151.13,151.3,68803.0
2025-06-12 13:20:00,151.24,151.76,151.24,151.72,10882.0,151.24,151.76,151.24,151.72,10882.0
2025-06-12 13:25:00,151.72,151.79,151.45,151.5,9459.0,151.72,151.79,151.45,151.5,9459.0
2025-06-12 13:30:00,151.51,151.72,151.5,151.71,9949.0,151.51,151.72,151.5,151.71,9949.0
2025-06-12 13:35:00,151.67,151.67,151.39,151.6,6861.0,151.67,151.67,151.39,151.6,6861.0
2025-06-12 13:40:00,151.59,151.9,151.56,151.9,19048.0,151.59,151.9,151.56,151.9,19048.0
2025-06-12 13:45:00,151.9,152.12,151.84,151.84,25512.0,151.9,152.12,151.84,151.84,25512.0
2025-06-12 13:50:00,151.88,151.92,151.57,151.64,15247.0,151.88,151.92,151.57,151.64,15247.0
2025-06-12 13:55:00,151.56,151.6,151.34,151.34,3494.0,151.56,151.6,151.34,151.34,3494.0
2025-06-12 14:00:00,151.39,151.83,151.39,151.74,18238.0,151.39,151.83,151.39,151.74,18238.0
2025-06-12 14:05:00,151.76,151.79,151.66,151.72,6101.0,151.76,151.79,151.66,151.72,6101.0
2025-06-12 14:10:00,151.72,151.91,151.67,151.81,39436.0,151.72,151.91,151.67,151.81,39436.0
2025-06-12 14:15:00,151.81,151.87,151.78,151.85,12349.0,151.81,151.87,151.78,151.85,12349.0
2025-06-12 14:20:00,151.85,151.86,151.65,151.75,13150.0,151.85,151.86,151.65,151.75,13150.0
2025-06-12 14:25:00,151.78,151.8,151.49,151.61,12547.0,151.78,151.8,151.49,151.61,12547.0
2025-06-12 14:30:00,151.62,151.72,151.52,151.71,3657.0,151.62,151.72,151.52,151.71,3657.0
2025-06-12 14:35:00,151.7,151.72,151.56,151.67,5489.0,151.7,151.72,151.56,151.67,5489.0
2025-06-12 14:40:00,151.68,151.7,151.58,151.59,4490.0,151.68,151.7,151.58,151.59,4490.0
2025-06-12 14:45:00,151.59,151.7,151.54,151.54,23995.0,151.59,151.7,151.54,151.54,23995.0
2025-06-12 14:50:00,151.51,151.57,151.42,151.42,12630.0,151.51,151.57,151.42,151.42,12630.0
2025-06-12 14:55:00,151.47,151.47,151.24,151.34,22292.0,151.47,151.47,151.24,151.34,22292.0
2025-06-12 15:00:00,151.38,151.49,151.35,151.42,26411.0,151.38,151.49,151.35,151.42,26411.0
2025-06-12 15:05:00,151.42,151.54,151.42,151.49,9644.0,151.42,151.54,151.42,151.49,9644.0
2025-06-12 15:10:00,151.49,151.49,151.28,151.37,21174.0,151.49,151.49,151.28,151.37,21174.0
2025-06-12 15:15:00,151.34,151.45,151.33,151.41,7705.0,151.34,151.45,151.33,151.41,7705.0
2025-06-12 15:20:00,151.44,151.45,151.36,151.38,7827.0,151.44,151.45,151.36,151.38,7827.0
2025-06-12 15:25:00,151.36,151.37,151.28,151.35,5227.0,151.36,151.37,151.28,151.35,5227.0
2025-06-12 15:30:00,151.35,151.35,150.94,151.07,30709.0,151.35,151.35,150.94,151.07,30709.0
2025-06-12 15:35:00,151.07,151.11,151.03,151.08,17224.0,151.07,151.11,151.03,151.08,17224.0
2025-06-12 15:40:00,151.06,151.06,150.79,150.89,15891.0,151.06,151.06,150.79,150.89,15891.0
2025-06-12 15:45:00,150.9,151.01,150.88,150.88,15092.0,150.9,151.01,150.88,150.88,15092.0
2025-06-12 15:50:00,150.86,151.03,150.67,150.72,56377.0,150.86,151.03,150.67,150.72,56377.0
2025-06-12 15:55:00,150.72,151.02,150.72,150.93,104376.0,150.72,151.02,150.72,150.93,104376.0
2025-06-13 09:30:00,150.09,151.98,150.09,150.61,56761.0,150.09,151.98,150.09,150.61,56761.0
2025-06-13 09:35:00,150.6,150.61,149.8,150.31,8391.0,150.6,150.61,149.8,150.31,8391.0
2025-06-13 09:40:00,150.3,150.72,149.93,150.57,4523.0,150.3,150.72,149.93,150.57,4523.0
2025-06-13 09:45:00,150.64,150.71,150.18,150.27,31805.0,150.64,150.71,150.18,150.27,31805.0
2025-06-13 09:50:00,150.24,150.39,149.56,149.56,9614.0,150.24,150.39,149.56,149.56,9614.0
2025-06-13 09:55:00,149.5,149.54,149.0,149.25,35694.0,149.5,149.54,149.0,149.25,35694.0
2025-06-13 10:00:00,149.31,150.07,149.3,149.96,4237.0,149.31,150.07,149.3,149.96,4237.0
2025-06-13 10:05:00,149.9,150.38,149.89,150.37,6642.0,149.9,150.38,149.89,150.37,6642.0
2025-06-13 10:10:00,150.17,150.2,149.56,149.78,14448.0,150.17,150.2,149.56,149.78,14448.0
2025-06-13 10:15:00,149.66,150.06,149.41,150.02,5098.0,149.66,150.06,149.41,150.02,5098.0
2025-06-13 10:20:00,150.0,150.08,149.59,149.66,8949.0,150.0,150.08,149.59,149.66,8949.0
2025-06-13 10:25:00,149.83,149.83,149.56,149.64,2915.0,149.83,149.83,149.56,149.64,2915.0
2025-06-13 10:30:00,149.64,150.1,149.52,149.96,8175.0,149.64,150.1,149.52,149.96,8175.0
2025-06-13 10:35:00,150.02,150.25,150.01,150.21,24581.0,150.02,150.25,150.01,150.21,24581.0
2025-06-13 10:40:00,150.21,150.31,149.92,149.99,10733.0,150.21,150.31,149.92,149.99,10733.0
2025-06-13 10:45:00,150.01,150.01,149.73,150.0,5254.0,150.01,150.01,149.73,150.0,5254.0
2025-06-13 10:50:00,149.87,150.41,149.87,150.31,11669.0,149.87,150.41,149.87,150.31,11669.0
2025-06-13 10:55:00,150.34,150.47,150.17,150.31,12750.0,150.34,150.47,150.17,150.31,12750.0
2025-06-13 11:00:00,150.31,150.52,150.23,150.33,25759.0,150.31,150.52,150.23,150.33,25759.0
2025-06-13 11:05:00,150.42,150.74,150.39,150.52,21540.0,150.42,150.74,150.39,150.52,21540.0
2025-06-13 11:10:00,150.5,150.84,150.48,150.84,9632.0,150.5,150.84,150.48,150.84,9632.0
2025-06-13 11:15:00,150.82,150.98,150.82,150.95,3935.0,150.82,150.98,150.82,150.95,3935.0
2025-06-13 11:20:00,151.0,151.11,150.87,150.92,10268.0,151.0,151.11,150.87,150.92,10268.0
2025-06-13 11:25:00,150.85,151.07,150.7,151.06,7787.0,150.85,151.07,150.7,151.06,7787.0
2025-06-13 11:30:00,151.07,151.25,151.07,151.17,3780.0,151.07,151.25,151.07,151.17,3780.0
2025-06-13 11:35:00,151.09,151.09,150.91,151.01,4496.0,151.09,151.09,150.91,151.01,4496.0
2025-06-13 11:40:00,151.01,151.03,150.9,150.98,3695.0,151.01,151.03,150.9,150.98,3695.0
2025-06-13 11:45:00,150.94,151.02,150.88,151.0,2861.0,150.94,151.02,150.88,151.0,2861.0
2025-06-13 11:50:00,151.0,151.29,151.0,151.23,4396.0,151.0,151.29,151.0,151.23,4396.0
2025-06-13 11:55:00,151.21,151.21,150.94,151.12,3500.0,151.21,151.21,150.94,151.12,3500.0
2025-06-13 12:00:00,151.17,151.17,150.86,150.95,7512.0,151.17,151.17,150.86,150.95,7512.0
2025-06-13 12:05:00,150.99,151.07,150.91,151.06,5563.0,150.99,151.07,150.91,151.06,5563.0
2025-06-13 12:10:00,150.95,151.05,150.84,150.89,6381.0,150.95,151.05,150.84,150.89,6381.0
2025-06-13 12:15:00,150.94,150.98,150.85,150.97,8371.0,150.94,150.98,150.85,150.97,8371.0
2025-06-13 12:20:00,150.93,151.25,150.92,151.03,12894.0,150.93,151.25,150.92,151.03,12894.0
2025-06-13 12:25:00,150.97,150.98,150.54,150.87,43619.0,150.97,150.98,150.54,150.87,43619.0
2025-06-13 12:30:00,150.89,151.92,150.88,151.85,121662.0,150.89,151.92,150.88,151.85,121662.0
2025-06-13 12:35:00,151.87,151.88,151.35,151.41,19798.0,151.87,151.88,151.35,151.41,19798.0
2025-06-13 12:40:00,151.41,151.43,151.22,151.28,19352.0,151.41,151.43,151.22,151.28,19352.0
2025-06-13 12:45:00,151.32,151.32,150.83,150.91,8655.0,151.32,151.32,150.83,150.91,8655.0
2025-06-13 12:50:00,150.83,151.23,150.83,151.16,8330.0,150.83,151.23,150.83,151.16,8330.0
2025-06-13 12:55:00,151.16,151.29,151.16,151.28,5103.0,151.16,151.29,151.16,151.28,5103.0
2025-06-13 13:00:00,151.29,151.64,151.22,151.4,10049.0,151.29,151.64,151.22,151.4,10049.0
2025-06-13 13:05:00,151.4,151.47,151.2,151.22,5177.0,151.4,151.47,151.2,151.22,5177.0
2025-06-13 13:10:00,151.2,151.22,150.97,151.12,7488.0,151.2,151.22,150.97,151.12,7488.0
2025-06-13 13:15:00,151.08,151.08,150.69,150.9,19455.0,151.08,151.08,150.69,150.9,19455.0
2025-06-13 13:20:00,150.89,151.32,150.89,151.19,5434.0,150.89,151.32,150.89,151.19,5434.0
2025-06-13 13:25:00,151.18,151.31,151.1,151.1,9430.0,151.18,151.31,151.1,151.1,9430.0
2025-06-13 13:30:00,151.04,151.23,150.97,151.1,6595.0,151.04,151.23,150.97,151.1,6595.0
2025-06-13 13:35:00,151.12,151.19,150.97,151.1,5660.0,151.12,151.19,150.97,151.1,5660.0
2025-06-13 13:40:00,151.07,151.13,150.92,151.01,5536.0,151.07,151.13,150.92,151.01,5536.0
2025-06-13 13:45:00,151.01,151.12,150.95,151.03,8956.0,151.01,151.12,150.95,151.03,8956.0
2025-06-13 13:50:00,151.06,151.62,151.05,151.47,5442.0,151.06,151.62,151.05,151.47,5442.0
2025-06-13 13:55:00,151.46,151.46,151.27,151.28,6473.0,151.46,151.46,151.27,151.28,6473.0
2025-06-13 14:00:00,151.33,151.49,151.18,151.24,5819.0,151.33,151.49,151.18,151.24,5819.0
2025-06-13 14:05:00,151.32,151.42,151.09,151.19,11695.0,151.32,151.42,151.09,151.19,11695.0
2025-06-13 14:10:00,151.21,151.32,151.06,151.06,4762.0,151.21,151.32,151.06,151.06,4762.0
2025-06-13 14:15:00,151.09,151.22,150.87,151.16,9511.0,151.09,151.22,150.87,151.16,9511.0
2025-06-13 14:20:00,151.26,151.29,151.11,151.21,3680.0,151.26,151.29,151.11,151.21,3680.0
2025-06-13 14:25:00,151.16,151.19,150.86,150.93,9318.0,151.16,151.19,150.86,150.93,9318.0
2025-06-13 14:30:00,150.96,150.97,150.58,150.67,9723.0,150.96,150.97,150.58,150.67,9723.0
2025-06-13 14:35:00,150.71,150.77,150.47,150.6,7293.0,150.71,150.77,150.47,150.6,7293.0
2025-06-13 14:40:00,150.59,150.8,150.58,150.75,5665.0,150.59,150.8,150.58,150.75,5665.0
2025-06-13 14:45:00,150.85,151.07,150.84,150.88,8415.0,150.85,151.07,150.84,150.88,8415.0
2025-06-13 14:50:00,150.89,151.24,150.84,151.15,5770.0,150.89,151.24,150.84,151.15,5770.0
2025-06-13 14:55:00,151.15,151.24,151.0,151.17,5922.0,151.15,151.24,151.0,151.17,5922.0
2025-06-13 15:00:00,151.18,151.29,151.05,151.28,3285.0,151.18,151.29,151.05,151.28,3285.0
2025-06-13 15:05:00,151.26,151.55,151.26,151.54,5305.0,151.26,151.55,151.26,151.54,5305.0
2025-06-13 15:10:00,151.49,151.5,151.32,151.46,11381.0,151.49,151.5,151.32,151.46,11381.0
2025-06-13 15:15:00,151.44,151.5,151.25,151.28,6100.0,151.44,151.5,151.25,151.28,6100.0
2025-06-13 15:20:00,151.29,151.38,150.93,150.94,17409.0,151.29,151.38,150.93,150.94,17409.0
2025-06-13 15:25:00,150.93,150.93,150.78,150.88,9072.0,150.93,150.93,150.78,150.88,9072.0
2025-06-13 15:30:00,150.88,151.05,150.75,150.91,10961.0,150.88,151.05,150.75,150.91,10961.0
2025-06-13 15:35:00,150.89,151.08,150.82,151.02,12249.0,150.89,151.08,150.82,151.02,12249.0
2025-06-13 15:40:00,151.02,151.24,150.98,151.19,27385.0,151.02,151.24,150.98,151.19,27385.0
2025-06-13 15:45:00,151.22,151.44,151.05,151.37,17493.0,151.22,151.44,151.05,151.37,17493.0
2025-06-13 15:50:00,151.41,151.57,151.22,151.34,23619.0,151.41,151.57,151.22,151.34,23619.0
2025-06-13 15:55:00,151.33,152.15,151.19,152.06,202223.0,151.33,152.15,151.19,152.06,202223.0
2025-06-16 09:30:00,153.47,155.55,153.41,155.34,132806.0,153.47,155.55,153.41,155.34,132806.0
2025-06-16 09:35:00,155.22,155.26,154.27,154.85,17722.0,155.22,155.26,154.27,154.85,17722.0
2025-06-16 09:40:00,154.84,155.0,154.28,154.81,15742.0,154.84,155.0,154.28,154.81,15742.0
2025-06-16 09:45:00,154.72,154.79,153.78,154.38,11169.0,154.72,154.79,153.78,154.38,11169.0
2025-06-16 09:50:00,154.23,154.68,154.09,154.68,11156.0,154.23,154.68,154.09,154.68,11156.0
2025-06-16 09:55:00,154.62,154.76,154.38,154.38,9200.0,154.62,154.76,154.38,154.38,9200.0
2025-06-16 10:00:00,154.42,154.5,153.78,153.88,15011.0,154.42,154.5,153.78,153.88,15011.0
2025-06-16 10:05:00,153.97,154.2,153.77,153.96,13633.0,153.97,154.2,153.77,153.96,13633.0
2025-06-16 10:10:00,154.02,154.29,153.92,154.28,32421.0,154.02,154.29,153.92,154.28,32421.0
2025-06-16 10:15:00,154.28,154.31,153.91,153.91,11642.0,154.28,154.31,153.91,153.91,11642.0
2025-06-16 10:20:00,154.03,154.19,153.81,154.19,7038.0,154.03,154.19,153.81,154.19,7038.0
2025-06-16 10:25:00,154.19,154.25,153.95,154.03,22675.0,154.19,154.25,153.95,154.03,22675.0
2025-06-16 10:30:00,154.11,154.15,153.7,153.97,9227.0,154.11,154.15,153.7,153.97,9227.0
2025-06-16 10:35:00,154.0,154.18,153.8,154.09,5554.0,154.0,154.18,153.8,154.09,5554.0
2025-06-16 10:40:00,154.15,154.63,154.05,154.6,17219.0,154.15,154.63,154.05,154.6,17219.0
2025-06-16 10:45:00,154.68,154.68,154.45,154.45,6711.0,154.68,154.68,154.45,154.45,6711.0
2025-06-16 10:50:00,154.46,154.56,154.4,154.4,6171.0,154.46,154.56,154.4,154.4,6171.0
2025-06-16 10:55:00,154.41,154.98,154.4,154.56,7685.0,154.41,154.98,154.4,154.56,7685.0
2025-06-16 11:00:00,154.71,155.02,154.56,154.65,12361.0,154.71,155.02,154.56,154.65,12361.0
2025-06-16 11:05:00,154.65,155.09,154.61,155.09,16072.0,154.65,155.09,154.61,155.09,16072.0
2025-06-16 11:10:00,154.99,155.47,154.95,155.15,14283.0,154.99,155.47,154.95,155.15,14283.0
2025-06-16 11:15:00,155.25,155.6,155.24,155.52,12441.0,155.25,155.6,155.24,155.52,12441.0
2025-06-16 11:20:00,155.53,155.65,155.4,155.61,7366.0,155.53,155.65,155.4,155.61,7366.0
2025-06-16 11:25:00,155.69,155.88,155.15,155.15,18441.0,155.69,155.88,155.15,155.15,18441.0
2025-06-16 11:30:00,155.26,155.39,155.1,155.24,11947.0,155.26,155.39,155.1,155.24,11947.0
2025-06-16 11:35:00,155.24,155.63,155.17,155.55,10523.0,155.24,155.63,155.17,155.55,10523.0
2025-06-16 11:40:00,155.55,155.7,155.52,155.65,6200.0,155.55,155.7,155.52,155.65,6200.0
2025-06-16 11:45:00,155.66,155.73,155.56,155.71,7923.0,155.66,155.73,155.56,155.71,7923.0
2025-06-16 11:50:00,155.66,155.87,155.58,155.83,8379.0,155.66,155.87,155.58,155.83,8379.0
2025-06-16 11:55:00,155.86,155.86,155.43,155.43,17473.0,155.86,155.86,155.43,155.43,17473.0
2025-06-16 12:00:00,155.5,155.53,155.14,155.49,23777.0,155.5,155.53,155.14,155.49,23777.0
2025-06-16 12:05:00,155.45,155.48,155.1,155.31,28231.0,155.45,155.48,155.1,155.31,28231.0
2025-06-16 12:10:00,155.32,155.4,155.19,155.35,5537.0,155.32,155.4,155.19,155.35,5537.0
2025-06-16 12:15:00,155.35,155.68,155.27,155.64,6181.0,155.35,155.68,155.27,155.64,6181.0
2025-06-16 12:20:00,155.64,155.64,155.08,155.34,29628.0,155.64,155.64,155.08,155.34,29628.0
2025-06-16 12:25:00,155.33,155.33,155.16,155.18,10283.0,155.33,155.33,155.16,155.18,10283.0
2025-06-16 12:30:00,155.25,155.26,155.12,155.16,7304.0,155.25,155.26,155.12,155.16,7304.0
2025-06-16 12:35:00,155.15,155.19,154.78,155.06,23851.0,155.15,155.19,154.78,155.06,23851.0
2025-06-16 12:40:00,155.04,155.11,154.86,154.92,6899.0,155.04,155.11,154.86,154.92,6899.0
2025-06-16 12:45:00,154.88,154.93,154.71,154.74,9837.0,154.88,154.93,154.71,154.74,9837.0
2025-06-16 12:50:00,154.78,154.83,154.61,154.75,16792.0,154.78,154.83,154.61,154.75,16792.0
2025-06-16 12:55:00,154.69,154.74,154.56,154.72,15738.0,154.69,154.74,154.56,154.72,15738.0
2025-06-16 13:00:00,154.72,154.91,154.71,154.77,6137.0,154.72,154.91,154.71,154.77,6137.0
2025-06-16 13:05:00,154.78,154.78,154.58,154.63,18960.0,154.78,154.78,154.58,154.63,18960.0
2025-06-16 13:10:00,154.62,154.67,154.55,154.64,27655.0,154.62,154.67,154.55,154.64,27655.0
2025-06-16 13:15:00,154.64,154.86,154.56,154.86,25070.0,154.64,154.86,154.56,154.86,25070.0
2025-06-16 13:20:00,154.81,154.91,154.79,154.81,8471.0,154.81,154.91,154.79,154.81,8471.0
2025-06-16 13:25:00,154.84,155.24,154.84,155.2,25274.0,154.84,155.24,154.84,155.2,25274.0
2025-06-16 13:30:00,155.23,155.47,155.18,155.39,15128.0,155.23,155.47,155.18,155.39,15128.0
2025-06-16 13:35:00,155.37,155.38,155.22,155.31,16336.0,155.37,155.38,155.22,155.31,16336.0
2025-06-16 13:40:00,155.24,155.51,155.21,155.42,8603.0,155.24,155.51,155.21,155.42,8603.0
2025-06-16 13:45:00,155.42,155.54,155.31,155.35,10844.0,155.42,155.54,155.31,155.35,10844.0
2025-06-16 13:50:00,155.28,155.37,155.12,155.12,14758.0,155.28,155.37,155.12,155.12,14758.0
2025-06-16 13:55:00,155.1,155.11,154.98,155.04,3602.0,155.1,155.11,154.98,155.04,3602.0
2025-06-16 14:00:00,155.04,155.38,155.01,155.36,9582.0,155.04,155.38,155.01,155.36,9582.0
2025-06-16 14:05:00,155.42,155.43,155.21,155.26,9042.0,155.42,155.43,155.21,155.26,9042.0
2025-06-16 14:10:00,155.21,155.29,155.09,155.21,8018.0,155.21,155.29,155.09,155.21,8018.0
2025-06-16 14:15:00,155.31,155.33,154.83,154.92,17419.0,155.31,155.33,154.83,154.92,17419.0
2025-06-16 14:20:00,154.92,154.97,154.71,154.77,6227.0,154.92,154.97,154.71,154.77,6227.0
2025-06-16 14:25:00,154.82,154.82,154.73,154.77,4577.0,154.82,154.82,154.73,154.77,4577.0
2025-06-16 14:30:00,154.81,154.85,154.68,154.74,8214.0,154.81,154.85,154.68,154.74,8214.0
2025-06-16 14:35:00,154.74,154.74,154.47,154.64,14946.0,154.74,154.74,154.47,154.64,14946.0
2025-06-16 14:40:00,154.64,154.7,154.5,154.64,9551.0,154.64,154.7,154.5,154.64,9551.0
2025-06-16 14:45:00,154.58,154.66,154.52,154.54,9057.0,154.58,154.66,154.52,154.54,9057.0
2025-06-16 14:50:00,154.59,154.77,154.55,154.73,17852.0,154.59,154.77,154.55,154.73,17852.0
2025-06-16 14:55:00,154.76,154.85,154.63,154.65,10597.0,154.76,154.85,154.63,154.65,10597.0
2025-06-16 15:00:00,154.67,154.67,154.47,154.54,9262.0,154.67,154.67,154.47,154.54,9262.0
2025-06-16 15:05:00,154.55,154.55,154.25,154.25,15404.0,154.55,154.55,154.25,154.25,15404.0
2025-06-16 15:10:00,154.22,154.24,154.0,154.22,34686.0,154.22,154.24,154.0,154.22,34686.0
2025-06-16 15:15:00,154.2,154.3,153.91,153.93,17805.0,154.2,154.3,153.91,153.93,17805.0
2025-06-16 15:20:00,153.93,154.12,153.9,154.04,9087.0,153.93,154.12,153.9,154.04,9087.0
2025-06-16 15:25:00,153.96,154.13,153.77,153.77,20225.0,153.96,154.13,153.77,153.77,20225.0
2025-06-16 15:30:00,153.78,153.8,153.58,153.62,21015.0,153.78,153.8,153.58,153.62,21015.0
2025-06-16 15:35:00,153.62,153.66,153.49,153.54,21113.0,153.62,153.66,153.49,153.54,21113.0
2025-06-16 15:40:00,153.53,153.65,153.34,153.59,32447.0,153.53,153.65,153.34,153.59,32447.0
2025-06-16 15:45:00,153.56,153.75,153.5,153.56,16347.0,153.56,153.75,153.5,153.56,16347.0
2025-06-16 15:50:00,153.56,153.73,153.41,153.66,31463.0,153.56,153.73,153.41,153.66,31463.0
2025-06-16 15:55:00,153.71,153.94,153.63,153.94,119106.0,153.71,153.94,153.63,153.94,119106.0
2025-06-17 09:30:00,153.6,154.1,152.09,152.63,32779.0,153.6,154.1,152.09,152.63,32779.0
2025-06-17 09:35:00,152.84,152.85,152.27,152.53,9836.0,152.84,152.85,152.27,152.53,9836.0
2025-06-17 09:40:00,152.51,152.82,152.34,152.39,7248.0,152.51,152.82,152.34,152.39,7248.0
2025-06-17 09:45:00,152.43,153.54,152.37,153.28,7938.0,152.43,153.54,152.37,153.28,7938.0
2025-06-17 09:50:00,153.34,154.04,153.34,153.97,9418.0,153.34,154.04,153.34,153.97,9418.0
2025-06-17 09:55:00,153.91,154.26,153.8,154.09,13978.0,153.91,154.26,153.8,154.09,13978.0
2025-06-17 10:00:00,154.23,154.48,153.68,154.19,10037.0,154.23,154.48,153.68,154.19,10037.0
2025-06-17 10:05:00,154.17,154.59,154.13,154.13,18809.0,154.17,154.59,154.13,154.13,18809.0
2025-06-17 10:10:00,154.04,154.23,153.6,153.73,16379.0,154.04,154.23,153.6,153.73,16379.0
2025-06-17 10:15:00,153.7,153.79,153.2,153.37,8388.0,153.7,153.79,153.2,153.37,8388.0
2025-06-17 10:20:00,153.31,153.35,153.13,153.14,14494.0,153.31,153.35,153.13,153.14,14494.0
2025-06-17 10:25:00,153.1,153.37,152.86,153.16,7462.0,153.1,153.37,152.86,153.16,7462.0
2025-06-17 10:30:00,153.06,153.27,152.85,152.89,12329.0,153.06,153.27,152.85,152.89,12329.0
2025-06-17 10:35:00,152.85,152.9,152.64,152.75,7264.0,152.85,152.9,152.64,152.75,7264.0
2025-06-17 10:40:00,152.68,152.71,152.22,152.44,10266.0,152.68,152.71,152.22,152.44,10266.0
2025-06-17 10:45:00,152.45,152.91,152.45,152.87,6545.0,152.45,152.91,152.45,152.87,6545.0
2025-06-17 10:50:00,152.86,152.88,152.55,152.55,30021.0,152.86,152.88,152.55,152.55,30021.0
2025-06-17 10:55:00,152.7,152.79,152.43,152.5,7062.0,152.7,152.79,152.43,152.5,7062.0
2025-06-17 11:00:00,152.47,152.61,152.25,152.53,7808.0,152.47,152.61,152.25,152.53,7808.0
2025-06-17 11:05:00,152.58,152.65,152.35,152.35,7723.0,152.58,152.65,152.35,152.35,7723.0
2025-06-17 11:10:00,152.42,152.48,152.26,152.26,25733.0,152.42,152.48,152.26,152.26,25733.0
2025-06-17 11:15:00,152.21,152.21,151.63,151.88,12389.0,152.21,152.21,151.63,151.88,12389.0
2025-06-17 11:20:00,151.81,151.91,151.68,151.78,7397.0,151.81,151.91,151.68,151.78,7397.0
2025-06-17 11:25:00,151.77,151.77,151.37,151.59,9826.0,151.77,151.77,151.37,151.59,9826.0
2025-06-17 11:30:00,151.57,151.69,151.47,151.47,6841.0,151.57,151.69,151.47,151.47,6841.0
2025-06-17 11:35:00,151.47,151.62,151.32,151.49,6414.0,151.47,151.62,151.32,151.49,6414.0
2025-06-17 11:40:00,151.53,151.91,151.52,151.9,16777.0,151.53,151.91,151.52,151.9,16777.0
2025-06-17 11:45:00,151.89,151.96,151.53,151.7,8948.0,151.89,151.96,151.53,151.7,8948.0
2025-06-17 11:50:00,151.8,151.89,151.76,151.78,7681.0,151.8,151.89,151.76,151.78,7681.0
2025-06-17 11:55:00,151.78,151.84,151.7,151.79,11284.0,151.78,151.84,151.7,151.79,11284.0
2025-06-17 12:00:00,151.83,152.27,151.82,152.24,7273.0,151.83,152.27,151.82,152.24,7273.0
2025-06-17 12:05:00,152.25,152.38,151.96,152.05,5618.0,152.25,152.38,151.96,152.05,5618.0
2025-06-17 12:10:00,152.02,152.23,152.01,152.09,3532.0,152.02,152.23,152.01,152.09,3532.0
2025-06-17 12:15:00,152.15,152.15,151.82,151.83,6405.0,152.15,152.15,151.82,151.83,6405.0
2025-06-17 12:20:00,151.81,151.95,151.77,151.83,5494.0,151.81,151.95,151.77,151.83,5494.0
2025-06-17 12:25:00,151.81,152.02,151.81,152.0,3632.0,151.81,152.02,151.81,152.0,3632.0
2025-06-17 12:30:00,151.97,152.1,151.88,151.9,5141.0,151.97,152.1,151.88,151.9,5141.0
2025-06-17 12:35:00,151.9,151.96,151.81,151.88,3856.0,151.9,151.96,151.81,151.88,3856.0
2025-06-17 12:40:00,151.84,151.91,151.62,151.62,5033.0,151.84,151.91,151.62,151.62,5033.0
2025-06-17 12:45:00,151.65,151.96,151.65,151.96,6934.0,151.65,151.96,151.65,151.96,6934.0
2025-06-17 12:50:00,151.93,152.1,151.84,151.91,4781.0,151.93,152.1,151.84,151.91,4781.0
2025-06-17 12:55:00,151.84,151.85,151.53,151.65,6500.0,151.84,151.85,151.53,151.65,6500.0
2025-06-17 13:00:00,151.68,151.73,151.61,151.62,2514.0,151.68,151.73,151.61,151.62,2514.0
2025-06-17 13:05:00,151.6,151.8,151.53,151.8,5338.0,151.6,151.8,151.53,151.8,5338.0
2025-06-17 13:10:00,151.73,151.73,151.57,151.66,4425.0,151.73,151.73,151.57,151.66,4425.0
2025-06-17 13:15:00,151.63,151.63,151.51,151.51,8791.0,151.63,151.63,151.51,151.51,8791.0
2025-06-17 13:20:00,151.6,151.6,151.11,151.12,12107.0,151.6,151.6,151.11,151.12,12107.0
2025-06-17 13:25:00,151.05,151.05,150.69,150.83,10977.0,151.05,151.05,150.69,150.83,10977.0
2025-06-17 13:30:00,150.82,151.06,150.69,151.06,6039.0,150.82,151.06,150.69,151.06,6039.0
2025-06-17 13:35:00,151.06,151.09,150.97,151.04,8478.0,151.06,151.09,150.97,151.04,8478.0
2025-06-17 13:40:00,151.01,151.06,150.51,150.55,11270.0,151.01,151.06,150.51,150.55,11270.0
2025-06-17 13:45:00,150.5,150.53,150.14,150.33,64487.0,150.5,150.53,150.14,150.33,64487.0
2025-06-17 13:50:00,150.41,150.5,150.28,150.48,3754.0,150.41,150.5,150.28,150.48,3754.0
2025-06-17 13:55:00,150.52,150.82,150.52,150.56,9966.0,150.52,150.82,150.52,150.56,9966.0
2025-06-17 14:00:00,150.56,150.61,150.33,150.54,4247.0,150.56,150.61,150.33,150.54,4247.0
2025-06-17 14:05:00,150.58,150.86,150.54,150.82,9569.0,150.58,150.86,150.54,150.82,9569.0
2025-06-17 14:10:00,150.87,151.05,150.78,151.03,6576.0,150.87,151.05,150.78,151.03,6576.0
2025-06-17 14:15:00,151.03,151.14,150.91,151.14,7863.0,151.03,151.14,150.91,151.14,7863.0
2025-06-17 14:20:00,151.2,151.34,151.09,151.1,56809.0,151.2,151.34,151.09,151.1,56809.0
2025-06-17 14:25:00,151.13,151.33,151.06,151.13,11963.0,151.13,151.33,151.06,151.13,11963.0
2025-06-17 14:30:00,151.18,151.44,151.17,151.42,15166.0,151.18,151.44,151.17,151.42,15166.0
2025-06-17 14:35:00,151.45,151.48,151.29,151.47,8807.0,151.45,151.48,151.29,151.47,8807.0
2025-06-17 14:40:00,151.45,151.46,151.24,151.38,8982.0,151.45,151.46,151.24,151.38,8982.0
2025-06-17 14:45:00,151.33,151.63,151.32,151.51,6839.0,151.33,151.63,151.32,151.51,6839.0
2025-06-17 14:50:00,151.52,151.73,151.52,151.69,5255.0,151.52,151.73,151.52,151.69,5255.0
2025-06-17 14:55:00,151.72,151.88,151.71,151.81,8716.0,151.72,151.88,151.71,151.81,8716.0
2025-06-17 15:00:00,151.85,152.02,151.82,151.99,6424.0,151.85,152.02,151.82,151.99,6424.0
2025-06-17 15:05:00,151.99,152.1,151.89,151.94,8457.0,151.99,152.1,151.89,151.94,8457.0
2025-06-17 15:10:00,151.97,152.11,151.86,152.01,7784.0,151.97,152.11,151.86,152.01,7784.0
2025-06-17 15:15:00,152.0,152.05,151.83,151.87,8300.0,152.0,152.05,151.83,151.87,8300.0
2025-06-17 15:20:00,151.84,151.92,151.83,151.91,10407.0,151.84,151.92,151.83,151.91,10407.0
2025-06-17 15:25:00,151.91,151.94,151.75,151.76,10779.0,151.91,151.94,151.75,151.76,10779.0
2025-06-17 15:30:00,151.79,151.97,151.67,151.96,12392.0,151.79,151.97,151.67,151.96,12392.0
2025-06-17 15:35:00,151.94,152.04,151.74,151.74,10717.0,151.94,152.04,151.74,151.74,10717.0
2025-06-17 15:40:00,151.71,151.77,151.62,151.68,10712.0,151.71,151.77,151.62,151.68,10712.0
2025-06-17 15:45:00,151.7,152.2,151.7,152.2,27507.0,151.7,152.2,151.7,152.2,27507.0
2025-06-17 15:50:00,152.18,152.25,151.8,151.8,41044.0,152.18,152.25,151.8,151.8,41044.0
2025-06-17 15:55:00,151.78,152.1,151.71,152.08,114053.0,151.78,152.1,151.71,152.08,114053.0
2025-06-18 09:30:00,152.06,152.85,151.53,151.53,26460.0,152.06,152.85,151.53,151.53,26460.0
2025-06-18 09:35:00,151.82,152.11,151.13,152.11,8348.0,151.82,152.11,151.13,152.11,8348.0
2025-06-18 09:40:00,152.31,152.37,152.07,152.35,5443.0,152.31,152.37,152.07,152.35,5443.0
2025-06-18 09:45:00,152.38,152.59,152.34,152.36,6953.0,152.38,152.59,152.34,152.36,6953.0
2025-06-18 09:50:00,152.37,152.73,152.24,152.24,14910.0,152.37,152.73,152.24,152.24,14910.0
2025-06-18 09:55:00,152.24,152.51,151.91,151.96,9018.0,152.24,152.51,151.91,151.96,9018.0
2025-06-18 10:00:00,151.97,152.46,151.85,152.4,18913.0,151.97,152.46,151.85,152.4,18913.0
2025-06-18 10:05:00,152.31,152.57,151.94,152.45,8678.0,152.31,152.57,151.94,152.45,8678.0
2025-06-18 10:10:00,152.46,152.56,152.07,152.54,27076.0,152.46,152.56,152.07,152.54,27076.0
2025-06-18 10:15:00,152.52,152.59,152.4,152.59,4920.0,152.52,152.59,152.4,152.59,4920.0
2025-06-18 10:20:00,152.62,152.83,152.43,152.75,32843.0,152.62,152.83,152.43,152.75,32843.0
2025-06-18 10:25:00,152.84,153.04,152.77,152.89,24111.0,152.84,153.04,152.77,152.89,24111.0
2025-06-18 10:30:00,152.91,152.91,152.62,152.72,8156.0,152.91,152.91,152.62,152.72,8156.0
2025-06-18 10:35:00,152.73,152.88,152.41,152.72,15281.0,152.73,152.88,152.41,152.72,15281.0
2025-06-18 10:40:00,152.68,152.92,152.61,152.92,17071.0,152.68,152.92,152.61,152.92,17071.0
2025-06-18 10:45:00,152.93,152.98,152.4,152.45,14153.0,152.93,152.98,152.4,152.45,14153.0
2025-06-18 10:50:00,152.43,152.63,152.21,152.27,20030.0,152.43,152.63,152.21,152.27,20030.0
2025-06-18 10:55:00,152.27,152.5,152.22,152.34,27800.0,152.27,152.5,152.22,152.34,27800.0
2025-06-18 11:00:00,152.32,152.44,152.22,152.25,4559.0,152.32,152.44,152.22,152.25,4559.0
2025-06-18 11:05:00,152.26,152.33,151.96,152.11,29299.0,152.26,152.33,151.96,152.11,29299.0
2025-06-18 11:10:00,152.22,152.35,152.11,152.3,3145.0,152.22,152.35,152.11,152.3,3145.0
2025-06-18 11:15:00,152.3,152.46,151.93,152.14,8622.0,152.3,152.46,151.93,152.14,8622.0
2025-06-18 11:20:00,152.15,152.28,152.12,152.28,5152.0,152.15,152.28,152.12,152.28,5152.0
2025-06-18 11:25:00,152.3,152.3,152.17,152.24,5055.0,152.3,152.3,152.17,152.24,5055.0
2025-06-18 11:30:00,152.25,152.46,152.13,152.19,13289.0,152.25,152.46,152.13,152.19,13289.0
2025-06-18 11:35:00,152.14,152.14,151.99,152.1,4701.0,152.14,152.14,151.99,152.1,4701.0
2025-06-18 11:40:00,152.05,152.16,151.97,152.13,7424.0,152.05,152.16,151.97,152.13,7424.0
2025-06-18 11:45:00,152.12,152.36,152.12,152.36,5116.0,152.12,152.36,152.12,152.36,5116.0
2025-06-18 11:50:00,152.38,152.56,152.3,152.52,28123.0,152.38,152.56,152.3,152.52,28123.0
2025-06-18 11:55:00,152.52,152.83,152.52,152.78,6182.0,152.52,152.83,152.52,152.78,6182.0
2025-06-18 12:00:00,152.67,153.14,152.57,153.14,8422.0,152.67,153.14,152.57,153.14,8422.0
2025-06-18 12:05:00,153.09,153.16,152.99,153.13,13104.0,153.09,153.16,152.99,153.13,13104.0
2025-06-18 12:10:00,153.13,153.55,153.05,153.49,10625.0,153.13,153.55,153.05,153.49,10625.0
2025-06-18 12:15:00,153.42,153.46,153.15,153.34,8903.0,153.42,153.46,153.15,153.34,8903.0
2025-06-18 12:20:00,153.32,153.45,153.29,153.44,2818.0,153.32,153.45,153.29,153.44,2818.0
2025-06-18 12:25:00,153.48,153.49,153.25,153.28,7553.0,153.48,153.49,153.25,153.28,7553.0
2025-06-18 12:30:00,153.27,153.7,153.26,153.69,4340.0,153.27,153.7,153.26,153.69,4340.0
2025-06-18 12:35:00,153.64,153.78,153.46,153.78,12818.0,153.64,153.78,153.46,153.78,12818.0
2025-06-18 12:40:00,153.72,153.82,153.63,153.73,6289.0,153.72,153.82,153.63,153.73,6289.0
2025-06-18 12:45:00,153.73,153.87,153.32,153.32,8926.0,153.73,153.87,153.32,153.32,8926.0
2025-06-18 12:50:00,153.36,153.44,153.19,153.2,5919.0,153.36,153.44,153.19,153.2,5919.0
2025-06-18 12:55:00,153.25,153.44,153.25,153.38,3884.0,153.25,153.44,153.25,153.38,3884.0
2025-06-18 13:00:00,153.38,153.43,153.25,153.25,12931.0,153.38,153.43,153.25,153.25,12931.0
2025-06-18 13:05:00,153.3,153.44,153.25,153.44,10970.0,153.3,153.44,153.25,153.44,10970.0
2025-06-18 13:10:00,153.4,153.56,153.31,153.56,13029.0,153.4,153.56,153.31,153.56,13029.0
2025-06-18 13:15:00,153.5,153.55,153.42,153.5,13640.0,153.5,153.55,153.42,153.5,13640.0
2025-06-18 13:20:00,153.5,153.52,153.42,153.47,6787.0,153.5,153.52,153.42,153.47,6787.0
2025-06-18 13:25:00,153.47,153.68,153.47,153.66,24218.0,153.47,153.68,153.47,153.66,24218.0
2025-06-18 13:30:00,153.68,153.71,153.38,153.49,13663.0,153.68,153.71,153.38,153.49,13663.0
2025-06-18 13:35:00,153.5,153.55,153.37,153.55,5863.0,153.5,153.55,153.37,153.55,5863.0
2025-06-18 13:40:00,153.55,153.7,153.5,153.5,12299.0,153.55,153.7,153.5,153.5,12299.0
2025-06-18 13:45:00,153.49,153.49,153.25,153.25,10585.0,153.49,153.49,153.25,153.25,10585.0
2025-06-18 13:50:00,153.26,153.36,153.21,153.32,11064.0,153.26,153.36,153.21,153.32,11064.0
2025-06-18 13:55:00,153.33,153.35,153.21,153.31,21570.0,153.33,153.35,153.21,153.31,21570.0
2025-06-18 14:00:00,153.23,153.91,153.09,153.09,30424.0,153.23,153.91,153.09,153.09,30424.0
2025-06-18 14:05:00,153.11,153.52,153.04,153.46,18664.0,153.11,153.52,153.04,153.46,18664.0
2025-06-18 14:10:00,153.46,153.68,153.46,153.62,8918.0,153.46,153.68,153.46,153.62,8918.0
2025-06-18 14:15:00,153.53,153.73,153.39,153.39,4866.0,153.53,153.73,153.39,153.39,4866.0
2025-06-18 14:20:00,153.34,153.43,153.21,153.32,14969.0,153.34,153.43,153.21,153.32,14969.0
2025-06-18 14:25:00,153.33,153.6,153.33,153.55,7605.0,153.33,153.6,153.33,153.55,7605.0
2025-06-18 14:30:00,153.55,153.76,153.42,153.73,20471.0,153.55,153.76,153.42,153.73,20471.0
2025-06-18 14:35:00,153.7,153.79,153.34,153.75,7610.0,153.7,153.79,153.34,153.75,7610.0
2025-06-18 14:40:00,153.69,154.2,153.68,154.14,9299.0,153.69,154.2,153.68,154.14,9299.0
2025-06-18 14:45:00,154.09,154.09,153.75,153.81,6569.0,154.09,154.09,153.75,153.81,6569.0
2025-06-18 14:50:00,153.74,153.81,153.09,153.18,15429.0,153.74,153.81,153.09,153.18,15429.0
2025-06-18 14:55:00,153.04,153.12,152.53,152.68,9877.0,153.04,153.12,152.53,152.68,9877.0
2025-06-18 15:00:00,152.63,153.04,152.33,153.04,6035.0,152.63,153.04,152.33,153.04,6035.0
2025-06-18 15:05:00,153.11,153.18,152.81,152.91,8953.0,153.11,153.18,152.81,152.91,8953.0
2025-06-18 15:10:00,152.88,153.34,152.74,153.14,10734.0,152.88,153.34,152.74,153.14,10734.0
2025-06-18 15:15:00,153.12,153.13,152.94,153.07,7982.0,153.12,153.13,152.94,153.07,7982.0
2025-06-18 15:20:00,153.04,153.28,153.04,153.28,10340.0,153.04,153.28,153.04,153.28,10340.0
2025-06-18 15:25:00,153.18,153.18,152.64,152.65,14370.0,153.18,153.18,152.64,152.65,14370.0
2025-06-18 15:30:00,152.62,153.06,152.56,152.93,14046.0,152.62,153.06,152.56,152.93,14046.0
2025-06-18 15:35:00,152.93,153.02,152.72,152.78,18560.0,152.93,153.02,152.72,152.78,18560.0
2025-06-18 15:40:00,152.78,153.01,152.77,152.95,15211.0,152.78,153.01,152.77,152.95,15211.0
2025-06-18 15:45:00,152.99,153.07,152.84,152.86,22640.0,152.99,153.07,152.84,152.86,22640.0
2025-06-18 15:50:00,152.8,152.99,152.55,152.56,35356.0,152.8,152.99,152.55,152.56,35356.0
2025-06-18 15:55:00,152.57,152.74,152.42,152.66,155691.0,152.57,152.74,152.42,152.66,155691.0
2025-06-20 09:30:00,153.76,154.1,151.65,151.8,332881.0,153.76,154.1,151.65,151.8,332881.0
2025-06-20 09:35:00,152.02,152.84,151.56,152.4,46585.0,152.02,152.84,151.56,152.4,46585.0
2025-06-20 09:40:00,152.36,153.41,152.35,153.27,6468.0,152.36,153.41,152.35,153.27,6468.0
2025-06-20 09:45:00,153.32,153.42,152.26,152.64,7999.0,153.32,153.42,152.26,152.64,7999.0
2025-06-20 09:50:00,152.66,153.25,152.47,152.92,8508.0,152.66,153.25,152.47,152.92,8508.0
2025-06-20 09:55:00,152.71,152.92,152.46,152.69,6010.0,152.71,152.92,152.46,152.69,6010.0
2025-06-20 10:00:00,152.54,153.17,152.54,152.9,7035.0,152.54,153.17,152.54,152.9,7035.0
2025-06-20 10:05:00,153.02,153.05,152.27,152.64,9453.0,153.02,153.05,152.27,152.64,9453.0
2025-06-20 10:10:00,152.66,152.66,152.17,152.4,7573.0,152.66,152.66,152.17,152.4,7573.0
2025-06-20 10:15:00,152.4,152.49,152.21,152.43,12224.0,152.4,152.49,152.21,152.43,12224.0
2025-06-20 10:20:00,152.27,152.35,151.64,151.64,8274.0,152.27,152.35,151.64,151.64,8274.0
2025-06-20 10:25:00,151.49,151.9,151.36,151.86,7826.0,151.49,151.9,151.36,151.86,7826.0
2025-06-20 10:30:00,151.94,152.22,151.83,152.21,8722.0,151.94,152.22,151.83,152.21,8722.0
2025-06-20 10:35:00,152.15,152.58,152.14,152.34,18081.0,152.15,152.58,152.14,152.34,18081.0
2025-06-20 10:40:00,152.24,152.24,151.51,151.73,11653.0,152.24,152.24,151.51,151.73,11653.0
2025-06-20 10:45:00,151.72,152.04,151.55,152.01,6682.0,151.72,152.04,151.55,152.01,6682.0
2025-06-20 10:50:00,151.92,152.1,151.59,152.06,10238.0,151.92,152.1,151.59,152.06,10238.0
2025-06-20 10:55:00,152.02,152.35,151.97,152.26,7834.0,152.02,152.35,151.97,152.26,7834.0
2025-06-20 11:00:00,152.25,152.47,152.18,152.46,7565.0,152.25,152.47,152.18,152.46,7565.0
2025-06-20 11:05:00,152.3,152.53,152.26,152.45,10194.0,152.3,152.53,152.26,152.45,10194.0
2025-06-20 11:10:00,152.47,152.71,152.31,152.59,5192.0,152.47,152.71,152.31,152.59,5192.0
2025-06-20 11:15:00,152.53,152.65,152.35,152.36,6520.0,152.53,152.65,152.35,152.36,6520.0
2025-06-20 11:20:00,152.36,152.65,152.33,152.49,17111.0,152.36,152.65,152.33,152.49,17111.0
2025-06-20 11:25:00,152.44,152.57,152.38,152.5,5316.0,152.44,152.57,152.38,152.5,5316.0
2025-06-20 11:30:00,152.42,152.76,152.38,152.67,16375.0,152.42,152.76,152.38,152.67,16375.0
2025-06-20 11:35:00,152.7,152.76,152.5,152.74,8872.0,152.7,152.76,152.5,152.74,8872.0
2025-06-20 11:40:00,152.75,152.89,152.65,152.7,11100.0,152.75,152.89,152.65,152.7,11100.0
2025-06-20 11:45:00,152.7,152.7,152.46,152.61,5448.0,152.7,152.7,152.46,152.61,5448.0
2025-06-20 11:50:00,152.52,152.56,152.31,152.31,6735.0,152.52,152.56,152.31,152.31,6735.0
2025-06-20 11:55:00,152.39,152.51,152.32,152.32,4118.0,152.39,152.51,152.32,152.32,4118.0
2025-06-20 12:00:00,152.41,152.55,152.15,152.19,8798.0,152.41,152.55,152.15,152.19,8798.0
2025-06-20 12:05:00,152.13,152.36,152.12,152.28,12773.0,152.13,152.36,152.12,152.28,12773.0
2025-06-20 12:10:00,152.24,152.32,151.99,152.03,6707.0,152.24,152.32,151.99,152.03,6707.0
2025-06-20 12:15:00,152.03,152.16,151.9,152.06,10262.0,152.03,152.16,151.9,152.06,10262.0
2025-06-20 12:20:00,152.06,152.15,151.91,152.0,6017.0,152.06,152.15,151.91,152.0,6017.0
2025-06-20 12:25:00,152.0,152.1,151.88,152.0,21790.0,152.0,152.1,151.88,152.0,21790.0
2025-06-20 12:30:00,152.07,152.35,152.03,152.31,8694.0,152.07,152.35,152.03,152.31,8694.0
2025-06-20 12:35:00,152.26,152.41,152.26,152.34,4708.0,152.26,152.41,152.26,152.34,4708.0
2025-06-20 12:40:00,152.28,152.41,152.08,152.15,6374.0,152.28,152.41,152.08,152.15,6374.0
2025-06-20 12:45:00,152.15,152.23,151.97,152.03,6066.0,152.15,152.23,151.97,152.03,6066.0
2025-06-20 12:50:00,152.03,152.4,152.02,152.34,10264.0,152.03,152.4,152.02,152.34,10264.0
2025-06-20 12:55:00,152.36,152.36,151.88,151.99,8872.0,152.36,152.36,151.88,151.99,8872.0
2025-06-20 13:00:00,152.01,152.19,152.0,152.0,4667.0,152.01,152.19,152.0,152.0,4667.0
2025-06-20 13:05:00,151.96,151.96,151.74,151.8,10516.0,151.96,151.96,151.74,151.8,10516.0
2025-06-20 13:10:00,151.8,151.93,151.75,151.78,11882.0,151.8,151.93,151.75,151.78,11882.0
2025-06-20 13:15:00,151.74,151.87,151.6,151.75,10663.0,151.74,151.87,151.6,151.75,10663.0
2025-06-20 13:20:00,151.7,151.84,151.68,151.78,6230.0,151.7,151.84,151.68,151.78,6230.0
2025-06-20 13:25:00,151.78,151.84,151.48,151.6,9759.0,151.78,151.84,151.48,151.6,9759.0
2025-06-20 13:30:00,151.58,151.6,151.42,151.58,9009.0,151.58,151.6,151.42,151.58,9009.0
2025-06-20 13:35:00,151.52,151.53,151.18,151.28,23321.0,151.52,151.53,151.18,151.28,23321.0
2025-06-20 13:40:00,151.29,151.64,151.21,151.44,17405.0,151.29,151.64,151.21,151.44,17405.0
2025-06-20 13:45:00,151.44,151.65,151.43,151.55,8318.0,151.44,151.65,151.43,151.55,8318.0
2025-06-20 13:50:00,151.58,151.78,151.58,151.68,6668.0,151.58,151.78,151.58,151.68,6668.0
2025-06-20 13:55:00,151.71,151.76,151.62,151.69,5725.0,151.71,151.76,151.62,151.69,5725.0
2025-06-20 14:00:00,151.66,151.69,151.6,151.63,10905.0,151.66,151.69,151.6,151.63,10905.0
2025-06-20 14:05:00,151.63,151.68,151.55,151.55,6786.0,151.63,151.68,151.55,151.55,6786.0
2025-06-20 14:10:00,151.57,151.69,151.48,151.69,11944.0,151.57,151.69,151.48,151.69,11944.0
2025-06-20 14:15:00,151.68,151.88,151.6,151.87,10075.0,151.68,151.88,151.6,151.87,10075.0
2025-06-20 14:20:00,151.87,151.96,151.72,151.95,6052.0,151.87,151.96,151.72,151.95,6052.0
2025-06-20 14:25:00,151.96,152.02,151.84,151.92,11995.0,151.96,152.02,151.84,151.92,11995.0
2025-06-20 14:30:00,151.96,152.05,151.85,152.0,9956.0,151.96,152.05,151.85,152.0,9956.0
2025-06-20 14:35:00,152.0,152.23,152.0,152.22,7479.0,152.0,152.23,152.0,152.22,7479.0
2025-06-20 14:40:00,152.23,152.23,151.94,152.12,14324.0,152.23,152.23,151.94,152.12,14324.0
2025-06-20 14:45:00,152.06,152.24,152.01,152.2,7634.0,152.06,152.24,152.01,152.2,7634.0
2025-06-20 14:50:00,152.17,152.2,152.09,152.14,11534.0,152.17,152.2,152.09,152.14,11534.0
2025-06-20 14:55:00,152.1,152.13,151.73,151.83,17558.0,152.1,152.13,151.73,151.83,17558.0
2025-06-20 15:00:00,151.83,152.03,151.78,151.93,17996.0,151.83,152.03,151.78,151.93,17996.0
2025-06-20 15:05:00,151.88,152.05,151.88,151.96,27045.0,151.88,152.05,151.88,151.96,27045.0
2025-06-20 15:10:00,151.93,152.0,151.88,151.91,11897.0,151.93,152.0,151.88,151.91,11897.0
2025-06-20 15:15:00,151.91,152.0,151.84,151.84,15093.0,151.91,152.0,151.84,151.84,15093.0
2025-06-20 15:20:00,151.88,151.9,151.76,151.87,12442.0,151.88,151.9,151.76,151.87,12442.0
2025-06-20 15:25:00,151.87,151.87,151.66,151.72,17474.0,151.87,151.87,151.66,151.72,17474.0
2025-06-20 15:30:00,151.72,151.84,151.67,151.75,15065.0,151.72,151.84,151.67,151.75,15065.0
2025-06-20 15:35:00,151.75,151.87,151.62,151.75,23455.0,151.75,151.87,151.62,151.75,23455.0
2025-06-20 15:40:00,151.75,151.84,151.63,151.78,25649.0,151.75,151.84,151.63,151.78,25649.0
2025-06-20 15:45:00,151.72,151.79,151.52,151.64,60344.0,151.72,151.79,151.52,151.64,60344.0
2025-06-20 15:50:00,151.65,151.75,151.28,151.71,124457.0,151.65,151.75,151.28,151.71,124457.0
2025-06-20 15:55:00,151.71,152.2,151.64,151.95,357398.0,151.71,152.2,151.64,151.95,357398.0